1623024000000|2021-06-07 00:00:00|16994.35|16874.35|16994.78|16874.78|16995.49|16875.49|16993.8|16873.8|10
1623024010000|2021-06-07 00:00:10|16994.35|16874.35|16993.56|16873.56|16994.38|16874.38|16992.96|16872.96|10
1623024020000|2021-06-07 00:00:20|16993.18|16873.18|16993.67|16873.67|16993.95|16873.95|16993.18|16873.18|10
1623024030000|2021-06-07 00:00:30|16993.64|16873.64|16992.34|16872.34|16993.64|16873.64|16992.34|16872.34|10
1623024040000|2021-06-07 00:00:40|16992.91|16872.91|16993.65|16873.65|16993.65|16873.65|16992.19|16872.19|9
1623024050000|2021-06-07 00:00:50|16993.85|16873.85|16996.51|16876.51|16996.51|16876.51|16993.85|16873.85|10
1623024060000|2021-06-07 00:01:00|16996.65|16876.65|16997.54|16877.54|16997.92|16877.92|16995.41|16875.41|10
1623024070000|2021-06-07 00:01:10|16997.86|16877.86|17005.59|16885.59|17005.59|16885.59|16997.86|16877.86|10
1623024080000|2021-06-07 00:01:20|17008.19|16888.19|17024.88|16904.88|17024.88|16904.88|17008.19|16888.19|10
1623024090000|2021-06-07 00:01:30|17024.12|16904.12|17033.1|16913.1|17033.1|16913.1|17024.12|16904.12|10
1623024100000|2021-06-07 00:01:40|17033.07|16913.07|17034.87|16914.87|17035.19|16915.19|17033.07|16913.07|10
1623024110000|2021-06-07 00:01:50|17034.85|16914.85|17037.61|16917.61|17037.61|16917.61|17034.09|16914.09|10
1623024120000|2021-06-07 00:02:00|17038.31|16918.31|17038.38|16918.38|17039.05|16919.05|17036.14|16916.14|10
1623024130000|2021-06-07 00:02:10|17038.75|16918.75|17045.47|16925.47|17045.47|16925.47|17038.75|16918.75|10
1623024140000|2021-06-07 00:02:20|17046.33|16926.33|17048.84|16928.84|17049.89|16929.89|17046.33|16926.33|9
1623024150000|2021-06-07 00:02:30|17049.42|16929.42|17063.07|16943.07|17063.42|16943.42|17049.42|16929.42|10
1623024160000|2021-06-07 00:02:40|17063.15|16943.15|17063.27|16943.27|17064.12|16944.12|17062.05|16942.05|10
1623024170000|2021-06-07 00:02:50|17063.08|16943.08|17056.82|16936.82|17063.08|16943.08|17056.82|16936.82|10
1623024180000|2021-06-07 00:03:00|17056.47|16936.47|17049.66|16929.66|17056.63|16936.63|17049.66|16929.66|10
1623024190000|2021-06-07 00:03:10|17048.97|16928.97|17042.48|16922.48|17048.97|16928.97|17042.48|16922.48|10
1623024200000|2021-06-07 00:03:20|17042.67|16922.67|17037.22|16917.22|17042.72|16922.72|17037.22|16917.22|10
1623024210000|2021-06-07 00:03:30|17037.37|16917.37|17034.07|16914.07|17038.06|16918.06|17034.07|16914.07|10
1623024220000|2021-06-07 00:03:40|17033.87|16913.87|17034.07|16914.07|17034.87|16914.87|17033.34|16913.34|10
1623024230000|2021-06-07 00:03:50|17033.88|16913.88|17017.57|16897.57|17033.88|16913.88|17017.57|16897.57|10
1623024240000|2021-06-07 00:04:00|17017.25|16897.25|16999.59|16879.59|17017.25|16897.25|16999.59|16879.59|10
1623024250000|2021-06-07 00:04:10|16994.58|16874.58|16977.01|16857.01|16994.58|16874.58|16977.01|16857.01|10
1623024260000|2021-06-07 00:04:20|16972.1|16852.1|16965.11|16845.11|16972.1|16852.1|16965.11|16845.11|10
1623024270000|2021-06-07 00:04:30|16965.22|16845.22|16959.51|16839.51|16965.22|16845.22|16958.97|16838.97|10
1623024280000|2021-06-07 00:04:40|16959.19|16839.19|16964.32|16844.32|16964.32|16844.32|16959.19|16839.19|9
1623024290000|2021-06-07 00:04:50|16963.86|16843.86|16964.47|16844.47|16964.47|16844.47|16963.81|16843.81|10
1623024300000|2021-06-07 00:05:00|16964.8|16844.8|16965.92|16845.92|16966.72|16846.72|16964.73|16844.73|10
1623024310000|2021-06-07 00:05:10|16964.96|16844.96|16953.32|16833.32|16964.96|16844.96|16953.32|16833.32|10
1623024320000|2021-06-07 00:05:20|16951.92|16831.92|16940.13|16820.13|16951.92|16831.92|16940.13|16820.13|10
1623024330000|2021-06-07 00:05:30|16939.22|16819.22|16936.18|16816.18|16939.22|16819.22|16936.18|16816.18|10
1623024340000|2021-06-07 00:05:40|16936.16|16816.16|16936.74|16816.74|16938.74|16818.74|16936.16|16816.16|10
1623024350000|2021-06-07 00:05:50|16935.99|16815.99|16939.37|16819.37|16939.37|16819.37|16935.99|16815.99|10
1623024360000|2021-06-07 00:06:00|16939.55|16819.55|16926.54|16806.54|16939.99|16819.99|16926.54|16806.54|10
1623024370000|2021-06-07 00:06:10|16925.59|16805.59|16918.8|16798.8|16925.59|16805.59|16918.8|16798.8|10
1623024380000|2021-06-07 00:06:20|16917.48|16797.48|16896.78|16776.78|16917.48|16797.48|16896.78|16776.78|10
1623024390000|2021-06-07 00:06:30|16896.18|16776.18|16890.53|16770.53|16896.18|16776.18|16890.53|16770.53|10
1623024400000|2021-06-07 00:06:40|16890.13|16770.13|16893.1|16773.1|16893.1|16773.1|16890.13|16770.13|10
1623024410000|2021-06-07 00:06:50|16892.96|16772.96|16894.13|16774.13|16894.13|16774.13|16891.96|16771.96|9
1623024420000|2021-06-07 00:07:00|16894.31|16774.31|16892.79|16772.79|16894.45|16774.45|16892.58|16772.58|8
1623024430000|2021-06-07 00:07:10|16892.39|16772.39|16887.69|16767.69|16892.39|16772.39|16887.69|16767.69|10
1623024440000|2021-06-07 00:07:20|16887.61|16767.61|16884.79|16764.79|16887.86|16767.86|16884.79|16764.79|10
1623024450000|2021-06-07 00:07:30|16884.86|16764.86|16870.98|16750.98|16885.59|16765.59|16870.98|16750.98|10
1623024460000|2021-06-07 00:07:40|16871.81|16751.81|16879.78|16759.78|16879.78|16759.78|16871.81|16751.81|10
1623024470000|2021-06-07 00:07:50|16883.01|16763.01|16893.05|16773.05|16893.05|16773.05|16883.01|16763.01|10
1623024480000|2021-06-07 00:08:00|16894.19|16774.19|16894.97|16774.97|16895.27|16775.27|16893.89|16773.89|10
1623024490000|2021-06-07 00:08:10|16894.82|16774.82|16894.83|16774.83|16894.83|16774.83|16892.82|16772.82|10
1623024500000|2021-06-07 00:08:20|16894.78|16774.78|16895.47|16775.47|16896.59|16776.59|16894.78|16774.78|10
1623024510000|2021-06-07 00:08:30|16895.02|16775.02|16897.03|16777.03|16897.03|16777.03|16894.43|16774.43|9
1623024520000|2021-06-07 00:08:40|16897.12|16777.12|16900.57|16780.57|16900.57|16780.57|16897.11|16777.11|9
1623024530000|2021-06-07 00:08:50|16900.55|16780.55|16903.21|16783.21|16903.21|16783.21|16900.55|16780.55|10
1623024540000|2021-06-07 00:09:00|16903.97|16783.97|16905.82|16785.82|16905.82|16785.82|16903.86|16783.86|10
1623024550000|2021-06-07 00:09:10|16905.87|16785.87|16911.34|16791.34|16911.34|16791.34|16905.84|16785.84|10
1623024560000|2021-06-07 00:09:20|16910.94|16790.94|16917.92|16797.92|16917.92|16797.92|16910.94|16790.94|10
1623024570000|2021-06-07 00:09:30|16918.29|16798.29|16926.18|16806.18|16926.18|16806.18|16918.29|16798.29|10
1623024580000|2021-06-07 00:09:40|16926.21|16806.21|16932.9|16812.9|16932.9|16812.9|16926.21|16806.21|9
1623024590000|2021-06-07 00:09:50|16933.09|16813.09|16931.89|16811.89|16934.35|16814.35|16931.83|16811.83|10
1623024600000|2021-06-07 00:10:00|16931.92|16811.92|16940.79|16820.79|16940.79|16820.79|16931.92|16811.92|10
1623024610000|2021-06-07 00:10:10|16940.87|16820.87|16955.03|16835.03|16955.03|16835.03|16940.87|16820.87|10
1623024620000|2021-06-07 00:10:20|16956.95|16836.95|16972.01|16852.01|16972.01|16852.01|16956.95|16836.95|10
1623024630000|2021-06-07 00:10:30|16973.75|16853.75|16980.58|16860.58|16980.58|16860.58|16973.75|16853.75|10
1623024640000|2021-06-07 00:10:40|16980.81|16860.81|16990.36|16870.36|16990.36|16870.36|16980.81|16860.81|10
1623024650000|2021-06-07 00:10:50|16993.26|16873.26|16994.75|16874.75|16997.23|16877.23|16993.26|16873.26|10
1623024660000|2021-06-07 00:11:00|16994.12|16874.12|17007.49|16887.49|17007.49|16887.49|16994.12|16874.12|10
1623024670000|2021-06-07 00:11:10|17009.71|16889.71|17010.74|16890.74|17012.78|16892.78|17009.71|16889.71|10
1623024680000|2021-06-07 00:11:20|17010.43|16890.43|17018.16|16898.16|17018.16|16898.16|17010.43|16890.43|10
1623024690000|2021-06-07 00:11:30|17018.98|16898.98|17045.99|16925.99|17045.99|16925.99|17018.98|16898.98|10
1623024700000|2021-06-07 00:11:40|17049.71|16929.71|17071.94|16951.94|17071.94|16951.94|17049.71|16929.71|10
1623024710000|2021-06-07 00:11:50|17076.75|16956.75|17104.22|16984.22|17104.22|16984.22|17076.75|16956.75|10
1623024720000|2021-06-07 00:12:00|17104.33|16984.33|17088.93|16968.93|17104.77|16984.77|17088.52|16968.52|10
1623024730000|2021-06-07 00:12:10|17088.82|16968.82|17083.19|16963.19|17088.82|16968.82|17083.01|16963.01|10
1623024740000|2021-06-07 00:12:20|17082.96|16962.96|17079.63|16959.63|17083.37|16963.37|17078.16|16958.16|10
1623024750000|2021-06-07 00:12:30|17079.03|16959.03|17076.36|16956.36|17079.03|16959.03|17076.36|16956.36|10
1623024760000|2021-06-07 00:12:40|17077.75|16957.75|17084.95|16964.95|17084.95|16964.95|17077.75|16957.75|10
1623024770000|2021-06-07 00:12:50|17085.03|16965.03|17092.07|16972.07|17094.46|16974.46|17085.03|16965.03|10
1623024780000|2021-06-07 00:13:00|17092.86|16972.86|17082.49|16962.49|17093.74|16973.74|17082.49|16962.49|9
1623024790000|2021-06-07 00:13:10|17082.99|16962.99|17082.24|16962.24|17083.92|16963.92|17081.61|16961.61|9
1623024800000|2021-06-07 00:13:20|17082.84|16962.84|17079.45|16959.45|17082.84|16962.84|17079.16|16959.16|9
1623024810000|2021-06-07 00:13:30|17079.56|16959.56|17079.29|16959.29|17080.23|16960.23|17079.22|16959.22|10
1623024820000|2021-06-07 00:13:40|17079.62|16959.62|17085.56|16965.56|17085.56|16965.56|17079.49|16959.49|9
1623024830000|2021-06-07 00:13:50|17088.17|16968.17|17093.52|16973.52|17093.52|16973.52|17088.17|16968.17|9
1623024840000|2021-06-07 00:14:00|17093.5|16973.5|17095.94|16975.94|17099.55|16979.55|17093.5|16973.5|10
1623024850000|2021-06-07 00:14:10|17096.28|16976.28|17089.15|16969.15|17096.28|16976.28|17089.15|16969.15|10
1623024860000|2021-06-07 00:14:20|17088.77|16968.77|17086.17|16966.17|17088.77|16968.77|17085.95|16965.95|10
1623024870000|2021-06-07 00:14:30|17086.63|16966.63|17088.41|16968.41|17088.41|16968.41|17086.63|16966.63|10
1623024880000|2021-06-07 00:14:40|17088.83|16968.83|17093.5|16973.5|17094.06|16974.06|17088.83|16968.83|10
1623024890000|2021-06-07 00:14:50|17093.98|16973.98|17094.7|16974.7|17095.66|16975.66|17093.98|16973.98|10
1623024900000|2021-06-07 00:15:00|17095.11|16975.11|17097.25|16977.25|17098.58|16978.58|17095.11|16975.11|10
1623024910000|2021-06-07 00:15:10|17097.17|16977.17|17105.81|16985.81|17106.04|16986.04|17097.17|16977.17|10
1623024920000|2021-06-07 00:15:20|17105.94|16985.94|17122.51|17002.51|17122.51|17002.51|17105.94|16985.94|10
1623024930000|2021-06-07 00:15:30|17120.87|17000.87|17135.69|17015.69|17135.69|17015.69|17117.82|16997.82|10
1623024940000|2021-06-07 00:15:40|17139.99|17019.99|17154.35|17034.35|17154.35|17034.35|17139.91|17019.91|10
1623024950000|2021-06-07 00:15:50|17155.68|17035.68|17161.19|17041.19|17161.19|17041.19|17151.76|17031.76|10
1623024960000|2021-06-07 00:16:00|17162.97|17042.97|17171.4|17051.4|17171.4|17051.4|17162.97|17042.97|10
1623024970000|2021-06-07 00:16:10|17171.44|17051.44|17169.15|17049.15|17171.55|17051.55|17169.15|17049.15|10
1623024980000|2021-06-07 00:16:20|17169.55|17049.55|17167.18|17047.18|17169.55|17049.55|17167.18|17047.18|10
1623024990000|2021-06-07 00:16:30|17167.03|17047.03|17161.93|17041.93|17167.67|17047.67|17161.93|17041.93|10
1623025000000|2021-06-07 00:16:40|17161.63|17041.63|17160.51|17040.51|17161.63|17041.63|17160.17|17040.17|10
1623025010000|2021-06-07 00:16:50|17160.71|17040.71|17169.87|17049.87|17170.77|17050.77|17160.71|17040.71|10
1623025020000|2021-06-07 00:17:00|17169.84|17049.84|17171.5|17051.5|17171.51|17051.51|17168.92|17048.92|10
1623025030000|2021-06-07 00:17:10|17171.45|17051.45|17172.57|17052.57|17172.57|17052.57|17170.7|17050.7|10
1623025040000|2021-06-07 00:17:20|17171.82|17051.82|17169.74|17049.74|17172.17|17052.17|17169.52|17049.52|10
1623025050000|2021-06-07 00:17:30|17169.34|17049.34|17169.44|17049.44|17170|17050|17168.48|17048.48|10
1623025060000|2021-06-07 00:17:40|17169.33|17049.33|17170.65|17050.65|17172.17|17052.17|17169.33|17049.33|10
1623025070000|2021-06-07 00:17:50|17170.42|17050.42|17169.52|17049.52|17170.89|17050.89|17168.82|17048.82|10
1623025080000|2021-06-07 00:18:00|17169.64|17049.64|17169|17049|17169.64|17049.64|17167.91|17047.91|10
1623025090000|2021-06-07 00:18:10|17169.84|17049.84|17173.46|17053.46|17173.46|17053.46|17169.73|17049.73|10
1623025100000|2021-06-07 00:18:20|17173.18|17053.18|17172.28|17052.28|17173.82|17053.82|17172.28|17052.28|10
1623025110000|2021-06-07 00:18:30|17172.29|17052.29|17176.71|17056.71|17176.71|17056.71|17172.29|17052.29|10
1623025120000|2021-06-07 00:18:40|17176.53|17056.53|17176.68|17056.68|17177.3|17057.3|17176.11|17056.11|10
1623025130000|2021-06-07 00:18:50|17176.13|17056.13|17165|17045|17176.13|17056.13|17165|17045|10
1623025140000|2021-06-07 00:19:00|17163.27|17043.27|17161.2|17041.2|17163.27|17043.27|17160.01|17040.01|10
1623025150000|2021-06-07 00:19:10|17161.35|17041.35|17159.49|17039.49|17161.35|17041.35|17159.49|17039.49|10
1623025160000|2021-06-07 00:19:20|17158.85|17038.85|17153.74|17033.74|17158.85|17038.85|17153.74|17033.74|10
1623025170000|2021-06-07 00:19:30|17152.67|17032.67|17154.52|17034.52|17156.35|17036.35|17151.86|17031.86|10
1623025180000|2021-06-07 00:19:40|17155.7|17035.7|17161.04|17041.04|17161.04|17041.04|17155.7|17035.7|8
1623025190000|2021-06-07 00:19:50|17161.37|17041.37|17162.4|17042.4|17163.2|17043.2|17161.28|17041.28|9
1623025200000|2021-06-07 00:20:00|17162.03|17042.03|17164.85|17044.85|17164.85|17044.85|17162.03|17042.03|10
1623025210000|2021-06-07 00:20:10|17165.3|17045.3|17161.49|17041.49|17165.3|17045.3|17161.49|17041.49|10
1623025220000|2021-06-07 00:20:20|17161.73|17041.73|17156.9|17036.9|17161.73|17041.73|17156.9|17036.9|10
1623025230000|2021-06-07 00:20:30|17155.69|17035.69|17160.99|17040.99|17160.99|17040.99|17155.4|17035.4|10
1623025240000|2021-06-07 00:20:40|17160.79|17040.79|17166.41|17046.41|17166.41|17046.41|17160.79|17040.79|10
1623025250000|2021-06-07 00:20:50|17166.22|17046.22|17166.45|17046.45|17168|17048|17166.22|17046.22|10
1623025260000|2021-06-07 00:21:00|17166.22|17046.22|17165.83|17045.83|17166.28|17046.28|17165.19|17045.19|10
1623025270000|2021-06-07 00:21:10|17165.5|17045.5|17163.4|17043.4|17165.63|17045.63|17163.4|17043.4|10
1623025280000|2021-06-07 00:21:20|17164.1|17044.1|17164.99|17044.99|17164.99|17044.99|17164.08|17044.08|10
1623025290000|2021-06-07 00:21:30|17165.49|17045.49|17164.61|17044.61|17165.59|17045.59|17164.49|17044.49|10
1623025300000|2021-06-07 00:21:40|17164.17|17044.17|17166.04|17046.04|17166.14|17046.14|17164.17|17044.17|10
1623025310000|2021-06-07 00:21:50|17165.3|17045.3|17165.77|17045.77|17166.01|17046.01|17164.02|17044.02|10
1623025320000|2021-06-07 00:22:00|17165.79|17045.79|17161.95|17041.95|17165.79|17045.79|17161.95|17041.95|10
1623025330000|2021-06-07 00:22:10|17161.8|17041.8|17156.98|17036.98|17162.08|17042.08|17155.84|17035.84|10
1623025340000|2021-06-07 00:22:20|17157.1|17037.1|17156.42|17036.42|17157.1|17037.1|17156.31|17036.31|9
1623025350000|2021-06-07 00:22:30|17156.43|17036.43|17153.6|17033.6|17156.43|17036.43|17153.54|17033.54|10
1623025360000|2021-06-07 00:22:40|17152.9|17032.9|17149.83|17029.83|17152.9|17032.9|17149.31|17029.31|10
1623025370000|2021-06-07 00:22:50|17149.67|17029.67|17147.18|17027.18|17149.82|17029.82|17146.74|17026.74|10
1623025380000|2021-06-07 00:23:00|17147|17027|17142.59|17022.59|17147.22|17027.22|17142.5|17022.5|10
1623025390000|2021-06-07 00:23:10|17142.71|17022.71|17143.31|17023.31|17144.12|17024.12|17142.67|17022.67|10
1623025400000|2021-06-07 00:23:20|17142.54|17022.54|17139.47|17019.47|17142.54|17022.54|17138.83|17018.83|10
1623025410000|2021-06-07 00:23:30|17141.2|17021.2|17141.91|17021.91|17141.99|17021.99|17140.79|17020.79|9
1623025420000|2021-06-07 00:23:40|17140.79|17020.79|17143.06|17023.06|17143.06|17023.06|17140.52|17020.52|9
1623025430000|2021-06-07 00:23:50|17143.63|17023.63|17149.76|17029.76|17149.76|17029.76|17143.63|17023.63|10
1623025440000|2021-06-07 00:24:00|17150.01|17030.01|17147.96|17027.96|17150.44|17030.44|17147.96|17027.96|9
1623025450000|2021-06-07 00:24:10|17147.6|17027.6|17145.08|17025.08|17147.6|17027.6|17144.93|17024.93|10
1623025460000|2021-06-07 00:24:20|17145.81|17025.81|17148.03|17028.03|17148.03|17028.03|17145.81|17025.81|10
1623025470000|2021-06-07 00:24:30|17148.12|17028.12|17145.46|17025.46|17148.53|17028.53|17145.46|17025.46|10
1623025480000|2021-06-07 00:24:40|17144.73|17024.73|17145.04|17025.04|17145.25|17025.25|17143.88|17023.88|10
1623025490000|2021-06-07 00:24:50|17144.28|17024.28|17145.22|17025.22|17145.22|17025.22|17143.57|17023.57|9
1623025500000|2021-06-07 00:25:00|17145.6|17025.6|17152.12|17032.12|17152.12|17032.12|17145.6|17025.6|10
1623025510000|2021-06-07 00:25:10|17152.31|17032.31|17158.65|17038.65|17158.65|17038.65|17152.31|17032.31|10
1623025520000|2021-06-07 00:25:20|17158.39|17038.39|17158.34|17038.34|17158.79|17038.79|17156.85|17036.85|9
1623025530000|2021-06-07 00:25:30|17158.29|17038.29|17151.63|17031.63|17158.29|17038.29|17151.63|17031.63|10
1623025540000|2021-06-07 00:25:40|17150.71|17030.71|17146.58|17026.58|17150.71|17030.71|17146.58|17026.58|10
1623025550000|2021-06-07 00:25:50|17146.54|17026.54|17149.93|17029.93|17149.93|17029.93|17146.4|17026.4|10
1623025560000|2021-06-07 00:26:00|17149.95|17029.95|17152.09|17032.09|17152.09|17032.09|17149.95|17029.95|10
1623025570000|2021-06-07 00:26:10|17152.86|17032.86|17152.49|17032.49|17153.06|17033.06|17151.87|17031.87|10
1623025580000|2021-06-07 00:26:20|17153.73|17033.73|17154.55|17034.55|17155.15|17035.15|17152.96|17032.96|10
1623025590000|2021-06-07 00:26:30|17154.9|17034.9|17161.1|17041.1|17161.1|17041.1|17154.9|17034.9|10
1623025600000|2021-06-07 00:26:40|17160.53|17040.53|17161.14|17041.14|17161.14|17041.14|17158.91|17038.91|10
1623025610000|2021-06-07 00:26:50|17161.5|17041.5|17165.41|17045.41|17165.41|17045.41|17161.5|17041.5|10
1623025620000|2021-06-07 00:27:00|17166.66|17046.66|17173.6|17053.6|17173.6|17053.6|17166.55|17046.55|10
1623025630000|2021-06-07 00:27:10|17173.71|17053.71|17177.76|17057.76|17177.76|17057.76|17173.52|17053.52|10
1623025640000|2021-06-07 00:27:20|17178.29|17058.29|17175.57|17055.57|17179.69|17059.69|17175.57|17055.57|10
1623025650000|2021-06-07 00:27:30|17174.39|17054.39|17176.15|17056.15|17176.34|17056.34|17174.06|17054.06|9
1623025660000|2021-06-07 00:27:40|17176.94|17056.94|17175.42|17055.42|17177.33|17057.33|17175.29|17055.29|10
1623025670000|2021-06-07 00:27:50|17174.82|17054.82|17171.25|17051.25|17174.82|17054.82|17171.25|17051.25|10
1623025680000|2021-06-07 00:28:00|17171.34|17051.34|17172.79|17052.79|17172.79|17052.79|17171.34|17051.34|8
1623025690000|2021-06-07 00:28:10|17172.88|17052.88|17175.65|17055.65|17175.65|17055.65|17171.28|17051.28|10
1623025700000|2021-06-07 00:28:20|17175.86|17055.86|17180.86|17060.86|17180.86|17060.86|17175.51|17055.51|9
1623025710000|2021-06-07 00:28:30|17181.19|17061.19|17188.8|17068.8|17188.8|17068.8|17181.19|17061.19|10
1623025720000|2021-06-07 00:28:40|17189.27|17069.27|17191.22|17071.22|17191.96|17071.96|17189.27|17069.27|10
1623025730000|2021-06-07 00:28:50|17191.86|17071.86|17193.8|17073.8|17193.8|17073.8|17191.86|17071.86|10
1623025740000|2021-06-07 00:29:00|17193.25|17073.25|17190.27|17070.27|17193.42|17073.42|17190.21|17070.21|10
1623025750000|2021-06-07 00:29:10|17190.15|17070.15|17183.27|17063.27|17190.15|17070.15|17183.27|17063.27|10
1623025760000|2021-06-07 00:29:20|17179.71|17059.71|17177.03|17057.03|17179.71|17059.71|17177.03|17057.03|10
1623025770000|2021-06-07 00:29:30|17177.36|17057.36|17176.29|17056.29|17177.79|17057.79|17176.29|17056.29|10
1623025780000|2021-06-07 00:29:40|17176.19|17056.19|17178.24|17058.24|17178.41|17058.41|17176.19|17056.19|10
1623025790000|2021-06-07 00:29:50|17177.99|17057.99|17177.13|17057.13|17178.6|17058.6|17177.13|17057.13|10
1623025800000|2021-06-07 00:30:00|17176.25|17056.25|17178.45|17058.45|17178.63|17058.63|17175.7|17055.7|10
1623025810000|2021-06-07 00:30:10|17178.42|17058.42|17182.78|17062.78|17183.02|17063.02|17178.42|17058.42|10
1623025820000|2021-06-07 00:30:20|17182.88|17062.88|17183.36|17063.36|17183.36|17063.36|17182.24|17062.24|10
1623025830000|2021-06-07 00:30:30|17184.39|17064.39|17187.35|17067.35|17187.44|17067.44|17184.39|17064.39|10
1623025840000|2021-06-07 00:30:40|17190|17070|17191.22|17071.22|17191.22|17071.22|17190|17070|10
1623025850000|2021-06-07 00:30:50|17190.85|17070.85|17191.73|17071.73|17192.06|17072.06|17190.79|17070.79|9
1623025860000|2021-06-07 00:31:00|17191.68|17071.68|17189.9|17069.9|17191.68|17071.68|17189.87|17069.87|9
1623025870000|2021-06-07 00:31:10|17189.42|17069.42|17185.01|17065.01|17189.42|17069.42|17185.01|17065.01|10
1623025880000|2021-06-07 00:31:20|17185.43|17065.43|17179.22|17059.22|17185.43|17065.43|17179.22|17059.22|10
1623025890000|2021-06-07 00:31:30|17179.47|17059.47|17161.24|17041.24|17179.47|17059.47|17161.24|17041.24|10
1623025900000|2021-06-07 00:31:40|17160.84|17040.84|17150.98|17030.98|17160.84|17040.84|17150.98|17030.98|9
1623025910000|2021-06-07 00:31:50|17150.91|17030.91|17152.48|17032.48|17152.48|17032.48|17150.63|17030.63|10
1623025920000|2021-06-07 00:32:00|17154.79|17034.79|17154.85|17034.85|17154.85|17034.85|17153.03|17033.03|10
1623025930000|2021-06-07 00:32:10|17153.48|17033.48|17144.99|17024.99|17153.48|17033.48|17144.99|17024.99|10
1623025940000|2021-06-07 00:32:20|17142.14|17022.14|17135.74|17015.74|17142.79|17022.79|17135.74|17015.74|10
1623025950000|2021-06-07 00:32:30|17136.95|17016.95|17142|17022|17142|17022|17136.95|17016.95|10
1623025960000|2021-06-07 00:32:40|17142.47|17022.47|17149.97|17029.97|17149.97|17029.97|17142.36|17022.36|10
1623025970000|2021-06-07 00:32:50|17149.29|17029.29|17150.34|17030.34|17150.46|17030.46|17149.29|17029.29|9
1623025980000|2021-06-07 00:33:00|17150.73|17030.73|17153.82|17033.82|17154.52|17034.52|17150.21|17030.21|10
1623025990000|2021-06-07 00:33:10|17153.44|17033.44|17153.93|17033.93|17153.93|17033.93|17152.13|17032.13|10
1623026000000|2021-06-07 00:33:20|17154.19|17034.19|17154.76|17034.76|17154.98|17034.98|17153.36|17033.36|10
1623026010000|2021-06-07 00:33:30|17154.23|17034.23|17151.69|17031.69|17154.67|17034.67|17151.69|17031.69|10
1623026020000|2021-06-07 00:33:40|17151.42|17031.42|17145.78|17025.78|17151.42|17031.42|17145.78|17025.78|10
1623026030000|2021-06-07 00:33:50|17144.82|17024.82|17139.67|17019.67|17144.82|17024.82|17139.67|17019.67|10
1623026040000|2021-06-07 00:34:00|17139.64|17019.64|17139.6|17019.6|17139.64|17019.64|17138.09|17018.09|10
1623026050000|2021-06-07 00:34:10|17139.29|17019.29|17138.48|17018.48|17139.92|17019.92|17138.48|17018.48|10
1623026060000|2021-06-07 00:34:20|17138.46|17018.46|17138|17018|17138.52|17018.52|17137.44|17017.44|10
1623026070000|2021-06-07 00:34:30|17138.48|17018.48|17138.16|17018.16|17138.48|17018.48|17137.48|17017.48|10
1623026080000|2021-06-07 00:34:40|17137.97|17017.97|17134.84|17014.84|17137.97|17017.97|17134.82|17014.82|10
1623026090000|2021-06-07 00:34:50|17134.46|17014.46|17133.44|17013.44|17134.65|17014.65|17132.76|17012.76|10
1623026100000|2021-06-07 00:35:00|17133.92|17013.92|17137.38|17017.38|17137.38|17017.38|17133.92|17013.92|10
1623026110000|2021-06-07 00:35:10|17137.37|17017.37|17126.42|17006.42|17137.37|17017.37|17126.42|17006.42|10
1623026120000|2021-06-07 00:35:20|17126|17006|17120.94|17000.94|17126|17006|17120.46|17000.46|10
1623026130000|2021-06-07 00:35:30|17121.13|17001.13|17122.3|17002.3|17122.34|17002.34|17121.13|17001.13|10
1623026140000|2021-06-07 00:35:40|17121.96|17001.96|17116.58|16996.58|17121.96|17001.96|17116.58|16996.58|10
1623026150000|2021-06-07 00:35:50|17117.83|16997.83|17117.52|16997.52|17117.83|16997.83|17116.98|16996.98|10
1623026160000|2021-06-07 00:36:00|17117.09|16997.09|17117.35|16997.35|17117.53|16997.53|17117.09|16997.09|9
1623026170000|2021-06-07 00:36:10|17118.38|16998.38|17119.25|16999.25|17119.3|16999.3|17118.01|16998.01|9
1623026180000|2021-06-07 00:36:20|17119.15|16999.15|17119.48|16999.48|17119.48|16999.48|17118.39|16998.39|10
1623026190000|2021-06-07 00:36:30|17119.55|16999.55|17121.6|17001.6|17121.6|17001.6|17119.55|16999.55|10
1623026200000|2021-06-07 00:36:40|17121.57|17001.57|17119.84|16999.84|17121.57|17001.57|17119.84|16999.84|10
1623026210000|2021-06-07 00:36:50|17120.04|17000.04|17123.65|17003.65|17123.65|17003.65|17119.94|16999.94|10
1623026220000|2021-06-07 00:37:00|17125.66|17005.66|17126.8|17006.8|17127.67|17007.67|17125.66|17005.66|9
1623026230000|2021-06-07 00:37:10|17127.34|17007.34|17130.84|17010.84|17130.84|17010.84|17127.23|17007.23|10
1623026240000|2021-06-07 00:37:20|17131.86|17011.86|17131.56|17011.56|17131.96|17011.96|17131.38|17011.38|10
1623026250000|2021-06-07 00:37:30|17131.42|17011.42|17138.22|17018.22|17138.22|17018.22|17131.42|17011.42|10
1623026260000|2021-06-07 00:37:40|17138.75|17018.75|17139.92|17019.92|17140.15|17020.15|17138.75|17018.75|10
1623026270000|2021-06-07 00:37:50|17141.36|17021.36|17142.32|17022.32|17143.11|17023.11|17141.16|17021.16|10
1623026280000|2021-06-07 00:38:00|17142.82|17022.82|17143.15|17023.15|17143.21|17023.21|17142.57|17022.57|9
1623026290000|2021-06-07 00:38:10|17143.13|17023.13|17144.25|17024.25|17144.25|17024.25|17143.13|17023.13|10
1623026300000|2021-06-07 00:38:20|17143.97|17023.97|17145|17025|17145|17025|17143.28|17023.28|10
1623026310000|2021-06-07 00:38:30|17145.32|17025.32|17145.32|17025.32|17145.64|17025.64|17144.95|17024.95|10
1623026320000|2021-06-07 00:38:40|17145.42|17025.42|17141.03|17021.03|17145.42|17025.42|17141.03|17021.03|10
1623026330000|2021-06-07 00:38:50|17140.52|17020.52|17138.24|17018.24|17140.52|17020.52|17138.24|17018.24|10
1623026340000|2021-06-07 00:39:00|17137.24|17017.24|17135.27|17015.27|17137.24|17017.24|17134.21|17014.21|10
1623026350000|2021-06-07 00:39:10|17134.87|17014.87|17135.35|17015.35|17135.94|17015.94|17134.87|17014.87|10
1623026360000|2021-06-07 00:39:20|17134.93|17014.93|17141.31|17021.31|17141.31|17021.31|17134.93|17014.93|10
1623026370000|2021-06-07 00:39:30|17141.44|17021.44|17147.46|17027.46|17147.46|17027.46|17141.44|17021.44|10
1623026380000|2021-06-07 00:39:40|17147.49|17027.49|17148.37|17028.37|17149.47|17029.47|17147.49|17027.49|9
1623026390000|2021-06-07 00:39:50|17148.32|17028.32|17148.93|17028.93|17149.15|17029.15|17148.32|17028.32|9
1623026400000|2021-06-07 00:40:00|17148.96|17028.96|17146.3|17026.3|17148.96|17028.96|17145.64|17025.64|9
1623026410000|2021-06-07 00:40:10|17146.18|17026.18|17143.19|17023.19|17146.18|17026.18|17143.19|17023.19|10
1623026420000|2021-06-07 00:40:20|17142.81|17022.81|17143.79|17023.79|17143.79|17023.79|17142.32|17022.32|9
1623026430000|2021-06-07 00:40:30|17144.34|17024.34|17147.56|17027.56|17147.56|17027.56|17143.81|17023.81|10
1623026440000|2021-06-07 00:40:40|17147.59|17027.59|17151.41|17031.41|17151.41|17031.41|17147.59|17027.59|10
1623026450000|2021-06-07 00:40:50|17152.66|17032.66|17156.42|17036.42|17156.42|17036.42|17152.66|17032.66|10
1623026460000|2021-06-07 00:41:00|17156.61|17036.61|17162.64|17042.64|17162.64|17042.64|17156.61|17036.61|10
1623026470000|2021-06-07 00:41:10|17163.57|17043.57|17168.42|17048.42|17168.42|17048.42|17162.9|17042.9|10
1623026480000|2021-06-07 00:41:20|17169.68|17049.68|17172.77|17052.77|17172.77|17052.77|17169.68|17049.68|10
1623026490000|2021-06-07 00:41:30|17174.79|17054.79|17180.11|17060.11|17180.31|17060.31|17174.79|17054.79|10
1623026500000|2021-06-07 00:41:40|17180.14|17060.14|17181.93|17061.93|17181.93|17061.93|17180.03|17060.03|9
1623026510000|2021-06-07 00:41:50|17181.37|17061.37|17192.48|17072.48|17192.48|17072.48|17181.24|17061.24|10
1623026520000|2021-06-07 00:42:00|17193.7|17073.7|17218.48|17098.48|17218.48|17098.48|17193.7|17073.7|10
1623026530000|2021-06-07 00:42:10|17223.35|17103.35|17223.94|17103.94|17227.58|17107.58|17223.35|17103.35|10
1623026540000|2021-06-07 00:42:20|17224.1|17104.1|17223.55|17103.55|17225.71|17105.71|17223.55|17103.55|10
1623026550000|2021-06-07 00:42:30|17223.72|17103.72|17225.73|17105.73|17225.73|17105.73|17223.27|17103.27|10
1623026560000|2021-06-07 00:42:40|17225.6|17105.6|17224.69|17104.69|17227.7|17107.7|17224.69|17104.69|10
1623026570000|2021-06-07 00:42:50|17223.98|17103.98|17218.42|17098.42|17223.98|17103.98|17218.42|17098.42|10
1623026580000|2021-06-07 00:43:00|17218.47|17098.47|17216.53|17096.53|17218.66|17098.66|17216.53|17096.53|10
1623026590000|2021-06-07 00:43:10|17216.74|17096.74|17214.96|17094.96|17216.74|17096.74|17214.85|17094.85|10
1623026600000|2021-06-07 00:43:20|17215|17095|17210.86|17090.86|17215|17095|17210.04|17090.04|10
1623026610000|2021-06-07 00:43:30|17210.09|17090.09|17209.09|17089.09|17210.66|17090.66|17208.96|17088.96|10
1623026620000|2021-06-07 00:43:40|17208.26|17088.26|17209.4|17089.4|17209.41|17089.41|17208.26|17088.26|10
1623026630000|2021-06-07 00:43:50|17209.63|17089.63|17213.73|17093.73|17213.73|17093.73|17209.63|17089.63|10
1623026640000|2021-06-07 00:44:00|17213.84|17093.84|17213.01|17093.01|17214.75|17094.75|17212.63|17092.63|10
1623026650000|2021-06-07 00:44:10|17213.16|17093.16|17213.18|17093.18|17214.26|17094.26|17212.01|17092.01|10
1623026660000|2021-06-07 00:44:20|17213.07|17093.07|17210.43|17090.43|17213.07|17093.07|17210.03|17090.03|10
1623026670000|2021-06-07 00:44:30|17211.01|17091.01|17210.85|17090.85|17212.13|17092.13|17210.85|17090.85|10
1623026680000|2021-06-07 00:44:40|17210.76|17090.76|17210.67|17090.67|17211.28|17091.28|17210.61|17090.61|10
1623026690000|2021-06-07 00:44:50|17210.85|17090.85|17208.33|17088.33|17211.02|17091.02|17208.33|17088.33|10
1623026700000|2021-06-07 00:45:00|17207.8|17087.8|17201.96|17081.96|17207.8|17087.8|17201.96|17081.96|10
1623026710000|2021-06-07 00:45:10|17201.01|17081.01|17197.97|17077.97|17201.01|17081.01|17197.97|17077.97|10
1623026720000|2021-06-07 00:45:20|17197.66|17077.66|17194.8|17074.8|17197.66|17077.66|17194.8|17074.8|10
1623026730000|2021-06-07 00:45:30|17195.06|17075.06|17195.37|17075.37|17195.48|17075.48|17194.64|17074.64|9
1623026740000|2021-06-07 00:45:40|17195.39|17075.39|17193.77|17073.77|17195.39|17075.39|17193.63|17073.63|10
1623026750000|2021-06-07 00:45:50|17192.92|17072.92|17190.16|17070.16|17192.92|17072.92|17190.16|17070.16|10
1623026760000|2021-06-07 00:46:00|17189.03|17069.03|17189.19|17069.19|17189.19|17069.19|17188.02|17068.02|10
1623026770000|2021-06-07 00:46:10|17189.72|17069.72|17192.28|17072.28|17192.33|17072.33|17189.61|17069.61|10
1623026780000|2021-06-07 00:46:20|17192.11|17072.11|17192.19|17072.19|17194.18|17074.18|17192.07|17072.07|10
1623026790000|2021-06-07 00:46:30|17192.17|17072.17|17199.84|17079.84|17199.84|17079.84|17192.1|17072.1|10
1623026800000|2021-06-07 00:46:40|17199.81|17079.81|17198.48|17078.48|17199.81|17079.81|17198.27|17078.27|10
1623026810000|2021-06-07 00:46:50|17198.27|17078.27|17196.79|17076.79|17198.27|17078.27|17196.79|17076.79|10
1623026820000|2021-06-07 00:47:00|17196.64|17076.64|17194.57|17074.57|17196.64|17076.64|17194.57|17074.57|10
1623026830000|2021-06-07 00:47:10|17194.56|17074.56|17192.43|17072.43|17195.45|17075.45|17192.43|17072.43|10
1623026840000|2021-06-07 00:47:20|17192.77|17072.77|17193.51|17073.51|17194.31|17074.31|17192.77|17072.77|10
1623026850000|2021-06-07 00:47:30|17193.84|17073.84|17196.89|17076.89|17196.89|17076.89|17193.84|17073.84|10
1623026860000|2021-06-07 00:47:40|17196.8|17076.8|17201.45|17081.45|17201.45|17081.45|17196.8|17076.8|10
1623026870000|2021-06-07 00:47:50|17201.47|17081.47|17203.03|17083.03|17203.78|17083.78|17201.47|17081.47|9
1623026880000|2021-06-07 00:48:00|17202.88|17082.88|17203.64|17083.64|17203.64|17083.64|17200.83|17080.83|10
1623026890000|2021-06-07 00:48:10|17203.75|17083.75|17204.04|17084.04|17205.81|17085.81|17203.75|17083.75|10
1623026900000|2021-06-07 00:48:20|17203|17083|17201.85|17081.85|17203.57|17083.57|17201.85|17081.85|10
1623026910000|2021-06-07 00:48:30|17201.44|17081.44|17199.78|17079.78|17201.44|17081.44|17199.37|17079.37|10
1623026920000|2021-06-07 00:48:40|17199.37|17079.37|17198.76|17078.76|17199.37|17079.37|17198.76|17078.76|9
1623026930000|2021-06-07 00:48:50|17199.22|17079.22|17201.28|17081.28|17201.9|17081.9|17198.49|17078.49|10
1623026940000|2021-06-07 00:49:00|17201.07|17081.07|17203.5|17083.5|17203.5|17083.5|17201.07|17081.07|10
1623026950000|2021-06-07 00:49:10|17203.55|17083.55|17202.96|17082.96|17203.88|17083.88|17202.44|17082.44|10
1623026960000|2021-06-07 00:49:20|17203.43|17083.43|17203.88|17083.88|17204.02|17084.02|17203.32|17083.32|10
1623026970000|2021-06-07 00:49:30|17204.08|17084.08|17200.64|17080.64|17204.52|17084.52|17200.64|17080.64|10
1623026980000|2021-06-07 00:49:40|17200.73|17080.73|17196.46|17076.46|17200.73|17080.73|17196.11|17076.11|10
1623026990000|2021-06-07 00:49:50|17196.62|17076.62|17196.65|17076.65|17197.05|17077.05|17196.01|17076.01|10
1623027000000|2021-06-07 00:50:00|17196.39|17076.39|17198.97|17078.97|17198.97|17078.97|17196.39|17076.39|9
1623027010000|2021-06-07 00:50:10|17200.25|17080.25|17198.77|17078.77|17200.25|17080.25|17198.71|17078.71|9
1623027020000|2021-06-07 00:50:20|17198.65|17078.65|17198.7|17078.7|17198.83|17078.83|17198.24|17078.24|10
1623027030000|2021-06-07 00:50:30|17198.64|17078.64|17197.87|17077.87|17198.7|17078.7|17197.87|17077.87|10
1623027040000|2021-06-07 00:50:40|17198.01|17078.01|17198.18|17078.18|17198.24|17078.24|17197.75|17077.75|10
1623027050000|2021-06-07 00:50:50|17199.16|17079.16|17199.48|17079.48|17199.51|17079.51|17198.93|17078.93|9
1623027060000|2021-06-07 00:51:00|17199.4|17079.4|17200.12|17080.12|17200.33|17080.33|17199.4|17079.4|10
1623027070000|2021-06-07 00:51:10|17200.14|17080.14|17199.42|17079.42|17200.77|17080.77|17199.42|17079.42|9
1623027080000|2021-06-07 00:51:20|17199.62|17079.62|17196.42|17076.42|17199.62|17079.62|17196.42|17076.42|10
1623027090000|2021-06-07 00:51:30|17196.27|17076.27|17195.63|17075.63|17196.35|17076.35|17195.29|17075.29|10
1623027100000|2021-06-07 00:51:40|17196.04|17076.04|17193.3|17073.3|17196.1|17076.1|17193.3|17073.3|8
1623027110000|2021-06-07 00:51:50|17192.77|17072.77|17191.76|17071.76|17192.77|17072.77|17191.26|17071.26|10
1623027120000|2021-06-07 00:52:00|17191.88|17071.88|17189.3|17069.3|17191.88|17071.88|17189.22|17069.22|9
1623027130000|2021-06-07 00:52:10|17188.99|17068.99|17188.74|17068.74|17188.99|17068.99|17188.42|17068.42|10
1623027140000|2021-06-07 00:52:20|17188.81|17068.81|17192.27|17072.27|17192.27|17072.27|17188.57|17068.57|10
1623027150000|2021-06-07 00:52:30|17192.48|17072.48|17194.29|17074.29|17194.63|17074.63|17192.48|17072.48|10
1623027160000|2021-06-07 00:52:40|17193.77|17073.77|17191.62|17071.62|17193.87|17073.87|17191.62|17071.62|10
1623027170000|2021-06-07 00:52:50|17190.94|17070.94|17190.12|17070.12|17190.94|17070.94|17189.48|17069.48|10
1623027180000|2021-06-07 00:53:00|17190.1|17070.1|17191.28|17071.28|17191.8|17071.8|17190.1|17070.1|10
1623027190000|2021-06-07 00:53:10|17191.35|17071.35|17192.15|17072.15|17192.6|17072.6|17191.19|17071.19|9
1623027200000|2021-06-07 00:53:20|17192.59|17072.59|17194.22|17074.22|17194.34|17074.34|17192.59|17072.59|10
1623027210000|2021-06-07 00:53:30|17194.37|17074.37|17197.32|17077.32|17197.32|17077.32|17193.35|17073.35|10
1623027220000|2021-06-07 00:53:40|17197.43|17077.43|17196.92|17076.92|17197.65|17077.65|17196.52|17076.52|10
1623027230000|2021-06-07 00:53:50|17196.52|17076.52|17196.42|17076.42|17196.88|17076.88|17196.42|17076.42|9
1623027240000|2021-06-07 00:54:00|17196.4|17076.4|17192.19|17072.19|17196.4|17076.4|17191.7|17071.7|10
1623027250000|2021-06-07 00:54:10|17193.03|17073.03|17201.8|17081.8|17201.8|17081.8|17193.03|17073.03|10
1623027260000|2021-06-07 00:54:20|17203.9|17083.9|17213.94|17093.94|17213.94|17093.94|17203.9|17083.9|10
1623027270000|2021-06-07 00:54:30|17214.18|17094.18|17223.56|17103.56|17223.56|17103.56|17214.18|17094.18|10
1623027280000|2021-06-07 00:54:40|17224.22|17104.22|17230.95|17110.95|17230.95|17110.95|17224.22|17104.22|10
1623027290000|2021-06-07 00:54:50|17230.36|17110.36|17225.19|17105.19|17230.36|17110.36|17225.19|17105.19|10
1623027300000|2021-06-07 00:55:00|17224.04|17104.04|17221.69|17101.69|17224.04|17104.04|17221.42|17101.42|10
1623027310000|2021-06-07 00:55:10|17222.52|17102.52|17224.68|17104.68|17224.82|17104.82|17222.52|17102.52|10
1623027320000|2021-06-07 00:55:20|17227.08|17107.08|17229.81|17109.81|17229.81|17109.81|17227.08|17107.08|10
1623027330000|2021-06-07 00:55:30|17229.86|17109.86|17236.14|17116.14|17236.14|17116.14|17229.86|17109.86|10
1623027340000|2021-06-07 00:55:40|17236.52|17116.52|17245.11|17125.11|17245.2|17125.2|17236.52|17116.52|10
1623027350000|2021-06-07 00:55:50|17245.38|17125.38|17253.57|17133.57|17253.83|17133.83|17245.38|17125.38|10
1623027360000|2021-06-07 00:56:00|17253.34|17133.34|17249.59|17129.59|17253.34|17133.34|17249.59|17129.59|10
1623027370000|2021-06-07 00:56:10|17249.91|17129.91|17248.51|17128.51|17249.91|17129.91|17248.51|17128.51|10
1623027380000|2021-06-07 00:56:20|17247.97|17127.97|17248.89|17128.89|17248.89|17128.89|17247.97|17127.97|10
1623027390000|2021-06-07 00:56:30|17250.69|17130.69|17248.69|17128.69|17250.7|17130.7|17248.69|17128.69|10
1623027400000|2021-06-07 00:56:40|17248.77|17128.77|17246.71|17126.71|17249.33|17129.33|17246.54|17126.54|10
1623027410000|2021-06-07 00:56:50|17246.21|17126.21|17242.44|17122.44|17246.21|17126.21|17242.44|17122.44|10
1623027420000|2021-06-07 00:57:00|17241.86|17121.86|17242.01|17122.01|17242.31|17122.31|17241.51|17121.51|10
1623027430000|2021-06-07 00:57:10|17240.87|17120.87|17233.66|17113.66|17240.87|17120.87|17232.87|17112.87|10
1623027440000|2021-06-07 00:57:20|17232.44|17112.44|17230.54|17110.54|17232.91|17112.91|17230.01|17110.01|10
1623027450000|2021-06-07 00:57:30|17230.48|17110.48|17232.05|17112.05|17232.35|17112.35|17230.48|17110.48|10
1623027460000|2021-06-07 00:57:40|17232.71|17112.71|17232.92|17112.92|17233.06|17113.06|17232.25|17112.25|10
1623027470000|2021-06-07 00:57:50|17233.33|17113.33|17234.94|17114.94|17234.94|17114.94|17233.3|17113.3|10
1623027480000|2021-06-07 00:58:00|17234.79|17114.79|17240.13|17120.13|17240.13|17120.13|17234.79|17114.79|10
1623027490000|2021-06-07 00:58:10|17240.55|17120.55|17243.65|17123.65|17243.94|17123.94|17240.55|17120.55|10
1623027500000|2021-06-07 00:58:20|17243.42|17123.42|17247.57|17127.57|17247.57|17127.57|17243.22|17123.22|10
1623027510000|2021-06-07 00:58:30|17249.97|17129.97|17247.14|17127.14|17250.27|17130.27|17247.14|17127.14|10
1623027520000|2021-06-07 00:58:40|17247.43|17127.43|17246.4|17126.4|17247.43|17127.43|17245.87|17125.87|10
1623027530000|2021-06-07 00:58:50|17246.47|17126.47|17247.2|17127.2|17247.2|17127.2|17246.26|17126.26|10
1623027540000|2021-06-07 00:59:00|17247.02|17127.02|17241.13|17121.13|17247.09|17127.09|17241.13|17121.13|10
1623027550000|2021-06-07 00:59:10|17240.8|17120.8|17241.55|17121.55|17241.55|17121.55|17240.8|17120.8|10
1623027560000|2021-06-07 00:59:20|17241.73|17121.73|17240.12|17120.12|17241.73|17121.73|17240.12|17120.12|10
1623027570000|2021-06-07 00:59:30|17239.85|17119.85|17239.11|17119.11|17241.51|17121.51|17238.72|17118.72|10
1623027580000|2021-06-07 00:59:40|17238.96|17118.96|17237.76|17117.76|17238.96|17118.96|17236.99|17116.99|10
1623027590000|2021-06-07 00:59:50|17237.48|17117.48|17237.25|17117.25|17237.53|17117.53|17236.77|17116.77|10
1623027600000|2021-06-07 01:00:00|17237.93|17117.93|17246.28|17126.28|17246.28|17126.28|17237.93|17117.93|9
1623027610000|2021-06-07 01:00:10|17246.7|17126.7|17255.11|17135.11|17255.24|17135.24|17246.7|17126.7|10
1623027620000|2021-06-07 01:00:20|17254.98|17134.98|17256.68|17136.68|17257.44|17137.44|17254.98|17134.98|10
1623027630000|2021-06-07 01:00:30|17256.83|17136.83|17264.96|17144.96|17264.96|17144.96|17256.14|17136.14|10
1623027640000|2021-06-07 01:00:40|17267.06|17147.06|17275.67|17155.67|17275.67|17155.67|17267.06|17147.06|10
1623027650000|2021-06-07 01:00:50|17276.65|17156.65|17281.48|17161.48|17281.48|17161.48|17275.75|17155.75|10
1623027660000|2021-06-07 01:01:00|17282|17162|17285.52|17165.52|17287.01|17167.01|17282|17162|10
1623027670000|2021-06-07 01:01:10|17285.53|17165.53|17279.04|17159.04|17285.84|17165.84|17279.04|17159.04|10
1623027680000|2021-06-07 01:01:20|17278.67|17158.67|17276.51|17156.51|17279.87|17159.87|17276.51|17156.51|10
1623027690000|2021-06-07 01:01:30|17276.21|17156.21|17271.26|17151.26|17276.21|17156.21|17271.26|17151.26|10
1623027700000|2021-06-07 01:01:40|17271|17151|17268.99|17148.99|17271|17151|17268.99|17148.99|10
1623027710000|2021-06-07 01:01:50|17268.98|17148.98|17267.93|17147.93|17269.15|17149.15|17267.23|17147.23|10
1623027720000|2021-06-07 01:02:00|17267.7|17147.7|17265.06|17145.06|17267.7|17147.7|17264.68|17144.68|10
1623027730000|2021-06-07 01:02:10|17265.36|17145.36|17265.83|17145.83|17265.83|17145.83|17264.78|17144.78|10
1623027740000|2021-06-07 01:02:20|17265.42|17145.42|17263.88|17143.88|17265.54|17145.54|17263.63|17143.63|10
1623027750000|2021-06-07 01:02:30|17263.82|17143.82|17259.49|17139.49|17263.82|17143.82|17259.49|17139.49|10
1623027760000|2021-06-07 01:02:40|17257.97|17137.97|17257.5|17137.5|17257.97|17137.97|17257.32|17137.32|10
1623027770000|2021-06-07 01:02:50|17257.7|17137.7|17264.68|17144.68|17264.68|17144.68|17257.7|17137.7|10
1623027780000|2021-06-07 01:03:00|17265.35|17145.35|17263.74|17143.74|17266.68|17146.68|17263.39|17143.39|10
1623027790000|2021-06-07 01:03:10|17263.92|17143.92|17262.79|17142.79|17263.92|17143.92|17262|17142|10
1623027800000|2021-06-07 01:03:20|17262.03|17142.03|17259.73|17139.73|17262.31|17142.31|17259.73|17139.73|10
1623027810000|2021-06-07 01:03:30|17260.26|17140.26|17259.65|17139.65|17261.67|17141.67|17259.65|17139.65|10
1623027820000|2021-06-07 01:03:40|17259.75|17139.75|17254.71|17134.71|17259.75|17139.75|17254.71|17134.71|10
1623027830000|2021-06-07 01:03:50|17254.18|17134.18|17254.96|17134.96|17255.17|17135.17|17253.83|17133.83|10
1623027840000|2021-06-07 01:04:00|17255.04|17135.04|17254.19|17134.19|17255.04|17135.04|17252.9|17132.9|10
1623027850000|2021-06-07 01:04:10|17254.05|17134.05|17252.33|17132.33|17254.1|17134.1|17252.33|17132.33|10
1623027860000|2021-06-07 01:04:20|17252.43|17132.43|17253.07|17133.07|17254.84|17134.84|17252.43|17132.43|10
1623027870000|2021-06-07 01:04:30|17252.69|17132.69|17250.61|17130.61|17252.69|17132.69|17250.61|17130.61|9
1623027880000|2021-06-07 01:04:40|17250.28|17130.28|17248.55|17128.55|17250.45|17130.45|17248.55|17128.55|9
1623027890000|2021-06-07 01:04:50|17248.33|17128.33|17244.37|17124.37|17248.33|17128.33|17244.37|17124.37|9
1623027900000|2021-06-07 01:05:00|17244.36|17124.36|17243.44|17123.44|17245.22|17125.22|17243.44|17123.44|10
1623027910000|2021-06-07 01:05:10|17243.7|17123.7|17242.72|17122.72|17243.7|17123.7|17242.35|17122.35|9
1623027920000|2021-06-07 01:05:20|17242.6|17122.6|17241.7|17121.7|17242.74|17122.74|17241.28|17121.28|10
1623027930000|2021-06-07 01:05:30|17242.64|17122.64|17244.72|17124.72|17244.77|17124.77|17242.64|17122.64|10
1623027940000|2021-06-07 01:05:40|17245.17|17125.17|17247.41|17127.41|17247.41|17127.41|17245.17|17125.17|10
1623027950000|2021-06-07 01:05:50|17248.3|17128.3|17249.45|17129.45|17249.61|17129.61|17248.04|17128.04|8
1623027960000|2021-06-07 01:06:00|17248.99|17128.99|17247.88|17127.88|17249.56|17129.56|17247.88|17127.88|10
1623027970000|2021-06-07 01:06:10|17248.23|17128.23|17249.82|17129.82|17249.82|17129.82|17248.14|17128.14|8
1623027980000|2021-06-07 01:06:20|17249.86|17129.86|17248.54|17128.54|17250.34|17130.34|17248.32|17128.32|9
1623027990000|2021-06-07 01:06:30|17248.65|17128.65|17249.88|17129.88|17250.36|17130.36|17248.16|17128.16|10
1623028000000|2021-06-07 01:06:40|17249.42|17129.42|17250.02|17130.02|17250.02|17130.02|17249.03|17129.03|10
1623028010000|2021-06-07 01:06:50|17250.01|17130.01|17248.44|17128.44|17250.29|17130.29|17248.44|17128.44|10
1623028020000|2021-06-07 01:07:00|17248.18|17128.18|17245.81|17125.81|17248.18|17128.18|17245.5|17125.5|10
1623028030000|2021-06-07 01:07:10|17244.89|17124.89|17243.06|17123.06|17244.89|17124.89|17243.06|17123.06|10
1623028040000|2021-06-07 01:07:20|17242.72|17122.72|17242.72|17122.72|17242.72|17122.72|17242.01|17122.01|8
1623028050000|2021-06-07 01:07:30|17242.36|17122.36|17243.98|17123.98|17243.98|17123.98|17242.26|17122.26|8
1623028060000|2021-06-07 01:07:40|17244.1|17124.1|17244.84|17124.84|17245.36|17125.36|17244.1|17124.1|10
1623028070000|2021-06-07 01:07:50|17245.05|17125.05|17244.43|17124.43|17245.1|17125.1|17243.42|17123.42|9
1623028080000|2021-06-07 01:08:00|17244.12|17124.12|17241.57|17121.57|17244.31|17124.31|17241.57|17121.57|10
1623028090000|2021-06-07 01:08:10|17241.43|17121.43|17237.77|17117.77|17241.43|17121.43|17237.77|17117.77|9
1623028100000|2021-06-07 01:08:20|17237.7|17117.7|17237.09|17117.09|17237.7|17117.7|17236.83|17116.83|9
1623028110000|2021-06-07 01:08:30|17236.07|17116.07|17235.92|17115.92|17236.07|17116.07|17235.07|17115.07|10
1623028120000|2021-06-07 01:08:40|17235.6|17115.6|17233.93|17113.93|17235.64|17115.64|17233.93|17113.93|10
1623028130000|2021-06-07 01:08:50|17233.74|17113.74|17231.21|17111.21|17233.74|17113.74|17231.21|17111.21|10
1623028140000|2021-06-07 01:09:00|17231.55|17111.55|17226.12|17106.12|17231.55|17111.55|17226.12|17106.12|10
1623028150000|2021-06-07 01:09:10|17226.28|17106.28|17224.67|17104.67|17226.28|17106.28|17224.67|17104.67|10
1623028160000|2021-06-07 01:09:20|17224.32|17104.32|17224.16|17104.16|17224.32|17104.32|17222.68|17102.68|10
1623028170000|2021-06-07 01:09:30|17224.52|17104.52|17224.39|17104.39|17224.75|17104.75|17223.91|17103.91|9
1623028180000|2021-06-07 01:09:40|17224.24|17104.24|17224.36|17104.36|17224.41|17104.41|17224.06|17104.06|10
1623028190000|2021-06-07 01:09:50|17224.95|17104.95|17222.58|17102.58|17225.08|17105.08|17222.47|17102.47|9
1623028200000|2021-06-07 01:10:00|17222.48|17102.48|17221.79|17101.79|17223.01|17103.01|17221.79|17101.79|10
1623028210000|2021-06-07 01:10:10|17222.28|17102.28|17221.91|17101.91|17222.28|17102.28|17221.65|17101.65|8
1623028220000|2021-06-07 01:10:20|17221.99|17101.99|17223.62|17103.62|17223.66|17103.66|17221.99|17101.99|10
1623028230000|2021-06-07 01:10:30|17223.74|17103.74|17225.71|17105.71|17225.71|17105.71|17223.74|17103.74|10
1623028240000|2021-06-07 01:10:40|17225.64|17105.64|17227.29|17107.29|17227.29|17107.29|17225.56|17105.56|10
1623028250000|2021-06-07 01:10:50|17227.87|17107.87|17226.45|17106.45|17229.2|17109.2|17226.4|17106.4|10
1623028260000|2021-06-07 01:11:00|17227.03|17107.03|17225.5|17105.5|17227.03|17107.03|17225.26|17105.26|10
1623028270000|2021-06-07 01:11:10|17225.42|17105.42|17219.96|17099.96|17225.42|17105.42|17219.96|17099.96|10
1623028280000|2021-06-07 01:11:20|17220.04|17100.04|17217.62|17097.62|17220.04|17100.04|17217.44|17097.44|10
1623028290000|2021-06-07 01:11:30|17217.48|17097.48|17215.54|17095.54|17217.48|17097.48|17215.4|17095.4|10
1623028300000|2021-06-07 01:11:40|17215.26|17095.26|17212.46|17092.46|17215.74|17095.74|17212.46|17092.46|9
1623028310000|2021-06-07 01:11:50|17211.32|17091.32|17208.94|17088.94|17211.32|17091.32|17208.94|17088.94|10
1623028320000|2021-06-07 01:12:00|17208.82|17088.82|17208.9|17088.9|17209.49|17089.49|17208.73|17088.73|10
1623028330000|2021-06-07 01:12:10|17208.64|17088.64|17205.15|17085.15|17208.64|17088.64|17205.15|17085.15|10
1623028340000|2021-06-07 01:12:20|17205.12|17085.12|17209.04|17089.04|17209.04|17089.04|17204.14|17084.14|10
1623028350000|2021-06-07 01:12:30|17209.31|17089.31|17209.48|17089.48|17210.99|17090.99|17209.31|17089.31|10
1623028360000|2021-06-07 01:12:40|17210.28|17090.28|17213.32|17093.32|17213.79|17093.79|17209.77|17089.77|10
1623028370000|2021-06-07 01:12:50|17213.4|17093.4|17209.73|17089.73|17213.4|17093.4|17209.73|17089.73|10
1623028380000|2021-06-07 01:13:00|17208.73|17088.73|17206.2|17086.2|17208.84|17088.84|17206.2|17086.2|10
1623028390000|2021-06-07 01:13:10|17206.03|17086.03|17204.3|17084.3|17206.73|17086.73|17204.3|17084.3|10
1623028400000|2021-06-07 01:13:20|17204.13|17084.13|17201.94|17081.94|17204.13|17084.13|17201.94|17081.94|10
1623028410000|2021-06-07 01:13:30|17201.44|17081.44|17201.6|17081.6|17201.8|17081.8|17201.42|17081.42|9
1623028420000|2021-06-07 01:13:40|17201.67|17081.67|17201.63|17081.63|17202.04|17082.04|17201.21|17081.21|10
1623028430000|2021-06-07 01:13:50|17201.48|17081.48|17199.82|17079.82|17201.88|17081.88|17199.82|17079.82|10
1623028440000|2021-06-07 01:14:00|17199.85|17079.85|17201.67|17081.67|17201.67|17081.67|17199.35|17079.35|10
1623028450000|2021-06-07 01:14:10|17202.56|17082.56|17202.85|17082.85|17202.99|17082.99|17201.83|17081.83|10
1623028460000|2021-06-07 01:14:20|17202.7|17082.7|17204.46|17084.46|17204.46|17084.46|17202.7|17082.7|9
1623028470000|2021-06-07 01:14:30|17204.55|17084.55|17205.17|17085.17|17206.12|17086.12|17204.55|17084.55|10
1623028480000|2021-06-07 01:14:40|17205.06|17085.06|17209.35|17089.35|17209.35|17089.35|17205.06|17085.06|9
1623028490000|2021-06-07 01:14:50|17209.29|17089.29|17209.91|17089.91|17210.14|17090.14|17208.77|17088.77|10
1623028500000|2021-06-07 01:15:00|17210.25|17090.25|17209.1|17089.1|17210.25|17090.25|17208.76|17088.76|10
1623028510000|2021-06-07 01:15:10|17210.15|17090.15|17207.97|17087.97|17210.15|17090.15|17207.63|17087.63|10
1623028520000|2021-06-07 01:15:20|17208.24|17088.24|17207.68|17087.68|17208.82|17088.82|17207.66|17087.66|9
1623028530000|2021-06-07 01:15:30|17207.58|17087.58|17203.8|17083.8|17207.68|17087.68|17203.78|17083.78|10
1623028540000|2021-06-07 01:15:40|17203.58|17083.58|17199.82|17079.82|17203.58|17083.58|17198.43|17078.43|10
1623028550000|2021-06-07 01:15:50|17199.43|17079.43|17198.12|17078.12|17199.43|17079.43|17198.12|17078.12|9
1623028560000|2021-06-07 01:16:00|17197.34|17077.34|17195.65|17075.65|17197.34|17077.34|17194.84|17074.84|10
1623028570000|2021-06-07 01:16:10|17196.28|17076.28|17197.65|17077.65|17197.65|17077.65|17196.05|17076.05|10
1623028580000|2021-06-07 01:16:20|17197.25|17077.25|17198.28|17078.28|17198.28|17078.28|17197.01|17077.01|10
1623028590000|2021-06-07 01:16:30|17198.61|17078.61|17199.39|17079.39|17199.4|17079.4|17198.61|17078.61|10
1623028600000|2021-06-07 01:16:40|17199.08|17079.08|17197.24|17077.24|17199.08|17079.08|17197.24|17077.24|10
1623028610000|2021-06-07 01:16:50|17196.77|17076.77|17193.48|17073.48|17196.91|17076.91|17193.48|17073.48|10
1623028620000|2021-06-07 01:17:00|17191.86|17071.86|17190.52|17070.52|17191.86|17071.86|17190.52|17070.52|10
1623028630000|2021-06-07 01:17:10|17190.48|17070.48|17187.68|17067.68|17190.48|17070.48|17187.53|17067.53|10
1623028640000|2021-06-07 01:17:20|17188.13|17068.13|17188.77|17068.77|17188.8|17068.8|17187.65|17067.65|9
1623028650000|2021-06-07 01:17:30|17189.22|17069.22|17188.42|17068.42|17189.32|17069.32|17188.39|17068.39|9
1623028660000|2021-06-07 01:17:40|17188.29|17068.29|17190.71|17070.71|17190.71|17070.71|17188.29|17068.29|10
1623028670000|2021-06-07 01:17:50|17190.73|17070.73|17190.46|17070.46|17190.73|17070.73|17190.23|17070.23|10
1623028680000|2021-06-07 01:18:00|17190.21|17070.21|17190.11|17070.11|17190.38|17070.38|17190.02|17070.02|9
1623028690000|2021-06-07 01:18:10|17190.21|17070.21|17191.01|17071.01|17191.01|17071.01|17189.92|17069.92|8
1623028700000|2021-06-07 01:18:20|17191|17071|17191.94|17071.94|17191.94|17071.94|17191|17071|10
1623028710000|2021-06-07 01:18:30|17191.67|17071.67|17194.16|17074.16|17194.16|17074.16|17191.67|17071.67|10
1623028720000|2021-06-07 01:18:40|17194.45|17074.45|17197.94|17077.94|17197.94|17077.94|17194.45|17074.45|10
1623028730000|2021-06-07 01:18:50|17197.96|17077.96|17196.1|17076.1|17198.09|17078.09|17196.05|17076.05|10
1623028740000|2021-06-07 01:19:00|17195.67|17075.67|17196.04|17076.04|17196.04|17076.04|17195.21|17075.21|9
1623028750000|2021-06-07 01:19:10|17196.14|17076.14|17195.75|17075.75|17196.14|17076.14|17195.6|17075.6|10
1623028760000|2021-06-07 01:19:20|17195.67|17075.67|17196.48|17076.48|17196.82|17076.82|17195.67|17075.67|9
1623028770000|2021-06-07 01:19:30|17196.45|17076.45|17196.52|17076.52|17197.57|17077.57|17196.45|17076.45|9
1623028780000|2021-06-07 01:19:40|17196.94|17076.94|17194.99|17074.99|17196.94|17076.94|17194.96|17074.96|10
1623028790000|2021-06-07 01:19:50|17195.11|17075.11|17192.66|17072.66|17195.11|17075.11|17192.6|17072.6|10
1623028800000|2021-06-07 01:20:00|17192.51|17072.51|17192.41|17072.41|17192.75|17072.75|17192.14|17072.14|9
1623028810000|2021-06-07 01:20:10|17192.09|17072.09|17191.93|17071.93|17192.86|17072.86|17191.66|17071.66|10
1623028820000|2021-06-07 01:20:20|17192.02|17072.02|17190.89|17070.89|17192.02|17072.02|17190.89|17070.89|10
1623028830000|2021-06-07 01:20:30|17190.98|17070.98|17186.47|17066.47|17191.3|17071.3|17186.47|17066.47|10
1623028840000|2021-06-07 01:20:40|17186.73|17066.73|17186.26|17066.26|17187.24|17067.24|17185.97|17065.97|10
1623028850000|2021-06-07 01:20:50|17186.37|17066.37|17185.83|17065.83|17186.37|17066.37|17185.63|17065.63|10
1623028860000|2021-06-07 01:21:00|17185.63|17065.63|17185.56|17065.56|17185.72|17065.72|17184.87|17064.87|9
1623028870000|2021-06-07 01:21:10|17185.26|17065.26|17186.09|17066.09|17186.66|17066.66|17185.26|17065.26|10
1623028880000|2021-06-07 01:21:20|17185.49|17065.49|17183.42|17063.42|17185.86|17065.86|17183.41|17063.41|9
1623028890000|2021-06-07 01:21:30|17183.18|17063.18|17184.31|17064.31|17184.31|17064.31|17182.67|17062.67|9
1623028900000|2021-06-07 01:21:40|17184.1|17064.1|17183.45|17063.45|17184.1|17064.1|17182.47|17062.47|10
1623028910000|2021-06-07 01:21:50|17183.19|17063.19|17183.79|17063.79|17183.79|17063.79|17183.08|17063.08|10
1623028920000|2021-06-07 01:22:00|17183.93|17063.93|17181.11|17061.11|17183.93|17063.93|17181.11|17061.11|10
1623028930000|2021-06-07 01:22:10|17181.32|17061.32|17177.47|17057.47|17181.32|17061.32|17176.54|17056.54|10
1623028940000|2021-06-07 01:22:20|17177.2|17057.2|17177.62|17057.62|17177.62|17057.62|17176.67|17056.67|10
1623028950000|2021-06-07 01:22:30|17176.99|17056.99|17178.01|17058.01|17178.09|17058.09|17176.99|17056.99|9
1623028960000|2021-06-07 01:22:40|17177.82|17057.82|17179.41|17059.41|17179.41|17059.41|17177.82|17057.82|8
1623028970000|2021-06-07 01:22:50|17179.03|17059.03|17179.3|17059.3|17179.95|17059.95|17179.03|17059.03|10
1623028980000|2021-06-07 01:23:00|17178.91|17058.91|17177.76|17057.76|17178.91|17058.91|17177.15|17057.15|10
1623028990000|2021-06-07 01:23:10|17177.7|17057.7|17177.99|17057.99|17178.07|17058.07|17177.24|17057.24|10
1623029000000|2021-06-07 01:23:20|17177.54|17057.54|17179.32|17059.32|17179.32|17059.32|17177.54|17057.54|9
1623029010000|2021-06-07 01:23:30|17179.33|17059.33|17178.52|17058.52|17179.38|17059.38|17178.52|17058.52|9
1623029020000|2021-06-07 01:23:40|17178.4|17058.4|17177.57|17057.57|17178.4|17058.4|17177.57|17057.57|9
1623029030000|2021-06-07 01:23:50|17178.49|17058.49|17178.58|17058.58|17178.58|17058.58|17177.99|17057.99|8
1623029040000|2021-06-07 01:24:00|17178.51|17058.51|17178.22|17058.22|17178.51|17058.51|17178.1|17058.1|8
1623029050000|2021-06-07 01:24:10|17178.03|17058.03|17178.14|17058.14|17178.62|17058.62|17177.94|17057.94|10
1623029060000|2021-06-07 01:24:20|17177.81|17057.81|17176.85|17056.85|17177.81|17057.81|17176.81|17056.81|10
1623029070000|2021-06-07 01:24:30|17176.93|17056.93|17175.88|17055.88|17176.93|17056.93|17175.88|17055.88|9
1623029080000|2021-06-07 01:24:40|17175.6|17055.6|17175.64|17055.64|17176.42|17056.42|17175.6|17055.6|10
1623029090000|2021-06-07 01:24:50|17175.95|17055.95|17175.41|17055.41|17175.95|17055.95|17175.32|17055.32|9
1623029100000|2021-06-07 01:25:00|17174.52|17054.52|17174.39|17054.39|17174.87|17054.87|17174.36|17054.36|10
1623029110000|2021-06-07 01:25:10|17174.54|17054.54|17176.19|17056.19|17176.81|17056.81|17174.54|17054.54|9
1623029120000|2021-06-07 01:25:20|17176.05|17056.05|17176.56|17056.56|17176.6|17056.6|17175.89|17055.89|8
1623029130000|2021-06-07 01:25:30|17176.76|17056.76|17179|17059|17179|17059|17176.76|17056.76|9
1623029140000|2021-06-07 01:25:40|17179.21|17059.21|17181.67|17061.67|17182.02|17062.02|17179.19|17059.19|10
1623029150000|2021-06-07 01:25:50|17182.22|17062.22|17182.06|17062.06|17182.89|17062.89|17181.9|17061.9|10
1623029160000|2021-06-07 01:26:00|17181.94|17061.94|17187.68|17067.68|17187.68|17067.68|17181.94|17061.94|10
1623029170000|2021-06-07 01:26:10|17187.38|17067.38|17195.23|17075.23|17195.23|17075.23|17187.38|17067.38|10
1623029180000|2021-06-07 01:26:20|17195.28|17075.28|17196.88|17076.88|17197.21|17077.21|17195.28|17075.28|10
1623029190000|2021-06-07 01:26:30|17196.94|17076.94|17199.98|17079.98|17199.98|17079.98|17196.79|17076.79|10
1623029200000|2021-06-07 01:26:40|17200.21|17080.21|17200.86|17080.86|17200.86|17080.86|17200.21|17080.21|9
1623029210000|2021-06-07 01:26:50|17200.42|17080.42|17204.66|17084.66|17205.37|17085.37|17200.42|17080.42|10
1623029220000|2021-06-07 01:27:00|17204.72|17084.72|17205.01|17085.01|17205.01|17085.01|17204|17084|10
1623029230000|2021-06-07 01:27:10|17205.18|17085.18|17207.14|17087.14|17207.38|17087.38|17205.18|17085.18|10
1623029240000|2021-06-07 01:27:20|17207.07|17087.07|17207.48|17087.48|17207.75|17087.75|17206.69|17086.69|10
1623029250000|2021-06-07 01:27:30|17207.43|17087.43|17208.44|17088.44|17208.54|17088.54|17207.29|17087.29|10
1623029260000|2021-06-07 01:27:40|17208.56|17088.56|17207.92|17087.92|17208.66|17088.66|17207.92|17087.92|8
1623029270000|2021-06-07 01:27:50|17207.31|17087.31|17203.62|17083.62|17207.31|17087.31|17203.62|17083.62|10
1623029280000|2021-06-07 01:28:00|17203.54|17083.54|17202.33|17082.33|17203.74|17083.74|17202.17|17082.17|10
1623029290000|2021-06-07 01:28:10|17202.28|17082.28|17201.68|17081.68|17202.35|17082.35|17201.59|17081.59|8
1623029300000|2021-06-07 01:28:20|17202.43|17082.43|17204.19|17084.19|17204.42|17084.42|17202.43|17082.43|10
1623029310000|2021-06-07 01:28:30|17204.21|17084.21|17204.21|17084.21|17204.44|17084.44|17203.64|17083.64|10
1623029320000|2021-06-07 01:28:40|17204.23|17084.23|17207.37|17087.37|17207.37|17087.37|17204.23|17084.23|10
1623029330000|2021-06-07 01:28:50|17207.35|17087.35|17209.06|17089.06|17209.06|17089.06|17207.13|17087.13|10
1623029340000|2021-06-07 01:29:00|17209.47|17089.47|17209.31|17089.31|17210.17|17090.17|17209.31|17089.31|10
1623029350000|2021-06-07 01:29:10|17209.5|17089.5|17209.17|17089.17|17209.57|17089.57|17209.13|17089.13|9
1623029360000|2021-06-07 01:29:20|17209.29|17089.29|17210.16|17090.16|17210.45|17090.45|17209.29|17089.29|10
1623029370000|2021-06-07 01:29:30|17210.17|17090.17|17208.23|17088.23|17210.45|17090.45|17208.23|17088.23|9
1623029380000|2021-06-07 01:29:40|17208.21|17088.21|17206.53|17086.53|17208.21|17088.21|17206.53|17086.53|9
1623029390000|2021-06-07 01:29:50|17205.6|17085.6|17205.38|17085.38|17205.71|17085.71|17205.14|17085.14|10
1623029400000|2021-06-07 01:30:00|17205.43|17085.43|17202.28|17082.28|17205.43|17085.43|17202.28|17082.28|8
1623029410000|2021-06-07 01:30:10|17202.34|17082.34|17204.99|17084.99|17204.99|17084.99|17202.29|17082.29|10
1623029420000|2021-06-07 01:30:20|17205.11|17085.11|17209.59|17089.59|17209.59|17089.59|17205.09|17085.09|9
1623029430000|2021-06-07 01:30:30|17209.54|17089.54|17212.36|17092.36|17212.36|17092.36|17209.54|17089.54|10
1623029440000|2021-06-07 01:30:40|17213.16|17093.16|17216.46|17096.46|17216.76|17096.76|17213.16|17093.16|10
1623029450000|2021-06-07 01:30:50|17216.23|17096.23|17218.7|17098.7|17218.7|17098.7|17216.23|17096.23|9
1623029460000|2021-06-07 01:31:00|17219.31|17099.31|17220.86|17100.86|17220.86|17100.86|17219.2|17099.2|7
1623029470000|2021-06-07 01:31:10|17221.15|17101.15|17222.64|17102.64|17222.71|17102.71|17221.15|17101.15|10
1623029480000|2021-06-07 01:31:20|17223.2|17103.2|17223.92|17103.92|17223.92|17103.92|17223.2|17103.2|9
1623029490000|2021-06-07 01:31:30|17224.06|17104.06|17224.11|17104.11|17224.11|17104.11|17223.68|17103.68|10
1623029500000|2021-06-07 01:31:40|17224.39|17104.39|17224.01|17104.01|17224.39|17104.39|17223.78|17103.78|7
1623029510000|2021-06-07 01:31:50|17224.58|17104.58|17225.16|17105.16|17225.25|17105.25|17224.58|17104.58|9
1623029520000|2021-06-07 01:32:00|17225.33|17105.33|17221.67|17101.67|17225.49|17105.49|17221.67|17101.67|10
1623029530000|2021-06-07 01:32:10|17221.65|17101.65|17222.58|17102.58|17223|17103|17221.65|17101.65|10
1623029540000|2021-06-07 01:32:20|17222.97|17102.97|17223.74|17103.74|17223.74|17103.74|17222.97|17102.97|9
1623029550000|2021-06-07 01:32:30|17223.25|17103.25|17221.78|17101.78|17223.26|17103.26|17221.78|17101.78|10
1623029560000|2021-06-07 01:32:40|17221.79|17101.79|17221.02|17101.02|17221.79|17101.79|17220.66|17100.66|7
1623029570000|2021-06-07 01:32:50|17220.85|17100.85|17221.93|17101.93|17221.93|17101.93|17220.15|17100.15|10
1623029580000|2021-06-07 01:33:00|17221.92|17101.92|17222.72|17102.72|17222.72|17102.72|17221.86|17101.86|10
1623029590000|2021-06-07 01:33:10|17222.44|17102.44|17222.71|17102.71|17222.71|17102.71|17222.3|17102.3|10
1623029600000|2021-06-07 01:33:20|17222.72|17102.72|17225.31|17105.31|17225.31|17105.31|17222.72|17102.72|10
1623029610000|2021-06-07 01:33:30|17225.93|17105.93|17226.9|17106.9|17226.9|17106.9|17225.93|17105.93|9
1623029620000|2021-06-07 01:33:40|17227|17107|17227.99|17107.99|17228.32|17108.32|17227|17107|10
1623029630000|2021-06-07 01:33:50|17229.38|17109.38|17231.78|17111.78|17231.78|17111.78|17229.38|17109.38|6
1623029640000|2021-06-07 01:34:00|17231.77|17111.77|17233.89|17113.89|17233.89|17113.89|17231.54|17111.54|10
1623029650000|2021-06-07 01:34:10|17234.62|17114.62|17237.4|17117.4|17237.4|17117.4|17234.62|17114.62|10
1623029660000|2021-06-07 01:34:20|17237.14|17117.14|17238.29|17118.29|17238.46|17118.46|17237.14|17117.14|10
1623029670000|2021-06-07 01:34:30|17238.32|17118.32|17239.94|17119.94|17239.94|17119.94|17238.31|17118.31|10
1623029680000|2021-06-07 01:34:40|17239.92|17119.92|17244.41|17124.41|17244.41|17124.41|17239.7|17119.7|10
1623029690000|2021-06-07 01:34:50|17245.24|17125.24|17248.65|17128.65|17249.41|17129.41|17245.24|17125.24|10
1623029700000|2021-06-07 01:35:00|17248.34|17128.34|17249.75|17129.75|17249.86|17129.86|17248.34|17128.34|10
1623029710000|2021-06-07 01:35:10|17248.95|17128.95|17245.17|17125.17|17248.95|17128.95|17245.17|17125.17|10
1623029720000|2021-06-07 01:35:20|17244.99|17124.99|17244.9|17124.9|17245.37|17125.37|17244.78|17124.78|9
1623029730000|2021-06-07 01:35:30|17244.32|17124.32|17244.43|17124.43|17244.52|17124.52|17243.07|17123.07|9
1623029740000|2021-06-07 01:35:40|17243.26|17123.26|17244|17124|17244|17124|17242.77|17122.77|9
1623029750000|2021-06-07 01:35:50|17244.13|17124.13|17247.42|17127.42|17247.42|17127.42|17244.13|17124.13|9
1623029760000|2021-06-07 01:36:00|17248.12|17128.12|17251.68|17131.68|17251.68|17131.68|17248.12|17128.12|9
1623029770000|2021-06-07 01:36:10|17252.24|17132.24|17254.48|17134.48|17255.13|17135.13|17252.24|17132.24|10
1623029780000|2021-06-07 01:36:20|17254.49|17134.49|17253.35|17133.35|17254.68|17134.68|17253.35|17133.35|9
1623029790000|2021-06-07 01:36:30|17254.68|17134.68|17258.03|17138.03|17258.03|17138.03|17254.68|17134.68|10
1623029800000|2021-06-07 01:36:40|17257.86|17137.86|17260.69|17140.69|17260.69|17140.69|17257.86|17137.86|10
1623029810000|2021-06-07 01:36:50|17260.56|17140.56|17261.71|17141.71|17261.71|17141.71|17260.56|17140.56|10
1623029820000|2021-06-07 01:37:00|17261.86|17141.86|17262.42|17142.42|17262.84|17142.84|17261.84|17141.84|9
1623029830000|2021-06-07 01:37:10|17262.39|17142.39|17262.08|17142.08|17262.55|17142.55|17262.08|17142.08|8
1623029840000|2021-06-07 01:37:20|17261.82|17141.82|17264.56|17144.56|17264.56|17144.56|17261.82|17141.82|9
1623029850000|2021-06-07 01:37:30|17264.69|17144.69|17265.37|17145.37|17266.21|17146.21|17264.57|17144.57|10
1623029860000|2021-06-07 01:37:40|17265.25|17145.25|17264.84|17144.84|17265.34|17145.34|17264.84|17144.84|10
1623029870000|2021-06-07 01:37:50|17265|17145|17264.71|17144.71|17265.09|17145.09|17264.71|17144.71|7
1623029880000|2021-06-07 01:38:00|17264.66|17144.66|17265.73|17145.73|17265.73|17145.73|17264.52|17144.52|7
1623029890000|2021-06-07 01:38:10|17266.55|17146.55|17268.93|17148.93|17269.01|17149.01|17266.35|17146.35|10
1623029900000|2021-06-07 01:38:20|17268.88|17148.88|17268.63|17148.63|17269.58|17149.58|17268.63|17148.63|9
1623029910000|2021-06-07 01:38:30|17268.31|17148.31|17267.53|17147.53|17268.36|17148.36|17267.48|17147.48|10
1623029920000|2021-06-07 01:38:40|17267.01|17147.01|17265.07|17145.07|17267.26|17147.26|17265.07|17145.07|9
1623029930000|2021-06-07 01:38:50|17264.11|17144.11|17257.1|17137.1|17264.14|17144.14|17256.71|17136.71|10
1623029940000|2021-06-07 01:39:00|17256.7|17136.7|17255.31|17135.31|17256.7|17136.7|17254.9|17134.9|10
1623029950000|2021-06-07 01:39:10|17255.02|17135.02|17252.97|17132.97|17255.27|17135.27|17252.75|17132.75|10
1623029960000|2021-06-07 01:39:20|17252.93|17132.93|17255.17|17135.17|17255.24|17135.24|17252.39|17132.39|10
1623029970000|2021-06-07 01:39:30|17255.03|17135.03|17255.24|17135.24|17255.38|17135.38|17254.93|17134.93|9
1623029980000|2021-06-07 01:39:40|17255.25|17135.25|17261|17141|17261|17141|17255.21|17135.21|9
1623029990000|2021-06-07 01:39:50|17262.36|17142.36|17267.22|17147.22|17267.64|17147.64|17262.36|17142.36|10
1623030000000|2021-06-07 01:40:00|17268.47|17148.47|17269.12|17149.12|17269.52|17149.52|17268.39|17148.39|10
1623030010000|2021-06-07 01:40:10|17269.22|17149.22|17269.83|17149.83|17269.86|17149.86|17269.22|17149.22|10
1623030020000|2021-06-07 01:40:20|17270.13|17150.13|17273.97|17153.97|17273.97|17153.97|17270.13|17150.13|10
1623030030000|2021-06-07 01:40:30|17274.66|17154.66|17278.35|17158.35|17278.35|17158.35|17274.66|17154.66|10
1623030040000|2021-06-07 01:40:40|17278.22|17158.22|17280.4|17160.4|17280.4|17160.4|17278.22|17158.22|10
1623030050000|2021-06-07 01:40:50|17280.69|17160.69|17283.02|17163.02|17283.02|17163.02|17280.69|17160.69|10
1623030060000|2021-06-07 01:41:00|17283.07|17163.07|17288.27|17168.27|17288.27|17168.27|17281.86|17161.86|10
1623030070000|2021-06-07 01:41:10|17288.53|17168.53|17290.63|17170.63|17290.82|17170.82|17288.53|17168.53|10
1623030080000|2021-06-07 01:41:20|17290.33|17170.33|17291.84|17171.84|17291.96|17171.96|17290.33|17170.33|10
1623030090000|2021-06-07 01:41:30|17291.79|17171.79|17292.5|17172.5|17292.78|17172.78|17291.28|17171.28|10
1623030100000|2021-06-07 01:41:40|17291.65|17171.65|17293.68|17173.68|17293.68|17173.68|17291.4|17171.4|10
1623030110000|2021-06-07 01:41:50|17294.14|17174.14|17291.8|17171.8|17294.43|17174.43|17291.57|17171.57|9
1623030120000|2021-06-07 01:42:00|17291.67|17171.67|17286.74|17166.74|17291.67|17171.67|17286.74|17166.74|10
1623030130000|2021-06-07 01:42:10|17286.78|17166.78|17286.54|17166.54|17286.78|17166.78|17284.34|17164.34|10
1623030140000|2021-06-07 01:42:20|17286.7|17166.7|17285.52|17165.52|17287.26|17167.26|17284.95|17164.95|10
1623030150000|2021-06-07 01:42:30|17286.11|17166.11|17289.57|17169.57|17289.57|17169.57|17286.11|17166.11|10
1623030160000|2021-06-07 01:42:40|17288.95|17168.95|17298.79|17178.79|17298.79|17178.79|17288.95|17168.95|9
1623030170000|2021-06-07 01:42:50|17299.05|17179.05|17306.65|17186.65|17307.26|17187.26|17299.05|17179.05|10
1623030180000|2021-06-07 01:43:00|17307.96|17187.96|17309.02|17189.02|17309.02|17189.02|17307.14|17187.14|10
1623030190000|2021-06-07 01:43:10|17309.04|17189.04|17310.91|17190.91|17310.91|17190.91|17309.04|17189.04|10
1623030200000|2021-06-07 01:43:20|17310.82|17190.82|17317.33|17197.33|17318|17198|17310.82|17190.82|9
1623030210000|2021-06-07 01:43:30|17318.31|17198.31|17319.31|17199.31|17319.59|17199.59|17318.2|17198.2|8
1623030220000|2021-06-07 01:43:40|17319.5|17199.5|17323.45|17203.45|17323.71|17203.71|17319.5|17199.5|10
1623030230000|2021-06-07 01:43:50|17323.37|17203.37|17325.29|17205.29|17325.29|17205.29|17323.05|17203.05|10
1623030240000|2021-06-07 01:44:00|17325.19|17205.19|17326.17|17206.17|17326.17|17206.17|17324.8|17204.8|10
1623030250000|2021-06-07 01:44:10|17326.62|17206.62|17326.86|17206.86|17327.08|17207.08|17326.36|17206.36|10
1623030260000|2021-06-07 01:44:20|17327.33|17207.33|17328.76|17208.76|17328.95|17208.95|17327.33|17207.33|10
1623030270000|2021-06-07 01:44:30|17329.37|17209.37|17331.85|17211.85|17331.85|17211.85|17328.86|17208.86|10
1623030280000|2021-06-07 01:44:40|17332.15|17212.15|17330.5|17210.5|17332.37|17212.37|17330.5|17210.5|8
1623030290000|2021-06-07 01:44:50|17331.01|17211.01|17330.05|17210.05|17332.16|17212.16|17329.83|17209.83|10
1623030300000|2021-06-07 01:45:00|17329.4|17209.4|17334.86|17214.86|17334.86|17214.86|17329.4|17209.4|10
1623030310000|2021-06-07 01:45:10|17334.14|17214.14|17345.43|17225.43|17345.43|17225.43|17332.9|17212.9|10
1623030320000|2021-06-07 01:45:20|17345.39|17225.39|17347.97|17227.97|17349.51|17229.51|17345.39|17225.39|10
1623030330000|2021-06-07 01:45:30|17348.68|17228.68|17351.95|17231.95|17351.95|17231.95|17346.68|17226.68|10
1623030340000|2021-06-07 01:45:40|17353.33|17233.33|17355.15|17235.15|17355.15|17235.15|17352.48|17232.48|10
1623030350000|2021-06-07 01:45:50|17355.3|17235.3|17359.12|17239.12|17359.12|17239.12|17355.3|17235.3|10
1623030360000|2021-06-07 01:46:00|17359.5|17239.5|17360.85|17240.85|17360.85|17240.85|17358.94|17238.94|9
1623030370000|2021-06-07 01:46:10|17359.75|17239.75|17360.77|17240.77|17360.77|17240.77|17359.75|17239.75|9
1623030380000|2021-06-07 01:46:20|17361.31|17241.31|17365.32|17245.32|17365.32|17245.32|17360.49|17240.49|10
1623030390000|2021-06-07 01:46:30|17365.44|17245.44|17371.16|17251.16|17371.35|17251.35|17365.44|17245.44|10
1623030400000|2021-06-07 01:46:40|17368.29|17248.29|17388.06|17268.06|17388.06|17268.06|17365.77|17245.77|10
1623030410000|2021-06-07 01:46:50|17390.15|17270.15|17400.17|17280.17|17400.17|17280.17|17388.6|17268.6|9
1623030420000|2021-06-07 01:47:00|17398.76|17278.76|17447.11|17327.11|17447.11|17327.11|17398.76|17278.76|10
1623030430000|2021-06-07 01:47:10|17455.34|17335.34|17456.25|17336.25|17464.06|17344.06|17454.86|17334.86|10
1623030440000|2021-06-07 01:47:20|17456.44|17336.44|17464.47|17344.47|17465.99|17345.99|17456.44|17336.44|10
1623030450000|2021-06-07 01:47:30|17463.68|17343.68|17474.08|17354.08|17474.08|17354.08|17463.68|17343.68|10
1623030460000|2021-06-07 01:47:40|17474.47|17354.47|17480.08|17360.08|17480.36|17360.36|17474.47|17354.47|10
1623030470000|2021-06-07 01:47:50|17479.13|17359.13|17479.56|17359.56|17480.6|17360.6|17478.79|17358.79|10
1623030480000|2021-06-07 01:48:00|17478.99|17358.99|17477.4|17357.4|17479.33|17359.33|17477.4|17357.4|10
1623030490000|2021-06-07 01:48:10|17478.41|17358.41|17477.33|17357.33|17478.53|17358.53|17477.14|17357.14|10
1623030500000|2021-06-07 01:48:20|17476.79|17356.79|17473.97|17353.97|17478.25|17358.25|17473.97|17353.97|10
1623030510000|2021-06-07 01:48:30|17473.4|17353.4|17470.02|17350.02|17473.4|17353.4|17469.05|17349.05|10
1623030520000|2021-06-07 01:48:40|17468.37|17348.37|17471.1|17351.1|17471.1|17351.1|17466.91|17346.91|10
1623030530000|2021-06-07 01:48:50|17471.15|17351.15|17474.11|17354.11|17474.18|17354.18|17471.15|17351.15|10
1623030540000|2021-06-07 01:49:00|17476.76|17356.76|17479.66|17359.66|17479.85|17359.85|17475.98|17355.98|10
1623030550000|2021-06-07 01:49:10|17479.81|17359.81|17471.92|17351.92|17479.81|17359.81|17471.92|17351.92|10
1623030560000|2021-06-07 01:49:20|17468.96|17348.96|17460.7|17340.7|17468.96|17348.96|17459.48|17339.48|10
1623030570000|2021-06-07 01:49:30|17460.42|17340.42|17452.34|17332.34|17460.42|17340.42|17452.34|17332.34|10
1623030580000|2021-06-07 01:49:40|17452.14|17332.14|17452.83|17332.83|17452.96|17332.96|17451.68|17331.68|10
1623030590000|2021-06-07 01:49:50|17453.31|17333.31|17454.24|17334.24|17455.97|17335.97|17453.31|17333.31|10
1623030600000|2021-06-07 01:50:00|17453.91|17333.91|17456.85|17336.85|17456.85|17336.85|17450.78|17330.78|10
1623030610000|2021-06-07 01:50:10|17458.22|17338.22|17460.17|17340.17|17460.17|17340.17|17456.17|17336.17|10
1623030620000|2021-06-07 01:50:20|17459.5|17339.5|17459.09|17339.09|17460.06|17340.06|17459.01|17339.01|10
1623030630000|2021-06-07 01:50:30|17459.05|17339.05|17455.93|17335.93|17459.05|17339.05|17455.53|17335.53|10
1623030640000|2021-06-07 01:50:40|17456.31|17336.31|17456.76|17336.76|17456.76|17336.76|17455.49|17335.49|10
1623030650000|2021-06-07 01:50:50|17456.17|17336.17|17457.22|17337.22|17457.22|17337.22|17455.51|17335.51|10
1623030660000|2021-06-07 01:51:00|17457.74|17337.74|17458.05|17338.05|17459.09|17339.09|17457.61|17337.61|9
1623030670000|2021-06-07 01:51:10|17458.51|17338.51|17456.8|17336.8|17458.51|17338.51|17456.8|17336.8|10
1623030680000|2021-06-07 01:51:20|17456.44|17336.44|17451.36|17331.36|17456.49|17336.49|17451.36|17331.36|10
1623030690000|2021-06-07 01:51:30|17451.29|17331.29|17443.08|17323.08|17451.29|17331.29|17443.08|17323.08|9
1623030700000|2021-06-07 01:51:40|17442.87|17322.87|17442.73|17322.73|17442.97|17322.97|17442.16|17322.16|10
1623030710000|2021-06-07 01:51:50|17441.94|17321.94|17442|17322|17442.03|17322.03|17440.43|17320.43|10
1623030720000|2021-06-07 01:52:00|17442.09|17322.09|17442.67|17322.67|17443.12|17323.12|17441.71|17321.71|10
1623030730000|2021-06-07 01:52:10|17442.96|17322.96|17446.43|17326.43|17446.87|17326.87|17442.96|17322.96|10
1623030740000|2021-06-07 01:52:20|17446.46|17326.46|17445.83|17325.83|17446.46|17326.46|17445.66|17325.66|10
1623030750000|2021-06-07 01:52:30|17446.1|17326.1|17444.88|17324.88|17446.1|17326.1|17444.62|17324.62|10
1623030760000|2021-06-07 01:52:40|17445.3|17325.3|17448.81|17328.81|17449.44|17329.44|17445.3|17325.3|9
1623030770000|2021-06-07 01:52:50|17448.92|17328.92|17449.13|17329.13|17449.13|17329.13|17447.87|17327.87|10
1623030780000|2021-06-07 01:53:00|17449.17|17329.17|17451.41|17331.41|17451.41|17331.41|17449.02|17329.02|10
1623030790000|2021-06-07 01:53:10|17451.9|17331.9|17453.6|17333.6|17453.77|17333.77|17451.59|17331.59|10
1623030800000|2021-06-07 01:53:20|17453.04|17333.04|17451.57|17331.57|17453.13|17333.13|17451.57|17331.57|10
1623030810000|2021-06-07 01:53:30|17451.65|17331.65|17450.87|17330.87|17452.29|17332.29|17450.87|17330.87|10
1623030820000|2021-06-07 01:53:40|17451|17331|17448.53|17328.53|17451|17331|17448.53|17328.53|10
1623030830000|2021-06-07 01:53:50|17448.62|17328.62|17447.44|17327.44|17448.62|17328.62|17447.15|17327.15|8
1623030840000|2021-06-07 01:54:00|17447.36|17327.36|17445.57|17325.57|17447.36|17327.36|17445.55|17325.55|10
1623030850000|2021-06-07 01:54:10|17445.63|17325.63|17442.52|17322.52|17445.63|17325.63|17442.52|17322.52|10
1623030860000|2021-06-07 01:54:20|17442.48|17322.48|17443.64|17323.64|17443.64|17323.64|17441.99|17321.99|9
1623030870000|2021-06-07 01:54:30|17443.62|17323.62|17444.66|17324.66|17444.93|17324.93|17443.62|17323.62|10
1623030880000|2021-06-07 01:54:40|17444.8|17324.8|17447.98|17327.98|17448.51|17328.51|17444.4|17324.4|10
1623030890000|2021-06-07 01:54:50|17447.63|17327.63|17448.39|17328.39|17448.69|17328.69|17447.63|17327.63|9
1623030900000|2021-06-07 01:55:00|17448.25|17328.25|17446.04|17326.04|17448.43|17328.43|17446.04|17326.04|10
1623030910000|2021-06-07 01:55:10|17446.05|17326.05|17446.17|17326.17|17446.17|17326.17|17445.03|17325.03|10
1623030920000|2021-06-07 01:55:20|17446.05|17326.05|17447.83|17327.83|17447.88|17327.88|17445.9|17325.9|10
1623030930000|2021-06-07 01:55:30|17447.8|17327.8|17448.26|17328.26|17448.87|17328.87|17447.6|17327.6|10
1623030940000|2021-06-07 01:55:40|17448.19|17328.19|17442.57|17322.57|17448.19|17328.19|17442.57|17322.57|10
1623030950000|2021-06-07 01:55:50|17442.95|17322.95|17442.3|17322.3|17443.57|17323.57|17442.3|17322.3|10
1623030960000|2021-06-07 01:56:00|17442.32|17322.32|17436.56|17316.56|17442.32|17322.32|17436.06|17316.06|10
1623030970000|2021-06-07 01:56:10|17436.07|17316.07|17431.74|17311.74|17436.07|17316.07|17431.74|17311.74|10
1623030980000|2021-06-07 01:56:20|17432.01|17312.01|17431.59|17311.59|17432.01|17312.01|17431.17|17311.17|9
1623030990000|2021-06-07 01:56:30|17431.84|17311.84|17428.4|17308.4|17431.84|17311.84|17428.4|17308.4|10
1623031000000|2021-06-07 01:56:40|17428.32|17308.32|17428.2|17308.2|17429.08|17309.08|17428.2|17308.2|10
1623031010000|2021-06-07 01:56:50|17428.23|17308.23|17427.3|17307.3|17428.66|17308.66|17427.3|17307.3|9
1623031020000|2021-06-07 01:57:00|17427.13|17307.13|17424.55|17304.55|17427.17|17307.17|17424.55|17304.55|9
1623031030000|2021-06-07 01:57:10|17424.41|17304.41|17427.15|17307.15|17427.15|17307.15|17424.33|17304.33|10
1623031040000|2021-06-07 01:57:20|17427.74|17307.74|17428.59|17308.59|17429.06|17309.06|17427.74|17307.74|10
1623031050000|2021-06-07 01:57:30|17428.86|17308.86|17432.64|17312.64|17432.67|17312.67|17428.86|17308.86|10
1623031060000|2021-06-07 01:57:40|17432.86|17312.86|17437.39|17317.39|17437.39|17317.39|17432.86|17312.86|10
1623031070000|2021-06-07 01:57:50|17437.87|17317.87|17439.95|17319.95|17440.15|17320.15|17437.61|17317.61|10
1623031080000|2021-06-07 01:58:00|17439.91|17319.91|17436.29|17316.29|17440.02|17320.02|17436.29|17316.29|10
1623031090000|2021-06-07 01:58:10|17436.4|17316.4|17434.13|17314.13|17436.4|17316.4|17433.85|17313.85|10
1623031100000|2021-06-07 01:58:20|17433.81|17313.81|17432.9|17312.9|17433.81|17313.81|17431.68|17311.68|10
1623031110000|2021-06-07 01:58:30|17433.67|17313.67|17436.67|17316.67|17436.86|17316.86|17433.67|17313.67|10
1623031120000|2021-06-07 01:58:40|17436.75|17316.75|17438.73|17318.73|17438.73|17318.73|17436.32|17316.32|10
1623031130000|2021-06-07 01:58:50|17439.89|17319.89|17444.85|17324.85|17444.85|17324.85|17439.89|17319.89|10
1623031140000|2021-06-07 01:59:00|17445.25|17325.25|17452.48|17332.48|17452.48|17332.48|17445.07|17325.07|10
1623031150000|2021-06-07 01:59:10|17453.17|17333.17|17456.65|17336.65|17456.65|17336.65|17453.17|17333.17|10
1623031160000|2021-06-07 01:59:20|17457.07|17337.07|17454.1|17334.1|17457.27|17337.27|17454.1|17334.1|10
1623031170000|2021-06-07 01:59:30|17453.5|17333.5|17451.18|17331.18|17453.56|17333.56|17450.94|17330.94|10
1623031180000|2021-06-07 01:59:40|17451.01|17331.01|17452.44|17332.44|17452.44|17332.44|17450.88|17330.88|10
1623031190000|2021-06-07 01:59:50|17452.6|17332.6|17450.28|17330.28|17453.14|17333.14|17450.28|17330.28|10
1623031200000|2021-06-07 02:00:00|17450.14|17330.14|17456.17|17336.17|17456.17|17336.17|17450.14|17330.14|9
1623031210000|2021-06-07 02:00:10|17456.02|17336.02|17461.97|17341.97|17461.97|17341.97|17456.02|17336.02|9
1623031220000|2021-06-07 02:00:20|17463.7|17343.7|17475.54|17355.54|17475.54|17355.54|17463.7|17343.7|10
1623031230000|2021-06-07 02:00:30|17475.71|17355.71|17476.2|17356.2|17476.2|17356.2|17475.47|17355.47|10
1623031240000|2021-06-07 02:00:40|17476.11|17356.11|17486.17|17366.17|17486.17|17366.17|17476.11|17356.11|10
1623031250000|2021-06-07 02:00:50|17485.59|17365.59|17482.75|17362.75|17486.37|17366.37|17482.75|17362.75|10
1623031260000|2021-06-07 02:01:00|17481.96|17361.96|17474.98|17354.98|17481.96|17361.96|17474.98|17354.98|10
1623031270000|2021-06-07 02:01:10|17474.64|17354.64|17472.25|17352.25|17474.64|17354.64|17471.11|17351.11|10
1623031280000|2021-06-07 02:01:20|17472.12|17352.12|17471.6|17351.6|17472.28|17352.28|17471.33|17351.33|9
1623031290000|2021-06-07 02:01:30|17471.48|17351.48|17469.76|17349.76|17472.36|17352.36|17469.73|17349.73|10
1623031300000|2021-06-07 02:01:40|17470.53|17350.53|17466.72|17346.72|17470.53|17350.53|17466.72|17346.72|10
1623031310000|2021-06-07 02:01:50|17467.31|17347.31|17463.07|17343.07|17467.31|17347.31|17463.07|17343.07|10
1623031320000|2021-06-07 02:02:00|17463.5|17343.5|17461.86|17341.86|17463.5|17343.5|17461.86|17341.86|10
1623031330000|2021-06-07 02:02:10|17461.06|17341.06|17454.52|17334.52|17461.06|17341.06|17454.14|17334.14|10
1623031340000|2021-06-07 02:02:20|17453.46|17333.46|17451.3|17331.3|17454.18|17334.18|17451.3|17331.3|10
1623031350000|2021-06-07 02:02:30|17451.18|17331.18|17449.82|17329.82|17451.39|17331.39|17449.82|17329.82|9
1623031360000|2021-06-07 02:02:40|17449.84|17329.84|17446.95|17326.95|17449.84|17329.84|17446.34|17326.34|10
1623031370000|2021-06-07 02:02:50|17447.24|17327.24|17445.46|17325.46|17447.24|17327.24|17445.46|17325.46|10
1623031380000|2021-06-07 02:03:00|17444.92|17324.92|17447.57|17327.57|17447.57|17327.57|17444.34|17324.34|10
1623031390000|2021-06-07 02:03:10|17448.47|17328.47|17449.97|17329.97|17450.06|17330.06|17448.47|17328.47|10
1623031400000|2021-06-07 02:03:20|17450.1|17330.1|17450.52|17330.52|17450.97|17330.97|17450.1|17330.1|9
1623031410000|2021-06-07 02:03:30|17450.33|17330.33|17451.29|17331.29|17451.29|17331.29|17450.06|17330.06|10
1623031420000|2021-06-07 02:03:40|17451.3|17331.3|17452.71|17332.71|17452.71|17332.71|17451.3|17331.3|9
1623031430000|2021-06-07 02:03:50|17452.66|17332.66|17452.06|17332.06|17452.76|17332.76|17451.99|17331.99|8
1623031440000|2021-06-07 02:04:00|17451.85|17331.85|17449.25|17329.25|17452.74|17332.74|17449.25|17329.25|8
1623031450000|2021-06-07 02:04:10|17448.97|17328.97|17447.55|17327.55|17449|17329|17447.55|17327.55|10
1623031460000|2021-06-07 02:04:20|17447.68|17327.68|17446.53|17326.53|17447.97|17327.97|17446.53|17326.53|10
1623031470000|2021-06-07 02:04:30|17446.23|17326.23|17445.59|17325.59|17446.23|17326.23|17444.13|17324.13|10
1623031480000|2021-06-07 02:04:40|17445.9|17325.9|17445.99|17325.99|17446.68|17326.68|17445.77|17325.77|10
1623031490000|2021-06-07 02:04:50|17446.42|17326.42|17446.62|17326.62|17446.77|17326.77|17446.06|17326.06|10
1623031500000|2021-06-07 02:05:00|17446.51|17326.51|17446.43|17326.43|17446.7|17326.7|17446.33|17326.33|10
1623031510000|2021-06-07 02:05:10|17446.74|17326.74|17447.98|17327.98|17448.01|17328.01|17446.74|17326.74|10
1623031520000|2021-06-07 02:05:20|17448.04|17328.04|17448.42|17328.42|17448.42|17328.42|17447.78|17327.78|10
1623031530000|2021-06-07 02:05:30|17448.41|17328.41|17449.91|17329.91|17449.91|17329.91|17448.41|17328.41|10
1623031540000|2021-06-07 02:05:40|17449.87|17329.87|17445.62|17325.62|17450.26|17330.26|17445.62|17325.62|10
1623031550000|2021-06-07 02:05:50|17445.27|17325.27|17443.49|17323.49|17445.27|17325.27|17443.12|17323.12|10
1623031560000|2021-06-07 02:06:00|17443.24|17323.24|17446.11|17326.11|17446.11|17326.11|17443.24|17323.24|10
1623031570000|2021-06-07 02:06:10|17446.55|17326.55|17448.27|17328.27|17448.27|17328.27|17446.53|17326.53|10
1623031580000|2021-06-07 02:06:20|17449.09|17329.09|17447.27|17327.27|17449.32|17329.32|17447.23|17327.23|10
1623031590000|2021-06-07 02:06:30|17447.22|17327.22|17445.04|17325.04|17447.55|17327.55|17444.94|17324.94|10
1623031600000|2021-06-07 02:06:40|17445.53|17325.53|17441.75|17321.75|17445.55|17325.55|17441.75|17321.75|10
1623031610000|2021-06-07 02:06:50|17441.21|17321.21|17437.83|17317.83|17441.21|17321.21|17437.83|17317.83|10
1623031620000|2021-06-07 02:07:00|17437.22|17317.22|17437.09|17317.09|17437.22|17317.22|17434.02|17314.02|10
1623031630000|2021-06-07 02:07:10|17437.79|17317.79|17441.27|17321.27|17441.27|17321.27|17437.53|17317.53|10
1623031640000|2021-06-07 02:07:20|17441.35|17321.35|17441.15|17321.15|17441.53|17321.53|17440.71|17320.71|9
1623031650000|2021-06-07 02:07:30|17441.86|17321.86|17443.78|17323.78|17443.86|17323.86|17441.86|17321.86|10
1623031660000|2021-06-07 02:07:40|17443.71|17323.71|17442.85|17322.85|17445.01|17325.01|17442.85|17322.85|10
1623031670000|2021-06-07 02:07:50|17442.68|17322.68|17439.96|17319.96|17442.68|17322.68|17439.96|17319.96|10
1623031680000|2021-06-07 02:08:00|17439.68|17319.68|17438.12|17318.12|17439.68|17319.68|17438.12|17318.12|10
1623031690000|2021-06-07 02:08:10|17438.22|17318.22|17438.13|17318.13|17438.53|17318.53|17437.92|17317.92|9
1623031700000|2021-06-07 02:08:20|17437.73|17317.73|17435.49|17315.49|17437.73|17317.73|17435.49|17315.49|10
1623031710000|2021-06-07 02:08:30|17435.42|17315.42|17435.6|17315.6|17435.98|17315.98|17435.18|17315.18|10
1623031720000|2021-06-07 02:08:40|17435.59|17315.59|17437.83|17317.83|17437.83|17317.83|17435.59|17315.59|10
1623031730000|2021-06-07 02:08:50|17438.08|17318.08|17439.68|17319.68|17440.12|17320.12|17438.08|17318.08|9
1623031740000|2021-06-07 02:09:00|17439.92|17319.92|17436.87|17316.87|17439.92|17319.92|17436.87|17316.87|10
1623031750000|2021-06-07 02:09:10|17436.9|17316.9|17437.52|17317.52|17437.82|17317.82|17436.37|17316.37|10
1623031760000|2021-06-07 02:09:20|17437.62|17317.62|17442.04|17322.04|17442.04|17322.04|17437.62|17317.62|10
1623031770000|2021-06-07 02:09:30|17442.16|17322.16|17443.28|17323.28|17443.96|17323.96|17442.09|17322.09|10
1623031780000|2021-06-07 02:09:40|17442.88|17322.88|17442.68|17322.68|17443.45|17323.45|17442.08|17322.08|10
1623031790000|2021-06-07 02:09:50|17443.39|17323.39|17443.09|17323.09|17443.53|17323.53|17441.68|17321.68|10
1623031800000|2021-06-07 02:10:00|17443.12|17323.12|17439.76|17319.76|17443.12|17323.12|17439.76|17319.76|10
1623031810000|2021-06-07 02:10:10|17439.33|17319.33|17438.59|17318.59|17439.4|17319.4|17438.57|17318.57|10
1623031820000|2021-06-07 02:10:20|17438.44|17318.44|17445.48|17325.48|17445.48|17325.48|17438.37|17318.37|10
1623031830000|2021-06-07 02:10:30|17445.4|17325.4|17445.36|17325.36|17445.89|17325.89|17445.36|17325.36|10
1623031840000|2021-06-07 02:10:40|17445.46|17325.46|17443.99|17323.99|17445.58|17325.58|17443.88|17323.88|10
1623031850000|2021-06-07 02:10:50|17444.02|17324.02|17443.77|17323.77|17444.02|17324.02|17443.36|17323.36|10
1623031860000|2021-06-07 02:11:00|17443.61|17323.61|17443.04|17323.04|17443.61|17323.61|17442.67|17322.67|10
1623031870000|2021-06-07 02:11:10|17443.28|17323.28|17444.63|17324.63|17444.63|17324.63|17442.93|17322.93|9
1623031880000|2021-06-07 02:11:20|17445|17325|17445.16|17325.16|17445.85|17325.85|17445|17325|9
1623031890000|2021-06-07 02:11:30|17445|17325|17450.38|17330.38|17450.38|17330.38|17444.98|17324.98|9
1623031900000|2021-06-07 02:11:40|17450.71|17330.71|17452.74|17332.74|17453.04|17333.04|17449.33|17329.33|10
1623031910000|2021-06-07 02:11:50|17453.27|17333.27|17452.71|17332.71|17453.69|17333.69|17452.4|17332.4|10
1623031920000|2021-06-07 02:12:00|17452.96|17332.96|17451.97|17331.97|17453.08|17333.08|17451.97|17331.97|10
1623031930000|2021-06-07 02:12:10|17451.73|17331.73|17452.84|17332.84|17452.84|17332.84|17451.27|17331.27|10
1623031940000|2021-06-07 02:12:20|17454.26|17334.26|17454.01|17334.01|17454.46|17334.46|17453.82|17333.82|9
1623031950000|2021-06-07 02:12:30|17453.45|17333.45|17452.89|17332.89|17453.57|17333.57|17452.32|17332.32|10
1623031960000|2021-06-07 02:12:40|17452.88|17332.88|17451.28|17331.28|17452.88|17332.88|17450.98|17330.98|9
1623031970000|2021-06-07 02:12:50|17451.31|17331.31|17451.01|17331.01|17451.45|17331.45|17451.01|17331.01|9
1623031980000|2021-06-07 02:13:00|17451.29|17331.29|17451.91|17331.91|17451.98|17331.98|17451.29|17331.29|9
1623031990000|2021-06-07 02:13:10|17452.1|17332.1|17451.68|17331.68|17452.46|17332.46|17451.45|17331.45|10
1623032000000|2021-06-07 02:13:20|17452.97|17332.97|17458.59|17338.59|17458.59|17338.59|17452.97|17332.97|10
1623032010000|2021-06-07 02:13:30|17459.54|17339.54|17461.04|17341.04|17461.04|17341.04|17459.54|17339.54|10
1623032020000|2021-06-07 02:13:40|17461.21|17341.21|17465.34|17345.34|17465.34|17345.34|17461.21|17341.21|8
1623032030000|2021-06-07 02:13:50|17465.13|17345.13|17467.22|17347.22|17467.22|17347.22|17465.13|17345.13|10
1623032040000|2021-06-07 02:14:00|17467.34|17347.34|17470.57|17350.57|17470.57|17350.57|17467.34|17347.34|10
1623032050000|2021-06-07 02:14:10|17470.94|17350.94|17475.26|17355.26|17475.26|17355.26|17470.94|17350.94|10
1623032060000|2021-06-07 02:14:20|17476.39|17356.39|17479.13|17359.13|17479.13|17359.13|17476.39|17356.39|10
1623032070000|2021-06-07 02:14:30|17479.78|17359.78|17479.29|17359.29|17480.11|17360.11|17479.01|17359.01|10
1623032080000|2021-06-07 02:14:40|17478.67|17358.67|17478.93|17358.93|17479.7|17359.7|17478.67|17358.67|10
1623032090000|2021-06-07 02:14:50|17478.76|17358.76|17483.17|17363.17|17483.17|17363.17|17478.41|17358.41|10
1623032100000|2021-06-07 02:15:00|17484.63|17364.63|17482.77|17362.77|17485.82|17365.82|17482.77|17362.77|10
1623032110000|2021-06-07 02:15:10|17482.92|17362.92|17478.2|17358.2|17483.56|17363.56|17478.2|17358.2|10
1623032120000|2021-06-07 02:15:20|17479.67|17359.67|17479.43|17359.43|17480.07|17360.07|17479.4|17359.4|10
1623032130000|2021-06-07 02:15:30|17478.41|17358.41|17475.65|17355.65|17478.84|17358.84|17475.65|17355.65|10
1623032140000|2021-06-07 02:15:40|17475.32|17355.32|17469.67|17349.67|17475.32|17355.32|17469.67|17349.67|10
1623032150000|2021-06-07 02:15:50|17467.84|17347.84|17466.62|17346.62|17467.84|17347.84|17466.29|17346.29|9
1623032160000|2021-06-07 02:16:00|17466.92|17346.92|17464.28|17344.28|17466.92|17346.92|17464.28|17344.28|10
1623032170000|2021-06-07 02:16:10|17464.08|17344.08|17463.99|17343.99|17464.41|17344.41|17463.95|17343.95|10
1623032180000|2021-06-07 02:16:20|17463.19|17343.19|17462.6|17342.6|17463.36|17343.36|17462.6|17342.6|10
1623032190000|2021-06-07 02:16:30|17461.59|17341.59|17460.65|17340.65|17461.72|17341.72|17460.65|17340.65|10
1623032200000|2021-06-07 02:16:40|17459.74|17339.74|17457.47|17337.47|17460.34|17340.34|17457.47|17337.47|10
1623032210000|2021-06-07 02:16:50|17457.87|17337.87|17456.57|17336.57|17458.92|17338.92|17456.57|17336.57|9
1623032220000|2021-06-07 02:17:00|17455.9|17335.9|17456.77|17336.77|17456.79|17336.79|17454.75|17334.75|9
1623032230000|2021-06-07 02:17:10|17457.45|17337.45|17457.8|17337.8|17458.69|17338.69|17457.45|17337.45|10
1623032240000|2021-06-07 02:17:20|17457.21|17337.21|17457.99|17337.99|17457.99|17337.99|17456.52|17336.52|10
1623032250000|2021-06-07 02:17:30|17458.3|17338.3|17458.66|17338.66|17459.02|17339.02|17457.44|17337.44|10
1623032260000|2021-06-07 02:17:40|17458.42|17338.42|17455.42|17335.42|17458.42|17338.42|17455.35|17335.35|10
1623032270000|2021-06-07 02:17:50|17455.7|17335.7|17455.67|17335.67|17456.13|17336.13|17455.01|17335.01|9
1623032280000|2021-06-07 02:18:00|17455.56|17335.56|17458.08|17338.08|17458.26|17338.26|17455.56|17335.56|10
1623032290000|2021-06-07 02:18:10|17458.28|17338.28|17457.41|17337.41|17459.47|17339.47|17457.41|17337.41|9
1623032300000|2021-06-07 02:18:20|17456.65|17336.65|17459.63|17339.63|17459.63|17339.63|17456.56|17336.56|10
1623032310000|2021-06-07 02:18:30|17459.96|17339.96|17460.29|17340.29|17460.75|17340.75|17459.24|17339.24|9
1623032320000|2021-06-07 02:18:40|17460.13|17340.13|17457.31|17337.31|17460.21|17340.21|17457.3|17337.3|10
1623032330000|2021-06-07 02:18:50|17457.87|17337.87|17456.45|17336.45|17457.89|17337.89|17456.29|17336.29|10
1623032340000|2021-06-07 02:19:00|17456.46|17336.46|17454.68|17334.68|17456.47|17336.47|17454.68|17334.68|10
1623032350000|2021-06-07 02:19:10|17454.22|17334.22|17453.22|17333.22|17454.22|17334.22|17452.86|17332.86|9
1623032360000|2021-06-07 02:19:20|17453.14|17333.14|17452.52|17332.52|17453.14|17333.14|17452.28|17332.28|10
1623032370000|2021-06-07 02:19:30|17452.87|17332.87|17455.07|17335.07|17455.07|17335.07|17452.87|17332.87|9
1623032380000|2021-06-07 02:19:40|17455.69|17335.69|17455.8|17335.8|17456.06|17336.06|17455.35|17335.35|9
1623032390000|2021-06-07 02:19:50|17455.92|17335.92|17455.03|17335.03|17455.94|17335.94|17455.03|17335.03|10
1623032400000|2021-06-07 02:20:00|17455.58|17335.58|17455.14|17335.14|17455.58|17335.58|17454.95|17334.95|10
1623032410000|2021-06-07 02:20:10|17455.44|17335.44|17457.9|17337.9|17457.9|17337.9|17455.08|17335.08|10
1623032420000|2021-06-07 02:20:20|17458.13|17338.13|17456.97|17336.97|17458.35|17338.35|17456.56|17336.56|9
1623032430000|2021-06-07 02:20:30|17456.89|17336.89|17459.26|17339.26|17459.26|17339.26|17456.12|17336.12|10
1623032440000|2021-06-07 02:20:40|17459.79|17339.79|17462.66|17342.66|17462.66|17342.66|17459.64|17339.64|10
1623032450000|2021-06-07 02:20:50|17462.87|17342.87|17462.05|17342.05|17462.87|17342.87|17462.01|17342.01|10
1623032460000|2021-06-07 02:21:00|17461.65|17341.65|17461.61|17341.61|17461.65|17341.65|17460.18|17340.18|9
1623032470000|2021-06-07 02:21:10|17461.7|17341.7|17460.72|17340.72|17461.92|17341.92|17460.72|17340.72|8
1623032480000|2021-06-07 02:21:20|17458.83|17338.83|17460.14|17340.14|17460.34|17340.34|17458.83|17338.83|10
1623032490000|2021-06-07 02:21:30|17460.35|17340.35|17455.47|17335.47|17460.35|17340.35|17455.47|17335.47|10
1623032500000|2021-06-07 02:21:40|17455.21|17335.21|17448.29|17328.29|17455.21|17335.21|17448.29|17328.29|10
1623032510000|2021-06-07 02:21:50|17447.35|17327.35|17439.99|17319.99|17447.66|17327.66|17439.62|17319.62|10
1623032520000|2021-06-07 02:22:00|17439.9|17319.9|17438.79|17318.79|17439.9|17319.9|17437.55|17317.55|9
1623032530000|2021-06-07 02:22:10|17438.59|17318.59|17439.4|17319.4|17439.92|17319.92|17438.59|17318.59|10
1623032540000|2021-06-07 02:22:20|17439.14|17319.14|17440.63|17320.63|17440.64|17320.64|17438.54|17318.54|10
1623032550000|2021-06-07 02:22:30|17440.25|17320.25|17441.54|17321.54|17441.54|17321.54|17440.14|17320.14|10
1623032560000|2021-06-07 02:22:40|17441.3|17321.3|17441.94|17321.94|17442.57|17322.57|17440.84|17320.84|9
1623032570000|2021-06-07 02:22:50|17440.81|17320.81|17435.32|17315.32|17441.49|17321.49|17435.32|17315.32|10
1623032580000|2021-06-07 02:23:00|17435.36|17315.36|17433.26|17313.26|17435.36|17315.36|17431.31|17311.31|10
1623032590000|2021-06-07 02:23:10|17433.43|17313.43|17436.47|17316.47|17436.47|17316.47|17433.34|17313.34|10
1623032600000|2021-06-07 02:23:20|17437.07|17317.07|17437.41|17317.41|17437.91|17317.91|17436.78|17316.78|9
1623032610000|2021-06-07 02:23:30|17436.45|17316.45|17433.83|17313.83|17436.45|17316.45|17433.58|17313.58|9
1623032620000|2021-06-07 02:23:40|17433.27|17313.27|17434.14|17314.14|17434.5|17314.5|17433.27|17313.27|10
1623032630000|2021-06-07 02:23:50|17434.11|17314.11|17434.66|17314.66|17434.74|17314.74|17433.82|17313.82|10
1623032640000|2021-06-07 02:24:00|17434.72|17314.72|17436.1|17316.1|17436.49|17316.49|17434.34|17314.34|10
1623032650000|2021-06-07 02:24:10|17436.35|17316.35|17436.24|17316.24|17436.81|17316.81|17436.2|17316.2|10
1623032660000|2021-06-07 02:24:20|17436.12|17316.12|17437.49|17317.49|17437.61|17317.61|17436.12|17316.12|9
1623032670000|2021-06-07 02:24:30|17437.82|17317.82|17442.8|17322.8|17442.8|17322.8|17437.82|17317.82|10
1623032680000|2021-06-07 02:24:40|17442.68|17322.68|17441.46|17321.46|17443.15|17323.15|17441.18|17321.18|10
1623032690000|2021-06-07 02:24:50|17441.24|17321.24|17438.8|17318.8|17441.25|17321.25|17438.8|17318.8|10
1623032700000|2021-06-07 02:25:00|17438.74|17318.74|17439.31|17319.31|17439.73|17319.73|17438.74|17318.74|9
1623032710000|2021-06-07 02:25:10|17439.51|17319.51|17437.68|17317.68|17439.69|17319.69|17437.68|17317.68|10
1623032720000|2021-06-07 02:25:20|17437.88|17317.88|17435.97|17315.97|17437.88|17317.88|17435.45|17315.45|10
1623032730000|2021-06-07 02:25:30|17436.1|17316.1|17438.37|17318.37|17438.37|17318.37|17435.05|17315.05|10
1623032740000|2021-06-07 02:25:40|17438.63|17318.63|17441.31|17321.31|17441.31|17321.31|17438.63|17318.63|10
1623032750000|2021-06-07 02:25:50|17441.3|17321.3|17445.06|17325.06|17445.06|17325.06|17441.3|17321.3|10
1623032760000|2021-06-07 02:26:00|17444.97|17324.97|17444.85|17324.85|17445.34|17325.34|17444.58|17324.58|10
1623032770000|2021-06-07 02:26:10|17444.87|17324.87|17445.74|17325.74|17446.11|17326.11|17444.73|17324.73|10
1623032780000|2021-06-07 02:26:20|17445.86|17325.86|17446.88|17326.88|17446.88|17326.88|17445.62|17325.62|10
1623032790000|2021-06-07 02:26:30|17446.92|17326.92|17451.13|17331.13|17451.13|17331.13|17446.92|17326.92|10
1623032800000|2021-06-07 02:26:40|17451.66|17331.66|17450.63|17330.63|17452.05|17332.05|17450.63|17330.63|10
1623032810000|2021-06-07 02:26:50|17451.35|17331.35|17450.1|17330.1|17451.35|17331.35|17450.1|17330.1|10
1623032820000|2021-06-07 02:27:00|17449.25|17329.25|17449.52|17329.52|17449.82|17329.82|17448.99|17328.99|10
1623032830000|2021-06-07 02:27:10|17449.21|17329.21|17447|17327|17449.21|17329.21|17446.88|17326.88|10
1623032840000|2021-06-07 02:27:20|17447.47|17327.47|17447.12|17327.12|17447.8|17327.8|17447.12|17327.12|10
1623032850000|2021-06-07 02:27:30|17447.05|17327.05|17447.3|17327.3|17447.52|17327.52|17447.05|17327.05|10
1623032860000|2021-06-07 02:27:40|17447.47|17327.47|17447.25|17327.25|17447.55|17327.55|17446.86|17326.86|9
1623032870000|2021-06-07 02:27:50|17446.76|17326.76|17444.7|17324.7|17447.18|17327.18|17444.7|17324.7|10
1623032880000|2021-06-07 02:28:00|17444.53|17324.53|17439.26|17319.26|17444.64|17324.64|17439.26|17319.26|10
1623032890000|2021-06-07 02:28:10|17438.74|17318.74|17439.82|17319.82|17440.3|17320.3|17438.62|17318.62|10
1623032900000|2021-06-07 02:28:20|17439.71|17319.71|17439.15|17319.15|17440.17|17320.17|17439.03|17319.03|10
1623032910000|2021-06-07 02:28:30|17438.97|17318.97|17438.67|17318.67|17439.02|17319.02|17438.57|17318.57|8
1623032920000|2021-06-07 02:28:40|17438.07|17318.07|17440.99|17320.99|17440.99|17320.99|17438.07|17318.07|9
1623032930000|2021-06-07 02:28:50|17440.87|17320.87|17442.3|17322.3|17442.3|17322.3|17440.61|17320.61|10
1623032940000|2021-06-07 02:29:00|17442.21|17322.21|17441.77|17321.77|17442.3|17322.3|17441.29|17321.29|10
1623032950000|2021-06-07 02:29:10|17441.6|17321.6|17442.03|17322.03|17442.03|17322.03|17441.39|17321.39|9
1623032960000|2021-06-07 02:29:20|17441.82|17321.82|17442.35|17322.35|17442.35|17322.35|17441.82|17321.82|10
1623032970000|2021-06-07 02:29:30|17442.43|17322.43|17441.85|17321.85|17442.43|17322.43|17441.41|17321.41|9
1623032980000|2021-06-07 02:29:40|17441.57|17321.57|17440.68|17320.68|17441.57|17321.57|17440.43|17320.43|10
1623032990000|2021-06-07 02:29:50|17440.4|17320.4|17440.47|17320.47|17440.8|17320.8|17440.4|17320.4|9
1623033000000|2021-06-07 02:30:00|17440.41|17320.41|17441.68|17321.68|17441.8|17321.8|17440.38|17320.38|9
1623033010000|2021-06-07 02:30:10|17441.97|17321.97|17441.5|17321.5|17442.59|17322.59|17441.5|17321.5|10
1623033020000|2021-06-07 02:30:20|17441.42|17321.42|17440.04|17320.04|17441.46|17321.46|17439.72|17319.72|10
1623033030000|2021-06-07 02:30:30|17440.12|17320.12|17441.18|17321.18|17441.18|17321.18|17440.12|17320.12|9
1623033040000|2021-06-07 02:30:40|17440.85|17320.85|17441.83|17321.83|17441.83|17321.83|17440.84|17320.84|10
1623033050000|2021-06-07 02:30:50|17442.29|17322.29|17441.99|17321.99|17442.29|17322.29|17441.95|17321.95|8
1623033060000|2021-06-07 02:31:00|17442.11|17322.11|17441.13|17321.13|17442.82|17322.82|17441.07|17321.07|10
1623033070000|2021-06-07 02:31:10|17441.59|17321.59|17442.98|17322.98|17442.98|17322.98|17440.45|17320.45|9
1623033080000|2021-06-07 02:31:20|17444.02|17324.02|17447.73|17327.73|17447.73|17327.73|17444.02|17324.02|10
1623033090000|2021-06-07 02:31:30|17447.84|17327.84|17454.1|17334.1|17454.1|17334.1|17447.84|17327.84|10
1623033100000|2021-06-07 02:31:40|17454.17|17334.17|17455.36|17335.36|17455.36|17335.36|17454.14|17334.14|10
1623033110000|2021-06-07 02:31:50|17455.37|17335.37|17456.47|17336.47|17456.52|17336.52|17455.37|17335.37|9
1623033120000|2021-06-07 02:32:00|17456.25|17336.25|17456.79|17336.79|17457.02|17337.02|17456.25|17336.25|9
1623033130000|2021-06-07 02:32:10|17456.89|17336.89|17457.08|17337.08|17457.08|17337.08|17455.96|17335.96|10
1623033140000|2021-06-07 02:32:20|17456.64|17336.64|17457.22|17337.22|17457.85|17337.85|17456.64|17336.64|10
1623033150000|2021-06-07 02:32:30|17457.17|17337.17|17452.14|17332.14|17457.17|17337.17|17452.14|17332.14|10
1623033160000|2021-06-07 02:32:40|17449.84|17329.84|17448.72|17328.72|17450.02|17330.02|17447.84|17327.84|8
1623033170000|2021-06-07 02:32:50|17448.34|17328.34|17446.84|17326.84|17448.34|17328.34|17446.84|17326.84|9
1623033180000|2021-06-07 02:33:00|17447.15|17327.15|17445.89|17325.89|17447.15|17327.15|17445.79|17325.79|10
1623033190000|2021-06-07 02:33:10|17445.79|17325.79|17445.18|17325.18|17446.1|17326.1|17445.17|17325.17|10
1623033200000|2021-06-07 02:33:20|17445.34|17325.34|17443.86|17323.86|17445.43|17325.43|17443.79|17323.79|10
1623033210000|2021-06-07 02:33:30|17444.32|17324.32|17445.78|17325.78|17445.78|17325.78|17444.32|17324.32|10
1623033220000|2021-06-07 02:33:40|17446.22|17326.22|17447.21|17327.21|17447.41|17327.41|17446.04|17326.04|10
1623033230000|2021-06-07 02:33:50|17447.11|17327.11|17446.03|17326.03|17447.11|17327.11|17445.8|17325.8|10
1623033240000|2021-06-07 02:34:00|17446.08|17326.08|17446.33|17326.33|17446.33|17326.33|17444.99|17324.99|10
1623033250000|2021-06-07 02:34:10|17446.61|17326.61|17450.46|17330.46|17450.46|17330.46|17446.61|17326.61|10
1623033260000|2021-06-07 02:34:20|17450.58|17330.58|17453.66|17333.66|17453.66|17333.66|17450.34|17330.34|10
1623033270000|2021-06-07 02:34:30|17453.97|17333.97|17454.2|17334.2|17454.24|17334.24|17453.72|17333.72|10
1623033280000|2021-06-07 02:34:40|17453.75|17333.75|17452.8|17332.8|17453.79|17333.79|17452.51|17332.51|10
1623033290000|2021-06-07 02:34:50|17451.96|17331.96|17448.98|17328.98|17452.14|17332.14|17448.98|17328.98|10
1623033300000|2021-06-07 02:35:00|17448.9|17328.9|17445.19|17325.19|17448.9|17328.9|17445.19|17325.19|9
1623033310000|2021-06-07 02:35:10|17444.56|17324.56|17442.59|17322.59|17444.56|17324.56|17441.27|17321.27|10
1623033320000|2021-06-07 02:35:20|17442.45|17322.45|17444.95|17324.95|17444.95|17324.95|17442.45|17322.45|9
1623033330000|2021-06-07 02:35:30|17444.84|17324.84|17445.41|17325.41|17445.65|17325.65|17444.56|17324.56|10
1623033340000|2021-06-07 02:35:40|17445.51|17325.51|17449.47|17329.47|17449.47|17329.47|17445.51|17325.51|10
1623033350000|2021-06-07 02:35:50|17449.6|17329.6|17451.01|17331.01|17451.06|17331.06|17449.6|17329.6|10
1623033360000|2021-06-07 02:36:00|17451.76|17331.76|17451.83|17331.83|17452.55|17332.55|17451.76|17331.76|10
1623033370000|2021-06-07 02:36:10|17452.56|17332.56|17456.74|17336.74|17456.74|17336.74|17452.29|17332.29|10
1623033380000|2021-06-07 02:36:20|17457|17337|17460.1|17340.1|17460.1|17340.1|17457|17337|10
1623033390000|2021-06-07 02:36:30|17460.04|17340.04|17461.42|17341.42|17461.53|17341.53|17460.04|17340.04|10
1623033400000|2021-06-07 02:36:40|17461.61|17341.61|17462.34|17342.34|17462.37|17342.37|17461.61|17341.61|10
1623033410000|2021-06-07 02:36:50|17462.26|17342.26|17464.13|17344.13|17464.13|17344.13|17461.96|17341.96|10
1623033420000|2021-06-07 02:37:00|17464.54|17344.54|17471.15|17351.15|17471.15|17351.15|17464.54|17344.54|10
1623033430000|2021-06-07 02:37:10|17470.86|17350.86|17467.76|17347.76|17470.86|17350.86|17467.76|17347.76|10
1623033440000|2021-06-07 02:37:20|17466.61|17346.61|17467.37|17347.37|17467.37|17347.37|17466.52|17346.52|10
1623033450000|2021-06-07 02:37:30|17467.42|17347.42|17467.28|17347.28|17467.76|17347.76|17467|17347|10
1623033460000|2021-06-07 02:37:40|17467.25|17347.25|17466.56|17346.56|17467.44|17347.44|17466.56|17346.56|10
1623033470000|2021-06-07 02:37:50|17465.81|17345.81|17464.77|17344.77|17465.92|17345.92|17464.77|17344.77|10
1623033480000|2021-06-07 02:38:00|17465.66|17345.66|17469.06|17349.06|17469.27|17349.27|17465.29|17345.29|10
1623033490000|2021-06-07 02:38:10|17469.26|17349.26|17473.92|17353.92|17473.96|17353.96|17469.26|17349.26|10
1623033500000|2021-06-07 02:38:20|17475.2|17355.2|17481.11|17361.11|17481.11|17361.11|17475.2|17355.2|10
1623033510000|2021-06-07 02:38:30|17481.74|17361.74|17486.45|17366.45|17486.45|17366.45|17481.74|17361.74|10
1623033520000|2021-06-07 02:38:40|17487.41|17367.41|17492.47|17372.47|17492.47|17372.47|17487.41|17367.41|10
1623033530000|2021-06-07 02:38:50|17493.06|17373.06|17490.78|17370.78|17494.43|17374.43|17490.78|17370.78|10
1623033540000|2021-06-07 02:39:00|17490.16|17370.16|17487.41|17367.41|17490.16|17370.16|17487.41|17367.41|9
1623033550000|2021-06-07 02:39:10|17487|17367|17480.89|17360.89|17487|17367|17480.89|17360.89|10
1623033560000|2021-06-07 02:39:20|17479.76|17359.76|17473.9|17353.9|17479.76|17359.76|17473.65|17353.65|10
1623033570000|2021-06-07 02:39:30|17473.02|17353.02|17471.49|17351.49|17473.02|17353.02|17471.49|17351.49|8
1623033580000|2021-06-07 02:39:40|17471.25|17351.25|17470.89|17350.89|17471.35|17351.35|17469.86|17349.86|10
1623033590000|2021-06-07 02:39:50|17470.94|17350.94|17472.02|17352.02|17472.02|17352.02|17470.94|17350.94|10
1623033600000|2021-06-07 02:40:00|17472.81|17352.81|17474.39|17354.39|17474.39|17354.39|17472.81|17352.81|10
1623033610000|2021-06-07 02:40:10|17474.05|17354.05|17475.88|17355.88|17476.2|17356.2|17474.05|17354.05|10
1623033620000|2021-06-07 02:40:20|17475.89|17355.89|17475.56|17355.56|17475.89|17355.89|17475.43|17355.43|8
1623033630000|2021-06-07 02:40:30|17475.65|17355.65|17476.46|17356.46|17476.48|17356.48|17475.23|17355.23|10
1623033640000|2021-06-07 02:40:40|17476.27|17356.27|17481.13|17361.13|17481.13|17361.13|17476.27|17356.27|10
1623033650000|2021-06-07 02:40:50|17481.43|17361.43|17480.33|17360.33|17481.95|17361.95|17479.83|17359.83|10
1623033660000|2021-06-07 02:41:00|17480.32|17360.32|17480.76|17360.76|17480.98|17360.98|17480.22|17360.22|10
1623033670000|2021-06-07 02:41:10|17480.67|17360.67|17480.28|17360.28|17480.86|17360.86|17480.08|17360.08|9
1623033680000|2021-06-07 02:41:20|17480.3|17360.3|17480.89|17360.89|17480.89|17360.89|17480.1|17360.1|10
1623033690000|2021-06-07 02:41:30|17480.92|17360.92|17482.18|17362.18|17483.22|17363.22|17480.86|17360.86|9
1623033700000|2021-06-07 02:41:40|17482.46|17362.46|17484.39|17364.39|17484.95|17364.95|17482.46|17362.46|10
1623033710000|2021-06-07 02:41:50|17485.3|17365.3|17487.93|17367.93|17487.93|17367.93|17485.3|17365.3|10
1623033720000|2021-06-07 02:42:00|17487.61|17367.61|17486.94|17366.94|17487.61|17367.61|17486.25|17366.25|10
1623033730000|2021-06-07 02:42:10|17486.75|17366.75|17484.06|17364.06|17486.75|17366.75|17484.06|17364.06|9
1623033740000|2021-06-07 02:42:20|17483.81|17363.81|17484.19|17364.19|17485.07|17365.07|17483.59|17363.59|10
1623033750000|2021-06-07 02:42:30|17485.19|17365.19|17485.41|17365.41|17485.98|17365.98|17485.19|17365.19|10
1623033760000|2021-06-07 02:42:40|17485.96|17365.96|17487.53|17367.53|17487.53|17367.53|17485.96|17365.96|7
1623033770000|2021-06-07 02:42:50|17487.5|17367.5|17489.85|17369.85|17489.85|17369.85|17487.5|17367.5|8
1623033780000|2021-06-07 02:43:00|17489.27|17369.27|17491.26|17371.26|17491.26|17371.26|17489.27|17369.27|10
1623033790000|2021-06-07 02:43:10|17490.96|17370.96|17493.29|17373.29|17493.29|17373.29|17490.96|17370.96|9
1623033800000|2021-06-07 02:43:20|17493.46|17373.46|17492.22|17372.22|17494.01|17374.01|17492.22|17372.22|9
1623033810000|2021-06-07 02:43:30|17492.16|17372.16|17492.51|17372.51|17492.64|17372.64|17492.12|17372.12|9
1623033820000|2021-06-07 02:43:40|17492.55|17372.55|17493.06|17373.06|17493.47|17373.47|17492.33|17372.33|10
1623033830000|2021-06-07 02:43:50|17493.05|17373.05|17492.82|17372.82|17493.09|17373.09|17492.33|17372.33|10
1623033840000|2021-06-07 02:44:00|17492.85|17372.85|17493.52|17373.52|17493.78|17373.78|17492.78|17372.78|10
1623033850000|2021-06-07 02:44:10|17493.49|17373.49|17492.28|17372.28|17493.58|17373.58|17492.28|17372.28|9
1623033860000|2021-06-07 02:44:20|17491.74|17371.74|17490.64|17370.64|17491.74|17371.74|17490.64|17370.64|8
1623033870000|2021-06-07 02:44:30|17490.67|17370.67|17489.72|17369.72|17490.78|17370.78|17489.31|17369.31|9
1623033880000|2021-06-07 02:44:40|17489.52|17369.52|17487.72|17367.72|17489.71|17369.71|17487.6|17367.6|10
1623033890000|2021-06-07 02:44:50|17486.88|17366.88|17485.32|17365.32|17486.91|17366.91|17485.32|17365.32|9
1623033900000|2021-06-07 02:45:00|17485.17|17365.17|17485.99|17365.99|17487.09|17367.09|17485.04|17365.04|10
1623033910000|2021-06-07 02:45:10|17485.87|17365.87|17485.3|17365.3|17485.87|17365.87|17485.06|17365.06|10
1623033920000|2021-06-07 02:45:20|17487.44|17367.44|17490.41|17370.41|17490.41|17370.41|17487.44|17367.44|9
1623033930000|2021-06-07 02:45:30|17490.8|17370.8|17491.75|17371.75|17491.88|17371.88|17490.8|17370.8|10
1623033940000|2021-06-07 02:45:40|17492.11|17372.11|17493.56|17373.56|17493.82|17373.82|17492.11|17372.11|10
1623033950000|2021-06-07 02:45:50|17494.28|17374.28|17497.26|17377.26|17497.26|17377.26|17494.28|17374.28|10
1623033960000|2021-06-07 02:46:00|17497.38|17377.38|17497.53|17377.53|17497.53|17377.53|17495.75|17375.75|8
1623033970000|2021-06-07 02:46:10|17497.93|17377.93|17495.63|17375.63|17498.11|17378.11|17495.63|17375.63|10
1623033980000|2021-06-07 02:46:20|17494.62|17374.62|17492.08|17372.08|17494.95|17374.95|17492.08|17372.08|10
1623033990000|2021-06-07 02:46:30|17492.1|17372.1|17490.98|17370.98|17492.32|17372.32|17490.98|17370.98|9
1623034000000|2021-06-07 02:46:40|17491.03|17371.03|17492.04|17372.04|17492.23|17372.23|17490.63|17370.63|10
1623034010000|2021-06-07 02:46:50|17492.06|17372.06|17493.58|17373.58|17493.58|17373.58|17492.06|17372.06|10
1623034020000|2021-06-07 02:47:00|17493.56|17373.56|17495.89|17375.89|17495.89|17375.89|17493.56|17373.56|10
1623034030000|2021-06-07 02:47:10|17495.71|17375.71|17498.45|17378.45|17498.45|17378.45|17495.71|17375.71|10
1623034040000|2021-06-07 02:47:20|17498.47|17378.47|17503.19|17383.19|17503.19|17383.19|17498.47|17378.47|10
1623034050000|2021-06-07 02:47:30|17503.96|17383.96|17505.1|17385.1|17505.1|17385.1|17503.96|17383.96|9
1623034060000|2021-06-07 02:47:40|17505.52|17385.52|17508.27|17388.27|17508.3|17388.3|17505.52|17385.52|10
1623034070000|2021-06-07 02:47:50|17508.97|17388.97|17509.34|17389.34|17509.94|17389.94|17508.46|17388.46|10
1623034080000|2021-06-07 02:48:00|17509.29|17389.29|17507.5|17387.5|17509.29|17389.29|17507.5|17387.5|10
1623034090000|2021-06-07 02:48:10|17507.06|17387.06|17504.02|17384.02|17507.06|17387.06|17503.65|17383.65|10
1623034100000|2021-06-07 02:48:20|17503.9|17383.9|17504.39|17384.39|17504.59|17384.59|17503.73|17383.73|9
1623034110000|2021-06-07 02:48:30|17504.03|17384.03|17502.79|17382.79|17504.17|17384.17|17502.76|17382.76|10
1623034120000|2021-06-07 02:48:40|17502.59|17382.59|17501.32|17381.32|17502.59|17382.59|17501.1|17381.1|9
1623034130000|2021-06-07 02:48:50|17501.43|17381.43|17501.62|17381.62|17501.64|17381.64|17501.15|17381.15|10
1623034140000|2021-06-07 02:49:00|17501.39|17381.39|17504.71|17384.71|17505.32|17385.32|17501.39|17381.39|9
1623034150000|2021-06-07 02:49:10|17504.74|17384.74|17506.7|17386.7|17506.7|17386.7|17504.72|17384.72|10
1623034160000|2021-06-07 02:49:20|17506.84|17386.84|17510.07|17390.07|17510.07|17390.07|17506.84|17386.84|9
1623034170000|2021-06-07 02:49:30|17510.04|17390.04|17513.16|17393.16|17513.16|17393.16|17510.04|17390.04|10
1623034180000|2021-06-07 02:49:40|17513.31|17393.31|17515.59|17395.59|17515.59|17395.59|17513.31|17393.31|9
1623034190000|2021-06-07 02:49:50|17515.06|17395.06|17515.84|17395.84|17515.84|17395.84|17514.65|17394.65|10
1623034200000|2021-06-07 02:50:00|17515.16|17395.16|17512.23|17392.23|17515.44|17395.44|17512.23|17392.23|10
1623034210000|2021-06-07 02:50:10|17511.63|17391.63|17512.66|17392.66|17512.66|17392.66|17511.61|17391.61|10
1623034220000|2021-06-07 02:50:20|17512.47|17392.47|17511.89|17391.89|17513.04|17393.04|17511.75|17391.75|10
1623034230000|2021-06-07 02:50:30|17512.35|17392.35|17514.06|17394.06|17514.15|17394.15|17512.35|17392.35|10
1623034240000|2021-06-07 02:50:40|17513.87|17393.87|17512.34|17392.34|17513.87|17393.87|17512.34|17392.34|10
1623034250000|2021-06-07 02:50:50|17512.16|17392.16|17512.62|17392.62|17512.85|17392.85|17512.16|17392.16|10
1623034260000|2021-06-07 02:51:00|17512.4|17392.4|17511.96|17391.96|17512.64|17392.64|17511.96|17391.96|10
1623034270000|2021-06-07 02:51:10|17511.84|17391.84|17511.19|17391.19|17512.57|17392.57|17511.01|17391.01|10
1623034280000|2021-06-07 02:51:20|17511.27|17391.27|17507.79|17387.79|17511.27|17391.27|17507.7|17387.7|10
1623034290000|2021-06-07 02:51:30|17507.77|17387.77|17506.94|17386.94|17507.83|17387.83|17506.86|17386.86|10
1623034300000|2021-06-07 02:51:40|17506.8|17386.8|17507.92|17387.92|17507.92|17387.92|17506.8|17386.8|8
1623034310000|2021-06-07 02:51:50|17507.31|17387.31|17508.14|17388.14|17508.41|17388.41|17507.31|17387.31|10
1623034320000|2021-06-07 02:52:00|17508.52|17388.52|17509.12|17389.12|17509.43|17389.43|17508.52|17388.52|9
1623034330000|2021-06-07 02:52:10|17509.1|17389.1|17507.35|17387.35|17509.1|17389.1|17507.27|17387.27|10
1623034340000|2021-06-07 02:52:20|17507.02|17387.02|17505.64|17385.64|17507.02|17387.02|17505.63|17385.63|8
1623034350000|2021-06-07 02:52:30|17505.37|17385.37|17503.97|17383.97|17505.5|17385.5|17503.78|17383.78|10
1623034360000|2021-06-07 02:52:40|17503.81|17383.81|17503.24|17383.24|17504.2|17384.2|17503.24|17383.24|10
1623034370000|2021-06-07 02:52:50|17502.92|17382.92|17501.93|17381.93|17503.26|17383.26|17501.93|17381.93|10
1623034380000|2021-06-07 02:53:00|17501.76|17381.76|17497.48|17377.48|17501.76|17381.76|17497.48|17377.48|10
1623034390000|2021-06-07 02:53:10|17497.51|17377.51|17494.45|17374.45|17497.51|17377.51|17494.45|17374.45|10
1623034400000|2021-06-07 02:53:20|17494.32|17374.32|17494.45|17374.45|17494.46|17374.46|17494.09|17374.09|10
1623034410000|2021-06-07 02:53:30|17494.37|17374.37|17494.85|17374.85|17495.24|17375.24|17493.99|17373.99|9
1623034420000|2021-06-07 02:53:40|17494.64|17374.64|17493.89|17373.89|17494.64|17374.64|17493.72|17373.72|10
1623034430000|2021-06-07 02:53:50|17493.85|17373.85|17493.06|17373.06|17494.31|17374.31|17493.06|17373.06|10
1623034440000|2021-06-07 02:54:00|17493.33|17373.33|17492.88|17372.88|17493.33|17373.33|17492.72|17372.72|10
1623034450000|2021-06-07 02:54:10|17492.49|17372.49|17489.31|17369.31|17492.89|17372.89|17489.31|17369.31|10
1623034460000|2021-06-07 02:54:20|17489.2|17369.2|17485.43|17365.43|17489.2|17369.2|17485.43|17365.43|9
1623034470000|2021-06-07 02:54:30|17485.04|17365.04|17472.7|17352.7|17485.04|17365.04|17472.7|17352.7|10
1623034480000|2021-06-07 02:54:40|17471.32|17351.32|17465.21|17345.21|17471.32|17351.32|17465.21|17345.21|10
1623034490000|2021-06-07 02:54:50|17464.72|17344.72|17466.3|17346.3|17466.3|17346.3|17462.52|17342.52|10
1623034500000|2021-06-07 02:55:00|17466.58|17346.58|17463.35|17343.35|17467.11|17347.11|17463.3|17343.3|10
1623034510000|2021-06-07 02:55:10|17463.36|17343.36|17461.71|17341.71|17463.36|17343.36|17461.71|17341.71|10
1623034520000|2021-06-07 02:55:20|17462.38|17342.38|17470.56|17350.56|17470.56|17350.56|17462.38|17342.38|10
1623034530000|2021-06-07 02:55:30|17471.28|17351.28|17472.7|17352.7|17472.7|17352.7|17470.9|17350.9|10
1623034540000|2021-06-07 02:55:40|17473.07|17353.07|17476.2|17356.2|17476.2|17356.2|17473.07|17353.07|10
1623034550000|2021-06-07 02:55:50|17476.48|17356.48|17476.8|17356.8|17476.82|17356.82|17475.96|17355.96|10
1623034560000|2021-06-07 02:56:00|17476.91|17356.91|17478.47|17358.47|17478.47|17358.47|17476.91|17356.91|10
1623034570000|2021-06-07 02:56:10|17478.64|17358.64|17480.65|17360.65|17480.65|17360.65|17478.64|17358.64|10
1623034580000|2021-06-07 02:56:20|17480.74|17360.74|17487.21|17367.21|17487.21|17367.21|17480.74|17360.74|10
1623034590000|2021-06-07 02:56:30|17487.38|17367.38|17488.35|17368.35|17488.63|17368.63|17487.28|17367.28|10
1623034600000|2021-06-07 02:56:40|17488.37|17368.37|17489.07|17369.07|17489.11|17369.11|17488.37|17368.37|10
1623034610000|2021-06-07 02:56:50|17488.76|17368.76|17486.96|17366.96|17489.12|17369.12|17486.96|17366.96|10
1623034620000|2021-06-07 02:57:00|17486.67|17366.67|17484.14|17364.14|17486.67|17366.67|17484.14|17364.14|10
1623034630000|2021-06-07 02:57:10|17484.2|17364.2|17477.27|17357.27|17484.2|17364.2|17477.27|17357.27|10
1623034640000|2021-06-07 02:57:20|17476.71|17356.71|17475.02|17355.02|17476.71|17356.71|17474.62|17354.62|10
1623034650000|2021-06-07 02:57:30|17474.92|17354.92|17473.59|17353.59|17474.92|17354.92|17473.15|17353.15|9
1623034660000|2021-06-07 02:57:40|17473.85|17353.85|17472.38|17352.38|17473.85|17353.85|17472.38|17352.38|9
1623034670000|2021-06-07 02:57:50|17472.11|17352.11|17471.58|17351.58|17472.32|17352.32|17470.86|17350.86|10
1623034680000|2021-06-07 02:58:00|17471.67|17351.67|17471.42|17351.42|17471.8|17351.8|17470.8|17350.8|10
1623034690000|2021-06-07 02:58:10|17471.18|17351.18|17470.21|17350.21|17471.18|17351.18|17470.21|17350.21|10
1623034700000|2021-06-07 02:58:20|17468.51|17348.51|17468.27|17348.27|17469.23|17349.23|17468.27|17348.27|10
1623034710000|2021-06-07 02:58:30|17468.19|17348.19|17469.19|17349.19|17469.24|17349.24|17468.11|17348.11|10
1623034720000|2021-06-07 02:58:40|17469.32|17349.32|17470.35|17350.35|17470.35|17350.35|17469.21|17349.21|10
1623034730000|2021-06-07 02:58:50|17470.53|17350.53|17472.47|17352.47|17472.47|17352.47|17470.53|17350.53|10
1623034740000|2021-06-07 02:59:00|17472.52|17352.52|17471.27|17351.27|17472.54|17352.54|17471.27|17351.27|10
1623034750000|2021-06-07 02:59:10|17471.19|17351.19|17470.89|17350.89|17471.19|17351.19|17470.72|17350.72|9
1623034760000|2021-06-07 02:59:20|17470.9|17350.9|17471.02|17351.02|17471.46|17351.46|17470.9|17350.9|10
1623034770000|2021-06-07 02:59:30|17470.49|17350.49|17470.54|17350.54|17470.54|17350.54|17470.25|17350.25|10
1623034780000|2021-06-07 02:59:40|17470.35|17350.35|17469.71|17349.71|17470.39|17350.39|17469.71|17349.71|9
1623034790000|2021-06-07 02:59:50|17469.61|17349.61|17472.73|17352.73|17472.73|17352.73|17469.61|17349.61|10
1623034800000|2021-06-07 03:00:00|17473.14|17353.14|17481.41|17361.41|17481.41|17361.41|17473.14|17353.14|10
1623034810000|2021-06-07 03:00:10|17481.34|17361.34|17486.98|17366.98|17487.18|17367.18|17480.94|17360.94|10
1623034820000|2021-06-07 03:00:20|17487.72|17367.72|17494.72|17374.72|17494.72|17374.72|17487.72|17367.72|10
1623034830000|2021-06-07 03:00:30|17495.34|17375.34|17502.42|17382.42|17502.43|17382.43|17495.34|17375.34|10
1623034840000|2021-06-07 03:00:40|17502.98|17382.98|17502.54|17382.54|17503.51|17383.51|17502.54|17382.54|10
1623034850000|2021-06-07 03:00:50|17502.56|17382.56|17500.39|17380.39|17502.86|17382.86|17500.39|17380.39|10
1623034860000|2021-06-07 03:01:00|17499.78|17379.78|17497.65|17377.65|17499.78|17379.78|17497.65|17377.65|10
1623034870000|2021-06-07 03:01:10|17497.53|17377.53|17498.45|17378.45|17498.45|17378.45|17497.53|17377.53|10
1623034880000|2021-06-07 03:01:20|17498.52|17378.52|17499.84|17379.84|17499.84|17379.84|17498.13|17378.13|10
1623034890000|2021-06-07 03:01:30|17500.49|17380.49|17502.69|17382.69|17502.69|17382.69|17500.28|17380.28|9
1623034900000|2021-06-07 03:01:40|17503.44|17383.44|17504.94|17384.94|17506.16|17386.16|17503.44|17383.44|9
1623034910000|2021-06-07 03:01:50|17505.44|17385.44|17504.26|17384.26|17505.44|17385.44|17504.26|17384.26|10
1623034920000|2021-06-07 03:02:00|17502.11|17382.11|17502.49|17382.49|17502.95|17382.95|17501.18|17381.18|10
1623034930000|2021-06-07 03:02:10|17502.6|17382.6|17505.3|17385.3|17505.3|17385.3|17502.05|17382.05|9
1623034940000|2021-06-07 03:02:20|17505.12|17385.12|17506.86|17386.86|17506.86|17386.86|17505.1|17385.1|10
1623034950000|2021-06-07 03:02:30|17506.57|17386.57|17509.63|17389.63|17509.63|17389.63|17506.57|17386.57|10
1623034960000|2021-06-07 03:02:40|17509.61|17389.61|17509.45|17389.45|17509.61|17389.61|17508.91|17388.91|9
1623034970000|2021-06-07 03:02:50|17508.97|17388.97|17508.95|17388.95|17509.36|17389.36|17508.95|17388.95|10
1623034980000|2021-06-07 03:03:00|17509.46|17389.46|17509.12|17389.12|17509.51|17389.51|17508.43|17388.43|10
1623034990000|2021-06-07 03:03:10|17509.17|17389.17|17508.13|17388.13|17509.22|17389.22|17508.13|17388.13|10
1623035000000|2021-06-07 03:03:20|17508.06|17388.06|17507.07|17387.07|17508.18|17388.18|17507.05|17387.05|10
1623035010000|2021-06-07 03:03:30|17507.03|17387.03|17503.72|17383.72|17507.28|17387.28|17503.55|17383.55|10
1623035020000|2021-06-07 03:03:40|17503.81|17383.81|17500.15|17380.15|17503.81|17383.81|17500.15|17380.15|10
1623035030000|2021-06-07 03:03:50|17500.1|17380.1|17504.29|17384.29|17504.74|17384.74|17500.1|17380.1|10
1623035040000|2021-06-07 03:04:00|17504.05|17384.05|17504.06|17384.06|17504.57|17384.57|17504.05|17384.05|10
1623035050000|2021-06-07 03:04:10|17504.42|17384.42|17503.9|17383.9|17504.42|17384.42|17503.52|17383.52|10
1623035060000|2021-06-07 03:04:20|17503.57|17383.57|17501.64|17381.64|17503.59|17383.59|17501.64|17381.64|10
1623035070000|2021-06-07 03:04:30|17501.68|17381.68|17502.35|17382.35|17502.35|17382.35|17500.97|17380.97|10
1623035080000|2021-06-07 03:04:40|17502.31|17382.31|17502.63|17382.63|17503.09|17383.09|17502.31|17382.31|9
1623035090000|2021-06-07 03:04:50|17503.1|17383.1|17502.95|17382.95|17503.5|17383.5|17502.79|17382.79|10
1623035100000|2021-06-07 03:05:00|17503.14|17383.14|17503.08|17383.08|17503.16|17383.16|17502.6|17382.6|9
1623035110000|2021-06-07 03:05:10|17502.6|17382.6|17500.41|17380.41|17502.61|17382.61|17500.41|17380.41|10
1623035120000|2021-06-07 03:05:20|17500.18|17380.18|17498.2|17378.2|17500.18|17380.18|17497.89|17377.89|9
1623035130000|2021-06-07 03:05:30|17497.51|17377.51|17496.29|17376.29|17497.51|17377.51|17496.29|17376.29|10
1623035140000|2021-06-07 03:05:40|17495.85|17375.85|17495|17375|17495.85|17375.85|17494.61|17374.61|10
1623035150000|2021-06-07 03:05:50|17494.51|17374.51|17490.6|17370.6|17494.51|17374.51|17490.6|17370.6|10
1623035160000|2021-06-07 03:06:00|17490.35|17370.35|17489.5|17369.5|17490.35|17370.35|17489.22|17369.22|10
1623035170000|2021-06-07 03:06:10|17489.63|17369.63|17487.72|17367.72|17490.07|17370.07|17487.72|17367.72|10
1623035180000|2021-06-07 03:06:20|17487.16|17367.16|17486.24|17366.24|17487.16|17367.16|17486.13|17366.13|9
1623035190000|2021-06-07 03:06:30|17486.02|17366.02|17486.43|17366.43|17486.43|17366.43|17485.77|17365.77|9
1623035200000|2021-06-07 03:06:40|17486.48|17366.48|17486.28|17366.28|17486.94|17366.94|17485.63|17365.63|10
1623035210000|2021-06-07 03:06:50|17486.66|17366.66|17488.19|17368.19|17488.55|17368.55|17486.66|17366.66|10
1623035220000|2021-06-07 03:07:00|17488.3|17368.3|17487.91|17367.91|17488.53|17368.53|17487.51|17367.51|10
1623035230000|2021-06-07 03:07:10|17488.22|17368.22|17488.63|17368.63|17488.63|17368.63|17488.14|17368.14|9
1623035240000|2021-06-07 03:07:20|17488.98|17368.98|17489.84|17369.84|17489.84|17369.84|17488.98|17368.98|10
1623035250000|2021-06-07 03:07:30|17490.18|17370.18|17489.1|17369.1|17490.63|17370.63|17489.1|17369.1|10
1623035260000|2021-06-07 03:07:40|17489.52|17369.52|17488.96|17368.96|17489.65|17369.65|17488.96|17368.96|9
1623035270000|2021-06-07 03:07:50|17489.28|17369.28|17489.03|17369.03|17489.28|17369.28|17488.51|17368.51|8
1623035280000|2021-06-07 03:08:00|17488.77|17368.77|17490.44|17370.44|17490.51|17370.51|17488.59|17368.59|10
1623035290000|2021-06-07 03:08:10|17490.92|17370.92|17491.9|17371.9|17491.9|17371.9|17490.92|17370.92|10
1623035300000|2021-06-07 03:08:20|17491.96|17371.96|17492.64|17372.64|17493.24|17373.24|17491.96|17371.96|10
1623035310000|2021-06-07 03:08:30|17492.68|17372.68|17491.08|17371.08|17493.26|17373.26|17491.08|17371.08|10
1623035320000|2021-06-07 03:08:40|17491.2|17371.2|17489.45|17369.45|17491.2|17371.2|17489.45|17369.45|10
1623035330000|2021-06-07 03:08:50|17489.26|17369.26|17489.42|17369.42|17489.42|17369.42|17488.98|17368.98|9
1623035340000|2021-06-07 03:09:00|17489.46|17369.46|17490.34|17370.34|17490.41|17370.41|17489.46|17369.46|10
1623035350000|2021-06-07 03:09:10|17491.24|17371.24|17491.09|17371.09|17492.02|17372.02|17491.09|17371.09|10
1623035360000|2021-06-07 03:09:20|17490.83|17370.83|17490.26|17370.26|17490.83|17370.83|17490.11|17370.11|10
1623035370000|2021-06-07 03:09:30|17490.4|17370.4|17491.32|17371.32|17491.32|17371.32|17490.05|17370.05|10
1623035380000|2021-06-07 03:09:40|17491.31|17371.31|17491.42|17371.42|17491.75|17371.75|17490.98|17370.98|10
1623035390000|2021-06-07 03:09:50|17490.88|17370.88|17487.95|17367.95|17490.97|17370.97|17487.95|17367.95|10
1623035400000|2021-06-07 03:10:00|17488.03|17368.03|17487.17|17367.17|17488.03|17368.03|17486.35|17366.35|9
1623035410000|2021-06-07 03:10:10|17487.63|17367.63|17490.31|17370.31|17490.31|17370.31|17487.63|17367.63|10
1623035420000|2021-06-07 03:10:20|17490.32|17370.32|17492.17|17372.17|17492.17|17372.17|17490.32|17370.32|10
1623035430000|2021-06-07 03:10:30|17492.02|17372.02|17491.6|17371.6|17492.09|17372.09|17491.22|17371.22|10
1623035440000|2021-06-07 03:10:40|17491.09|17371.09|17488.12|17368.12|17491.09|17371.09|17488.12|17368.12|10
1623035450000|2021-06-07 03:10:50|17488.39|17368.39|17489.57|17369.57|17489.93|17369.93|17488.39|17368.39|10
1623035460000|2021-06-07 03:11:00|17489.14|17369.14|17490.53|17370.53|17490.53|17370.53|17488.73|17368.73|10
1623035470000|2021-06-07 03:11:10|17491.46|17371.46|17495.38|17375.38|17495.75|17375.75|17491.46|17371.46|10
1623035480000|2021-06-07 03:11:20|17495.29|17375.29|17501.14|17381.14|17501.14|17381.14|17495.29|17375.29|10
1623035490000|2021-06-07 03:11:30|17500.78|17380.78|17502.19|17382.19|17503.53|17383.53|17500.78|17380.78|9
1623035500000|2021-06-07 03:11:40|17502.15|17382.15|17502.38|17382.38|17502.55|17382.55|17501.94|17381.94|9
1623035510000|2021-06-07 03:11:50|17502.28|17382.28|17501.6|17381.6|17503.07|17383.07|17501.6|17381.6|10
1623035520000|2021-06-07 03:12:00|17499.93|17379.93|17499.34|17379.34|17499.98|17379.98|17498.92|17378.92|10
1623035530000|2021-06-07 03:12:10|17499.07|17379.07|17496.06|17376.06|17499.07|17379.07|17495.84|17375.84|10
1623035540000|2021-06-07 03:12:20|17496.29|17376.29|17495.22|17375.22|17496.29|17376.29|17495.22|17375.22|10
1623035550000|2021-06-07 03:12:30|17495.19|17375.19|17494.12|17374.12|17495.19|17375.19|17494.12|17374.12|10
1623035560000|2021-06-07 03:12:40|17493.73|17373.73|17492.59|17372.59|17493.73|17373.73|17492.12|17372.12|10
1623035570000|2021-06-07 03:12:50|17492.26|17372.26|17492.02|17372.02|17492.39|17372.39|17491.77|17371.77|10
1623035580000|2021-06-07 03:13:00|17492.49|17372.49|17492.55|17372.55|17492.81|17372.81|17491.63|17371.63|10
1623035590000|2021-06-07 03:13:10|17491.79|17371.79|17491.49|17371.49|17491.86|17371.86|17491.05|17371.05|10
1623035600000|2021-06-07 03:13:20|17491.65|17371.65|17490.46|17370.46|17492.06|17372.06|17490.46|17370.46|9
1623035610000|2021-06-07 03:13:30|17490.29|17370.29|17487.36|17367.36|17490.29|17370.29|17487.36|17367.36|9
1623035620000|2021-06-07 03:13:40|17487.97|17367.97|17486.71|17366.71|17488.24|17368.24|17486.71|17366.71|10
1623035630000|2021-06-07 03:13:50|17486.95|17366.95|17486.6|17366.6|17487.64|17367.64|17486.52|17366.52|10
1623035640000|2021-06-07 03:14:00|17485.53|17365.53|17485.11|17365.11|17485.73|17365.73|17485.11|17365.11|9
1623035650000|2021-06-07 03:14:10|17485.18|17365.18|17485|17365|17485.34|17365.34|17484.89|17364.89|10
1623035660000|2021-06-07 03:14:20|17484.91|17364.91|17488.81|17368.81|17488.81|17368.81|17484.67|17364.67|10
1623035670000|2021-06-07 03:14:30|17488.65|17368.65|17489.47|17369.47|17489.47|17369.47|17488.65|17368.65|8
1623035680000|2021-06-07 03:14:40|17489.46|17369.46|17489.11|17369.11|17489.51|17369.51|17488.88|17368.88|10
1623035690000|2021-06-07 03:14:50|17488.95|17368.95|17487.82|17367.82|17488.95|17368.95|17487.61|17367.61|9
1623035700000|2021-06-07 03:15:00|17488.04|17368.04|17489.5|17369.5|17489.5|17369.5|17488.04|17368.04|10
1623035710000|2021-06-07 03:15:10|17489.67|17369.67|17490.64|17370.64|17491.08|17371.08|17489.67|17369.67|10
1623035720000|2021-06-07 03:15:20|17490.87|17370.87|17495.15|17375.15|17495.15|17375.15|17490.77|17370.77|9
1623035730000|2021-06-07 03:15:30|17495.43|17375.43|17496.13|17376.13|17496.55|17376.55|17495.43|17375.43|10
1623035740000|2021-06-07 03:15:40|17496.56|17376.56|17496.98|17376.98|17496.98|17376.98|17496.07|17376.07|10
1623035750000|2021-06-07 03:15:50|17497.08|17377.08|17497.57|17377.57|17497.63|17377.63|17497.03|17377.03|10
1623035760000|2021-06-07 03:16:00|17497.45|17377.45|17495.05|17375.05|17497.45|17377.45|17494.95|17374.95|9
1623035770000|2021-06-07 03:16:10|17494.79|17374.79|17494.03|17374.03|17495.18|17375.18|17494.03|17374.03|9
1623035780000|2021-06-07 03:16:20|17493.74|17373.74|17489.64|17369.64|17493.74|17373.74|17489.64|17369.64|9
1623035790000|2021-06-07 03:16:30|17489.3|17369.3|17485.34|17365.34|17489.3|17369.3|17485.34|17365.34|9
1623035800000|2021-06-07 03:16:40|17485.08|17365.08|17484.8|17364.8|17485.08|17365.08|17484.02|17364.02|10
1623035810000|2021-06-07 03:16:50|17484.66|17364.66|17485.95|17365.95|17486.12|17366.12|17484.66|17364.66|10
1623035820000|2021-06-07 03:17:00|17486.92|17366.92|17488.6|17368.6|17488.63|17368.63|17486.81|17366.81|10
1623035830000|2021-06-07 03:17:10|17488.92|17368.92|17490.49|17370.49|17490.49|17370.49|17488.8|17368.8|9
1623035840000|2021-06-07 03:17:20|17490.67|17370.67|17491.02|17371.02|17491.12|17371.12|17490.67|17370.67|9
1623035850000|2021-06-07 03:17:30|17491.33|17371.33|17491.43|17371.43|17491.73|17371.73|17491.32|17371.32|10
1623035860000|2021-06-07 03:17:40|17491.7|17371.7|17491.66|17371.66|17491.92|17371.92|17491.11|17371.11|10
1623035870000|2021-06-07 03:17:50|17491.31|17371.31|17491.05|17371.05|17491.31|17371.31|17490.95|17370.95|10
1623035880000|2021-06-07 03:18:00|17491.09|17371.09|17491.22|17371.22|17491.59|17371.59|17490.57|17370.57|10
1623035890000|2021-06-07 03:18:10|17490.85|17370.85|17488.17|17368.17|17490.85|17370.85|17488.15|17368.15|10
1623035900000|2021-06-07 03:18:20|17488.06|17368.06|17484.13|17364.13|17488.06|17368.06|17484.13|17364.13|10
1623035910000|2021-06-07 03:18:30|17484.22|17364.22|17484.02|17364.02|17484.3|17364.3|17483.94|17363.94|9
1623035920000|2021-06-07 03:18:40|17483.91|17363.91|17483.98|17363.98|17484.75|17364.75|17483.91|17363.91|10
1623035930000|2021-06-07 03:18:50|17484.04|17364.04|17483.87|17363.87|17484.04|17364.04|17483.71|17363.71|8
1623035940000|2021-06-07 03:19:00|17483.76|17363.76|17484.09|17364.09|17484.09|17364.09|17482.71|17362.71|10
1623035950000|2021-06-07 03:19:10|17484.15|17364.15|17483.74|17363.74|17484.15|17364.15|17483.57|17363.57|10
1623035960000|2021-06-07 03:19:20|17484.65|17364.65|17483.08|17363.08|17485.16|17365.16|17483.08|17363.08|10
1623035970000|2021-06-07 03:19:30|17483.02|17363.02|17482.03|17362.03|17483.02|17363.02|17482.03|17362.03|10
1623035980000|2021-06-07 03:19:40|17481.37|17361.37|17474.58|17354.58|17481.37|17361.37|17474.02|17354.02|10
1623035990000|2021-06-07 03:19:50|17475.08|17355.08|17474.82|17354.82|17475.69|17355.69|17474.82|17354.82|9
1623036000000|2021-06-07 03:20:00|17474.88|17354.88|17473.19|17353.19|17474.88|17354.88|17473.19|17353.19|8
1623036010000|2021-06-07 03:20:10|17473.2|17353.2|17474.66|17354.66|17474.66|17354.66|17473.2|17353.2|9
1623036020000|2021-06-07 03:20:20|17474.65|17354.65|17472.44|17352.44|17474.65|17354.65|17472.44|17352.44|10
1623036030000|2021-06-07 03:20:30|17472.14|17352.14|17471.58|17351.58|17472.36|17352.36|17471.58|17351.58|9
1623036040000|2021-06-07 03:20:40|17472.1|17352.1|17473.86|17353.86|17473.97|17353.97|17472.09|17352.09|8
1623036050000|2021-06-07 03:20:50|17473.88|17353.88|17474.26|17354.26|17475.26|17355.26|17473.88|17353.88|10
1623036060000|2021-06-07 03:21:00|17474.58|17354.58|17478.51|17358.51|17478.51|17358.51|17474.34|17354.34|10
1623036070000|2021-06-07 03:21:10|17478.66|17358.66|17481.8|17361.8|17482.98|17362.98|17478.66|17358.66|10
1623036080000|2021-06-07 03:21:20|17481.6|17361.6|17482.13|17362.13|17482.82|17362.82|17481.6|17361.6|10
1623036090000|2021-06-07 03:21:30|17482.04|17362.04|17480.66|17360.66|17482.14|17362.14|17480.66|17360.66|10
1623036100000|2021-06-07 03:21:40|17480.17|17360.17|17480.23|17360.23|17480.48|17360.48|17479.78|17359.78|10
1623036110000|2021-06-07 03:21:50|17480.01|17360.01|17481.11|17361.11|17481.11|17361.11|17479.91|17359.91|10
1623036120000|2021-06-07 03:22:00|17481.33|17361.33|17481.04|17361.04|17481.33|17361.33|17480.86|17360.86|10
1623036130000|2021-06-07 03:22:10|17481.16|17361.16|17482.23|17362.23|17482.81|17362.81|17481.16|17361.16|10
1623036140000|2021-06-07 03:22:20|17481.97|17361.97|17481.81|17361.81|17482.35|17362.35|17481.54|17361.54|10
1623036150000|2021-06-07 03:22:30|17481.68|17361.68|17477.08|17357.08|17481.68|17361.68|17477.08|17357.08|10
1623036160000|2021-06-07 03:22:40|17477.03|17357.03|17476.28|17356.28|17477.25|17357.25|17476.28|17356.28|9
1623036170000|2021-06-07 03:22:50|17476.4|17356.4|17474.71|17354.71|17476.54|17356.54|17474.71|17354.71|9
1623036180000|2021-06-07 03:23:00|17473.43|17353.43|17471.39|17351.39|17473.43|17353.43|17470.62|17350.62|10
1623036190000|2021-06-07 03:23:10|17471.45|17351.45|17474.52|17354.52|17474.86|17354.86|17471.45|17351.45|10
1623036200000|2021-06-07 03:23:20|17474.88|17354.88|17475.05|17355.05|17475.08|17355.08|17474.58|17354.58|10
1623036210000|2021-06-07 03:23:30|17475.08|17355.08|17476.69|17356.69|17476.72|17356.72|17475.08|17355.08|10
1623036220000|2021-06-07 03:23:40|17475.54|17355.54|17472.59|17352.59|17475.54|17355.54|17472.5|17352.5|8
1623036230000|2021-06-07 03:23:50|17472.42|17352.42|17472.36|17352.36|17472.42|17352.42|17471.85|17351.85|10
1623036240000|2021-06-07 03:24:00|17472.8|17352.8|17474.03|17354.03|17474.47|17354.47|17472.8|17352.8|10
1623036250000|2021-06-07 03:24:10|17474.29|17354.29|17474.07|17354.07|17475.71|17355.71|17474.07|17354.07|9
1623036260000|2021-06-07 03:24:20|17472.62|17352.62|17472.47|17352.47|17473.45|17353.45|17472.44|17352.44|9
1623036270000|2021-06-07 03:24:30|17471.81|17351.81|17461.54|17341.54|17471.81|17351.81|17461.12|17341.12|10
1623036280000|2021-06-07 03:24:40|17461.79|17341.79|17459.08|17339.08|17462.02|17342.02|17459.08|17339.08|10
1623036290000|2021-06-07 03:24:50|17458.53|17338.53|17454.67|17334.67|17458.53|17338.53|17453.89|17333.89|10
1623036300000|2021-06-07 03:25:00|17454.06|17334.06|17453.11|17333.11|17454.2|17334.2|17452.87|17332.87|10
1623036310000|2021-06-07 03:25:10|17453.27|17333.27|17453.03|17333.03|17453.73|17333.73|17453.02|17333.02|10
1623036320000|2021-06-07 03:25:20|17452.09|17332.09|17446.06|17326.06|17452.09|17332.09|17446.06|17326.06|10
1623036330000|2021-06-07 03:25:30|17444.6|17324.6|17433.85|17313.85|17444.6|17324.6|17433.85|17313.85|9
1623036340000|2021-06-07 03:25:40|17432.17|17312.17|17417.73|17297.73|17432.17|17312.17|17417.73|17297.73|10
1623036350000|2021-06-07 03:25:50|17415.27|17295.27|17407.74|17287.74|17415.27|17295.27|17407.67|17287.67|10
1623036360000|2021-06-07 03:26:00|17407.01|17287.01|17378.4|17258.4|17407.01|17287.01|17378.4|17258.4|10
1623036370000|2021-06-07 03:26:10|17377.25|17257.25|17373.05|17253.05|17377.25|17257.25|17373.05|17253.05|10
1623036380000|2021-06-07 03:26:20|17371.51|17251.51|17356.82|17236.82|17371.51|17251.51|17356.82|17236.82|10
1623036390000|2021-06-07 03:26:30|17357.67|17237.67|17361.52|17241.52|17361.6|17241.6|17354.95|17234.95|10
1623036400000|2021-06-07 03:26:40|17361.82|17241.82|17364.89|17244.89|17364.89|17244.89|17360.85|17240.85|10
1623036410000|2021-06-07 03:26:50|17365.63|17245.63|17370.07|17250.07|17370.07|17250.07|17365.63|17245.63|10
1623036420000|2021-06-07 03:27:00|17369.79|17249.79|17380.09|17260.09|17380.37|17260.37|17369.79|17249.79|10
1623036430000|2021-06-07 03:27:10|17380.38|17260.38|17387.78|17267.78|17387.78|17267.78|17380.38|17260.38|10
1623036440000|2021-06-07 03:27:20|17388.07|17268.07|17389.66|17269.66|17389.66|17269.66|17388.07|17268.07|10
1623036450000|2021-06-07 03:27:30|17389.29|17269.29|17391.87|17271.87|17392.09|17272.09|17389.29|17269.29|10
1623036460000|2021-06-07 03:27:40|17392.04|17272.04|17393.18|17273.18|17393.71|17273.71|17392.04|17272.04|10
1623036470000|2021-06-07 03:27:50|17392.71|17272.71|17384.6|17264.6|17392.71|17272.71|17384.6|17264.6|10
1623036480000|2021-06-07 03:28:00|17383.72|17263.72|17384.13|17264.13|17384.29|17264.29|17382.61|17262.61|10
1623036490000|2021-06-07 03:28:10|17383.29|17263.29|17384.82|17264.82|17384.82|17264.82|17382.61|17262.61|10
1623036500000|2021-06-07 03:28:20|17385.41|17265.41|17385.84|17265.84|17386|17266|17384.89|17264.89|10
1623036510000|2021-06-07 03:28:30|17386.21|17266.21|17390.22|17270.22|17390.52|17270.52|17386.21|17266.21|10
1623036520000|2021-06-07 03:28:40|17390.84|17270.84|17391.79|17271.79|17391.79|17271.79|17390.78|17270.78|10
1623036530000|2021-06-07 03:28:50|17391.76|17271.76|17392.79|17272.79|17393.48|17273.48|17391.76|17271.76|10
1623036540000|2021-06-07 03:29:00|17392.61|17272.61|17397.73|17277.73|17398.05|17278.05|17392.61|17272.61|10
1623036550000|2021-06-07 03:29:10|17399.74|17279.74|17403.29|17283.29|17403.29|17283.29|17399.74|17279.74|9
1623036560000|2021-06-07 03:29:20|17404.1|17284.1|17406.69|17286.69|17406.69|17286.69|17404.1|17284.1|10
1623036570000|2021-06-07 03:29:30|17406.28|17286.28|17406.83|17286.83|17406.83|17286.83|17405.36|17285.36|10
1623036580000|2021-06-07 03:29:40|17406.97|17286.97|17407.51|17287.51|17407.89|17287.89|17406.97|17286.97|10
1623036590000|2021-06-07 03:29:50|17407.49|17287.49|17406.44|17286.44|17408.44|17288.44|17406.44|17286.44|10
1623036600000|2021-06-07 03:30:00|17406.31|17286.31|17403.42|17283.42|17406.37|17286.37|17403.42|17283.42|9
1623036610000|2021-06-07 03:30:10|17402.29|17282.29|17394.24|17274.24|17402.29|17282.29|17394.24|17274.24|10
1623036620000|2021-06-07 03:30:20|17393.78|17273.78|17395.62|17275.62|17395.62|17275.62|17393.77|17273.77|10
1623036630000|2021-06-07 03:30:30|17395.82|17275.82|17400.41|17280.41|17400.53|17280.53|17395.82|17275.82|10
1623036640000|2021-06-07 03:30:40|17401.06|17281.06|17406.84|17286.84|17406.84|17286.84|17401.06|17281.06|10
1623036650000|2021-06-07 03:30:50|17407.46|17287.46|17406.27|17286.27|17408.77|17288.77|17406.27|17286.27|10
1623036660000|2021-06-07 03:31:00|17405.96|17285.96|17406.76|17286.76|17407.07|17287.07|17405.77|17285.77|10
1623036670000|2021-06-07 03:31:10|17406.8|17286.8|17408.61|17288.61|17408.87|17288.87|17406.24|17286.24|9
1623036680000|2021-06-07 03:31:20|17408.44|17288.44|17410.67|17290.67|17410.67|17290.67|17408.1|17288.1|9
1623036690000|2021-06-07 03:31:30|17410.38|17290.38|17410.59|17290.59|17410.71|17290.71|17409.58|17289.58|10
1623036700000|2021-06-07 03:31:40|17410.92|17290.92|17414.92|17294.92|17414.92|17294.92|17410.92|17290.92|10
1623036710000|2021-06-07 03:31:50|17415.2|17295.2|17418.71|17298.71|17418.71|17298.71|17415.2|17295.2|10
1623036720000|2021-06-07 03:32:00|17419.23|17299.23|17418.4|17298.4|17419.34|17299.34|17418.16|17298.16|8
1623036730000|2021-06-07 03:32:10|17418.58|17298.58|17416.89|17296.89|17418.65|17298.65|17416.31|17296.31|10
1623036740000|2021-06-07 03:32:20|17416.88|17296.88|17417.29|17297.29|17417.29|17297.29|17416.66|17296.66|8
1623036750000|2021-06-07 03:32:30|17417.8|17297.8|17417.47|17297.47|17418.06|17298.06|17417.03|17297.03|10
1623036760000|2021-06-07 03:32:40|17417.67|17297.67|17417.42|17297.42|17417.77|17297.77|17416.86|17296.86|10
1623036770000|2021-06-07 03:32:50|17417.5|17297.5|17417.06|17297.06|17417.55|17297.55|17417.05|17297.05|9
1623036780000|2021-06-07 03:33:00|17416.79|17296.79|17417.3|17297.3|17417.63|17297.63|17416.79|17296.79|10
1623036790000|2021-06-07 03:33:10|17417.55|17297.55|17416.97|17296.97|17417.98|17297.98|17416.93|17296.93|9
1623036800000|2021-06-07 03:33:20|17417.2|17297.2|17418.09|17298.09|17418.09|17298.09|17416.67|17296.67|10
1623036810000|2021-06-07 03:33:30|17418.23|17298.23|17422.28|17302.28|17422.28|17302.28|17418.08|17298.08|10
1623036820000|2021-06-07 03:33:40|17421.67|17301.67|17422.36|17302.36|17422.82|17302.82|17421.67|17301.67|10
1623036830000|2021-06-07 03:33:50|17422.32|17302.32|17422.22|17302.22|17422.65|17302.65|17421.79|17301.79|10
1623036840000|2021-06-07 03:34:00|17422.29|17302.29|17420.96|17300.96|17422.57|17302.57|17420.96|17300.96|10
1623036850000|2021-06-07 03:34:10|17420.86|17300.86|17412.01|17292.01|17420.86|17300.86|17412.01|17292.01|10
1623036860000|2021-06-07 03:34:20|17410.46|17290.46|17407.26|17287.26|17410.46|17290.46|17407.26|17287.26|10
1623036870000|2021-06-07 03:34:30|17406.52|17286.52|17399.24|17279.24|17406.52|17286.52|17399.24|17279.24|9
1623036880000|2021-06-07 03:34:40|17399.57|17279.57|17394.48|17274.48|17399.57|17279.57|17394.48|17274.48|10
1623036890000|2021-06-07 03:34:50|17394.9|17274.9|17386.7|17266.7|17394.9|17274.9|17386.7|17266.7|10
1623036900000|2021-06-07 03:35:00|17384.71|17264.71|17385.83|17265.83|17386.94|17266.94|17384.71|17264.71|10
1623036910000|2021-06-07 03:35:10|17386.14|17266.14|17381.3|17261.3|17386.14|17266.14|17381.28|17261.28|10
1623036920000|2021-06-07 03:35:20|17381.01|17261.01|17376.02|17256.02|17381.01|17261.01|17376.02|17256.02|10
1623036930000|2021-06-07 03:35:30|17375.67|17255.67|17373.49|17253.49|17375.67|17255.67|17373.49|17253.49|10
1623036940000|2021-06-07 03:35:40|17372.74|17252.74|17358.57|17238.57|17372.74|17252.74|17358.57|17238.57|10
1623036950000|2021-06-07 03:35:50|17357.72|17237.72|17352.18|17232.18|17357.85|17237.85|17352.18|17232.18|10
1623036960000|2021-06-07 03:36:00|17352.02|17232.02|17346.73|17226.73|17352.02|17232.02|17346.73|17226.73|10
1623036970000|2021-06-07 03:36:10|17346.71|17226.71|17342.24|17222.24|17346.71|17226.71|17342.24|17222.24|10
1623036980000|2021-06-07 03:36:20|17342.15|17222.15|17344.79|17224.79|17345.33|17225.33|17342.15|17222.15|10
1623036990000|2021-06-07 03:36:30|17344.82|17224.82|17345.7|17225.7|17345.82|17225.82|17344.82|17224.82|10
1623037000000|2021-06-07 03:36:40|17345.69|17225.69|17345.81|17225.81|17346|17226|17344.74|17224.74|10
1623037010000|2021-06-07 03:36:50|17345.73|17225.73|17346.64|17226.64|17347.4|17227.4|17345.73|17225.73|9
1623037020000|2021-06-07 03:37:00|17346.85|17226.85|17348.33|17228.33|17348.33|17228.33|17344.33|17224.33|10
1623037030000|2021-06-07 03:37:10|17348.9|17228.9|17355.87|17235.87|17355.87|17235.87|17348.86|17228.86|10
1623037040000|2021-06-07 03:37:20|17356.4|17236.4|17354.38|17234.38|17356.47|17236.47|17354.38|17234.38|10
1623037050000|2021-06-07 03:37:30|17354.27|17234.27|17354.46|17234.46|17355.31|17235.31|17354.27|17234.27|10
1623037060000|2021-06-07 03:37:40|17354.51|17234.51|17353.22|17233.22|17354.83|17234.83|17353.22|17233.22|10
1623037070000|2021-06-07 03:37:50|17353.32|17233.32|17354.75|17234.75|17355.38|17235.38|17353.32|17233.32|10
1623037080000|2021-06-07 03:38:00|17353.83|17233.83|17353.64|17233.64|17354.04|17234.04|17352.85|17232.85|10
1623037090000|2021-06-07 03:38:10|17354.25|17234.25|17358.95|17238.95|17359.22|17239.22|17354.25|17234.25|10
1623037100000|2021-06-07 03:38:20|17359.52|17239.52|17359.55|17239.55|17360.09|17240.09|17359.52|17239.52|10
1623037110000|2021-06-07 03:38:30|17359.82|17239.82|17359.39|17239.39|17360.08|17240.08|17359.11|17239.11|10
1623037120000|2021-06-07 03:38:40|17359.21|17239.21|17360.33|17240.33|17360.33|17240.33|17359.21|17239.21|9
1623037130000|2021-06-07 03:38:50|17360.93|17240.93|17364.97|17244.97|17365.01|17245.01|17360.88|17240.88|9
1623037140000|2021-06-07 03:39:00|17365.17|17245.17|17366.75|17246.75|17366.75|17246.75|17365.17|17245.17|8
1623037150000|2021-06-07 03:39:10|17366.92|17246.92|17367.1|17247.1|17367.34|17247.34|17366.83|17246.83|10
1623037160000|2021-06-07 03:39:20|17366.83|17246.83|17367.42|17247.42|17367.68|17247.68|17366.83|17246.83|9
1623037170000|2021-06-07 03:39:30|17367.24|17247.24|17362.04|17242.04|17367.24|17247.24|17362.04|17242.04|10
1623037180000|2021-06-07 03:39:40|17361.58|17241.58|17359.47|17239.47|17361.93|17241.93|17359.47|17239.47|10
1623037190000|2021-06-07 03:39:50|17359.58|17239.58|17354.89|17234.89|17359.58|17239.58|17354.89|17234.89|10
1623037200000|2021-06-07 03:40:00|17353.75|17233.75|17336.3|17216.3|17353.75|17233.75|17336.3|17216.3|10
1623037210000|2021-06-07 03:40:10|17333.46|17213.46|17332.64|17212.64|17336.09|17216.09|17332.46|17212.46|9
1623037220000|2021-06-07 03:40:20|17332.77|17212.77|17329.13|17209.13|17332.77|17212.77|17329.13|17209.13|10
1623037230000|2021-06-07 03:40:30|17328.88|17208.88|17326.87|17206.87|17330.14|17210.14|17326.13|17206.13|10
1623037240000|2021-06-07 03:40:40|17323.13|17203.13|17318.02|17198.02|17323.13|17203.13|17317.45|17197.45|10
1623037250000|2021-06-07 03:40:50|17317.86|17197.86|17316.41|17196.41|17317.86|17197.86|17315.33|17195.33|10
1623037260000|2021-06-07 03:41:00|17316.6|17196.6|17317.89|17197.89|17317.89|17197.89|17316.19|17196.19|9
1623037270000|2021-06-07 03:41:10|17318|17198|17318.54|17198.54|17318.93|17198.93|17317.07|17197.07|10
1623037280000|2021-06-07 03:41:20|17318.98|17198.98|17320.33|17200.33|17320.33|17200.33|17318.98|17198.98|10
1623037290000|2021-06-07 03:41:30|17320.4|17200.4|17323.84|17203.84|17325.07|17205.07|17320.4|17200.4|10
1623037300000|2021-06-07 03:41:40|17323.81|17203.81|17321.48|17201.48|17324.14|17204.14|17321.48|17201.48|10
1623037310000|2021-06-07 03:41:50|17321.46|17201.46|17317.51|17197.51|17322|17202|17316.81|17196.81|10
1623037320000|2021-06-07 03:42:00|17317.24|17197.24|17308.87|17188.87|17317.24|17197.24|17308.69|17188.69|10
1623037330000|2021-06-07 03:42:10|17309|17189|17307.42|17187.42|17309|17189|17306.82|17186.82|10
1623037340000|2021-06-07 03:42:20|17307.68|17187.68|17312.37|17192.37|17312.37|17192.37|17307.68|17187.68|10
1623037350000|2021-06-07 03:42:30|17313.47|17193.47|17312.76|17192.76|17313.65|17193.65|17311.63|17191.63|9
1623037360000|2021-06-07 03:42:40|17312.58|17192.58|17312.68|17192.68|17313.27|17193.27|17312.51|17192.51|10
1623037370000|2021-06-07 03:42:50|17312.22|17192.22|17312.98|17192.98|17313.13|17193.13|17312.22|17192.22|10
1623037380000|2021-06-07 03:43:00|17313.1|17193.1|17313.86|17193.86|17313.86|17193.86|17312.45|17192.45|9
1623037390000|2021-06-07 03:43:10|17313.61|17193.61|17313.83|17193.83|17314.31|17194.31|17313.17|17193.17|10
1623037400000|2021-06-07 03:43:20|17313.59|17193.59|17310.55|17190.55|17313.63|17193.63|17310.55|17190.55|10
1623037410000|2021-06-07 03:43:30|17310.57|17190.57|17309.16|17189.16|17310.81|17190.81|17308.15|17188.15|10
1623037420000|2021-06-07 03:43:40|17308.42|17188.42|17307.99|17187.99|17308.42|17188.42|17307.18|17187.18|9
1623037430000|2021-06-07 03:43:50|17308.01|17188.01|17306.46|17186.46|17308.94|17188.94|17306.46|17186.46|10
1623037440000|2021-06-07 03:44:00|17306.78|17186.78|17300.67|17180.67|17306.78|17186.78|17300.67|17180.67|10
1623037450000|2021-06-07 03:44:10|17300.35|17180.35|17299.05|17179.05|17300.76|17180.76|17297.92|17177.92|10
1623037460000|2021-06-07 03:44:20|17297.64|17177.64|17297.08|17177.08|17298.05|17178.05|17296.32|17176.32|10
1623037470000|2021-06-07 03:44:30|17297.25|17177.25|17297.32|17177.32|17297.42|17177.42|17296.07|17176.07|9
1623037480000|2021-06-07 03:44:40|17297.1|17177.1|17295.59|17175.59|17297.1|17177.1|17295.54|17175.54|10
1623037490000|2021-06-07 03:44:50|17295.9|17175.9|17295.06|17175.06|17295.99|17175.99|17294.5|17174.5|10
1623037500000|2021-06-07 03:45:00|17296.52|17176.52|17301.29|17181.29|17301.29|17181.29|17296.52|17176.52|10
1623037510000|2021-06-07 03:45:10|17301.91|17181.91|17307.66|17187.66|17307.66|17187.66|17301.91|17181.91|10
1623037520000|2021-06-07 03:45:20|17310.14|17190.14|17313.22|17193.22|17313.22|17193.22|17310.14|17190.14|10
1623037530000|2021-06-07 03:45:30|17313.09|17193.09|17318.56|17198.56|17318.56|17198.56|17313.09|17193.09|10
1623037540000|2021-06-07 03:45:40|17318.52|17198.52|17321.8|17201.8|17322.04|17202.04|17318.48|17198.48|10
1623037550000|2021-06-07 03:45:50|17321.93|17201.93|17319.29|17199.29|17322.25|17202.25|17319.29|17199.29|10
1623037560000|2021-06-07 03:46:00|17317.59|17197.59|17316.51|17196.51|17317.59|17197.59|17315.29|17195.29|9
1623037570000|2021-06-07 03:46:10|17316.34|17196.34|17319.83|17199.83|17319.83|17199.83|17316.1|17196.1|9
1623037580000|2021-06-07 03:46:20|17320.38|17200.38|17324.63|17204.63|17324.63|17204.63|17320.38|17200.38|10
1623037590000|2021-06-07 03:46:30|17324.35|17204.35|17324.84|17204.84|17325.25|17205.25|17324.35|17204.35|10
1623037600000|2021-06-07 03:46:40|17324.24|17204.24|17321.15|17201.15|17324.24|17204.24|17321.15|17201.15|10
1623037610000|2021-06-07 03:46:50|17321.1|17201.1|17318.3|17198.3|17321.1|17201.1|17317.73|17197.73|10
1623037620000|2021-06-07 03:47:00|17318.07|17198.07|17316.97|17196.97|17318.07|17198.07|17316.53|17196.53|10
1623037630000|2021-06-07 03:47:10|17317.77|17197.77|17319.89|17199.89|17319.89|17199.89|17316.55|17196.55|10
1623037640000|2021-06-07 03:47:20|17320.89|17200.89|17325.85|17205.85|17325.85|17205.85|17320.89|17200.89|10
1623037650000|2021-06-07 03:47:30|17325.97|17205.97|17327.75|17207.75|17327.75|17207.75|17325.59|17205.59|9
1623037660000|2021-06-07 03:47:40|17328.83|17208.83|17328.71|17208.71|17329.19|17209.19|17328.71|17208.71|10
1623037670000|2021-06-07 03:47:50|17328.08|17208.08|17325.56|17205.56|17328.11|17208.11|17325.25|17205.25|9
1623037680000|2021-06-07 03:48:00|17325.39|17205.39|17324.41|17204.41|17325.53|17205.53|17323.91|17203.91|10
1623037690000|2021-06-07 03:48:10|17324.64|17204.64|17324.42|17204.42|17324.64|17204.64|17324.01|17204.01|10
1623037700000|2021-06-07 03:48:20|17324.32|17204.32|17325.15|17205.15|17325.15|17205.15|17324.32|17204.32|8
1623037710000|2021-06-07 03:48:30|17325.45|17205.45|17328.8|17208.8|17328.8|17208.8|17325.45|17205.45|10
1623037720000|2021-06-07 03:48:40|17328.62|17208.62|17331.24|17211.24|17331.41|17211.41|17328.62|17208.62|9
1623037730000|2021-06-07 03:48:50|17331.73|17211.73|17331.37|17211.37|17331.73|17211.73|17330.56|17210.56|9
1623037740000|2021-06-07 03:49:00|17331.61|17211.61|17327.54|17207.54|17332.25|17212.25|17327.54|17207.54|10
1623037750000|2021-06-07 03:49:10|17327.35|17207.35|17325.32|17205.32|17327.35|17207.35|17324.87|17204.87|9
1623037760000|2021-06-07 03:49:20|17325.34|17205.34|17324.49|17204.49|17325.34|17205.34|17324.49|17204.49|10
1623037770000|2021-06-07 03:49:30|17324.14|17204.14|17321.79|17201.79|17324.14|17204.14|17321.59|17201.59|10
1623037780000|2021-06-07 03:49:40|17321.53|17201.53|17319.14|17199.14|17321.53|17201.53|17319.14|17199.14|9
1623037790000|2021-06-07 03:49:50|17319.3|17199.3|17319.18|17199.18|17319.37|17199.37|17318.69|17198.69|10
1623037800000|2021-06-07 03:50:00|17319.13|17199.13|17320.9|17200.9|17320.9|17200.9|17318.23|17198.23|10
1623037810000|2021-06-07 03:50:10|17320.69|17200.69|17321.4|17201.4|17321.4|17201.4|17320.32|17200.32|9
1623037820000|2021-06-07 03:50:20|17321.6|17201.6|17325.34|17205.34|17325.34|17205.34|17321.6|17201.6|10
1623037830000|2021-06-07 03:50:30|17325.16|17205.16|17326.87|17206.87|17326.98|17206.98|17324.83|17204.83|10
1623037840000|2021-06-07 03:50:40|17326.93|17206.93|17328.84|17208.84|17328.89|17208.89|17326.93|17206.93|10
1623037850000|2021-06-07 03:50:50|17328.93|17208.93|17329.2|17209.2|17330.64|17210.64|17328.93|17208.93|10
1623037860000|2021-06-07 03:51:00|17329.22|17209.22|17329.33|17209.33|17329.33|17209.33|17328.97|17208.97|8
1623037870000|2021-06-07 03:51:10|17329.34|17209.34|17330.89|17210.89|17330.91|17210.91|17329.34|17209.34|10
1623037880000|2021-06-07 03:51:20|17331.03|17211.03|17332.25|17212.25|17332.54|17212.54|17330.75|17210.75|10
1623037890000|2021-06-07 03:51:30|17331.92|17211.92|17330.51|17210.51|17331.92|17211.92|17330.35|17210.35|10
1623037900000|2021-06-07 03:51:40|17330.33|17210.33|17329.26|17209.26|17330.41|17210.41|17328.57|17208.57|10
1623037910000|2021-06-07 03:51:50|17329.45|17209.45|17330.06|17210.06|17330.07|17210.07|17329.39|17209.39|10
1623037920000|2021-06-07 03:52:00|17329.94|17209.94|17331.96|17211.96|17331.96|17211.96|17329.52|17209.52|10
1623037930000|2021-06-07 03:52:10|17331.89|17211.89|17333.37|17213.37|17334.15|17214.15|17331.89|17211.89|10
1623037940000|2021-06-07 03:52:20|17332.99|17212.99|17332.82|17212.82|17333.34|17213.34|17332.57|17212.57|10
1623037950000|2021-06-07 03:52:30|17332.3|17212.3|17333.55|17213.55|17333.93|17213.93|17332.15|17212.15|10
1623037960000|2021-06-07 03:52:40|17333.72|17213.72|17334.71|17214.71|17334.71|17214.71|17333.47|17213.47|7
1623037970000|2021-06-07 03:52:50|17334.31|17214.31|17335.01|17215.01|17335.09|17215.09|17334.31|17214.31|9
1623037980000|2021-06-07 03:53:00|17335.03|17215.03|17330.93|17210.93|17335.15|17215.15|17330.93|17210.93|9
1623037990000|2021-06-07 03:53:10|17330.26|17210.26|17331.02|17211.02|17331.2|17211.2|17330.12|17210.12|9
1623038000000|2021-06-07 03:53:20|17331|17211|17331.36|17211.36|17331.62|17211.62|17330.96|17210.96|10
1623038010000|2021-06-07 03:53:30|17330.13|17210.13|17329.9|17209.9|17330.17|17210.17|17329.9|17209.9|10
1623038020000|2021-06-07 03:53:40|17329.87|17209.87|17329.81|17209.81|17330.05|17210.05|17329.73|17209.73|8
1623038030000|2021-06-07 03:53:50|17329.94|17209.94|17329.47|17209.47|17330.11|17210.11|17329.47|17209.47|10
1623038040000|2021-06-07 03:54:00|17329.54|17209.54|17333.36|17213.36|17333.36|17213.36|17329.54|17209.54|10
1623038050000|2021-06-07 03:54:10|17333.84|17213.84|17336.09|17216.09|17336.09|17216.09|17333.84|17213.84|10
1623038060000|2021-06-07 03:54:20|17336.4|17216.4|17338.52|17218.52|17338.52|17218.52|17336.4|17216.4|9
1623038070000|2021-06-07 03:54:30|17338.04|17218.04|17338.28|17218.28|17338.28|17218.28|17337.57|17217.57|10
1623038080000|2021-06-07 03:54:40|17338.16|17218.16|17338.64|17218.64|17338.98|17218.98|17338.16|17218.16|9
1623038090000|2021-06-07 03:54:50|17338.57|17218.57|17339.31|17219.31|17339.31|17219.31|17338|17218|10
1623038100000|2021-06-07 03:55:00|17339.43|17219.43|17343.01|17223.01|17343.01|17223.01|17339.43|17219.43|10
1623038110000|2021-06-07 03:55:10|17342.87|17222.87|17345.36|17225.36|17345.36|17225.36|17342.87|17222.87|10
1623038120000|2021-06-07 03:55:20|17345.28|17225.28|17348.78|17228.78|17348.78|17228.78|17345.25|17225.25|10
1623038130000|2021-06-07 03:55:30|17349.13|17229.13|17349.29|17229.29|17349.79|17229.79|17349.13|17229.13|10
1623038140000|2021-06-07 03:55:40|17349.41|17229.41|17350.52|17230.52|17350.52|17230.52|17349.41|17229.41|10
1623038150000|2021-06-07 03:55:50|17350.73|17230.73|17350.61|17230.61|17350.79|17230.79|17350.33|17230.33|9
1623038160000|2021-06-07 03:56:00|17350.42|17230.42|17349.8|17229.8|17351.1|17231.1|17349.69|17229.69|9
1623038170000|2021-06-07 03:56:10|17349.85|17229.85|17347.67|17227.67|17349.85|17229.85|17347.67|17227.67|10
1623038180000|2021-06-07 03:56:20|17347.7|17227.7|17352.05|17232.05|17352.57|17232.57|17347.7|17227.7|9
1623038190000|2021-06-07 03:56:30|17352.24|17232.24|17357.36|17237.36|17357.36|17237.36|17352.18|17232.18|10
1623038200000|2021-06-07 03:56:40|17357.16|17237.16|17358.92|17238.92|17359.63|17239.63|17357.16|17237.16|10
1623038210000|2021-06-07 03:56:50|17359.51|17239.51|17359.59|17239.59|17359.76|17239.76|17358.4|17238.4|10
1623038220000|2021-06-07 03:57:00|17359.29|17239.29|17359.62|17239.62|17360.11|17240.11|17359.29|17239.29|10
1623038230000|2021-06-07 03:57:10|17359.63|17239.63|17359.95|17239.95|17360.09|17240.09|17359.49|17239.49|10
1623038240000|2021-06-07 03:57:20|17358.39|17238.39|17355.55|17235.55|17358.39|17238.39|17355.47|17235.47|10
1623038250000|2021-06-07 03:57:30|17355.15|17235.15|17349.64|17229.64|17355.15|17235.15|17349.62|17229.62|10
1623038260000|2021-06-07 03:57:40|17349.72|17229.72|17346.07|17226.07|17350.06|17230.06|17346.07|17226.07|10
1623038270000|2021-06-07 03:57:50|17346.11|17226.11|17344.92|17224.92|17346.37|17226.37|17344.92|17224.92|10
1623038280000|2021-06-07 03:58:00|17344.77|17224.77|17347.24|17227.24|17347.55|17227.55|17344.77|17224.77|10
1623038290000|2021-06-07 03:58:10|17347.69|17227.69|17342.75|17222.75|17347.69|17227.69|17342.75|17222.75|10
1623038300000|2021-06-07 03:58:20|17343.41|17223.41|17343.97|17223.97|17344.37|17224.37|17343.05|17223.05|10
1623038310000|2021-06-07 03:58:30|17343.85|17223.85|17342.84|17222.84|17344.52|17224.52|17342.73|17222.73|10
1623038320000|2021-06-07 03:58:40|17340.37|17220.37|17339.04|17219.04|17342.12|17222.12|17339.04|17219.04|10
1623038330000|2021-06-07 03:58:50|17340|17220|17343.83|17223.83|17343.83|17223.83|17340|17220|10
1623038340000|2021-06-07 03:59:00|17343.34|17223.34|17345.95|17225.95|17345.95|17225.95|17343.34|17223.34|10
1623038350000|2021-06-07 03:59:10|17344.66|17224.66|17344.51|17224.51|17344.98|17224.98|17343.76|17223.76|10
1623038360000|2021-06-07 03:59:20|17344.05|17224.05|17342.19|17222.19|17344.13|17224.13|17342.19|17222.19|10
1623038370000|2021-06-07 03:59:30|17341.85|17221.85|17340.59|17220.59|17341.85|17221.85|17340.59|17220.59|9
1623038380000|2021-06-07 03:59:40|17340.62|17220.62|17338.7|17218.7|17340.93|17220.93|17338.7|17218.7|10
1623038390000|2021-06-07 03:59:50|17337.97|17217.97|17336.19|17216.19|17338.87|17218.87|17335.77|17215.77|10
1623038400000|2021-06-07 04:00:00|17336.64|17216.64|17344.91|17224.91|17344.91|17224.91|17336.51|17216.51|10
1623038410000|2021-06-07 04:00:10|17344.99|17224.99|17354.81|17234.81|17354.91|17234.91|17344.99|17224.99|10
1623038420000|2021-06-07 04:00:20|17357.11|17237.11|17359.53|17239.53|17359.93|17239.93|17357.11|17237.11|9
1623038430000|2021-06-07 04:00:30|17359.67|17239.67|17363.35|17243.35|17363.35|17243.35|17359.67|17239.67|10
1623038440000|2021-06-07 04:00:40|17364.1|17244.1|17366.51|17246.51|17366.51|17246.51|17364.04|17244.04|10
1623038450000|2021-06-07 04:00:50|17366.9|17246.9|17373.05|17253.05|17373.05|17253.05|17366.9|17246.9|10
1623038460000|2021-06-07 04:01:00|17372.86|17252.86|17377.14|17257.14|17377.53|17257.53|17372.86|17252.86|10
1623038470000|2021-06-07 04:01:10|17377.54|17257.54|17379.61|17259.61|17380.45|17260.45|17377.54|17257.54|9
1623038480000|2021-06-07 04:01:20|17379.56|17259.56|17380.42|17260.42|17380.52|17260.52|17379.56|17259.56|10
1623038490000|2021-06-07 04:01:30|17380.3|17260.3|17384.97|17264.97|17384.97|17264.97|17380.3|17260.3|10
1623038500000|2021-06-07 04:01:40|17386.15|17266.15|17389.09|17269.09|17389.62|17269.62|17386.15|17266.15|10
1623038510000|2021-06-07 04:01:50|17389.74|17269.74|17391.67|17271.67|17392.31|17272.31|17389.74|17269.74|10
1623038520000|2021-06-07 04:02:00|17391.63|17271.63|17389.34|17269.34|17392.04|17272.04|17389.34|17269.34|10
1623038530000|2021-06-07 04:02:10|17389.29|17269.29|17392.07|17272.07|17392.07|17272.07|17386.52|17266.52|10
1623038540000|2021-06-07 04:02:20|17394.85|17274.85|17396.48|17276.48|17396.48|17276.48|17393.93|17273.93|10
1623038550000|2021-06-07 04:02:30|17397.28|17277.28|17403.46|17283.46|17403.46|17283.46|17396.92|17276.92|10
1623038560000|2021-06-07 04:02:40|17404.58|17284.58|17422.43|17302.43|17422.43|17302.43|17404.37|17284.37|10
1623038570000|2021-06-07 04:02:50|17422.69|17302.69|17422.97|17302.97|17425.8|17305.8|17422.69|17302.69|10
1623038580000|2021-06-07 04:03:00|17421.85|17301.85|17425.04|17305.04|17425.04|17305.04|17421.74|17301.74|10
1623038590000|2021-06-07 04:03:10|17425.57|17305.57|17425.73|17305.73|17427.49|17307.49|17425.29|17305.29|10
1623038600000|2021-06-07 04:03:20|17426.06|17306.06|17428.94|17308.94|17428.94|17308.94|17424.93|17304.93|10
1623038610000|2021-06-07 04:03:30|17429.21|17309.21|17431.43|17311.43|17431.5|17311.5|17429.21|17309.21|10
1623038620000|2021-06-07 04:03:40|17431.47|17311.47|17431.88|17311.88|17431.88|17311.88|17431.25|17311.25|10
1623038630000|2021-06-07 04:03:50|17431.9|17311.9|17435.04|17315.04|17435.04|17315.04|17431.9|17311.9|10
1623038640000|2021-06-07 04:04:00|17434.25|17314.25|17437.13|17317.13|17437.48|17317.48|17434.25|17314.25|9
1623038650000|2021-06-07 04:04:10|17436.8|17316.8|17439.41|17319.41|17439.9|17319.9|17436.8|17316.8|10
1623038660000|2021-06-07 04:04:20|17439.69|17319.69|17450.6|17330.6|17450.6|17330.6|17439.69|17319.69|10
1623038670000|2021-06-07 04:04:30|17452.4|17332.4|17451.87|17331.87|17454.53|17334.53|17451.87|17331.87|10
1623038680000|2021-06-07 04:04:40|17453.35|17333.35|17452.51|17332.51|17454.42|17334.42|17452.51|17332.51|10
1623038690000|2021-06-07 04:04:50|17451.73|17331.73|17450.84|17330.84|17452.44|17332.44|17449.46|17329.46|10
1623038700000|2021-06-07 04:05:00|17450.69|17330.69|17451.97|17331.97|17452.05|17332.05|17450.54|17330.54|9
1623038710000|2021-06-07 04:05:10|17451.41|17331.41|17447.04|17327.04|17451.41|17331.41|17445.85|17325.85|10
1623038720000|2021-06-07 04:05:20|17447.81|17327.81|17447.91|17327.91|17448.06|17328.06|17447.29|17327.29|10
1623038730000|2021-06-07 04:05:30|17447.86|17327.86|17448|17328|17448.52|17328.52|17447.78|17327.78|10
1623038740000|2021-06-07 04:05:40|17448.57|17328.57|17449.68|17329.68|17449.68|17329.68|17448.15|17328.15|10
1623038750000|2021-06-07 04:05:50|17449.25|17329.25|17447.31|17327.31|17449.39|17329.39|17447.31|17327.31|10
1623038760000|2021-06-07 04:06:00|17446.1|17326.1|17439.11|17319.11|17446.1|17326.1|17439.11|17319.11|10
1623038770000|2021-06-07 04:06:10|17439.1|17319.1|17434.69|17314.69|17439.1|17319.1|17434.69|17314.69|10
1623038780000|2021-06-07 04:06:20|17434.58|17314.58|17430.65|17310.65|17434.58|17314.58|17430.65|17310.65|10
1623038790000|2021-06-07 04:06:30|17430.72|17310.72|17428.72|17308.72|17430.99|17310.99|17428.66|17308.66|10
1623038800000|2021-06-07 04:06:40|17428.55|17308.55|17424.06|17304.06|17428.55|17308.55|17423.87|17303.87|10
1623038810000|2021-06-07 04:06:50|17424.05|17304.05|17424.89|17304.89|17424.9|17304.9|17424.05|17304.05|10
1623038820000|2021-06-07 04:07:00|17424.59|17304.59|17422.73|17302.73|17424.59|17304.59|17422.44|17302.44|10
1623038830000|2021-06-07 04:07:10|17422.75|17302.75|17423.34|17303.34|17423.34|17303.34|17422.54|17302.54|10
1623038840000|2021-06-07 04:07:20|17423.61|17303.61|17424.5|17304.5|17424.5|17304.5|17422.54|17302.54|10
1623038850000|2021-06-07 04:07:30|17424.49|17304.49|17427.04|17307.04|17427.23|17307.23|17424.49|17304.49|10
1623038860000|2021-06-07 04:07:40|17427.1|17307.1|17426.6|17306.6|17427.1|17307.1|17426.08|17306.08|9
1623038870000|2021-06-07 04:07:50|17426.44|17306.44|17424.97|17304.97|17426.71|17306.71|17424.97|17304.97|10
1623038880000|2021-06-07 04:08:00|17424.87|17304.87|17424.54|17304.54|17425.41|17305.41|17424.54|17304.54|10
1623038890000|2021-06-07 04:08:10|17423.74|17303.74|17423.12|17303.12|17423.82|17303.82|17423.12|17303.12|10
1623038900000|2021-06-07 04:08:20|17422.85|17302.85|17422.11|17302.11|17423.21|17303.21|17422.11|17302.11|10
1623038910000|2021-06-07 04:08:30|17421.09|17301.09|17419.66|17299.66|17421.27|17301.27|17419.66|17299.66|10
1623038920000|2021-06-07 04:08:40|17419.87|17299.87|17420.15|17300.15|17420.98|17300.98|17419.87|17299.87|10
1623038930000|2021-06-07 04:08:50|17420.65|17300.65|17419.58|17299.58|17420.65|17300.65|17419.16|17299.16|10
1623038940000|2021-06-07 04:09:00|17419.73|17299.73|17419.95|17299.95|17420.67|17300.67|17419.66|17299.66|9
1623038950000|2021-06-07 04:09:10|17420.03|17300.03|17419.5|17299.5|17420.03|17300.03|17419.09|17299.09|10
1623038960000|2021-06-07 04:09:20|17419.43|17299.43|17418.68|17298.68|17419.87|17299.87|17418.68|17298.68|9
1623038970000|2021-06-07 04:09:30|17419.13|17299.13|17419.89|17299.89|17419.89|17299.89|17419.03|17299.03|10
1623038980000|2021-06-07 04:09:40|17421.29|17301.29|17421.51|17301.51|17422.12|17302.12|17421.21|17301.21|9
1623038990000|2021-06-07 04:09:50|17421.49|17301.49|17423.29|17303.29|17423.29|17303.29|17421.36|17301.36|10
1623039000000|2021-06-07 04:10:00|17423.09|17303.09|17424.83|17304.83|17424.83|17304.83|17423.09|17303.09|10
1623039010000|2021-06-07 04:10:10|17424.77|17304.77|17423.11|17303.11|17425.37|17305.37|17423.11|17303.11|10
1623039020000|2021-06-07 04:10:20|17422.16|17302.16|17419.62|17299.62|17422.16|17302.16|17419.62|17299.62|10
1623039030000|2021-06-07 04:10:30|17419.54|17299.54|17418.7|17298.7|17419.54|17299.54|17418.7|17298.7|9
1623039040000|2021-06-07 04:10:40|17418.64|17298.64|17417.28|17297.28|17419.02|17299.02|17417.28|17297.28|10
1623039050000|2021-06-07 04:10:50|17417.09|17297.09|17416.64|17296.64|17417.09|17297.09|17416.64|17296.64|8
1623039060000|2021-06-07 04:11:00|17416.6|17296.6|17416.41|17296.41|17416.68|17296.68|17415.67|17295.67|10
1623039070000|2021-06-07 04:11:10|17416.54|17296.54|17415.71|17295.71|17416.85|17296.85|17415.71|17295.71|10
1623039080000|2021-06-07 04:11:20|17415.56|17295.56|17414.38|17294.38|17415.56|17295.56|17414.38|17294.38|10
1623039090000|2021-06-07 04:11:30|17414.09|17294.09|17411.88|17291.88|17414.09|17294.09|17411.88|17291.88|10
1623039100000|2021-06-07 04:11:40|17412.42|17292.42|17413.5|17293.5|17414.24|17294.24|17412.42|17292.42|10
1623039110000|2021-06-07 04:11:50|17413.43|17293.43|17407.61|17287.61|17413.43|17293.43|17407.61|17287.61|10
1623039120000|2021-06-07 04:12:00|17407.19|17287.19|17410.05|17290.05|17410.05|17290.05|17407.04|17287.04|10
1623039130000|2021-06-07 04:12:10|17411.18|17291.18|17410.91|17290.91|17411.84|17291.84|17410.91|17290.91|9
1623039140000|2021-06-07 04:12:20|17410.46|17290.46|17408.36|17288.36|17410.46|17290.46|17408.18|17288.18|10
1623039150000|2021-06-07 04:12:30|17408.29|17288.29|17407.92|17287.92|17408.29|17288.29|17407.92|17287.92|9
1623039160000|2021-06-07 04:12:40|17407.75|17287.75|17407.12|17287.12|17407.75|17287.75|17407.07|17287.07|10
1623039170000|2021-06-07 04:12:50|17407.2|17287.2|17406.59|17286.59|17407.2|17287.2|17406.41|17286.41|9
1623039180000|2021-06-07 04:13:00|17406.45|17286.45|17407.9|17287.9|17407.9|17287.9|17406.45|17286.45|9
1623039190000|2021-06-07 04:13:10|17408.5|17288.5|17408.59|17288.59|17409.04|17289.04|17408.22|17288.22|10
1623039200000|2021-06-07 04:13:20|17408.31|17288.31|17407.89|17287.89|17408.31|17288.31|17407.69|17287.69|9
1623039210000|2021-06-07 04:13:30|17407.95|17287.95|17408.73|17288.73|17408.76|17288.76|17407.74|17287.74|10
1623039220000|2021-06-07 04:13:40|17408.62|17288.62|17408.48|17288.48|17408.62|17288.62|17408.3|17288.3|10
1623039230000|2021-06-07 04:13:50|17408.52|17288.52|17405.07|17285.07|17408.52|17288.52|17405.07|17285.07|8
1623039240000|2021-06-07 04:14:00|17404.41|17284.41|17405.71|17285.71|17405.71|17285.71|17404.41|17284.41|10
1623039250000|2021-06-07 04:14:10|17405.55|17285.55|17406.3|17286.3|17406.3|17286.3|17405.55|17285.55|10
1623039260000|2021-06-07 04:14:20|17406.31|17286.31|17406.86|17286.86|17407.27|17287.27|17406.31|17286.31|10
1623039270000|2021-06-07 04:14:30|17407.44|17287.44|17405.81|17285.81|17407.44|17287.44|17405.81|17285.81|10
1623039280000|2021-06-07 04:14:40|17405.78|17285.78|17407.04|17287.04|17407.04|17287.04|17405.58|17285.58|9
1623039290000|2021-06-07 04:14:50|17407.35|17287.35|17409.33|17289.33|17409.45|17289.45|17407.35|17287.35|10
1623039300000|2021-06-07 04:15:00|17409.29|17289.29|17408.74|17288.74|17409.45|17289.45|17408.67|17288.67|10
1623039310000|2021-06-07 04:15:10|17408.85|17288.85|17406.75|17286.75|17408.85|17288.85|17406.31|17286.31|10
1623039320000|2021-06-07 04:15:20|17406.52|17286.52|17404.36|17284.36|17406.52|17286.52|17404.36|17284.36|10
1623039330000|2021-06-07 04:15:30|17403.4|17283.4|17397.65|17277.65|17403.4|17283.4|17397.33|17277.33|10
1623039340000|2021-06-07 04:15:40|17397.99|17277.99|17399.26|17279.26|17399.26|17279.26|17397.99|17277.99|10
1623039350000|2021-06-07 04:15:50|17398.66|17278.66|17397.6|17277.6|17398.66|17278.66|17397.6|17277.6|10
1623039360000|2021-06-07 04:16:00|17397.19|17277.19|17396.18|17276.18|17397.42|17277.42|17396.18|17276.18|10
1623039370000|2021-06-07 04:16:10|17395.53|17275.53|17393.87|17273.87|17395.53|17275.53|17393.87|17273.87|9
1623039380000|2021-06-07 04:16:20|17393.59|17273.59|17391.29|17271.29|17393.59|17273.59|17391.29|17271.29|10
1623039390000|2021-06-07 04:16:30|17390.67|17270.67|17388.58|17268.58|17390.67|17270.67|17388.58|17268.58|10
1623039400000|2021-06-07 04:16:40|17388.27|17268.27|17386.34|17266.34|17388.27|17268.27|17386.2|17266.2|10
1623039410000|2021-06-07 04:16:50|17386.11|17266.11|17378.05|17258.05|17386.13|17266.13|17378.05|17258.05|10
1623039420000|2021-06-07 04:17:00|17377.65|17257.65|17376.59|17256.59|17378.4|17258.4|17376.59|17256.59|10
1623039430000|2021-06-07 04:17:10|17376.94|17256.94|17378.41|17258.41|17378.66|17258.66|17376.49|17256.49|10
1623039440000|2021-06-07 04:17:20|17378.32|17258.32|17378.51|17258.51|17378.51|17258.51|17377.03|17257.03|10
1623039450000|2021-06-07 04:17:30|17378.46|17258.46|17378.06|17258.06|17378.85|17258.85|17377.42|17257.42|9
1623039460000|2021-06-07 04:17:40|17378.24|17258.24|17381.44|17261.44|17381.44|17261.44|17378.14|17258.14|10
1623039470000|2021-06-07 04:17:50|17381.38|17261.38|17381.72|17261.72|17383.69|17263.69|17381.38|17261.38|10
1623039480000|2021-06-07 04:18:00|17381.02|17261.02|17378.29|17258.29|17381.02|17261.02|17378.29|17258.29|10
1623039490000|2021-06-07 04:18:10|17379|17259|17378.52|17258.52|17379.01|17259.01|17378.52|17258.52|10
1623039500000|2021-06-07 04:18:20|17377.95|17257.95|17375.1|17255.1|17377.95|17257.95|17375.1|17255.1|10
1623039510000|2021-06-07 04:18:30|17375.25|17255.25|17375.45|17255.45|17375.45|17255.45|17374.19|17254.19|10
1623039520000|2021-06-07 04:18:40|17375.43|17255.43|17374.42|17254.42|17375.65|17255.65|17374.42|17254.42|10
1623039530000|2021-06-07 04:18:50|17374.43|17254.43|17372.91|17252.91|17374.43|17254.43|17372.35|17252.35|10
1623039540000|2021-06-07 04:19:00|17373.33|17253.33|17374.42|17254.42|17374.86|17254.86|17373.19|17253.19|10
1623039550000|2021-06-07 04:19:10|17374.38|17254.38|17374.43|17254.43|17375.23|17255.23|17374.35|17254.35|10
1623039560000|2021-06-07 04:19:20|17374.85|17254.85|17376.2|17256.2|17376.2|17256.2|17374.85|17254.85|10
1623039570000|2021-06-07 04:19:30|17376.22|17256.22|17375.94|17255.94|17376.41|17256.41|17375.81|17255.81|10
1623039580000|2021-06-07 04:19:40|17375.88|17255.88|17374.3|17254.3|17376.01|17256.01|17374.18|17254.18|8
1623039590000|2021-06-07 04:19:50|17374.35|17254.35|17374.83|17254.83|17374.9|17254.9|17374.35|17254.35|9
1623039600000|2021-06-07 04:20:00|17374.82|17254.82|17378.88|17258.88|17378.88|17258.88|17374.82|17254.82|10
1623039610000|2021-06-07 04:20:10|17379.34|17259.34|17377.04|17257.04|17379.78|17259.78|17377.04|17257.04|10
1623039620000|2021-06-07 04:20:20|17376.94|17256.94|17378.46|17258.46|17378.52|17258.52|17376.94|17256.94|10
1623039630000|2021-06-07 04:20:30|17379.05|17259.05|17380.11|17260.11|17380.27|17260.27|17378.8|17258.8|10
1623039640000|2021-06-07 04:20:40|17380.08|17260.08|17380.16|17260.16|17380.42|17260.42|17380.08|17260.08|9
1623039650000|2021-06-07 04:20:50|17379.99|17259.99|17380.91|17260.91|17380.91|17260.91|17379.91|17259.91|10
1623039660000|2021-06-07 04:21:00|17380.41|17260.41|17379.19|17259.19|17380.82|17260.82|17379.19|17259.19|10
1623039670000|2021-06-07 04:21:10|17379.28|17259.28|17373.96|17253.96|17379.28|17259.28|17373.96|17253.96|10
1623039680000|2021-06-07 04:21:20|17373|17253|17370.06|17250.06|17373|17253|17369.6|17249.6|10
1623039690000|2021-06-07 04:21:30|17370.36|17250.36|17368.9|17248.9|17370.36|17250.36|17368.9|17248.9|10
1623039700000|2021-06-07 04:21:40|17369.25|17249.25|17365.1|17245.1|17369.29|17249.29|17365.1|17245.1|10
1623039710000|2021-06-07 04:21:50|17365.03|17245.03|17363.31|17243.31|17365.27|17245.27|17362.25|17242.25|10
1623039720000|2021-06-07 04:22:00|17363.3|17243.3|17360.37|17240.37|17363.38|17243.38|17360.37|17240.37|10
1623039730000|2021-06-07 04:22:10|17360.06|17240.06|17359.93|17239.93|17360.79|17240.79|17359.93|17239.93|10
1623039740000|2021-06-07 04:22:20|17359.87|17239.87|17357.32|17237.32|17359.87|17239.87|17357.32|17237.32|9
1623039750000|2021-06-07 04:22:30|17357.55|17237.55|17350.84|17230.84|17357.6|17237.6|17350.84|17230.84|10
1623039760000|2021-06-07 04:22:40|17350.32|17230.32|17347.93|17227.93|17350.32|17230.32|17347.85|17227.85|10
1623039770000|2021-06-07 04:22:50|17347.27|17227.27|17345.15|17225.15|17347.27|17227.27|17345.07|17225.07|10
1623039780000|2021-06-07 04:23:00|17345.54|17225.54|17345.91|17225.91|17346.26|17226.26|17345.4|17225.4|10
1623039790000|2021-06-07 04:23:10|17346.31|17226.31|17352.82|17232.82|17352.82|17232.82|17346.31|17226.31|10
1623039800000|2021-06-07 04:23:20|17347.51|17227.51|17337.47|17217.47|17347.51|17227.51|17337.47|17217.47|10
1623039810000|2021-06-07 04:23:30|17337.43|17217.43|17320.96|17200.96|17337.99|17217.99|17320.9|17200.9|10
1623039820000|2021-06-07 04:23:40|17321.04|17201.04|17309.84|17189.84|17321.04|17201.04|17309.84|17189.84|10
1623039830000|2021-06-07 04:23:50|17309.68|17189.68|17306.56|17186.56|17309.68|17189.68|17306.56|17186.56|10
1623039840000|2021-06-07 04:24:00|17306.03|17186.03|17310.92|17190.92|17310.92|17190.92|17305.92|17185.92|10
1623039850000|2021-06-07 04:24:10|17311.86|17191.86|17318.58|17198.58|17318.58|17198.58|17311.86|17191.86|10
1623039860000|2021-06-07 04:24:20|17318.78|17198.78|17320.05|17200.05|17320.21|17200.21|17318.78|17198.78|10
1623039870000|2021-06-07 04:24:30|17318.9|17198.9|17316.45|17196.45|17319.15|17199.15|17316.45|17196.45|10
1623039880000|2021-06-07 04:24:40|17316.96|17196.96|17319.4|17199.4|17320.24|17200.24|17316.96|17196.96|10
1623039890000|2021-06-07 04:24:50|17319.17|17199.17|17320.31|17200.31|17320.57|17200.57|17319.17|17199.17|9
1623039900000|2021-06-07 04:25:00|17321.53|17201.53|17323.01|17203.01|17323.01|17203.01|17320.47|17200.47|10
1623039910000|2021-06-07 04:25:10|17323.13|17203.13|17323.98|17203.98|17324.67|17204.67|17323.13|17203.13|9
1623039920000|2021-06-07 04:25:20|17323.95|17203.95|17321.51|17201.51|17323.95|17203.95|17321.45|17201.45|10
1623039930000|2021-06-07 04:25:30|17320.79|17200.79|17318.71|17198.71|17320.79|17200.79|17318.62|17198.62|10
1623039940000|2021-06-07 04:25:40|17318|17198|17316|17196|17318|17198|17315.73|17195.73|8
1623039950000|2021-06-07 04:25:50|17316.15|17196.15|17314.59|17194.59|17316.15|17196.15|17313.14|17193.14|10
1623039960000|2021-06-07 04:26:00|17316.21|17196.21|17319.5|17199.5|17319.5|17199.5|17316.18|17196.18|10
1623039970000|2021-06-07 04:26:10|17319.48|17199.48|17322.18|17202.18|17322.25|17202.25|17319.48|17199.48|10
1623039980000|2021-06-07 04:26:20|17322.76|17202.76|17326.52|17206.52|17326.52|17206.52|17322.76|17202.76|10
1623039990000|2021-06-07 04:26:30|17327.17|17207.17|17324.86|17204.86|17328.43|17208.43|17324.86|17204.86|10
1623040000000|2021-06-07 04:26:40|17324.15|17204.15|17319.15|17199.15|17324.15|17204.15|17318.51|17198.51|10
1623040010000|2021-06-07 04:26:50|17318.71|17198.71|17317.02|17197.02|17318.71|17198.71|17316.31|17196.31|10
1623040020000|2021-06-07 04:27:00|17317.14|17197.14|17315.12|17195.12|17317.37|17197.37|17315.12|17195.12|10
1623040030000|2021-06-07 04:27:10|17315.25|17195.25|17315.86|17195.86|17315.86|17195.86|17314.43|17194.43|10
1623040040000|2021-06-07 04:27:20|17316.03|17196.03|17316.44|17196.44|17316.44|17196.44|17315.6|17195.6|10
1623040050000|2021-06-07 04:27:30|17316.55|17196.55|17316.54|17196.54|17317.2|17197.2|17316.19|17196.19|10
1623040060000|2021-06-07 04:27:40|17317.58|17197.58|17320.68|17200.68|17320.91|17200.91|17317.58|17197.58|10
1623040070000|2021-06-07 04:27:50|17321.19|17201.19|17323.33|17203.33|17323.33|17203.33|17321.19|17201.19|10
1623040080000|2021-06-07 04:28:00|17322.84|17202.84|17326.13|17206.13|17326.21|17206.21|17322.63|17202.63|10
1623040090000|2021-06-07 04:28:10|17326.18|17206.18|17324.63|17204.63|17326.18|17206.18|17324.63|17204.63|10
1623040100000|2021-06-07 04:28:20|17324.73|17204.73|17324.88|17204.88|17325.18|17205.18|17324.67|17204.67|9
1623040110000|2021-06-07 04:28:30|17324.5|17204.5|17327.61|17207.61|17327.61|17207.61|17324.5|17204.5|10
1623040120000|2021-06-07 04:28:40|17328.45|17208.45|17331.52|17211.52|17331.92|17211.92|17328.45|17208.45|10
1623040130000|2021-06-07 04:28:50|17331.83|17211.83|17335.98|17215.98|17336.73|17216.73|17331.71|17211.71|10
1623040140000|2021-06-07 04:29:00|17335.5|17215.5|17335.33|17215.33|17336.44|17216.44|17335.33|17215.33|10
1623040150000|2021-06-07 04:29:10|17335.3|17215.3|17335.6|17215.6|17335.6|17215.6|17335.16|17215.16|8
1623040160000|2021-06-07 04:29:20|17334.75|17214.75|17332.9|17212.9|17334.75|17214.75|17332.9|17212.9|9
1623040170000|2021-06-07 04:29:30|17332.81|17212.81|17332.38|17212.38|17332.81|17212.81|17331.85|17211.85|10
1623040180000|2021-06-07 04:29:40|17331.92|17211.92|17333.34|17213.34|17333.34|17213.34|17331.91|17211.91|7
1623040190000|2021-06-07 04:29:50|17333.41|17213.41|17335.4|17215.4|17335.4|17215.4|17333.41|17213.41|10
1623040200000|2021-06-07 04:30:00|17336.27|17216.27|17333.89|17213.89|17336.52|17216.52|17333.85|17213.85|8
1623040210000|2021-06-07 04:30:10|17333.59|17213.59|17330.22|17210.22|17333.59|17213.59|17330.05|17210.05|10
1623040220000|2021-06-07 04:30:20|17330.12|17210.12|17326|17206|17330.37|17210.37|17326|17206|9
1623040230000|2021-06-07 04:30:30|17325.96|17205.96|17318.79|17198.79|17325.96|17205.96|17318.79|17198.79|10
1623040240000|2021-06-07 04:30:40|17318.36|17198.36|17313.38|17193.38|17318.36|17198.36|17313.16|17193.16|10
1623040250000|2021-06-07 04:30:50|17313.2|17193.2|17307.4|17187.4|17313.2|17193.2|17307.4|17187.4|10
1623040260000|2021-06-07 04:31:00|17307.54|17187.54|17304.54|17184.54|17307.54|17187.54|17304.12|17184.12|10
1623040270000|2021-06-07 04:31:10|17304.14|17184.14|17301.47|17181.47|17304.14|17184.14|17300.99|17180.99|10
1623040280000|2021-06-07 04:31:20|17301.96|17181.96|17302.24|17182.24|17302.36|17182.36|17301.48|17181.48|10
1623040290000|2021-06-07 04:31:30|17302.57|17182.57|17305.73|17185.73|17305.73|17185.73|17302.33|17182.33|10
1623040300000|2021-06-07 04:31:40|17307.15|17187.15|17310.32|17190.32|17311.22|17191.22|17307.15|17187.15|10
1623040310000|2021-06-07 04:31:50|17310.21|17190.21|17314.91|17194.91|17314.91|17194.91|17310.21|17190.21|10
1623040320000|2021-06-07 04:32:00|17314.27|17194.27|17317.46|17197.46|17317.46|17197.46|17314.27|17194.27|10
1623040330000|2021-06-07 04:32:10|17317.33|17197.33|17319.22|17199.22|17319.22|17199.22|17317.33|17197.33|10
1623040340000|2021-06-07 04:32:20|17319.24|17199.24|17317.07|17197.07|17319.24|17199.24|17317.07|17197.07|8
1623040350000|2021-06-07 04:32:30|17317.28|17197.28|17317.16|17197.16|17318.01|17198.01|17317.16|17197.16|9
1623040360000|2021-06-07 04:32:40|17317.29|17197.29|17317.4|17197.4|17317.4|17197.4|17316.8|17196.8|10
1623040370000|2021-06-07 04:32:50|17317.43|17197.43|17316.14|17196.14|17318.15|17198.15|17316.14|17196.14|9
1623040380000|2021-06-07 04:33:00|17316.02|17196.02|17315.77|17195.77|17316.39|17196.39|17315.77|17195.77|10
1623040390000|2021-06-07 04:33:10|17315.97|17195.97|17317.45|17197.45|17317.66|17197.66|17315.65|17195.65|10
1623040400000|2021-06-07 04:33:20|17317.57|17197.57|17317.83|17197.83|17317.83|17197.83|17316.28|17196.28|10
1623040410000|2021-06-07 04:33:30|17317.89|17197.89|17320.79|17200.79|17320.79|17200.79|17317.89|17197.89|10
1623040420000|2021-06-07 04:33:40|17321.02|17201.02|17321.76|17201.76|17321.77|17201.77|17321.02|17201.02|9
1623040430000|2021-06-07 04:33:50|17322.2|17202.2|17325.89|17205.89|17325.89|17205.89|17321.89|17201.89|10
1623040440000|2021-06-07 04:34:00|17327.64|17207.64|17331.86|17211.86|17331.93|17211.93|17327.64|17207.64|10
1623040450000|2021-06-07 04:34:10|17332.2|17212.2|17336.46|17216.46|17336.46|17216.46|17332.2|17212.2|10
1623040460000|2021-06-07 04:34:20|17336.64|17216.64|17343.62|17223.62|17343.62|17223.62|17336.64|17216.64|10
1623040470000|2021-06-07 04:34:30|17343.76|17223.76|17346.71|17226.71|17346.71|17226.71|17343.76|17223.76|10
1623040480000|2021-06-07 04:34:40|17347.03|17227.03|17347.32|17227.32|17347.42|17227.42|17346.98|17226.98|9
1623040490000|2021-06-07 04:34:50|17346.37|17226.37|17347.68|17227.68|17347.75|17227.75|17346.19|17226.19|10
1623040500000|2021-06-07 04:35:00|17347.78|17227.78|17350.84|17230.84|17350.84|17230.84|17347.78|17227.78|10
1623040510000|2021-06-07 04:35:10|17351|17231|17350.23|17230.23|17351.13|17231.13|17350.17|17230.17|10
1623040520000|2021-06-07 04:35:20|17350.03|17230.03|17350.04|17230.04|17350.25|17230.25|17349.8|17229.8|9
1623040530000|2021-06-07 04:35:30|17349.52|17229.52|17349.46|17229.46|17349.64|17229.64|17349.19|17229.19|10
1623040540000|2021-06-07 04:35:40|17349.01|17229.01|17344.85|17224.85|17349.01|17229.01|17344.85|17224.85|10
1623040550000|2021-06-07 04:35:50|17344.26|17224.26|17343.27|17223.27|17344.43|17224.43|17343.03|17223.03|9
1623040560000|2021-06-07 04:36:00|17342.61|17222.61|17339.09|17219.09|17342.61|17222.61|17339.09|17219.09|10
1623040570000|2021-06-07 04:36:10|17338.52|17218.52|17336.28|17216.28|17338.52|17218.52|17336.28|17216.28|10
1623040580000|2021-06-07 04:36:20|17336.1|17216.1|17334.73|17214.73|17336.1|17216.1|17334.73|17214.73|10
1623040590000|2021-06-07 04:36:30|17334.51|17214.51|17334.53|17214.53|17334.53|17214.53|17333.02|17213.02|10
1623040600000|2021-06-07 04:36:40|17334.49|17214.49|17336.64|17216.64|17336.66|17216.66|17334.34|17214.34|10
1623040610000|2021-06-07 04:36:50|17336.96|17216.96|17339.55|17219.55|17339.69|17219.69|17336.76|17216.76|10
1623040620000|2021-06-07 04:37:00|17340.12|17220.12|17342.53|17222.53|17342.53|17222.53|17340.1|17220.1|9
1623040630000|2021-06-07 04:37:10|17342.67|17222.67|17341.49|17221.49|17343|17223|17341.15|17221.15|9
1623040640000|2021-06-07 04:37:20|17341.7|17221.7|17342.75|17222.75|17342.83|17222.83|17341.7|17221.7|10
1623040650000|2021-06-07 04:37:30|17342.5|17222.5|17345.76|17225.76|17345.76|17225.76|17342.5|17222.5|10
1623040660000|2021-06-07 04:37:40|17345.79|17225.79|17345.13|17225.13|17345.82|17225.82|17344.89|17224.89|9
1623040670000|2021-06-07 04:37:50|17345.35|17225.35|17345.03|17225.03|17345.46|17225.46|17345.03|17225.03|10
1623040680000|2021-06-07 04:38:00|17344.77|17224.77|17345.56|17225.56|17345.94|17225.94|17344.55|17224.55|10
1623040690000|2021-06-07 04:38:10|17345.12|17225.12|17345.35|17225.35|17345.35|17225.35|17344.69|17224.69|10
1623040700000|2021-06-07 04:38:20|17345.64|17225.64|17345.31|17225.31|17346.09|17226.09|17345.31|17225.31|10
1623040710000|2021-06-07 04:38:30|17345.45|17225.45|17343.48|17223.48|17345.87|17225.87|17343.48|17223.48|9
1623040720000|2021-06-07 04:38:40|17343.45|17223.45|17342.51|17222.51|17343.45|17223.45|17342.45|17222.45|9
1623040730000|2021-06-07 04:38:50|17342.77|17222.77|17343.42|17223.42|17343.42|17223.42|17342.63|17222.63|8
1623040740000|2021-06-07 04:39:00|17343.39|17223.39|17345.17|17225.17|17345.17|17225.17|17343.39|17223.39|10
1623040750000|2021-06-07 04:39:10|17344.78|17224.78|17345.39|17225.39|17346.16|17226.16|17344.78|17224.78|9
1623040760000|2021-06-07 04:39:20|17344.64|17224.64|17341.7|17221.7|17344.64|17224.64|17341.63|17221.63|10
1623040770000|2021-06-07 04:39:30|17341.61|17221.61|17338.56|17218.56|17341.61|17221.61|17338.56|17218.56|10
1623040780000|2021-06-07 04:39:40|17338.72|17218.72|17336.86|17216.86|17338.72|17218.72|17336.86|17216.86|9
1623040790000|2021-06-07 04:39:50|17336.87|17216.87|17337.74|17217.74|17337.74|17217.74|17336.21|17216.21|10
1623040800000|2021-06-07 04:40:00|17337.71|17217.71|17340.06|17220.06|17340.08|17220.08|17337.71|17217.71|10
1623040810000|2021-06-07 04:40:10|17341.17|17221.17|17341.05|17221.05|17341.41|17221.41|17341|17221|10
1623040820000|2021-06-07 04:40:20|17341.46|17221.46|17344.68|17224.68|17344.78|17224.78|17341.46|17221.46|10
1623040830000|2021-06-07 04:40:30|17344.92|17224.92|17346.34|17226.34|17346.54|17226.54|17344.92|17224.92|9
1623040840000|2021-06-07 04:40:40|17346.05|17226.05|17344.55|17224.55|17346.05|17226.05|17344.55|17224.55|10
1623040850000|2021-06-07 04:40:50|17344.59|17224.59|17343.88|17223.88|17344.82|17224.82|17343.78|17223.78|10
1623040860000|2021-06-07 04:41:00|17343.86|17223.86|17340.58|17220.58|17343.86|17223.86|17340.44|17220.44|9
1623040870000|2021-06-07 04:41:10|17340.57|17220.57|17337.42|17217.42|17341.05|17221.05|17337.42|17217.42|10
1623040880000|2021-06-07 04:41:20|17336.78|17216.78|17332.3|17212.3|17336.78|17216.78|17332.3|17212.3|10
1623040890000|2021-06-07 04:41:30|17331.41|17211.41|17330.97|17210.97|17331.41|17211.41|17330.51|17210.51|10
1623040900000|2021-06-07 04:41:40|17330.82|17210.82|17330.88|17210.88|17331.08|17211.08|17330.36|17210.36|10
1623040910000|2021-06-07 04:41:50|17330.9|17210.9|17330.45|17210.45|17331.61|17211.61|17330.45|17210.45|10
1623040920000|2021-06-07 04:42:00|17330.41|17210.41|17331.39|17211.39|17331.39|17211.39|17329.02|17209.02|10
1623040930000|2021-06-07 04:42:10|17331.46|17211.46|17334.02|17214.02|17334.02|17214.02|17331.46|17211.46|10
1623040940000|2021-06-07 04:42:20|17334.22|17214.22|17338.06|17218.06|17338.09|17218.09|17334.22|17214.22|10
1623040950000|2021-06-07 04:42:30|17338.65|17218.65|17337.7|17217.7|17338.98|17218.98|17337.69|17217.69|10
1623040960000|2021-06-07 04:42:40|17337.55|17217.55|17337.88|17217.88|17338.1|17218.1|17337.55|17217.55|10
1623040970000|2021-06-07 04:42:50|17337.79|17217.79|17336.29|17216.29|17337.79|17217.79|17336.23|17216.23|9
1623040980000|2021-06-07 04:43:00|17336.65|17216.65|17335.46|17215.46|17336.65|17216.65|17335.37|17215.37|9
1623040990000|2021-06-07 04:43:10|17334.48|17214.48|17334.55|17214.55|17334.72|17214.72|17333.99|17213.99|10
1623041000000|2021-06-07 04:43:20|17334.49|17214.49|17333|17213|17334.49|17214.49|17332.89|17212.89|9
1623041010000|2021-06-07 04:43:30|17332.64|17212.64|17330.41|17210.41|17332.64|17212.64|17330.41|17210.41|8
1623041020000|2021-06-07 04:43:40|17330.24|17210.24|17329.33|17209.33|17330.24|17210.24|17329.33|17209.33|9
1623041030000|2021-06-07 04:43:50|17328.68|17208.68|17327.43|17207.43|17328.68|17208.68|17327.43|17207.43|8
1623041040000|2021-06-07 04:44:00|17328.01|17208.01|17327.59|17207.59|17328.01|17208.01|17327.59|17207.59|9
1623041050000|2021-06-07 04:44:10|17327.82|17207.82|17328.56|17208.56|17328.58|17208.58|17327.81|17207.81|8
1623041060000|2021-06-07 04:44:20|17328.64|17208.64|17331.07|17211.07|17331.07|17211.07|17328.64|17208.64|10
1623041070000|2021-06-07 04:44:30|17331.39|17211.39|17332.9|17212.9|17332.9|17212.9|17331.39|17211.39|10
1623041080000|2021-06-07 04:44:40|17332.99|17212.99|17331.86|17211.86|17332.99|17212.99|17331.55|17211.55|10
1623041090000|2021-06-07 04:44:50|17331.82|17211.82|17333.68|17213.68|17333.68|17213.68|17331.8|17211.8|8
1623041100000|2021-06-07 04:45:00|17333.72|17213.72|17338.35|17218.35|17338.73|17218.73|17333.58|17213.58|10
1623041110000|2021-06-07 04:45:10|17338.8|17218.8|17342.29|17222.29|17342.29|17222.29|17338.8|17218.8|10
1623041120000|2021-06-07 04:45:20|17343.25|17223.25|17344.24|17224.24|17344.24|17224.24|17342.93|17222.93|10
1623041130000|2021-06-07 04:45:30|17344.33|17224.33|17345.72|17225.72|17346.02|17226.02|17344.33|17224.33|9
1623041140000|2021-06-07 04:45:40|17345.75|17225.75|17344.33|17224.33|17345.93|17225.93|17344.33|17224.33|9
1623041150000|2021-06-07 04:45:50|17343.48|17223.48|17341.99|17221.99|17343.48|17223.48|17341.77|17221.77|10
1623041160000|2021-06-07 04:46:00|17342.35|17222.35|17343.19|17223.19|17343.36|17223.36|17342.06|17222.06|9
1623041170000|2021-06-07 04:46:10|17343.41|17223.41|17342.81|17222.81|17343.96|17223.96|17342.81|17222.81|9
1623041180000|2021-06-07 04:46:20|17341.11|17221.11|17337.75|17217.75|17341.11|17221.11|17336.88|17216.88|10
1623041190000|2021-06-07 04:46:30|17338.29|17218.29|17340.07|17220.07|17340.07|17220.07|17338.28|17218.28|10
1623041200000|2021-06-07 04:46:40|17340.33|17220.33|17338.8|17218.8|17340.39|17220.39|17338.8|17218.8|10
1623041210000|2021-06-07 04:46:50|17338.18|17218.18|17336.23|17216.23|17338.18|17218.18|17335.56|17215.56|10
1623041220000|2021-06-07 04:47:00|17336.46|17216.46|17337.94|17217.94|17338|17218|17336.04|17216.04|10
1623041230000|2021-06-07 04:47:10|17338.21|17218.21|17342.37|17222.37|17342.37|17222.37|17338.21|17218.21|10
1623041240000|2021-06-07 04:47:20|17342.94|17222.94|17342.13|17222.13|17343.47|17223.47|17342.13|17222.13|10
1623041250000|2021-06-07 04:47:30|17341.93|17221.93|17341.7|17221.7|17342.33|17222.33|17341.2|17221.2|10
1623041260000|2021-06-07 04:47:40|17341.77|17221.77|17342.64|17222.64|17342.64|17222.64|17341.77|17221.77|10
1623041270000|2021-06-07 04:47:50|17342.62|17222.62|17343.38|17223.38|17343.38|17223.38|17341.87|17221.87|10
1623041280000|2021-06-07 04:48:00|17343.45|17223.45|17342.7|17222.7|17343.47|17223.47|17342.34|17222.34|10
1623041290000|2021-06-07 04:48:10|17342.96|17222.96|17340.14|17220.14|17343.5|17223.5|17340.14|17220.14|10
1623041300000|2021-06-07 04:48:20|17340.21|17220.21|17340.87|17220.87|17340.87|17220.87|17340.21|17220.21|10
1623041310000|2021-06-07 04:48:30|17340.54|17220.54|17340.34|17220.34|17340.67|17220.67|17340.3|17220.3|9
1623041320000|2021-06-07 04:48:40|17340.36|17220.36|17338.93|17218.93|17340.36|17220.36|17338.93|17218.93|10
1623041330000|2021-06-07 04:48:50|17338.67|17218.67|17334.83|17214.83|17338.67|17218.67|17334.83|17214.83|10
1623041340000|2021-06-07 04:49:00|17334.19|17214.19|17336.23|17216.23|17336.23|17216.23|17333.11|17213.11|10
1623041350000|2021-06-07 04:49:10|17336.43|17216.43|17338.37|17218.37|17338.37|17218.37|17336.43|17216.43|10
1623041360000|2021-06-07 04:49:20|17338.24|17218.24|17342.74|17222.74|17342.74|17222.74|17338.1|17218.1|10
1623041370000|2021-06-07 04:49:30|17343.17|17223.17|17344.74|17224.74|17344.88|17224.88|17343.17|17223.17|10
1623041380000|2021-06-07 04:49:40|17344.89|17224.89|17345.32|17225.32|17345.44|17225.44|17344.89|17224.89|10
1623041390000|2021-06-07 04:49:50|17345.31|17225.31|17345.53|17225.53|17345.53|17225.53|17345.07|17225.07|9
1623041400000|2021-06-07 04:50:00|17345.66|17225.66|17346.83|17226.83|17346.83|17226.83|17345.49|17225.49|10
1623041410000|2021-06-07 04:50:10|17346.21|17226.21|17344.66|17224.66|17346.67|17226.67|17344.66|17224.66|8
1623041420000|2021-06-07 04:50:20|17344.56|17224.56|17342.62|17222.62|17344.56|17224.56|17342.62|17222.62|9
1623041430000|2021-06-07 04:50:30|17342.92|17222.92|17342.2|17222.2|17342.95|17222.95|17342.2|17222.2|9
1623041440000|2021-06-07 04:50:40|17341.31|17221.31|17338.34|17218.34|17341.31|17221.31|17338.34|17218.34|10
1623041450000|2021-06-07 04:50:50|17338.18|17218.18|17337.52|17217.52|17338.22|17218.22|17337.49|17217.49|10
1623041460000|2021-06-07 04:51:00|17337.78|17217.78|17338.23|17218.23|17338.34|17218.34|17337.74|17217.74|10
1623041470000|2021-06-07 04:51:10|17338.36|17218.36|17339.24|17219.24|17339.24|17219.24|17338.3|17218.3|9
1623041480000|2021-06-07 04:51:20|17339.79|17219.79|17340.08|17220.08|17340.42|17220.42|17339.79|17219.79|10
1623041490000|2021-06-07 04:51:30|17340.07|17220.07|17339.91|17219.91|17340.22|17220.22|17339.89|17219.89|10
1623041500000|2021-06-07 04:51:40|17340.28|17220.28|17340.65|17220.65|17340.78|17220.78|17340.28|17220.28|9
1623041510000|2021-06-07 04:51:50|17340.69|17220.69|17340.09|17220.09|17340.89|17220.89|17340.09|17220.09|8
1623041520000|2021-06-07 04:52:00|17339.74|17219.74|17332.84|17212.84|17339.74|17219.74|17332.84|17212.84|10
1623041530000|2021-06-07 04:52:10|17332.37|17212.37|17330.5|17210.5|17332.44|17212.44|17330.5|17210.5|10
1623041540000|2021-06-07 04:52:20|17330.47|17210.47|17332.49|17212.49|17332.49|17212.49|17330.47|17210.47|10
1623041550000|2021-06-07 04:52:30|17332.41|17212.41|17332.93|17212.93|17333|17213|17332.33|17212.33|10
1623041560000|2021-06-07 04:52:40|17333.32|17213.32|17332.74|17212.74|17333.58|17213.58|17332.74|17212.74|8
1623041570000|2021-06-07 04:52:50|17332.14|17212.14|17330.81|17210.81|17332.14|17212.14|17330.81|17210.81|10
1623041580000|2021-06-07 04:53:00|17330.68|17210.68|17328.87|17208.87|17331.07|17211.07|17328.87|17208.87|10
1623041590000|2021-06-07 04:53:10|17328.63|17208.63|17326.86|17206.86|17328.63|17208.63|17326.55|17206.55|9
1623041600000|2021-06-07 04:53:20|17326.74|17206.74|17326.8|17206.8|17326.95|17206.95|17326.4|17206.4|6
1623041610000|2021-06-07 04:53:30|17326.77|17206.77|17325.37|17205.37|17326.77|17206.77|17325.24|17205.24|9
1623041620000|2021-06-07 04:53:40|17325.17|17205.17|17317.8|17197.8|17325.17|17205.17|17317.8|17197.8|10
1623041630000|2021-06-07 04:53:50|17317.11|17197.11|17310.68|17190.68|17317.11|17197.11|17310.68|17190.68|10
1623041640000|2021-06-07 04:54:00|17310.58|17190.58|17309.2|17189.2|17310.58|17190.58|17309.2|17189.2|10
1623041650000|2021-06-07 04:54:10|17308.3|17188.3|17308.15|17188.15|17309.46|17189.46|17307.91|17187.91|10
1623041660000|2021-06-07 04:54:20|17307.75|17187.75|17306.1|17186.1|17308.05|17188.05|17306.1|17186.1|10
1623041670000|2021-06-07 04:54:30|17306.61|17186.61|17303.98|17183.98|17306.61|17186.61|17303.98|17183.98|9
1623041680000|2021-06-07 04:54:40|17302.99|17182.99|17301.86|17181.86|17302.99|17182.99|17301.6|17181.6|10
1623041690000|2021-06-07 04:54:50|17301.71|17181.71|17300.64|17180.64|17301.71|17181.71|17300.22|17180.22|10
1623041700000|2021-06-07 04:55:00|17300.43|17180.43|17304.48|17184.48|17304.48|17184.48|17300.39|17180.39|9
1623041710000|2021-06-07 04:55:10|17304.68|17184.68|17307.94|17187.94|17307.94|17187.94|17304.57|17184.57|10
1623041720000|2021-06-07 04:55:20|17307.96|17187.96|17308.78|17188.78|17308.78|17188.78|17307.94|17187.94|10
1623041730000|2021-06-07 04:55:30|17308.73|17188.73|17307.09|17187.09|17308.73|17188.73|17307.09|17187.09|8
1623041740000|2021-06-07 04:55:40|17307.03|17187.03|17304.83|17184.83|17307.03|17187.03|17304.81|17184.81|10
1623041750000|2021-06-07 04:55:50|17305.3|17185.3|17305.56|17185.56|17305.93|17185.93|17304.83|17184.83|10
1623041760000|2021-06-07 04:56:00|17305.84|17185.84|17305.63|17185.63|17306.01|17186.01|17305.02|17185.02|9
1623041770000|2021-06-07 04:56:10|17305.68|17185.68|17307.47|17187.47|17307.52|17187.52|17305.66|17185.66|10
1623041780000|2021-06-07 04:56:20|17306.54|17186.54|17311.18|17191.18|17311.18|17191.18|17306.35|17186.35|10
1623041790000|2021-06-07 04:56:30|17311.32|17191.32|17312.04|17192.04|17312.04|17192.04|17311.24|17191.24|9
1623041800000|2021-06-07 04:56:40|17312.12|17192.12|17312.64|17192.64|17312.64|17192.64|17311.65|17191.65|10
1623041810000|2021-06-07 04:56:50|17312.66|17192.66|17312.4|17192.4|17312.66|17192.66|17311.83|17191.83|9
1623041820000|2021-06-07 04:57:00|17312.56|17192.56|17315.47|17195.47|17315.47|17195.47|17312.56|17192.56|10
1623041830000|2021-06-07 04:57:10|17315.34|17195.34|17314.18|17194.18|17315.82|17195.82|17314.16|17194.16|8
1623041840000|2021-06-07 04:57:20|17314.21|17194.21|17314.5|17194.5|17314.72|17194.72|17314.21|17194.21|10
1623041850000|2021-06-07 04:57:30|17314.53|17194.53|17310.14|17190.14|17314.61|17194.61|17309.99|17189.99|10
1623041860000|2021-06-07 04:57:40|17310.76|17190.76|17309.38|17189.38|17310.91|17190.91|17309.38|17189.38|9
1623041870000|2021-06-07 04:57:50|17309.37|17189.37|17307.94|17187.94|17309.37|17189.37|17307.94|17187.94|10
1623041880000|2021-06-07 04:58:00|17307.97|17187.97|17311.37|17191.37|17311.37|17191.37|17307.97|17187.97|7
1623041890000|2021-06-07 04:58:10|17311.31|17191.31|17310.25|17190.25|17311.31|17191.31|17309.96|17189.96|9
1623041900000|2021-06-07 04:58:20|17310.93|17190.93|17311.28|17191.28|17311.53|17191.53|17310.54|17190.54|10
1623041910000|2021-06-07 04:58:30|17311.58|17191.58|17309.8|17189.8|17312|17192|17309.8|17189.8|10
1623041920000|2021-06-07 04:58:40|17309.82|17189.82|17308.53|17188.53|17309.82|17189.82|17307.71|17187.71|10
1623041930000|2021-06-07 04:58:50|17308.62|17188.62|17308.89|17188.89|17309.24|17189.24|17308.43|17188.43|10
1623041940000|2021-06-07 04:59:00|17308.34|17188.34|17309.11|17189.11|17309.92|17189.92|17308.34|17188.34|10
1623041950000|2021-06-07 04:59:10|17308.32|17188.32|17307.86|17187.86|17308.32|17188.32|17307.68|17187.68|9
1623041960000|2021-06-07 04:59:20|17307.5|17187.5|17310.55|17190.55|17310.9|17190.9|17307.5|17187.5|10
1623041970000|2021-06-07 04:59:30|17310.18|17190.18|17310.72|17190.72|17311.12|17191.12|17310.18|17190.18|10
1623041980000|2021-06-07 04:59:40|17310.07|17190.07|17310.21|17190.21|17310.57|17190.57|17310.07|17190.07|10
1623041990000|2021-06-07 04:59:50|17309.71|17189.71|17309.67|17189.67|17310.09|17190.09|17309.6|17189.6|10
1623042000000|2021-06-07 05:00:00|17308.5|17188.5|17309.76|17189.76|17309.76|17189.76|17308.5|17188.5|10
1623042010000|2021-06-07 05:00:10|17309.29|17189.29|17313.17|17193.17|17313.17|17193.17|17309.29|17189.29|10
1623042020000|2021-06-07 05:00:20|17313.3|17193.3|17316.35|17196.35|17316.35|17196.35|17313.03|17193.03|10
1623042030000|2021-06-07 05:00:30|17316.34|17196.34|17320.16|17200.16|17320.16|17200.16|17316.34|17196.34|10
1623042040000|2021-06-07 05:00:40|17320.28|17200.28|17322|17202|17322.31|17202.31|17320.28|17200.28|10
1623042050000|2021-06-07 05:00:50|17321.52|17201.52|17320.05|17200.05|17321.65|17201.65|17320.05|17200.05|10
1623042060000|2021-06-07 05:01:00|17320.08|17200.08|17321.53|17201.53|17321.53|17201.53|17319.44|17199.44|9
1623042070000|2021-06-07 05:01:10|17321.81|17201.81|17322.52|17202.52|17322.52|17202.52|17321.02|17201.02|10
1623042080000|2021-06-07 05:01:20|17323.18|17203.18|17324.31|17204.31|17324.4|17204.4|17322.5|17202.5|10
1623042090000|2021-06-07 05:01:30|17325.12|17205.12|17326.85|17206.85|17327.26|17207.26|17325.07|17205.07|10
1623042100000|2021-06-07 05:01:40|17327.25|17207.25|17329.11|17209.11|17329.11|17209.11|17327.22|17207.22|10
1623042110000|2021-06-07 05:01:50|17329.21|17209.21|17330.88|17210.88|17331.01|17211.01|17327.97|17207.97|10
1623042120000|2021-06-07 05:02:00|17331.1|17211.1|17331.65|17211.65|17331.9|17211.9|17329.94|17209.94|10
1623042130000|2021-06-07 05:02:10|17332.78|17212.78|17339.23|17219.23|17339.23|17219.23|17332.78|17212.78|10
1623042140000|2021-06-07 05:02:20|17339.03|17219.03|17337.87|17217.87|17339.03|17219.03|17337.67|17217.67|10
1623042150000|2021-06-07 05:02:30|17338.01|17218.01|17342.95|17222.95|17342.95|17222.95|17338.01|17218.01|10
1623042160000|2021-06-07 05:02:40|17343.09|17223.09|17343.19|17223.19|17343.19|17223.19|17341.83|17221.83|8
1623042170000|2021-06-07 05:02:50|17342.79|17222.79|17345.28|17225.28|17345.28|17225.28|17342.79|17222.79|10
1623042180000|2021-06-07 05:03:00|17345.12|17225.12|17342.42|17222.42|17345.29|17225.29|17342.42|17222.42|10
1623042190000|2021-06-07 05:03:10|17342.31|17222.31|17342.92|17222.92|17343.37|17223.37|17342.31|17222.31|10
1623042200000|2021-06-07 05:03:20|17343.61|17223.61|17341.97|17221.97|17343.71|17223.71|17341.97|17221.97|10
1623042210000|2021-06-07 05:03:30|17341.84|17221.84|17341.04|17221.04|17341.92|17221.92|17341.04|17221.04|10
1623042220000|2021-06-07 05:03:40|17340.97|17220.97|17339.92|17219.92|17341.63|17221.63|17339.92|17219.92|10
1623042230000|2021-06-07 05:03:50|17339.64|17219.64|17344.24|17224.24|17344.24|17224.24|17339.64|17219.64|10
1623042240000|2021-06-07 05:04:00|17344.5|17224.5|17346.08|17226.08|17346.46|17226.46|17344.36|17224.36|10
1623042250000|2021-06-07 05:04:10|17345.42|17225.42|17349.22|17229.22|17349.37|17229.37|17345.42|17225.42|10
1623042260000|2021-06-07 05:04:20|17349.25|17229.25|17349.76|17229.76|17350.31|17230.31|17349.25|17229.25|10
1623042270000|2021-06-07 05:04:30|17349.85|17229.85|17350.28|17230.28|17350.44|17230.44|17349.78|17229.78|10
1623042280000|2021-06-07 05:04:40|17349.42|17229.42|17346.98|17226.98|17349.42|17229.42|17346.98|17226.98|10
1623042290000|2021-06-07 05:04:50|17347.11|17227.11|17346.22|17226.22|17347.11|17227.11|17346.07|17226.07|9
1623042300000|2021-06-07 05:05:00|17346.25|17226.25|17344.06|17224.06|17346.5|17226.5|17344.06|17224.06|10
1623042310000|2021-06-07 05:05:10|17344.08|17224.08|17343.53|17223.53|17344.08|17224.08|17342.48|17222.48|10
1623042320000|2021-06-07 05:05:20|17342.93|17222.93|17343.34|17223.34|17343.55|17223.55|17342.63|17222.63|10
1623042330000|2021-06-07 05:05:30|17343.04|17223.04|17342.01|17222.01|17343.2|17223.2|17342.01|17222.01|9
1623042340000|2021-06-07 05:05:40|17341.86|17221.86|17340.32|17220.32|17341.86|17221.86|17340.23|17220.23|9
1623042350000|2021-06-07 05:05:50|17339.17|17219.17|17336.86|17216.86|17339.27|17219.27|17336.86|17216.86|10
1623042360000|2021-06-07 05:06:00|17336.45|17216.45|17337.32|17217.32|17338.62|17218.62|17336.45|17216.45|10
1623042370000|2021-06-07 05:06:10|17337.03|17217.03|17334.33|17214.33|17337.03|17217.03|17334.33|17214.33|10
1623042380000|2021-06-07 05:06:20|17334.27|17214.27|17331.95|17211.95|17334.27|17214.27|17331.95|17211.95|10
1623042390000|2021-06-07 05:06:30|17332|17212|17331.06|17211.06|17332|17212|17331.06|17211.06|10
1623042400000|2021-06-07 05:06:40|17330.94|17210.94|17331.64|17211.64|17332.01|17212.01|17330.85|17210.85|10
1623042410000|2021-06-07 05:06:50|17330.47|17210.47|17330.1|17210.1|17331.14|17211.14|17330.04|17210.04|9
1623042420000|2021-06-07 05:07:00|17329.86|17209.86|17328.22|17208.22|17330.1|17210.1|17328.22|17208.22|10
1623042430000|2021-06-07 05:07:10|17327.79|17207.79|17320.82|17200.82|17327.79|17207.79|17320.82|17200.82|10
1623042440000|2021-06-07 05:07:20|17320.01|17200.01|17320.42|17200.42|17321.57|17201.57|17320.01|17200.01|10
1623042450000|2021-06-07 05:07:30|17320.18|17200.18|17318.68|17198.68|17320.18|17200.18|17318.59|17198.59|9
1623042460000|2021-06-07 05:07:40|17318.4|17198.4|17313.18|17193.18|17318.4|17198.4|17313.18|17193.18|10
1623042470000|2021-06-07 05:07:50|17313.16|17193.16|17312.64|17192.64|17313.49|17193.49|17312.51|17192.51|10
1623042480000|2021-06-07 05:08:00|17312.51|17192.51|17312.3|17192.3|17312.52|17192.52|17312.23|17192.23|9
1623042490000|2021-06-07 05:08:10|17312.18|17192.18|17312.83|17192.83|17313.05|17193.05|17312.18|17192.18|10
1623042500000|2021-06-07 05:08:20|17312.86|17192.86|17313.26|17193.26|17313.26|17193.26|17312.85|17192.85|10
1623042510000|2021-06-07 05:08:30|17312.4|17192.4|17312.72|17192.72|17313.27|17193.27|17312.4|17192.4|10
1623042520000|2021-06-07 05:08:40|17312.76|17192.76|17312.79|17192.79|17313.26|17193.26|17312.5|17192.5|10
1623042530000|2021-06-07 05:08:50|17312.82|17192.82|17311.94|17191.94|17312.86|17192.86|17311.94|17191.94|9
1623042540000|2021-06-07 05:09:00|17311.55|17191.55|17310.93|17190.93|17311.55|17191.55|17310.48|17190.48|9
1623042550000|2021-06-07 05:09:10|17311.36|17191.36|17312.25|17192.25|17312.93|17192.93|17311.25|17191.25|10
1623042560000|2021-06-07 05:09:20|17312.39|17192.39|17314.03|17194.03|17314.03|17194.03|17312.22|17192.22|10
1623042570000|2021-06-07 05:09:30|17314.01|17194.01|17312.8|17192.8|17314.34|17194.34|17311.9|17191.9|10
1623042580000|2021-06-07 05:09:40|17311.93|17191.93|17311.48|17191.48|17312.13|17192.13|17311.37|17191.37|10
1623042590000|2021-06-07 05:09:50|17312.05|17192.05|17312.75|17192.75|17312.89|17192.89|17312.05|17192.05|10
1623042600000|2021-06-07 05:10:00|17313.35|17193.35|17313.04|17193.04|17313.57|17193.57|17313.04|17193.04|10
1623042610000|2021-06-07 05:10:10|17313.09|17193.09|17312.17|17192.17|17313.09|17193.09|17311.66|17191.66|10
1623042620000|2021-06-07 05:10:20|17312.09|17192.09|17308.79|17188.79|17312.09|17192.09|17308.79|17188.79|10
1623042630000|2021-06-07 05:10:30|17308.71|17188.71|17309.51|17189.51|17309.65|17189.65|17308.49|17188.49|10
1623042640000|2021-06-07 05:10:40|17310.25|17190.25|17310.52|17190.52|17310.52|17190.52|17309.77|17189.77|10
1623042650000|2021-06-07 05:10:50|17310.58|17190.58|17313.65|17193.65|17313.65|17193.65|17310.58|17190.58|10
1623042660000|2021-06-07 05:11:00|17313.14|17193.14|17312.85|17192.85|17313.56|17193.56|17312.85|17192.85|10
1623042670000|2021-06-07 05:11:10|17312.75|17192.75|17313.85|17193.85|17313.85|17193.85|17312.75|17192.75|10
1623042680000|2021-06-07 05:11:20|17313.72|17193.72|17314.32|17194.32|17314.52|17194.52|17313.71|17193.71|10
1623042690000|2021-06-07 05:11:30|17314.11|17194.11|17313.26|17193.26|17314.19|17194.19|17313.26|17193.26|7
1623042700000|2021-06-07 05:11:40|17313.29|17193.29|17314.43|17194.43|17314.43|17194.43|17313.18|17193.18|8
1623042710000|2021-06-07 05:11:50|17314.55|17194.55|17313.51|17193.51|17314.99|17194.99|17313.51|17193.51|10
1623042720000|2021-06-07 05:12:00|17312.88|17192.88|17314.11|17194.11|17314.11|17194.11|17312.87|17192.87|9
1623042730000|2021-06-07 05:12:10|17314.78|17194.78|17316.67|17196.67|17316.8|17196.8|17314.78|17194.78|9
1623042740000|2021-06-07 05:12:20|17316.94|17196.94|17319.79|17199.79|17319.79|17199.79|17316.65|17196.65|10
1623042750000|2021-06-07 05:12:30|17320.69|17200.69|17323.44|17203.44|17323.44|17203.44|17320.69|17200.69|10
1623042760000|2021-06-07 05:12:40|17323.35|17203.35|17324.9|17204.9|17325.59|17205.59|17323.35|17203.35|10
1623042770000|2021-06-07 05:12:50|17324.69|17204.69|17325.71|17205.71|17325.9|17205.9|17324.69|17204.69|7
1623042780000|2021-06-07 05:13:00|17325.78|17205.78|17324.04|17204.04|17326.24|17206.24|17324.04|17204.04|10
1623042790000|2021-06-07 05:13:10|17323.92|17203.92|17323.19|17203.19|17323.92|17203.92|17322.84|17202.84|10
1623042800000|2021-06-07 05:13:20|17322.75|17202.75|17321.77|17201.77|17322.75|17202.75|17321.49|17201.49|9
1623042810000|2021-06-07 05:13:30|17321.76|17201.76|17321.23|17201.23|17322.09|17202.09|17321.23|17201.23|10
1623042820000|2021-06-07 05:13:40|17321.04|17201.04|17321.81|17201.81|17322.02|17202.02|17321.04|17201.04|10
1623042830000|2021-06-07 05:13:50|17322.3|17202.3|17322.56|17202.56|17322.58|17202.58|17322.3|17202.3|8
1623042840000|2021-06-07 05:14:00|17322.54|17202.54|17323.87|17203.87|17323.87|17203.87|17322.54|17202.54|9
1623042850000|2021-06-07 05:14:10|17324.9|17204.9|17327.83|17207.83|17327.83|17207.83|17324.9|17204.9|10
1623042860000|2021-06-07 05:14:20|17328.06|17208.06|17329.63|17209.63|17329.63|17209.63|17328.06|17208.06|10
1623042870000|2021-06-07 05:14:30|17329.78|17209.78|17329.67|17209.67|17329.78|17209.78|17329.33|17209.33|9
1623042880000|2021-06-07 05:14:40|17329.72|17209.72|17331.23|17211.23|17331.23|17211.23|17329.72|17209.72|10
1623042890000|2021-06-07 05:14:50|17331.04|17211.04|17332.08|17212.08|17332.08|17212.08|17330.83|17210.83|10
1623042900000|2021-06-07 05:15:00|17332.13|17212.13|17332.99|17212.99|17333.18|17213.18|17332.13|17212.13|9
1623042910000|2021-06-07 05:15:10|17333.12|17213.12|17334.18|17214.18|17334.18|17214.18|17333.12|17213.12|10
1623042920000|2021-06-07 05:15:20|17334.32|17214.32|17334.77|17214.77|17334.95|17214.95|17334.32|17214.32|8
1623042930000|2021-06-07 05:15:30|17334.85|17214.85|17335.8|17215.8|17335.86|17215.86|17334.54|17214.54|10
1623042940000|2021-06-07 05:15:40|17336.3|17216.3|17338.37|17218.37|17338.37|17218.37|17336.3|17216.3|10
1623042950000|2021-06-07 05:15:50|17338.68|17218.68|17341.95|17221.95|17341.95|17221.95|17338.68|17218.68|10
1623042960000|2021-06-07 05:16:00|17342.05|17222.05|17342.4|17222.4|17342.4|17222.4|17341.72|17221.72|9
1623042970000|2021-06-07 05:16:10|17342.69|17222.69|17342|17222|17342.69|17222.69|17342|17222|10
1623042980000|2021-06-07 05:16:20|17342.1|17222.1|17341.71|17221.71|17342.69|17222.69|17341.5|17221.5|10
1623042990000|2021-06-07 05:16:30|17342.99|17222.99|17343.09|17223.09|17343.09|17223.09|17342.31|17222.31|10
1623043000000|2021-06-07 05:16:40|17342.95|17222.95|17341.19|17221.19|17342.96|17222.96|17341.19|17221.19|9
1623043010000|2021-06-07 05:16:50|17340.9|17220.9|17340.81|17220.81|17340.9|17220.9|17340.49|17220.49|10
1623043020000|2021-06-07 05:17:00|17340.8|17220.8|17342.02|17222.02|17342.02|17222.02|17340.8|17220.8|10
1623043030000|2021-06-07 05:17:10|17341.95|17221.95|17341.32|17221.32|17342.13|17222.13|17341.32|17221.32|10
1623043040000|2021-06-07 05:17:20|17341.62|17221.62|17342.15|17222.15|17342.67|17222.67|17341.25|17221.25|9
1623043050000|2021-06-07 05:17:30|17343.34|17223.34|17342.12|17222.12|17344.92|17224.92|17342.12|17222.12|10
1623043060000|2021-06-07 05:17:40|17341.68|17221.68|17342.07|17222.07|17342.78|17222.78|17341.68|17221.68|10
1623043070000|2021-06-07 05:17:50|17342.04|17222.04|17338.97|17218.97|17342.04|17222.04|17338.97|17218.97|10
1623043080000|2021-06-07 05:18:00|17338.68|17218.68|17337.9|17217.9|17338.82|17218.82|17337.9|17217.9|10
1623043090000|2021-06-07 05:18:10|17337.96|17217.96|17336.64|17216.64|17338.09|17218.09|17336.64|17216.64|10
1623043100000|2021-06-07 05:18:20|17336.33|17216.33|17335.21|17215.21|17336.66|17216.66|17335.21|17215.21|10
1623043110000|2021-06-07 05:18:30|17335.19|17215.19|17336.7|17216.7|17336.7|17216.7|17335.16|17215.16|8
1623043120000|2021-06-07 05:18:40|17336.64|17216.64|17338.19|17218.19|17338.19|17218.19|17336.64|17216.64|10
1623043130000|2021-06-07 05:18:50|17338.53|17218.53|17338.08|17218.08|17338.84|17218.84|17337.92|17217.92|8
1623043140000|2021-06-07 05:19:00|17338.28|17218.28|17339.9|17219.9|17339.9|17219.9|17338.26|17218.26|9
1623043150000|2021-06-07 05:19:10|17340|17220|17341.91|17221.91|17341.91|17221.91|17340|17220|10
1623043160000|2021-06-07 05:19:20|17341.95|17221.95|17342.14|17222.14|17342.14|17222.14|17341.32|17221.32|10
1623043170000|2021-06-07 05:19:30|17342.16|17222.16|17342.58|17222.58|17342.69|17222.69|17342.05|17222.05|10
1623043180000|2021-06-07 05:19:40|17342.34|17222.34|17343.03|17223.03|17343.03|17223.03|17342.16|17222.16|6
1623043190000|2021-06-07 05:19:50|17343.08|17223.08|17345.89|17225.89|17345.89|17225.89|17343.08|17223.08|10
1623043200000|2021-06-07 05:20:00|17346.55|17226.55|17345.65|17225.65|17347.43|17227.43|17345.65|17225.65|10
1623043210000|2021-06-07 05:20:10|17345.68|17225.68|17345.77|17225.77|17345.94|17225.94|17345.01|17225.01|10
1623043220000|2021-06-07 05:20:20|17345.84|17225.84|17342.83|17222.83|17345.84|17225.84|17342.43|17222.43|10
1623043230000|2021-06-07 05:20:30|17342.84|17222.84|17338.1|17218.1|17342.84|17222.84|17338.1|17218.1|10
1623043240000|2021-06-07 05:20:40|17337.23|17217.23|17335.79|17215.79|17337.23|17217.23|17335.78|17215.78|7
1623043250000|2021-06-07 05:20:50|17335.81|17215.81|17335.16|17215.16|17335.81|17215.81|17335.16|17215.16|10
1623043260000|2021-06-07 05:21:00|17335.17|17215.17|17333.62|17213.62|17335.45|17215.45|17333.62|17213.62|10
1623043270000|2021-06-07 05:21:10|17333.93|17213.93|17335.41|17215.41|17335.54|17215.54|17333.93|17213.93|9
1623043280000|2021-06-07 05:21:20|17335.96|17215.96|17335.91|17215.91|17336.33|17216.33|17335.66|17215.66|10
1623043290000|2021-06-07 05:21:30|17335.79|17215.79|17335.3|17215.3|17336.07|17216.07|17335.3|17215.3|10
1623043300000|2021-06-07 05:21:40|17335.57|17215.57|17334.8|17214.8|17335.9|17215.9|17334.43|17214.43|7
1623043310000|2021-06-07 05:21:50|17334.81|17214.81|17333.95|17213.95|17334.81|17214.81|17333.95|17213.95|9
1623043320000|2021-06-07 05:22:00|17333.19|17213.19|17335.56|17215.56|17336.1|17216.1|17332.94|17212.94|10
1623043330000|2021-06-07 05:22:10|17335.91|17215.91|17335.45|17215.45|17336.22|17216.22|17335.24|17215.24|10
1623043340000|2021-06-07 05:22:20|17335.51|17215.51|17334.56|17214.56|17335.99|17215.99|17334.56|17214.56|8
1623043350000|2021-06-07 05:22:30|17334.33|17214.33|17332.24|17212.24|17334.41|17214.41|17332.24|17212.24|10
1623043360000|2021-06-07 05:22:40|17330.87|17210.87|17326.98|17206.98|17330.87|17210.87|17326.98|17206.98|10
1623043370000|2021-06-07 05:22:50|17327|17207|17320.22|17200.22|17327.12|17207.12|17320.22|17200.22|10
1623043380000|2021-06-07 05:23:00|17319.95|17199.95|17317.61|17197.61|17320.24|17200.24|17317.55|17197.55|10
1623043390000|2021-06-07 05:23:10|17318.32|17198.32|17318.25|17198.25|17318.42|17198.42|17317.74|17197.74|10
1623043400000|2021-06-07 05:23:20|17318.27|17198.27|17317.54|17197.54|17318.27|17198.27|17316.29|17196.29|10
1623043410000|2021-06-07 05:23:30|17317.52|17197.52|17317.91|17197.91|17318.86|17198.86|17317.52|17197.52|10
1623043420000|2021-06-07 05:23:40|17317.99|17197.99|17320.12|17200.12|17320.12|17200.12|17317.99|17197.99|8
1623043430000|2021-06-07 05:23:50|17320.46|17200.46|17320.2|17200.2|17320.46|17200.46|17318.94|17198.94|10
1623043440000|2021-06-07 05:24:00|17320.44|17200.44|17321.57|17201.57|17321.57|17201.57|17320.25|17200.25|10
1623043450000|2021-06-07 05:24:10|17320.82|17200.82|17320.96|17200.96|17321.04|17201.04|17320.41|17200.41|8
1623043460000|2021-06-07 05:24:20|17320.93|17200.93|17320.95|17200.95|17321.4|17201.4|17320.77|17200.77|10
1623043470000|2021-06-07 05:24:30|17320.83|17200.83|17323.13|17203.13|17323.13|17203.13|17320.83|17200.83|10
1623043480000|2021-06-07 05:24:40|17323.6|17203.6|17324.47|17204.47|17324.47|17204.47|17323.1|17203.1|10
1623043490000|2021-06-07 05:24:50|17324.35|17204.35|17323.87|17203.87|17324.35|17204.35|17323.87|17203.87|10
1623043500000|2021-06-07 05:25:00|17324.4|17204.4|17325.83|17205.83|17326.27|17206.27|17324.4|17204.4|9
1623043510000|2021-06-07 05:25:10|17325.73|17205.73|17323.45|17203.45|17325.73|17205.73|17323.06|17203.06|10
1623043520000|2021-06-07 05:25:20|17323.38|17203.38|17323.26|17203.26|17323.97|17203.97|17322.8|17202.8|10
1623043530000|2021-06-07 05:25:30|17323.27|17203.27|17321.34|17201.34|17323.27|17203.27|17321.34|17201.34|9
1623043540000|2021-06-07 05:25:40|17321.41|17201.41|17318.61|17198.61|17321.41|17201.41|17318.61|17198.61|10
1623043550000|2021-06-07 05:25:50|17318.59|17198.59|17311.79|17191.79|17318.59|17198.59|17311.79|17191.79|10
1623043560000|2021-06-07 05:26:00|17312.12|17192.12|17309.41|17189.41|17312.34|17192.34|17309.41|17189.41|10
1623043570000|2021-06-07 05:26:10|17309.48|17189.48|17309.21|17189.21|17310.33|17190.33|17309.06|17189.06|8
1623043580000|2021-06-07 05:26:20|17307.41|17187.41|17308.9|17188.9|17309.11|17189.11|17307.41|17187.41|10
1623043590000|2021-06-07 05:26:30|17309.46|17189.46|17312.75|17192.75|17312.75|17192.75|17309.45|17189.45|9
1623043600000|2021-06-07 05:26:40|17312.3|17192.3|17311.91|17191.91|17312.4|17192.4|17311.91|17191.91|9
1623043610000|2021-06-07 05:26:50|17311.88|17191.88|17312.14|17192.14|17312.14|17192.14|17311.82|17191.82|7
1623043620000|2021-06-07 05:27:00|17311.98|17191.98|17311.69|17191.69|17312.5|17192.5|17311.69|17191.69|10
1623043630000|2021-06-07 05:27:10|17311.09|17191.09|17309.46|17189.46|17311.64|17191.64|17309.46|17189.46|9
1623043640000|2021-06-07 05:27:20|17309.7|17189.7|17309.72|17189.72|17310.15|17190.15|17309.7|17189.7|10
1623043650000|2021-06-07 05:27:30|17309.39|17189.39|17308.57|17188.57|17309.55|17189.55|17308.57|17188.57|10
1623043660000|2021-06-07 05:27:40|17308.52|17188.52|17308.03|17188.03|17308.91|17188.91|17308.03|17188.03|9
1623043670000|2021-06-07 05:27:50|17307.96|17187.96|17307.44|17187.44|17308.36|17188.36|17307.44|17187.44|7
1623043680000|2021-06-07 05:28:00|17307.21|17187.21|17307.57|17187.57|17308.72|17188.72|17307.21|17187.21|9
1623043690000|2021-06-07 05:28:10|17307.5|17187.5|17306.69|17186.69|17307.69|17187.69|17306.69|17186.69|8
1623043700000|2021-06-07 05:28:20|17306.78|17186.78|17306.99|17186.99|17307.25|17187.25|17306.68|17186.68|8
1623043710000|2021-06-07 05:28:30|17306.91|17186.91|17307.17|17187.17|17307.25|17187.25|17306.91|17186.91|10
1623043720000|2021-06-07 05:28:40|17307.16|17187.16|17308.64|17188.64|17308.64|17188.64|17307.03|17187.03|10
1623043730000|2021-06-07 05:28:50|17309.02|17189.02|17310.53|17190.53|17310.53|17190.53|17308.69|17188.69|10
1623043740000|2021-06-07 05:29:00|17310.48|17190.48|17311.82|17191.82|17312.02|17192.02|17310.48|17190.48|10
1623043750000|2021-06-07 05:29:10|17312.1|17192.1|17314.6|17194.6|17314.6|17194.6|17312.1|17192.1|9
1623043760000|2021-06-07 05:29:20|17315.41|17195.41|17317.26|17197.26|17317.26|17197.26|17315.34|17195.34|10
1623043770000|2021-06-07 05:29:30|17317.28|17197.28|17319.85|17199.85|17319.85|17199.85|17317.28|17197.28|10
1623043780000|2021-06-07 05:29:40|17319.83|17199.83|17323.38|17203.38|17323.38|17203.38|17319.83|17199.83|10
1623043790000|2021-06-07 05:29:50|17322.71|17202.71|17322.84|17202.84|17322.84|17202.84|17322.41|17202.41|8
1623043800000|2021-06-07 05:30:00|17322.85|17202.85|17325.42|17205.42|17325.42|17205.42|17322.78|17202.78|10
1623043810000|2021-06-07 05:30:10|17325.4|17205.4|17326.73|17206.73|17326.73|17206.73|17325.4|17205.4|10
1623043820000|2021-06-07 05:30:20|17327.13|17207.13|17328.38|17208.38|17328.38|17208.38|17326.88|17206.88|10
1623043830000|2021-06-07 05:30:30|17328.59|17208.59|17327.81|17207.81|17328.59|17208.59|17327.81|17207.81|10
1623043840000|2021-06-07 05:30:40|17328|17208|17324.14|17204.14|17328|17208|17324.14|17204.14|10
1623043850000|2021-06-07 05:30:50|17323.12|17203.12|17322.45|17202.45|17323.2|17203.2|17322.02|17202.02|10
1623043860000|2021-06-07 05:31:00|17322.27|17202.27|17321.29|17201.29|17322.56|17202.56|17321.29|17201.29|10
1623043870000|2021-06-07 05:31:10|17320.78|17200.78|17317.71|17197.71|17320.78|17200.78|17317.71|17197.71|10
1623043880000|2021-06-07 05:31:20|17317.25|17197.25|17311.82|17191.82|17317.25|17197.25|17311.82|17191.82|10
1623043890000|2021-06-07 05:31:30|17310.51|17190.51|17304.07|17184.07|17310.85|17190.85|17304.07|17184.07|10
1623043900000|2021-06-07 05:31:40|17301.67|17181.67|17267.27|17147.27|17304.57|17184.57|17267.27|17147.27|10
1623043910000|2021-06-07 05:31:50|17267.29|17147.29|17268.02|17148.02|17268.02|17148.02|17264.72|17144.72|10
1623043920000|2021-06-07 05:32:00|17267.35|17147.35|17274.3|17154.3|17274.3|17154.3|17266.55|17146.55|10
1623043930000|2021-06-07 05:32:10|17276.45|17156.45|17274.78|17154.78|17276.9|17156.9|17274.78|17154.78|10
1623043940000|2021-06-07 05:32:20|17274.81|17154.81|17275.71|17155.71|17275.71|17155.71|17274.62|17154.62|10
1623043950000|2021-06-07 05:32:30|17275.82|17155.82|17274.62|17154.62|17275.82|17155.82|17274.08|17154.08|10
1623043960000|2021-06-07 05:32:40|17273.08|17153.08|17259.27|17139.27|17273.08|17153.08|17259.07|17139.07|10
1623043970000|2021-06-07 05:32:50|17258.41|17138.41|17255.78|17135.78|17258.81|17138.81|17255.78|17135.78|10
1623043980000|2021-06-07 05:33:00|17254.77|17134.77|17251.93|17131.93|17254.77|17134.77|17250.76|17130.76|10
1623043990000|2021-06-07 05:33:10|17252.42|17132.42|17255.27|17135.27|17255.27|17135.27|17252.42|17132.42|10
1623044000000|2021-06-07 05:33:20|17256.18|17136.18|17256.54|17136.54|17257.01|17137.01|17255.97|17135.97|10
1623044010000|2021-06-07 05:33:30|17256.71|17136.71|17256.37|17136.37|17256.71|17136.71|17255.76|17135.76|10
1623044020000|2021-06-07 05:33:40|17256.13|17136.13|17257.63|17137.63|17257.63|17137.63|17255.54|17135.54|9
1623044030000|2021-06-07 05:33:50|17257.93|17137.93|17259.45|17139.45|17259.45|17139.45|17257.46|17137.46|10
1623044040000|2021-06-07 05:34:00|17259.76|17139.76|17262.58|17142.58|17262.58|17142.58|17259.76|17139.76|10
1623044050000|2021-06-07 05:34:10|17263.33|17143.33|17263.99|17143.99|17264.32|17144.32|17262.79|17142.79|10
1623044060000|2021-06-07 05:34:20|17263.93|17143.93|17267.13|17147.13|17267.13|17147.13|17263.81|17143.81|10
1623044070000|2021-06-07 05:34:30|17268.76|17148.76|17267.45|17147.45|17268.76|17148.76|17267.34|17147.34|9
1623044080000|2021-06-07 05:34:40|17267.53|17147.53|17268.93|17148.93|17269.37|17149.37|17267.53|17147.53|10
1623044090000|2021-06-07 05:34:50|17268.92|17148.92|17270.33|17150.33|17270.33|17150.33|17268.91|17148.91|9
1623044100000|2021-06-07 05:35:00|17271.11|17151.11|17269.46|17149.46|17272.14|17152.14|17269.46|17149.46|10
1623044110000|2021-06-07 05:35:10|17269.15|17149.15|17268.39|17148.39|17269.32|17149.32|17268.08|17148.08|10
1623044120000|2021-06-07 05:35:20|17268.34|17148.34|17269.02|17149.02|17269.3|17149.3|17268.34|17148.34|9
1623044130000|2021-06-07 05:35:30|17269.29|17149.29|17266.42|17146.42|17269.33|17149.33|17266.42|17146.42|10
1623044140000|2021-06-07 05:35:40|17265.36|17145.36|17265.88|17145.88|17265.88|17145.88|17264.82|17144.82|10
1623044150000|2021-06-07 05:35:50|17266.13|17146.13|17266.51|17146.51|17267.31|17147.31|17266.13|17146.13|10
1623044160000|2021-06-07 05:36:00|17266.72|17146.72|17267.66|17147.66|17267.66|17147.66|17266.35|17146.35|10
1623044170000|2021-06-07 05:36:10|17267.44|17147.44|17267.08|17147.08|17267.97|17147.97|17266.83|17146.83|9
1623044180000|2021-06-07 05:36:20|17267.91|17147.91|17269.55|17149.55|17269.55|17149.55|17267.73|17147.73|10
1623044190000|2021-06-07 05:36:30|17269.43|17149.43|17272.69|17152.69|17272.69|17152.69|17269.43|17149.43|10
1623044200000|2021-06-07 05:36:40|17272.6|17152.6|17271.36|17151.36|17272.6|17152.6|17271.36|17151.36|9
1623044210000|2021-06-07 05:36:50|17271.14|17151.14|17271.18|17151.18|17271.2|17151.2|17270.89|17150.89|9
1623044220000|2021-06-07 05:37:00|17270.94|17150.94|17271.02|17151.02|17271.1|17151.1|17270.48|17150.48|10
1623044230000|2021-06-07 05:37:10|17271.09|17151.09|17272.21|17152.21|17272.59|17152.59|17271.09|17151.09|10
1623044240000|2021-06-07 05:37:20|17272.73|17152.73|17275.08|17155.08|17275.11|17155.11|17272.73|17152.73|10
1623044250000|2021-06-07 05:37:30|17274.92|17154.92|17276.11|17156.11|17276.11|17156.11|17274.78|17154.78|9
1623044260000|2021-06-07 05:37:40|17276.08|17156.08|17276.11|17156.11|17277.28|17157.28|17276.08|17156.08|10
1623044270000|2021-06-07 05:37:50|17276.09|17156.09|17274.46|17154.46|17276.09|17156.09|17274.07|17154.07|9
1623044280000|2021-06-07 05:38:00|17274.37|17154.37|17275.86|17155.86|17276.04|17156.04|17274.37|17154.37|10
1623044290000|2021-06-07 05:38:10|17275.14|17155.14|17275.26|17155.26|17275.68|17155.68|17274.68|17154.68|9
1623044300000|2021-06-07 05:38:20|17274.72|17154.72|17274.95|17154.95|17276.42|17156.42|17274.47|17154.47|10
1623044310000|2021-06-07 05:38:30|17274.93|17154.93|17273.95|17153.95|17274.98|17154.98|17273.95|17153.95|9
1623044320000|2021-06-07 05:38:40|17273.81|17153.81|17274.55|17154.55|17274.9|17154.9|17273.81|17153.81|9
1623044330000|2021-06-07 05:38:50|17274.36|17154.36|17275.04|17155.04|17275.06|17155.06|17274.35|17154.35|9
1623044340000|2021-06-07 05:39:00|17275.05|17155.05|17278.48|17158.48|17278.48|17158.48|17275.05|17155.05|10
1623044350000|2021-06-07 05:39:10|17278.68|17158.68|17283.39|17163.39|17283.39|17163.39|17278.68|17158.68|10
1623044360000|2021-06-07 05:39:20|17284.08|17164.08|17284.12|17164.12|17285.29|17165.29|17283.55|17163.55|10
1623044370000|2021-06-07 05:39:30|17284.14|17164.14|17285.87|17165.87|17286.21|17166.21|17284.14|17164.14|10
1623044380000|2021-06-07 05:39:40|17286.42|17166.42|17289.21|17169.21|17289.36|17169.36|17286.42|17166.42|9
1623044390000|2021-06-07 05:39:50|17289.46|17169.46|17290.48|17170.48|17290.67|17170.67|17289.46|17169.46|10
1623044400000|2021-06-07 05:40:00|17290.55|17170.55|17288.86|17168.86|17290.55|17170.55|17288.41|17168.41|10
1623044410000|2021-06-07 05:40:10|17287.96|17167.96|17287.31|17167.31|17288.25|17168.25|17287.31|17167.31|10
1623044420000|2021-06-07 05:40:20|17288.21|17168.21|17289.39|17169.39|17289.39|17169.39|17287.69|17167.69|9
1623044430000|2021-06-07 05:40:30|17289.22|17169.22|17288.91|17168.91|17289.22|17169.22|17288.28|17168.28|10
1623044440000|2021-06-07 05:40:40|17289.73|17169.73|17293.02|17173.02|17293.02|17173.02|17289.65|17169.65|10
1623044450000|2021-06-07 05:40:50|17293.2|17173.2|17295.49|17175.49|17295.49|17175.49|17293.2|17173.2|10
1623044460000|2021-06-07 05:41:00|17297.43|17177.43|17303.02|17183.02|17303.02|17183.02|17296.92|17176.92|10
1623044470000|2021-06-07 05:41:10|17303.74|17183.74|17315.15|17195.15|17315.15|17195.15|17303.74|17183.74|10
1623044480000|2021-06-07 05:41:20|17315.94|17195.94|17319.23|17199.23|17319.23|17199.23|17315.2|17195.2|10
1623044490000|2021-06-07 05:41:30|17320.08|17200.08|17326.32|17206.32|17326.32|17206.32|17320.08|17200.08|10
1623044500000|2021-06-07 05:41:40|17327.15|17207.15|17331.98|17211.98|17332.01|17212.01|17327.15|17207.15|10
1623044510000|2021-06-07 05:41:50|17332.46|17212.46|17335.2|17215.2|17335.2|17215.2|17332.46|17212.46|10
1623044520000|2021-06-07 05:42:00|17335.64|17215.64|17330.31|17210.31|17335.64|17215.64|17330.31|17210.31|10
1623044530000|2021-06-07 05:42:10|17328.87|17208.87|17325.84|17205.84|17328.87|17208.87|17325.81|17205.81|10
1623044540000|2021-06-07 05:42:20|17325.33|17205.33|17325.61|17205.61|17325.96|17205.96|17324.91|17204.91|10
1623044550000|2021-06-07 05:42:30|17324.9|17204.9|17326.9|17206.9|17326.9|17206.9|17324.9|17204.9|10
1623044560000|2021-06-07 05:42:40|17327.62|17207.62|17325.21|17205.21|17327.62|17207.62|17324.44|17204.44|9
1623044570000|2021-06-07 05:42:50|17325.22|17205.22|17325.23|17205.23|17325.68|17205.68|17325.22|17205.22|9
1623044580000|2021-06-07 05:43:00|17325.45|17205.45|17326.52|17206.52|17327.43|17207.43|17325.29|17205.29|10
1623044590000|2021-06-07 05:43:10|17326.68|17206.68|17328.99|17208.99|17330.3|17210.3|17325.79|17205.79|10
1623044600000|2021-06-07 05:43:20|17328.8|17208.8|17325.67|17205.67|17329.31|17209.31|17325.67|17205.67|10
1623044610000|2021-06-07 05:43:30|17325.65|17205.65|17323.47|17203.47|17325.65|17205.65|17323.07|17203.07|9
1623044620000|2021-06-07 05:43:40|17323.37|17203.37|17322.42|17202.42|17323.74|17203.74|17322.42|17202.42|10
1623044630000|2021-06-07 05:43:50|17322.14|17202.14|17323.04|17203.04|17323.04|17203.04|17320.71|17200.71|10
1623044640000|2021-06-07 05:44:00|17323.67|17203.67|17324.46|17204.46|17324.46|17204.46|17323.62|17203.62|10
1623044650000|2021-06-07 05:44:10|17324.41|17204.41|17325.42|17205.42|17325.42|17205.42|17324.41|17204.41|10
1623044660000|2021-06-07 05:44:20|17324.86|17204.86|17322.89|17202.89|17326.32|17206.32|17322.89|17202.89|10
1623044670000|2021-06-07 05:44:30|17322.59|17202.59|17318.82|17198.82|17322.59|17202.59|17318.82|17198.82|10
1623044680000|2021-06-07 05:44:40|17318.77|17198.77|17318.82|17198.82|17318.82|17198.82|17318.03|17198.03|10
1623044690000|2021-06-07 05:44:50|17318.73|17198.73|17319|17199|17319|17199|17318.1|17198.1|9
1623044700000|2021-06-07 05:45:00|17318.46|17198.46|17320.37|17200.37|17320.37|17200.37|17317.97|17197.97|10
1623044710000|2021-06-07 05:45:10|17320.26|17200.26|17323.12|17203.12|17323.31|17203.31|17320.26|17200.26|10
1623044720000|2021-06-07 05:45:20|17323.65|17203.65|17327.21|17207.21|17327.21|17207.21|17323.65|17203.65|10
1623044730000|2021-06-07 05:45:30|17327.66|17207.66|17329.8|17209.8|17330.17|17210.17|17327.66|17207.66|10
1623044740000|2021-06-07 05:45:40|17329.56|17209.56|17331.02|17211.02|17331.99|17211.99|17329.56|17209.56|9
1623044750000|2021-06-07 05:45:50|17331.07|17211.07|17330.49|17210.49|17331.35|17211.35|17329.63|17209.63|10
1623044760000|2021-06-07 05:46:00|17330.11|17210.11|17332.19|17212.19|17332.19|17212.19|17329.86|17209.86|10
1623044770000|2021-06-07 05:46:10|17332.82|17212.82|17336.33|17216.33|17336.33|17216.33|17332.78|17212.78|9
1623044780000|2021-06-07 05:46:20|17336.3|17216.3|17337.89|17217.89|17337.89|17217.89|17336.3|17216.3|10
1623044790000|2021-06-07 05:46:30|17338.33|17218.33|17342.09|17222.09|17342.09|17222.09|17338.33|17218.33|10
1623044800000|2021-06-07 05:46:40|17341.76|17221.76|17349.76|17229.76|17349.76|17229.76|17341.76|17221.76|10
1623044810000|2021-06-07 05:46:50|17352.5|17232.5|17358.48|17238.48|17358.85|17238.85|17352.5|17232.5|10
1623044820000|2021-06-07 05:47:00|17360.33|17240.33|17363.61|17243.61|17365.82|17245.82|17360.18|17240.18|10
1623044830000|2021-06-07 05:47:10|17363.54|17243.54|17363.93|17243.93|17364.03|17244.03|17363.5|17243.5|10
1623044840000|2021-06-07 05:47:20|17363.8|17243.8|17363.41|17243.41|17364.84|17244.84|17363.3|17243.3|10
1623044850000|2021-06-07 05:47:30|17363.42|17243.42|17361.37|17241.37|17363.42|17243.42|17361.24|17241.24|9
1623044860000|2021-06-07 05:47:40|17360.88|17240.88|17358.44|17238.44|17360.88|17240.88|17358.44|17238.44|10
1623044870000|2021-06-07 05:47:50|17358.54|17238.54|17357.64|17237.64|17359.03|17239.03|17357.64|17237.64|10
1623044880000|2021-06-07 05:48:00|17357.45|17237.45|17356.83|17236.83|17357.63|17237.63|17356.83|17236.83|10
1623044890000|2021-06-07 05:48:10|17356.68|17236.68|17358.94|17238.94|17358.94|17238.94|17356.58|17236.58|10
1623044900000|2021-06-07 05:48:20|17359.17|17239.17|17359.03|17239.03|17359.73|17239.73|17358.91|17238.91|10
1623044910000|2021-06-07 05:48:30|17357.39|17237.39|17354.25|17234.25|17357.41|17237.41|17354.1|17234.1|10
1623044920000|2021-06-07 05:48:40|17353.7|17233.7|17353.51|17233.51|17353.92|17233.92|17352.92|17232.92|9
1623044930000|2021-06-07 05:48:50|17353.57|17233.57|17353.1|17233.1|17353.84|17233.84|17352.95|17232.95|9
1623044940000|2021-06-07 05:49:00|17353.53|17233.53|17353.32|17233.32|17353.63|17233.63|17353.12|17233.12|10
1623044950000|2021-06-07 05:49:10|17353.16|17233.16|17354.45|17234.45|17354.59|17234.59|17353.16|17233.16|10
1623044960000|2021-06-07 05:49:20|17354.15|17234.15|17353.94|17233.94|17354.48|17234.48|17353.94|17233.94|10
1623044970000|2021-06-07 05:49:30|17354.25|17234.25|17355.35|17235.35|17355.35|17235.35|17354.25|17234.25|9
1623044980000|2021-06-07 05:49:40|17355.43|17235.43|17355.51|17235.51|17355.51|17235.51|17354.83|17234.83|10
1623044990000|2021-06-07 05:49:50|17355.62|17235.62|17354.7|17234.7|17355.62|17235.62|17354.06|17234.06|10
1623045000000|2021-06-07 05:50:00|17354.21|17234.21|17354.82|17234.82|17354.82|17234.82|17352.98|17232.98|10
1623045010000|2021-06-07 05:50:10|17355.25|17235.25|17357.28|17237.28|17357.48|17237.48|17355.25|17235.25|10
1623045020000|2021-06-07 05:50:20|17356.79|17236.79|17357.27|17237.27|17357.27|17237.27|17356.49|17236.49|10
1623045030000|2021-06-07 05:50:30|17357.4|17237.4|17358.04|17238.04|17358.04|17238.04|17357.34|17237.34|10
1623045040000|2021-06-07 05:50:40|17358.58|17238.58|17359.36|17239.36|17359.43|17239.43|17358.58|17238.58|10
1623045050000|2021-06-07 05:50:50|17359.45|17239.45|17360.1|17240.1|17360.1|17240.1|17358.55|17238.55|10
1623045060000|2021-06-07 05:51:00|17360.42|17240.42|17360.49|17240.49|17360.49|17240.49|17359.71|17239.71|10
1623045070000|2021-06-07 05:51:10|17360.45|17240.45|17363.04|17243.04|17363.04|17243.04|17360.45|17240.45|10
1623045080000|2021-06-07 05:51:20|17363.75|17243.75|17369.81|17249.81|17369.97|17249.97|17363.75|17243.75|10
1623045090000|2021-06-07 05:51:30|17370.95|17250.95|17370.53|17250.53|17371.25|17251.25|17370.09|17250.09|10
1623045100000|2021-06-07 05:51:40|17370.36|17250.36|17375.71|17255.71|17375.75|17255.75|17370.22|17250.22|10
1623045110000|2021-06-07 05:51:50|17375.65|17255.65|17375.01|17255.01|17375.67|17255.67|17374.21|17254.21|10
1623045120000|2021-06-07 05:52:00|17376.65|17256.65|17376.71|17256.71|17377.38|17257.38|17376.42|17256.42|9
1623045130000|2021-06-07 05:52:10|17377.99|17257.99|17377.96|17257.96|17378.07|17258.07|17377.44|17257.44|10
1623045140000|2021-06-07 05:52:20|17377.95|17257.95|17378.97|17258.97|17378.97|17258.97|17377.9|17257.9|10
1623045150000|2021-06-07 05:52:30|17379.52|17259.52|17379.58|17259.58|17380.06|17260.06|17379.36|17259.36|10
1623045160000|2021-06-07 05:52:40|17379.67|17259.67|17380.33|17260.33|17380.33|17260.33|17379.08|17259.08|10
1623045170000|2021-06-07 05:52:50|17380.53|17260.53|17379.9|17259.9|17380.68|17260.68|17379.57|17259.57|10
1623045180000|2021-06-07 05:53:00|17379.68|17259.68|17379.12|17259.12|17380.05|17260.05|17378.82|17258.82|10
1623045190000|2021-06-07 05:53:10|17379.95|17259.95|17376.97|17256.97|17380.72|17260.72|17376.97|17256.97|10
1623045200000|2021-06-07 05:53:20|17376.44|17256.44|17374.44|17254.44|17376.69|17256.69|17373.92|17253.92|9
1623045210000|2021-06-07 05:53:30|17374.1|17254.1|17372.88|17252.88|17374.1|17254.1|17372.88|17252.88|9
1623045220000|2021-06-07 05:53:40|17373.54|17253.54|17374.52|17254.52|17374.52|17254.52|17373.38|17253.38|10
1623045230000|2021-06-07 05:53:50|17373.86|17253.86|17374.48|17254.48|17374.48|17254.48|17373.86|17253.86|10
1623045240000|2021-06-07 05:54:00|17374.46|17254.46|17375.22|17255.22|17375.24|17255.24|17374.27|17254.27|8
1623045250000|2021-06-07 05:54:10|17376.06|17256.06|17378.34|17258.34|17378.34|17258.34|17376.05|17256.05|10
1623045260000|2021-06-07 05:54:20|17379.32|17259.32|17380.36|17260.36|17380.62|17260.62|17379.32|17259.32|10
1623045270000|2021-06-07 05:54:30|17380.73|17260.73|17381.57|17261.57|17382.13|17262.13|17380.43|17260.43|10
1623045280000|2021-06-07 05:54:40|17382.72|17262.72|17383.04|17263.04|17384.71|17264.71|17382.72|17262.72|10
1623045290000|2021-06-07 05:54:50|17381.74|17261.74|17381.79|17261.79|17381.79|17261.79|17381.14|17261.14|10
1623045300000|2021-06-07 05:55:00|17381.33|17261.33|17381.39|17261.39|17383.16|17263.16|17381.33|17261.33|10
1623045310000|2021-06-07 05:55:10|17380.83|17260.83|17381.51|17261.51|17382.23|17262.23|17380.83|17260.83|10
1623045320000|2021-06-07 05:55:20|17381.35|17261.35|17378.87|17258.87|17381.35|17261.35|17378.87|17258.87|10
1623045330000|2021-06-07 05:55:30|17378.37|17258.37|17374.67|17254.67|17378.37|17258.37|17374.67|17254.67|10
1623045340000|2021-06-07 05:55:40|17374.29|17254.29|17370.8|17250.8|17374.29|17254.29|17370.8|17250.8|10
1623045350000|2021-06-07 05:55:50|17371.64|17251.64|17371.57|17251.57|17372.13|17252.13|17371.33|17251.33|10
1623045360000|2021-06-07 05:56:00|17371.01|17251.01|17369.63|17249.63|17371.48|17251.48|17369.03|17249.03|10
1623045370000|2021-06-07 05:56:10|17368.79|17248.79|17364.62|17244.62|17368.79|17248.79|17364.6|17244.6|10
1623045380000|2021-06-07 05:56:20|17363.47|17243.47|17362.6|17242.6|17363.8|17243.8|17362.45|17242.45|10
1623045390000|2021-06-07 05:56:30|17361.88|17241.88|17361.25|17241.25|17362.33|17242.33|17361.25|17241.25|10
1623045400000|2021-06-07 05:56:40|17361.87|17241.87|17359.85|17239.85|17361.9|17241.9|17359.85|17239.85|10
1623045410000|2021-06-07 05:56:50|17359.73|17239.73|17362.21|17242.21|17362.21|17242.21|17359.73|17239.73|10
1623045420000|2021-06-07 05:57:00|17362.55|17242.55|17363.78|17243.78|17364.25|17244.25|17362.55|17242.55|10
1623045430000|2021-06-07 05:57:10|17363.45|17243.45|17364.98|17244.98|17365.24|17245.24|17363.45|17243.45|10
1623045440000|2021-06-07 05:57:20|17366.07|17246.07|17366.24|17246.24|17366.5|17246.5|17365.53|17245.53|10
1623045450000|2021-06-07 05:57:30|17364.73|17244.73|17363.41|17243.41|17364.96|17244.96|17363.41|17243.41|10
1623045460000|2021-06-07 05:57:40|17363.69|17243.69|17362.3|17242.3|17363.9|17243.9|17361.94|17241.94|10
1623045470000|2021-06-07 05:57:50|17361.19|17241.19|17358.23|17238.23|17361.19|17241.19|17358.23|17238.23|10
1623045480000|2021-06-07 05:58:00|17358.69|17238.69|17357.04|17237.04|17358.69|17238.69|17357.04|17237.04|10
1623045490000|2021-06-07 05:58:10|17357.64|17237.64|17356.67|17236.67|17357.64|17237.64|17356.48|17236.48|10
1623045500000|2021-06-07 05:58:20|17356.81|17236.81|17354.44|17234.44|17356.81|17236.81|17354.44|17234.44|10
1623045510000|2021-06-07 05:58:30|17353.75|17233.75|17349.65|17229.65|17353.75|17233.75|17349.65|17229.65|10
1623045520000|2021-06-07 05:58:40|17348.55|17228.55|17345.86|17225.86|17348.55|17228.55|17345.82|17225.82|10
1623045530000|2021-06-07 05:58:50|17345.95|17225.95|17341.52|17221.52|17345.95|17225.95|17341.52|17221.52|10
1623045540000|2021-06-07 05:59:00|17340.47|17220.47|17343.23|17223.23|17343.59|17223.59|17339.87|17219.87|10
1623045550000|2021-06-07 05:59:10|17342.97|17222.97|17342.88|17222.88|17343.7|17223.7|17342.88|17222.88|10
1623045560000|2021-06-07 05:59:20|17343.08|17223.08|17343.75|17223.75|17343.95|17223.95|17343.08|17223.08|10
1623045570000|2021-06-07 05:59:30|17343.67|17223.67|17344.25|17224.25|17344.25|17224.25|17343.08|17223.08|10
1623045580000|2021-06-07 05:59:40|17344.48|17224.48|17345.9|17225.9|17346.1|17226.1|17344.48|17224.48|9
1623045590000|2021-06-07 05:59:50|17346.22|17226.22|17344.79|17224.79|17346.22|17226.22|17344.79|17224.79|10
1623045600000|2021-06-07 06:00:00|17344.54|17224.54|17344.82|17224.82|17344.82|17224.82|17344.4|17224.4|9
1623045610000|2021-06-07 06:00:10|17344.52|17224.52|17348.49|17228.49|17348.49|17228.49|17344.52|17224.52|10
1623045620000|2021-06-07 06:00:20|17348.23|17228.23|17349.61|17229.61|17349.61|17229.61|17347.08|17227.08|10
1623045630000|2021-06-07 06:00:30|17349.47|17229.47|17350.36|17230.36|17350.85|17230.85|17349.36|17229.36|9
1623045640000|2021-06-07 06:00:40|17350.35|17230.35|17352.88|17232.88|17353.74|17233.74|17350.35|17230.35|10
1623045650000|2021-06-07 06:00:50|17353.09|17233.09|17352.22|17232.22|17353.76|17233.76|17352.22|17232.22|10
1623045660000|2021-06-07 06:01:00|17352.85|17232.85|17356.87|17236.87|17356.87|17236.87|17352.09|17232.09|10
1623045670000|2021-06-07 06:01:10|17356.88|17236.88|17358.63|17238.63|17358.82|17238.82|17356.88|17236.88|10
1623045680000|2021-06-07 06:01:20|17358.85|17238.85|17358.13|17238.13|17358.91|17238.91|17357.25|17237.25|10
1623045690000|2021-06-07 06:01:30|17357.96|17237.96|17361.39|17241.39|17361.89|17241.89|17357.96|17237.96|10
1623045700000|2021-06-07 06:01:40|17361.92|17241.92|17362.16|17242.16|17362.34|17242.34|17360.73|17240.73|10
1623045710000|2021-06-07 06:01:50|17362.19|17242.19|17363.22|17243.22|17363.94|17243.94|17362.19|17242.19|10
1623045720000|2021-06-07 06:02:00|17363.45|17243.45|17363.61|17243.61|17366.03|17246.03|17363.45|17243.45|10
1623045730000|2021-06-07 06:02:10|17363.58|17243.58|17360.94|17240.94|17363.68|17243.68|17360.94|17240.94|10
1623045740000|2021-06-07 06:02:20|17360.77|17240.77|17358.93|17238.93|17360.77|17240.77|17358.93|17238.93|10
1623045750000|2021-06-07 06:02:30|17358.52|17238.52|17356.87|17236.87|17358.52|17238.52|17356.01|17236.01|10
1623045760000|2021-06-07 06:02:40|17355.07|17235.07|17353.14|17233.14|17355.07|17235.07|17353.11|17233.11|10
1623045770000|2021-06-07 06:02:50|17353.3|17233.3|17353.41|17233.41|17353.42|17233.42|17352.4|17232.4|10
1623045780000|2021-06-07 06:03:00|17353.01|17233.01|17352.89|17232.89|17353.36|17233.36|17352.21|17232.21|10
1623045790000|2021-06-07 06:03:10|17353.16|17233.16|17351.83|17231.83|17353.16|17233.16|17351.42|17231.42|10
1623045800000|2021-06-07 06:03:20|17351.78|17231.78|17348.42|17228.42|17351.78|17231.78|17348.42|17228.42|9
1623045810000|2021-06-07 06:03:30|17348.44|17228.44|17343.43|17223.43|17348.44|17228.44|17343.43|17223.43|10
1623045820000|2021-06-07 06:03:40|17342.69|17222.69|17331.12|17211.12|17342.69|17222.69|17331.1|17211.1|9
1623045830000|2021-06-07 06:03:50|17329.9|17209.9|17329.98|17209.98|17331.07|17211.07|17329.32|17209.32|10
1623045840000|2021-06-07 06:04:00|17329.43|17209.43|17324.87|17204.87|17329.43|17209.43|17324.87|17204.87|10
1623045850000|2021-06-07 06:04:10|17322.32|17202.32|17322.21|17202.21|17323.06|17203.06|17321.83|17201.83|10
1623045860000|2021-06-07 06:04:20|17322.74|17202.74|17323.19|17203.19|17323.56|17203.56|17322.57|17202.57|9
1623045870000|2021-06-07 06:04:30|17323.47|17203.47|17320.13|17200.13|17323.47|17203.47|17320.05|17200.05|10
1623045880000|2021-06-07 06:04:40|17319.69|17199.69|17320.66|17200.66|17320.66|17200.66|17318.79|17198.79|10
1623045890000|2021-06-07 06:04:50|17321|17201|17317.24|17197.24|17321|17201|17317.24|17197.24|10
1623045900000|2021-06-07 06:05:00|17315.75|17195.75|17313.16|17193.16|17315.75|17195.75|17313.15|17193.15|10
1623045910000|2021-06-07 06:05:10|17313.72|17193.72|17310.88|17190.88|17313.72|17193.72|17310.88|17190.88|10
1623045920000|2021-06-07 06:05:20|17310.84|17190.84|17308.34|17188.34|17310.84|17190.84|17308.08|17188.08|10
1623045930000|2021-06-07 06:05:30|17307.49|17187.49|17310.65|17190.65|17310.65|17190.65|17307.34|17187.34|10
1623045940000|2021-06-07 06:05:40|17310.66|17190.66|17310.4|17190.4|17310.94|17190.94|17310.24|17190.24|10
1623045950000|2021-06-07 06:05:50|17309.75|17189.75|17309.91|17189.91|17312.09|17192.09|17309.47|17189.47|10
1623045960000|2021-06-07 06:06:00|17309.78|17189.78|17311.32|17191.32|17312.76|17192.76|17309.78|17189.78|10
1623045970000|2021-06-07 06:06:10|17311|17191|17305.26|17185.26|17311|17191|17305.14|17185.14|10
1623045980000|2021-06-07 06:06:20|17305.11|17185.11|17304.2|17184.2|17305.11|17185.11|17303.7|17183.7|10
1623045990000|2021-06-07 06:06:30|17303.52|17183.52|17302.19|17182.19|17303.52|17183.52|17302.19|17182.19|10
1623046000000|2021-06-07 06:06:40|17301.47|17181.47|17297.52|17177.52|17301.47|17181.47|17297.52|17177.52|10
1623046010000|2021-06-07 06:06:50|17297.57|17177.57|17293.37|17173.37|17297.57|17177.57|17293.37|17173.37|10
1623046020000|2021-06-07 06:07:00|17292.9|17172.9|17290.67|17170.67|17293.07|17173.07|17290.67|17170.67|9
1623046030000|2021-06-07 06:07:10|17290.3|17170.3|17286.73|17166.73|17290.3|17170.3|17286.73|17166.73|10
1623046040000|2021-06-07 06:07:20|17285.07|17165.07|17281.19|17161.19|17285.13|17165.13|17281.19|17161.19|9
1623046050000|2021-06-07 06:07:30|17280.82|17160.82|17279.22|17159.22|17280.87|17160.87|17279.22|17159.22|10
1623046060000|2021-06-07 06:07:40|17278.11|17158.11|17272.48|17152.48|17278.11|17158.11|17272.48|17152.48|10
1623046070000|2021-06-07 06:07:50|17272.37|17152.37|17268.46|17148.46|17272.5|17152.5|17268.46|17148.46|10
1623046080000|2021-06-07 06:08:00|17268.35|17148.35|17269.79|17149.79|17269.85|17149.85|17267.19|17147.19|10
1623046090000|2021-06-07 06:08:10|17270.2|17150.2|17268.49|17148.49|17270.27|17150.27|17268.49|17148.49|10
1623046100000|2021-06-07 06:08:20|17268.46|17148.46|17270.82|17150.82|17270.93|17150.93|17268.46|17148.46|10
1623046110000|2021-06-07 06:08:30|17273.35|17153.35|17277.83|17157.83|17277.83|17157.83|17273.24|17153.24|10
1623046120000|2021-06-07 06:08:40|17278.38|17158.38|17278.71|17158.71|17279.34|17159.34|17277.84|17157.84|9
1623046130000|2021-06-07 06:08:50|17279.35|17159.35|17278.03|17158.03|17279.35|17159.35|17277.25|17157.25|10
1623046140000|2021-06-07 06:09:00|17277.31|17157.31|17277.53|17157.53|17277.53|17157.53|17276.35|17156.35|9
1623046150000|2021-06-07 06:09:10|17276.87|17156.87|17270.97|17150.97|17276.87|17156.87|17270.97|17150.97|10
1623046160000|2021-06-07 06:09:20|17270.64|17150.64|17268.01|17148.01|17270.64|17150.64|17268.01|17148.01|10
1623046170000|2021-06-07 06:09:30|17268.11|17148.11|17267.67|17147.67|17268.11|17148.11|17266.16|17146.16|10
1623046180000|2021-06-07 06:09:40|17269.15|17149.15|17270.27|17150.27|17270.27|17150.27|17268.95|17148.95|10
1623046190000|2021-06-07 06:09:50|17270.28|17150.28|17275.85|17155.85|17275.85|17155.85|17270.28|17150.28|10
1623046200000|2021-06-07 06:10:00|17275.72|17155.72|17277.49|17157.49|17277.56|17157.56|17275.66|17155.66|10
1623046210000|2021-06-07 06:10:10|17278.34|17158.34|17278.73|17158.73|17279.59|17159.59|17277.84|17157.84|10
1623046220000|2021-06-07 06:10:20|17278.39|17158.39|17277.68|17157.68|17278.54|17158.54|17277.66|17157.66|9
1623046230000|2021-06-07 06:10:30|17277.55|17157.55|17280.61|17160.61|17280.61|17160.61|17277.38|17157.38|9
1623046240000|2021-06-07 06:10:40|17280.67|17160.67|17280.21|17160.21|17281.47|17161.47|17280.11|17160.11|9
1623046250000|2021-06-07 06:10:50|17280.51|17160.51|17279.86|17159.86|17280.51|17160.51|17279.09|17159.09|10
1623046260000|2021-06-07 06:11:00|17278.72|17158.72|17279.5|17159.5|17279.5|17159.5|17278.72|17158.72|10
1623046270000|2021-06-07 06:11:10|17279.48|17159.48|17281.41|17161.41|17282.26|17162.26|17279.48|17159.48|10
1623046280000|2021-06-07 06:11:20|17281.21|17161.21|17281.64|17161.64|17281.64|17161.64|17280.82|17160.82|10
1623046290000|2021-06-07 06:11:30|17282.3|17162.3|17284.82|17164.82|17284.9|17164.9|17282.09|17162.09|10
1623046300000|2021-06-07 06:11:40|17286.8|17166.8|17287.83|17167.83|17287.85|17167.85|17286.8|17166.8|9
1623046310000|2021-06-07 06:11:50|17287.71|17167.71|17289.01|17169.01|17289.01|17169.01|17287.71|17167.71|10
1623046320000|2021-06-07 06:12:00|17289|17169|17290.22|17170.22|17290.55|17170.55|17289|17169|10
1623046330000|2021-06-07 06:12:10|17290.49|17170.49|17287.45|17167.45|17290.49|17170.49|17287.45|17167.45|10
1623046340000|2021-06-07 06:12:20|17287.39|17167.39|17289.06|17169.06|17289.1|17169.1|17287.29|17167.29|10
1623046350000|2021-06-07 06:12:30|17289.14|17169.14|17290.83|17170.83|17290.83|17170.83|17289.14|17169.14|10
1623046360000|2021-06-07 06:12:40|17291.14|17171.14|17294.15|17174.15|17294.15|17174.15|17291.14|17171.14|9
1623046370000|2021-06-07 06:12:50|17294.64|17174.64|17297.11|17177.11|17297.48|17177.48|17294.64|17174.64|9
1623046380000|2021-06-07 06:13:00|17297.13|17177.13|17298.42|17178.42|17298.55|17178.55|17296.92|17176.92|9
1623046390000|2021-06-07 06:13:10|17298.64|17178.64|17298.43|17178.43|17298.64|17178.64|17296.45|17176.45|9
1623046400000|2021-06-07 06:13:20|17299.38|17179.38|17302.54|17182.54|17302.54|17182.54|17299.38|17179.38|10
1623046410000|2021-06-07 06:13:30|17302.7|17182.7|17304.04|17184.04|17304.08|17184.08|17302.56|17182.56|9
1623046420000|2021-06-07 06:13:40|17304.01|17184.01|17302.68|17182.68|17304.71|17184.71|17302.68|17182.68|9
1623046430000|2021-06-07 06:13:50|17302.73|17182.73|17303.75|17183.75|17304.12|17184.12|17302.73|17182.73|9
1623046440000|2021-06-07 06:14:00|17303.79|17183.79|17302.4|17182.4|17303.79|17183.79|17302.26|17182.26|9
1623046450000|2021-06-07 06:14:10|17302.37|17182.37|17302.52|17182.52|17302.54|17182.54|17301.97|17181.97|9
1623046460000|2021-06-07 06:14:20|17302.66|17182.66|17303.39|17183.39|17303.86|17183.86|17302.66|17182.66|10
1623046470000|2021-06-07 06:14:30|17303.67|17183.67|17304.97|17184.97|17304.97|17184.97|17303.67|17183.67|10
1623046480000|2021-06-07 06:14:40|17305.54|17185.54|17307.99|17187.99|17307.99|17187.99|17305.54|17185.54|10
1623046490000|2021-06-07 06:14:50|17308.22|17188.22|17308.98|17188.98|17308.98|17188.98|17308.1|17188.1|9
1623046500000|2021-06-07 06:15:00|17308.91|17188.91|17311.47|17191.47|17311.47|17191.47|17308.91|17188.91|10
1623046510000|2021-06-07 06:15:10|17311.44|17191.44|17313.17|17193.17|17313.17|17193.17|17311.44|17191.44|10
1623046520000|2021-06-07 06:15:20|17313.15|17193.15|17313.07|17193.07|17313.64|17193.64|17312.88|17192.88|10
1623046530000|2021-06-07 06:15:30|17313.5|17193.5|17314.63|17194.63|17314.63|17194.63|17313.5|17193.5|9
1623046540000|2021-06-07 06:15:40|17314.54|17194.54|17314.6|17194.6|17314.97|17194.97|17314.44|17194.44|9
1623046550000|2021-06-07 06:15:50|17314.54|17194.54|17311.52|17191.52|17314.54|17194.54|17311.52|17191.52|10
1623046560000|2021-06-07 06:16:00|17310.72|17190.72|17307.96|17187.96|17310.72|17190.72|17307.96|17187.96|9
1623046570000|2021-06-07 06:16:10|17307.64|17187.64|17301.69|17181.69|17307.64|17187.64|17301.69|17181.69|10
1623046580000|2021-06-07 06:16:20|17301.53|17181.53|17295.45|17175.45|17301.53|17181.53|17295.45|17175.45|9
1623046590000|2021-06-07 06:16:30|17296.22|17176.22|17296.26|17176.26|17297.37|17177.37|17296.22|17176.22|10
1623046600000|2021-06-07 06:16:40|17296.09|17176.09|17296.69|17176.69|17296.99|17176.99|17295.93|17175.93|9
1623046610000|2021-06-07 06:16:50|17297.12|17177.12|17296.18|17176.18|17297.77|17177.77|17294.82|17174.82|10
1623046620000|2021-06-07 06:17:00|17295.29|17175.29|17295.06|17175.06|17296.79|17176.79|17295.06|17175.06|9
1623046630000|2021-06-07 06:17:10|17294.64|17174.64|17294.49|17174.49|17294.64|17174.64|17294.08|17174.08|8
1623046640000|2021-06-07 06:17:20|17294.37|17174.37|17295.95|17175.95|17296.02|17176.02|17294.37|17174.37|10
1623046650000|2021-06-07 06:17:30|17295.81|17175.81|17292.5|17172.5|17295.81|17175.81|17292.21|17172.21|10
1623046660000|2021-06-07 06:17:40|17292.12|17172.12|17294.22|17174.22|17294.22|17174.22|17292.02|17172.02|10
1623046670000|2021-06-07 06:17:50|17294.76|17174.76|17295.87|17175.87|17296.05|17176.05|17294.24|17174.24|10
1623046680000|2021-06-07 06:18:00|17295.68|17175.68|17296.31|17176.31|17296.32|17176.32|17295.41|17175.41|10
1623046690000|2021-06-07 06:18:10|17296.19|17176.19|17296.57|17176.57|17297.05|17177.05|17295.36|17175.36|10
1623046700000|2021-06-07 06:18:20|17296.3|17176.3|17296.69|17176.69|17297.02|17177.02|17295.94|17175.94|10
1623046710000|2021-06-07 06:18:30|17296.84|17176.84|17299.03|17179.03|17299.03|17179.03|17296.84|17176.84|10
1623046720000|2021-06-07 06:18:40|17299.08|17179.08|17298.96|17178.96|17299.08|17179.08|17298.66|17178.66|9
1623046730000|2021-06-07 06:18:50|17299.04|17179.04|17299.35|17179.35|17299.48|17179.48|17298.93|17178.93|9
1623046740000|2021-06-07 06:19:00|17299.34|17179.34|17300.02|17180.02|17300.02|17180.02|17298.85|17178.85|10
1623046750000|2021-06-07 06:19:10|17301.02|17181.02|17302.65|17182.65|17302.69|17182.69|17300.91|17180.91|10
1623046760000|2021-06-07 06:19:20|17302.95|17182.95|17304.02|17184.02|17304.02|17184.02|17302.95|17182.95|10
1623046770000|2021-06-07 06:19:30|17304.03|17184.03|17303.98|17183.98|17304.15|17184.15|17303.97|17183.97|9
1623046780000|2021-06-07 06:19:40|17304.07|17184.07|17306.31|17186.31|17306.31|17186.31|17304.07|17184.07|10
1623046790000|2021-06-07 06:19:50|17306.89|17186.89|17309.1|17189.1|17309.1|17189.1|17306.89|17186.89|10
1623046800000|2021-06-07 06:20:00|17309.13|17189.13|17310.92|17190.92|17310.92|17190.92|17309.13|17189.13|10
1623046810000|2021-06-07 06:20:10|17311.13|17191.13|17310.68|17190.68|17311.13|17191.13|17310.47|17190.47|10
1623046820000|2021-06-07 06:20:20|17309.55|17189.55|17308.89|17188.89|17309.55|17189.55|17308.6|17188.6|10
1623046830000|2021-06-07 06:20:30|17308.68|17188.68|17309.14|17189.14|17309.16|17189.16|17308.55|17188.55|8
1623046840000|2021-06-07 06:20:40|17309.47|17189.47|17309.12|17189.12|17309.53|17189.53|17308.26|17188.26|9
1623046850000|2021-06-07 06:20:50|17308.86|17188.86|17308.45|17188.45|17309.06|17189.06|17308.45|17188.45|9
1623046860000|2021-06-07 06:21:00|17308.35|17188.35|17305.81|17185.81|17308.35|17188.35|17305.81|17185.81|10
1623046870000|2021-06-07 06:21:10|17306|17186|17301.31|17181.31|17306|17186|17301.31|17181.31|10
1623046880000|2021-06-07 06:21:20|17301.45|17181.45|17301.35|17181.35|17301.45|17181.45|17300.38|17180.38|10
1623046890000|2021-06-07 06:21:30|17301.3|17181.3|17299.87|17179.87|17301.36|17181.36|17299.87|17179.87|10
1623046900000|2021-06-07 06:21:40|17299.53|17179.53|17300.95|17180.95|17300.95|17180.95|17299.53|17179.53|8
1623046910000|2021-06-07 06:21:50|17301.08|17181.08|17303|17183|17303|17183|17301.08|17181.08|9
1623046920000|2021-06-07 06:22:00|17303.04|17183.04|17304.9|17184.9|17304.9|17184.9|17303.04|17183.04|10
1623046930000|2021-06-07 06:22:10|17304.8|17184.8|17307.88|17187.88|17307.88|17187.88|17304.8|17184.8|9
1623046940000|2021-06-07 06:22:20|17308.18|17188.18|17310.79|17190.79|17310.79|17190.79|17307.99|17187.99|9
1623046950000|2021-06-07 06:22:30|17311.25|17191.25|17312.77|17192.77|17312.89|17192.89|17310.95|17190.95|10
1623046960000|2021-06-07 06:22:40|17313.13|17193.13|17313.01|17193.01|17313.57|17193.57|17312.8|17192.8|9
1623046970000|2021-06-07 06:22:50|17313.05|17193.05|17312.39|17192.39|17313.35|17193.35|17312.39|17192.39|10
1623046980000|2021-06-07 06:23:00|17312.61|17192.61|17313.85|17193.85|17313.88|17193.88|17312.46|17192.46|10
1623046990000|2021-06-07 06:23:10|17314.65|17194.65|17311.99|17191.99|17314.7|17194.7|17311.99|17191.99|9
1623047000000|2021-06-07 06:23:20|17311.33|17191.33|17309.99|17189.99|17311.39|17191.39|17309.99|17189.99|9
1623047010000|2021-06-07 06:23:30|17310.02|17190.02|17308.58|17188.58|17310.02|17190.02|17308.58|17188.58|8
1623047020000|2021-06-07 06:23:40|17308.76|17188.76|17308.59|17188.59|17308.76|17188.76|17307.91|17187.91|10
1623047030000|2021-06-07 06:23:50|17308.68|17188.68|17308.98|17188.98|17308.99|17188.99|17308.42|17188.42|10
1623047040000|2021-06-07 06:24:00|17309.08|17189.08|17310.7|17190.7|17310.7|17190.7|17308.62|17188.62|9
1623047050000|2021-06-07 06:24:10|17311.07|17191.07|17311.1|17191.1|17312.11|17192.11|17310.79|17190.79|10
1623047060000|2021-06-07 06:24:20|17311.32|17191.32|17310.78|17190.78|17311.37|17191.37|17310.68|17190.68|10
1623047070000|2021-06-07 06:24:30|17310.72|17190.72|17311.79|17191.79|17312.15|17192.15|17310.72|17190.72|9
1623047080000|2021-06-07 06:24:40|17311.2|17191.2|17310.41|17190.41|17311.68|17191.68|17310.23|17190.23|9
1623047090000|2021-06-07 06:24:50|17311.04|17191.04|17311.13|17191.13|17311.13|17191.13|17310.33|17190.33|10
1623047100000|2021-06-07 06:25:00|17311.12|17191.12|17309.79|17189.79|17311.12|17191.12|17309.78|17189.78|10
1623047110000|2021-06-07 06:25:10|17309.91|17189.91|17309.7|17189.7|17310.25|17190.25|17309.67|17189.67|9
1623047120000|2021-06-07 06:25:20|17309.62|17189.62|17311.32|17191.32|17311.8|17191.8|17309.62|17189.62|9
1623047130000|2021-06-07 06:25:30|17311.46|17191.46|17308.64|17188.64|17311.64|17191.64|17308.64|17188.64|10
1623047140000|2021-06-07 06:25:40|17308.57|17188.57|17305.83|17185.83|17308.57|17188.57|17305.83|17185.83|10
1623047150000|2021-06-07 06:25:50|17305.76|17185.76|17304.15|17184.15|17305.76|17185.76|17304.14|17184.14|10
1623047160000|2021-06-07 06:26:00|17303.48|17183.48|17301.22|17181.22|17303.53|17183.53|17301.22|17181.22|9
1623047170000|2021-06-07 06:26:10|17301.33|17181.33|17300.76|17180.76|17301.33|17181.33|17299.99|17179.99|10
1623047180000|2021-06-07 06:26:20|17300.66|17180.66|17300.34|17180.34|17300.73|17180.73|17300.34|17180.34|8
1623047190000|2021-06-07 06:26:30|17300.35|17180.35|17300.71|17180.71|17301|17181|17300.35|17180.35|8
1623047200000|2021-06-07 06:26:40|17299.56|17179.56|17298.69|17178.69|17299.58|17179.58|17298.65|17178.65|9
1623047210000|2021-06-07 06:26:50|17298.87|17178.87|17297.88|17177.88|17298.87|17178.87|17297.42|17177.42|9
1623047220000|2021-06-07 06:27:00|17297.71|17177.71|17294.97|17174.97|17297.71|17177.71|17294.97|17174.97|9
1623047230000|2021-06-07 06:27:10|17295|17175|17292.6|17172.6|17295|17175|17292.35|17172.35|9
1623047240000|2021-06-07 06:27:20|17291.46|17171.46|17289.57|17169.57|17291.54|17171.54|17289.57|17169.57|10
1623047250000|2021-06-07 06:27:30|17289.69|17169.69|17286.45|17166.45|17289.69|17169.69|17285.79|17165.79|10
1623047260000|2021-06-07 06:27:40|17286.43|17166.43|17285.74|17165.74|17286.43|17166.43|17285.74|17165.74|7
1623047270000|2021-06-07 06:27:50|17285.83|17165.83|17285.08|17165.08|17285.83|17165.83|17285.08|17165.08|9
1623047280000|2021-06-07 06:28:00|17285.05|17165.05|17281.56|17161.56|17285.05|17165.05|17281.56|17161.56|9
1623047290000|2021-06-07 06:28:10|17281.62|17161.62|17276.94|17156.94|17281.62|17161.62|17276.94|17156.94|10
1623047300000|2021-06-07 06:28:20|17275.86|17155.86|17272.4|17152.4|17276.23|17156.23|17272.4|17152.4|9
1623047310000|2021-06-07 06:28:30|17272|17152|17269.55|17149.55|17272|17152|17269.55|17149.55|10
1623047320000|2021-06-07 06:28:40|17269.47|17149.47|17268.21|17148.21|17269.47|17149.47|17266.66|17146.66|10
1623047330000|2021-06-07 06:28:50|17268.05|17148.05|17266.46|17146.46|17268.05|17148.05|17266.46|17146.46|10
1623047340000|2021-06-07 06:29:00|17265.54|17145.54|17261.58|17141.58|17265.75|17145.75|17261.58|17141.58|10
1623047350000|2021-06-07 06:29:10|17261.24|17141.24|17256.25|17136.25|17261.24|17141.24|17256.25|17136.25|10
1623047360000|2021-06-07 06:29:20|17255.98|17135.98|17255.1|17135.1|17255.98|17135.98|17254.68|17134.68|10
1623047370000|2021-06-07 06:29:30|17255.6|17135.6|17245.6|17125.6|17255.6|17135.6|17245.6|17125.6|10
1623047380000|2021-06-07 06:29:40|17243.09|17123.09|17242.77|17122.77|17243.96|17123.96|17242.52|17122.52|10
1623047390000|2021-06-07 06:29:50|17242.63|17122.63|17240.83|17120.83|17242.63|17122.63|17240.83|17120.83|10
1623047400000|2021-06-07 06:30:00|17240.3|17120.3|17241.96|17121.96|17241.96|17121.96|17240.3|17120.3|10
1623047410000|2021-06-07 06:30:10|17243.03|17123.03|17249.32|17129.32|17249.32|17129.32|17243.03|17123.03|9
1623047420000|2021-06-07 06:30:20|17250.37|17130.37|17253.12|17133.12|17253.12|17133.12|17250.37|17130.37|10
1623047430000|2021-06-07 06:30:30|17253.7|17133.7|17258.31|17138.31|17258.31|17138.31|17252.79|17132.79|10
1623047440000|2021-06-07 06:30:40|17258.15|17138.15|17255.81|17135.81|17258.64|17138.64|17255.61|17135.61|10
1623047450000|2021-06-07 06:30:50|17255.72|17135.72|17254.97|17134.97|17256.21|17136.21|17254.95|17134.95|9
1623047460000|2021-06-07 06:31:00|17255.06|17135.06|17251.56|17131.56|17255.06|17135.06|17251.56|17131.56|10
1623047470000|2021-06-07 06:31:10|17251.44|17131.44|17246.12|17126.12|17251.44|17131.44|17246.12|17126.12|10
1623047480000|2021-06-07 06:31:20|17245.8|17125.8|17240.94|17120.94|17245.8|17125.8|17240.94|17120.94|10
1623047490000|2021-06-07 06:31:30|17239.91|17119.91|17238.64|17118.64|17239.91|17119.91|17236.96|17116.96|10
1623047500000|2021-06-07 06:31:40|17238.86|17118.86|17239.69|17119.69|17240.3|17120.3|17238.86|17118.86|10
1623047510000|2021-06-07 06:31:50|17239.47|17119.47|17239.64|17119.64|17239.9|17119.9|17239.23|17119.23|10
1623047520000|2021-06-07 06:32:00|17240.03|17120.03|17240.2|17120.2|17241|17121|17238.92|17118.92|10
1623047530000|2021-06-07 06:32:10|17240.31|17120.31|17239.24|17119.24|17240.82|17120.82|17239.24|17119.24|9
1623047540000|2021-06-07 06:32:20|17239.58|17119.58|17241.29|17121.29|17241.29|17121.29|17239.05|17119.05|9
1623047550000|2021-06-07 06:32:30|17241.45|17121.45|17244.86|17124.86|17244.86|17124.86|17241.45|17121.45|9
1623047560000|2021-06-07 06:32:40|17244.65|17124.65|17249.54|17129.54|17249.54|17129.54|17244.65|17124.65|10
1623047570000|2021-06-07 06:32:50|17249.6|17129.6|17252.94|17132.94|17252.94|17132.94|17249.6|17129.6|8
1623047580000|2021-06-07 06:33:00|17253.07|17133.07|17255.49|17135.49|17255.49|17135.49|17253.07|17133.07|10
1623047590000|2021-06-07 06:33:10|17255.66|17135.66|17260.16|17140.16|17260.16|17140.16|17255.66|17135.66|10
1623047600000|2021-06-07 06:33:20|17260.55|17140.55|17263.45|17143.45|17263.45|17143.45|17260.55|17140.55|10
1623047610000|2021-06-07 06:33:30|17263.29|17143.29|17265.4|17145.4|17265.44|17145.44|17263.29|17143.29|9
1623047620000|2021-06-07 06:33:40|17265.84|17145.84|17265.19|17145.19|17265.84|17145.84|17265.19|17145.19|8
1623047630000|2021-06-07 06:33:50|17264.78|17144.78|17265.71|17145.71|17265.71|17145.71|17264.43|17144.43|10
1623047640000|2021-06-07 06:34:00|17265.73|17145.73|17264.88|17144.88|17265.91|17145.91|17264.82|17144.82|10
1623047650000|2021-06-07 06:34:10|17264.37|17144.37|17264.92|17144.92|17264.95|17144.95|17264.21|17144.21|10
1623047660000|2021-06-07 06:34:20|17264.05|17144.05|17259.69|17139.69|17264.05|17144.05|17259.1|17139.1|10
1623047670000|2021-06-07 06:34:30|17259.37|17139.37|17257.67|17137.67|17259.37|17139.37|17257.67|17137.67|9
1623047680000|2021-06-07 06:34:40|17257.62|17137.62|17258.9|17138.9|17258.9|17138.9|17257.62|17137.62|9
1623047690000|2021-06-07 06:34:50|17259.23|17139.23|17261.64|17141.64|17261.64|17141.64|17259.23|17139.23|10
1623047700000|2021-06-07 06:35:00|17261.72|17141.72|17266.12|17146.12|17266.12|17146.12|17261.72|17141.72|10
1623047710000|2021-06-07 06:35:10|17266.37|17146.37|17267.1|17147.1|17267.41|17147.41|17266.37|17146.37|10
1623047720000|2021-06-07 06:35:20|17267.24|17147.24|17269.09|17149.09|17269.1|17149.1|17267.22|17147.22|10
1623047730000|2021-06-07 06:35:30|17269.93|17149.93|17273.71|17153.71|17273.71|17153.71|17269.47|17149.47|10
1623047740000|2021-06-07 06:35:40|17273.31|17153.31|17269.61|17149.61|17273.31|17153.31|17269.61|17149.61|10
1623047750000|2021-06-07 06:35:50|17269.31|17149.31|17267.53|17147.53|17269.67|17149.67|17267.53|17147.53|10
1623047760000|2021-06-07 06:36:00|17267.55|17147.55|17264.76|17144.76|17267.55|17147.55|17264.76|17144.76|10
1623047770000|2021-06-07 06:36:10|17264.64|17144.64|17263.09|17143.09|17264.64|17144.64|17262.91|17142.91|10
1623047780000|2021-06-07 06:36:20|17263.14|17143.14|17263.88|17143.88|17263.88|17143.88|17262.61|17142.61|10
1623047790000|2021-06-07 06:36:30|17264.02|17144.02|17264.94|17144.94|17264.94|17144.94|17264.02|17144.02|10
1623047800000|2021-06-07 06:36:40|17265.56|17145.56|17265.47|17145.47|17266.14|17146.14|17264.88|17144.88|9
1623047810000|2021-06-07 06:36:50|17266.29|17146.29|17267.82|17147.82|17268.6|17148.6|17265.51|17145.51|10
1623047820000|2021-06-07 06:37:00|17267.7|17147.7|17265.27|17145.27|17268.06|17148.06|17265.27|17145.27|10
1623047830000|2021-06-07 06:37:10|17264.92|17144.92|17263.97|17143.97|17265.3|17145.3|17263.97|17143.97|9
1623047840000|2021-06-07 06:37:20|17262.77|17142.77|17259.07|17139.07|17262.77|17142.77|17259.07|17139.07|10
1623047850000|2021-06-07 06:37:30|17259.02|17139.02|17255.7|17135.7|17259.02|17139.02|17255.7|17135.7|10
1623047860000|2021-06-07 06:37:40|17255.11|17135.11|17251.4|17131.4|17255.11|17135.11|17251.34|17131.34|10
1623047870000|2021-06-07 06:37:50|17251.55|17131.55|17251.36|17131.36|17251.69|17131.69|17251.33|17131.33|9
1623047880000|2021-06-07 06:38:00|17250.27|17130.27|17247.92|17127.92|17250.27|17130.27|17247.91|17127.91|10
1623047890000|2021-06-07 06:38:10|17247.85|17127.85|17247.11|17127.11|17247.85|17127.85|17246.97|17126.97|10
1623047900000|2021-06-07 06:38:20|17247.1|17127.1|17241.42|17121.42|17247.1|17127.1|17241.23|17121.23|10
1623047910000|2021-06-07 06:38:30|17241.12|17121.12|17237.85|17117.85|17241.12|17121.12|17237.62|17117.62|10
1623047920000|2021-06-07 06:38:40|17237.9|17117.9|17239.08|17119.08|17239.08|17119.08|17237.9|17117.9|10
1623047930000|2021-06-07 06:38:50|17239.18|17119.18|17240.95|17120.95|17241.1|17121.1|17239.18|17119.18|10
1623047940000|2021-06-07 06:39:00|17241.01|17121.01|17242.89|17122.89|17242.96|17122.96|17240.93|17120.93|10
1623047950000|2021-06-07 06:39:10|17243.13|17123.13|17247.31|17127.31|17247.31|17127.31|17243.13|17123.13|8
1623047960000|2021-06-07 06:39:20|17246.99|17126.99|17253.62|17133.62|17253.62|17133.62|17246.99|17126.99|10
1623047970000|2021-06-07 06:39:30|17253.91|17133.91|17255.22|17135.22|17255.22|17135.22|17253.91|17133.91|10
1623047980000|2021-06-07 06:39:40|17255.79|17135.79|17255.27|17135.27|17255.79|17135.79|17254.8|17134.8|10
1623047990000|2021-06-07 06:39:50|17255.12|17135.12|17254.9|17134.9|17255.41|17135.41|17254.66|17134.66|10
1623048000000|2021-06-07 06:40:00|17254.83|17134.83|17254.48|17134.48|17254.83|17134.83|17253.64|17133.64|10
1623048010000|2021-06-07 06:40:10|17253.64|17133.64|17251.46|17131.46|17253.64|17133.64|17251.24|17131.24|9
1623048020000|2021-06-07 06:40:20|17251.19|17131.19|17250.47|17130.47|17251.19|17131.19|17250.47|17130.47|10
1623048030000|2021-06-07 06:40:30|17250.29|17130.29|17248.89|17128.89|17250.32|17130.32|17248.89|17128.89|10
1623048040000|2021-06-07 06:40:40|17247.27|17127.27|17241.71|17121.71|17247.27|17127.27|17241.71|17121.71|10
1623048050000|2021-06-07 06:40:50|17241.27|17121.27|17240.58|17120.58|17241.27|17121.27|17239.98|17119.98|10
1623048060000|2021-06-07 06:41:00|17240.43|17120.43|17239.62|17119.62|17240.73|17120.73|17239.62|17119.62|10
1623048070000|2021-06-07 06:41:10|17239.8|17119.8|17237.15|17117.15|17239.8|17119.8|17237.11|17117.11|8
1623048080000|2021-06-07 06:41:20|17237.14|17117.14|17236.81|17116.81|17237.45|17117.45|17236.81|17116.81|8
1623048090000|2021-06-07 06:41:30|17236.77|17116.77|17237.66|17117.66|17237.66|17117.66|17236.77|17116.77|10
1623048100000|2021-06-07 06:41:40|17237.02|17117.02|17235.81|17115.81|17237.02|17117.02|17235.81|17115.81|9
1623048110000|2021-06-07 06:41:50|17235.88|17115.88|17237.25|17117.25|17237.25|17117.25|17235.58|17115.58|9
1623048120000|2021-06-07 06:42:00|17237.6|17117.6|17240.71|17120.71|17240.71|17120.71|17237.6|17117.6|9
1623048130000|2021-06-07 06:42:10|17240.64|17120.64|17239.11|17119.11|17240.64|17120.64|17239.11|17119.11|10
1623048140000|2021-06-07 06:42:20|17238.96|17118.96|17237.05|17117.05|17238.96|17118.96|17236.76|17116.76|10
1623048150000|2021-06-07 06:42:30|17236.51|17116.51|17236.35|17116.35|17236.67|17116.67|17236.35|17116.35|8
1623048160000|2021-06-07 06:42:40|17235.85|17115.85|17233|17113|17235.86|17115.86|17232.51|17112.51|8
1623048170000|2021-06-07 06:42:50|17232.65|17112.65|17229.76|17109.76|17232.65|17112.65|17229.67|17109.67|10
1623048180000|2021-06-07 06:43:00|17229.74|17109.74|17227.89|17107.89|17230.38|17110.38|17227.89|17107.89|10
1623048190000|2021-06-07 06:43:10|17227.42|17107.42|17221.34|17101.34|17227.42|17107.42|17221.34|17101.34|10
1623048200000|2021-06-07 06:43:20|17220.59|17100.59|17215.53|17095.53|17220.59|17100.59|17215.53|17095.53|10
1623048210000|2021-06-07 06:43:30|17215.51|17095.51|17214.76|17094.76|17215.51|17095.51|17213.65|17093.65|10
1623048220000|2021-06-07 06:43:40|17214.51|17094.51|17213.24|17093.24|17215.33|17095.33|17213.24|17093.24|10
1623048230000|2021-06-07 06:43:50|17213.14|17093.14|17211.1|17091.1|17213.14|17093.14|17211.1|17091.1|10
1623048240000|2021-06-07 06:44:00|17211.42|17091.42|17213.79|17093.79|17214.02|17094.02|17211.05|17091.05|10
1623048250000|2021-06-07 06:44:10|17213.89|17093.89|17217.22|17097.22|17217.22|17097.22|17213.89|17093.89|10
1623048260000|2021-06-07 06:44:20|17218.47|17098.47|17222.36|17102.36|17222.36|17102.36|17218.47|17098.47|10
1623048270000|2021-06-07 06:44:30|17222.21|17102.21|17222.3|17102.3|17222.72|17102.72|17222|17102|9
1623048280000|2021-06-07 06:44:40|17222.25|17102.25|17219.74|17099.74|17222.32|17102.32|17219.74|17099.74|10
1623048290000|2021-06-07 06:44:50|17220.57|17100.57|17219.91|17099.91|17220.71|17100.71|17219.62|17099.62|10
1623048300000|2021-06-07 06:45:00|17219.89|17099.89|17223.38|17103.38|17223.38|17103.38|17219.84|17099.84|10
1623048310000|2021-06-07 06:45:10|17223.49|17103.49|17226.16|17106.16|17226.41|17106.41|17223.49|17103.49|10
1623048320000|2021-06-07 06:45:20|17226.22|17106.22|17227.97|17107.97|17229.23|17109.23|17226.22|17106.22|10
1623048330000|2021-06-07 06:45:30|17228.21|17108.21|17227.16|17107.16|17228.21|17108.21|17226.31|17106.31|10
1623048340000|2021-06-07 06:45:40|17227.85|17107.85|17227.37|17107.37|17228.43|17108.43|17227.37|17107.37|9
1623048350000|2021-06-07 06:45:50|17227.38|17107.38|17228.77|17108.77|17228.77|17108.77|17227.2|17107.2|10
1623048360000|2021-06-07 06:46:00|17228.26|17108.26|17223.71|17103.71|17228.26|17108.26|17223.71|17103.71|10
1623048370000|2021-06-07 06:46:10|17223.73|17103.73|17222.39|17102.39|17223.91|17103.91|17221.23|17101.23|10
1623048380000|2021-06-07 06:46:20|17222.4|17102.4|17215.73|17095.73|17222.4|17102.4|17215.3|17095.3|10
1623048390000|2021-06-07 06:46:30|17215.81|17095.81|17212.32|17092.32|17216.55|17096.55|17212.32|17092.32|9
1623048400000|2021-06-07 06:46:40|17211.87|17091.87|17202.53|17082.53|17211.87|17091.87|17202.53|17082.53|10
1623048410000|2021-06-07 06:46:50|17199.93|17079.93|17196.12|17076.12|17200.59|17080.59|17196.12|17076.12|10
1623048420000|2021-06-07 06:47:00|17194.48|17074.48|17190.09|17070.09|17194.48|17074.48|17190.09|17070.09|10
1623048430000|2021-06-07 06:47:10|17190.67|17070.67|17195.43|17075.43|17195.43|17075.43|17190.67|17070.67|9
1623048440000|2021-06-07 06:47:20|17195.31|17075.31|17197.81|17077.81|17197.81|17077.81|17194.89|17074.89|10
1623048450000|2021-06-07 06:47:30|17199.91|17079.91|17206.58|17086.58|17206.58|17086.58|17199.91|17079.91|10
1623048460000|2021-06-07 06:47:40|17207.45|17087.45|17208.5|17088.5|17208.96|17088.96|17207.45|17087.45|10
1623048470000|2021-06-07 06:47:50|17208.9|17088.9|17211.2|17091.2|17211.45|17091.45|17208.9|17088.9|10
1623048480000|2021-06-07 06:48:00|17211.18|17091.18|17209.63|17089.63|17211.18|17091.18|17209.63|17089.63|10
1623048490000|2021-06-07 06:48:10|17209.62|17089.62|17211.65|17091.65|17211.73|17091.73|17209.27|17089.27|10
1623048500000|2021-06-07 06:48:20|17211.64|17091.64|17211.55|17091.55|17211.78|17091.78|17210.43|17090.43|10
1623048510000|2021-06-07 06:48:30|17212.09|17092.09|17213.83|17093.83|17214.5|17094.5|17212.09|17092.09|10
1623048520000|2021-06-07 06:48:40|17213.75|17093.75|17215.59|17095.59|17215.59|17095.59|17213.75|17093.75|9
1623048530000|2021-06-07 06:48:50|17214.82|17094.82|17214.7|17094.7|17214.84|17094.84|17214.13|17094.13|9
1623048540000|2021-06-07 06:49:00|17215.17|17095.17|17216.59|17096.59|17216.59|17096.59|17215.17|17095.17|10
1623048550000|2021-06-07 06:49:10|17216.66|17096.66|17216.66|17096.66|17217.15|17097.15|17216.66|17096.66|9
1623048560000|2021-06-07 06:49:20|17216.8|17096.8|17216.49|17096.49|17217|17097|17216.49|17096.49|9
1623048570000|2021-06-07 06:49:30|17216.16|17096.16|17215.19|17095.19|17216.25|17096.25|17215.19|17095.19|10
1623048580000|2021-06-07 06:49:40|17215.57|17095.57|17214.67|17094.67|17215.95|17095.95|17214.67|17094.67|10
1623048590000|2021-06-07 06:49:50|17214.66|17094.66|17214.22|17094.22|17215.07|17095.07|17214.22|17094.22|10
1623048600000|2021-06-07 06:50:00|17214.15|17094.15|17215.45|17095.45|17215.67|17095.67|17213.96|17093.96|8
1623048610000|2021-06-07 06:50:10|17215.2|17095.2|17216.81|17096.81|17217.76|17097.76|17215.2|17095.2|10
1623048620000|2021-06-07 06:50:20|17217.11|17097.11|17217.97|17097.97|17218.04|17098.04|17217.11|17097.11|9
1623048630000|2021-06-07 06:50:30|17217.56|17097.56|17217.51|17097.51|17217.56|17097.56|17216.5|17096.5|10
1623048640000|2021-06-07 06:50:40|17217.21|17097.21|17216.51|17096.51|17217.78|17097.78|17216.51|17096.51|10
1623048650000|2021-06-07 06:50:50|17216.65|17096.65|17216.13|17096.13|17216.65|17096.65|17216.13|17096.13|8
1623048660000|2021-06-07 06:51:00|17216.01|17096.01|17213.15|17093.15|17216.02|17096.02|17213.15|17093.15|10
1623048670000|2021-06-07 06:51:10|17212.89|17092.89|17211.5|17091.5|17212.89|17092.89|17211.5|17091.5|10
1623048680000|2021-06-07 06:51:20|17209.62|17089.62|17207.35|17087.35|17209.62|17089.62|17207.23|17087.23|10
1623048690000|2021-06-07 06:51:30|17206.97|17086.97|17204.48|17084.48|17207|17087|17204.48|17084.48|10
1623048700000|2021-06-07 06:51:40|17204.31|17084.31|17200.57|17080.57|17204.31|17084.31|17200.57|17080.57|10
1623048710000|2021-06-07 06:51:50|17200.51|17080.51|17198.42|17078.42|17200.51|17080.51|17198.02|17078.02|10
1623048720000|2021-06-07 06:52:00|17198.59|17078.59|17197.87|17077.87|17198.61|17078.61|17197.41|17077.41|10
1623048730000|2021-06-07 06:52:10|17196.83|17076.83|17199.52|17079.52|17199.57|17079.57|17196.83|17076.83|10
1623048740000|2021-06-07 06:52:20|17199.58|17079.58|17200.1|17080.1|17200.22|17080.22|17198.93|17078.93|10
1623048750000|2021-06-07 06:52:30|17199.93|17079.93|17200.91|17080.91|17200.91|17080.91|17199.72|17079.72|10
1623048760000|2021-06-07 06:52:40|17200.74|17080.74|17202.74|17082.74|17202.74|17082.74|17200.73|17080.73|9
1623048770000|2021-06-07 06:52:50|17202.88|17082.88|17203.58|17083.58|17203.58|17083.58|17202.88|17082.88|9
1623048780000|2021-06-07 06:53:00|17203.7|17083.7|17206.41|17086.41|17206.41|17086.41|17203.7|17083.7|10
1623048790000|2021-06-07 06:53:10|17206.02|17086.02|17206.9|17086.9|17206.9|17086.9|17205.62|17085.62|9
1623048800000|2021-06-07 06:53:20|17207.02|17087.02|17208.18|17088.18|17208.18|17088.18|17207.02|17087.02|10
1623048810000|2021-06-07 06:53:30|17208.76|17088.76|17210.63|17090.63|17210.63|17090.63|17208.76|17088.76|10
1623048820000|2021-06-07 06:53:40|17210.77|17090.77|17209.05|17089.05|17211|17091|17209.05|17089.05|10
1623048830000|2021-06-07 06:53:50|17209.01|17089.01|17206.45|17086.45|17209.01|17089.01|17206.45|17086.45|10
1623048840000|2021-06-07 06:54:00|17206.55|17086.55|17207.33|17087.33|17207.71|17087.71|17206.55|17086.55|10
1623048850000|2021-06-07 06:54:10|17207.36|17087.36|17211.21|17091.21|17211.21|17091.21|17207.36|17087.36|9
1623048860000|2021-06-07 06:54:20|17212|17092|17214.55|17094.55|17214.55|17094.55|17211.64|17091.64|10
1623048870000|2021-06-07 06:54:30|17214.76|17094.76|17217.98|17097.98|17217.98|17097.98|17214.76|17094.76|10
1623048880000|2021-06-07 06:54:40|17217.89|17097.89|17219.65|17099.65|17219.65|17099.65|17217.83|17097.83|8
1623048890000|2021-06-07 06:54:50|17219.32|17099.32|17221.84|17101.84|17221.86|17101.86|17219.32|17099.32|10
1623048900000|2021-06-07 06:55:00|17221.9|17101.9|17227.01|17107.01|17227.01|17107.01|17221.9|17101.9|10
1623048910000|2021-06-07 06:55:10|17228.63|17108.63|17229.58|17109.58|17229.64|17109.64|17228.63|17108.63|10
1623048920000|2021-06-07 06:55:20|17229.72|17109.72|17229.28|17109.28|17229.72|17109.72|17228.48|17108.48|10
1623048930000|2021-06-07 06:55:30|17229.65|17109.65|17229.8|17109.8|17229.8|17109.8|17229.39|17109.39|7
1623048940000|2021-06-07 06:55:40|17229.66|17109.66|17224.75|17104.75|17229.66|17109.66|17224.75|17104.75|10
1623048950000|2021-06-07 06:55:50|17223.74|17103.74|17221.76|17101.76|17223.74|17103.74|17221.76|17101.76|10
1623048960000|2021-06-07 06:56:00|17221.67|17101.67|17218.56|17098.56|17221.75|17101.75|17218.56|17098.56|9
1623048970000|2021-06-07 06:56:10|17218.71|17098.71|17217.95|17097.95|17218.71|17098.71|17217.59|17097.59|10
1623048980000|2021-06-07 06:56:20|17217.85|17097.85|17217.14|17097.14|17217.85|17097.85|17217.14|17097.14|9
1623048990000|2021-06-07 06:56:30|17217.06|17097.06|17215.12|17095.12|17217.48|17097.48|17215.12|17095.12|9
1623049000000|2021-06-07 06:56:40|17214.71|17094.71|17213.15|17093.15|17214.71|17094.71|17213.15|17093.15|10
1623049010000|2021-06-07 06:56:50|17213.36|17093.36|17213.97|17093.97|17213.97|17093.97|17212.84|17092.84|10
1623049020000|2021-06-07 06:57:00|17214.38|17094.38|17213.05|17093.05|17214.87|17094.87|17213.05|17093.05|10
1623049030000|2021-06-07 06:57:10|17213.06|17093.06|17211.9|17091.9|17213.33|17093.33|17211.9|17091.9|9
1623049040000|2021-06-07 06:57:20|17211.64|17091.64|17212.41|17092.41|17212.41|17092.41|17211.12|17091.12|10
1623049050000|2021-06-07 06:57:30|17212.61|17092.61|17211.1|17091.1|17212.86|17092.86|17210.35|17090.35|9
1623049060000|2021-06-07 06:57:40|17211.32|17091.32|17208.52|17088.52|17211.32|17091.32|17208.52|17088.52|10
1623049070000|2021-06-07 06:57:50|17208.83|17088.83|17211.79|17091.79|17211.79|17091.79|17208.82|17088.82|10
1623049080000|2021-06-07 06:58:00|17212.01|17092.01|17214.33|17094.33|17214.33|17094.33|17212.01|17092.01|9
1623049090000|2021-06-07 06:58:10|17215.56|17095.56|17214.74|17094.74|17216.18|17096.18|17214.72|17094.72|10
1623049100000|2021-06-07 06:58:20|17214.62|17094.62|17210.52|17090.52|17214.96|17094.96|17210.52|17090.52|10
1623049110000|2021-06-07 06:58:30|17209.29|17089.29|17205.37|17085.37|17209.29|17089.29|17205.37|17085.37|10
1623049120000|2021-06-07 06:58:40|17205|17085|17202.43|17082.43|17205|17085|17202.43|17082.43|9
1623049130000|2021-06-07 06:58:50|17202.54|17082.54|17201.89|17081.89|17202.54|17082.54|17200.75|17080.75|10
1623049140000|2021-06-07 06:59:00|17201.52|17081.52|17200.58|17080.58|17201.8|17081.8|17200.54|17080.54|10
1623049150000|2021-06-07 06:59:10|17200.63|17080.63|17199.11|17079.11|17200.63|17080.63|17199.11|17079.11|10
1623049160000|2021-06-07 06:59:20|17198.91|17078.91|17195.95|17075.95|17198.93|17078.93|17195.95|17075.95|10
1623049170000|2021-06-07 06:59:30|17196.62|17076.62|17197.95|17077.95|17197.99|17077.99|17196.51|17076.51|9
1623049180000|2021-06-07 06:59:40|17197.93|17077.93|17198.01|17078.01|17199.04|17079.04|17197.93|17077.93|9
1623049190000|2021-06-07 06:59:50|17198.03|17078.03|17198.29|17078.29|17198.29|17078.29|17197.32|17077.32|9
1623049200000|2021-06-07 07:00:00|17198.38|17078.38|17199.27|17079.27|17200|17080|17198.38|17078.38|10
1623049210000|2021-06-07 07:00:10|17200.13|17080.13|17203.84|17083.84|17203.86|17083.86|17200.13|17080.13|10
1623049220000|2021-06-07 07:00:20|17203.9|17083.9|17204.99|17084.99|17205.82|17085.82|17203.9|17083.9|10
1623049230000|2021-06-07 07:00:30|17204.32|17084.32|17199.51|17079.51|17204.6|17084.6|17199.51|17079.51|10
1623049240000|2021-06-07 07:00:40|17199.01|17079.01|17188.19|17068.19|17199.01|17079.01|17188.19|17068.19|10
1623049250000|2021-06-07 07:00:50|17186.79|17066.79|17179.07|17059.07|17186.79|17066.79|17179.07|17059.07|10
1623049260000|2021-06-07 07:01:00|17177.21|17057.21|17163.99|17043.99|17177.31|17057.31|17163.99|17043.99|10
1623049270000|2021-06-07 07:01:10|17163.51|17043.51|17151.86|17031.86|17163.51|17043.51|17151.86|17031.86|10
1623049280000|2021-06-07 07:01:20|17151.51|17031.51|17145.48|17025.48|17151.51|17031.51|17145.09|17025.09|10
1623049290000|2021-06-07 07:01:30|17144.89|17024.89|17144.57|17024.57|17145.62|17025.62|17144.19|17024.19|10
1623049300000|2021-06-07 07:01:40|17144.78|17024.78|17144.59|17024.59|17145.24|17025.24|17143.89|17023.89|10
1623049310000|2021-06-07 07:01:50|17144.76|17024.76|17142.02|17022.02|17145.04|17025.04|17142.02|17022.02|9
1623049320000|2021-06-07 07:02:00|17142.11|17022.11|17141.68|17021.68|17142.16|17022.16|17141.68|17021.68|10
1623049330000|2021-06-07 07:02:10|17141.73|17021.73|17143.9|17023.9|17144.35|17024.35|17141.26|17021.26|10
1623049340000|2021-06-07 07:02:20|17143.23|17023.23|17140.57|17020.57|17143.94|17023.94|17140.24|17020.24|10
1623049350000|2021-06-07 07:02:30|17140.82|17020.82|17139.07|17019.07|17140.82|17020.82|17138.64|17018.64|10
1623049360000|2021-06-07 07:02:40|17138.55|17018.55|17140.52|17020.52|17140.52|17020.52|17138.55|17018.55|10
1623049370000|2021-06-07 07:02:50|17141.2|17021.2|17141.7|17021.7|17141.7|17021.7|17140.86|17020.86|9
1623049380000|2021-06-07 07:03:00|17141.54|17021.54|17145.61|17025.61|17145.67|17025.67|17141.54|17021.54|10
1623049390000|2021-06-07 07:03:10|17147.09|17027.09|17148.83|17028.83|17149.15|17029.15|17147.09|17027.09|10
1623049400000|2021-06-07 07:03:20|17148.28|17028.28|17149.01|17029.01|17149.04|17029.04|17148.15|17028.15|10
1623049410000|2021-06-07 07:03:30|17149.58|17029.58|17150.64|17030.64|17150.64|17030.64|17149.48|17029.48|9
1623049420000|2021-06-07 07:03:40|17151.13|17031.13|17152.74|17032.74|17152.74|17032.74|17150.95|17030.95|10
1623049430000|2021-06-07 07:03:50|17151.14|17031.14|17153.24|17033.24|17153.24|17033.24|17151.14|17031.14|9
1623049440000|2021-06-07 07:04:00|17153.39|17033.39|17151.02|17031.02|17153.39|17033.39|17151.02|17031.02|10
1623049450000|2021-06-07 07:04:10|17151.18|17031.18|17147.74|17027.74|17151.18|17031.18|17147.74|17027.74|10
1623049460000|2021-06-07 07:04:20|17147.5|17027.5|17147.28|17027.28|17147.55|17027.55|17147|17027|9
1623049470000|2021-06-07 07:04:30|17146.94|17026.94|17150.74|17030.74|17150.74|17030.74|17146.94|17026.94|10
1623049480000|2021-06-07 07:04:40|17150.99|17030.99|17153.02|17033.02|17153.1|17033.1|17150.99|17030.99|10
1623049490000|2021-06-07 07:04:50|17153.04|17033.04|17153.1|17033.1|17153.44|17033.44|17152.8|17032.8|10
1623049500000|2021-06-07 07:05:00|17153.51|17033.51|17154.05|17034.05|17154.05|17034.05|17153.08|17033.08|9
1623049510000|2021-06-07 07:05:10|17154.14|17034.14|17154.98|17034.98|17155.3|17035.3|17154.14|17034.14|10
1623049520000|2021-06-07 07:05:20|17155.07|17035.07|17156.07|17036.07|17156.38|17036.38|17155.07|17035.07|10
1623049530000|2021-06-07 07:05:30|17156.58|17036.58|17160.11|17040.11|17160.11|17040.11|17156.58|17036.58|10
1623049540000|2021-06-07 07:05:40|17160.55|17040.55|17164.06|17044.06|17164.16|17044.16|17160.55|17040.55|10
1623049550000|2021-06-07 07:05:50|17163.97|17043.97|17163.59|17043.59|17164.41|17044.41|17163.49|17043.49|10
1623049560000|2021-06-07 07:06:00|17163.74|17043.74|17160.68|17040.68|17163.74|17043.74|17160.68|17040.68|10
1623049570000|2021-06-07 07:06:10|17159.97|17039.97|17159.61|17039.61|17160.63|17040.63|17159.17|17039.17|10
1623049580000|2021-06-07 07:06:20|17159.64|17039.64|17158.81|17038.81|17160.74|17040.74|17158.81|17038.81|10
1623049590000|2021-06-07 07:06:30|17158.52|17038.52|17155.67|17035.67|17158.52|17038.52|17155.67|17035.67|10
1623049600000|2021-06-07 07:06:40|17156.06|17036.06|17157.64|17037.64|17157.95|17037.95|17156.06|17036.06|10
1623049610000|2021-06-07 07:06:50|17157.67|17037.67|17158.14|17038.14|17158.27|17038.27|17157.65|17037.65|10
1623049620000|2021-06-07 07:07:00|17158.44|17038.44|17158.88|17038.88|17159|17039|17158.44|17038.44|10
1623049630000|2021-06-07 07:07:10|17159.04|17039.04|17160.18|17040.18|17160.18|17040.18|17158.6|17038.6|10
1623049640000|2021-06-07 07:07:20|17160.33|17040.33|17161.12|17041.12|17161.12|17041.12|17160.33|17040.33|10
1623049650000|2021-06-07 07:07:30|17161.21|17041.21|17161.5|17041.5|17161.5|17041.5|17160.54|17040.54|10
1623049660000|2021-06-07 07:07:40|17161.63|17041.63|17161.63|17041.63|17162.02|17042.02|17161.07|17041.07|10
1623049670000|2021-06-07 07:07:50|17161.68|17041.68|17162.86|17042.86|17162.86|17042.86|17161.68|17041.68|10
1623049680000|2021-06-07 07:08:00|17162.72|17042.72|17164.44|17044.44|17164.9|17044.9|17162.72|17042.72|10
1623049690000|2021-06-07 07:08:10|17164.59|17044.59|17162.33|17042.33|17164.59|17044.59|17162.33|17042.33|10
1623049700000|2021-06-07 07:08:20|17162.26|17042.26|17160.12|17040.12|17162.26|17042.26|17160.12|17040.12|9
1623049710000|2021-06-07 07:08:30|17158.57|17038.57|17156.03|17036.03|17158.99|17038.99|17156.03|17036.03|9
1623049720000|2021-06-07 07:08:40|17155.38|17035.38|17154.91|17034.91|17155.38|17035.38|17154.24|17034.24|10
1623049730000|2021-06-07 07:08:50|17154.86|17034.86|17154.73|17034.73|17155.51|17035.51|17154.33|17034.33|10
1623049740000|2021-06-07 07:09:00|17155.1|17035.1|17153.47|17033.47|17155.11|17035.11|17153.45|17033.45|10
1623049750000|2021-06-07 07:09:10|17153.67|17033.67|17153.87|17033.87|17153.87|17033.87|17153.26|17033.26|9
1623049760000|2021-06-07 07:09:20|17153.64|17033.64|17153.72|17033.72|17154.13|17034.13|17153.64|17033.64|9
1623049770000|2021-06-07 07:09:30|17153.18|17033.18|17151.32|17031.32|17153.18|17033.18|17151.32|17031.32|10
1623049780000|2021-06-07 07:09:40|17151.21|17031.21|17149.84|17029.84|17151.21|17031.21|17149.77|17029.77|9
1623049790000|2021-06-07 07:09:50|17149.87|17029.87|17147.29|17027.29|17150.3|17030.3|17147.17|17027.17|9
1623049800000|2021-06-07 07:10:00|17146.32|17026.32|17145.05|17025.05|17146.32|17026.32|17144.65|17024.65|10
1623049810000|2021-06-07 07:10:10|17145.62|17025.62|17145.36|17025.36|17145.62|17025.62|17144.96|17024.96|10
1623049820000|2021-06-07 07:10:20|17145.39|17025.39|17145.44|17025.44|17145.62|17025.62|17145.31|17025.31|9
1623049830000|2021-06-07 07:10:30|17145.78|17025.78|17144.68|17024.68|17145.79|17025.79|17144.66|17024.66|10
1623049840000|2021-06-07 07:10:40|17144.69|17024.69|17146.89|17026.89|17146.89|17026.89|17144.56|17024.56|10
1623049850000|2021-06-07 07:10:50|17146.97|17026.97|17148.68|17028.68|17148.68|17028.68|17146.71|17026.71|10
1623049860000|2021-06-07 07:11:00|17148.91|17028.91|17150.41|17030.41|17150.67|17030.67|17148.91|17028.91|10
1623049870000|2021-06-07 07:11:10|17150.38|17030.38|17150.82|17030.82|17150.82|17030.82|17149.38|17029.38|10
1623049880000|2021-06-07 07:11:20|17150.83|17030.83|17155.43|17035.43|17155.43|17035.43|17150.51|17030.51|8
1623049890000|2021-06-07 07:11:30|17155.44|17035.44|17156.93|17036.93|17156.93|17036.93|17155.02|17035.02|9
1623049900000|2021-06-07 07:11:40|17157.31|17037.31|17160.2|17040.2|17160.2|17040.2|17157.31|17037.31|10
1623049910000|2021-06-07 07:11:50|17161.01|17041.01|17159.93|17039.93|17161.78|17041.78|17159.68|17039.68|10
1623049920000|2021-06-07 07:12:00|17159.87|17039.87|17159.1|17039.1|17159.95|17039.95|17158.9|17038.9|9
1623049930000|2021-06-07 07:12:10|17159.24|17039.24|17159.83|17039.83|17160|17040|17159.24|17039.24|10
1623049940000|2021-06-07 07:12:20|17159.95|17039.95|17161.63|17041.63|17161.63|17041.63|17159.95|17039.95|10
1623049950000|2021-06-07 07:12:30|17160.8|17040.8|17157.34|17037.34|17160.8|17040.8|17157.34|17037.34|9
1623049960000|2021-06-07 07:12:40|17156.9|17036.9|17153.3|17033.3|17156.9|17036.9|17153.3|17033.3|10
1623049970000|2021-06-07 07:12:50|17152.38|17032.38|17146.44|17026.44|17152.38|17032.38|17146.44|17026.44|10
1623049980000|2021-06-07 07:13:00|17146.01|17026.01|17143.43|17023.43|17146.41|17026.41|17143.37|17023.37|10
1623049990000|2021-06-07 07:13:10|17143.01|17023.01|17142.56|17022.56|17143.27|17023.27|17142.52|17022.52|10
1623050000000|2021-06-07 07:13:20|17142.39|17022.39|17143.21|17023.21|17143.21|17023.21|17142.25|17022.25|10
1623050010000|2021-06-07 07:13:30|17143.34|17023.34|17140.04|17020.04|17143.39|17023.39|17140.04|17020.04|9
1623050020000|2021-06-07 07:13:40|17140.63|17020.63|17142.16|17022.16|17142.27|17022.27|17140.31|17020.31|10
1623050030000|2021-06-07 07:13:50|17142.19|17022.19|17141.93|17021.93|17142.19|17022.19|17141.68|17021.68|9
1623050040000|2021-06-07 07:14:00|17141.94|17021.94|17137.74|17017.74|17141.94|17021.94|17137.74|17017.74|10
1623050050000|2021-06-07 07:14:10|17137.93|17017.93|17135.94|17015.94|17137.93|17017.93|17135.9|17015.9|10
1623050060000|2021-06-07 07:14:20|17135.99|17015.99|17137.6|17017.6|17137.6|17017.6|17135.65|17015.65|8
1623050070000|2021-06-07 07:14:30|17137.61|17017.61|17138.39|17018.39|17138.39|17018.39|17137.61|17017.61|7
1623050080000|2021-06-07 07:14:40|17138.36|17018.36|17138.12|17018.12|17138.36|17018.36|17138.05|17018.05|7
1623050090000|2021-06-07 07:14:50|17138.11|17018.11|17140.88|17020.88|17140.88|17020.88|17138.11|17018.11|9
1623050100000|2021-06-07 07:15:00|17140.97|17020.97|17146.08|17026.08|17146.08|17026.08|17140.97|17020.97|10
1623050110000|2021-06-07 07:15:10|17146.21|17026.21|17142.05|17022.05|17147.56|17027.56|17142.05|17022.05|10
1623050120000|2021-06-07 07:15:20|17141.78|17021.78|17139.74|17019.74|17141.78|17021.78|17139.74|17019.74|10
1623050130000|2021-06-07 07:15:30|17139.6|17019.6|17137.65|17017.65|17139.6|17019.6|17137.65|17017.65|9
1623050140000|2021-06-07 07:15:40|17137.56|17017.56|17133.12|17013.12|17137.56|17017.56|17133.12|17013.12|8
1623050150000|2021-06-07 07:15:50|17133.18|17013.18|17132.76|17012.76|17133.74|17013.74|17132.75|17012.75|10
1623050160000|2021-06-07 07:16:00|17132.51|17012.51|17132.16|17012.16|17132.54|17012.54|17132.07|17012.07|10
1623050170000|2021-06-07 07:16:10|17132.05|17012.05|17125.79|17005.79|17132.11|17012.11|17125.79|17005.79|10
1623050180000|2021-06-07 07:16:20|17125.21|17005.21|17119.73|16999.73|17125.21|17005.21|17119.73|16999.73|10
1623050190000|2021-06-07 07:16:30|17118.5|16998.5|17115.77|16995.77|17118.5|16998.5|17115.77|16995.77|10
1623050200000|2021-06-07 07:16:40|17114.88|16994.88|17113.92|16993.92|17115.26|16995.26|17113.92|16993.92|10
1623050210000|2021-06-07 07:16:50|17114.16|16994.16|17112.91|16992.91|17114.8|16994.8|17112.91|16992.91|8
1623050220000|2021-06-07 07:17:00|17112.8|16992.8|17110.87|16990.87|17113.44|16993.44|17110.87|16990.87|10
1623050230000|2021-06-07 07:17:10|17111.14|16991.14|17112.53|16992.53|17112.62|16992.62|17111.04|16991.04|10
1623050240000|2021-06-07 07:17:20|17112.27|16992.27|17109.98|16989.98|17112.83|16992.83|17109.82|16989.82|10
1623050250000|2021-06-07 07:17:30|17109.56|16989.56|17108.52|16988.52|17110.02|16990.02|17108.15|16988.15|10
1623050260000|2021-06-07 07:17:40|17108.46|16988.46|17100.05|16980.05|17108.46|16988.46|17100.05|16980.05|10
1623050270000|2021-06-07 07:17:50|17100.09|16980.09|17099.87|16979.87|17100.45|16980.45|17099.56|16979.56|10
1623050280000|2021-06-07 07:18:00|17099.45|16979.45|17098.16|16978.16|17099.84|16979.84|17098.16|16978.16|10
1623050290000|2021-06-07 07:18:10|17097.74|16977.74|17095.24|16975.24|17098.01|16978.01|17095.24|16975.24|10
1623050300000|2021-06-07 07:18:20|17095.2|16975.2|17088.74|16968.74|17095.2|16975.2|17088.74|16968.74|10
1623050310000|2021-06-07 07:18:30|17088.45|16968.45|17078.1|16958.1|17088.45|16968.45|17077.78|16957.78|10
1623050320000|2021-06-07 07:18:40|17078.34|16958.34|17069.82|16949.82|17078.83|16958.83|17069.82|16949.82|10
1623050330000|2021-06-07 07:18:50|17070.14|16950.14|17069.22|16949.22|17070.14|16950.14|17068.44|16948.44|10
1623050340000|2021-06-07 07:19:00|17069.69|16949.69|17076.02|16956.02|17076.02|16956.02|17069.67|16949.67|10
1623050350000|2021-06-07 07:19:10|17077.43|16957.43|17079.38|16959.38|17079.74|16959.74|17077.43|16957.43|10
1623050360000|2021-06-07 07:19:20|17078.74|16958.74|17090.05|16970.05|17090.05|16970.05|17078.74|16958.74|10
1623050370000|2021-06-07 07:19:30|17090.37|16970.37|17094.09|16974.09|17094.14|16974.14|17090.37|16970.37|9
1623050380000|2021-06-07 07:19:40|17094.23|16974.23|17095.21|16975.21|17095.21|16975.21|17094.04|16974.04|10
1623050390000|2021-06-07 07:19:50|17095.05|16975.05|17095.01|16975.01|17095.05|16975.05|17094.13|16974.13|10
1623050400000|2021-06-07 07:20:00|17094.99|16974.99|17098.52|16978.52|17098.52|16978.52|17094.99|16974.99|10
1623050410000|2021-06-07 07:20:10|17100.61|16980.61|17104.24|16984.24|17104.28|16984.28|17100.61|16980.61|10
1623050420000|2021-06-07 07:20:20|17103.87|16983.87|17105.25|16985.25|17105.25|16985.25|17103.67|16983.67|9
1623050430000|2021-06-07 07:20:30|17105.07|16985.07|17106.01|16986.01|17106.27|16986.27|17105.07|16985.07|8
1623050440000|2021-06-07 07:20:40|17105.64|16985.64|17105.52|16985.52|17106.64|16986.64|17105.24|16985.24|10
1623050450000|2021-06-07 07:20:50|17105.4|16985.4|17107.1|16987.1|17107.1|16987.1|17105.4|16985.4|9
1623050460000|2021-06-07 07:21:00|17107.15|16987.15|17109.66|16989.66|17109.66|16989.66|17107.15|16987.15|10
1623050470000|2021-06-07 07:21:10|17109.69|16989.69|17109.97|16989.97|17110.08|16990.08|17109.4|16989.4|10
1623050480000|2021-06-07 07:21:20|17110.07|16990.07|17110.93|16990.93|17110.93|16990.93|17109.91|16989.91|9
1623050490000|2021-06-07 07:21:30|17111.37|16991.37|17110.39|16990.39|17112.11|16992.11|17110.39|16990.39|10
1623050500000|2021-06-07 07:21:40|17110.14|16990.14|17108.45|16988.45|17110.14|16990.14|17108.4|16988.4|10
1623050510000|2021-06-07 07:21:50|17108.91|16988.91|17111.45|16991.45|17111.45|16991.45|17108.91|16988.91|10
1623050520000|2021-06-07 07:22:00|17111.52|16991.52|17115.5|16995.5|17115.58|16995.58|17111.11|16991.11|10
1623050530000|2021-06-07 07:22:10|17116.62|16996.62|17118.93|16998.93|17118.93|16998.93|17116.62|16996.62|10
1623050540000|2021-06-07 07:22:20|17119.06|16999.06|17125.52|17005.52|17125.52|17005.52|17119.06|16999.06|10
1623050550000|2021-06-07 07:22:30|17126.09|17006.09|17130.3|17010.3|17130.3|17010.3|17125.87|17005.87|10
1623050560000|2021-06-07 07:22:40|17130.33|17010.33|17130.94|17010.94|17131.01|17011.01|17128.33|17008.33|10
1623050570000|2021-06-07 07:22:50|17131.81|17011.81|17133.62|17013.62|17133.62|17013.62|17131.81|17011.81|10
1623050580000|2021-06-07 07:23:00|17135.17|17015.17|17149.57|17029.57|17149.57|17029.57|17135.17|17015.17|10
1623050590000|2021-06-07 07:23:10|17150.25|17030.25|17163.17|17043.17|17163.17|17043.17|17150.25|17030.25|10
1623050600000|2021-06-07 07:23:20|17164.38|17044.38|17163.33|17043.33|17165.85|17045.85|17163.33|17043.33|10
1623050610000|2021-06-07 07:23:30|17163.57|17043.57|17164.65|17044.65|17164.7|17044.7|17163.57|17043.57|10
1623050620000|2021-06-07 07:23:40|17164.19|17044.19|17159.73|17039.73|17164.19|17044.19|17159.73|17039.73|9
1623050630000|2021-06-07 07:23:50|17159.34|17039.34|17157.28|17037.28|17159.34|17039.34|17157.11|17037.11|10
1623050640000|2021-06-07 07:24:00|17157.45|17037.45|17157.55|17037.55|17157.72|17037.72|17157.43|17037.43|9
1623050650000|2021-06-07 07:24:10|17157.56|17037.56|17157.24|17037.24|17157.56|17037.56|17156.67|17036.67|10
1623050660000|2021-06-07 07:24:20|17156.95|17036.95|17164.99|17044.99|17164.99|17044.99|17156.95|17036.95|10
1623050670000|2021-06-07 07:24:30|17164.82|17044.82|17170.94|17050.94|17170.94|17050.94|17164.82|17044.82|10
1623050680000|2021-06-07 07:24:40|17171.62|17051.62|17175.13|17055.13|17175.13|17055.13|17171.62|17051.62|10
1623050690000|2021-06-07 07:24:50|17175.5|17055.5|17178.39|17058.39|17178.39|17058.39|17175.5|17055.5|10
1623050700000|2021-06-07 07:25:00|17178.82|17058.82|17180.9|17060.9|17180.9|17060.9|17178.68|17058.68|10
1623050710000|2021-06-07 07:25:10|17180.96|17060.96|17184.85|17064.85|17184.85|17064.85|17180.96|17060.96|10
1623050720000|2021-06-07 07:25:20|17184.72|17064.72|17187.14|17067.14|17187.14|17067.14|17184.67|17064.67|10
1623050730000|2021-06-07 07:25:30|17187.64|17067.64|17188.47|17068.47|17190.02|17070.02|17187.64|17067.64|10
1623050740000|2021-06-07 07:25:40|17188.07|17068.07|17190.02|17070.02|17190.02|17070.02|17188.07|17068.07|10
1623050750000|2021-06-07 07:25:50|17190.46|17070.46|17191.55|17071.55|17191.73|17071.73|17190.46|17070.46|9
1623050760000|2021-06-07 07:26:00|17191.52|17071.52|17194.74|17074.74|17194.74|17074.74|17191.48|17071.48|10
1623050770000|2021-06-07 07:26:10|17194.99|17074.99|17194.34|17074.34|17195.61|17075.61|17193.72|17073.72|10
1623050780000|2021-06-07 07:26:20|17194.32|17074.32|17195.45|17075.45|17196.09|17076.09|17194.32|17074.32|10
1623050790000|2021-06-07 07:26:30|17195.38|17075.38|17194.09|17074.09|17196.02|17076.02|17193.86|17073.86|9
1623050800000|2021-06-07 07:26:40|17194.12|17074.12|17193.59|17073.59|17194.71|17074.71|17193.13|17073.13|10
1623050810000|2021-06-07 07:26:50|17194.06|17074.06|17194.27|17074.27|17194.49|17074.49|17193.42|17073.42|10
1623050820000|2021-06-07 07:27:00|17194.05|17074.05|17192.66|17072.66|17194.05|17074.05|17192.4|17072.4|10
1623050830000|2021-06-07 07:27:10|17192.48|17072.48|17192.92|17072.92|17193.03|17073.03|17192.13|17072.13|8
1623050840000|2021-06-07 07:27:20|17192.99|17072.99|17193.05|17073.05|17193.05|17073.05|17192.41|17072.41|9
1623050850000|2021-06-07 07:27:30|17193.39|17073.39|17194.08|17074.08|17194.16|17074.16|17193.39|17073.39|10
1623050860000|2021-06-07 07:27:40|17193.96|17073.96|17194.75|17074.75|17194.75|17074.75|17193.96|17073.96|10
1623050870000|2021-06-07 07:27:50|17194.43|17074.43|17194.88|17074.88|17194.89|17074.89|17194.35|17074.35|9
1623050880000|2021-06-07 07:28:00|17194.83|17074.83|17194.35|17074.35|17195.27|17075.27|17194.35|17074.35|9
1623050890000|2021-06-07 07:28:10|17193.87|17073.87|17191.09|17071.09|17193.87|17073.87|17189.9|17069.9|10
1623050900000|2021-06-07 07:28:20|17191.05|17071.05|17187.89|17067.89|17191.05|17071.05|17187.5|17067.5|10
1623050910000|2021-06-07 07:28:30|17187.72|17067.72|17186.34|17066.34|17187.72|17067.72|17186.34|17066.34|10
1623050920000|2021-06-07 07:28:40|17186.62|17066.62|17185.79|17065.79|17186.62|17066.62|17185.26|17065.26|9
1623050930000|2021-06-07 07:28:50|17185.93|17065.93|17186.09|17066.09|17186.18|17066.18|17185.16|17065.16|9
1623050940000|2021-06-07 07:29:00|17186.31|17066.31|17185.07|17065.07|17186.42|17066.42|17184.75|17064.75|6
1623050950000|2021-06-07 07:29:10|17185.81|17065.81|17186.71|17066.71|17186.99|17066.99|17185.81|17065.81|10
1623050960000|2021-06-07 07:29:20|17186.51|17066.51|17184.94|17064.94|17186.51|17066.51|17184.94|17064.94|9
1623050970000|2021-06-07 07:29:30|17184.9|17064.9|17183.22|17063.22|17184.9|17064.9|17183.22|17063.22|10
1623050980000|2021-06-07 07:29:40|17183.15|17063.15|17180.02|17060.02|17183.26|17063.26|17180.02|17060.02|9
1623050990000|2021-06-07 07:29:50|17178.42|17058.42|17172.79|17052.79|17178.42|17058.42|17172.79|17052.79|9
1623051000000|2021-06-07 07:30:00|17172.28|17052.28|17170.85|17050.85|17172.28|17052.28|17170.85|17050.85|10
1623051010000|2021-06-07 07:30:10|17170.96|17050.96|17173.32|17053.32|17173.32|17053.32|17170.78|17050.78|10
1623051020000|2021-06-07 07:30:20|17174.27|17054.27|17177.04|17057.04|17177.04|17057.04|17174.19|17054.19|10
1623051030000|2021-06-07 07:30:30|17177.55|17057.55|17185.33|17065.33|17185.33|17065.33|17177.55|17057.55|9
1623051040000|2021-06-07 07:30:40|17185.34|17065.34|17188.74|17068.74|17188.82|17068.82|17185.34|17065.34|10
1623051050000|2021-06-07 07:30:50|17189|17069|17192.74|17072.74|17192.74|17072.74|17189|17069|10
1623051060000|2021-06-07 07:31:00|17192.78|17072.78|17195.86|17075.86|17195.86|17075.86|17192.72|17072.72|10
1623051070000|2021-06-07 07:31:10|17196.08|17076.08|17199.59|17079.59|17199.59|17079.59|17196.08|17076.08|10
1623051080000|2021-06-07 07:31:20|17199.77|17079.77|17205.81|17085.81|17205.81|17085.81|17199.77|17079.77|10
1623051090000|2021-06-07 07:31:30|17206.31|17086.31|17206.62|17086.62|17207.87|17087.87|17206.31|17086.31|10
1623051100000|2021-06-07 07:31:40|17206.8|17086.8|17207.35|17087.35|17207.36|17087.36|17206.73|17086.73|10
1623051110000|2021-06-07 07:31:50|17207.21|17087.21|17209.28|17089.28|17209.28|17089.28|17207.21|17087.21|9
1623051120000|2021-06-07 07:32:00|17211.3|17091.3|17211.19|17091.19|17211.75|17091.75|17211.01|17091.01|9
1623051130000|2021-06-07 07:32:10|17211.21|17091.21|17211.28|17091.28|17212.02|17092.02|17211.21|17091.21|10
1623051140000|2021-06-07 07:32:20|17211.46|17091.46|17211.2|17091.2|17211.62|17091.62|17210.95|17090.95|9
1623051150000|2021-06-07 07:32:30|17211.75|17091.75|17211.55|17091.55|17212.32|17092.32|17211.47|17091.47|9
1623051160000|2021-06-07 07:32:40|17210.97|17090.97|17211.28|17091.28|17211.28|17091.28|17210.5|17090.5|10
1623051170000|2021-06-07 07:32:50|17211.24|17091.24|17211.26|17091.26|17211.64|17091.64|17210.7|17090.7|10
1623051180000|2021-06-07 07:33:00|17211.22|17091.22|17210.48|17090.48|17211.35|17091.35|17210.48|17090.48|10
1623051190000|2021-06-07 07:33:10|17210.46|17090.46|17213.7|17093.7|17213.93|17093.93|17210.46|17090.46|9
1623051200000|2021-06-07 07:33:20|17214.01|17094.01|17218.51|17098.51|17218.51|17098.51|17214.01|17094.01|10
1623051210000|2021-06-07 07:33:30|17218.61|17098.61|17217.54|17097.54|17218.86|17098.86|17217.53|17097.53|10
1623051220000|2021-06-07 07:33:40|17217.59|17097.59|17218.07|17098.07|17219.08|17099.08|17217.59|17097.59|10
1623051230000|2021-06-07 07:33:50|17217.02|17097.02|17216.65|17096.65|17217.27|17097.27|17216.65|17096.65|9
1623051240000|2021-06-07 07:34:00|17215.69|17095.69|17218.59|17098.59|17218.59|17098.59|17215.05|17095.05|10
1623051250000|2021-06-07 07:34:10|17218.33|17098.33|17217.31|17097.31|17218.33|17098.33|17217.12|17097.12|10
1623051260000|2021-06-07 07:34:20|17217.54|17097.54|17217.99|17097.99|17218.06|17098.06|17217.54|17097.54|9
1623051270000|2021-06-07 07:34:30|17218.65|17098.65|17220.43|17100.43|17220.44|17100.44|17218.56|17098.56|10
1623051280000|2021-06-07 07:34:40|17220.57|17100.57|17221.81|17101.81|17221.92|17101.92|17220.57|17100.57|10
1623051290000|2021-06-07 07:34:50|17222|17102|17220.71|17100.71|17222|17102|17220.71|17100.71|9
1623051300000|2021-06-07 07:35:00|17220.83|17100.83|17219.82|17099.82|17220.83|17100.83|17219.82|17099.82|8
1623051310000|2021-06-07 07:35:10|17219.36|17099.36|17216.84|17096.84|17219.36|17099.36|17216.45|17096.45|10
1623051320000|2021-06-07 07:35:20|17216.12|17096.12|17216.45|17096.45|17216.62|17096.62|17216.06|17096.06|10
1623051330000|2021-06-07 07:35:30|17216.18|17096.18|17217.41|17097.41|17217.57|17097.57|17216.18|17096.18|10
1623051340000|2021-06-07 07:35:40|17217.76|17097.76|17216.76|17096.76|17217.86|17097.86|17216.76|17096.76|10
1623051350000|2021-06-07 07:35:50|17216.54|17096.54|17215.44|17095.44|17216.69|17096.69|17215.44|17095.44|8
1623051360000|2021-06-07 07:36:00|17215.22|17095.22|17215.64|17095.64|17215.64|17095.64|17214.67|17094.67|9
1623051370000|2021-06-07 07:36:10|17215.79|17095.79|17213.09|17093.09|17215.79|17095.79|17213.09|17093.09|10
1623051380000|2021-06-07 07:36:20|17213.26|17093.26|17213.7|17093.7|17214.1|17094.1|17213.26|17093.26|9
1623051390000|2021-06-07 07:36:30|17213.68|17093.68|17213.88|17093.88|17214.6|17094.6|17213.6|17093.6|9
1623051400000|2021-06-07 07:36:40|17214.22|17094.22|17214.66|17094.66|17214.76|17094.76|17214.2|17094.2|10
1623051410000|2021-06-07 07:36:50|17214.41|17094.41|17213.42|17093.42|17214.83|17094.83|17213.42|17093.42|10
1623051420000|2021-06-07 07:37:00|17213.16|17093.16|17214.63|17094.63|17215.06|17095.06|17212.92|17092.92|10
1623051430000|2021-06-07 07:37:10|17214.76|17094.76|17215.17|17095.17|17215.45|17095.45|17214.55|17094.55|10
1623051440000|2021-06-07 07:37:20|17215.07|17095.07|17214.92|17094.92|17215.51|17095.51|17214.82|17094.82|10
1623051450000|2021-06-07 07:37:30|17214.91|17094.91|17214.47|17094.47|17214.91|17094.91|17214.26|17094.26|9
1623051460000|2021-06-07 07:37:40|17213.93|17093.93|17213.59|17093.59|17213.93|17093.93|17213.41|17093.41|8
1623051470000|2021-06-07 07:37:50|17213.45|17093.45|17214.28|17094.28|17214.28|17094.28|17213.14|17093.14|10
1623051480000|2021-06-07 07:38:00|17214.37|17094.37|17214.05|17094.05|17214.87|17094.87|17213.3|17093.3|9
1623051490000|2021-06-07 07:38:10|17214.31|17094.31|17213.06|17093.06|17214.37|17094.37|17213.06|17093.06|9
1623051500000|2021-06-07 07:38:20|17212.89|17092.89|17210.91|17090.91|17213.28|17093.28|17210.91|17090.91|10
1623051510000|2021-06-07 07:38:30|17211.1|17091.1|17210.64|17090.64|17211.16|17091.16|17210.64|17090.64|10
1623051520000|2021-06-07 07:38:40|17210.65|17090.65|17213.3|17093.3|17213.3|17093.3|17210.65|17090.65|10
1623051530000|2021-06-07 07:38:50|17213.39|17093.39|17214.49|17094.49|17214.81|17094.81|17213.39|17093.39|10
1623051540000|2021-06-07 07:39:00|17214.63|17094.63|17220.84|17100.84|17220.84|17100.84|17214.57|17094.57|10
1623051550000|2021-06-07 07:39:10|17220.87|17100.87|17221.48|17101.48|17221.9|17101.9|17220.6|17100.6|9
1623051560000|2021-06-07 07:39:20|17221.06|17101.06|17223.2|17103.2|17223.2|17103.2|17220.62|17100.62|10
1623051570000|2021-06-07 07:39:30|17223.34|17103.34|17224.17|17104.17|17224.34|17104.34|17223.34|17103.34|10
1623051580000|2021-06-07 07:39:40|17223.71|17103.71|17227.23|17107.23|17227.23|17107.23|17223.71|17103.71|10
1623051590000|2021-06-07 07:39:50|17227.42|17107.42|17230.51|17110.51|17230.51|17110.51|17227.42|17107.42|10
1623051600000|2021-06-07 07:40:00|17230.59|17110.59|17231|17111|17231.58|17111.58|17230.53|17110.53|10
1623051610000|2021-06-07 07:40:10|17231.22|17111.22|17233.16|17113.16|17233.16|17113.16|17231.22|17111.22|9
1623051620000|2021-06-07 07:40:20|17233.74|17113.74|17237.43|17117.43|17237.43|17117.43|17233.74|17113.74|10
1623051630000|2021-06-07 07:40:30|17238.78|17118.78|17242.69|17122.69|17242.69|17122.69|17238.78|17118.78|9
1623051640000|2021-06-07 07:40:40|17243.16|17123.16|17245.87|17125.87|17246.23|17126.23|17243.16|17123.16|10
1623051650000|2021-06-07 07:40:50|17246.25|17126.25|17250.36|17130.36|17250.36|17130.36|17246.25|17126.25|10
1623051660000|2021-06-07 07:41:00|17251.06|17131.06|17253.3|17133.3|17253.3|17133.3|17251.06|17131.06|10
1623051670000|2021-06-07 07:41:10|17253.8|17133.8|17255.31|17135.31|17255.31|17135.31|17253.8|17133.8|10
1623051680000|2021-06-07 07:41:20|17256.06|17136.06|17255.03|17135.03|17256.06|17136.06|17255.03|17135.03|9
1623051690000|2021-06-07 07:41:30|17254.18|17134.18|17253.34|17133.34|17254.29|17134.29|17253.33|17133.33|10
1623051700000|2021-06-07 07:41:40|17253.32|17133.32|17250.84|17130.84|17253.32|17133.32|17250.84|17130.84|9
1623051710000|2021-06-07 07:41:50|17249.77|17129.77|17248.62|17128.62|17249.77|17129.77|17248.62|17128.62|10
1623051720000|2021-06-07 07:42:00|17248.36|17128.36|17248.39|17128.39|17249.01|17129.01|17248.24|17128.24|9
1623051730000|2021-06-07 07:42:10|17248.16|17128.16|17244.06|17124.06|17248.42|17128.42|17244.06|17124.06|9
1623051740000|2021-06-07 07:42:20|17243.94|17123.94|17242.46|17122.46|17244.1|17124.1|17242.46|17122.46|10
1623051750000|2021-06-07 07:42:30|17242.18|17122.18|17241.44|17121.44|17242.44|17122.44|17241.03|17121.03|10
1623051760000|2021-06-07 07:42:40|17242.24|17122.24|17241.96|17121.96|17242.97|17122.97|17241.88|17121.88|10
1623051770000|2021-06-07 07:42:50|17241.56|17121.56|17240.79|17120.79|17241.56|17121.56|17240.79|17120.79|9
1623051780000|2021-06-07 07:43:00|17240.8|17120.8|17242.5|17122.5|17242.5|17122.5|17240.8|17120.8|9
1623051790000|2021-06-07 07:43:10|17242.94|17122.94|17242.79|17122.79|17243.36|17123.36|17242.56|17122.56|10
1623051800000|2021-06-07 07:43:20|17241.99|17121.99|17240.13|17120.13|17241.99|17121.99|17240.13|17120.13|9
1623051810000|2021-06-07 07:43:30|17240.35|17120.35|17239.43|17119.43|17240.35|17120.35|17239.43|17119.43|10
1623051820000|2021-06-07 07:43:40|17238.99|17118.99|17236.74|17116.74|17238.99|17118.99|17236.74|17116.74|9
1623051830000|2021-06-07 07:43:50|17236.46|17116.46|17235.45|17115.45|17236.52|17116.52|17235.33|17115.33|10
1623051840000|2021-06-07 07:44:00|17235.33|17115.33|17234.05|17114.05|17235.33|17115.33|17234.05|17114.05|9
1623051850000|2021-06-07 07:44:10|17234.2|17114.2|17235.03|17115.03|17235.16|17115.16|17234.08|17114.08|10
1623051860000|2021-06-07 07:44:20|17234.56|17114.56|17235.01|17115.01|17235.43|17115.43|17234.56|17114.56|8
1623051870000|2021-06-07 07:44:30|17235.61|17115.61|17236.16|17116.16|17236.4|17116.4|17235.61|17115.61|9
1623051880000|2021-06-07 07:44:40|17236.05|17116.05|17234.26|17114.26|17236.05|17116.05|17234.19|17114.19|10
1623051890000|2021-06-07 07:44:50|17234.47|17114.47|17232.77|17112.77|17234.56|17114.56|17232.72|17112.72|9
1623051900000|2021-06-07 07:45:00|17232.37|17112.37|17229.94|17109.94|17232.37|17112.37|17229.79|17109.79|10
1623051910000|2021-06-07 07:45:10|17229.91|17109.91|17225.99|17105.99|17229.91|17109.91|17225.99|17105.99|10
1623051920000|2021-06-07 07:45:20|17225.28|17105.28|17223.27|17103.27|17225.28|17105.28|17223.27|17103.27|10
1623051930000|2021-06-07 07:45:30|17223.47|17103.47|17223.58|17103.58|17223.58|17103.58|17222.91|17102.91|9
1623051940000|2021-06-07 07:45:40|17223.35|17103.35|17221.35|17101.35|17223.35|17103.35|17221.35|17101.35|9
1623051950000|2021-06-07 07:45:50|17221.23|17101.23|17222.13|17102.13|17224.26|17104.26|17221.23|17101.23|9
1623051960000|2021-06-07 07:46:00|17220.69|17100.69|17226.16|17106.16|17226.16|17106.16|17220.69|17100.69|10
1623051970000|2021-06-07 07:46:10|17226.17|17106.17|17229.29|17109.29|17229.29|17109.29|17226.17|17106.17|10
1623051980000|2021-06-07 07:46:20|17229.21|17109.21|17233.17|17113.17|17233.17|17113.17|17229.21|17109.21|10
1623051990000|2021-06-07 07:46:30|17232.8|17112.8|17235.68|17115.68|17235.68|17115.68|17232.8|17112.8|10
1623052000000|2021-06-07 07:46:40|17237.25|17117.25|17240.43|17120.43|17240.43|17120.43|17237.25|17117.25|10
1623052010000|2021-06-07 07:46:50|17240.05|17120.05|17241.06|17121.06|17241.4|17121.4|17240.01|17120.01|10
1623052020000|2021-06-07 07:47:00|17241.28|17121.28|17239.9|17119.9|17241.28|17121.28|17239.73|17119.73|10
1623052030000|2021-06-07 07:47:10|17239.76|17119.76|17238.06|17118.06|17239.8|17119.8|17238.05|17118.05|10
1623052040000|2021-06-07 07:47:20|17237.33|17117.33|17235.11|17115.11|17237.58|17117.58|17235.11|17115.11|10
1623052050000|2021-06-07 07:47:30|17234.83|17114.83|17232.9|17112.9|17234.83|17114.83|17232.9|17112.9|9
1623052060000|2021-06-07 07:47:40|17232.87|17112.87|17233.87|17113.87|17233.87|17113.87|17232.87|17112.87|9
1623052070000|2021-06-07 07:47:50|17234.1|17114.1|17231.82|17111.82|17234.1|17114.1|17231.82|17111.82|10
1623052080000|2021-06-07 07:48:00|17231.44|17111.44|17229.09|17109.09|17231.44|17111.44|17229.09|17109.09|10
1623052090000|2021-06-07 07:48:10|17228.98|17108.98|17229.22|17109.22|17229.3|17109.3|17228.93|17108.93|9
1623052100000|2021-06-07 07:48:20|17229.57|17109.57|17230.37|17110.37|17230.37|17110.37|17228.81|17108.81|9
1623052110000|2021-06-07 07:48:30|17230.77|17110.77|17231.34|17111.34|17231.55|17111.55|17230.77|17110.77|9
1623052120000|2021-06-07 07:48:40|17231.68|17111.68|17231.64|17111.64|17232.25|17112.25|17231.64|17111.64|9
1623052130000|2021-06-07 07:48:50|17231.24|17111.24|17231.27|17111.27|17231.67|17111.67|17231.16|17111.16|10
1623052140000|2021-06-07 07:49:00|17231.4|17111.4|17231.3|17111.3|17231.76|17111.76|17231.15|17111.15|10
1623052150000|2021-06-07 07:49:10|17231.43|17111.43|17233.23|17113.23|17233.23|17113.23|17230.95|17110.95|9
1623052160000|2021-06-07 07:49:20|17233.22|17113.22|17234.99|17114.99|17234.99|17114.99|17233.22|17113.22|10
1623052170000|2021-06-07 07:49:30|17235.99|17115.99|17238.24|17118.24|17238.24|17118.24|17235.99|17115.99|10
1623052180000|2021-06-07 07:49:40|17239.13|17119.13|17240.83|17120.83|17241.09|17121.09|17239.13|17119.13|10
1623052190000|2021-06-07 07:49:50|17240.03|17120.03|17240.28|17120.28|17240.58|17120.58|17239.26|17119.26|10
1623052200000|2021-06-07 07:50:00|17240.3|17120.3|17237.57|17117.57|17240.3|17120.3|17237.57|17117.57|10
1623052210000|2021-06-07 07:50:10|17237.53|17117.53|17236.87|17116.87|17237.56|17117.56|17236.87|17116.87|10
1623052220000|2021-06-07 07:50:20|17236.67|17116.67|17235.4|17115.4|17236.67|17116.67|17235.4|17115.4|10
1623052230000|2021-06-07 07:50:30|17233.99|17113.99|17234.97|17114.97|17235.23|17115.23|17233.99|17113.99|9
1623052240000|2021-06-07 07:50:40|17234.4|17114.4|17232.87|17112.87|17235.2|17115.2|17232.87|17112.87|10
1623052250000|2021-06-07 07:50:50|17232.68|17112.68|17230.21|17110.21|17232.68|17112.68|17230.21|17110.21|9
1623052260000|2021-06-07 07:51:00|17230.02|17110.02|17222.6|17102.6|17230.02|17110.02|17222.6|17102.6|10
1623052270000|2021-06-07 07:51:10|17221.84|17101.84|17217.36|17097.36|17221.84|17101.84|17217.36|17097.36|10
1623052280000|2021-06-07 07:51:20|17217.47|17097.47|17218.82|17098.82|17218.82|17098.82|17217.47|17097.47|10
1623052290000|2021-06-07 07:51:30|17218.81|17098.81|17219.02|17099.02|17219.39|17099.39|17218.81|17098.81|10
1623052300000|2021-06-07 07:51:40|17218.72|17098.72|17215.66|17095.66|17218.72|17098.72|17215.66|17095.66|10
1623052310000|2021-06-07 07:51:50|17215.58|17095.58|17210.12|17090.12|17215.58|17095.58|17210.12|17090.12|9
1623052320000|2021-06-07 07:52:00|17209.41|17089.41|17206.98|17086.98|17209.41|17089.41|17206.98|17086.98|10
1623052330000|2021-06-07 07:52:10|17206.86|17086.86|17203.25|17083.25|17206.86|17086.86|17203|17083|10
1623052340000|2021-06-07 07:52:20|17203.05|17083.05|17204.4|17084.4|17204.4|17084.4|17202.32|17082.32|8
1623052350000|2021-06-07 07:52:30|17204.45|17084.45|17207.9|17087.9|17208|17088|17204.42|17084.42|10
1623052360000|2021-06-07 07:52:40|17208.45|17088.45|17207.42|17087.42|17208.45|17088.45|17207.41|17087.41|10
1623052370000|2021-06-07 07:52:50|17207.47|17087.47|17206.53|17086.53|17207.76|17087.76|17206.53|17086.53|9
1623052380000|2021-06-07 07:53:00|17206.51|17086.51|17202.74|17082.74|17206.51|17086.51|17202.74|17082.74|10
1623052390000|2021-06-07 07:53:10|17202.6|17082.6|17196.96|17076.96|17202.6|17082.6|17196.96|17076.96|10
1623052400000|2021-06-07 07:53:20|17195.91|17075.91|17193.9|17073.9|17196.14|17076.14|17193.9|17073.9|10
1623052410000|2021-06-07 07:53:30|17193.69|17073.69|17191.91|17071.91|17193.74|17073.74|17190.38|17070.38|10
1623052420000|2021-06-07 07:53:40|17192.53|17072.53|17195.76|17075.76|17195.76|17075.76|17192.53|17072.53|10
1623052430000|2021-06-07 07:53:50|17196.57|17076.57|17198.62|17078.62|17198.62|17078.62|17196.46|17076.46|10
1623052440000|2021-06-07 07:54:00|17199.28|17079.28|17199.85|17079.85|17199.85|17079.85|17197.8|17077.8|10
1623052450000|2021-06-07 07:54:10|17200.52|17080.52|17200.15|17080.15|17201.08|17081.08|17200.15|17080.15|9
1623052460000|2021-06-07 07:54:20|17200.19|17080.19|17201.24|17081.24|17201.67|17081.67|17200.19|17080.19|8
1623052470000|2021-06-07 07:54:30|17201.05|17081.05|17203.41|17083.41|17203.42|17083.42|17200.6|17080.6|9
1623052480000|2021-06-07 07:54:40|17204.82|17084.82|17208.69|17088.69|17208.69|17088.69|17204.82|17084.82|9
1623052490000|2021-06-07 07:54:50|17209.57|17089.57|17213.75|17093.75|17213.75|17093.75|17209.57|17089.57|10
1623052500000|2021-06-07 07:55:00|17214.76|17094.76|17215.62|17095.62|17215.91|17095.91|17214.76|17094.76|9
1623052510000|2021-06-07 07:55:10|17215.63|17095.63|17215.45|17095.45|17215.83|17095.83|17215.05|17095.05|10
1623052520000|2021-06-07 07:55:20|17215.62|17095.62|17213.75|17093.75|17215.62|17095.62|17213.67|17093.67|9
1623052530000|2021-06-07 07:55:30|17213.38|17093.38|17211.27|17091.27|17213.38|17093.38|17211.22|17091.22|10
1623052540000|2021-06-07 07:55:40|17211.42|17091.42|17209.53|17089.53|17211.42|17091.42|17209.53|17089.53|9
1623052550000|2021-06-07 07:55:50|17209.47|17089.47|17209.12|17089.12|17209.87|17089.87|17208.88|17088.88|9
1623052560000|2021-06-07 07:56:00|17209.53|17089.53|17208.52|17088.52|17209.53|17089.53|17208.44|17088.44|9
1623052570000|2021-06-07 07:56:10|17208.05|17088.05|17207.63|17087.63|17209.04|17089.04|17207.58|17087.58|9
1623052580000|2021-06-07 07:56:20|17207.51|17087.51|17207.1|17087.1|17207.98|17087.98|17207.1|17087.1|10
1623052590000|2021-06-07 07:56:30|17207.23|17087.23|17207.39|17087.39|17207.49|17087.49|17207.18|17087.18|8
1623052600000|2021-06-07 07:56:40|17208.01|17088.01|17207.43|17087.43|17208.04|17088.04|17207.43|17087.43|10
1623052610000|2021-06-07 07:56:50|17207.61|17087.61|17207.35|17087.35|17207.81|17087.81|17207.29|17087.29|9
1623052620000|2021-06-07 07:57:00|17208.22|17088.22|17207.89|17087.89|17208.26|17088.26|17207.52|17087.52|10
1623052630000|2021-06-07 07:57:10|17207.79|17087.79|17208.29|17088.29|17208.29|17088.29|17207.79|17087.79|10
1623052640000|2021-06-07 07:57:20|17208.36|17088.36|17209.32|17089.32|17209.56|17089.56|17208.36|17088.36|9
1623052650000|2021-06-07 07:57:30|17209.67|17089.67|17212.21|17092.21|17212.38|17092.38|17209.67|17089.67|10
1623052660000|2021-06-07 07:57:40|17212.69|17092.69|17214.88|17094.88|17214.88|17094.88|17212.69|17092.69|8
1623052670000|2021-06-07 07:57:50|17215.25|17095.25|17215.45|17095.45|17215.94|17095.94|17215.01|17095.01|9
1623052680000|2021-06-07 07:58:00|17215.73|17095.73|17216.53|17096.53|17216.53|17096.53|17215.55|17095.55|9
1623052690000|2021-06-07 07:58:10|17216.45|17096.45|17219.58|17099.58|17219.58|17099.58|17216.45|17096.45|10
1623052700000|2021-06-07 07:58:20|17219.77|17099.77|17221.42|17101.42|17221.42|17101.42|17219.77|17099.77|10
1623052710000|2021-06-07 07:58:30|17221.33|17101.33|17222|17102|17222.07|17102.07|17221.32|17101.32|9
1623052720000|2021-06-07 07:58:40|17223.72|17103.72|17224.7|17104.7|17224.7|17104.7|17223.72|17103.72|9
1623052730000|2021-06-07 07:58:50|17225.48|17105.48|17227.75|17107.75|17227.93|17107.93|17225.48|17105.48|8
1623052740000|2021-06-07 07:59:00|17227.87|17107.87|17231.53|17111.53|17231.53|17111.53|17227.87|17107.87|9
1623052750000|2021-06-07 07:59:10|17231.62|17111.62|17231.4|17111.4|17232.25|17112.25|17231.4|17111.4|9
1623052760000|2021-06-07 07:59:20|17231.32|17111.32|17231.79|17111.79|17231.79|17111.79|17231.15|17111.15|10
1623052770000|2021-06-07 07:59:30|17231.76|17111.76|17228.61|17108.61|17231.76|17111.76|17228.61|17108.61|9
1623052780000|2021-06-07 07:59:40|17228.37|17108.37|17226.87|17106.87|17228.37|17108.37|17226.87|17106.87|10
1623052790000|2021-06-07 07:59:50|17226.9|17106.9|17226.42|17106.42|17227.28|17107.28|17226.42|17106.42|9
1623052800000|2021-06-07 08:00:00|17226.26|17106.26|17225.18|17105.18|17226.26|17106.26|17224.76|17104.76|10
1623052810000|2021-06-07 08:00:10|17225.38|17105.38|17227.54|17107.54|17227.58|17107.58|17225.38|17105.38|10
1623052820000|2021-06-07 08:00:20|17227.52|17107.52|17233.45|17113.45|17233.45|17113.45|17227.52|17107.52|10
1623052830000|2021-06-07 08:00:30|17233.97|17113.97|17235.69|17115.69|17236.09|17116.09|17233.59|17113.59|10
1623052840000|2021-06-07 08:00:40|17235.97|17115.97|17236.87|17116.87|17237.08|17117.08|17235.97|17115.97|9
1623052850000|2021-06-07 08:00:50|17236.73|17116.73|17237.98|17117.98|17238.01|17118.01|17236.73|17116.73|10
1623052860000|2021-06-07 08:01:00|17238.25|17118.25|17240.3|17120.3|17240.34|17120.34|17238.25|17118.25|10
1623052870000|2021-06-07 08:01:10|17240.28|17120.28|17242.69|17122.69|17242.88|17122.88|17240.28|17120.28|9
1623052880000|2021-06-07 08:01:20|17242.6|17122.6|17244.62|17124.62|17244.62|17124.62|17242.48|17122.48|10
1623052890000|2021-06-07 08:01:30|17244.67|17124.67|17244.97|17124.97|17245.12|17125.12|17244.52|17124.52|9
1623052900000|2021-06-07 08:01:40|17245.33|17125.33|17245.78|17125.78|17245.78|17125.78|17245.05|17125.05|9
1623052910000|2021-06-07 08:01:50|17246.54|17126.54|17246.34|17126.34|17247.08|17127.08|17246.08|17126.08|10
1623052920000|2021-06-07 08:02:00|17248.72|17128.72|17254.42|17134.42|17254.45|17134.45|17248.72|17128.72|10
1623052930000|2021-06-07 08:02:10|17261.03|17141.03|17275.49|17155.49|17275.49|17155.49|17261.03|17141.03|10
1623052940000|2021-06-07 08:02:20|17277.06|17157.06|17283.49|17163.49|17284.36|17164.36|17277.06|17157.06|10
1623052950000|2021-06-07 08:02:30|17282.42|17162.42|17279.08|17159.08|17283.04|17163.04|17279.08|17159.08|10
1623052960000|2021-06-07 08:02:40|17279.22|17159.22|17275.62|17155.62|17279.29|17159.29|17275.62|17155.62|10
1623052970000|2021-06-07 08:02:50|17275.53|17155.53|17270.37|17150.37|17275.53|17155.53|17268.66|17148.66|10
1623052980000|2021-06-07 08:03:00|17269.97|17149.97|17261.48|17141.48|17269.97|17149.97|17260.97|17140.97|10
1623052990000|2021-06-07 08:03:10|17261.32|17141.32|17261.17|17141.17|17261.7|17141.7|17260.11|17140.11|10
1623053000000|2021-06-07 08:03:20|17260.75|17140.75|17256.48|17136.48|17260.75|17140.75|17256.48|17136.48|10
1623053010000|2021-06-07 08:03:30|17254.91|17134.91|17250.83|17130.83|17254.91|17134.91|17250.19|17130.19|10
1623053020000|2021-06-07 08:03:40|17250.57|17130.57|17244.58|17124.58|17250.58|17130.58|17244.58|17124.58|10
1623053030000|2021-06-07 08:03:50|17243.65|17123.65|17241.34|17121.34|17244.26|17124.26|17241.34|17121.34|10
1623053040000|2021-06-07 08:04:00|17241.27|17121.27|17236.69|17116.69|17241.27|17121.27|17236.69|17116.69|10
1623053050000|2021-06-07 08:04:10|17236.25|17116.25|17229.94|17109.94|17236.25|17116.25|17229.8|17109.8|10
1623053060000|2021-06-07 08:04:20|17230.26|17110.26|17227.45|17107.45|17230.26|17110.26|17227.45|17107.45|10
1623053070000|2021-06-07 08:04:30|17226.84|17106.84|17221.76|17101.76|17226.84|17106.84|17221.76|17101.76|10
1623053080000|2021-06-07 08:04:40|17221.18|17101.18|17207.67|17087.67|17221.18|17101.18|17207.67|17087.67|10
1623053090000|2021-06-07 08:04:50|17207.14|17087.14|17202.22|17082.22|17207.14|17087.14|17202.11|17082.11|10
1623053100000|2021-06-07 08:05:00|17202.15|17082.15|17203.15|17083.15|17203.57|17083.57|17201.24|17081.24|10
1623053110000|2021-06-07 08:05:10|17202.27|17082.27|17195.25|17075.25|17202.33|17082.33|17195.25|17075.25|10
1623053120000|2021-06-07 08:05:20|17194.07|17074.07|17189.1|17069.1|17194.35|17074.35|17189.1|17069.1|9
1623053130000|2021-06-07 08:05:30|17188.33|17068.33|17184.3|17064.3|17188.33|17068.33|17184.3|17064.3|10
1623053140000|2021-06-07 08:05:40|17184.02|17064.02|17182.65|17062.65|17184.02|17064.02|17182.32|17062.32|10
1623053150000|2021-06-07 08:05:50|17182.29|17062.29|17182.43|17062.43|17184.29|17064.29|17182.2|17062.2|10
1623053160000|2021-06-07 08:06:00|17182.82|17062.82|17180.84|17060.84|17183.29|17063.29|17180.84|17060.84|10
1623053170000|2021-06-07 08:06:10|17179.33|17059.33|17175.46|17055.46|17179.33|17059.33|17174.97|17054.97|10
1623053180000|2021-06-07 08:06:20|17174.93|17054.93|17174.76|17054.76|17175.45|17055.45|17174.27|17054.27|10
1623053190000|2021-06-07 08:06:30|17174.23|17054.23|17166.07|17046.07|17174.23|17054.23|17166.07|17046.07|10
1623053200000|2021-06-07 08:06:40|17165.83|17045.83|17164.95|17044.95|17165.94|17045.94|17164.95|17044.95|10
1623053210000|2021-06-07 08:06:50|17165.26|17045.26|17164.36|17044.36|17165.26|17045.26|17162.87|17042.87|10
1623053220000|2021-06-07 08:07:00|17165.14|17045.14|17166.75|17046.75|17166.82|17046.82|17165.1|17045.1|10
1623053230000|2021-06-07 08:07:10|17166.54|17046.54|17170.22|17050.22|17170.22|17050.22|17165.94|17045.94|10
1623053240000|2021-06-07 08:07:20|17170.58|17050.58|17172.77|17052.77|17173.04|17053.04|17170.58|17050.58|10
1623053250000|2021-06-07 08:07:30|17170.51|17050.51|17172.07|17052.07|17172.26|17052.26|17170.27|17050.27|10
1623053260000|2021-06-07 08:07:40|17172.43|17052.43|17170.77|17050.77|17172.43|17052.43|17170.12|17050.12|10
1623053270000|2021-06-07 08:07:50|17171.02|17051.02|17176.03|17056.03|17176.12|17056.12|17171.02|17051.02|10
1623053280000|2021-06-07 08:08:00|17177.1|17057.1|17183.45|17063.45|17183.45|17063.45|17177.1|17057.1|9
1623053290000|2021-06-07 08:08:10|17183.66|17063.66|17183.04|17063.04|17183.66|17063.66|17182.39|17062.39|9
1623053300000|2021-06-07 08:08:20|17183.18|17063.18|17184.96|17064.96|17184.96|17064.96|17182.96|17062.96|10
1623053310000|2021-06-07 08:08:30|17188.01|17068.01|17190.07|17070.07|17190.07|17070.07|17188.01|17068.01|10
1623053320000|2021-06-07 08:08:40|17190.21|17070.21|17190.58|17070.58|17190.58|17070.58|17189.6|17069.6|10
1623053330000|2021-06-07 08:08:50|17190.56|17070.56|17186.4|17066.4|17190.56|17070.56|17186.4|17066.4|10
1623053340000|2021-06-07 08:09:00|17185.2|17065.2|17187.83|17067.83|17187.83|17067.83|17185.2|17065.2|10
1623053350000|2021-06-07 08:09:10|17187.55|17067.55|17187.72|17067.72|17187.72|17067.72|17186.97|17066.97|9
1623053360000|2021-06-07 08:09:20|17187.62|17067.62|17191.17|17071.17|17191.17|17071.17|17187.37|17067.37|10
1623053370000|2021-06-07 08:09:30|17191.34|17071.34|17191.04|17071.04|17191.34|17071.34|17190.7|17070.7|10
1623053380000|2021-06-07 08:09:40|17191.16|17071.16|17187.88|17067.88|17191.16|17071.16|17187.88|17067.88|9
1623053390000|2021-06-07 08:09:50|17187.55|17067.55|17180.88|17060.88|17187.55|17067.55|17180.88|17060.88|9
1623053400000|2021-06-07 08:10:00|17180.41|17060.41|17181|17061|17181.4|17061.4|17179.64|17059.64|10
1623053410000|2021-06-07 08:10:10|17181.2|17061.2|17184.57|17064.57|17184.57|17064.57|17181.2|17061.2|9
1623053420000|2021-06-07 08:10:20|17184.63|17064.63|17184.9|17064.9|17184.94|17064.94|17184.26|17064.26|10
1623053430000|2021-06-07 08:10:30|17185.11|17065.11|17185.77|17065.77|17185.77|17065.77|17184.64|17064.64|10
1623053440000|2021-06-07 08:10:40|17185.95|17065.95|17188.14|17068.14|17188.14|17068.14|17185.95|17065.95|10
1623053450000|2021-06-07 08:10:50|17187.67|17067.67|17187.62|17067.62|17187.78|17067.78|17187.1|17067.1|10
1623053460000|2021-06-07 08:11:00|17187.54|17067.54|17187.2|17067.2|17187.58|17067.58|17186.11|17066.11|10
1623053470000|2021-06-07 08:11:10|17187.11|17067.11|17188.32|17068.32|17188.58|17068.58|17186.9|17066.9|9
1623053480000|2021-06-07 08:11:20|17187.75|17067.75|17185.31|17065.31|17188.1|17068.1|17185.08|17065.08|10
1623053490000|2021-06-07 08:11:30|17185.37|17065.37|17186.33|17066.33|17186.33|17066.33|17185.37|17065.37|9
1623053500000|2021-06-07 08:11:40|17186.38|17066.38|17189.62|17069.62|17189.62|17069.62|17186.38|17066.38|9
1623053510000|2021-06-07 08:11:50|17189.76|17069.76|17193.36|17073.36|17193.36|17073.36|17189.76|17069.76|9
1623053520000|2021-06-07 08:12:00|17193.8|17073.8|17193.02|17073.02|17194.24|17074.24|17193.02|17073.02|10
1623053530000|2021-06-07 08:12:10|17192.99|17072.99|17193.68|17073.68|17193.68|17073.68|17192.97|17072.97|9
1623053540000|2021-06-07 08:12:20|17192.94|17072.94|17192.34|17072.34|17192.94|17072.94|17192.13|17072.13|9
1623053550000|2021-06-07 08:12:30|17191.76|17071.76|17191.56|17071.56|17191.76|17071.76|17190.92|17070.92|9
1623053560000|2021-06-07 08:12:40|17191.71|17071.71|17191.05|17071.05|17192.27|17072.27|17191.05|17071.05|9
1623053570000|2021-06-07 08:12:50|17190.82|17070.82|17190.36|17070.36|17190.82|17070.82|17189.84|17069.84|10
1623053580000|2021-06-07 08:13:00|17190.29|17070.29|17188.86|17068.86|17190.3|17070.3|17188.45|17068.45|9
1623053590000|2021-06-07 08:13:10|17188.65|17068.65|17187.56|17067.56|17188.65|17068.65|17187.56|17067.56|9
1623053600000|2021-06-07 08:13:20|17187.88|17067.88|17186.12|17066.12|17188.13|17068.13|17186.12|17066.12|10
1623053610000|2021-06-07 08:13:30|17185.81|17065.81|17182.22|17062.22|17186.34|17066.34|17182.22|17062.22|10
1623053620000|2021-06-07 08:13:40|17181.21|17061.21|17175.59|17055.59|17181.21|17061.21|17175.59|17055.59|10
1623053630000|2021-06-07 08:13:50|17174.85|17054.85|17169.51|17049.51|17174.85|17054.85|17169.51|17049.51|10
1623053640000|2021-06-07 08:14:00|17168.75|17048.75|17167.4|17047.4|17168.75|17048.75|17167.4|17047.4|10
1623053650000|2021-06-07 08:14:10|17167.38|17047.38|17165.39|17045.39|17167.38|17047.38|17165.05|17045.05|10
1623053660000|2021-06-07 08:14:20|17164.04|17044.04|17164.47|17044.47|17165.24|17045.24|17164.04|17044.04|10
1623053670000|2021-06-07 08:14:30|17164.44|17044.44|17163.98|17043.98|17164.52|17044.52|17163.81|17043.81|7
1623053680000|2021-06-07 08:14:40|17164.26|17044.26|17160.64|17040.64|17164.26|17044.26|17160.64|17040.64|10
1623053690000|2021-06-07 08:14:50|17160.62|17040.62|17158.45|17038.45|17160.62|17040.62|17158.24|17038.24|10
1623053700000|2021-06-07 08:15:00|17158.28|17038.28|17158.22|17038.22|17159.09|17039.09|17155.95|17035.95|10
1623053710000|2021-06-07 08:15:10|17159.35|17039.35|17161.75|17041.75|17161.93|17041.93|17159.34|17039.34|10
1623053720000|2021-06-07 08:15:20|17162.07|17042.07|17164.27|17044.27|17164.45|17044.45|17162.07|17042.07|9
1623053730000|2021-06-07 08:15:30|17164.52|17044.52|17166.1|17046.1|17166.1|17046.1|17164.52|17044.52|10
1623053740000|2021-06-07 08:15:40|17166.37|17046.37|17169.88|17049.88|17170.46|17050.46|17166.37|17046.37|10
1623053750000|2021-06-07 08:15:50|17170.38|17050.38|17171.43|17051.43|17171.43|17051.43|17168.39|17048.39|10
1623053760000|2021-06-07 08:16:00|17171.99|17051.99|17174.9|17054.9|17174.91|17054.91|17171.99|17051.99|10
1623053770000|2021-06-07 08:16:10|17174.97|17054.97|17174.7|17054.7|17175.03|17055.03|17174.35|17054.35|10
1623053780000|2021-06-07 08:16:20|17174.93|17054.93|17178.26|17058.26|17178.7|17058.7|17174.93|17054.93|10
1623053790000|2021-06-07 08:16:30|17178.22|17058.22|17178.66|17058.66|17179.2|17059.2|17178.22|17058.22|10
1623053800000|2021-06-07 08:16:40|17178.38|17058.38|17178.13|17058.13|17178.99|17058.99|17177.99|17057.99|10
1623053810000|2021-06-07 08:16:50|17177.05|17057.05|17174.85|17054.85|17177.05|17057.05|17174.85|17054.85|9
1623053820000|2021-06-07 08:17:00|17174.52|17054.52|17173.33|17053.33|17174.52|17054.52|17172.91|17052.91|10
1623053830000|2021-06-07 08:17:10|17173.95|17053.95|17174.08|17054.08|17174.69|17054.69|17173.6|17053.6|10
1623053840000|2021-06-07 08:17:20|17174.02|17054.02|17174.23|17054.23|17174.23|17054.23|17173.54|17053.54|10
1623053850000|2021-06-07 08:17:30|17174.33|17054.33|17176.82|17056.82|17176.82|17056.82|17174.24|17054.24|10
1623053860000|2021-06-07 08:17:40|17177.26|17057.26|17178.31|17058.31|17178.65|17058.65|17177.26|17057.26|10
1623053870000|2021-06-07 08:17:50|17178.47|17058.47|17179.77|17059.77|17180.1|17060.1|17178.47|17058.47|10
1623053880000|2021-06-07 08:18:00|17179.62|17059.62|17179.85|17059.85|17180.76|17060.76|17179.62|17059.62|10
1623053890000|2021-06-07 08:18:10|17180.04|17060.04|17181.67|17061.67|17181.67|17061.67|17180.04|17060.04|10
1623053900000|2021-06-07 08:18:20|17181.27|17061.27|17182.14|17062.14|17182.14|17062.14|17180.98|17060.98|10
1623053910000|2021-06-07 08:18:30|17181.9|17061.9|17179.82|17059.82|17181.9|17061.9|17179.82|17059.82|10
1623053920000|2021-06-07 08:18:40|17180.86|17060.86|17180.75|17060.75|17180.86|17060.86|17180.18|17060.18|10
1623053930000|2021-06-07 08:18:50|17180.13|17060.13|17179.97|17059.97|17180.45|17060.45|17179.97|17059.97|10
1623053940000|2021-06-07 08:19:00|17179.96|17059.96|17179.26|17059.26|17180.6|17060.6|17179.26|17059.26|10
1623053950000|2021-06-07 08:19:10|17178.93|17058.93|17176.38|17056.38|17178.93|17058.93|17176.38|17056.38|9
1623053960000|2021-06-07 08:19:20|17176.01|17056.01|17174.88|17054.88|17176.01|17056.01|17174.88|17054.88|10
1623053970000|2021-06-07 08:19:30|17174.83|17054.83|17172.91|17052.91|17174.83|17054.83|17172.08|17052.08|10
1623053980000|2021-06-07 08:19:40|17172.41|17052.41|17167.82|17047.82|17172.41|17052.41|17167.61|17047.61|10
1623053990000|2021-06-07 08:19:50|17166.7|17046.7|17159.98|17039.98|17166.7|17046.7|17159.98|17039.98|10
1623054000000|2021-06-07 08:20:00|17157.98|17037.98|17154.61|17034.61|17157.98|17037.98|17154.61|17034.61|10
1623054010000|2021-06-07 08:20:10|17154.34|17034.34|17150.7|17030.7|17154.34|17034.34|17150.7|17030.7|10
1623054020000|2021-06-07 08:20:20|17151.32|17031.32|17151.44|17031.44|17151.44|17031.44|17150.55|17030.55|10
1623054030000|2021-06-07 08:20:30|17151.6|17031.6|17153.04|17033.04|17153.81|17033.81|17151.6|17031.6|10
1623054040000|2021-06-07 08:20:40|17153.09|17033.09|17151.13|17031.13|17153.45|17033.45|17150.46|17030.46|10
1623054050000|2021-06-07 08:20:50|17151.29|17031.29|17153.8|17033.8|17153.8|17033.8|17151.29|17031.29|10
1623054060000|2021-06-07 08:21:00|17154.22|17034.22|17153.56|17033.56|17155.02|17035.02|17153.33|17033.33|10
1623054070000|2021-06-07 08:21:10|17153.87|17033.87|17157.56|17037.56|17159.5|17039.5|17153.87|17033.87|10
1623054080000|2021-06-07 08:21:20|17157.1|17037.1|17150.91|17030.91|17157.1|17037.1|17150.91|17030.91|10
1623054090000|2021-06-07 08:21:30|17150.96|17030.96|17146.92|17026.92|17150.96|17030.96|17146.29|17026.29|10
1623054100000|2021-06-07 08:21:40|17146.2|17026.2|17143.16|17023.16|17146.2|17026.2|17143.05|17023.05|10
1623054110000|2021-06-07 08:21:50|17143.02|17023.02|17140.22|17020.22|17143.02|17023.02|17140.22|17020.22|10
1623054120000|2021-06-07 08:22:00|17139.88|17019.88|17137.79|17017.79|17139.88|17019.88|17136.37|17016.37|10
1623054130000|2021-06-07 08:22:10|17137.3|17017.3|17137.59|17017.59|17137.59|17017.59|17136.06|17016.06|10
1623054140000|2021-06-07 08:22:20|17136|17016|17132.5|17012.5|17136|17016|17132.5|17012.5|10
1623054150000|2021-06-07 08:22:30|17132.06|17012.06|17130.1|17010.1|17132.06|17012.06|17128.98|17008.98|10
1623054160000|2021-06-07 08:22:40|17128.91|17008.91|17128.16|17008.16|17128.91|17008.91|17127.18|17007.18|10
1623054170000|2021-06-07 08:22:50|17128.19|17008.19|17129.84|17009.84|17130.65|17010.65|17128.12|17008.12|10
1623054180000|2021-06-07 08:23:00|17128.72|17008.72|17128.01|17008.01|17129.11|17009.11|17127.53|17007.53|10
1623054190000|2021-06-07 08:23:10|17127.25|17007.25|17126.74|17006.74|17127.8|17007.8|17126.74|17006.74|9
1623054200000|2021-06-07 08:23:20|17127.25|17007.25|17125.99|17005.99|17127.25|17007.25|17125.93|17005.93|10
1623054210000|2021-06-07 08:23:30|17126.51|17006.51|17127.64|17007.64|17128.51|17008.51|17126.51|17006.51|10
1623054220000|2021-06-07 08:23:40|17127.29|17007.29|17129.7|17009.7|17129.77|17009.77|17127.29|17007.29|10
1623054230000|2021-06-07 08:23:50|17129.87|17009.87|17130.19|17010.19|17131.2|17011.2|17129.87|17009.87|9
1623054240000|2021-06-07 08:24:00|17130.3|17010.3|17129.64|17009.64|17130.3|17010.3|17129.64|17009.64|9
1623054250000|2021-06-07 08:24:10|17129.63|17009.63|17128.58|17008.58|17130.11|17010.11|17128.58|17008.58|10
1623054260000|2021-06-07 08:24:20|17128.63|17008.63|17126.78|17006.78|17128.63|17008.63|17126.49|17006.49|10
1623054270000|2021-06-07 08:24:30|17126.75|17006.75|17124.59|17004.59|17127.31|17007.31|17124.59|17004.59|10
1623054280000|2021-06-07 08:24:40|17124.23|17004.23|17123.56|17003.56|17124.23|17004.23|17123.5|17003.5|10
1623054290000|2021-06-07 08:24:50|17123.46|17003.46|17122.79|17002.79|17123.46|17003.46|17122.79|17002.79|9
1623054300000|2021-06-07 08:25:00|17123.03|17003.03|17117.8|16997.8|17123.49|17003.49|17117.72|16997.72|10
1623054310000|2021-06-07 08:25:10|17118.13|16998.13|17115.12|16995.12|17118.13|16998.13|17115.12|16995.12|10
1623054320000|2021-06-07 08:25:20|17113.88|16993.88|17109.77|16989.77|17113.88|16993.88|17109.77|16989.77|9
1623054330000|2021-06-07 08:25:30|17109.76|16989.76|17108.9|16988.9|17109.76|16989.76|17108.7|16988.7|9
1623054340000|2021-06-07 08:25:40|17108.52|16988.52|17108.34|16988.34|17108.92|16988.92|17108.34|16988.34|10
1623054350000|2021-06-07 08:25:50|17108.01|16988.01|17108.92|16988.92|17109.01|16989.01|17107.88|16987.88|10
1623054360000|2021-06-07 08:26:00|17108.6|16988.6|17109.83|16989.83|17110.23|16990.23|17108.6|16988.6|10
1623054370000|2021-06-07 08:26:10|17109.69|16989.69|17114.57|16994.57|17114.57|16994.57|17109.69|16989.69|9
1623054380000|2021-06-07 08:26:20|17115.34|16995.34|17120.24|17000.24|17120.24|17000.24|17115.34|16995.34|9
1623054390000|2021-06-07 08:26:30|17120.44|17000.44|17123.09|17003.09|17123.09|17003.09|17120.44|17000.44|10
1623054400000|2021-06-07 08:26:40|17123.37|17003.37|17125.56|17005.56|17125.56|17005.56|17123.37|17003.37|10
1623054410000|2021-06-07 08:26:50|17125.34|17005.34|17131.06|17011.06|17131.06|17011.06|17125.25|17005.25|10
1623054420000|2021-06-07 08:27:00|17132.98|17012.98|17134.03|17014.03|17134.8|17014.8|17132.98|17012.98|10
1623054430000|2021-06-07 08:27:10|17133.46|17013.46|17132.65|17012.65|17134|17014|17132.56|17012.56|10
1623054440000|2021-06-07 08:27:20|17133.55|17013.55|17131.29|17011.29|17133.69|17013.69|17131.29|17011.29|10
1623054450000|2021-06-07 08:27:30|17130.95|17010.95|17124.41|17004.41|17130.95|17010.95|17124.31|17004.31|10
1623054460000|2021-06-07 08:27:40|17124.23|17004.23|17126.25|17006.25|17126.25|17006.25|17124.23|17004.23|10
1623054470000|2021-06-07 08:27:50|17126.29|17006.29|17125.83|17005.83|17126.81|17006.81|17125.83|17005.83|10
1623054480000|2021-06-07 08:28:00|17125.74|17005.74|17126.41|17006.41|17126.41|17006.41|17125.13|17005.13|10
1623054490000|2021-06-07 08:28:10|17127.86|17007.86|17132.65|17012.65|17132.65|17012.65|17127.86|17007.86|10
1623054500000|2021-06-07 08:28:20|17132.57|17012.57|17136.83|17016.83|17136.83|17016.83|17132.57|17012.57|10
1623054510000|2021-06-07 08:28:30|17137.38|17017.38|17143.55|17023.55|17143.55|17023.55|17137.38|17017.38|10
1623054520000|2021-06-07 08:28:40|17144.51|17024.51|17145.89|17025.89|17145.89|17025.89|17144.51|17024.51|10
1623054530000|2021-06-07 08:28:50|17144.99|17024.99|17145.27|17025.27|17145.4|17025.4|17144.47|17024.47|8
1623054540000|2021-06-07 08:29:00|17145.43|17025.43|17146.01|17026.01|17146.54|17026.54|17145.17|17025.17|10
1623054550000|2021-06-07 08:29:10|17145.79|17025.79|17143.93|17023.93|17146.17|17026.17|17143.93|17023.93|10
1623054560000|2021-06-07 08:29:20|17143.32|17023.32|17140.91|17020.91|17143.32|17023.32|17140.91|17020.91|10
1623054570000|2021-06-07 08:29:30|17140.65|17020.65|17141.55|17021.55|17142.68|17022.68|17140.65|17020.65|9
1623054580000|2021-06-07 08:29:40|17141.53|17021.53|17143.05|17023.05|17143.05|17023.05|17141.01|17021.01|10
1623054590000|2021-06-07 08:29:50|17142.66|17022.66|17141.54|17021.54|17142.66|17022.66|17141.38|17021.38|9
1623054600000|2021-06-07 08:30:00|17141.09|17021.09|17146.36|17026.36|17146.36|17026.36|17139.78|17019.78|9
1623054610000|2021-06-07 08:30:10|17147.13|17027.13|17159.57|17039.57|17159.57|17039.57|17147.13|17027.13|10
1623054620000|2021-06-07 08:30:20|17160.56|17040.56|17165.26|17045.26|17165.26|17045.26|17160.56|17040.56|10
1623054630000|2021-06-07 08:30:30|17165.76|17045.76|17169.37|17049.37|17169.66|17049.66|17165.76|17045.76|10
1623054640000|2021-06-07 08:30:40|17168.58|17048.58|17169.68|17049.68|17169.68|17049.68|17168.33|17048.33|10
1623054650000|2021-06-07 08:30:50|17170.77|17050.77|17175.36|17055.36|17175.36|17055.36|17170.77|17050.77|10
1623054660000|2021-06-07 08:31:00|17176.21|17056.21|17181.78|17061.78|17181.78|17061.78|17176.21|17056.21|10
1623054670000|2021-06-07 08:31:10|17181.66|17061.66|17183.46|17063.46|17183.46|17063.46|17181.66|17061.66|9
1623054680000|2021-06-07 08:31:20|17183.88|17063.88|17182.27|17062.27|17184.51|17064.51|17182.27|17062.27|10
1623054690000|2021-06-07 08:31:30|17181.26|17061.26|17180.13|17060.13|17181.87|17061.87|17179.87|17059.87|10
1623054700000|2021-06-07 08:31:40|17180.36|17060.36|17180.87|17060.87|17180.87|17060.87|17180.04|17060.04|10
1623054710000|2021-06-07 08:31:50|17181.37|17061.37|17183.17|17063.17|17183.91|17063.91|17181.34|17061.34|9
1623054720000|2021-06-07 08:32:00|17184.42|17064.42|17184.21|17064.21|17184.67|17064.67|17183.85|17063.85|10
1623054730000|2021-06-07 08:32:10|17183.94|17063.94|17181.88|17061.88|17183.94|17063.94|17181.88|17061.88|10
1623054740000|2021-06-07 08:32:20|17181.25|17061.25|17181.26|17061.26|17181.29|17061.29|17181.17|17061.17|7
1623054750000|2021-06-07 08:32:30|17181.27|17061.27|17182.73|17062.73|17182.73|17062.73|17181.27|17061.27|10
1623054760000|2021-06-07 08:32:40|17183.23|17063.23|17187.22|17067.22|17187.22|17067.22|17183.23|17063.23|9
1623054770000|2021-06-07 08:32:50|17187.27|17067.27|17189.05|17069.05|17189.05|17069.05|17187.27|17067.27|10
1623054780000|2021-06-07 08:33:00|17189.04|17069.04|17191.38|17071.38|17191.38|17071.38|17189.04|17069.04|10
1623054790000|2021-06-07 08:33:10|17191.25|17071.25|17193.33|17073.33|17193.33|17073.33|17191.25|17071.25|10
1623054800000|2021-06-07 08:33:20|17193.98|17073.98|17194.24|17074.24|17194.37|17074.37|17193.58|17073.58|10
1623054810000|2021-06-07 08:33:30|17194.29|17074.29|17193.98|17073.98|17195.66|17075.66|17193.98|17073.98|10
1623054820000|2021-06-07 08:33:40|17193.47|17073.47|17191.98|17071.98|17193.47|17073.47|17191.98|17071.98|7
1623054830000|2021-06-07 08:33:50|17192.11|17072.11|17192.47|17072.47|17193.14|17073.14|17192.04|17072.04|8
1623054840000|2021-06-07 08:34:00|17192.58|17072.58|17194.55|17074.55|17194.55|17074.55|17192.23|17072.23|8
1623054850000|2021-06-07 08:34:10|17195.19|17075.19|17195.07|17075.07|17195.91|17075.91|17194.87|17074.87|9
1623054860000|2021-06-07 08:34:20|17194.8|17074.8|17195.04|17075.04|17195.59|17075.59|17194.43|17074.43|10
1623054870000|2021-06-07 08:34:30|17194.89|17074.89|17194.82|17074.82|17195.45|17075.45|17194.82|17074.82|9
1623054880000|2021-06-07 08:34:40|17194.89|17074.89|17194.27|17074.27|17194.89|17074.89|17193.75|17073.75|9
1623054890000|2021-06-07 08:34:50|17193.94|17073.94|17193.1|17073.1|17194.2|17074.2|17193.1|17073.1|7
1623054900000|2021-06-07 08:35:00|17193.51|17073.51|17192.93|17072.93|17194.73|17074.73|17192.93|17072.93|10
1623054910000|2021-06-07 08:35:10|17193|17073|17191.52|17071.52|17193|17073|17191.52|17071.52|9
1623054920000|2021-06-07 08:35:20|17191.4|17071.4|17194.21|17074.21|17194.21|17074.21|17191.4|17071.4|8
1623054930000|2021-06-07 08:35:30|17194.09|17074.09|17196.16|17076.16|17196.19|17076.19|17194.09|17074.09|10
1623054940000|2021-06-07 08:35:40|17196.26|17076.26|17198.1|17078.1|17198.16|17078.16|17196.26|17076.26|10
1623054950000|2021-06-07 08:35:50|17198.23|17078.23|17199.79|17079.79|17199.79|17079.79|17198.23|17078.23|10
1623054960000|2021-06-07 08:36:00|17200.19|17080.19|17201.99|17081.99|17202.6|17082.6|17200.19|17080.19|10
1623054970000|2021-06-07 08:36:10|17202.26|17082.26|17201.44|17081.44|17202.62|17082.62|17201.44|17081.44|10
1623054980000|2021-06-07 08:36:20|17201.42|17081.42|17201.64|17081.64|17201.64|17081.64|17201.38|17081.38|9
1623054990000|2021-06-07 08:36:30|17201.63|17081.63|17201.51|17081.51|17202.03|17082.03|17201.08|17081.08|10
1623055000000|2021-06-07 08:36:40|17200.88|17080.88|17201.36|17081.36|17201.91|17081.91|17200.88|17080.88|10
1623055010000|2021-06-07 08:36:50|17201.33|17081.33|17201.63|17081.63|17201.63|17081.63|17200.62|17080.62|10
1623055020000|2021-06-07 08:37:00|17201.61|17081.61|17201.62|17081.62|17201.68|17081.68|17201.02|17081.02|9
1623055030000|2021-06-07 08:37:10|17202.7|17082.7|17204.47|17084.47|17204.87|17084.87|17202.53|17082.53|10
1623055040000|2021-06-07 08:37:20|17204.72|17084.72|17205.4|17085.4|17205.43|17085.43|17203.98|17083.98|9
1623055050000|2021-06-07 08:37:30|17205.58|17085.58|17208.64|17088.64|17208.94|17088.94|17205.42|17085.42|10
1623055060000|2021-06-07 08:37:40|17209.16|17089.16|17208.45|17088.45|17209.61|17089.61|17208.45|17088.45|10
1623055070000|2021-06-07 08:37:50|17208.87|17088.87|17211.88|17091.88|17211.88|17091.88|17208.7|17088.7|10
1623055080000|2021-06-07 08:38:00|17211.46|17091.46|17210.84|17090.84|17212.1|17092.1|17210.84|17090.84|10
1623055090000|2021-06-07 08:38:10|17210.8|17090.8|17209.61|17089.61|17210.8|17090.8|17209.61|17089.61|10
1623055100000|2021-06-07 08:38:20|17209.78|17089.78|17208.75|17088.75|17210.47|17090.47|17208.37|17088.37|10
1623055110000|2021-06-07 08:38:30|17208.79|17088.79|17208.08|17088.08|17208.79|17088.79|17208.02|17088.02|10
1623055120000|2021-06-07 08:38:40|17208.09|17088.09|17208.07|17088.07|17208.37|17088.37|17208|17088|7
1623055130000|2021-06-07 08:38:50|17208.1|17088.1|17208.67|17088.67|17208.7|17088.7|17208.1|17088.1|9
1623055140000|2021-06-07 08:39:00|17209.06|17089.06|17206.57|17086.57|17209.06|17089.06|17206.57|17086.57|10
1623055150000|2021-06-07 08:39:10|17204.69|17084.69|17198.65|17078.65|17204.69|17084.69|17198.65|17078.65|10
1623055160000|2021-06-07 08:39:20|17197.95|17077.95|17195.01|17075.01|17197.98|17077.98|17195.01|17075.01|10
1623055170000|2021-06-07 08:39:30|17194.56|17074.56|17192.82|17072.82|17194.56|17074.56|17192.82|17072.82|10
1623055180000|2021-06-07 08:39:40|17192.86|17072.86|17189.29|17069.29|17192.86|17072.86|17189.29|17069.29|10
1623055190000|2021-06-07 08:39:50|17189.16|17069.16|17187.15|17067.15|17189.16|17069.16|17186.81|17066.81|10
1623055200000|2021-06-07 08:40:00|17186.83|17066.83|17186.6|17066.6|17187.24|17067.24|17186.5|17066.5|9
1623055210000|2021-06-07 08:40:10|17187.34|17067.34|17188.87|17068.87|17188.94|17068.94|17187.32|17067.32|9
1623055220000|2021-06-07 08:40:20|17189.45|17069.45|17188.66|17068.66|17189.45|17069.45|17188.11|17068.11|9
1623055230000|2021-06-07 08:40:30|17188.5|17068.5|17190.38|17070.38|17190.38|17070.38|17188.19|17068.19|10
1623055240000|2021-06-07 08:40:40|17190.35|17070.35|17191.46|17071.46|17191.46|17071.46|17190.28|17070.28|10
1623055250000|2021-06-07 08:40:50|17191.47|17071.47|17191.63|17071.63|17192.39|17072.39|17191.47|17071.47|9
1623055260000|2021-06-07 08:41:00|17191.64|17071.64|17191.01|17071.01|17192.17|17072.17|17191.01|17071.01|9
1623055270000|2021-06-07 08:41:10|17190.95|17070.95|17192.95|17072.95|17192.95|17072.95|17190.91|17070.91|8
1623055280000|2021-06-07 08:41:20|17193.18|17073.18|17195.3|17075.3|17195.68|17075.68|17193.18|17073.18|10
1623055290000|2021-06-07 08:41:30|17195.13|17075.13|17194.03|17074.03|17195.31|17075.31|17193.9|17073.9|9
1623055300000|2021-06-07 08:41:40|17194.16|17074.16|17192.92|17072.92|17194.44|17074.44|17192.92|17072.92|10
1623055310000|2021-06-07 08:41:50|17192.82|17072.82|17191.59|17071.59|17192.82|17072.82|17191.21|17071.21|10
1623055320000|2021-06-07 08:42:00|17191.6|17071.6|17191.49|17071.49|17191.6|17071.6|17191.15|17071.15|10
1623055330000|2021-06-07 08:42:10|17191.22|17071.22|17191.14|17071.14|17192.02|17072.02|17191.14|17071.14|10
1623055340000|2021-06-07 08:42:20|17191.71|17071.71|17193.17|17073.17|17193.17|17073.17|17191.45|17071.45|10
1623055350000|2021-06-07 08:42:30|17194.06|17074.06|17194.4|17074.4|17194.86|17074.86|17194.06|17074.06|10
1623055360000|2021-06-07 08:42:40|17194.13|17074.13|17192.62|17072.62|17194.34|17074.34|17192.62|17072.62|10
1623055370000|2021-06-07 08:42:50|17192.82|17072.82|17192.61|17072.61|17192.82|17072.82|17192.24|17072.24|8
1623055380000|2021-06-07 08:43:00|17192.91|17072.91|17192.38|17072.38|17193.56|17073.56|17192.38|17072.38|10
1623055390000|2021-06-07 08:43:10|17192.45|17072.45|17191.11|17071.11|17192.45|17072.45|17190.83|17070.83|9
1623055400000|2021-06-07 08:43:20|17191.01|17071.01|17190.61|17070.61|17191.15|17071.15|17190.61|17070.61|8
1623055410000|2021-06-07 08:43:30|17190.63|17070.63|17189.49|17069.49|17190.84|17070.84|17189.49|17069.49|9
1623055420000|2021-06-07 08:43:40|17189.36|17069.36|17187.76|17067.76|17189.36|17069.36|17187.76|17067.76|10
1623055430000|2021-06-07 08:43:50|17187.61|17067.61|17185.73|17065.73|17187.61|17067.61|17185.73|17065.73|10
1623055440000|2021-06-07 08:44:00|17185.79|17065.79|17183.51|17063.51|17185.79|17065.79|17183.51|17063.51|10
1623055450000|2021-06-07 08:44:10|17183.69|17063.69|17179.15|17059.15|17183.69|17063.69|17179.15|17059.15|10
1623055460000|2021-06-07 08:44:20|17179|17059|17176.35|17056.35|17179|17059|17176.35|17056.35|10
1623055470000|2021-06-07 08:44:30|17175.55|17055.55|17173.17|17053.17|17175.55|17055.55|17173.17|17053.17|10
1623055480000|2021-06-07 08:44:40|17172.98|17052.98|17169.66|17049.66|17172.98|17052.98|17169.6|17049.6|10
1623055490000|2021-06-07 08:44:50|17169.11|17049.11|17168.13|17048.13|17169.11|17049.11|17167.26|17047.26|10
1623055500000|2021-06-07 08:45:00|17168.24|17048.24|17168.61|17048.61|17168.79|17048.79|17168.24|17048.24|10
1623055510000|2021-06-07 08:45:10|17168.63|17048.63|17170.36|17050.36|17170.36|17050.36|17168.56|17048.56|10
1623055520000|2021-06-07 08:45:20|17170.3|17050.3|17173.17|17053.17|17173.17|17053.17|17170.3|17050.3|10
1623055530000|2021-06-07 08:45:30|17172.86|17052.86|17173.26|17053.26|17173.89|17053.89|17172.86|17052.86|10
1623055540000|2021-06-07 08:45:40|17172.92|17052.92|17173.97|17053.97|17173.97|17053.97|17172.92|17052.92|10
1623055550000|2021-06-07 08:45:50|17174.13|17054.13|17178.76|17058.76|17178.76|17058.76|17174.13|17054.13|10
1623055560000|2021-06-07 08:46:00|17179.02|17059.02|17185.13|17065.13|17185.13|17065.13|17179.02|17059.02|10
1623055570000|2021-06-07 08:46:10|17185.06|17065.06|17186.23|17066.23|17186.26|17066.26|17184.76|17064.76|10
1623055580000|2021-06-07 08:46:20|17186.02|17066.02|17189.39|17069.39|17189.39|17069.39|17185.94|17065.94|10
1623055590000|2021-06-07 08:46:30|17189.42|17069.42|17191.4|17071.4|17191.7|17071.7|17189.38|17069.38|10
1623055600000|2021-06-07 08:46:40|17190.33|17070.33|17188.56|17068.56|17190.33|17070.33|17188.25|17068.25|9
1623055610000|2021-06-07 08:46:50|17188.41|17068.41|17187.23|17067.23|17188.42|17068.42|17187.2|17067.2|10
1623055620000|2021-06-07 08:47:00|17187.15|17067.15|17185.13|17065.13|17187.45|17067.45|17185.13|17065.13|10
1623055630000|2021-06-07 08:47:10|17184.72|17064.72|17185.47|17065.47|17185.47|17065.47|17184.5|17064.5|10
1623055640000|2021-06-07 08:47:20|17185.23|17065.23|17184.06|17064.06|17185.23|17065.23|17184.06|17064.06|10
1623055650000|2021-06-07 08:47:30|17183.71|17063.71|17182.27|17062.27|17183.71|17063.71|17182.27|17062.27|10
1623055660000|2021-06-07 08:47:40|17181.52|17061.52|17180.2|17060.2|17181.52|17061.52|17180.2|17060.2|10
1623055670000|2021-06-07 08:47:50|17180.49|17060.49|17176.88|17056.88|17181|17061|17176.88|17056.88|10
1623055680000|2021-06-07 08:48:00|17176.82|17056.82|17172.67|17052.67|17176.85|17056.85|17172.67|17052.67|10
1623055690000|2021-06-07 08:48:10|17172.13|17052.13|17169.48|17049.48|17172.13|17052.13|17169.48|17049.48|10
1623055700000|2021-06-07 08:48:20|17169.02|17049.02|17166.54|17046.54|17169.02|17049.02|17166.54|17046.54|10
1623055710000|2021-06-07 08:48:30|17166.49|17046.49|17167.55|17047.55|17167.55|17047.55|17166.49|17046.49|10
1623055720000|2021-06-07 08:48:40|17167.16|17047.16|17165.19|17045.19|17167.16|17047.16|17164.95|17044.95|9
1623055730000|2021-06-07 08:48:50|17164.82|17044.82|17162.19|17042.19|17164.9|17044.9|17162.19|17042.19|9
1623055740000|2021-06-07 08:49:00|17162.38|17042.38|17161|17041|17162.47|17042.47|17160.8|17040.8|10
1623055750000|2021-06-07 08:49:10|17160.51|17040.51|17158.4|17038.4|17160.51|17040.51|17158.4|17038.4|10
1623055760000|2021-06-07 08:49:20|17158.19|17038.19|17157.68|17037.68|17158.19|17038.19|17157.62|17037.62|10
1623055770000|2021-06-07 08:49:30|17157.72|17037.72|17156.75|17036.75|17157.88|17037.88|17156.75|17036.75|10
1623055780000|2021-06-07 08:49:40|17156.58|17036.58|17153.56|17033.56|17156.58|17036.58|17153.07|17033.07|10
1623055790000|2021-06-07 08:49:50|17153.29|17033.29|17152.27|17032.27|17153.29|17033.29|17152.27|17032.27|10
1623055800000|2021-06-07 08:50:00|17151.82|17031.82|17153.08|17033.08|17153.08|17033.08|17151.56|17031.56|10
1623055810000|2021-06-07 08:50:10|17153.33|17033.33|17156.06|17036.06|17156.06|17036.06|17153.33|17033.33|10
1623055820000|2021-06-07 08:50:20|17156.37|17036.37|17158.84|17038.84|17158.84|17038.84|17156.37|17036.37|10
1623055830000|2021-06-07 08:50:30|17159.61|17039.61|17163.32|17043.32|17163.32|17043.32|17159.61|17039.61|10
1623055840000|2021-06-07 08:50:40|17163.58|17043.58|17163.47|17043.47|17164.81|17044.81|17163.08|17043.08|9
1623055850000|2021-06-07 08:50:50|17162.81|17042.81|17164.76|17044.76|17164.76|17044.76|17162.51|17042.51|9
1623055860000|2021-06-07 08:51:00|17165.57|17045.57|17168.23|17048.23|17168.23|17048.23|17165.57|17045.57|10
1623055870000|2021-06-07 08:51:10|17168.02|17048.02|17168.34|17048.34|17168.75|17048.75|17167.34|17047.34|10
1623055880000|2021-06-07 08:51:20|17168.24|17048.24|17167.88|17047.88|17168.8|17048.8|17167.88|17047.88|8
1623055890000|2021-06-07 08:51:30|17167.87|17047.87|17168.37|17048.37|17168.37|17048.37|17167.31|17047.31|10
1623055900000|2021-06-07 08:51:40|17168.26|17048.26|17169.87|17049.87|17170.16|17050.16|17168.26|17048.26|9
1623055910000|2021-06-07 08:51:50|17170.05|17050.05|17171.43|17051.43|17171.43|17051.43|17170.05|17050.05|10
1623055920000|2021-06-07 08:52:00|17171.72|17051.72|17180.01|17060.01|17180.01|17060.01|17171.72|17051.72|10
1623055930000|2021-06-07 08:52:10|17180.47|17060.47|17180.57|17060.57|17181.78|17061.78|17180.47|17060.47|10
1623055940000|2021-06-07 08:52:20|17181.48|17061.48|17185.35|17065.35|17185.5|17065.5|17181.47|17061.47|10
1623055950000|2021-06-07 08:52:30|17185.94|17065.94|17190.1|17070.1|17190.1|17070.1|17185.94|17065.94|10
1623055960000|2021-06-07 08:52:40|17190.16|17070.16|17192.81|17072.81|17192.81|17072.81|17190.16|17070.16|9
1623055970000|2021-06-07 08:52:50|17193.82|17073.82|17194.88|17074.88|17195.51|17075.51|17193.82|17073.82|10
1623055980000|2021-06-07 08:53:00|17195.21|17075.21|17193.87|17073.87|17195.48|17075.48|17193.87|17073.87|10
1623055990000|2021-06-07 08:53:10|17193.88|17073.88|17194.34|17074.34|17194.75|17074.75|17193.88|17073.88|9
1623056000000|2021-06-07 08:53:20|17194.04|17074.04|17190.16|17070.16|17194.04|17074.04|17190.11|17070.11|10
1623056010000|2021-06-07 08:53:30|17189.8|17069.8|17182.41|17062.41|17189.8|17069.8|17182.41|17062.41|8
1623056020000|2021-06-07 08:53:40|17181.6|17061.6|17177.68|17057.68|17181.91|17061.91|17176.96|17056.96|10
1623056030000|2021-06-07 08:53:50|17176.9|17056.9|17178.97|17058.97|17179.41|17059.41|17176.83|17056.83|10
1623056040000|2021-06-07 08:54:00|17179.23|17059.23|17180.31|17060.31|17180.31|17060.31|17179.23|17059.23|9
1623056050000|2021-06-07 08:54:10|17180.27|17060.27|17182.68|17062.68|17182.68|17062.68|17180.27|17060.27|10
1623056060000|2021-06-07 08:54:20|17182.67|17062.67|17184.26|17064.26|17184.26|17064.26|17182.64|17062.64|10
1623056070000|2021-06-07 08:54:30|17184.74|17064.74|17188.26|17068.26|17188.26|17068.26|17184.74|17064.74|10
1623056080000|2021-06-07 08:54:40|17188.68|17068.68|17190.74|17070.74|17190.74|17070.74|17188.67|17068.67|10
1623056090000|2021-06-07 08:54:50|17191.21|17071.21|17190.35|17070.35|17191.5|17071.5|17190.35|17070.35|10
1623056100000|2021-06-07 08:55:00|17190.21|17070.21|17188.28|17068.28|17190.21|17070.21|17188.28|17068.28|10
1623056110000|2021-06-07 08:55:10|17188.2|17068.2|17187.9|17067.9|17188.27|17068.27|17187.84|17067.84|10
1623056120000|2021-06-07 08:55:20|17187.95|17067.95|17188.17|17068.17|17188.21|17068.21|17187.49|17067.49|9
1623056130000|2021-06-07 08:55:30|17188.18|17068.18|17188.84|17068.84|17189.98|17069.98|17188.18|17068.18|10
1623056140000|2021-06-07 08:55:40|17188.2|17068.2|17187.7|17067.7|17188.2|17068.2|17187.7|17067.7|9
1623056150000|2021-06-07 08:55:50|17187.61|17067.61|17187.29|17067.29|17187.65|17067.65|17187.09|17067.09|9
1623056160000|2021-06-07 08:56:00|17187.19|17067.19|17187.6|17067.6|17187.6|17067.6|17186.65|17066.65|10
1623056170000|2021-06-07 08:56:10|17187.39|17067.39|17189.52|17069.52|17189.52|17069.52|17187.22|17067.22|9
1623056180000|2021-06-07 08:56:20|17189.6|17069.6|17191.49|17071.49|17191.49|17071.49|17189.6|17069.6|10
1623056190000|2021-06-07 08:56:30|17191.6|17071.6|17191.92|17071.92|17191.92|17071.92|17190.86|17070.86|10
1623056200000|2021-06-07 08:56:40|17192.26|17072.26|17193.04|17073.04|17193.04|17073.04|17192.26|17072.26|8
1623056210000|2021-06-07 08:56:50|17193.37|17073.37|17194.21|17074.21|17194.64|17074.64|17193.33|17073.33|10
1623056220000|2021-06-07 08:57:00|17193.91|17073.91|17190.72|17070.72|17193.91|17073.91|17190.64|17070.64|10
1623056230000|2021-06-07 08:57:10|17190.66|17070.66|17186.46|17066.46|17190.66|17070.66|17186.46|17066.46|10
1623056240000|2021-06-07 08:57:20|17186.81|17066.81|17183.3|17063.3|17186.88|17066.88|17183.17|17063.17|10
1623056250000|2021-06-07 08:57:30|17183.05|17063.05|17179.6|17059.6|17183.05|17063.05|17179.6|17059.6|10
1623056260000|2021-06-07 08:57:40|17179.45|17059.45|17178|17058|17179.45|17059.45|17178|17058|10
1623056270000|2021-06-07 08:57:50|17178.11|17058.11|17175.41|17055.41|17178.29|17058.29|17175.41|17055.41|10
1623056280000|2021-06-07 08:58:00|17175.51|17055.51|17175.77|17055.77|17176.29|17056.29|17175.2|17055.2|10
1623056290000|2021-06-07 08:58:10|17176.21|17056.21|17175.49|17055.49|17176.21|17056.21|17175.18|17055.18|10
1623056300000|2021-06-07 08:58:20|17175.42|17055.42|17178.12|17058.12|17178.12|17058.12|17175.42|17055.42|9
1623056310000|2021-06-07 08:58:30|17178.17|17058.17|17181.2|17061.2|17181.3|17061.3|17178.17|17058.17|10
1623056320000|2021-06-07 08:58:40|17181.62|17061.62|17183.61|17063.61|17183.61|17063.61|17181.62|17061.62|10
1623056330000|2021-06-07 08:58:50|17182.86|17062.86|17183.1|17063.1|17183.52|17063.52|17182.86|17062.86|8
1623056340000|2021-06-07 08:59:00|17184.1|17064.1|17184.24|17064.24|17184.71|17064.71|17184.1|17064.1|8
1623056350000|2021-06-07 08:59:10|17183.88|17063.88|17181.11|17061.11|17183.88|17063.88|17181.11|17061.11|10
1623056360000|2021-06-07 08:59:20|17180.95|17060.95|17179.79|17059.79|17181.16|17061.16|17179.79|17059.79|10
1623056370000|2021-06-07 08:59:30|17179.61|17059.61|17179.83|17059.83|17180.37|17060.37|17179.25|17059.25|10
1623056380000|2021-06-07 08:59:40|17179.75|17059.75|17177.54|17057.54|17179.75|17059.75|17177.37|17057.37|10
1623056390000|2021-06-07 08:59:50|17177.33|17057.33|17175.07|17055.07|17177.36|17057.36|17175.07|17055.07|10
1623056400000|2021-06-07 09:00:00|17175.27|17055.27|17178.48|17058.48|17178.48|17058.48|17175.27|17055.27|10
1623056410000|2021-06-07 09:00:10|17178.17|17058.17|17181.05|17061.05|17181.05|17061.05|17178.17|17058.17|10
1623056420000|2021-06-07 09:00:20|17181.09|17061.09|17181.82|17061.82|17182.71|17062.71|17181.09|17061.09|9
1623056430000|2021-06-07 09:00:30|17183.4|17063.4|17184.29|17064.29|17184.29|17064.29|17183.15|17063.15|10
1623056440000|2021-06-07 09:00:40|17184.42|17064.42|17184|17064|17184.42|17064.42|17183.4|17063.4|9
1623056450000|2021-06-07 09:00:50|17184.07|17064.07|17182.32|17062.32|17184.07|17064.07|17182.32|17062.32|9
1623056460000|2021-06-07 09:01:00|17182.3|17062.3|17181.62|17061.62|17182.71|17062.71|17181.62|17061.62|9
1623056470000|2021-06-07 09:01:10|17181.59|17061.59|17180.97|17060.97|17181.59|17061.59|17180.72|17060.72|10
1623056480000|2021-06-07 09:01:20|17180.94|17060.94|17180.57|17060.57|17181.3|17061.3|17180.57|17060.57|10
1623056490000|2021-06-07 09:01:30|17180.74|17060.74|17178.96|17058.96|17180.78|17060.78|17178.96|17058.96|10
1623056500000|2021-06-07 09:01:40|17179.1|17059.1|17175.41|17055.41|17179.1|17059.1|17175.41|17055.41|10
1623056510000|2021-06-07 09:01:50|17175.59|17055.59|17172.85|17052.85|17175.59|17055.59|17172.85|17052.85|9
1623056520000|2021-06-07 09:02:00|17171.92|17051.92|17173.36|17053.36|17173.36|17053.36|17171.83|17051.83|9
1623056530000|2021-06-07 09:02:10|17173.61|17053.61|17174.83|17054.83|17174.83|17054.83|17173.18|17053.18|9
1623056540000|2021-06-07 09:02:20|17174.72|17054.72|17175.96|17055.96|17175.96|17055.96|17174.19|17054.19|10
1623056550000|2021-06-07 09:02:30|17176.49|17056.49|17178.16|17058.16|17178.16|17058.16|17176.34|17056.34|9
1623056560000|2021-06-07 09:02:40|17178.13|17058.13|17176|17056|17178.37|17058.37|17176|17056|10
1623056570000|2021-06-07 09:02:50|17175.37|17055.37|17172.34|17052.34|17175.59|17055.59|17172.34|17052.34|10
1623056580000|2021-06-07 09:03:00|17171.75|17051.75|17167.88|17047.88|17171.75|17051.75|17167.88|17047.88|10
1623056590000|2021-06-07 09:03:10|17167.21|17047.21|17162.58|17042.58|17167.21|17047.21|17162.58|17042.58|10
1623056600000|2021-06-07 09:03:20|17161.57|17041.57|17158.26|17038.26|17161.57|17041.57|17158.26|17038.26|10
1623056610000|2021-06-07 09:03:30|17157.95|17037.95|17156.45|17036.45|17158.31|17038.31|17156.45|17036.45|9
1623056620000|2021-06-07 09:03:40|17155.91|17035.91|17150.62|17030.62|17155.91|17035.91|17150.62|17030.62|10
1623056630000|2021-06-07 09:03:50|17150.83|17030.83|17146.37|17026.37|17150.83|17030.83|17146.37|17026.37|10
1623056640000|2021-06-07 09:04:00|17146.2|17026.2|17142|17022|17146.2|17026.2|17142|17022|10
1623056650000|2021-06-07 09:04:10|17142.01|17022.01|17142.53|17022.53|17142.53|17022.53|17141.58|17021.58|10
1623056660000|2021-06-07 09:04:20|17142.79|17022.79|17143.22|17023.22|17143.72|17023.72|17142.33|17022.33|10
1623056670000|2021-06-07 09:04:30|17143.07|17023.07|17140.5|17020.5|17143.07|17023.07|17140.5|17020.5|10
1623056680000|2021-06-07 09:04:40|17140.49|17020.49|17137.22|17017.22|17140.49|17020.49|17136.77|17016.77|10
1623056690000|2021-06-07 09:04:50|17137.06|17017.06|17134.6|17014.6|17137.06|17017.06|17134.21|17014.21|10
1623056700000|2021-06-07 09:05:00|17134.81|17014.81|17131.64|17011.64|17134.81|17014.81|17130.99|17010.99|10
1623056710000|2021-06-07 09:05:10|17131.17|17011.17|17130.05|17010.05|17131.2|17011.2|17129.98|17009.98|10
1623056720000|2021-06-07 09:05:20|17130.02|17010.02|17133.87|17013.87|17134.21|17014.21|17130.02|17010.02|10
1623056730000|2021-06-07 09:05:30|17133.77|17013.77|17137.83|17017.83|17137.9|17017.9|17133.77|17013.77|10
1623056740000|2021-06-07 09:05:40|17138.72|17018.72|17138.47|17018.47|17139.6|17019.6|17138.44|17018.44|10
1623056750000|2021-06-07 09:05:50|17138.22|17018.22|17138.69|17018.69|17138.71|17018.71|17138.06|17018.06|10
1623056760000|2021-06-07 09:06:00|17139.14|17019.14|17140.75|17020.75|17140.75|17020.75|17139.14|17019.14|10
1623056770000|2021-06-07 09:06:10|17140.88|17020.88|17140.43|17020.43|17141.44|17021.44|17140.34|17020.34|10
1623056780000|2021-06-07 09:06:20|17139.84|17019.84|17137.01|17017.01|17140.99|17020.99|17136.47|17016.47|10
1623056790000|2021-06-07 09:06:30|17136.83|17016.83|17131.12|17011.12|17136.83|17016.83|17131.12|17011.12|10
1623056800000|2021-06-07 09:06:40|17132.04|17012.04|17131.52|17011.52|17132.4|17012.4|17131.39|17011.39|10
1623056810000|2021-06-07 09:06:50|17131.48|17011.48|17132.12|17012.12|17132.8|17012.8|17131.48|17011.48|10
1623056820000|2021-06-07 09:07:00|17132.29|17012.29|17132.84|17012.84|17133.11|17013.11|17131.75|17011.75|10
1623056830000|2021-06-07 09:07:10|17133.53|17013.53|17135.51|17015.51|17136.13|17016.13|17133.53|17013.53|10
1623056840000|2021-06-07 09:07:20|17135.63|17015.63|17135.47|17015.47|17135.63|17015.63|17134.38|17014.38|10
1623056850000|2021-06-07 09:07:30|17135.69|17015.69|17137.24|17017.24|17137.24|17017.24|17135.65|17015.65|10
1623056860000|2021-06-07 09:07:40|17137.49|17017.49|17137.98|17017.98|17138.17|17018.17|17137.17|17017.17|10
1623056870000|2021-06-07 09:07:50|17138.72|17018.72|17137.79|17017.79|17139.1|17019.1|17137.79|17017.79|9
1623056880000|2021-06-07 09:08:00|17137.38|17017.38|17138.36|17018.36|17138.54|17018.54|17137.38|17017.38|10
1623056890000|2021-06-07 09:08:10|17137.68|17017.68|17138.55|17018.55|17139.04|17019.04|17137.68|17017.68|10
1623056900000|2021-06-07 09:08:20|17138.73|17018.73|17137.95|17017.95|17138.73|17018.73|17137.19|17017.19|10
1623056910000|2021-06-07 09:08:30|17138.11|17018.11|17141.49|17021.49|17141.49|17021.49|17138|17018|10
1623056920000|2021-06-07 09:08:40|17141.54|17021.54|17142.86|17022.86|17142.86|17022.86|17141.54|17021.54|9
1623056930000|2021-06-07 09:08:50|17143.04|17023.04|17144.43|17024.43|17144.43|17024.43|17142.88|17022.88|8
1623056940000|2021-06-07 09:09:00|17145.93|17025.93|17151.35|17031.35|17151.96|17031.96|17145.93|17025.93|10
1623056950000|2021-06-07 09:09:10|17151.64|17031.64|17151.04|17031.04|17151.64|17031.64|17150.71|17030.71|10
1623056960000|2021-06-07 09:09:20|17151.12|17031.12|17152.77|17032.77|17152.77|17032.77|17151.02|17031.02|10
1623056970000|2021-06-07 09:09:30|17153.35|17033.35|17161.23|17041.23|17161.23|17041.23|17152.96|17032.96|10
1623056980000|2021-06-07 09:09:40|17161.82|17041.82|17166.35|17046.35|17166.35|17046.35|17161.82|17041.82|9
1623056990000|2021-06-07 09:09:50|17166.27|17046.27|17166.57|17046.57|17166.88|17046.88|17166.27|17046.27|9
1623057000000|2021-06-07 09:10:00|17165.94|17045.94|17165.51|17045.51|17166.29|17046.29|17164.99|17044.99|9
1623057010000|2021-06-07 09:10:10|17165.37|17045.37|17162.45|17042.45|17165.37|17045.37|17162.45|17042.45|10
1623057020000|2021-06-07 09:10:20|17160.91|17040.91|17160.28|17040.28|17161.04|17041.04|17160.19|17040.19|9
1623057030000|2021-06-07 09:10:30|17161.12|17041.12|17162.29|17042.29|17162.29|17042.29|17160.77|17040.77|10
1623057040000|2021-06-07 09:10:40|17162.13|17042.13|17161.68|17041.68|17162.29|17042.29|17161.68|17041.68|10
1623057050000|2021-06-07 09:10:50|17161.78|17041.78|17162.44|17042.44|17162.47|17042.47|17161.63|17041.63|10
1623057060000|2021-06-07 09:11:00|17162.79|17042.79|17166.21|17046.21|17166.58|17046.58|17162.79|17042.79|10
1623057070000|2021-06-07 09:11:10|17166.23|17046.23|17168.32|17048.32|17168.32|17048.32|17165.8|17045.8|10
1623057080000|2021-06-07 09:11:20|17168.69|17048.69|17169.76|17049.76|17169.76|17049.76|17168.69|17048.69|9
1623057090000|2021-06-07 09:11:30|17170.15|17050.15|17171.51|17051.51|17171.51|17051.51|17170.15|17050.15|8
1623057100000|2021-06-07 09:11:40|17171.29|17051.29|17171.63|17051.63|17172.25|17052.25|17171.29|17051.29|9
1623057110000|2021-06-07 09:11:50|17171.9|17051.9|17173.29|17053.29|17173.45|17053.45|17171.9|17051.9|9
1623057120000|2021-06-07 09:12:00|17173.52|17053.52|17176.32|17056.32|17176.32|17056.32|17173.52|17053.52|10
1623057130000|2021-06-07 09:12:10|17176.53|17056.53|17176.6|17056.6|17176.89|17056.89|17176.12|17056.12|9
1623057140000|2021-06-07 09:12:20|17176.66|17056.66|17178.29|17058.29|17178.29|17058.29|17176.66|17056.66|10
1623057150000|2021-06-07 09:12:30|17178.49|17058.49|17185.07|17065.07|17185.07|17065.07|17178.49|17058.49|9
1623057160000|2021-06-07 09:12:40|17185.48|17065.48|17188.04|17068.04|17188.04|17068.04|17185.43|17065.43|10
1623057170000|2021-06-07 09:12:50|17187.74|17067.74|17195.82|17075.82|17195.82|17075.82|17187.74|17067.74|9
1623057180000|2021-06-07 09:13:00|17196.34|17076.34|17201.08|17081.08|17201.82|17081.82|17196.34|17076.34|10
1623057190000|2021-06-07 09:13:10|17200.91|17080.91|17201.5|17081.5|17201.57|17081.57|17200.91|17080.91|9
1623057200000|2021-06-07 09:13:20|17201.9|17081.9|17204.9|17084.9|17204.9|17084.9|17201.9|17081.9|10
1623057210000|2021-06-07 09:13:30|17205.21|17085.21|17205.82|17085.82|17206.21|17086.21|17205.02|17085.02|9
1623057220000|2021-06-07 09:13:40|17205.92|17085.92|17209.34|17089.34|17209.34|17089.34|17205.92|17085.92|9
1623057230000|2021-06-07 09:13:50|17209.68|17089.68|17217.5|17097.5|17217.5|17097.5|17209.68|17089.68|10
1623057240000|2021-06-07 09:14:00|17217.55|17097.55|17224.34|17104.34|17224.34|17104.34|17217.55|17097.55|10
1623057250000|2021-06-07 09:14:10|17224.75|17104.75|17228.6|17108.6|17228.6|17108.6|17224.75|17104.75|10
1623057260000|2021-06-07 09:14:20|17228.48|17108.48|17231.26|17111.26|17231.53|17111.53|17228.48|17108.48|10
1623057270000|2021-06-07 09:14:30|17231.4|17111.4|17229.62|17109.62|17231.4|17111.4|17229.62|17109.62|10
1623057280000|2021-06-07 09:14:40|17229.51|17109.51|17229.39|17109.39|17229.95|17109.95|17229|17109|10
1623057290000|2021-06-07 09:14:50|17229.6|17109.6|17234.9|17114.9|17234.9|17114.9|17229.6|17109.6|10
1623057300000|2021-06-07 09:15:00|17236.05|17116.05|17239.78|17119.78|17239.79|17119.79|17235.69|17115.69|10
1623057310000|2021-06-07 09:15:10|17239.82|17119.82|17244.2|17124.2|17244.26|17124.26|17239.82|17119.82|10
1623057320000|2021-06-07 09:15:20|17246.34|17126.34|17250.35|17130.35|17250.35|17130.35|17246.11|17126.11|10
1623057330000|2021-06-07 09:15:30|17250.85|17130.85|17253.61|17133.61|17253.61|17133.61|17250.18|17130.18|10
1623057340000|2021-06-07 09:15:40|17253.85|17133.85|17255.6|17135.6|17255.66|17135.66|17253.85|17133.85|10
1623057350000|2021-06-07 09:15:50|17254.73|17134.73|17257.56|17137.56|17259.04|17139.04|17254.73|17134.73|10
1623057360000|2021-06-07 09:16:00|17257.96|17137.96|17250.6|17130.6|17258.17|17138.17|17250.6|17130.6|10
1623057370000|2021-06-07 09:16:10|17249.26|17129.26|17240.21|17120.21|17249.26|17129.26|17240.21|17120.21|10
1623057380000|2021-06-07 09:16:20|17240.14|17120.14|17234.38|17114.38|17240.14|17120.14|17233.95|17113.95|10
1623057390000|2021-06-07 09:16:30|17233.92|17113.92|17234.92|17114.92|17234.92|17114.92|17233.27|17113.27|10
1623057400000|2021-06-07 09:16:40|17234.93|17114.93|17235.26|17115.26|17235.31|17115.31|17234.93|17114.93|9
1623057410000|2021-06-07 09:16:50|17236.03|17116.03|17234.96|17114.96|17236.03|17116.03|17234.51|17114.51|10
1623057420000|2021-06-07 09:17:00|17235.17|17115.17|17235.01|17115.01|17235.44|17115.44|17234.64|17114.64|9
1623057430000|2021-06-07 09:17:10|17235.58|17115.58|17234.57|17114.57|17235.58|17115.58|17234.52|17114.52|10
1623057440000|2021-06-07 09:17:20|17235.02|17115.02|17233.48|17113.48|17235.48|17115.48|17233.48|17113.48|9
1623057450000|2021-06-07 09:17:30|17232.64|17112.64|17229.06|17109.06|17232.64|17112.64|17229.06|17109.06|10
1623057460000|2021-06-07 09:17:40|17228.98|17108.98|17224.21|17104.21|17228.98|17108.98|17224.21|17104.21|9
1623057470000|2021-06-07 09:17:50|17223.84|17103.84|17222.5|17102.5|17223.84|17103.84|17222.5|17102.5|10
1623057480000|2021-06-07 09:18:00|17221.92|17101.92|17222.2|17102.2|17223|17103|17221.92|17101.92|9
1623057490000|2021-06-07 09:18:10|17221.62|17101.62|17221.18|17101.18|17221.62|17101.62|17221.05|17101.05|9
1623057500000|2021-06-07 09:18:20|17221.58|17101.58|17220.89|17100.89|17221.58|17101.58|17220.71|17100.71|10
1623057510000|2021-06-07 09:18:30|17220.99|17100.99|17219.97|17099.97|17221.29|17101.29|17219.97|17099.97|10
1623057520000|2021-06-07 09:18:40|17219.94|17099.94|17218.44|17098.44|17219.94|17099.94|17218.24|17098.24|9
1623057530000|2021-06-07 09:18:50|17218.49|17098.49|17219.04|17099.04|17219.04|17099.04|17218.49|17098.49|8
1623057540000|2021-06-07 09:19:00|17219.24|17099.24|17219.87|17099.87|17219.87|17099.87|17218.48|17098.48|10
1623057550000|2021-06-07 09:19:10|17220|17100|17221.85|17101.85|17221.87|17101.87|17220|17100|10
1623057560000|2021-06-07 09:19:20|17222.01|17102.01|17221.98|17101.98|17222.01|17102.01|17221.34|17101.34|10
1623057570000|2021-06-07 09:19:30|17221.79|17101.79|17221.15|17101.15|17221.79|17101.79|17221.15|17101.15|9
1623057580000|2021-06-07 09:19:40|17220.07|17100.07|17219.64|17099.64|17220.07|17100.07|17219.24|17099.24|10
1623057590000|2021-06-07 09:19:50|17220.19|17100.19|17224.67|17104.67|17224.67|17104.67|17220.19|17100.19|10
1623057600000|2021-06-07 09:20:00|17224.88|17104.88|17229.09|17109.09|17229.09|17109.09|17224.88|17104.88|9
1623057610000|2021-06-07 09:20:10|17229.35|17109.35|17229.84|17109.84|17230.6|17110.6|17229.35|17109.35|9
1623057620000|2021-06-07 09:20:20|17230.56|17110.56|17231.1|17111.1|17231.1|17111.1|17230.51|17110.51|10
1623057630000|2021-06-07 09:20:30|17231.32|17111.32|17232.41|17112.41|17232.41|17112.41|17231.32|17111.32|10
1623057640000|2021-06-07 09:20:40|17232.42|17112.42|17232.52|17112.52|17232.52|17112.52|17230.68|17110.68|10
1623057650000|2021-06-07 09:20:50|17232.47|17112.47|17234.63|17114.63|17234.91|17114.91|17232.22|17112.22|10
1623057660000|2021-06-07 09:21:00|17234.62|17114.62|17232.18|17112.18|17234.62|17114.62|17232.18|17112.18|8
1623057670000|2021-06-07 09:21:10|17231.87|17111.87|17229.83|17109.83|17231.87|17111.87|17229.83|17109.83|10
1623057680000|2021-06-07 09:21:20|17229.4|17109.4|17228.5|17108.5|17229.52|17109.52|17228.5|17108.5|10
1623057690000|2021-06-07 09:21:30|17228.34|17108.34|17230.41|17110.41|17230.41|17110.41|17228.34|17108.34|8
1623057700000|2021-06-07 09:21:40|17230.33|17110.33|17230.64|17110.64|17230.99|17110.99|17230.33|17110.33|10
1623057710000|2021-06-07 09:21:50|17231.01|17111.01|17231.51|17111.51|17231.9|17111.9|17231.01|17111.01|10
1623057720000|2021-06-07 09:22:00|17231.71|17111.71|17231.69|17111.69|17231.71|17111.71|17230.63|17110.63|10
1623057730000|2021-06-07 09:22:10|17231.5|17111.5|17233.02|17113.02|17233.12|17113.12|17230.91|17110.91|10
1623057740000|2021-06-07 09:22:20|17232.99|17112.99|17232.29|17112.29|17233.13|17113.13|17231.76|17111.76|10
1623057750000|2021-06-07 09:22:30|17232.46|17112.46|17231.4|17111.4|17232.46|17112.46|17231.4|17111.4|9
1623057760000|2021-06-07 09:22:40|17231.6|17111.6|17229.66|17109.66|17231.6|17111.6|17229.66|17109.66|9
1623057770000|2021-06-07 09:22:50|17229.17|17109.17|17227.01|17107.01|17229.17|17109.17|17227.01|17107.01|9
1623057780000|2021-06-07 09:23:00|17227.36|17107.36|17227.1|17107.1|17227.36|17107.36|17226.34|17106.34|10
1623057790000|2021-06-07 09:23:10|17227.27|17107.27|17224.76|17104.76|17227.27|17107.27|17224.76|17104.76|10
1623057800000|2021-06-07 09:23:20|17224.48|17104.48|17226.52|17106.52|17226.52|17106.52|17224.48|17104.48|10
1623057810000|2021-06-07 09:23:30|17226.83|17106.83|17225.98|17105.98|17226.87|17106.87|17225.61|17105.61|10
1623057820000|2021-06-07 09:23:40|17225.99|17105.99|17224.41|17104.41|17226.24|17106.24|17224.39|17104.39|9
1623057830000|2021-06-07 09:23:50|17223.7|17103.7|17222.95|17102.95|17223.7|17103.7|17222.37|17102.37|9
1623057840000|2021-06-07 09:24:00|17223.43|17103.43|17226.21|17106.21|17226.21|17106.21|17222.94|17102.94|10
1623057850000|2021-06-07 09:24:10|17226.18|17106.18|17226.79|17106.79|17226.79|17106.79|17225.34|17105.34|9
1623057860000|2021-06-07 09:24:20|17227.18|17107.18|17229.42|17109.42|17229.42|17109.42|17227.18|17107.18|10
1623057870000|2021-06-07 09:24:30|17229.43|17109.43|17230.26|17110.26|17230.29|17110.29|17229.43|17109.43|6
1623057880000|2021-06-07 09:24:40|17230.35|17110.35|17231.84|17111.84|17231.84|17111.84|17230.24|17110.24|9
1623057890000|2021-06-07 09:24:50|17231.5|17111.5|17228.97|17108.97|17231.94|17111.94|17228.97|17108.97|10
1623057900000|2021-06-07 09:25:00|17227.86|17107.86|17229.38|17109.38|17229.38|17109.38|17227.86|17107.86|10
1623057910000|2021-06-07 09:25:10|17230.67|17110.67|17234|17114|17234|17114|17230.67|17110.67|9
1623057920000|2021-06-07 09:25:20|17234.34|17114.34|17239.86|17119.86|17239.86|17119.86|17234.34|17114.34|10
1623057930000|2021-06-07 09:25:30|17240.51|17120.51|17242.65|17122.65|17242.65|17122.65|17240.36|17120.36|9
1623057940000|2021-06-07 09:25:40|17243.27|17123.27|17244.69|17124.69|17244.7|17124.7|17243.2|17123.2|9
1623057950000|2021-06-07 09:25:50|17244.6|17124.6|17250.88|17130.88|17251.1|17131.1|17244.6|17124.6|10
1623057960000|2021-06-07 09:26:00|17251.86|17131.86|17259.08|17139.08|17259.08|17139.08|17251.61|17131.61|10
1623057970000|2021-06-07 09:26:10|17261.11|17141.11|17263.65|17143.65|17263.65|17143.65|17261.11|17141.11|9
1623057980000|2021-06-07 09:26:20|17263.83|17143.83|17263.82|17143.82|17263.97|17143.97|17262.53|17142.53|8
1623057990000|2021-06-07 09:26:30|17264.09|17144.09|17268.01|17148.01|17269.16|17149.16|17263.78|17143.78|10
1623058000000|2021-06-07 09:26:40|17268.29|17148.29|17266.58|17146.58|17268.41|17148.41|17266.58|17146.58|10
1623058010000|2021-06-07 09:26:50|17266.7|17146.7|17271.14|17151.14|17271.14|17151.14|17266.7|17146.7|10
1623058020000|2021-06-07 09:27:00|17271.29|17151.29|17274.05|17154.05|17274.65|17154.65|17271.29|17151.29|10
1623058030000|2021-06-07 09:27:10|17274.31|17154.31|17275.04|17155.04|17276.22|17156.22|17274.31|17154.31|10
1623058040000|2021-06-07 09:27:20|17275.13|17155.13|17278.2|17158.2|17279.13|17159.13|17275.03|17155.03|10
1623058050000|2021-06-07 09:27:30|17278.24|17158.24|17277.76|17157.76|17278.65|17158.65|17277.46|17157.46|10
1623058060000|2021-06-07 09:27:40|17278.16|17158.16|17278.37|17158.37|17278.79|17158.79|17278.01|17158.01|10
1623058070000|2021-06-07 09:27:50|17278.36|17158.36|17281.68|17161.68|17281.68|17161.68|17278.36|17158.36|10
1623058080000|2021-06-07 09:28:00|17281.49|17161.49|17285.11|17165.11|17285.11|17165.11|17281.49|17161.49|10
1623058090000|2021-06-07 09:28:10|17286.14|17166.14|17293.93|17173.93|17293.93|17173.93|17286.14|17166.14|10
1623058100000|2021-06-07 09:28:20|17293.92|17173.92|17299.13|17179.13|17299.16|17179.16|17293.92|17173.92|10
1623058110000|2021-06-07 09:28:30|17299.3|17179.3|17300.83|17180.83|17300.83|17180.83|17298.73|17178.73|10
1623058120000|2021-06-07 09:28:40|17301.23|17181.23|17302.78|17182.78|17303.4|17183.4|17300.97|17180.97|10
1623058130000|2021-06-07 09:28:50|17303.01|17183.01|17303.28|17183.28|17304.25|17184.25|17302.99|17182.99|10
1623058140000|2021-06-07 09:29:00|17302.78|17182.78|17302.46|17182.46|17302.78|17182.78|17300.69|17180.69|10
1623058150000|2021-06-07 09:29:10|17302.37|17182.37|17302.3|17182.3|17302.37|17182.37|17300.51|17180.51|10
1623058160000|2021-06-07 09:29:20|17302.03|17182.03|17302.39|17182.39|17302.73|17182.73|17301.96|17181.96|9
1623058170000|2021-06-07 09:29:30|17302.22|17182.22|17304.58|17184.58|17304.58|17184.58|17302.22|17182.22|10
1623058180000|2021-06-07 09:29:40|17304.74|17184.74|17306.69|17186.69|17306.69|17186.69|17304.74|17184.74|10
1623058190000|2021-06-07 09:29:50|17306.71|17186.71|17308.85|17188.85|17308.87|17188.87|17306.18|17186.18|10
1623058200000|2021-06-07 09:30:00|17309.02|17189.02|17308.79|17188.79|17309.43|17189.43|17308.43|17188.43|10
1623058210000|2021-06-07 09:30:10|17308.42|17188.42|17307.44|17187.44|17308.86|17188.86|17307.43|17187.43|10
1623058220000|2021-06-07 09:30:20|17307.34|17187.34|17303.59|17183.59|17307.34|17187.34|17303.59|17183.59|10
1623058230000|2021-06-07 09:30:30|17302.9|17182.9|17300.6|17180.6|17303.51|17183.51|17299.96|17179.96|10
1623058240000|2021-06-07 09:30:40|17299.35|17179.35|17297.79|17177.79|17299.35|17179.35|17297.67|17177.67|10
1623058250000|2021-06-07 09:30:50|17297.85|17177.85|17297.05|17177.05|17297.85|17177.85|17296.42|17176.42|10
1623058260000|2021-06-07 09:31:00|17296.27|17176.27|17292.23|17172.23|17296.28|17176.28|17292.13|17172.13|10
1623058270000|2021-06-07 09:31:10|17292.04|17172.04|17291.49|17171.49|17292.04|17172.04|17291.47|17171.47|10
1623058280000|2021-06-07 09:31:20|17291.25|17171.25|17292.57|17172.57|17293.81|17173.81|17291.25|17171.25|10
1623058290000|2021-06-07 09:31:30|17292.72|17172.72|17292.49|17172.49|17294.17|17174.17|17292.49|17172.49|10
1623058300000|2021-06-07 09:31:40|17292.27|17172.27|17291.74|17171.74|17292.27|17172.27|17291.67|17171.67|10
1623058310000|2021-06-07 09:31:50|17291.78|17171.78|17291.83|17171.83|17291.83|17171.83|17291.4|17171.4|9
1623058320000|2021-06-07 09:32:00|17291.58|17171.58|17291.63|17171.63|17291.63|17171.63|17291.15|17171.15|10
1623058330000|2021-06-07 09:32:10|17291.87|17171.87|17293.55|17173.55|17294.15|17174.15|17291.87|17171.87|10
1623058340000|2021-06-07 09:32:20|17294.17|17174.17|17294.97|17174.97|17295.61|17175.61|17294.09|17174.09|10
1623058350000|2021-06-07 09:32:30|17294.67|17174.67|17296.68|17176.68|17296.86|17176.86|17294.67|17174.67|10
1623058360000|2021-06-07 09:32:40|17296.83|17176.83|17296.7|17176.7|17296.83|17176.83|17296.14|17176.14|10
1623058370000|2021-06-07 09:32:50|17296.6|17176.6|17294.33|17174.33|17296.65|17176.65|17294.33|17174.33|8
1623058380000|2021-06-07 09:33:00|17294.18|17174.18|17294.46|17174.46|17294.76|17174.76|17294.18|17174.18|10
1623058390000|2021-06-07 09:33:10|17294.83|17174.83|17294.71|17174.71|17294.99|17174.99|17294.61|17174.61|10
1623058400000|2021-06-07 09:33:20|17294.24|17174.24|17291.95|17171.95|17294.24|17174.24|17291.95|17171.95|10
1623058410000|2021-06-07 09:33:30|17291.98|17171.98|17291.11|17171.11|17291.98|17171.98|17290.87|17170.87|10
1623058420000|2021-06-07 09:33:40|17290.38|17170.38|17289.17|17169.17|17290.38|17170.38|17289.17|17169.17|9
1623058430000|2021-06-07 09:33:50|17288.96|17168.96|17287.77|17167.77|17289|17169|17287.77|17167.77|9
1623058440000|2021-06-07 09:34:00|17287.78|17167.78|17287.76|17167.76|17287.85|17167.85|17287.25|17167.25|10
1623058450000|2021-06-07 09:34:10|17287.79|17167.79|17287.61|17167.61|17288.3|17168.3|17287.61|17167.61|9
1623058460000|2021-06-07 09:34:20|17287.86|17167.86|17288.07|17168.07|17288.11|17168.11|17287.45|17167.45|10
1623058470000|2021-06-07 09:34:30|17288.6|17168.6|17289.93|17169.93|17289.93|17169.93|17288.6|17168.6|10
1623058480000|2021-06-07 09:34:40|17290.3|17170.3|17291.37|17171.37|17291.37|17171.37|17289.96|17169.96|9
1623058490000|2021-06-07 09:34:50|17291.46|17171.46|17295.51|17175.51|17295.57|17175.57|17291.46|17171.46|10
1623058500000|2021-06-07 09:35:00|17295.56|17175.56|17295.82|17175.82|17296.02|17176.02|17295.56|17175.56|10
1623058510000|2021-06-07 09:35:10|17295.87|17175.87|17293.84|17173.84|17295.99|17175.99|17293.84|17173.84|10
1623058520000|2021-06-07 09:35:20|17293.26|17173.26|17290.79|17170.79|17293.26|17173.26|17290.79|17170.79|10
1623058530000|2021-06-07 09:35:30|17289.33|17169.33|17287.1|17167.1|17289.33|17169.33|17287|17167|10
1623058540000|2021-06-07 09:35:40|17287.35|17167.35|17286.7|17166.7|17287.5|17167.5|17286.7|17166.7|10
1623058550000|2021-06-07 09:35:50|17286.72|17166.72|17285.78|17165.78|17287.47|17167.47|17285.78|17165.78|10
1623058560000|2021-06-07 09:36:00|17285.66|17165.66|17284.68|17164.68|17285.66|17165.66|17284.68|17164.68|10
1623058570000|2021-06-07 09:36:10|17285.63|17165.63|17288.69|17168.69|17288.69|17168.69|17285.63|17165.63|10
1623058580000|2021-06-07 09:36:20|17289.21|17169.21|17293.27|17173.27|17293.27|17173.27|17289.21|17169.21|10
1623058590000|2021-06-07 09:36:30|17294.31|17174.31|17303.25|17183.25|17303.25|17183.25|17294.31|17174.31|8
1623058600000|2021-06-07 09:36:40|17302.67|17182.67|17306.79|17186.79|17307.68|17187.68|17302.67|17182.67|10
1623058610000|2021-06-07 09:36:50|17307.57|17187.57|17310.58|17190.58|17310.58|17190.58|17306.94|17186.94|10
1623058620000|2021-06-07 09:37:00|17310.44|17190.44|17316.09|17196.09|17316.09|17196.09|17310.44|17190.44|10
1623058630000|2021-06-07 09:37:10|17316.45|17196.45|17316.27|17196.27|17317.23|17197.23|17316.22|17196.22|10
1623058640000|2021-06-07 09:37:20|17316.35|17196.35|17313.36|17193.36|17316.43|17196.43|17312.94|17192.94|10
1623058650000|2021-06-07 09:37:30|17313.3|17193.3|17310|17190|17313.3|17193.3|17310|17190|10
1623058660000|2021-06-07 09:37:40|17310.25|17190.25|17307.9|17187.9|17310.25|17190.25|17307.69|17187.69|10
1623058670000|2021-06-07 09:37:50|17307.8|17187.8|17308.82|17188.82|17309.17|17189.17|17306.74|17186.74|9
1623058680000|2021-06-07 09:38:00|17308.96|17188.96|17308.95|17188.95|17309.23|17189.23|17308.88|17188.88|10
1623058690000|2021-06-07 09:38:10|17308.78|17188.78|17308.13|17188.13|17308.78|17188.78|17308.05|17188.05|10
1623058700000|2021-06-07 09:38:20|17308.28|17188.28|17307.09|17187.09|17308.28|17188.28|17307.09|17187.09|9
1623058710000|2021-06-07 09:38:30|17307.1|17187.1|17305.07|17185.07|17307.1|17187.1|17305.07|17185.07|10
1623058720000|2021-06-07 09:38:40|17304.84|17184.84|17303.94|17183.94|17305.63|17185.63|17303.85|17183.85|10
1623058730000|2021-06-07 09:38:50|17303.6|17183.6|17302.63|17182.63|17303.6|17183.6|17301.68|17181.68|10
1623058740000|2021-06-07 09:39:00|17303.23|17183.23|17306.71|17186.71|17307.05|17187.05|17302.69|17182.69|10
1623058750000|2021-06-07 09:39:10|17307.02|17187.02|17306.65|17186.65|17308.35|17188.35|17306.48|17186.48|10
1623058760000|2021-06-07 09:39:20|17306.31|17186.31|17305.72|17185.72|17306.67|17186.67|17305.72|17185.72|9
1623058770000|2021-06-07 09:39:30|17306.02|17186.02|17304.71|17184.71|17306.02|17186.02|17304.71|17184.71|8
1623058780000|2021-06-07 09:39:40|17304.27|17184.27|17303.54|17183.54|17304.27|17184.27|17302.98|17182.98|10
1623058790000|2021-06-07 09:39:50|17303.18|17183.18|17301.9|17181.9|17303.36|17183.36|17301.89|17181.89|10
1623058800000|2021-06-07 09:40:00|17301.5|17181.5|17299.51|17179.51|17301.5|17181.5|17299.05|17179.05|10
1623058810000|2021-06-07 09:40:10|17299.25|17179.25|17300.4|17180.4|17300.64|17180.64|17299.25|17179.25|10
1623058820000|2021-06-07 09:40:20|17300.38|17180.38|17301.03|17181.03|17301.37|17181.37|17300.38|17180.38|10
1623058830000|2021-06-07 09:40:30|17300.78|17180.78|17299.39|17179.39|17300.78|17180.78|17298.73|17178.73|10
1623058840000|2021-06-07 09:40:40|17299.27|17179.27|17298.3|17178.3|17299.27|17179.27|17298.29|17178.29|10
1623058850000|2021-06-07 09:40:50|17298.25|17178.25|17299.46|17179.46|17299.46|17179.46|17298.25|17178.25|10
1623058860000|2021-06-07 09:41:00|17299.49|17179.49|17297.97|17177.97|17299.57|17179.57|17297.88|17177.88|10
1623058870000|2021-06-07 09:41:10|17298.1|17178.1|17294.34|17174.34|17298.1|17178.1|17294.34|17174.34|10
1623058880000|2021-06-07 09:41:20|17294.04|17174.04|17292.59|17172.59|17294.04|17174.04|17292.59|17172.59|10
1623058890000|2021-06-07 09:41:30|17292.47|17172.47|17292.05|17172.05|17292.47|17172.47|17291.11|17171.11|10
1623058900000|2021-06-07 09:41:40|17291.97|17171.97|17292.47|17172.47|17292.47|17172.47|17291.81|17171.81|9
1623058910000|2021-06-07 09:41:50|17292.76|17172.76|17293.82|17173.82|17293.94|17173.94|17292.76|17172.76|9
1623058920000|2021-06-07 09:42:00|17294.65|17174.65|17297.77|17177.77|17297.77|17177.77|17294.54|17174.54|10
1623058930000|2021-06-07 09:42:10|17297.75|17177.75|17298.86|17178.86|17299.25|17179.25|17297.75|17177.75|10
1623058940000|2021-06-07 09:42:20|17297.74|17177.74|17297.36|17177.36|17298.74|17178.74|17297.16|17177.16|10
1623058950000|2021-06-07 09:42:30|17297.24|17177.24|17295.66|17175.66|17297.24|17177.24|17295.66|17175.66|10
1623058960000|2021-06-07 09:42:40|17295.89|17175.89|17294.43|17174.43|17295.89|17175.89|17294.04|17174.04|10
1623058970000|2021-06-07 09:42:50|17294.18|17174.18|17292.63|17172.63|17294.18|17174.18|17292.4|17172.4|10
1623058980000|2021-06-07 09:43:00|17292.86|17172.86|17290.93|17170.93|17292.86|17172.86|17290.81|17170.81|10
1623058990000|2021-06-07 09:43:10|17291.07|17171.07|17291.38|17171.38|17291.76|17171.76|17291.07|17171.07|10
1623059000000|2021-06-07 09:43:20|17291.56|17171.56|17292.33|17172.33|17292.71|17172.71|17291.18|17171.18|10
1623059010000|2021-06-07 09:43:30|17292.31|17172.31|17292.46|17172.46|17292.64|17172.64|17291.82|17171.82|9
1623059020000|2021-06-07 09:43:40|17292.38|17172.38|17292.2|17172.2|17292.38|17172.38|17291.92|17171.92|9
1623059030000|2021-06-07 09:43:50|17292.05|17172.05|17291.69|17171.69|17292.65|17172.65|17291.69|17171.69|9
1623059040000|2021-06-07 09:44:00|17292.21|17172.21|17290.73|17170.73|17292.22|17172.22|17290.73|17170.73|9
1623059050000|2021-06-07 09:44:10|17290.54|17170.54|17290.41|17170.41|17290.9|17170.9|17290.41|17170.41|10
1623059060000|2021-06-07 09:44:20|17290.44|17170.44|17289.65|17169.65|17290.44|17170.44|17289.44|17169.44|10
1623059070000|2021-06-07 09:44:30|17289.27|17169.27|17291.37|17171.37|17291.44|17171.44|17289.27|17169.27|10
1623059080000|2021-06-07 09:44:40|17291.63|17171.63|17293.43|17173.43|17293.64|17173.64|17291.63|17171.63|10
1623059090000|2021-06-07 09:44:50|17293.17|17173.17|17293.38|17173.38|17293.94|17173.94|17293.17|17173.17|10
1623059100000|2021-06-07 09:45:00|17293.22|17173.22|17293.35|17173.35|17293.56|17173.56|17293.22|17173.22|9
1623059110000|2021-06-07 09:45:10|17293.71|17173.71|17293.71|17173.71|17293.71|17173.71|17293.11|17173.11|10
1623059120000|2021-06-07 09:45:20|17293.25|17173.25|17291.94|17171.94|17293.25|17173.25|17291.83|17171.83|10
1623059130000|2021-06-07 09:45:30|17291.72|17171.72|17287.81|17167.81|17291.72|17171.72|17287.13|17167.13|10
1623059140000|2021-06-07 09:45:40|17288.62|17168.62|17287.95|17167.95|17288.92|17168.92|17287.95|17167.95|9
1623059150000|2021-06-07 09:45:50|17288.17|17168.17|17286.13|17166.13|17288.17|17168.17|17286.12|17166.12|8
1623059160000|2021-06-07 09:46:00|17285.99|17165.99|17285.93|17165.93|17286.45|17166.45|17284.97|17164.97|9
1623059170000|2021-06-07 09:46:10|17286.28|17166.28|17291.11|17171.11|17291.11|17171.11|17286.13|17166.13|10
1623059180000|2021-06-07 09:46:20|17290.86|17170.86|17290.96|17170.96|17291.69|17171.69|17290.86|17170.86|10
1623059190000|2021-06-07 09:46:30|17292.03|17172.03|17290.57|17170.57|17292.03|17172.03|17290.49|17170.49|10
1623059200000|2021-06-07 09:46:40|17290.85|17170.85|17291.7|17171.7|17291.7|17171.7|17290.56|17170.56|10
1623059210000|2021-06-07 09:46:50|17292.2|17172.2|17292.87|17172.87|17293.23|17173.23|17292.2|17172.2|8
1623059220000|2021-06-07 09:47:00|17292.63|17172.63|17294.52|17174.52|17294.52|17174.52|17292.57|17172.57|9
1623059230000|2021-06-07 09:47:10|17294.85|17174.85|17293.37|17173.37|17294.85|17174.85|17293.37|17173.37|9
1623059240000|2021-06-07 09:47:20|17293.35|17173.35|17293.07|17173.07|17294.01|17174.01|17293.05|17173.05|9
1623059250000|2021-06-07 09:47:30|17292.67|17172.67|17291.72|17171.72|17292.78|17172.78|17291.38|17171.38|10
1623059260000|2021-06-07 09:47:40|17291.22|17171.22|17290.69|17170.69|17291.22|17171.22|17290.67|17170.67|10
1623059270000|2021-06-07 09:47:50|17290.11|17170.11|17290.28|17170.28|17290.3|17170.3|17289.68|17169.68|10
1623059280000|2021-06-07 09:48:00|17290.57|17170.57|17290.42|17170.42|17290.65|17170.65|17290.1|17170.1|9
1623059290000|2021-06-07 09:48:10|17290.04|17170.04|17287.9|17167.9|17290.41|17170.41|17287.9|17167.9|10
1623059300000|2021-06-07 09:48:20|17287.19|17167.19|17285.9|17165.9|17287.19|17167.19|17285.85|17165.85|10
1623059310000|2021-06-07 09:48:30|17285.49|17165.49|17285.18|17165.18|17285.49|17165.49|17284.82|17164.82|8
1623059320000|2021-06-07 09:48:40|17284.94|17164.94|17285.49|17165.49|17285.95|17165.95|17284.94|17164.94|9
1623059330000|2021-06-07 09:48:50|17285.46|17165.46|17286.31|17166.31|17286.53|17166.53|17284.97|17164.97|8
1623059340000|2021-06-07 09:49:00|17286.27|17166.27|17286.75|17166.75|17286.75|17166.75|17285.98|17165.98|9
1623059350000|2021-06-07 09:49:10|17286.66|17166.66|17286.69|17166.69|17286.69|17166.69|17286.2|17166.2|9
1623059360000|2021-06-07 09:49:20|17287.5|17167.5|17291.62|17171.62|17291.62|17171.62|17287.5|17167.5|10
1623059370000|2021-06-07 09:49:30|17291.91|17171.91|17291.93|17171.93|17292.28|17172.28|17291.72|17171.72|9
1623059380000|2021-06-07 09:49:40|17291.66|17171.66|17290.99|17170.99|17292|17172|17290.99|17170.99|8
1623059390000|2021-06-07 09:49:50|17291.16|17171.16|17291.5|17171.5|17291.5|17171.5|17290.71|17170.71|10
1623059400000|2021-06-07 09:50:00|17291.09|17171.09|17289.25|17169.25|17291.09|17171.09|17289.25|17169.25|9
1623059410000|2021-06-07 09:50:10|17289.4|17169.4|17286.76|17166.76|17289.4|17169.4|17286.76|17166.76|10
1623059420000|2021-06-07 09:50:20|17286.65|17166.65|17284.06|17164.06|17286.65|17166.65|17283.73|17163.73|9
1623059430000|2021-06-07 09:50:30|17284.13|17164.13|17283.6|17163.6|17284.16|17164.16|17283.15|17163.15|10
1623059440000|2021-06-07 09:50:40|17283.3|17163.3|17282.18|17162.18|17283.36|17163.36|17281.74|17161.74|9
1623059450000|2021-06-07 09:50:50|17282.32|17162.32|17285.16|17165.16|17285.16|17165.16|17282.32|17162.32|9
1623059460000|2021-06-07 09:51:00|17284.98|17164.98|17285.65|17165.65|17285.65|17165.65|17284.65|17164.65|10
1623059470000|2021-06-07 09:51:10|17284.86|17164.86|17285.79|17165.79|17285.79|17165.79|17283.85|17163.85|10
1623059480000|2021-06-07 09:51:20|17286.96|17166.96|17287.97|17167.97|17288.48|17168.48|17286.96|17166.96|10
1623059490000|2021-06-07 09:51:30|17288.11|17168.11|17291.16|17171.16|17291.16|17171.16|17288.11|17168.11|8
1623059500000|2021-06-07 09:51:40|17292.02|17172.02|17292.17|17172.17|17292.17|17172.17|17291.48|17171.48|9
1623059510000|2021-06-07 09:51:50|17292.56|17172.56|17292.91|17172.91|17293.85|17173.85|17292.47|17172.47|10
1623059520000|2021-06-07 09:52:00|17293.18|17173.18|17293.36|17173.36|17293.77|17173.77|17292.97|17172.97|9
1623059530000|2021-06-07 09:52:10|17293.58|17173.58|17293.6|17173.6|17293.6|17173.6|17293.04|17173.04|10
1623059540000|2021-06-07 09:52:20|17293.61|17173.61|17293.84|17173.84|17294.14|17174.14|17293.61|17173.61|9
1623059550000|2021-06-07 09:52:30|17293.75|17173.75|17293.37|17173.37|17294.17|17174.17|17293.37|17173.37|9
1623059560000|2021-06-07 09:52:40|17293.21|17173.21|17292.68|17172.68|17293.28|17173.28|17292.62|17172.62|9
1623059570000|2021-06-07 09:52:50|17292.37|17172.37|17292.94|17172.94|17293.35|17173.35|17291.62|17171.62|8
1623059580000|2021-06-07 09:53:00|17293.28|17173.28|17296.41|17176.41|17296.41|17176.41|17293.02|17173.02|9
1623059590000|2021-06-07 09:53:10|17296.43|17176.43|17297.56|17177.56|17297.74|17177.74|17296.43|17176.43|9
1623059600000|2021-06-07 09:53:20|17297.25|17177.25|17302.68|17182.68|17302.68|17182.68|17296.88|17176.88|10
1623059610000|2021-06-07 09:53:30|17303.19|17183.19|17305.26|17185.26|17305.26|17185.26|17303.19|17183.19|9
1623059620000|2021-06-07 09:53:40|17305.46|17185.46|17305.69|17185.69|17305.82|17185.82|17304.79|17184.79|10
1623059630000|2021-06-07 09:53:50|17305.63|17185.63|17306.59|17186.59|17307.17|17187.17|17305.63|17185.63|9
1623059640000|2021-06-07 09:54:00|17306.44|17186.44|17306.55|17186.55|17306.95|17186.95|17306.44|17186.44|10
1623059650000|2021-06-07 09:54:10|17306.4|17186.4|17306.68|17186.68|17307.22|17187.22|17306.4|17186.4|9
1623059660000|2021-06-07 09:54:20|17306.28|17186.28|17306.62|17186.62|17307.15|17187.15|17306.16|17186.16|10
1623059670000|2021-06-07 09:54:30|17306.61|17186.61|17306.75|17186.75|17306.93|17186.93|17306.57|17186.57|10
1623059680000|2021-06-07 09:54:40|17306.36|17186.36|17305.26|17185.26|17306.65|17186.65|17305.26|17185.26|9
1623059690000|2021-06-07 09:54:50|17304.69|17184.69|17302.23|17182.23|17304.69|17184.69|17302.23|17182.23|10
1623059700000|2021-06-07 09:55:00|17301.7|17181.7|17302.95|17182.95|17303.08|17183.08|17301.7|17181.7|10
1623059710000|2021-06-07 09:55:10|17302.5|17182.5|17301.9|17181.9|17302.86|17182.86|17301.88|17181.88|10
1623059720000|2021-06-07 09:55:20|17301.79|17181.79|17299.06|17179.06|17301.79|17181.79|17299.06|17179.06|10
1623059730000|2021-06-07 09:55:30|17299.52|17179.52|17298.5|17178.5|17299.52|17179.52|17298.5|17178.5|10
1623059740000|2021-06-07 09:55:40|17298.53|17178.53|17299.54|17179.54|17299.76|17179.76|17298.51|17178.51|9
1623059750000|2021-06-07 09:55:50|17299.49|17179.49|17298.7|17178.7|17299.57|17179.57|17298.7|17178.7|9
1623059760000|2021-06-07 09:56:00|17299.45|17179.45|17302.63|17182.63|17302.65|17182.65|17299.05|17179.05|10
1623059770000|2021-06-07 09:56:10|17302.76|17182.76|17307.31|17187.31|17307.41|17187.41|17302.76|17182.76|10
1623059780000|2021-06-07 09:56:20|17307.55|17187.55|17312.28|17192.28|17312.28|17192.28|17307.55|17187.55|10
1623059790000|2021-06-07 09:56:30|17311.77|17191.77|17318.73|17198.73|17318.73|17198.73|17311.49|17191.49|10
1623059800000|2021-06-07 09:56:40|17319.03|17199.03|17319.72|17199.72|17320.42|17200.42|17319.03|17199.03|10
1623059810000|2021-06-07 09:56:50|17319.99|17199.99|17323.09|17203.09|17323.09|17203.09|17319.99|17199.99|10
1623059820000|2021-06-07 09:57:00|17322.64|17202.64|17323.12|17203.12|17323.66|17203.66|17322.55|17202.55|10
1623059830000|2021-06-07 09:57:10|17322.87|17202.87|17319.7|17199.7|17323.97|17203.97|17319.7|17199.7|10
1623059840000|2021-06-07 09:57:20|17319.33|17199.33|17319.91|17199.91|17320.24|17200.24|17319.17|17199.17|10
1623059850000|2021-06-07 09:57:30|17319.63|17199.63|17320.28|17200.28|17320.53|17200.53|17319.63|17199.63|10
1623059860000|2021-06-07 09:57:40|17320.46|17200.46|17321.64|17201.64|17321.64|17201.64|17320.46|17200.46|10
1623059870000|2021-06-07 09:57:50|17321.61|17201.61|17320.71|17200.71|17321.61|17201.61|17320.71|17200.71|10
1623059880000|2021-06-07 09:58:00|17320.48|17200.48|17318.52|17198.52|17320.51|17200.51|17318.51|17198.51|10
1623059890000|2021-06-07 09:58:10|17318.28|17198.28|17318.25|17198.25|17318.91|17198.91|17318.23|17198.23|10
1623059900000|2021-06-07 09:58:20|17319.38|17199.38|17318.19|17198.19|17319.43|17199.43|17318.07|17198.07|10
1623059910000|2021-06-07 09:58:30|17318.44|17198.44|17318.05|17198.05|17318.52|17198.52|17317.1|17197.1|10
1623059920000|2021-06-07 09:58:40|17317.84|17197.84|17317.46|17197.46|17318.09|17198.09|17316.94|17196.94|10
1623059930000|2021-06-07 09:58:50|17317.7|17197.7|17320.4|17200.4|17320.4|17200.4|17317.25|17197.25|10
1623059940000|2021-06-07 09:59:00|17320.44|17200.44|17323.69|17203.69|17324.18|17204.18|17320.44|17200.44|10
1623059950000|2021-06-07 09:59:10|17324.74|17204.74|17323.94|17203.94|17324.74|17204.74|17323.94|17203.94|10
1623059960000|2021-06-07 09:59:20|17323.83|17203.83|17323.15|17203.15|17324.05|17204.05|17323.15|17203.15|10
1623059970000|2021-06-07 09:59:30|17323.06|17203.06|17321.01|17201.01|17323.35|17203.35|17321.01|17201.01|10
1623059980000|2021-06-07 09:59:40|17320.98|17200.98|17318.22|17198.22|17320.98|17200.98|17318.2|17198.2|10
1623059990000|2021-06-07 09:59:50|17317.99|17197.99|17315.92|17195.92|17318.21|17198.21|17315.92|17195.92|9
1623060000000|2021-06-07 10:00:00|17315.57|17195.57|17318.22|17198.22|17318.22|17198.22|17315.45|17195.45|9
1623060010000|2021-06-07 10:00:10|17318.89|17198.89|17325.45|17205.45|17325.45|17205.45|17318.89|17198.89|10
1623060020000|2021-06-07 10:00:20|17326.73|17206.73|17331.27|17211.27|17331.27|17211.27|17326.73|17206.73|10
1623060030000|2021-06-07 10:00:30|17330.97|17210.97|17332.38|17212.38|17332.38|17212.38|17330.57|17210.57|10
1623060040000|2021-06-07 10:00:40|17332.88|17212.88|17335.49|17215.49|17335.49|17215.49|17332.88|17212.88|9
1623060050000|2021-06-07 10:00:50|17336.15|17216.15|17340.79|17220.79|17340.79|17220.79|17336.15|17216.15|10
1623060060000|2021-06-07 10:01:00|17341.08|17221.08|17344.14|17224.14|17344.14|17224.14|17341.08|17221.08|10
1623060070000|2021-06-07 10:01:10|17343.56|17223.56|17349.2|17229.2|17349.3|17229.3|17343.56|17223.56|10
1623060080000|2021-06-07 10:01:20|17349.47|17229.47|17350.39|17230.39|17350.39|17230.39|17348.55|17228.55|10
1623060090000|2021-06-07 10:01:30|17350.62|17230.62|17352.67|17232.67|17352.67|17232.67|17350.62|17230.62|10
1623060100000|2021-06-07 10:01:40|17352.39|17232.39|17356.39|17236.39|17357.67|17237.67|17352.39|17232.39|10
1623060110000|2021-06-07 10:01:50|17356.79|17236.79|17359.35|17239.35|17360.07|17240.07|17355.73|17235.73|10
1623060120000|2021-06-07 10:02:00|17359.81|17239.81|17360.58|17240.58|17361.37|17241.37|17359.81|17239.81|10
1623060130000|2021-06-07 10:02:10|17360.88|17240.88|17361.43|17241.43|17363.22|17243.22|17360.88|17240.88|10
1623060140000|2021-06-07 10:02:20|17360.99|17240.99|17356.22|17236.22|17360.99|17240.99|17356.22|17236.22|10
1623060150000|2021-06-07 10:02:30|17355.84|17235.84|17356.9|17236.9|17357.41|17237.41|17355.84|17235.84|10
1623060160000|2021-06-07 10:02:40|17357.06|17237.06|17360.52|17240.52|17360.52|17240.52|17357.01|17237.01|10
1623060170000|2021-06-07 10:02:50|17361.46|17241.46|17369.15|17249.15|17369.15|17249.15|17360.93|17240.93|10
1623060180000|2021-06-07 10:03:00|17373.73|17253.73|17381.6|17261.6|17381.6|17261.6|17373.73|17253.73|10
1623060190000|2021-06-07 10:03:10|17385.83|17265.83|17395.34|17275.34|17396.2|17276.2|17385.83|17265.83|10
1623060200000|2021-06-07 10:03:20|17395.35|17275.35|17396.82|17276.82|17396.87|17276.87|17394.94|17274.94|10
1623060210000|2021-06-07 10:03:30|17397.11|17277.11|17398.71|17278.71|17398.99|17278.99|17397.11|17277.11|10
1623060220000|2021-06-07 10:03:40|17399.41|17279.41|17407.16|17287.16|17407.16|17287.16|17399.41|17279.41|10
1623060230000|2021-06-07 10:03:50|17409.67|17289.67|17411.31|17291.31|17411.62|17291.62|17409.67|17289.67|10
1623060240000|2021-06-07 10:04:00|17411.41|17291.41|17415.1|17295.1|17415.1|17295.1|17411.27|17291.27|10
1623060250000|2021-06-07 10:04:10|17414.98|17294.98|17420.41|17300.41|17420.41|17300.41|17414.98|17294.98|10
1623060260000|2021-06-07 10:04:20|17420.64|17300.64|17422.87|17302.87|17422.98|17302.98|17420.64|17300.64|10
1623060270000|2021-06-07 10:04:30|17423.62|17303.62|17427.16|17307.16|17427.16|17307.16|17423.62|17303.62|10
1623060280000|2021-06-07 10:04:40|17427.38|17307.38|17423.81|17303.81|17427.38|17307.38|17423.81|17303.81|10
1623060290000|2021-06-07 10:04:50|17423.97|17303.97|17422.01|17302.01|17424.51|17304.51|17422.01|17302.01|10
1623060300000|2021-06-07 10:05:00|17422.27|17302.27|17421.92|17301.92|17422.72|17302.72|17420|17300|10
1623060310000|2021-06-07 10:05:10|17421.32|17301.32|17414.69|17294.69|17421.55|17301.55|17414.18|17294.18|10
1623060320000|2021-06-07 10:05:20|17413.55|17293.55|17413.65|17293.65|17414.51|17294.51|17413.55|17293.55|10
1623060330000|2021-06-07 10:05:30|17413.27|17293.27|17412.45|17292.45|17414.01|17294.01|17412.45|17292.45|9
1623060340000|2021-06-07 10:05:40|17413.16|17293.16|17415.51|17295.51|17415.51|17295.51|17413.16|17293.16|10
1623060350000|2021-06-07 10:05:50|17416|17296|17417.13|17297.13|17417.86|17297.86|17416|17296|10
1623060360000|2021-06-07 10:06:00|17416.68|17296.68|17420.06|17300.06|17420.12|17300.12|17416.35|17296.35|10
1623060370000|2021-06-07 10:06:10|17420.76|17300.76|17423.18|17303.18|17423.38|17303.38|17420.51|17300.51|10
1623060380000|2021-06-07 10:06:20|17422.33|17302.33|17426.47|17306.47|17426.47|17306.47|17422.33|17302.33|10
1623060390000|2021-06-07 10:06:30|17426.52|17306.52|17428.87|17308.87|17428.87|17308.87|17426.42|17306.42|10
1623060400000|2021-06-07 10:06:40|17429.7|17309.7|17429.94|17309.94|17430.01|17310.01|17429.15|17309.15|10
1623060410000|2021-06-07 10:06:50|17429.79|17309.79|17425.94|17305.94|17429.79|17309.79|17425.74|17305.74|10
1623060420000|2021-06-07 10:07:00|17425.6|17305.6|17416.61|17296.61|17425.76|17305.76|17416.61|17296.61|10
1623060430000|2021-06-07 10:07:10|17416.7|17296.7|17416.84|17296.84|17416.89|17296.89|17416.28|17296.28|10
1623060440000|2021-06-07 10:07:20|17417.53|17297.53|17419.89|17299.89|17419.89|17299.89|17417.53|17297.53|10
1623060450000|2021-06-07 10:07:30|17420.47|17300.47|17419.89|17299.89|17420.95|17300.95|17419.85|17299.85|10
1623060460000|2021-06-07 10:07:40|17419.59|17299.59|17417.82|17297.82|17419.59|17299.59|17417.18|17297.18|10
1623060470000|2021-06-07 10:07:50|17416.84|17296.84|17416.92|17296.92|17417.52|17297.52|17415.55|17295.55|10
1623060480000|2021-06-07 10:08:00|17417.32|17297.32|17418.28|17298.28|17418.65|17298.65|17417.32|17297.32|10
1623060490000|2021-06-07 10:08:10|17418.2|17298.2|17417.73|17297.73|17418.24|17298.24|17417.73|17297.73|10
1623060500000|2021-06-07 10:08:20|17418.09|17298.09|17418.54|17298.54|17418.66|17298.66|17417.75|17297.75|10
1623060510000|2021-06-07 10:08:30|17418.38|17298.38|17417.8|17297.8|17418.8|17298.8|17417.8|17297.8|10
1623060520000|2021-06-07 10:08:40|17417.94|17297.94|17418.24|17298.24|17418.73|17298.73|17417.94|17297.94|10
1623060530000|2021-06-07 10:08:50|17418.68|17298.68|17418.38|17298.38|17418.68|17298.68|17418.16|17298.16|9
1623060540000|2021-06-07 10:09:00|17418.72|17298.72|17419.4|17299.4|17419.45|17299.45|17418.63|17298.63|8
1623060550000|2021-06-07 10:09:10|17420.12|17300.12|17423.58|17303.58|17423.58|17303.58|17419.94|17299.94|10
1623060560000|2021-06-07 10:09:20|17423.33|17303.33|17424.65|17304.65|17424.65|17304.65|17423.22|17303.22|10
1623060570000|2021-06-07 10:09:30|17424.51|17304.51|17425.51|17305.51|17425.55|17305.55|17424.3|17304.3|10
1623060580000|2021-06-07 10:09:40|17425.58|17305.58|17424.23|17304.23|17426.22|17306.22|17423.96|17303.96|10
1623060590000|2021-06-07 10:09:50|17424.62|17304.62|17421.49|17301.49|17425.11|17305.11|17421.49|17301.49|8
1623060600000|2021-06-07 10:10:00|17421.6|17301.6|17421.5|17301.5|17422.59|17302.59|17421.36|17301.36|10
1623060610000|2021-06-07 10:10:10|17422.23|17302.23|17421.8|17301.8|17422.31|17302.31|17421.09|17301.09|10
1623060620000|2021-06-07 10:10:20|17421.66|17301.66|17421.83|17301.83|17422.35|17302.35|17421.66|17301.66|10
1623060630000|2021-06-07 10:10:30|17421.84|17301.84|17422.66|17302.66|17422.66|17302.66|17421.55|17301.55|10
1623060640000|2021-06-07 10:10:40|17422.48|17302.48|17424.48|17304.48|17424.48|17304.48|17422.48|17302.48|10
1623060650000|2021-06-07 10:10:50|17424.19|17304.19|17425.53|17305.53|17425.53|17305.53|17424.19|17304.19|10
1623060660000|2021-06-07 10:11:00|17425.34|17305.34|17426.45|17306.45|17426.45|17306.45|17425.34|17305.34|10
1623060670000|2021-06-07 10:11:10|17426.57|17306.57|17426.7|17306.7|17426.99|17306.99|17426.37|17306.37|9
1623060680000|2021-06-07 10:11:20|17426.84|17306.84|17426.04|17306.04|17426.84|17306.84|17426.02|17306.02|10
1623060690000|2021-06-07 10:11:30|17425.91|17305.91|17428.3|17308.3|17428.3|17308.3|17425.91|17305.91|10
1623060700000|2021-06-07 10:11:40|17428.22|17308.22|17431.64|17311.64|17431.64|17311.64|17428.22|17308.22|9
1623060710000|2021-06-07 10:11:50|17431.94|17311.94|17440.68|17320.68|17440.68|17320.68|17431.94|17311.94|9
1623060720000|2021-06-07 10:12:00|17441.77|17321.77|17447.88|17327.88|17447.88|17327.88|17441.77|17321.77|10
1623060730000|2021-06-07 10:12:10|17448.92|17328.92|17449.86|17329.86|17450.08|17330.08|17448.54|17328.54|9
1623060740000|2021-06-07 10:12:20|17449.71|17329.71|17449.98|17329.98|17450.39|17330.39|17449.43|17329.43|10
1623060750000|2021-06-07 10:12:30|17450.19|17330.19|17452.23|17332.23|17452.23|17332.23|17449.88|17329.88|9
1623060760000|2021-06-07 10:12:40|17452.41|17332.41|17450.21|17330.21|17452.89|17332.89|17450.21|17330.21|10
1623060770000|2021-06-07 10:12:50|17450.29|17330.29|17448.91|17328.91|17450.29|17330.29|17448.37|17328.37|10
1623060780000|2021-06-07 10:13:00|17448.39|17328.39|17448.53|17328.53|17448.53|17328.53|17447.9|17327.9|10
1623060790000|2021-06-07 10:13:10|17448.55|17328.55|17449.94|17329.94|17450.05|17330.05|17448.55|17328.55|10
1623060800000|2021-06-07 10:13:20|17449.91|17329.91|17445.12|17325.12|17449.91|17329.91|17445.12|17325.12|10
1623060810000|2021-06-07 10:13:30|17444.94|17324.94|17446.48|17326.48|17447.26|17327.26|17444.94|17324.94|10
1623060820000|2021-06-07 10:13:40|17446.55|17326.55|17444.61|17324.61|17446.55|17326.55|17443.97|17323.97|10
1623060830000|2021-06-07 10:13:50|17444.51|17324.51|17443.51|17323.51|17444.75|17324.75|17442.37|17322.37|10
1623060840000|2021-06-07 10:14:00|17443.26|17323.26|17442.37|17322.37|17443.26|17323.26|17441.86|17321.86|10
1623060850000|2021-06-07 10:14:10|17441.99|17321.99|17445.83|17325.83|17446.3|17326.3|17441.99|17321.99|10
1623060860000|2021-06-07 10:14:20|17445.39|17325.39|17447.13|17327.13|17447.17|17327.17|17445.07|17325.07|10
1623060870000|2021-06-07 10:14:30|17447.21|17327.21|17448.78|17328.78|17448.78|17328.78|17447.21|17327.21|10
1623060880000|2021-06-07 10:14:40|17449.17|17329.17|17450.51|17330.51|17450.51|17330.51|17448.99|17328.99|10
1623060890000|2021-06-07 10:14:50|17450.42|17330.42|17445.82|17325.82|17450.42|17330.42|17445.82|17325.82|10
1623060900000|2021-06-07 10:15:00|17444.82|17324.82|17445.2|17325.2|17445.87|17325.87|17444.48|17324.48|10
1623060910000|2021-06-07 10:15:10|17446|17326|17448.57|17328.57|17448.57|17328.57|17446|17326|10
1623060920000|2021-06-07 10:15:20|17448.46|17328.46|17450.11|17330.11|17450.15|17330.15|17448.46|17328.46|10
1623060930000|2021-06-07 10:15:30|17450.55|17330.55|17451.82|17331.82|17452.04|17332.04|17450.23|17330.23|10
1623060940000|2021-06-07 10:15:40|17451.62|17331.62|17452.23|17332.23|17453.24|17333.24|17451.62|17331.62|10
1623060950000|2021-06-07 10:15:50|17456.09|17336.09|17457.01|17337.01|17457.01|17337.01|17455.32|17335.32|10
1623060960000|2021-06-07 10:16:00|17457.73|17337.73|17461.35|17341.35|17461.6|17341.6|17457.73|17337.73|10
1623060970000|2021-06-07 10:16:10|17461.39|17341.39|17461.42|17341.42|17461.42|17341.42|17460.63|17340.63|10
1623060980000|2021-06-07 10:16:20|17461.68|17341.68|17463.68|17343.68|17463.68|17343.68|17461.63|17341.63|10
1623060990000|2021-06-07 10:16:30|17464.61|17344.61|17466.99|17346.99|17467.6|17347.6|17464.61|17344.61|10
1623061000000|2021-06-07 10:16:40|17467.18|17347.18|17466.95|17346.95|17467.73|17347.73|17465.79|17345.79|10
1623061010000|2021-06-07 10:16:50|17467.42|17347.42|17466.08|17346.08|17468.19|17348.19|17465.93|17345.93|10
1623061020000|2021-06-07 10:17:00|17466.01|17346.01|17468.15|17348.15|17468.15|17348.15|17465.76|17345.76|10
1623061030000|2021-06-07 10:17:10|17466.93|17346.93|17469.31|17349.31|17469.31|17349.31|17466.77|17346.77|10
1623061040000|2021-06-07 10:17:20|17469.21|17349.21|17473.38|17353.38|17473.38|17353.38|17469.21|17349.21|10
1623061050000|2021-06-07 10:17:30|17473.32|17353.32|17478.33|17358.33|17478.65|17358.65|17473.28|17353.28|10
1623061060000|2021-06-07 10:17:40|17479.94|17359.94|17485.93|17365.93|17485.93|17365.93|17479.94|17359.94|10
1623061070000|2021-06-07 10:17:50|17487.01|17367.01|17488.35|17368.35|17488.68|17368.68|17487.01|17367.01|10
1623061080000|2021-06-07 10:18:00|17488.16|17368.16|17491.36|17371.36|17492.75|17372.75|17488.16|17368.16|10
1623061090000|2021-06-07 10:18:10|17490.51|17370.51|17486.23|17366.23|17490.51|17370.51|17486.23|17366.23|10
1623061100000|2021-06-07 10:18:20|17485.68|17365.68|17486.06|17366.06|17487.65|17367.65|17485.15|17365.15|10
1623061110000|2021-06-07 10:18:30|17485.85|17365.85|17488.08|17368.08|17488.08|17368.08|17485.85|17365.85|10
1623061120000|2021-06-07 10:18:40|17488.03|17368.03|17488.59|17368.59|17488.64|17368.64|17487.65|17367.65|10
1623061130000|2021-06-07 10:18:50|17489.63|17369.63|17493.84|17373.84|17494.76|17374.76|17489.63|17369.63|10
1623061140000|2021-06-07 10:19:00|17493.22|17373.22|17496.67|17376.67|17496.67|17376.67|17492.02|17372.02|10
1623061150000|2021-06-07 10:19:10|17496.26|17376.26|17494.68|17374.68|17496.26|17376.26|17494.68|17374.68|10
1623061160000|2021-06-07 10:19:20|17495.05|17375.05|17490.07|17370.07|17495.05|17375.05|17490.07|17370.07|10
1623061170000|2021-06-07 10:19:30|17489.94|17369.94|17488.14|17368.14|17489.94|17369.94|17488.14|17368.14|10
1623061180000|2021-06-07 10:19:40|17488.2|17368.2|17490.85|17370.85|17490.92|17370.92|17488.2|17368.2|9
1623061190000|2021-06-07 10:19:50|17490.97|17370.97|17490.87|17370.87|17492.09|17372.09|17490.87|17370.87|10
1623061200000|2021-06-07 10:20:00|17491.04|17371.04|17488.08|17368.08|17491.55|17371.55|17488.08|17368.08|10
1623061210000|2021-06-07 10:20:10|17488.04|17368.04|17490.66|17370.66|17490.66|17370.66|17488.04|17368.04|10
1623061220000|2021-06-07 10:20:20|17490.69|17370.69|17488.8|17368.8|17490.95|17370.95|17488.67|17368.67|10
1623061230000|2021-06-07 10:20:30|17488.74|17368.74|17492.93|17372.93|17492.93|17372.93|17487.99|17367.99|10
1623061240000|2021-06-07 10:20:40|17493.08|17373.08|17492.28|17372.28|17493.08|17373.08|17492.22|17372.22|10
1623061250000|2021-06-07 10:20:50|17492.26|17372.26|17492.61|17372.61|17492.7|17372.7|17491.88|17371.88|10
1623061260000|2021-06-07 10:21:00|17493.43|17373.43|17489.56|17369.56|17493.43|17373.43|17489.56|17369.56|10
1623061270000|2021-06-07 10:21:10|17489.25|17369.25|17485.46|17365.46|17489.25|17369.25|17485.46|17365.46|10
1623061280000|2021-06-07 10:21:20|17485.31|17365.31|17483.58|17363.58|17485.31|17365.31|17483.58|17363.58|9
1623061290000|2021-06-07 10:21:30|17483.57|17363.57|17480.45|17360.45|17483.57|17363.57|17479.71|17359.71|10
1623061300000|2021-06-07 10:21:40|17479.6|17359.6|17475.87|17355.87|17479.6|17359.6|17475.87|17355.87|10
1623061310000|2021-06-07 10:21:50|17476.07|17356.07|17473.27|17353.27|17476.17|17356.17|17473.27|17353.27|10
1623061320000|2021-06-07 10:22:00|17473.14|17353.14|17471.64|17351.64|17473.14|17353.14|17470.86|17350.86|10
1623061330000|2021-06-07 10:22:10|17471.14|17351.14|17473.07|17353.07|17473.07|17353.07|17470.26|17350.26|10
1623061340000|2021-06-07 10:22:20|17473.12|17353.12|17475.35|17355.35|17475.36|17355.36|17473.12|17353.12|10
1623061350000|2021-06-07 10:22:30|17475.56|17355.56|17477.96|17357.96|17477.96|17357.96|17475.55|17355.55|10
1623061360000|2021-06-07 10:22:40|17477.4|17357.4|17481.17|17361.17|17481.17|17361.17|17477.17|17357.17|9
1623061370000|2021-06-07 10:22:50|17480.57|17360.57|17481.3|17361.3|17481.54|17361.54|17480.35|17360.35|10
1623061380000|2021-06-07 10:23:00|17480.96|17360.96|17482.49|17362.49|17482.55|17362.55|17480.96|17360.96|10
1623061390000|2021-06-07 10:23:10|17482.27|17362.27|17485.99|17365.99|17485.99|17365.99|17481.77|17361.77|10
1623061400000|2021-06-07 10:23:20|17486.5|17366.5|17486.36|17366.36|17487.81|17367.81|17486.36|17366.36|10
1623061410000|2021-06-07 10:23:30|17486.7|17366.7|17487.1|17367.1|17487.19|17367.19|17486.27|17366.27|10
1623061420000|2021-06-07 10:23:40|17488.28|17368.28|17491.11|17371.11|17491.11|17371.11|17488.23|17368.23|10
1623061430000|2021-06-07 10:23:50|17491.29|17371.29|17490.76|17370.76|17491.29|17371.29|17489.95|17369.95|10
1623061440000|2021-06-07 10:24:00|17490.71|17370.71|17492.44|17372.44|17492.44|17372.44|17490.71|17370.71|10
1623061450000|2021-06-07 10:24:10|17491.72|17371.72|17489.94|17369.94|17491.72|17371.72|17487.05|17367.05|10
1623061460000|2021-06-07 10:24:20|17489.91|17369.91|17489.67|17369.67|17490.37|17370.37|17489.2|17369.2|10
1623061470000|2021-06-07 10:24:30|17489.65|17369.65|17492.37|17372.37|17492.37|17372.37|17489.65|17369.65|9
1623061480000|2021-06-07 10:24:40|17492.52|17372.52|17492.18|17372.18|17492.79|17372.79|17492.18|17372.18|9
1623061490000|2021-06-07 10:24:50|17492.55|17372.55|17492.77|17372.77|17493.49|17373.49|17492.55|17372.55|10
1623061500000|2021-06-07 10:25:00|17492.59|17372.59|17493.72|17373.72|17493.72|17373.72|17491.98|17371.98|10
1623061510000|2021-06-07 10:25:10|17494.46|17374.46|17497.64|17377.64|17497.64|17377.64|17494.13|17374.13|10
1623061520000|2021-06-07 10:25:20|17498.04|17378.04|17502.27|17382.27|17502.27|17382.27|17497.93|17377.93|10
1623061530000|2021-06-07 10:25:30|17502.14|17382.14|17505.14|17385.14|17505.14|17385.14|17502.14|17382.14|10
1623061540000|2021-06-07 10:25:40|17504.98|17384.98|17507.86|17387.86|17507.86|17387.86|17504.98|17384.98|10
1623061550000|2021-06-07 10:25:50|17507.6|17387.6|17510.42|17390.42|17510.42|17390.42|17507.46|17387.46|9
1623061560000|2021-06-07 10:26:00|17510.39|17390.39|17509.53|17389.53|17511.79|17391.79|17509.53|17389.53|10
1623061570000|2021-06-07 10:26:10|17509.21|17389.21|17515.85|17395.85|17515.85|17395.85|17509.12|17389.12|10
1623061580000|2021-06-07 10:26:20|17515.96|17395.96|17518.05|17398.05|17518.05|17398.05|17515.84|17395.84|10
1623061590000|2021-06-07 10:26:30|17518.47|17398.47|17521.42|17401.42|17521.5|17401.5|17518.47|17398.47|10
1623061600000|2021-06-07 10:26:40|17521.54|17401.54|17524.74|17404.74|17524.74|17404.74|17521.54|17401.54|10
1623061610000|2021-06-07 10:26:50|17524.75|17404.75|17525.29|17405.29|17528.46|17408.46|17524.75|17404.75|10
1623061620000|2021-06-07 10:27:00|17525.36|17405.36|17529.31|17409.31|17529.31|17409.31|17525.22|17405.22|10
1623061630000|2021-06-07 10:27:10|17529.08|17409.08|17526.13|17406.13|17529.08|17409.08|17526.13|17406.13|10
1623061640000|2021-06-07 10:27:20|17526.28|17406.28|17525.57|17405.57|17526.63|17406.63|17525.02|17405.02|10
1623061650000|2021-06-07 10:27:30|17525.85|17405.85|17526.43|17406.43|17526.43|17406.43|17525.68|17405.68|10
1623061660000|2021-06-07 10:27:40|17527.88|17407.88|17531.7|17411.7|17532.32|17412.32|17527.88|17407.88|10
1623061670000|2021-06-07 10:27:50|17531.97|17411.97|17532.18|17412.18|17532.51|17412.51|17530.47|17410.47|10
1623061680000|2021-06-07 10:28:00|17532.03|17412.03|17534.38|17414.38|17534.38|17414.38|17530.79|17410.79|10
1623061690000|2021-06-07 10:28:10|17536|17416|17536.98|17416.98|17538.28|17418.28|17536|17416|10
1623061700000|2021-06-07 10:28:20|17537.22|17417.22|17536.19|17416.19|17537.22|17417.22|17535.4|17415.4|10
1623061710000|2021-06-07 10:28:30|17539.22|17419.22|17541.34|17421.34|17541.52|17421.52|17539.22|17419.22|10
1623061720000|2021-06-07 10:28:40|17541.18|17421.18|17539.07|17419.07|17541.18|17421.18|17539.07|17419.07|10
1623061730000|2021-06-07 10:28:50|17539.02|17419.02|17534.77|17414.77|17539.02|17419.02|17534.77|17414.77|10
1623061740000|2021-06-07 10:29:00|17533.75|17413.75|17536.49|17416.49|17536.49|17416.49|17533.75|17413.75|9
1623061750000|2021-06-07 10:29:10|17536.52|17416.52|17534.75|17414.75|17536.74|17416.74|17534.75|17414.75|10
1623061760000|2021-06-07 10:29:20|17534.59|17414.59|17531.67|17411.67|17534.59|17414.59|17531.67|17411.67|10
1623061770000|2021-06-07 10:29:30|17531.51|17411.51|17530.01|17410.01|17531.51|17411.51|17529.99|17409.99|9
1623061780000|2021-06-07 10:29:40|17530.33|17410.33|17529.71|17409.71|17530.74|17410.74|17529.71|17409.71|10
1623061790000|2021-06-07 10:29:50|17530.07|17410.07|17532.49|17412.49|17532.49|17412.49|17530.07|17410.07|10
1623061800000|2021-06-07 10:30:00|17532.29|17412.29|17533.27|17413.27|17533.74|17413.74|17532.29|17412.29|10
1623061810000|2021-06-07 10:30:10|17533.06|17413.06|17536.34|17416.34|17537.18|17417.18|17533.06|17413.06|10
1623061820000|2021-06-07 10:30:20|17535.92|17415.92|17532.71|17412.71|17535.92|17415.92|17531.94|17411.94|10
1623061830000|2021-06-07 10:30:30|17532.77|17412.77|17528.2|17408.2|17532.82|17412.82|17528.2|17408.2|10
1623061840000|2021-06-07 10:30:40|17528.21|17408.21|17521.38|17401.38|17528.21|17408.21|17521.38|17401.38|9
1623061850000|2021-06-07 10:30:50|17520.3|17400.3|17517.22|17397.22|17520.3|17400.3|17517.19|17397.19|10
1623061860000|2021-06-07 10:31:00|17516.1|17396.1|17508.84|17388.84|17516.1|17396.1|17508.84|17388.84|10
1623061870000|2021-06-07 10:31:10|17508.52|17388.52|17507.89|17387.89|17508.52|17388.52|17506.08|17386.08|10
1623061880000|2021-06-07 10:31:20|17507.79|17387.79|17509.78|17389.78|17510.15|17390.15|17507.79|17387.79|10
1623061890000|2021-06-07 10:31:30|17509.43|17389.43|17510.67|17390.67|17510.67|17390.67|17509.07|17389.07|10
1623061900000|2021-06-07 10:31:40|17510.69|17390.69|17509.56|17389.56|17511.04|17391.04|17509.47|17389.47|10
1623061910000|2021-06-07 10:31:50|17509.69|17389.69|17504.35|17384.35|17509.69|17389.69|17504.24|17384.24|10
1623061920000|2021-06-07 10:32:00|17503.97|17383.97|17503.98|17383.98|17503.98|17383.98|17503.1|17383.1|10
1623061930000|2021-06-07 10:32:10|17503.74|17383.74|17501.71|17381.71|17503.74|17383.74|17501.71|17381.71|10
1623061940000|2021-06-07 10:32:20|17501.58|17381.58|17499.75|17379.75|17501.58|17381.58|17499.75|17379.75|10
1623061950000|2021-06-07 10:32:30|17499.94|17379.94|17497.54|17377.54|17499.94|17379.94|17497.54|17377.54|10
1623061960000|2021-06-07 10:32:40|17498.17|17378.17|17497.8|17377.8|17498.17|17378.17|17496.63|17376.63|10
1623061970000|2021-06-07 10:32:50|17499.12|17379.12|17498.6|17378.6|17500.06|17380.06|17498.03|17378.03|10
1623061980000|2021-06-07 10:33:00|17499.52|17379.52|17499.66|17379.66|17499.66|17379.66|17499.01|17379.01|9
1623061990000|2021-06-07 10:33:10|17499.59|17379.59|17499.35|17379.35|17500.56|17380.56|17499.35|17379.35|9
1623062000000|2021-06-07 10:33:20|17499.33|17379.33|17498.51|17378.51|17499.47|17379.47|17497.82|17377.82|10
1623062010000|2021-06-07 10:33:30|17498.57|17378.57|17497.65|17377.65|17498.57|17378.57|17497.65|17377.65|10
1623062020000|2021-06-07 10:33:40|17498.05|17378.05|17498.83|17378.83|17499.02|17379.02|17498.05|17378.05|8
1623062030000|2021-06-07 10:33:50|17498.51|17378.51|17497.42|17377.42|17498.51|17378.51|17497.42|17377.42|8
1623062040000|2021-06-07 10:34:00|17497.76|17377.76|17497.25|17377.25|17497.76|17377.76|17496.83|17376.83|9
1623062050000|2021-06-07 10:34:10|17497.51|17377.51|17496.51|17376.51|17497.51|17377.51|17495.88|17375.88|9
1623062060000|2021-06-07 10:34:20|17496.28|17376.28|17493.86|17373.86|17496.28|17376.28|17493.81|17373.81|10
1623062070000|2021-06-07 10:34:30|17493.61|17373.61|17491.85|17371.85|17494.32|17374.32|17491.79|17371.79|10
1623062080000|2021-06-07 10:34:40|17491.73|17371.73|17488.29|17368.29|17491.89|17371.89|17488.29|17368.29|10
1623062090000|2021-06-07 10:34:50|17487.69|17367.69|17482.89|17362.89|17488.06|17368.06|17482.89|17362.89|10
1623062100000|2021-06-07 10:35:00|17482.72|17362.72|17484.8|17364.8|17484.8|17364.8|17482.43|17362.43|10
1623062110000|2021-06-07 10:35:10|17484.85|17364.85|17485.18|17365.18|17485.28|17365.28|17484.66|17364.66|9
1623062120000|2021-06-07 10:35:20|17485.9|17365.9|17485.69|17365.69|17486.91|17366.91|17485.69|17365.69|9
1623062130000|2021-06-07 10:35:30|17485.41|17365.41|17481.76|17361.76|17485.83|17365.83|17481.76|17361.76|9
1623062140000|2021-06-07 10:35:40|17482.61|17362.61|17484.56|17364.56|17484.56|17364.56|17481.76|17361.76|10
1623062150000|2021-06-07 10:35:50|17485.17|17365.17|17485.52|17365.52|17485.79|17365.79|17485.17|17365.17|10
1623062160000|2021-06-07 10:36:00|17485.69|17365.69|17485.58|17365.58|17485.9|17365.9|17484.99|17364.99|10
1623062170000|2021-06-07 10:36:10|17485.29|17365.29|17487.87|17367.87|17488.18|17368.18|17485.29|17365.29|10
1623062180000|2021-06-07 10:36:20|17488.56|17368.56|17489.79|17369.79|17490.13|17370.13|17488.56|17368.56|10
1623062190000|2021-06-07 10:36:30|17489.52|17369.52|17487.96|17367.96|17489.77|17369.77|17487.96|17367.96|10
1623062200000|2021-06-07 10:36:40|17488.28|17368.28|17488.93|17368.93|17489.39|17369.39|17488.16|17368.16|10
1623062210000|2021-06-07 10:36:50|17488.87|17368.87|17490.94|17370.94|17490.94|17370.94|17488.87|17368.87|9
1623062220000|2021-06-07 10:37:00|17491.45|17371.45|17493.03|17373.03|17493.03|17373.03|17491.45|17371.45|10
1623062230000|2021-06-07 10:37:10|17492.91|17372.91|17494.07|17374.07|17494.07|17374.07|17492.85|17372.85|9
1623062240000|2021-06-07 10:37:20|17493.78|17373.78|17495.04|17375.04|17495.37|17375.37|17493.78|17373.78|10
1623062250000|2021-06-07 10:37:30|17495.69|17375.69|17491.72|17371.72|17495.69|17375.69|17491.72|17371.72|10
1623062260000|2021-06-07 10:37:40|17491.26|17371.26|17491.1|17371.1|17491.35|17371.35|17490.53|17370.53|10
1623062270000|2021-06-07 10:37:50|17490.72|17370.72|17489.04|17369.04|17491.42|17371.42|17488.47|17368.47|9
1623062280000|2021-06-07 10:38:00|17489.03|17369.03|17495.61|17375.61|17495.73|17375.73|17488.36|17368.36|10
1623062290000|2021-06-07 10:38:10|17495.77|17375.77|17499.99|17379.99|17499.99|17379.99|17495.77|17375.77|10
1623062300000|2021-06-07 10:38:20|17499.82|17379.82|17498.93|17378.93|17499.82|17379.82|17498.47|17378.47|8
1623062310000|2021-06-07 10:38:30|17499.03|17379.03|17499.7|17379.7|17500|17380|17498.85|17378.85|9
1623062320000|2021-06-07 10:38:40|17499.31|17379.31|17498.76|17378.76|17499.31|17379.31|17498.76|17378.76|10
1623062330000|2021-06-07 10:38:50|17498.89|17378.89|17501.3|17381.3|17501.42|17381.42|17498.89|17378.89|10
1623062340000|2021-06-07 10:39:00|17501.05|17381.05|17502.18|17382.18|17502.43|17382.43|17500.87|17380.87|9
1623062350000|2021-06-07 10:39:10|17502.4|17382.4|17506.16|17386.16|17506.63|17386.63|17502.4|17382.4|10
1623062360000|2021-06-07 10:39:20|17506.69|17386.69|17504.29|17384.29|17506.69|17386.69|17504.29|17384.29|9
1623062370000|2021-06-07 10:39:30|17504.48|17384.48|17506.9|17386.9|17506.9|17386.9|17504.22|17384.22|10
1623062380000|2021-06-07 10:39:40|17507.46|17387.46|17506.45|17386.45|17507.62|17387.62|17506.45|17386.45|10
1623062390000|2021-06-07 10:39:50|17506.59|17386.59|17504.68|17384.68|17506.59|17386.59|17504.68|17384.68|10
1623062400000|2021-06-07 10:40:00|17504.6|17384.6|17505.48|17385.48|17505.52|17385.52|17504.59|17384.59|10
1623062410000|2021-06-07 10:40:10|17502.08|17382.08|17506.31|17386.31|17506.31|17386.31|17501.62|17381.62|10
1623062420000|2021-06-07 10:40:20|17506.12|17386.12|17507.48|17387.48|17507.48|17387.48|17506.01|17386.01|9
1623062430000|2021-06-07 10:40:30|17507.86|17387.86|17506.93|17386.93|17507.86|17387.86|17505.94|17385.94|10
1623062440000|2021-06-07 10:40:40|17507.29|17387.29|17506.71|17386.71|17507.89|17387.89|17506.71|17386.71|10
1623062450000|2021-06-07 10:40:50|17506.33|17386.33|17502.87|17382.87|17506.35|17386.35|17502.87|17382.87|10
1623062460000|2021-06-07 10:41:00|17502.42|17382.42|17505.59|17385.59|17506.32|17386.32|17502.42|17382.42|9
1623062470000|2021-06-07 10:41:10|17505.89|17385.89|17501.96|17381.96|17506.15|17386.15|17501.96|17381.96|10
1623062480000|2021-06-07 10:41:20|17501.89|17381.89|17497.86|17377.86|17502.02|17382.02|17497.86|17377.86|10
1623062490000|2021-06-07 10:41:30|17497.79|17377.79|17493.99|17373.99|17497.79|17377.79|17493.99|17373.99|10
1623062500000|2021-06-07 10:41:40|17493.25|17373.25|17491.08|17371.08|17494.42|17374.42|17491.08|17371.08|10
1623062510000|2021-06-07 10:41:50|17493.69|17373.69|17494.61|17374.61|17494.92|17374.92|17492.91|17372.91|10
1623062520000|2021-06-07 10:42:00|17494.5|17374.5|17495.7|17375.7|17495.7|17375.7|17494.17|17374.17|10
1623062530000|2021-06-07 10:42:10|17495.85|17375.85|17499.97|17379.97|17499.97|17379.97|17495.85|17375.85|10
1623062540000|2021-06-07 10:42:20|17502.04|17382.04|17506.85|17386.85|17506.86|17386.86|17502.04|17382.04|10
1623062550000|2021-06-07 10:42:30|17507.25|17387.25|17508.21|17388.21|17508.27|17388.27|17507.25|17387.25|9
1623062560000|2021-06-07 10:42:40|17508.54|17388.54|17509.2|17389.2|17509.46|17389.46|17508.03|17388.03|10
1623062570000|2021-06-07 10:42:50|17509.59|17389.59|17509.83|17389.83|17511.69|17391.69|17509.59|17389.59|10
1623062580000|2021-06-07 10:43:00|17509.44|17389.44|17505.99|17385.99|17509.44|17389.44|17505.99|17385.99|10
1623062590000|2021-06-07 10:43:10|17505.77|17385.77|17504.7|17384.7|17505.77|17385.77|17504.7|17384.7|10
1623062600000|2021-06-07 10:43:20|17504.84|17384.84|17506.26|17386.26|17506.26|17386.26|17504.84|17384.84|10
1623062610000|2021-06-07 10:43:30|17506.28|17386.28|17505.71|17385.71|17506.36|17386.36|17505.42|17385.42|10
1623062620000|2021-06-07 10:43:40|17505.61|17385.61|17503.14|17383.14|17505.61|17385.61|17502.91|17382.91|10
1623062630000|2021-06-07 10:43:50|17503.12|17383.12|17502.84|17382.84|17503.12|17383.12|17502.54|17382.54|10
1623062640000|2021-06-07 10:44:00|17502.86|17382.86|17504.81|17384.81|17504.81|17384.81|17502.84|17382.84|10
1623062650000|2021-06-07 10:44:10|17506.02|17386.02|17507.28|17387.28|17507.28|17387.28|17505.99|17385.99|10
1623062660000|2021-06-07 10:44:20|17508.27|17388.27|17509.27|17389.27|17509.45|17389.45|17508.18|17388.18|10
1623062670000|2021-06-07 10:44:30|17509.72|17389.72|17510.77|17390.77|17510.77|17390.77|17509.39|17389.39|10
1623062680000|2021-06-07 10:44:40|17510.81|17390.81|17512.36|17392.36|17512.36|17392.36|17510.8|17390.8|10
1623062690000|2021-06-07 10:44:50|17512.23|17392.23|17511.72|17391.72|17512.45|17392.45|17511.72|17391.72|10
1623062700000|2021-06-07 10:45:00|17511.55|17391.55|17514.54|17394.54|17515.33|17395.33|17511.55|17391.55|10
1623062710000|2021-06-07 10:45:10|17514.5|17394.5|17518.47|17398.47|17518.66|17398.66|17514.5|17394.5|10
1623062720000|2021-06-07 10:45:20|17518.55|17398.55|17520.39|17400.39|17520.39|17400.39|17518.33|17398.33|10
1623062730000|2021-06-07 10:45:30|17520.24|17400.24|17522.53|17402.53|17522.73|17402.73|17520.24|17400.24|10
1623062740000|2021-06-07 10:45:40|17522.86|17402.86|17524.98|17404.98|17524.98|17404.98|17522.86|17402.86|10
1623062750000|2021-06-07 10:45:50|17525.05|17405.05|17526.44|17406.44|17526.44|17406.44|17525.05|17405.05|10
1623062760000|2021-06-07 10:46:00|17526.53|17406.53|17526.82|17406.82|17526.82|17406.82|17525.29|17405.29|9
1623062770000|2021-06-07 10:46:10|17526.91|17406.91|17526.89|17406.89|17526.97|17406.97|17526.49|17406.49|9
1623062780000|2021-06-07 10:46:20|17526.93|17406.93|17528.71|17408.71|17528.86|17408.86|17526.93|17406.93|10
1623062790000|2021-06-07 10:46:30|17528.8|17408.8|17530.94|17410.94|17531.26|17411.26|17528.8|17408.8|10
1623062800000|2021-06-07 10:46:40|17531.1|17411.1|17531.98|17411.98|17531.98|17411.98|17530.61|17410.61|10
1623062810000|2021-06-07 10:46:50|17532.39|17412.39|17532.3|17412.3|17532.66|17412.66|17531.83|17411.83|9
1623062820000|2021-06-07 10:47:00|17532.67|17412.67|17533.14|17413.14|17533.14|17413.14|17532.48|17412.48|10
1623062830000|2021-06-07 10:47:10|17532.99|17412.99|17532.56|17412.56|17533.29|17413.29|17532.14|17412.14|9
1623062840000|2021-06-07 10:47:20|17532.55|17412.55|17532.26|17412.26|17533.8|17413.8|17532.26|17412.26|10
1623062850000|2021-06-07 10:47:30|17532.29|17412.29|17531.83|17411.83|17532.33|17412.33|17531.8|17411.8|10
1623062860000|2021-06-07 10:47:40|17531.88|17411.88|17530.46|17410.46|17532.5|17412.5|17530.46|17410.46|10
1623062870000|2021-06-07 10:47:50|17530.18|17410.18|17530.9|17410.9|17530.97|17410.97|17530.07|17410.07|10
1623062880000|2021-06-07 10:48:00|17531.12|17411.12|17529.99|17409.99|17531.48|17411.48|17529.99|17409.99|10
1623062890000|2021-06-07 10:48:10|17530.03|17410.03|17528.19|17408.19|17530.4|17410.4|17528.19|17408.19|10
1623062900000|2021-06-07 10:48:20|17527.78|17407.78|17525.76|17405.76|17527.78|17407.78|17525.76|17405.76|10
1623062910000|2021-06-07 10:48:30|17525.31|17405.31|17523.9|17403.9|17525.31|17405.31|17523.05|17403.05|10
1623062920000|2021-06-07 10:48:40|17524.05|17404.05|17523.28|17403.28|17524.07|17404.07|17523.28|17403.28|9
1623062930000|2021-06-07 10:48:50|17523.05|17403.05|17519.86|17399.86|17523.05|17403.05|17519.86|17399.86|10
1623062940000|2021-06-07 10:49:00|17519.83|17399.83|17519.11|17399.11|17519.83|17399.83|17519.08|17399.08|9
1623062950000|2021-06-07 10:49:10|17519.06|17399.06|17518.63|17398.63|17519.27|17399.27|17518.63|17398.63|9
1623062960000|2021-06-07 10:49:20|17518.79|17398.79|17520.84|17400.84|17520.84|17400.84|17518.79|17398.79|10
1623062970000|2021-06-07 10:49:30|17520.7|17400.7|17518.92|17398.92|17520.72|17400.72|17518.92|17398.92|9
1623062980000|2021-06-07 10:49:40|17518.67|17398.67|17518.5|17398.5|17518.67|17398.67|17517.88|17397.88|10
1623062990000|2021-06-07 10:49:50|17518.53|17398.53|17519.8|17399.8|17520.82|17400.82|17518.42|17398.42|10
1623063000000|2021-06-07 10:50:00|17520.31|17400.31|17522.59|17402.59|17522.59|17402.59|17520.25|17400.25|10
1623063010000|2021-06-07 10:50:10|17523.13|17403.13|17525.17|17405.17|17525.17|17405.17|17523.02|17403.02|10
1623063020000|2021-06-07 10:50:20|17525.4|17405.4|17527.45|17407.45|17527.45|17407.45|17525.4|17405.4|10
1623063030000|2021-06-07 10:50:30|17527.39|17407.39|17526.36|17406.36|17527.39|17407.39|17526.12|17406.12|10
1623063040000|2021-06-07 10:50:40|17526.1|17406.1|17520.54|17400.54|17526.1|17406.1|17520.54|17400.54|10
1623063050000|2021-06-07 10:50:50|17520.49|17400.49|17520.37|17400.37|17520.54|17400.54|17520.05|17400.05|9
1623063060000|2021-06-07 10:51:00|17519.59|17399.59|17520.71|17400.71|17520.71|17400.71|17519.59|17399.59|10
1623063070000|2021-06-07 10:51:10|17521.01|17401.01|17523.78|17403.78|17523.81|17403.81|17521.01|17401.01|10
1623063080000|2021-06-07 10:51:20|17523.71|17403.71|17523.17|17403.17|17523.71|17403.71|17522.95|17402.95|9
1623063090000|2021-06-07 10:51:30|17523.42|17403.42|17523.41|17403.41|17523.71|17403.71|17523.41|17403.41|8
1623063100000|2021-06-07 10:51:40|17523.38|17403.38|17523.44|17403.44|17523.62|17403.62|17522.81|17402.81|10
1623063110000|2021-06-07 10:51:50|17523.52|17403.52|17525.75|17405.75|17525.75|17405.75|17523.43|17403.43|9
1623063120000|2021-06-07 10:52:00|17525.56|17405.56|17527.06|17407.06|17527.09|17407.09|17525.23|17405.23|10
1623063130000|2021-06-07 10:52:10|17527.55|17407.55|17528.34|17408.34|17528.48|17408.48|17527.55|17407.55|10
1623063140000|2021-06-07 10:52:20|17528.3|17408.3|17528.49|17408.49|17528.49|17408.49|17527.85|17407.85|10
1623063150000|2021-06-07 10:52:30|17528.8|17408.8|17528.71|17408.71|17529.1|17409.1|17528.56|17408.56|9
1623063160000|2021-06-07 10:52:40|17528.46|17408.46|17530.23|17410.23|17530.23|17410.23|17527.95|17407.95|10
1623063170000|2021-06-07 10:52:50|17531.2|17411.2|17534.74|17414.74|17535.28|17415.28|17531.2|17411.2|10
1623063180000|2021-06-07 10:53:00|17535.12|17415.12|17536.29|17416.29|17536.29|17416.29|17534.8|17414.8|10
1623063190000|2021-06-07 10:53:10|17536.27|17416.27|17537.73|17417.73|17538.26|17418.26|17535.96|17415.96|10
1623063200000|2021-06-07 10:53:20|17537.77|17417.77|17538.16|17418.16|17538.27|17418.27|17537.69|17417.69|9
1623063210000|2021-06-07 10:53:30|17537.99|17417.99|17534.41|17414.41|17537.99|17417.99|17534.3|17414.3|10
1623063220000|2021-06-07 10:53:40|17535|17415|17535.39|17415.39|17535.39|17415.39|17534.78|17414.78|10
1623063230000|2021-06-07 10:53:50|17534.87|17414.87|17534.64|17414.64|17535.13|17415.13|17534.64|17414.64|10
1623063240000|2021-06-07 10:54:00|17534.83|17414.83|17536.37|17416.37|17536.81|17416.81|17534.83|17414.83|10
1623063250000|2021-06-07 10:54:10|17536.7|17416.7|17539.39|17419.39|17539.39|17419.39|17536.7|17416.7|9
1623063260000|2021-06-07 10:54:20|17539.35|17419.35|17542.35|17422.35|17542.35|17422.35|17539.35|17419.35|10
1623063270000|2021-06-07 10:54:30|17542.65|17422.65|17544.22|17424.22|17544.22|17424.22|17542.65|17422.65|10
1623063280000|2021-06-07 10:54:40|17544.4|17424.4|17545.28|17425.28|17545.28|17425.28|17544.4|17424.4|8
1623063290000|2021-06-07 10:54:50|17545.34|17425.34|17544.72|17424.72|17545.95|17425.95|17544.72|17424.72|10
1623063300000|2021-06-07 10:55:00|17543.94|17423.94|17541.07|17421.07|17543.94|17423.94|17541.07|17421.07|10
1623063310000|2021-06-07 10:55:10|17540.1|17420.1|17539.57|17419.57|17540.44|17420.44|17539.57|17419.57|10
1623063320000|2021-06-07 10:55:20|17539.63|17419.63|17538.7|17418.7|17539.63|17419.63|17538.7|17418.7|10
1623063330000|2021-06-07 10:55:30|17539.26|17419.26|17540.67|17420.67|17541.03|17421.03|17539.26|17419.26|10
1623063340000|2021-06-07 10:55:40|17540.88|17420.88|17542.36|17422.36|17542.36|17422.36|17540.85|17420.85|9
1623063350000|2021-06-07 10:55:50|17542.16|17422.16|17542.56|17422.56|17542.62|17422.62|17542.16|17422.16|10
1623063360000|2021-06-07 10:56:00|17542.72|17422.72|17544.35|17424.35|17544.35|17424.35|17542.59|17422.59|10
1623063370000|2021-06-07 10:56:10|17544.34|17424.34|17548.25|17428.25|17548.25|17428.25|17544.34|17424.34|10
1623063380000|2021-06-07 10:56:20|17548.3|17428.3|17549.62|17429.62|17550.08|17430.08|17548.21|17428.21|9
1623063390000|2021-06-07 10:56:30|17549.99|17429.99|17553.46|17433.46|17553.46|17433.46|17549.8|17429.8|10
1623063400000|2021-06-07 10:56:40|17553.1|17433.1|17551.28|17431.28|17553.1|17433.1|17551.15|17431.15|10
1623063410000|2021-06-07 10:56:50|17550.83|17430.83|17550.76|17430.76|17550.9|17430.9|17550.62|17430.62|9
1623063420000|2021-06-07 10:57:00|17550.9|17430.9|17549.37|17429.37|17550.9|17430.9|17549.29|17429.29|10
1623063430000|2021-06-07 10:57:10|17549.29|17429.29|17548.26|17428.26|17549.43|17429.43|17548.26|17428.26|10
1623063440000|2021-06-07 10:57:20|17547.44|17427.44|17546.22|17426.22|17548.59|17428.59|17546.22|17426.22|9
1623063450000|2021-06-07 10:57:30|17545.08|17425.08|17544.11|17424.11|17545.08|17425.08|17543.82|17423.82|10
1623063460000|2021-06-07 10:57:40|17542.8|17422.8|17538.63|17418.63|17542.8|17422.8|17538.63|17418.63|10
1623063470000|2021-06-07 10:57:50|17538.19|17418.19|17535.41|17415.41|17538.19|17418.19|17535.41|17415.41|10
1623063480000|2021-06-07 10:58:00|17534.92|17414.92|17530.88|17410.88|17534.92|17414.92|17530.88|17410.88|10
1623063490000|2021-06-07 10:58:10|17530.68|17410.68|17524.04|17404.04|17530.68|17410.68|17524.04|17404.04|10
1623063500000|2021-06-07 10:58:20|17523.54|17403.54|17519.01|17399.01|17523.54|17403.54|17519.01|17399.01|9
1623063510000|2021-06-07 10:58:30|17516.78|17396.78|17513.9|17393.9|17516.78|17396.78|17513.9|17393.9|9
1623063520000|2021-06-07 10:58:40|17513.89|17393.89|17510.96|17390.96|17513.93|17393.93|17510.96|17390.96|10
1623063530000|2021-06-07 10:58:50|17511.2|17391.2|17513.01|17393.01|17513.01|17393.01|17511.2|17391.2|10
1623063540000|2021-06-07 10:59:00|17513.21|17393.21|17514.65|17394.65|17514.92|17394.92|17513.21|17393.21|10
1623063550000|2021-06-07 10:59:10|17514.63|17394.63|17515.15|17395.15|17515.15|17395.15|17513.72|17393.72|10
1623063560000|2021-06-07 10:59:20|17515.5|17395.5|17514.71|17394.71|17516.55|17396.55|17514.71|17394.71|9
1623063570000|2021-06-07 10:59:30|17515.28|17395.28|17516.42|17396.42|17516.84|17396.84|17515.26|17395.26|10
1623063580000|2021-06-07 10:59:40|17516.58|17396.58|17516.74|17396.74|17516.94|17396.94|17516.47|17396.47|9
1623063590000|2021-06-07 10:59:50|17517.45|17397.45|17513.29|17393.29|17517.45|17397.45|17513.29|17393.29|10
1623063600000|2021-06-07 11:00:00|17513.1|17393.1|17514.05|17394.05|17514.05|17394.05|17511.8|17391.8|10
1623063610000|2021-06-07 11:00:10|17515.09|17395.09|17522.37|17402.37|17522.37|17402.37|17515.09|17395.09|10
1623063620000|2021-06-07 11:00:20|17522.09|17402.09|17525.41|17405.41|17525.65|17405.65|17522.09|17402.09|10
1623063630000|2021-06-07 11:00:30|17525.53|17405.53|17522.79|17402.79|17525.53|17405.53|17522.79|17402.79|10
1623063640000|2021-06-07 11:00:40|17522.41|17402.41|17519.65|17399.65|17522.68|17402.68|17519.65|17399.65|10
1623063650000|2021-06-07 11:00:50|17518.95|17398.95|17511.95|17391.95|17518.95|17398.95|17511.8|17391.8|10
1623063660000|2021-06-07 11:01:00|17511.96|17391.96|17512.16|17392.16|17512.43|17392.43|17511.64|17391.64|10
1623063670000|2021-06-07 11:01:10|17511.77|17391.77|17511.37|17391.37|17511.77|17391.77|17510.93|17390.93|9
1623063680000|2021-06-07 11:01:20|17511.61|17391.61|17510.99|17390.99|17512.61|17392.61|17510.99|17390.99|10
1623063690000|2021-06-07 11:01:30|17510.31|17390.31|17504.61|17384.61|17510.31|17390.31|17504.61|17384.61|10
1623063700000|2021-06-07 11:01:40|17504.33|17384.33|17497.59|17377.59|17504.33|17384.33|17497.55|17377.55|10
1623063710000|2021-06-07 11:01:50|17496.13|17376.13|17489.19|17369.19|17496.23|17376.23|17489.19|17369.19|10
1623063720000|2021-06-07 11:02:00|17488.5|17368.5|17488.58|17368.58|17488.58|17368.58|17487.76|17367.76|10
1623063730000|2021-06-07 11:02:10|17488.35|17368.35|17486.19|17366.19|17488.35|17368.35|17485.3|17365.3|10
1623063740000|2021-06-07 11:02:20|17486.13|17366.13|17484.48|17364.48|17486.16|17366.16|17484.45|17364.45|10
1623063750000|2021-06-07 11:02:30|17484.5|17364.5|17486.99|17366.99|17487.21|17367.21|17484.36|17364.36|10
1623063760000|2021-06-07 11:02:40|17487.97|17367.97|17490.64|17370.64|17490.64|17370.64|17487.93|17367.93|10
1623063770000|2021-06-07 11:02:50|17490.78|17370.78|17491.48|17371.48|17491.98|17371.98|17490.55|17370.55|9
1623063780000|2021-06-07 11:03:00|17491.5|17371.5|17491.3|17371.3|17491.72|17371.72|17491|17371|9
1623063790000|2021-06-07 11:03:10|17491.23|17371.23|17491.98|17371.98|17491.98|17371.98|17491.07|17371.07|9
1623063800000|2021-06-07 11:03:20|17492.61|17372.61|17496.12|17376.12|17496.12|17376.12|17492.61|17372.61|10
1623063810000|2021-06-07 11:03:30|17495.68|17375.68|17496.36|17376.36|17496.6|17376.6|17495.68|17375.68|10
1623063820000|2021-06-07 11:03:40|17495.98|17375.98|17495.93|17375.93|17496.67|17376.67|17495.9|17375.9|10
1623063830000|2021-06-07 11:03:50|17496.85|17376.85|17497.36|17377.36|17497.36|17377.36|17496.18|17376.18|9
1623063840000|2021-06-07 11:04:00|17496.46|17376.46|17498.61|17378.61|17498.89|17378.89|17496.45|17376.45|10
1623063850000|2021-06-07 11:04:10|17499.94|17379.94|17499.97|17379.97|17500|17380|17499.54|17379.54|10
1623063860000|2021-06-07 11:04:20|17500.08|17380.08|17498.58|17378.58|17500.09|17380.09|17498.55|17378.55|10
1623063870000|2021-06-07 11:04:30|17498.38|17378.38|17497.65|17377.65|17498.93|17378.93|17497.55|17377.55|10
1623063880000|2021-06-07 11:04:40|17497.73|17377.73|17497.4|17377.4|17498.24|17378.24|17497.4|17377.4|10
1623063890000|2021-06-07 11:04:50|17496.95|17376.95|17494.21|17374.21|17496.95|17376.95|17494.21|17374.21|10
1623063900000|2021-06-07 11:05:00|17494.3|17374.3|17500.9|17380.9|17500.9|17380.9|17494.03|17374.03|10
1623063910000|2021-06-07 11:05:10|17502.29|17382.29|17506.37|17386.37|17506.44|17386.44|17502.29|17382.29|10
1623063920000|2021-06-07 11:05:20|17505.44|17385.44|17506.13|17386.13|17506.28|17386.28|17505.42|17385.42|10
1623063930000|2021-06-07 11:05:30|17506.08|17386.08|17506.51|17386.51|17506.51|17386.51|17504.96|17384.96|10
1623063940000|2021-06-07 11:05:40|17507.08|17387.08|17508.03|17388.03|17508.03|17388.03|17506.74|17386.74|10
1623063950000|2021-06-07 11:05:50|17508.17|17388.17|17509.42|17389.42|17509.62|17389.62|17508.17|17388.17|10
1623063960000|2021-06-07 11:06:00|17510|17390|17509.52|17389.52|17510|17390|17509.09|17389.09|9
1623063970000|2021-06-07 11:06:10|17509.66|17389.66|17508.99|17388.99|17509.67|17389.67|17508.54|17388.54|10
1623063980000|2021-06-07 11:06:20|17508.72|17388.72|17508.87|17388.87|17509.02|17389.02|17508.13|17388.13|10
1623063990000|2021-06-07 11:06:30|17508.82|17388.82|17506.93|17386.93|17509.13|17389.13|17506.93|17386.93|10
1623064000000|2021-06-07 11:06:40|17506.15|17386.15|17505.55|17385.55|17506.15|17386.15|17505.34|17385.34|9
1623064010000|2021-06-07 11:06:50|17505.64|17385.64|17505.2|17385.2|17505.88|17385.88|17504.43|17384.43|9
1623064020000|2021-06-07 11:07:00|17505.48|17385.48|17505.2|17385.2|17506.16|17386.16|17505.2|17385.2|10
1623064030000|2021-06-07 11:07:10|17505.57|17385.57|17503.79|17383.79|17505.57|17385.57|17503.79|17383.79|10
1623064040000|2021-06-07 11:07:20|17504.11|17384.11|17505.89|17385.89|17506.14|17386.14|17504.11|17384.11|10
1623064050000|2021-06-07 11:07:30|17505.8|17385.8|17502.33|17382.33|17505.8|17385.8|17502.33|17382.33|10
1623064060000|2021-06-07 11:07:40|17502.35|17382.35|17500.21|17380.21|17502.35|17382.35|17500.21|17380.21|9
1623064070000|2021-06-07 11:07:50|17499.68|17379.68|17498.94|17378.94|17499.77|17379.77|17498.94|17378.94|8
1623064080000|2021-06-07 11:08:00|17498.37|17378.37|17498.07|17378.07|17498.4|17378.4|17498.07|17378.07|10
1623064090000|2021-06-07 11:08:10|17498.5|17378.5|17499.71|17379.71|17499.71|17379.71|17498.41|17378.41|10
1623064100000|2021-06-07 11:08:20|17499.58|17379.58|17499.2|17379.2|17500.2|17380.2|17499.2|17379.2|10
1623064110000|2021-06-07 11:08:30|17498.01|17378.01|17496.74|17376.74|17498.41|17378.41|17496.74|17376.74|10
1623064120000|2021-06-07 11:08:40|17496.72|17376.72|17494.02|17374.02|17496.8|17376.8|17494.02|17374.02|10
1623064130000|2021-06-07 11:08:50|17493.66|17373.66|17487.7|17367.7|17493.66|17373.66|17487.7|17367.7|10
1623064140000|2021-06-07 11:09:00|17487.44|17367.44|17482.13|17362.13|17487.44|17367.44|17482.13|17362.13|10
1623064150000|2021-06-07 11:09:10|17481.8|17361.8|17481.57|17361.57|17481.8|17361.8|17481.06|17361.06|10
1623064160000|2021-06-07 11:09:20|17481.63|17361.63|17483.61|17363.61|17483.88|17363.88|17481.63|17361.63|10
1623064170000|2021-06-07 11:09:30|17484.09|17364.09|17485.56|17365.56|17485.56|17365.56|17484.09|17364.09|10
1623064180000|2021-06-07 11:09:40|17485.99|17365.99|17486.76|17366.76|17487.52|17367.52|17485.99|17365.99|10
1623064190000|2021-06-07 11:09:50|17486.5|17366.5|17483.98|17363.98|17486.5|17366.5|17483.88|17363.88|10
1623064200000|2021-06-07 11:10:00|17483.92|17363.92|17483.54|17363.54|17483.92|17363.92|17483.35|17363.35|10
1623064210000|2021-06-07 11:10:10|17483.5|17363.5|17486.15|17366.15|17486.15|17366.15|17483.5|17363.5|10
1623064220000|2021-06-07 11:10:20|17486.98|17366.98|17489.72|17369.72|17489.72|17369.72|17486.91|17366.91|10
1623064230000|2021-06-07 11:10:30|17489.73|17369.73|17490.81|17370.81|17490.81|17370.81|17489.68|17369.68|9
1623064240000|2021-06-07 11:10:40|17490.73|17370.73|17490.06|17370.06|17490.82|17370.82|17489.62|17369.62|10
1623064250000|2021-06-07 11:10:50|17490.13|17370.13|17489.85|17369.85|17490.13|17370.13|17489.35|17369.35|10
1623064260000|2021-06-07 11:11:00|17489.91|17369.91|17492.43|17372.43|17492.52|17372.52|17489.91|17369.91|10
1623064270000|2021-06-07 11:11:10|17492.5|17372.5|17493.62|17373.62|17494.23|17374.23|17492.25|17372.25|10
1623064280000|2021-06-07 11:11:20|17493.64|17373.64|17493.98|17373.98|17494|17374|17493.44|17373.44|8
1623064290000|2021-06-07 11:11:30|17493.74|17373.74|17493.97|17373.97|17494.64|17374.64|17493.6|17373.6|10
1623064300000|2021-06-07 11:11:40|17494.01|17374.01|17493.72|17373.72|17494.25|17374.25|17493.52|17373.52|10
1623064310000|2021-06-07 11:11:50|17493.57|17373.57|17493.64|17373.64|17493.71|17373.71|17493.07|17373.07|10
1623064320000|2021-06-07 11:12:00|17493.43|17373.43|17494.85|17374.85|17494.85|17374.85|17493.34|17373.34|10
1623064330000|2021-06-07 11:12:10|17494.83|17374.83|17496.83|17376.83|17497.12|17377.12|17494.64|17374.64|10
1623064340000|2021-06-07 11:12:20|17498.05|17378.05|17500.48|17380.48|17500.48|17380.48|17497.96|17377.96|10
1623064350000|2021-06-07 11:12:30|17501.08|17381.08|17501.56|17381.56|17501.89|17381.89|17501.08|17381.08|8
1623064360000|2021-06-07 11:12:40|17501.59|17381.59|17501.46|17381.46|17502.11|17382.11|17501.43|17381.43|10
1623064370000|2021-06-07 11:12:50|17500.6|17380.6|17499.34|17379.34|17500.6|17380.6|17499.34|17379.34|10
1623064380000|2021-06-07 11:13:00|17499.49|17379.49|17499.31|17379.31|17499.79|17379.79|17499.2|17379.2|10
1623064390000|2021-06-07 11:13:10|17499.29|17379.29|17500.25|17380.25|17500.25|17380.25|17499.29|17379.29|9
1623064400000|2021-06-07 11:13:20|17500.28|17380.28|17499.12|17379.12|17500.63|17380.63|17499.01|17379.01|10
1623064410000|2021-06-07 11:13:30|17499.08|17379.08|17499.42|17379.42|17499.42|17379.42|17498.87|17378.87|9
1623064420000|2021-06-07 11:13:40|17499.51|17379.51|17500.33|17380.33|17500.91|17380.91|17499.51|17379.51|10
1623064430000|2021-06-07 11:13:50|17500.4|17380.4|17498.84|17378.84|17500.4|17380.4|17498.84|17378.84|9
1623064440000|2021-06-07 11:14:00|17499.34|17379.34|17494.63|17374.63|17499.34|17379.34|17494.63|17374.63|10
1623064450000|2021-06-07 11:14:10|17493.74|17373.74|17490.83|17370.83|17494.03|17374.03|17490.56|17370.56|9
1623064460000|2021-06-07 11:14:20|17491.05|17371.05|17489.6|17369.6|17491.05|17371.05|17489.18|17369.18|9
1623064470000|2021-06-07 11:14:30|17489.82|17369.82|17491.33|17371.33|17491.33|17371.33|17489.82|17369.82|9
1623064480000|2021-06-07 11:14:40|17491.43|17371.43|17491.96|17371.96|17491.96|17371.96|17491.19|17371.19|10
1623064490000|2021-06-07 11:14:50|17492.05|17372.05|17491.2|17371.2|17492.47|17372.47|17490.68|17370.68|10
1623064500000|2021-06-07 11:15:00|17491.19|17371.19|17490.45|17370.45|17491.19|17371.19|17489.64|17369.64|10
1623064510000|2021-06-07 11:15:10|17490.73|17370.73|17493.09|17373.09|17493.09|17373.09|17490.73|17370.73|10
1623064520000|2021-06-07 11:15:20|17493.15|17373.15|17495.98|17375.98|17495.98|17375.98|17493.15|17373.15|10
1623064530000|2021-06-07 11:15:30|17496.25|17376.25|17496.93|17376.93|17497.67|17377.67|17496.25|17376.25|10
1623064540000|2021-06-07 11:15:40|17496.98|17376.98|17498.66|17378.66|17498.78|17378.78|17496.98|17376.98|10
1623064550000|2021-06-07 11:15:50|17497.43|17377.43|17496.01|17376.01|17497.43|17377.43|17496|17376|10
1623064560000|2021-06-07 11:16:00|17496.11|17376.11|17499.94|17379.94|17499.94|17379.94|17495.74|17375.74|10
1623064570000|2021-06-07 11:16:10|17500.08|17380.08|17501.15|17381.15|17501.15|17381.15|17500.08|17380.08|9
1623064580000|2021-06-07 11:16:20|17500.48|17380.48|17502.16|17382.16|17502.21|17382.21|17500.48|17380.48|10
1623064590000|2021-06-07 11:16:30|17502.61|17382.61|17502.31|17382.31|17502.83|17382.83|17501.53|17381.53|10
1623064600000|2021-06-07 11:16:40|17502.12|17382.12|17502.64|17382.64|17502.98|17382.98|17502.09|17382.09|10
1623064610000|2021-06-07 11:16:50|17503.04|17383.04|17505.39|17385.39|17505.39|17385.39|17503.04|17383.04|10
1623064620000|2021-06-07 11:17:00|17505.51|17385.51|17508.88|17388.88|17509.31|17389.31|17505.51|17385.51|10
1623064630000|2021-06-07 11:17:10|17508.96|17388.96|17510.71|17390.71|17510.82|17390.82|17508.94|17388.94|10
1623064640000|2021-06-07 11:17:20|17510.67|17390.67|17511.69|17391.69|17512.29|17392.29|17510.67|17390.67|10
1623064650000|2021-06-07 11:17:30|17511.94|17391.94|17512.27|17392.27|17512.27|17392.27|17511.17|17391.17|10
1623064660000|2021-06-07 11:17:40|17512.35|17392.35|17513|17393|17513.03|17393.03|17512.32|17392.32|10
1623064670000|2021-06-07 11:17:50|17513.15|17393.15|17513.84|17393.84|17513.84|17393.84|17513.07|17393.07|10
1623064680000|2021-06-07 11:18:00|17513.77|17393.77|17515.09|17395.09|17515.09|17395.09|17513.62|17393.62|10
1623064690000|2021-06-07 11:18:10|17515.2|17395.2|17518.24|17398.24|17518.24|17398.24|17515.2|17395.2|9
1623064700000|2021-06-07 11:18:20|17518.39|17398.39|17518.09|17398.09|17518.61|17398.61|17518.05|17398.05|10
1623064710000|2021-06-07 11:18:30|17518.3|17398.3|17518.25|17398.25|17518.39|17398.39|17517.97|17397.97|8
1623064720000|2021-06-07 11:18:40|17518.46|17398.46|17519.09|17399.09|17519.12|17399.12|17518.46|17398.46|8
1623064730000|2021-06-07 11:18:50|17518.82|17398.82|17518.8|17398.8|17518.83|17398.83|17518.52|17398.52|10
1623064740000|2021-06-07 11:19:00|17518.38|17398.38|17517.23|17397.23|17518.45|17398.45|17517.1|17397.1|10
1623064750000|2021-06-07 11:19:10|17517.05|17397.05|17517.43|17397.43|17517.43|17397.43|17516.97|17396.97|9
1623064760000|2021-06-07 11:19:20|17517.24|17397.24|17519.77|17399.77|17519.77|17399.77|17516.96|17396.96|10
1623064770000|2021-06-07 11:19:30|17519.78|17399.78|17520.46|17400.46|17520.55|17400.55|17519.78|17399.78|10
1623064780000|2021-06-07 11:19:40|17520.62|17400.62|17520.91|17400.91|17521.66|17401.66|17520.37|17400.37|10
1623064790000|2021-06-07 11:19:50|17520.56|17400.56|17519.74|17399.74|17520.76|17400.76|17519.74|17399.74|9
1623064800000|2021-06-07 11:20:00|17519.51|17399.51|17518.8|17398.8|17519.7|17399.7|17518.8|17398.8|10
1623064810000|2021-06-07 11:20:10|17518.41|17398.41|17517.3|17397.3|17518.41|17398.41|17517.26|17397.26|10
1623064820000|2021-06-07 11:20:20|17517.43|17397.43|17517.99|17397.99|17518.04|17398.04|17517.41|17397.41|10
1623064830000|2021-06-07 11:20:30|17518.25|17398.25|17518.61|17398.61|17518.61|17398.61|17517.65|17397.65|10
1623064840000|2021-06-07 11:20:40|17520.23|17400.23|17521.46|17401.46|17521.46|17401.46|17520.14|17400.14|10
1623064850000|2021-06-07 11:20:50|17521.68|17401.68|17521.37|17401.37|17521.75|17401.75|17520.82|17400.82|9
1623064860000|2021-06-07 11:21:00|17521.9|17401.9|17521.89|17401.89|17522.7|17402.7|17521.82|17401.82|9
1623064870000|2021-06-07 11:21:10|17521.94|17401.94|17520.43|17400.43|17521.94|17401.94|17520.43|17400.43|10
1623064880000|2021-06-07 11:21:20|17520.31|17400.31|17519.41|17399.41|17520.31|17400.31|17519.26|17399.26|8
1623064890000|2021-06-07 11:21:30|17518.94|17398.94|17518.77|17398.77|17518.94|17398.94|17518.57|17398.57|10
1623064900000|2021-06-07 11:21:40|17518.89|17398.89|17519.61|17399.61|17519.86|17399.86|17518.22|17398.22|10
1623064910000|2021-06-07 11:21:50|17519.71|17399.71|17522.04|17402.04|17522.09|17402.09|17519.71|17399.71|10
1623064920000|2021-06-07 11:22:00|17522.28|17402.28|17524.48|17404.48|17524.48|17404.48|17522.28|17402.28|10
1623064930000|2021-06-07 11:22:10|17524.36|17404.36|17525.18|17405.18|17525.22|17405.22|17524.36|17404.36|8
1623064940000|2021-06-07 11:22:20|17524.87|17404.87|17523.82|17403.82|17524.87|17404.87|17523.51|17403.51|10
1623064950000|2021-06-07 11:22:30|17523.32|17403.32|17523.06|17403.06|17523.32|17403.32|17522.65|17402.65|10
1623064960000|2021-06-07 11:22:40|17523.1|17403.1|17523.71|17403.71|17523.71|17403.71|17523.1|17403.1|8
1623064970000|2021-06-07 11:22:50|17523.5|17403.5|17524.52|17404.52|17524.52|17404.52|17523.5|17403.5|8
1623064980000|2021-06-07 11:23:00|17524.37|17404.37|17523.65|17403.65|17524.4|17404.4|17523.13|17403.13|9
1623064990000|2021-06-07 11:23:10|17522.59|17402.59|17520.4|17400.4|17522.59|17402.59|17520.4|17400.4|9
1623065000000|2021-06-07 11:23:20|17520.16|17400.16|17519.28|17399.28|17520.24|17400.24|17519.28|17399.28|9
1623065010000|2021-06-07 11:23:30|17519.25|17399.25|17519.06|17399.06|17519.55|17399.55|17518.8|17398.8|10
1623065020000|2021-06-07 11:23:40|17518.49|17398.49|17516.77|17396.77|17518.49|17398.49|17516.77|17396.77|9
1623065030000|2021-06-07 11:23:50|17517.27|17397.27|17517.93|17397.93|17518.14|17398.14|17516.92|17396.92|10
1623065040000|2021-06-07 11:24:00|17517.41|17397.41|17514.7|17394.7|17517.41|17397.41|17514.64|17394.64|10
1623065050000|2021-06-07 11:24:10|17512.76|17392.76|17512.57|17392.57|17513.05|17393.05|17512.27|17392.27|10
1623065060000|2021-06-07 11:24:20|17512.3|17392.3|17512.67|17392.67|17513.11|17393.11|17512.15|17392.15|10
1623065070000|2021-06-07 11:24:30|17512.49|17392.49|17513.82|17393.82|17513.82|17393.82|17512.16|17392.16|10
1623065080000|2021-06-07 11:24:40|17514.67|17394.67|17517.93|17397.93|17517.93|17397.93|17514.67|17394.67|10
1623065090000|2021-06-07 11:24:50|17518.31|17398.31|17518.18|17398.18|17519.17|17399.17|17517.98|17397.98|10
1623065100000|2021-06-07 11:25:00|17518.16|17398.16|17516.22|17396.22|17518.16|17398.16|17516.22|17396.22|10
1623065110000|2021-06-07 11:25:10|17516.27|17396.27|17516.38|17396.38|17516.6|17396.6|17515.8|17395.8|10
1623065120000|2021-06-07 11:25:20|17516.4|17396.4|17520.68|17400.68|17521.13|17401.13|17516.4|17396.4|10
1623065130000|2021-06-07 11:25:30|17521.65|17401.65|17522.9|17402.9|17523.78|17403.78|17521.08|17401.08|9
1623065140000|2021-06-07 11:25:40|17522.88|17402.88|17524.25|17404.25|17524.25|17404.25|17522.82|17402.82|10
1623065150000|2021-06-07 11:25:50|17524.41|17404.41|17524.99|17404.99|17524.99|17404.99|17524.41|17404.41|10
1623065160000|2021-06-07 11:26:00|17525.01|17405.01|17526.72|17406.72|17527.14|17407.14|17525.01|17405.01|9
1623065170000|2021-06-07 11:26:10|17526.38|17406.38|17522.16|17402.16|17526.38|17406.38|17522.16|17402.16|9
1623065180000|2021-06-07 11:26:20|17522.2|17402.2|17520.17|17400.17|17522.68|17402.68|17520.17|17400.17|10
1623065190000|2021-06-07 11:26:30|17519.85|17399.85|17518.22|17398.22|17519.85|17399.85|17518.22|17398.22|10
1623065200000|2021-06-07 11:26:40|17518.17|17398.17|17517.63|17397.63|17518.17|17398.17|17517.48|17397.48|10
1623065210000|2021-06-07 11:26:50|17517.53|17397.53|17516.76|17396.76|17517.53|17397.53|17516.71|17396.71|9
1623065220000|2021-06-07 11:27:00|17516.89|17396.89|17520.3|17400.3|17520.36|17400.36|17516.89|17396.89|10
1623065230000|2021-06-07 11:27:10|17520.59|17400.59|17521.61|17401.61|17521.61|17401.61|17520.59|17400.59|9
1623065240000|2021-06-07 11:27:20|17521.74|17401.74|17522.17|17402.17|17522.4|17402.4|17521.74|17401.74|9
1623065250000|2021-06-07 11:27:30|17522.38|17402.38|17521.84|17401.84|17522.43|17402.43|17520.99|17400.99|10
1623065260000|2021-06-07 11:27:40|17522.28|17402.28|17523.56|17403.56|17523.56|17403.56|17522.28|17402.28|9
1623065270000|2021-06-07 11:27:50|17523.96|17403.96|17524.51|17404.51|17524.64|17404.64|17523.85|17403.85|10
1623065280000|2021-06-07 11:28:00|17523.44|17403.44|17522.59|17402.59|17523.49|17403.49|17522.59|17402.59|9
1623065290000|2021-06-07 11:28:10|17522.2|17402.2|17520.66|17400.66|17522.2|17402.2|17520.66|17400.66|10
1623065300000|2021-06-07 11:28:20|17520.17|17400.17|17517.59|17397.59|17520.19|17400.19|17517.59|17397.59|10
1623065310000|2021-06-07 11:28:30|17517.72|17397.72|17516.61|17396.61|17517.72|17397.72|17516.61|17396.61|9
1623065320000|2021-06-07 11:28:40|17516.41|17396.41|17515.2|17395.2|17516.66|17396.66|17515.14|17395.14|9
1623065330000|2021-06-07 11:28:50|17515.11|17395.11|17515.13|17395.13|17515.17|17395.17|17515.02|17395.02|9
1623065340000|2021-06-07 11:29:00|17514.5|17394.5|17512.59|17392.59|17514.67|17394.67|17512.59|17392.59|10
1623065350000|2021-06-07 11:29:10|17512.83|17392.83|17509.82|17389.82|17512.83|17392.83|17509.82|17389.82|10
1623065360000|2021-06-07 11:29:20|17509.6|17389.6|17506.28|17386.28|17509.6|17389.6|17506.28|17386.28|10
1623065370000|2021-06-07 11:29:30|17506.15|17386.15|17502.72|17382.72|17506.15|17386.15|17502.72|17382.72|10
1623065380000|2021-06-07 11:29:40|17503|17383|17501.62|17381.62|17503|17383|17501.51|17381.51|7
1623065390000|2021-06-07 11:29:50|17501.52|17381.52|17501.69|17381.69|17501.69|17381.69|17501.27|17381.27|10
1623065400000|2021-06-07 11:30:00|17501.52|17381.52|17502.64|17382.64|17502.64|17382.64|17501.32|17381.32|10
1623065410000|2021-06-07 11:30:10|17502.82|17382.82|17500.88|17380.88|17502.82|17382.82|17500.88|17380.88|10
1623065420000|2021-06-07 11:30:20|17499.32|17379.32|17496.58|17376.58|17499.32|17379.32|17496.58|17376.58|10
1623065430000|2021-06-07 11:30:30|17496.61|17376.61|17494.52|17374.52|17496.61|17376.61|17494.52|17374.52|10
1623065440000|2021-06-07 11:30:40|17493.78|17373.78|17489.9|17369.9|17493.78|17373.78|17489.79|17369.79|10
1623065450000|2021-06-07 11:30:50|17489.99|17369.99|17488.21|17368.21|17489.99|17369.99|17488.21|17368.21|10
1623065460000|2021-06-07 11:31:00|17488.39|17368.39|17483.7|17363.7|17488.39|17368.39|17483.51|17363.51|10
1623065470000|2021-06-07 11:31:10|17483.92|17363.92|17472.55|17352.55|17483.92|17363.92|17472.55|17352.55|10
1623065480000|2021-06-07 11:31:20|17473.05|17353.05|17468.55|17348.55|17473.05|17353.05|17468.55|17348.55|10
1623065490000|2021-06-07 11:31:30|17468.12|17348.12|17464.53|17344.53|17468.12|17348.12|17464.53|17344.53|10
1623065500000|2021-06-07 11:31:40|17464.63|17344.63|17465.88|17345.88|17466.06|17346.06|17464.3|17344.3|10
1623065510000|2021-06-07 11:31:50|17465.41|17345.41|17465.04|17345.04|17465.41|17345.41|17464.05|17344.05|10
1623065520000|2021-06-07 11:32:00|17464.53|17344.53|17466.99|17346.99|17467.3|17347.3|17464.53|17344.53|10
1623065530000|2021-06-07 11:32:10|17466.66|17346.66|17469.28|17349.28|17469.28|17349.28|17466.34|17346.34|10
1623065540000|2021-06-07 11:32:20|17468.78|17348.78|17469.8|17349.8|17469.8|17349.8|17468.09|17348.09|10
1623065550000|2021-06-07 11:32:30|17469.83|17349.83|17472.52|17352.52|17472.95|17352.95|17469.83|17349.83|10
1623065560000|2021-06-07 11:32:40|17472.91|17352.91|17470.38|17350.38|17472.91|17352.91|17470.38|17350.38|10
1623065570000|2021-06-07 11:32:50|17470.45|17350.45|17470.55|17350.55|17470.94|17350.94|17470.34|17350.34|10
1623065580000|2021-06-07 11:33:00|17471.16|17351.16|17466.18|17346.18|17471.16|17351.16|17466.18|17346.18|10
1623065590000|2021-06-07 11:33:10|17466.23|17346.23|17461.76|17341.76|17466.23|17346.23|17461.76|17341.76|10
1623065600000|2021-06-07 11:33:20|17461.78|17341.78|17457.66|17337.66|17461.78|17341.78|17457.66|17337.66|10
1623065610000|2021-06-07 11:33:30|17456.65|17336.65|17453.23|17333.23|17456.65|17336.65|17453.23|17333.23|10
1623065620000|2021-06-07 11:33:40|17453.01|17333.01|17448.05|17328.05|17453.01|17333.01|17448.05|17328.05|10
1623065630000|2021-06-07 11:33:50|17447.49|17327.49|17441.45|17321.45|17447.49|17327.49|17441.45|17321.45|10
1623065640000|2021-06-07 11:34:00|17441.26|17321.26|17438.44|17318.44|17441.26|17321.26|17437.32|17317.32|10
1623065650000|2021-06-07 11:34:10|17438.04|17318.04|17437.84|17317.84|17438.26|17318.26|17436.1|17316.1|10
1623065660000|2021-06-07 11:34:20|17438.04|17318.04|17438.44|17318.44|17438.44|17318.44|17436.28|17316.28|10
1623065670000|2021-06-07 11:34:30|17438.39|17318.39|17441.7|17321.7|17441.72|17321.72|17438.39|17318.39|10
1623065680000|2021-06-07 11:34:40|17442.39|17322.39|17442.03|17322.03|17442.95|17322.95|17442.01|17322.01|10
1623065690000|2021-06-07 11:34:50|17442.82|17322.82|17437.2|17317.2|17442.82|17322.82|17437.2|17317.2|10
1623065700000|2021-06-07 11:35:00|17436.84|17316.84|17435.15|17315.15|17436.84|17316.84|17435.15|17315.15|10
1623065710000|2021-06-07 11:35:10|17435.04|17315.04|17436.69|17316.69|17436.69|17316.69|17434.99|17314.99|10
1623065720000|2021-06-07 11:35:20|17437|17317|17434.2|17314.2|17437.52|17317.52|17434.2|17314.2|10
1623065730000|2021-06-07 11:35:30|17433.71|17313.71|17432.18|17312.18|17433.71|17313.71|17432.05|17312.05|10
1623065740000|2021-06-07 11:35:40|17431.77|17311.77|17434.59|17314.59|17434.59|17314.59|17431.19|17311.19|10
1623065750000|2021-06-07 11:35:50|17434.09|17314.09|17437.58|17317.58|17437.58|17317.58|17433.71|17313.71|10
1623065760000|2021-06-07 11:36:00|17438.14|17318.14|17443.72|17323.72|17443.72|17323.72|17438.14|17318.14|10
1623065770000|2021-06-07 11:36:10|17444.45|17324.45|17446.27|17326.27|17446.57|17326.57|17444.45|17324.45|10
1623065780000|2021-06-07 11:36:20|17446.52|17326.52|17445.88|17325.88|17446.79|17326.79|17445.65|17325.65|10
1623065790000|2021-06-07 11:36:30|17445.87|17325.87|17447.06|17327.06|17447.06|17327.06|17445.76|17325.76|10
1623065800000|2021-06-07 11:36:40|17446.99|17326.99|17449|17329|17449|17329|17446.99|17326.99|9
1623065810000|2021-06-07 11:36:50|17448.98|17328.98|17449.54|17329.54|17449.79|17329.79|17448.98|17328.98|10
1623065820000|2021-06-07 11:37:00|17449.34|17329.34|17450.34|17330.34|17450.34|17330.34|17449.29|17329.29|10
1623065830000|2021-06-07 11:37:10|17450.61|17330.61|17450.78|17330.78|17450.78|17330.78|17450.09|17330.09|10
1623065840000|2021-06-07 11:37:20|17451.28|17331.28|17452.3|17332.3|17452.62|17332.62|17450.92|17330.92|10
1623065850000|2021-06-07 11:37:30|17452.31|17332.31|17454.15|17334.15|17454.15|17334.15|17452.31|17332.31|10
1623065860000|2021-06-07 11:37:40|17453.87|17333.87|17450.12|17330.12|17453.87|17333.87|17450|17330|10
1623065870000|2021-06-07 11:37:50|17448.52|17328.52|17445.25|17325.25|17448.52|17328.52|17445.25|17325.25|9
1623065880000|2021-06-07 11:38:00|17445.13|17325.13|17441.4|17321.4|17445.13|17325.13|17441.33|17321.33|10
1623065890000|2021-06-07 11:38:10|17441.29|17321.29|17439.59|17319.59|17441.29|17321.29|17439.09|17319.09|10
1623065900000|2021-06-07 11:38:20|17440.18|17320.18|17439.87|17319.87|17440.76|17320.76|17439.54|17319.54|10
1623065910000|2021-06-07 11:38:30|17440.23|17320.23|17441.11|17321.11|17441.11|17321.11|17439.66|17319.66|10
1623065920000|2021-06-07 11:38:40|17441.23|17321.23|17444.22|17324.22|17444.22|17324.22|17441.23|17321.23|10
1623065930000|2021-06-07 11:38:50|17445.58|17325.58|17446.57|17326.57|17446.79|17326.79|17445.58|17325.58|10
1623065940000|2021-06-07 11:39:00|17446.36|17326.36|17446|17326|17446.59|17326.59|17445.79|17325.79|9
1623065950000|2021-06-07 11:39:10|17446.19|17326.19|17445.01|17325.01|17446.28|17326.28|17445.01|17325.01|9
1623065960000|2021-06-07 11:39:20|17444.71|17324.71|17442.82|17322.82|17444.79|17324.79|17442.82|17322.82|10
1623065970000|2021-06-07 11:39:30|17442.69|17322.69|17443.15|17323.15|17443.51|17323.51|17442.68|17322.68|10
1623065980000|2021-06-07 11:39:40|17443.19|17323.19|17440.93|17320.93|17443.19|17323.19|17440.93|17320.93|10
1623065990000|2021-06-07 11:39:50|17440.71|17320.71|17434.64|17314.64|17440.71|17320.71|17434.39|17314.39|9
1623066000000|2021-06-07 11:40:00|17434.12|17314.12|17431.02|17311.02|17434.12|17314.12|17430.25|17310.25|10
1623066010000|2021-06-07 11:40:10|17431.55|17311.55|17433.86|17313.86|17433.86|17313.86|17431.28|17311.28|10
1623066020000|2021-06-07 11:40:20|17433.89|17313.89|17434.36|17314.36|17435.03|17315.03|17433.7|17313.7|10
1623066030000|2021-06-07 11:40:30|17434.48|17314.48|17434.53|17314.53|17435.32|17315.32|17433.55|17313.55|10
1623066040000|2021-06-07 11:40:40|17434.24|17314.24|17433.31|17313.31|17434.9|17314.9|17433.31|17313.31|10
1623066050000|2021-06-07 11:40:50|17433.17|17313.17|17432.52|17312.52|17433.68|17313.68|17432.52|17312.52|10
1623066060000|2021-06-07 11:41:00|17432.58|17312.58|17431.59|17311.59|17432.82|17312.82|17431.59|17311.59|10
1623066070000|2021-06-07 11:41:10|17431.63|17311.63|17430.22|17310.22|17431.63|17311.63|17429.78|17309.78|10
1623066080000|2021-06-07 11:41:20|17430.21|17310.21|17431.78|17311.78|17431.78|17311.78|17430.21|17310.21|9
1623066090000|2021-06-07 11:41:30|17431.77|17311.77|17432.57|17312.57|17433.61|17313.61|17431.77|17311.77|9
1623066100000|2021-06-07 11:41:40|17433.28|17313.28|17432.65|17312.65|17433.28|17313.28|17432.56|17312.56|9
1623066110000|2021-06-07 11:41:50|17432.69|17312.69|17433.08|17313.08|17433.47|17313.47|17432.69|17312.69|10
1623066120000|2021-06-07 11:42:00|17433.21|17313.21|17434.12|17314.12|17434.3|17314.3|17433.21|17313.21|10
1623066130000|2021-06-07 11:42:10|17433.79|17313.79|17434.97|17314.97|17434.97|17314.97|17432.83|17312.83|10
1623066140000|2021-06-07 11:42:20|17434.89|17314.89|17437.03|17317.03|17437.03|17317.03|17434.89|17314.89|10
1623066150000|2021-06-07 11:42:30|17436.39|17316.39|17436.04|17316.04|17436.51|17316.51|17436.04|17316.04|8
1623066160000|2021-06-07 11:42:40|17436.07|17316.07|17435.67|17315.67|17436.37|17316.37|17435.67|17315.67|8
1623066170000|2021-06-07 11:42:50|17435.61|17315.61|17432.62|17312.62|17435.61|17315.61|17432.61|17312.61|10
1623066180000|2021-06-07 11:43:00|17432.48|17312.48|17432.05|17312.05|17432.48|17312.48|17431.99|17311.99|9
1623066190000|2021-06-07 11:43:10|17432.3|17312.3|17433.12|17313.12|17433.13|17313.13|17432.27|17312.27|9
1623066200000|2021-06-07 11:43:20|17433.9|17313.9|17432.67|17312.67|17434.2|17314.2|17432.67|17312.67|10
1623066210000|2021-06-07 11:43:30|17433|17313|17435.06|17315.06|17435.06|17315.06|17433|17313|10
1623066220000|2021-06-07 11:43:40|17434.92|17314.92|17434.33|17314.33|17435.04|17315.04|17434.33|17314.33|10
1623066230000|2021-06-07 11:43:50|17434.26|17314.26|17433.12|17313.12|17434.33|17314.33|17433.12|17313.12|8
1623066240000|2021-06-07 11:44:00|17433.26|17313.26|17433.43|17313.43|17433.63|17313.63|17433.12|17313.12|8
1623066250000|2021-06-07 11:44:10|17432.99|17312.99|17435.54|17315.54|17435.54|17315.54|17432.43|17312.43|10
1623066260000|2021-06-07 11:44:20|17435.45|17315.45|17436.95|17316.95|17437.53|17317.53|17435.28|17315.28|8
1623066270000|2021-06-07 11:44:30|17437.17|17317.17|17437.01|17317.01|17437.46|17317.46|17437.01|17317.01|10
1623066280000|2021-06-07 11:44:40|17436.8|17316.8|17438.42|17318.42|17438.42|17318.42|17436.8|17316.8|10
1623066290000|2021-06-07 11:44:50|17438.27|17318.27|17438.51|17318.51|17438.74|17318.74|17438.27|17318.27|9
1623066300000|2021-06-07 11:45:00|17438.48|17318.48|17438.37|17318.37|17439.1|17319.1|17437.87|17317.87|10
1623066310000|2021-06-07 11:45:10|17438.44|17318.44|17441.06|17321.06|17441.09|17321.09|17438.44|17318.44|10
1623066320000|2021-06-07 11:45:20|17441.47|17321.47|17443.52|17323.52|17443.7|17323.7|17441.47|17321.47|10
1623066330000|2021-06-07 11:45:30|17443.59|17323.59|17442.97|17322.97|17443.59|17323.59|17442.91|17322.91|10
1623066340000|2021-06-07 11:45:40|17442.62|17322.62|17442.26|17322.26|17442.84|17322.84|17442.26|17322.26|10
1623066350000|2021-06-07 11:45:50|17442.06|17322.06|17439.22|17319.22|17442.27|17322.27|17439.22|17319.22|9
1623066360000|2021-06-07 11:46:00|17439.19|17319.19|17436.25|17316.25|17439.19|17319.19|17436.25|17316.25|9
1623066370000|2021-06-07 11:46:10|17436.11|17316.11|17436.67|17316.67|17436.68|17316.68|17435.72|17315.72|10
1623066380000|2021-06-07 11:46:20|17436.85|17316.85|17435.41|17315.41|17437.03|17317.03|17435.28|17315.28|9
1623066390000|2021-06-07 11:46:30|17435.36|17315.36|17432.91|17312.91|17435.36|17315.36|17432.53|17312.53|10
1623066400000|2021-06-07 11:46:40|17432.72|17312.72|17433|17313|17433|17313|17432.63|17312.63|10
1623066410000|2021-06-07 11:46:50|17432.63|17312.63|17431.79|17311.79|17432.63|17312.63|17431.66|17311.66|10
1623066420000|2021-06-07 11:47:00|17431.62|17311.62|17432.03|17312.03|17432.03|17312.03|17431.12|17311.12|10
1623066430000|2021-06-07 11:47:10|17432.02|17312.02|17430.83|17310.83|17432.02|17312.02|17430.4|17310.4|10
1623066440000|2021-06-07 11:47:20|17431.1|17311.1|17431.34|17311.34|17431.49|17311.49|17431.1|17311.1|8
1623066450000|2021-06-07 11:47:30|17431.26|17311.26|17430.59|17310.59|17431.26|17311.26|17430.51|17310.51|10
1623066460000|2021-06-07 11:47:40|17430.23|17310.23|17428.61|17308.61|17430.78|17310.78|17428.61|17308.61|10
1623066470000|2021-06-07 11:47:50|17428.06|17308.06|17415.63|17295.63|17428.06|17308.06|17415.63|17295.63|10
1623066480000|2021-06-07 11:48:00|17415.2|17295.2|17413.03|17293.03|17415.2|17295.2|17412.63|17292.63|9
1623066490000|2021-06-07 11:48:10|17412.18|17292.18|17408.44|17288.44|17412.18|17292.18|17408.44|17288.44|10
1623066500000|2021-06-07 11:48:20|17408.22|17288.22|17403.44|17283.44|17408.37|17288.37|17403.18|17283.18|10
1623066510000|2021-06-07 11:48:30|17403.37|17283.37|17403.68|17283.68|17403.77|17283.77|17402.17|17282.17|10
1623066520000|2021-06-07 11:48:40|17398.45|17278.45|17397.93|17277.93|17398.79|17278.79|17397.93|17277.93|10
1623066530000|2021-06-07 11:48:50|17398.09|17278.09|17397.87|17277.87|17398.16|17278.16|17397.71|17277.71|10
1623066540000|2021-06-07 11:49:00|17398.17|17278.17|17397.27|17277.27|17398.17|17278.17|17397.25|17277.25|9
1623066550000|2021-06-07 11:49:10|17397.26|17277.26|17401.66|17281.66|17401.66|17281.66|17397.26|17277.26|8
1623066560000|2021-06-07 11:49:20|17401.96|17281.96|17402.21|17282.21|17403.2|17283.2|17401.96|17281.96|10
1623066570000|2021-06-07 11:49:30|17402.96|17282.96|17403.38|17283.38|17403.56|17283.56|17402.71|17282.71|10
1623066580000|2021-06-07 11:49:40|17404.32|17284.32|17405.22|17285.22|17405.64|17285.64|17404.32|17284.32|9
1623066590000|2021-06-07 11:49:50|17405.12|17285.12|17404.4|17284.4|17405.12|17285.12|17404.4|17284.4|10
1623066600000|2021-06-07 11:50:00|17404.24|17284.24|17405.78|17285.78|17405.78|17285.78|17404.02|17284.02|9
1623066610000|2021-06-07 11:50:10|17405.82|17285.82|17406.22|17286.22|17406.39|17286.39|17405.56|17285.56|9
1623066620000|2021-06-07 11:50:20|17406.29|17286.29|17406.31|17286.31|17406.65|17286.65|17405.43|17285.43|10
1623066630000|2021-06-07 11:50:30|17406.25|17286.25|17406.09|17286.09|17406.25|17286.25|17405.53|17285.53|9
1623066640000|2021-06-07 11:50:40|17406.2|17286.2|17405.65|17285.65|17406.48|17286.48|17405.65|17285.65|10
1623066650000|2021-06-07 11:50:50|17405.9|17285.9|17404.54|17284.54|17406.32|17286.32|17404.54|17284.54|10
1623066660000|2021-06-07 11:51:00|17404.83|17284.83|17404.46|17284.46|17404.83|17284.83|17403.64|17283.64|10
1623066670000|2021-06-07 11:51:10|17405.06|17285.06|17405.14|17285.14|17405.86|17285.86|17405.02|17285.02|9
1623066680000|2021-06-07 11:51:20|17405.85|17285.85|17405.39|17285.39|17405.91|17285.91|17405.1|17285.1|10
1623066690000|2021-06-07 11:51:30|17405.37|17285.37|17405.25|17285.25|17406.02|17286.02|17405.13|17285.13|10
1623066700000|2021-06-07 11:51:40|17405.23|17285.23|17405.76|17285.76|17405.76|17285.76|17404.94|17284.94|9
1623066710000|2021-06-07 11:51:50|17405.88|17285.88|17406.39|17286.39|17406.39|17286.39|17405.84|17285.84|9
1623066720000|2021-06-07 11:52:00|17406.14|17286.14|17405.64|17285.64|17407.47|17287.47|17405.64|17285.64|9
1623066730000|2021-06-07 11:52:10|17405.72|17285.72|17407.59|17287.59|17407.69|17287.69|17405.72|17285.72|10
1623066740000|2021-06-07 11:52:20|17407.79|17287.79|17407.79|17287.79|17407.98|17287.98|17407.23|17287.23|10
1623066750000|2021-06-07 11:52:30|17407.45|17287.45|17407.79|17287.79|17407.9|17287.9|17406.73|17286.73|10
1623066760000|2021-06-07 11:52:40|17407.78|17287.78|17409.15|17289.15|17409.15|17289.15|17407.78|17287.78|10
1623066770000|2021-06-07 11:52:50|17408.68|17288.68|17410.98|17290.98|17411.34|17291.34|17408.51|17288.51|10
1623066780000|2021-06-07 11:53:00|17411.04|17291.04|17408.73|17288.73|17411.04|17291.04|17408.14|17288.14|10
1623066790000|2021-06-07 11:53:10|17408.28|17288.28|17407.55|17287.55|17408.53|17288.53|17407.55|17287.55|10
1623066800000|2021-06-07 11:53:20|17407.9|17287.9|17407.13|17287.13|17407.9|17287.9|17406.92|17286.92|10
1623066810000|2021-06-07 11:53:30|17406.87|17286.87|17405.64|17285.64|17406.87|17286.87|17405.64|17285.64|9
1623066820000|2021-06-07 11:53:40|17404.93|17284.93|17408.35|17288.35|17408.48|17288.48|17404.8|17284.8|10
1623066830000|2021-06-07 11:53:50|17407.31|17287.31|17403.32|17283.32|17407.31|17287.31|17403.32|17283.32|10
1623066840000|2021-06-07 11:54:00|17403.18|17283.18|17402.02|17282.02|17403.18|17283.18|17401.33|17281.33|10
1623066850000|2021-06-07 11:54:10|17401.8|17281.8|17403.5|17283.5|17403.5|17283.5|17401.48|17281.48|10
1623066860000|2021-06-07 11:54:20|17404.69|17284.69|17405.63|17285.63|17405.64|17285.64|17404.69|17284.69|9
1623066870000|2021-06-07 11:54:30|17405.5|17285.5|17405.94|17285.94|17406.4|17286.4|17405.5|17285.5|9
1623066880000|2021-06-07 11:54:40|17405.84|17285.84|17403.83|17283.83|17406.34|17286.34|17403.83|17283.83|8
1623066890000|2021-06-07 11:54:50|17403.66|17283.66|17400.72|17280.72|17403.66|17283.66|17400.72|17280.72|10
1623066900000|2021-06-07 11:55:00|17400.34|17280.34|17399.03|17279.03|17401.13|17281.13|17398.23|17278.23|10
1623066910000|2021-06-07 11:55:10|17400.12|17280.12|17402|17282|17402.03|17282.03|17399.91|17279.91|10
1623066920000|2021-06-07 11:55:20|17401.73|17281.73|17401.87|17281.87|17402.22|17282.22|17401.1|17281.1|10
1623066930000|2021-06-07 11:55:30|17401.77|17281.77|17401.13|17281.13|17402.56|17282.56|17401.13|17281.13|10
1623066940000|2021-06-07 11:55:40|17401.65|17281.65|17401.88|17281.88|17402.84|17282.84|17401.17|17281.17|10
1623066950000|2021-06-07 11:55:50|17402.19|17282.19|17401.51|17281.51|17402.54|17282.54|17401.07|17281.07|10
1623066960000|2021-06-07 11:56:00|17401.5|17281.5|17399.02|17279.02|17402.15|17282.15|17398.84|17278.84|10
1623066970000|2021-06-07 11:56:10|17399.18|17279.18|17398.05|17278.05|17399.18|17279.18|17396.51|17276.51|10
1623066980000|2021-06-07 11:56:20|17398.07|17278.07|17398.98|17278.98|17399.09|17279.09|17397.64|17277.64|10
1623066990000|2021-06-07 11:56:30|17398.82|17278.82|17400.04|17280.04|17400.16|17280.16|17398.82|17278.82|9
1623067000000|2021-06-07 11:56:40|17400.63|17280.63|17403.85|17283.85|17403.85|17283.85|17400.56|17280.56|10
1623067010000|2021-06-07 11:56:50|17403.04|17283.04|17404.28|17284.28|17404.48|17284.48|17402.39|17282.39|10
1623067020000|2021-06-07 11:57:00|17404.41|17284.41|17406.92|17286.92|17406.92|17286.92|17404.41|17284.41|10
1623067030000|2021-06-07 11:57:10|17407.46|17287.46|17406.83|17286.83|17408.33|17288.33|17406.83|17286.83|10
1623067040000|2021-06-07 11:57:20|17406.91|17286.91|17407.81|17287.81|17407.81|17287.81|17406.91|17286.91|10
1623067050000|2021-06-07 11:57:30|17408.28|17288.28|17409.84|17289.84|17409.84|17289.84|17408.28|17288.28|10
1623067060000|2021-06-07 11:57:40|17409.52|17289.52|17410.2|17290.2|17410.2|17290.2|17409.28|17289.28|10
1623067070000|2021-06-07 11:57:50|17410.37|17290.37|17412.2|17292.2|17412.2|17292.2|17410.13|17290.13|10
1623067080000|2021-06-07 11:58:00|17412.22|17292.22|17412.61|17292.61|17412.8|17292.8|17412.21|17292.21|9
1623067090000|2021-06-07 11:58:10|17413.08|17293.08|17412.69|17292.69|17413.08|17293.08|17412.24|17292.24|10
1623067100000|2021-06-07 11:58:20|17412.58|17292.58|17414.42|17294.42|17414.5|17294.5|17412.58|17292.58|9
1623067110000|2021-06-07 11:58:30|17414.92|17294.92|17416.85|17296.85|17416.85|17296.85|17414.92|17294.92|10
1623067120000|2021-06-07 11:58:40|17417.44|17297.44|17418.29|17298.29|17418.29|17298.29|17417.44|17297.44|10
1623067130000|2021-06-07 11:58:50|17417.81|17297.81|17419.94|17299.94|17420|17300|17417.8|17297.8|10
1623067140000|2021-06-07 11:59:00|17419.61|17299.61|17416.71|17296.71|17419.68|17299.68|17416.71|17296.71|10
1623067150000|2021-06-07 11:59:10|17416.62|17296.62|17416.94|17296.94|17416.94|17296.94|17416.05|17296.05|10
1623067160000|2021-06-07 11:59:20|17417.43|17297.43|17416.03|17296.03|17417.67|17297.67|17416.03|17296.03|10
1623067170000|2021-06-07 11:59:30|17416.01|17296.01|17416.51|17296.51|17416.53|17296.53|17415.8|17295.8|8
1623067180000|2021-06-07 11:59:40|17416.74|17296.74|17419.1|17299.1|17419.1|17299.1|17416.63|17296.63|10
1623067190000|2021-06-07 11:59:50|17419.07|17299.07|17420.51|17300.51|17420.51|17300.51|17419.07|17299.07|10
1623067200000|2021-06-07 12:00:00|17420.77|17300.77|17427.03|17307.03|17427.03|17307.03|17420.75|17300.75|10
1623067210000|2021-06-07 12:00:10|17429.06|17309.06|17429.69|17309.69|17430.17|17310.17|17428.52|17308.52|10
1623067220000|2021-06-07 12:00:20|17429.93|17309.93|17434.18|17314.18|17434.18|17314.18|17429.93|17309.93|10
1623067230000|2021-06-07 12:00:30|17434.6|17314.6|17438.05|17318.05|17438.4|17318.4|17434.6|17314.6|10
1623067240000|2021-06-07 12:00:40|17438.43|17318.43|17441.33|17321.33|17441.33|17321.33|17438.43|17318.43|10
1623067250000|2021-06-07 12:00:50|17441.87|17321.87|17443.05|17323.05|17443.5|17323.5|17441.87|17321.87|10
1623067260000|2021-06-07 12:01:00|17442.92|17322.92|17445.3|17325.3|17445.64|17325.64|17442.92|17322.92|10
1623067270000|2021-06-07 12:01:10|17445.25|17325.25|17445.63|17325.63|17446.68|17326.68|17445.25|17325.25|10
1623067280000|2021-06-07 12:01:20|17445.68|17325.68|17445.07|17325.07|17445.68|17325.68|17444.9|17324.9|10
1623067290000|2021-06-07 12:01:30|17445.16|17325.16|17446.33|17326.33|17447.02|17327.02|17445.01|17325.01|10
1623067300000|2021-06-07 12:01:40|17445.42|17325.42|17441.63|17321.63|17445.42|17325.42|17441.63|17321.63|10
1623067310000|2021-06-07 12:01:50|17441.25|17321.25|17441.04|17321.04|17442.55|17322.55|17441.04|17321.04|10
1623067320000|2021-06-07 12:02:00|17440.34|17320.34|17435.48|17315.48|17440.34|17320.34|17435.48|17315.48|10
1623067330000|2021-06-07 12:02:10|17434.61|17314.61|17430.42|17310.42|17434.61|17314.61|17430.42|17310.42|10
1623067340000|2021-06-07 12:02:20|17430.25|17310.25|17425.49|17305.49|17430.25|17310.25|17425.49|17305.49|10
1623067350000|2021-06-07 12:02:30|17425.5|17305.5|17421.74|17301.74|17425.5|17305.5|17421.74|17301.74|10
1623067360000|2021-06-07 12:02:40|17421.89|17301.89|17419.92|17299.92|17421.89|17301.89|17419.92|17299.92|10
1623067370000|2021-06-07 12:02:50|17419.27|17299.27|17413.33|17293.33|17419.66|17299.66|17413.33|17293.33|10
1623067380000|2021-06-07 12:03:00|17412.19|17292.19|17417.23|17297.23|17417.23|17297.23|17412.19|17292.19|10
1623067390000|2021-06-07 12:03:10|17417.55|17297.55|17420.22|17300.22|17420.22|17300.22|17416.78|17296.78|10
1623067400000|2021-06-07 12:03:20|17420.14|17300.14|17424.44|17304.44|17424.46|17304.46|17418.59|17298.59|10
1623067410000|2021-06-07 12:03:30|17424.81|17304.81|17430.67|17310.67|17430.67|17310.67|17424.81|17304.81|10
1623067420000|2021-06-07 12:03:40|17429.83|17309.83|17432.68|17312.68|17433.03|17313.03|17429.83|17309.83|10
1623067430000|2021-06-07 12:03:50|17434.15|17314.15|17436.77|17316.77|17436.77|17316.77|17433.62|17313.62|10
1623067440000|2021-06-07 12:04:00|17436.78|17316.78|17438.96|17318.96|17439.45|17319.45|17436.78|17316.78|10
1623067450000|2021-06-07 12:04:10|17438.79|17318.79|17439.24|17319.24|17439.41|17319.41|17438.29|17318.29|9
1623067460000|2021-06-07 12:04:20|17439.02|17319.02|17437.16|17317.16|17439.94|17319.94|17437.16|17317.16|10
1623067470000|2021-06-07 12:04:30|17437.67|17317.67|17437.46|17317.46|17437.79|17317.79|17437.13|17317.13|8
1623067480000|2021-06-07 12:04:40|17437.93|17317.93|17439.46|17319.46|17439.46|17319.46|17437.93|17317.93|10
1623067490000|2021-06-07 12:04:50|17439.58|17319.58|17439|17319|17439.58|17319.58|17438.92|17318.92|9
1623067500000|2021-06-07 12:05:00|17439.11|17319.11|17437.75|17317.75|17439.33|17319.33|17437.75|17317.75|10
1623067510000|2021-06-07 12:05:10|17437.45|17317.45|17435.02|17315.02|17437.45|17317.45|17435.02|17315.02|10
1623067520000|2021-06-07 12:05:20|17433.04|17313.04|17422.79|17302.79|17433.04|17313.04|17422.79|17302.79|10
1623067530000|2021-06-07 12:05:30|17421.55|17301.55|17412.12|17292.12|17421.55|17301.55|17412.12|17292.12|10
1623067540000|2021-06-07 12:05:40|17411.01|17291.01|17409.58|17289.58|17411.14|17291.14|17409.02|17289.02|10
1623067550000|2021-06-07 12:05:50|17409.56|17289.56|17409.75|17289.75|17410.45|17290.45|17409.42|17289.42|10
1623067560000|2021-06-07 12:06:00|17411.37|17291.37|17412.2|17292.2|17412.2|17292.2|17410.34|17290.34|9
1623067570000|2021-06-07 12:06:10|17412.08|17292.08|17411.87|17291.87|17412.38|17292.38|17411.87|17291.87|9
1623067580000|2021-06-07 12:06:20|17412.18|17292.18|17410.99|17290.99|17412.44|17292.44|17410.74|17290.74|10
1623067590000|2021-06-07 12:06:30|17410.8|17290.8|17410.02|17290.02|17410.82|17290.82|17409.55|17289.55|10
1623067600000|2021-06-07 12:06:40|17410.19|17290.19|17407.05|17287.05|17410.19|17290.19|17407.05|17287.05|10
1623067610000|2021-06-07 12:06:50|17407.03|17287.03|17407.5|17287.5|17407.56|17287.56|17406.52|17286.52|10
1623067620000|2021-06-07 12:07:00|17407.49|17287.49|17408.96|17288.96|17408.96|17288.96|17407.05|17287.05|9
1623067630000|2021-06-07 12:07:10|17408.7|17288.7|17414.01|17294.01|17414.01|17294.01|17408.65|17288.65|10
1623067640000|2021-06-07 12:07:20|17414.07|17294.07|17413.65|17293.65|17414.75|17294.75|17413.65|17293.65|10
1623067650000|2021-06-07 12:07:30|17413.82|17293.82|17411.23|17291.23|17413.82|17293.82|17411.23|17291.23|10
1623067660000|2021-06-07 12:07:40|17412.82|17292.82|17398.93|17278.93|17413.07|17293.07|17398.93|17278.93|10
1623067670000|2021-06-07 12:07:50|17398.21|17278.21|17389.34|17269.34|17398.21|17278.21|17389.34|17269.34|10
1623067680000|2021-06-07 12:08:00|17388.85|17268.85|17390.18|17270.18|17390.5|17270.5|17388.85|17268.85|10
1623067690000|2021-06-07 12:08:10|17389.69|17269.69|17385.1|17265.1|17391.33|17271.33|17385.1|17265.1|10
1623067700000|2021-06-07 12:08:20|17384.86|17264.86|17378.59|17258.59|17384.86|17264.86|17378.59|17258.59|10
1623067710000|2021-06-07 12:08:30|17378.14|17258.14|17380.8|17260.8|17380.99|17260.99|17378.14|17258.14|10
1623067720000|2021-06-07 12:08:40|17381.66|17261.66|17381.68|17261.68|17382.29|17262.29|17381.43|17261.43|10
1623067730000|2021-06-07 12:08:50|17381.94|17261.94|17383.33|17263.33|17383.57|17263.57|17381.94|17261.94|10
1623067740000|2021-06-07 12:09:00|17383.23|17263.23|17385.97|17265.97|17385.97|17265.97|17383.23|17263.23|10
1623067750000|2021-06-07 12:09:10|17385.76|17265.76|17386.54|17266.54|17387.25|17267.25|17385.76|17265.76|10
1623067760000|2021-06-07 12:09:20|17386.09|17266.09|17385.81|17265.81|17386.09|17266.09|17385.46|17265.46|10
1623067770000|2021-06-07 12:09:30|17385.32|17265.32|17386.16|17266.16|17386.22|17266.22|17385.32|17265.32|10
1623067780000|2021-06-07 12:09:40|17386.29|17266.29|17387.86|17267.86|17387.86|17267.86|17386.29|17266.29|10
1623067790000|2021-06-07 12:09:50|17388.37|17268.37|17388.6|17268.6|17388.6|17268.6|17387.84|17267.84|9
1623067800000|2021-06-07 12:10:00|17388.35|17268.35|17389.39|17269.39|17389.39|17269.39|17387.87|17267.87|10
1623067810000|2021-06-07 12:10:10|17389.58|17269.58|17391.43|17271.43|17391.43|17271.43|17389.41|17269.41|10
1623067820000|2021-06-07 12:10:20|17391.69|17271.69|17391.9|17271.9|17393.23|17273.23|17391.69|17271.69|10
1623067830000|2021-06-07 12:10:30|17391.77|17271.77|17393.05|17273.05|17393.05|17273.05|17391.76|17271.76|10
1623067840000|2021-06-07 12:10:40|17393.33|17273.33|17392.14|17272.14|17393.33|17273.33|17392.14|17272.14|9
1623067850000|2021-06-07 12:10:50|17392|17272|17391.94|17271.94|17392.18|17272.18|17391.76|17271.76|9
1623067860000|2021-06-07 12:11:00|17391.97|17271.97|17392.34|17272.34|17392.34|17272.34|17391.74|17271.74|10
1623067870000|2021-06-07 12:11:10|17392.55|17272.55|17394.64|17274.64|17394.64|17274.64|17392.55|17272.55|8
1623067880000|2021-06-07 12:11:20|17394.94|17274.94|17395.92|17275.92|17395.92|17275.92|17394.63|17274.63|10
1623067890000|2021-06-07 12:11:30|17396.36|17276.36|17397.27|17277.27|17397.45|17277.45|17396.36|17276.36|10
1623067900000|2021-06-07 12:11:40|17397.42|17277.42|17398.75|17278.75|17399.07|17279.07|17397.42|17277.42|10
1623067910000|2021-06-07 12:11:50|17399.21|17279.21|17399.39|17279.39|17399.47|17279.47|17398.81|17278.81|9
1623067920000|2021-06-07 12:12:00|17399.16|17279.16|17397.68|17277.68|17399.16|17279.16|17397.68|17277.68|10
1623067930000|2021-06-07 12:12:10|17397.85|17277.85|17395.13|17275.13|17397.85|17277.85|17395.13|17275.13|10
1623067940000|2021-06-07 12:12:20|17395.42|17275.42|17394.35|17274.35|17395.58|17275.58|17394.01|17274.01|10
1623067950000|2021-06-07 12:12:30|17394.36|17274.36|17394|17274|17394.43|17274.43|17393.97|17273.97|9
1623067960000|2021-06-07 12:12:40|17393.9|17273.9|17393.11|17273.11|17393.9|17273.9|17393.11|17273.11|9
1623067970000|2021-06-07 12:12:50|17393.05|17273.05|17394.03|17274.03|17394.03|17274.03|17393.05|17273.05|10
1623067980000|2021-06-07 12:13:00|17394.47|17274.47|17397.58|17277.58|17397.59|17277.59|17394.47|17274.47|9
1623067990000|2021-06-07 12:13:10|17398.79|17278.79|17399.85|17279.85|17399.85|17279.85|17398.79|17278.79|10
1623068000000|2021-06-07 12:13:20|17400.14|17280.14|17401.46|17281.46|17401.47|17281.47|17400.12|17280.12|9
1623068010000|2021-06-07 12:13:30|17401.44|17281.44|17402.96|17282.96|17402.99|17282.99|17401.44|17281.44|9
1623068020000|2021-06-07 12:13:40|17402.83|17282.83|17403.46|17283.46|17403.62|17283.62|17402.72|17282.72|9
1623068030000|2021-06-07 12:13:50|17403.67|17283.67|17404.45|17284.45|17404.96|17284.96|17403.49|17283.49|10
1623068040000|2021-06-07 12:14:00|17405.04|17285.04|17405.29|17285.29|17405.72|17285.72|17405.04|17285.04|10
1623068050000|2021-06-07 12:14:10|17405.34|17285.34|17404.29|17284.29|17405.34|17285.34|17404.29|17284.29|9
1623068060000|2021-06-07 12:14:20|17404.41|17284.41|17404.96|17284.96|17404.96|17284.96|17404.36|17284.36|9
1623068070000|2021-06-07 12:14:30|17404.87|17284.87|17404.39|17284.39|17404.87|17284.87|17404.25|17284.25|9
1623068080000|2021-06-07 12:14:40|17404.11|17284.11|17403.69|17283.69|17404.59|17284.59|17403.57|17283.57|10
1623068090000|2021-06-07 12:14:50|17403.72|17283.72|17404.48|17284.48|17404.48|17284.48|17403.58|17283.58|9
1623068100000|2021-06-07 12:15:00|17404.47|17284.47|17405.61|17285.61|17405.61|17285.61|17404.17|17284.17|10
1623068110000|2021-06-07 12:15:10|17405.7|17285.7|17405.97|17285.97|17406.7|17286.7|17405.69|17285.69|10
1623068120000|2021-06-07 12:15:20|17405.75|17285.75|17405.81|17285.81|17406.17|17286.17|17405.35|17285.35|10
1623068130000|2021-06-07 12:15:30|17406|17286|17406.12|17286.12|17406.33|17286.33|17405.79|17285.79|9
1623068140000|2021-06-07 12:15:40|17406.38|17286.38|17408.26|17288.26|17408.26|17288.26|17406.38|17286.38|10
1623068150000|2021-06-07 12:15:50|17408.41|17288.41|17407.82|17287.82|17408.41|17288.41|17407.6|17287.6|10
1623068160000|2021-06-07 12:16:00|17408.13|17288.13|17408.99|17288.99|17409.16|17289.16|17408.13|17288.13|9
1623068170000|2021-06-07 12:16:10|17409.04|17289.04|17408.5|17288.5|17409.44|17289.44|17408.16|17288.16|10
1623068180000|2021-06-07 12:16:20|17408.73|17288.73|17409.33|17289.33|17409.33|17289.33|17408.24|17288.24|9
1623068190000|2021-06-07 12:16:30|17409.44|17289.44|17409.89|17289.89|17410.14|17290.14|17409.44|17289.44|10
1623068200000|2021-06-07 12:16:40|17409.79|17289.79|17410.04|17290.04|17410.1|17290.1|17409.58|17289.58|9
1623068210000|2021-06-07 12:16:50|17410.65|17290.65|17413.46|17293.46|17413.46|17293.46|17410.23|17290.23|10
1623068220000|2021-06-07 12:17:00|17414.07|17294.07|17416.37|17296.37|17416.37|17296.37|17414.07|17294.07|10
1623068230000|2021-06-07 12:17:10|17416.48|17296.48|17419.22|17299.22|17419.63|17299.63|17416.06|17296.06|10
1623068240000|2021-06-07 12:17:20|17419.87|17299.87|17420.23|17300.23|17421.08|17301.08|17419.76|17299.76|10
1623068250000|2021-06-07 12:17:30|17419.57|17299.57|17421.42|17301.42|17421.42|17301.42|17419.35|17299.35|10
1623068260000|2021-06-07 12:17:40|17421.08|17301.08|17420.2|17300.2|17421.08|17301.08|17420.2|17300.2|10
1623068270000|2021-06-07 12:17:50|17420.29|17300.29|17418.69|17298.69|17420.43|17300.43|17418.69|17298.69|9
1623068280000|2021-06-07 12:18:00|17418.44|17298.44|17417.71|17297.71|17418.44|17298.44|17417.59|17297.59|10
1623068290000|2021-06-07 12:18:10|17417.68|17297.68|17416.64|17296.64|17417.68|17297.68|17416.64|17296.64|8
1623068300000|2021-06-07 12:18:20|17417.45|17297.45|17418.92|17298.92|17418.92|17298.92|17417.45|17297.45|9
1623068310000|2021-06-07 12:18:30|17419.1|17299.1|17418.66|17298.66|17419.23|17299.23|17418.66|17298.66|10
1623068320000|2021-06-07 12:18:40|17418.94|17298.94|17421.3|17301.3|17421.3|17301.3|17418.77|17298.77|10
1623068330000|2021-06-07 12:18:50|17421.27|17301.27|17423.04|17303.04|17423.04|17303.04|17421.12|17301.12|10
1623068340000|2021-06-07 12:19:00|17424.25|17304.25|17425.51|17305.51|17425.51|17305.51|17424.14|17304.14|9
1623068350000|2021-06-07 12:19:10|17425.74|17305.74|17428.52|17308.52|17428.71|17308.71|17425.74|17305.74|10
1623068360000|2021-06-07 12:19:20|17428.42|17308.42|17427.43|17307.43|17428.44|17308.44|17427.43|17307.43|8
1623068370000|2021-06-07 12:19:30|17426.88|17306.88|17426.79|17306.79|17426.98|17306.98|17426.6|17306.6|8
1623068380000|2021-06-07 12:19:40|17426.67|17306.67|17427.17|17307.17|17427.28|17307.28|17426.56|17306.56|9
1623068390000|2021-06-07 12:19:50|17427.13|17307.13|17427.76|17307.76|17427.85|17307.85|17427.13|17307.13|9
1623068400000|2021-06-07 12:20:00|17427.18|17307.18|17424.89|17304.89|17427.35|17307.35|17424.84|17304.84|10
1623068410000|2021-06-07 12:20:10|17424.78|17304.78|17422.3|17302.3|17424.82|17304.82|17422.29|17302.29|9
1623068420000|2021-06-07 12:20:20|17422.36|17302.36|17424.51|17304.51|17425.12|17305.12|17422.04|17302.04|10
1623068430000|2021-06-07 12:20:30|17424.71|17304.71|17424.31|17304.31|17425.54|17305.54|17423.3|17303.3|10
1623068440000|2021-06-07 12:20:40|17425.15|17305.15|17425.53|17305.53|17425.66|17305.66|17425.15|17305.15|10
1623068450000|2021-06-07 12:20:50|17425.67|17305.67|17426.82|17306.82|17427.47|17307.47|17425.55|17305.55|10
1623068460000|2021-06-07 12:21:00|17426.95|17306.95|17428.22|17308.22|17428.36|17308.36|17426.49|17306.49|10
1623068470000|2021-06-07 12:21:10|17429.42|17309.42|17431.06|17311.06|17431.06|17311.06|17429.42|17309.42|9
1623068480000|2021-06-07 12:21:20|17431.27|17311.27|17432.73|17312.73|17432.85|17312.85|17431.11|17311.11|10
1623068490000|2021-06-07 12:21:30|17432.49|17312.49|17433.34|17313.34|17433.38|17313.38|17432.49|17312.49|10
1623068500000|2021-06-07 12:21:40|17433.35|17313.35|17434.94|17314.94|17434.99|17314.99|17433.35|17313.35|9
1623068510000|2021-06-07 12:21:50|17435.15|17315.15|17435.88|17315.88|17436.09|17316.09|17435.15|17315.15|10
1623068520000|2021-06-07 12:22:00|17435.97|17315.97|17435.13|17315.13|17435.97|17315.97|17434.87|17314.87|10
1623068530000|2021-06-07 12:22:10|17435.08|17315.08|17432.09|17312.09|17435.08|17315.08|17432.09|17312.09|10
1623068540000|2021-06-07 12:22:20|17432.04|17312.04|17431.31|17311.31|17432.86|17312.86|17431.31|17311.31|10
1623068550000|2021-06-07 12:22:30|17431.17|17311.17|17430.73|17310.73|17431.55|17311.55|17430.73|17310.73|10
1623068560000|2021-06-07 12:22:40|17430.98|17310.98|17429.6|17309.6|17430.98|17310.98|17429.56|17309.56|10
1623068570000|2021-06-07 12:22:50|17429.48|17309.48|17428.14|17308.14|17429.82|17309.82|17428.14|17308.14|9
1623068580000|2021-06-07 12:23:00|17428.27|17308.27|17428.87|17308.87|17428.98|17308.98|17428.25|17308.25|9
1623068590000|2021-06-07 12:23:10|17427.82|17307.82|17427.1|17307.1|17427.82|17307.82|17427|17307|9
1623068600000|2021-06-07 12:23:20|17426.85|17306.85|17428.38|17308.38|17428.82|17308.82|17426.81|17306.81|10
1623068610000|2021-06-07 12:23:30|17428.49|17308.49|17428.98|17308.98|17428.98|17308.98|17428.42|17308.42|6
1623068620000|2021-06-07 12:23:40|17428.99|17308.99|17430.2|17310.2|17430.57|17310.57|17428.99|17308.99|10
1623068630000|2021-06-07 12:23:50|17430.04|17310.04|17430.84|17310.84|17430.84|17310.84|17429.82|17309.82|9
1623068640000|2021-06-07 12:24:00|17431.38|17311.38|17437.17|17317.17|17437.17|17317.17|17431.38|17311.38|10
1623068650000|2021-06-07 12:24:10|17438.4|17318.4|17438.74|17318.74|17439.51|17319.51|17438.4|17318.4|10
1623068660000|2021-06-07 12:24:20|17437.83|17317.83|17435.49|17315.49|17437.83|17317.83|17435.29|17315.29|10
1623068670000|2021-06-07 12:24:30|17434.99|17314.99|17435.42|17315.42|17435.44|17315.44|17434.94|17314.94|7
1623068680000|2021-06-07 12:24:40|17435.23|17315.23|17433.28|17313.28|17435.23|17315.23|17432.96|17312.96|10
1623068690000|2021-06-07 12:24:50|17433.19|17313.19|17434.01|17314.01|17434.36|17314.36|17433.19|17313.19|9
1623068700000|2021-06-07 12:25:00|17434.51|17314.51|17433.26|17313.26|17434.51|17314.51|17433.09|17313.09|10
1623068710000|2021-06-07 12:25:10|17432.74|17312.74|17430.7|17310.7|17432.77|17312.77|17430.7|17310.7|10
1623068720000|2021-06-07 12:25:20|17430.09|17310.09|17428.47|17308.47|17430.09|17310.09|17428.26|17308.26|9
1623068730000|2021-06-07 12:25:30|17427.85|17307.85|17428.91|17308.91|17428.94|17308.94|17427.85|17307.85|10
1623068740000|2021-06-07 12:25:40|17429.16|17309.16|17433.29|17313.29|17433.29|17313.29|17429.16|17309.16|9
1623068750000|2021-06-07 12:25:50|17433.59|17313.59|17434.57|17314.57|17434.57|17314.57|17433.59|17313.59|10
1623068760000|2021-06-07 12:26:00|17434.64|17314.64|17433.8|17313.8|17434.93|17314.93|17433.8|17313.8|10
1623068770000|2021-06-07 12:26:10|17434.17|17314.17|17431.53|17311.53|17434.17|17314.17|17431.53|17311.53|10
1623068780000|2021-06-07 12:26:20|17431.6|17311.6|17431.44|17311.44|17431.6|17311.6|17431.05|17311.05|9
1623068790000|2021-06-07 12:26:30|17431.41|17311.41|17431.27|17311.27|17431.41|17311.41|17430.99|17310.99|9
1623068800000|2021-06-07 12:26:40|17431.7|17311.7|17431.96|17311.96|17431.96|17311.96|17431.23|17311.23|10
1623068810000|2021-06-07 12:26:50|17432.07|17312.07|17430.24|17310.24|17432.21|17312.21|17430.24|17310.24|9
1623068820000|2021-06-07 12:27:00|17430.4|17310.4|17431.13|17311.13|17431.13|17311.13|17429.95|17309.95|9
1623068830000|2021-06-07 12:27:10|17431.41|17311.41|17434.62|17314.62|17434.62|17314.62|17431.11|17311.11|10
1623068840000|2021-06-07 12:27:20|17434.27|17314.27|17436.22|17316.22|17437.46|17317.46|17434.27|17314.27|10
1623068850000|2021-06-07 12:27:30|17436.18|17316.18|17435.93|17315.93|17436.22|17316.22|17435.38|17315.38|10
1623068860000|2021-06-07 12:27:40|17435.95|17315.95|17435.16|17315.16|17436.06|17316.06|17434.82|17314.82|10
1623068870000|2021-06-07 12:27:50|17435.27|17315.27|17436.25|17316.25|17436.25|17316.25|17435.2|17315.2|9
1623068880000|2021-06-07 12:28:00|17436.38|17316.38|17435.48|17315.48|17436.64|17316.64|17435.48|17315.48|10
1623068890000|2021-06-07 12:28:10|17435.29|17315.29|17435.42|17315.42|17436.16|17316.16|17435.21|17315.21|10
1623068900000|2021-06-07 12:28:20|17435.94|17315.94|17433.76|17313.76|17435.96|17315.96|17433.76|17313.76|9
1623068910000|2021-06-07 12:28:30|17433.98|17313.98|17427.36|17307.36|17433.98|17313.98|17427.36|17307.36|10
1623068920000|2021-06-07 12:28:40|17427.89|17307.89|17427.49|17307.49|17428.76|17308.76|17426.99|17306.99|10
1623068930000|2021-06-07 12:28:50|17427|17307|17427.16|17307.16|17427.31|17307.31|17426.95|17306.95|9
1623068940000|2021-06-07 12:29:00|17427.91|17307.91|17426.91|17306.91|17427.91|17307.91|17426.91|17306.91|10
1623068950000|2021-06-07 12:29:10|17426.7|17306.7|17424.92|17304.92|17427.12|17307.12|17424.92|17304.92|10
1623068960000|2021-06-07 12:29:20|17424.08|17304.08|17421.99|17301.99|17424.08|17304.08|17421.99|17301.99|10
1623068970000|2021-06-07 12:29:30|17422.14|17302.14|17423.89|17303.89|17423.89|17303.89|17422.14|17302.14|9
1623068980000|2021-06-07 12:29:40|17424.02|17304.02|17424.82|17304.82|17424.94|17304.94|17424.02|17304.02|9
1623068990000|2021-06-07 12:29:50|17424.79|17304.79|17427|17307|17427|17307|17424.79|17304.79|9
1623069000000|2021-06-07 12:30:00|17428.83|17308.83|17430.86|17310.86|17431.69|17311.69|17428.83|17308.83|10
1623069010000|2021-06-07 12:30:10|17429.3|17309.3|17425.41|17305.41|17429.3|17309.3|17425.41|17305.41|10
1623069020000|2021-06-07 12:30:20|17424.97|17304.97|17426.58|17306.58|17426.58|17306.58|17423.93|17303.93|10
1623069030000|2021-06-07 12:30:30|17427.44|17307.44|17431.35|17311.35|17431.35|17311.35|17426.9|17306.9|10
1623069040000|2021-06-07 12:30:40|17431.72|17311.72|17434.89|17314.89|17435.32|17315.32|17431.72|17311.72|10
1623069050000|2021-06-07 12:30:50|17435.08|17315.08|17433.37|17313.37|17435.66|17315.66|17433.37|17313.37|10
1623069060000|2021-06-07 12:31:00|17435.64|17315.64|17443.8|17323.8|17443.8|17323.8|17435.11|17315.11|10
1623069070000|2021-06-07 12:31:10|17444.18|17324.18|17452.84|17332.84|17452.84|17332.84|17444.18|17324.18|10
1623069080000|2021-06-07 12:31:20|17453.83|17333.83|17459.18|17339.18|17459.18|17339.18|17453.83|17333.83|10
1623069090000|2021-06-07 12:31:30|17460.36|17340.36|17483.93|17363.93|17483.93|17363.93|17460.36|17340.36|9
1623069100000|2021-06-07 12:31:40|17482.27|17362.27|17504.31|17384.31|17504.31|17384.31|17482.27|17362.27|10
1623069110000|2021-06-07 12:31:50|17504.24|17384.24|17524.86|17404.86|17527.49|17407.49|17504.24|17384.24|10
1623069120000|2021-06-07 12:32:00|17523.84|17403.84|17524.46|17404.46|17526.64|17406.64|17523.84|17403.84|10
1623069130000|2021-06-07 12:32:10|17521.51|17401.51|17527.72|17407.72|17527.79|17407.79|17521.51|17401.51|10
1623069140000|2021-06-07 12:32:20|17526.67|17406.67|17530.76|17410.76|17530.76|17410.76|17525.05|17405.05|10
1623069150000|2021-06-07 12:32:30|17534.04|17414.04|17545.8|17425.8|17545.8|17425.8|17534.04|17414.04|10
1623069160000|2021-06-07 12:32:40|17545.71|17425.71|17547.26|17427.26|17547.26|17427.26|17545.71|17425.71|10
1623069170000|2021-06-07 12:32:50|17547.71|17427.71|17551.94|17431.94|17551.94|17431.94|17547.71|17427.71|10
1623069180000|2021-06-07 12:33:00|17552.71|17432.71|17557.63|17437.63|17557.67|17437.67|17552.71|17432.71|10
1623069190000|2021-06-07 12:33:10|17561.12|17441.12|17568.03|17448.03|17568.03|17448.03|17560.66|17440.66|10
1623069200000|2021-06-07 12:33:20|17569.32|17449.32|17572.25|17452.25|17572.53|17452.53|17568.84|17448.84|10
1623069210000|2021-06-07 12:33:30|17572.76|17452.76|17567.35|17447.35|17575.99|17455.99|17567.35|17447.35|10
1623069220000|2021-06-07 12:33:40|17566.48|17446.48|17567.62|17447.62|17567.62|17447.62|17565.34|17445.34|9
1623069230000|2021-06-07 12:33:50|17567.25|17447.25|17563.29|17443.29|17568.25|17448.25|17563.29|17443.29|10
1623069240000|2021-06-07 12:34:00|17561.75|17441.75|17559.24|17439.24|17561.75|17441.75|17559.24|17439.24|10
1623069250000|2021-06-07 12:34:10|17559.77|17439.77|17552.35|17432.35|17559.77|17439.77|17552.35|17432.35|10
1623069260000|2021-06-07 12:34:20|17549.66|17429.66|17552.93|17432.93|17552.93|17432.93|17549.66|17429.66|10
1623069270000|2021-06-07 12:34:30|17553.69|17433.69|17555.12|17435.12|17555.12|17435.12|17552.73|17432.73|10
1623069280000|2021-06-07 12:34:40|17555.75|17435.75|17560.92|17440.92|17560.92|17440.92|17555.08|17435.08|10
1623069290000|2021-06-07 12:34:50|17564.33|17444.33|17570.3|17450.3|17570.3|17450.3|17562.23|17442.23|10
1623069300000|2021-06-07 12:35:00|17570.51|17450.51|17576.43|17456.43|17576.52|17456.52|17570.39|17450.39|10
1623069310000|2021-06-07 12:35:10|17576.93|17456.93|17577.91|17457.91|17578.65|17458.65|17576.93|17456.93|10
1623069320000|2021-06-07 12:35:20|17577.81|17457.81|17578.85|17458.85|17578.85|17458.85|17577.25|17457.25|10
1623069330000|2021-06-07 12:35:30|17579.26|17459.26|17578.46|17458.46|17579.71|17459.71|17578.46|17458.46|10
1623069340000|2021-06-07 12:35:40|17578.11|17458.11|17573.26|17453.26|17578.11|17458.11|17571.76|17451.76|10
1623069350000|2021-06-07 12:35:50|17571.59|17451.59|17571.39|17451.39|17572.67|17452.67|17571.37|17451.37|10
1623069360000|2021-06-07 12:36:00|17569.82|17449.82|17568.1|17448.1|17569.82|17449.82|17568.1|17448.1|10
1623069370000|2021-06-07 12:36:10|17568.13|17448.13|17569.35|17449.35|17570.09|17450.09|17567.96|17447.96|10
1623069380000|2021-06-07 12:36:20|17569.94|17449.94|17572.03|17452.03|17572.03|17452.03|17569.06|17449.06|10
1623069390000|2021-06-07 12:36:30|17571.88|17451.88|17572.07|17452.07|17572.48|17452.48|17571.6|17451.6|10
1623069400000|2021-06-07 12:36:40|17572.24|17452.24|17578.5|17458.5|17578.5|17458.5|17572.24|17452.24|10
1623069410000|2021-06-07 12:36:50|17577.95|17457.95|17577.04|17457.04|17578.06|17458.06|17577.04|17457.04|10
1623069420000|2021-06-07 12:37:00|17576.87|17456.87|17577.76|17457.76|17577.9|17457.9|17576.87|17456.87|10
1623069430000|2021-06-07 12:37:10|17577.64|17457.64|17573.59|17453.59|17577.64|17457.64|17573.59|17453.59|10
1623069440000|2021-06-07 12:37:20|17573.43|17453.43|17571.88|17451.88|17573.64|17453.64|17571.88|17451.88|10
1623069450000|2021-06-07 12:37:30|17571.65|17451.65|17569.37|17449.37|17571.79|17451.79|17569.37|17449.37|10
1623069460000|2021-06-07 12:37:40|17568.92|17448.92|17566.53|17446.53|17568.97|17448.97|17566.53|17446.53|10
1623069470000|2021-06-07 12:37:50|17565.65|17445.65|17563.49|17443.49|17565.65|17445.65|17562.93|17442.93|10
1623069480000|2021-06-07 12:38:00|17563.34|17443.34|17560.69|17440.69|17563.34|17443.34|17560.17|17440.17|10
1623069490000|2021-06-07 12:38:10|17560.59|17440.59|17560.37|17440.37|17561.13|17441.13|17560.28|17440.28|10
1623069500000|2021-06-07 12:38:20|17560.07|17440.07|17557.28|17437.28|17560.07|17440.07|17557.28|17437.28|10
1623069510000|2021-06-07 12:38:30|17557.33|17437.33|17558.79|17438.79|17559.5|17439.5|17557.3|17437.3|10
1623069520000|2021-06-07 12:38:40|17560.2|17440.2|17560.2|17440.2|17560.48|17440.48|17559.85|17439.85|9
1623069530000|2021-06-07 12:38:50|17559.79|17439.79|17558.13|17438.13|17559.88|17439.88|17557.89|17437.89|9
1623069540000|2021-06-07 12:39:00|17558.24|17438.24|17554.08|17434.08|17558.24|17438.24|17553.79|17433.79|10
1623069550000|2021-06-07 12:39:10|17554.67|17434.67|17553.44|17433.44|17555.03|17435.03|17553.44|17433.44|9
1623069560000|2021-06-07 12:39:20|17552.12|17432.12|17550.12|17430.12|17552.12|17432.12|17549.09|17429.09|10
1623069570000|2021-06-07 12:39:30|17549.71|17429.71|17551.29|17431.29|17551.68|17431.68|17549.71|17429.71|10
1623069580000|2021-06-07 12:39:40|17551.61|17431.61|17548.87|17428.87|17551.61|17431.61|17548.87|17428.87|10
1623069590000|2021-06-07 12:39:50|17548.38|17428.38|17544.78|17424.78|17548.38|17428.38|17544.78|17424.78|10
1623069600000|2021-06-07 12:40:00|17543.86|17423.86|17540.24|17420.24|17543.86|17423.86|17540.21|17420.21|10
1623069610000|2021-06-07 12:40:10|17540.48|17420.48|17535.34|17415.34|17540.48|17420.48|17535.34|17415.34|9
1623069620000|2021-06-07 12:40:20|17535.1|17415.1|17535.65|17415.65|17535.88|17415.88|17533.58|17413.58|10
1623069630000|2021-06-07 12:40:30|17536.16|17416.16|17532.45|17412.45|17536.52|17416.52|17532.45|17412.45|10
1623069640000|2021-06-07 12:40:40|17532.48|17412.48|17530.01|17410.01|17532.48|17412.48|17530.01|17410.01|10
1623069650000|2021-06-07 12:40:50|17529.94|17409.94|17529.03|17409.03|17529.97|17409.97|17529.03|17409.03|10
1623069660000|2021-06-07 12:41:00|17529.23|17409.23|17529.62|17409.62|17529.84|17409.84|17528.72|17408.72|10
1623069670000|2021-06-07 12:41:10|17531.08|17411.08|17534.03|17414.03|17534.03|17414.03|17531.08|17411.08|10
1623069680000|2021-06-07 12:41:20|17533.93|17413.93|17533.54|17413.54|17533.93|17413.93|17532.9|17412.9|10
1623069690000|2021-06-07 12:41:30|17533.91|17413.91|17533.39|17413.39|17534.12|17414.12|17533.39|17413.39|10
1623069700000|2021-06-07 12:41:40|17533.54|17413.54|17533.38|17413.38|17533.54|17413.54|17533.11|17413.11|9
1623069710000|2021-06-07 12:41:50|17533.54|17413.54|17532.97|17412.97|17533.54|17413.54|17532.84|17412.84|9
1623069720000|2021-06-07 12:42:00|17532.48|17412.48|17535.25|17415.25|17535.25|17415.25|17532|17412|10
1623069730000|2021-06-07 12:42:10|17535.31|17415.31|17536.63|17416.63|17537.01|17417.01|17535.31|17415.31|10
1623069740000|2021-06-07 12:42:20|17536.75|17416.75|17544.12|17424.12|17544.12|17424.12|17536.75|17416.75|10
1623069750000|2021-06-07 12:42:30|17545.03|17425.03|17545.37|17425.37|17545.48|17425.48|17545.03|17425.03|10
1623069760000|2021-06-07 12:42:40|17545.51|17425.51|17547.49|17427.49|17547.49|17427.49|17545.51|17425.51|10
1623069770000|2021-06-07 12:42:50|17547.55|17427.55|17547.88|17427.88|17547.92|17427.92|17547.55|17427.55|10
1623069780000|2021-06-07 12:43:00|17549.09|17429.09|17547.76|17427.76|17549.13|17429.13|17547.76|17427.76|10
1623069790000|2021-06-07 12:43:10|17547.28|17427.28|17546.06|17426.06|17547.37|17427.37|17546.06|17426.06|9
1623069800000|2021-06-07 12:43:20|17546.17|17426.17|17544.53|17424.53|17546.19|17426.19|17544.53|17424.53|10
1623069810000|2021-06-07 12:43:30|17544.29|17424.29|17540.41|17420.41|17544.29|17424.29|17540.41|17420.41|9
1623069820000|2021-06-07 12:43:40|17539.97|17419.97|17539|17419|17540.9|17420.9|17538.65|17418.65|9
1623069830000|2021-06-07 12:43:50|17538.5|17418.5|17536.81|17416.81|17538.5|17418.5|17535.1|17415.1|10
1623069840000|2021-06-07 12:44:00|17536.36|17416.36|17535.42|17415.42|17536.36|17416.36|17535.27|17415.27|10
1623069850000|2021-06-07 12:44:10|17535.13|17415.13|17532.55|17412.55|17535.13|17415.13|17532.55|17412.55|10
1623069860000|2021-06-07 12:44:20|17532.16|17412.16|17529.87|17409.87|17532.16|17412.16|17529.87|17409.87|10
1623069870000|2021-06-07 12:44:30|17529.56|17409.56|17525.82|17405.82|17529.63|17409.63|17525.12|17405.12|10
1623069880000|2021-06-07 12:44:40|17525.5|17405.5|17520.38|17400.38|17525.71|17405.71|17520.38|17400.38|10
1623069890000|2021-06-07 12:44:50|17519.63|17399.63|17513.34|17393.34|17519.63|17399.63|17513.34|17393.34|10
1623069900000|2021-06-07 12:45:00|17513.5|17393.5|17515.72|17395.72|17515.72|17395.72|17513.19|17393.19|10
1623069910000|2021-06-07 12:45:10|17516.67|17396.67|17512.91|17392.91|17516.67|17396.67|17512.91|17392.91|10
1623069920000|2021-06-07 12:45:20|17513.37|17393.37|17517.17|17397.17|17517.17|17397.17|17512.81|17392.81|10
1623069930000|2021-06-07 12:45:30|17517.74|17397.74|17527.15|17407.15|17527.15|17407.15|17517.74|17397.74|10
1623069940000|2021-06-07 12:45:40|17527.98|17407.98|17530.15|17410.15|17530.53|17410.53|17527.98|17407.98|10
1623069950000|2021-06-07 12:45:50|17533.06|17413.06|17535.72|17415.72|17535.72|17415.72|17533.06|17413.06|10
1623069960000|2021-06-07 12:46:00|17534.56|17414.56|17538.79|17418.79|17538.94|17418.94|17534.55|17414.55|10
1623069970000|2021-06-07 12:46:10|17539.11|17419.11|17541.16|17421.16|17541.5|17421.5|17539.11|17419.11|9
1623069980000|2021-06-07 12:46:20|17541.14|17421.14|17542.02|17422.02|17542.15|17422.15|17541.02|17421.02|10
1623069990000|2021-06-07 12:46:30|17542.97|17422.97|17540.54|17420.54|17542.97|17422.97|17540.46|17420.46|10
1623070000000|2021-06-07 12:46:40|17539.82|17419.82|17539.26|17419.26|17540.87|17420.87|17539.23|17419.23|10
1623070010000|2021-06-07 12:46:50|17538.67|17418.67|17537.8|17417.8|17539.45|17419.45|17537.8|17417.8|9
1623070020000|2021-06-07 12:47:00|17537.86|17417.86|17541.27|17421.27|17541.34|17421.34|17537.54|17417.54|10
1623070030000|2021-06-07 12:47:10|17541.88|17421.88|17543.16|17423.16|17543.2|17423.2|17541.77|17421.77|10
1623070040000|2021-06-07 12:47:20|17543.32|17423.32|17543.16|17423.16|17543.66|17423.66|17542.62|17422.62|10
1623070050000|2021-06-07 12:47:30|17543.01|17423.01|17544.91|17424.91|17545.25|17425.25|17542.69|17422.69|10
1623070060000|2021-06-07 12:47:40|17544.97|17424.97|17547.56|17427.56|17547.56|17427.56|17544.97|17424.97|10
1623070070000|2021-06-07 12:47:50|17547.54|17427.54|17547.84|17427.84|17547.84|17427.84|17547.24|17427.24|10
1623070080000|2021-06-07 12:48:00|17547.32|17427.32|17552.83|17432.83|17552.83|17432.83|17547.32|17427.32|10
1623070090000|2021-06-07 12:48:10|17553.35|17433.35|17553.36|17433.36|17554.25|17434.25|17553.28|17433.28|10
1623070100000|2021-06-07 12:48:20|17553.59|17433.59|17552.59|17432.59|17554.24|17434.24|17552.58|17432.58|10
1623070110000|2021-06-07 12:48:30|17552.51|17432.51|17555.82|17435.82|17555.9|17435.9|17551.59|17431.59|10
1623070120000|2021-06-07 12:48:40|17555.69|17435.69|17558.81|17438.81|17558.81|17438.81|17555.69|17435.69|10
1623070130000|2021-06-07 12:48:50|17559.13|17439.13|17559.11|17439.11|17559.41|17439.41|17557.88|17437.88|10
1623070140000|2021-06-07 12:49:00|17559.93|17439.93|17559.88|17439.88|17560.42|17440.42|17559.53|17439.53|10
1623070150000|2021-06-07 12:49:10|17559.8|17439.8|17560.41|17440.41|17560.48|17440.48|17559.8|17439.8|10
1623070160000|2021-06-07 12:49:20|17560.79|17440.79|17562.44|17442.44|17562.84|17442.84|17560.71|17440.71|10
1623070170000|2021-06-07 12:49:30|17563.57|17443.57|17566.44|17446.44|17566.44|17446.44|17563.47|17443.47|10
1623070180000|2021-06-07 12:49:40|17566.31|17446.31|17566.59|17446.59|17566.77|17446.77|17566.11|17446.11|9
1623070190000|2021-06-07 12:49:50|17567.81|17447.81|17568.72|17448.72|17569.89|17449.89|17567.81|17447.81|10
1623070200000|2021-06-07 12:50:00|17568.21|17448.21|17566.23|17446.23|17568.21|17448.21|17566.04|17446.04|8
1623070210000|2021-06-07 12:50:10|17566.4|17446.4|17565.84|17445.84|17566.66|17446.66|17565.83|17445.83|10
1623070220000|2021-06-07 12:50:20|17565.38|17445.38|17564.34|17444.34|17566.06|17446.06|17563.89|17443.89|9
1623070230000|2021-06-07 12:50:30|17564.76|17444.76|17562.26|17442.26|17565.37|17445.37|17562.26|17442.26|9
1623070240000|2021-06-07 12:50:40|17561.86|17441.86|17562.35|17442.35|17562.35|17442.35|17561.35|17441.35|10
1623070250000|2021-06-07 12:50:50|17562.84|17442.84|17561.62|17441.62|17562.92|17442.92|17561.62|17441.62|10
1623070260000|2021-06-07 12:51:00|17561.24|17441.24|17561.33|17441.33|17561.33|17441.33|17560.24|17440.24|10
1623070270000|2021-06-07 12:51:10|17561.42|17441.42|17561.72|17441.72|17562.17|17442.17|17561.28|17441.28|9
1623070280000|2021-06-07 12:51:20|17561.59|17441.59|17561.38|17441.38|17561.59|17441.59|17561.17|17441.17|9
1623070290000|2021-06-07 12:51:30|17561.42|17441.42|17558.63|17438.63|17561.95|17441.95|17558.26|17438.26|10
1623070300000|2021-06-07 12:51:40|17556.99|17436.99|17552.78|17432.78|17556.99|17436.99|17552.7|17432.7|10
1623070310000|2021-06-07 12:51:50|17552.88|17432.88|17553.47|17433.47|17556.21|17436.21|17552.62|17432.62|10
1623070320000|2021-06-07 12:52:00|17551.52|17431.52|17545.64|17425.64|17551.52|17431.52|17545.13|17425.13|10
1623070330000|2021-06-07 12:52:10|17545|17425|17540.04|17420.04|17545|17425|17539.66|17419.66|10
1623070340000|2021-06-07 12:52:20|17540.4|17420.4|17541.89|17421.89|17541.89|17421.89|17539.69|17419.69|10
1623070350000|2021-06-07 12:52:30|17542.64|17422.64|17541.12|17421.12|17542.64|17422.64|17540.8|17420.8|10
1623070360000|2021-06-07 12:52:40|17540.79|17420.79|17544.58|17424.58|17544.58|17424.58|17540.79|17420.79|10
1623070370000|2021-06-07 12:52:50|17544.5|17424.5|17543.49|17423.49|17544.5|17424.5|17543.44|17423.44|9
1623070380000|2021-06-07 12:53:00|17543.43|17423.43|17542.33|17422.33|17543.56|17423.56|17542.11|17422.11|10
1623070390000|2021-06-07 12:53:10|17542.34|17422.34|17540.7|17420.7|17542.42|17422.42|17540.7|17420.7|9
1623070400000|2021-06-07 12:53:20|17540.87|17420.87|17538.92|17418.92|17540.91|17420.91|17538.92|17418.92|10
1623070410000|2021-06-07 12:53:30|17539.16|17419.16|17538.52|17418.52|17539.16|17419.16|17538.52|17418.52|9
1623070420000|2021-06-07 12:53:40|17537.96|17417.96|17537.2|17417.2|17538.47|17418.47|17537.2|17417.2|9
1623070430000|2021-06-07 12:53:50|17537.43|17417.43|17537.73|17417.73|17537.94|17417.94|17537.4|17417.4|9
1623070440000|2021-06-07 12:54:00|17537.02|17417.02|17534.23|17414.23|17537.02|17417.02|17533.54|17413.54|10
1623070450000|2021-06-07 12:54:10|17534.2|17414.2|17533.3|17413.3|17534.2|17414.2|17533.19|17413.19|9
1623070460000|2021-06-07 12:54:20|17533.2|17413.2|17536.77|17416.77|17536.77|17416.77|17533.2|17413.2|10
1623070470000|2021-06-07 12:54:30|17538.11|17418.11|17540.91|17420.91|17540.91|17420.91|17538.11|17418.11|9
1623070480000|2021-06-07 12:54:40|17540.9|17420.9|17540.93|17420.93|17541.26|17421.26|17540.55|17420.55|10
1623070490000|2021-06-07 12:54:50|17540.18|17420.18|17539.5|17419.5|17540.18|17420.18|17539.5|17419.5|6
1623070500000|2021-06-07 12:55:00|17539.7|17419.7|17539.19|17419.19|17539.7|17419.7|17538.64|17418.64|9
1623070510000|2021-06-07 12:55:10|17538.98|17418.98|17538.5|17418.5|17538.98|17418.98|17537.65|17417.65|10
1623070520000|2021-06-07 12:55:20|17539.29|17419.29|17540.93|17420.93|17540.93|17420.93|17539.29|17419.29|10
1623070530000|2021-06-07 12:55:30|17540.92|17420.92|17535.49|17415.49|17540.92|17420.92|17535.49|17415.49|10
1623070540000|2021-06-07 12:55:40|17534.61|17414.61|17531.19|17411.19|17534.61|17414.61|17531.19|17411.19|9
1623070550000|2021-06-07 12:55:50|17530.44|17410.44|17525.59|17405.59|17530.44|17410.44|17525.08|17405.08|10
1623070560000|2021-06-07 12:56:00|17525.08|17405.08|17523.29|17403.29|17525.08|17405.08|17522.57|17402.57|10
1623070570000|2021-06-07 12:56:10|17522.92|17402.92|17524.4|17404.4|17524.41|17404.41|17522.92|17402.92|10
1623070580000|2021-06-07 12:56:20|17525.01|17405.01|17528.11|17408.11|17528.11|17408.11|17525.01|17405.01|9
1623070590000|2021-06-07 12:56:30|17529.22|17409.22|17530.35|17410.35|17530.35|17410.35|17528.89|17408.89|10
1623070600000|2021-06-07 12:56:40|17530.54|17410.54|17534.48|17414.48|17534.48|17414.48|17530.54|17410.54|10
1623070610000|2021-06-07 12:56:50|17534.84|17414.84|17535.14|17415.14|17535.98|17415.98|17534.84|17414.84|10
1623070620000|2021-06-07 12:57:00|17534.74|17414.74|17531.93|17411.93|17534.74|17414.74|17531.3|17411.3|10
1623070630000|2021-06-07 12:57:10|17531.29|17411.29|17530.04|17410.04|17531.35|17411.35|17530.04|17410.04|9
1623070640000|2021-06-07 12:57:20|17529.95|17409.95|17532.68|17412.68|17532.68|17412.68|17529.95|17409.95|10
1623070650000|2021-06-07 12:57:30|17533.08|17413.08|17535.02|17415.02|17535.02|17415.02|17533.08|17413.08|10
1623070660000|2021-06-07 12:57:40|17535.03|17415.03|17538.2|17418.2|17538.62|17418.62|17535.03|17415.03|10
1623070670000|2021-06-07 12:57:50|17538.04|17418.04|17541.36|17421.36|17541.36|17421.36|17538.04|17418.04|10
1623070680000|2021-06-07 12:58:00|17541.47|17421.47|17544.33|17424.33|17544.33|17424.33|17541.14|17421.14|10
1623070690000|2021-06-07 12:58:10|17544.13|17424.13|17543.89|17423.89|17544.68|17424.68|17543.89|17423.89|10
1623070700000|2021-06-07 12:58:20|17544.38|17424.38|17544.61|17424.61|17545.01|17425.01|17543.65|17423.65|10
1623070710000|2021-06-07 12:58:30|17545.54|17425.54|17547.43|17427.43|17547.43|17427.43|17545.54|17425.54|10
1623070720000|2021-06-07 12:58:40|17547.86|17427.86|17548.9|17428.9|17549|17429|17547.76|17427.76|10
1623070730000|2021-06-07 12:58:50|17548.86|17428.86|17549.29|17429.29|17550.73|17430.73|17548.75|17428.75|10
1623070740000|2021-06-07 12:59:00|17549.13|17429.13|17554.33|17434.33|17554.88|17434.88|17548.58|17428.58|10
1623070750000|2021-06-07 12:59:10|17554.24|17434.24|17557.63|17437.63|17557.81|17437.81|17554.24|17434.24|10
1623070760000|2021-06-07 12:59:20|17556.48|17436.48|17555.58|17435.58|17556.48|17436.48|17555.58|17435.58|10
1623070770000|2021-06-07 12:59:30|17555.71|17435.71|17555.73|17435.73|17555.73|17435.73|17555.09|17435.09|10
1623070780000|2021-06-07 12:59:40|17555.62|17435.62|17554.55|17434.55|17555.62|17435.62|17554.14|17434.14|10
1623070790000|2021-06-07 12:59:50|17554.43|17434.43|17554.86|17434.86|17555.03|17435.03|17554.37|17434.37|10
1623070800000|2021-06-07 13:00:00|17554.71|17434.71|17558.97|17438.97|17558.97|17438.97|17554.68|17434.68|10
1623070810000|2021-06-07 13:00:10|17559.09|17439.09|17564.2|17444.2|17564.2|17444.2|17559.09|17439.09|10
1623070820000|2021-06-07 13:00:20|17564.26|17444.26|17570.16|17450.16|17570.16|17450.16|17564.26|17444.26|10
1623070830000|2021-06-07 13:00:30|17569.75|17449.75|17578.14|17458.14|17578.14|17458.14|17569.75|17449.75|10
1623070840000|2021-06-07 13:00:40|17577.73|17457.73|17583.61|17463.61|17583.61|17463.61|17577.73|17457.73|10
1623070850000|2021-06-07 13:00:50|17584.56|17464.56|17587.18|17467.18|17587.91|17467.91|17584.56|17464.56|10
1623070860000|2021-06-07 13:01:00|17587.2|17467.2|17586.29|17466.29|17587.46|17467.46|17586.29|17466.29|10
1623070870000|2021-06-07 13:01:10|17585.62|17465.62|17585.74|17465.74|17586.64|17466.64|17584.31|17464.31|10
1623070880000|2021-06-07 13:01:20|17585.97|17465.97|17584.31|17464.31|17585.97|17465.97|17582.96|17462.96|10
1623070890000|2021-06-07 13:01:30|17584.5|17464.5|17588.57|17468.57|17588.57|17468.57|17584.5|17464.5|10
1623070900000|2021-06-07 13:01:40|17588.4|17468.4|17598.94|17478.94|17600.46|17480.46|17588.4|17468.4|10
1623070910000|2021-06-07 13:01:50|17600.45|17480.45|17605.45|17485.45|17605.45|17485.45|17600.45|17480.45|10
1623070920000|2021-06-07 13:02:00|17605.19|17485.19|17603.05|17483.05|17606.64|17486.64|17603.05|17483.05|10
1623070930000|2021-06-07 13:02:10|17602.98|17482.98|17602.62|17482.62|17602.98|17482.98|17601.34|17481.34|10
1623070940000|2021-06-07 13:02:20|17602.4|17482.4|17605.09|17485.09|17605.09|17485.09|17602.4|17482.4|10
1623070950000|2021-06-07 13:02:30|17605.17|17485.17|17603.32|17483.32|17605.17|17485.17|17603.32|17483.32|10
1623070960000|2021-06-07 13:02:40|17603.05|17483.05|17601.57|17481.57|17603.05|17483.05|17601.57|17481.57|10
1623070970000|2021-06-07 13:02:50|17600.61|17480.61|17602.73|17482.73|17602.73|17482.73|17600.34|17480.34|10
1623070980000|2021-06-07 13:03:00|17602.5|17482.5|17602.08|17482.08|17603.61|17483.61|17602.05|17482.05|10
1623070990000|2021-06-07 13:03:10|17601.64|17481.64|17593.41|17473.41|17601.64|17481.64|17593.41|17473.41|9
1623071000000|2021-06-07 13:03:20|17592.32|17472.32|17583.64|17463.64|17592.32|17472.32|17583.22|17463.22|10
1623071010000|2021-06-07 13:03:30|17585.75|17465.75|17568.77|17448.77|17585.75|17465.75|17568.77|17448.77|10
1623071020000|2021-06-07 13:03:40|17569.23|17449.23|17564.89|17444.89|17569.23|17449.23|17564.53|17444.53|10
1623071030000|2021-06-07 13:03:50|17565.21|17445.21|17568.3|17448.3|17568.3|17448.3|17565.2|17445.2|10
1623071040000|2021-06-07 13:04:00|17568.16|17448.16|17568.76|17448.76|17569.39|17449.39|17568.1|17448.1|9
1623071050000|2021-06-07 13:04:10|17568.52|17448.52|17566.4|17446.4|17570.07|17450.07|17566.4|17446.4|10
1623071060000|2021-06-07 13:04:20|17566.49|17446.49|17570.28|17450.28|17570.28|17450.28|17566.49|17446.49|10
1623071070000|2021-06-07 13:04:30|17569.99|17449.99|17568.5|17448.5|17569.99|17449.99|17568.5|17448.5|10
1623071080000|2021-06-07 13:04:40|17568.73|17448.73|17563.93|17443.93|17568.73|17448.73|17563.93|17443.93|10
1623071090000|2021-06-07 13:04:50|17565.02|17445.02|17559.62|17439.62|17565.02|17445.02|17559.62|17439.62|10
1623071100000|2021-06-07 13:05:00|17559.54|17439.54|17559.29|17439.29|17559.89|17439.89|17559.19|17439.19|10
1623071110000|2021-06-07 13:05:10|17559.55|17439.55|17559.07|17439.07|17560.7|17440.7|17559.07|17439.07|10
1623071120000|2021-06-07 13:05:20|17559.14|17439.14|17558.75|17438.75|17559.63|17439.63|17558.75|17438.75|10
1623071130000|2021-06-07 13:05:30|17558.68|17438.68|17559.61|17439.61|17559.65|17439.65|17558.63|17438.63|10
1623071140000|2021-06-07 13:05:40|17559.51|17439.51|17558.9|17438.9|17559.51|17439.51|17558.9|17438.9|9
1623071150000|2021-06-07 13:05:50|17558.37|17438.37|17554.35|17434.35|17558.37|17438.37|17554.35|17434.35|10
1623071160000|2021-06-07 13:06:00|17553.45|17433.45|17550.28|17430.28|17553.45|17433.45|17550.28|17430.28|10
1623071170000|2021-06-07 13:06:10|17550.37|17430.37|17552.53|17432.53|17552.61|17432.61|17550.37|17430.37|8
1623071180000|2021-06-07 13:06:20|17553.05|17433.05|17554.43|17434.43|17554.43|17434.43|17553.05|17433.05|10
1623071190000|2021-06-07 13:06:30|17553.99|17433.99|17553.32|17433.32|17554.18|17434.18|17553.32|17433.32|10
1623071200000|2021-06-07 13:06:40|17552.98|17432.98|17553.6|17433.6|17553.6|17433.6|17552.81|17432.81|10
1623071210000|2021-06-07 13:06:50|17553.86|17433.86|17556.87|17436.87|17556.87|17436.87|17553.86|17433.86|8
1623071220000|2021-06-07 13:07:00|17557.33|17437.33|17563.13|17443.13|17563.48|17443.48|17557.33|17437.33|9
1623071230000|2021-06-07 13:07:10|17564.38|17444.38|17568.81|17448.81|17568.81|17448.81|17564.38|17444.38|10
1623071240000|2021-06-07 13:07:20|17568.83|17448.83|17570.6|17450.6|17570.6|17450.6|17568.83|17448.83|10
1623071250000|2021-06-07 13:07:30|17570.33|17450.33|17571.95|17451.95|17571.95|17451.95|17570.33|17450.33|9
1623071260000|2021-06-07 13:07:40|17571.91|17451.91|17571.47|17451.47|17572.58|17452.58|17571.47|17451.47|10
1623071270000|2021-06-07 13:07:50|17571.25|17451.25|17569.5|17449.5|17571.25|17451.25|17569.48|17449.48|10
1623071280000|2021-06-07 13:08:00|17569.43|17449.43|17567.68|17447.68|17569.45|17449.45|17567.68|17447.68|10
1623071290000|2021-06-07 13:08:10|17567.62|17447.62|17565.63|17445.63|17567.62|17447.62|17565.63|17445.63|10
1623071300000|2021-06-07 13:08:20|17565.59|17445.59|17563.24|17443.24|17565.59|17445.59|17563.24|17443.24|10
1623071310000|2021-06-07 13:08:30|17563.38|17443.38|17561.76|17441.76|17563.76|17443.76|17561.38|17441.38|10
1623071320000|2021-06-07 13:08:40|17561.99|17441.99|17566.09|17446.09|17566.52|17446.52|17561.99|17441.99|10
1623071330000|2021-06-07 13:08:50|17565.95|17445.95|17569.89|17449.89|17570.09|17450.09|17565.95|17445.95|10
1623071340000|2021-06-07 13:09:00|17570.42|17450.42|17570.36|17450.36|17571.02|17451.02|17570.13|17450.13|10
1623071350000|2021-06-07 13:09:10|17570.41|17450.41|17570.93|17450.93|17571.05|17451.05|17570.41|17450.41|10
1623071360000|2021-06-07 13:09:20|17570.41|17450.41|17569.17|17449.17|17570.41|17450.41|17568.99|17448.99|10
1623071370000|2021-06-07 13:09:30|17568.99|17448.99|17567.91|17447.91|17569.08|17449.08|17567.91|17447.91|10
1623071380000|2021-06-07 13:09:40|17568.05|17448.05|17567.07|17447.07|17568.41|17448.41|17567.07|17447.07|10
1623071390000|2021-06-07 13:09:50|17567.17|17447.17|17563.46|17443.46|17567.35|17447.35|17563.46|17443.46|10
1623071400000|2021-06-07 13:10:00|17563.77|17443.77|17566.16|17446.16|17566.42|17446.42|17563.5|17443.5|10
1623071410000|2021-06-07 13:10:10|17566.68|17446.68|17572.69|17452.69|17572.69|17452.69|17566.68|17446.68|10
1623071420000|2021-06-07 13:10:20|17572.68|17452.68|17573.64|17453.64|17574.49|17454.49|17572.59|17452.59|10
1623071430000|2021-06-07 13:10:30|17573.35|17453.35|17570.6|17450.6|17573.35|17453.35|17570.6|17450.6|10
1623071440000|2021-06-07 13:10:40|17570.8|17450.8|17571.33|17451.33|17571.35|17451.35|17570.71|17450.71|10
1623071450000|2021-06-07 13:10:50|17571.6|17451.6|17570.98|17450.98|17571.6|17451.6|17570.75|17450.75|10
1623071460000|2021-06-07 13:11:00|17571.36|17451.36|17565|17445|17571.36|17451.36|17565|17445|10
1623071470000|2021-06-07 13:11:10|17565.2|17445.2|17562.35|17442.35|17565.2|17445.2|17562.35|17442.35|10
1623071480000|2021-06-07 13:11:20|17562.23|17442.23|17557.89|17437.89|17562.23|17442.23|17557.84|17437.84|10
1623071490000|2021-06-07 13:11:30|17557.43|17437.43|17557.38|17437.38|17557.77|17437.77|17557.11|17437.11|10
1623071500000|2021-06-07 13:11:40|17557.22|17437.22|17555.77|17435.77|17557.22|17437.22|17555.77|17435.77|10
1623071510000|2021-06-07 13:11:50|17555.78|17435.78|17556.44|17436.44|17556.88|17436.88|17555.78|17435.78|10
1623071520000|2021-06-07 13:12:00|17556.24|17436.24|17556.62|17436.62|17556.62|17436.62|17553.78|17433.78|10
1623071530000|2021-06-07 13:12:10|17556.3|17436.3|17564.61|17444.61|17564.61|17444.61|17556.3|17436.3|10
1623071540000|2021-06-07 13:12:20|17565.15|17445.15|17570.86|17450.86|17570.86|17450.86|17565.15|17445.15|10
1623071550000|2021-06-07 13:12:30|17571.29|17451.29|17575.6|17455.6|17575.6|17455.6|17571.29|17451.29|9
1623071560000|2021-06-07 13:12:40|17575.89|17455.89|17578.66|17458.66|17578.66|17458.66|17575.89|17455.89|10
1623071570000|2021-06-07 13:12:50|17579.34|17459.34|17585.55|17465.55|17585.55|17465.55|17579.34|17459.34|10
1623071580000|2021-06-07 13:13:00|17585.29|17465.29|17579.97|17459.97|17585.32|17465.32|17579.61|17459.61|10
1623071590000|2021-06-07 13:13:10|17579.89|17459.89|17579.08|17459.08|17580.54|17460.54|17579.06|17459.06|10
1623071600000|2021-06-07 13:13:20|17578.67|17458.67|17572.49|17452.49|17578.67|17458.67|17572.49|17452.49|10
1623071610000|2021-06-07 13:13:30|17572.01|17452.01|17573.06|17453.06|17573.06|17453.06|17571.46|17451.46|10
1623071620000|2021-06-07 13:13:40|17572.84|17452.84|17571.6|17451.6|17572.84|17452.84|17570.91|17450.91|10
1623071630000|2021-06-07 13:13:50|17571.74|17451.74|17571.7|17451.7|17572.78|17452.78|17571.7|17451.7|9
1623071640000|2021-06-07 13:14:00|17571.45|17451.45|17571.56|17451.56|17571.6|17451.6|17570.24|17450.24|10
1623071650000|2021-06-07 13:14:10|17572.29|17452.29|17572.42|17452.42|17572.81|17452.81|17572.05|17452.05|10
1623071660000|2021-06-07 13:14:20|17571.59|17451.59|17567.39|17447.39|17571.59|17451.59|17567.39|17447.39|10
1623071670000|2021-06-07 13:14:30|17567.42|17447.42|17566.5|17446.5|17568.37|17448.37|17566.5|17446.5|10
1623071680000|2021-06-07 13:14:40|17566.46|17446.46|17565.17|17445.17|17566.5|17446.5|17565.17|17445.17|10
1623071690000|2021-06-07 13:14:50|17565.13|17445.13|17564.63|17444.63|17565.34|17445.34|17564.63|17444.63|10
1623071700000|2021-06-07 13:15:00|17564.71|17444.71|17564.36|17444.36|17564.71|17444.71|17563.65|17443.65|9
1623071710000|2021-06-07 13:15:10|17564.67|17444.67|17564.71|17444.71|17564.89|17444.89|17564.31|17444.31|9
1623071720000|2021-06-07 13:15:20|17564.38|17444.38|17564.19|17444.19|17564.38|17444.38|17563.94|17443.94|10
1623071730000|2021-06-07 13:15:30|17563.54|17443.54|17562.02|17442.02|17563.54|17443.54|17562.02|17442.02|8
1623071740000|2021-06-07 13:15:40|17561.98|17441.98|17559.78|17439.78|17561.98|17441.98|17559.6|17439.6|10
1623071750000|2021-06-07 13:15:50|17559.57|17439.57|17557.03|17437.03|17559.66|17439.66|17557.03|17437.03|10
1623071760000|2021-06-07 13:16:00|17556.9|17436.9|17556.02|17436.02|17557.3|17437.3|17555.48|17435.48|10
1623071770000|2021-06-07 13:16:10|17556.01|17436.01|17558.33|17438.33|17558.33|17438.33|17556.01|17436.01|10
1623071780000|2021-06-07 13:16:20|17558.94|17438.94|17559.83|17439.83|17559.83|17439.83|17558.92|17438.92|10
1623071790000|2021-06-07 13:16:30|17559.84|17439.84|17560.96|17440.96|17561.09|17441.09|17559.84|17439.84|10
1623071800000|2021-06-07 13:16:40|17560.82|17440.82|17559.78|17439.78|17560.9|17440.9|17559.67|17439.67|10
1623071810000|2021-06-07 13:16:50|17559.51|17439.51|17558.41|17438.41|17559.51|17439.51|17558.35|17438.35|10
1623071820000|2021-06-07 13:17:00|17558.46|17438.46|17559.24|17439.24|17559.5|17439.5|17558.42|17438.42|10
1623071830000|2021-06-07 13:17:10|17559.65|17439.65|17560.2|17440.2|17560.2|17440.2|17559.24|17439.24|10
1623071840000|2021-06-07 13:17:20|17560.53|17440.53|17564.72|17444.72|17564.72|17444.72|17560.53|17440.53|10
1623071850000|2021-06-07 13:17:30|17564.49|17444.49|17565.3|17445.3|17565.69|17445.69|17564.11|17444.11|10
1623071860000|2021-06-07 13:17:40|17564.98|17444.98|17567.1|17447.1|17567.1|17447.1|17564.98|17444.98|10
1623071870000|2021-06-07 13:17:50|17566.63|17446.63|17565.21|17445.21|17566.95|17446.95|17565.21|17445.21|10
1623071880000|2021-06-07 13:18:00|17565.72|17445.72|17565.6|17445.6|17565.89|17445.89|17565.42|17445.42|10
1623071890000|2021-06-07 13:18:10|17565.21|17445.21|17562.18|17442.18|17565.21|17445.21|17561.89|17441.89|10
1623071900000|2021-06-07 13:18:20|17560.79|17440.79|17558.14|17438.14|17560.79|17440.79|17558.14|17438.14|10
1623071910000|2021-06-07 13:18:30|17557.69|17437.69|17556.18|17436.18|17557.69|17437.69|17555.66|17435.66|9
1623071920000|2021-06-07 13:18:40|17555.12|17435.12|17554.67|17434.67|17555.24|17435.24|17553.87|17433.87|10
1623071930000|2021-06-07 13:18:50|17554.42|17434.42|17553.88|17433.88|17555.17|17435.17|17553.88|17433.88|10
1623071940000|2021-06-07 13:19:00|17553.49|17433.49|17554.2|17434.2|17554.2|17434.2|17553.49|17433.49|10
1623071950000|2021-06-07 13:19:10|17554.1|17434.1|17552.31|17432.31|17554.1|17434.1|17552.31|17432.31|10
1623071960000|2021-06-07 13:19:20|17552.36|17432.36|17549.94|17429.94|17552.36|17432.36|17549.85|17429.85|10
1623071970000|2021-06-07 13:19:30|17549.79|17429.79|17546.47|17426.47|17549.79|17429.79|17546.47|17426.47|10
1623071980000|2021-06-07 13:19:40|17546.33|17426.33|17544.44|17424.44|17546.5|17426.5|17544.44|17424.44|10
1623071990000|2021-06-07 13:19:50|17544.6|17424.6|17542.59|17422.59|17544.6|17424.6|17541.75|17421.75|10
1623072000000|2021-06-07 13:20:00|17542.11|17422.11|17541.29|17421.29|17542.11|17422.11|17541.29|17421.29|9
1623072010000|2021-06-07 13:20:10|17541.2|17421.2|17538.23|17418.23|17541.41|17421.41|17538.23|17418.23|10
1623072020000|2021-06-07 13:20:20|17537.81|17417.81|17536.43|17416.43|17537.98|17417.98|17536.43|17416.43|9
1623072030000|2021-06-07 13:20:30|17535.74|17415.74|17534.9|17414.9|17535.92|17415.92|17534.9|17414.9|10
1623072040000|2021-06-07 13:20:40|17534.41|17414.41|17532.62|17412.62|17534.41|17414.41|17532.62|17412.62|9
1623072050000|2021-06-07 13:20:50|17531.69|17411.69|17528.92|17408.92|17531.69|17411.69|17528.92|17408.92|10
1623072060000|2021-06-07 13:21:00|17528.1|17408.1|17530.07|17410.07|17530.07|17410.07|17528.1|17408.1|10
1623072070000|2021-06-07 13:21:10|17530.48|17410.48|17531.51|17411.51|17531.51|17411.51|17530.39|17410.39|10
1623072080000|2021-06-07 13:21:20|17531.46|17411.46|17533.65|17413.65|17533.72|17413.72|17531.46|17411.46|10
1623072090000|2021-06-07 13:21:30|17533.47|17413.47|17533.01|17413.01|17533.47|17413.47|17531.47|17411.47|10
1623072100000|2021-06-07 13:21:40|17532.4|17412.4|17531.56|17411.56|17532.49|17412.49|17531.56|17411.56|10
1623072110000|2021-06-07 13:21:50|17531.09|17411.09|17523.66|17403.66|17531.09|17411.09|17523.66|17403.66|9
1623072120000|2021-06-07 13:22:00|17523.15|17403.15|17523.37|17403.37|17523.39|17403.39|17522.41|17402.41|9
1623072130000|2021-06-07 13:22:10|17523.23|17403.23|17525.13|17405.13|17525.2|17405.2|17523.09|17403.09|10
1623072140000|2021-06-07 13:22:20|17525.61|17405.61|17527.17|17407.17|17527.35|17407.35|17525.61|17405.61|10
1623072150000|2021-06-07 13:22:30|17526.58|17406.58|17524.76|17404.76|17526.58|17406.58|17524.76|17404.76|10
1623072160000|2021-06-07 13:22:40|17524.04|17404.04|17521.24|17401.24|17524.43|17404.43|17521.24|17401.24|10
1623072170000|2021-06-07 13:22:50|17521.01|17401.01|17516.99|17396.99|17521.21|17401.21|17516.99|17396.99|10
1623072180000|2021-06-07 13:23:00|17516|17396|17506.32|17386.32|17516|17396|17506.32|17386.32|10
1623072190000|2021-06-07 13:23:10|17502.87|17382.87|17488.05|17368.05|17502.87|17382.87|17488.05|17368.05|10
1623072200000|2021-06-07 13:23:20|17487.85|17367.85|17486.76|17366.76|17489|17369|17484.24|17364.24|10
1623072210000|2021-06-07 13:23:30|17485.79|17365.79|17489.79|17369.79|17489.79|17369.79|17485.48|17365.48|10
1623072220000|2021-06-07 13:23:40|17490.23|17370.23|17490.63|17370.63|17490.63|17370.63|17488.84|17368.84|10
1623072230000|2021-06-07 13:23:50|17489.93|17369.93|17486.32|17366.32|17490.5|17370.5|17486.32|17366.32|9
1623072240000|2021-06-07 13:24:00|17486.27|17366.27|17481.12|17361.12|17486.27|17366.27|17481.12|17361.12|10
1623072250000|2021-06-07 13:24:10|17480.47|17360.47|17477.59|17357.59|17480.47|17360.47|17477.31|17357.31|10
1623072260000|2021-06-07 13:24:20|17476.47|17356.47|17473.3|17353.3|17476.68|17356.68|17473.3|17353.3|10
1623072270000|2021-06-07 13:24:30|17473.06|17353.06|17470.91|17350.91|17473.06|17353.06|17470.85|17350.85|10
1623072280000|2021-06-07 13:24:40|17469.68|17349.68|17465.85|17345.85|17469.98|17349.98|17465.85|17345.85|10
1623072290000|2021-06-07 13:24:50|17464.81|17344.81|17462.89|17342.89|17465.12|17345.12|17462.89|17342.89|10
1623072300000|2021-06-07 13:25:00|17463.09|17343.09|17464.5|17344.5|17465.29|17345.29|17462.58|17342.58|10
1623072310000|2021-06-07 13:25:10|17464.82|17344.82|17464.61|17344.61|17465.71|17345.71|17463.88|17343.88|10
1623072320000|2021-06-07 13:25:20|17464.4|17344.4|17465.89|17345.89|17466.55|17346.55|17464.38|17344.38|10
1623072330000|2021-06-07 13:25:30|17466.2|17346.2|17476.12|17356.12|17476.12|17356.12|17466.2|17346.2|10
1623072340000|2021-06-07 13:25:40|17476.67|17356.67|17476.27|17356.27|17477|17357|17476.22|17356.22|10
1623072350000|2021-06-07 13:25:50|17475.71|17355.71|17470.49|17350.49|17475.71|17355.71|17470.49|17350.49|10
1623072360000|2021-06-07 13:26:00|17470.35|17350.35|17467.35|17347.35|17470.35|17350.35|17467.35|17347.35|9
1623072370000|2021-06-07 13:26:10|17466.86|17346.86|17465.8|17345.8|17466.86|17346.86|17464.6|17344.6|10
1623072380000|2021-06-07 13:26:20|17466.22|17346.22|17467.43|17347.43|17467.46|17347.46|17465.7|17345.7|10
1623072390000|2021-06-07 13:26:30|17467.62|17347.62|17464.11|17344.11|17467.71|17347.71|17464.11|17344.11|10
1623072400000|2021-06-07 13:26:40|17463.86|17343.86|17461.58|17341.58|17463.86|17343.86|17461.53|17341.53|9
1623072410000|2021-06-07 13:26:50|17460.2|17340.2|17457.15|17337.15|17460.2|17340.2|17456.82|17336.82|10
1623072420000|2021-06-07 13:27:00|17456.91|17336.91|17454.71|17334.71|17456.91|17336.91|17454.71|17334.71|10
1623072430000|2021-06-07 13:27:10|17454.48|17334.48|17448.11|17328.11|17455.09|17335.09|17448.11|17328.11|10
1623072440000|2021-06-07 13:27:20|17449.17|17329.17|17441.5|17321.5|17449.17|17329.17|17441.14|17321.14|10
1623072450000|2021-06-07 13:27:30|17442.54|17322.54|17435.41|17315.41|17443.18|17323.18|17435.41|17315.41|10
1623072460000|2021-06-07 13:27:40|17435.34|17315.34|17431.67|17311.67|17435.34|17315.34|17429.89|17309.89|10
1623072470000|2021-06-07 13:27:50|17431.72|17311.72|17435.47|17315.47|17435.47|17315.47|17431.72|17311.72|10
1623072480000|2021-06-07 13:28:00|17435.27|17315.27|17439.7|17319.7|17440.11|17320.11|17434.69|17314.69|10
1623072490000|2021-06-07 13:28:10|17439.18|17319.18|17440.4|17320.4|17440.4|17320.4|17436.9|17316.9|9
1623072500000|2021-06-07 13:28:20|17440.51|17320.51|17442.12|17322.12|17442.27|17322.27|17439.99|17319.99|10
1623072510000|2021-06-07 13:28:30|17441.58|17321.58|17444.65|17324.65|17444.65|17324.65|17441.58|17321.58|10
1623072520000|2021-06-07 13:28:40|17444.84|17324.84|17448.13|17328.13|17448.38|17328.38|17444.84|17324.84|10
1623072530000|2021-06-07 13:28:50|17449.02|17329.02|17449.18|17329.18|17451.16|17331.16|17448.89|17328.89|10
1623072540000|2021-06-07 13:29:00|17449.07|17329.07|17445.71|17325.71|17449.07|17329.07|17445.55|17325.55|10
1623072550000|2021-06-07 13:29:10|17445.19|17325.19|17444.59|17324.59|17445.82|17325.82|17444.59|17324.59|9
1623072560000|2021-06-07 13:29:20|17444.9|17324.9|17442.03|17322.03|17445.29|17325.29|17441.74|17321.74|10
1623072570000|2021-06-07 13:29:30|17442.73|17322.73|17442.68|17322.68|17443.26|17323.26|17442.43|17322.43|10
1623072580000|2021-06-07 13:29:40|17441.92|17321.92|17445.42|17325.42|17445.42|17325.42|17441.91|17321.91|10
1623072590000|2021-06-07 13:29:50|17445.2|17325.2|17447.78|17327.78|17447.78|17327.78|17445.11|17325.11|10
1623072600000|2021-06-07 13:30:00|17446.48|17326.48|17445.72|17325.72|17446.87|17326.87|17445.65|17325.65|10
1623072610000|2021-06-07 13:30:10|17445.88|17325.88|17445.43|17325.43|17446.54|17326.54|17445.33|17325.33|10
1623072620000|2021-06-07 13:30:20|17445.41|17325.41|17446.16|17326.16|17446.16|17326.16|17445.05|17325.05|10
1623072630000|2021-06-07 13:30:30|17446.17|17326.17|17442.3|17322.3|17446.17|17326.17|17442.3|17322.3|10
1623072640000|2021-06-07 13:30:40|17441.99|17321.99|17440.91|17320.91|17441.99|17321.99|17440.78|17320.78|10
1623072650000|2021-06-07 13:30:50|17440.82|17320.82|17441.88|17321.88|17441.88|17321.88|17440.72|17320.72|10
1623072660000|2021-06-07 13:31:00|17442.02|17322.02|17439.55|17319.55|17442.17|17322.17|17439.55|17319.55|9
1623072670000|2021-06-07 13:31:10|17439.31|17319.31|17435.52|17315.52|17439.31|17319.31|17435.52|17315.52|10
1623072680000|2021-06-07 13:31:20|17435.53|17315.53|17432.22|17312.22|17435.53|17315.53|17432.22|17312.22|10
1623072690000|2021-06-07 13:31:30|17431.32|17311.32|17428.49|17308.49|17431.32|17311.32|17428.49|17308.49|9
1623072700000|2021-06-07 13:31:40|17428.52|17308.52|17428.11|17308.11|17429.65|17309.65|17428.11|17308.11|10
1623072710000|2021-06-07 13:31:50|17427.8|17307.8|17426.48|17306.48|17427.99|17307.99|17426.48|17306.48|10
1623072720000|2021-06-07 13:32:00|17426.64|17306.64|17430.45|17310.45|17430.63|17310.63|17426.64|17306.64|10
1623072730000|2021-06-07 13:32:10|17431.57|17311.57|17429.43|17309.43|17431.57|17311.57|17429.43|17309.43|10
1623072740000|2021-06-07 13:32:20|17429.29|17309.29|17426.21|17306.21|17429.29|17309.29|17426.21|17306.21|10
1623072750000|2021-06-07 13:32:30|17425.69|17305.69|17423.6|17303.6|17425.69|17305.69|17423.26|17303.26|9
1623072760000|2021-06-07 13:32:40|17423.48|17303.48|17419.43|17299.43|17423.94|17303.94|17419.43|17299.43|10
1623072770000|2021-06-07 13:32:50|17418.36|17298.36|17414.88|17294.88|17418.52|17298.52|17414.88|17294.88|10
1623072780000|2021-06-07 13:33:00|17414.62|17294.62|17413.85|17293.85|17414.8|17294.8|17413.27|17293.27|10
1623072790000|2021-06-07 13:33:10|17414.86|17294.86|17417.36|17297.36|17417.36|17297.36|17414.85|17294.85|10
1623072800000|2021-06-07 13:33:20|17417.95|17297.95|17421.54|17301.54|17421.54|17301.54|17417.95|17297.95|9
1623072810000|2021-06-07 13:33:30|17421.72|17301.72|17422.79|17302.79|17423.64|17303.64|17421.7|17301.7|10
1623072820000|2021-06-07 13:33:40|17422.64|17302.64|17422.02|17302.02|17422.64|17302.64|17421.97|17301.97|10
1623072830000|2021-06-07 13:33:50|17422.29|17302.29|17421.97|17301.97|17422.74|17302.74|17421.51|17301.51|10
1623072840000|2021-06-07 13:34:00|17422.05|17302.05|17421.73|17301.73|17423.71|17303.71|17421.73|17301.73|10
1623072850000|2021-06-07 13:34:10|17422.33|17302.33|17424.77|17304.77|17424.9|17304.9|17422.33|17302.33|9
1623072860000|2021-06-07 13:34:20|17425.14|17305.14|17427.67|17307.67|17427.67|17307.67|17425.14|17305.14|10
1623072870000|2021-06-07 13:34:30|17427.72|17307.72|17426.27|17306.27|17428.2|17308.2|17426.23|17306.23|9
1623072880000|2021-06-07 13:34:40|17425.42|17305.42|17424.39|17304.39|17425.42|17305.42|17423.69|17303.69|9
1623072890000|2021-06-07 13:34:50|17424.03|17304.03|17422.33|17302.33|17424.55|17304.55|17422.33|17302.33|10
1623072900000|2021-06-07 13:35:00|17422.21|17302.21|17422.92|17302.92|17422.92|17302.92|17420.73|17300.73|10
1623072910000|2021-06-07 13:35:10|17423.02|17303.02|17425.71|17305.71|17426.77|17306.77|17423.02|17303.02|10
1623072920000|2021-06-07 13:35:20|17425.7|17305.7|17428.61|17308.61|17429.44|17309.44|17425.7|17305.7|10
1623072930000|2021-06-07 13:35:30|17428.54|17308.54|17426.5|17306.5|17428.54|17308.54|17426.5|17306.5|10
1623072940000|2021-06-07 13:35:40|17426.22|17306.22|17426.96|17306.96|17427.01|17307.01|17426.22|17306.22|10
1623072950000|2021-06-07 13:35:50|17427.17|17307.17|17427.36|17307.36|17427.82|17307.82|17427.06|17307.06|10
1623072960000|2021-06-07 13:36:00|17426.6|17306.6|17427|17307|17427.91|17307.91|17426.47|17306.47|10
1623072970000|2021-06-07 13:36:10|17427.33|17307.33|17429.67|17309.67|17429.67|17309.67|17427.3|17307.3|10
1623072980000|2021-06-07 13:36:20|17430.05|17310.05|17431.61|17311.61|17431.62|17311.62|17430.05|17310.05|10
1623072990000|2021-06-07 13:36:30|17431.65|17311.65|17431.85|17311.85|17431.85|17311.85|17430.97|17310.97|8
1623073000000|2021-06-07 13:36:40|17432.44|17312.44|17433.37|17313.37|17433.41|17313.41|17431.76|17311.76|10
1623073010000|2021-06-07 13:36:50|17433.33|17313.33|17431.82|17311.82|17433.7|17313.7|17431.82|17311.82|10
1623073020000|2021-06-07 13:37:00|17431.66|17311.66|17430.44|17310.44|17431.66|17311.66|17430.42|17310.42|8
1623073030000|2021-06-07 13:37:10|17430.47|17310.47|17430.94|17310.94|17430.94|17310.94|17429.47|17309.47|9
1623073040000|2021-06-07 13:37:20|17431.03|17311.03|17433.53|17313.53|17433.53|17313.53|17431.03|17311.03|10
1623073050000|2021-06-07 13:37:30|17433.08|17313.08|17432.03|17312.03|17433.08|17313.08|17431.75|17311.75|10
1623073060000|2021-06-07 13:37:40|17431.49|17311.49|17430.27|17310.27|17431.65|17311.65|17430.27|17310.27|10
1623073070000|2021-06-07 13:37:50|17429.55|17309.55|17429.02|17309.02|17429.67|17309.67|17429.02|17309.02|8
1623073080000|2021-06-07 13:38:00|17428.64|17308.64|17428.82|17308.82|17429.2|17309.2|17427.69|17307.69|10
1623073090000|2021-06-07 13:38:10|17429.18|17309.18|17431.88|17311.88|17431.88|17311.88|17429.18|17309.18|10
1623073100000|2021-06-07 13:38:20|17431.89|17311.89|17435.02|17315.02|17435.02|17315.02|17431.65|17311.65|10
1623073110000|2021-06-07 13:38:30|17434.78|17314.78|17438.2|17318.2|17438.2|17318.2|17434.78|17314.78|10
1623073120000|2021-06-07 13:38:40|17439.18|17319.18|17440.31|17320.31|17441.2|17321.2|17439.18|17319.18|10
1623073130000|2021-06-07 13:38:50|17440.46|17320.46|17444.07|17324.07|17444.17|17324.17|17440.16|17320.16|10
1623073140000|2021-06-07 13:39:00|17443.84|17323.84|17442.92|17322.92|17443.84|17323.84|17442.89|17322.89|10
1623073150000|2021-06-07 13:39:10|17442.86|17322.86|17440.31|17320.31|17442.86|17322.86|17440.24|17320.24|10
1623073160000|2021-06-07 13:39:20|17439.94|17319.94|17440.25|17320.25|17440.25|17320.25|17439.43|17319.43|9
1623073170000|2021-06-07 13:39:30|17439.87|17319.87|17440.18|17320.18|17440.52|17320.52|17439.87|17319.87|10
1623073180000|2021-06-07 13:39:40|17440.47|17320.47|17444.83|17324.83|17444.83|17324.83|17440.47|17320.47|10
1623073190000|2021-06-07 13:39:50|17444.44|17324.44|17443.97|17323.97|17445.05|17325.05|17443.37|17323.37|10
1623073200000|2021-06-07 13:40:00|17443.93|17323.93|17444.38|17324.38|17444.38|17324.38|17443.57|17323.57|10
1623073210000|2021-06-07 13:40:10|17443.54|17323.54|17446.24|17326.24|17446.24|17326.24|17443.54|17323.54|10
1623073220000|2021-06-07 13:40:20|17446.4|17326.4|17450.24|17330.24|17450.24|17330.24|17446.4|17326.4|10
1623073230000|2021-06-07 13:40:30|17450.62|17330.62|17452.27|17332.27|17452.27|17332.27|17450.34|17330.34|10
1623073240000|2021-06-07 13:40:40|17452.48|17332.48|17454.45|17334.45|17454.57|17334.57|17452.48|17332.48|10
1623073250000|2021-06-07 13:40:50|17455.02|17335.02|17457.02|17337.02|17457.04|17337.04|17455.02|17335.02|10
1623073260000|2021-06-07 13:41:00|17457.12|17337.12|17456.89|17336.89|17457.7|17337.7|17456.31|17336.31|9
1623073270000|2021-06-07 13:41:10|17457.12|17337.12|17457.54|17337.54|17457.54|17337.54|17456.54|17336.54|10
1623073280000|2021-06-07 13:41:20|17457.52|17337.52|17459.31|17339.31|17459.51|17339.51|17457.2|17337.2|10
1623073290000|2021-06-07 13:41:30|17459.27|17339.27|17463.33|17343.33|17463.33|17343.33|17459.27|17339.27|10
1623073300000|2021-06-07 13:41:40|17463.94|17343.94|17467.16|17347.16|17467.16|17347.16|17463.94|17343.94|9
1623073310000|2021-06-07 13:41:50|17468.11|17348.11|17472.18|17352.18|17472.18|17352.18|17468.11|17348.11|10
1623073320000|2021-06-07 13:42:00|17472.52|17352.52|17475.78|17355.78|17476.72|17356.72|17472.52|17352.52|10
1623073330000|2021-06-07 13:42:10|17476.2|17356.2|17475.63|17355.63|17477.51|17357.51|17475.63|17355.63|10
1623073340000|2021-06-07 13:42:20|17475.62|17355.62|17474.2|17354.2|17475.62|17355.62|17474.2|17354.2|10
1623073350000|2021-06-07 13:42:30|17474.21|17354.21|17474.79|17354.79|17475.24|17355.24|17473.81|17353.81|10
1623073360000|2021-06-07 13:42:40|17474|17354|17475.19|17355.19|17475.91|17355.91|17473.74|17353.74|10
1623073370000|2021-06-07 13:42:50|17475.71|17355.71|17473.65|17353.65|17477.21|17357.21|17473.65|17353.65|10
1623073380000|2021-06-07 13:43:00|17472.06|17352.06|17451.91|17331.91|17472.3|17352.3|17451.91|17331.91|10
1623073390000|2021-06-07 13:43:10|17450.37|17330.37|17435.51|17315.51|17450.37|17330.37|17435.5|17315.5|10
1623073400000|2021-06-07 13:43:20|17429.99|17309.99|17421.17|17301.17|17429.99|17309.99|17420.47|17300.47|10
1623073410000|2021-06-07 13:43:30|17423.9|17303.9|17434.16|17314.16|17434.16|17314.16|17423.9|17303.9|10
1623073420000|2021-06-07 13:43:40|17434.07|17314.07|17435.38|17315.38|17435.39|17315.39|17434.07|17314.07|10
1623073430000|2021-06-07 13:43:50|17435.74|17315.74|17445.79|17325.79|17445.79|17325.79|17435.74|17315.74|10
1623073440000|2021-06-07 13:44:00|17446.57|17326.57|17452.26|17332.26|17452.26|17332.26|17446.57|17326.57|10
1623073450000|2021-06-07 13:44:10|17452.88|17332.88|17456.46|17336.46|17456.46|17336.46|17452.88|17332.88|10
1623073460000|2021-06-07 13:44:20|17457.29|17337.29|17457.88|17337.88|17457.88|17337.88|17457.21|17337.21|9
1623073470000|2021-06-07 13:44:30|17457.94|17337.94|17458.15|17338.15|17460.23|17340.23|17457.42|17337.42|9
1623073480000|2021-06-07 13:44:40|17457.46|17337.46|17451.34|17331.34|17457.46|17337.46|17451.34|17331.34|10
1623073490000|2021-06-07 13:44:50|17451.15|17331.15|17450.24|17330.24|17451.15|17331.15|17448.99|17328.99|10
1623073500000|2021-06-07 13:45:00|17450.22|17330.22|17452.18|17332.18|17452.18|17332.18|17450.22|17330.22|10
1623073510000|2021-06-07 13:45:10|17451.65|17331.65|17449.92|17329.92|17451.65|17331.65|17449.92|17329.92|10
1623073520000|2021-06-07 13:45:20|17447.06|17327.06|17442.69|17322.69|17447.06|17327.06|17442.69|17322.69|9
1623073530000|2021-06-07 13:45:30|17441.8|17321.8|17437.36|17317.36|17441.8|17321.8|17437.36|17317.36|10
1623073540000|2021-06-07 13:45:40|17437.22|17317.22|17436.24|17316.24|17437.54|17317.54|17435.5|17315.5|10
1623073550000|2021-06-07 13:45:50|17436.28|17316.28|17438.11|17318.11|17438.11|17318.11|17435.89|17315.89|10
1623073560000|2021-06-07 13:46:00|17438.44|17318.44|17438.95|17318.95|17439.16|17319.16|17438.3|17318.3|10
1623073570000|2021-06-07 13:46:10|17438.77|17318.77|17439.92|17319.92|17439.92|17319.92|17438.72|17318.72|9
1623073580000|2021-06-07 13:46:20|17439.73|17319.73|17436.1|17316.1|17439.73|17319.73|17436.1|17316.1|10
1623073590000|2021-06-07 13:46:30|17435.77|17315.77|17429.31|17309.31|17435.77|17315.77|17429.31|17309.31|10
1623073600000|2021-06-07 13:46:40|17428.69|17308.69|17422.42|17302.42|17428.69|17308.69|17422.42|17302.42|10
1623073610000|2021-06-07 13:46:50|17423.22|17303.22|17420.58|17300.58|17423.47|17303.47|17420.55|17300.55|10
1623073620000|2021-06-07 13:47:00|17421.1|17301.1|17422.3|17302.3|17422.87|17302.87|17420.53|17300.53|10
1623073630000|2021-06-07 13:47:10|17422.33|17302.33|17426.63|17306.63|17426.66|17306.66|17422.33|17302.33|10
1623073640000|2021-06-07 13:47:20|17427.67|17307.67|17429.76|17309.76|17429.76|17309.76|17427.67|17307.67|10
1623073650000|2021-06-07 13:47:30|17430.67|17310.67|17430.97|17310.97|17431.7|17311.7|17430.67|17310.67|10
1623073660000|2021-06-07 13:47:40|17430.91|17310.91|17432.12|17312.12|17432.12|17312.12|17430.91|17310.91|10
1623073670000|2021-06-07 13:47:50|17431.88|17311.88|17431.77|17311.77|17431.88|17311.88|17431.48|17311.48|10
1623073680000|2021-06-07 13:48:00|17431.63|17311.63|17431.62|17311.62|17432.83|17312.83|17431.6|17311.6|10
1623073690000|2021-06-07 13:48:10|17431.81|17311.81|17429.11|17309.11|17431.82|17311.82|17429.11|17309.11|10
1623073700000|2021-06-07 13:48:20|17428.58|17308.58|17426.88|17306.88|17428.58|17308.58|17426.17|17306.17|10
1623073710000|2021-06-07 13:48:30|17427.48|17307.48|17430.27|17310.27|17430.27|17310.27|17427.48|17307.48|9
1623073720000|2021-06-07 13:48:40|17431.05|17311.05|17433.15|17313.15|17433.15|17313.15|17431.05|17311.05|9
1623073730000|2021-06-07 13:48:50|17433.16|17313.16|17435.2|17315.2|17435.2|17315.2|17433.16|17313.16|10
1623073740000|2021-06-07 13:49:00|17434.76|17314.76|17436.06|17316.06|17436.36|17316.36|17434.76|17314.76|10
1623073750000|2021-06-07 13:49:10|17436.4|17316.4|17436.69|17316.69|17437.18|17317.18|17436.4|17316.4|10
1623073760000|2021-06-07 13:49:20|17436.73|17316.73|17440.94|17320.94|17440.94|17320.94|17436.73|17316.73|10
1623073770000|2021-06-07 13:49:30|17441.52|17321.52|17447.32|17327.32|17447.32|17327.32|17441.52|17321.52|10
1623073780000|2021-06-07 13:49:40|17447.65|17327.65|17446.92|17326.92|17447.74|17327.74|17446.92|17326.92|9
1623073790000|2021-06-07 13:49:50|17446.96|17326.96|17444.88|17324.88|17447.14|17327.14|17444.88|17324.88|10
1623073800000|2021-06-07 13:50:00|17444.84|17324.84|17442.6|17322.6|17445.09|17325.09|17442.18|17322.18|10
1623073810000|2021-06-07 13:50:10|17442.4|17322.4|17444.12|17324.12|17444.12|17324.12|17442.4|17322.4|9
1623073820000|2021-06-07 13:50:20|17444.59|17324.59|17444.63|17324.63|17445.23|17325.23|17444.23|17324.23|10
1623073830000|2021-06-07 13:50:30|17443.99|17323.99|17443.1|17323.1|17443.99|17323.99|17442.88|17322.88|10
1623073840000|2021-06-07 13:50:40|17443.24|17323.24|17441.46|17321.46|17443.39|17323.39|17441.46|17321.46|10
1623073850000|2021-06-07 13:50:50|17441.28|17321.28|17441.02|17321.02|17441.28|17321.28|17440.36|17320.36|10
1623073860000|2021-06-07 13:51:00|17440.94|17320.94|17438.7|17318.7|17440.94|17320.94|17438.7|17318.7|10
1623073870000|2021-06-07 13:51:10|17438.83|17318.83|17434.56|17314.56|17438.83|17318.83|17434.56|17314.56|10
1623073880000|2021-06-07 13:51:20|17434.32|17314.32|17430.99|17310.99|17434.32|17314.32|17430.99|17310.99|10
1623073890000|2021-06-07 13:51:30|17430.84|17310.84|17430.87|17310.87|17431.72|17311.72|17430.84|17310.84|10
1623073900000|2021-06-07 13:51:40|17430.67|17310.67|17432.73|17312.73|17432.73|17312.73|17430.11|17310.11|10
1623073910000|2021-06-07 13:51:50|17432.45|17312.45|17434.52|17314.52|17434.62|17314.62|17432.45|17312.45|10
1623073920000|2021-06-07 13:52:00|17434.51|17314.51|17432.37|17312.37|17434.51|17314.51|17431.87|17311.87|10
1623073930000|2021-06-07 13:52:10|17432.23|17312.23|17433.9|17313.9|17434.2|17314.2|17432.23|17312.23|10
1623073940000|2021-06-07 13:52:20|17433.08|17313.08|17431.74|17311.74|17433.08|17313.08|17431.74|17311.74|10
1623073950000|2021-06-07 13:52:30|17430.93|17310.93|17430.31|17310.31|17431.44|17311.44|17430.29|17310.29|10
1623073960000|2021-06-07 13:52:40|17430.66|17310.66|17424.59|17304.59|17430.66|17310.66|17424.59|17304.59|10
1623073970000|2021-06-07 13:52:50|17424.78|17304.78|17420.19|17300.19|17425.02|17305.02|17420.19|17300.19|10
1623073980000|2021-06-07 13:53:00|17419.07|17299.07|17412.92|17292.92|17419.07|17299.07|17412.86|17292.86|10
1623073990000|2021-06-07 13:53:10|17412.2|17292.2|17405.09|17285.09|17412.2|17292.2|17404.82|17284.82|10
1623074000000|2021-06-07 13:53:20|17403.87|17283.87|17399.38|17279.38|17403.87|17283.87|17399.38|17279.38|10
1623074010000|2021-06-07 13:53:30|17399.44|17279.44|17400.12|17280.12|17400.25|17280.25|17398.41|17278.41|10
1623074020000|2021-06-07 13:53:40|17399.93|17279.93|17392.72|17272.72|17399.93|17279.93|17391.86|17271.86|10
1623074030000|2021-06-07 13:53:50|17392.43|17272.43|17384.39|17264.39|17392.43|17272.43|17383.94|17263.94|10
1623074040000|2021-06-07 13:54:00|17383.41|17263.41|17382.51|17262.51|17383.41|17263.41|17380.83|17260.83|10
1623074050000|2021-06-07 13:54:10|17382.35|17262.35|17385.42|17265.42|17385.42|17265.42|17382.35|17262.35|8
1623074060000|2021-06-07 13:54:20|17385.66|17265.66|17387.81|17267.81|17388.57|17268.57|17385.66|17265.66|10
1623074070000|2021-06-07 13:54:30|17387.66|17267.66|17386.66|17266.66|17388.63|17268.63|17386.66|17266.66|10
1623074080000|2021-06-07 13:54:40|17386.42|17266.42|17385.5|17265.5|17386.42|17266.42|17384.76|17264.76|10
1623074090000|2021-06-07 13:54:50|17385.48|17265.48|17385.77|17265.77|17385.8|17265.8|17385.02|17265.02|10
1623074100000|2021-06-07 13:55:00|17385.56|17265.56|17386.31|17266.31|17387.02|17267.02|17385.56|17265.56|10
1623074110000|2021-06-07 13:55:10|17386.91|17266.91|17383.46|17263.46|17386.91|17266.91|17383.14|17263.14|10
1623074120000|2021-06-07 13:55:20|17383.7|17263.7|17378.47|17258.47|17383.81|17263.81|17378.47|17258.47|10
1623074130000|2021-06-07 13:55:30|17378.17|17258.17|17377.72|17257.72|17378.46|17258.46|17377.58|17257.58|10
1623074140000|2021-06-07 13:55:40|17377.95|17257.95|17377.33|17257.33|17378.04|17258.04|17376.63|17256.63|10
1623074150000|2021-06-07 13:55:50|17377.01|17257.01|17376.19|17256.19|17377.01|17257.01|17376.18|17256.18|10
1623074160000|2021-06-07 13:56:00|17375.93|17255.93|17371.77|17251.77|17375.93|17255.93|17371.77|17251.77|10
1623074170000|2021-06-07 13:56:10|17371.56|17251.56|17369.22|17249.22|17371.66|17251.66|17369.22|17249.22|10
1623074180000|2021-06-07 13:56:20|17368.96|17248.96|17369.66|17249.66|17369.66|17249.66|17368.9|17248.9|10
1623074190000|2021-06-07 13:56:30|17370.36|17250.36|17373.58|17253.58|17373.58|17253.58|17370.36|17250.36|10
1623074200000|2021-06-07 13:56:40|17373.69|17253.69|17374.2|17254.2|17374.2|17254.2|17373.43|17253.43|10
1623074210000|2021-06-07 13:56:50|17375.72|17255.72|17378.08|17258.08|17378.08|17258.08|17375.72|17255.72|10
1623074220000|2021-06-07 13:57:00|17378.12|17258.12|17380.21|17260.21|17381.16|17261.16|17378.03|17258.03|10
1623074230000|2021-06-07 13:57:10|17380.5|17260.5|17379.31|17259.31|17382.59|17262.59|17379.31|17259.31|10
1623074240000|2021-06-07 13:57:20|17379.67|17259.67|17366.13|17246.13|17379.67|17259.67|17366.13|17246.13|10
1623074250000|2021-06-07 13:57:30|17365.4|17245.4|17351.25|17231.25|17365.4|17245.4|17351.25|17231.25|10
1623074260000|2021-06-07 13:57:40|17350.78|17230.78|17348.41|17228.41|17351.62|17231.62|17348.41|17228.41|10
1623074270000|2021-06-07 13:57:50|17346.94|17226.94|17346.19|17226.19|17347|17227|17345.78|17225.78|9
1623074280000|2021-06-07 13:58:00|17345.21|17225.21|17346.94|17226.94|17347.67|17227.67|17345.11|17225.11|10
1623074290000|2021-06-07 13:58:10|17346.35|17226.35|17347.08|17227.08|17347.08|17227.08|17346.35|17226.35|10
1623074300000|2021-06-07 13:58:20|17347.11|17227.11|17346.36|17226.36|17347.36|17227.36|17345.92|17225.92|10
1623074310000|2021-06-07 13:58:30|17346.64|17226.64|17346.24|17226.24|17346.76|17226.76|17345.92|17225.92|8
1623074320000|2021-06-07 13:58:40|17345.81|17225.81|17343.29|17223.29|17346.24|17226.24|17343.03|17223.03|9
1623074330000|2021-06-07 13:58:50|17343.32|17223.32|17342.5|17222.5|17344.27|17224.27|17342.5|17222.5|10
1623074340000|2021-06-07 13:59:00|17341.88|17221.88|17350.18|17230.18|17350.18|17230.18|17341.88|17221.88|10
1623074350000|2021-06-07 13:59:10|17351.71|17231.71|17357.47|17237.47|17357.76|17237.76|17351.71|17231.71|10
1623074360000|2021-06-07 13:59:20|17357.17|17237.17|17356.67|17236.67|17357.49|17237.49|17356.67|17236.67|10
1623074370000|2021-06-07 13:59:30|17356.53|17236.53|17354.87|17234.87|17356.55|17236.55|17354.87|17234.87|9
1623074380000|2021-06-07 13:59:40|17354.84|17234.84|17354.56|17234.56|17355.13|17235.13|17354.45|17234.45|9
1623074390000|2021-06-07 13:59:50|17354.58|17234.58|17353.54|17233.54|17355.73|17235.73|17353.54|17233.54|10
1623074400000|2021-06-07 14:00:00|17352.89|17232.89|17352.17|17232.17|17353.22|17233.22|17352.17|17232.17|9
1623074410000|2021-06-07 14:00:10|17352.06|17232.06|17345.57|17225.57|17352.23|17232.23|17345.57|17225.57|10
1623074420000|2021-06-07 14:00:20|17345.74|17225.74|17330.02|17210.02|17345.74|17225.74|17330.02|17210.02|10
1623074430000|2021-06-07 14:00:30|17327.22|17207.22|17316.64|17196.64|17327.22|17207.22|17316.64|17196.64|10
1623074440000|2021-06-07 14:00:40|17316.59|17196.59|17313|17193|17316.59|17196.59|17312.22|17192.22|10
1623074450000|2021-06-07 14:00:50|17312.87|17192.87|17310.83|17190.83|17314.76|17194.76|17310.77|17190.77|10
1623074460000|2021-06-07 14:01:00|17310.91|17190.91|17315.33|17195.33|17315.5|17195.5|17310.48|17190.48|10
1623074470000|2021-06-07 14:01:10|17316.06|17196.06|17318.04|17198.04|17318.31|17198.31|17316.06|17196.06|9
1623074480000|2021-06-07 14:01:20|17318.16|17198.16|17318.45|17198.45|17318.72|17198.72|17317.79|17197.79|10
1623074490000|2021-06-07 14:01:30|17319.09|17199.09|17320.31|17200.31|17320.31|17200.31|17318.24|17198.24|10
1623074500000|2021-06-07 14:01:40|17319.64|17199.64|17317.65|17197.65|17319.8|17199.8|17317.65|17197.65|10
1623074510000|2021-06-07 14:01:50|17317.84|17197.84|17316.87|17196.87|17318.63|17198.63|17316.58|17196.58|10
1623074520000|2021-06-07 14:02:00|17317.59|17197.59|17322.52|17202.52|17322.52|17202.52|17317.59|17197.59|10
1623074530000|2021-06-07 14:02:10|17321.81|17201.81|17309.72|17189.72|17322.05|17202.05|17309.72|17189.72|10
1623074540000|2021-06-07 14:02:20|17310.56|17190.56|17310.84|17190.84|17311.77|17191.77|17310.56|17190.56|10
1623074550000|2021-06-07 14:02:30|17312.46|17192.46|17296.03|17176.03|17312.6|17192.6|17296.03|17176.03|10
1623074560000|2021-06-07 14:02:40|17294.48|17174.48|17279.52|17159.52|17294.54|17174.54|17279.52|17159.52|10
1623074570000|2021-06-07 14:02:50|17279.5|17159.5|17270.32|17150.32|17279.5|17159.5|17270.32|17150.32|10
1623074580000|2021-06-07 14:03:00|17266.37|17146.37|17247.28|17127.28|17266.37|17146.37|17247.28|17127.28|10
1623074590000|2021-06-07 14:03:10|17246.33|17126.33|17241.67|17121.67|17246.33|17126.33|17241.67|17121.67|10
1623074600000|2021-06-07 14:03:20|17241.22|17121.22|17243.45|17123.45|17243.66|17123.66|17238.12|17118.12|10
1623074610000|2021-06-07 14:03:30|17242.91|17122.91|17248.14|17128.14|17248.14|17128.14|17242.6|17122.6|10
1623074620000|2021-06-07 14:03:40|17248.97|17128.97|17252.71|17132.71|17252.71|17132.71|17248.61|17128.61|10
1623074630000|2021-06-07 14:03:50|17253.92|17133.92|17257.72|17137.72|17258.15|17138.15|17253.65|17133.65|10
1623074640000|2021-06-07 14:04:00|17258.13|17138.13|17260.09|17140.09|17260.09|17140.09|17255.92|17135.92|10
1623074650000|2021-06-07 14:04:10|17260.53|17140.53|17266.1|17146.1|17266.1|17146.1|17260.53|17140.53|10
1623074660000|2021-06-07 14:04:20|17265.82|17145.82|17263.71|17143.71|17266.14|17146.14|17262.67|17142.67|10
1623074670000|2021-06-07 14:04:30|17263.92|17143.92|17260.55|17140.55|17264.39|17144.39|17260.55|17140.55|9
1623074680000|2021-06-07 14:04:40|17259.33|17139.33|17254.97|17134.97|17259.33|17139.33|17254.91|17134.91|10
1623074690000|2021-06-07 14:04:50|17255.46|17135.46|17256.44|17136.44|17257.49|17137.49|17255.46|17135.46|10
1623074700000|2021-06-07 14:05:00|17256.23|17136.23|17264.33|17144.33|17264.33|17144.33|17256.23|17136.23|10
1623074710000|2021-06-07 14:05:10|17264.6|17144.6|17276.82|17156.82|17276.82|17156.82|17264.6|17144.6|10
1623074720000|2021-06-07 14:05:20|17276.84|17156.84|17280.07|17160.07|17280.07|17160.07|17276.84|17156.84|10
1623074730000|2021-06-07 14:05:30|17280.45|17160.45|17289.42|17169.42|17289.84|17169.84|17280.45|17160.45|10
1623074740000|2021-06-07 14:05:40|17288.76|17168.76|17291.58|17171.58|17291.62|17171.62|17288.63|17168.63|10
1623074750000|2021-06-07 14:05:50|17291.22|17171.22|17292.52|17172.52|17292.87|17172.87|17291.22|17171.22|10
1623074760000|2021-06-07 14:06:00|17293.02|17173.02|17285.31|17165.31|17293.02|17173.02|17285.31|17165.31|10
1623074770000|2021-06-07 14:06:10|17284.95|17164.95|17275.73|17155.73|17284.95|17164.95|17275.73|17155.73|10
1623074780000|2021-06-07 14:06:20|17273.83|17153.83|17264.23|17144.23|17274.26|17154.26|17264.23|17144.23|10
1623074790000|2021-06-07 14:06:30|17265.55|17145.55|17280.03|17160.03|17280.68|17160.68|17265.55|17145.55|10
1623074800000|2021-06-07 14:06:40|17279.68|17159.68|17274.45|17154.45|17280.12|17160.12|17274.02|17154.02|10
1623074810000|2021-06-07 14:06:50|17275.09|17155.09|17271.01|17151.01|17278.02|17158.02|17269.6|17149.6|10
1623074820000|2021-06-07 14:07:00|17270.52|17150.52|17270.5|17150.5|17271.93|17151.93|17270.42|17150.42|10
1623074830000|2021-06-07 14:07:10|17270.55|17150.55|17275.46|17155.46|17275.46|17155.46|17270.55|17150.55|10
1623074840000|2021-06-07 14:07:20|17276.36|17156.36|17281.67|17161.67|17281.67|17161.67|17276.36|17156.36|9
1623074850000|2021-06-07 14:07:30|17282.13|17162.13|17285.61|17165.61|17286.66|17166.66|17281.85|17161.85|10
1623074860000|2021-06-07 14:07:40|17285.52|17165.52|17284.85|17164.85|17285.94|17165.94|17284.54|17164.54|10
1623074870000|2021-06-07 14:07:50|17284.65|17164.65|17284.14|17164.14|17284.65|17164.65|17281.99|17161.99|10
1623074880000|2021-06-07 14:08:00|17284.39|17164.39|17284.76|17164.76|17284.85|17164.85|17284.25|17164.25|10
1623074890000|2021-06-07 14:08:10|17284.62|17164.62|17283.53|17163.53|17285.18|17165.18|17283.53|17163.53|10
1623074900000|2021-06-07 14:08:20|17283.68|17163.68|17283.79|17163.79|17283.79|17163.79|17283.01|17163.01|9
1623074910000|2021-06-07 14:08:30|17284.08|17164.08|17285.59|17165.59|17285.59|17165.59|17284.08|17164.08|9
1623074920000|2021-06-07 14:08:40|17286.12|17166.12|17286.7|17166.7|17287.36|17167.36|17286.12|17166.12|10
1623074930000|2021-06-07 14:08:50|17287.17|17167.17|17282.32|17162.32|17287.47|17167.47|17282.32|17162.32|10
1623074940000|2021-06-07 14:09:00|17282.55|17162.55|17281.03|17161.03|17282.74|17162.74|17280.97|17160.97|10
1623074950000|2021-06-07 14:09:10|17281.4|17161.4|17283.06|17163.06|17283.27|17163.27|17281.4|17161.4|10
1623074960000|2021-06-07 14:09:20|17284.09|17164.09|17283.87|17163.87|17284.09|17164.09|17282.9|17162.9|10
1623074970000|2021-06-07 14:09:30|17283.8|17163.8|17284.94|17164.94|17284.94|17164.94|17283.8|17163.8|10
1623074980000|2021-06-07 14:09:40|17284.56|17164.56|17286.92|17166.92|17286.92|17166.92|17284.12|17164.12|10
1623074990000|2021-06-07 14:09:50|17287.75|17167.75|17290.62|17170.62|17290.75|17170.75|17287.68|17167.68|10
1623075000000|2021-06-07 14:10:00|17291.17|17171.17|17293.17|17173.17|17293.21|17173.21|17291.17|17171.17|10
1623075010000|2021-06-07 14:10:10|17292.83|17172.83|17291.13|17171.13|17292.83|17172.83|17291.01|17171.01|9
1623075020000|2021-06-07 14:10:20|17291.27|17171.27|17293.91|17173.91|17295.73|17175.73|17290.29|17170.29|10
1623075030000|2021-06-07 14:10:30|17294.06|17174.06|17292.62|17172.62|17294.06|17174.06|17292.14|17172.14|10
1623075040000|2021-06-07 14:10:40|17292.37|17172.37|17289.8|17169.8|17292.37|17172.37|17289.33|17169.33|10
1623075050000|2021-06-07 14:10:50|17288.16|17168.16|17285.14|17165.14|17288.16|17168.16|17285.06|17165.06|10
1623075060000|2021-06-07 14:11:00|17284.66|17164.66|17280.22|17160.22|17284.66|17164.66|17280.19|17160.19|10
1623075070000|2021-06-07 14:11:10|17280.63|17160.63|17279.16|17159.16|17280.99|17160.99|17279.16|17159.16|10
1623075080000|2021-06-07 14:11:20|17279.38|17159.38|17278.26|17158.26|17279.47|17159.47|17277.03|17157.03|10
1623075090000|2021-06-07 14:11:30|17278.57|17158.57|17282.62|17162.62|17282.62|17162.62|17278.57|17158.57|10
1623075100000|2021-06-07 14:11:40|17282.81|17162.81|17282.2|17162.2|17283.14|17163.14|17281.83|17161.83|10
1623075110000|2021-06-07 14:11:50|17282.06|17162.06|17278.73|17158.73|17282.33|17162.33|17278.45|17158.45|10
1623075120000|2021-06-07 14:12:00|17278.4|17158.4|17279.19|17159.19|17279.4|17159.4|17277.74|17157.74|10
1623075130000|2021-06-07 14:12:10|17279.45|17159.45|17281.09|17161.09|17281.09|17161.09|17279.45|17159.45|10
1623075140000|2021-06-07 14:12:20|17281.57|17161.57|17281.91|17161.91|17282.69|17162.69|17280.6|17160.6|10
1623075150000|2021-06-07 14:12:30|17282.11|17162.11|17281.8|17161.8|17282.11|17162.11|17280.91|17160.91|10
1623075160000|2021-06-07 14:12:40|17282.14|17162.14|17286.23|17166.23|17286.23|17166.23|17282.1|17162.1|10
1623075170000|2021-06-07 14:12:50|17286.8|17166.8|17293.57|17173.57|17293.57|17173.57|17286.8|17166.8|10
1623075180000|2021-06-07 14:13:00|17293.95|17173.95|17295.86|17175.86|17295.86|17175.86|17293.95|17173.95|10
1623075190000|2021-06-07 14:13:10|17296.65|17176.65|17296.94|17176.94|17297.42|17177.42|17296.39|17176.39|10
1623075200000|2021-06-07 14:13:20|17296.72|17176.72|17295.32|17175.32|17296.72|17176.72|17294.96|17174.96|10
1623075210000|2021-06-07 14:13:30|17294.96|17174.96|17292.84|17172.84|17294.96|17174.96|17292.84|17172.84|10
1623075220000|2021-06-07 14:13:40|17292.79|17172.79|17290.59|17170.59|17293.61|17173.61|17290.59|17170.59|10
1623075230000|2021-06-07 14:13:50|17290.1|17170.1|17286.65|17166.65|17290.55|17170.55|17286.65|17166.65|10
1623075240000|2021-06-07 14:14:00|17286.14|17166.14|17287.33|17167.33|17287.33|17167.33|17285.87|17165.87|10
1623075250000|2021-06-07 14:14:10|17288|17168|17289.91|17169.91|17289.91|17169.91|17287.88|17167.88|10
1623075260000|2021-06-07 14:14:20|17290.07|17170.07|17292.24|17172.24|17292.24|17172.24|17290.07|17170.07|10
1623075270000|2021-06-07 14:14:30|17292.29|17172.29|17295.96|17175.96|17296.1|17176.1|17292.29|17172.29|10
1623075280000|2021-06-07 14:14:40|17295.6|17175.6|17296.63|17176.63|17296.63|17176.63|17295.6|17175.6|10
1623075290000|2021-06-07 14:14:50|17298.96|17178.96|17300.2|17180.2|17300.2|17180.2|17298.61|17178.61|10
1623075300000|2021-06-07 14:15:00|17300.65|17180.65|17300.98|17180.98|17301.23|17181.23|17300.08|17180.08|10
1623075310000|2021-06-07 14:15:10|17302.05|17182.05|17302.52|17182.52|17303.29|17183.29|17302.05|17182.05|10
1623075320000|2021-06-07 14:15:20|17302.4|17182.4|17301.8|17181.8|17302.42|17182.42|17301.3|17181.3|10
1623075330000|2021-06-07 14:15:30|17301.92|17181.92|17298.34|17178.34|17301.95|17181.95|17298.34|17178.34|10
1623075340000|2021-06-07 14:15:40|17297.97|17177.97|17297.88|17177.88|17297.99|17177.99|17297.27|17177.27|10
1623075350000|2021-06-07 14:15:50|17297.59|17177.59|17296.37|17176.37|17297.68|17177.68|17296.37|17176.37|10
1623075360000|2021-06-07 14:16:00|17296.44|17176.44|17293.38|17173.38|17296.44|17176.44|17293.38|17173.38|10
1623075370000|2021-06-07 14:16:10|17293.03|17173.03|17288.79|17168.79|17293.03|17173.03|17288.79|17168.79|10
1623075380000|2021-06-07 14:16:20|17288.07|17168.07|17286.68|17166.68|17288.18|17168.18|17286.55|17166.55|10
1623075390000|2021-06-07 14:16:30|17286.62|17166.62|17285.54|17165.54|17286.62|17166.62|17285.36|17165.36|10
1623075400000|2021-06-07 14:16:40|17284.93|17164.93|17284.36|17164.36|17285.18|17165.18|17284.36|17164.36|9
1623075410000|2021-06-07 14:16:50|17283.95|17163.95|17286.9|17166.9|17286.9|17166.9|17283.95|17163.95|9
1623075420000|2021-06-07 14:17:00|17287.08|17167.08|17291.91|17171.91|17291.91|17171.91|17287.08|17167.08|10
1623075430000|2021-06-07 14:17:10|17292.96|17172.96|17294.63|17174.63|17294.63|17174.63|17292.63|17172.63|10
1623075440000|2021-06-07 14:17:20|17294.94|17174.94|17294.86|17174.86|17295.85|17175.85|17294.59|17174.59|10
1623075450000|2021-06-07 14:17:30|17294.89|17174.89|17301.27|17181.27|17301.73|17181.73|17294.89|17174.89|10
1623075460000|2021-06-07 14:17:40|17301.05|17181.05|17300.42|17180.42|17301.6|17181.6|17300.35|17180.35|10
1623075470000|2021-06-07 14:17:50|17300.3|17180.3|17300.36|17180.36|17300.7|17180.7|17299.83|17179.83|10
1623075480000|2021-06-07 14:18:00|17299.01|17179.01|17295.42|17175.42|17299.86|17179.86|17295.42|17175.42|10
1623075490000|2021-06-07 14:18:10|17295.09|17175.09|17295.24|17175.24|17295.45|17175.45|17294.88|17174.88|10
1623075500000|2021-06-07 14:18:20|17295.57|17175.57|17291.67|17171.67|17295.57|17175.57|17291.67|17171.67|10
1623075510000|2021-06-07 14:18:30|17291.51|17171.51|17285.89|17165.89|17291.51|17171.51|17285.89|17165.89|10
1623075520000|2021-06-07 14:18:40|17285.16|17165.16|17282.03|17162.03|17285.16|17165.16|17282.03|17162.03|10
1623075530000|2021-06-07 14:18:50|17281.02|17161.02|17278.33|17158.33|17281.02|17161.02|17278.09|17158.09|10
1623075540000|2021-06-07 14:19:00|17278.3|17158.3|17278.08|17158.08|17278.31|17158.31|17277.45|17157.45|10
1623075550000|2021-06-07 14:19:10|17277.83|17157.83|17278.79|17158.79|17278.9|17158.9|17277.83|17157.83|10
1623075560000|2021-06-07 14:19:20|17279.01|17159.01|17280.04|17160.04|17280.16|17160.16|17279.01|17159.01|10
1623075570000|2021-06-07 14:19:30|17279.09|17159.09|17271.32|17151.32|17279.09|17159.09|17271.32|17151.32|10
1623075580000|2021-06-07 14:19:40|17270.55|17150.55|17266.06|17146.06|17270.59|17150.59|17265.83|17145.83|10
1623075590000|2021-06-07 14:19:50|17264.31|17144.31|17253.51|17133.51|17264.31|17144.31|17252.9|17132.9|10
1623075600000|2021-06-07 14:20:00|17252.51|17132.51|17253.29|17133.29|17253.29|17133.29|17252.21|17132.21|10
1623075610000|2021-06-07 14:20:10|17252.09|17132.09|17254.47|17134.47|17255.37|17135.37|17252.09|17132.09|10
1623075620000|2021-06-07 14:20:20|17256.11|17136.11|17259.17|17139.17|17259.74|17139.74|17255.52|17135.52|10
1623075630000|2021-06-07 14:20:30|17259.53|17139.53|17257.37|17137.37|17260.2|17140.2|17257.37|17137.37|10
1623075640000|2021-06-07 14:20:40|17257.39|17137.39|17256.69|17136.69|17257.63|17137.63|17256.4|17136.4|9
1623075650000|2021-06-07 14:20:50|17254.73|17134.73|17255.84|17135.84|17255.84|17135.84|17253.35|17133.35|10
1623075660000|2021-06-07 14:21:00|17256.05|17136.05|17254.14|17134.14|17256.39|17136.39|17253.64|17133.64|10
1623075670000|2021-06-07 14:21:10|17253.9|17133.9|17253.3|17133.3|17254.3|17134.3|17253.3|17133.3|10
1623075680000|2021-06-07 14:21:20|17253.79|17133.79|17253.03|17133.03|17253.92|17133.92|17252.79|17132.79|10
1623075690000|2021-06-07 14:21:30|17253|17133|17245.82|17125.82|17253|17133|17245.58|17125.58|10
1623075700000|2021-06-07 14:21:40|17244.01|17124.01|17242.22|17122.22|17244.01|17124.01|17242.22|17122.22|10
1623075710000|2021-06-07 14:21:50|17241.78|17121.78|17241.9|17121.9|17242.61|17122.61|17241.1|17121.1|9
1623075720000|2021-06-07 14:22:00|17241.75|17121.75|17240.12|17120.12|17241.75|17121.75|17239.53|17119.53|10
1623075730000|2021-06-07 14:22:10|17240.13|17120.13|17236.78|17116.78|17240.13|17120.13|17236.78|17116.78|10
1623075740000|2021-06-07 14:22:20|17235.52|17115.52|17233.01|17113.01|17235.52|17115.52|17230.31|17110.31|10
1623075750000|2021-06-07 14:22:30|17232.32|17112.32|17231.38|17111.38|17232.42|17112.42|17230.79|17110.79|10
1623075760000|2021-06-07 14:22:40|17231.47|17111.47|17239.33|17119.33|17239.33|17119.33|17231.34|17111.34|10
1623075770000|2021-06-07 14:22:50|17238.9|17118.9|17246.98|17126.98|17246.98|17126.98|17238.9|17118.9|10
1623075780000|2021-06-07 14:23:00|17247.4|17127.4|17253.93|17133.93|17253.93|17133.93|17247.4|17127.4|9
1623075790000|2021-06-07 14:23:10|17254.62|17134.62|17259.02|17139.02|17259.34|17139.34|17254.62|17134.62|10
1623075800000|2021-06-07 14:23:20|17261.29|17141.29|17261.99|17141.99|17263.01|17143.01|17260.81|17140.81|10
1623075810000|2021-06-07 14:23:30|17261.65|17141.65|17262.03|17142.03|17262.03|17142.03|17260.73|17140.73|10
1623075820000|2021-06-07 14:23:40|17262.84|17142.84|17265.63|17145.63|17265.63|17145.63|17262.84|17142.84|10
1623075830000|2021-06-07 14:23:50|17265.14|17145.14|17264.7|17144.7|17265.7|17145.7|17264.7|17144.7|10
1623075840000|2021-06-07 14:24:00|17264.49|17144.49|17261.25|17141.25|17264.53|17144.53|17261.25|17141.25|10
1623075850000|2021-06-07 14:24:10|17260.83|17140.83|17260.92|17140.92|17260.92|17140.92|17259.95|17139.95|9
1623075860000|2021-06-07 14:24:20|17260.96|17140.96|17257.33|17137.33|17261.38|17141.38|17257.33|17137.33|10
1623075870000|2021-06-07 14:24:30|17257.6|17137.6|17257|17137|17258.88|17138.88|17257|17137|10
1623075880000|2021-06-07 14:24:40|17257.05|17137.05|17253.06|17133.06|17257.05|17137.05|17253.06|17133.06|10
1623075890000|2021-06-07 14:24:50|17252.18|17132.18|17247.76|17127.76|17252.18|17132.18|17247.76|17127.76|10
1623075900000|2021-06-07 14:25:00|17246.66|17126.66|17249.84|17129.84|17249.84|17129.84|17246.66|17126.66|10
1623075910000|2021-06-07 14:25:10|17250.18|17130.18|17253.2|17133.2|17253.2|17133.2|17250.18|17130.18|10
1623075920000|2021-06-07 14:25:20|17253.13|17133.13|17254.48|17134.48|17254.54|17134.54|17252.93|17132.93|9
1623075930000|2021-06-07 14:25:30|17255.37|17135.37|17262.96|17142.96|17262.96|17142.96|17255.37|17135.37|10
1623075940000|2021-06-07 14:25:40|17263.66|17143.66|17267.11|17147.11|17267.11|17147.11|17263.66|17143.66|10
1623075950000|2021-06-07 14:25:50|17267.66|17147.66|17271.06|17151.06|17271.58|17151.58|17267.66|17147.66|9
1623075960000|2021-06-07 14:26:00|17270.82|17150.82|17272.33|17152.33|17272.43|17152.43|17270.82|17150.82|9
1623075970000|2021-06-07 14:26:10|17272.73|17152.73|17273.18|17153.18|17274.9|17154.9|17272.63|17152.63|10
1623075980000|2021-06-07 14:26:20|17273.12|17153.12|17271.46|17151.46|17273.12|17153.12|17270.84|17150.84|10
1623075990000|2021-06-07 14:26:30|17272.07|17152.07|17273.69|17153.69|17273.69|17153.69|17272.07|17152.07|9
1623076000000|2021-06-07 14:26:40|17272.74|17152.74|17275.04|17155.04|17275.04|17155.04|17272.74|17152.74|10
1623076010000|2021-06-07 14:26:50|17274.54|17154.54|17275.64|17155.64|17275.77|17155.77|17273.92|17153.92|10
1623076020000|2021-06-07 14:27:00|17275.67|17155.67|17277.25|17157.25|17277.25|17157.25|17275.67|17155.67|10
1623076030000|2021-06-07 14:27:10|17277.8|17157.8|17281.72|17161.72|17281.72|17161.72|17277.35|17157.35|10
1623076040000|2021-06-07 14:27:20|17282|17162|17284.65|17164.65|17284.68|17164.68|17282|17162|10
1623076050000|2021-06-07 14:27:30|17285.17|17165.17|17284.83|17164.83|17286.64|17166.64|17284.83|17164.83|10
1623076060000|2021-06-07 14:27:40|17284.47|17164.47|17283.19|17163.19|17284.47|17164.47|17283.19|17163.19|9
1623076070000|2021-06-07 14:27:50|17283.38|17163.38|17283.49|17163.49|17284.06|17164.06|17283.29|17163.29|10
1623076080000|2021-06-07 14:28:00|17283.75|17163.75|17281.99|17161.99|17283.75|17163.75|17281.99|17161.99|10
1623076090000|2021-06-07 14:28:10|17281.33|17161.33|17278.92|17158.92|17281.33|17161.33|17278.92|17158.92|10
1623076100000|2021-06-07 14:28:20|17278.08|17158.08|17277.93|17157.93|17278.52|17158.52|17277.65|17157.65|10
1623076110000|2021-06-07 14:28:30|17277.88|17157.88|17278.11|17158.11|17278.73|17158.73|17277.64|17157.64|10
1623076120000|2021-06-07 14:28:40|17278.66|17158.66|17280.22|17160.22|17280.26|17160.26|17278.5|17158.5|10
1623076130000|2021-06-07 14:28:50|17280.71|17160.71|17282.82|17162.82|17282.82|17162.82|17280.71|17160.71|10
1623076140000|2021-06-07 14:29:00|17283.14|17163.14|17286.2|17166.2|17286.2|17166.2|17283.14|17163.14|10
1623076150000|2021-06-07 14:29:10|17286.18|17166.18|17283.97|17163.97|17286.32|17166.32|17283.97|17163.97|10
1623076160000|2021-06-07 14:29:20|17284.15|17164.15|17282.91|17162.91|17284.42|17164.42|17282.89|17162.89|9
1623076170000|2021-06-07 14:29:30|17282.76|17162.76|17284.47|17164.47|17284.47|17164.47|17282.76|17162.76|9
1623076180000|2021-06-07 14:29:40|17284.62|17164.62|17286.65|17166.65|17286.77|17166.77|17284.62|17164.62|10
1623076190000|2021-06-07 14:29:50|17286.56|17166.56|17283.94|17163.94|17286.59|17166.59|17283.94|17163.94|10
1623076200000|2021-06-07 14:30:00|17282.16|17162.16|17282.27|17162.27|17282.35|17162.35|17281.19|17161.19|10
1623076210000|2021-06-07 14:30:10|17282.78|17162.78|17279.93|17159.93|17283.28|17163.28|17279.93|17159.93|9
1623076220000|2021-06-07 14:30:20|17279.9|17159.9|17271.22|17151.22|17279.9|17159.9|17271.22|17151.22|10
1623076230000|2021-06-07 14:30:30|17270.85|17150.85|17265.14|17145.14|17270.85|17150.85|17264.38|17144.38|10
1623076240000|2021-06-07 14:30:40|17265.61|17145.61|17259.45|17139.45|17265.97|17145.97|17259.45|17139.45|10
1623076250000|2021-06-07 14:30:50|17258.57|17138.57|17257.13|17137.13|17258.66|17138.66|17256.95|17136.95|10
1623076260000|2021-06-07 14:31:00|17257.12|17137.12|17252.02|17132.02|17257.12|17137.12|17251.34|17131.34|10
1623076270000|2021-06-07 14:31:10|17251.93|17131.93|17251.69|17131.69|17252.2|17132.2|17251.1|17131.1|10
1623076280000|2021-06-07 14:31:20|17251.84|17131.84|17248.56|17128.56|17251.99|17131.99|17247.58|17127.58|10
1623076290000|2021-06-07 14:31:30|17247.56|17127.56|17243.55|17123.55|17247.56|17127.56|17243.55|17123.55|10
1623076300000|2021-06-07 14:31:40|17242.18|17122.18|17240.49|17120.49|17242.18|17122.18|17240.28|17120.28|9
1623076310000|2021-06-07 14:31:50|17240.08|17120.08|17237.16|17117.16|17240.08|17120.08|17237|17117|10
1623076320000|2021-06-07 14:32:00|17237.74|17117.74|17234.77|17114.77|17237.74|17117.74|17233.67|17113.67|10
1623076330000|2021-06-07 14:32:10|17236.4|17116.4|17238.21|17118.21|17238.26|17118.26|17236.08|17116.08|10
1623076340000|2021-06-07 14:32:20|17238.5|17118.5|17241.14|17121.14|17241.14|17121.14|17238.5|17118.5|10
1623076350000|2021-06-07 14:32:30|17241.85|17121.85|17239.02|17119.02|17242.2|17122.2|17239.02|17119.02|10
1623076360000|2021-06-07 14:32:40|17239.08|17119.08|17239.07|17119.07|17239.12|17119.12|17237.44|17117.44|10
1623076370000|2021-06-07 14:32:50|17239.2|17119.2|17241.34|17121.34|17241.38|17121.38|17239.2|17119.2|9
1623076380000|2021-06-07 14:33:00|17241|17121|17243.98|17123.98|17243.98|17123.98|17241|17121|10
1623076390000|2021-06-07 14:33:10|17244.02|17124.02|17249.89|17129.89|17249.89|17129.89|17244.02|17124.02|10
1623076400000|2021-06-07 14:33:20|17249.86|17129.86|17251.79|17131.79|17251.79|17131.79|17249.48|17129.48|9
1623076410000|2021-06-07 14:33:30|17251.43|17131.43|17249.2|17129.2|17251.43|17131.43|17249.2|17129.2|10
1623076420000|2021-06-07 14:33:40|17249.66|17129.66|17250.32|17130.32|17250.32|17130.32|17249.33|17129.33|9
1623076430000|2021-06-07 14:33:50|17250.74|17130.74|17250.96|17130.96|17251.25|17131.25|17250.74|17130.74|9
1623076440000|2021-06-07 14:34:00|17251.05|17131.05|17252.39|17132.39|17252.72|17132.72|17251.05|17131.05|10
1623076450000|2021-06-07 14:34:10|17252.44|17132.44|17252.27|17132.27|17252.98|17132.98|17251.66|17131.66|10
1623076460000|2021-06-07 14:34:20|17251.5|17131.5|17250.35|17130.35|17251.56|17131.56|17250.35|17130.35|10
1623076470000|2021-06-07 14:34:30|17250.12|17130.12|17250.48|17130.48|17250.48|17130.48|17249.83|17129.83|9
1623076480000|2021-06-07 14:34:40|17250.82|17130.82|17252.65|17132.65|17253.08|17133.08|17250.82|17130.82|10
1623076490000|2021-06-07 14:34:50|17252.67|17132.67|17251.31|17131.31|17253.02|17133.02|17251.31|17131.31|10
1623076500000|2021-06-07 14:35:00|17251.65|17131.65|17251.94|17131.94|17252.29|17132.29|17250.94|17130.94|9
1623076510000|2021-06-07 14:35:10|17251.71|17131.71|17247.55|17127.55|17251.71|17131.71|17247.44|17127.44|10
1623076520000|2021-06-07 14:35:20|17248.11|17128.11|17245.69|17125.69|17248.11|17128.11|17245.66|17125.66|10
1623076530000|2021-06-07 14:35:30|17245.43|17125.43|17241.66|17121.66|17245.72|17125.72|17241.66|17121.66|10
1623076540000|2021-06-07 14:35:40|17241.38|17121.38|17236.8|17116.8|17241.41|17121.41|17236.8|17116.8|10
1623076550000|2021-06-07 14:35:50|17236.75|17116.75|17230.15|17110.15|17236.94|17116.94|17230.15|17110.15|10
1623076560000|2021-06-07 14:36:00|17229.51|17109.51|17226.66|17106.66|17229.51|17109.51|17225.93|17105.93|10
1623076570000|2021-06-07 14:36:10|17226.24|17106.24|17227.21|17107.21|17227.21|17107.21|17225.54|17105.54|10
1623076580000|2021-06-07 14:36:20|17226.95|17106.95|17228.7|17108.7|17228.91|17108.91|17226.95|17106.95|10
1623076590000|2021-06-07 14:36:30|17228.89|17108.89|17225.58|17105.58|17228.89|17108.89|17225.58|17105.58|10
1623076600000|2021-06-07 14:36:40|17224.57|17104.57|17223.42|17103.42|17224.57|17104.57|17222.83|17102.83|10
1623076610000|2021-06-07 14:36:50|17224.07|17104.07|17219.81|17099.81|17224.07|17104.07|17219.81|17099.81|9
1623076620000|2021-06-07 14:37:00|17218.94|17098.94|17218.07|17098.07|17218.94|17098.94|17218.07|17098.07|10
1623076630000|2021-06-07 14:37:10|17218.05|17098.05|17219.44|17099.44|17219.44|17099.44|17217.43|17097.43|10
1623076640000|2021-06-07 14:37:20|17219.55|17099.55|17225.09|17105.09|17225.09|17105.09|17219.55|17099.55|8
1623076650000|2021-06-07 14:37:30|17228.31|17108.31|17230.88|17110.88|17230.88|17110.88|17228.31|17108.31|10
1623076660000|2021-06-07 14:37:40|17231.2|17111.2|17230.12|17110.12|17231.28|17111.28|17230.06|17110.06|10
1623076670000|2021-06-07 14:37:50|17229.73|17109.73|17228.12|17108.12|17229.73|17109.73|17228.12|17108.12|10
1623076680000|2021-06-07 14:38:00|17228.45|17108.45|17224.3|17104.3|17229.38|17109.38|17224.11|17104.11|10
1623076690000|2021-06-07 14:38:10|17223.84|17103.84|17224.73|17104.73|17225.13|17105.13|17223.84|17103.84|9
1623076700000|2021-06-07 14:38:20|17224.62|17104.62|17221.52|17101.52|17224.62|17104.62|17221.52|17101.52|10
1623076710000|2021-06-07 14:38:30|17220.99|17100.99|17219.29|17099.29|17220.99|17100.99|17218.91|17098.91|10
1623076720000|2021-06-07 14:38:40|17218.72|17098.72|17217.42|17097.42|17218.72|17098.72|17217.42|17097.42|10
1623076730000|2021-06-07 14:38:50|17216.46|17096.46|17209.51|17089.51|17216.46|17096.46|17209.51|17089.51|10
1623076740000|2021-06-07 14:39:00|17209.17|17089.17|17210.03|17090.03|17210.03|17090.03|17208.79|17088.79|10
1623076750000|2021-06-07 14:39:10|17210.61|17090.61|17211.57|17091.57|17211.82|17091.82|17210.61|17090.61|10
1623076760000|2021-06-07 14:39:20|17212.04|17092.04|17215.43|17095.43|17215.46|17095.46|17212.04|17092.04|10
1623076770000|2021-06-07 14:39:30|17213.47|17093.47|17214.91|17094.91|17214.91|17094.91|17213.29|17093.29|10
1623076780000|2021-06-07 14:39:40|17215.21|17095.21|17213.74|17093.74|17215.23|17095.23|17213.66|17093.66|10
1623076790000|2021-06-07 14:39:50|17214.09|17094.09|17212.08|17092.08|17214.09|17094.09|17211.58|17091.58|10
1623076800000|2021-06-07 14:40:00|17212.16|17092.16|17207.06|17087.06|17212.16|17092.16|17207.06|17087.06|10
1623076810000|2021-06-07 14:40:10|17206.1|17086.1|17204.22|17084.22|17206.23|17086.23|17204.22|17084.22|9
1623076820000|2021-06-07 14:40:20|17204.6|17084.6|17202.44|17082.44|17204.87|17084.87|17202.44|17082.44|10
1623076830000|2021-06-07 14:40:30|17201.91|17081.91|17195.69|17075.69|17201.91|17081.91|17195.69|17075.69|10
1623076840000|2021-06-07 14:40:40|17195.54|17075.54|17193.58|17073.58|17195.54|17075.54|17193.58|17073.58|9
1623076850000|2021-06-07 14:40:50|17193.29|17073.29|17186.49|17066.49|17193.29|17073.29|17186.18|17066.18|10
1623076860000|2021-06-07 14:41:00|17186.64|17066.64|17175.48|17055.48|17186.64|17066.64|17175.45|17055.45|10
1623076870000|2021-06-07 14:41:10|17174.89|17054.89|17173.42|17053.42|17174.89|17054.89|17170.9|17050.9|10
1623076880000|2021-06-07 14:41:20|17175.78|17055.78|17180.25|17060.25|17180.25|17060.25|17175.78|17055.78|10
1623076890000|2021-06-07 14:41:30|17182.02|17062.02|17184.17|17064.17|17184.58|17064.58|17182.02|17062.02|10
1623076900000|2021-06-07 14:41:40|17184.72|17064.72|17187.53|17067.53|17187.7|17067.7|17184.72|17064.72|10
1623076910000|2021-06-07 14:41:50|17186.88|17066.88|17189.33|17069.33|17189.33|17069.33|17186.71|17066.71|10
1623076920000|2021-06-07 14:42:00|17188.84|17068.84|17195.26|17075.26|17195.52|17075.52|17188.84|17068.84|10
1623076930000|2021-06-07 14:42:10|17195.29|17075.29|17198.2|17078.2|17198.2|17078.2|17195.29|17075.29|10
1623076940000|2021-06-07 14:42:20|17198.14|17078.14|17200.62|17080.62|17201.42|17081.42|17197.2|17077.2|9
1623076950000|2021-06-07 14:42:30|17200.56|17080.56|17201.77|17081.77|17201.94|17081.94|17200.31|17080.31|10
1623076960000|2021-06-07 14:42:40|17202.36|17082.36|17202.68|17082.68|17203.1|17083.1|17202.36|17082.36|10
1623076970000|2021-06-07 14:42:50|17202.37|17082.37|17203.8|17083.8|17203.88|17083.88|17202.31|17082.31|10
1623076980000|2021-06-07 14:43:00|17203.56|17083.56|17209.63|17089.63|17209.63|17089.63|17203.56|17083.56|10
1623076990000|2021-06-07 14:43:10|17210.99|17090.99|17221.8|17101.8|17221.8|17101.8|17210.99|17090.99|10
1623077000000|2021-06-07 14:43:20|17221.38|17101.38|17219.69|17099.69|17221.63|17101.63|17219.62|17099.62|10
1623077010000|2021-06-07 14:43:30|17218.43|17098.43|17214.15|17094.15|17218.43|17098.43|17214.15|17094.15|10
1623077020000|2021-06-07 14:43:40|17214.26|17094.26|17214.2|17094.2|17215.56|17095.56|17214.2|17094.2|10
1623077030000|2021-06-07 14:43:50|17214.21|17094.21|17216.71|17096.71|17216.9|17096.9|17213.23|17093.23|10
1623077040000|2021-06-07 14:44:00|17216.76|17096.76|17218.36|17098.36|17218.39|17098.39|17216.76|17096.76|10
1623077050000|2021-06-07 14:44:10|17218.5|17098.5|17224.21|17104.21|17224.42|17104.42|17218.49|17098.49|9
1623077060000|2021-06-07 14:44:20|17224.24|17104.24|17226.56|17106.56|17228.28|17108.28|17224.24|17104.24|9
1623077070000|2021-06-07 14:44:30|17228.68|17108.68|17224.31|17104.31|17228.68|17108.68|17224.31|17104.31|10
1623077080000|2021-06-07 14:44:40|17223.91|17103.91|17217.42|17097.42|17223.91|17103.91|17217.42|17097.42|9
1623077090000|2021-06-07 14:44:50|17217.82|17097.82|17215.17|17095.17|17217.82|17097.82|17215.04|17095.04|10
1623077100000|2021-06-07 14:45:00|17215.69|17095.69|17216.54|17096.54|17217.2|17097.2|17215.56|17095.56|9
1623077110000|2021-06-07 14:45:10|17216.37|17096.37|17216.91|17096.91|17216.99|17096.99|17216.18|17096.18|9
1623077120000|2021-06-07 14:45:20|17216.3|17096.3|17215.63|17095.63|17216.57|17096.57|17215.49|17095.49|10
1623077130000|2021-06-07 14:45:30|17215.78|17095.78|17214.35|17094.35|17216.25|17096.25|17214.35|17094.35|10
1623077140000|2021-06-07 14:45:40|17214.7|17094.7|17214.85|17094.85|17215.17|17095.17|17214.46|17094.46|10
1623077150000|2021-06-07 14:45:50|17214.57|17094.57|17215.15|17095.15|17215.34|17095.34|17214.57|17094.57|9
1623077160000|2021-06-07 14:46:00|17215|17095|17210.86|17090.86|17215|17095|17210.86|17090.86|10
1623077170000|2021-06-07 14:46:10|17210.7|17090.7|17212.15|17092.15|17212.15|17092.15|17210.04|17090.04|10
1623077180000|2021-06-07 14:46:20|17212.12|17092.12|17212.7|17092.7|17213.37|17093.37|17212.07|17092.07|10
1623077190000|2021-06-07 14:46:30|17212.79|17092.79|17212.11|17092.11|17213.02|17093.02|17212.11|17092.11|10
1623077200000|2021-06-07 14:46:40|17212.4|17092.4|17211.34|17091.34|17212.52|17092.52|17211.34|17091.34|10
1623077210000|2021-06-07 14:46:50|17211.56|17091.56|17211.41|17091.41|17212.02|17092.02|17211.24|17091.24|10
1623077220000|2021-06-07 14:47:00|17211.51|17091.51|17213.59|17093.59|17214.53|17094.53|17211.24|17091.24|10
1623077230000|2021-06-07 14:47:10|17214.57|17094.57|17209.63|17089.63|17214.57|17094.57|17209.63|17089.63|9
1623077240000|2021-06-07 14:47:20|17209.6|17089.6|17205.9|17085.9|17209.6|17089.6|17205.9|17085.9|10
1623077250000|2021-06-07 14:47:30|17205.69|17085.69|17197.81|17077.81|17205.69|17085.69|17197.81|17077.81|10
1623077260000|2021-06-07 14:47:40|17197.07|17077.07|17191.38|17071.38|17197.35|17077.35|17191.38|17071.38|10
1623077270000|2021-06-07 14:47:50|17189.56|17069.56|17187.6|17067.6|17189.58|17069.58|17186.95|17066.95|10
1623077280000|2021-06-07 14:48:00|17187.71|17067.71|17184.91|17064.91|17188.31|17068.31|17184.91|17064.91|10
1623077290000|2021-06-07 14:48:10|17184.77|17064.77|17183.64|17063.64|17184.98|17064.98|17183.32|17063.32|10
1623077300000|2021-06-07 14:48:20|17183.63|17063.63|17185.62|17065.62|17185.62|17065.62|17183.63|17063.63|10
1623077310000|2021-06-07 14:48:30|17185.31|17065.31|17191.19|17071.19|17191.19|17071.19|17185.31|17065.31|10
1623077320000|2021-06-07 14:48:40|17192.44|17072.44|17190.9|17070.9|17192.44|17072.44|17190.9|17070.9|10
1623077330000|2021-06-07 14:48:50|17190.85|17070.85|17189.84|17069.84|17190.85|17070.85|17188.72|17068.72|10
1623077340000|2021-06-07 14:49:00|17189.62|17069.62|17188.36|17068.36|17189.62|17069.62|17188.05|17068.05|10
1623077350000|2021-06-07 14:49:10|17188.1|17068.1|17186.32|17066.32|17188.75|17068.75|17186.12|17066.12|10
1623077360000|2021-06-07 14:49:20|17185.96|17065.96|17183.64|17063.64|17186.63|17066.63|17183.39|17063.39|9
1623077370000|2021-06-07 14:49:30|17183.53|17063.53|17181.94|17061.94|17183.94|17063.94|17181.63|17061.63|10
1623077380000|2021-06-07 14:49:40|17181.55|17061.55|17183.55|17063.55|17183.7|17063.7|17181.55|17061.55|10
1623077390000|2021-06-07 14:49:50|17183.7|17063.7|17183.81|17063.81|17184.5|17064.5|17183.7|17063.7|10
1623077400000|2021-06-07 14:50:00|17183.68|17063.68|17185.89|17065.89|17186.3|17066.3|17183.68|17063.68|10
1623077410000|2021-06-07 14:50:10|17186.67|17066.67|17190.5|17070.5|17190.5|17070.5|17186.67|17066.67|10
1623077420000|2021-06-07 14:50:20|17191.5|17071.5|17194.8|17074.8|17194.8|17074.8|17191.5|17071.5|9
1623077430000|2021-06-07 14:50:30|17195.17|17075.17|17194.27|17074.27|17196.23|17076.23|17194.09|17074.09|10
1623077440000|2021-06-07 14:50:40|17194.39|17074.39|17196.96|17076.96|17197.61|17077.61|17194.26|17074.26|10
1623077450000|2021-06-07 14:50:50|17197.31|17077.31|17196.46|17076.46|17197.69|17077.69|17196.38|17076.38|10
1623077460000|2021-06-07 14:51:00|17195.97|17075.97|17196.13|17076.13|17196.13|17076.13|17195.47|17075.47|9
1623077470000|2021-06-07 14:51:10|17195.32|17075.32|17191.85|17071.85|17195.32|17075.32|17191.3|17071.3|10
1623077480000|2021-06-07 14:51:20|17191.99|17071.99|17188.23|17068.23|17192.11|17072.11|17187.79|17067.79|10
1623077490000|2021-06-07 14:51:30|17188.16|17068.16|17186.88|17066.88|17188.16|17068.16|17186.82|17066.82|10
1623077500000|2021-06-07 14:51:40|17187.1|17067.1|17184.8|17064.8|17187.1|17067.1|17184.8|17064.8|10
1623077510000|2021-06-07 14:51:50|17184.86|17064.86|17180.58|17060.58|17184.86|17064.86|17180.46|17060.46|10
1623077520000|2021-06-07 14:52:00|17180.86|17060.86|17164.07|17044.07|17180.86|17060.86|17164.07|17044.07|10
1623077530000|2021-06-07 14:52:10|17162.97|17042.97|17149.9|17029.9|17162.97|17042.97|17149.9|17029.9|10
1623077540000|2021-06-07 14:52:20|17149.47|17029.47|17154.56|17034.56|17154.56|17034.56|17148.26|17028.26|10
1623077550000|2021-06-07 14:52:30|17154.58|17034.58|17161.91|17041.91|17161.91|17041.91|17153.45|17033.45|10
1623077560000|2021-06-07 14:52:40|17163.56|17043.56|17170.05|17050.05|17170.05|17050.05|17163.56|17043.56|9
1623077570000|2021-06-07 14:52:50|17169.77|17049.77|17173.88|17053.88|17173.98|17053.98|17169.77|17049.77|10
1623077580000|2021-06-07 14:53:00|17176.95|17056.95|17178.94|17058.94|17178.94|17058.94|17175.92|17055.92|10
1623077590000|2021-06-07 14:53:10|17179.4|17059.4|17181.43|17061.43|17181.5|17061.5|17179.4|17059.4|10
1623077600000|2021-06-07 14:53:20|17181.7|17061.7|17183.83|17063.83|17184.85|17064.85|17181.7|17061.7|10
1623077610000|2021-06-07 14:53:30|17183.92|17063.92|17188.25|17068.25|17188.25|17068.25|17183.69|17063.69|9
1623077620000|2021-06-07 14:53:40|17189.12|17069.12|17196.28|17076.28|17196.5|17076.5|17189.03|17069.03|10
1623077630000|2021-06-07 14:53:50|17199.42|17079.42|17209.29|17089.29|17209.29|17089.29|17199.42|17079.42|10
1623077640000|2021-06-07 14:54:00|17209.65|17089.65|17226.72|17106.72|17226.72|17106.72|17209.65|17089.65|10
1623077650000|2021-06-07 14:54:10|17226.81|17106.81|17244.07|17124.07|17244.24|17124.24|17226.81|17106.81|10
1623077660000|2021-06-07 14:54:20|17247.42|17127.42|17256.64|17136.64|17256.64|17136.64|17247.42|17127.42|10
1623077670000|2021-06-07 14:54:30|17257.44|17137.44|17256.82|17136.82|17257.76|17137.76|17256.11|17136.11|10
1623077680000|2021-06-07 14:54:40|17257.67|17137.67|17263.85|17143.85|17264.7|17144.7|17257.67|17137.67|10
1623077690000|2021-06-07 14:54:50|17263.84|17143.84|17258.62|17138.62|17263.84|17143.84|17258.62|17138.62|10
1623077700000|2021-06-07 14:55:00|17258.83|17138.83|17256.7|17136.7|17258.97|17138.97|17256.6|17136.6|10
1623077710000|2021-06-07 14:55:10|17255.72|17135.72|17252.15|17132.15|17255.72|17135.72|17251.58|17131.58|10
1623077720000|2021-06-07 14:55:20|17252.45|17132.45|17256.12|17136.12|17256.29|17136.29|17252.3|17132.3|9
1623077730000|2021-06-07 14:55:30|17257.04|17137.04|17260.88|17140.88|17261.32|17141.32|17257.04|17137.04|10
1623077740000|2021-06-07 14:55:40|17258.99|17138.99|17257.75|17137.75|17258.99|17138.99|17257.37|17137.37|9
1623077750000|2021-06-07 14:55:50|17254.13|17134.13|17251.51|17131.51|17254.13|17134.13|17251.16|17131.16|10
1623077760000|2021-06-07 14:56:00|17252.02|17132.02|17252.06|17132.06|17252.38|17132.38|17251.57|17131.57|10
1623077770000|2021-06-07 14:56:10|17251.91|17131.91|17254.5|17134.5|17254.5|17134.5|17251.73|17131.73|10
1623077780000|2021-06-07 14:56:20|17255.11|17135.11|17260.98|17140.98|17260.98|17140.98|17254.99|17134.99|10
1623077790000|2021-06-07 14:56:30|17261.11|17141.11|17258.79|17138.79|17262.52|17142.52|17258.79|17138.79|10
1623077800000|2021-06-07 14:56:40|17258.29|17138.29|17259.36|17139.36|17259.88|17139.88|17257.04|17137.04|10
1623077810000|2021-06-07 14:56:50|17259.35|17139.35|17257.08|17137.08|17259.43|17139.43|17256.94|17136.94|10
1623077820000|2021-06-07 14:57:00|17258.11|17138.11|17257.56|17137.56|17258.54|17138.54|17257.56|17137.56|10
1623077830000|2021-06-07 14:57:10|17257.8|17137.8|17253.91|17133.91|17257.83|17137.83|17253.91|17133.91|10
1623077840000|2021-06-07 14:57:20|17253.32|17133.32|17252.01|17132.01|17253.32|17133.32|17251.94|17131.94|9
1623077850000|2021-06-07 14:57:30|17251.62|17131.62|17252.69|17132.69|17252.69|17132.69|17251.09|17131.09|9
1623077860000|2021-06-07 14:57:40|17253.16|17133.16|17253.98|17133.98|17254.19|17134.19|17253.16|17133.16|9
1623077870000|2021-06-07 14:57:50|17254.89|17134.89|17254.49|17134.49|17255.19|17135.19|17254.49|17134.49|10
1623077880000|2021-06-07 14:58:00|17254.62|17134.62|17251.2|17131.2|17254.62|17134.62|17251.19|17131.19|10
1623077890000|2021-06-07 14:58:10|17251.42|17131.42|17247.71|17127.71|17251.68|17131.68|17247.71|17127.71|10
1623077900000|2021-06-07 14:58:20|17247.05|17127.05|17244.17|17124.17|17247.05|17127.05|17244.17|17124.17|10
1623077910000|2021-06-07 14:58:30|17244.55|17124.55|17242.83|17122.83|17244.55|17124.55|17242.83|17122.83|9
1623077920000|2021-06-07 14:58:40|17242.44|17122.44|17243.02|17123.02|17243.51|17123.51|17241.7|17121.7|10
1623077930000|2021-06-07 14:58:50|17242.42|17122.42|17241.71|17121.71|17242.42|17122.42|17240.63|17120.63|9
1623077940000|2021-06-07 14:59:00|17241.68|17121.68|17242.2|17122.2|17242.2|17122.2|17240.62|17120.62|10
1623077950000|2021-06-07 14:59:10|17242.39|17122.39|17244.83|17124.83|17246.13|17126.13|17242.39|17122.39|10
1623077960000|2021-06-07 14:59:20|17244.76|17124.76|17247.12|17127.12|17247.21|17127.21|17244.76|17124.76|10
1623077970000|2021-06-07 14:59:30|17247.52|17127.52|17246.72|17126.72|17247.92|17127.92|17246.72|17126.72|10
1623077980000|2021-06-07 14:59:40|17246.75|17126.75|17246.4|17126.4|17246.77|17126.77|17246.3|17126.3|9
1623077990000|2021-06-07 14:59:50|17246.43|17126.43|17244.18|17124.18|17246.43|17126.43|17244.18|17124.18|10
1623078000000|2021-06-07 15:00:00|17243.94|17123.94|17233.19|17113.19|17244.04|17124.04|17233.19|17113.19|10
1623078010000|2021-06-07 15:00:10|17233.04|17113.04|17231.39|17111.39|17233.04|17113.04|17231.39|17111.39|10
1623078020000|2021-06-07 15:00:20|17232.41|17112.41|17228.14|17108.14|17232.41|17112.41|17228.14|17108.14|10
1623078030000|2021-06-07 15:00:30|17226.02|17106.02|17218.27|17098.27|17226.02|17106.02|17218.27|17098.27|10
1623078040000|2021-06-07 15:00:40|17217.73|17097.73|17214.09|17094.09|17217.73|17097.73|17213.81|17093.81|9
1623078050000|2021-06-07 15:00:50|17213.81|17093.81|17212.28|17092.28|17213.81|17093.81|17212.28|17092.28|9
1623078060000|2021-06-07 15:01:00|17213.65|17093.65|17214.72|17094.72|17215.19|17095.19|17213.37|17093.37|10
1623078070000|2021-06-07 15:01:10|17214.91|17094.91|17214.15|17094.15|17214.94|17094.94|17213.85|17093.85|10
1623078080000|2021-06-07 15:01:20|17213.13|17093.13|17209.36|17089.36|17213.28|17093.28|17209.36|17089.36|10
1623078090000|2021-06-07 15:01:30|17207.92|17087.92|17204.89|17084.89|17207.92|17087.92|17204.89|17084.89|10
1623078100000|2021-06-07 15:01:40|17204.24|17084.24|17201.93|17081.93|17204.44|17084.44|17201.93|17081.93|9
1623078110000|2021-06-07 15:01:50|17202.42|17082.42|17201.15|17081.15|17202.42|17082.42|17201.15|17081.15|10
1623078120000|2021-06-07 15:02:00|17201.04|17081.04|17201.26|17081.26|17202.24|17082.24|17200.71|17080.71|10
1623078130000|2021-06-07 15:02:10|17200.44|17080.44|17198.86|17078.86|17200.78|17080.78|17198.86|17078.86|10
1623078140000|2021-06-07 15:02:20|17197.88|17077.88|17197.27|17077.27|17197.88|17077.88|17197.05|17077.05|9
1623078150000|2021-06-07 15:02:30|17196.9|17076.9|17190.06|17070.06|17196.9|17076.9|17190.06|17070.06|8
1623078160000|2021-06-07 15:02:40|17190.16|17070.16|17191.95|17071.95|17191.96|17071.96|17190.05|17070.05|10
1623078170000|2021-06-07 15:02:50|17191.5|17071.5|17192.57|17072.57|17192.69|17072.69|17191.4|17071.4|10
1623078180000|2021-06-07 15:03:00|17192.6|17072.6|17196.41|17076.41|17196.41|17076.41|17192.6|17072.6|9
1623078190000|2021-06-07 15:03:10|17196.37|17076.37|17196.6|17076.6|17196.96|17076.96|17194.99|17074.99|10
1623078200000|2021-06-07 15:03:20|17196.39|17076.39|17197.37|17077.37|17198.06|17078.06|17196.28|17076.28|10
1623078210000|2021-06-07 15:03:30|17196.65|17076.65|17194.68|17074.68|17196.88|17076.88|17194.06|17074.06|10
1623078220000|2021-06-07 15:03:40|17195.11|17075.11|17195.48|17075.48|17195.83|17075.83|17194.2|17074.2|10
1623078230000|2021-06-07 15:03:50|17195.38|17075.38|17196.31|17076.31|17196.72|17076.72|17195.38|17075.38|10
1623078240000|2021-06-07 15:04:00|17195.33|17075.33|17194.77|17074.77|17195.79|17075.79|17194.69|17074.69|10
1623078250000|2021-06-07 15:04:10|17194.46|17074.46|17197|17077|17197|17077|17194.22|17074.22|9
1623078260000|2021-06-07 15:04:20|17198.77|17078.77|17199.11|17079.11|17199.87|17079.87|17198.77|17078.77|10
1623078270000|2021-06-07 15:04:30|17199.51|17079.51|17199.56|17079.56|17199.74|17079.74|17198.58|17078.58|10
1623078280000|2021-06-07 15:04:40|17199.63|17079.63|17203.82|17083.82|17203.82|17083.82|17199.63|17079.63|10
1623078290000|2021-06-07 15:04:50|17204.1|17084.1|17203.9|17083.9|17204.44|17084.44|17203.13|17083.13|10
1623078300000|2021-06-07 15:05:00|17204.01|17084.01|17206.48|17086.48|17206.48|17086.48|17203.91|17083.91|10
1623078310000|2021-06-07 15:05:10|17206.55|17086.55|17203.63|17083.63|17207.02|17087.02|17203.59|17083.59|10
1623078320000|2021-06-07 15:05:20|17203.27|17083.27|17202.97|17082.97|17203.37|17083.37|17202.28|17082.28|10
1623078330000|2021-06-07 15:05:30|17202.63|17082.63|17202.52|17082.52|17203.53|17083.53|17202.52|17082.52|10
1623078340000|2021-06-07 15:05:40|17202.65|17082.65|17204.41|17084.41|17204.49|17084.49|17202.09|17082.09|10
1623078350000|2021-06-07 15:05:50|17204.25|17084.25|17205.23|17085.23|17205.69|17085.69|17204.25|17084.25|10
1623078360000|2021-06-07 15:06:00|17205.21|17085.21|17205.92|17085.92|17206.19|17086.19|17204.66|17084.66|10
1623078370000|2021-06-07 15:06:10|17206.08|17086.08|17202.53|17082.53|17206.08|17086.08|17201.65|17081.65|10
1623078380000|2021-06-07 15:06:20|17201.42|17081.42|17199.83|17079.83|17201.42|17081.42|17199.35|17079.35|10
1623078390000|2021-06-07 15:06:30|17198.42|17078.42|17198.4|17078.4|17199.31|17079.31|17197.64|17077.64|10
1623078400000|2021-06-07 15:06:40|17200.56|17080.56|17200.88|17080.88|17200.88|17080.88|17200.15|17080.15|10
1623078410000|2021-06-07 15:06:50|17200.92|17080.92|17201.3|17081.3|17202.44|17082.44|17200.9|17080.9|10
1623078420000|2021-06-07 15:07:00|17201.33|17081.33|17196.38|17076.38|17201.33|17081.33|17196.38|17076.38|9
1623078430000|2021-06-07 15:07:10|17195.53|17075.53|17186.68|17066.68|17195.53|17075.53|17186.68|17066.68|10
1623078440000|2021-06-07 15:07:20|17186.43|17066.43|17182.26|17062.26|17186.43|17066.43|17182.26|17062.26|10
1623078450000|2021-06-07 15:07:30|17182.03|17062.03|17182.46|17062.46|17182.64|17062.64|17181.58|17061.58|10
1623078460000|2021-06-07 15:07:40|17182.69|17062.69|17188.08|17068.08|17188.36|17068.36|17182.69|17062.69|9
1623078470000|2021-06-07 15:07:50|17190.11|17070.11|17192.92|17072.92|17192.92|17072.92|17190.11|17070.11|10
1623078480000|2021-06-07 15:08:00|17193.18|17073.18|17196.06|17076.06|17196.66|17076.66|17193.18|17073.18|9
1623078490000|2021-06-07 15:08:10|17196.27|17076.27|17200.17|17080.17|17200.17|17080.17|17195.73|17075.73|10
1623078500000|2021-06-07 15:08:20|17200.34|17080.34|17208.14|17088.14|17208.18|17088.18|17200.34|17080.34|10
1623078510000|2021-06-07 15:08:30|17208.83|17088.83|17211.81|17091.81|17211.81|17091.81|17208.83|17088.83|10
1623078520000|2021-06-07 15:08:40|17212.31|17092.31|17213.56|17093.56|17213.9|17093.9|17212.01|17092.01|10
1623078530000|2021-06-07 15:08:50|17213.45|17093.45|17215.87|17095.87|17216.3|17096.3|17212.68|17092.68|10
1623078540000|2021-06-07 15:09:00|17215.82|17095.82|17213.87|17093.87|17215.83|17095.83|17213.87|17093.87|10
1623078550000|2021-06-07 15:09:10|17213.9|17093.9|17211.91|17091.91|17213.9|17093.9|17211.8|17091.8|10
1623078560000|2021-06-07 15:09:20|17211.84|17091.84|17211.63|17091.63|17211.84|17091.84|17211.19|17091.19|10
1623078570000|2021-06-07 15:09:30|17211.85|17091.85|17207.95|17087.95|17211.85|17091.85|17207.6|17087.6|10
1623078580000|2021-06-07 15:09:40|17207.79|17087.79|17206.14|17086.14|17207.79|17087.79|17206.14|17086.14|10
1623078590000|2021-06-07 15:09:50|17206.44|17086.44|17206.09|17086.09|17206.44|17086.44|17204.99|17084.99|10
1623078600000|2021-06-07 15:10:00|17205.4|17085.4|17210.03|17090.03|17210.03|17090.03|17205.4|17085.4|10
1623078610000|2021-06-07 15:10:10|17210.19|17090.19|17212.4|17092.4|17212.91|17092.91|17210.19|17090.19|10
1623078620000|2021-06-07 15:10:20|17212.36|17092.36|17211.99|17091.99|17212.49|17092.49|17211.33|17091.33|10
1623078630000|2021-06-07 15:10:30|17212.73|17092.73|17209.81|17089.81|17212.73|17092.73|17209.81|17089.81|8
1623078640000|2021-06-07 15:10:40|17209.27|17089.27|17206.53|17086.53|17209.27|17089.27|17206.53|17086.53|10
1623078650000|2021-06-07 15:10:50|17205.63|17085.63|17205.07|17085.07|17205.72|17085.72|17203.77|17083.77|10
1623078660000|2021-06-07 15:11:00|17204.7|17084.7|17204.72|17084.72|17205.05|17085.05|17204.02|17084.02|10
1623078670000|2021-06-07 15:11:10|17204.73|17084.73|17206.11|17086.11|17206.15|17086.15|17204.73|17084.73|10
1623078680000|2021-06-07 15:11:20|17206.08|17086.08|17205.07|17085.07|17206.17|17086.17|17205.06|17085.06|9
1623078690000|2021-06-07 15:11:30|17204.83|17084.83|17205.5|17085.5|17206.03|17086.03|17204.79|17084.79|9
1623078700000|2021-06-07 15:11:40|17205.55|17085.55|17205.82|17085.82|17205.89|17085.89|17205.43|17085.43|9
1623078710000|2021-06-07 15:11:50|17205.64|17085.64|17207.09|17087.09|17207.09|17087.09|17205.64|17085.64|10
1623078720000|2021-06-07 15:12:00|17206.7|17086.7|17208.07|17088.07|17208.07|17088.07|17206.7|17086.7|10
1623078730000|2021-06-07 15:12:10|17208.13|17088.13|17207.36|17087.36|17208.13|17088.13|17207.36|17087.36|10
1623078740000|2021-06-07 15:12:20|17207.17|17087.17|17207.18|17087.18|17207.88|17087.88|17207.11|17087.11|8
1623078750000|2021-06-07 15:12:30|17207.31|17087.31|17209.47|17089.47|17209.47|17089.47|17207.09|17087.09|10
1623078760000|2021-06-07 15:12:40|17208.98|17088.98|17211.48|17091.48|17211.48|17091.48|17208.26|17088.26|10
1623078770000|2021-06-07 15:12:50|17213.26|17093.26|17216.39|17096.39|17216.63|17096.63|17213.26|17093.26|10
1623078780000|2021-06-07 15:13:00|17217.39|17097.39|17219.84|17099.84|17219.84|17099.84|17217.39|17097.39|9
1623078790000|2021-06-07 15:13:10|17220.03|17100.03|17229.21|17109.21|17229.21|17109.21|17220.03|17100.03|10
1623078800000|2021-06-07 15:13:20|17229.54|17109.54|17235.78|17115.78|17236.08|17116.08|17229.54|17109.54|10
1623078810000|2021-06-07 15:13:30|17236.31|17116.31|17240.07|17120.07|17240.07|17120.07|17235.51|17115.51|10
1623078820000|2021-06-07 15:13:40|17240.4|17120.4|17247.67|17127.67|17247.67|17127.67|17240.4|17120.4|10
1623078830000|2021-06-07 15:13:50|17247.54|17127.54|17250.77|17130.77|17251.24|17131.24|17247.09|17127.09|10
1623078840000|2021-06-07 15:14:00|17252.72|17132.72|17261.39|17141.39|17261.39|17141.39|17252.66|17132.66|10
1623078850000|2021-06-07 15:14:10|17262.58|17142.58|17271.67|17151.67|17271.67|17151.67|17262.58|17142.58|10
1623078860000|2021-06-07 15:14:20|17271.46|17151.46|17271.98|17151.98|17272.68|17152.68|17271.46|17151.46|10
1623078870000|2021-06-07 15:14:30|17271.77|17151.77|17268.15|17148.15|17271.77|17151.77|17268.15|17148.15|10
1623078880000|2021-06-07 15:14:40|17267.96|17147.96|17263.4|17143.4|17267.98|17147.98|17263.4|17143.4|10
1623078890000|2021-06-07 15:14:50|17262.78|17142.78|17260.67|17140.67|17262.87|17142.87|17260.67|17140.67|10
1623078900000|2021-06-07 15:15:00|17259.52|17139.52|17257.56|17137.56|17259.61|17139.61|17257.56|17137.56|10
1623078910000|2021-06-07 15:15:10|17257.79|17137.79|17254.44|17134.44|17257.83|17137.83|17254.44|17134.44|10
1623078920000|2021-06-07 15:15:20|17254.22|17134.22|17256.36|17136.36|17256.72|17136.72|17254.22|17134.22|10
1623078930000|2021-06-07 15:15:30|17256.89|17136.89|17261.23|17141.23|17261.23|17141.23|17256.89|17136.89|10
1623078940000|2021-06-07 15:15:40|17261.5|17141.5|17265.37|17145.37|17265.37|17145.37|17261.5|17141.5|9
1623078950000|2021-06-07 15:15:50|17264.83|17144.83|17267.44|17147.44|17267.44|17147.44|17264.83|17144.83|10
1623078960000|2021-06-07 15:16:00|17266.93|17146.93|17264.65|17144.65|17267.01|17147.01|17264.65|17144.65|10
1623078970000|2021-06-07 15:16:10|17264.09|17144.09|17262.1|17142.1|17264.09|17144.09|17261.86|17141.86|10
1623078980000|2021-06-07 15:16:20|17261.92|17141.92|17259.48|17139.48|17262.06|17142.06|17259.48|17139.48|10
1623078990000|2021-06-07 15:16:30|17259.22|17139.22|17256.25|17136.25|17259.22|17139.22|17256.25|17136.25|10
1623079000000|2021-06-07 15:16:40|17257.13|17137.13|17255.41|17135.41|17257.37|17137.37|17254.81|17134.81|10
1623079010000|2021-06-07 15:16:50|17256.02|17136.02|17254.53|17134.53|17256.06|17136.06|17254.22|17134.22|10
1623079020000|2021-06-07 15:17:00|17254.55|17134.55|17249.73|17129.73|17254.55|17134.55|17249.73|17129.73|10
1623079030000|2021-06-07 15:17:10|17250.26|17130.26|17246.69|17126.69|17250.26|17130.26|17246.69|17126.69|10
1623079040000|2021-06-07 15:17:20|17246.43|17126.43|17244.89|17124.89|17246.62|17126.62|17244.89|17124.89|10
1623079050000|2021-06-07 15:17:30|17244.74|17124.74|17244.46|17124.46|17244.77|17124.77|17243.77|17123.77|10
1623079060000|2021-06-07 15:17:40|17244.56|17124.56|17244.17|17124.17|17244.56|17124.56|17244.09|17124.09|8
1623079070000|2021-06-07 15:17:50|17243.98|17123.98|17243.66|17123.66|17244.14|17124.14|17243.51|17123.51|9
1623079080000|2021-06-07 15:18:00|17243.98|17123.98|17244.17|17124.17|17244.59|17124.59|17242.65|17122.65|9
1623079090000|2021-06-07 15:18:10|17244.14|17124.14|17244.12|17124.12|17244.72|17124.72|17243.51|17123.51|10
1623079100000|2021-06-07 15:18:20|17243.83|17123.83|17241.25|17121.25|17243.93|17123.93|17240.42|17120.42|10
1623079110000|2021-06-07 15:18:30|17241.14|17121.14|17240.27|17120.27|17241.14|17121.14|17240.15|17120.15|10
1623079120000|2021-06-07 15:18:40|17240.47|17120.47|17238.95|17118.95|17240.47|17120.47|17238.91|17118.91|8
1623079130000|2021-06-07 15:18:50|17239.74|17119.74|17239|17119|17240.2|17120.2|17239|17119|10
1623079140000|2021-06-07 15:19:00|17238.44|17118.44|17237.08|17117.08|17238.44|17118.44|17236.78|17116.78|10
1623079150000|2021-06-07 15:19:10|17236.55|17116.55|17237.38|17117.38|17237.47|17117.47|17235.76|17115.76|10
1623079160000|2021-06-07 15:19:20|17237.78|17117.78|17239.95|17119.95|17239.95|17119.95|17237.78|17117.78|10
1623079170000|2021-06-07 15:19:30|17240.53|17120.53|17240.03|17120.03|17240.54|17120.54|17239.49|17119.49|10
1623079180000|2021-06-07 15:19:40|17239.36|17119.36|17240.72|17120.72|17240.72|17120.72|17239.15|17119.15|10
1623079190000|2021-06-07 15:19:50|17241.48|17121.48|17245.56|17125.56|17245.56|17125.56|17241.31|17121.31|10
1623079200000|2021-06-07 15:20:00|17245.92|17125.92|17246.96|17126.96|17247.8|17127.8|17245.92|17125.92|10
1623079210000|2021-06-07 15:20:10|17246.82|17126.82|17247.15|17127.15|17248.91|17128.91|17246.55|17126.55|10
1623079220000|2021-06-07 15:20:20|17246.31|17126.31|17242.31|17122.31|17246.31|17126.31|17242.31|17122.31|10
1623079230000|2021-06-07 15:20:30|17241.36|17121.36|17239.34|17119.34|17241.56|17121.56|17239.34|17119.34|10
1623079240000|2021-06-07 15:20:40|17239.29|17119.29|17238.88|17118.88|17239.41|17119.41|17238.88|17118.88|10
1623079250000|2021-06-07 15:20:50|17237.27|17117.27|17234.35|17114.35|17237.31|17117.31|17234.35|17114.35|10
1623079260000|2021-06-07 15:21:00|17233.99|17113.99|17230.53|17110.53|17233.99|17113.99|17230.47|17110.47|10
1623079270000|2021-06-07 15:21:10|17230.96|17110.96|17229.88|17109.88|17230.96|17110.96|17229.88|17109.88|10
1623079280000|2021-06-07 15:21:20|17229.61|17109.61|17227.53|17107.53|17229.61|17109.61|17227.53|17107.53|10
1623079290000|2021-06-07 15:21:30|17227.11|17107.11|17227.75|17107.75|17227.75|17107.75|17226.77|17106.77|9
1623079300000|2021-06-07 15:21:40|17228.47|17108.47|17228.09|17108.09|17229.81|17109.81|17227.29|17107.29|10
1623079310000|2021-06-07 15:21:50|17228.46|17108.46|17228.43|17108.43|17228.47|17108.47|17227.83|17107.83|10
1623079320000|2021-06-07 15:22:00|17228.53|17108.53|17231.19|17111.19|17231.19|17111.19|17228.53|17108.53|10
1623079330000|2021-06-07 15:22:10|17231.24|17111.24|17230.43|17110.43|17231.79|17111.79|17229.47|17109.47|10
1623079340000|2021-06-07 15:22:20|17230.18|17110.18|17230|17110|17230.39|17110.39|17229.58|17109.58|9
1623079350000|2021-06-07 15:22:30|17229.96|17109.96|17232.3|17112.3|17232.3|17112.3|17229.96|17109.96|10
1623079360000|2021-06-07 15:22:40|17232.28|17112.28|17232.1|17112.1|17232.56|17112.56|17231.21|17111.21|10
1623079370000|2021-06-07 15:22:50|17231.88|17111.88|17232.74|17112.74|17232.93|17112.93|17231.88|17111.88|10
1623079380000|2021-06-07 15:23:00|17232.75|17112.75|17231.88|17111.88|17232.92|17112.92|17231.46|17111.46|10
1623079390000|2021-06-07 15:23:10|17230.56|17110.56|17229.29|17109.29|17230.73|17110.73|17229.29|17109.29|10
1623079400000|2021-06-07 15:23:20|17228.81|17108.81|17227.9|17107.9|17228.81|17108.81|17226.06|17106.06|9
1623079410000|2021-06-07 15:23:30|17228.1|17108.1|17233.1|17113.1|17233.96|17113.96|17228.1|17108.1|10
1623079420000|2021-06-07 15:23:40|17232.99|17112.99|17234.04|17114.04|17234.63|17114.63|17232.4|17112.4|10
1623079430000|2021-06-07 15:23:50|17234.75|17114.75|17236.64|17116.64|17236.64|17116.64|17234.55|17114.55|10
1623079440000|2021-06-07 15:24:00|17236.35|17116.35|17238.63|17118.63|17239.25|17119.25|17236.35|17116.35|10
1623079450000|2021-06-07 15:24:10|17239.55|17119.55|17245.6|17125.6|17245.6|17125.6|17239.55|17119.55|10
1623079460000|2021-06-07 15:24:20|17245.86|17125.86|17251.43|17131.43|17251.43|17131.43|17245.22|17125.22|9
1623079470000|2021-06-07 15:24:30|17251.34|17131.34|17254.88|17134.88|17255.37|17135.37|17251.34|17131.34|9
1623079480000|2021-06-07 15:24:40|17254.7|17134.7|17257.59|17137.59|17257.59|17137.59|17253.74|17133.74|10
1623079490000|2021-06-07 15:24:50|17257.05|17137.05|17259.45|17139.45|17259.6|17139.6|17257.05|17137.05|10
1623079500000|2021-06-07 15:25:00|17259.28|17139.28|17263.34|17143.34|17264.19|17144.19|17259.28|17139.28|10
1623079510000|2021-06-07 15:25:10|17263.46|17143.46|17267.85|17147.85|17267.85|17147.85|17263.46|17143.46|10
1623079520000|2021-06-07 15:25:20|17267.69|17147.69|17270.63|17150.63|17271.34|17151.34|17267.69|17147.69|10
1623079530000|2021-06-07 15:25:30|17270.06|17150.06|17269.23|17149.23|17270.06|17150.06|17268.61|17148.61|10
1623079540000|2021-06-07 15:25:40|17268.7|17148.7|17270.45|17150.45|17270.52|17150.52|17268.7|17148.7|9
1623079550000|2021-06-07 15:25:50|17269.43|17149.43|17266.8|17146.8|17269.85|17149.85|17266.8|17146.8|10
1623079560000|2021-06-07 15:26:00|17266.89|17146.89|17266.47|17146.47|17266.89|17146.89|17266.15|17146.15|10
1623079570000|2021-06-07 15:26:10|17266.45|17146.45|17266.97|17146.97|17267.64|17147.64|17266.1|17146.1|10
1623079580000|2021-06-07 15:26:20|17266.93|17146.93|17267.13|17147.13|17268.07|17148.07|17266.93|17146.93|10
1623079590000|2021-06-07 15:26:30|17267.09|17147.09|17266.95|17146.95|17267.72|17147.72|17266.95|17146.95|10
1623079600000|2021-06-07 15:26:40|17267.33|17147.33|17267.76|17147.76|17268.28|17148.28|17267.21|17147.21|10
1623079610000|2021-06-07 15:26:50|17267.85|17147.85|17267.47|17147.47|17267.85|17147.85|17267.18|17147.18|10
1623079620000|2021-06-07 15:27:00|17267.09|17147.09|17267.64|17147.64|17268.35|17148.35|17266.79|17146.79|10
1623079630000|2021-06-07 15:27:10|17267.58|17147.58|17264.92|17144.92|17267.58|17147.58|17264.92|17144.92|9
1623079640000|2021-06-07 15:27:20|17264.82|17144.82|17262.1|17142.1|17264.82|17144.82|17262.1|17142.1|10
1623079650000|2021-06-07 15:27:30|17262.22|17142.22|17262.54|17142.54|17263.1|17143.1|17262.22|17142.22|10
1623079660000|2021-06-07 15:27:40|17262.74|17142.74|17262.28|17142.28|17263.12|17143.12|17262.28|17142.28|10
1623079670000|2021-06-07 15:27:50|17262.03|17142.03|17263.1|17143.1|17263.49|17143.49|17261.96|17141.96|10
1623079680000|2021-06-07 15:28:00|17263.07|17143.07|17262.71|17142.71|17263.07|17143.07|17262.01|17142.01|10
1623079690000|2021-06-07 15:28:10|17262.69|17142.69|17262.9|17142.9|17263.1|17143.1|17262.36|17142.36|10
1623079700000|2021-06-07 15:28:20|17262.42|17142.42|17262.62|17142.62|17263.57|17143.57|17262.28|17142.28|10
1623079710000|2021-06-07 15:28:30|17262.99|17142.99|17261.53|17141.53|17263.01|17143.01|17261.53|17141.53|9
1623079720000|2021-06-07 15:28:40|17261.27|17141.27|17260.76|17140.76|17261.56|17141.56|17260.52|17140.52|10
1623079730000|2021-06-07 15:28:50|17260.63|17140.63|17260.72|17140.72|17261.14|17141.14|17260.12|17140.12|10
1623079740000|2021-06-07 15:29:00|17260.61|17140.61|17261.69|17141.69|17261.89|17141.89|17260.61|17140.61|10
1623079750000|2021-06-07 15:29:10|17261.61|17141.61|17260.4|17140.4|17262.04|17142.04|17260.22|17140.22|10
1623079760000|2021-06-07 15:29:20|17260.84|17140.84|17261.36|17141.36|17261.56|17141.56|17260.48|17140.48|8
1623079770000|2021-06-07 15:29:30|17261.33|17141.33|17261.15|17141.15|17261.54|17141.54|17261.15|17141.15|9
1623079780000|2021-06-07 15:29:40|17261.38|17141.38|17261.43|17141.43|17261.92|17141.92|17261.38|17141.38|9
1623079790000|2021-06-07 15:29:50|17261.3|17141.3|17262.57|17142.57|17262.57|17142.57|17261.28|17141.28|10
1623079800000|2021-06-07 15:30:00|17262.74|17142.74|17261.42|17141.42|17262.75|17142.75|17261.24|17141.24|10
1623079810000|2021-06-07 15:30:10|17261.37|17141.37|17254.87|17134.87|17261.37|17141.37|17254.87|17134.87|10
1623079820000|2021-06-07 15:30:20|17254.02|17134.02|17250.57|17130.57|17254.02|17134.02|17250.55|17130.55|10
1623079830000|2021-06-07 15:30:30|17250.76|17130.76|17239.47|17119.47|17250.76|17130.76|17239.47|17119.47|10
1623079840000|2021-06-07 15:30:40|17239.78|17119.78|17238.19|17118.19|17239.78|17119.78|17238.04|17118.04|10
1623079850000|2021-06-07 15:30:50|17237.72|17117.72|17237.86|17117.86|17238.97|17118.97|17237.72|17117.72|10
1623079860000|2021-06-07 15:31:00|17237.54|17117.54|17235.33|17115.33|17237.54|17117.54|17235.33|17115.33|10
1623079870000|2021-06-07 15:31:10|17234.64|17114.64|17230.97|17110.97|17234.74|17114.74|17230.97|17110.97|9
1623079880000|2021-06-07 15:31:20|17231.22|17111.22|17231.88|17111.88|17231.95|17111.95|17230.9|17110.9|10
1623079890000|2021-06-07 15:31:30|17231.67|17111.67|17232.74|17112.74|17233|17113|17231.67|17111.67|9
1623079900000|2021-06-07 15:31:40|17232.69|17112.69|17233.81|17113.81|17233.81|17113.81|17232.68|17112.68|9
1623079910000|2021-06-07 15:31:50|17234.37|17114.37|17238.36|17118.36|17238.36|17118.36|17234.37|17114.37|10
1623079920000|2021-06-07 15:32:00|17238.9|17118.9|17240.84|17120.84|17240.9|17120.9|17238.9|17118.9|10
1623079930000|2021-06-07 15:32:10|17240.66|17120.66|17238.33|17118.33|17240.66|17120.66|17237.98|17117.98|10
1623079940000|2021-06-07 15:32:20|17238.24|17118.24|17236.69|17116.69|17238.24|17118.24|17236.69|17116.69|10
1623079950000|2021-06-07 15:32:30|17236.68|17116.68|17237.04|17117.04|17237.26|17117.26|17236.68|17116.68|10
1623079960000|2021-06-07 15:32:40|17237.03|17117.03|17238.45|17118.45|17238.45|17118.45|17237.03|17117.03|10
1623079970000|2021-06-07 15:32:50|17238.47|17118.47|17237.9|17117.9|17239.13|17119.13|17237.9|17117.9|9
1623079980000|2021-06-07 15:33:00|17240.03|17120.03|17239.56|17119.56|17240.27|17120.27|17239.32|17119.32|10
1623079990000|2021-06-07 15:33:10|17239.78|17119.78|17242.11|17122.11|17242.11|17122.11|17239.78|17119.78|10
1623080000000|2021-06-07 15:33:20|17242.27|17122.27|17244.79|17124.79|17244.79|17124.79|17242.27|17122.27|10
1623080010000|2021-06-07 15:33:30|17245.71|17125.71|17246.7|17126.7|17247.28|17127.28|17245.71|17125.71|9
1623080020000|2021-06-07 15:33:40|17246.77|17126.77|17247.24|17127.24|17247.24|17127.24|17246.34|17126.34|10
1623080030000|2021-06-07 15:33:50|17246.89|17126.89|17247.54|17127.54|17247.54|17127.54|17246.66|17126.66|9
1623080040000|2021-06-07 15:34:00|17247.75|17127.75|17253.26|17133.26|17253.26|17133.26|17247.75|17127.75|10
1623080050000|2021-06-07 15:34:10|17253.15|17133.15|17252.86|17132.86|17253.57|17133.57|17252.63|17132.63|9
1623080060000|2021-06-07 15:34:20|17252.92|17132.92|17256.3|17136.3|17256.3|17136.3|17252.92|17132.92|9
1623080070000|2021-06-07 15:34:30|17256.28|17136.28|17256.53|17136.53|17256.53|17136.53|17255.83|17135.83|10
1623080080000|2021-06-07 15:34:40|17256.4|17136.4|17257.1|17137.1|17257.23|17137.23|17256.4|17136.4|10
1623080090000|2021-06-07 15:34:50|17258.36|17138.36|17258.29|17138.29|17258.36|17138.36|17258.2|17138.2|9
1623080100000|2021-06-07 15:35:00|17258.25|17138.25|17258.06|17138.06|17258.71|17138.71|17258.05|17138.05|10
1623080110000|2021-06-07 15:35:10|17257.51|17137.51|17251.78|17131.78|17257.51|17137.51|17251.78|17131.78|9
1623080120000|2021-06-07 15:35:20|17252.13|17132.13|17248.89|17128.89|17252.54|17132.54|17248.89|17128.89|10
1623080130000|2021-06-07 15:35:30|17248.17|17128.17|17242.95|17122.95|17248.17|17128.17|17242.95|17122.95|10
1623080140000|2021-06-07 15:35:40|17242.75|17122.75|17242.78|17122.78|17243|17123|17242.21|17122.21|9
1623080150000|2021-06-07 15:35:50|17243.51|17123.51|17243.85|17123.85|17244.04|17124.04|17243.2|17123.2|9
1623080160000|2021-06-07 15:36:00|17243.81|17123.81|17246.93|17126.93|17246.93|17126.93|17243.81|17123.81|10
1623080170000|2021-06-07 15:36:10|17246.96|17126.96|17250.68|17130.68|17250.68|17130.68|17246.96|17126.96|10
1623080180000|2021-06-07 15:36:20|17250.87|17130.87|17251.29|17131.29|17251.29|17131.29|17250.15|17130.15|10
1623080190000|2021-06-07 15:36:30|17250.89|17130.89|17251.35|17131.35|17251.35|17131.35|17250.21|17130.21|10
1623080200000|2021-06-07 15:36:40|17251.13|17131.13|17252.68|17132.68|17252.77|17132.77|17250.97|17130.97|10
1623080210000|2021-06-07 15:36:50|17252.94|17132.94|17252.92|17132.92|17253.07|17133.07|17252.26|17132.26|9
1623080220000|2021-06-07 15:37:00|17253.08|17133.08|17253.74|17133.74|17254.04|17134.04|17252.9|17132.9|9
1623080230000|2021-06-07 15:37:10|17253.42|17133.42|17252.97|17132.97|17254.42|17134.42|17252.97|17132.97|10
1623080240000|2021-06-07 15:37:20|17251.93|17131.93|17251.21|17131.21|17252.24|17132.24|17251.21|17131.21|10
1623080250000|2021-06-07 15:37:30|17251.1|17131.1|17250.22|17130.22|17251.1|17131.1|17249.76|17129.76|10
1623080260000|2021-06-07 15:37:40|17250.39|17130.39|17252.19|17132.19|17252.28|17132.28|17250.36|17130.36|9
1623080270000|2021-06-07 15:37:50|17252.55|17132.55|17253.32|17133.32|17254.02|17134.02|17252.55|17132.55|10
1623080280000|2021-06-07 15:38:00|17253.87|17133.87|17254.34|17134.34|17254.34|17134.34|17253.22|17133.22|10
1623080290000|2021-06-07 15:38:10|17254.4|17134.4|17255.31|17135.31|17255.31|17135.31|17253.59|17133.59|9
1623080300000|2021-06-07 15:38:20|17255.33|17135.33|17257.18|17137.18|17257.32|17137.32|17255.27|17135.27|10
1623080310000|2021-06-07 15:38:30|17257.33|17137.33|17258.47|17138.47|17259.05|17139.05|17257.33|17137.33|9
1623080320000|2021-06-07 15:38:40|17259.05|17139.05|17259.77|17139.77|17260.07|17140.07|17259.05|17139.05|10
1623080330000|2021-06-07 15:38:50|17260.29|17140.29|17260.61|17140.61|17260.68|17140.68|17260.08|17140.08|10
1623080340000|2021-06-07 15:39:00|17260.5|17140.5|17260.88|17140.88|17262.35|17142.35|17260.21|17140.21|10
1623080350000|2021-06-07 15:39:10|17261.05|17141.05|17262.12|17142.12|17262.29|17142.29|17260.76|17140.76|10
1623080360000|2021-06-07 15:39:20|17262.11|17142.11|17262.81|17142.81|17262.81|17142.81|17262.11|17142.11|9
1623080370000|2021-06-07 15:39:30|17263.56|17143.56|17264.61|17144.61|17264.77|17144.77|17263.56|17143.56|9
1623080380000|2021-06-07 15:39:40|17264.25|17144.25|17266.62|17146.62|17266.62|17146.62|17264.04|17144.04|10
1623080390000|2021-06-07 15:39:50|17267.16|17147.16|17268|17148|17268|17148|17267.16|17147.16|9
1623080400000|2021-06-07 15:40:00|17268.21|17148.21|17270.13|17150.13|17270.59|17150.59|17268.21|17148.21|10
1623080410000|2021-06-07 15:40:10|17270.65|17150.65|17269.89|17149.89|17271.28|17151.28|17269.41|17149.41|10
1623080420000|2021-06-07 15:40:20|17269.94|17149.94|17270.16|17150.16|17271.99|17151.99|17269.94|17149.94|10
1623080430000|2021-06-07 15:40:30|17270.25|17150.25|17269.21|17149.21|17270.25|17150.25|17268.96|17148.96|10
1623080440000|2021-06-07 15:40:40|17269.67|17149.67|17275.57|17155.57|17275.58|17155.58|17269.65|17149.65|10
1623080450000|2021-06-07 15:40:50|17275.26|17155.26|17277.07|17157.07|17277.07|17157.07|17275.26|17155.26|9
1623080460000|2021-06-07 15:41:00|17276.96|17156.96|17277.76|17157.76|17278.58|17158.58|17276.96|17156.96|10
1623080470000|2021-06-07 15:41:10|17277.92|17157.92|17272.93|17152.93|17277.92|17157.92|17272.93|17152.93|10
1623080480000|2021-06-07 15:41:20|17272.43|17152.43|17267.74|17147.74|17272.43|17152.43|17267.74|17147.74|10
1623080490000|2021-06-07 15:41:30|17267.96|17147.96|17267.14|17147.14|17267.96|17147.96|17267.12|17147.12|10
1623080500000|2021-06-07 15:41:40|17266.82|17146.82|17267.66|17147.66|17268.18|17148.18|17266.82|17146.82|10
1623080510000|2021-06-07 15:41:50|17266.78|17146.78|17265.73|17145.73|17267.61|17147.61|17265.56|17145.56|10
1623080520000|2021-06-07 15:42:00|17265.76|17145.76|17268.96|17148.96|17268.96|17148.96|17265.76|17145.76|9
1623080530000|2021-06-07 15:42:10|17270.28|17150.28|17271.81|17151.81|17271.99|17151.99|17270.19|17150.19|10
1623080540000|2021-06-07 15:42:20|17272.15|17152.15|17273.07|17153.07|17273.07|17153.07|17272.01|17152.01|8
1623080550000|2021-06-07 15:42:30|17273.11|17153.11|17272.49|17152.49|17273.11|17153.11|17272.08|17152.08|10
1623080560000|2021-06-07 15:42:40|17272.22|17152.22|17271.57|17151.57|17272.24|17152.24|17271.57|17151.57|10
1623080570000|2021-06-07 15:42:50|17271.97|17151.97|17268.21|17148.21|17271.97|17151.97|17268.21|17148.21|10
1623080580000|2021-06-07 15:43:00|17268.33|17148.33|17266.56|17146.56|17268.5|17148.5|17265.82|17145.82|10
1623080590000|2021-06-07 15:43:10|17265.79|17145.79|17265.93|17145.93|17266.14|17146.14|17265.28|17145.28|10
1623080600000|2021-06-07 15:43:20|17265.87|17145.87|17264.04|17144.04|17266.14|17146.14|17263.88|17143.88|10
1623080610000|2021-06-07 15:43:30|17263.08|17143.08|17261.33|17141.33|17263.08|17143.08|17260.93|17140.93|10
1623080620000|2021-06-07 15:43:40|17261.76|17141.76|17261.46|17141.46|17262.44|17142.44|17261.19|17141.19|10
1623080630000|2021-06-07 15:43:50|17261.58|17141.58|17260.99|17140.99|17262.05|17142.05|17260.58|17140.58|10
1623080640000|2021-06-07 15:44:00|17260.75|17140.75|17263.33|17143.33|17263.39|17143.39|17260.74|17140.74|10
1623080650000|2021-06-07 15:44:10|17263.35|17143.35|17262.27|17142.27|17264.16|17144.16|17261.73|17141.73|10
1623080660000|2021-06-07 15:44:20|17263.17|17143.17|17264.88|17144.88|17265.25|17145.25|17262.99|17142.99|9
1623080670000|2021-06-07 15:44:30|17265.16|17145.16|17265.37|17145.37|17265.49|17145.49|17265.05|17145.05|8
1623080680000|2021-06-07 15:44:40|17265.44|17145.44|17265.21|17145.21|17265.44|17145.44|17264.58|17144.58|10
1623080690000|2021-06-07 15:44:50|17265.23|17145.23|17263.6|17143.6|17265.28|17145.28|17263.6|17143.6|10
1623080700000|2021-06-07 15:45:00|17263.65|17143.65|17262.26|17142.26|17263.86|17143.86|17262.26|17142.26|10
1623080710000|2021-06-07 15:45:10|17262.16|17142.16|17260.29|17140.29|17262.16|17142.16|17260.29|17140.29|10
1623080720000|2021-06-07 15:45:20|17259.88|17139.88|17257.33|17137.33|17259.88|17139.88|17257.33|17137.33|10
1623080730000|2021-06-07 15:45:30|17257.53|17137.53|17258.94|17138.94|17259.16|17139.16|17257.53|17137.53|10
1623080740000|2021-06-07 15:45:40|17259.28|17139.28|17257.21|17137.21|17259.32|17139.32|17256.77|17136.77|10
1623080750000|2021-06-07 15:45:50|17257.38|17137.38|17256.41|17136.41|17257.38|17137.38|17256.41|17136.41|9
1623080760000|2021-06-07 15:46:00|17256.27|17136.27|17255.99|17135.99|17256.87|17136.87|17255.91|17135.91|10
1623080770000|2021-06-07 15:46:10|17255.97|17135.97|17257.4|17137.4|17257.4|17137.4|17255.62|17135.62|10
1623080780000|2021-06-07 15:46:20|17257.39|17137.39|17260.63|17140.63|17260.63|17140.63|17256.72|17136.72|10
1623080790000|2021-06-07 15:46:30|17260.89|17140.89|17260.82|17140.82|17261.16|17141.16|17260.63|17140.63|8
1623080800000|2021-06-07 15:46:40|17260.48|17140.48|17259.86|17139.86|17260.52|17140.52|17259.73|17139.73|10
1623080810000|2021-06-07 15:46:50|17259.3|17139.3|17257.19|17137.19|17259.3|17139.3|17257.15|17137.15|10
1623080820000|2021-06-07 15:47:00|17257.73|17137.73|17259.9|17139.9|17259.9|17139.9|17257.16|17137.16|10
1623080830000|2021-06-07 15:47:10|17260.25|17140.25|17261.91|17141.91|17261.91|17141.91|17259.6|17139.6|10
1623080840000|2021-06-07 15:47:20|17262.19|17142.19|17263.73|17143.73|17263.73|17143.73|17261.75|17141.75|10
1623080850000|2021-06-07 15:47:30|17263.79|17143.79|17265.09|17145.09|17265.45|17145.45|17263.79|17143.79|10
1623080860000|2021-06-07 15:47:40|17264.41|17144.41|17267.7|17147.7|17268.31|17148.31|17264.41|17144.41|10
1623080870000|2021-06-07 15:47:50|17267.59|17147.59|17265.72|17145.72|17267.59|17147.59|17265.72|17145.72|10
1623080880000|2021-06-07 15:48:00|17265.02|17145.02|17264.89|17144.89|17265.24|17145.24|17263.95|17143.95|10
1623080890000|2021-06-07 15:48:10|17264.46|17144.46|17262.6|17142.6|17264.46|17144.46|17262.55|17142.55|10
1623080900000|2021-06-07 15:48:20|17263.42|17143.42|17262.1|17142.1|17263.76|17143.76|17262.1|17142.1|10
1623080910000|2021-06-07 15:48:30|17261.75|17141.75|17260.49|17140.49|17261.75|17141.75|17260.39|17140.39|9
1623080920000|2021-06-07 15:48:40|17259.2|17139.2|17257.01|17137.01|17259.2|17139.2|17256.91|17136.91|9
1623080930000|2021-06-07 15:48:50|17257.3|17137.3|17256.79|17136.79|17257.3|17137.3|17256.1|17136.1|10
1623080940000|2021-06-07 15:49:00|17256.82|17136.82|17258.53|17138.53|17258.73|17138.73|17256.8|17136.8|10
1623080950000|2021-06-07 15:49:10|17258.49|17138.49|17260.16|17140.16|17260.16|17140.16|17258.49|17138.49|10
1623080960000|2021-06-07 15:49:20|17261.44|17141.44|17263.52|17143.52|17263.52|17143.52|17261.44|17141.44|10
1623080970000|2021-06-07 15:49:30|17263.37|17143.37|17264.45|17144.45|17264.45|17144.45|17263.37|17143.37|7
1623080980000|2021-06-07 15:49:40|17264.17|17144.17|17266.07|17146.07|17266.15|17146.15|17264.17|17144.17|9
1623080990000|2021-06-07 15:49:50|17266.02|17146.02|17266.15|17146.15|17266.45|17146.45|17265.98|17145.98|9
1623081000000|2021-06-07 15:50:00|17266.12|17146.12|17266.33|17146.33|17266.33|17146.33|17265.87|17145.87|9
1623081010000|2021-06-07 15:50:10|17266.82|17146.82|17266.97|17146.97|17267.48|17147.48|17266.82|17146.82|9
1623081020000|2021-06-07 15:50:20|17266.14|17146.14|17264.58|17144.58|17266.18|17146.18|17264.57|17144.57|10
1623081030000|2021-06-07 15:50:30|17264.57|17144.57|17264.84|17144.84|17264.95|17144.95|17264.29|17144.29|9
1623081040000|2021-06-07 15:50:40|17265.17|17145.17|17265.79|17145.79|17265.9|17145.9|17265.17|17145.17|9
1623081050000|2021-06-07 15:50:50|17265.8|17145.8|17265.67|17145.67|17265.83|17145.83|17265.37|17145.37|10
1623081060000|2021-06-07 15:51:00|17265.61|17145.61|17265.4|17145.4|17265.84|17145.84|17265.4|17145.4|10
1623081070000|2021-06-07 15:51:10|17265.15|17145.15|17262.88|17142.88|17265.15|17145.15|17262.49|17142.49|10
1623081080000|2021-06-07 15:51:20|17262.59|17142.59|17260.83|17140.83|17262.65|17142.65|17260.83|17140.83|9
1623081090000|2021-06-07 15:51:30|17260.73|17140.73|17256.06|17136.06|17260.73|17140.73|17256.06|17136.06|10
1623081100000|2021-06-07 15:51:40|17255.86|17135.86|17255.61|17135.61|17255.89|17135.89|17255.26|17135.26|10
1623081110000|2021-06-07 15:51:50|17255.64|17135.64|17254.72|17134.72|17255.64|17135.64|17254.13|17134.13|10
1623081120000|2021-06-07 15:52:00|17254.78|17134.78|17255.13|17135.13|17255.55|17135.55|17254.07|17134.07|9
1623081130000|2021-06-07 15:52:10|17255.21|17135.21|17253.62|17133.62|17255.4|17135.4|17253.62|17133.62|10
1623081140000|2021-06-07 15:52:20|17253.44|17133.44|17250.26|17130.26|17253.44|17133.44|17250.26|17130.26|9
1623081150000|2021-06-07 15:52:30|17249.68|17129.68|17251.04|17131.04|17251.04|17131.04|17249.68|17129.68|10
1623081160000|2021-06-07 15:52:40|17250.56|17130.56|17251.81|17131.81|17251.94|17131.94|17250.56|17130.56|10
1623081170000|2021-06-07 15:52:50|17251.78|17131.78|17251.52|17131.52|17252.17|17132.17|17251.07|17131.07|10
1623081180000|2021-06-07 15:53:00|17251.4|17131.4|17250.93|17130.93|17252.57|17132.57|17250.93|17130.93|10
1623081190000|2021-06-07 15:53:10|17251.06|17131.06|17242.33|17122.33|17251.06|17131.06|17242.33|17122.33|10
1623081200000|2021-06-07 15:53:20|17241.86|17121.86|17239.19|17119.19|17241.86|17121.86|17239.19|17119.19|10
1623081210000|2021-06-07 15:53:30|17238.81|17118.81|17238.43|17118.43|17238.81|17118.81|17237.92|17117.92|9
1623081220000|2021-06-07 15:53:40|17238.86|17118.86|17237.81|17117.81|17239.07|17119.07|17237.81|17117.81|10
1623081230000|2021-06-07 15:53:50|17237.47|17117.47|17233.61|17113.61|17237.47|17117.47|17233.61|17113.61|10
1623081240000|2021-06-07 15:54:00|17233.42|17113.42|17230.55|17110.55|17233.42|17113.42|17230.43|17110.43|10
1623081250000|2021-06-07 15:54:10|17230.31|17110.31|17229.98|17109.98|17230.88|17110.88|17229.98|17109.98|9
1623081260000|2021-06-07 15:54:20|17230.18|17110.18|17227.51|17107.51|17231.26|17111.26|17227.51|17107.51|10
1623081270000|2021-06-07 15:54:30|17227.25|17107.25|17227.32|17107.32|17227.87|17107.87|17226.68|17106.68|10
1623081280000|2021-06-07 15:54:40|17228|17108|17224.66|17104.66|17228|17108|17224.66|17104.66|10
1623081290000|2021-06-07 15:54:50|17224.45|17104.45|17222.66|17102.66|17224.46|17104.46|17221.59|17101.59|10
1623081300000|2021-06-07 15:55:00|17222.35|17102.35|17218.97|17098.97|17222.35|17102.35|17218.86|17098.86|10
1623081310000|2021-06-07 15:55:10|17218.92|17098.92|17217.82|17097.82|17220.04|17100.04|17217.64|17097.64|10
1623081320000|2021-06-07 15:55:20|17218.68|17098.68|17221.73|17101.73|17221.73|17101.73|17218.63|17098.63|10
1623081330000|2021-06-07 15:55:30|17221.91|17101.91|17225.91|17105.91|17225.91|17105.91|17221.91|17101.91|9
1623081340000|2021-06-07 15:55:40|17225.38|17105.38|17223.34|17103.34|17225.38|17105.38|17223.14|17103.14|10
1623081350000|2021-06-07 15:55:50|17223.21|17103.21|17223.12|17103.12|17223.23|17103.23|17222.36|17102.36|9
1623081360000|2021-06-07 15:56:00|17223.21|17103.21|17223.25|17103.25|17223.25|17103.25|17222.57|17102.57|10
1623081370000|2021-06-07 15:56:10|17223.13|17103.13|17220.03|17100.03|17223.13|17103.13|17220.03|17100.03|9
1623081380000|2021-06-07 15:56:20|17220.13|17100.13|17217.67|17097.67|17220.13|17100.13|17217.67|17097.67|9
1623081390000|2021-06-07 15:56:30|17216.62|17096.62|17216.66|17096.66|17217.09|17097.09|17215.66|17095.66|10
1623081400000|2021-06-07 15:56:40|17217.38|17097.38|17217.08|17097.08|17217.42|17097.42|17216.89|17096.89|10
1623081410000|2021-06-07 15:56:50|17216.62|17096.62|17217.32|17097.32|17217.32|17097.32|17216.43|17096.43|9
1623081420000|2021-06-07 15:57:00|17217.41|17097.41|17218.04|17098.04|17218.08|17098.08|17216.36|17096.36|10
1623081430000|2021-06-07 15:57:10|17219.01|17099.01|17220.51|17100.51|17220.51|17100.51|17219.01|17099.01|9
1623081440000|2021-06-07 15:57:20|17221.43|17101.43|17223.34|17103.34|17223.34|17103.34|17221.43|17101.43|9
1623081450000|2021-06-07 15:57:30|17223.75|17103.75|17225.67|17105.67|17225.67|17105.67|17223.73|17103.73|10
1623081460000|2021-06-07 15:57:40|17225.98|17105.98|17225.74|17105.74|17226.43|17106.43|17225.63|17105.63|10
1623081470000|2021-06-07 15:57:50|17225.58|17105.58|17225.25|17105.25|17225.7|17105.7|17225.21|17105.21|10
1623081480000|2021-06-07 15:58:00|17224.61|17104.61|17224.9|17104.9|17225.01|17105.01|17224.48|17104.48|10
1623081490000|2021-06-07 15:58:10|17225.35|17105.35|17227.94|17107.94|17227.94|17107.94|17225.01|17105.01|10
1623081500000|2021-06-07 15:58:20|17227.39|17107.39|17229.85|17109.85|17229.85|17109.85|17226.48|17106.48|10
1623081510000|2021-06-07 15:58:30|17231.89|17111.89|17233.39|17113.39|17233.39|17113.39|17231.87|17111.87|8
1623081520000|2021-06-07 15:58:40|17233.72|17113.72|17234.89|17114.89|17234.89|17114.89|17233.72|17113.72|10
1623081530000|2021-06-07 15:58:50|17234.53|17114.53|17236.61|17116.61|17236.9|17116.9|17234.53|17114.53|10
1623081540000|2021-06-07 15:59:00|17237.14|17117.14|17237.99|17117.99|17237.99|17117.99|17237.14|17117.14|9
1623081550000|2021-06-07 15:59:10|17238.39|17118.39|17239.52|17119.52|17239.85|17119.85|17238.39|17118.39|10
1623081560000|2021-06-07 15:59:20|17238.45|17118.45|17236.39|17116.39|17238.54|17118.54|17236.39|17116.39|10
1623081570000|2021-06-07 15:59:30|17236.14|17116.14|17235.1|17115.1|17236.65|17116.65|17234.98|17114.98|9
1623081580000|2021-06-07 15:59:40|17235.72|17115.72|17237.51|17117.51|17237.52|17117.52|17235.7|17115.7|9
1623081590000|2021-06-07 15:59:50|17238.68|17118.68|17241.65|17121.65|17241.65|17121.65|17238.42|17118.42|10
1623081600000|2021-06-07 16:00:00|17241.75|17121.75|17242.73|17122.73|17242.84|17122.84|17241.75|17121.75|10
1623081610000|2021-06-07 16:00:10|17243.2|17123.2|17246|17126|17247.22|17127.22|17243.2|17123.2|9
1623081620000|2021-06-07 16:00:20|17246.74|17126.74|17243.51|17123.51|17246.74|17126.74|17243.51|17123.51|10
1623081630000|2021-06-07 16:00:30|17242.65|17122.65|17240.66|17120.66|17242.65|17122.65|17240.37|17120.37|10
1623081640000|2021-06-07 16:00:40|17241.05|17121.05|17246.2|17126.2|17246.2|17126.2|17241.05|17121.05|10
1623081650000|2021-06-07 16:00:50|17247.62|17127.62|17248.52|17128.52|17249.09|17129.09|17247.62|17127.62|10
1623081660000|2021-06-07 16:01:00|17249.72|17129.72|17250.46|17130.46|17250.46|17130.46|17248.24|17128.24|10
1623081670000|2021-06-07 16:01:10|17251.09|17131.09|17253.31|17133.31|17253.31|17133.31|17249.94|17129.94|10
1623081680000|2021-06-07 16:01:20|17253.47|17133.47|17251.95|17131.95|17255.23|17135.23|17251.95|17131.95|10
1623081690000|2021-06-07 16:01:30|17251.48|17131.48|17249|17129|17251.48|17131.48|17248.99|17128.99|9
1623081700000|2021-06-07 16:01:40|17247.92|17127.92|17244.36|17124.36|17247.92|17127.92|17244.05|17124.05|10
1623081710000|2021-06-07 16:01:50|17240.25|17120.25|17231.68|17111.68|17240.25|17120.25|17231.68|17111.68|10
1623081720000|2021-06-07 16:02:00|17231.43|17111.43|17230.69|17110.69|17231.43|17111.43|17228.66|17108.66|10
1623081730000|2021-06-07 16:02:10|17226.17|17106.17|17208.98|17088.98|17226.17|17106.17|17208.98|17088.98|10
1623081740000|2021-06-07 16:02:20|17209.12|17089.12|17206.09|17086.09|17209.12|17089.12|17205.68|17085.68|10
1623081750000|2021-06-07 16:02:30|17206.42|17086.42|17202.46|17082.46|17206.42|17086.42|17201.65|17081.65|10
1623081760000|2021-06-07 16:02:40|17202.51|17082.51|17201.71|17081.71|17202.51|17082.51|17201.12|17081.12|10
1623081770000|2021-06-07 16:02:50|17201.78|17081.78|17202.59|17082.59|17202.61|17082.61|17201.78|17081.78|10
1623081780000|2021-06-07 16:03:00|17202.91|17082.91|17205.81|17085.81|17205.82|17085.82|17202.91|17082.91|10
1623081790000|2021-06-07 16:03:10|17208.14|17088.14|17208.18|17088.18|17208.68|17088.68|17207.08|17087.08|10
1623081800000|2021-06-07 16:03:20|17208.44|17088.44|17208.85|17088.85|17209.82|17089.82|17208.44|17088.44|10
1623081810000|2021-06-07 16:03:30|17208.58|17088.58|17204.61|17084.61|17208.58|17088.58|17204.61|17084.61|10
1623081820000|2021-06-07 16:03:40|17204.55|17084.55|17201.44|17081.44|17204.55|17084.55|17201.44|17081.44|10
1623081830000|2021-06-07 16:03:50|17201.33|17081.33|17201.05|17081.05|17201.58|17081.58|17201.05|17081.05|10
1623081840000|2021-06-07 16:04:00|17201.01|17081.01|17201.23|17081.23|17201.36|17081.36|17200.21|17080.21|10
1623081850000|2021-06-07 16:04:10|17201.17|17081.17|17203.11|17083.11|17203.11|17083.11|17201.17|17081.17|10
1623081860000|2021-06-07 16:04:20|17203.39|17083.39|17207.08|17087.08|17207.08|17087.08|17203.39|17083.39|10
1623081870000|2021-06-07 16:04:30|17207.28|17087.28|17208.49|17088.49|17208.49|17088.49|17207.13|17087.13|10
1623081880000|2021-06-07 16:04:40|17208.36|17088.36|17210.3|17090.3|17210.3|17090.3|17208.36|17088.36|9
1623081890000|2021-06-07 16:04:50|17210.43|17090.43|17212.64|17092.64|17212.64|17092.64|17210.43|17090.43|10
1623081900000|2021-06-07 16:05:00|17212.44|17092.44|17213.73|17093.73|17213.73|17093.73|17212.44|17092.44|7
1623081910000|2021-06-07 16:05:10|17214|17094|17215.02|17095.02|17215.32|17095.32|17213.33|17093.33|10
1623081920000|2021-06-07 16:05:20|17214.85|17094.85|17215.24|17095.24|17215.7|17095.7|17214.78|17094.78|10
1623081930000|2021-06-07 16:05:30|17215.72|17095.72|17218.66|17098.66|17218.66|17098.66|17215.58|17095.58|10
1623081940000|2021-06-07 16:05:40|17219.47|17099.47|17220.69|17100.69|17220.7|17100.7|17219.47|17099.47|10
1623081950000|2021-06-07 16:05:50|17220.38|17100.38|17221.79|17101.79|17221.79|17101.79|17220.38|17100.38|8
1623081960000|2021-06-07 16:06:00|17222.03|17102.03|17221.84|17101.84|17222.11|17102.11|17221.68|17101.68|9
1623081970000|2021-06-07 16:06:10|17222.23|17102.23|17222.45|17102.45|17223.31|17103.31|17221.93|17101.93|10
1623081980000|2021-06-07 16:06:20|17222.44|17102.44|17216.83|17096.83|17222.44|17102.44|17216.83|17096.83|10
1623081990000|2021-06-07 16:06:30|17216.3|17096.3|17213.82|17093.82|17216.3|17096.3|17213.71|17093.71|10
1623082000000|2021-06-07 16:06:40|17213.73|17093.73|17210.8|17090.8|17213.73|17093.73|17210.8|17090.8|10
1623082010000|2021-06-07 16:06:50|17210.88|17090.88|17206.6|17086.6|17211.12|17091.12|17206.6|17086.6|9
1623082020000|2021-06-07 16:07:00|17206.36|17086.36|17204.26|17084.26|17206.36|17086.36|17203.95|17083.95|9
1623082030000|2021-06-07 16:07:10|17204.4|17084.4|17203.44|17083.44|17204.4|17084.4|17203.14|17083.14|10
1623082040000|2021-06-07 16:07:20|17203.43|17083.43|17205.4|17085.4|17205.4|17085.4|17203.41|17083.41|10
1623082050000|2021-06-07 16:07:30|17205.33|17085.33|17206.99|17086.99|17206.99|17086.99|17205.33|17085.33|10
1623082060000|2021-06-07 16:07:40|17209.11|17089.11|17211.07|17091.07|17211.07|17091.07|17209.11|17089.11|10
1623082070000|2021-06-07 16:07:50|17211.17|17091.17|17215.32|17095.32|17215.32|17095.32|17211.17|17091.17|10
1623082080000|2021-06-07 16:08:00|17217.07|17097.07|17220.23|17100.23|17220.23|17100.23|17217.07|17097.07|10
1623082090000|2021-06-07 16:08:10|17220.32|17100.32|17224.31|17104.31|17224.31|17104.31|17220.23|17100.23|10
1623082100000|2021-06-07 16:08:20|17224.37|17104.37|17229.21|17109.21|17229.21|17109.21|17224.37|17104.37|10
1623082110000|2021-06-07 16:08:30|17229.13|17109.13|17231.97|17111.97|17231.97|17111.97|17228.94|17108.94|9
1623082120000|2021-06-07 16:08:40|17232.54|17112.54|17237.39|17117.39|17237.39|17117.39|17232.54|17112.54|9
1623082130000|2021-06-07 16:08:50|17238.01|17118.01|17238.55|17118.55|17238.55|17118.55|17236.3|17116.3|10
1623082140000|2021-06-07 16:09:00|17238.21|17118.21|17240.43|17120.43|17240.85|17120.85|17238.21|17118.21|10
1623082150000|2021-06-07 16:09:10|17240.63|17120.63|17242.88|17122.88|17242.99|17122.99|17240.63|17120.63|10
1623082160000|2021-06-07 16:09:20|17243.23|17123.23|17244.62|17124.62|17245.22|17125.22|17243.23|17123.23|10
1623082170000|2021-06-07 16:09:30|17244.31|17124.31|17248.7|17128.7|17248.7|17128.7|17243.8|17123.8|10
1623082180000|2021-06-07 16:09:40|17249.15|17129.15|17253.47|17133.47|17253.57|17133.57|17249.15|17129.15|10
1623082190000|2021-06-07 16:09:50|17253.12|17133.12|17253.09|17133.09|17253.68|17133.68|17253.01|17133.01|10
1623082200000|2021-06-07 16:10:00|17253.13|17133.13|17250.63|17130.63|17253.73|17133.73|17250.63|17130.63|10
1623082210000|2021-06-07 16:10:10|17250.67|17130.67|17247.78|17127.78|17250.67|17130.67|17247.78|17127.78|10
1623082220000|2021-06-07 16:10:20|17247.82|17127.82|17247.08|17127.08|17247.82|17127.82|17246.71|17126.71|10
1623082230000|2021-06-07 16:10:30|17246.28|17126.28|17244.55|17124.55|17246.28|17126.28|17243.96|17123.96|10
1623082240000|2021-06-07 16:10:40|17245.27|17125.27|17244.8|17124.8|17245.83|17125.83|17244.8|17124.8|9
1623082250000|2021-06-07 16:10:50|17245.01|17125.01|17246.29|17126.29|17246.33|17126.33|17244.85|17124.85|10
1623082260000|2021-06-07 16:11:00|17246.19|17126.19|17247.9|17127.9|17247.9|17127.9|17246.05|17126.05|10
1623082270000|2021-06-07 16:11:10|17248.55|17128.55|17247.4|17127.4|17249.26|17129.26|17247.4|17127.4|10
1623082280000|2021-06-07 16:11:20|17246.7|17126.7|17245.88|17125.88|17246.7|17126.7|17245.79|17125.79|10
1623082290000|2021-06-07 16:11:30|17245.56|17125.56|17245.68|17125.68|17246.14|17126.14|17245.03|17125.03|10
1623082300000|2021-06-07 16:11:40|17245.72|17125.72|17245.86|17125.86|17246.87|17126.87|17245.48|17125.48|9
1623082310000|2021-06-07 16:11:50|17245.87|17125.87|17243.75|17123.75|17245.87|17125.87|17243.75|17123.75|9
1623082320000|2021-06-07 16:12:00|17243.04|17123.04|17242.33|17122.33|17243.46|17123.46|17241.49|17121.49|10
1623082330000|2021-06-07 16:12:10|17242.57|17122.57|17244.33|17124.33|17244.41|17124.41|17242.57|17122.57|10
1623082340000|2021-06-07 16:12:20|17244.6|17124.6|17241.91|17121.91|17244.6|17124.6|17241.65|17121.65|10
1623082350000|2021-06-07 16:12:30|17241.88|17121.88|17238.54|17118.54|17242.66|17122.66|17238.32|17118.32|10
1623082360000|2021-06-07 16:12:40|17237.99|17117.99|17234.04|17114.04|17237.99|17117.99|17234.04|17114.04|10
1623082370000|2021-06-07 16:12:50|17233.84|17113.84|17231.68|17111.68|17233.84|17113.84|17230.94|17110.94|10
1623082380000|2021-06-07 16:13:00|17231.02|17111.02|17228.77|17108.77|17231.02|17111.02|17228.77|17108.77|10
1623082390000|2021-06-07 16:13:10|17228.38|17108.38|17224.82|17104.82|17228.38|17108.38|17224.82|17104.82|10
1623082400000|2021-06-07 16:13:20|17224.43|17104.43|17220.27|17100.27|17224.43|17104.43|17220.27|17100.27|10
1623082410000|2021-06-07 16:13:30|17220.68|17100.68|17219.11|17099.11|17220.68|17100.68|17218.62|17098.62|10
1623082420000|2021-06-07 16:13:40|17219.08|17099.08|17213.48|17093.48|17219.62|17099.62|17213.48|17093.48|9
1623082430000|2021-06-07 16:13:50|17213.27|17093.27|17211.63|17091.63|17213.27|17093.27|17211.12|17091.12|9
1623082440000|2021-06-07 16:14:00|17210.87|17090.87|17200.97|17080.97|17210.87|17090.87|17200.97|17080.97|10
1623082450000|2021-06-07 16:14:10|17199.25|17079.25|17194.05|17074.05|17199.25|17079.25|17193.35|17073.35|10
1623082460000|2021-06-07 16:14:20|17193.64|17073.64|17189.78|17069.78|17193.64|17073.64|17189.78|17069.78|10
1623082470000|2021-06-07 16:14:30|17190.44|17070.44|17188.17|17068.17|17190.44|17070.44|17188.07|17068.07|8
1623082480000|2021-06-07 16:14:40|17188.1|17068.1|17187.32|17067.32|17188.24|17068.24|17187.32|17067.32|9
1623082490000|2021-06-07 16:14:50|17187.55|17067.55|17185.55|17065.55|17187.57|17067.57|17185.55|17065.55|10
1623082500000|2021-06-07 16:15:00|17185.37|17065.37|17178.55|17058.55|17185.42|17065.42|17178.49|17058.49|10
1623082510000|2021-06-07 16:15:10|17178.62|17058.62|17179.27|17059.27|17180.24|17060.24|17178.13|17058.13|10
1623082520000|2021-06-07 16:15:20|17178.97|17058.97|17181.21|17061.21|17181.95|17061.95|17178.93|17058.93|10
1623082530000|2021-06-07 16:15:30|17181.34|17061.34|17190|17070|17190|17070|17181.34|17061.34|10
1623082540000|2021-06-07 16:15:40|17189.98|17069.98|17187.76|17067.76|17190.55|17070.55|17187.76|17067.76|10
1623082550000|2021-06-07 16:15:50|17187.15|17067.15|17187.23|17067.23|17187.23|17067.23|17186.22|17066.22|10
1623082560000|2021-06-07 16:16:00|17187.58|17067.58|17191.07|17071.07|17191.07|17071.07|17187.58|17067.58|10
1623082570000|2021-06-07 16:16:10|17191.09|17071.09|17193.13|17073.13|17193.13|17073.13|17190.99|17070.99|10
1623082580000|2021-06-07 16:16:20|17193.4|17073.4|17195.31|17075.31|17195.46|17075.46|17193.4|17073.4|10
1623082590000|2021-06-07 16:16:30|17194.84|17074.84|17195.27|17075.27|17196.2|17076.2|17194.76|17074.76|10
1623082600000|2021-06-07 16:16:40|17194.96|17074.96|17197.22|17077.22|17197.22|17077.22|17194.96|17074.96|10
1623082610000|2021-06-07 16:16:50|17197.37|17077.37|17198.4|17078.4|17198.4|17078.4|17197.37|17077.37|8
1623082620000|2021-06-07 16:17:00|17197.94|17077.94|17198.46|17078.46|17198.85|17078.85|17197.67|17077.67|9
1623082630000|2021-06-07 16:17:10|17199.55|17079.55|17201.08|17081.08|17201.08|17081.08|17199.55|17079.55|10
1623082640000|2021-06-07 16:17:20|17201.15|17081.15|17201.34|17081.34|17202.1|17082.1|17201.15|17081.15|10
1623082650000|2021-06-07 16:17:30|17201.57|17081.57|17202.14|17082.14|17202.14|17082.14|17201.26|17081.26|10
1623082660000|2021-06-07 16:17:40|17202.12|17082.12|17200.7|17080.7|17202.12|17082.12|17200.7|17080.7|10
1623082670000|2021-06-07 16:17:50|17200.53|17080.53|17196.7|17076.7|17200.53|17080.53|17195.07|17075.07|10
1623082680000|2021-06-07 16:18:00|17196.83|17076.83|17198.84|17078.84|17198.84|17078.84|17196.83|17076.83|10
1623082690000|2021-06-07 16:18:10|17198.93|17078.93|17199.57|17079.57|17199.66|17079.66|17198.93|17078.93|9
1623082700000|2021-06-07 16:18:20|17199.73|17079.73|17198.56|17078.56|17200.1|17080.1|17198.33|17078.33|10
1623082710000|2021-06-07 16:18:30|17198.53|17078.53|17197.37|17077.37|17198.58|17078.58|17196.79|17076.79|9
1623082720000|2021-06-07 16:18:40|17197.92|17077.92|17196.03|17076.03|17197.92|17077.92|17195.6|17075.6|10
1623082730000|2021-06-07 16:18:50|17195.98|17075.98|17195.98|17075.98|17196.29|17076.29|17195.62|17075.62|9
1623082740000|2021-06-07 16:19:00|17195.54|17075.54|17196.26|17076.26|17196.65|17076.65|17195.54|17075.54|9
1623082750000|2021-06-07 16:19:10|17196.28|17076.28|17196.07|17076.07|17196.48|17076.48|17195.96|17075.96|10
1623082760000|2021-06-07 16:19:20|17195.75|17075.75|17197.62|17077.62|17197.62|17077.62|17195.75|17075.75|10
1623082770000|2021-06-07 16:19:30|17197.27|17077.27|17195.56|17075.56|17197.37|17077.37|17195.56|17075.56|9
1623082780000|2021-06-07 16:19:40|17195.73|17075.73|17189.97|17069.97|17195.73|17075.73|17189.95|17069.95|10
1623082790000|2021-06-07 16:19:50|17188.86|17068.86|17181.38|17061.38|17188.86|17068.86|17181.38|17061.38|10
1623082800000|2021-06-07 16:20:00|17180.95|17060.95|17172.54|17052.54|17180.95|17060.95|17172.54|17052.54|9
1623082810000|2021-06-07 16:20:10|17171.53|17051.53|17169.57|17049.57|17171.53|17051.53|17169.28|17049.28|10
1623082820000|2021-06-07 16:20:20|17170.43|17050.43|17171.14|17051.14|17171.38|17051.38|17170.42|17050.42|10
1623082830000|2021-06-07 16:20:30|17171.49|17051.49|17170.41|17050.41|17174.76|17054.76|17170.41|17050.41|10
1623082840000|2021-06-07 16:20:40|17171.91|17051.91|17167.97|17047.97|17171.91|17051.91|17166.17|17046.17|10
1623082850000|2021-06-07 16:20:50|17168.44|17048.44|17164.03|17044.03|17168.44|17048.44|17162.81|17042.81|10
1623082860000|2021-06-07 16:21:00|17165.49|17045.49|17168.3|17048.3|17168.56|17048.56|17165.49|17045.49|10
1623082870000|2021-06-07 16:21:10|17168.18|17048.18|17160.99|17040.99|17168.18|17048.18|17160.99|17040.99|10
1623082880000|2021-06-07 16:21:20|17160.9|17040.9|17161.42|17041.42|17161.91|17041.91|17160.58|17040.58|9
1623082890000|2021-06-07 16:21:30|17161.3|17041.3|17160.39|17040.39|17161.3|17041.3|17159.83|17039.83|10
1623082900000|2021-06-07 16:21:40|17160.52|17040.52|17159.8|17039.8|17160.52|17040.52|17158.93|17038.93|10
1623082910000|2021-06-07 16:21:50|17161.86|17041.86|17166.98|17046.98|17166.98|17046.98|17161.86|17041.86|10
1623082920000|2021-06-07 16:22:00|17167|17047|17167.69|17047.69|17168.42|17048.42|17167|17047|9
1623082930000|2021-06-07 16:22:10|17168.14|17048.14|17166.57|17046.57|17168.88|17048.88|17166.47|17046.47|10
1623082940000|2021-06-07 16:22:20|17166.82|17046.82|17165.65|17045.65|17166.82|17046.82|17165.13|17045.13|10
1623082950000|2021-06-07 16:22:30|17161.61|17041.61|17163.13|17043.13|17163.35|17043.35|17161.37|17041.37|10
1623082960000|2021-06-07 16:22:40|17163.22|17043.22|17162.89|17042.89|17163.22|17043.22|17162.58|17042.58|10
1623082970000|2021-06-07 16:22:50|17162.87|17042.87|17162.36|17042.36|17163.09|17043.09|17162.11|17042.11|9
1623082980000|2021-06-07 16:23:00|17163.01|17043.01|17165.06|17045.06|17165.06|17045.06|17162.12|17042.12|10
1623082990000|2021-06-07 16:23:10|17165.15|17045.15|17168.72|17048.72|17168.72|17048.72|17165.06|17045.06|10
1623083000000|2021-06-07 16:23:20|17170.52|17050.52|17175.02|17055.02|17175.02|17055.02|17170.52|17050.52|10
1623083010000|2021-06-07 16:23:30|17175.13|17055.13|17176.39|17056.39|17176.45|17056.45|17175.12|17055.12|10
1623083020000|2021-06-07 16:23:40|17176.18|17056.18|17178.25|17058.25|17178.34|17058.34|17176.14|17056.14|9
1623083030000|2021-06-07 16:23:50|17178.87|17058.87|17179.58|17059.58|17179.94|17059.94|17178.63|17058.63|10
1623083040000|2021-06-07 16:24:00|17178.81|17058.81|17178.62|17058.62|17179.04|17059.04|17178.49|17058.49|10
1623083050000|2021-06-07 16:24:10|17178.75|17058.75|17177.97|17057.97|17178.75|17058.75|17177.73|17057.73|10
1623083060000|2021-06-07 16:24:20|17177.84|17057.84|17177.53|17057.53|17178.13|17058.13|17177.07|17057.07|8
1623083070000|2021-06-07 16:24:30|17177.5|17057.5|17178.17|17058.17|17178.17|17058.17|17177.32|17057.32|10
1623083080000|2021-06-07 16:24:40|17177.86|17057.86|17178.46|17058.46|17178.46|17058.46|17177.86|17057.86|10
1623083090000|2021-06-07 16:24:50|17178.38|17058.38|17174.65|17054.65|17178.38|17058.38|17174.65|17054.65|9
1623083100000|2021-06-07 16:25:00|17174.13|17054.13|17169.57|17049.57|17174.13|17054.13|17169.57|17049.57|10
1623083110000|2021-06-07 16:25:10|17169.23|17049.23|17163.82|17043.82|17169.23|17049.23|17163.82|17043.82|9
1623083120000|2021-06-07 16:25:20|17163.63|17043.63|17161.84|17041.84|17163.63|17043.63|17161.84|17041.84|10
1623083130000|2021-06-07 16:25:30|17161.63|17041.63|17162.19|17042.19|17162.21|17042.21|17161.42|17041.42|10
1623083140000|2021-06-07 16:25:40|17162.27|17042.27|17159.91|17039.91|17162.27|17042.27|17159.91|17039.91|10
1623083150000|2021-06-07 16:25:50|17160.22|17040.22|17129.78|17009.78|17160.82|17040.82|17129.78|17009.78|10
1623083160000|2021-06-07 16:26:00|17129.23|17009.23|17110.55|16990.55|17129.23|17009.23|17110.55|16990.55|10
1623083170000|2021-06-07 16:26:10|17110.35|16990.35|17096.29|16976.29|17110.35|16990.35|17095.98|16975.98|10
1623083180000|2021-06-07 16:26:20|17097.78|16977.78|17103.08|16983.08|17103.86|16983.86|17097.78|16977.78|10
1623083190000|2021-06-07 16:26:30|17101.41|16981.41|17099.17|16979.17|17101.93|16981.93|17098.08|16978.08|9
1623083200000|2021-06-07 16:26:40|17099.32|16979.32|17095.14|16975.14|17099.32|16979.32|17095.14|16975.14|10
1623083210000|2021-06-07 16:26:50|17095.11|16975.11|17097.86|16977.86|17098.03|16978.03|17094.35|16974.35|10
1623083220000|2021-06-07 16:27:00|17097.51|16977.51|17099.12|16979.12|17099.36|16979.36|17097.51|16977.51|9
1623083230000|2021-06-07 16:27:10|17100.08|16980.08|17104.94|16984.94|17104.94|16984.94|17100.08|16980.08|10
1623083240000|2021-06-07 16:27:20|17106.87|16986.87|17109.92|16989.92|17109.92|16989.92|17106.5|16986.5|10
1623083250000|2021-06-07 16:27:30|17110.21|16990.21|17112.88|16992.88|17112.88|16992.88|17110.21|16990.21|10
1623083260000|2021-06-07 16:27:40|17112.57|16992.57|17116.71|16996.71|17116.71|16996.71|17112.57|16992.57|10
1623083270000|2021-06-07 16:27:50|17116.73|16996.73|17122.14|17002.14|17122.14|17002.14|17116.73|16996.73|10
1623083280000|2021-06-07 16:28:00|17121.62|17001.62|17121.48|17001.48|17123.7|17003.7|17121.48|17001.48|10
1623083290000|2021-06-07 16:28:10|17122.52|17002.52|17116.66|16996.66|17122.52|17002.52|17116.66|16996.66|10
1623083300000|2021-06-07 16:28:20|17116|16996|17110.1|16990.1|17116|16996|17109.87|16989.87|10
1623083310000|2021-06-07 16:28:30|17108.23|16988.23|17108.81|16988.81|17109.46|16989.46|17108.06|16988.06|10
1623083320000|2021-06-07 16:28:40|17105.49|16985.49|17111.87|16991.87|17112.49|16992.49|17105.49|16985.49|10
1623083330000|2021-06-07 16:28:50|17112.17|16992.17|17120.03|17000.03|17120.03|17000.03|17112.17|16992.17|10
1623083340000|2021-06-07 16:29:00|17122.83|17002.83|17124.11|17004.11|17124.11|17004.11|17122.44|17002.44|10
1623083350000|2021-06-07 16:29:10|17124.83|17004.83|17120.98|17000.98|17125.62|17005.62|17120.58|17000.58|10
1623083360000|2021-06-07 16:29:20|17120.91|17000.91|17116.34|16996.34|17120.91|17000.91|17116.34|16996.34|10
1623083370000|2021-06-07 16:29:30|17116.33|16996.33|17111.83|16991.83|17116.65|16996.65|17111.83|16991.83|10
1623083380000|2021-06-07 16:29:40|17111.59|16991.59|17111.21|16991.21|17111.59|16991.59|17107.56|16987.56|10
1623083390000|2021-06-07 16:29:50|17111.62|16991.62|17110.93|16990.93|17112.07|16992.07|17109.7|16989.7|8
1623083400000|2021-06-07 16:30:00|17110.92|16990.92|17109.45|16989.45|17111.91|16991.91|17108.95|16988.95|10
1623083410000|2021-06-07 16:30:10|17109.21|16989.21|17099.22|16979.22|17109.21|16989.21|17098.92|16978.92|10
1623083420000|2021-06-07 16:30:20|17099.75|16979.75|17097.83|16977.83|17099.75|16979.75|17097.74|16977.74|10
1623083430000|2021-06-07 16:30:30|17096.96|16976.96|17093.73|16973.73|17096.96|16976.96|17093.73|16973.73|10
1623083440000|2021-06-07 16:30:40|17094.6|16974.6|17096.29|16976.29|17096.29|16976.29|17094.48|16974.48|10
1623083450000|2021-06-07 16:30:50|17096.86|16976.86|17098.16|16978.16|17098.6|16978.6|17096.86|16976.86|9
1623083460000|2021-06-07 16:31:00|17098.54|16978.54|17105.08|16985.08|17105.08|16985.08|17098.54|16978.54|10
1623083470000|2021-06-07 16:31:10|17105.22|16985.22|17110.22|16990.22|17110.22|16990.22|17104.96|16984.96|10
1623083480000|2021-06-07 16:31:20|17111.02|16991.02|17112.47|16992.47|17112.47|16992.47|17110.64|16990.64|10
1623083490000|2021-06-07 16:31:30|17112.88|16992.88|17115.16|16995.16|17115.23|16995.23|17112.88|16992.88|10
1623083500000|2021-06-07 16:31:40|17115.36|16995.36|17118.33|16998.33|17118.88|16998.88|17115.36|16995.36|9
1623083510000|2021-06-07 16:31:50|17118.32|16998.32|17119.27|16999.27|17119.36|16999.36|17118.32|16998.32|10
1623083520000|2021-06-07 16:32:00|17119.45|16999.45|17119.92|16999.92|17120.33|17000.33|17118.67|16998.67|10
1623083530000|2021-06-07 16:32:10|17120|17000|17118.29|16998.29|17120|17000|17118.29|16998.29|10
1623083540000|2021-06-07 16:32:20|17119.28|16999.28|17121.85|17001.85|17122.33|17002.33|17119.28|16999.28|10
1623083550000|2021-06-07 16:32:30|17122.51|17002.51|17124.38|17004.38|17124.47|17004.47|17122.37|17002.37|9
1623083560000|2021-06-07 16:32:40|17124.66|17004.66|17126.66|17006.66|17126.66|17006.66|17124.52|17004.52|10
1623083570000|2021-06-07 16:32:50|17126.8|17006.8|17128.8|17008.8|17129.6|17009.6|17126.8|17006.8|10
1623083580000|2021-06-07 16:33:00|17129.23|17009.23|17128.72|17008.72|17130.13|17010.13|17128.66|17008.66|10
1623083590000|2021-06-07 16:33:10|17128.92|17008.92|17126.48|17006.48|17128.95|17008.95|17126.48|17006.48|10
1623083600000|2021-06-07 16:33:20|17126.58|17006.58|17123.92|17003.92|17126.58|17006.58|17123.92|17003.92|10
1623083610000|2021-06-07 16:33:30|17123.86|17003.86|17124.71|17004.71|17124.71|17004.71|17123.54|17003.54|10
1623083620000|2021-06-07 16:33:40|17124.68|17004.68|17131.11|17011.11|17131.11|17011.11|17124.68|17004.68|10
1623083630000|2021-06-07 16:33:50|17131.8|17011.8|17135.01|17015.01|17135.54|17015.54|17131.8|17011.8|10
1623083640000|2021-06-07 16:34:00|17135.27|17015.27|17134.22|17014.22|17135.53|17015.53|17133.89|17013.89|10
1623083650000|2021-06-07 16:34:10|17134.19|17014.19|17133.25|17013.25|17134.94|17014.94|17133.25|17013.25|10
1623083660000|2021-06-07 16:34:20|17133.33|17013.33|17134.86|17014.86|17134.92|17014.92|17133.18|17013.18|9
1623083670000|2021-06-07 16:34:30|17135.3|17015.3|17137.8|17017.8|17137.8|17017.8|17135.18|17015.18|10
1623083680000|2021-06-07 16:34:40|17137.93|17017.93|17141.98|17021.98|17142.02|17022.02|17137.93|17017.93|10
1623083690000|2021-06-07 16:34:50|17141.97|17021.97|17143.01|17023.01|17143.09|17023.09|17141.97|17021.97|10
1623083700000|2021-06-07 16:35:00|17142.94|17022.94|17147.81|17027.81|17147.81|17027.81|17142.94|17022.94|10
1623083710000|2021-06-07 16:35:10|17148.9|17028.9|17152.11|17032.11|17152.11|17032.11|17148.9|17028.9|10
1623083720000|2021-06-07 16:35:20|17152.36|17032.36|17153.75|17033.75|17154.31|17034.31|17152.36|17032.36|10
1623083730000|2021-06-07 16:35:30|17153.53|17033.53|17154.1|17034.1|17154.76|17034.76|17153.53|17033.53|10
1623083740000|2021-06-07 16:35:40|17153.4|17033.4|17156.62|17036.62|17156.62|17036.62|17153.4|17033.4|10
1623083750000|2021-06-07 16:35:50|17157.13|17037.13|17162.35|17042.35|17162.35|17042.35|17157.13|17037.13|10
1623083760000|2021-06-07 16:36:00|17162.53|17042.53|17163.06|17043.06|17163.11|17043.11|17161.06|17041.06|10
1623083770000|2021-06-07 16:36:10|17163.28|17043.28|17164.18|17044.18|17164.21|17044.21|17163.06|17043.06|10
1623083780000|2021-06-07 16:36:20|17163.83|17043.83|17161.28|17041.28|17163.83|17043.83|17161.28|17041.28|10
1623083790000|2021-06-07 16:36:30|17160.34|17040.34|17159.21|17039.21|17160.34|17040.34|17158.77|17038.77|10
1623083800000|2021-06-07 16:36:40|17159.17|17039.17|17164.96|17044.96|17164.96|17044.96|17158.9|17038.9|10
1623083810000|2021-06-07 16:36:50|17164.54|17044.54|17167.43|17047.43|17167.43|17047.43|17164.54|17044.54|9
1623083820000|2021-06-07 16:37:00|17168.15|17048.15|17171.14|17051.14|17171.77|17051.77|17168.15|17048.15|10
1623083830000|2021-06-07 16:37:10|17172.17|17052.17|17173.79|17053.79|17173.79|17053.79|17172.17|17052.17|10
1623083840000|2021-06-07 16:37:20|17173.67|17053.67|17174.8|17054.8|17175.93|17055.93|17173.34|17053.34|10
1623083850000|2021-06-07 16:37:30|17175.12|17055.12|17169.13|17049.13|17175.78|17055.78|17169.13|17049.13|10
1623083860000|2021-06-07 16:37:40|17167.68|17047.68|17159.23|17039.23|17167.68|17047.68|17159.23|17039.23|10
1623083870000|2021-06-07 16:37:50|17159.16|17039.16|17149.9|17029.9|17159.37|17039.37|17149.9|17029.9|10
1623083880000|2021-06-07 16:38:00|17148.55|17028.55|17144.47|17024.47|17148.55|17028.55|17143.46|17023.46|10
1623083890000|2021-06-07 16:38:10|17143.1|17023.1|17139.63|17019.63|17143.1|17023.1|17139.63|17019.63|10
1623083900000|2021-06-07 16:38:20|17138.65|17018.65|17137.78|17017.78|17138.65|17018.65|17137.14|17017.14|10
1623083910000|2021-06-07 16:38:30|17137.8|17017.8|17138.3|17018.3|17138.3|17018.3|17137.23|17017.23|9
1623083920000|2021-06-07 16:38:40|17138.42|17018.42|17142.21|17022.21|17142.21|17022.21|17138.42|17018.42|10
1623083930000|2021-06-07 16:38:50|17142.08|17022.08|17144.14|17024.14|17144.49|17024.49|17141.99|17021.99|10
1623083940000|2021-06-07 16:39:00|17144.24|17024.24|17146.24|17026.24|17146.24|17026.24|17144.24|17024.24|8
1623083950000|2021-06-07 16:39:10|17147|17027|17147.35|17027.35|17147.65|17027.65|17147|17027|10
1623083960000|2021-06-07 16:39:20|17147.08|17027.08|17146.36|17026.36|17147.15|17027.15|17145.99|17025.99|9
1623083970000|2021-06-07 16:39:30|17145.79|17025.79|17145.63|17025.63|17146.02|17026.02|17145.5|17025.5|10
1623083980000|2021-06-07 16:39:40|17145.69|17025.69|17149.36|17029.36|17149.36|17029.36|17141.96|17021.96|10
1623083990000|2021-06-07 16:39:50|17143.64|17023.64|17140.46|17020.46|17143.64|17023.64|17140.09|17020.09|10
1623084000000|2021-06-07 16:40:00|17140.24|17020.24|17130.97|17010.97|17140.24|17020.24|17130.97|17010.97|10
1623084010000|2021-06-07 16:40:10|17129.7|17009.7|17126.67|17006.67|17129.7|17009.7|17126.42|17006.42|10
1623084020000|2021-06-07 16:40:20|17126.49|17006.49|17126.47|17006.47|17126.78|17006.78|17125.94|17005.94|10
1623084030000|2021-06-07 16:40:30|17125.63|17005.63|17124.61|17004.61|17125.63|17005.63|17124.5|17004.5|10
1623084040000|2021-06-07 16:40:40|17124.48|17004.48|17127.5|17007.5|17127.54|17007.54|17124.48|17004.48|10
1623084050000|2021-06-07 16:40:50|17127.36|17007.36|17129.05|17009.05|17129.05|17009.05|17127.36|17007.36|10
1623084060000|2021-06-07 16:41:00|17129.02|17009.02|17121.53|17001.53|17129.04|17009.04|17121.53|17001.53|10
1623084070000|2021-06-07 16:41:10|17119.51|16999.51|17112.9|16992.9|17119.51|16999.51|17112.72|16992.72|10
1623084080000|2021-06-07 16:41:20|17112.65|16992.65|17103.5|16983.5|17112.65|16992.65|17103.5|16983.5|10
1623084090000|2021-06-07 16:41:30|17103.95|16983.95|17105.23|16985.23|17105.23|16985.23|17103.82|16983.82|9
1623084100000|2021-06-07 16:41:40|17105.25|16985.25|17104.29|16984.29|17105.4|16985.4|17103.7|16983.7|10
1623084110000|2021-06-07 16:41:50|17104.33|16984.33|17102.97|16982.97|17104.33|16984.33|17102.97|16982.97|8
1623084120000|2021-06-07 16:42:00|17102.62|16982.62|17100.26|16980.26|17102.62|16982.62|17099.88|16979.88|10
1623084130000|2021-06-07 16:42:10|17099.87|16979.87|17097.18|16977.18|17099.87|16979.87|17097.06|16977.06|10
1623084140000|2021-06-07 16:42:20|17097.19|16977.19|17097.82|16977.82|17097.82|16977.82|17096.67|16976.67|10
1623084150000|2021-06-07 16:42:30|17098.19|16978.19|17100.12|16980.12|17101.07|16981.07|17098.19|16978.19|10
1623084160000|2021-06-07 16:42:40|17100.63|16980.63|17101.06|16981.06|17101.15|16981.15|17100.36|16980.36|10
1623084170000|2021-06-07 16:42:50|17101.03|16981.03|17102.07|16982.07|17102.07|16982.07|17101.03|16981.03|10
1623084180000|2021-06-07 16:43:00|17102.05|16982.05|17104.63|16984.63|17104.63|16984.63|17102.05|16982.05|9
1623084190000|2021-06-07 16:43:10|17106.02|16986.02|17111.97|16991.97|17111.97|16991.97|17106.02|16986.02|10
1623084200000|2021-06-07 16:43:20|17111.89|16991.89|17113.45|16993.45|17113.45|16993.45|17111.89|16991.89|9
1623084210000|2021-06-07 16:43:30|17113.6|16993.6|17115.73|16995.73|17115.73|16995.73|17113.18|16993.18|9
1623084220000|2021-06-07 16:43:40|17115.75|16995.75|17118.87|16998.87|17119.12|16999.12|17115.75|16995.75|10
1623084230000|2021-06-07 16:43:50|17119.66|16999.66|17117.79|16997.79|17119.85|16999.85|17117.79|16997.79|9
1623084240000|2021-06-07 16:44:00|17118.05|16998.05|17121.79|17001.79|17121.79|17001.79|17118.05|16998.05|8
1623084250000|2021-06-07 16:44:10|17122.28|17002.28|17120.77|17000.77|17122.33|17002.33|17120.29|17000.29|10
1623084260000|2021-06-07 16:44:20|17120.04|17000.04|17119.31|16999.31|17120.2|17000.2|17119.31|16999.31|10
1623084270000|2021-06-07 16:44:30|17119.56|16999.56|17119.51|16999.51|17120.33|17000.33|17119.41|16999.41|9
1623084280000|2021-06-07 16:44:40|17119.73|16999.73|17119.05|16999.05|17119.73|16999.73|17118.44|16998.44|10
1623084290000|2021-06-07 16:44:50|17118.72|16998.72|17119.7|16999.7|17119.7|16999.7|17117.99|16997.99|10
1623084300000|2021-06-07 16:45:00|17119.68|16999.68|17114.79|16994.79|17119.68|16999.68|17114.79|16994.79|10
1623084310000|2021-06-07 16:45:10|17114.53|16994.53|17115.56|16995.56|17115.62|16995.62|17114.43|16994.43|10
1623084320000|2021-06-07 16:45:20|17115.55|16995.55|17118.63|16998.63|17118.99|16998.99|17115.55|16995.55|10
1623084330000|2021-06-07 16:45:30|17119.99|16999.99|17118.18|16998.18|17120.3|17000.3|17118.18|16998.18|9
1623084340000|2021-06-07 16:45:40|17118.08|16998.08|17116.72|16996.72|17118.69|16998.69|17116.58|16996.58|10
1623084350000|2021-06-07 16:45:50|17116|16996|17111.39|16991.39|17116|16996|17111.39|16991.39|10
1623084360000|2021-06-07 16:46:00|17110.67|16990.67|17113.07|16993.07|17113.07|16993.07|17110.67|16990.67|10
1623084370000|2021-06-07 16:46:10|17112.38|16992.38|17116.71|16996.71|17116.71|16996.71|17112.38|16992.38|10
1623084380000|2021-06-07 16:46:20|17116.98|16996.98|17120.45|17000.45|17120.48|17000.48|17116.98|16996.98|10
1623084390000|2021-06-07 16:46:30|17120.53|17000.53|17128.58|17008.58|17128.58|17008.58|17120.15|17000.15|10
1623084400000|2021-06-07 16:46:40|17128.44|17008.44|17131.9|17011.9|17132.75|17012.75|17128.44|17008.44|10
1623084410000|2021-06-07 16:46:50|17131.56|17011.56|17137.47|17017.47|17137.62|17017.62|17131.56|17011.56|10
1623084420000|2021-06-07 16:47:00|17137.79|17017.79|17137.52|17017.52|17140.7|17020.7|17137.52|17017.52|10
1623084430000|2021-06-07 16:47:10|17137.5|17017.5|17138.47|17018.47|17138.47|17018.47|17137.09|17017.09|9
1623084440000|2021-06-07 16:47:20|17138.64|17018.64|17140.62|17020.62|17140.62|17020.62|17138.64|17018.64|9
1623084450000|2021-06-07 16:47:30|17140.55|17020.55|17145.29|17025.29|17145.29|17025.29|17140.55|17020.55|10
1623084460000|2021-06-07 16:47:40|17145.94|17025.94|17147.61|17027.61|17147.61|17027.61|17145.19|17025.19|10
1623084470000|2021-06-07 16:47:50|17147.48|17027.48|17147.48|17027.48|17147.96|17027.96|17146.49|17026.49|10
1623084480000|2021-06-07 16:48:00|17148.29|17028.29|17147.98|17027.98|17149.2|17029.2|17147.97|17027.97|9
1623084490000|2021-06-07 16:48:10|17147.75|17027.75|17142.56|17022.56|17147.75|17027.75|17142.56|17022.56|10
1623084500000|2021-06-07 16:48:20|17140.96|17020.96|17138.49|17018.49|17140.96|17020.96|17138|17018|10
1623084510000|2021-06-07 16:48:30|17137.83|17017.83|17139.44|17019.44|17139.44|17019.44|17137.4|17017.4|10
1623084520000|2021-06-07 16:48:40|17139.49|17019.49|17141.4|17021.4|17141.4|17021.4|17139.49|17019.49|9
1623084530000|2021-06-07 16:48:50|17141.38|17021.38|17139.77|17019.77|17141.52|17021.52|17139.77|17019.77|10
1623084540000|2021-06-07 16:49:00|17140.21|17020.21|17137.81|17017.81|17140.56|17020.56|17137.81|17017.81|9
1623084550000|2021-06-07 16:49:10|17137.09|17017.09|17133.77|17013.77|17137.09|17017.09|17133.77|17013.77|10
1623084560000|2021-06-07 16:49:20|17134.25|17014.25|17130.73|17010.73|17134.25|17014.25|17130.73|17010.73|10
1623084570000|2021-06-07 16:49:30|17130.6|17010.6|17130.44|17010.44|17130.88|17010.88|17130.1|17010.1|10
1623084580000|2021-06-07 16:49:40|17129.59|17009.59|17128.41|17008.41|17130.64|17010.64|17127.26|17007.26|10
1623084590000|2021-06-07 16:49:50|17128.15|17008.15|17130.76|17010.76|17131.03|17011.03|17127.55|17007.55|10
1623084600000|2021-06-07 16:50:00|17131.63|17011.63|17133.1|17013.1|17133.1|17013.1|17131.63|17011.63|10
1623084610000|2021-06-07 16:50:10|17133.06|17013.06|17132.5|17012.5|17133.57|17013.57|17132.5|17012.5|9
1623084620000|2021-06-07 16:50:20|17132.55|17012.55|17129.35|17009.35|17132.55|17012.55|17129.35|17009.35|9
1623084630000|2021-06-07 16:50:30|17129.52|17009.52|17126.44|17006.44|17129.67|17009.67|17126.44|17006.44|10
1623084640000|2021-06-07 16:50:40|17125.64|17005.64|17125.92|17005.92|17125.94|17005.94|17125.08|17005.08|10
1623084650000|2021-06-07 16:50:50|17126.04|17006.04|17125.91|17005.91|17126.46|17006.46|17125.91|17005.91|10
1623084660000|2021-06-07 16:51:00|17125.6|17005.6|17123.38|17003.38|17125.72|17005.72|17123.38|17003.38|9
1623084670000|2021-06-07 16:51:10|17122.87|17002.87|17115.49|16995.49|17122.89|17002.89|17115.49|16995.49|10
1623084680000|2021-06-07 16:51:20|17113.51|16993.51|17107.19|16987.19|17113.51|16993.51|17107.19|16987.19|10
1623084690000|2021-06-07 16:51:30|17106.35|16986.35|17106.48|16986.48|17106.48|16986.48|17105.48|16985.48|10
1623084700000|2021-06-07 16:51:40|17106.43|16986.43|17107.53|16987.53|17107.53|16987.53|17106.21|16986.21|9
1623084710000|2021-06-07 16:51:50|17107.68|16987.68|17109.45|16989.45|17109.51|16989.51|17107.68|16987.68|9
1623084720000|2021-06-07 16:52:00|17109.86|16989.86|17112.73|16992.73|17113.41|16993.41|17109.86|16989.86|10
1623084730000|2021-06-07 16:52:10|17112.7|16992.7|17114.55|16994.55|17114.57|16994.57|17112.7|16992.7|10
1623084740000|2021-06-07 16:52:20|17114.75|16994.75|17117.26|16997.26|17117.42|16997.42|17114.75|16994.75|10
1623084750000|2021-06-07 16:52:30|17117.49|16997.49|17120.72|17000.72|17120.72|17000.72|17117.49|16997.49|9
1623084760000|2021-06-07 16:52:40|17120.63|17000.63|17121.11|17001.11|17121.43|17001.43|17120.49|17000.49|10
1623084770000|2021-06-07 16:52:50|17121.12|17001.12|17123.72|17003.72|17123.72|17003.72|17121.12|17001.12|9
1623084780000|2021-06-07 16:53:00|17123.23|17003.23|17120.73|17000.73|17123.23|17003.23|17120.73|17000.73|10
1623084790000|2021-06-07 16:53:10|17121.53|17001.53|17121.22|17001.22|17121.79|17001.79|17121.22|17001.22|10
1623084800000|2021-06-07 16:53:20|17121.28|17001.28|17121.67|17001.67|17121.9|17001.9|17121.28|17001.28|10
1623084810000|2021-06-07 16:53:30|17121.7|17001.7|17120.36|17000.36|17121.7|17001.7|17120.35|17000.35|10
1623084820000|2021-06-07 16:53:40|17120.29|17000.29|17126.72|17006.72|17126.72|17006.72|17120.29|17000.29|10
1623084830000|2021-06-07 16:53:50|17126.61|17006.61|17128.4|17008.4|17128.4|17008.4|17126.61|17006.61|10
1623084840000|2021-06-07 16:54:00|17127.89|17007.89|17129.03|17009.03|17129.03|17009.03|17127.77|17007.77|10
1623084850000|2021-06-07 16:54:10|17128.81|17008.81|17126.84|17006.84|17128.9|17008.9|17126.84|17006.84|10
1623084860000|2021-06-07 16:54:20|17126.32|17006.32|17126.59|17006.59|17126.76|17006.76|17125.61|17005.61|10
1623084870000|2021-06-07 16:54:30|17126.56|17006.56|17125.27|17005.27|17126.56|17006.56|17125.27|17005.27|10
1623084880000|2021-06-07 16:54:40|17125.35|17005.35|17125.79|17005.79|17126.18|17006.18|17125.08|17005.08|10
1623084890000|2021-06-07 16:54:50|17125.73|17005.73|17125.25|17005.25|17125.76|17005.76|17124.79|17004.79|10
1623084900000|2021-06-07 16:55:00|17125.27|17005.27|17118.53|16998.53|17125.53|17005.53|17118.4|16998.4|10
1623084910000|2021-06-07 16:55:10|17118.89|16998.89|17118.12|16998.12|17118.89|16998.89|17117.78|16997.78|9
1623084920000|2021-06-07 16:55:20|17118.4|16998.4|17115.52|16995.52|17118.89|16998.89|17114.98|16994.98|10
1623084930000|2021-06-07 16:55:30|17115.02|16995.02|17112.33|16992.33|17115.02|16995.02|17111.97|16991.97|10
1623084940000|2021-06-07 16:55:40|17113.01|16993.01|17113.16|16993.16|17114.45|16994.45|17113.01|16993.01|9
1623084950000|2021-06-07 16:55:50|17112.87|16992.87|17111.05|16991.05|17112.87|16992.87|17110.09|16990.09|10
1623084960000|2021-06-07 16:56:00|17111.48|16991.48|17109.28|16989.28|17111.48|16991.48|17108.31|16988.31|9
1623084970000|2021-06-07 16:56:10|17109.24|16989.24|17109.77|16989.77|17109.77|16989.77|17108.68|16988.68|10
1623084980000|2021-06-07 16:56:20|17110.44|16990.44|17112.33|16992.33|17112.33|16992.33|17110.44|16990.44|10
1623084990000|2021-06-07 16:56:30|17112.28|16992.28|17114.5|16994.5|17114.74|16994.74|17112.28|16992.28|10
1623085000000|2021-06-07 16:56:40|17114.65|16994.65|17115.2|16995.2|17115.32|16995.32|17113.9|16993.9|10
1623085010000|2021-06-07 16:56:50|17115.22|16995.22|17115.1|16995.1|17115.39|16995.39|17114.75|16994.75|9
1623085020000|2021-06-07 16:57:00|17114.87|16994.87|17117.23|16997.23|17117.23|16997.23|17114.81|16994.81|10
1623085030000|2021-06-07 16:57:10|17117.44|16997.44|17120.76|17000.76|17120.87|17000.87|17117.44|16997.44|10
1623085040000|2021-06-07 16:57:20|17120.88|17000.88|17121.06|17001.06|17121.08|17001.08|17120.13|17000.13|9
1623085050000|2021-06-07 16:57:30|17121.23|17001.23|17119.34|16999.34|17121.23|17001.23|17119.34|16999.34|10
1623085060000|2021-06-07 16:57:40|17118.78|16998.78|17116.61|16996.61|17118.78|16998.78|17116.61|16996.61|10
1623085070000|2021-06-07 16:57:50|17116.56|16996.56|17118.36|16998.36|17118.36|16998.36|17116.56|16996.56|9
1623085080000|2021-06-07 16:58:00|17117.78|16997.78|17113.67|16993.67|17117.78|16997.78|17113.67|16993.67|10
1623085090000|2021-06-07 16:58:10|17113.7|16993.7|17109.78|16989.78|17113.7|16993.7|17109.78|16989.78|10
1623085100000|2021-06-07 16:58:20|17110.02|16990.02|17110.41|16990.41|17110.97|16990.97|17109.41|16989.41|9
1623085110000|2021-06-07 16:58:30|17110.9|16990.9|17111.94|16991.94|17112.37|16992.37|17110.9|16990.9|9
1623085120000|2021-06-07 16:58:40|17111.72|16991.72|17113.61|16993.61|17113.71|16993.71|17111.72|16991.72|10
1623085130000|2021-06-07 16:58:50|17113.57|16993.57|17114.97|16994.97|17114.97|16994.97|17113.57|16993.57|10
1623085140000|2021-06-07 16:59:00|17114.89|16994.89|17113.93|16993.93|17114.99|16994.99|17113.73|16993.73|9
1623085150000|2021-06-07 16:59:10|17113.57|16993.57|17111.83|16991.83|17113.67|16993.67|17111.83|16991.83|10
1623085160000|2021-06-07 16:59:20|17111.73|16991.73|17111.05|16991.05|17111.87|16991.87|17110.68|16990.68|9
1623085170000|2021-06-07 16:59:30|17110.74|16990.74|17110.94|16990.94|17110.95|16990.95|17110.53|16990.53|10
1623085180000|2021-06-07 16:59:40|17111.19|16991.19|17111.59|16991.59|17111.59|16991.59|17111.17|16991.17|9
1623085190000|2021-06-07 16:59:50|17111.61|16991.61|17113.64|16993.64|17113.64|16993.64|17111.61|16991.61|9
1623085200000|2021-06-07 17:00:00|17113.6|16993.6|17100.79|16980.79|17113.6|16993.6|17100.79|16980.79|10
1623085210000|2021-06-07 17:00:10|17099.57|16979.57|17086.35|16966.35|17099.57|16979.57|17086.35|16966.35|10
1623085220000|2021-06-07 17:00:20|17085.61|16965.61|17080.26|16960.26|17085.61|16965.61|17080.26|16960.26|10
1623085230000|2021-06-07 17:00:30|17081.33|16961.33|17076.41|16956.41|17081.33|16961.33|17076.41|16956.41|10
1623085240000|2021-06-07 17:00:40|17075.94|16955.94|17073.08|16953.08|17076.01|16956.01|17072.88|16952.88|10
1623085250000|2021-06-07 17:00:50|17072.68|16952.68|17074.69|16954.69|17074.69|16954.69|17071.64|16951.64|10
1623085260000|2021-06-07 17:01:00|17074.56|16954.56|17073.99|16953.99|17074.56|16954.56|17073.87|16953.87|10
1623085270000|2021-06-07 17:01:10|17074.14|16954.14|17075.34|16955.34|17075.7|16955.7|17074.11|16954.11|10
1623085280000|2021-06-07 17:01:20|17075.36|16955.36|17075.54|16955.54|17077.52|16957.52|17075.36|16955.36|10
1623085290000|2021-06-07 17:01:30|17075.46|16955.46|17073.05|16953.05|17075.46|16955.46|17073.05|16953.05|10
1623085300000|2021-06-07 17:01:40|17072.57|16952.57|17060.45|16940.45|17072.57|16952.57|17060.45|16940.45|10
1623085310000|2021-06-07 17:01:50|17059.72|16939.72|17056.57|16936.57|17059.72|16939.72|17056.31|16936.31|10
1623085320000|2021-06-07 17:02:00|17055.67|16935.67|17047.66|16927.66|17055.67|16935.67|17047.66|16927.66|10
1623085330000|2021-06-07 17:02:10|17046.1|16926.1|17039.99|16919.99|17046.1|16926.1|17039.99|16919.99|10
1623085340000|2021-06-07 17:02:20|17039.64|16919.64|17033.95|16913.95|17039.64|16919.64|17033.8|16913.8|10
1623085350000|2021-06-07 17:02:30|17033.71|16913.71|17035.31|16915.31|17035.31|16915.31|17033.6|16913.6|10
1623085360000|2021-06-07 17:02:40|17035.84|16915.84|17038.01|16918.01|17038.01|16918.01|17035.84|16915.84|10
1623085370000|2021-06-07 17:02:50|17038.1|16918.1|17037.64|16917.64|17039.04|16919.04|17037.3|16917.3|10
1623085380000|2021-06-07 17:03:00|17037.67|16917.67|17039.64|16919.64|17039.64|16919.64|17037.67|16917.67|10
1623085390000|2021-06-07 17:03:10|17040.11|16920.11|17035.41|16915.41|17040.11|16920.11|17034.86|16914.86|10
1623085400000|2021-06-07 17:03:20|17034.94|16914.94|17022.98|16902.98|17034.94|16914.94|17022.98|16902.98|10
1623085410000|2021-06-07 17:03:30|17023.42|16903.42|17017.57|16897.57|17023.42|16903.42|17017.41|16897.41|10
1623085420000|2021-06-07 17:03:40|17018.12|16898.12|17019.32|16899.32|17019.32|16899.32|17017.85|16897.85|10
1623085430000|2021-06-07 17:03:50|17018.04|16898.04|17015.37|16895.37|17018.74|16898.74|17015.37|16895.37|9
1623085440000|2021-06-07 17:04:00|17015.73|16895.73|17012.79|16892.79|17016.42|16896.42|17012.79|16892.79|10
1623085450000|2021-06-07 17:04:10|17011.41|16891.41|17003.99|16883.99|17011.41|16891.41|17003.99|16883.99|10
1623085460000|2021-06-07 17:04:20|17003.56|16883.56|17001.4|16881.4|17003.56|16883.56|17001.4|16881.4|10
1623085470000|2021-06-07 17:04:30|17001.7|16881.7|17002.93|16882.93|17003.61|16883.61|17001.7|16881.7|10
1623085480000|2021-06-07 17:04:40|17002.86|16882.86|17005.55|16885.55|17005.55|16885.55|17002.45|16882.45|10
1623085490000|2021-06-07 17:04:50|17005.66|16885.66|17004.2|16884.2|17005.66|16885.66|17003.87|16883.87|10
1623085500000|2021-06-07 17:05:00|17003.93|16883.93|17007.17|16887.17|17007.17|16887.17|17003.93|16883.93|10
1623085510000|2021-06-07 17:05:10|17006.82|16886.82|17007.34|16887.34|17009.09|16889.09|17006.82|16886.82|10
1623085520000|2021-06-07 17:05:20|17007.49|16887.49|17013.08|16893.08|17013.08|16893.08|17007.44|16887.44|10
1623085530000|2021-06-07 17:05:30|17013.32|16893.32|17015.39|16895.39|17015.59|16895.59|17013.32|16893.32|10
1623085540000|2021-06-07 17:05:40|17015.97|16895.97|17016.49|16896.49|17017.79|16897.79|17015.97|16895.97|10
1623085550000|2021-06-07 17:05:50|17016.57|16896.57|17020.57|16900.57|17021.12|16901.12|17015.07|16895.07|10
1623085560000|2021-06-07 17:06:00|17020.15|16900.15|17016.2|16896.2|17020.15|16900.15|17016.2|16896.2|10
1623085570000|2021-06-07 17:06:10|17017.06|16897.06|17017.25|16897.25|17018.16|16898.16|17017.06|16897.06|10
1623085580000|2021-06-07 17:06:20|17016.34|16896.34|17012.28|16892.28|17016.34|16896.34|17012.28|16892.28|10
1623085590000|2021-06-07 17:06:30|17012.21|16892.21|17009.85|16889.85|17012.21|16892.21|17009.85|16889.85|9
1623085600000|2021-06-07 17:06:40|17009.47|16889.47|17009.76|16889.76|17010.24|16890.24|17009.16|16889.16|10
1623085610000|2021-06-07 17:06:50|17009.61|16889.61|17007.03|16887.03|17009.61|16889.61|17007.03|16887.03|10
1623085620000|2021-06-07 17:07:00|17006.34|16886.34|17005.74|16885.74|17006.34|16886.34|17005.51|16885.51|10
1623085630000|2021-06-07 17:07:10|17005.14|16885.14|17004.22|16884.22|17005.84|16885.84|17004.22|16884.22|9
1623085640000|2021-06-07 17:07:20|17004.45|16884.45|16989.48|16869.48|17004.45|16884.45|16989.48|16869.48|10
1623085650000|2021-06-07 17:07:30|16989.09|16869.09|16979.09|16859.09|16989.09|16869.09|16979.09|16859.09|10
1623085660000|2021-06-07 17:07:40|16977.96|16857.96|16971.93|16851.93|16977.96|16857.96|16971.66|16851.66|10
1623085670000|2021-06-07 17:07:50|16971.95|16851.95|16971.21|16851.21|16971.95|16851.95|16968.93|16848.93|9
1623085680000|2021-06-07 17:08:00|16971.68|16851.68|16970.37|16850.37|16972.33|16852.33|16970.37|16850.37|10
1623085690000|2021-06-07 17:08:10|16970.79|16850.79|16970.55|16850.55|16972.63|16852.63|16970.55|16850.55|10
1623085700000|2021-06-07 17:08:20|16970.62|16850.62|16968.6|16848.6|16970.62|16850.62|16968.6|16848.6|9
1623085710000|2021-06-07 17:08:30|16968.5|16848.5|16970.68|16850.68|16970.68|16850.68|16968.5|16848.5|10
1623085720000|2021-06-07 17:08:40|16971|16851|16972.72|16852.72|16973.63|16853.63|16971|16851|10
1623085730000|2021-06-07 17:08:50|16973.1|16853.1|16974.27|16854.27|16974.27|16854.27|16973.1|16853.1|10
1623085740000|2021-06-07 17:09:00|16975.02|16855.02|16978.14|16858.14|16978.14|16858.14|16974.77|16854.77|10
1623085750000|2021-06-07 17:09:10|16978.47|16858.47|16974.65|16854.65|16978.51|16858.51|16974.41|16854.41|10
1623085760000|2021-06-07 17:09:20|16973.85|16853.85|16969.76|16849.76|16973.88|16853.88|16969.76|16849.76|10
1623085770000|2021-06-07 17:09:30|16969.1|16849.1|16968.39|16848.39|16969.57|16849.57|16968.32|16848.32|10
1623085780000|2021-06-07 17:09:40|16968.59|16848.59|16968.04|16848.04|16969.22|16849.22|16968.04|16848.04|10
1623085790000|2021-06-07 17:09:50|16968.11|16848.11|16968.71|16848.71|16970.01|16850.01|16968.11|16848.11|10
1623085800000|2021-06-07 17:10:00|16969.07|16849.07|16966.79|16846.79|16969.07|16849.07|16966.79|16846.79|10
1623085810000|2021-06-07 17:10:10|16966.91|16846.91|16971.56|16851.56|16971.56|16851.56|16966.91|16846.91|10
1623085820000|2021-06-07 17:10:20|16970.56|16850.56|16977.95|16857.95|16977.95|16857.95|16970.56|16850.56|10
1623085830000|2021-06-07 17:10:30|16977.83|16857.83|16981.19|16861.19|16981.19|16861.19|16977.83|16857.83|10
1623085840000|2021-06-07 17:10:40|16981.31|16861.31|16983.59|16863.59|16983.59|16863.59|16981.31|16861.31|10
1623085850000|2021-06-07 17:10:50|16984.47|16864.47|16985.59|16865.59|16985.59|16865.59|16984.28|16864.28|10
1623085860000|2021-06-07 17:11:00|16985.56|16865.56|16987.65|16867.65|16987.65|16867.65|16985.33|16865.33|10
1623085870000|2021-06-07 17:11:10|16987.36|16867.36|16991.72|16871.72|16992.11|16872.11|16987.36|16867.36|10
1623085880000|2021-06-07 17:11:20|16992.01|16872.01|16996.66|16876.66|16996.66|16876.66|16991.94|16871.94|10
1623085890000|2021-06-07 17:11:30|16995.06|16875.06|16999.19|16879.19|16999.29|16879.29|16995.06|16875.06|9
1623085900000|2021-06-07 17:11:40|16999.23|16879.23|17005.03|16885.03|17005.03|16885.03|16999.23|16879.23|10
1623085910000|2021-06-07 17:11:50|17004.59|16884.59|17005.34|16885.34|17005.34|16885.34|17004.58|16884.58|10
1623085920000|2021-06-07 17:12:00|17005.51|16885.51|17008.41|16888.41|17008.41|16888.41|17004.53|16884.53|9
1623085930000|2021-06-07 17:12:10|17008.96|16888.96|17011.38|16891.38|17011.38|16891.38|17008.96|16888.96|9
1623085940000|2021-06-07 17:12:20|17013.47|16893.47|17018.03|16898.03|17018.59|16898.59|17013.47|16893.47|10
1623085950000|2021-06-07 17:12:30|17017.88|16897.88|17016|16896|17017.99|16897.99|17016|16896|10
1623085960000|2021-06-07 17:12:40|17016.47|16896.47|17015.74|16895.74|17017|16897|17015.71|16895.71|8
1623085970000|2021-06-07 17:12:50|17015.96|16895.96|17017.84|16897.84|17017.84|16897.84|17015.96|16895.96|10
1623085980000|2021-06-07 17:13:00|17018.11|16898.11|17018.06|16898.06|17019.19|16899.19|17017.52|16897.52|10
1623085990000|2021-06-07 17:13:10|17017.34|16897.34|17010.83|16890.83|17017.51|16897.51|17010.63|16890.63|10
1623086000000|2021-06-07 17:13:20|17009.22|16889.22|17002.47|16882.47|17009.22|16889.22|17002.47|16882.47|10
1623086010000|2021-06-07 17:13:30|17002.21|16882.21|17007.03|16887.03|17007.03|16887.03|17001.7|16881.7|10
1623086020000|2021-06-07 17:13:40|17007.82|16887.82|17003.47|16883.47|17007.86|16887.86|17003.37|16883.37|9
1623086030000|2021-06-07 17:13:50|17003.69|16883.69|17003.41|16883.41|17004.58|16884.58|17003.41|16883.41|10
1623086040000|2021-06-07 17:14:00|17003.38|16883.38|17000.12|16880.12|17003.87|16883.87|17000.12|16880.12|10
1623086050000|2021-06-07 17:14:10|16999.58|16879.58|16992.98|16872.98|16999.58|16879.58|16992.98|16872.98|10
1623086060000|2021-06-07 17:14:20|16992.53|16872.53|16989.77|16869.77|16992.53|16872.53|16989.77|16869.77|10
1623086070000|2021-06-07 17:14:30|16988.62|16868.62|16988.38|16868.38|16988.62|16868.62|16987.39|16867.39|10
1623086080000|2021-06-07 17:14:40|16988.18|16868.18|16987.32|16867.32|16988.18|16868.18|16986.74|16866.74|10
1623086090000|2021-06-07 17:14:50|16986.26|16866.26|16984.89|16864.89|16986.59|16866.59|16983.62|16863.62|10
1623086100000|2021-06-07 17:15:00|16984.61|16864.61|16979.3|16859.3|16984.61|16864.61|16979.3|16859.3|10
1623086110000|2021-06-07 17:15:10|16978.88|16858.88|16975.83|16855.83|16979.99|16859.99|16975.83|16855.83|10
1623086120000|2021-06-07 17:15:20|16974.65|16854.65|16974.02|16854.02|16977.48|16857.48|16972.57|16852.57|10
1623086130000|2021-06-07 17:15:30|16972.9|16852.9|16963.07|16843.07|16972.9|16852.9|16963.07|16843.07|10
1623086140000|2021-06-07 17:15:40|16962.68|16842.68|16956.41|16836.41|16962.68|16842.68|16956.41|16836.41|10
1623086150000|2021-06-07 17:15:50|16956.49|16836.49|16950.03|16830.03|16956.49|16836.49|16949.24|16829.24|10
1623086160000|2021-06-07 17:16:00|16949.83|16829.83|16943.49|16823.49|16950.57|16830.57|16943.49|16823.49|10
1623086170000|2021-06-07 17:16:10|16943.25|16823.25|16931.47|16811.47|16943.25|16823.25|16931.47|16811.47|10
1623086180000|2021-06-07 17:16:20|16930.49|16810.49|16925.88|16805.88|16930.49|16810.49|16925.88|16805.88|10
1623086190000|2021-06-07 17:16:30|16926.17|16806.17|16932.16|16812.16|16932.16|16812.16|16925.61|16805.61|10
1623086200000|2021-06-07 17:16:40|16933.09|16813.09|16933.82|16813.82|16933.82|16813.82|16931.32|16811.32|10
1623086210000|2021-06-07 17:16:50|16933.54|16813.54|16932.02|16812.02|16933.74|16813.74|16931.99|16811.99|10
1623086220000|2021-06-07 17:17:00|16933|16813|16940.67|16820.67|16940.67|16820.67|16933|16813|10
1623086230000|2021-06-07 17:17:10|16940.94|16820.94|16947.66|16827.66|16947.66|16827.66|16940.94|16820.94|10
1623086240000|2021-06-07 17:17:20|16948.24|16828.24|16950.03|16830.03|16950.86|16830.86|16948.19|16828.19|10
1623086250000|2021-06-07 17:17:30|16950.91|16830.91|16944.32|16824.32|16950.91|16830.91|16944.32|16824.32|10
1623086260000|2021-06-07 17:17:40|16942.82|16822.82|16940.07|16820.07|16942.82|16822.82|16940.07|16820.07|10
1623086270000|2021-06-07 17:17:50|16940.82|16820.82|16936.25|16816.25|16940.82|16820.82|16936.25|16816.25|10
1623086280000|2021-06-07 17:18:00|16936.42|16816.42|16933.41|16813.41|16937.58|16817.58|16933.41|16813.41|10
1623086290000|2021-06-07 17:18:10|16933.45|16813.45|16930.2|16810.2|16933.6|16813.6|16930.09|16810.09|10
1623086300000|2021-06-07 17:18:20|16930.04|16810.04|16929.61|16809.61|16930.04|16810.04|16928.5|16808.5|10
1623086310000|2021-06-07 17:18:30|16929.02|16809.02|16932.46|16812.46|16932.46|16812.46|16929.02|16809.02|10
1623086320000|2021-06-07 17:18:40|16932.7|16812.7|16933.75|16813.75|16933.75|16813.75|16932.7|16812.7|10
1623086330000|2021-06-07 17:18:50|16934.51|16814.51|16936.65|16816.65|16936.65|16816.65|16933.74|16813.74|10
1623086340000|2021-06-07 17:19:00|16936.56|16816.56|16939.74|16819.74|16939.74|16819.74|16936.13|16816.13|10
1623086350000|2021-06-07 17:19:10|16940.32|16820.32|16942.08|16822.08|16942.08|16822.08|16940.32|16820.32|9
1623086360000|2021-06-07 17:19:20|16942.67|16822.67|16943.72|16823.72|16943.97|16823.97|16942.67|16822.67|10
1623086370000|2021-06-07 17:19:30|16944.2|16824.2|16945.29|16825.29|16945.29|16825.29|16943.93|16823.93|9
1623086380000|2021-06-07 17:19:40|16945.47|16825.47|16953.99|16833.99|16953.99|16833.99|16945.47|16825.47|10
1623086390000|2021-06-07 17:19:50|16954.09|16834.09|16955.36|16835.36|16955.94|16835.94|16954.09|16834.09|10
1623086400000|2021-06-07 17:20:00|16955.33|16835.33|16953.16|16833.16|16955.33|16835.33|16953.16|16833.16|10
1623086410000|2021-06-07 17:20:10|16953.12|16833.12|16950.12|16830.12|16953.21|16833.21|16950.12|16830.12|10
1623086420000|2021-06-07 17:20:20|16948.95|16828.95|16945.8|16825.8|16948.95|16828.95|16945.8|16825.8|10
1623086430000|2021-06-07 17:20:30|16946.51|16826.51|16945.35|16825.35|16946.51|16826.51|16945.04|16825.04|10
1623086440000|2021-06-07 17:20:40|16945.7|16825.7|16946.43|16826.43|16946.98|16826.98|16945.7|16825.7|10
1623086450000|2021-06-07 17:20:50|16946.77|16826.77|16949.81|16829.81|16950.11|16830.11|16946.77|16826.77|10
1623086460000|2021-06-07 17:21:00|16950.2|16830.2|16953.46|16833.46|16953.46|16833.46|16950.04|16830.04|10
1623086470000|2021-06-07 17:21:10|16953.66|16833.66|16955.34|16835.34|16955.34|16835.34|16953.07|16833.07|10
1623086480000|2021-06-07 17:21:20|16957.01|16837.01|16960.56|16840.56|16960.56|16840.56|16957.01|16837.01|10
1623086490000|2021-06-07 17:21:30|16961.06|16841.06|16966.62|16846.62|16966.62|16846.62|16961.06|16841.06|10
1623086500000|2021-06-07 17:21:40|16967.03|16847.03|16971.95|16851.95|16971.95|16851.95|16967.03|16847.03|10
1623086510000|2021-06-07 17:21:50|16972.02|16852.02|16974.98|16854.98|16974.98|16854.98|16972.02|16852.02|10
1623086520000|2021-06-07 17:22:00|16976.08|16856.08|16979.63|16859.63|16979.71|16859.71|16976.08|16856.08|10
1623086530000|2021-06-07 17:22:10|16978.81|16858.81|16981.81|16861.81|16982.16|16862.16|16978.81|16858.81|10
1623086540000|2021-06-07 17:22:20|16981.99|16861.99|16987.55|16867.55|16987.55|16867.55|16981.76|16861.76|10
1623086550000|2021-06-07 17:22:30|16987.61|16867.61|16988.63|16868.63|16989.95|16869.95|16987.61|16867.61|10
1623086560000|2021-06-07 17:22:40|16988.93|16868.93|16989.69|16869.69|16989.69|16869.69|16988.63|16868.63|10
1623086570000|2021-06-07 17:22:50|16989.61|16869.61|16990.25|16870.25|16990.71|16870.71|16989.42|16869.42|10
1623086580000|2021-06-07 17:23:00|16990.23|16870.23|16988.75|16868.75|16990.38|16870.38|16988.61|16868.61|10
1623086590000|2021-06-07 17:23:10|16988.6|16868.6|16989.35|16869.35|16989.35|16869.35|16987.34|16867.34|9
1623086600000|2021-06-07 17:23:20|16989.17|16869.17|16990.9|16870.9|16990.9|16870.9|16988.52|16868.52|10
1623086610000|2021-06-07 17:23:30|16989.66|16869.66|16991.34|16871.34|16991.34|16871.34|16989.61|16869.61|10
1623086620000|2021-06-07 17:23:40|16991.27|16871.27|16993.8|16873.8|16993.8|16873.8|16991.27|16871.27|9
1623086630000|2021-06-07 17:23:50|16995.42|16875.42|16997.48|16877.48|16997.48|16877.48|16995.35|16875.35|10
1623086640000|2021-06-07 17:24:00|16997.49|16877.49|17000.84|16880.84|17000.84|16880.84|16997.49|16877.49|10
1623086650000|2021-06-07 17:24:10|17001.37|16881.37|17003.14|16883.14|17003.19|16883.19|17001.37|16881.37|10
1623086660000|2021-06-07 17:24:20|17004.23|16884.23|17003.29|16883.29|17004.61|16884.61|17003.29|16883.29|10
1623086670000|2021-06-07 17:24:30|17003.02|16883.02|17003.3|16883.3|17003.77|16883.77|17003.02|16883.02|10
1623086680000|2021-06-07 17:24:40|17000.96|16880.96|16999.98|16879.98|17001.4|16881.4|16999.97|16879.97|9
1623086690000|2021-06-07 17:24:50|16999.9|16879.9|17002.12|16882.12|17002.16|16882.16|16999.9|16879.9|9
1623086700000|2021-06-07 17:25:00|17002.15|16882.15|17012.41|16892.41|17012.41|16892.41|17002.15|16882.15|10
1623086710000|2021-06-07 17:25:10|17014.37|16894.37|17009.92|16889.92|17014.37|16894.37|17009.92|16889.92|10
1623086720000|2021-06-07 17:25:20|17010.35|16890.35|17011.16|16891.16|17011.62|16891.62|17009.99|16889.99|10
1623086730000|2021-06-07 17:25:30|17011.96|16891.96|17014.11|16894.11|17014.66|16894.66|17011.55|16891.55|10
1623086740000|2021-06-07 17:25:40|17014.86|16894.86|17020.68|16900.68|17020.72|16900.72|17014.86|16894.86|10
1623086750000|2021-06-07 17:25:50|17020.82|16900.82|17027.37|16907.37|17027.98|16907.98|17020.82|16900.82|10
1623086760000|2021-06-07 17:26:00|17027.21|16907.21|17029.28|16909.28|17029.52|16909.52|17027.21|16907.21|10
1623086770000|2021-06-07 17:26:10|17030.98|16910.98|17031.82|16911.82|17032.26|16912.26|17030.98|16910.98|10
1623086780000|2021-06-07 17:26:20|17031.24|16911.24|17026.77|16906.77|17031.24|16911.24|17026.77|16906.77|10
1623086790000|2021-06-07 17:26:30|17027.13|16907.13|17028.56|16908.56|17028.58|16908.58|17027.13|16907.13|10
1623086800000|2021-06-07 17:26:40|17028.57|16908.57|17033.32|16913.32|17033.32|16913.32|17028.57|16908.57|10
1623086810000|2021-06-07 17:26:50|17034.43|16914.43|17040.13|16920.13|17040.13|16920.13|17034.43|16914.43|10
1623086820000|2021-06-07 17:27:00|17040.74|16920.74|17047.19|16927.19|17047.19|16927.19|17040.74|16920.74|10
1623086830000|2021-06-07 17:27:10|17047.83|16927.83|17049|16929|17049.5|16929.5|17047.09|16927.09|10
1623086840000|2021-06-07 17:27:20|17049.8|16929.8|17046.51|16926.51|17051.01|16931.01|17046.51|16926.51|10
1623086850000|2021-06-07 17:27:30|17045.58|16925.58|17043.47|16923.47|17045.58|16925.58|17043.2|16923.2|10
1623086860000|2021-06-07 17:27:40|17043.34|16923.34|17041.79|16921.79|17043.74|16923.74|17041.79|16921.79|10
1623086870000|2021-06-07 17:27:50|17041.89|16921.89|17034.98|16914.98|17042.34|16922.34|17034.08|16914.08|10
1623086880000|2021-06-07 17:28:00|17034.54|16914.54|17029.34|16909.34|17034.54|16914.54|17029.24|16909.24|10
1623086890000|2021-06-07 17:28:10|17030.61|16910.61|17032.39|16912.39|17032.39|16912.39|17030.08|16910.08|10
1623086900000|2021-06-07 17:28:20|17032.38|16912.38|17036.99|16916.99|17037.03|16917.03|17032.38|16912.38|10
1623086910000|2021-06-07 17:28:30|17037.52|16917.52|17042|16922|17042|16922|17036.77|16916.77|10
1623086920000|2021-06-07 17:28:40|17042.15|16922.15|17046.89|16926.89|17046.89|16926.89|17042.15|16922.15|10
1623086930000|2021-06-07 17:28:50|17047.01|16927.01|17050.68|16930.68|17050.68|16930.68|17047.01|16927.01|9
1623086940000|2021-06-07 17:29:00|17050.97|16930.97|17051.97|16931.97|17052.32|16932.32|17050.97|16930.97|9
1623086950000|2021-06-07 17:29:10|17051.73|16931.73|17054.2|16934.2|17054.2|16934.2|17051.51|16931.51|10
1623086960000|2021-06-07 17:29:20|17054.23|16934.23|17054.14|16934.14|17055.17|16935.17|17053.69|16933.69|10
1623086970000|2021-06-07 17:29:30|17053.43|16933.43|17055.5|16935.5|17057.1|16937.1|17053.43|16933.43|9
1623086980000|2021-06-07 17:29:40|17055.45|16935.45|17054.87|16934.87|17055.45|16935.45|17053.46|16933.46|10
1623086990000|2021-06-07 17:29:50|17054.31|16934.31|17054.82|16934.82|17055.43|16935.43|17053.69|16933.69|10
1623087000000|2021-06-07 17:30:00|17054.05|16934.05|17048.63|16928.63|17054.05|16934.05|17048.57|16928.57|10
1623087010000|2021-06-07 17:30:10|17046.01|16926.01|17035.09|16915.09|17046.01|16926.01|17035.09|16915.09|10
1623087020000|2021-06-07 17:30:20|17034.47|16914.47|17029|16909|17034.47|16914.47|17029|16909|10
1623087030000|2021-06-07 17:30:30|17028.52|16908.52|17033.92|16913.92|17033.92|16913.92|17028.12|16908.12|10
1623087040000|2021-06-07 17:30:40|17035.04|16915.04|17037.82|16917.82|17037.82|16917.82|17035.04|16915.04|10
1623087050000|2021-06-07 17:30:50|17038.17|16918.17|17037.69|16917.69|17038.17|16918.17|17037.31|16917.31|10
1623087060000|2021-06-07 17:31:00|17038.53|16918.53|17036.73|16916.73|17039.09|16919.09|17036.73|16916.73|10
1623087070000|2021-06-07 17:31:10|17035.08|16915.08|17029.07|16909.07|17037.25|16917.25|17029.07|16909.07|10
1623087080000|2021-06-07 17:31:20|17027.31|16907.31|17026.06|16906.06|17027.34|16907.34|17025.82|16905.82|10
1623087090000|2021-06-07 17:31:30|17026.49|16906.49|17024.68|16904.68|17026.49|16906.49|17024.68|16904.68|10
1623087100000|2021-06-07 17:31:40|17025.09|16905.09|17023.13|16903.13|17025.09|16905.09|17022.88|16902.88|10
1623087110000|2021-06-07 17:31:50|17022.29|16902.29|17020.56|16900.56|17022.29|16902.29|17020.55|16900.55|10
1623087120000|2021-06-07 17:32:00|17020.47|16900.47|17018.5|16898.5|17021.38|16901.38|17018.5|16898.5|10
1623087130000|2021-06-07 17:32:10|17019.32|16899.32|17016.09|16896.09|17019.32|16899.32|17016.09|16896.09|10
1623087140000|2021-06-07 17:32:20|17015.74|16895.74|17010.18|16890.18|17015.74|16895.74|17010.18|16890.18|10
1623087150000|2021-06-07 17:32:30|17008.7|16888.7|17003.29|16883.29|17008.7|16888.7|17003.29|16883.29|10
1623087160000|2021-06-07 17:32:40|17003.83|16883.83|17002.5|16882.5|17004.33|16884.33|17002.04|16882.04|9
1623087170000|2021-06-07 17:32:50|17002.79|16882.79|17005.16|16885.16|17005.16|16885.16|17002.79|16882.79|10
1623087180000|2021-06-07 17:33:00|17005.04|16885.04|17004.58|16884.58|17005.65|16885.65|17004.58|16884.58|10
1623087190000|2021-06-07 17:33:10|17004.57|16884.57|17000.46|16880.46|17004.57|16884.57|17000.46|16880.46|10
1623087200000|2021-06-07 17:33:20|17001.11|16881.11|16997.64|16877.64|17001.17|16881.17|16997.64|16877.64|10
1623087210000|2021-06-07 17:33:30|16996.51|16876.51|16993.65|16873.65|16996.57|16876.57|16993.65|16873.65|10
1623087220000|2021-06-07 17:33:40|16993.29|16873.29|16991.72|16871.72|16993.5|16873.5|16991.72|16871.72|10
1623087230000|2021-06-07 17:33:50|16992.04|16872.04|16990.53|16870.53|16992.04|16872.04|16990.11|16870.11|10
1623087240000|2021-06-07 17:34:00|16989.99|16869.99|16991.29|16871.29|16991.29|16871.29|16989.74|16869.74|10
1623087250000|2021-06-07 17:34:10|16991.74|16871.74|16996.53|16876.53|16996.53|16876.53|16991.74|16871.74|9
1623087260000|2021-06-07 17:34:20|16996.94|16876.94|17002.28|16882.28|17002.28|16882.28|16996.94|16876.94|10
1623087270000|2021-06-07 17:34:30|17002.41|16882.41|17001.6|16881.6|17002.41|16882.41|17001.24|16881.24|10
1623087280000|2021-06-07 17:34:40|17001.85|16881.85|16998.64|16878.64|17001.85|16881.85|16998.13|16878.13|10
1623087290000|2021-06-07 17:34:50|16997.69|16877.69|16991.66|16871.66|16997.69|16877.69|16991.66|16871.66|10
1623087300000|2021-06-07 17:35:00|16991.57|16871.57|16990.57|16870.57|16992.15|16872.15|16990.34|16870.34|10
1623087310000|2021-06-07 17:35:10|16990.33|16870.33|16990.47|16870.47|16990.47|16870.47|16989.31|16869.31|10
1623087320000|2021-06-07 17:35:20|16990.43|16870.43|16987.07|16867.07|16990.43|16870.43|16987.07|16867.07|9
1623087330000|2021-06-07 17:35:30|16987.54|16867.54|16987.09|16867.09|16987.54|16867.54|16986.39|16866.39|10
1623087340000|2021-06-07 17:35:40|16986.57|16866.57|16987.16|16867.16|16987.58|16867.58|16986.2|16866.2|10
1623087350000|2021-06-07 17:35:50|16986.95|16866.95|16987.06|16867.06|16987.8|16867.8|16986.95|16866.95|10
1623087360000|2021-06-07 17:36:00|16985.05|16865.05|16978.8|16858.8|16985.05|16865.05|16978.8|16858.8|10
1623087370000|2021-06-07 17:36:10|16977.43|16857.43|16976.74|16856.74|16977.46|16857.46|16976.02|16856.02|10
1623087380000|2021-06-07 17:36:20|16976.8|16856.8|16974.92|16854.92|16976.8|16856.8|16974.82|16854.82|10
1623087390000|2021-06-07 17:36:30|16974.51|16854.51|16969|16849|16974.61|16854.61|16969|16849|10
1623087400000|2021-06-07 17:36:40|16967.65|16847.65|16966.7|16846.7|16967.65|16847.65|16966.05|16846.05|10
1623087410000|2021-06-07 17:36:50|16966.9|16846.9|16966.96|16846.96|16966.96|16846.96|16966.53|16846.53|10
1623087420000|2021-06-07 17:37:00|16967.17|16847.17|16960.42|16840.42|16967.17|16847.17|16960.42|16840.42|10
1623087430000|2021-06-07 17:37:10|16960.01|16840.01|16959.59|16839.59|16960.13|16840.13|16959.3|16839.3|10
1623087440000|2021-06-07 17:37:20|16959.37|16839.37|16958.8|16838.8|16960.32|16840.32|16958.75|16838.75|10
1623087450000|2021-06-07 17:37:30|16958.47|16838.47|16957.12|16837.12|16958.47|16838.47|16955.94|16835.94|10
1623087460000|2021-06-07 17:37:40|16957.98|16837.98|16963.11|16843.11|16963.11|16843.11|16957.98|16837.98|10
1623087470000|2021-06-07 17:37:50|16963.58|16843.58|16966.4|16846.4|16966.4|16846.4|16963.58|16843.58|10
1623087480000|2021-06-07 17:38:00|16966.6|16846.6|16975.1|16855.1|16975.1|16855.1|16966.6|16846.6|10
1623087490000|2021-06-07 17:38:10|16976.38|16856.38|16978.32|16858.32|16978.43|16858.43|16976.38|16856.38|10
1623087500000|2021-06-07 17:38:20|16977.74|16857.74|16979.71|16859.71|16979.71|16859.71|16977.74|16857.74|9
1623087510000|2021-06-07 17:38:30|16980|16860|16981.4|16861.4|16981.4|16861.4|16980|16860|10
1623087520000|2021-06-07 17:38:40|16982.13|16862.13|16984.46|16864.46|16985.49|16865.49|16982.13|16862.13|10
1623087530000|2021-06-07 17:38:50|16983.84|16863.84|16983.78|16863.78|16984.66|16864.66|16982.84|16862.84|10
1623087540000|2021-06-07 17:39:00|16984.49|16864.49|16984.58|16864.58|16984.83|16864.83|16984.04|16864.04|10
1623087550000|2021-06-07 17:39:10|16984.9|16864.9|16985.01|16865.01|16985.28|16865.28|16984.83|16864.83|10
1623087560000|2021-06-07 17:39:20|16985.09|16865.09|16984.53|16864.53|16985.7|16865.7|16984.25|16864.25|8
1623087570000|2021-06-07 17:39:30|16984.58|16864.58|16982.27|16862.27|16984.58|16864.58|16982.04|16862.04|9
1623087580000|2021-06-07 17:39:40|16982.44|16862.44|16980.24|16860.24|16982.44|16862.44|16980.24|16860.24|10
1623087590000|2021-06-07 17:39:50|16979.73|16859.73|16973.95|16853.95|16980.19|16860.19|16973.95|16853.95|10
1623087600000|2021-06-07 17:40:00|16972.21|16852.21|16955.16|16835.16|16972.21|16852.21|16955.16|16835.16|10
1623087610000|2021-06-07 17:40:10|16953.29|16833.29|16945.8|16825.8|16953.29|16833.29|16945.8|16825.8|10
1623087620000|2021-06-07 17:40:20|16945.25|16825.25|16934.88|16814.88|16945.72|16825.72|16934.88|16814.88|10
1623087630000|2021-06-07 17:40:30|16935.02|16815.02|16929.22|16809.22|16935.02|16815.02|16929.22|16809.22|10
1623087640000|2021-06-07 17:40:40|16928.68|16808.68|16927.44|16807.44|16929.07|16809.07|16927.44|16807.44|10
1623087650000|2021-06-07 17:40:50|16927.58|16807.58|16927.38|16807.38|16927.73|16807.73|16926.46|16806.46|10
1623087660000|2021-06-07 17:41:00|16927.48|16807.48|16925.67|16805.67|16928|16808|16925.62|16805.62|10
1623087670000|2021-06-07 17:41:10|16925.82|16805.82|16925.64|16805.64|16926.18|16806.18|16925.14|16805.14|9
1623087680000|2021-06-07 17:41:20|16925.25|16805.25|16919.84|16799.84|16925.25|16805.25|16919.8|16799.8|10
1623087690000|2021-06-07 17:41:30|16917.46|16797.46|16913.62|16793.62|16917.46|16797.46|16913.33|16793.33|10
1623087700000|2021-06-07 17:41:40|16912.77|16792.77|16916.9|16796.9|16916.9|16796.9|16911.38|16791.38|10
1623087710000|2021-06-07 17:41:50|16916.6|16796.6|16922.26|16802.26|16922.26|16802.26|16916.56|16796.56|10
1623087720000|2021-06-07 17:42:00|16922.02|16802.02|16927.45|16807.45|16927.57|16807.57|16922.02|16802.02|10
1623087730000|2021-06-07 17:42:10|16927.3|16807.3|16927.61|16807.61|16928.95|16808.95|16926.81|16806.81|10
1623087740000|2021-06-07 17:42:20|16929.41|16809.41|16932.77|16812.77|16932.77|16812.77|16928.94|16808.94|9
1623087750000|2021-06-07 17:42:30|16933.01|16813.01|16941.66|16821.66|16941.66|16821.66|16933.01|16813.01|10
1623087760000|2021-06-07 17:42:40|16940.85|16820.85|16940.47|16820.47|16942.36|16822.36|16940.27|16820.27|10
1623087770000|2021-06-07 17:42:50|16940.83|16820.83|16939.25|16819.25|16940.83|16820.83|16939.06|16819.06|10
1623087780000|2021-06-07 17:43:00|16939.84|16819.84|16941.24|16821.24|16941.81|16821.81|16939.84|16819.84|10
1623087790000|2021-06-07 17:43:10|16940.95|16820.95|16940.26|16820.26|16941.45|16821.45|16940.13|16820.13|10
1623087800000|2021-06-07 17:43:20|16940.16|16820.16|16935.61|16815.61|16940.16|16820.16|16934.61|16814.61|10
1623087810000|2021-06-07 17:43:30|16935.85|16815.85|16934.21|16814.21|16935.85|16815.85|16934.21|16814.21|10
1623087820000|2021-06-07 17:43:40|16933.93|16813.93|16930.7|16810.7|16933.93|16813.93|16930.7|16810.7|10
1623087830000|2021-06-07 17:43:50|16930.9|16810.9|16932.35|16812.35|16932.35|16812.35|16930.24|16810.24|8
1623087840000|2021-06-07 17:44:00|16932.25|16812.25|16930.62|16810.62|16932.42|16812.42|16930.33|16810.33|10
1623087850000|2021-06-07 17:44:10|16930.63|16810.63|16931.07|16811.07|16931.95|16811.95|16929.85|16809.85|10
1623087860000|2021-06-07 17:44:20|16930.78|16810.78|16928.67|16808.67|16930.78|16810.78|16928.67|16808.67|10
1623087870000|2021-06-07 17:44:30|16928.58|16808.58|16925.85|16805.85|16928.58|16808.58|16925.85|16805.85|9
1623087880000|2021-06-07 17:44:40|16925.77|16805.77|16924.48|16804.48|16926.03|16806.03|16924.25|16804.25|9
1623087890000|2021-06-07 17:44:50|16923.78|16803.78|16924.1|16804.1|16925.15|16805.15|16923.54|16803.54|10
1623087900000|2021-06-07 17:45:00|16924.38|16804.38|16920.43|16800.43|16924.38|16804.38|16920.43|16800.43|10
1623087910000|2021-06-07 17:45:10|16920.59|16800.59|16922.36|16802.36|16922.36|16802.36|16920.05|16800.05|10
1623087920000|2021-06-07 17:45:20|16922.78|16802.78|16926.06|16806.06|16926.06|16806.06|16922.58|16802.58|10
1623087930000|2021-06-07 17:45:30|16926.58|16806.58|16935.6|16815.6|16935.6|16815.6|16926.58|16806.58|10
1623087940000|2021-06-07 17:45:40|16935.45|16815.45|16936.34|16816.34|16936.34|16816.34|16935.45|16815.45|10
1623087950000|2021-06-07 17:45:50|16937.9|16817.9|16937.39|16817.39|16938.67|16818.67|16937.11|16817.11|9
1623087960000|2021-06-07 17:46:00|16936.7|16816.7|16935.53|16815.53|16936.77|16816.77|16935.46|16815.46|10
1623087970000|2021-06-07 17:46:10|16936.4|16816.4|16932.28|16812.28|16936.4|16816.4|16932.28|16812.28|10
1623087980000|2021-06-07 17:46:20|16929.76|16809.76|16924.52|16804.52|16929.76|16809.76|16924.5|16804.5|10
1623087990000|2021-06-07 17:46:30|16923.34|16803.34|16917.18|16797.18|16923.54|16803.54|16917.18|16797.18|10
1623088000000|2021-06-07 17:46:40|16917.57|16797.57|16911.77|16791.77|16917.57|16797.57|16911.77|16791.77|10
1623088010000|2021-06-07 17:46:50|16911.08|16791.08|16909.44|16789.44|16911.08|16791.08|16908.07|16788.07|10
1623088020000|2021-06-07 17:47:00|16909.51|16789.51|16914.09|16794.09|16914.31|16794.31|16909.51|16789.51|10
1623088030000|2021-06-07 17:47:10|16914.24|16794.24|16911.7|16791.7|16914.24|16794.24|16911.7|16791.7|10
1623088040000|2021-06-07 17:47:20|16910.78|16790.78|16910.7|16790.7|16911.4|16791.4|16910.34|16790.34|10
1623088050000|2021-06-07 17:47:30|16911.01|16791.01|16912.66|16792.66|16913.06|16793.06|16911.01|16791.01|10
1623088060000|2021-06-07 17:47:40|16912.31|16792.31|16909.85|16789.85|16912.54|16792.54|16909.85|16789.85|10
1623088070000|2021-06-07 17:47:50|16910.58|16790.58|16910.64|16790.64|16910.96|16790.96|16909.07|16789.07|10
1623088080000|2021-06-07 17:48:00|16910.39|16790.39|16911.34|16791.34|16911.34|16791.34|16909.19|16789.19|10
1623088090000|2021-06-07 17:48:10|16912.02|16792.02|16918.27|16798.27|16918.27|16798.27|16912.02|16792.02|10
1623088100000|2021-06-07 17:48:20|16918.45|16798.45|16922.5|16802.5|16922.96|16802.96|16918.45|16798.45|9
1623088110000|2021-06-07 17:48:30|16922.14|16802.14|16926.52|16806.52|16926.52|16806.52|16922.14|16802.14|10
1623088120000|2021-06-07 17:48:40|16926.84|16806.84|16928.22|16808.22|16928.22|16808.22|16926.84|16806.84|10
1623088130000|2021-06-07 17:48:50|16928.16|16808.16|16932.4|16812.4|16932.41|16812.41|16928.16|16808.16|10
1623088140000|2021-06-07 17:49:00|16932.71|16812.71|16935.49|16815.49|16935.49|16815.49|16932.71|16812.71|10
1623088150000|2021-06-07 17:49:10|16935.28|16815.28|16936.27|16816.27|16936.38|16816.38|16935.16|16815.16|9
1623088160000|2021-06-07 17:49:20|16935.99|16815.99|16936.36|16816.36|16936.96|16816.96|16935.77|16815.77|10
1623088170000|2021-06-07 17:49:30|16936.44|16816.44|16931.78|16811.78|16936.44|16816.44|16931.78|16811.78|10
1623088180000|2021-06-07 17:49:40|16931.31|16811.31|16926.79|16806.79|16931.91|16811.91|16926.79|16806.79|10
1623088190000|2021-06-07 17:49:50|16926.03|16806.03|16924.03|16804.03|16926.03|16806.03|16924.03|16804.03|10
1623088200000|2021-06-07 17:50:00|16924.53|16804.53|16918.97|16798.97|16924.53|16804.53|16918.76|16798.76|10
1623088210000|2021-06-07 17:50:10|16919.34|16799.34|16915.42|16795.42|16919.34|16799.34|16915.42|16795.42|10
1623088220000|2021-06-07 17:50:20|16915.43|16795.43|16911.51|16791.51|16915.43|16795.43|16911.51|16791.51|10
1623088230000|2021-06-07 17:50:30|16911.32|16791.32|16908.15|16788.15|16911.32|16791.32|16908.15|16788.15|10
1623088240000|2021-06-07 17:50:40|16908.75|16788.75|16908|16788|16909.71|16789.71|16907.61|16787.61|10
1623088250000|2021-06-07 17:50:50|16908.27|16788.27|16909.49|16789.49|16909.55|16789.55|16908.27|16788.27|10
1623088260000|2021-06-07 17:51:00|16910.16|16790.16|16911.57|16791.57|16911.81|16791.81|16910.15|16790.15|10
1623088270000|2021-06-07 17:51:10|16911.02|16791.02|16917.55|16797.55|16917.55|16797.55|16911.02|16791.02|10
1623088280000|2021-06-07 17:51:20|16918|16798|16919.96|16799.96|16920.29|16800.29|16917.45|16797.45|10
1623088290000|2021-06-07 17:51:30|16919.86|16799.86|16923.78|16803.78|16923.78|16803.78|16919.86|16799.86|10
1623088300000|2021-06-07 17:51:40|16923.91|16803.91|16926.93|16806.93|16926.93|16806.93|16923.91|16803.91|10
1623088310000|2021-06-07 17:51:50|16927.17|16807.17|16932.78|16812.78|16932.78|16812.78|16927.17|16807.17|10
1623088320000|2021-06-07 17:52:00|16933.07|16813.07|16939.14|16819.14|16939.14|16819.14|16933.07|16813.07|10
1623088330000|2021-06-07 17:52:10|16938.86|16818.86|16940.52|16820.52|16940.52|16820.52|16938.85|16818.85|10
1623088340000|2021-06-07 17:52:20|16940.62|16820.62|16938.34|16818.34|16940.69|16820.69|16938.34|16818.34|10
1623088350000|2021-06-07 17:52:30|16937.89|16817.89|16934.39|16814.39|16937.89|16817.89|16934.18|16814.18|10
1623088360000|2021-06-07 17:52:40|16934.49|16814.49|16937.39|16817.39|16937.71|16817.71|16934.49|16814.49|10
1623088370000|2021-06-07 17:52:50|16936.57|16816.57|16934.26|16814.26|16936.57|16816.57|16933.61|16813.61|10
1623088380000|2021-06-07 17:53:00|16936.22|16816.22|16936.96|16816.96|16937.07|16817.07|16936.22|16816.22|10
1623088390000|2021-06-07 17:53:10|16937.78|16817.78|16942.01|16822.01|16942.01|16822.01|16937.69|16817.69|10
1623088400000|2021-06-07 17:53:20|16942.25|16822.25|16942.26|16822.26|16942.38|16822.38|16942.11|16822.11|10
1623088410000|2021-06-07 17:53:30|16942.22|16822.22|16941.19|16821.19|16942.22|16822.22|16941.19|16821.19|10
1623088420000|2021-06-07 17:53:40|16941|16821|16940.19|16820.19|16941.4|16821.4|16940.16|16820.16|10
1623088430000|2021-06-07 17:53:50|16940.48|16820.48|16940.15|16820.15|16940.54|16820.54|16940.15|16820.15|9
1623088440000|2021-06-07 17:54:00|16940.06|16820.06|16935.86|16815.86|16940.06|16820.06|16935.66|16815.66|10
1623088450000|2021-06-07 17:54:10|16935.81|16815.81|16936.06|16816.06|16936.15|16816.15|16935.63|16815.63|10
1623088460000|2021-06-07 17:54:20|16936.45|16816.45|16935.66|16815.66|16937.57|16817.57|16935.66|16815.66|10
1623088470000|2021-06-07 17:54:30|16935.73|16815.73|16935.21|16815.21|16936.15|16816.15|16934.96|16814.96|10
1623088480000|2021-06-07 17:54:40|16935.46|16815.46|16939.1|16819.1|16939.1|16819.1|16935.26|16815.26|10
1623088490000|2021-06-07 17:54:50|16938.95|16818.95|16940.85|16820.85|16940.85|16820.85|16938.95|16818.95|10
1623088500000|2021-06-07 17:55:00|16941.53|16821.53|16944.03|16824.03|16944.06|16824.06|16941.53|16821.53|10
1623088510000|2021-06-07 17:55:10|16943.99|16823.99|16950.85|16830.85|16950.85|16830.85|16943.99|16823.99|10
1623088520000|2021-06-07 17:55:20|16951.11|16831.11|16951.5|16831.5|16952.68|16832.68|16951.11|16831.11|10
1623088530000|2021-06-07 17:55:30|16951.61|16831.61|16951.06|16831.06|16951.61|16831.61|16950.88|16830.88|10
1623088540000|2021-06-07 17:55:40|16950.56|16830.56|16949.44|16829.44|16950.78|16830.78|16949.14|16829.14|10
1623088550000|2021-06-07 17:55:50|16948.96|16828.96|16952.43|16832.43|16952.43|16832.43|16948.93|16828.93|10
1623088560000|2021-06-07 17:56:00|16950.76|16830.76|16952.9|16832.9|16952.9|16832.9|16949.82|16829.82|10
1623088570000|2021-06-07 17:56:10|16954.34|16834.34|16957.12|16837.12|16957.23|16837.23|16954.34|16834.34|10
1623088580000|2021-06-07 17:56:20|16956.96|16836.96|16960.15|16840.15|16960.15|16840.15|16956.96|16836.96|10
1623088590000|2021-06-07 17:56:30|16959.15|16839.15|16958.1|16838.1|16959.15|16839.15|16957.97|16837.97|10
1623088600000|2021-06-07 17:56:40|16958.29|16838.29|16958.43|16838.43|16958.9|16838.9|16958.28|16838.28|10
1623088610000|2021-06-07 17:56:50|16959.12|16839.12|16960.8|16840.8|16960.8|16840.8|16959.02|16839.02|10
1623088620000|2021-06-07 17:57:00|16960.81|16840.81|16963|16843|16964.65|16844.65|16960.81|16840.81|10
1623088630000|2021-06-07 17:57:10|16963.11|16843.11|16961.86|16841.86|16963.77|16843.77|16961.39|16841.39|10
1623088640000|2021-06-07 17:57:20|16961.21|16841.21|16959.04|16839.04|16962.2|16842.2|16958.18|16838.18|10
1623088650000|2021-06-07 17:57:30|16958.41|16838.41|16954.99|16834.99|16958.41|16838.41|16954.99|16834.99|10
1623088660000|2021-06-07 17:57:40|16954.85|16834.85|16951.55|16831.55|16954.85|16834.85|16951.55|16831.55|10
1623088670000|2021-06-07 17:57:50|16951.68|16831.68|16952.64|16832.64|16952.64|16832.64|16951.13|16831.13|10
1623088680000|2021-06-07 17:58:00|16952.54|16832.54|16954.12|16834.12|16954.12|16834.12|16952.44|16832.44|10
1623088690000|2021-06-07 17:58:10|16953.82|16833.82|16950.57|16830.57|16953.91|16833.91|16950.57|16830.57|10
1623088700000|2021-06-07 17:58:20|16950.2|16830.2|16948.52|16828.52|16950.2|16830.2|16948.52|16828.52|10
1623088710000|2021-06-07 17:58:30|16948.11|16828.11|16945.1|16825.1|16948.34|16828.34|16945.1|16825.1|9
1623088720000|2021-06-07 17:58:40|16944.88|16824.88|16944.4|16824.4|16944.88|16824.88|16943.61|16823.61|10
1623088730000|2021-06-07 17:58:50|16944.49|16824.49|16946.67|16826.67|16946.67|16826.67|16944.41|16824.41|10
1623088740000|2021-06-07 17:59:00|16947.11|16827.11|16948.68|16828.68|16948.68|16828.68|16947.02|16827.02|10
1623088750000|2021-06-07 17:59:10|16948.71|16828.71|16949.75|16829.75|16950.04|16830.04|16948.71|16828.71|10
1623088760000|2021-06-07 17:59:20|16949.9|16829.9|16950.1|16830.1|16950.17|16830.17|16949.9|16829.9|9
1623088770000|2021-06-07 17:59:30|16949.73|16829.73|16948.56|16828.56|16949.73|16829.73|16948.56|16828.56|7
1623088780000|2021-06-07 17:59:40|16947.21|16827.21|16947.48|16827.48|16947.48|16827.48|16946.24|16826.24|10
1623088790000|2021-06-07 17:59:50|16947.63|16827.63|16947.16|16827.16|16947.63|16827.63|16947.07|16827.07|8
1623088800000|2021-06-07 18:00:00|16947.48|16827.48|16929.45|16809.45|16947.48|16827.48|16929.45|16809.45|10
1623088810000|2021-06-07 18:00:10|16930.57|16810.57|16922.95|16802.95|16930.57|16810.57|16922.95|16802.95|10
1623088820000|2021-06-07 18:00:20|16922.9|16802.9|16920.92|16800.92|16922.9|16802.9|16920.49|16800.49|9
1623088830000|2021-06-07 18:00:30|16920.61|16800.61|16923.08|16803.08|16923.08|16803.08|16920.22|16800.22|10
1623088840000|2021-06-07 18:00:40|16923.34|16803.34|16922.01|16802.01|16923.45|16803.45|16922.01|16802.01|9
1623088850000|2021-06-07 18:00:50|16922.18|16802.18|16921.94|16801.94|16922.34|16802.34|16920.45|16800.45|10
1623088860000|2021-06-07 18:01:00|16922.23|16802.23|16925.58|16805.58|16925.58|16805.58|16922.22|16802.22|10
1623088870000|2021-06-07 18:01:10|16925.39|16805.39|16930.03|16810.03|16930.03|16810.03|16925.16|16805.16|10
1623088880000|2021-06-07 18:01:20|16930.39|16810.39|16932.16|16812.16|16932.16|16812.16|16930.39|16810.39|10
1623088890000|2021-06-07 18:01:30|16932.26|16812.26|16933.94|16813.94|16934.11|16814.11|16932.26|16812.26|10
1623088900000|2021-06-07 18:01:40|16933.54|16813.54|16934.66|16814.66|16935.75|16815.75|16933.54|16813.54|8
1623088910000|2021-06-07 18:01:50|16934.97|16814.97|16933.88|16813.88|16935.54|16815.54|16933.11|16813.11|10
1623088920000|2021-06-07 18:02:00|16933.39|16813.39|16931.28|16811.28|16933.39|16813.39|16931.28|16811.28|10
1623088930000|2021-06-07 18:02:10|16931.51|16811.51|16933.84|16813.84|16933.84|16813.84|16931.46|16811.46|10
1623088940000|2021-06-07 18:02:20|16934.11|16814.11|16934.2|16814.2|16934.97|16814.97|16933.99|16813.99|10
1623088950000|2021-06-07 18:02:30|16934.06|16814.06|16937.68|16817.68|16937.68|16817.68|16933.71|16813.71|10
1623088960000|2021-06-07 18:02:40|16938.83|16818.83|16942.61|16822.61|16942.61|16822.61|16938.83|16818.83|10
1623088970000|2021-06-07 18:02:50|16942.72|16822.72|16946.24|16826.24|16946.24|16826.24|16942.48|16822.48|9
1623088980000|2021-06-07 18:03:00|16946.39|16826.39|16946.69|16826.69|16946.73|16826.73|16945.95|16825.95|10
1623088990000|2021-06-07 18:03:10|16946.85|16826.85|16947.17|16827.17|16948.1|16828.1|16946.33|16826.33|10
1623089000000|2021-06-07 18:03:20|16947.51|16827.51|16953.73|16833.73|16953.73|16833.73|16947.51|16827.51|10
1623089010000|2021-06-07 18:03:30|16954.88|16834.88|16954.4|16834.4|16955.32|16835.32|16954.4|16834.4|8
1623089020000|2021-06-07 18:03:40|16954.72|16834.72|16955.61|16835.61|16955.61|16835.61|16954.33|16834.33|10
1623089030000|2021-06-07 18:03:50|16956.02|16836.02|16958.49|16838.49|16958.49|16838.49|16955.87|16835.87|10
1623089040000|2021-06-07 18:04:00|16958.7|16838.7|16959.84|16839.84|16959.84|16839.84|16958.12|16838.12|10
1623089050000|2021-06-07 18:04:10|16960.26|16840.26|16961.89|16841.89|16961.9|16841.9|16960.26|16840.26|10
1623089060000|2021-06-07 18:04:20|16961.42|16841.42|16962.75|16842.75|16963.4|16843.4|16961.42|16841.42|10
1623089070000|2021-06-07 18:04:30|16962.73|16842.73|16965.39|16845.39|16966.3|16846.3|16962.73|16842.73|10
1623089080000|2021-06-07 18:04:40|16965.44|16845.44|16968.22|16848.22|16968.41|16848.41|16965.44|16845.44|10
1623089090000|2021-06-07 18:04:50|16968.61|16848.61|16972.29|16852.29|16972.29|16852.29|16968.61|16848.61|9
1623089100000|2021-06-07 18:05:00|16972.46|16852.46|16971.73|16851.73|16972.9|16852.9|16971.63|16851.63|10
1623089110000|2021-06-07 18:05:10|16972.28|16852.28|16967.57|16847.57|16972.35|16852.35|16967.57|16847.57|9
1623089120000|2021-06-07 18:05:20|16966.89|16846.89|16958.8|16838.8|16966.89|16846.89|16958.8|16838.8|10
1623089130000|2021-06-07 18:05:30|16957.74|16837.74|16958.38|16838.38|16958.38|16838.38|16956.82|16836.82|10
1623089140000|2021-06-07 18:05:40|16958.2|16838.2|16957.93|16837.93|16959.1|16839.1|16957.56|16837.56|10
1623089150000|2021-06-07 18:05:50|16957.57|16837.57|16958.19|16838.19|16958.56|16838.56|16957.57|16837.57|9
1623089160000|2021-06-07 18:06:00|16958.2|16838.2|16957.42|16837.42|16958.2|16838.2|16956.82|16836.82|10
1623089170000|2021-06-07 18:06:10|16956.87|16836.87|16955.52|16835.52|16957|16837|16955.52|16835.52|10
1623089180000|2021-06-07 18:06:20|16955.77|16835.77|16953.61|16833.61|16955.77|16835.77|16953.61|16833.61|10
1623089190000|2021-06-07 18:06:30|16953.55|16833.55|16950.12|16830.12|16953.55|16833.55|16950.12|16830.12|10
1623089200000|2021-06-07 18:06:40|16948.72|16828.72|16947.5|16827.5|16948.72|16828.72|16947.27|16827.27|9
1623089210000|2021-06-07 18:06:50|16947.42|16827.42|16944.28|16824.28|16947.55|16827.55|16944.17|16824.17|10
1623089220000|2021-06-07 18:07:00|16944.58|16824.58|16945.82|16825.82|16945.9|16825.9|16944.32|16824.32|10
1623089230000|2021-06-07 18:07:10|16945.85|16825.85|16946.11|16826.11|16946.17|16826.17|16945.16|16825.16|10
1623089240000|2021-06-07 18:07:20|16947.2|16827.2|16948.16|16828.16|16948.33|16828.33|16947.2|16827.2|10
1623089250000|2021-06-07 18:07:30|16948.81|16828.81|16950.14|16830.14|16950.17|16830.17|16948.71|16828.71|10
1623089260000|2021-06-07 18:07:40|16950.95|16830.95|16953.88|16833.88|16953.88|16833.88|16950.95|16830.95|9
1623089270000|2021-06-07 18:07:50|16954.31|16834.31|16958.4|16838.4|16958.4|16838.4|16954.31|16834.31|10
1623089280000|2021-06-07 18:08:00|16958.53|16838.53|16957.87|16837.87|16958.8|16838.8|16957.87|16837.87|10
1623089290000|2021-06-07 18:08:10|16957.96|16837.96|16956.8|16836.8|16958.12|16838.12|16956.8|16836.8|10
1623089300000|2021-06-07 18:08:20|16956.44|16836.44|16955.37|16835.37|16956.44|16836.44|16955.29|16835.29|8
1623089310000|2021-06-07 18:08:30|16955.36|16835.36|16954.54|16834.54|16955.36|16835.36|16954.54|16834.54|10
1623089320000|2021-06-07 18:08:40|16954.82|16834.82|16953|16833|16954.82|16834.82|16953|16833|10
1623089330000|2021-06-07 18:08:50|16952.97|16832.97|16948.92|16828.92|16953.06|16833.06|16948.92|16828.92|10
1623089340000|2021-06-07 18:09:00|16948.84|16828.84|16946.28|16826.28|16948.84|16828.84|16946.14|16826.14|10
1623089350000|2021-06-07 18:09:10|16946.17|16826.17|16943.55|16823.55|16946.17|16826.17|16943.55|16823.55|9
1623089360000|2021-06-07 18:09:20|16943.84|16823.84|16940.7|16820.7|16943.85|16823.85|16940.7|16820.7|10
1623089370000|2021-06-07 18:09:30|16940.34|16820.34|16941.75|16821.75|16941.75|16821.75|16940.17|16820.17|10
1623089380000|2021-06-07 18:09:40|16941.54|16821.54|16941.36|16821.36|16942.15|16822.15|16940.36|16820.36|10
1623089390000|2021-06-07 18:09:50|16941.48|16821.48|16934.59|16814.59|16941.48|16821.48|16934.59|16814.59|10
1623089400000|2021-06-07 18:10:00|16934.07|16814.07|16928.16|16808.16|16934.07|16814.07|16928.16|16808.16|10
1623089410000|2021-06-07 18:10:10|16927.31|16807.31|16912.82|16792.82|16927.31|16807.31|16912.82|16792.82|10
1623089420000|2021-06-07 18:10:20|16911.5|16791.5|16910.04|16790.04|16911.5|16791.5|16908.89|16788.89|10
1623089430000|2021-06-07 18:10:30|16910.14|16790.14|16907.42|16787.42|16910.14|16790.14|16907.42|16787.42|10
1623089440000|2021-06-07 18:10:40|16906.18|16786.18|16902.59|16782.59|16906.33|16786.33|16902.59|16782.59|10
1623089450000|2021-06-07 18:10:50|16902.35|16782.35|16902.06|16782.06|16902.72|16782.72|16901.21|16781.21|10
1623089460000|2021-06-07 18:11:00|16902.11|16782.11|16901.36|16781.36|16902.9|16782.9|16901.36|16781.36|10
1623089470000|2021-06-07 18:11:10|16901.08|16781.08|16898.73|16778.73|16901.08|16781.08|16898.73|16778.73|10
1623089480000|2021-06-07 18:11:20|16899.08|16779.08|16897.07|16777.07|16899.31|16779.31|16897.07|16777.07|10
1623089490000|2021-06-07 18:11:30|16896.69|16776.69|16889.38|16769.38|16896.69|16776.69|16889.38|16769.38|10
1623089500000|2021-06-07 18:11:40|16888.25|16768.25|16885.91|16765.91|16888.25|16768.25|16885.91|16765.91|9
1623089510000|2021-06-07 18:11:50|16886.1|16766.1|16885.92|16765.92|16887.17|16767.17|16885.92|16765.92|10
1623089520000|2021-06-07 18:12:00|16885.91|16765.91|16881.93|16761.93|16886.73|16766.73|16881.93|16761.93|10
1623089530000|2021-06-07 18:12:10|16881.54|16761.54|16876.62|16756.62|16881.54|16761.54|16876.62|16756.62|10
1623089540000|2021-06-07 18:12:20|16875.55|16755.55|16869.54|16749.54|16876.6|16756.6|16869.54|16749.54|10
1623089550000|2021-06-07 18:12:30|16869.11|16749.11|16862.34|16742.34|16869.32|16749.32|16862.34|16742.34|10
1623089560000|2021-06-07 18:12:40|16860.91|16740.91|16858.38|16738.38|16860.91|16740.91|16858.38|16738.38|10
1623089570000|2021-06-07 18:12:50|16858.52|16738.52|16855.9|16735.9|16859.69|16739.69|16855.9|16735.9|10
1623089580000|2021-06-07 18:13:00|16854.78|16734.78|16842.43|16722.43|16854.91|16734.91|16842.43|16722.43|10
1623089590000|2021-06-07 18:13:10|16841.8|16721.8|16823.5|16703.5|16841.8|16721.8|16823.5|16703.5|10
1623089600000|2021-06-07 18:13:20|16824.01|16704.01|16821.77|16701.77|16824.01|16704.01|16820.69|16700.69|10
1623089610000|2021-06-07 18:13:30|16821.91|16701.91|16820.84|16700.84|16822.6|16702.6|16819.83|16699.83|10
1623089620000|2021-06-07 18:13:40|16821.99|16701.99|16822.22|16702.22|16823.7|16703.7|16821.99|16701.99|10
1623089630000|2021-06-07 18:13:50|16822.06|16702.06|16822.52|16702.52|16823.05|16703.05|16822.06|16702.06|10
1623089640000|2021-06-07 18:14:00|16822.67|16702.67|16827.39|16707.39|16827.39|16707.39|16822.48|16702.48|9
1623089650000|2021-06-07 18:14:10|16828.19|16708.19|16837.99|16717.99|16837.99|16717.99|16828.19|16708.19|10
1623089660000|2021-06-07 18:14:20|16836.95|16716.95|16832.78|16712.78|16837.42|16717.42|16832.78|16712.78|10
1623089670000|2021-06-07 18:14:30|16832.39|16712.39|16822.43|16702.43|16832.39|16712.39|16822.43|16702.43|10
1623089680000|2021-06-07 18:14:40|16822.14|16702.14|16820.88|16700.88|16822.14|16702.14|16820.59|16700.59|10
1623089690000|2021-06-07 18:14:50|16820.45|16700.45|16823.99|16703.99|16823.99|16703.99|16820.45|16700.45|10
1623089700000|2021-06-07 18:15:00|16824.13|16704.13|16827.6|16707.6|16828.22|16708.22|16824.13|16704.13|10
1623089710000|2021-06-07 18:15:10|16828.05|16708.05|16833.13|16713.13|16833.13|16713.13|16828.05|16708.05|8
1623089720000|2021-06-07 18:15:20|16833.62|16713.62|16839.32|16719.32|16839.58|16719.58|16833.62|16713.62|10
1623089730000|2021-06-07 18:15:30|16839.52|16719.52|16839.24|16719.24|16840.25|16720.25|16839.24|16719.24|10
1623089740000|2021-06-07 18:15:40|16839.46|16719.46|16840.68|16720.68|16840.94|16720.94|16839.46|16719.46|10
1623089750000|2021-06-07 18:15:50|16839.93|16719.93|16836.09|16716.09|16839.93|16719.93|16836.09|16716.09|10
1623089760000|2021-06-07 18:16:00|16834.92|16714.92|16831.54|16711.54|16835.16|16715.16|16831.54|16711.54|9
1623089770000|2021-06-07 18:16:10|16831.78|16711.78|16824.69|16704.69|16831.78|16711.78|16824.69|16704.69|10
1623089780000|2021-06-07 18:16:20|16823.66|16703.66|16819.83|16699.83|16823.66|16703.66|16819.83|16699.83|10
1623089790000|2021-06-07 18:16:30|16820.13|16700.13|16803.4|16683.4|16820.66|16700.66|16803.4|16683.4|10
1623089800000|2021-06-07 18:16:40|16800.78|16680.78|16788.58|16668.58|16800.78|16680.78|16787.8|16667.8|10
1623089810000|2021-06-07 18:16:50|16788.5|16668.5|16792.26|16672.26|16793.61|16673.61|16788.5|16668.5|10
1623089820000|2021-06-07 18:17:00|16791.75|16671.75|16788.21|16668.21|16792.96|16672.96|16786.88|16666.88|10
1623089830000|2021-06-07 18:17:10|16789.17|16669.17|16783.63|16663.63|16789.79|16669.79|16783.63|16663.63|10
1623089840000|2021-06-07 18:17:20|16781.43|16661.43|16779.57|16659.57|16782.04|16662.04|16779.57|16659.57|10
1623089850000|2021-06-07 18:17:30|16779.54|16659.54|16774.58|16654.58|16779.54|16659.54|16774.58|16654.58|10
1623089860000|2021-06-07 18:17:40|16774.2|16654.2|16758.12|16638.12|16774.54|16654.54|16758.12|16638.12|10
1623089870000|2021-06-07 18:17:50|16755.16|16635.16|16752.27|16632.27|16756.29|16636.29|16751.32|16631.32|10
1623089880000|2021-06-07 18:18:00|16752.02|16632.02|16751.43|16631.43|16753.28|16633.28|16750.77|16630.77|10
1623089890000|2021-06-07 18:18:10|16751.19|16631.19|16761.62|16641.62|16761.62|16641.62|16751.05|16631.05|10
1623089900000|2021-06-07 18:18:20|16762.56|16642.56|16771.03|16651.03|16771.03|16651.03|16762.56|16642.56|10
1623089910000|2021-06-07 18:18:30|16770.67|16650.67|16770.96|16650.96|16772.06|16652.06|16769.42|16649.42|10
1623089920000|2021-06-07 18:18:40|16770.17|16650.17|16772.44|16652.44|16773.89|16653.89|16770.17|16650.17|10
1623089930000|2021-06-07 18:18:50|16770.63|16650.63|16759.11|16639.11|16770.63|16650.63|16759.11|16639.11|10
1623089940000|2021-06-07 18:19:00|16758.79|16638.79|16750.85|16630.85|16758.79|16638.79|16750.85|16630.85|10
1623089950000|2021-06-07 18:19:10|16750.81|16630.81|16751.53|16631.53|16751.53|16631.53|16749.45|16629.45|10
1623089960000|2021-06-07 18:19:20|16750.83|16630.83|16752.86|16632.86|16752.99|16632.99|16750.83|16630.83|10
1623089970000|2021-06-07 18:19:30|16753.01|16633.01|16753.57|16633.57|16754.28|16634.28|16752.43|16632.43|10
1623089980000|2021-06-07 18:19:40|16754.7|16634.7|16758.62|16638.62|16758.62|16638.62|16754.7|16634.7|10
1623089990000|2021-06-07 18:19:50|16758.88|16638.88|16763.23|16643.23|16763.23|16643.23|16758.88|16638.88|10
1623090000000|2021-06-07 18:20:00|16763.89|16643.89|16771.04|16651.04|16772.22|16652.22|16763.89|16643.89|10
1623090010000|2021-06-07 18:20:10|16770.73|16650.73|16769.17|16649.17|16770.73|16650.73|16768.64|16648.64|10
1623090020000|2021-06-07 18:20:20|16768.7|16648.7|16761.58|16641.58|16769.47|16649.47|16761.58|16641.58|10
1623090030000|2021-06-07 18:20:30|16761.38|16641.38|16763.65|16643.65|16763.65|16643.65|16761.38|16641.38|10
1623090040000|2021-06-07 18:20:40|16763.76|16643.76|16762.81|16642.81|16764.72|16644.72|16762.81|16642.81|10
1623090050000|2021-06-07 18:20:50|16761.85|16641.85|16756.38|16636.38|16761.85|16641.85|16756.38|16636.38|10
1623090060000|2021-06-07 18:21:00|16756.36|16636.36|16754.79|16634.79|16757.52|16637.52|16754.79|16634.79|10
1623090070000|2021-06-07 18:21:10|16754.18|16634.18|16750.11|16630.11|16754.24|16634.24|16750.11|16630.11|10
1623090080000|2021-06-07 18:21:20|16749.81|16629.81|16746.02|16626.02|16749.81|16629.81|16746.02|16626.02|10
1623090090000|2021-06-07 18:21:30|16746.23|16626.23|16747.32|16627.32|16747.67|16627.67|16746.23|16626.23|10
1623090100000|2021-06-07 18:21:40|16749.06|16629.06|16753.22|16633.22|16753.22|16633.22|16749.06|16629.06|10
1623090110000|2021-06-07 18:21:50|16753.83|16633.83|16756.86|16636.86|16757.05|16637.05|16753.83|16633.83|10
1623090120000|2021-06-07 18:22:00|16757.11|16637.11|16756.33|16636.33|16758.04|16638.04|16755.78|16635.78|10
1623090130000|2021-06-07 18:22:10|16757.5|16637.5|16758.57|16638.57|16758.84|16638.84|16757.5|16637.5|9
1623090140000|2021-06-07 18:22:20|16758.47|16638.47|16763.06|16643.06|16763.06|16643.06|16758.47|16638.47|10
1623090150000|2021-06-07 18:22:30|16763.16|16643.16|16766.75|16646.75|16766.75|16646.75|16762.67|16642.67|10
1623090160000|2021-06-07 18:22:40|16767.01|16647.01|16773.96|16653.96|16773.96|16653.96|16767.01|16647.01|10
1623090170000|2021-06-07 18:22:50|16778.52|16658.52|16796|16676|16796|16676|16778.52|16658.52|10
1623090180000|2021-06-07 18:23:00|16796.01|16676.01|16796.42|16676.42|16796.42|16676.42|16795.1|16675.1|10
1623090190000|2021-06-07 18:23:10|16796.82|16676.82|16800.84|16680.84|16800.84|16680.84|16796.82|16676.82|10
1623090200000|2021-06-07 18:23:20|16800.9|16680.9|16808.44|16688.44|16808.44|16688.44|16800.9|16680.9|10
1623090210000|2021-06-07 18:23:30|16807.54|16687.54|16807.97|16687.97|16808.82|16688.82|16807.46|16687.46|9
1623090220000|2021-06-07 18:23:40|16808.46|16688.46|16812.38|16692.38|16812.38|16692.38|16808.22|16688.22|10
1623090230000|2021-06-07 18:23:50|16813.31|16693.31|16818.04|16698.04|16818.04|16698.04|16813.31|16693.31|9
1623090240000|2021-06-07 18:24:00|16817.46|16697.46|16821.81|16701.81|16821.97|16701.97|16816.99|16696.99|10
1623090250000|2021-06-07 18:24:10|16821.28|16701.28|16821.75|16701.75|16821.75|16701.75|16820.64|16700.64|10
1623090260000|2021-06-07 18:24:20|16822.21|16702.21|16823.28|16703.28|16823.28|16703.28|16822.21|16702.21|9
1623090270000|2021-06-07 18:24:30|16823.17|16703.17|16822.95|16702.95|16823.31|16703.31|16822.14|16702.14|10
1623090280000|2021-06-07 18:24:40|16823.71|16703.71|16826.22|16706.22|16826.22|16706.22|16823.47|16703.47|10
1623090290000|2021-06-07 18:24:50|16826.69|16706.69|16830.89|16710.89|16830.89|16710.89|16826.69|16706.69|10
1623090300000|2021-06-07 18:25:00|16832.22|16712.22|16831.31|16711.31|16833.66|16713.66|16831.31|16711.31|10
1623090310000|2021-06-07 18:25:10|16830.47|16710.47|16827.09|16707.09|16830.47|16710.47|16827.09|16707.09|9
1623090320000|2021-06-07 18:25:20|16827.58|16707.58|16827.42|16707.42|16828.01|16708.01|16827.38|16707.38|10
1623090330000|2021-06-07 18:25:30|16827.23|16707.23|16825.19|16705.19|16827.23|16707.23|16824.12|16704.12|10
1623090340000|2021-06-07 18:25:40|16824.92|16704.92|16824.2|16704.2|16825.33|16705.33|16824.04|16704.04|10
1623090350000|2021-06-07 18:25:50|16823.87|16703.87|16823.93|16703.93|16824.06|16704.06|16823.49|16703.49|9
1623090360000|2021-06-07 18:26:00|16824.14|16704.14|16826.38|16706.38|16827.43|16707.43|16824.14|16704.14|10
1623090370000|2021-06-07 18:26:10|16826.02|16706.02|16821.64|16701.64|16826.02|16706.02|16821.64|16701.64|10
1623090380000|2021-06-07 18:26:20|16820.11|16700.11|16821.04|16701.04|16821.32|16701.32|16820.11|16700.11|10
1623090390000|2021-06-07 18:26:30|16820.46|16700.46|16820.58|16700.58|16820.58|16700.58|16819.34|16699.34|10
1623090400000|2021-06-07 18:26:40|16821.24|16701.24|16824.56|16704.56|16824.59|16704.59|16821.24|16701.24|10
1623090410000|2021-06-07 18:26:50|16824.75|16704.75|16832.1|16712.1|16832.18|16712.18|16824.75|16704.75|10
1623090420000|2021-06-07 18:27:00|16832.55|16712.55|16839.39|16719.39|16839.39|16719.39|16832.55|16712.55|10
1623090430000|2021-06-07 18:27:10|16841.99|16721.99|16850.94|16730.94|16850.94|16730.94|16841.99|16721.99|10
1623090440000|2021-06-07 18:27:20|16850.87|16730.87|16856.7|16736.7|16857.48|16737.48|16850.87|16730.87|10
1623090450000|2021-06-07 18:27:30|16855.94|16735.94|16857.57|16737.57|16857.57|16737.57|16855.94|16735.94|10
1623090460000|2021-06-07 18:27:40|16857.22|16737.22|16857.19|16737.19|16857.22|16737.22|16855.63|16735.63|10
1623090470000|2021-06-07 18:27:50|16857.89|16737.89|16862.61|16742.61|16862.61|16742.61|16857.89|16737.89|10
1623090480000|2021-06-07 18:28:00|16863.35|16743.35|16863.71|16743.71|16864.3|16744.3|16863.35|16743.35|10
1623090490000|2021-06-07 18:28:10|16862.71|16742.71|16860.09|16740.09|16862.98|16742.98|16859.33|16739.33|9
1623090500000|2021-06-07 18:28:20|16860.76|16740.76|16861.57|16741.57|16862.18|16742.18|16860.53|16740.53|9
1623090510000|2021-06-07 18:28:30|16861.88|16741.88|16859.56|16739.56|16862.05|16742.05|16859.56|16739.56|10
1623090520000|2021-06-07 18:28:40|16859.81|16739.81|16856.37|16736.37|16859.85|16739.85|16856.07|16736.07|10
1623090530000|2021-06-07 18:28:50|16856.65|16736.65|16856.47|16736.47|16856.65|16736.65|16855.36|16735.36|10
1623090540000|2021-06-07 18:29:00|16855.87|16735.87|16855.13|16735.13|16855.87|16735.87|16854.22|16734.22|9
1623090550000|2021-06-07 18:29:10|16854.95|16734.95|16857.15|16737.15|16857.21|16737.21|16854.95|16734.95|10
1623090560000|2021-06-07 18:29:20|16856.96|16736.96|16858.62|16738.62|16858.91|16738.91|16856.88|16736.88|10
1623090570000|2021-06-07 18:29:30|16858.61|16738.61|16860.55|16740.55|16860.55|16740.55|16858.25|16738.25|10
1623090580000|2021-06-07 18:29:40|16860.25|16740.25|16863.54|16743.54|16863.54|16743.54|16860.25|16740.25|10
1623090590000|2021-06-07 18:29:50|16862.87|16742.87|16865.45|16745.45|16865.45|16745.45|16862.66|16742.66|9
1623090600000|2021-06-07 18:30:00|16865.63|16745.63|16866.58|16746.58|16866.78|16746.78|16864.99|16744.99|10
1623090610000|2021-06-07 18:30:10|16865.79|16745.79|16869|16749|16869|16749|16863.5|16743.5|10
1623090620000|2021-06-07 18:30:20|16868.47|16748.47|16870.34|16750.34|16870.34|16750.34|16868.47|16748.47|9
1623090630000|2021-06-07 18:30:30|16870.49|16750.49|16871.77|16751.77|16871.77|16751.77|16870.48|16750.48|10
1623090640000|2021-06-07 18:30:40|16873.87|16753.87|16883.07|16763.07|16883.07|16763.07|16873.87|16753.87|10
1623090650000|2021-06-07 18:30:50|16883.19|16763.19|16886.2|16766.2|16886.2|16766.2|16882.52|16762.52|10
1623090660000|2021-06-07 18:31:00|16886.53|16766.53|16894.14|16774.14|16894.69|16774.69|16886.53|16766.53|10
1623090670000|2021-06-07 18:31:10|16894.54|16774.54|16894.7|16774.7|16894.7|16774.7|16892.84|16772.84|10
1623090680000|2021-06-07 18:31:20|16895.65|16775.65|16898.29|16778.29|16898.29|16778.29|16895.65|16775.65|10
1623090690000|2021-06-07 18:31:30|16898.17|16778.17|16899.24|16779.24|16899.32|16779.32|16898.17|16778.17|10
1623090700000|2021-06-07 18:31:40|16899.4|16779.4|16899.48|16779.48|16900.36|16780.36|16898.89|16778.89|10
1623090710000|2021-06-07 18:31:50|16899.74|16779.74|16900.5|16780.5|16900.5|16780.5|16899.52|16779.52|10
1623090720000|2021-06-07 18:32:00|16899.96|16779.96|16896.96|16776.96|16899.96|16779.96|16896.93|16776.93|10
1623090730000|2021-06-07 18:32:10|16897.38|16777.38|16892.72|16772.72|16897.38|16777.38|16892.72|16772.72|10
1623090740000|2021-06-07 18:32:20|16891.85|16771.85|16891.25|16771.25|16892.51|16772.51|16891|16771|10
1623090750000|2021-06-07 18:32:30|16891.07|16771.07|16890.72|16770.72|16891.07|16771.07|16890.34|16770.34|10
1623090760000|2021-06-07 18:32:40|16890.94|16770.94|16892.73|16772.73|16893.18|16773.18|16890.94|16770.94|10
1623090770000|2021-06-07 18:32:50|16892.91|16772.91|16894.49|16774.49|16894.49|16774.49|16892.51|16772.51|10
1623090780000|2021-06-07 18:33:00|16894.99|16774.99|16898.25|16778.25|16898.25|16778.25|16894.99|16774.99|10
1623090790000|2021-06-07 18:33:10|16898.61|16778.61|16895.17|16775.17|16898.61|16778.61|16895.17|16775.17|10
1623090800000|2021-06-07 18:33:20|16895.26|16775.26|16895.08|16775.08|16895.26|16775.26|16894.51|16774.51|10
1623090810000|2021-06-07 18:33:30|16895.33|16775.33|16893.66|16773.66|16896.17|16776.17|16893.66|16773.66|10
1623090820000|2021-06-07 18:33:40|16892.72|16772.72|16889.28|16769.28|16892.72|16772.72|16889.28|16769.28|9
1623090830000|2021-06-07 18:33:50|16888.98|16768.98|16882.83|16762.83|16888.98|16768.98|16882.83|16762.83|10
1623090840000|2021-06-07 18:34:00|16881.82|16761.82|16885.42|16765.42|16885.42|16765.42|16881.82|16761.82|10
1623090850000|2021-06-07 18:34:10|16886.16|16766.16|16888.49|16768.49|16888.49|16768.49|16886.16|16766.16|10
1623090860000|2021-06-07 18:34:20|16889.1|16769.1|16887.46|16767.46|16889.71|16769.71|16887.46|16767.46|9
1623090870000|2021-06-07 18:34:30|16887.17|16767.17|16886.87|16766.87|16887.17|16767.17|16885.25|16765.25|10
1623090880000|2021-06-07 18:34:40|16887|16767|16888.69|16768.69|16888.77|16768.77|16886.94|16766.94|10
1623090890000|2021-06-07 18:34:50|16888.93|16768.93|16889.37|16769.37|16890.9|16770.9|16888.93|16768.93|10
1623090900000|2021-06-07 18:35:00|16890.13|16770.13|16890.34|16770.34|16892.94|16772.94|16890.13|16770.13|10
1623090910000|2021-06-07 18:35:10|16889.81|16769.81|16890.08|16770.08|16890.47|16770.47|16889.47|16769.47|10
1623090920000|2021-06-07 18:35:20|16889.55|16769.55|16884.17|16764.17|16889.55|16769.55|16884.07|16764.07|9
1623090930000|2021-06-07 18:35:30|16883.66|16763.66|16883.31|16763.31|16883.79|16763.79|16882.28|16762.28|10
1623090940000|2021-06-07 18:35:40|16882.91|16762.91|16883.68|16763.68|16884.14|16764.14|16882.9|16762.9|10
1623090950000|2021-06-07 18:35:50|16882.88|16762.88|16879.32|16759.32|16882.88|16762.88|16879.32|16759.32|10
1623090960000|2021-06-07 18:36:00|16879|16759|16878.34|16758.34|16879.11|16759.11|16878.34|16758.34|10
1623090970000|2021-06-07 18:36:10|16878.45|16758.45|16880.03|16760.03|16880.11|16760.11|16878.45|16758.45|10
1623090980000|2021-06-07 18:36:20|16880.18|16760.18|16881.34|16761.34|16881.34|16761.34|16880.14|16760.14|10
1623090990000|2021-06-07 18:36:30|16881.22|16761.22|16881.49|16761.49|16881.58|16761.58|16880.77|16760.77|9
1623091000000|2021-06-07 18:36:40|16881.46|16761.46|16880.94|16760.94|16881.46|16761.46|16880.33|16760.33|9
1623091010000|2021-06-07 18:36:50|16881.71|16761.71|16884.35|16764.35|16884.57|16764.57|16881.71|16761.71|10
1623091020000|2021-06-07 18:37:00|16884.15|16764.15|16885.76|16765.76|16885.76|16765.76|16882.79|16762.79|10
1623091030000|2021-06-07 18:37:10|16886.02|16766.02|16891.32|16771.32|16891.32|16771.32|16886.02|16766.02|10
1623091040000|2021-06-07 18:37:20|16891.25|16771.25|16892.78|16772.78|16893.1|16773.1|16891.25|16771.25|10
1623091050000|2021-06-07 18:37:30|16893.37|16773.37|16893.98|16773.98|16894.62|16774.62|16893.37|16773.37|9
1623091060000|2021-06-07 18:37:40|16893.97|16773.97|16894.89|16774.89|16894.89|16774.89|16893.53|16773.53|10
1623091070000|2021-06-07 18:37:50|16895.15|16775.15|16895.27|16775.27|16895.94|16775.94|16895.07|16775.07|9
1623091080000|2021-06-07 18:38:00|16895.4|16775.4|16894.3|16774.3|16895.41|16775.41|16894.23|16774.23|9
1623091090000|2021-06-07 18:38:10|16894.13|16774.13|16893.32|16773.32|16894.66|16774.66|16893.32|16773.32|10
1623091100000|2021-06-07 18:38:20|16892.31|16772.31|16890.39|16770.39|16892.31|16772.31|16890.38|16770.38|10
1623091110000|2021-06-07 18:38:30|16890.11|16770.11|16891.66|16771.66|16891.66|16771.66|16890.11|16770.11|10
1623091120000|2021-06-07 18:38:40|16891.8|16771.8|16892.7|16772.7|16892.7|16772.7|16891.35|16771.35|10
1623091130000|2021-06-07 18:38:50|16892.56|16772.56|16894.73|16774.73|16894.73|16774.73|16892.56|16772.56|10
1623091140000|2021-06-07 18:39:00|16894.75|16774.75|16895.54|16775.54|16895.54|16775.54|16894.5|16774.5|9
1623091150000|2021-06-07 18:39:10|16896.8|16776.8|16896.37|16776.37|16898.4|16778.4|16895.95|16775.95|10
1623091160000|2021-06-07 18:39:20|16896.28|16776.28|16895.77|16775.77|16896.69|16776.69|16895.74|16775.74|9
1623091170000|2021-06-07 18:39:30|16894.79|16774.79|16892.08|16772.08|16894.79|16774.79|16892.08|16772.08|10
1623091180000|2021-06-07 18:39:40|16890.04|16770.04|16889.26|16769.26|16890.04|16770.04|16889.18|16769.18|10
1623091190000|2021-06-07 18:39:50|16888.83|16768.83|16888.47|16768.47|16889.03|16769.03|16888.47|16768.47|9
1623091200000|2021-06-07 18:40:00|16888.46|16768.46|16888.09|16768.09|16888.51|16768.51|16887.6|16767.6|9
1623091210000|2021-06-07 18:40:10|16888.07|16768.07|16882.32|16762.32|16888.07|16768.07|16882.32|16762.32|10
1623091220000|2021-06-07 18:40:20|16882.05|16762.05|16874.49|16754.49|16882.4|16762.4|16874.49|16754.49|10
1623091230000|2021-06-07 18:40:30|16873.15|16753.15|16867.51|16747.51|16873.15|16753.15|16867.42|16747.42|10
1623091240000|2021-06-07 18:40:40|16866.61|16746.61|16856.8|16736.8|16866.61|16746.61|16856.8|16736.8|9
1623091250000|2021-06-07 18:40:50|16855.29|16735.29|16846.77|16726.77|16855.29|16735.29|16846.77|16726.77|10
1623091260000|2021-06-07 18:41:00|16846.05|16726.05|16846.62|16726.62|16846.62|16726.62|16845.24|16725.24|10
1623091270000|2021-06-07 18:41:10|16847.02|16727.02|16848.04|16728.04|16848.14|16728.14|16846.25|16726.25|10
1623091280000|2021-06-07 18:41:20|16848.05|16728.05|16845.48|16725.48|16848.59|16728.59|16845.14|16725.14|10
1623091290000|2021-06-07 18:41:30|16844.78|16724.78|16840.41|16720.41|16844.79|16724.79|16840.41|16720.41|10
1623091300000|2021-06-07 18:41:40|16840.39|16720.39|16837.7|16717.7|16840.39|16720.39|16836.18|16716.18|10
1623091310000|2021-06-07 18:41:50|16837.38|16717.38|16836.64|16716.64|16837.76|16717.76|16836.64|16716.64|9
1623091320000|2021-06-07 18:42:00|16837.17|16717.17|16835.36|16715.36|16837.49|16717.49|16835.36|16715.36|10
1623091330000|2021-06-07 18:42:10|16835.29|16715.29|16836.64|16716.64|16836.68|16716.68|16835.28|16715.28|10
1623091340000|2021-06-07 18:42:20|16836.78|16716.78|16839.41|16719.41|16839.56|16719.56|16836.78|16716.78|10
1623091350000|2021-06-07 18:42:30|16839.34|16719.34|16841.99|16721.99|16842|16722|16839.34|16719.34|10
1623091360000|2021-06-07 18:42:40|16841.98|16721.98|16845.12|16725.12|16845.14|16725.14|16841.98|16721.98|10
1623091370000|2021-06-07 18:42:50|16846.29|16726.29|16851.51|16731.51|16851.52|16731.52|16846.29|16726.29|10
1623091380000|2021-06-07 18:43:00|16852|16732|16853.64|16733.64|16853.73|16733.73|16851.74|16731.74|10
1623091390000|2021-06-07 18:43:10|16853.52|16733.52|16855.47|16735.47|16855.52|16735.52|16852.38|16732.38|10
1623091400000|2021-06-07 18:43:20|16855.64|16735.64|16855.01|16735.01|16855.73|16735.73|16855.01|16735.01|9
1623091410000|2021-06-07 18:43:30|16855.02|16735.02|16851.32|16731.32|16855.34|16735.34|16851.32|16731.32|10
1623091420000|2021-06-07 18:43:40|16851.34|16731.34|16850.12|16730.12|16851.34|16731.34|16850.12|16730.12|8
1623091430000|2021-06-07 18:43:50|16850.16|16730.16|16846.36|16726.36|16850.26|16730.26|16846.36|16726.36|10
1623091440000|2021-06-07 18:44:00|16846.3|16726.3|16842.87|16722.87|16846.48|16726.48|16842.87|16722.87|9
1623091450000|2021-06-07 18:44:10|16842.21|16722.21|16839.1|16719.1|16842.21|16722.21|16839.1|16719.1|10
1623091460000|2021-06-07 18:44:20|16838.33|16718.33|16836.06|16716.06|16838.35|16718.35|16835.9|16715.9|10
1623091470000|2021-06-07 18:44:30|16835.58|16715.58|16828.73|16708.73|16835.58|16715.58|16828.73|16708.73|9
1623091480000|2021-06-07 18:44:40|16828.41|16708.41|16823.94|16703.94|16828.41|16708.41|16823.94|16703.94|10
1623091490000|2021-06-07 18:44:50|16823.93|16703.93|16817.97|16697.97|16823.93|16703.93|16817.87|16697.87|10
1623091500000|2021-06-07 18:45:00|16817.47|16697.47|16814.91|16694.91|16817.47|16697.47|16814.91|16694.91|10
1623091510000|2021-06-07 18:45:10|16815.42|16695.42|16814.48|16694.48|16815.42|16695.42|16814.48|16694.48|10
1623091520000|2021-06-07 18:45:20|16814.36|16694.36|16812.54|16692.54|16814.36|16694.36|16812.54|16692.54|10
1623091530000|2021-06-07 18:45:30|16812.47|16692.47|16811.41|16691.41|16812.54|16692.54|16811.15|16691.15|9
1623091540000|2021-06-07 18:45:40|16810.99|16690.99|16806.81|16686.81|16810.99|16690.99|16806.81|16686.81|10
1623091550000|2021-06-07 18:45:50|16805.35|16685.35|16802.24|16682.24|16808.16|16688.16|16802.24|16682.24|10
1623091560000|2021-06-07 18:46:00|16802.64|16682.64|16804.89|16684.89|16804.89|16684.89|16801.95|16681.95|10
1623091570000|2021-06-07 18:46:10|16805.9|16685.9|16812.46|16692.46|16812.46|16692.46|16805.9|16685.9|10
1623091580000|2021-06-07 18:46:20|16812.98|16692.98|16814.64|16694.64|16815.12|16695.12|16812.49|16692.49|10
1623091590000|2021-06-07 18:46:30|16815|16695|16815.47|16695.47|16816.86|16696.86|16815|16695|10
1623091600000|2021-06-07 18:46:40|16815.67|16695.67|16821.73|16701.73|16821.73|16701.73|16815.54|16695.54|10
1623091610000|2021-06-07 18:46:50|16821.12|16701.12|16824.89|16704.89|16824.89|16704.89|16821.12|16701.12|10
1623091620000|2021-06-07 18:47:00|16825|16705|16829.22|16709.22|16829.22|16709.22|16825|16705|10
1623091630000|2021-06-07 18:47:10|16829.64|16709.64|16835.58|16715.58|16835.58|16715.58|16829.64|16709.64|10
1623091640000|2021-06-07 18:47:20|16836.32|16716.32|16840.77|16720.77|16840.77|16720.77|16836.32|16716.32|10
1623091650000|2021-06-07 18:47:30|16840.66|16720.66|16837.35|16717.35|16841.48|16721.48|16837.35|16717.35|10
1623091660000|2021-06-07 18:47:40|16837.28|16717.28|16837.31|16717.31|16840.44|16720.44|16837.28|16717.28|10
1623091670000|2021-06-07 18:47:50|16837.14|16717.14|16833.8|16713.8|16837.14|16717.14|16833.8|16713.8|10
1623091680000|2021-06-07 18:48:00|16833.53|16713.53|16825.78|16705.78|16833.53|16713.53|16825.78|16705.78|9
1623091690000|2021-06-07 18:48:10|16825.36|16705.36|16818.67|16698.67|16825.36|16705.36|16818.63|16698.63|10
1623091700000|2021-06-07 18:48:20|16818.63|16698.63|16815.43|16695.43|16818.63|16698.63|16815.43|16695.43|10
1623091710000|2021-06-07 18:48:30|16815.56|16695.56|16814.53|16694.53|16815.56|16695.56|16814.01|16694.01|10
1623091720000|2021-06-07 18:48:40|16814.56|16694.56|16812.71|16692.71|16814.56|16694.56|16812.67|16692.67|10
1623091730000|2021-06-07 18:48:50|16813.05|16693.05|16811.52|16691.52|16813.05|16693.05|16811.4|16691.4|9
1623091740000|2021-06-07 18:49:00|16811.05|16691.05|16808.49|16688.49|16811.05|16691.05|16808.49|16688.49|10
1623091750000|2021-06-07 18:49:10|16808.72|16688.72|16809.77|16689.77|16809.77|16689.77|16807.66|16687.66|10
1623091760000|2021-06-07 18:49:20|16809.85|16689.85|16809.15|16689.15|16810.09|16690.09|16808.9|16688.9|10
1623091770000|2021-06-07 18:49:30|16808.88|16688.88|16808.21|16688.21|16809.07|16689.07|16808.21|16688.21|10
1623091780000|2021-06-07 18:49:40|16808.2|16688.2|16805.88|16685.88|16808.2|16688.2|16805.88|16685.88|10
1623091790000|2021-06-07 18:49:50|16805.84|16685.84|16809.73|16689.73|16809.73|16689.73|16805.84|16685.84|9
1623091800000|2021-06-07 18:50:00|16809.48|16689.48|16815.43|16695.43|16815.43|16695.43|16809.48|16689.48|10
1623091810000|2021-06-07 18:50:10|16815.07|16695.07|16817.8|16697.8|16817.8|16697.8|16815.07|16695.07|10
1623091820000|2021-06-07 18:50:20|16818.29|16698.29|16817.66|16697.66|16818.53|16698.53|16817.02|16697.02|10
1623091830000|2021-06-07 18:50:30|16817.13|16697.13|16820.42|16700.42|16820.42|16700.42|16817.13|16697.13|10
1623091840000|2021-06-07 18:50:40|16820.65|16700.65|16820.85|16700.85|16820.85|16700.85|16819.87|16699.87|9
1623091850000|2021-06-07 18:50:50|16820.61|16700.61|16820.59|16700.59|16821.2|16701.2|16820.59|16700.59|9
1623091860000|2021-06-07 18:51:00|16820.56|16700.56|16817.69|16697.69|16820.56|16700.56|16817.69|16697.69|9
1623091870000|2021-06-07 18:51:10|16817.68|16697.68|16813.71|16693.71|16817.68|16697.68|16813.71|16693.71|9
1623091880000|2021-06-07 18:51:20|16813.08|16693.08|16807.13|16687.13|16813.08|16693.08|16807.13|16687.13|10
1623091890000|2021-06-07 18:51:30|16806.65|16686.65|16802.1|16682.1|16806.65|16686.65|16802.1|16682.1|10
1623091900000|2021-06-07 18:51:40|16800.49|16680.49|16793.19|16673.19|16800.49|16680.49|16793.14|16673.14|10
1623091910000|2021-06-07 18:51:50|16793.07|16673.07|16784.46|16664.46|16793.07|16673.07|16784.46|16664.46|10
1623091920000|2021-06-07 18:52:00|16782.88|16662.88|16773.19|16653.19|16782.88|16662.88|16771.85|16651.85|10
1623091930000|2021-06-07 18:52:10|16772.59|16652.59|16773.27|16653.27|16773.74|16653.74|16772.59|16652.59|10
1623091940000|2021-06-07 18:52:20|16773.23|16653.23|16770.31|16650.31|16773.23|16653.23|16770.31|16650.31|10
1623091950000|2021-06-07 18:52:30|16770.13|16650.13|16763.49|16643.49|16770.13|16650.13|16763.49|16643.49|10
1623091960000|2021-06-07 18:52:40|16763.72|16643.72|16763.13|16643.13|16763.72|16643.72|16762.97|16642.97|10
1623091970000|2021-06-07 18:52:50|16762.63|16642.63|16762.27|16642.27|16762.63|16642.63|16761.44|16641.44|10
1623091980000|2021-06-07 18:53:00|16762.29|16642.29|16764.07|16644.07|16764.07|16644.07|16760.91|16640.91|10
1623091990000|2021-06-07 18:53:10|16763.48|16643.48|16760.1|16640.1|16764.01|16644.01|16760.1|16640.1|10
1623092000000|2021-06-07 18:53:20|16760.21|16640.21|16755.76|16635.76|16760.21|16640.21|16755.65|16635.65|10
1623092010000|2021-06-07 18:53:30|16755.59|16635.59|16756.52|16636.52|16756.85|16636.85|16755.59|16635.59|10
1623092020000|2021-06-07 18:53:40|16756.38|16636.38|16756.14|16636.14|16756.62|16636.62|16755.98|16635.98|10
1623092030000|2021-06-07 18:53:50|16755.17|16635.17|16755.94|16635.94|16755.94|16635.94|16754.14|16634.14|10
1623092040000|2021-06-07 18:54:00|16756.19|16636.19|16762.79|16642.79|16762.79|16642.79|16756.19|16636.19|10
1623092050000|2021-06-07 18:54:10|16762.86|16642.86|16766.19|16646.19|16766.19|16646.19|16762.86|16642.86|9
1623092060000|2021-06-07 18:54:20|16764.98|16644.98|16764.99|16644.99|16765.1|16645.1|16763.72|16643.72|10
1623092070000|2021-06-07 18:54:30|16764.36|16644.36|16759.73|16639.73|16764.36|16644.36|16759.73|16639.73|10
1623092080000|2021-06-07 18:54:40|16759.94|16639.94|16756.13|16636.13|16759.94|16639.94|16756.13|16636.13|10
1623092090000|2021-06-07 18:54:50|16756.36|16636.36|16757.02|16637.02|16757.02|16637.02|16756.1|16636.1|10
1623092100000|2021-06-07 18:55:00|16756.61|16636.61|16756.14|16636.14|16758.18|16638.18|16756.14|16636.14|10
1623092110000|2021-06-07 18:55:10|16756.41|16636.41|16754.04|16634.04|16757.08|16637.08|16754.04|16634.04|10
1623092120000|2021-06-07 18:55:20|16754.11|16634.11|16755.59|16635.59|16755.59|16635.59|16754.11|16634.11|9
1623092130000|2021-06-07 18:55:30|16755.89|16635.89|16752.34|16632.34|16756.22|16636.22|16752.34|16632.34|10
1623092140000|2021-06-07 18:55:40|16751.57|16631.57|16751.21|16631.21|16751.57|16631.57|16750.18|16630.18|10
1623092150000|2021-06-07 18:55:50|16751.6|16631.6|16748.05|16628.05|16751.6|16631.6|16747.77|16627.77|10
1623092160000|2021-06-07 18:56:00|16747.99|16627.99|16746.69|16626.69|16748.34|16628.34|16746.69|16626.69|10
1623092170000|2021-06-07 18:56:10|16746.51|16626.51|16736.72|16616.72|16746.51|16626.51|16736.72|16616.72|10
1623092180000|2021-06-07 18:56:20|16735.83|16615.83|16728.83|16608.83|16735.83|16615.83|16728.38|16608.38|10
1623092190000|2021-06-07 18:56:30|16729.17|16609.17|16727.23|16607.23|16730.07|16610.07|16727.23|16607.23|10
1623092200000|2021-06-07 18:56:40|16726.7|16606.7|16725.48|16605.48|16727.11|16607.11|16724.96|16604.96|10
1623092210000|2021-06-07 18:56:50|16725.39|16605.39|16727.56|16607.56|16727.58|16607.58|16725.39|16605.39|9
1623092220000|2021-06-07 18:57:00|16728.78|16608.78|16739.66|16619.66|16739.66|16619.66|16728.78|16608.78|10
1623092230000|2021-06-07 18:57:10|16739.23|16619.23|16739.53|16619.53|16739.96|16619.96|16739.1|16619.1|10
1623092240000|2021-06-07 18:57:20|16739.52|16619.52|16740.34|16620.34|16740.34|16620.34|16739.52|16619.52|10
1623092250000|2021-06-07 18:57:30|16740.52|16620.52|16739.4|16619.4|16740.6|16620.6|16739.4|16619.4|10
1623092260000|2021-06-07 18:57:40|16739.53|16619.53|16743.07|16623.07|16743.23|16623.23|16739.53|16619.53|10
1623092270000|2021-06-07 18:57:50|16743.39|16623.39|16746.07|16626.07|16747.12|16627.12|16743.39|16623.39|10
1623092280000|2021-06-07 18:58:00|16746.51|16626.51|16749.28|16629.28|16749.4|16629.4|16746.51|16626.51|10
1623092290000|2021-06-07 18:58:10|16749.07|16629.07|16750.83|16630.83|16750.83|16630.83|16748.9|16628.9|10
1623092300000|2021-06-07 18:58:20|16751.25|16631.25|16759.77|16639.77|16759.77|16639.77|16751.25|16631.25|9
1623092310000|2021-06-07 18:58:30|16760.53|16640.53|16764.3|16644.3|16764.3|16644.3|16760.11|16640.11|10
1623092320000|2021-06-07 18:58:40|16764.51|16644.51|16767.96|16647.96|16767.96|16647.96|16764.51|16644.51|10
1623092330000|2021-06-07 18:58:50|16768.54|16648.54|16775.13|16655.13|16775.13|16655.13|16768.54|16648.54|9
1623092340000|2021-06-07 18:59:00|16775.83|16655.83|16785.5|16665.5|16785.5|16665.5|16775.66|16655.66|10
1623092350000|2021-06-07 18:59:10|16785.21|16665.21|16780.94|16660.94|16785.21|16665.21|16780.94|16660.94|10
1623092360000|2021-06-07 18:59:20|16780.9|16660.9|16783.03|16663.03|16783.03|16663.03|16780.9|16660.9|10
1623092370000|2021-06-07 18:59:30|16783.3|16663.3|16775.89|16655.89|16783.3|16663.3|16775.89|16655.89|10
1623092380000|2021-06-07 18:59:40|16775.38|16655.38|16771.3|16651.3|16775.38|16655.38|16771.3|16651.3|10
1623092390000|2021-06-07 18:59:50|16770.62|16650.62|16771.14|16651.14|16771.5|16651.5|16770.62|16650.62|10
1623092400000|2021-06-07 19:00:00|16770.8|16650.8|16757.29|16637.29|16771.91|16651.91|16757.29|16637.29|10
1623092410000|2021-06-07 19:00:10|16754.94|16634.94|16740.99|16620.99|16755.12|16635.12|16740.99|16620.99|10
1623092420000|2021-06-07 19:00:20|16740.05|16620.05|16733.37|16613.37|16741.21|16621.21|16733.37|16613.37|10
1623092430000|2021-06-07 19:00:30|16732.76|16612.76|16725.53|16605.53|16732.76|16612.76|16725.53|16605.53|10
1623092440000|2021-06-07 19:00:40|16724.72|16604.72|16723.36|16603.36|16726.35|16606.35|16723.36|16603.36|10
1623092450000|2021-06-07 19:00:50|16722.22|16602.22|16719.24|16599.24|16722.22|16602.22|16719.24|16599.24|10
1623092460000|2021-06-07 19:01:00|16717.03|16597.03|16715.43|16595.43|16717.03|16597.03|16714.67|16594.67|10
1623092470000|2021-06-07 19:01:10|16716.19|16596.19|16721.07|16601.07|16721.07|16601.07|16715.66|16595.66|10
1623092480000|2021-06-07 19:01:20|16721.79|16601.79|16722.84|16602.84|16723.43|16603.43|16721.57|16601.57|10
1623092490000|2021-06-07 19:01:30|16723.09|16603.09|16722.96|16602.96|16723.09|16603.09|16721.43|16601.43|10
1623092500000|2021-06-07 19:01:40|16723.27|16603.27|16728.36|16608.36|16729.18|16609.18|16723.27|16603.27|10
1623092510000|2021-06-07 19:01:50|16728.22|16608.22|16731.93|16611.93|16731.93|16611.93|16728.22|16608.22|10
1623092520000|2021-06-07 19:02:00|16732.54|16612.54|16738.86|16618.86|16738.86|16618.86|16732.43|16612.43|10
1623092530000|2021-06-07 19:02:10|16738.88|16618.88|16750.16|16630.16|16750.16|16630.16|16738.88|16618.88|10
1623092540000|2021-06-07 19:02:20|16751.04|16631.04|16760.02|16640.02|16760.02|16640.02|16751.04|16631.04|10
1623092550000|2021-06-07 19:02:30|16760.66|16640.66|16767.97|16647.97|16767.97|16647.97|16760.66|16640.66|10
1623092560000|2021-06-07 19:02:40|16768.06|16648.06|16778.67|16658.67|16778.67|16658.67|16768.06|16648.06|10
1623092570000|2021-06-07 19:02:50|16780.75|16660.75|16797.8|16677.8|16797.8|16677.8|16780.75|16660.75|10
1623092580000|2021-06-07 19:03:00|16797.87|16677.87|16799.38|16679.38|16799.85|16679.85|16797.87|16677.87|10
1623092590000|2021-06-07 19:03:10|16800.12|16680.12|16799.47|16679.47|16800.55|16680.55|16799.47|16679.47|10
1623092600000|2021-06-07 19:03:20|16799.74|16679.74|16795.9|16675.9|16799.84|16679.84|16795.9|16675.9|10
1623092610000|2021-06-07 19:03:30|16796.83|16676.83|16800.28|16680.28|16800.73|16680.73|16793.42|16673.42|10
1623092620000|2021-06-07 19:03:40|16800.12|16680.12|16793.44|16673.44|16800.12|16680.12|16793.44|16673.44|10
1623092630000|2021-06-07 19:03:50|16793.13|16673.13|16788.45|16668.45|16793.13|16673.13|16788.45|16668.45|10
1623092640000|2021-06-07 19:04:00|16787.69|16667.69|16786.08|16666.08|16787.69|16667.69|16786.08|16666.08|10
1623092650000|2021-06-07 19:04:10|16786.16|16666.16|16789.33|16669.33|16789.33|16669.33|16786.16|16666.16|10
1623092660000|2021-06-07 19:04:20|16788.85|16668.85|16789.1|16669.1|16789.1|16669.1|16788.23|16668.23|9
1623092670000|2021-06-07 19:04:30|16789.87|16669.87|16792.39|16672.39|16792.39|16672.39|16789.87|16669.87|10
1623092680000|2021-06-07 19:04:40|16792.61|16672.61|16790.07|16670.07|16793.35|16673.35|16790.07|16670.07|9
1623092690000|2021-06-07 19:04:50|16789.94|16669.94|16784.54|16664.54|16789.94|16669.94|16784.54|16664.54|10
1623092700000|2021-06-07 19:05:00|16783.43|16663.43|16781.82|16661.82|16783.91|16663.91|16781.82|16661.82|9
1623092710000|2021-06-07 19:05:10|16783.01|16663.01|16782.97|16662.97|16784.23|16664.23|16782.97|16662.97|10
1623092720000|2021-06-07 19:05:20|16783.63|16663.63|16783.1|16663.1|16783.63|16663.63|16782.99|16662.99|10
1623092730000|2021-06-07 19:05:30|16782.37|16662.37|16788.72|16668.72|16788.72|16668.72|16782.37|16662.37|10
1623092740000|2021-06-07 19:05:40|16789.32|16669.32|16794.49|16674.49|16794.49|16674.49|16789.32|16669.32|10
1623092750000|2021-06-07 19:05:50|16795.8|16675.8|16799.73|16679.73|16799.92|16679.92|16795.8|16675.8|10
1623092760000|2021-06-07 19:06:00|16800.56|16680.56|16802.34|16682.34|16802.34|16682.34|16799.94|16679.94|9
1623092770000|2021-06-07 19:06:10|16802.69|16682.69|16812.15|16692.15|16812.15|16692.15|16802.69|16682.69|10
1623092780000|2021-06-07 19:06:20|16812.84|16692.84|16819.32|16699.32|16819.32|16699.32|16812.84|16692.84|10
1623092790000|2021-06-07 19:06:30|16820.74|16700.74|16824.13|16704.13|16824.13|16704.13|16820.64|16700.64|10
1623092800000|2021-06-07 19:06:40|16823.87|16703.87|16828.32|16708.32|16828.32|16708.32|16823.87|16703.87|10
1623092810000|2021-06-07 19:06:50|16828.82|16708.82|16833.11|16713.11|16833.11|16713.11|16828.79|16708.79|10
1623092820000|2021-06-07 19:07:00|16833.05|16713.05|16839.01|16719.01|16839.01|16719.01|16833.05|16713.05|9
1623092830000|2021-06-07 19:07:10|16840.65|16720.65|16833.41|16713.41|16840.76|16720.76|16833.37|16713.37|10
1623092840000|2021-06-07 19:07:20|16832.69|16712.69|16826.74|16706.74|16832.99|16712.99|16826.74|16706.74|10
1623092850000|2021-06-07 19:07:30|16826.51|16706.51|16827.26|16707.26|16827.96|16707.96|16826.51|16706.51|10
1623092860000|2021-06-07 19:07:40|16827.03|16707.03|16823.59|16703.59|16827.09|16707.09|16823.59|16703.59|10
1623092870000|2021-06-07 19:07:50|16823.25|16703.25|16820.9|16700.9|16823.36|16703.36|16820.9|16700.9|10
1623092880000|2021-06-07 19:08:00|16821.03|16701.03|16821.65|16701.65|16821.65|16701.65|16819.72|16699.72|10
1623092890000|2021-06-07 19:08:10|16821.96|16701.96|16823.94|16703.94|16823.94|16703.94|16821.96|16701.96|10
1623092900000|2021-06-07 19:08:20|16823.96|16703.96|16826.32|16706.32|16826.32|16706.32|16823.96|16703.96|10
1623092910000|2021-06-07 19:08:30|16826.55|16706.55|16825.12|16705.12|16826.91|16706.91|16825.12|16705.12|9
1623092920000|2021-06-07 19:08:40|16825.01|16705.01|16829.71|16709.71|16829.71|16709.71|16825.01|16705.01|10
1623092930000|2021-06-07 19:08:50|16830.33|16710.33|16838.42|16718.42|16838.42|16718.42|16830.33|16710.33|10
1623092940000|2021-06-07 19:09:00|16839.34|16719.34|16838.95|16718.95|16839.63|16719.63|16838.53|16718.53|10
1623092950000|2021-06-07 19:09:10|16839.01|16719.01|16840.02|16720.02|16840.15|16720.15|16839.01|16719.01|10
1623092960000|2021-06-07 19:09:20|16840.44|16720.44|16839.5|16719.5|16840.73|16720.73|16839.27|16719.27|10
1623092970000|2021-06-07 19:09:30|16838.39|16718.39|16838.04|16718.04|16838.39|16718.39|16837.65|16717.65|10
1623092980000|2021-06-07 19:09:40|16838.07|16718.07|16840.65|16720.65|16840.65|16720.65|16837.91|16717.91|10
1623092990000|2021-06-07 19:09:50|16841.26|16721.26|16842.42|16722.42|16842.56|16722.56|16841.26|16721.26|10
1623093000000|2021-06-07 19:10:00|16842.58|16722.58|16840.31|16720.31|16842.58|16722.58|16839.94|16719.94|10
1623093010000|2021-06-07 19:10:10|16839.7|16719.7|16833.76|16713.76|16839.7|16719.7|16833.76|16713.76|10
1623093020000|2021-06-07 19:10:20|16832.36|16712.36|16821.52|16701.52|16832.8|16712.8|16821.52|16701.52|10
1623093030000|2021-06-07 19:10:30|16821.42|16701.42|16819.82|16699.82|16821.42|16701.42|16819.7|16699.7|10
1623093040000|2021-06-07 19:10:40|16820.17|16700.17|16818.48|16698.48|16820.17|16700.17|16818.1|16698.1|10
1623093050000|2021-06-07 19:10:50|16818.66|16698.66|16812.53|16692.53|16818.66|16698.66|16812.48|16692.48|9
1623093060000|2021-06-07 19:11:00|16812.32|16692.32|16811.83|16691.83|16814.33|16694.33|16811.62|16691.62|10
1623093070000|2021-06-07 19:11:10|16812.2|16692.2|16810.62|16690.62|16812.2|16692.2|16810.34|16690.34|10
1623093080000|2021-06-07 19:11:20|16810.45|16690.45|16801.03|16681.03|16810.45|16690.45|16801.03|16681.03|10
1623093090000|2021-06-07 19:11:30|16800.95|16680.95|16794.09|16674.09|16800.95|16680.95|16794.09|16674.09|10
1623093100000|2021-06-07 19:11:40|16793.77|16673.77|16789.72|16669.72|16793.77|16673.77|16789.58|16669.58|10
1623093110000|2021-06-07 19:11:50|16788.23|16668.23|16784.4|16664.4|16788.23|16668.23|16784.28|16664.28|9
1623093120000|2021-06-07 19:12:00|16784.39|16664.39|16779.33|16659.33|16785.31|16665.31|16779.28|16659.28|10
1623093130000|2021-06-07 19:12:10|16779.24|16659.24|16775.12|16655.12|16779.35|16659.35|16775.07|16655.07|10
1623093140000|2021-06-07 19:12:20|16775.04|16655.04|16773.27|16653.27|16775.24|16655.24|16773.27|16653.27|10
1623093150000|2021-06-07 19:12:30|16772.37|16652.37|16770.42|16650.42|16772.37|16652.37|16770|16650|10
1623093160000|2021-06-07 19:12:40|16770.23|16650.23|16767.9|16647.9|16770.35|16650.35|16767.9|16647.9|10
1623093170000|2021-06-07 19:12:50|16767.05|16647.05|16762.41|16642.41|16767.05|16647.05|16762.41|16642.41|10
1623093180000|2021-06-07 19:13:00|16762.5|16642.5|16762.87|16642.87|16763.72|16643.72|16762.33|16642.33|10
1623093190000|2021-06-07 19:13:10|16762.61|16642.61|16758.84|16638.84|16762.61|16642.61|16758.84|16638.84|10
1623093200000|2021-06-07 19:13:20|16759.16|16639.16|16761.06|16641.06|16761.06|16641.06|16759.16|16639.16|10
1623093210000|2021-06-07 19:13:30|16761.12|16641.12|16757.32|16637.32|16761.12|16641.12|16757.32|16637.32|9
1623093220000|2021-06-07 19:13:40|16757.06|16637.06|16754.73|16634.73|16757.06|16637.06|16754.73|16634.73|9
1623093230000|2021-06-07 19:13:50|16755.19|16635.19|16758.24|16638.24|16758.24|16638.24|16755.03|16635.03|10
1623093240000|2021-06-07 19:14:00|16759.37|16639.37|16765.64|16645.64|16765.64|16645.64|16759.37|16639.37|10
1623093250000|2021-06-07 19:14:10|16767.12|16647.12|16769.43|16649.43|16769.43|16649.43|16766.93|16646.93|10
1623093260000|2021-06-07 19:14:20|16770.64|16650.64|16774.27|16654.27|16774.3|16654.3|16770.64|16650.64|10
1623093270000|2021-06-07 19:14:30|16774.04|16654.04|16775.87|16655.87|16776.06|16656.06|16774.04|16654.04|10
1623093280000|2021-06-07 19:14:40|16775.96|16655.96|16770.4|16650.4|16775.96|16655.96|16770.21|16650.21|10
1623093290000|2021-06-07 19:14:50|16770.67|16650.67|16770.47|16650.47|16771.09|16651.09|16770.22|16650.22|10
1623093300000|2021-06-07 19:15:00|16770.4|16650.4|16769.63|16649.63|16770.81|16650.81|16769.63|16649.63|10
1623093310000|2021-06-07 19:15:10|16769.46|16649.46|16767.87|16647.87|16769.65|16649.65|16767.87|16647.87|9
1623093320000|2021-06-07 19:15:20|16767.42|16647.42|16766.69|16646.69|16768.05|16648.05|16766.44|16646.44|10
1623093330000|2021-06-07 19:15:30|16766.44|16646.44|16755.69|16635.69|16766.44|16646.44|16755.53|16635.53|10
1623093340000|2021-06-07 19:15:40|16753.78|16633.78|16745.52|16625.52|16753.78|16633.78|16745.52|16625.52|10
1623093350000|2021-06-07 19:15:50|16745.11|16625.11|16739.48|16619.48|16745.11|16625.11|16739.48|16619.48|10
1623093360000|2021-06-07 19:16:00|16737.19|16617.19|16732.64|16612.64|16737.19|16617.19|16731.92|16611.92|10
1623093370000|2021-06-07 19:16:10|16733|16613|16731.87|16611.87|16733.2|16613.2|16731.74|16611.74|10
1623093380000|2021-06-07 19:16:20|16732.41|16612.41|16728.41|16608.41|16732.41|16612.41|16728.39|16608.39|10
1623093390000|2021-06-07 19:16:30|16728.09|16608.09|16729.28|16609.28|16729.65|16609.65|16728.09|16608.09|10
1623093400000|2021-06-07 19:16:40|16729.08|16609.08|16730.54|16610.54|16731.11|16611.11|16728.98|16608.98|9
1623093410000|2021-06-07 19:16:50|16731.05|16611.05|16735.09|16615.09|16735.09|16615.09|16730.89|16610.89|10
1623093420000|2021-06-07 19:17:00|16735.04|16615.04|16738.36|16618.36|16738.36|16618.36|16735.04|16615.04|10
1623093430000|2021-06-07 19:17:10|16738.77|16618.77|16746.65|16626.65|16746.65|16626.65|16738.77|16618.77|10
1623093440000|2021-06-07 19:17:20|16747.3|16627.3|16747.95|16627.95|16748.19|16628.19|16746.94|16626.94|10
1623093450000|2021-06-07 19:17:30|16749.07|16629.07|16754.36|16634.36|16754.36|16634.36|16749.07|16629.07|10
1623093460000|2021-06-07 19:17:40|16755.12|16635.12|16767.92|16647.92|16767.92|16647.92|16755.12|16635.12|10
1623093470000|2021-06-07 19:17:50|16770.37|16650.37|16780.46|16660.46|16780.46|16660.46|16770.37|16650.37|10
1623093480000|2021-06-07 19:18:00|16781.55|16661.55|16788.8|16668.8|16788.94|16668.94|16781.55|16661.55|9
1623093490000|2021-06-07 19:18:10|16790.65|16670.65|16799.19|16679.19|16799.41|16679.41|16790.65|16670.65|10
1623093500000|2021-06-07 19:18:20|16799.81|16679.81|16801.26|16681.26|16802.05|16682.05|16799.81|16679.81|10
1623093510000|2021-06-07 19:18:30|16801.19|16681.19|16806.73|16686.73|16806.73|16686.73|16801.19|16681.19|10
1623093520000|2021-06-07 19:18:40|16807.05|16687.05|16808.66|16688.66|16809.08|16689.08|16806.71|16686.71|10
1623093530000|2021-06-07 19:18:50|16808.93|16688.93|16808.82|16688.82|16810.86|16690.86|16808.7|16688.7|10
1623093540000|2021-06-07 19:19:00|16808.68|16688.68|16795.65|16675.65|16808.68|16688.68|16795.65|16675.65|10
1623093550000|2021-06-07 19:19:10|16795.14|16675.14|16788.32|16668.32|16795.14|16675.14|16788.32|16668.32|10
1623093560000|2021-06-07 19:19:20|16787.94|16667.94|16785.33|16665.33|16787.97|16667.97|16785.33|16665.33|9
1623093570000|2021-06-07 19:19:30|16785.22|16665.22|16779.74|16659.74|16785.22|16665.22|16779.74|16659.74|10
1623093580000|2021-06-07 19:19:40|16778.58|16658.58|16776.62|16656.62|16778.58|16658.58|16775.04|16655.04|10
1623093590000|2021-06-07 19:19:50|16776.73|16656.73|16772.19|16652.19|16776.96|16656.96|16772.19|16652.19|9
1623093600000|2021-06-07 19:20:00|16772.2|16652.2|16765.14|16645.14|16772.2|16652.2|16765.14|16645.14|10
1623093610000|2021-06-07 19:20:10|16764.56|16644.56|16760.74|16640.74|16764.56|16644.56|16760.74|16640.74|10
1623093620000|2021-06-07 19:20:20|16759.59|16639.59|16758.19|16638.19|16760.06|16640.06|16758.19|16638.19|10
1623093630000|2021-06-07 19:20:30|16757.48|16637.48|16748.58|16628.58|16757.56|16637.56|16748.58|16628.58|10
1623093640000|2021-06-07 19:20:40|16748.26|16628.26|16745.47|16625.47|16748.26|16628.26|16745.47|16625.47|9
1623093650000|2021-06-07 19:20:50|16745.21|16625.21|16742.25|16622.25|16745.21|16625.21|16742.25|16622.25|10
1623093660000|2021-06-07 19:21:00|16742.38|16622.38|16741.92|16621.92|16742.62|16622.62|16741.71|16621.71|10
1623093670000|2021-06-07 19:21:10|16741.5|16621.5|16740.57|16620.57|16741.5|16621.5|16739.37|16619.37|10
1623093680000|2021-06-07 19:21:20|16740.78|16620.78|16741|16621|16741.23|16621.23|16740.78|16620.78|9
1623093690000|2021-06-07 19:21:30|16741.45|16621.45|16746.55|16626.55|16746.55|16626.55|16741.45|16621.45|10
1623093700000|2021-06-07 19:21:40|16746.76|16626.76|16755.88|16635.88|16755.88|16635.88|16746.76|16626.76|10
1623093710000|2021-06-07 19:21:50|16755.94|16635.94|16765.58|16645.58|16765.58|16645.58|16755.94|16635.94|10
1623093720000|2021-06-07 19:22:00|16765.94|16645.94|16769.91|16649.91|16769.91|16649.91|16765.94|16645.94|9
1623093730000|2021-06-07 19:22:10|16769.28|16649.28|16768.34|16648.34|16769.31|16649.31|16768.34|16648.34|10
1623093740000|2021-06-07 19:22:20|16769.68|16649.68|16777.25|16657.25|16777.25|16657.25|16769.68|16649.68|10
1623093750000|2021-06-07 19:22:30|16777.05|16657.05|16776.22|16656.22|16777.06|16657.06|16775.34|16655.34|10
1623093760000|2021-06-07 19:22:40|16776.33|16656.33|16779.49|16659.49|16779.49|16659.49|16776.33|16656.33|10
1623093770000|2021-06-07 19:22:50|16779.97|16659.97|16778.24|16658.24|16779.97|16659.97|16778.24|16658.24|10
1623093780000|2021-06-07 19:23:00|16777.82|16657.82|16770.96|16650.96|16777.82|16657.82|16770.96|16650.96|10
1623093790000|2021-06-07 19:23:10|16770.58|16650.58|16765.34|16645.34|16770.58|16650.58|16765.34|16645.34|10
1623093800000|2021-06-07 19:23:20|16764.76|16644.76|16759.8|16639.8|16764.76|16644.76|16759.8|16639.8|10
1623093810000|2021-06-07 19:23:30|16759.52|16639.52|16761.52|16641.52|16761.58|16641.58|16759.52|16639.52|10
1623093820000|2021-06-07 19:23:40|16761.59|16641.59|16758.73|16638.73|16761.59|16641.59|16758.73|16638.73|10
1623093830000|2021-06-07 19:23:50|16758.58|16638.58|16757.74|16637.74|16758.89|16638.89|16757.27|16637.27|10
1623093840000|2021-06-07 19:24:00|16758|16638|16754.02|16634.02|16758|16638|16754.02|16634.02|10
1623093850000|2021-06-07 19:24:10|16753.78|16633.78|16752.09|16632.09|16753.87|16633.87|16752.09|16632.09|9
1623093860000|2021-06-07 19:24:20|16751.55|16631.55|16749.87|16629.87|16751.55|16631.55|16749.68|16629.68|10
1623093870000|2021-06-07 19:24:30|16749.75|16629.75|16749.22|16629.22|16749.75|16629.75|16748.85|16628.85|10
1623093880000|2021-06-07 19:24:40|16749.19|16629.19|16747.71|16627.71|16749.19|16629.19|16747.71|16627.71|9
1623093890000|2021-06-07 19:24:50|16747.64|16627.64|16746.37|16626.37|16747.64|16627.64|16746.06|16626.06|10
1623093900000|2021-06-07 19:25:00|16746.64|16626.64|16756.32|16636.32|16756.66|16636.66|16746.64|16626.64|10
1623093910000|2021-06-07 19:25:10|16755.58|16635.58|16760.21|16640.21|16760.21|16640.21|16754.87|16634.87|10
1623093920000|2021-06-07 19:25:20|16761.06|16641.06|16762.75|16642.75|16763.73|16643.73|16761.06|16641.06|9
1623093930000|2021-06-07 19:25:30|16762.85|16642.85|16762.95|16642.95|16762.95|16642.95|16761.63|16641.63|9
1623093940000|2021-06-07 19:25:40|16762.75|16642.75|16762.82|16642.82|16764.79|16644.79|16762.64|16642.64|10
1623093950000|2021-06-07 19:25:50|16763.3|16643.3|16761.81|16641.81|16763.32|16643.32|16761.81|16641.81|10
1623093960000|2021-06-07 19:26:00|16762.43|16642.43|16759.38|16639.38|16762.43|16642.43|16759.12|16639.12|10
1623093970000|2021-06-07 19:26:10|16758.61|16638.61|16749.81|16629.81|16758.61|16638.61|16749.81|16629.81|9
1623093980000|2021-06-07 19:26:20|16749.52|16629.52|16747.69|16627.69|16749.52|16629.52|16747.29|16627.29|10
1623093990000|2021-06-07 19:26:30|16747.3|16627.3|16746.87|16626.87|16747.3|16627.3|16746.75|16626.75|10
1623094000000|2021-06-07 19:26:40|16747.14|16627.14|16747.62|16627.62|16747.62|16627.62|16746.45|16626.45|9
1623094010000|2021-06-07 19:26:50|16747.7|16627.7|16749.39|16629.39|16749.39|16629.39|16747.7|16627.7|8
1623094020000|2021-06-07 19:27:00|16749.23|16629.23|16748.46|16628.46|16749.23|16629.23|16748.33|16628.33|9
1623094030000|2021-06-07 19:27:10|16748.26|16628.26|16745.28|16625.28|16748.26|16628.26|16745.28|16625.28|10
1623094040000|2021-06-07 19:27:20|16744.9|16624.9|16744.39|16624.39|16745.05|16625.05|16744.39|16624.39|10
1623094050000|2021-06-07 19:27:30|16743.97|16623.97|16748.73|16628.73|16748.75|16628.75|16743.97|16623.97|9
1623094060000|2021-06-07 19:27:40|16749.4|16629.4|16756.11|16636.11|16756.18|16636.18|16749.4|16629.4|9
1623094070000|2021-06-07 19:27:50|16756.41|16636.41|16759.32|16639.32|16759.32|16639.32|16756.38|16636.38|10
1623094080000|2021-06-07 19:28:00|16759.9|16639.9|16759.69|16639.69|16759.94|16639.94|16759.2|16639.2|10
1623094090000|2021-06-07 19:28:10|16759.82|16639.82|16766.39|16646.39|16766.39|16646.39|16759.82|16639.82|10
1623094100000|2021-06-07 19:28:20|16767.25|16647.25|16776.3|16656.3|16776.3|16656.3|16767.25|16647.25|10
1623094110000|2021-06-07 19:28:30|16776.72|16656.72|16785.06|16665.06|16785.06|16665.06|16776.72|16656.72|10
1623094120000|2021-06-07 19:28:40|16785.36|16665.36|16789.09|16669.09|16789.43|16669.43|16785.36|16665.36|10
1623094130000|2021-06-07 19:28:50|16789.19|16669.19|16789.84|16669.84|16789.89|16669.89|16788.33|16668.33|10
1623094140000|2021-06-07 19:29:00|16790.58|16670.58|16790.26|16670.26|16791.08|16671.08|16790.26|16670.26|9
1623094150000|2021-06-07 19:29:10|16790.95|16670.95|16791.38|16671.38|16791.8|16671.8|16790.95|16670.95|10
1623094160000|2021-06-07 19:29:20|16791.53|16671.53|16794.63|16674.63|16794.63|16674.63|16791.5|16671.5|10
1623094170000|2021-06-07 19:29:30|16794.66|16674.66|16803.46|16683.46|16803.61|16683.61|16794.61|16674.61|10
1623094180000|2021-06-07 19:29:40|16805.58|16685.58|16811.23|16691.23|16811.27|16691.27|16805.58|16685.58|10
1623094190000|2021-06-07 19:29:50|16811.52|16691.52|16813.48|16693.48|16813.48|16693.48|16811.52|16691.52|10
1623094200000|2021-06-07 19:30:00|16814.46|16694.46|16812.87|16692.87|16816.03|16696.03|16812.87|16692.87|10
1623094210000|2021-06-07 19:30:10|16812.79|16692.79|16807.49|16687.49|16812.79|16692.79|16807.27|16687.27|10
1623094220000|2021-06-07 19:30:20|16807.37|16687.37|16807.48|16687.48|16807.48|16687.48|16805.66|16685.66|9
1623094230000|2021-06-07 19:30:30|16807.85|16687.85|16807.99|16687.99|16808.91|16688.91|16807.85|16687.85|10
1623094240000|2021-06-07 19:30:40|16807.8|16687.8|16804.84|16684.84|16808.19|16688.19|16804.84|16684.84|10
1623094250000|2021-06-07 19:30:50|16804.92|16684.92|16804.09|16684.09|16806.05|16686.05|16804.09|16684.09|10
1623094260000|2021-06-07 19:31:00|16803.97|16683.97|16800.58|16680.58|16803.97|16683.97|16800.58|16680.58|10
1623094270000|2021-06-07 19:31:10|16800.49|16680.49|16797.94|16677.94|16800.49|16680.49|16797.94|16677.94|10
1623094280000|2021-06-07 19:31:20|16797.87|16677.87|16796.45|16676.45|16797.87|16677.87|16795.94|16675.94|9
1623094290000|2021-06-07 19:31:30|16796.36|16676.36|16794.88|16674.88|16796.37|16676.37|16794.88|16674.88|9
1623094300000|2021-06-07 19:31:40|16794.67|16674.67|16790.47|16670.47|16794.67|16674.67|16790.47|16670.47|10
1623094310000|2021-06-07 19:31:50|16790.63|16670.63|16790.19|16670.19|16790.91|16670.91|16790.19|16670.19|10
1623094320000|2021-06-07 19:32:00|16790.31|16670.31|16789.21|16669.21|16790.31|16670.31|16789.21|16669.21|10
1623094330000|2021-06-07 19:32:10|16788.84|16668.84|16786.8|16666.8|16788.84|16668.84|16786.8|16666.8|10
1623094340000|2021-06-07 19:32:20|16786.88|16666.88|16793.01|16673.01|16793.01|16673.01|16786.88|16666.88|10
1623094350000|2021-06-07 19:32:30|16793|16673|16798.4|16678.4|16798.4|16678.4|16793|16673|10
1623094360000|2021-06-07 19:32:40|16798.21|16678.21|16808.24|16688.24|16808.24|16688.24|16798.21|16678.21|10
1623094370000|2021-06-07 19:32:50|16809.16|16689.16|16816.23|16696.23|16816.23|16696.23|16809.16|16689.16|10
1623094380000|2021-06-07 19:33:00|16816.86|16696.86|16820.06|16700.06|16820.1|16700.1|16816.86|16696.86|10
1623094390000|2021-06-07 19:33:10|16820.21|16700.21|16829.22|16709.22|16829.22|16709.22|16820.12|16700.12|10
1623094400000|2021-06-07 19:33:20|16829.88|16709.88|16834.22|16714.22|16834.22|16714.22|16829.88|16709.88|10
1623094410000|2021-06-07 19:33:30|16834.92|16714.92|16839.05|16719.05|16840.42|16720.42|16834.92|16714.92|10
1623094420000|2021-06-07 19:33:40|16839.66|16719.66|16853.46|16733.46|16853.46|16733.46|16839.66|16719.66|10
1623094430000|2021-06-07 19:33:50|16855|16735|16861.18|16741.18|16861.18|16741.18|16855|16735|10
1623094440000|2021-06-07 19:34:00|16862.22|16742.22|16868.93|16748.93|16868.93|16748.93|16862.22|16742.22|10
1623094450000|2021-06-07 19:34:10|16869.55|16749.55|16868.55|16748.55|16870.17|16750.17|16868.2|16748.2|9
1623094460000|2021-06-07 19:34:20|16868.97|16748.97|16870.08|16750.08|16873.04|16753.04|16868.97|16748.97|10
1623094470000|2021-06-07 19:34:30|16869.52|16749.52|16869.9|16749.9|16871.24|16751.24|16869.07|16749.07|10
1623094480000|2021-06-07 19:34:40|16870|16750|16876.96|16756.96|16876.96|16756.96|16870|16750|10
1623094490000|2021-06-07 19:34:50|16877.06|16757.06|16884.93|16764.93|16884.93|16764.93|16877.06|16757.06|10
1623094500000|2021-06-07 19:35:00|16885.31|16765.31|16886.75|16766.75|16888.01|16768.01|16885.31|16765.31|10
1623094510000|2021-06-07 19:35:10|16886.5|16766.5|16887.39|16767.39|16887.39|16767.39|16885.72|16765.72|9
1623094520000|2021-06-07 19:35:20|16887.46|16767.46|16887.57|16767.57|16889.03|16769.03|16887.27|16767.27|10
1623094530000|2021-06-07 19:35:30|16887.56|16767.56|16887|16767|16888.22|16768.22|16887|16767|10
1623094540000|2021-06-07 19:35:40|16887.03|16767.03|16880.26|16760.26|16887.4|16767.4|16880.26|16760.26|10
1623094550000|2021-06-07 19:35:50|16880.24|16760.24|16876.67|16756.67|16880.24|16760.24|16876.67|16756.67|10
1623094560000|2021-06-07 19:36:00|16875.68|16755.68|16873.36|16753.36|16875.68|16755.68|16873.36|16753.36|10
1623094570000|2021-06-07 19:36:10|16873.8|16753.8|16869.42|16749.42|16873.8|16753.8|16869.42|16749.42|10
1623094580000|2021-06-07 19:36:20|16869.46|16749.46|16869.47|16749.47|16869.66|16749.66|16868.8|16748.8|10
1623094590000|2021-06-07 19:36:30|16869.57|16749.57|16868.54|16748.54|16870.85|16750.85|16868.54|16748.54|10
1623094600000|2021-06-07 19:36:40|16868.3|16748.3|16867.25|16747.25|16868.77|16748.77|16866.93|16746.93|10
1623094610000|2021-06-07 19:36:50|16866.97|16746.97|16866.28|16746.28|16867.3|16747.3|16866.28|16746.28|10
1623094620000|2021-06-07 19:37:00|16864.95|16744.95|16862.99|16742.99|16864.95|16744.95|16862.88|16742.88|10
1623094630000|2021-06-07 19:37:10|16864.35|16744.35|16869.25|16749.25|16869.25|16749.25|16864.35|16744.35|10
1623094640000|2021-06-07 19:37:20|16869.7|16749.7|16871.57|16751.57|16871.58|16751.58|16869.68|16749.68|10
1623094650000|2021-06-07 19:37:30|16871.81|16751.81|16873.08|16753.08|16873.08|16753.08|16871.81|16751.81|10
1623094660000|2021-06-07 19:37:40|16873.52|16753.52|16874.57|16754.57|16874.57|16754.57|16873.31|16753.31|10
1623094670000|2021-06-07 19:37:50|16874.68|16754.68|16872.8|16752.8|16875.34|16755.34|16872.74|16752.74|10
1623094680000|2021-06-07 19:38:00|16872.41|16752.41|16871.39|16751.39|16872.45|16752.45|16871.32|16751.32|10
1623094690000|2021-06-07 19:38:10|16871.11|16751.11|16868.5|16748.5|16871.11|16751.11|16868.5|16748.5|10
1623094700000|2021-06-07 19:38:20|16867.93|16747.93|16868.79|16748.79|16868.98|16748.98|16867.38|16747.38|10
1623094710000|2021-06-07 19:38:30|16868.95|16748.95|16871.33|16751.33|16871.33|16751.33|16868.1|16748.1|9
1623094720000|2021-06-07 19:38:40|16870.97|16750.97|16875.45|16755.45|16876.01|16756.01|16870.79|16750.79|10
1623094730000|2021-06-07 19:38:50|16875.49|16755.49|16879.99|16759.99|16879.99|16759.99|16875.49|16755.49|10
1623094740000|2021-06-07 19:39:00|16879.76|16759.76|16881.73|16761.73|16881.73|16761.73|16879.38|16759.38|9
1623094750000|2021-06-07 19:39:10|16881.86|16761.86|16883.06|16763.06|16883.33|16763.33|16881.12|16761.12|10
1623094760000|2021-06-07 19:39:20|16883.5|16763.5|16882.41|16762.41|16884.31|16764.31|16882.41|16762.41|10
1623094770000|2021-06-07 19:39:30|16882.59|16762.59|16881.97|16761.97|16882.59|16762.59|16881.08|16761.08|10
1623094780000|2021-06-07 19:39:40|16881.88|16761.88|16880.82|16760.82|16883.14|16763.14|16880.79|16760.79|10
1623094790000|2021-06-07 19:39:50|16880.52|16760.52|16877.53|16757.53|16880.52|16760.52|16877.53|16757.53|10
1623094800000|2021-06-07 19:40:00|16878.25|16758.25|16879.51|16759.51|16879.51|16759.51|16876.3|16756.3|10
1623094810000|2021-06-07 19:40:10|16879.27|16759.27|16878.98|16758.98|16879.27|16759.27|16878.8|16758.8|9
1623094820000|2021-06-07 19:40:20|16878.99|16758.99|16880.24|16760.24|16880.24|16760.24|16878.61|16758.61|9
1623094830000|2021-06-07 19:40:30|16880.34|16760.34|16877.47|16757.47|16880.34|16760.34|16877.46|16757.46|9
1623094840000|2021-06-07 19:40:40|16877.35|16757.35|16877.2|16757.2|16877.35|16757.35|16876.44|16756.44|9
1623094850000|2021-06-07 19:40:50|16877.07|16757.07|16875.81|16755.81|16877.07|16757.07|16875.76|16755.76|10
1623094860000|2021-06-07 19:41:00|16875.84|16755.84|16876.87|16756.87|16876.96|16756.96|16875.79|16755.79|10
1623094870000|2021-06-07 19:41:10|16876.92|16756.92|16875.69|16755.69|16876.92|16756.92|16875.69|16755.69|9
1623094880000|2021-06-07 19:41:20|16875.55|16755.55|16877.54|16757.54|16877.91|16757.91|16875.15|16755.15|9
1623094890000|2021-06-07 19:41:30|16877.77|16757.77|16877.58|16757.58|16877.91|16757.91|16877.58|16757.58|10
1623094900000|2021-06-07 19:41:40|16877.53|16757.53|16876.98|16756.98|16877.66|16757.66|16876.98|16756.98|10
1623094910000|2021-06-07 19:41:50|16877.09|16757.09|16877.81|16757.81|16877.85|16757.85|16877.09|16757.09|9
1623094920000|2021-06-07 19:42:00|16877.94|16757.94|16877.19|16757.19|16878.12|16758.12|16877.12|16757.12|10
1623094930000|2021-06-07 19:42:10|16876.61|16756.61|16872.11|16752.11|16876.8|16756.8|16872.11|16752.11|10
1623094940000|2021-06-07 19:42:20|16872.05|16752.05|16871.68|16751.68|16872.05|16752.05|16870.41|16750.41|10
1623094950000|2021-06-07 19:42:30|16871.9|16751.9|16871.01|16751.01|16873.13|16753.13|16871.01|16751.01|10
1623094960000|2021-06-07 19:42:40|16871.49|16751.49|16871.01|16751.01|16871.49|16751.49|16870.35|16750.35|10
1623094970000|2021-06-07 19:42:50|16870.95|16750.95|16869.37|16749.37|16871.04|16751.04|16869.37|16749.37|9
1623094980000|2021-06-07 19:43:00|16868.4|16748.4|16868|16748|16868.83|16748.83|16867.41|16747.41|10
1623094990000|2021-06-07 19:43:10|16867.86|16747.86|16867.24|16747.24|16868.42|16748.42|16867.24|16747.24|10
1623095000000|2021-06-07 19:43:20|16867.16|16747.16|16865.36|16745.36|16867.64|16747.64|16865.36|16745.36|10
1623095010000|2021-06-07 19:43:30|16865.59|16745.59|16864.69|16744.69|16865.71|16745.71|16864.69|16744.69|9
1623095020000|2021-06-07 19:43:40|16864.08|16744.08|16864.25|16744.25|16864.73|16744.73|16864.08|16744.08|10
1623095030000|2021-06-07 19:43:50|16864.16|16744.16|16865.27|16745.27|16865.27|16745.27|16863.57|16743.57|10
1623095040000|2021-06-07 19:44:00|16865.3|16745.3|16865.93|16745.93|16865.93|16745.93|16865.11|16745.11|10
1623095050000|2021-06-07 19:44:10|16866.57|16746.57|16868.46|16748.46|16868.72|16748.72|16866.57|16746.57|10
1623095060000|2021-06-07 19:44:20|16868.55|16748.55|16868.09|16748.09|16868.55|16748.55|16867.75|16747.75|9
1623095070000|2021-06-07 19:44:30|16868.35|16748.35|16868.53|16748.53|16868.53|16748.53|16868.25|16748.25|10
1623095080000|2021-06-07 19:44:40|16868.46|16748.46|16867.8|16747.8|16868.7|16748.7|16867.8|16747.8|10
1623095090000|2021-06-07 19:44:50|16867.65|16747.65|16869.52|16749.52|16869.52|16749.52|16867.62|16747.62|10
1623095100000|2021-06-07 19:45:00|16869.7|16749.7|16869.5|16749.5|16869.83|16749.83|16868.98|16748.98|9
1623095110000|2021-06-07 19:45:10|16869.58|16749.58|16867.79|16747.79|16869.58|16749.58|16867.79|16747.79|9
1623095120000|2021-06-07 19:45:20|16868.11|16748.11|16867.54|16747.54|16868.63|16748.63|16867.41|16747.41|10
1623095130000|2021-06-07 19:45:30|16867.24|16747.24|16866.18|16746.18|16868.26|16748.26|16866.18|16746.18|10
1623095140000|2021-06-07 19:45:40|16866.08|16746.08|16865.41|16745.41|16866.31|16746.31|16865.4|16745.4|10
1623095150000|2021-06-07 19:45:50|16865.3|16745.3|16865.65|16745.65|16865.79|16745.79|16865.08|16745.08|9
1623095160000|2021-06-07 19:46:00|16865.61|16745.61|16863.35|16743.35|16866.18|16746.18|16863.35|16743.35|9
1623095170000|2021-06-07 19:46:10|16862.97|16742.97|16858.14|16738.14|16862.97|16742.97|16858.14|16738.14|9
1623095180000|2021-06-07 19:46:20|16857.97|16737.97|16855.86|16735.86|16857.97|16737.97|16855.11|16735.11|10
1623095190000|2021-06-07 19:46:30|16856.16|16736.16|16854.13|16734.13|16856.16|16736.16|16854.08|16734.08|10
1623095200000|2021-06-07 19:46:40|16853.6|16733.6|16851.73|16731.73|16853.6|16733.6|16851.62|16731.62|9
1623095210000|2021-06-07 19:46:50|16852.17|16732.17|16854.6|16734.6|16854.79|16734.79|16852.17|16732.17|10
1623095220000|2021-06-07 19:47:00|16854.57|16734.57|16854.67|16734.67|16855.06|16735.06|16854.31|16734.31|9
1623095230000|2021-06-07 19:47:10|16854.66|16734.66|16852.47|16732.47|16855.36|16735.36|16852.47|16732.47|10
1623095240000|2021-06-07 19:47:20|16851.9|16731.9|16846.37|16726.37|16851.9|16731.9|16846.37|16726.37|10
1623095250000|2021-06-07 19:47:30|16846.26|16726.26|16842.19|16722.19|16846.6|16726.6|16841.95|16721.95|10
1623095260000|2021-06-07 19:47:40|16841.56|16721.56|16835.15|16715.15|16841.61|16721.61|16835.11|16715.11|10
1623095270000|2021-06-07 19:47:50|16834.64|16714.64|16833.36|16713.36|16834.8|16714.8|16833.36|16713.36|10
1623095280000|2021-06-07 19:48:00|16833.7|16713.7|16836.41|16716.41|16836.68|16716.68|16833.51|16713.51|10
1623095290000|2021-06-07 19:48:10|16836.46|16716.46|16842.96|16722.96|16842.96|16722.96|16836.46|16716.46|10
1623095300000|2021-06-07 19:48:20|16843.92|16723.92|16848.37|16728.37|16848.37|16728.37|16843.92|16723.92|10
1623095310000|2021-06-07 19:48:30|16848.14|16728.14|16851.01|16731.01|16851.16|16731.16|16848.14|16728.14|10
1623095320000|2021-06-07 19:48:40|16851.26|16731.26|16851.84|16731.84|16851.99|16731.99|16851.2|16731.2|8
1623095330000|2021-06-07 19:48:50|16851.62|16731.62|16852.76|16732.76|16852.81|16732.81|16851.62|16731.62|9
1623095340000|2021-06-07 19:49:00|16852.82|16732.82|16862.88|16742.88|16862.89|16742.89|16852.82|16732.82|8
1623095350000|2021-06-07 19:49:10|16863.06|16743.06|16866.53|16746.53|16866.53|16746.53|16862.68|16742.68|10
1623095360000|2021-06-07 19:49:20|16866.7|16746.7|16868.22|16748.22|16868.36|16748.36|16866.7|16746.7|10
1623095370000|2021-06-07 19:49:30|16867.47|16747.47|16870.14|16750.14|16870.14|16750.14|16867.47|16747.47|9
1623095380000|2021-06-07 19:49:40|16870.26|16750.26|16874.98|16754.98|16874.98|16754.98|16870.26|16750.26|9
1623095390000|2021-06-07 19:49:50|16875.62|16755.62|16880.37|16760.37|16880.37|16760.37|16875.62|16755.62|10
1623095400000|2021-06-07 19:50:00|16880.45|16760.45|16881.24|16761.24|16881.75|16761.75|16880.25|16760.25|10
1623095410000|2021-06-07 19:50:10|16881.99|16761.99|16880.91|16760.91|16882.17|16762.17|16880.91|16760.91|10
1623095420000|2021-06-07 19:50:20|16880.99|16760.99|16884.12|16764.12|16884.12|16764.12|16880.99|16760.99|10
1623095430000|2021-06-07 19:50:30|16884.21|16764.21|16887.07|16767.07|16887.07|16767.07|16884.21|16764.21|10
1623095440000|2021-06-07 19:50:40|16887.49|16767.49|16890.05|16770.05|16890.05|16770.05|16887.49|16767.49|10
1623095450000|2021-06-07 19:50:50|16890.9|16770.9|16899.06|16779.06|16899.06|16779.06|16890.9|16770.9|10
1623095460000|2021-06-07 19:51:00|16900.18|16780.18|16901.43|16781.43|16901.92|16781.92|16900.18|16780.18|10
1623095470000|2021-06-07 19:51:10|16901.35|16781.35|16902.53|16782.53|16902.53|16782.53|16901.12|16781.12|10
1623095480000|2021-06-07 19:51:20|16904.54|16784.54|16905.76|16785.76|16905.76|16785.76|16904.31|16784.31|10
1623095490000|2021-06-07 19:51:30|16906.08|16786.08|16908.14|16788.14|16908.14|16788.14|16905.85|16785.85|9
1623095500000|2021-06-07 19:51:40|16907.82|16787.82|16908.08|16788.08|16908.49|16788.49|16907.22|16787.22|10
1623095510000|2021-06-07 19:51:50|16908.23|16788.23|16912.18|16792.18|16912.27|16792.27|16908.23|16788.23|10
1623095520000|2021-06-07 19:52:00|16912.06|16792.06|16909.81|16789.81|16912.06|16792.06|16909.48|16789.48|9
1623095530000|2021-06-07 19:52:10|16909.54|16789.54|16909.71|16789.71|16909.86|16789.86|16908.95|16788.95|9
1623095540000|2021-06-07 19:52:20|16909.88|16789.88|16908.87|16788.87|16910.39|16790.39|16908.87|16788.87|10
1623095550000|2021-06-07 19:52:30|16908.37|16788.37|16907.81|16787.81|16908.37|16788.37|16907.81|16787.81|9
1623095560000|2021-06-07 19:52:40|16908.3|16788.3|16901.1|16781.1|16908.3|16788.3|16897.33|16777.33|10
1623095570000|2021-06-07 19:52:50|16900.97|16780.97|16904.87|16784.87|16904.87|16784.87|16900.97|16780.97|10
1623095580000|2021-06-07 19:53:00|16904.74|16784.74|16908.32|16788.32|16908.55|16788.55|16904.74|16784.74|10
1623095590000|2021-06-07 19:53:10|16908.35|16788.35|16905.58|16785.58|16908.35|16788.35|16905.58|16785.58|10
1623095600000|2021-06-07 19:53:20|16905.22|16785.22|16904.73|16784.73|16905.65|16785.65|16901.24|16781.24|10
1623095610000|2021-06-07 19:53:30|16905.16|16785.16|16905.53|16785.53|16905.57|16785.57|16904.22|16784.22|10
1623095620000|2021-06-07 19:53:40|16906.81|16786.81|16910.61|16790.61|16910.61|16790.61|16906.73|16786.73|10
1623095630000|2021-06-07 19:53:50|16910.59|16790.59|16917.45|16797.45|16917.45|16797.45|16910.59|16790.59|10
1623095640000|2021-06-07 19:54:00|16917.61|16797.61|16918.77|16798.77|16920.31|16800.31|16917.61|16797.61|10
1623095650000|2021-06-07 19:54:10|16919.55|16799.55|16922.1|16802.1|16922.17|16802.17|16919.55|16799.55|10
1623095660000|2021-06-07 19:54:20|16921.93|16801.93|16922.83|16802.83|16923|16803|16921.74|16801.74|10
1623095670000|2021-06-07 19:54:30|16922.58|16802.58|16921.23|16801.23|16922.58|16802.58|16921.23|16801.23|10
1623095680000|2021-06-07 19:54:40|16921.05|16801.05|16919.31|16799.31|16921.05|16801.05|16919.12|16799.12|10
1623095690000|2021-06-07 19:54:50|16919.28|16799.28|16921.37|16801.37|16921.37|16801.37|16919.28|16799.28|10
1623095700000|2021-06-07 19:55:00|16921.7|16801.7|16923.94|16803.94|16924.26|16804.26|16921.7|16801.7|9
1623095710000|2021-06-07 19:55:10|16923.74|16803.74|16924.66|16804.66|16924.66|16804.66|16921.83|16801.83|10
1623095720000|2021-06-07 19:55:20|16923.78|16803.78|16921.74|16801.74|16923.86|16803.86|16921.74|16801.74|10
1623095730000|2021-06-07 19:55:30|16921.75|16801.75|16917.18|16797.18|16921.98|16801.98|16916.84|16796.84|10
1623095740000|2021-06-07 19:55:40|16916.65|16796.65|16917.18|16797.18|16918.97|16798.97|16916.65|16796.65|10
1623095750000|2021-06-07 19:55:50|16916.56|16796.56|16914.57|16794.57|16916.56|16796.56|16914.27|16794.27|10
1623095760000|2021-06-07 19:56:00|16914.09|16794.09|16914.59|16794.59|16914.61|16794.61|16914.09|16794.09|10
1623095770000|2021-06-07 19:56:10|16914.15|16794.15|16914.43|16794.43|16914.43|16794.43|16913.85|16793.85|9
1623095780000|2021-06-07 19:56:20|16914.09|16794.09|16910.5|16790.5|16914.09|16794.09|16910.5|16790.5|10
1623095790000|2021-06-07 19:56:30|16910.59|16790.59|16908.44|16788.44|16910.64|16790.64|16908.41|16788.41|10
1623095800000|2021-06-07 19:56:40|16907.8|16787.8|16905.07|16785.07|16907.85|16787.85|16905.07|16785.07|10
1623095810000|2021-06-07 19:56:50|16904.45|16784.45|16906.06|16786.06|16906.19|16786.19|16904.45|16784.45|10
1623095820000|2021-06-07 19:57:00|16906.71|16786.71|16909.89|16789.89|16909.89|16789.89|16906.71|16786.71|10
1623095830000|2021-06-07 19:57:10|16910.38|16790.38|16913.18|16793.18|16913.41|16793.41|16910.38|16790.38|10
1623095840000|2021-06-07 19:57:20|16913.35|16793.35|16916.17|16796.17|16916.17|16796.17|16913.35|16793.35|10
1623095850000|2021-06-07 19:57:30|16917.27|16797.27|16919.32|16799.32|16919.32|16799.32|16917.13|16797.13|10
1623095860000|2021-06-07 19:57:40|16919.33|16799.33|16922.26|16802.26|16922.26|16802.26|16919.24|16799.24|10
1623095870000|2021-06-07 19:57:50|16922.66|16802.66|16927.69|16807.69|16927.82|16807.82|16922.66|16802.66|10
1623095880000|2021-06-07 19:58:00|16928.82|16808.82|16931.46|16811.46|16932.14|16812.14|16928.82|16808.82|10
1623095890000|2021-06-07 19:58:10|16930.58|16810.58|16932.4|16812.4|16932.66|16812.66|16930.58|16810.58|10
1623095900000|2021-06-07 19:58:20|16932.05|16812.05|16936.55|16816.55|16936.55|16816.55|16932.05|16812.05|10
1623095910000|2021-06-07 19:58:30|16936.85|16816.85|16940.51|16820.51|16940.51|16820.51|16936.85|16816.85|10
1623095920000|2021-06-07 19:58:40|16940.64|16820.64|16950.14|16830.14|16950.14|16830.14|16940.64|16820.64|10
1623095930000|2021-06-07 19:58:50|16949.77|16829.77|16954.68|16834.68|16954.68|16834.68|16949.77|16829.77|10
1623095940000|2021-06-07 19:59:00|16955.38|16835.38|16957.38|16837.38|16958.09|16838.09|16955.14|16835.14|10
1623095950000|2021-06-07 19:59:10|16956.08|16836.08|16951.43|16831.43|16956.59|16836.59|16951.43|16831.43|10
1623095960000|2021-06-07 19:59:20|16952.25|16832.25|16948.15|16828.15|16952.25|16832.25|16948.15|16828.15|10
1623095970000|2021-06-07 19:59:30|16947.42|16827.42|16944.81|16824.81|16947.42|16827.42|16944.63|16824.63|9
1623095980000|2021-06-07 19:59:40|16945.27|16825.27|16942.18|16822.18|16945.27|16825.27|16942.18|16822.18|10
1623095990000|2021-06-07 19:59:50|16941.7|16821.7|16940.81|16820.81|16942.42|16822.42|16940.81|16820.81|10
1623096000000|2021-06-07 20:00:00|16941|16821|16939.72|16819.72|16941|16821|16938.83|16818.83|10
1623096010000|2021-06-07 20:00:10|16938.71|16818.71|16931.28|16811.28|16938.71|16818.71|16931.28|16811.28|10
1623096020000|2021-06-07 20:00:20|16931.05|16811.05|16925.95|16805.95|16931.05|16811.05|16925.52|16805.52|10
1623096030000|2021-06-07 20:00:30|16924.17|16804.17|16923.92|16803.92|16924.17|16804.17|16922.52|16802.52|10
1623096040000|2021-06-07 20:00:40|16924.21|16804.21|16926.99|16806.99|16927|16807|16923.93|16803.93|10
1623096050000|2021-06-07 20:00:50|16927.19|16807.19|16931.13|16811.13|16931.13|16811.13|16927.19|16807.19|10
1623096060000|2021-06-07 20:01:00|16931.18|16811.18|16932.76|16812.76|16933.52|16813.52|16931.03|16811.03|10
1623096070000|2021-06-07 20:01:10|16930.89|16810.89|16932.52|16812.52|16932.52|16812.52|16929.54|16809.54|9
1623096080000|2021-06-07 20:01:20|16935.27|16815.27|16940.55|16820.55|16940.55|16820.55|16935.27|16815.27|10
1623096090000|2021-06-07 20:01:30|16940.7|16820.7|16946.26|16826.26|16947.14|16827.14|16940.7|16820.7|9
1623096100000|2021-06-07 20:01:40|16947.79|16827.79|16958.07|16838.07|16958.07|16838.07|16947.79|16827.79|10
1623096110000|2021-06-07 20:01:50|16958.91|16838.91|16957.77|16837.77|16958.92|16838.92|16957.64|16837.64|10
1623096120000|2021-06-07 20:02:00|16957.96|16837.96|16958.63|16838.63|16959.87|16839.87|16957.96|16837.96|10
1623096130000|2021-06-07 20:02:10|16958.41|16838.41|16948.46|16828.46|16958.41|16838.41|16948.46|16828.46|10
1623096140000|2021-06-07 20:02:20|16944.24|16824.24|16938.69|16818.69|16944.84|16824.84|16938.63|16818.63|10
1623096150000|2021-06-07 20:02:30|16937.65|16817.65|16935.97|16815.97|16937.65|16817.65|16935.87|16815.87|9
1623096160000|2021-06-07 20:02:40|16935.32|16815.32|16929.95|16809.95|16935.32|16815.32|16929.95|16809.95|10
1623096170000|2021-06-07 20:02:50|16928.31|16808.31|16925.06|16805.06|16928.31|16808.31|16924.49|16804.49|10
1623096180000|2021-06-07 20:03:00|16924.43|16804.43|16922.34|16802.34|16924.43|16804.43|16922.34|16802.34|10
1623096190000|2021-06-07 20:03:10|16922.89|16802.89|16924.62|16804.62|16925.47|16805.47|16922.58|16802.58|10
1623096200000|2021-06-07 20:03:20|16925.06|16805.06|16924.9|16804.9|16925.84|16805.84|16923.53|16803.53|10
1623096210000|2021-06-07 20:03:30|16924.81|16804.81|16926.12|16806.12|16926.12|16806.12|16924.23|16804.23|10
1623096220000|2021-06-07 20:03:40|16925.77|16805.77|16923.98|16803.98|16925.77|16805.77|16923.87|16803.87|10
1623096230000|2021-06-07 20:03:50|16923.52|16803.52|16919.68|16799.68|16923.52|16803.52|16919.3|16799.3|10
1623096240000|2021-06-07 20:04:00|16919.71|16799.71|16918.94|16798.94|16920.51|16800.51|16918.94|16798.94|9
1623096250000|2021-06-07 20:04:10|16918.19|16798.19|16917.17|16797.17|16918.19|16798.19|16917.17|16797.17|10
1623096260000|2021-06-07 20:04:20|16916.95|16796.95|16910.8|16790.8|16916.95|16796.95|16910.8|16790.8|10
1623096270000|2021-06-07 20:04:30|16910.6|16790.6|16911.34|16791.34|16911.8|16791.8|16910.35|16790.35|10
1623096280000|2021-06-07 20:04:40|16910.88|16790.88|16904.27|16784.27|16910.88|16790.88|16903.76|16783.76|10
1623096290000|2021-06-07 20:04:50|16904.49|16784.49|16901|16781|16904.77|16784.77|16901|16781|10
1623096300000|2021-06-07 20:05:00|16900.53|16780.53|16896.48|16776.48|16900.53|16780.53|16896.48|16776.48|10
1623096310000|2021-06-07 20:05:10|16895.83|16775.83|16894.89|16774.89|16896.38|16776.38|16894.89|16774.89|10
1623096320000|2021-06-07 20:05:20|16894.93|16774.93|16896.99|16776.99|16897.71|16777.71|16894.93|16774.93|10
1623096330000|2021-06-07 20:05:30|16895.81|16775.81|16895.31|16775.31|16895.81|16775.81|16894.99|16774.99|9
1623096340000|2021-06-07 20:05:40|16895.39|16775.39|16896.98|16776.98|16896.98|16776.98|16895.39|16775.39|10
1623096350000|2021-06-07 20:05:50|16897.02|16777.02|16896.39|16776.39|16897.27|16777.27|16896.39|16776.39|10
1623096360000|2021-06-07 20:06:00|16895.98|16775.98|16895.91|16775.91|16896.76|16776.76|16895.81|16775.81|10
1623096370000|2021-06-07 20:06:10|16895.35|16775.35|16896.6|16776.6|16896.84|16776.84|16894.4|16774.4|10
1623096380000|2021-06-07 20:06:20|16896.76|16776.76|16900.2|16780.2|16900.56|16780.56|16896.76|16776.76|10
1623096390000|2021-06-07 20:06:30|16900.59|16780.59|16901.36|16781.36|16901.55|16781.55|16900.53|16780.53|10
1623096400000|2021-06-07 20:06:40|16901.56|16781.56|16900.98|16780.98|16901.73|16781.73|16900.52|16780.52|10
1623096410000|2021-06-07 20:06:50|16900.91|16780.91|16899.72|16779.72|16900.91|16780.91|16899.7|16779.7|10
1623096420000|2021-06-07 20:07:00|16898.64|16778.64|16898.05|16778.05|16898.68|16778.68|16898.05|16778.05|10
1623096430000|2021-06-07 20:07:10|16897.59|16777.59|16897.62|16777.62|16898.13|16778.13|16897.46|16777.46|9
1623096440000|2021-06-07 20:07:20|16897.65|16777.65|16898.4|16778.4|16899.22|16779.22|16897.48|16777.48|9
1623096450000|2021-06-07 20:07:30|16899.12|16779.12|16899.63|16779.63|16900.15|16780.15|16899.01|16779.01|10
1623096460000|2021-06-07 20:07:40|16899.62|16779.62|16897.13|16777.13|16899.66|16779.66|16897.03|16777.03|10
1623096470000|2021-06-07 20:07:50|16896.69|16776.69|16895.64|16775.64|16896.69|16776.69|16895.31|16775.31|10
1623096480000|2021-06-07 20:08:00|16895.75|16775.75|16896.09|16776.09|16896.56|16776.56|16895.7|16775.7|9
1623096490000|2021-06-07 20:08:10|16896.25|16776.25|16893.71|16773.71|16896.25|16776.25|16893.71|16773.71|10
1623096500000|2021-06-07 20:08:20|16893.49|16773.49|16891.88|16771.88|16893.49|16773.49|16891.88|16771.88|10
1623096510000|2021-06-07 20:08:30|16892.15|16772.15|16893.28|16773.28|16893.28|16773.28|16891.95|16771.95|10
1623096520000|2021-06-07 20:08:40|16893.45|16773.45|16894.3|16774.3|16894.3|16774.3|16893.44|16773.44|10
1623096530000|2021-06-07 20:08:50|16893.68|16773.68|16894.27|16774.27|16894.83|16774.83|16893.54|16773.54|10
1623096540000|2021-06-07 20:09:00|16894.48|16774.48|16897.81|16777.81|16898.29|16778.29|16894.48|16774.48|10
1623096550000|2021-06-07 20:09:10|16897.43|16777.43|16896.8|16776.8|16897.73|16777.73|16896.48|16776.48|10
1623096560000|2021-06-07 20:09:20|16896.92|16776.92|16891.25|16771.25|16896.92|16776.92|16891.25|16771.25|10
1623096570000|2021-06-07 20:09:30|16891.15|16771.15|16888.49|16768.49|16891.15|16771.15|16888.45|16768.45|10
1623096580000|2021-06-07 20:09:40|16888.68|16768.68|16887.09|16767.09|16888.68|16768.68|16886.73|16766.73|10
1623096590000|2021-06-07 20:09:50|16885.69|16765.69|16884.21|16764.21|16885.69|16765.69|16884.14|16764.14|10
1623096600000|2021-06-07 20:10:00|16884.62|16764.62|16879.75|16759.75|16884.62|16764.62|16879.75|16759.75|10
1623096610000|2021-06-07 20:10:10|16878.54|16758.54|16875.19|16755.19|16878.54|16758.54|16875.19|16755.19|10
1623096620000|2021-06-07 20:10:20|16875.23|16755.23|16871.67|16751.67|16875.23|16755.23|16870.7|16750.7|10
1623096630000|2021-06-07 20:10:30|16870.99|16750.99|16868.25|16748.25|16870.99|16750.99|16867.92|16747.92|10
1623096640000|2021-06-07 20:10:40|16868.37|16748.37|16865.48|16745.48|16868.37|16748.37|16865.48|16745.48|10
1623096650000|2021-06-07 20:10:50|16865.47|16745.47|16864.83|16744.83|16865.47|16745.47|16863.99|16743.99|10
1623096660000|2021-06-07 20:11:00|16865.11|16745.11|16870.82|16750.82|16870.82|16750.82|16865.11|16745.11|10
1623096670000|2021-06-07 20:11:10|16871.05|16751.05|16870.82|16750.82|16871.55|16751.55|16870.82|16750.82|10
1623096680000|2021-06-07 20:11:20|16870.2|16750.2|16868.36|16748.36|16870.43|16750.43|16868.36|16748.36|10
1623096690000|2021-06-07 20:11:30|16868.22|16748.22|16866.28|16746.28|16868.22|16748.22|16865.75|16745.75|10
1623096700000|2021-06-07 20:11:40|16866.43|16746.43|16868.51|16748.51|16868.51|16748.51|16866.36|16746.36|10
1623096710000|2021-06-07 20:11:50|16868.66|16748.66|16869.58|16749.58|16870.06|16750.06|16868.66|16748.66|10
1623096720000|2021-06-07 20:12:00|16869.96|16749.96|16869.04|16749.04|16870.71|16750.71|16869.04|16749.04|9
1623096730000|2021-06-07 20:12:10|16868.96|16748.96|16862.7|16742.7|16868.96|16748.96|16862.7|16742.7|10
1623096740000|2021-06-07 20:12:20|16861.26|16741.26|16857.63|16737.63|16861.26|16741.26|16857.63|16737.63|10
1623096750000|2021-06-07 20:12:30|16857.14|16737.14|16859.82|16739.82|16859.82|16739.82|16857.14|16737.14|10
1623096760000|2021-06-07 20:12:40|16859.6|16739.6|16863.91|16743.91|16863.91|16743.91|16859.6|16739.6|10
1623096770000|2021-06-07 20:12:50|16864.17|16744.17|16867.81|16747.81|16867.81|16747.81|16864.17|16744.17|9
1623096780000|2021-06-07 20:13:00|16868.08|16748.08|16876.05|16756.05|16876.05|16756.05|16868.08|16748.08|10
1623096790000|2021-06-07 20:13:10|16876.36|16756.36|16879.93|16759.93|16880.08|16760.08|16876.36|16756.36|10
1623096800000|2021-06-07 20:13:20|16880.2|16760.2|16882.96|16762.96|16882.96|16762.96|16880.2|16760.2|10
1623096810000|2021-06-07 20:13:30|16883.46|16763.46|16885.63|16765.63|16885.74|16765.74|16883.46|16763.46|10
1623096820000|2021-06-07 20:13:40|16885.65|16765.65|16884.83|16764.83|16886.36|16766.36|16884.83|16764.83|10
1623096830000|2021-06-07 20:13:50|16885.27|16765.27|16885.68|16765.68|16886.32|16766.32|16885.27|16765.27|9
1623096840000|2021-06-07 20:14:00|16885.83|16765.83|16888.58|16768.58|16888.58|16768.58|16885.83|16765.83|10
1623096850000|2021-06-07 20:14:10|16889.25|16769.25|16893.66|16773.66|16893.66|16773.66|16889.25|16769.25|10
1623096860000|2021-06-07 20:14:20|16893.58|16773.58|16895.13|16775.13|16895.13|16775.13|16893.58|16773.58|9
1623096870000|2021-06-07 20:14:30|16895.57|16775.57|16895.58|16775.58|16896.65|16776.65|16894.8|16774.8|10
1623096880000|2021-06-07 20:14:40|16895.97|16775.97|16896.75|16776.75|16896.94|16776.94|16895.97|16775.97|9
1623096890000|2021-06-07 20:14:50|16896.26|16776.26|16898.12|16778.12|16898.12|16778.12|16895.8|16775.8|10
1623096900000|2021-06-07 20:15:00|16898.03|16778.03|16900.59|16780.59|16900.96|16780.96|16898.03|16778.03|10
1623096910000|2021-06-07 20:15:10|16900.63|16780.63|16900.1|16780.1|16900.8|16780.8|16900.1|16780.1|9
1623096920000|2021-06-07 20:15:20|16899.02|16779.02|16895.15|16775.15|16899.02|16779.02|16895.15|16775.15|10
1623096930000|2021-06-07 20:15:30|16895.01|16775.01|16895.3|16775.3|16895.3|16775.3|16894.54|16774.54|10
1623096940000|2021-06-07 20:15:40|16895.29|16775.29|16895.66|16775.66|16896.15|16776.15|16895.18|16775.18|10
1623096950000|2021-06-07 20:15:50|16895.6|16775.6|16892.94|16772.94|16895.6|16775.6|16892.94|16772.94|10
1623096960000|2021-06-07 20:16:00|16893|16773|16893.45|16773.45|16893.7|16773.7|16892.54|16772.54|10
1623096970000|2021-06-07 20:16:10|16893.44|16773.44|16894.19|16774.19|16894.29|16774.29|16892.94|16772.94|10
1623096980000|2021-06-07 20:16:20|16893.89|16773.89|16894.42|16774.42|16894.69|16774.69|16893.83|16773.83|10
1623096990000|2021-06-07 20:16:30|16895.2|16775.2|16893|16773|16895.24|16775.24|16893|16773|10
1623097000000|2021-06-07 20:16:40|16893.2|16773.2|16892.42|16772.42|16893.41|16773.41|16892.34|16772.34|10
1623097010000|2021-06-07 20:16:50|16892.33|16772.33|16889.63|16769.63|16892.33|16772.33|16889.3|16769.3|10
1623097020000|2021-06-07 20:17:00|16889.51|16769.51|16884|16764|16889.51|16769.51|16884|16764|10
1623097030000|2021-06-07 20:17:10|16883.62|16763.62|16877.68|16757.68|16883.62|16763.62|16877.68|16757.68|10
1623097040000|2021-06-07 20:17:20|16877.49|16757.49|16875.86|16755.86|16877.49|16757.49|16874.79|16754.79|10
1623097050000|2021-06-07 20:17:30|16876.63|16756.63|16880.1|16760.1|16880.1|16760.1|16876.63|16756.63|10
1623097060000|2021-06-07 20:17:40|16881|16761|16884.36|16764.36|16884.36|16764.36|16881|16761|10
1623097070000|2021-06-07 20:17:50|16884.25|16764.25|16884.93|16764.93|16884.93|16764.93|16883.96|16763.96|10
1623097080000|2021-06-07 20:18:00|16884.81|16764.81|16881.44|16761.44|16885.16|16765.16|16881.41|16761.41|9
1623097090000|2021-06-07 20:18:10|16881.49|16761.49|16883.27|16763.27|16883.27|16763.27|16880.88|16760.88|10
1623097100000|2021-06-07 20:18:20|16883.29|16763.29|16882.58|16762.58|16884.13|16764.13|16882.58|16762.58|10
1623097110000|2021-06-07 20:18:30|16882.48|16762.48|16880.16|16760.16|16882.48|16762.48|16880.16|16760.16|10
1623097120000|2021-06-07 20:18:40|16880.6|16760.6|16879.07|16759.07|16880.89|16760.89|16878.93|16758.93|10
1623097130000|2021-06-07 20:18:50|16879.06|16759.06|16880.62|16760.62|16880.9|16760.9|16878.99|16758.99|10
1623097140000|2021-06-07 20:19:00|16879.97|16759.97|16875.64|16755.64|16879.97|16759.97|16875.57|16755.57|10
1623097150000|2021-06-07 20:19:10|16874.5|16754.5|16871.03|16751.03|16874.5|16754.5|16871.03|16751.03|10
1623097160000|2021-06-07 20:19:20|16870.18|16750.18|16863.7|16743.7|16870.18|16750.18|16863.7|16743.7|10
1623097170000|2021-06-07 20:19:30|16863.07|16743.07|16859.14|16739.14|16863.07|16743.07|16859.14|16739.14|9
1623097180000|2021-06-07 20:19:40|16859.35|16739.35|16859.96|16739.96|16860.43|16740.43|16859.31|16739.31|8
1623097190000|2021-06-07 20:19:50|16859.84|16739.84|16859.12|16739.12|16860.34|16740.34|16858.23|16738.23|10
1623097200000|2021-06-07 20:20:00|16859.5|16739.5|16860.2|16740.2|16860.27|16740.27|16858.54|16738.54|10
1623097210000|2021-06-07 20:20:10|16861.03|16741.03|16864.16|16744.16|16864.16|16744.16|16861.03|16741.03|10
1623097220000|2021-06-07 20:20:20|16863.9|16743.9|16864.46|16744.46|16864.51|16744.51|16863.33|16743.33|9
1623097230000|2021-06-07 20:20:30|16864.3|16744.3|16864.21|16744.21|16864.36|16744.36|16863.41|16743.41|10
1623097240000|2021-06-07 20:20:40|16865.9|16745.9|16866.69|16746.69|16867.42|16747.42|16864.7|16744.7|10
1623097250000|2021-06-07 20:20:50|16867.27|16747.27|16866.62|16746.62|16867.27|16747.27|16866.22|16746.22|10
1623097260000|2021-06-07 20:21:00|16866.79|16746.79|16864.64|16744.64|16867.9|16747.9|16864.64|16744.64|10
1623097270000|2021-06-07 20:21:10|16865.12|16745.12|16862.46|16742.46|16865.12|16745.12|16862.46|16742.46|10
1623097280000|2021-06-07 20:21:20|16862.37|16742.37|16853.12|16733.12|16862.37|16742.37|16853.12|16733.12|10
1623097290000|2021-06-07 20:21:30|16852.95|16732.95|16847.51|16727.51|16852.95|16732.95|16847.51|16727.51|10
1623097300000|2021-06-07 20:21:40|16847.58|16727.58|16847.31|16727.31|16847.79|16727.79|16847.21|16727.21|10
1623097310000|2021-06-07 20:21:50|16847.5|16727.5|16843.12|16723.12|16847.5|16727.5|16843.12|16723.12|10
1623097320000|2021-06-07 20:22:00|16843.53|16723.53|16835.23|16715.23|16843.95|16723.95|16835.23|16715.23|10
1623097330000|2021-06-07 20:22:10|16834.98|16714.98|16824.8|16704.8|16834.98|16714.98|16824.8|16704.8|10
1623097340000|2021-06-07 20:22:20|16824.52|16704.52|16819.61|16699.61|16824.52|16704.52|16819.61|16699.61|10
1623097350000|2021-06-07 20:22:30|16819.43|16699.43|16819.73|16699.73|16820.79|16700.79|16818.96|16698.96|10
1623097360000|2021-06-07 20:22:40|16818.74|16698.74|16820.93|16700.93|16821.24|16701.24|16818.74|16698.74|10
1623097370000|2021-06-07 20:22:50|16821|16701|16825.46|16705.46|16825.46|16705.46|16821|16701|10
1623097380000|2021-06-07 20:23:00|16825.62|16705.62|16825.21|16705.21|16827.08|16707.08|16825.21|16705.21|10
1623097390000|2021-06-07 20:23:10|16825.87|16705.87|16823.36|16703.36|16826.26|16706.26|16823.36|16703.36|10
1623097400000|2021-06-07 20:23:20|16823.66|16703.66|16822.82|16702.82|16824.33|16704.33|16822.82|16702.82|10
1623097410000|2021-06-07 20:23:30|16824.03|16704.03|16826.47|16706.47|16826.47|16706.47|16823.36|16703.36|10
1623097420000|2021-06-07 20:23:40|16826.45|16706.45|16826.8|16706.8|16828.37|16708.37|16826.45|16706.45|10
1623097430000|2021-06-07 20:23:50|16826.91|16706.91|16829.88|16709.88|16829.88|16709.88|16826.85|16706.85|10
1623097440000|2021-06-07 20:24:00|16829.58|16709.58|16829.19|16709.19|16829.72|16709.72|16828.75|16708.75|10
1623097450000|2021-06-07 20:24:10|16829.14|16709.14|16828.26|16708.26|16829.14|16709.14|16828.19|16708.19|10
1623097460000|2021-06-07 20:24:20|16828.14|16708.14|16827.36|16707.36|16828.55|16708.55|16826.79|16706.79|9
1623097470000|2021-06-07 20:24:30|16827.02|16707.02|16826.82|16706.82|16827.02|16707.02|16825.76|16705.76|10
1623097480000|2021-06-07 20:24:40|16826.46|16706.46|16827.84|16707.84|16827.94|16707.94|16826.46|16706.46|10
1623097490000|2021-06-07 20:24:50|16828.23|16708.23|16830.33|16710.33|16830.45|16710.45|16828.23|16708.23|10
1623097500000|2021-06-07 20:25:00|16830.42|16710.42|16830|16710|16831.06|16711.06|16829.33|16709.33|10
1623097510000|2021-06-07 20:25:10|16829.95|16709.95|16828.66|16708.66|16829.95|16709.95|16828.66|16708.66|9
1623097520000|2021-06-07 20:25:20|16828.87|16708.87|16831.64|16711.64|16831.64|16711.64|16828.87|16708.87|10
1623097530000|2021-06-07 20:25:30|16831.5|16711.5|16834.55|16714.55|16834.55|16714.55|16831.5|16711.5|10
1623097540000|2021-06-07 20:25:40|16834.61|16714.61|16836.95|16716.95|16837.15|16717.15|16834.42|16714.42|10
1623097550000|2021-06-07 20:25:50|16837.43|16717.43|16840.53|16720.53|16840.53|16720.53|16837.43|16717.43|8
1623097560000|2021-06-07 20:26:00|16841.63|16721.63|16841.72|16721.72|16841.73|16721.73|16840.62|16720.62|10
1623097570000|2021-06-07 20:26:10|16842.37|16722.37|16843.44|16723.44|16843.44|16723.44|16842.37|16722.37|10
1623097580000|2021-06-07 20:26:20|16843.42|16723.42|16844.38|16724.38|16844.7|16724.7|16843.42|16723.42|10
1623097590000|2021-06-07 20:26:30|16844.45|16724.45|16846.48|16726.48|16846.48|16726.48|16844.45|16724.45|9
1623097600000|2021-06-07 20:26:40|16846.72|16726.72|16847.72|16727.72|16848.13|16728.13|16846.6|16726.6|10
1623097610000|2021-06-07 20:26:50|16847.69|16727.69|16847.96|16727.96|16848.08|16728.08|16847.63|16727.63|8
1623097620000|2021-06-07 20:27:00|16847.88|16727.88|16844.36|16724.36|16847.88|16727.88|16844.32|16724.32|10
1623097630000|2021-06-07 20:27:10|16843.74|16723.74|16841.73|16721.73|16843.74|16723.74|16841.73|16721.73|10
1623097640000|2021-06-07 20:27:20|16841.68|16721.68|16839.41|16719.41|16841.68|16721.68|16839.41|16719.41|8
1623097650000|2021-06-07 20:27:30|16839.28|16719.28|16837.06|16717.06|16839.28|16719.28|16837.06|16717.06|10
1623097660000|2021-06-07 20:27:40|16838.06|16718.06|16840.73|16720.73|16840.73|16720.73|16838.06|16718.06|10
1623097670000|2021-06-07 20:27:50|16840.96|16720.96|16841.93|16721.93|16842.7|16722.7|16840.96|16720.96|10
1623097680000|2021-06-07 20:28:00|16842.58|16722.58|16845.5|16725.5|16845.73|16725.73|16842.48|16722.48|10
1623097690000|2021-06-07 20:28:10|16845.27|16725.27|16842.98|16722.98|16845.27|16725.27|16842.55|16722.55|10
1623097700000|2021-06-07 20:28:20|16843.11|16723.11|16844.35|16724.35|16844.35|16724.35|16842.4|16722.4|10
1623097710000|2021-06-07 20:28:30|16844.39|16724.39|16847.22|16727.22|16847.22|16727.22|16844.39|16724.39|10
1623097720000|2021-06-07 20:28:40|16847.23|16727.23|16846.68|16726.68|16847.75|16727.75|16846.35|16726.35|10
1623097730000|2021-06-07 20:28:50|16846.81|16726.81|16846.71|16726.71|16847.09|16727.09|16845.74|16725.74|10
1623097740000|2021-06-07 20:29:00|16846.48|16726.48|16843.76|16723.76|16846.65|16726.65|16842.78|16722.78|10
1623097750000|2021-06-07 20:29:10|16843.65|16723.65|16843.04|16723.04|16843.65|16723.65|16842.3|16722.3|10
1623097760000|2021-06-07 20:29:20|16843.08|16723.08|16843.7|16723.7|16843.7|16723.7|16842.83|16722.83|9
1623097770000|2021-06-07 20:29:30|16843.69|16723.69|16845.13|16725.13|16845.13|16725.13|16843.63|16723.63|10
1623097780000|2021-06-07 20:29:40|16845.47|16725.47|16844.04|16724.04|16845.47|16725.47|16844.04|16724.04|9
1623097790000|2021-06-07 20:29:50|16843.95|16723.95|16843.05|16723.05|16844.13|16724.13|16843.05|16723.05|10
1623097800000|2021-06-07 20:30:00|16843.15|16723.15|16840.87|16720.87|16843.15|16723.15|16840.53|16720.53|10
1623097810000|2021-06-07 20:30:10|16840.92|16720.92|16839.93|16719.93|16841.12|16721.12|16839.93|16719.93|10
1623097820000|2021-06-07 20:30:20|16839.32|16719.32|16835.72|16715.72|16839.32|16719.32|16835.66|16715.66|10
1623097830000|2021-06-07 20:30:30|16835.5|16715.5|16827.88|16707.88|16835.5|16715.5|16827.88|16707.88|10
1623097840000|2021-06-07 20:30:40|16827.65|16707.65|16824.61|16704.61|16827.65|16707.65|16824.33|16704.33|10
1623097850000|2021-06-07 20:30:50|16824.06|16704.06|16819.01|16699.01|16824.36|16704.36|16819.01|16699.01|10
1623097860000|2021-06-07 20:31:00|16818.64|16698.64|16815.44|16695.44|16818.84|16698.84|16815.44|16695.44|10
1623097870000|2021-06-07 20:31:10|16815.17|16695.17|16808.25|16688.25|16815.17|16695.17|16808.25|16688.25|10
1623097880000|2021-06-07 20:31:20|16808.87|16688.87|16807.7|16687.7|16809.24|16689.24|16807.59|16687.59|10
1623097890000|2021-06-07 20:31:30|16806.89|16686.89|16802.72|16682.72|16806.89|16686.89|16802.01|16682.01|10
1623097900000|2021-06-07 20:31:40|16803.78|16683.78|16802.46|16682.46|16805.6|16685.6|16801.84|16681.84|10
1623097910000|2021-06-07 20:31:50|16802.35|16682.35|16806.75|16686.75|16806.75|16686.75|16802.35|16682.35|10
1623097920000|2021-06-07 20:32:00|16806.44|16686.44|16801|16681|16806.44|16686.44|16801|16681|10
1623097930000|2021-06-07 20:32:10|16800.32|16680.32|16791.57|16671.57|16800.32|16680.32|16791.57|16671.57|10
1623097940000|2021-06-07 20:32:20|16792.13|16672.13|16789.23|16669.23|16792.13|16672.13|16787.67|16667.67|10
1623097950000|2021-06-07 20:32:30|16789|16669|16788|16668|16789.44|16669.44|16788|16668|10
1623097960000|2021-06-07 20:32:40|16788.37|16668.37|16786.26|16666.26|16788.37|16668.37|16785.94|16665.94|9
1623097970000|2021-06-07 20:32:50|16786.12|16666.12|16785.42|16665.42|16786.12|16666.12|16785.26|16665.26|10
1623097980000|2021-06-07 20:33:00|16786|16666|16785.53|16665.53|16786.38|16666.38|16785.53|16665.53|10
1623097990000|2021-06-07 20:33:10|16782.43|16662.43|16782.58|16662.58|16783.18|16663.18|16782.43|16662.43|10
1623098000000|2021-06-07 20:33:20|16783.14|16663.14|16783.07|16663.07|16783.14|16663.14|16782.54|16662.54|9
1623098010000|2021-06-07 20:33:30|16783.3|16663.3|16786.84|16666.84|16786.84|16666.84|16783.3|16663.3|10
1623098020000|2021-06-07 20:33:40|16786.9|16666.9|16789.91|16669.91|16790.19|16670.19|16786.9|16666.9|10
1623098030000|2021-06-07 20:33:50|16789.96|16669.96|16792.87|16672.87|16792.87|16672.87|16789.72|16669.72|10
1623098040000|2021-06-07 20:34:00|16794.36|16674.36|16795.98|16675.98|16796.71|16676.71|16794.36|16674.36|10
1623098050000|2021-06-07 20:34:10|16796.14|16676.14|16795.29|16675.29|16796.14|16676.14|16794.36|16674.36|10
1623098060000|2021-06-07 20:34:20|16794.95|16674.95|16793.19|16673.19|16794.95|16674.95|16793.19|16673.19|10
1623098070000|2021-06-07 20:34:30|16793.21|16673.21|16795.89|16675.89|16795.89|16675.89|16792.87|16672.87|9
1623098080000|2021-06-07 20:34:40|16795.92|16675.92|16797.28|16677.28|16797.28|16677.28|16795.92|16675.92|10
1623098090000|2021-06-07 20:34:50|16797.39|16677.39|16798.81|16678.81|16798.81|16678.81|16797.39|16677.39|9
1623098100000|2021-06-07 20:35:00|16798.82|16678.82|16797.45|16677.45|16798.82|16678.82|16797.3|16677.3|10
1623098110000|2021-06-07 20:35:10|16798.28|16678.28|16799.7|16679.7|16800.15|16680.15|16798.28|16678.28|10
1623098120000|2021-06-07 20:35:20|16799.72|16679.72|16800.01|16680.01|16800.01|16680.01|16799.04|16679.04|9
1623098130000|2021-06-07 20:35:30|16800.26|16680.26|16802.19|16682.19|16802.19|16682.19|16800.22|16680.22|9
1623098140000|2021-06-07 20:35:40|16803.05|16683.05|16806.65|16686.65|16806.65|16686.65|16802.88|16682.88|10
1623098150000|2021-06-07 20:35:50|16807.02|16687.02|16809.89|16689.89|16809.89|16689.89|16807.02|16687.02|10
1623098160000|2021-06-07 20:36:00|16809.9|16689.9|16810.21|16690.21|16810.65|16690.65|16808.8|16688.8|10
1623098170000|2021-06-07 20:36:10|16810.3|16690.3|16809.83|16689.83|16810.3|16690.3|16808.78|16688.78|10
1623098180000|2021-06-07 20:36:20|16809.72|16689.72|16810.8|16690.8|16810.8|16690.8|16809.72|16689.72|10
1623098190000|2021-06-07 20:36:30|16810.79|16690.79|16812.34|16692.34|16812.48|16692.48|16810.67|16690.67|10
1623098200000|2021-06-07 20:36:40|16811.72|16691.72|16812.6|16692.6|16813.26|16693.26|16811.72|16691.72|10
1623098210000|2021-06-07 20:36:50|16812.64|16692.64|16812.5|16692.5|16812.64|16692.64|16812.13|16692.13|9
1623098220000|2021-06-07 20:37:00|16812.62|16692.62|16815.21|16695.21|16815.21|16695.21|16812.59|16692.59|10
1623098230000|2021-06-07 20:37:10|16815.36|16695.36|16819.9|16699.9|16819.9|16699.9|16815.04|16695.04|10
1623098240000|2021-06-07 20:37:20|16819.74|16699.74|16822.62|16702.62|16822.62|16702.62|16819.74|16699.74|10
1623098250000|2021-06-07 20:37:30|16823.4|16703.4|16825.06|16705.06|16825.06|16705.06|16823.4|16703.4|10
1623098260000|2021-06-07 20:37:40|16825.3|16705.3|16828.64|16708.64|16828.64|16708.64|16825.19|16705.19|9
1623098270000|2021-06-07 20:37:50|16828.39|16708.39|16833.83|16713.83|16833.83|16713.83|16828.39|16708.39|10
1623098280000|2021-06-07 20:38:00|16835.08|16715.08|16841.61|16721.61|16841.61|16721.61|16834.85|16714.85|10
1623098290000|2021-06-07 20:38:10|16842.11|16722.11|16848.33|16728.33|16848.33|16728.33|16842.11|16722.11|10
1623098300000|2021-06-07 20:38:20|16848.45|16728.45|16852.58|16732.58|16852.58|16732.58|16847.99|16727.99|10
1623098310000|2021-06-07 20:38:30|16854.49|16734.49|16854.12|16734.12|16855.08|16735.08|16854.12|16734.12|10
1623098320000|2021-06-07 20:38:40|16854.17|16734.17|16848.02|16728.02|16854.17|16734.17|16848.02|16728.02|10
1623098330000|2021-06-07 20:38:50|16847.88|16727.88|16836.97|16716.97|16847.99|16727.99|16836.97|16716.97|10
1623098340000|2021-06-07 20:39:00|16836.38|16716.38|16830.99|16710.99|16836.38|16716.38|16829.01|16709.01|10
1623098350000|2021-06-07 20:39:10|16830.72|16710.72|16833.97|16713.97|16833.97|16713.97|16830.72|16710.72|10
1623098360000|2021-06-07 20:39:20|16833.98|16713.98|16833|16713|16835.61|16715.61|16832.89|16712.89|10
1623098370000|2021-06-07 20:39:30|16832.91|16712.91|16831.21|16711.21|16832.91|16712.91|16831.08|16711.08|9
1623098380000|2021-06-07 20:39:40|16831.29|16711.29|16830.07|16710.07|16831.29|16711.29|16830.07|16710.07|10
1623098390000|2021-06-07 20:39:50|16829.6|16709.6|16827.14|16707.14|16829.6|16709.6|16827.14|16707.14|8
1623098400000|2021-06-07 20:40:00|16826.58|16706.58|16821.36|16701.36|16826.58|16706.58|16821.36|16701.36|10
1623098410000|2021-06-07 20:40:10|16821.12|16701.12|16816.81|16696.81|16821.12|16701.12|16816.81|16696.81|10
1623098420000|2021-06-07 20:40:20|16817.48|16697.48|16815.59|16695.59|16817.48|16697.48|16815.14|16695.14|10
1623098430000|2021-06-07 20:40:30|16815.69|16695.69|16812.53|16692.53|16815.69|16695.69|16812.53|16692.53|10
1623098440000|2021-06-07 20:40:40|16811.64|16691.64|16811.31|16691.31|16812.07|16692.07|16811.27|16691.27|10
1623098450000|2021-06-07 20:40:50|16810.77|16690.77|16805.76|16685.76|16810.77|16690.77|16805.76|16685.76|10
1623098460000|2021-06-07 20:41:00|16806.77|16686.77|16802.35|16682.35|16806.77|16686.77|16802.35|16682.35|10
1623098470000|2021-06-07 20:41:10|16801.95|16681.95|16799.78|16679.78|16801.95|16681.95|16799.78|16679.78|10
1623098480000|2021-06-07 20:41:20|16799.44|16679.44|16799.61|16679.61|16799.75|16679.75|16799.25|16679.25|10
1623098490000|2021-06-07 20:41:30|16799.64|16679.64|16798.01|16678.01|16799.64|16679.64|16798.01|16678.01|10
1623098500000|2021-06-07 20:41:40|16797.9|16677.9|16798.37|16678.37|16798.65|16678.65|16797.89|16677.89|10
1623098510000|2021-06-07 20:41:50|16798.98|16678.98|16801.13|16681.13|16801.17|16681.17|16798.98|16678.98|10
1623098520000|2021-06-07 20:42:00|16801.24|16681.24|16802.42|16682.42|16802.52|16682.52|16801.24|16681.24|10
1623098530000|2021-06-07 20:42:10|16802.39|16682.39|16797.42|16677.42|16802.39|16682.39|16797.42|16677.42|10
1623098540000|2021-06-07 20:42:20|16796.77|16676.77|16794.31|16674.31|16796.77|16676.77|16793.61|16673.61|10
1623098550000|2021-06-07 20:42:30|16794.07|16674.07|16791.07|16671.07|16794.23|16674.23|16790.97|16670.97|10
1623098560000|2021-06-07 20:42:40|16791.19|16671.19|16789.86|16669.86|16791.19|16671.19|16789.86|16669.86|10
1623098570000|2021-06-07 20:42:50|16789.83|16669.83|16788.52|16668.52|16789.85|16669.85|16788.42|16668.42|10
1623098580000|2021-06-07 20:43:00|16788.59|16668.59|16783.12|16663.12|16788.69|16668.69|16783.12|16663.12|10
1623098590000|2021-06-07 20:43:10|16782.78|16662.78|16779.8|16659.8|16782.78|16662.78|16779.8|16659.8|9
1623098600000|2021-06-07 20:43:20|16780.27|16660.27|16777.75|16657.75|16780.27|16660.27|16777.52|16657.52|10
1623098610000|2021-06-07 20:43:30|16777.64|16657.64|16780.37|16660.37|16780.37|16660.37|16777.15|16657.15|10
1623098620000|2021-06-07 20:43:40|16779.56|16659.56|16777.42|16657.42|16779.56|16659.56|16777.42|16657.42|10
1623098630000|2021-06-07 20:43:50|16777.3|16657.3|16775.32|16655.32|16777.89|16657.89|16775.32|16655.32|10
1623098640000|2021-06-07 20:44:00|16775.27|16655.27|16773.99|16653.99|16775.27|16655.27|16773.99|16653.99|10
1623098650000|2021-06-07 20:44:10|16773.79|16653.79|16772.74|16652.74|16773.92|16653.92|16772.74|16652.74|10
1623098660000|2021-06-07 20:44:20|16773.2|16653.2|16775.03|16655.03|16775.03|16655.03|16773.2|16653.2|10
1623098670000|2021-06-07 20:44:30|16775.28|16655.28|16778.32|16658.32|16778.32|16658.32|16775.28|16655.28|9
1623098680000|2021-06-07 20:44:40|16778.43|16658.43|16779.54|16659.54|16780.02|16660.02|16778.43|16658.43|10
1623098690000|2021-06-07 20:44:50|16779.42|16659.42|16782.28|16662.28|16782.28|16662.28|16779.42|16659.42|10
1623098700000|2021-06-07 20:45:00|16782.59|16662.59|16784.41|16664.41|16784.92|16664.92|16782.47|16662.47|10
1623098710000|2021-06-07 20:45:10|16784.76|16664.76|16785.93|16665.93|16786.47|16666.47|16784.15|16664.15|10
1623098720000|2021-06-07 20:45:20|16786.32|16666.32|16786.43|16666.43|16787.19|16667.19|16785.89|16665.89|10
1623098730000|2021-06-07 20:45:30|16786.74|16666.74|16784.26|16664.26|16786.74|16666.74|16783.77|16663.77|10
1623098740000|2021-06-07 20:45:40|16784.29|16664.29|16781.27|16661.27|16784.29|16664.29|16781.27|16661.27|10
1623098750000|2021-06-07 20:45:50|16782.49|16662.49|16782.04|16662.04|16782.66|16662.66|16782.04|16662.04|9
1623098760000|2021-06-07 20:46:00|16780.75|16660.75|16778.79|16658.79|16781.06|16661.06|16778.79|16658.79|9
1623098770000|2021-06-07 20:46:10|16778.78|16658.78|16770.08|16650.08|16778.86|16658.86|16770.08|16650.08|10
1623098780000|2021-06-07 20:46:20|16769.06|16649.06|16763.93|16643.93|16769.06|16649.06|16763.93|16643.93|10
1623098790000|2021-06-07 20:46:30|16763.04|16643.04|16755.58|16635.58|16763.04|16643.04|16755.58|16635.58|10
1623098800000|2021-06-07 20:46:40|16755.73|16635.73|16745.36|16625.36|16755.73|16635.73|16745.36|16625.36|10
1623098810000|2021-06-07 20:46:50|16743.98|16623.98|16742.16|16622.16|16743.98|16623.98|16741.22|16621.22|10
1623098820000|2021-06-07 20:47:00|16742.12|16622.12|16741.92|16621.92|16744.26|16624.26|16741.92|16621.92|10
1623098830000|2021-06-07 20:47:10|16742.65|16622.65|16740.87|16620.87|16743.42|16623.42|16740.87|16620.87|10
1623098840000|2021-06-07 20:47:20|16741.27|16621.27|16738.65|16618.65|16741.27|16621.27|16738.65|16618.65|10
1623098850000|2021-06-07 20:47:30|16738.66|16618.66|16736.23|16616.23|16739.01|16619.01|16736.23|16616.23|10
1623098860000|2021-06-07 20:47:40|16736.21|16616.21|16735.64|16615.64|16736.21|16616.21|16734.16|16614.16|10
1623098870000|2021-06-07 20:47:50|16735.39|16615.39|16721.04|16601.04|16735.39|16615.39|16721.04|16601.04|10
1623098880000|2021-06-07 20:48:00|16721.09|16601.09|16701.95|16581.95|16721.09|16601.09|16701.95|16581.95|10
1623098890000|2021-06-07 20:48:10|16695.66|16575.66|16652.45|16532.45|16695.66|16575.66|16652.45|16532.45|10
1623098900000|2021-06-07 20:48:20|16647.4|16527.4|16605.18|16485.18|16647.4|16527.4|16605.18|16485.18|10
1623098910000|2021-06-07 20:48:30|16604.69|16484.69|16567.4|16447.4|16604.69|16484.69|16567.4|16447.4|10
1623098920000|2021-06-07 20:48:40|16569.53|16449.53|16517.31|16397.31|16569.53|16449.53|16517.31|16397.31|10
1623098930000|2021-06-07 20:48:50|16513.87|16393.87|16487.74|16367.74|16514.34|16394.34|16481.48|16361.48|10
1623098940000|2021-06-07 20:49:00|16485.72|16365.72|16475.96|16355.96|16492.88|16372.88|16475.01|16355.01|10
1623098950000|2021-06-07 20:49:10|16468.22|16348.22|16467.86|16347.86|16468.22|16348.22|16454.19|16334.19|10
1623098960000|2021-06-07 20:49:20|16473.09|16353.09|16495.66|16375.66|16495.66|16375.66|16473.09|16353.09|10
1623098970000|2021-06-07 20:49:30|16498.35|16378.35|16509.4|16389.4|16509.4|16389.4|16498.35|16378.35|10
1623098980000|2021-06-07 20:49:40|16509.74|16389.74|16499.18|16379.18|16512.67|16392.67|16499.18|16379.18|10
1623098990000|2021-06-07 20:49:50|16498.29|16378.29|16459.08|16339.08|16499.61|16379.61|16459.08|16339.08|10
1623099000000|2021-06-07 20:50:00|16455.9|16335.9|16451.65|16331.65|16456.78|16336.78|16451.33|16331.33|9
1623099010000|2021-06-07 20:50:10|16451.59|16331.59|16451.45|16331.45|16452.96|16332.96|16450.49|16330.49|10
1623099020000|2021-06-07 20:50:20|16451.96|16331.96|16421.84|16301.84|16451.96|16331.96|16421.84|16301.84|10
1623099030000|2021-06-07 20:50:30|16421.02|16301.02|16388.15|16268.15|16421.02|16301.02|16388.15|16268.15|10
1623099040000|2021-06-07 20:50:40|16388.31|16268.31|16325.19|16205.19|16388.31|16268.31|16325.19|16205.19|10
1623099050000|2021-06-07 20:50:50|16324.91|16204.91|16290.14|16170.14|16324.91|16204.91|16290.14|16170.14|10
1623099060000|2021-06-07 20:51:00|16281.49|16161.49|16266.22|16146.22|16281.49|16161.49|16266.22|16146.22|10
1623099070000|2021-06-07 20:51:10|16261.29|16141.29|16244.53|16124.53|16261.29|16141.29|16244.53|16124.53|10
1623099080000|2021-06-07 20:51:20|16245.18|16125.18|16238.35|16118.35|16248.77|16128.77|16235.98|16115.98|10
1623099090000|2021-06-07 20:51:30|16239.97|16119.97|16253.61|16133.61|16254.27|16134.27|16234.27|16114.27|10
1623099100000|2021-06-07 20:51:40|16252.76|16132.76|16281.58|16161.58|16281.58|16161.58|16252.76|16132.76|10
1623099110000|2021-06-07 20:51:50|16281.15|16161.15|16296.9|16176.9|16296.9|16176.9|16281.15|16161.15|10
1623099120000|2021-06-07 20:52:00|16298.59|16178.59|16308.53|16188.53|16318.16|16198.16|16298.59|16178.59|10
1623099130000|2021-06-07 20:52:10|16315.21|16195.21|16361.53|16241.53|16361.53|16241.53|16315.21|16195.21|10
1623099140000|2021-06-07 20:52:20|16362.31|16242.31|16369.3|16249.3|16369.3|16249.3|16362.31|16242.31|10
1623099150000|2021-06-07 20:52:30|16369.62|16249.62|16351.95|16231.95|16369.74|16249.74|16350.81|16230.81|10
1623099160000|2021-06-07 20:52:40|16350.22|16230.22|16347.65|16227.65|16352.05|16232.05|16347.39|16227.39|10
1623099170000|2021-06-07 20:52:50|16347.14|16227.14|16339.17|16219.17|16347.14|16227.14|16337.58|16217.58|10
1623099180000|2021-06-07 20:53:00|16340.07|16220.07|16337.03|16217.03|16340.36|16220.36|16336.65|16216.65|10
1623099190000|2021-06-07 20:53:10|16336.24|16216.24|16322.29|16202.29|16336.24|16216.24|16322.29|16202.29|10
1623099200000|2021-06-07 20:53:20|16321.64|16201.64|16305.59|16185.59|16321.64|16201.64|16305.59|16185.59|10
1623099210000|2021-06-07 20:53:30|16301.95|16181.95|16299.36|16179.36|16305.82|16185.82|16297.24|16177.24|10
1623099220000|2021-06-07 20:53:40|16301.87|16181.87|16300.73|16180.73|16302.95|16182.95|16300.51|16180.51|10
1623099230000|2021-06-07 20:53:50|16298.86|16178.86|16290.83|16170.83|16298.86|16178.86|16288.19|16168.19|10
1623099240000|2021-06-07 20:54:00|16291.77|16171.77|16305.24|16185.24|16305.24|16185.24|16291.13|16171.13|10
1623099250000|2021-06-07 20:54:10|16305.34|16185.34|16307.7|16187.7|16307.88|16187.88|16302.65|16182.65|10
1623099260000|2021-06-07 20:54:20|16309.39|16189.39|16317.78|16197.78|16317.78|16197.78|16308.15|16188.15|10
1623099270000|2021-06-07 20:54:30|16319.1|16199.1|16330.7|16210.7|16330.7|16210.7|16319.1|16199.1|10
1623099280000|2021-06-07 20:54:40|16332.16|16212.16|16339.91|16219.91|16339.91|16219.91|16332.16|16212.16|10
1623099290000|2021-06-07 20:54:50|16339.96|16219.96|16351.5|16231.5|16351.5|16231.5|16339.96|16219.96|10
1623099300000|2021-06-07 20:55:00|16351.21|16231.21|16361.26|16241.26|16361.26|16241.26|16351.21|16231.21|10
1623099310000|2021-06-07 20:55:10|16361.87|16241.87|16373.4|16253.4|16373.4|16253.4|16361.87|16241.87|10
1623099320000|2021-06-07 20:55:20|16377.58|16257.58|16389.3|16269.3|16389.3|16269.3|16377.58|16257.58|10
1623099330000|2021-06-07 20:55:30|16389.49|16269.49|16400.42|16280.42|16401.28|16281.28|16389.49|16269.49|10
1623099340000|2021-06-07 20:55:40|16403.72|16283.72|16419.04|16299.04|16419.04|16299.04|16403.72|16283.72|10
1623099350000|2021-06-07 20:55:50|16420.18|16300.18|16424.76|16304.76|16425.17|16305.17|16419.93|16299.93|10
1623099360000|2021-06-07 20:56:00|16424.73|16304.73|16412.25|16292.25|16424.73|16304.73|16412.25|16292.25|10
1623099370000|2021-06-07 20:56:10|16409.94|16289.94|16428.14|16308.14|16428.14|16308.14|16409.94|16289.94|10
1623099380000|2021-06-07 20:56:20|16428.95|16308.95|16449.54|16329.54|16449.54|16329.54|16428.95|16308.95|10
1623099390000|2021-06-07 20:56:30|16449.21|16329.21|16448.87|16328.87|16449.21|16329.21|16445.23|16325.23|10
1623099400000|2021-06-07 20:56:40|16449.42|16329.42|16450.8|16330.8|16457.95|16337.95|16449.42|16329.42|10
1623099410000|2021-06-07 20:56:50|16453.15|16333.15|16462.64|16342.64|16462.64|16342.64|16452.02|16332.02|10
1623099420000|2021-06-07 20:57:00|16463.01|16343.01|16467.53|16347.53|16467.53|16347.53|16462.44|16342.44|10
1623099430000|2021-06-07 20:57:10|16466.66|16346.66|16464.7|16344.7|16466.81|16346.81|16463.73|16343.73|10
1623099440000|2021-06-07 20:57:20|16465.52|16345.52|16480.94|16360.94|16480.94|16360.94|16465.52|16345.52|10
1623099450000|2021-06-07 20:57:30|16481.1|16361.1|16483.75|16363.75|16483.99|16363.99|16481.1|16361.1|10
1623099460000|2021-06-07 20:57:40|16483.06|16363.06|16487.7|16367.7|16487.7|16367.7|16481.83|16361.83|10
1623099470000|2021-06-07 20:57:50|16488.3|16368.3|16492.84|16372.84|16494.05|16374.05|16488.3|16368.3|10
1623099480000|2021-06-07 20:58:00|16492.76|16372.76|16486.25|16366.25|16494.28|16374.28|16486.25|16366.25|10
1623099490000|2021-06-07 20:58:10|16481.76|16361.76|16469.42|16349.42|16481.76|16361.76|16469.42|16349.42|10
1623099500000|2021-06-07 20:58:20|16462|16342|16435.93|16315.93|16462|16342|16435.93|16315.93|10
1623099510000|2021-06-07 20:58:30|16434.71|16314.71|16397.36|16277.36|16434.71|16314.71|16397.36|16277.36|10
1623099520000|2021-06-07 20:58:40|16395.39|16275.39|16398.77|16278.77|16400.66|16280.66|16395.39|16275.39|10
1623099530000|2021-06-07 20:58:50|16398.09|16278.09|16389.88|16269.88|16398.09|16278.09|16389.41|16269.41|10
1623099540000|2021-06-07 20:59:00|16389.68|16269.68|16369.46|16249.46|16389.68|16269.68|16369.46|16249.46|10
1623099550000|2021-06-07 20:59:10|16363.36|16243.36|16364.45|16244.45|16369.87|16249.87|16363.36|16243.36|10
1623099560000|2021-06-07 20:59:20|16362.49|16242.49|16357.41|16237.41|16362.86|16242.86|16355.98|16235.98|10
1623099570000|2021-06-07 20:59:30|16356.83|16236.83|16377.58|16257.58|16377.58|16257.58|16356.83|16236.83|10
1623099580000|2021-06-07 20:59:40|16380.27|16260.27|16384.11|16264.11|16384.11|16264.11|16380.27|16260.27|10
1623099590000|2021-06-07 20:59:50|16383.11|16263.11|16380.45|16260.45|16383.37|16263.37|16380.45|16260.45|10
1623099600000|2021-06-07 21:00:00|16380.34|16260.34|16371.14|16251.14|16382.42|16262.42|16371.14|16251.14|10
1623099610000|2021-06-07 21:00:10|16369.65|16249.65|16353.95|16233.95|16369.65|16249.65|16353.95|16233.95|10
1623099620000|2021-06-07 21:00:20|16354.82|16234.82|16372.02|16252.02|16372.02|16252.02|16351.86|16231.86|10
1623099630000|2021-06-07 21:00:30|16373.13|16253.13|16361.97|16241.97|16373.13|16253.13|16361.97|16241.97|10
1623099640000|2021-06-07 21:00:40|16360.97|16240.97|16368.73|16248.73|16368.73|16248.73|16360.97|16240.97|10
1623099650000|2021-06-07 21:00:50|16369.09|16249.09|16374.52|16254.52|16374.52|16254.52|16369.09|16249.09|10
1623099660000|2021-06-07 21:01:00|16375.86|16255.86|16389.09|16269.09|16389.09|16269.09|16375.86|16255.86|9
1623099670000|2021-06-07 21:01:10|16390.52|16270.52|16397.32|16277.32|16397.32|16277.32|16390.52|16270.52|10
1623099680000|2021-06-07 21:01:20|16398.65|16278.65|16401.21|16281.21|16401.68|16281.68|16398.65|16278.65|10
1623099690000|2021-06-07 21:01:30|16400.84|16280.84|16406.9|16286.9|16406.9|16286.9|16400.84|16280.84|10
1623099700000|2021-06-07 21:01:40|16407.03|16287.03|16409.91|16289.91|16409.91|16289.91|16407.03|16287.03|9
1623099710000|2021-06-07 21:01:50|16409.89|16289.89|16410.91|16290.91|16413.3|16293.3|16409.11|16289.11|9
1623099720000|2021-06-07 21:02:00|16409.38|16289.38|16411.4|16291.4|16412.96|16292.96|16409.38|16289.38|10
1623099730000|2021-06-07 21:02:10|16410.54|16290.54|16406.76|16286.76|16410.54|16290.54|16406.62|16286.62|10
1623099740000|2021-06-07 21:02:20|16407.39|16287.39|16408.94|16288.94|16413.18|16293.18|16407.39|16287.39|10
1623099750000|2021-06-07 21:02:30|16407.79|16287.79|16401.99|16281.99|16407.79|16287.79|16401.99|16281.99|10
1623099760000|2021-06-07 21:02:40|16402.76|16282.76|16406.91|16286.91|16406.91|16286.91|16402.76|16282.76|10
1623099770000|2021-06-07 21:02:50|16407.66|16287.66|16412.07|16292.07|16412.07|16292.07|16406.91|16286.91|10
1623099780000|2021-06-07 21:03:00|16411.82|16291.82|16409.94|16289.94|16413.51|16293.51|16409.94|16289.94|10
1623099790000|2021-06-07 21:03:10|16410.6|16290.6|16412.58|16292.58|16412.58|16292.58|16409|16289|10
1623099800000|2021-06-07 21:03:20|16413.58|16293.58|16416.22|16296.22|16416.38|16296.38|16413.58|16293.58|10
1623099810000|2021-06-07 21:03:30|16417.54|16297.54|16420.32|16300.32|16420.56|16300.56|16417.54|16297.54|10
1623099820000|2021-06-07 21:03:40|16421.46|16301.46|16425.52|16305.52|16425.52|16305.52|16421.46|16301.46|10
1623099830000|2021-06-07 21:03:50|16428.3|16308.3|16430.92|16310.92|16431.38|16311.38|16428.3|16308.3|10
1623099840000|2021-06-07 21:04:00|16431.16|16311.16|16436.74|16316.74|16436.74|16316.74|16431.16|16311.16|10
1623099850000|2021-06-07 21:04:10|16438.13|16318.13|16439.56|16319.56|16441.26|16321.26|16437.5|16317.5|10
1623099860000|2021-06-07 21:04:20|16439.22|16319.22|16447.08|16327.08|16447.59|16327.59|16439.22|16319.22|10
1623099870000|2021-06-07 21:04:30|16446.23|16326.23|16443.96|16323.96|16448.14|16328.14|16443.96|16323.96|10
1623099880000|2021-06-07 21:04:40|16443.69|16323.69|16446.37|16326.37|16446.37|16326.37|16443.54|16323.54|10
1623099890000|2021-06-07 21:04:50|16447.68|16327.68|16452.67|16332.67|16452.76|16332.76|16447.68|16327.68|10
1623099900000|2021-06-07 21:05:00|16453.67|16333.67|16452.03|16332.03|16454.98|16334.98|16452.03|16332.03|10
1623099910000|2021-06-07 21:05:10|16450.87|16330.87|16444.78|16324.78|16450.87|16330.87|16444.78|16324.78|10
1623099920000|2021-06-07 21:05:20|16443.22|16323.22|16436.03|16316.03|16443.22|16323.22|16436.03|16316.03|10
1623099930000|2021-06-07 21:05:30|16433.87|16313.87|16437.64|16317.64|16438.79|16318.79|16433.44|16313.44|10
1623099940000|2021-06-07 21:05:40|16438.17|16318.17|16436.67|16316.67|16439.59|16319.59|16436.58|16316.58|10
1623099950000|2021-06-07 21:05:50|16437.6|16317.6|16438.88|16318.88|16438.88|16318.88|16436.86|16316.86|9
1623099960000|2021-06-07 21:06:00|16439.66|16319.66|16433.86|16313.86|16439.66|16319.66|16433.86|16313.86|10
1623099970000|2021-06-07 21:06:10|16432.6|16312.6|16423.2|16303.2|16432.6|16312.6|16423.2|16303.2|9
1623099980000|2021-06-07 21:06:20|16422.07|16302.07|16413.78|16293.78|16422.07|16302.07|16413.78|16293.78|10
1623099990000|2021-06-07 21:06:30|16411.58|16291.58|16386.4|16266.4|16411.58|16291.58|16386.4|16266.4|10
1623100000000|2021-06-07 21:06:40|16386.96|16266.96|16391.61|16271.61|16391.61|16271.61|16386.23|16266.23|10
1623100010000|2021-06-07 21:06:50|16391.68|16271.68|16393.83|16273.83|16394.23|16274.23|16391.18|16271.18|10
1623100020000|2021-06-07 21:07:00|16393.95|16273.95|16397.3|16277.3|16397.3|16277.3|16393.36|16273.36|10
1623100030000|2021-06-07 21:07:10|16398.48|16278.48|16398.35|16278.35|16399.88|16279.88|16397.97|16277.97|10
1623100040000|2021-06-07 21:07:20|16398.67|16278.67|16393.07|16273.07|16398.67|16278.67|16393.07|16273.07|10
1623100050000|2021-06-07 21:07:30|16392.64|16272.64|16390.89|16270.89|16392.64|16272.64|16390.04|16270.04|10
1623100060000|2021-06-07 21:07:40|16390.98|16270.98|16376.71|16256.71|16390.98|16270.98|16376.71|16256.71|10
1623100070000|2021-06-07 21:07:50|16369.66|16249.66|16361.36|16241.36|16369.66|16249.66|16361|16241|10
1623100080000|2021-06-07 21:08:00|16361.84|16241.84|16364.8|16244.8|16365.05|16245.05|16361.67|16241.67|10
1623100090000|2021-06-07 21:08:10|16364.84|16244.84|16367.98|16247.98|16368.48|16248.48|16364.84|16244.84|10
1623100100000|2021-06-07 21:08:20|16369.37|16249.37|16363.78|16243.78|16370.12|16250.12|16363.78|16243.78|10
1623100110000|2021-06-07 21:08:30|16362.82|16242.82|16349.74|16229.74|16362.82|16242.82|16349.74|16229.74|10
1623100120000|2021-06-07 21:08:40|16350.77|16230.77|16348.59|16228.59|16351.39|16231.39|16348.35|16228.35|10
1623100130000|2021-06-07 21:08:50|16347.85|16227.85|16338.01|16218.01|16347.85|16227.85|16338.01|16218.01|10
1623100140000|2021-06-07 21:09:00|16337.66|16217.66|16338.44|16218.44|16339.19|16219.19|16337.66|16217.66|10
1623100150000|2021-06-07 21:09:10|16337.77|16217.77|16329.34|16209.34|16338.09|16218.09|16329.34|16209.34|10
1623100160000|2021-06-07 21:09:20|16325.63|16205.63|16305.33|16185.33|16325.63|16205.63|16303.59|16183.59|10
1623100170000|2021-06-07 21:09:30|16303.24|16183.24|16275.52|16155.52|16303.24|16183.24|16275.52|16155.52|10
1623100180000|2021-06-07 21:09:40|16273.96|16153.96|16271.81|16151.81|16275.34|16155.34|16269.56|16149.56|10
1623100190000|2021-06-07 21:09:50|16272.38|16152.38|16274.85|16154.85|16276.65|16156.65|16272.38|16152.38|10
1623100200000|2021-06-07 21:10:00|16274.88|16154.88|16277.78|16157.78|16278.17|16158.17|16274.88|16154.88|10
1623100210000|2021-06-07 21:10:10|16278.76|16158.76|16291.05|16171.05|16291.05|16171.05|16278.76|16158.76|10
1623100220000|2021-06-07 21:10:20|16292.18|16172.18|16300.62|16180.62|16300.62|16180.62|16292.18|16172.18|10
1623100230000|2021-06-07 21:10:30|16303.6|16183.6|16308.09|16188.09|16308.47|16188.47|16303.58|16183.58|10
1623100240000|2021-06-07 21:10:40|16307.42|16187.42|16314.73|16194.73|16314.73|16194.73|16307.03|16187.03|10
1623100250000|2021-06-07 21:10:50|16314.91|16194.91|16313.76|16193.76|16314.91|16194.91|16312.99|16192.99|10
1623100260000|2021-06-07 21:11:00|16312.66|16192.66|16313.18|16193.18|16313.39|16193.39|16310.28|16190.28|9
1623100270000|2021-06-07 21:11:10|16313.68|16193.68|16309.97|16189.97|16315.14|16195.14|16308.29|16188.29|10
1623100280000|2021-06-07 21:11:20|16309.21|16189.21|16309.91|16189.91|16309.91|16189.91|16307.11|16187.11|10
1623100290000|2021-06-07 21:11:30|16310.3|16190.3|16310.05|16190.05|16311.76|16191.76|16310|16190|10
1623100300000|2021-06-07 21:11:40|16310.37|16190.37|16308.43|16188.43|16310.73|16190.73|16307.86|16187.86|10
1623100310000|2021-06-07 21:11:50|16307.42|16187.42|16306.1|16186.1|16308.51|16188.51|16306.1|16186.1|10
1623100320000|2021-06-07 21:12:00|16303.8|16183.8|16301.06|16181.06|16304.37|16184.37|16300.12|16180.12|10
1623100330000|2021-06-07 21:12:10|16300.73|16180.73|16300.07|16180.07|16301.94|16181.94|16300.07|16180.07|9
1623100340000|2021-06-07 21:12:20|16300.49|16180.49|16297.93|16177.93|16300.49|16180.49|16297.93|16177.93|10
1623100350000|2021-06-07 21:12:30|16297.48|16177.48|16273.65|16153.65|16297.48|16177.48|16273.65|16153.65|10
1623100360000|2021-06-07 21:12:40|16268.55|16148.55|16238.22|16118.22|16268.55|16148.55|16238.22|16118.22|10
1623100370000|2021-06-07 21:12:50|16237.72|16117.72|16219.54|16099.54|16237.72|16117.72|16219.54|16099.54|10
1623100380000|2021-06-07 21:13:00|16219.61|16099.61|16222.3|16102.3|16225.02|16105.02|16219.61|16099.61|10
1623100390000|2021-06-07 21:13:10|16221.54|16101.54|16209.36|16089.36|16221.54|16101.54|16209.36|16089.36|10
1623100400000|2021-06-07 21:13:20|16208.69|16088.69|16171.98|16051.98|16208.69|16088.69|16171.98|16051.98|10
1623100410000|2021-06-07 21:13:30|16173.37|16053.37|16162.47|16042.47|16173.37|16053.37|16161.42|16041.42|10
1623100420000|2021-06-07 21:13:40|16161.49|16041.49|16141.94|16021.94|16161.49|16041.49|16140.03|16020.03|10
1623100430000|2021-06-07 21:13:50|16143.64|16023.64|16124.37|16004.37|16147.2|16027.2|16124.37|16004.37|10
1623100440000|2021-06-07 21:14:00|16122.37|16002.37|16096.28|15976.28|16122.37|16002.37|16096.28|15976.28|10
1623100450000|2021-06-07 21:14:10|16095.33|15975.33|16091.22|15971.22|16096.78|15976.78|16087.71|15967.71|10
1623100460000|2021-06-07 21:14:20|16094.88|15974.88|16102.76|15982.76|16104.35|15984.35|16094.88|15974.88|10
1623100470000|2021-06-07 21:14:30|16101.08|15981.08|16106.03|15986.03|16107.91|15987.91|16101.08|15981.08|10
1623100480000|2021-06-07 21:14:40|16107.08|15987.08|16112.55|15992.55|16112.55|15992.55|16105.2|15985.2|10
1623100490000|2021-06-07 21:14:50|16114.48|15994.48|16130.66|16010.66|16130.66|16010.66|16114.48|15994.48|10
1623100500000|2021-06-07 21:15:00|16132.47|16012.47|16126.46|16006.46|16134.05|16014.05|16126.46|16006.46|10
1623100510000|2021-06-07 21:15:10|16125.69|16005.69|16101.56|15981.56|16125.69|16005.69|16101.56|15981.56|10
1623100520000|2021-06-07 21:15:20|16096.74|15976.74|16064.3|15944.3|16098.14|15978.14|16064.3|15944.3|10
1623100530000|2021-06-07 21:15:30|16058.17|15938.17|16032.25|15912.25|16058.17|15938.17|16032.25|15912.25|10
1623100540000|2021-06-07 21:15:40|16031.44|15911.44|15996.69|15876.69|16031.44|15911.44|15996.69|15876.69|10
1623100550000|2021-06-07 21:15:50|15987.36|15867.36|15967.59|15847.59|15987.36|15867.36|15967.59|15847.59|10
1623100560000|2021-06-07 21:16:00|15962.06|15842.06|15921.6|15801.6|15962.06|15842.06|15921.6|15801.6|10
1623100570000|2021-06-07 21:16:10|15914.61|15794.61|15883.46|15763.46|15914.61|15794.61|15883.46|15763.46|10
1623100580000|2021-06-07 21:16:20|15881.94|15761.94|15832.88|15712.88|15881.94|15761.94|15832.88|15712.88|10
1623100590000|2021-06-07 21:16:30|15831.52|15711.52|15860.82|15740.82|15862.81|15742.81|15831.52|15711.52|10
1623100600000|2021-06-07 21:16:40|15862.33|15742.33|15906.47|15786.47|15906.47|15786.47|15862.33|15742.33|10
1623100610000|2021-06-07 21:16:50|15906.85|15786.85|15922.08|15802.08|15922.08|15802.08|15906.85|15786.85|10
1623100620000|2021-06-07 21:17:00|15924.36|15804.36|15935.24|15815.24|15937.33|15817.33|15924.36|15804.36|10
1623100630000|2021-06-07 21:17:10|15931.58|15811.58|15893.29|15773.29|15932.02|15812.02|15893.29|15773.29|10
1623100640000|2021-06-07 21:17:20|15885.21|15765.21|15897.13|15777.13|15897.13|15777.13|15882.65|15762.65|10
1623100650000|2021-06-07 21:17:30|15896.66|15776.66|15895.06|15775.06|15896.66|15776.66|15891.83|15771.83|10
1623100660000|2021-06-07 21:17:40|15895.62|15775.62|15900.56|15780.56|15900.56|15780.56|15895.21|15775.21|10
1623100670000|2021-06-07 21:17:50|15901.88|15781.88|15940.56|15820.56|15940.56|15820.56|15901.88|15781.88|10
1623100680000|2021-06-07 21:18:00|15942.63|15822.63|15958.24|15838.24|15958.24|15838.24|15942.63|15822.63|10
1623100690000|2021-06-07 21:18:10|15958.65|15838.65|15977.15|15857.15|15977.15|15857.15|15958.65|15838.65|10
1623100700000|2021-06-07 21:18:20|15983.35|15863.35|15996.78|15876.78|15997.45|15877.45|15983.25|15863.25|10
1623100710000|2021-06-07 21:18:30|16006.14|15886.14|16013.79|15893.79|16013.79|15893.79|16006.14|15886.14|10
1623100720000|2021-06-07 21:18:40|16014.42|15894.42|16018.77|15898.77|16020.63|15900.63|16014.42|15894.42|10
1623100730000|2021-06-07 21:18:50|16018.94|15898.94|16038.31|15918.31|16038.31|15918.31|16018.48|15898.48|10
1623100740000|2021-06-07 21:19:00|16039.39|15919.39|16050.17|15930.17|16050.17|15930.17|16039.37|15919.37|10
1623100750000|2021-06-07 21:19:10|16051.53|15931.53|16084.29|15964.29|16084.29|15964.29|16051.53|15931.53|10
1623100760000|2021-06-07 21:19:20|16089.17|15969.17|16100.19|15980.19|16100.19|15980.19|16089.17|15969.17|10
1623100770000|2021-06-07 21:19:30|16105.72|15985.72|16124.66|16004.66|16124.66|16004.66|16105.72|15985.72|10
1623100780000|2021-06-07 21:19:40|16123.84|16003.84|16138.95|16018.95|16138.95|16018.95|16123.84|16003.84|10
1623100790000|2021-06-07 21:19:50|16142.77|16022.77|16147.76|16027.76|16151.72|16031.72|16142.77|16022.77|10
1623100800000|2021-06-07 21:20:00|16145.64|16025.64|16145.58|16025.58|16145.72|16025.72|16143.77|16023.77|10
1623100810000|2021-06-07 21:20:10|16147.39|16027.39|16159|16039|16159|16039|16147.39|16027.39|10
1623100820000|2021-06-07 21:20:20|16159.22|16039.22|16168.34|16048.34|16168.34|16048.34|16159.22|16039.22|10
1623100830000|2021-06-07 21:20:30|16169.39|16049.39|16169.83|16049.83|16171.42|16051.42|16168.4|16048.4|10
1623100840000|2021-06-07 21:20:40|16166.58|16046.58|16167.67|16047.67|16167.67|16047.67|16165.31|16045.31|10
1623100850000|2021-06-07 21:20:50|16169.02|16049.02|16180.24|16060.24|16180.24|16060.24|16167.68|16047.68|10
1623100860000|2021-06-07 21:21:00|16183.56|16063.56|16186.4|16066.4|16186.4|16066.4|16181.45|16061.45|10
1623100870000|2021-06-07 21:21:10|16188.46|16068.46|16192.99|16072.99|16193.03|16073.03|16188.46|16068.46|10
1623100880000|2021-06-07 21:21:20|16193.39|16073.39|16195.16|16075.16|16199.54|16079.54|16193.39|16073.39|10
1623100890000|2021-06-07 21:21:30|16192.67|16072.67|16184.02|16064.02|16192.67|16072.67|16184.02|16064.02|10
1623100900000|2021-06-07 21:21:40|16181.45|16061.45|16163.95|16043.95|16181.45|16061.45|16163.95|16043.95|10
1623100910000|2021-06-07 21:21:50|16160.77|16040.77|16137.07|16017.07|16160.77|16040.77|16137.07|16017.07|10
1623100920000|2021-06-07 21:22:00|16133.53|16013.53|16124.25|16004.25|16133.53|16013.53|16123.81|16003.81|10
1623100930000|2021-06-07 21:22:10|16122.41|16002.41|16134.02|16014.02|16134.02|16014.02|16122.41|16002.41|10
1623100940000|2021-06-07 21:22:20|16135.1|16015.1|16146.17|16026.17|16146.58|16026.58|16133.77|16013.77|10
1623100950000|2021-06-07 21:22:30|16146.23|16026.23|16152.06|16032.06|16152.85|16032.85|16146.23|16026.23|10
1623100960000|2021-06-07 21:22:40|16152.25|16032.25|16156.67|16036.67|16156.67|16036.67|16151.01|16031.01|10
1623100970000|2021-06-07 21:22:50|16156.94|16036.94|16159.75|16039.75|16159.75|16039.75|16156.94|16036.94|10
1623100980000|2021-06-07 21:23:00|16159.88|16039.88|16160.38|16040.38|16163.62|16043.62|16159.88|16039.88|10
1623100990000|2021-06-07 21:23:10|16159.81|16039.81|16149.09|16029.09|16159.81|16039.81|16149.09|16029.09|10
1623101000000|2021-06-07 21:23:20|16145.82|16025.82|16139.85|16019.85|16145.82|16025.82|16139.85|16019.85|10
1623101010000|2021-06-07 21:23:30|16139.7|16019.7|16118.67|15998.67|16139.7|16019.7|16118.67|15998.67|10
1623101020000|2021-06-07 21:23:40|16116.84|15996.84|16075.99|15955.99|16116.84|15996.84|16075.99|15955.99|10
1623101030000|2021-06-07 21:23:50|16066.75|15946.75|16062.44|15942.44|16066.75|15946.75|16059.61|15939.61|10
1623101040000|2021-06-07 21:24:00|16065.08|15945.08|16054.78|15934.78|16065.24|15945.24|16054.78|15934.78|10
1623101050000|2021-06-07 21:24:10|16054.12|15934.12|16053.36|15933.36|16054.12|15934.12|16050.84|15930.84|10
1623101060000|2021-06-07 21:24:20|16053.82|15933.82|16067.36|15947.36|16067.36|15947.36|16053.04|15933.04|10
1623101070000|2021-06-07 21:24:30|16068.07|15948.07|16070.69|15950.69|16070.69|15950.69|16067.85|15947.85|10
1623101080000|2021-06-07 21:24:40|16073.45|15953.45|16080.24|15960.24|16080.37|15960.37|16073.45|15953.45|10
1623101090000|2021-06-07 21:24:50|16081.04|15961.04|16087.67|15967.67|16087.67|15967.67|16081.04|15961.04|10
1623101100000|2021-06-07 21:25:00|16087.28|15967.28|16081.09|15961.09|16087.39|15967.39|16081.09|15961.09|10
1623101110000|2021-06-07 21:25:10|16079.78|15959.78|16053.15|15933.15|16079.78|15959.78|16053.15|15933.15|10
1623101120000|2021-06-07 21:25:20|16051.38|15931.38|16019.84|15899.84|16051.38|15931.38|16019.84|15899.84|10
1623101130000|2021-06-07 21:25:30|16013.12|15893.12|16009.78|15889.78|16013.12|15893.12|16009.78|15889.78|10
1623101140000|2021-06-07 21:25:40|16007.5|15887.5|15982.6|15862.6|16007.5|15887.5|15982.6|15862.6|10
1623101150000|2021-06-07 21:25:50|15980.04|15860.04|15972.33|15852.33|15980.04|15860.04|15969.11|15849.11|10
1623101160000|2021-06-07 21:26:00|15978.13|15858.13|15971.79|15851.79|15979.27|15859.27|15971.79|15851.79|10
1623101170000|2021-06-07 21:26:10|15971.14|15851.14|15964.42|15844.42|15971.71|15851.71|15963.88|15843.88|10
1623101180000|2021-06-07 21:26:20|15963.62|15843.62|15957.69|15837.69|15964.33|15844.33|15957.69|15837.69|10
1623101190000|2021-06-07 21:26:30|15954.62|15834.62|15940.85|15820.85|15954.62|15834.62|15939.06|15819.06|10
1623101200000|2021-06-07 21:26:40|15941.26|15821.26|15943.46|15823.46|15943.56|15823.56|15940.98|15820.98|10
1623101210000|2021-06-07 21:26:50|15942.66|15822.66|15935.43|15815.43|15944|15824|15935.43|15815.43|10
1623101220000|2021-06-07 21:27:00|15934.58|15814.58|15926.97|15806.97|15934.58|15814.58|15925.87|15805.87|10
1623101230000|2021-06-07 21:27:10|15928.51|15808.51|15941.15|15821.15|15941.15|15821.15|15928.51|15808.51|10
1623101240000|2021-06-07 21:27:20|15943.9|15823.9|15949.52|15829.52|15950.58|15830.58|15943.9|15823.9|10
1623101250000|2021-06-07 21:27:30|15949.33|15829.33|15959.38|15839.38|15959.38|15839.38|15949.33|15829.33|10
1623101260000|2021-06-07 21:27:40|15963.62|15843.62|15974.69|15854.69|15974.69|15854.69|15963.62|15843.62|10
1623101270000|2021-06-07 21:27:50|15974.42|15854.42|15978.64|15858.64|15978.64|15858.64|15974.42|15854.42|10
1623101280000|2021-06-07 21:28:00|15976.95|15856.95|15976.64|15856.64|15977.6|15857.6|15975.17|15855.17|10
1623101290000|2021-06-07 21:28:10|15980.43|15860.43|16000.46|15880.46|16000.46|15880.46|15980.43|15860.43|10
1623101300000|2021-06-07 21:28:20|16002.16|15882.16|16024.66|15904.66|16024.66|15904.66|16002.16|15882.16|10
1623101310000|2021-06-07 21:28:30|16027.06|15907.06|16031.26|15911.26|16033.44|15913.44|16027.06|15907.06|10
1623101320000|2021-06-07 21:28:40|16031.85|15911.85|16031.58|15911.58|16032.97|15912.97|16029.64|15909.64|10
1623101330000|2021-06-07 21:28:50|16031.94|15911.94|16029.29|15909.29|16031.99|15911.99|16029.01|15909.01|10
1623101340000|2021-06-07 21:29:00|16028.29|15908.29|16014.68|15894.68|16028.29|15908.29|16014.68|15894.68|10
1623101350000|2021-06-07 21:29:10|16016.6|15896.6|16035.32|15915.32|16035.32|15915.32|16016.6|15896.6|10
1623101360000|2021-06-07 21:29:20|16036.83|15916.83|16045.4|15925.4|16045.4|15925.4|16036.83|15916.83|10
1623101370000|2021-06-07 21:29:30|16045.22|15925.22|16049.85|15929.85|16049.85|15929.85|16045.22|15925.22|10
1623101380000|2021-06-07 21:29:40|16048.81|15928.81|16046.01|15926.01|16048.81|15928.81|16046.01|15926.01|10
1623101390000|2021-06-07 21:29:50|16044.71|15924.71|16038.79|15918.79|16044.71|15924.71|16038.79|15918.79|10
1623101400000|2021-06-07 21:30:00|16038.86|15918.86|16029.7|15909.7|16038.86|15918.86|16029.7|15909.7|10
1623101410000|2021-06-07 21:30:10|16029.07|15909.07|16017.75|15897.75|16029.28|15909.28|16017.75|15897.75|10
1623101420000|2021-06-07 21:30:20|16016.71|15896.71|16005.29|15885.29|16016.71|15896.71|16004.4|15884.4|10
1623101430000|2021-06-07 21:30:30|16003.84|15883.84|15999.88|15879.88|16003.84|15883.84|15998.36|15878.36|10
1623101440000|2021-06-07 21:30:40|16003.73|15883.73|16015.68|15895.68|16015.68|15895.68|16003.73|15883.73|10
1623101450000|2021-06-07 21:30:50|16022.21|15902.21|16040.84|15920.84|16040.84|15920.84|16022.21|15902.21|10
1623101460000|2021-06-07 21:31:00|16042.61|15922.61|16072.24|15952.24|16072.24|15952.24|16042.61|15922.61|10
1623101470000|2021-06-07 21:31:10|16072.71|15952.71|16087.63|15967.63|16087.63|15967.63|16072.71|15952.71|10
1623101480000|2021-06-07 21:31:20|16086.68|15966.68|16078.15|15958.15|16086.68|15966.68|16078.15|15958.15|10
1623101490000|2021-06-07 21:31:30|16076.95|15956.95|16074.84|15954.84|16076.95|15956.95|16073.74|15953.74|10
1623101500000|2021-06-07 21:31:40|16075.91|15955.91|16080.9|15960.9|16080.9|15960.9|16075.91|15955.91|10
1623101510000|2021-06-07 21:31:50|16080.52|15960.52|16085.78|15965.78|16085.78|15965.78|16080.52|15960.52|10
1623101520000|2021-06-07 21:32:00|16084.76|15964.76|16084.94|15964.94|16084.94|15964.94|16082.79|15962.79|10
1623101530000|2021-06-07 21:32:10|16082.56|15962.56|16073.24|15953.24|16082.56|15962.56|16073.24|15953.24|10
1623101540000|2021-06-07 21:32:20|16071.34|15951.34|16064.59|15944.59|16071.34|15951.34|16059.12|15939.12|10
1623101550000|2021-06-07 21:32:30|16063.35|15943.35|16065.56|15945.56|16065.56|15945.56|16057.43|15937.43|10
1623101560000|2021-06-07 21:32:40|16067.33|15947.33|16071.98|15951.98|16072.08|15952.08|16067.33|15947.33|10
1623101570000|2021-06-07 21:32:50|16073.26|15953.26|16080.31|15960.31|16080.31|15960.31|16073.26|15953.26|10
1623101580000|2021-06-07 21:33:00|16082.05|15962.05|16102.35|15982.35|16102.35|15982.35|16082.05|15962.05|10
1623101590000|2021-06-07 21:33:10|16104.24|15984.24|16123.55|16003.55|16123.55|16003.55|16104.24|15984.24|10
1623101600000|2021-06-07 21:33:20|16128.58|16008.58|16151.52|16031.52|16151.93|16031.93|16128.58|16008.58|10
1623101610000|2021-06-07 21:33:30|16152.92|16032.92|16166.61|16046.61|16166.61|16046.61|16152.92|16032.92|10
1623101620000|2021-06-07 21:33:40|16170.65|16050.65|16178.42|16058.42|16180.49|16060.49|16170.65|16050.65|10
1623101630000|2021-06-07 21:33:50|16169.76|16049.76|16161.13|16041.13|16169.76|16049.76|16160.65|16040.65|10
1623101640000|2021-06-07 21:34:00|16162.6|16042.6|16173.27|16053.27|16173.6|16053.6|16162.6|16042.6|10
1623101650000|2021-06-07 21:34:10|16172|16052|16169.01|16049.01|16173.58|16053.58|16168.66|16048.66|10
1623101660000|2021-06-07 21:34:20|16168.31|16048.31|16164.24|16044.24|16168.31|16048.31|16164.24|16044.24|10
1623101670000|2021-06-07 21:34:30|16163.86|16043.86|16155.2|16035.2|16163.86|16043.86|16155.2|16035.2|10
1623101680000|2021-06-07 21:34:40|16155.01|16035.01|16153.56|16033.56|16156.31|16036.31|16152.82|16032.82|10
1623101690000|2021-06-07 21:34:50|16152.46|16032.46|16150.31|16030.31|16152.46|16032.46|16146.73|16026.73|10
1623101700000|2021-06-07 21:35:00|16150.4|16030.4|16151.87|16031.87|16151.87|16031.87|16150.4|16030.4|10
1623101710000|2021-06-07 21:35:10|16152.03|16032.03|16149.08|16029.08|16152.79|16032.79|16148.81|16028.81|10
1623101720000|2021-06-07 21:35:20|16145.29|16025.29|16129.22|16009.22|16145.29|16025.29|16129.22|16009.22|10
1623101730000|2021-06-07 21:35:30|16128.34|16008.34|16114.83|15994.83|16128.34|16008.34|16114.83|15994.83|10
1623101740000|2021-06-07 21:35:40|16108.89|15988.89|16105.81|15985.81|16108.89|15988.89|16103.62|15983.62|10
1623101750000|2021-06-07 21:35:50|16108.89|15988.89|16117.42|15997.42|16117.42|15997.42|16108.89|15988.89|10
1623101760000|2021-06-07 21:36:00|16119.22|15999.22|16134.21|16014.21|16134.92|16014.92|16119.22|15999.22|10
1623101770000|2021-06-07 21:36:10|16134.03|16014.03|16132.29|16012.29|16135.09|16015.09|16131.93|16011.93|10
1623101780000|2021-06-07 21:36:20|16131.75|16011.75|16124.61|16004.61|16132.13|16012.13|16124.61|16004.61|10
1623101790000|2021-06-07 21:36:30|16121.37|16001.37|16109.52|15989.52|16121.37|16001.37|16109.52|15989.52|10
1623101800000|2021-06-07 21:36:40|16101.63|15981.63|16084.14|15964.14|16101.63|15981.63|16084.14|15964.14|10
1623101810000|2021-06-07 21:36:50|16082.18|15962.18|16089.62|15969.62|16089.62|15969.62|16080.52|15960.52|10
1623101820000|2021-06-07 21:37:00|16092.3|15972.3|16077.23|15957.23|16092.68|15972.68|16077.23|15957.23|10
1623101830000|2021-06-07 21:37:10|16076.64|15956.64|16074.83|15954.83|16076.64|15956.64|16071.28|15951.28|10
1623101840000|2021-06-07 21:37:20|16075.37|15955.37|16079.49|15959.49|16082.5|15962.5|16075.37|15955.37|10
1623101850000|2021-06-07 21:37:30|16080.86|15960.86|16078.01|15958.01|16082.65|15962.65|16078.01|15958.01|10
1623101860000|2021-06-07 21:37:40|16077.02|15957.02|16078.55|15958.55|16078.55|15958.55|16076.05|15956.05|10
1623101870000|2021-06-07 21:37:50|16079.29|15959.29|16085.22|15965.22|16086.27|15966.27|16079.29|15959.29|10
1623101880000|2021-06-07 21:38:00|16085.48|15965.48|16084.37|15964.37|16085.48|15965.48|16083.12|15963.12|10
1623101890000|2021-06-07 21:38:10|16084.94|15964.94|16084.35|15964.35|16084.94|15964.94|16082.65|15962.65|9
1623101900000|2021-06-07 21:38:20|16084.56|15964.56|16092.3|15972.3|16092.4|15972.4|16084.32|15964.32|10
1623101910000|2021-06-07 21:38:30|16094.82|15974.82|16094.15|15974.15|16096.7|15976.7|16093.93|15973.93|10
1623101920000|2021-06-07 21:38:40|16092.56|15972.56|16087.61|15967.61|16092.56|15972.56|16086.18|15966.18|10
1623101930000|2021-06-07 21:38:50|16086.41|15966.41|16088.18|15968.18|16088.23|15968.23|16084.72|15964.72|10
1623101940000|2021-06-07 21:39:00|16089.15|15969.15|16095.45|15975.45|16095.45|15975.45|16089.15|15969.15|10
1623101950000|2021-06-07 21:39:10|16096|15976|16093.72|15973.72|16097.36|15977.36|16093.72|15973.72|10
1623101960000|2021-06-07 21:39:20|16094.14|15974.14|16092.55|15972.55|16094.14|15974.14|16091.3|15971.3|10
1623101970000|2021-06-07 21:39:30|16091.52|15971.52|16085.88|15965.88|16091.52|15971.52|16085.88|15965.88|10
1623101980000|2021-06-07 21:39:40|16084.89|15964.89|16082.9|15962.9|16084.89|15964.89|16081.74|15961.74|10
1623101990000|2021-06-07 21:39:50|16082.59|15962.59|16087.94|15967.94|16087.94|15967.94|16082.59|15962.59|10
1623102000000|2021-06-07 21:40:00|16088.31|15968.31|16086.88|15966.88|16089.67|15969.67|16086.2|15966.2|10
1623102010000|2021-06-07 21:40:10|16087.24|15967.24|16086.74|15966.74|16087.44|15967.44|16085.85|15965.85|10
1623102020000|2021-06-07 21:40:20|16087.5|15967.5|16089.55|15969.55|16089.87|15969.87|16087.5|15967.5|10
1623102030000|2021-06-07 21:40:30|16089.53|15969.53|16094.15|15974.15|16094.26|15974.26|16089.53|15969.53|10
1623102040000|2021-06-07 21:40:40|16094.17|15974.17|16093.99|15973.99|16095.19|15975.19|16093.46|15973.46|10
1623102050000|2021-06-07 21:40:50|16095.19|15975.19|16096.55|15976.55|16096.93|15976.93|16095.19|15975.19|10
1623102060000|2021-06-07 21:41:00|16097.35|15977.35|16096.2|15976.2|16099.34|15979.34|16095.92|15975.92|10
1623102070000|2021-06-07 21:41:10|16096.01|15976.01|16095.12|15975.12|16097.68|15977.68|16095.12|15975.12|10
1623102080000|2021-06-07 21:41:20|16094.71|15974.71|16093.27|15973.27|16094.71|15974.71|16093.27|15973.27|9
1623102090000|2021-06-07 21:41:30|16090.79|15970.79|16084.42|15964.42|16090.79|15970.79|16084.42|15964.42|10
1623102100000|2021-06-07 21:41:40|16084.45|15964.45|16073.48|15953.48|16084.45|15964.45|16073.48|15953.48|10
1623102110000|2021-06-07 21:41:50|16074.08|15954.08|16062.21|15942.21|16074.08|15954.08|16062.21|15942.21|10
1623102120000|2021-06-07 21:42:00|16058.7|15938.7|16040.22|15920.22|16058.7|15938.7|16040.22|15920.22|10
1623102130000|2021-06-07 21:42:10|16038.68|15918.68|16018.16|15898.16|16038.68|15918.68|16018.16|15898.16|10
1623102140000|2021-06-07 21:42:20|16017.2|15897.2|16010.68|15890.68|16019.77|15899.77|16010.68|15890.68|10
1623102150000|2021-06-07 21:42:30|16011.97|15891.97|16031.22|15911.22|16034.15|15914.15|16011.97|15891.97|10
1623102160000|2021-06-07 21:42:40|16033.51|15913.51|16043.97|15923.97|16043.97|15923.97|16033.51|15913.51|10
1623102170000|2021-06-07 21:42:50|16045.16|15925.16|16049.91|15929.91|16051.1|15931.1|16045.16|15925.16|10
1623102180000|2021-06-07 21:43:00|16050.54|15930.54|16049.86|15929.86|16051.03|15931.03|16048.31|15928.31|10
1623102190000|2021-06-07 21:43:10|16049.31|15929.31|16040.2|15920.2|16049.31|15929.31|16040.2|15920.2|10
1623102200000|2021-06-07 21:43:20|16040.19|15920.19|16047.64|15927.64|16047.64|15927.64|16040.19|15920.19|10
1623102210000|2021-06-07 21:43:30|16048.73|15928.73|16041.22|15921.22|16049.86|15929.86|16041.22|15921.22|10
1623102220000|2021-06-07 21:43:40|16039.64|15919.64|16030.41|15910.41|16039.64|15919.64|16030.41|15910.41|10
1623102230000|2021-06-07 21:43:50|16029.04|15909.04|16024.66|15904.66|16029.04|15909.04|16024.66|15904.66|10
1623102240000|2021-06-07 21:44:00|16022.17|15902.17|16011.29|15891.29|16022.17|15902.17|16011.29|15891.29|10
1623102250000|2021-06-07 21:44:10|16011.03|15891.03|16010.74|15890.74|16011.03|15891.03|16005.37|15885.37|10
1623102260000|2021-06-07 21:44:20|16010.98|15890.98|16008.7|15888.7|16013.18|15893.18|16007.36|15887.36|10
1623102270000|2021-06-07 21:44:30|16005.21|15885.21|16013.82|15893.82|16014.4|15894.4|16004.36|15884.36|10
1623102280000|2021-06-07 21:44:40|16013.12|15893.12|16011.11|15891.11|16015.24|15895.24|16010.75|15890.75|10
1623102290000|2021-06-07 21:44:50|16010.61|15890.61|16012.48|15892.48|16012.75|15892.75|16008.95|15888.95|10
1623102300000|2021-06-07 21:45:00|16012.51|15892.51|16010.69|15890.69|16016.2|15896.2|16010.69|15890.69|10
1623102310000|2021-06-07 21:45:10|16008.99|15888.99|15997.93|15877.93|16008.99|15888.99|15997.93|15877.93|10
1623102320000|2021-06-07 21:45:20|15996.61|15876.61|15993.68|15873.68|15996.61|15876.61|15993.24|15873.24|10
1623102330000|2021-06-07 21:45:30|15993.72|15873.72|15992.31|15872.31|15995.98|15875.98|15992.31|15872.31|10
1623102340000|2021-06-07 21:45:40|15991.99|15871.99|15985.13|15865.13|15991.99|15871.99|15985.13|15865.13|10
1623102350000|2021-06-07 21:45:50|15983.22|15863.22|16002.05|15882.05|16002.05|15882.05|15983.22|15863.22|10
1623102360000|2021-06-07 21:46:00|16002.98|15882.98|16024.06|15904.06|16026.01|15906.01|16002.98|15882.98|10
1623102370000|2021-06-07 21:46:10|16030.9|15910.9|16048.66|15928.66|16048.66|15928.66|16030.9|15910.9|10
1623102380000|2021-06-07 21:46:20|16049.28|15929.28|16054.91|15934.91|16056.44|15936.44|16049.1|15929.1|10
1623102390000|2021-06-07 21:46:30|16055.57|15935.57|16049.82|15929.82|16055.95|15935.95|16049.82|15929.82|10
1623102400000|2021-06-07 21:46:40|16049.14|15929.14|16051.67|15931.67|16052.64|15932.64|16049.14|15929.14|10
1623102410000|2021-06-07 21:46:50|16053.57|15933.57|16058.11|15938.11|16058.11|15938.11|16053.57|15933.57|10
1623102420000|2021-06-07 21:47:00|16058.27|15938.27|16068.42|15948.42|16068.83|15948.83|16057.83|15937.83|10
1623102430000|2021-06-07 21:47:10|16068.54|15948.54|16065.48|15945.48|16068.54|15948.54|16063.7|15943.7|10
1623102440000|2021-06-07 21:47:20|16066.13|15946.13|16050.51|15930.51|16066.13|15946.13|16049.98|15929.98|10
1623102450000|2021-06-07 21:47:30|16052.08|15932.08|16052.39|15932.39|16052.39|15932.39|16049.63|15929.63|10
1623102460000|2021-06-07 21:47:40|16052.32|15932.32|16047.94|15927.94|16053.42|15933.42|16047.94|15927.94|9
1623102470000|2021-06-07 21:47:50|16047.88|15927.88|16047.17|15927.17|16047.88|15927.88|16045.37|15925.37|10
1623102480000|2021-06-07 21:48:00|16046.23|15926.23|16048.5|15928.5|16051.47|15931.47|16046.23|15926.23|10
1623102490000|2021-06-07 21:48:10|16048.84|15928.84|16046.14|15926.14|16048.84|15928.84|16044.07|15924.07|10
1623102500000|2021-06-07 21:48:20|16046.33|15926.33|16049.57|15929.57|16049.57|15929.57|16046.33|15926.33|10
1623102510000|2021-06-07 21:48:30|16049.54|15929.54|16050.73|15930.73|16050.73|15930.73|16048.59|15928.59|10
1623102520000|2021-06-07 21:48:40|16051.03|15931.03|16050.11|15930.11|16051.03|15931.03|16048.1|15928.1|10
1623102530000|2021-06-07 21:48:50|16049.9|15929.9|16061.78|15941.78|16062.47|15942.47|16049.9|15929.9|10
1623102540000|2021-06-07 21:49:00|16064.77|15944.77|16062.33|15942.33|16065.42|15945.42|16062.33|15942.33|10
1623102550000|2021-06-07 21:49:10|16062.49|15942.49|16058.29|15938.29|16062.49|15942.49|16057.6|15937.6|10
1623102560000|2021-06-07 21:49:20|16057.75|15937.75|16054.9|15934.9|16057.75|15937.75|16054.06|15934.06|10
1623102570000|2021-06-07 21:49:30|16054.57|15934.57|16059.05|15939.05|16059.05|15939.05|16054.57|15934.57|10
1623102580000|2021-06-07 21:49:40|16060.29|15940.29|16063.99|15943.99|16064.27|15944.27|16060.29|15940.29|10
1623102590000|2021-06-07 21:49:50|16064.55|15944.55|16065.1|15945.1|16067.05|15947.05|16064.55|15944.55|10
1623102600000|2021-06-07 21:50:00|16065.68|15945.68|16069.2|15949.2|16069.2|15949.2|16065.66|15945.66|10
1623102610000|2021-06-07 21:50:10|16069.83|15949.83|16079.24|15959.24|16079.24|15959.24|16069.83|15949.83|10
1623102620000|2021-06-07 21:50:20|16079.85|15959.85|16095.81|15975.81|16095.81|15975.81|16079.85|15959.85|10
1623102630000|2021-06-07 21:50:30|16097.37|15977.37|16112.68|15992.68|16112.68|15992.68|16097.37|15977.37|10
1623102640000|2021-06-07 21:50:40|16112.39|15992.39|16113.64|15993.64|16114.96|15994.96|16110.97|15990.97|10
1623102650000|2021-06-07 21:50:50|16114.05|15994.05|16121|16001|16121|16001|16113.69|15993.69|10
1623102660000|2021-06-07 21:51:00|16121.07|16001.07|16120.78|16000.78|16123.1|16003.1|16119.86|15999.86|10
1623102670000|2021-06-07 21:51:10|16121.29|16001.29|16119.85|15999.85|16122.04|16002.04|16118.93|15998.93|10
1623102680000|2021-06-07 21:51:20|16119.46|15999.46|16121.9|16001.9|16121.9|16001.9|16118.15|15998.15|10
1623102690000|2021-06-07 21:51:30|16122.29|16002.29|16126.2|16006.2|16126.91|16006.91|16122.29|16002.29|10
1623102700000|2021-06-07 21:51:40|16126.45|16006.45|16125.46|16005.46|16127.48|16007.48|16124.76|16004.76|10
1623102710000|2021-06-07 21:51:50|16126.77|16006.77|16127.77|16007.77|16127.77|16007.77|16125.93|16005.93|10
1623102720000|2021-06-07 21:52:00|16128.08|16008.08|16130.13|16010.13|16130.13|16010.13|16128.08|16008.08|10
1623102730000|2021-06-07 21:52:10|16129.18|16009.18|16127.89|16007.89|16130.18|16010.18|16127.17|16007.17|10
1623102740000|2021-06-07 21:52:20|16127.31|16007.31|16133.55|16013.55|16133.55|16013.55|16126.81|16006.81|10
1623102750000|2021-06-07 21:52:30|16134.05|16014.05|16142.69|16022.69|16144.08|16024.08|16134.05|16014.05|10
1623102760000|2021-06-07 21:52:40|16142.34|16022.34|16145.08|16025.08|16146.18|16026.18|16142.34|16022.34|10
1623102770000|2021-06-07 21:52:50|16145.25|16025.25|16140.04|16020.04|16145.25|16025.25|16140.04|16020.04|10
1623102780000|2021-06-07 21:53:00|16139.7|16019.7|16133.9|16013.9|16139.79|16019.79|16133.9|16013.9|10
1623102790000|2021-06-07 21:53:10|16133.04|16013.04|16129.07|16009.07|16133.04|16013.04|16128.43|16008.43|10
1623102800000|2021-06-07 21:53:20|16128.88|16008.88|16127.15|16007.15|16128.88|16008.88|16125.74|16005.74|10
1623102810000|2021-06-07 21:53:30|16127.22|16007.22|16132.42|16012.42|16132.42|16012.42|16127.22|16007.22|10
1623102820000|2021-06-07 21:53:40|16134.68|16014.68|16136.15|16016.15|16136.15|16016.15|16134.11|16014.11|10
1623102830000|2021-06-07 21:53:50|16136.09|16016.09|16130.92|16010.92|16136.09|16016.09|16130.92|16010.92|10
1623102840000|2021-06-07 21:54:00|16130.83|16010.83|16128.21|16008.21|16131.49|16011.49|16127.96|16007.96|9
1623102850000|2021-06-07 21:54:10|16128.13|16008.13|16125.26|16005.26|16128.13|16008.13|16125.26|16005.26|10
1623102860000|2021-06-07 21:54:20|16125.22|16005.22|16128.54|16008.54|16128.54|16008.54|16125.22|16005.22|10
1623102870000|2021-06-07 21:54:30|16128.94|16008.94|16131.52|16011.52|16131.52|16011.52|16128.26|16008.26|10
1623102880000|2021-06-07 21:54:40|16131.89|16011.89|16128.8|16008.8|16132.66|16012.66|16128.8|16008.8|10
1623102890000|2021-06-07 21:54:50|16128.48|16008.48|16128.51|16008.51|16128.87|16008.87|16127.43|16007.43|10
1623102900000|2021-06-07 21:55:00|16128.27|16008.27|16127.23|16007.23|16129.08|16009.08|16127.23|16007.23|9
1623102910000|2021-06-07 21:55:10|16126.24|16006.24|16118.52|15998.52|16126.24|16006.24|16118.28|15998.28|10
1623102920000|2021-06-07 21:55:20|16118.83|15998.83|16122.53|16002.53|16122.53|16002.53|16117.78|15997.78|10
1623102930000|2021-06-07 21:55:30|16123.65|16003.65|16129.3|16009.3|16129.3|16009.3|16123.65|16003.65|10
1623102940000|2021-06-07 21:55:40|16131.79|16011.79|16135.41|16015.41|16135.41|16015.41|16131.79|16011.79|10
1623102950000|2021-06-07 21:55:50|16134.84|16014.84|16134.88|16014.88|16135.45|16015.45|16133.85|16013.85|10
1623102960000|2021-06-07 21:56:00|16134.72|16014.72|16131.99|16011.99|16134.72|16014.72|16131.4|16011.4|9
1623102970000|2021-06-07 21:56:10|16131.13|16011.13|16133.09|16013.09|16133.09|16013.09|16130.61|16010.61|10
1623102980000|2021-06-07 21:56:20|16133.71|16013.71|16137.5|16017.5|16138.07|16018.07|16133.71|16013.71|10
1623102990000|2021-06-07 21:56:30|16136.72|16016.72|16138.73|16018.73|16138.75|16018.75|16136.06|16016.06|10
1623103000000|2021-06-07 21:56:40|16138.74|16018.74|16135.75|16015.75|16138.74|16018.74|16135.15|16015.15|10
1623103010000|2021-06-07 21:56:50|16135.89|16015.89|16133.34|16013.34|16136.22|16016.22|16133.34|16013.34|10
1623103020000|2021-06-07 21:57:00|16133|16013|16135.75|16015.75|16136.32|16016.32|16133|16013|10
1623103030000|2021-06-07 21:57:10|16136.68|16016.68|16137.21|16017.21|16137.75|16017.75|16136.18|16016.18|10
1623103040000|2021-06-07 21:57:20|16137.24|16017.24|16134|16014|16138.11|16018.11|16134|16014|10
1623103050000|2021-06-07 21:57:30|16132.95|16012.95|16133.16|16013.16|16133.62|16013.62|16132.26|16012.26|10
1623103060000|2021-06-07 21:57:40|16132.73|16012.73|16128.58|16008.58|16133.65|16013.65|16128.58|16008.58|10
1623103070000|2021-06-07 21:57:50|16127.46|16007.46|16121.72|16001.72|16127.46|16007.46|16121.58|16001.58|10
1623103080000|2021-06-07 21:58:00|16122.17|16002.17|16120.5|16000.5|16122.69|16002.69|16120.5|16000.5|10
1623103090000|2021-06-07 21:58:10|16119.64|15999.64|16109.62|15989.62|16119.64|15999.64|16109.62|15989.62|10
1623103100000|2021-06-07 21:58:20|16108.29|15988.29|16101.9|15981.9|16108.49|15988.49|16101.9|15981.9|10
1623103110000|2021-06-07 21:58:30|16102.53|15982.53|16088.45|15968.45|16102.53|15982.53|16088.45|15968.45|10
1623103120000|2021-06-07 21:58:40|16090.21|15970.21|16093.48|15973.48|16093.48|15973.48|16090.21|15970.21|10
1623103130000|2021-06-07 21:58:50|16094.24|15974.24|16098.18|15978.18|16098.84|15978.84|16093.51|15973.51|10
1623103140000|2021-06-07 21:59:00|16097.95|15977.95|16102.32|15982.32|16103|15983|16095.87|15975.87|10
1623103150000|2021-06-07 21:59:10|16105.09|15985.09|16113.87|15993.87|16115.89|15995.89|16105.09|15985.09|10
1623103160000|2021-06-07 21:59:20|16114.08|15994.08|16118.02|15998.02|16118.02|15998.02|16113.37|15993.37|10
1623103170000|2021-06-07 21:59:30|16118.55|15998.55|16118.16|15998.16|16121.19|16001.19|16118.16|15998.16|10
1623103180000|2021-06-07 21:59:40|16117.7|15997.7|16118.14|15998.14|16118.64|15998.64|16116.24|15996.24|10
1623103190000|2021-06-07 21:59:50|16117.62|15997.62|16116.85|15996.85|16118.16|15998.16|16116.8|15996.8|10
1623103200000|2021-06-07 22:00:00|16117.04|15997.04|16113.93|15993.93|16117.04|15997.04|16113.68|15993.68|10
1623103210000|2021-06-07 22:00:10|16113.52|15993.52|16101.87|15981.87|16113.52|15993.52|16101.87|15981.87|10
1623103220000|2021-06-07 22:00:20|16101.56|15981.56|16101.3|15981.3|16101.56|15981.56|16098.71|15978.71|10
1623103230000|2021-06-07 22:00:30|16102.3|15982.3|16105|15985|16108.04|15988.04|16102.06|15982.06|10
1623103240000|2021-06-07 22:00:40|16104.7|15984.7|16101.17|15981.17|16105.05|15985.05|16099.72|15979.72|10
1623103250000|2021-06-07 22:00:50|16101.22|15981.22|16104.92|15984.92|16104.92|15984.92|16100.62|15980.62|10
1623103260000|2021-06-07 22:01:00|16105.67|15985.67|16105.91|15985.91|16106.14|15986.14|16104.82|15984.82|10
1623103270000|2021-06-07 22:01:10|16105.54|15985.54|16105.35|15985.35|16105.63|15985.63|16103.77|15983.77|10
1623103280000|2021-06-07 22:01:20|16105.44|15985.44|16103.06|15983.06|16105.59|15985.59|16103.06|15983.06|10
1623103290000|2021-06-07 22:01:30|16101.87|15981.87|16093.88|15973.88|16101.87|15981.87|16093.88|15973.88|10
1623103300000|2021-06-07 22:01:40|16093.6|15973.6|16091.62|15971.62|16093.6|15973.6|16091.62|15971.62|10
1623103310000|2021-06-07 22:01:50|16090.42|15970.42|16084.79|15964.79|16090.42|15970.42|16084.79|15964.79|10
1623103320000|2021-06-07 22:02:00|16084.63|15964.63|16081.13|15961.13|16085.29|15965.29|16081.13|15961.13|10
1623103330000|2021-06-07 22:02:10|16079.61|15959.61|16066.72|15946.72|16079.61|15959.61|16066.72|15946.72|10
1623103340000|2021-06-07 22:02:20|16067.4|15947.4|16055.2|15935.2|16067.4|15947.4|16055.2|15935.2|10
1623103350000|2021-06-07 22:02:30|16054.16|15934.16|16054.31|15934.31|16054.31|15934.31|16052.07|15932.07|10
1623103360000|2021-06-07 22:02:40|16052.97|15932.97|16041.1|15921.1|16052.97|15932.97|16041.1|15921.1|10
1623103370000|2021-06-07 22:02:50|16040.27|15920.27|16041.59|15921.59|16041.59|15921.59|16037.17|15917.17|10
1623103380000|2021-06-07 22:03:00|16042.81|15922.81|16037.25|15917.25|16044.42|15924.42|16037.07|15917.07|10
1623103390000|2021-06-07 22:03:10|16036.25|15916.25|16034.58|15914.58|16036.98|15916.98|16034.58|15914.58|10
1623103400000|2021-06-07 22:03:20|16035.54|15915.54|16036.99|15916.99|16037.33|15917.33|16035.4|15915.4|10
1623103410000|2021-06-07 22:03:30|16038.09|15918.09|16053.52|15933.52|16053.52|15933.52|16038.09|15918.09|10
1623103420000|2021-06-07 22:03:40|16054.52|15934.52|16050.97|15930.97|16056.38|15936.38|16050.97|15930.97|10
1623103430000|2021-06-07 22:03:50|16051.75|15931.75|16047.13|15927.13|16051.75|15931.75|16047.13|15927.13|10
1623103440000|2021-06-07 22:04:00|16048.06|15928.06|16053.87|15933.87|16053.87|15933.87|16048.06|15928.06|9
1623103450000|2021-06-07 22:04:10|16054.99|15934.99|16065.56|15945.56|16066.22|15946.22|16054.99|15934.99|10
1623103460000|2021-06-07 22:04:20|16065.24|15945.24|16063.91|15943.91|16065.87|15945.87|16062.4|15942.4|9
1623103470000|2021-06-07 22:04:30|16064.71|15944.71|16062.33|15942.33|16065.48|15945.48|16062.33|15942.33|10
1623103480000|2021-06-07 22:04:40|16062.53|15942.53|16061.93|15941.93|16062.8|15942.8|16061.62|15941.62|10
1623103490000|2021-06-07 22:04:50|16061.58|15941.58|16063.92|15943.92|16063.99|15943.99|16060.93|15940.93|10
1623103500000|2021-06-07 22:05:00|16063.9|15943.9|16065.09|15945.09|16066.67|15946.67|16063.9|15943.9|10
1623103510000|2021-06-07 22:05:10|16065.48|15945.48|16063.91|15943.91|16065.48|15945.48|16063.91|15943.91|10
1623103520000|2021-06-07 22:05:20|16063.49|15943.49|16065.47|15945.47|16065.47|15945.47|16063.42|15943.42|9
1623103530000|2021-06-07 22:05:30|16065.61|15945.61|16080.03|15960.03|16080.03|15960.03|16065.61|15945.61|10
1623103540000|2021-06-07 22:05:40|16080.81|15960.81|16093.23|15973.23|16094.44|15974.44|16080.49|15960.49|9
1623103550000|2021-06-07 22:05:50|16094.18|15974.18|16096.73|15976.73|16096.73|15976.73|16094.13|15974.13|10
1623103560000|2021-06-07 22:06:00|16097|15977|16103.62|15983.62|16103.62|15983.62|16097|15977|10
1623103570000|2021-06-07 22:06:10|16103.31|15983.31|16107.8|15987.8|16107.8|15987.8|16103.05|15983.05|10
1623103580000|2021-06-07 22:06:20|16107.74|15987.74|16111.91|15991.91|16112.02|15992.02|16107.74|15987.74|10
1623103590000|2021-06-07 22:06:30|16111.96|15991.96|16105.78|15985.78|16111.96|15991.96|16105.78|15985.78|10
1623103600000|2021-06-07 22:06:40|16105.27|15985.27|16101.47|15981.47|16105.27|15985.27|16101.28|15981.28|9
1623103610000|2021-06-07 22:06:50|16100.8|15980.8|16101.79|15981.79|16101.79|15981.79|16099.95|15979.95|10
1623103620000|2021-06-07 22:07:00|16103.06|15983.06|16102.61|15982.61|16104.08|15984.08|16102.61|15982.61|9
1623103630000|2021-06-07 22:07:10|16102.69|15982.69|16102.67|15982.67|16106.85|15986.85|16101.18|15981.18|10
1623103640000|2021-06-07 22:07:20|16101.14|15981.14|16098.31|15978.31|16101.14|15981.14|16097.56|15977.56|10
1623103650000|2021-06-07 22:07:30|16097.88|15977.88|16098.62|15978.62|16099.3|15979.3|16097.88|15977.88|9
1623103660000|2021-06-07 22:07:40|16098.87|15978.87|16098.89|15978.89|16099.16|15979.16|16097.2|15977.2|10
1623103670000|2021-06-07 22:07:50|16098.12|15978.12|16101.48|15981.48|16101.48|15981.48|16098.12|15978.12|10
1623103680000|2021-06-07 22:08:00|16102.48|15982.48|16106.84|15986.84|16106.84|15986.84|16102.12|15982.12|10
1623103690000|2021-06-07 22:08:10|16107.13|15987.13|16111.67|15991.67|16111.67|15991.67|16107.13|15987.13|10
1623103700000|2021-06-07 22:08:20|16111.81|15991.81|16108.43|15988.43|16111.99|15991.99|16108.43|15988.43|10
1623103710000|2021-06-07 22:08:30|16107.21|15987.21|16104.88|15984.88|16107.64|15987.64|16104.88|15984.88|10
1623103720000|2021-06-07 22:08:40|16105.08|15985.08|16106.41|15986.41|16107.15|15987.15|16105.08|15985.08|10
1623103730000|2021-06-07 22:08:50|16106.96|15986.96|16107.43|15987.43|16107.49|15987.49|16106.96|15986.96|10
1623103740000|2021-06-07 22:09:00|16108.08|15988.08|16107.91|15987.91|16108.08|15988.08|16106.05|15986.05|10
1623103750000|2021-06-07 22:09:10|16108.46|15988.46|16115.07|15995.07|16115.07|15995.07|16108.46|15988.46|10
1623103760000|2021-06-07 22:09:20|16115.99|15995.99|16120.25|16000.25|16120.25|16000.25|16115.44|15995.44|10
1623103770000|2021-06-07 22:09:30|16120.73|16000.73|16129.01|16009.01|16129.01|16009.01|16120.73|16000.73|10
1623103780000|2021-06-07 22:09:40|16129.23|16009.23|16135.68|16015.68|16135.92|16015.92|16129.23|16009.23|10
1623103790000|2021-06-07 22:09:50|16142.18|16022.18|16147.47|16027.47|16147.47|16027.47|16141.85|16021.85|10
1623103800000|2021-06-07 22:10:00|16147.39|16027.39|16147.32|16027.32|16148.19|16028.19|16147.06|16027.06|10
1623103810000|2021-06-07 22:10:10|16147.78|16027.78|16143.26|16023.26|16148.31|16028.31|16143.26|16023.26|10
1623103820000|2021-06-07 22:10:20|16143.75|16023.75|16143.01|16023.01|16143.75|16023.75|16141.73|16021.73|10
1623103830000|2021-06-07 22:10:30|16143.48|16023.48|16150.49|16030.49|16150.52|16030.52|16143.37|16023.37|10
1623103840000|2021-06-07 22:10:40|16152.04|16032.04|16159.26|16039.26|16159.26|16039.26|16151.9|16031.9|10
1623103850000|2021-06-07 22:10:50|16159.02|16039.02|16158.36|16038.36|16159.02|16039.02|16156.68|16036.68|10
1623103860000|2021-06-07 22:11:00|16157.99|16037.99|16171.41|16051.41|16171.41|16051.41|16157.99|16037.99|10
1623103870000|2021-06-07 22:11:10|16172.54|16052.54|16178.59|16058.59|16178.85|16058.85|16172.54|16052.54|10
1623103880000|2021-06-07 22:11:20|16178.4|16058.4|16183.13|16063.13|16183.2|16063.2|16178.4|16058.4|10
1623103890000|2021-06-07 22:11:30|16182.38|16062.38|16187.98|16067.98|16188.01|16068.01|16182.38|16062.38|10
1623103900000|2021-06-07 22:11:40|16188.7|16068.7|16201.08|16081.08|16201.08|16081.08|16188.7|16068.7|10
1623103910000|2021-06-07 22:11:50|16201.87|16081.87|16214.08|16094.08|16214.08|16094.08|16201.87|16081.87|10
1623103920000|2021-06-07 22:12:00|16215.89|16095.89|16225.62|16105.62|16225.62|16105.62|16215.89|16095.89|10
1623103930000|2021-06-07 22:12:10|16224.85|16104.85|16214.58|16094.58|16226.86|16106.86|16214.44|16094.44|10
1623103940000|2021-06-07 22:12:20|16214.26|16094.26|16213.35|16093.35|16214.28|16094.28|16212.78|16092.78|10
1623103950000|2021-06-07 22:12:30|16213.55|16093.55|16207.9|16087.9|16213.55|16093.55|16207.9|16087.9|10
1623103960000|2021-06-07 22:12:40|16206.79|16086.79|16207.85|16087.85|16207.99|16087.99|16205.77|16085.77|10
1623103970000|2021-06-07 22:12:50|16208.75|16088.75|16214.76|16094.76|16214.76|16094.76|16208.47|16088.47|10
1623103980000|2021-06-07 22:13:00|16216.19|16096.19|16221.97|16101.97|16221.97|16101.97|16216.19|16096.19|10
1623103990000|2021-06-07 22:13:10|16222.09|16102.09|16221.54|16101.54|16223.74|16103.74|16221.47|16101.47|10
1623104000000|2021-06-07 22:13:20|16221.65|16101.65|16225.75|16105.75|16225.75|16105.75|16220.44|16100.44|10
1623104010000|2021-06-07 22:13:30|16224.47|16104.47|16225.64|16105.64|16225.64|16105.64|16223.15|16103.15|10
1623104020000|2021-06-07 22:13:40|16226.15|16106.15|16240.19|16120.19|16240.19|16120.19|16226.15|16106.15|10
1623104030000|2021-06-07 22:13:50|16241.24|16121.24|16242.85|16122.85|16243.03|16123.03|16240.71|16120.71|10
1623104040000|2021-06-07 22:14:00|16242.72|16122.72|16256.55|16136.55|16256.57|16136.57|16242.72|16122.72|10
1623104050000|2021-06-07 22:14:10|16256.36|16136.36|16257.32|16137.32|16259.85|16139.85|16256.33|16136.33|10
1623104060000|2021-06-07 22:14:20|16257.46|16137.46|16257.98|16137.98|16258.86|16138.86|16256.41|16136.41|10
1623104070000|2021-06-07 22:14:30|16258.49|16138.49|16255.57|16135.57|16259.7|16139.7|16255.37|16135.37|10
1623104080000|2021-06-07 22:14:40|16254.86|16134.86|16253.12|16133.12|16255.4|16135.4|16253.12|16133.12|10
1623104090000|2021-06-07 22:14:50|16253.1|16133.1|16256.28|16136.28|16256.74|16136.74|16253.1|16133.1|10
1623104100000|2021-06-07 22:15:00|16256.6|16136.6|16247.77|16127.77|16256.6|16136.6|16247.77|16127.77|10
1623104110000|2021-06-07 22:15:10|16246.57|16126.57|16237.72|16117.72|16246.57|16126.57|16237.07|16117.07|10
1623104120000|2021-06-07 22:15:20|16235.59|16115.59|16228.33|16108.33|16235.59|16115.59|16228.14|16108.14|10
1623104130000|2021-06-07 22:15:30|16228.95|16108.95|16228.65|16108.65|16229.86|16109.86|16228.25|16108.25|10
1623104140000|2021-06-07 22:15:40|16229.53|16109.53|16225.83|16105.83|16229.53|16109.53|16224.22|16104.22|10
1623104150000|2021-06-07 22:15:50|16226.1|16106.1|16228.3|16108.3|16228.3|16108.3|16225.17|16105.17|10
1623104160000|2021-06-07 22:16:00|16227.64|16107.64|16224.4|16104.4|16227.64|16107.64|16224.4|16104.4|10
1623104170000|2021-06-07 22:16:10|16224.59|16104.59|16220.99|16100.99|16225.31|16105.31|16220.99|16100.99|10
1623104180000|2021-06-07 22:16:20|16220.24|16100.24|16218.04|16098.04|16220.24|16100.24|16218|16098|10
1623104190000|2021-06-07 22:16:30|16217.4|16097.4|16212.59|16092.59|16217.4|16097.4|16212.59|16092.59|10
1623104200000|2021-06-07 22:16:40|16212.24|16092.24|16207.97|16087.97|16212.59|16092.59|16207.94|16087.94|10
1623104210000|2021-06-07 22:16:50|16208.16|16088.16|16207.3|16087.3|16208.48|16088.48|16206.7|16086.7|9
1623104220000|2021-06-07 22:17:00|16207.49|16087.49|16205.53|16085.53|16208.19|16088.19|16205.53|16085.53|10
1623104230000|2021-06-07 22:17:10|16204.9|16084.9|16206.84|16086.84|16207.35|16087.35|16204.9|16084.9|10
1623104240000|2021-06-07 22:17:20|16205.52|16085.52|16205.5|16085.5|16207.43|16087.43|16205.4|16085.4|10
1623104250000|2021-06-07 22:17:30|16205.42|16085.42|16197.62|16077.62|16205.42|16085.42|16197.62|16077.62|10
1623104260000|2021-06-07 22:17:40|16197.52|16077.52|16194.02|16074.02|16197.52|16077.52|16194.02|16074.02|10
1623104270000|2021-06-07 22:17:50|16193.59|16073.59|16189.41|16069.41|16193.59|16073.59|16189.41|16069.41|10
1623104280000|2021-06-07 22:18:00|16189.99|16069.99|16183.54|16063.54|16189.99|16069.99|16183.54|16063.54|10
1623104290000|2021-06-07 22:18:10|16186.26|16066.26|16181.79|16061.79|16186.26|16066.26|16181.19|16061.19|10
1623104300000|2021-06-07 22:18:20|16182.14|16062.14|16182.85|16062.85|16182.85|16062.85|16180.22|16060.22|10
1623104310000|2021-06-07 22:18:30|16183.79|16063.79|16187.28|16067.28|16187.28|16067.28|16183.79|16063.79|10
1623104320000|2021-06-07 22:18:40|16186.73|16066.73|16179.05|16059.05|16187.08|16067.08|16179.05|16059.05|10
1623104330000|2021-06-07 22:18:50|16179.97|16059.97|16181.33|16061.33|16181.34|16061.34|16179.97|16059.97|10
1623104340000|2021-06-07 22:19:00|16182.12|16062.12|16184.7|16064.7|16184.93|16064.93|16182.12|16062.12|10
1623104350000|2021-06-07 22:19:10|16184.29|16064.29|16182.52|16062.52|16184.66|16064.66|16182.52|16062.52|10
1623104360000|2021-06-07 22:19:20|16182.54|16062.54|16182.16|16062.16|16183.62|16063.62|16182.16|16062.16|9
1623104370000|2021-06-07 22:19:30|16182.32|16062.32|16179.12|16059.12|16182.32|16062.32|16179.12|16059.12|10
1623104380000|2021-06-07 22:19:40|16178.99|16058.99|16179.19|16059.19|16179.28|16059.28|16178.05|16058.05|10
1623104390000|2021-06-07 22:19:50|16179.64|16059.64|16177.91|16057.91|16179.64|16059.64|16177.91|16057.91|10
1623104400000|2021-06-07 22:20:00|16177.98|16057.98|16176.86|16056.86|16178.06|16058.06|16176.34|16056.34|10
1623104410000|2021-06-07 22:20:10|16176.8|16056.8|16176.92|16056.92|16177.05|16057.05|16176.17|16056.17|9
1623104420000|2021-06-07 22:20:20|16176.02|16056.02|16171.95|16051.95|16176.02|16056.02|16171.95|16051.95|9
1623104430000|2021-06-07 22:20:30|16171.68|16051.68|16169.51|16049.51|16171.68|16051.68|16169.48|16049.48|10
1623104440000|2021-06-07 22:20:40|16166.79|16046.79|16158.57|16038.57|16166.79|16046.79|16157.69|16037.69|10
1623104450000|2021-06-07 22:20:50|16158.34|16038.34|16163.79|16043.79|16163.79|16043.79|16158.34|16038.34|10
1623104460000|2021-06-07 22:21:00|16163.08|16043.08|16159.26|16039.26|16163.08|16043.08|16159.26|16039.26|10
1623104470000|2021-06-07 22:21:10|16161.82|16041.82|16168.11|16048.11|16168.11|16048.11|16161.82|16041.82|10
1623104480000|2021-06-07 22:21:20|16167.94|16047.94|16167.22|16047.22|16169.7|16049.7|16166.84|16046.84|9
1623104490000|2021-06-07 22:21:30|16166.87|16046.87|16171.71|16051.71|16171.71|16051.71|16166.71|16046.71|10
1623104500000|2021-06-07 22:21:40|16171.94|16051.94|16173.24|16053.24|16173.57|16053.57|16171.94|16051.94|10
1623104510000|2021-06-07 22:21:50|16173.45|16053.45|16174.75|16054.75|16175.36|16055.36|16173.45|16053.45|10
1623104520000|2021-06-07 22:22:00|16175.95|16055.95|16175.5|16055.5|16176.1|16056.1|16175.03|16055.03|10
1623104530000|2021-06-07 22:22:10|16175.17|16055.17|16174.61|16054.61|16175.17|16055.17|16174.61|16054.61|10
1623104540000|2021-06-07 22:22:20|16174.48|16054.48|16174.22|16054.22|16174.48|16054.48|16173.54|16053.54|10
1623104550000|2021-06-07 22:22:30|16174.55|16054.55|16177.09|16057.09|16177.09|16057.09|16174.55|16054.55|10
1623104560000|2021-06-07 22:22:40|16177.18|16057.18|16183.31|16063.31|16183.31|16063.31|16177.18|16057.18|10
1623104570000|2021-06-07 22:22:50|16183.29|16063.29|16186.99|16066.99|16187.39|16067.39|16183.29|16063.29|10
1623104580000|2021-06-07 22:23:00|16187.34|16067.34|16195.12|16075.12|16195.12|16075.12|16187.34|16067.34|10
1623104590000|2021-06-07 22:23:10|16195.15|16075.15|16197.76|16077.76|16197.97|16077.97|16195.15|16075.15|10
1623104600000|2021-06-07 22:23:20|16197.93|16077.93|16199.14|16079.14|16199.14|16079.14|16197.73|16077.73|10
1623104610000|2021-06-07 22:23:30|16198.26|16078.26|16200.5|16080.5|16201.39|16081.39|16198.26|16078.26|10
1623104620000|2021-06-07 22:23:40|16200.9|16080.9|16200.22|16080.22|16200.9|16080.9|16199.94|16079.94|10
1623104630000|2021-06-07 22:23:50|16200.36|16080.36|16202.8|16082.8|16202.8|16082.8|16200.36|16080.36|10
1623104640000|2021-06-07 22:24:00|16202.68|16082.68|16204.01|16084.01|16204.57|16084.57|16202.57|16082.57|10
1623104650000|2021-06-07 22:24:10|16204.28|16084.28|16198.09|16078.09|16204.71|16084.71|16198.09|16078.09|9
1623104660000|2021-06-07 22:24:20|16197.09|16077.09|16192.22|16072.22|16197.31|16077.31|16192.22|16072.22|10
1623104670000|2021-06-07 22:24:30|16191.68|16071.68|16188.05|16068.05|16193.26|16073.26|16187.55|16067.55|10
1623104680000|2021-06-07 22:24:40|16188.23|16068.23|16192.07|16072.07|16192.3|16072.3|16188.23|16068.23|10
1623104690000|2021-06-07 22:24:50|16192.32|16072.32|16193.9|16073.9|16193.98|16073.98|16192.32|16072.32|10
1623104700000|2021-06-07 22:25:00|16194.1|16074.1|16193.88|16073.88|16194.65|16074.65|16192.96|16072.96|10
1623104710000|2021-06-07 22:25:10|16194.24|16074.24|16190.71|16070.71|16194.24|16074.24|16190.71|16070.71|10
1623104720000|2021-06-07 22:25:20|16190.55|16070.55|16188.05|16068.05|16190.55|16070.55|16187.68|16067.68|10
1623104730000|2021-06-07 22:25:30|16187.7|16067.7|16189.35|16069.35|16189.35|16069.35|16187.4|16067.4|10
1623104740000|2021-06-07 22:25:40|16189.14|16069.14|16189.4|16069.4|16190.03|16070.03|16189.14|16069.14|10
1623104750000|2021-06-07 22:25:50|16190.22|16070.22|16192.22|16072.22|16192.67|16072.67|16190.22|16070.22|10
1623104760000|2021-06-07 22:26:00|16191.61|16071.61|16188.62|16068.62|16192.98|16072.98|16188.62|16068.62|10
1623104770000|2021-06-07 22:26:10|16188.73|16068.73|16181.64|16061.64|16188.73|16068.73|16181.64|16061.64|10
1623104780000|2021-06-07 22:26:20|16181.37|16061.37|16172.69|16052.69|16181.37|16061.37|16172.69|16052.69|10
1623104790000|2021-06-07 22:26:30|16170.23|16050.23|16153.05|16033.05|16170.23|16050.23|16153.05|16033.05|10
1623104800000|2021-06-07 22:26:40|16141.01|16021.01|16142.93|16022.93|16142.93|16022.93|16137.75|16017.75|10
1623104810000|2021-06-07 22:26:50|16141.18|16021.18|16149.45|16029.45|16149.45|16029.45|16141.18|16021.18|10
1623104820000|2021-06-07 22:27:00|16149.87|16029.87|16164.46|16044.46|16164.46|16044.46|16149.87|16029.87|10
1623104830000|2021-06-07 22:27:10|16164.08|16044.08|16162.4|16042.4|16165.07|16045.07|16162.4|16042.4|10
1623104840000|2021-06-07 22:27:20|16162.87|16042.87|16154.9|16034.9|16162.87|16042.87|16154.9|16034.9|10
1623104850000|2021-06-07 22:27:30|16154.87|16034.87|16151.07|16031.07|16154.87|16034.87|16151.07|16031.07|10
1623104860000|2021-06-07 22:27:40|16149.61|16029.61|16148.79|16028.79|16149.61|16029.61|16148.22|16028.22|10
1623104870000|2021-06-07 22:27:50|16148.92|16028.92|16150.36|16030.36|16150.36|16030.36|16147.28|16027.28|10
1623104880000|2021-06-07 22:28:00|16149.99|16029.99|16149.14|16029.14|16150.28|16030.28|16148.71|16028.71|10
1623104890000|2021-06-07 22:28:10|16148.66|16028.66|16150.02|16030.02|16150.02|16030.02|16147.99|16027.99|10
1623104900000|2021-06-07 22:28:20|16149.49|16029.49|16141.95|16021.95|16149.49|16029.49|16141.95|16021.95|10
1623104910000|2021-06-07 22:28:30|16141.12|16021.12|16137.9|16017.9|16141.12|16021.12|16137.04|16017.04|10
1623104920000|2021-06-07 22:28:40|16138.76|16018.76|16140.08|16020.08|16140.14|16020.14|16138.18|16018.18|10
1623104930000|2021-06-07 22:28:50|16140.06|16020.06|16140.87|16020.87|16140.87|16020.87|16138.93|16018.93|10
1623104940000|2021-06-07 22:29:00|16141.15|16021.15|16141.99|16021.99|16141.99|16021.99|16140.57|16020.57|10
1623104950000|2021-06-07 22:29:10|16141.68|16021.68|16140.11|16020.11|16141.68|16021.68|16139.85|16019.85|10
1623104960000|2021-06-07 22:29:20|16140.45|16020.45|16141.17|16021.17|16141.79|16021.79|16140.45|16020.45|9
1623104970000|2021-06-07 22:29:30|16141.27|16021.27|16150.41|16030.41|16150.41|16030.41|16141.27|16021.27|10
1623104980000|2021-06-07 22:29:40|16151.64|16031.64|16151.42|16031.42|16152.73|16032.73|16150.51|16030.51|10
1623104990000|2021-06-07 22:29:50|16151.82|16031.82|16156.99|16036.99|16156.99|16036.99|16151.82|16031.82|10
1623105000000|2021-06-07 22:30:00|16157.66|16037.66|16156.7|16036.7|16158.84|16038.84|16156.7|16036.7|10
1623105010000|2021-06-07 22:30:10|16156.81|16036.81|16157.27|16037.27|16157.7|16037.7|16156.81|16036.81|10
1623105020000|2021-06-07 22:30:20|16157.49|16037.49|16159.9|16039.9|16159.9|16039.9|16157.41|16037.41|10
1623105030000|2021-06-07 22:30:30|16161.27|16041.27|16166.76|16046.76|16166.76|16046.76|16161.27|16041.27|10
1623105040000|2021-06-07 22:30:40|16166.23|16046.23|16170.13|16050.13|16170.89|16050.89|16166.23|16046.23|10
1623105050000|2021-06-07 22:30:50|16169.65|16049.65|16171.89|16051.89|16171.89|16051.89|16169.61|16049.61|9
1623105060000|2021-06-07 22:31:00|16172.66|16052.66|16163.56|16043.56|16172.66|16052.66|16163.56|16043.56|10
1623105070000|2021-06-07 22:31:10|16161.02|16041.02|16149.24|16029.24|16161.62|16041.62|16145.71|16025.71|10
1623105080000|2021-06-07 22:31:20|16148.58|16028.58|16137.62|16017.62|16149.31|16029.31|16137.62|16017.62|10
1623105090000|2021-06-07 22:31:30|16137.13|16017.13|16126.94|16006.94|16137.13|16017.13|16126.7|16006.7|10
1623105100000|2021-06-07 22:31:40|16126.66|16006.66|16120.56|16000.56|16126.66|16006.66|16120.56|16000.56|10
1623105110000|2021-06-07 22:31:50|16122.23|16002.23|16123.25|16003.25|16123.93|16003.93|16122.23|16002.23|10
1623105120000|2021-06-07 22:32:00|16124.28|16004.28|16131.05|16011.05|16131.05|16011.05|16124.28|16004.28|10
1623105130000|2021-06-07 22:32:10|16130.73|16010.73|16122.39|16002.39|16131.16|16011.16|16122.39|16002.39|10
1623105140000|2021-06-07 22:32:20|16122.36|16002.36|16105.53|15985.53|16122.36|16002.36|16105.53|15985.53|10
1623105150000|2021-06-07 22:32:30|16103.18|15983.18|16100.26|15980.26|16103.54|15983.54|16100.01|15980.01|10
1623105160000|2021-06-07 22:32:40|16100.05|15980.05|16094.63|15974.63|16100.05|15980.05|16094.63|15974.63|10
1623105170000|2021-06-07 22:32:50|16094.64|15974.64|16099.11|15979.11|16099.11|15979.11|16094.64|15974.64|9
1623105180000|2021-06-07 22:33:00|16098.22|15978.22|16102.59|15982.59|16102.63|15982.63|16097.32|15977.32|10
1623105190000|2021-06-07 22:33:10|16102.44|15982.44|16104.67|15984.67|16105.17|15985.17|16102.44|15982.44|10
1623105200000|2021-06-07 22:33:20|16104.89|15984.89|16106.73|15986.73|16106.73|15986.73|16104.34|15984.34|10
1623105210000|2021-06-07 22:33:30|16107.09|15987.09|16110.98|15990.98|16110.98|15990.98|16107.09|15987.09|10
1623105220000|2021-06-07 22:33:40|16111.93|15991.93|16108.83|15988.83|16111.93|15991.93|16108.19|15988.19|10
1623105230000|2021-06-07 22:33:50|16108.69|15988.69|16108.3|15988.3|16108.94|15988.94|16108.3|15988.3|10
1623105240000|2021-06-07 22:34:00|16108.15|15988.15|16112.65|15992.65|16112.65|15992.65|16108.15|15988.15|10
1623105250000|2021-06-07 22:34:10|16112.85|15992.85|16119.04|15999.04|16119.04|15999.04|16112.69|15992.69|9
1623105260000|2021-06-07 22:34:20|16119.21|15999.21|16122.13|16002.13|16122.23|16002.23|16119.21|15999.21|9
1623105270000|2021-06-07 22:34:30|16122.08|16002.08|16121.84|16001.84|16122.08|16002.08|16121.08|16001.08|10
1623105280000|2021-06-07 22:34:40|16121.76|16001.76|16118.69|15998.69|16121.76|16001.76|16118.69|15998.69|10
1623105290000|2021-06-07 22:34:50|16118.8|15998.8|16122.05|16002.05|16122.05|16002.05|16118.59|15998.59|10
1623105300000|2021-06-07 22:35:00|16122.2|16002.2|16118.28|15998.28|16122.52|16002.52|16118.28|15998.28|9
1623105310000|2021-06-07 22:35:10|16117.96|15997.96|16115.52|15995.52|16118.31|15998.31|16115.52|15995.52|10
1623105320000|2021-06-07 22:35:20|16115.45|15995.45|16111.6|15991.6|16115.94|15995.94|16111.6|15991.6|10
1623105330000|2021-06-07 22:35:30|16112.22|15992.22|16101.01|15981.01|16112.22|15992.22|16101.01|15981.01|10
1623105340000|2021-06-07 22:35:40|16098.26|15978.26|16095.16|15975.16|16098.67|15978.67|16095.16|15975.16|10
1623105350000|2021-06-07 22:35:50|16095.14|15975.14|16091.22|15971.22|16095.25|15975.25|16091.22|15971.22|10
1623105360000|2021-06-07 22:36:00|16091.02|15971.02|16092.9|15972.9|16092.9|15972.9|16090.83|15970.83|10
1623105370000|2021-06-07 22:36:10|16092.59|15972.59|16090.77|15970.77|16092.59|15972.59|16089.62|15969.62|10
1623105380000|2021-06-07 22:36:20|16090.63|15970.63|16086.77|15966.77|16090.63|15970.63|16086.77|15966.77|10
1623105390000|2021-06-07 22:36:30|16087.11|15967.11|16083.17|15963.17|16087.11|15967.11|16081.61|15961.61|10
1623105400000|2021-06-07 22:36:40|16082.99|15962.99|16082.27|15962.27|16083.47|15963.47|16082.27|15962.27|10
1623105410000|2021-06-07 22:36:50|16081.56|15961.56|16077.89|15957.89|16081.56|15961.56|16076.54|15956.54|10
1623105420000|2021-06-07 22:37:00|16077.96|15957.96|16069.74|15949.74|16078.38|15958.38|16069.74|15949.74|10
1623105430000|2021-06-07 22:37:10|16067.98|15947.98|16061.4|15941.4|16067.98|15947.98|16061.4|15941.4|10
1623105440000|2021-06-07 22:37:20|16062.09|15942.09|16059.66|15939.66|16063.52|15943.52|16057.72|15937.72|10
1623105450000|2021-06-07 22:37:30|16060.34|15940.34|16057.63|15937.63|16060.34|15940.34|16056.77|15936.77|10
1623105460000|2021-06-07 22:37:40|16058.28|15938.28|16058.26|15938.26|16059.98|15939.98|16057.73|15937.73|10
1623105470000|2021-06-07 22:37:50|16057.89|15937.89|16056.73|15936.73|16058.3|15938.3|16056.73|15936.73|10
1623105480000|2021-06-07 22:38:00|16056.05|15936.05|16062.81|15942.81|16064.42|15944.42|16056.05|15936.05|10
1623105490000|2021-06-07 22:38:10|16062.37|15942.37|16056.75|15936.75|16062.59|15942.59|16056.75|15936.75|10
1623105500000|2021-06-07 22:38:20|16054.62|15934.62|16042.35|15922.35|16054.62|15934.62|16042.35|15922.35|10
1623105510000|2021-06-07 22:38:30|16041.93|15921.93|16035.15|15915.15|16041.93|15921.93|16035.15|15915.15|10
1623105520000|2021-06-07 22:38:40|16034.72|15914.72|16029.79|15909.79|16034.87|15914.87|16029.79|15909.79|10
1623105530000|2021-06-07 22:38:50|16029.22|15909.22|16031.43|15911.43|16033.76|15913.76|16029.22|15909.22|10
1623105540000|2021-06-07 22:39:00|16029.43|15909.43|16024.14|15904.14|16029.43|15909.43|16022.98|15902.98|10
1623105550000|2021-06-07 22:39:10|16024.87|15904.87|16036.21|15916.21|16036.21|15916.21|16024.87|15904.87|10
1623105560000|2021-06-07 22:39:20|16037.83|15917.83|16049.75|15929.75|16049.75|15929.75|16036.91|15916.91|10
1623105570000|2021-06-07 22:39:30|16051.82|15931.82|16055.1|15935.1|16055.1|15935.1|16051.82|15931.82|10
1623105580000|2021-06-07 22:39:40|16056.76|15936.76|16057.31|15937.31|16057.78|15937.78|16056.57|15936.57|10
1623105590000|2021-06-07 22:39:50|16057.19|15937.19|16058.17|15938.17|16058.17|15938.17|16057|15937|10
1623105600000|2021-06-07 22:40:00|16058.47|15938.47|16061.78|15941.78|16061.78|15941.78|16058.39|15938.39|9
1623105610000|2021-06-07 22:40:10|16062.81|15942.81|16075.3|15955.3|16075.3|15955.3|16062.81|15942.81|10
1623105620000|2021-06-07 22:40:20|16075.75|15955.75|16082.85|15962.85|16082.85|15962.85|16075.75|15955.75|10
1623105630000|2021-06-07 22:40:30|16083.37|15963.37|16097.04|15977.04|16097.04|15977.04|16083.37|15963.37|10
1623105640000|2021-06-07 22:40:40|16096.62|15976.62|16097.08|15977.08|16099.07|15979.07|16096.62|15976.62|10
1623105650000|2021-06-07 22:40:50|16095.68|15975.68|16092.09|15972.09|16098.17|15978.17|16092.09|15972.09|9
1623105660000|2021-06-07 22:41:00|16090.91|15970.91|16081.92|15961.92|16090.91|15970.91|16081.92|15961.92|10
1623105670000|2021-06-07 22:41:10|16079.27|15959.27|16070.02|15950.02|16079.27|15959.27|16070.02|15950.02|10
1623105680000|2021-06-07 22:41:20|16069.94|15949.94|16066.96|15946.96|16069.94|15949.94|16066.96|15946.96|10
1623105690000|2021-06-07 22:41:30|16066.77|15946.77|16069.21|15949.21|16069.21|15949.21|16066.77|15946.77|10
1623105700000|2021-06-07 22:41:40|16068.99|15948.99|16071.7|15951.7|16071.7|15951.7|16067.22|15947.22|10
1623105710000|2021-06-07 22:41:50|16071.3|15951.3|16071.77|15951.77|16072.69|15952.69|16071.3|15951.3|9
1623105720000|2021-06-07 22:42:00|16072.06|15952.06|16063.94|15943.94|16072.17|15952.17|16063.94|15943.94|10
1623105730000|2021-06-07 22:42:10|16063.84|15943.84|16053.79|15933.79|16063.84|15943.84|16053.79|15933.79|10
1623105740000|2021-06-07 22:42:20|16053.19|15933.19|16044.6|15924.6|16053.19|15933.19|16044.6|15924.6|10
1623105750000|2021-06-07 22:42:30|16044.95|15924.95|16043.2|15923.2|16047.86|15927.86|16043.2|15923.2|10
1623105760000|2021-06-07 22:42:40|16043.11|15923.11|16039.91|15919.91|16043.15|15923.15|16039.91|15919.91|10
1623105770000|2021-06-07 22:42:50|16039.1|15919.1|16040.87|15920.87|16040.87|15920.87|16039.1|15919.1|9
1623105780000|2021-06-07 22:43:00|16041.12|15921.12|16048.48|15928.48|16048.48|15928.48|16041.12|15921.12|10
1623105790000|2021-06-07 22:43:10|16049.32|15929.32|16056.86|15936.86|16056.86|15936.86|16049.24|15929.24|10
1623105800000|2021-06-07 22:43:20|16057.19|15937.19|16057.27|15937.27|16058.14|15938.14|16056.47|15936.47|10
1623105810000|2021-06-07 22:43:30|16056.81|15936.81|16055.24|15935.24|16057.7|15937.7|16055.24|15935.24|10
1623105820000|2021-06-07 22:43:40|16055.46|15935.46|16048.66|15928.66|16055.46|15935.46|16048.66|15928.66|10
1623105830000|2021-06-07 22:43:50|16049.12|15929.12|16048.06|15928.06|16049.19|15929.19|16048.06|15928.06|10
1623105840000|2021-06-07 22:44:00|16049.9|15929.9|16050.45|15930.45|16051.14|15931.14|16049.62|15929.62|9
1623105850000|2021-06-07 22:44:10|16049.84|15929.84|16048.66|15928.66|16050.17|15930.17|16048.02|15928.02|10
1623105860000|2021-06-07 22:44:20|16048.27|15928.27|16048|15928|16048.37|15928.37|16047.48|15927.48|9
1623105870000|2021-06-07 22:44:30|16047.55|15927.55|16046.7|15926.7|16047.55|15927.55|16045.74|15925.74|10
1623105880000|2021-06-07 22:44:40|16045.93|15925.93|16046.83|15926.83|16047.04|15927.04|16045.88|15925.88|10
1623105890000|2021-06-07 22:44:50|16041.6|15921.6|16041.81|15921.81|16043.68|15923.68|16040.77|15920.77|10
1623105900000|2021-06-07 22:45:00|16042.13|15922.13|16047.9|15927.9|16047.9|15927.9|16041.93|15921.93|10
1623105910000|2021-06-07 22:45:10|16048.4|15928.4|16060.35|15940.35|16060.35|15940.35|16048.4|15928.4|10
1623105920000|2021-06-07 22:45:20|16060.37|15940.37|16068.55|15948.55|16069.02|15949.02|16060.37|15940.37|10
1623105930000|2021-06-07 22:45:30|16068.58|15948.58|16088.47|15968.47|16088.47|15968.47|16068.58|15948.58|10
1623105940000|2021-06-07 22:45:40|16091.32|15971.32|16102.57|15982.57|16102.59|15982.59|16091.32|15971.32|10
1623105950000|2021-06-07 22:45:50|16105.24|15985.24|16108.39|15988.39|16108.39|15988.39|16104.73|15984.73|10
1623105960000|2021-06-07 22:46:00|16108.75|15988.75|16107.65|15987.65|16110.23|15990.23|16107.65|15987.65|10
1623105970000|2021-06-07 22:46:10|16106.58|15986.58|16103.87|15983.87|16106.58|15986.58|16103.87|15983.87|10
1623105980000|2021-06-07 22:46:20|16104.22|15984.22|16112.23|15992.23|16112.23|15992.23|16104.22|15984.22|10
1623105990000|2021-06-07 22:46:30|16113.87|15993.87|16123.26|16003.26|16123.43|16003.43|16113.6|15993.6|10
1623106000000|2021-06-07 22:46:40|16123.53|16003.53|16121.79|16001.79|16123.53|16003.53|16121.79|16001.79|10
1623106010000|2021-06-07 22:46:50|16122.94|16002.94|16121.35|16001.35|16123.43|16003.43|16121.35|16001.35|10
1623106020000|2021-06-07 22:47:00|16120.72|16000.72|16114.1|15994.1|16120.72|16000.72|16114.1|15994.1|9
1623106030000|2021-06-07 22:47:10|16112.78|15992.78|16104.36|15984.36|16112.78|15992.78|16104.36|15984.36|10
1623106040000|2021-06-07 22:47:20|16104.09|15984.09|16103.83|15983.83|16104.73|15984.73|16103.23|15983.23|10
1623106050000|2021-06-07 22:47:30|16103.71|15983.71|16100.59|15980.59|16103.71|15983.71|16100.59|15980.59|10
1623106060000|2021-06-07 22:47:40|16100.23|15980.23|16095.56|15975.56|16100.97|15980.97|16095.56|15975.56|10
1623106070000|2021-06-07 22:47:50|16093.62|15973.62|16091.97|15971.97|16093.62|15973.62|16091.42|15971.42|10
1623106080000|2021-06-07 22:48:00|16091.72|15971.72|16085.11|15965.11|16092.54|15972.54|16085.11|15965.11|10
1623106090000|2021-06-07 22:48:10|16085.4|15965.4|16083.43|15963.43|16085.4|15965.4|16083.43|15963.43|10
1623106100000|2021-06-07 22:48:20|16083.83|15963.83|16081.68|15961.68|16083.83|15963.83|16081.67|15961.67|10
1623106110000|2021-06-07 22:48:30|16081.89|15961.89|16079.82|15959.82|16082.57|15962.57|16079.64|15959.64|10
1623106120000|2021-06-07 22:48:40|16079.62|15959.62|16085.84|15965.84|16085.84|15965.84|16079.62|15959.62|10
1623106130000|2021-06-07 22:48:50|16085.97|15965.97|16094.31|15974.31|16094.31|15974.31|16085.97|15965.97|9
1623106140000|2021-06-07 22:49:00|16095.41|15975.41|16100.9|15980.9|16100.9|15980.9|16095.41|15975.41|10
1623106150000|2021-06-07 22:49:10|16101.12|15981.12|16103.63|15983.63|16103.63|15983.63|16101.02|15981.02|10
1623106160000|2021-06-07 22:49:20|16103.51|15983.51|16107.99|15987.99|16107.99|15987.99|16103.51|15983.51|10
1623106170000|2021-06-07 22:49:30|16106.92|15986.92|16112.4|15992.4|16112.4|15992.4|16106.92|15986.92|10
1623106180000|2021-06-07 22:49:40|16112.64|15992.64|16117.32|15997.32|16117.32|15997.32|16112.64|15992.64|10
1623106190000|2021-06-07 22:49:50|16116.73|15996.73|16117.84|15997.84|16119.16|15999.16|16115.64|15995.64|10
1623106200000|2021-06-07 22:50:00|16117.32|15997.32|16117.12|15997.12|16117.53|15997.53|16116.92|15996.92|10
1623106210000|2021-06-07 22:50:10|16117.3|15997.3|16121.62|16001.62|16121.62|16001.62|16117.3|15997.3|10
1623106220000|2021-06-07 22:50:20|16122.39|16002.39|16126.66|16006.66|16126.66|16006.66|16122.39|16002.39|10
1623106230000|2021-06-07 22:50:30|16126.55|16006.55|16127.92|16007.92|16127.92|16007.92|16126.55|16006.55|9
1623106240000|2021-06-07 22:50:40|16129.19|16009.19|16133.72|16013.72|16133.72|16013.72|16129.19|16009.19|10
1623106250000|2021-06-07 22:50:50|16133.65|16013.65|16136.21|16016.21|16137.06|16017.06|16133.65|16013.65|10
1623106260000|2021-06-07 22:51:00|16135.48|16015.48|16128.85|16008.85|16136.11|16016.11|16128.85|16008.85|10
1623106270000|2021-06-07 22:51:10|16127.11|16007.11|16123.08|16003.08|16127.11|16007.11|16123.08|16003.08|9
1623106280000|2021-06-07 22:51:20|16122.66|16002.66|16124.23|16004.23|16124.3|16004.3|16122.38|16002.38|10
1623106290000|2021-06-07 22:51:30|16124.78|16004.78|16127.84|16007.84|16127.84|16007.84|16124.78|16004.78|10
1623106300000|2021-06-07 22:51:40|16125.66|16005.66|16121.84|16001.84|16125.71|16005.71|16121.84|16001.84|10
1623106310000|2021-06-07 22:51:50|16122.65|16002.65|16119.21|15999.21|16122.87|16002.87|16119.17|15999.17|10
1623106320000|2021-06-07 22:52:00|16118.99|15998.99|16117.27|15997.27|16120.1|16000.1|16117.27|15997.27|10
1623106330000|2021-06-07 22:52:10|16116.71|15996.71|16112.13|15992.13|16117.24|15997.24|16111.99|15991.99|10
1623106340000|2021-06-07 22:52:20|16112.44|15992.44|16110.51|15990.51|16112.95|15992.95|16110.19|15990.19|10
1623106350000|2021-06-07 22:52:30|16110.13|15990.13|16106.05|15986.05|16110.13|15990.13|16106.05|15986.05|10
1623106360000|2021-06-07 22:52:40|16105.92|15985.92|16105.33|15985.33|16108.16|15988.16|16105.33|15985.33|10
1623106370000|2021-06-07 22:52:50|16105.19|15985.19|16097.91|15977.91|16105.5|15985.5|16097.91|15977.91|9
1623106380000|2021-06-07 22:53:00|16098.81|15978.81|16097.8|15977.8|16099.54|15979.54|16097.8|15977.8|10
1623106390000|2021-06-07 22:53:10|16097.66|15977.66|16089.24|15969.24|16097.85|15977.85|16089.24|15969.24|10
1623106400000|2021-06-07 22:53:20|16089.07|15969.07|16086.16|15966.16|16089.07|15969.07|16086.15|15966.15|10
1623106410000|2021-06-07 22:53:30|16086.33|15966.33|16087.23|15967.23|16087.23|15967.23|16086.12|15966.12|10
1623106420000|2021-06-07 22:53:40|16088.11|15968.11|16097.47|15977.47|16097.6|15977.6|16088.11|15968.11|10
1623106430000|2021-06-07 22:53:50|16097.5|15977.5|16097.01|15977.01|16098.06|15978.06|16096.31|15976.31|10
1623106440000|2021-06-07 22:54:00|16097.07|15977.07|16089.8|15969.8|16097.07|15977.07|16089.8|15969.8|9
1623106450000|2021-06-07 22:54:10|16086.73|15966.73|16085.42|15965.42|16087.14|15967.14|16085.06|15965.06|10
1623106460000|2021-06-07 22:54:20|16084.7|15964.7|16073.85|15953.85|16084.7|15964.7|16073.85|15953.85|10
1623106470000|2021-06-07 22:54:30|16073|15953|16067|15947|16073|15953|16067|15947|10
1623106480000|2021-06-07 22:54:40|16066.85|15946.85|16064.05|15944.05|16067.37|15947.37|16064.05|15944.05|10
1623106490000|2021-06-07 22:54:50|16063.65|15943.65|16060.98|15940.98|16063.65|15943.65|16060.96|15940.96|10
1623106500000|2021-06-07 22:55:00|16061.71|15941.71|16070.5|15950.5|16070.5|15950.5|16061.71|15941.71|10
1623106510000|2021-06-07 22:55:10|16071.46|15951.46|16074.28|15954.28|16074.28|15954.28|16071.46|15951.46|10
1623106520000|2021-06-07 22:55:20|16074.81|15954.81|16081.92|15961.92|16081.93|15961.93|16074.81|15954.81|9
1623106530000|2021-06-07 22:55:30|16082.8|15962.8|16088.42|15968.42|16088.5|15968.5|16082.8|15962.8|10
1623106540000|2021-06-07 22:55:40|16087.91|15967.91|16088.76|15968.76|16088.77|15968.77|16087.27|15967.27|10
1623106550000|2021-06-07 22:55:50|16088.7|15968.7|16093.58|15973.58|16093.58|15973.58|16088.7|15968.7|10
1623106560000|2021-06-07 22:56:00|16094.53|15974.53|16096.67|15976.67|16096.67|15976.67|16092.36|15972.36|10
1623106570000|2021-06-07 22:56:10|16096.59|15976.59|16109.63|15989.63|16109.63|15989.63|16096.59|15976.59|10
1623106580000|2021-06-07 22:56:20|16110.56|15990.56|16118.82|15998.82|16118.82|15998.82|16110.56|15990.56|10
1623106590000|2021-06-07 22:56:30|16121.96|16001.96|16130.13|16010.13|16130.13|16010.13|16121.77|16001.77|10
1623106600000|2021-06-07 22:56:40|16131.51|16011.51|16133.06|16013.06|16133.43|16013.43|16131.49|16011.49|10
1623106610000|2021-06-07 22:56:50|16132.7|16012.7|16132.59|16012.59|16133.37|16013.37|16131.14|16011.14|9
1623106620000|2021-06-07 22:57:00|16132.75|16012.75|16136.86|16016.86|16136.86|16016.86|16132.74|16012.74|10
1623106630000|2021-06-07 22:57:10|16136.98|16016.98|16137.34|16017.34|16137.51|16017.51|16136.91|16016.91|10
1623106640000|2021-06-07 22:57:20|16137.15|16017.15|16131.98|16011.98|16137.15|16017.15|16131.98|16011.98|10
1623106650000|2021-06-07 22:57:30|16130.35|16010.35|16129.6|16009.6|16130.35|16010.35|16127.52|16007.52|10
1623106660000|2021-06-07 22:57:40|16130.82|16010.82|16132.13|16012.13|16132.13|16012.13|16130.01|16010.01|10
1623106670000|2021-06-07 22:57:50|16133.31|16013.31|16138.08|16018.08|16138.08|16018.08|16133.31|16013.31|10
1623106680000|2021-06-07 22:58:00|16138.7|16018.7|16143.4|16023.4|16143.4|16023.4|16138.7|16018.7|10
1623106690000|2021-06-07 22:58:10|16143.54|16023.54|16142.52|16022.52|16143.54|16023.54|16141.61|16021.61|10
1623106700000|2021-06-07 22:58:20|16141.89|16021.89|16141.5|16021.5|16143.05|16023.05|16141.5|16021.5|10
1623106710000|2021-06-07 22:58:30|16142.05|16022.05|16143|16023|16143|16023|16141.22|16021.22|10
1623106720000|2021-06-07 22:58:40|16144.41|16024.41|16147.74|16027.74|16147.74|16027.74|16144.41|16024.41|10
1623106730000|2021-06-07 22:58:50|16147.85|16027.85|16143.43|16023.43|16147.85|16027.85|16143.07|16023.07|10
1623106740000|2021-06-07 22:59:00|16143.39|16023.39|16134.99|16014.99|16143.39|16023.39|16134.83|16014.83|10
1623106750000|2021-06-07 22:59:10|16133.16|16013.16|16130.02|16010.02|16133.16|16013.16|16130.02|16010.02|10
1623106760000|2021-06-07 22:59:20|16130.26|16010.26|16133.87|16013.87|16133.87|16013.87|16128.94|16008.94|10
1623106770000|2021-06-07 22:59:30|16134.38|16014.38|16139.98|16019.98|16139.98|16019.98|16134.38|16014.38|10
1623106780000|2021-06-07 22:59:40|16138.37|16018.37|16142.87|16022.87|16142.87|16022.87|16138.37|16018.37|10
1623106790000|2021-06-07 22:59:50|16143.44|16023.44|16145.74|16025.74|16145.88|16025.88|16143.44|16023.44|10
1623106800000|2021-06-07 23:00:00|16146.17|16026.17|16141.99|16021.99|16146.32|16026.32|16141.99|16021.99|10
1623106810000|2021-06-07 23:00:10|16141.73|16021.73|16137.46|16017.46|16142.42|16022.42|16137.46|16017.46|10
1623106820000|2021-06-07 23:00:20|16136.27|16016.27|16133|16013|16136.48|16016.48|16132.78|16012.78|9
1623106830000|2021-06-07 23:00:30|16132.42|16012.42|16126.76|16006.76|16132.42|16012.42|16126.76|16006.76|10
1623106840000|2021-06-07 23:00:40|16125.39|16005.39|16115.76|15995.76|16125.49|16005.49|16115.76|15995.76|10
1623106850000|2021-06-07 23:00:50|16114.05|15994.05|16108.92|15988.92|16114.05|15994.05|16108.71|15988.71|10
1623106860000|2021-06-07 23:01:00|16108.11|15988.11|16101.44|15981.44|16108.38|15988.38|16101.29|15981.29|10
1623106870000|2021-06-07 23:01:10|16102.64|15982.64|16106.66|15986.66|16107.33|15987.33|16102.64|15982.64|10
1623106880000|2021-06-07 23:01:20|16107.01|15987.01|16107.72|15987.72|16108.48|15988.48|16107.01|15987.01|10
1623106890000|2021-06-07 23:01:30|16105.55|15985.55|16104.07|15984.07|16106.1|15986.1|16104.07|15984.07|10
1623106900000|2021-06-07 23:01:40|16104.01|15984.01|16102.66|15982.66|16104.3|15984.3|16102.28|15982.28|10
1623106910000|2021-06-07 23:01:50|16102.38|15982.38|16101.97|15981.97|16102.38|15982.38|16100.91|15980.91|10
1623106920000|2021-06-07 23:02:00|16102.51|15982.51|16115.15|15995.15|16115.15|15995.15|16102.41|15982.41|10
1623106930000|2021-06-07 23:02:10|16116.75|15996.75|16118.94|15998.94|16118.94|15998.94|16116.75|15996.75|9
1623106940000|2021-06-07 23:02:20|16118.21|15998.21|16113.08|15993.08|16118.44|15998.44|16113.08|15993.08|10
1623106950000|2021-06-07 23:02:30|16112.6|15992.6|16106.86|15986.86|16112.6|15992.6|16106.86|15986.86|10
1623106960000|2021-06-07 23:02:40|16106.1|15986.1|16102.96|15982.96|16106.1|15986.1|16102.78|15982.78|10
1623106970000|2021-06-07 23:02:50|16101.96|15981.96|16101.74|15981.74|16102.52|15982.52|16101.62|15981.62|10
1623106980000|2021-06-07 23:03:00|16101.77|15981.77|16100.65|15980.65|16101.77|15981.77|16100.4|15980.4|10
1623106990000|2021-06-07 23:03:10|16098.69|15978.69|16100.74|15980.74|16100.75|15980.75|16097.96|15977.96|10
1623107000000|2021-06-07 23:03:20|16100.97|15980.97|16101.56|15981.56|16101.56|15981.56|16100.87|15980.87|9
1623107010000|2021-06-07 23:03:30|16100.94|15980.94|16100.67|15980.67|16101.53|15981.53|16100.67|15980.67|10
1623107020000|2021-06-07 23:03:40|16100.92|15980.92|16102.19|15982.19|16102.19|15982.19|16100.39|15980.39|10
1623107030000|2021-06-07 23:03:50|16102.31|15982.31|16101.14|15981.14|16102.31|15982.31|16100.84|15980.84|10
1623107040000|2021-06-07 23:04:00|16100.97|15980.97|16099.58|15979.58|16101.71|15981.71|16099.58|15979.58|9
1623107050000|2021-06-07 23:04:10|16098.73|15978.73|16094.84|15974.84|16099.19|15979.19|16094.84|15974.84|10
1623107060000|2021-06-07 23:04:20|16093.83|15973.83|16089.15|15969.15|16093.83|15973.83|16089.15|15969.15|10
1623107070000|2021-06-07 23:04:30|16088.99|15968.99|16092.23|15972.23|16092.36|15972.36|16088.99|15968.99|10
1623107080000|2021-06-07 23:04:40|16093.26|15973.26|16091.83|15971.83|16093.62|15973.62|16091.83|15971.83|10
1623107090000|2021-06-07 23:04:50|16092.75|15972.75|16094.26|15974.26|16094.26|15974.26|16092.75|15972.75|10
1623107100000|2021-06-07 23:05:00|16093.28|15973.28|16092.15|15972.15|16095.74|15975.74|16092.15|15972.15|10
1623107110000|2021-06-07 23:05:10|16090.81|15970.81|16087.7|15967.7|16090.95|15970.95|16087.7|15967.7|10
1623107120000|2021-06-07 23:05:20|16087.35|15967.35|16084.22|15964.22|16087.35|15967.35|16084.12|15964.12|10
1623107130000|2021-06-07 23:05:30|16083.08|15963.08|16077.47|15957.47|16083.08|15963.08|16077.47|15957.47|9
1623107140000|2021-06-07 23:05:40|16077.33|15957.33|16075.74|15955.74|16078.16|15958.16|16075.74|15955.74|10
1623107150000|2021-06-07 23:05:50|16075.06|15955.06|16074.02|15954.02|16075.06|15955.06|16073.94|15953.94|9
1623107160000|2021-06-07 23:06:00|16073.91|15953.91|16067.99|15947.99|16074.16|15954.16|16067.84|15947.84|10
1623107170000|2021-06-07 23:06:10|16067.75|15947.75|16067.8|15947.8|16068|15948|16066.8|15946.8|10
1623107180000|2021-06-07 23:06:20|16067.46|15947.46|16068.05|15948.05|16068.29|15948.29|16067.12|15947.12|10
1623107190000|2021-06-07 23:06:30|16068.39|15948.39|16071.93|15951.93|16072|15952|16068.39|15948.39|10
1623107200000|2021-06-07 23:06:40|16072.53|15952.53|16071.91|15951.91|16073.43|15953.43|16071.91|15951.91|10
1623107210000|2021-06-07 23:06:50|16072.03|15952.03|16077.15|15957.15|16077.15|15957.15|16072.03|15952.03|10
1623107220000|2021-06-07 23:07:00|16077.61|15957.61|16078.52|15958.52|16078.91|15958.91|16077.61|15957.61|10
1623107230000|2021-06-07 23:07:10|16078.38|15958.38|16082.3|15962.3|16082.3|15962.3|16078.38|15958.38|10
1623107240000|2021-06-07 23:07:20|16084.15|15964.15|16084.77|15964.77|16084.77|15964.77|16082.17|15962.17|9
1623107250000|2021-06-07 23:07:30|16085.45|15965.45|16094.04|15974.04|16094.04|15974.04|16085.45|15965.45|10
1623107260000|2021-06-07 23:07:40|16097.92|15977.92|16108.81|15988.81|16108.85|15988.85|16097.92|15977.92|10
1623107270000|2021-06-07 23:07:50|16108.82|15988.82|16110.6|15990.6|16111.03|15991.03|16107.71|15987.71|10
1623107280000|2021-06-07 23:08:00|16111.36|15991.36|16118.19|15998.19|16118.19|15998.19|16111.36|15991.36|10
1623107290000|2021-06-07 23:08:10|16118.84|15998.84|16121.97|16001.97|16121.97|16001.97|16118.84|15998.84|9
1623107300000|2021-06-07 23:08:20|16121.55|16001.55|16119.81|15999.81|16121.55|16001.55|16119.81|15999.81|10
1623107310000|2021-06-07 23:08:30|16120.7|16000.7|16121.94|16001.94|16122.02|16002.02|16120.7|16000.7|10
1623107320000|2021-06-07 23:08:40|16122.12|16002.12|16120.53|16000.53|16122.41|16002.41|16120.53|16000.53|9
1623107330000|2021-06-07 23:08:50|16120.14|16000.14|16116.12|15996.12|16120.17|16000.17|16116.12|15996.12|10
1623107340000|2021-06-07 23:09:00|16116.07|15996.07|16115.61|15995.61|16116.07|15996.07|16114.86|15994.86|10
1623107350000|2021-06-07 23:09:10|16116.04|15996.04|16118.27|15998.27|16118.9|15998.9|16116.04|15996.04|10
1623107360000|2021-06-07 23:09:20|16118.69|15998.69|16121.41|16001.41|16121.41|16001.41|16118.62|15998.62|10
1623107370000|2021-06-07 23:09:30|16122.45|16002.45|16124.45|16004.45|16124.45|16004.45|16122.45|16002.45|10
1623107380000|2021-06-07 23:09:40|16124.73|16004.73|16128.39|16008.39|16128.39|16008.39|16124.73|16004.73|10
1623107390000|2021-06-07 23:09:50|16129.32|16009.32|16135.85|16015.85|16135.85|16015.85|16129.32|16009.32|10
1623107400000|2021-06-07 23:10:00|16136.11|16016.11|16138.3|16018.3|16138.3|16018.3|16135.38|16015.38|10
1623107410000|2021-06-07 23:10:10|16137.78|16017.78|16139.83|16019.83|16140.35|16020.35|16137.78|16017.78|10
1623107420000|2021-06-07 23:10:20|16139.93|16019.93|16139.98|16019.98|16140.62|16020.62|16139.28|16019.28|10
1623107430000|2021-06-07 23:10:30|16139.95|16019.95|16140.61|16020.61|16140.95|16020.95|16139.53|16019.53|10
1623107440000|2021-06-07 23:10:40|16140.69|16020.69|16140.45|16020.45|16141.48|16021.48|16140.45|16020.45|10
1623107450000|2021-06-07 23:10:50|16139.8|16019.8|16137.58|16017.58|16139.8|16019.8|16137.48|16017.48|10
1623107460000|2021-06-07 23:11:00|16137.37|16017.37|16138.07|16018.07|16139.92|16019.92|16137|16017|10
1623107470000|2021-06-07 23:11:10|16138.4|16018.4|16136.3|16016.3|16138.94|16018.94|16136.3|16016.3|10
1623107480000|2021-06-07 23:11:20|16137.14|16017.14|16134.75|16014.75|16137.6|16017.6|16134.75|16014.75|10
1623107490000|2021-06-07 23:11:30|16134.77|16014.77|16131.61|16011.61|16135.01|16015.01|16131.53|16011.53|10
1623107500000|2021-06-07 23:11:40|16131.63|16011.63|16131.26|16011.26|16132.01|16012.01|16131.26|16011.26|10
1623107510000|2021-06-07 23:11:50|16131.15|16011.15|16132.28|16012.28|16133.14|16013.14|16130.75|16010.75|10
1623107520000|2021-06-07 23:12:00|16132.14|16012.14|16127.99|16007.99|16132.14|16012.14|16127.99|16007.99|10
1623107530000|2021-06-07 23:12:10|16127.21|16007.21|16120.68|16000.68|16127.21|16007.21|16120.48|16000.48|10
1623107540000|2021-06-07 23:12:20|16120.65|16000.65|16112.32|15992.32|16120.65|16000.65|16112.32|15992.32|10
1623107550000|2021-06-07 23:12:30|16112.58|15992.58|16113.54|15993.54|16114.13|15994.13|16112.58|15992.58|9
1623107560000|2021-06-07 23:12:40|16113.89|15993.89|16111.94|15991.94|16114.36|15994.36|16111.94|15991.94|10
1623107570000|2021-06-07 23:12:50|16111.67|15991.67|16107.37|15987.37|16111.67|15991.67|16107.37|15987.37|10
1623107580000|2021-06-07 23:13:00|16107.25|15987.25|16101.98|15981.98|16108.47|15988.47|16101.65|15981.65|10
1623107590000|2021-06-07 23:13:10|16101.51|15981.51|16094.48|15974.48|16101.51|15981.51|16094.37|15974.37|10
1623107600000|2021-06-07 23:13:20|16094.53|15974.53|16092.87|15972.87|16094.53|15974.53|16092.34|15972.34|10
1623107610000|2021-06-07 23:13:30|16092.14|15972.14|16091.53|15971.53|16092.24|15972.24|16091.53|15971.53|10
1623107620000|2021-06-07 23:13:40|16091.45|15971.45|16092.48|15972.48|16093.82|15973.82|16091.45|15971.45|10
1623107630000|2021-06-07 23:13:50|16093.24|15973.24|16092.03|15972.03|16093.24|15973.24|16091.13|15971.13|10
1623107640000|2021-06-07 23:14:00|16091.83|15971.83|16089.79|15969.79|16091.91|15971.91|16089.79|15969.79|10
1623107650000|2021-06-07 23:14:10|16089.63|15969.63|16087.2|15967.2|16089.99|15969.99|16087.08|15967.08|10
1623107660000|2021-06-07 23:14:20|16086.08|15966.08|16078.58|15958.58|16086.08|15966.08|16078.58|15958.58|10
1623107670000|2021-06-07 23:14:30|16077.39|15957.39|16072.39|15952.39|16078.43|15958.43|16071.87|15951.87|10
1623107680000|2021-06-07 23:14:40|16073.14|15953.14|16072.73|15952.73|16073.14|15953.14|16072.02|15952.02|10
1623107690000|2021-06-07 23:14:50|16072.63|15952.63|16072.9|15952.9|16072.97|15952.97|16072.26|15952.26|10
1623107700000|2021-06-07 23:15:00|16072.26|15952.26|16070.24|15950.24|16072.7|15952.7|16070.24|15950.24|10
1623107710000|2021-06-07 23:15:10|16070.07|15950.07|16071.48|15951.48|16072.16|15952.16|16070.07|15950.07|10
1623107720000|2021-06-07 23:15:20|16070.74|15950.74|16073.39|15953.39|16073.39|15953.39|16070.74|15950.74|10
1623107730000|2021-06-07 23:15:30|16073.38|15953.38|16074.32|15954.32|16074.38|15954.38|16073.38|15953.38|10
1623107740000|2021-06-07 23:15:40|16075.54|15955.54|16074.96|15954.96|16075.58|15955.58|16074.89|15954.89|9
1623107750000|2021-06-07 23:15:50|16075.29|15955.29|16073.13|15953.13|16075.29|15955.29|16072.96|15952.96|10
1623107760000|2021-06-07 23:16:00|16073.66|15953.66|16072.15|15952.15|16073.72|15953.72|16072.15|15952.15|9
1623107770000|2021-06-07 23:16:10|16071.61|15951.61|16072.05|15952.05|16072.52|15952.52|16071.55|15951.55|10
1623107780000|2021-06-07 23:16:20|16071.62|15951.62|16068.94|15948.94|16071.77|15951.77|16068.94|15948.94|10
1623107790000|2021-06-07 23:16:30|16068.75|15948.75|16069.69|15949.69|16069.82|15949.82|16068.69|15948.69|9
1623107800000|2021-06-07 23:16:40|16070.27|15950.27|16071.5|15951.5|16072.04|15952.04|16070.23|15950.23|10
1623107810000|2021-06-07 23:16:50|16071.06|15951.06|16069.19|15949.19|16071.28|15951.28|16069.19|15949.19|9
1623107820000|2021-06-07 23:17:00|16069.04|15949.04|16064.68|15944.68|16069.04|15949.04|16064.26|15944.26|10
1623107830000|2021-06-07 23:17:10|16064.15|15944.15|16064.29|15944.29|16064.68|15944.68|16063.95|15943.95|10
1623107840000|2021-06-07 23:17:20|16063.78|15943.78|16059.01|15939.01|16063.78|15943.78|16059.01|15939.01|10
1623107850000|2021-06-07 23:17:30|16057.96|15937.96|16049.76|15929.76|16057.96|15937.96|16049.76|15929.76|10
1623107860000|2021-06-07 23:17:40|16046.31|15926.31|16042.09|15922.09|16048.52|15928.52|16042.09|15922.09|10
1623107870000|2021-06-07 23:17:50|16040.64|15920.64|16033.63|15913.63|16040.64|15920.64|16033.63|15913.63|10
1623107880000|2021-06-07 23:18:00|16032|15912|16032.75|15912.75|16033.05|15913.05|16030.91|15910.91|10
1623107890000|2021-06-07 23:18:10|16032.89|15912.89|16027.95|15907.95|16032.95|15912.95|16027.95|15907.95|10
1623107900000|2021-06-07 23:18:20|16027.61|15907.61|16018.56|15898.56|16027.61|15907.61|16018.56|15898.56|10
1623107910000|2021-06-07 23:18:30|16016.71|15896.71|16011.97|15891.97|16016.71|15896.71|16011.97|15891.97|10
1623107920000|2021-06-07 23:18:40|16010.48|15890.48|15998.77|15878.77|16010.48|15890.48|15997.13|15877.13|10
1623107930000|2021-06-07 23:18:50|15997.89|15877.89|15997.08|15877.08|15998.38|15878.38|15997.08|15877.08|10
1623107940000|2021-06-07 23:19:00|15996.71|15876.71|16001.08|15881.08|16001.08|15881.08|15996.46|15876.46|10
1623107950000|2021-06-07 23:19:10|16002.15|15882.15|16013.41|15893.41|16013.41|15893.41|16002.15|15882.15|10
1623107960000|2021-06-07 23:19:20|16016.21|15896.21|16030.11|15910.11|16030.11|15910.11|16016.21|15896.21|10
1623107970000|2021-06-07 23:19:30|16029.88|15909.88|16034.1|15914.1|16034.63|15914.63|16029.1|15909.1|10
1623107980000|2021-06-07 23:19:40|16034.59|15914.59|16029.37|15909.37|16035.12|15915.12|16029.33|15909.33|9
1623107990000|2021-06-07 23:19:50|16029.21|15909.21|16025.32|15905.32|16029.21|15909.21|16024.87|15904.87|10
1623108000000|2021-06-07 23:20:00|16026.16|15906.16|16009.72|15889.72|16026.16|15906.16|16009.24|15889.24|10
1623108010000|2021-06-07 23:20:10|16009.74|15889.74|16005.3|15885.3|16009.74|15889.74|16005.3|15885.3|10
1623108020000|2021-06-07 23:20:20|16005.37|15885.37|16003.53|15883.53|16007.04|15887.04|16003.42|15883.42|10
1623108030000|2021-06-07 23:20:30|16002.95|15882.95|16001.01|15881.01|16002.95|15882.95|16001.01|15881.01|10
1623108040000|2021-06-07 23:20:40|16001.66|15881.66|16000.63|15880.63|16002.16|15882.16|16000.63|15880.63|10
1623108050000|2021-06-07 23:20:50|16001.05|15881.05|16001.25|15881.25|16001.25|15881.25|16000.31|15880.31|10
1623108060000|2021-06-07 23:21:00|16002|15882|16003.47|15883.47|16003.83|15883.83|16001.65|15881.65|10
1623108070000|2021-06-07 23:21:10|16004.03|15884.03|16003.68|15883.68|16004.85|15884.85|16003.68|15883.68|10
1623108080000|2021-06-07 23:21:20|16003.7|15883.7|16003.95|15883.95|16003.95|15883.95|16001.18|15881.18|10
1623108090000|2021-06-07 23:21:30|16004.92|15884.92|16006.47|15886.47|16006.47|15886.47|16004.92|15884.92|10
1623108100000|2021-06-07 23:21:40|16006.41|15886.41|16004.7|15884.7|16006.41|15886.41|16003.35|15883.35|10
1623108110000|2021-06-07 23:21:50|16005.59|15885.59|16004.59|15884.59|16005.7|15885.7|16004.01|15884.01|10
1623108120000|2021-06-07 23:22:00|16005.16|15885.16|16006.56|15886.56|16006.56|15886.56|16003.78|15883.78|10
1623108130000|2021-06-07 23:22:10|16006.44|15886.44|16006.48|15886.48|16007.35|15887.35|16005.59|15885.59|10
1623108140000|2021-06-07 23:22:20|16006.8|15886.8|16008.35|15888.35|16008.35|15888.35|16006.71|15886.71|9
1623108150000|2021-06-07 23:22:30|16008.92|15888.92|16008.49|15888.49|16009.25|15889.25|16008.18|15888.18|10
1623108160000|2021-06-07 23:22:40|16008.41|15888.41|16007.95|15887.95|16008.41|15888.41|16007.26|15887.26|10
1623108170000|2021-06-07 23:22:50|16007.96|15887.96|16007.43|15887.43|16007.98|15887.98|16007.43|15887.43|10
1623108180000|2021-06-07 23:23:00|16007.15|15887.15|16003.29|15883.29|16007.15|15887.15|16003.27|15883.27|10
1623108190000|2021-06-07 23:23:10|16003|15883|15999.04|15879.04|16003|15883|15997.86|15877.86|9
1623108200000|2021-06-07 23:23:20|15999.6|15879.6|15994.08|15874.08|15999.6|15879.6|15994.08|15874.08|10
1623108210000|2021-06-07 23:23:30|15993.8|15873.8|15987.5|15867.5|15993.8|15873.8|15987.5|15867.5|10
1623108220000|2021-06-07 23:23:40|15987.04|15867.04|15981.48|15861.48|15987.04|15867.04|15981.34|15861.34|10
1623108230000|2021-06-07 23:23:50|15982.13|15862.13|15983.51|15863.51|15983.51|15863.51|15982.13|15862.13|10
1623108240000|2021-06-07 23:24:00|15982.78|15862.78|15968.07|15848.07|15982.78|15862.78|15968.07|15848.07|10
1623108250000|2021-06-07 23:24:10|15959.32|15839.32|15940.76|15820.76|15959.32|15839.32|15940.76|15820.76|10
1623108260000|2021-06-07 23:24:20|15940.22|15820.22|15934.76|15814.76|15940.22|15820.22|15934.76|15814.76|10
1623108270000|2021-06-07 23:24:30|15933.84|15813.84|15935.63|15815.63|15935.77|15815.77|15931.32|15811.32|10
1623108280000|2021-06-07 23:24:40|15934.45|15814.45|15936.07|15816.07|15936.57|15816.57|15934.45|15814.45|10
1623108290000|2021-06-07 23:24:50|15936.19|15816.19|15921.46|15801.46|15936.19|15816.19|15921.46|15801.46|10
1623108300000|2021-06-07 23:25:00|15919.44|15799.44|15889.51|15769.51|15919.44|15799.44|15889.51|15769.51|10
1623108310000|2021-06-07 23:25:10|15889.16|15769.16|15885.28|15765.28|15889.16|15769.16|15884.81|15764.81|10
1623108320000|2021-06-07 23:25:20|15881|15761|15878.76|15758.76|15882.39|15762.39|15876.05|15756.05|10
1623108330000|2021-06-07 23:25:30|15878.25|15758.25|15856.69|15736.69|15878.25|15758.25|15856.69|15736.69|10
1623108340000|2021-06-07 23:25:40|15857.13|15737.13|15839.13|15719.13|15857.13|15737.13|15839.13|15719.13|10
1623108350000|2021-06-07 23:25:50|15834.65|15714.65|15817.53|15697.53|15834.65|15714.65|15817.53|15697.53|10
1623108360000|2021-06-07 23:26:00|15815.5|15695.5|15823.83|15703.83|15823.83|15703.83|15814.25|15694.25|10
1623108370000|2021-06-07 23:26:10|15827.33|15707.33|15849.32|15729.32|15849.32|15729.32|15827.33|15707.33|10
1623108380000|2021-06-07 23:26:20|15851.13|15731.13|15849.17|15729.17|15851.74|15731.74|15847.51|15727.51|10
1623108390000|2021-06-07 23:26:30|15850.81|15730.81|15857.57|15737.57|15857.57|15737.57|15850.81|15730.81|10
1623108400000|2021-06-07 23:26:40|15858.98|15738.98|15861.39|15741.39|15863.01|15743.01|15858.98|15738.98|10
1623108410000|2021-06-07 23:26:50|15861.81|15741.81|15861.07|15741.07|15861.81|15741.81|15859.67|15739.67|10
1623108420000|2021-06-07 23:27:00|15863.16|15743.16|15865.85|15745.85|15866.92|15746.92|15863.16|15743.16|10
1623108430000|2021-06-07 23:27:10|15864.29|15744.29|15855.91|15735.91|15864.29|15744.29|15855.91|15735.91|10
1623108440000|2021-06-07 23:27:20|15857.15|15737.15|15867.21|15747.21|15867.21|15747.21|15857.15|15737.15|10
1623108450000|2021-06-07 23:27:30|15867.88|15747.88|15883.47|15763.47|15883.47|15763.47|15867.88|15747.88|10
1623108460000|2021-06-07 23:27:40|15886.98|15766.98|15896.35|15776.35|15896.35|15776.35|15886.98|15766.98|10
1623108470000|2021-06-07 23:27:50|15896.05|15776.05|15896.18|15776.18|15896.44|15776.44|15895.14|15775.14|10
1623108480000|2021-06-07 23:28:00|15896.24|15776.24|15898.95|15778.95|15898.95|15778.95|15895.98|15775.98|10
1623108490000|2021-06-07 23:28:10|15899.36|15779.36|15899.27|15779.27|15900.55|15780.55|15899.27|15779.27|10
1623108500000|2021-06-07 23:28:20|15898.15|15778.15|15891.51|15771.51|15898.15|15778.15|15891.51|15771.51|10
1623108510000|2021-06-07 23:28:30|15889.26|15769.26|15884.18|15764.18|15889.26|15769.26|15883.62|15763.62|9
1623108520000|2021-06-07 23:28:40|15884.27|15764.27|15887.73|15767.73|15887.73|15767.73|15883.85|15763.85|10
1623108530000|2021-06-07 23:28:50|15889.36|15769.36|15898.09|15778.09|15898.09|15778.09|15889.36|15769.36|9
1623108540000|2021-06-07 23:29:00|15897.87|15777.87|15908.32|15788.32|15908.71|15788.71|15897.87|15777.87|10
1623108550000|2021-06-07 23:29:10|15910.17|15790.17|15915.28|15795.28|15915.28|15795.28|15910.17|15790.17|10
1623108560000|2021-06-07 23:29:20|15917.29|15797.29|15920.4|15800.4|15920.69|15800.69|15917.29|15797.29|10
1623108570000|2021-06-07 23:29:30|15920.21|15800.21|15918.21|15798.21|15920.21|15800.21|15917.8|15797.8|10
1623108580000|2021-06-07 23:29:40|15917.93|15797.93|15922.63|15802.63|15922.63|15802.63|15917.93|15797.93|10
1623108590000|2021-06-07 23:29:50|15923.06|15803.06|15928.9|15808.9|15928.9|15808.9|15923.06|15803.06|10
1623108600000|2021-06-07 23:30:00|15932|15812|15936.56|15816.56|15936.56|15816.56|15932|15812|10
1623108610000|2021-06-07 23:30:10|15936.75|15816.75|15939.78|15819.78|15941.43|15821.43|15936.75|15816.75|10
1623108620000|2021-06-07 23:30:20|15939.67|15819.67|15934.84|15814.84|15939.67|15819.67|15934.71|15814.71|10
1623108630000|2021-06-07 23:30:30|15935.17|15815.17|15935.92|15815.92|15935.92|15815.92|15935.17|15815.17|10
1623108640000|2021-06-07 23:30:40|15936.3|15816.3|15940.9|15820.9|15940.93|15820.93|15936.3|15816.3|10
1623108650000|2021-06-07 23:30:50|15943.02|15823.02|15953.56|15833.56|15953.56|15833.56|15943.02|15823.02|10
1623108660000|2021-06-07 23:31:00|15953.11|15833.11|15970.48|15850.48|15970.48|15850.48|15951.58|15831.58|10
1623108670000|2021-06-07 23:31:10|15968.34|15848.34|15986.19|15866.19|15986.19|15866.19|15968.34|15848.34|10
1623108680000|2021-06-07 23:31:20|15985.82|15865.82|15994.53|15874.53|15995.96|15875.96|15985.82|15865.82|10
1623108690000|2021-06-07 23:31:30|15993.28|15873.28|15996.76|15876.76|15996.9|15876.9|15992.27|15872.27|9
1623108700000|2021-06-07 23:31:40|15997.31|15877.31|16005.12|15885.12|16005.12|15885.12|15997.31|15877.31|10
1623108710000|2021-06-07 23:31:50|16006.05|15886.05|16015.62|15895.62|16015.62|15895.62|16005.72|15885.72|10
1623108720000|2021-06-07 23:32:00|16016.23|15896.23|16020.45|15900.45|16020.62|15900.62|16016.23|15896.23|10
1623108730000|2021-06-07 23:32:10|16021.05|15901.05|16017.17|15897.17|16021.2|15901.2|16017.17|15897.17|10
1623108740000|2021-06-07 23:32:20|16016.76|15896.76|16014.87|15894.87|16017.77|15897.77|16014.85|15894.85|10
1623108750000|2021-06-07 23:32:30|16016.33|15896.33|16022.61|15902.61|16022.61|15902.61|16016.33|15896.33|10
1623108760000|2021-06-07 23:32:40|16022.7|15902.7|16024.14|15904.14|16024.45|15904.45|16022.7|15902.7|9
1623108770000|2021-06-07 23:32:50|16022.49|15902.49|16018.68|15898.68|16022.49|15902.49|16018.24|15898.24|10
1623108780000|2021-06-07 23:33:00|16018.39|15898.39|16019.15|15899.15|16021.24|15901.24|16018.39|15898.39|10
1623108790000|2021-06-07 23:33:10|16019.88|15899.88|16018.44|15898.44|16019.88|15899.88|16017.32|15897.32|10
1623108800000|2021-06-07 23:33:20|16018.64|15898.64|16019.55|15899.55|16019.55|15899.55|16017.8|15897.8|9
1623108810000|2021-06-07 23:33:30|16020.25|15900.25|16027.72|15907.72|16027.72|15907.72|16020.25|15900.25|10
1623108820000|2021-06-07 23:33:40|16028.1|15908.1|16029.63|15909.63|16030.19|15910.19|16027.96|15907.96|10
1623108830000|2021-06-07 23:33:50|16029.14|15909.14|16032.75|15912.75|16032.75|15912.75|16029.14|15909.14|10
1623108840000|2021-06-07 23:34:00|16032.63|15912.63|16034.2|15914.2|16034.45|15914.45|16032.63|15912.63|9
1623108850000|2021-06-07 23:34:10|16033.94|15913.94|16030.38|15910.38|16034.86|15914.86|16030.38|15910.38|10
1623108860000|2021-06-07 23:34:20|16031.06|15911.06|16030.18|15910.18|16031.07|15911.07|16029.9|15909.9|10
1623108870000|2021-06-07 23:34:30|16030.87|15910.87|16031.04|15911.04|16032.36|15912.36|16030.43|15910.43|10
1623108880000|2021-06-07 23:34:40|16030.3|15910.3|16029.14|15909.14|16030.3|15910.3|16028.72|15908.72|10
1623108890000|2021-06-07 23:34:50|16030.72|15910.72|16031.8|15911.8|16032.24|15912.24|16030.72|15910.72|10
1623108900000|2021-06-07 23:35:00|16031.26|15911.26|16028.36|15908.36|16031.26|15911.26|16028.22|15908.22|10
1623108910000|2021-06-07 23:35:10|16026.97|15906.97|16027.09|15907.09|16027.56|15907.56|16026.25|15906.25|10
1623108920000|2021-06-07 23:35:20|16030.17|15910.17|16034.12|15914.12|16034.12|15914.12|16030.17|15910.17|10
1623108930000|2021-06-07 23:35:30|16032.92|15912.92|16038.31|15918.31|16038.31|15918.31|16032.92|15912.92|10
1623108940000|2021-06-07 23:35:40|16038.35|15918.35|16035.26|15915.26|16040.29|15920.29|16035.26|15915.26|10
1623108950000|2021-06-07 23:35:50|16034.35|15914.35|16028.83|15908.83|16034.35|15914.35|16028.83|15908.83|10
1623108960000|2021-06-07 23:36:00|16027.74|15907.74|16014.64|15894.64|16027.74|15907.74|16014.64|15894.64|10
1623108970000|2021-06-07 23:36:10|16012.25|15892.25|16011.61|15891.61|16012.25|15892.25|16010.39|15890.39|10
1623108980000|2021-06-07 23:36:20|16011.84|15891.84|16012.48|15892.48|16012.77|15892.77|16011.84|15891.84|10
1623108990000|2021-06-07 23:36:30|16011.87|15891.87|15997.37|15877.37|16011.87|15891.87|15997.37|15877.37|10
1623109000000|2021-06-07 23:36:40|15994.62|15874.62|15986.47|15866.47|15994.62|15874.62|15986.47|15866.47|10
1623109010000|2021-06-07 23:36:50|15986.13|15866.13|15975.44|15855.44|15986.13|15866.13|15975.44|15855.44|10
1623109020000|2021-06-07 23:37:00|15975.74|15855.74|15964.2|15844.2|15975.74|15855.74|15964.2|15844.2|10
1623109030000|2021-06-07 23:37:10|15963.77|15843.77|15969.86|15849.86|15969.93|15849.93|15963.77|15843.77|10
1623109040000|2021-06-07 23:37:20|15969.45|15849.45|15968.93|15848.93|15969.62|15849.62|15967.85|15847.85|9
1623109050000|2021-06-07 23:37:30|15968.81|15848.81|15964.88|15844.88|15969.32|15849.32|15964.88|15844.88|10
1623109060000|2021-06-07 23:37:40|15961.57|15841.57|15952.23|15832.23|15961.57|15841.57|15952.23|15832.23|10
1623109070000|2021-06-07 23:37:50|15949.9|15829.9|15948.37|15828.37|15951.41|15831.41|15948.37|15828.37|10
1623109080000|2021-06-07 23:38:00|15947.55|15827.55|15935.21|15815.21|15947.55|15827.55|15935.21|15815.21|10
1623109090000|2021-06-07 23:38:10|15936.5|15816.5|15932.09|15812.09|15936.5|15816.5|15930.99|15810.99|10
1623109100000|2021-06-07 23:38:20|15931.61|15811.61|15927.17|15807.17|15931.61|15811.61|15927.17|15807.17|9
1623109110000|2021-06-07 23:38:30|15927.35|15807.35|15921.69|15801.69|15927.72|15807.72|15921.69|15801.69|10
1623109120000|2021-06-07 23:38:40|15920.7|15800.7|15907.96|15787.96|15921.01|15801.01|15907.96|15787.96|10
1623109130000|2021-06-07 23:38:50|15907.43|15787.43|15900.35|15780.35|15908.55|15788.55|15900.35|15780.35|10
1623109140000|2021-06-07 23:39:00|15899.47|15779.47|15901.94|15781.94|15901.94|15781.94|15897.76|15777.76|10
1623109150000|2021-06-07 23:39:10|15903.12|15783.12|15905.33|15785.33|15905.95|15785.95|15902.52|15782.52|10
1623109160000|2021-06-07 23:39:20|15905.55|15785.55|15903.82|15783.82|15906.13|15786.13|15903.82|15783.82|10
1623109170000|2021-06-07 23:39:30|15902.3|15782.3|15897.75|15777.75|15902.3|15782.3|15897.75|15777.75|10
1623109180000|2021-06-07 23:39:40|15897.46|15777.46|15895.44|15775.44|15897.46|15777.46|15894.6|15774.6|10
1623109190000|2021-06-07 23:39:50|15893.86|15773.86|15887.99|15767.99|15893.86|15773.86|15887.99|15767.99|10
1623109200000|2021-06-07 23:40:00|15887.48|15767.48|15868.8|15748.8|15887.48|15767.48|15868.8|15748.8|10
1623109210000|2021-06-07 23:40:10|15867.85|15747.85|15853.55|15733.55|15867.85|15747.85|15853.55|15733.55|10
1623109220000|2021-06-07 23:40:20|15851.21|15731.21|15834.95|15714.95|15851.21|15731.21|15834.95|15714.95|10
1623109230000|2021-06-07 23:40:30|15835.43|15715.43|15823.9|15703.9|15835.43|15715.43|15823.9|15703.9|9
1623109240000|2021-06-07 23:40:40|15823.18|15703.18|15828.96|15708.96|15828.96|15708.96|15823.18|15703.18|10
1623109250000|2021-06-07 23:40:50|15829.14|15709.14|15835.51|15715.51|15835.61|15715.61|15828.45|15708.45|10
1623109260000|2021-06-07 23:41:00|15835.67|15715.67|15851.64|15731.64|15851.64|15731.64|15834.35|15714.35|10
1623109270000|2021-06-07 23:41:10|15854.75|15734.75|15868.13|15748.13|15868.13|15748.13|15854.75|15734.75|10
1623109280000|2021-06-07 23:41:20|15869.38|15749.38|15895.05|15775.05|15895.05|15775.05|15869.38|15749.38|10
1623109290000|2021-06-07 23:41:30|15896.08|15776.08|15897.59|15777.59|15898.01|15778.01|15894.97|15774.97|10
1623109300000|2021-06-07 23:41:40|15898.78|15778.78|15904.12|15784.12|15904.12|15784.12|15898.78|15778.78|10
1623109310000|2021-06-07 23:41:50|15904.67|15784.67|15911.07|15791.07|15911.49|15791.49|15904.67|15784.67|10
1623109320000|2021-06-07 23:42:00|15911.36|15791.36|15927.62|15807.62|15927.62|15807.62|15911.36|15791.36|10
1623109330000|2021-06-07 23:42:10|15927.35|15807.35|15920.36|15800.36|15927.35|15807.35|15920.36|15800.36|10
1623109340000|2021-06-07 23:42:20|15920.67|15800.67|15917.39|15797.39|15921.09|15801.09|15917.39|15797.39|10
1623109350000|2021-06-07 23:42:30|15918.51|15798.51|15912.46|15792.46|15918.72|15798.72|15912.46|15792.46|10
1623109360000|2021-06-07 23:42:40|15912.37|15792.37|15901.06|15781.06|15912.37|15792.37|15901.06|15781.06|10
1623109370000|2021-06-07 23:42:50|15900.79|15780.79|15891.89|15771.89|15900.79|15780.79|15891.89|15771.89|10
1623109380000|2021-06-07 23:43:00|15891.51|15771.51|15879.44|15759.44|15891.51|15771.51|15879.44|15759.44|9
1623109390000|2021-06-07 23:43:10|15878.46|15758.46|15864.2|15744.2|15878.46|15758.46|15864.2|15744.2|10
1623109400000|2021-06-07 23:43:20|15864.38|15744.38|15856.21|15736.21|15864.38|15744.38|15853.24|15733.24|10
1623109410000|2021-06-07 23:43:30|15857.09|15737.09|15858.33|15738.33|15858.33|15738.33|15853.78|15733.78|10
1623109420000|2021-06-07 23:43:40|15858.38|15738.38|15853.09|15733.09|15859.07|15739.07|15853.09|15733.09|10
1623109430000|2021-06-07 23:43:50|15853.17|15733.17|15856.41|15736.41|15856.41|15736.41|15852.63|15732.63|10
1623109440000|2021-06-07 23:44:00|15857.16|15737.16|15860.02|15740.02|15860.33|15740.33|15857.16|15737.16|10
1623109450000|2021-06-07 23:44:10|15860.98|15740.98|15871.67|15751.67|15872.6|15752.6|15860.98|15740.98|10
1623109460000|2021-06-07 23:44:20|15871.24|15751.24|15880.92|15760.92|15881.1|15761.1|15871.04|15751.04|10
1623109470000|2021-06-07 23:44:30|15880.83|15760.83|15878.86|15758.86|15881.18|15761.18|15878.56|15758.56|10
1623109480000|2021-06-07 23:44:40|15878.94|15758.94|15881.21|15761.21|15881.21|15761.21|15878.41|15758.41|10
1623109490000|2021-06-07 23:44:50|15880.19|15760.19|15871.42|15751.42|15881.21|15761.21|15871.42|15751.42|10
1623109500000|2021-06-07 23:45:00|15870.8|15750.8|15863|15743|15870.8|15750.8|15862.69|15742.69|10
1623109510000|2021-06-07 23:45:10|15862.62|15742.62|15853.89|15733.89|15862.62|15742.62|15853.89|15733.89|10
1623109520000|2021-06-07 23:45:20|15852.53|15732.53|15842.82|15722.82|15852.53|15732.53|15842.71|15722.71|10
1623109530000|2021-06-07 23:45:30|15841.6|15721.6|15837.27|15717.27|15842.09|15722.09|15837.2|15717.2|10
1623109540000|2021-06-07 23:45:40|15834.57|15714.57|15827.17|15707.17|15835.33|15715.33|15826.8|15706.8|10
1623109550000|2021-06-07 23:45:50|15827.7|15707.7|15830.09|15710.09|15830.62|15710.62|15826.3|15706.3|10
1623109560000|2021-06-07 23:46:00|15830.71|15710.71|15846.86|15726.86|15846.86|15726.86|15830.63|15710.63|10
1623109570000|2021-06-07 23:46:10|15847.23|15727.23|15857.14|15737.14|15857.14|15737.14|15847.23|15727.23|10
1623109580000|2021-06-07 23:46:20|15857.26|15737.26|15866.17|15746.17|15866.17|15746.17|15857.26|15737.26|10
1623109590000|2021-06-07 23:46:30|15866.2|15746.2|15869.6|15749.6|15869.6|15749.6|15866.2|15746.2|10
1623109600000|2021-06-07 23:46:40|15869.32|15749.32|15869.85|15749.85|15870.23|15750.23|15868.32|15748.32|10
1623109610000|2021-06-07 23:46:50|15869.91|15749.91|15872.94|15752.94|15873.22|15753.22|15869.91|15749.91|10
1623109620000|2021-06-07 23:47:00|15873.25|15753.25|15875|15755|15876.43|15756.43|15873.25|15753.25|10
1623109630000|2021-06-07 23:47:10|15875.83|15755.83|15882.9|15762.9|15882.9|15762.9|15875.83|15755.83|10
1623109640000|2021-06-07 23:47:20|15883.8|15763.8|15901.66|15781.66|15901.66|15781.66|15883.8|15763.8|10
1623109650000|2021-06-07 23:47:30|15904.43|15784.43|15907.57|15787.57|15907.61|15787.61|15904.29|15784.29|10
1623109660000|2021-06-07 23:47:40|15908.84|15788.84|15906.89|15786.89|15908.84|15788.84|15906.89|15786.89|10
1623109670000|2021-06-07 23:47:50|15907.04|15787.04|15904.88|15784.88|15907.93|15787.93|15904.88|15784.88|10
1623109680000|2021-06-07 23:48:00|15903.09|15783.09|15880.2|15760.2|15903.09|15783.09|15880.2|15760.2|10
1623109690000|2021-06-07 23:48:10|15879.57|15759.57|15865.36|15745.36|15879.57|15759.57|15865.36|15745.36|10
1623109700000|2021-06-07 23:48:20|15864.29|15744.29|15862.87|15742.87|15864.29|15744.29|15862.14|15742.14|10
1623109710000|2021-06-07 23:48:30|15863.16|15743.16|15858.93|15738.93|15863.16|15743.16|15858.93|15738.93|10
1623109720000|2021-06-07 23:48:40|15858.39|15738.39|15860.94|15740.94|15860.94|15740.94|15858.21|15738.21|10
1623109730000|2021-06-07 23:48:50|15860.79|15740.79|15865.94|15745.94|15871.43|15751.43|15860.79|15740.79|10
1623109740000|2021-06-07 23:49:00|15866.7|15746.7|15866.2|15746.2|15866.7|15746.7|15864.84|15744.84|10
1623109750000|2021-06-07 23:49:10|15866.48|15746.48|15874.34|15754.34|15874.34|15754.34|15866.48|15746.48|10
1623109760000|2021-06-07 23:49:20|15876.55|15756.55|15874.48|15754.48|15879.36|15759.36|15874.48|15754.48|10
1623109770000|2021-06-07 23:49:30|15874.34|15754.34|15865.68|15745.68|15874.34|15754.34|15865.61|15745.61|10
1623109780000|2021-06-07 23:49:40|15864.82|15744.82|15857.71|15737.71|15864.82|15744.82|15857.71|15737.71|10
1623109790000|2021-06-07 23:49:50|15857.36|15737.36|15861|15741|15861.24|15741.24|15857.36|15737.36|10
1623109800000|2021-06-07 23:50:00|15860.69|15740.69|15847.35|15727.35|15860.69|15740.69|15847.35|15727.35|10
1623109810000|2021-06-07 23:50:10|15846|15726|15828.68|15708.68|15846.11|15726.11|15828.68|15708.68|10
1623109820000|2021-06-07 23:50:20|15829|15709|15819.17|15699.17|15829|15709|15819.17|15699.17|10
1623109830000|2021-06-07 23:50:30|15818.21|15698.21|15813.16|15693.16|15819.53|15699.53|15812.82|15692.82|10
1623109840000|2021-06-07 23:50:40|15814.03|15694.03|15808.3|15688.3|15814.03|15694.03|15808.3|15688.3|10
1623109850000|2021-06-07 23:50:50|15807.2|15687.2|15798.78|15678.78|15807.72|15687.72|15798.78|15678.78|10
1623109860000|2021-06-07 23:51:00|15797.86|15677.86|15794.64|15674.64|15797.86|15677.86|15794.54|15674.54|10
1623109870000|2021-06-07 23:51:10|15794.24|15674.24|15794.83|15674.83|15795.01|15675.01|15792.9|15672.9|10
1623109880000|2021-06-07 23:51:20|15794.99|15674.99|15797.64|15677.64|15798.68|15678.68|15794.99|15674.99|10
1623109890000|2021-06-07 23:51:30|15798.82|15678.82|15806.19|15686.19|15806.19|15686.19|15798.82|15678.82|10
1623109900000|2021-06-07 23:51:40|15805.63|15685.63|15805.71|15685.71|15805.71|15685.71|15804|15684|10
1623109910000|2021-06-07 23:51:50|15806.02|15686.02|15792.11|15672.11|15806.02|15686.02|15792.04|15672.04|10
1623109920000|2021-06-07 23:52:00|15789.89|15669.89|15772.5|15652.5|15789.89|15669.89|15769.22|15649.22|10
1623109930000|2021-06-07 23:52:10|15769.32|15649.32|15770.51|15650.51|15771.39|15651.39|15768.84|15648.84|9
1623109940000|2021-06-07 23:52:20|15770.48|15650.48|15765.24|15645.24|15770.48|15650.48|15764.67|15644.67|10
1623109950000|2021-06-07 23:52:30|15764.79|15644.79|15758.92|15638.92|15765.68|15645.68|15758.92|15638.92|10
1623109960000|2021-06-07 23:52:40|15760.15|15640.15|15754.58|15634.58|15760.15|15640.15|15750.1|15630.1|10
1623109970000|2021-06-07 23:52:50|15755.81|15635.81|15769.83|15649.83|15769.83|15649.83|15755.57|15635.57|10
1623109980000|2021-06-07 23:53:00|15770.34|15650.34|15789.53|15669.53|15789.53|15669.53|15769.62|15649.62|10
1623109990000|2021-06-07 23:53:10|15789.15|15669.15|15794.63|15674.63|15797.45|15677.45|15789.15|15669.15|10
1623110000000|2021-06-07 23:53:20|15794.57|15674.57|15787.72|15667.72|15794.75|15674.75|15787.72|15667.72|10
1623110010000|2021-06-07 23:53:30|15786.66|15666.66|15767.96|15647.96|15787.21|15667.21|15767.96|15647.96|10
1623110020000|2021-06-07 23:53:40|15766.47|15646.47|15768.99|15648.99|15768.99|15648.99|15763.73|15643.73|10
1623110030000|2021-06-07 23:53:50|15767.94|15647.94|15774.73|15654.73|15774.73|15654.73|15767.22|15647.22|10
1623110040000|2021-06-07 23:54:00|15774.91|15654.91|15781.28|15661.28|15781.28|15661.28|15774.86|15654.86|10
1623110050000|2021-06-07 23:54:10|15781.91|15661.91|15791.24|15671.24|15791.61|15671.61|15781.91|15661.91|10
1623110060000|2021-06-07 23:54:20|15790.25|15670.25|15778.46|15658.46|15790.25|15670.25|15778.46|15658.46|10
1623110070000|2021-06-07 23:54:30|15778.63|15658.63|15774.76|15654.76|15778.63|15658.63|15774.52|15654.52|10
1623110080000|2021-06-07 23:54:40|15773.19|15653.19|15765.97|15645.97|15773.19|15653.19|15765.97|15645.97|10
1623110090000|2021-06-07 23:54:50|15764.4|15644.4|15757.62|15637.62|15764.4|15644.4|15757.62|15637.62|10
1623110100000|2021-06-07 23:55:00|15757.71|15637.71|15739.67|15619.67|15757.79|15637.79|15739.67|15619.67|10
1623110110000|2021-06-07 23:55:10|15740.18|15620.18|15733.64|15613.64|15741.37|15621.37|15733.37|15613.37|10
1623110120000|2021-06-07 23:55:20|15732.26|15612.26|15738.81|15618.81|15739.35|15619.35|15731.15|15611.15|10
1623110130000|2021-06-07 23:55:30|15740.05|15620.05|15739.65|15619.65|15741.44|15621.44|15738.86|15618.86|10
1623110140000|2021-06-07 23:55:40|15739.78|15619.78|15742.16|15622.16|15742.98|15622.98|15739.7|15619.7|10
1623110150000|2021-06-07 23:55:50|15743.12|15623.12|15748.58|15628.58|15748.58|15628.58|15743.12|15623.12|10
1623110160000|2021-06-07 23:56:00|15750.7|15630.7|15759.35|15639.35|15759.35|15639.35|15750.67|15630.67|10
1623110170000|2021-06-07 23:56:10|15759.79|15639.79|15765.56|15645.56|15765.84|15645.84|15759.4|15639.4|10
1623110180000|2021-06-07 23:56:20|15765.2|15645.2|15772.16|15652.16|15772.16|15652.16|15765.2|15645.2|10
1623110190000|2021-06-07 23:56:30|15773.33|15653.33|15781.23|15661.23|15781.23|15661.23|15773.23|15653.23|10
1623110200000|2021-06-07 23:56:40|15782.04|15662.04|15794.96|15674.96|15794.96|15674.96|15782.04|15662.04|10
1623110210000|2021-06-07 23:56:50|15794.38|15674.38|15802.94|15682.94|15802.94|15682.94|15794.38|15674.38|10
1623110220000|2021-06-07 23:57:00|15803.24|15683.24|15794.83|15674.83|15803.46|15683.46|15794.83|15674.83|10
1623110230000|2021-06-07 23:57:10|15794.97|15674.97|15797.23|15677.23|15797.23|15677.23|15794.9|15674.9|9
1623110240000|2021-06-07 23:57:20|15797.55|15677.55|15805.89|15685.89|15806.12|15686.12|15797.55|15677.55|10
1623110250000|2021-06-07 23:57:30|15805.95|15685.95|15820.58|15700.58|15820.58|15700.58|15805.95|15685.95|10
1623110260000|2021-06-07 23:57:40|15819.78|15699.78|15834.22|15714.22|15834.22|15714.22|15819.09|15699.09|10
1623110270000|2021-06-07 23:57:50|15835.71|15715.71|15844.52|15724.52|15845.25|15725.25|15835.71|15715.71|10
1623110280000|2021-06-07 23:58:00|15845.87|15725.87|15844.04|15724.04|15847.27|15727.27|15844.04|15724.04|10
1623110290000|2021-06-07 23:58:10|15843.25|15723.25|15828.27|15708.27|15843.25|15723.25|15828.27|15708.27|10
1623110300000|2021-06-07 23:58:20|15828.94|15708.94|15815.55|15695.55|15828.94|15708.94|15815.55|15695.55|10
1623110310000|2021-06-07 23:58:30|15815.78|15695.78|15812.3|15692.3|15815.78|15695.78|15810.35|15690.35|10
1623110320000|2021-06-07 23:58:40|15812.08|15692.08|15808.96|15688.96|15813.37|15693.37|15808.96|15688.96|10
1623110330000|2021-06-07 23:58:50|15809.71|15689.71|15811.04|15691.04|15811.04|15691.04|15808.32|15688.32|10
1623110340000|2021-06-07 23:59:00|15810.86|15690.86|15812.61|15692.61|15812.61|15692.61|15809.56|15689.56|10
1623110350000|2021-06-07 23:59:10|15813.68|15693.68|15821.17|15701.17|15821.17|15701.17|15812.45|15692.45|10
1623110360000|2021-06-07 23:59:20|15821.94|15701.94|15828.04|15708.04|15828.04|15708.04|15821.94|15701.94|10
1623110370000|2021-06-07 23:59:30|15828.83|15708.83|15835.87|15715.87|15835.87|15715.87|15828.83|15708.83|10
1623110380000|2021-06-07 23:59:40|15835.62|15715.62|15837.86|15717.86|15837.86|15717.86|15835.36|15715.36|10
1623110390000|2021-06-07 23:59:50|15838.07|15718.07|15838.8|15718.8|15838.8|15718.8|15835.29|15715.29|10
1623110400000|2021-06-08 00:00:00|15838.47|15718.47|15832.48|15712.48|15838.87|15718.87|15832.48|15712.48|10
1623110410000|2021-06-08 00:00:10|15829.12|15709.12|15803.77|15683.77|15829.12|15709.12|15803.77|15683.77|10
1623110420000|2021-06-08 00:00:20|15800.85|15680.85|15778.29|15658.29|15800.85|15680.85|15778.29|15658.29|10
1623110430000|2021-06-08 00:00:30|15771.99|15651.99|15780.14|15660.14|15780.14|15660.14|15768.28|15648.28|10
1623110440000|2021-06-08 00:00:40|15781.07|15661.07|15829.79|15709.79|15829.79|15709.79|15781.07|15661.07|10
1623110450000|2021-06-08 00:00:50|15832.78|15712.78|15881.58|15761.58|15881.58|15761.58|15832.78|15712.78|10
1623110460000|2021-06-08 00:01:00|15881.73|15761.73|15907.21|15787.21|15907.21|15787.21|15881.73|15761.73|10
1623110470000|2021-06-08 00:01:10|15906.2|15786.2|15906.89|15786.89|15910.36|15790.36|15906.2|15786.2|10
1623110480000|2021-06-08 00:01:20|15912.48|15792.48|15875.93|15755.93|15912.48|15792.48|15875.93|15755.93|10
1623110490000|2021-06-08 00:01:30|15880.1|15760.1|15895.48|15775.48|15895.48|15775.48|15880.1|15760.1|10
1623110500000|2021-06-08 00:01:40|15893.86|15773.86|15902.42|15782.42|15902.42|15782.42|15893.45|15773.45|10
1623110510000|2021-06-08 00:01:50|15903.16|15783.16|15914.32|15794.32|15914.32|15794.32|15903.16|15783.16|10
1623110520000|2021-06-08 00:02:00|15914.48|15794.48|15924.15|15804.15|15924.93|15804.93|15914.48|15794.48|10
1623110530000|2021-06-08 00:02:10|15924.38|15804.38|15934.13|15814.13|15934.5|15814.5|15924.18|15804.18|10
1623110540000|2021-06-08 00:02:20|15934.69|15814.69|15929.88|15809.88|15935.71|15815.71|15929.78|15809.78|10
1623110550000|2021-06-08 00:02:30|15928.39|15808.39|15923.94|15803.94|15928.39|15808.39|15922.88|15802.88|10
1623110560000|2021-06-08 00:02:40|15923.52|15803.52|15915.9|15795.9|15923.75|15803.75|15915.24|15795.24|10
1623110570000|2021-06-08 00:02:50|15914.77|15794.77|15899.72|15779.72|15914.77|15794.77|15899.72|15779.72|10
1623110580000|2021-06-08 00:03:00|15899.65|15779.65|15894.28|15774.28|15899.99|15779.99|15894.23|15774.23|10
1623110590000|2021-06-08 00:03:10|15894.89|15774.89|15889.57|15769.57|15895.49|15775.49|15889.57|15769.57|10
1623110600000|2021-06-08 00:03:20|15889.5|15769.5|15883.16|15763.16|15889.62|15769.62|15883.16|15763.16|10
1623110610000|2021-06-08 00:03:30|15881.41|15761.41|15855.3|15735.3|15881.41|15761.41|15855.3|15735.3|10
1623110620000|2021-06-08 00:03:40|15852.39|15732.39|15853.23|15733.23|15853.23|15733.23|15844.99|15724.99|10
1623110630000|2021-06-08 00:03:50|15854.34|15734.34|15856.51|15736.51|15856.51|15736.51|15854.34|15734.34|10
1623110640000|2021-06-08 00:04:00|15856.26|15736.26|15868.22|15748.22|15868.22|15748.22|15856.26|15736.26|10
1623110650000|2021-06-08 00:04:10|15866.28|15746.28|15869.68|15749.68|15869.68|15749.68|15866.28|15746.28|10
1623110660000|2021-06-08 00:04:20|15869.89|15749.89|15872.47|15752.47|15872.5|15752.5|15868.92|15748.92|10
1623110670000|2021-06-08 00:04:30|15874.6|15754.6|15880.75|15760.75|15880.75|15760.75|15874.6|15754.6|10
1623110680000|2021-06-08 00:04:40|15881.82|15761.82|15890.64|15770.64|15890.64|15770.64|15881.82|15761.82|10
1623110690000|2021-06-08 00:04:50|15892.81|15772.81|15904.56|15784.56|15905.82|15785.82|15892.81|15772.81|10
1623110700000|2021-06-08 00:05:00|15905.79|15785.79|15898.39|15778.39|15906.52|15786.52|15898.39|15778.39|10
1623110710000|2021-06-08 00:05:10|15896.11|15776.11|15892.79|15772.79|15896.11|15776.11|15891.71|15771.71|10
1623110720000|2021-06-08 00:05:20|15892.51|15772.51|15905.69|15785.69|15905.69|15785.69|15892.51|15772.51|10
1623110730000|2021-06-08 00:05:30|15905.31|15785.31|15906.45|15786.45|15906.72|15786.72|15905.31|15785.31|10
1623110740000|2021-06-08 00:05:40|15906.69|15786.69|15919.49|15799.49|15919.49|15799.49|15906.49|15786.49|10
1623110750000|2021-06-08 00:05:50|15919.4|15799.4|15930.51|15810.51|15930.51|15810.51|15919.4|15799.4|10
1623110760000|2021-06-08 00:06:00|15933.35|15813.35|15938.44|15818.44|15938.44|15818.44|15933.35|15813.35|10
1623110770000|2021-06-08 00:06:10|15939.41|15819.41|15937.85|15817.85|15939.43|15819.43|15937.71|15817.71|10
1623110780000|2021-06-08 00:06:20|15936.85|15816.85|15935.19|15815.19|15939.49|15819.49|15935.19|15815.19|10
1623110790000|2021-06-08 00:06:30|15932.23|15812.23|15924.35|15804.35|15932.23|15812.23|15924.35|15804.35|10
1623110800000|2021-06-08 00:06:40|15924.42|15804.42|15921.43|15801.43|15924.46|15804.46|15921.43|15801.43|10
1623110810000|2021-06-08 00:06:50|15921.07|15801.07|15920.5|15800.5|15921.07|15801.07|15916.51|15796.51|10
1623110820000|2021-06-08 00:07:00|15920.53|15800.53|15923.29|15803.29|15926.13|15806.13|15920.53|15800.53|10
1623110830000|2021-06-08 00:07:10|15922.72|15802.72|15925.98|15805.98|15926.4|15806.4|15922.51|15802.51|10
1623110840000|2021-06-08 00:07:20|15926.6|15806.6|15935.18|15815.18|15935.18|15815.18|15926.6|15806.6|10
1623110850000|2021-06-08 00:07:30|15936.33|15816.33|15944.5|15824.5|15944.5|15824.5|15936.21|15816.21|10
1623110860000|2021-06-08 00:07:40|15945.33|15825.33|15958.32|15838.32|15958.32|15838.32|15945.33|15825.33|10
1623110870000|2021-06-08 00:07:50|15960.12|15840.12|15963.05|15843.05|15964|15844|15960.12|15840.12|10
1623110880000|2021-06-08 00:08:00|15962.67|15842.67|15967.73|15847.73|15967.73|15847.73|15962.67|15842.67|10
1623110890000|2021-06-08 00:08:10|15968.32|15848.32|15964.8|15844.8|15969.13|15849.13|15964.39|15844.39|10
1623110900000|2021-06-08 00:08:20|15962.98|15842.98|15968.73|15848.73|15968.73|15848.73|15962.98|15842.98|10
1623110910000|2021-06-08 00:08:30|15969.88|15849.88|15977.27|15857.27|15977.33|15857.33|15969.88|15849.88|9
1623110920000|2021-06-08 00:08:40|15976.33|15856.33|15977.17|15857.17|15977.17|15857.17|15975.69|15855.69|9
1623110930000|2021-06-08 00:08:50|15976.76|15856.76|15983.49|15863.49|15983.49|15863.49|15976.76|15856.76|10
1623110940000|2021-06-08 00:09:00|15983.32|15863.32|15985.87|15865.87|15985.87|15865.87|15983.3|15863.3|10
1623110950000|2021-06-08 00:09:10|15986.65|15866.65|15985.92|15865.92|15988.47|15868.47|15985.7|15865.7|9
1623110960000|2021-06-08 00:09:20|15986.72|15866.72|15995.97|15875.97|15995.97|15875.97|15986.04|15866.04|10
1623110970000|2021-06-08 00:09:30|15996.04|15876.04|15998.04|15878.04|15998.69|15878.69|15996.04|15876.04|9
1623110980000|2021-06-08 00:09:40|15997.83|15877.83|15998.56|15878.56|15999.1|15879.1|15997.34|15877.34|10
1623110990000|2021-06-08 00:09:50|15998.17|15878.17|15996|15876|15998.6|15878.6|15994.94|15874.94|10
1623111000000|2021-06-08 00:10:00|15996.01|15876.01|15991.24|15871.24|15996.01|15876.01|15991.24|15871.24|10
1623111010000|2021-06-08 00:10:10|15990.5|15870.5|15987.05|15867.05|15990.5|15870.5|15984.45|15864.45|10
1623111020000|2021-06-08 00:10:20|15987.27|15867.27|15987.03|15867.03|15987.27|15867.27|15986.25|15866.25|10
1623111030000|2021-06-08 00:10:30|15987.91|15867.91|15995.77|15875.77|15995.77|15875.77|15987.91|15867.91|10
1623111040000|2021-06-08 00:10:40|15997.44|15877.44|16003.52|15883.52|16003.52|15883.52|15997.44|15877.44|10
1623111050000|2021-06-08 00:10:50|16004.24|15884.24|16021.59|15901.59|16021.59|15901.59|16004.24|15884.24|10
1623111060000|2021-06-08 00:11:00|16021.9|15901.9|16033.46|15913.46|16034.51|15914.51|16021.9|15901.9|10
1623111070000|2021-06-08 00:11:10|16032.9|15912.9|16037.27|15917.27|16037.27|15917.27|16032.9|15912.9|10
1623111080000|2021-06-08 00:11:20|16035.7|15915.7|16050.97|15930.97|16050.97|15930.97|16033.57|15913.57|10
1623111090000|2021-06-08 00:11:30|16053.7|15933.7|16055.69|15935.69|16061.23|15941.23|16053.7|15933.7|10
1623111100000|2021-06-08 00:11:40|16054.35|15934.35|16053.01|15933.01|16054.82|15934.82|16051.9|15931.9|10
1623111110000|2021-06-08 00:11:50|16051.24|15931.24|16045.59|15925.59|16051.24|15931.24|16045.36|15925.36|10
1623111120000|2021-06-08 00:12:00|16044.58|15924.58|16036.44|15916.44|16044.58|15924.58|16036.44|15916.44|10
1623111130000|2021-06-08 00:12:10|16036.12|15916.12|16029.71|15909.71|16036.12|15916.12|16029.71|15909.71|10
1623111140000|2021-06-08 00:12:20|16027.86|15907.86|16027.55|15907.55|16028.1|15908.1|16026.08|15906.08|10
1623111150000|2021-06-08 00:12:30|16028.49|15908.49|16035.54|15915.54|16035.54|15915.54|16027.96|15907.96|10
1623111160000|2021-06-08 00:12:40|16036.71|15916.71|16041.29|15921.29|16041.29|15921.29|16036.71|15916.71|10
1623111170000|2021-06-08 00:12:50|16042.46|15922.46|16047.42|15927.42|16047.42|15927.42|16042.46|15922.46|10
1623111180000|2021-06-08 00:13:00|16048.25|15928.25|16052.04|15932.04|16052.04|15932.04|16048.25|15928.25|10
1623111190000|2021-06-08 00:13:10|16052.27|15932.27|16046.39|15926.39|16053.07|15933.07|16046.39|15926.39|10
1623111200000|2021-06-08 00:13:20|16044.65|15924.65|16040.66|15920.66|16044.65|15924.65|16040.66|15920.66|10
1623111210000|2021-06-08 00:13:30|16040.34|15920.34|16030.44|15910.44|16040.34|15920.34|16030.44|15910.44|10
1623111220000|2021-06-08 00:13:40|16030.96|15910.96|16036.37|15916.37|16037.14|15917.14|16030.96|15910.96|10
1623111230000|2021-06-08 00:13:50|16036.24|15916.24|16040.71|15920.71|16041.06|15921.06|16036.24|15916.24|10
1623111240000|2021-06-08 00:14:00|16040.98|15920.98|16046.44|15926.44|16047.13|15927.13|16040.98|15920.98|10
1623111250000|2021-06-08 00:14:10|16047.21|15927.21|16045.21|15925.21|16047.63|15927.63|16045.09|15925.09|10
1623111260000|2021-06-08 00:14:20|16044.33|15924.33|16043.04|15923.04|16044.33|15924.33|16041.52|15921.52|10
1623111270000|2021-06-08 00:14:30|16043.01|15923.01|16037.14|15917.14|16043.01|15923.01|16037.14|15917.14|10
1623111280000|2021-06-08 00:14:40|16035.71|15915.71|16035.47|15915.47|16035.71|15915.71|16033.61|15913.61|10
1623111290000|2021-06-08 00:14:50|16036.29|15916.29|16030.98|15910.98|16036.29|15916.29|16030.98|15910.98|10
1623111300000|2021-06-08 00:15:00|16030.2|15910.2|16021.43|15901.43|16030.2|15910.2|16020.85|15900.85|10
1623111310000|2021-06-08 00:15:10|16020.5|15900.5|16009.05|15889.05|16021.42|15901.42|16008.75|15888.75|10
1623111320000|2021-06-08 00:15:20|16010.09|15890.09|16016.53|15896.53|16016.53|15896.53|16009.5|15889.5|10
1623111330000|2021-06-08 00:15:30|16018.49|15898.49|16030.45|15910.45|16030.45|15910.45|16018.49|15898.49|10
1623111340000|2021-06-08 00:15:40|16032.01|15912.01|16038.36|15918.36|16038.93|15918.93|16031.93|15911.93|10
1623111350000|2021-06-08 00:15:50|16040.08|15920.08|16048.93|15928.93|16048.93|15928.93|16039.37|15919.37|10
1623111360000|2021-06-08 00:16:00|16048.33|15928.33|16049.65|15929.65|16049.65|15929.65|16048.33|15928.33|9
1623111370000|2021-06-08 00:16:10|16052.38|15932.38|16067.17|15947.17|16067.17|15947.17|16052.38|15932.38|10
1623111380000|2021-06-08 00:16:20|16066.83|15946.83|16073.26|15953.26|16073.26|15953.26|16066.83|15946.83|10
1623111390000|2021-06-08 00:16:30|16071.96|15951.96|16070.28|15950.28|16073.39|15953.39|16070.28|15950.28|10
1623111400000|2021-06-08 00:16:40|16070.55|15950.55|16070.63|15950.63|16072.15|15952.15|16070.55|15950.55|10
1623111410000|2021-06-08 00:16:50|16070.58|15950.58|16069.87|15949.87|16070.87|15950.87|16069.35|15949.35|10
1623111420000|2021-06-08 00:17:00|16069.57|15949.57|16070.72|15950.72|16071.02|15951.02|16068.69|15948.69|10
1623111430000|2021-06-08 00:17:10|16071.41|15951.41|16064.51|15944.51|16071.41|15951.41|16064.51|15944.51|10
1623111440000|2021-06-08 00:17:20|16063.08|15943.08|16062.6|15942.6|16063.08|15943.08|16062.02|15942.02|10
1623111450000|2021-06-08 00:17:30|16063.39|15943.39|16061.33|15941.33|16063.39|15943.39|16060.38|15940.38|10
1623111460000|2021-06-08 00:17:40|16061.47|15941.47|16071.7|15951.7|16071.7|15951.7|16061.11|15941.11|10
1623111470000|2021-06-08 00:17:50|16072.66|15952.66|16073.89|15953.89|16075.73|15955.73|16072.45|15952.45|10
1623111480000|2021-06-08 00:18:00|16074.17|15954.17|16077.32|15957.32|16077.32|15957.32|16074.17|15954.17|8
1623111490000|2021-06-08 00:18:10|16076.76|15956.76|16075.53|15955.53|16076.76|15956.76|16074.92|15954.92|9
1623111500000|2021-06-08 00:18:20|16077.06|15957.06|16075.93|15955.93|16079.7|15959.7|16075.93|15955.93|10
1623111510000|2021-06-08 00:18:30|16075.46|15955.46|16072.25|15952.25|16075.46|15955.46|16072.25|15952.25|9
1623111520000|2021-06-08 00:18:40|16072.23|15952.23|16068.53|15948.53|16072.23|15952.23|16068.53|15948.53|10
1623111530000|2021-06-08 00:18:50|16068.34|15948.34|16072.54|15952.54|16072.54|15952.54|16067.27|15947.27|10
1623111540000|2021-06-08 00:19:00|16073.22|15953.22|16076.87|15956.87|16076.9|15956.9|16072.3|15952.3|10
1623111550000|2021-06-08 00:19:10|16076.57|15956.57|16073.72|15953.72|16077.17|15957.17|16073.65|15953.65|10
1623111560000|2021-06-08 00:19:20|16073.58|15953.58|16072.92|15952.92|16073.71|15953.71|16072.91|15952.91|10
1623111570000|2021-06-08 00:19:30|16072.79|15952.79|16069.17|15949.17|16072.79|15952.79|16069.17|15949.17|10
1623111580000|2021-06-08 00:19:40|16067.22|15947.22|16066.42|15946.42|16067.22|15947.22|16066.04|15946.04|10
1623111590000|2021-06-08 00:19:50|16066.57|15946.57|16063.61|15943.61|16066.57|15946.57|16062.53|15942.53|9
1623111600000|2021-06-08 00:20:00|16062.63|15942.63|16057.14|15937.14|16063.62|15943.62|16057.14|15937.14|10
1623111610000|2021-06-08 00:20:10|16056.66|15936.66|16043.15|15923.15|16056.66|15936.66|16043.15|15923.15|10
1623111620000|2021-06-08 00:20:20|16042.6|15922.6|16034.28|15914.28|16042.6|15922.6|16034.28|15914.28|10
1623111630000|2021-06-08 00:20:30|16034.18|15914.18|16024.85|15904.85|16034.18|15914.18|16024.85|15904.85|10
1623111640000|2021-06-08 00:20:40|16025.04|15905.04|16025.05|15905.05|16026.63|15906.63|16024.36|15904.36|10
1623111650000|2021-06-08 00:20:50|16025.42|15905.42|16027.15|15907.15|16027.15|15907.15|16022.01|15902.01|10
1623111660000|2021-06-08 00:21:00|16027.73|15907.73|16033.12|15913.12|16034.64|15914.64|16027.73|15907.73|10
1623111670000|2021-06-08 00:21:10|16032.22|15912.22|16027.18|15907.18|16032.22|15912.22|16026.52|15906.52|10
1623111680000|2021-06-08 00:21:20|16026.33|15906.33|16027.85|15907.85|16029.76|15909.76|16026.33|15906.33|10
1623111690000|2021-06-08 00:21:30|16028.45|15908.45|16022.17|15902.17|16028.56|15908.56|16022.17|15902.17|10
1623111700000|2021-06-08 00:21:40|16021.6|15901.6|16013.85|15893.85|16021.6|15901.6|16013.62|15893.62|10
1623111710000|2021-06-08 00:21:50|16014.07|15894.07|16014.15|15894.15|16014.15|15894.15|16011.94|15891.94|10
1623111720000|2021-06-08 00:22:00|16014.2|15894.2|16015.27|15895.27|16015.43|15895.43|16014.2|15894.2|10
1623111730000|2021-06-08 00:22:10|16015.83|15895.83|16018.86|15898.86|16018.86|15898.86|16015.83|15895.83|10
1623111740000|2021-06-08 00:22:20|16019.22|15899.22|16018.98|15898.98|16020.35|15900.35|16018.98|15898.98|9
1623111750000|2021-06-08 00:22:30|16018.67|15898.67|16014.55|15894.55|16018.67|15898.67|16014.55|15894.55|10
1623111760000|2021-06-08 00:22:40|16014.39|15894.39|16014.95|15894.95|16015.44|15895.44|16013.8|15893.8|10
1623111770000|2021-06-08 00:22:50|16014.6|15894.6|16015.32|15895.32|16015.32|15895.32|16014.41|15894.41|10
1623111780000|2021-06-08 00:23:00|16015.42|15895.42|16018.26|15898.26|16018.26|15898.26|16015.42|15895.42|10
1623111790000|2021-06-08 00:23:10|16018.1|15898.1|16020.95|15900.95|16020.95|15900.95|16018.1|15898.1|10
1623111800000|2021-06-08 00:23:20|16021.33|15901.33|16023.92|15903.92|16023.92|15903.92|16021.3|15901.3|10
1623111810000|2021-06-08 00:23:30|16024.59|15904.59|16030.59|15910.59|16031.8|15911.8|16024.59|15904.59|10
1623111820000|2021-06-08 00:23:40|16030.55|15910.55|16030.28|15910.28|16030.75|15910.75|16030.28|15910.28|9
1623111830000|2021-06-08 00:23:50|16031.01|15911.01|16037.78|15917.78|16037.78|15917.78|16031.01|15911.01|10
1623111840000|2021-06-08 00:24:00|16039.55|15919.55|16041.29|15921.29|16041.29|15921.29|16039.45|15919.45|9
1623111850000|2021-06-08 00:24:10|16041.55|15921.55|16045.34|15925.34|16051.26|15931.26|16041.55|15921.55|10
1623111860000|2021-06-08 00:24:20|16043.83|15923.83|16039.07|15919.07|16043.83|15923.83|16039.04|15919.04|10
1623111870000|2021-06-08 00:24:30|16038.03|15918.03|16031.73|15911.73|16038.03|15918.03|16031.73|15911.73|10
1623111880000|2021-06-08 00:24:40|16031.76|15911.76|16024.94|15904.94|16031.76|15911.76|16024.94|15904.94|10
1623111890000|2021-06-08 00:24:50|16024.62|15904.62|16022.13|15902.13|16024.89|15904.89|16022.13|15902.13|10
1623111900000|2021-06-08 00:25:00|16021.86|15901.86|16021.5|15901.5|16022.98|15902.98|16021.5|15901.5|10
1623111910000|2021-06-08 00:25:10|16022.67|15902.67|16028.82|15908.82|16028.82|15908.82|16021.58|15901.58|10
1623111920000|2021-06-08 00:25:20|16027.98|15907.98|16000.11|15880.11|16027.98|15907.98|16000.11|15880.11|10
1623111930000|2021-06-08 00:25:30|16000.12|15880.12|15954.26|15834.26|16000.12|15880.12|15954.26|15834.26|10
1623111940000|2021-06-08 00:25:40|15956.04|15836.04|15956.72|15836.72|15959.28|15839.28|15954.48|15834.48|10
1623111950000|2021-06-08 00:25:50|15957.63|15837.63|15958.37|15838.37|15958.37|15838.37|15955|15835|10
1623111960000|2021-06-08 00:26:00|15960.65|15840.65|15963.97|15843.97|15964.42|15844.42|15960.65|15840.65|10
1623111970000|2021-06-08 00:26:10|15963.53|15843.53|15957.39|15837.39|15963.53|15843.53|15957.08|15837.08|10
1623111980000|2021-06-08 00:26:20|15956.72|15836.72|15945.68|15825.68|15956.72|15836.72|15945.68|15825.68|10
1623111990000|2021-06-08 00:26:30|15946.09|15826.09|15939.36|15819.36|15946.09|15826.09|15939.36|15819.36|10
1623112000000|2021-06-08 00:26:40|15937.22|15817.22|15925.61|15805.61|15937.22|15817.22|15925.61|15805.61|10
1623112010000|2021-06-08 00:26:50|15925.07|15805.07|15922.84|15802.84|15925.07|15805.07|15922.82|15802.82|10
1623112020000|2021-06-08 00:27:00|15922.58|15802.58|15897.91|15777.91|15924.53|15804.53|15897.91|15777.91|10
1623112030000|2021-06-08 00:27:10|15896.82|15776.82|15884.96|15764.96|15896.82|15776.82|15884.96|15764.96|10
1623112040000|2021-06-08 00:27:20|15885.2|15765.2|15888.14|15768.14|15888.14|15768.14|15884.2|15764.2|10
1623112050000|2021-06-08 00:27:30|15885.91|15765.91|15898.91|15778.91|15898.91|15778.91|15885.91|15765.91|10
1623112060000|2021-06-08 00:27:40|15898.82|15778.82|15904.94|15784.94|15905.58|15785.58|15898.82|15778.82|10
1623112070000|2021-06-08 00:27:50|15904.67|15784.67|15895.85|15775.85|15904.67|15784.67|15895.35|15775.35|10
1623112080000|2021-06-08 00:28:00|15895.95|15775.95|15891.08|15771.08|15896.7|15776.7|15891.08|15771.08|10
1623112090000|2021-06-08 00:28:10|15889.44|15769.44|15882.77|15762.77|15890.07|15770.07|15882.77|15762.77|10
1623112100000|2021-06-08 00:28:20|15882.25|15762.25|15878.16|15758.16|15882.25|15762.25|15878.16|15758.16|10
1623112110000|2021-06-08 00:28:30|15876.46|15756.46|15872.88|15752.88|15876.61|15756.61|15872.88|15752.88|10
1623112120000|2021-06-08 00:28:40|15873.43|15753.43|15867.42|15747.42|15873.43|15753.43|15867.42|15747.42|10
1623112130000|2021-06-08 00:28:50|15867.54|15747.54|15862.06|15742.06|15867.54|15747.54|15862.06|15742.06|10
1623112140000|2021-06-08 00:29:00|15859.75|15739.75|15850.95|15730.95|15859.75|15739.75|15850.95|15730.95|10
1623112150000|2021-06-08 00:29:10|15848.85|15728.85|15833.68|15713.68|15849.3|15729.3|15833.68|15713.68|10
1623112160000|2021-06-08 00:29:20|15830.58|15710.58|15826.94|15706.94|15830.99|15710.99|15825.7|15705.7|10
1623112170000|2021-06-08 00:29:30|15826.43|15706.43|15830.01|15710.01|15830.01|15710.01|15825.64|15705.64|10
1623112180000|2021-06-08 00:29:40|15829.94|15709.94|15834.43|15714.43|15834.43|15714.43|15829.94|15709.94|10
1623112190000|2021-06-08 00:29:50|15832.76|15712.76|15837.05|15717.05|15837.05|15717.05|15832.76|15712.76|10
1623112200000|2021-06-08 00:30:00|15837.73|15717.73|15836.11|15716.11|15839.75|15719.75|15836.11|15716.11|10
1623112210000|2021-06-08 00:30:10|15835.78|15715.78|15830.46|15710.46|15835.78|15715.78|15830.09|15710.09|10
1623112220000|2021-06-08 00:30:20|15830.87|15710.87|15826.31|15706.31|15830.94|15710.94|15826.31|15706.31|10
1623112230000|2021-06-08 00:30:30|15825.05|15705.05|15816.6|15696.6|15825.05|15705.05|15816.6|15696.6|10
1623112240000|2021-06-08 00:30:40|15816.72|15696.72|15808.68|15688.68|15816.72|15696.72|15808.68|15688.68|10
1623112250000|2021-06-08 00:30:50|15807.92|15687.92|15812.92|15692.92|15812.92|15692.92|15807.71|15687.71|10
1623112260000|2021-06-08 00:31:00|15819.6|15699.6|15837.71|15717.71|15837.71|15717.71|15819.6|15699.6|10
1623112270000|2021-06-08 00:31:10|15840.68|15720.68|15841.02|15721.02|15847.32|15727.32|15840.68|15720.68|10
1623112280000|2021-06-08 00:31:20|15839.32|15719.32|15831.47|15711.47|15839.45|15719.45|15831.47|15711.47|10
1623112290000|2021-06-08 00:31:30|15828.43|15708.43|15815.79|15695.79|15828.43|15708.43|15815.79|15695.79|10
1623112300000|2021-06-08 00:31:40|15815.21|15695.21|15812.52|15692.52|15815.21|15695.21|15812.52|15692.52|10
1623112310000|2021-06-08 00:31:50|15809.58|15689.58|15802.85|15682.85|15809.58|15689.58|15802.85|15682.85|10
1623112320000|2021-06-08 00:32:00|15801.29|15681.29|15784.68|15664.68|15801.29|15681.29|15784.68|15664.68|10
1623112330000|2021-06-08 00:32:10|15783.49|15663.49|15746.61|15626.61|15783.49|15663.49|15746.61|15626.61|10
1623112340000|2021-06-08 00:32:20|15743.58|15623.58|15746.7|15626.7|15746.7|15626.7|15739.73|15619.73|10
1623112350000|2021-06-08 00:32:30|15747.82|15627.82|15755.61|15635.61|15755.83|15635.83|15747.82|15627.82|10
1623112360000|2021-06-08 00:32:40|15755.22|15635.22|15753.64|15633.64|15758.69|15638.69|15753.64|15633.64|10
1623112370000|2021-06-08 00:32:50|15751.99|15631.99|15746.36|15626.36|15752.21|15632.21|15736|15616|10
1623112380000|2021-06-08 00:33:00|15749.62|15629.62|15768.63|15648.63|15768.63|15648.63|15749.62|15629.62|10
1623112390000|2021-06-08 00:33:10|15770.53|15650.53|15774.74|15654.74|15775.45|15655.45|15770.53|15650.53|10
1623112400000|2021-06-08 00:33:20|15773.15|15653.15|15772.41|15652.41|15775.17|15655.17|15772.41|15652.41|10
1623112410000|2021-06-08 00:33:30|15772.7|15652.7|15756.97|15636.97|15772.7|15652.7|15756.97|15636.97|10
1623112420000|2021-06-08 00:33:40|15753.21|15633.21|15739.97|15619.97|15753.21|15633.21|15739.04|15619.04|10
1623112430000|2021-06-08 00:33:50|15740.4|15620.4|15748.17|15628.17|15748.17|15628.17|15740.4|15620.4|10
1623112440000|2021-06-08 00:34:00|15750.69|15630.69|15760.59|15640.59|15760.59|15640.59|15750.6|15630.6|10
1623112450000|2021-06-08 00:34:10|15763.07|15643.07|15773.63|15653.63|15773.63|15653.63|15763.07|15643.07|10
1623112460000|2021-06-08 00:34:20|15774.5|15654.5|15775.35|15655.35|15778.48|15658.48|15774.5|15654.5|10
1623112470000|2021-06-08 00:34:30|15774.28|15654.28|15771.62|15651.62|15774.28|15654.28|15771.04|15651.04|10
1623112480000|2021-06-08 00:34:40|15772.76|15652.76|15767.69|15647.69|15773.03|15653.03|15767.69|15647.69|10
1623112490000|2021-06-08 00:34:50|15766.44|15646.44|15756.18|15636.18|15766.44|15646.44|15755.79|15635.79|10
1623112500000|2021-06-08 00:35:00|15754.27|15634.27|15757.85|15637.85|15757.85|15637.85|15751.4|15631.4|10
1623112510000|2021-06-08 00:35:10|15759.32|15639.32|15753.82|15633.82|15759.68|15639.68|15753.82|15633.82|10
1623112520000|2021-06-08 00:35:20|15752.55|15632.55|15743.93|15623.93|15752.55|15632.55|15743.93|15623.93|10
1623112530000|2021-06-08 00:35:30|15741.82|15621.82|15738.46|15618.46|15742.07|15622.07|15738.46|15618.46|9
1623112540000|2021-06-08 00:35:40|15735.7|15615.7|15723.44|15603.44|15735.7|15615.7|15723.44|15603.44|10
1623112550000|2021-06-08 00:35:50|15723.96|15603.96|15714.79|15594.79|15723.96|15603.96|15714.79|15594.79|10
1623112560000|2021-06-08 00:36:00|15713.22|15593.22|15713.27|15593.27|15713.45|15593.45|15710.89|15590.89|10
1623112570000|2021-06-08 00:36:10|15712.95|15592.95|15719.09|15599.09|15719.09|15599.09|15712.95|15592.95|10
1623112580000|2021-06-08 00:36:20|15719.38|15599.38|15722.67|15602.67|15722.67|15602.67|15719.38|15599.38|10
1623112590000|2021-06-08 00:36:30|15718.77|15598.77|15719.3|15599.3|15721.28|15601.28|15718.77|15598.77|10
1623112600000|2021-06-08 00:36:40|15719.84|15599.84|15727.28|15607.28|15727.28|15607.28|15719.12|15599.12|10
1623112610000|2021-06-08 00:36:50|15730.48|15610.48|15736.93|15616.93|15736.93|15616.93|15730.48|15610.48|10
1623112620000|2021-06-08 00:37:00|15737.67|15617.67|15734.11|15614.11|15737.67|15617.67|15733.55|15613.55|10
1623112630000|2021-06-08 00:37:10|15733.66|15613.66|15732.37|15612.37|15733.66|15613.66|15731.83|15611.83|10
1623112640000|2021-06-08 00:37:20|15733.2|15613.2|15741.59|15621.59|15741.59|15621.59|15732|15612|9
1623112650000|2021-06-08 00:37:30|15743.47|15623.47|15760.3|15640.3|15760.79|15640.79|15743.47|15623.47|10
1623112660000|2021-06-08 00:37:40|15760.44|15640.44|15767.06|15647.06|15767.23|15647.23|15759.64|15639.64|10
1623112670000|2021-06-08 00:37:50|15767.86|15647.86|15773.76|15653.76|15773.76|15653.76|15767.86|15647.86|10
1623112680000|2021-06-08 00:38:00|15772.84|15652.84|15774.01|15654.01|15774.68|15654.68|15772.84|15652.84|10
1623112690000|2021-06-08 00:38:10|15774.35|15654.35|15776.41|15656.41|15778.32|15658.32|15774.35|15654.35|10
1623112700000|2021-06-08 00:38:20|15776.34|15656.34|15773.14|15653.14|15776.34|15656.34|15773.14|15653.14|10
1623112710000|2021-06-08 00:38:30|15772.84|15652.84|15764.39|15644.39|15773.35|15653.35|15764.39|15644.39|10
1623112720000|2021-06-08 00:38:40|15763.21|15643.21|15751.69|15631.69|15763.21|15643.21|15751.69|15631.69|10
1623112730000|2021-06-08 00:38:50|15750.66|15630.66|15745.04|15625.04|15750.66|15630.66|15745.04|15625.04|10
1623112740000|2021-06-08 00:39:00|15744.72|15624.72|15737.77|15617.77|15744.72|15624.72|15737.77|15617.77|10
1623112750000|2021-06-08 00:39:10|15737.87|15617.87|15731.41|15611.41|15737.87|15617.87|15731.41|15611.41|9
1623112760000|2021-06-08 00:39:20|15730.92|15610.92|15726.89|15606.89|15731.21|15611.21|15726.89|15606.89|10
1623112770000|2021-06-08 00:39:30|15727.42|15607.42|15730.39|15610.39|15730.6|15610.6|15727.22|15607.22|10
1623112780000|2021-06-08 00:39:40|15730.05|15610.05|15729.89|15609.89|15731.16|15611.16|15729.75|15609.75|10
1623112790000|2021-06-08 00:39:50|15729.92|15609.92|15727.01|15607.01|15729.92|15609.92|15725.69|15605.69|10
1623112800000|2021-06-08 00:40:00|15727.33|15607.33|15753.2|15633.2|15753.2|15633.2|15727.33|15607.33|10
1623112810000|2021-06-08 00:40:10|15754.74|15634.74|15770.73|15650.73|15770.73|15650.73|15754.74|15634.74|10
1623112820000|2021-06-08 00:40:20|15770.76|15650.76|15768.58|15648.58|15770.76|15650.76|15768.58|15648.58|10
1623112830000|2021-06-08 00:40:30|15769.38|15649.38|15770.74|15650.74|15771.51|15651.51|15768.49|15648.49|10
1623112840000|2021-06-08 00:40:40|15774.06|15654.06|15777.17|15657.17|15777.17|15657.17|15774.06|15654.06|10
1623112850000|2021-06-08 00:40:50|15777.01|15657.01|15782.15|15662.15|15782.15|15662.15|15777.01|15657.01|10
1623112860000|2021-06-08 00:41:00|15787.34|15667.34|15790.96|15670.96|15790.96|15670.96|15786.75|15666.75|10
1623112870000|2021-06-08 00:41:10|15791.31|15671.31|15798.32|15678.32|15798.52|15678.52|15791.31|15671.31|10
1623112880000|2021-06-08 00:41:20|15798.11|15678.11|15802.74|15682.74|15803.17|15683.17|15798.11|15678.11|10
1623112890000|2021-06-08 00:41:30|15802.16|15682.16|15804.14|15684.14|15805.48|15685.48|15802.04|15682.04|10
1623112900000|2021-06-08 00:41:40|15804.4|15684.4|15807.94|15687.94|15808.16|15688.16|15804.4|15684.4|10
1623112910000|2021-06-08 00:41:50|15807.83|15687.83|15807.73|15687.73|15808.41|15688.41|15807.59|15687.59|10
1623112920000|2021-06-08 00:42:00|15807.87|15687.87|15804.03|15684.03|15808.55|15688.55|15804.03|15684.03|10
1623112930000|2021-06-08 00:42:10|15803.71|15683.71|15800.84|15680.84|15803.71|15683.71|15799.11|15679.11|10
1623112940000|2021-06-08 00:42:20|15798.61|15678.61|15792.05|15672.05|15798.61|15678.61|15792.05|15672.05|9
1623112950000|2021-06-08 00:42:30|15789.33|15669.33|15779.68|15659.68|15789.33|15669.33|15779.68|15659.68|10
1623112960000|2021-06-08 00:42:40|15779.41|15659.41|15780.34|15660.34|15780.34|15660.34|15777.38|15657.38|10
1623112970000|2021-06-08 00:42:50|15780.69|15660.69|15783.74|15663.74|15784.31|15664.31|15780.69|15660.69|10
1623112980000|2021-06-08 00:43:00|15783.98|15663.98|15786.25|15666.25|15786.25|15666.25|15783.32|15663.32|10
1623112990000|2021-06-08 00:43:10|15786.2|15666.2|15783.13|15663.13|15787.46|15667.46|15783.13|15663.13|10
1623113000000|2021-06-08 00:43:20|15781.97|15661.97|15775.86|15655.86|15781.97|15661.97|15775.86|15655.86|10
1623113010000|2021-06-08 00:43:30|15774.72|15654.72|15759.56|15639.56|15774.72|15654.72|15759.56|15639.56|10
1623113020000|2021-06-08 00:43:40|15759.79|15639.79|15757.75|15637.75|15759.79|15639.79|15756.8|15636.8|10
1623113030000|2021-06-08 00:43:50|15757.52|15637.52|15755.19|15635.19|15757.52|15637.52|15755.05|15635.05|10
1623113040000|2021-06-08 00:44:00|15754.24|15634.24|15748.08|15628.08|15754.24|15634.24|15748.08|15628.08|10
1623113050000|2021-06-08 00:44:10|15747.02|15627.02|15741.5|15621.5|15747.02|15627.02|15741.5|15621.5|10
1623113060000|2021-06-08 00:44:20|15742.37|15622.37|15746.06|15626.06|15746.08|15626.08|15742.37|15622.37|10
1623113070000|2021-06-08 00:44:30|15747.82|15627.82|15758.15|15638.15|15758.15|15638.15|15747.82|15627.82|10
1623113080000|2021-06-08 00:44:40|15758.17|15638.17|15757.43|15637.43|15758.57|15638.57|15757.06|15637.06|9
1623113090000|2021-06-08 00:44:50|15756.94|15636.94|15752.16|15632.16|15756.94|15636.94|15750.17|15630.17|10
1623113100000|2021-06-08 00:45:00|15751.17|15631.17|15744.64|15624.64|15751.17|15631.17|15744.09|15624.09|10
1623113110000|2021-06-08 00:45:10|15743.24|15623.24|15744.08|15624.08|15744.22|15624.22|15743.16|15623.16|10
1623113120000|2021-06-08 00:45:20|15743.81|15623.81|15760.34|15640.34|15760.34|15640.34|15743.81|15623.81|10
1623113130000|2021-06-08 00:45:30|15761.06|15641.06|15764.87|15644.87|15765.65|15645.65|15761.06|15641.06|9
1623113140000|2021-06-08 00:45:40|15764.21|15644.21|15764.31|15644.31|15766.49|15646.49|15764.21|15644.21|10
1623113150000|2021-06-08 00:45:50|15764.7|15644.7|15769.66|15649.66|15769.66|15649.66|15764.7|15644.7|10
1623113160000|2021-06-08 00:46:00|15769.81|15649.81|15765.64|15645.64|15770.29|15650.29|15765.53|15645.53|10
1623113170000|2021-06-08 00:46:10|15765.52|15645.52|15764.4|15644.4|15765.52|15645.52|15763.34|15643.34|10
1623113180000|2021-06-08 00:46:20|15764.71|15644.71|15765.92|15645.92|15765.92|15645.92|15764.37|15644.37|9
1623113190000|2021-06-08 00:46:30|15765.46|15645.46|15769.97|15649.97|15769.98|15649.98|15765.12|15645.12|10
1623113200000|2021-06-08 00:46:40|15770.05|15650.05|15772.68|15652.68|15773.29|15653.29|15770.05|15650.05|10
1623113210000|2021-06-08 00:46:50|15772.28|15652.28|15780.5|15660.5|15780.97|15660.97|15772.28|15652.28|10
1623113220000|2021-06-08 00:47:00|15781.62|15661.62|15785.04|15665.04|15785.08|15665.08|15781.62|15661.62|10
1623113230000|2021-06-08 00:47:10|15783.73|15663.73|15786.04|15666.04|15786.04|15666.04|15783.73|15663.73|10
1623113240000|2021-06-08 00:47:20|15785.67|15665.67|15786.82|15666.82|15786.82|15666.82|15784.3|15664.3|10
1623113250000|2021-06-08 00:47:30|15787.23|15667.23|15788.74|15668.74|15789.47|15669.47|15786.45|15666.45|10
1623113260000|2021-06-08 00:47:40|15788.79|15668.79|15790.67|15670.67|15790.67|15670.67|15788.65|15668.65|10
1623113270000|2021-06-08 00:47:50|15790.63|15670.63|15799.16|15679.16|15800.39|15680.39|15790.63|15670.63|10
1623113280000|2021-06-08 00:48:00|15800.66|15680.66|15809.51|15689.51|15809.99|15689.99|15800.66|15680.66|10
1623113290000|2021-06-08 00:48:10|15811.02|15691.02|15815.89|15695.89|15816.33|15696.33|15811.02|15691.02|10
1623113300000|2021-06-08 00:48:20|15816.24|15696.24|15813.02|15693.02|15817.96|15697.96|15813.02|15693.02|10
1623113310000|2021-06-08 00:48:30|15812.62|15692.62|15807.36|15687.36|15813.48|15693.48|15806.93|15686.93|10
1623113320000|2021-06-08 00:48:40|15806.4|15686.4|15803.62|15683.62|15806.4|15686.4|15801.93|15681.93|10
1623113330000|2021-06-08 00:48:50|15804.17|15684.17|15810.11|15690.11|15810.11|15690.11|15804.17|15684.17|10
1623113340000|2021-06-08 00:49:00|15810.12|15690.12|15815.37|15695.37|15815.37|15695.37|15810.12|15690.12|10
1623113350000|2021-06-08 00:49:10|15816.36|15696.36|15818.87|15698.87|15819.31|15699.31|15815.65|15695.65|10
1623113360000|2021-06-08 00:49:20|15819.43|15699.43|15822.07|15702.07|15822.07|15702.07|15819.43|15699.43|10
1623113370000|2021-06-08 00:49:30|15822.02|15702.02|15826.71|15706.71|15826.71|15706.71|15822.02|15702.02|10
1623113380000|2021-06-08 00:49:40|15826.8|15706.8|15829.54|15709.54|15830.05|15710.05|15826.47|15706.47|10
1623113390000|2021-06-08 00:49:50|15830.04|15710.04|15836.02|15716.02|15836.02|15716.02|15830.04|15710.04|10
1623113400000|2021-06-08 00:50:00|15835.84|15715.84|15854.1|15734.1|15854.1|15734.1|15835.84|15715.84|10
1623113410000|2021-06-08 00:50:10|15855|15735|15860.66|15740.66|15860.67|15740.67|15855|15735|10
1623113420000|2021-06-08 00:50:20|15863.28|15743.28|15865|15745|15865|15745|15862.51|15742.51|10
1623113430000|2021-06-08 00:50:30|15864.94|15744.94|15866.01|15746.01|15866.28|15746.28|15864.49|15744.49|10
1623113440000|2021-06-08 00:50:40|15867.34|15747.34|15868.56|15748.56|15869.04|15749.04|15866.85|15746.85|10
1623113450000|2021-06-08 00:50:50|15870.68|15750.68|15878.64|15758.64|15878.64|15758.64|15870.14|15750.14|10
1623113460000|2021-06-08 00:51:00|15879.65|15759.65|15885.76|15765.76|15886.82|15766.82|15879.65|15759.65|10
1623113470000|2021-06-08 00:51:10|15884.51|15764.51|15882.03|15762.03|15884.51|15764.51|15882.03|15762.03|10
1623113480000|2021-06-08 00:51:20|15881.94|15761.94|15880.24|15760.24|15882.18|15762.18|15880.24|15760.24|10
1623113490000|2021-06-08 00:51:30|15878.81|15758.81|15875.59|15755.59|15878.81|15758.81|15875.59|15755.59|9
1623113500000|2021-06-08 00:51:40|15874.75|15754.75|15874.86|15754.86|15875.03|15755.03|15873.88|15753.88|10
1623113510000|2021-06-08 00:51:50|15875.46|15755.46|15872.44|15752.44|15875.46|15755.46|15870.12|15750.12|10
1623113520000|2021-06-08 00:52:00|15871.94|15751.94|15868.46|15748.46|15872.43|15752.43|15868.46|15748.46|10
1623113530000|2021-06-08 00:52:10|15868.94|15748.94|15863.6|15743.6|15868.94|15748.94|15863.4|15743.4|10
1623113540000|2021-06-08 00:52:20|15863.48|15743.48|15854.18|15734.18|15863.48|15743.48|15854.18|15734.18|10
1623113550000|2021-06-08 00:52:30|15849.37|15729.37|15842.77|15722.77|15849.37|15729.37|15841.95|15721.95|10
1623113560000|2021-06-08 00:52:40|15842.15|15722.15|15839.02|15719.02|15842.15|15722.15|15839.02|15719.02|10
1623113570000|2021-06-08 00:52:50|15837.08|15717.08|15833.2|15713.2|15837.08|15717.08|15833.2|15713.2|10
1623113580000|2021-06-08 00:53:00|15833.15|15713.15|15830.24|15710.24|15833.15|15713.15|15830.24|15710.24|10
1623113590000|2021-06-08 00:53:10|15829.26|15709.26|15827.28|15707.28|15829.46|15709.46|15826.13|15706.13|10
1623113600000|2021-06-08 00:53:20|15829.06|15709.06|15839.36|15719.36|15840.51|15720.51|15829.06|15709.06|10
1623113610000|2021-06-08 00:53:30|15842.24|15722.24|15857.32|15737.32|15857.32|15737.32|15842.24|15722.24|10
1623113620000|2021-06-08 00:53:40|15857.38|15737.38|15857.69|15737.69|15858.48|15738.48|15857.31|15737.31|10
1623113630000|2021-06-08 00:53:50|15857.37|15737.37|15855.51|15735.51|15857.53|15737.53|15855.51|15735.51|10
1623113640000|2021-06-08 00:54:00|15855.65|15735.65|15852.92|15732.92|15855.65|15735.65|15852.92|15732.92|10
1623113650000|2021-06-08 00:54:10|15852.15|15732.15|15855.22|15735.22|15855.22|15735.22|15852.15|15732.15|10
1623113660000|2021-06-08 00:54:20|15855.7|15735.7|15858.09|15738.09|15858.16|15738.16|15855.7|15735.7|10
1623113670000|2021-06-08 00:54:30|15858.36|15738.36|15856.34|15736.34|15858.69|15738.69|15856.34|15736.34|10
1623113680000|2021-06-08 00:54:40|15855.55|15735.55|15849.82|15729.82|15855.8|15735.8|15849.82|15729.82|10
1623113690000|2021-06-08 00:54:50|15849.57|15729.57|15848.48|15728.48|15849.57|15729.57|15847.28|15727.28|10
1623113700000|2021-06-08 00:55:00|15847.25|15727.25|15840.67|15720.67|15847.25|15727.25|15840.67|15720.67|10
1623113710000|2021-06-08 00:55:10|15840.27|15720.27|15837.19|15717.19|15840.72|15720.72|15837.19|15717.19|10
1623113720000|2021-06-08 00:55:20|15837.95|15717.95|15835.89|15715.89|15837.95|15717.95|15835.4|15715.4|10
1623113730000|2021-06-08 00:55:30|15836.16|15716.16|15827.89|15707.89|15836.16|15716.16|15827.73|15707.73|10
1623113740000|2021-06-08 00:55:40|15826.65|15706.65|15821.26|15701.26|15826.65|15706.65|15821.26|15701.26|9
1623113750000|2021-06-08 00:55:50|15821.15|15701.15|15819.08|15699.08|15821.15|15701.15|15819.08|15699.08|10
1623113760000|2021-06-08 00:56:00|15819.71|15699.71|15816.93|15696.93|15820.58|15700.58|15816.93|15696.93|10
1623113770000|2021-06-08 00:56:10|15816.28|15696.28|15813.38|15693.38|15816.28|15696.28|15813.38|15693.38|10
1623113780000|2021-06-08 00:56:20|15813.22|15693.22|15814.37|15694.37|15814.37|15694.37|15813.14|15693.14|10
1623113790000|2021-06-08 00:56:30|15814.52|15694.52|15819.89|15699.89|15819.89|15699.89|15814.52|15694.52|10
1623113800000|2021-06-08 00:56:40|15820.29|15700.29|15823.74|15703.74|15823.74|15703.74|15820.29|15700.29|9
1623113810000|2021-06-08 00:56:50|15824.53|15704.53|15826.16|15706.16|15826.16|15706.16|15823.69|15703.69|9
1623113820000|2021-06-08 00:57:00|15826.61|15706.61|15830.24|15710.24|15830.24|15710.24|15826.61|15706.61|10
1623113830000|2021-06-08 00:57:10|15830.54|15710.54|15832.45|15712.45|15832.45|15712.45|15830.54|15710.54|9
1623113840000|2021-06-08 00:57:20|15832.58|15712.58|15832.47|15712.47|15834.36|15714.36|15832.47|15712.47|10
1623113850000|2021-06-08 00:57:30|15832.51|15712.51|15826.99|15706.99|15833.17|15713.17|15826.99|15706.99|10
1623113860000|2021-06-08 00:57:40|15825.42|15705.42|15824.41|15704.41|15825.42|15705.42|15822.24|15702.24|10
1623113870000|2021-06-08 00:57:50|15824.59|15704.59|15828.63|15708.63|15828.63|15708.63|15824.59|15704.59|8
1623113880000|2021-06-08 00:58:00|15828.54|15708.54|15837.08|15717.08|15837.85|15717.85|15828.54|15708.54|10
1623113890000|2021-06-08 00:58:10|15839.58|15719.58|15842|15722|15842|15722|15839.58|15719.58|10
1623113900000|2021-06-08 00:58:20|15841.81|15721.81|15839.42|15719.42|15841.81|15721.81|15839.42|15719.42|10
1623113910000|2021-06-08 00:58:30|15840.09|15720.09|15836.43|15716.43|15840.09|15720.09|15836.43|15716.43|10
1623113920000|2021-06-08 00:58:40|15836.83|15716.83|15840.92|15720.92|15840.92|15720.92|15835.24|15715.24|10
1623113930000|2021-06-08 00:58:50|15841.06|15721.06|15843.32|15723.32|15843.44|15723.44|15841.06|15721.06|10
1623113940000|2021-06-08 00:59:00|15843.49|15723.49|15847.98|15727.98|15847.98|15727.98|15843.09|15723.09|10
1623113950000|2021-06-08 00:59:10|15847.54|15727.54|15849.8|15729.8|15850.31|15730.31|15847.48|15727.48|10
1623113960000|2021-06-08 00:59:20|15849.85|15729.85|15851.91|15731.91|15851.91|15731.91|15849.85|15729.85|10
1623113970000|2021-06-08 00:59:30|15852.09|15732.09|15857.65|15737.65|15857.65|15737.65|15852.09|15732.09|10
1623113980000|2021-06-08 00:59:40|15858.27|15738.27|15863.55|15743.55|15863.55|15743.55|15858.27|15738.27|10
1623113990000|2021-06-08 00:59:50|15866.49|15746.49|15876.48|15756.48|15876.48|15756.48|15866.49|15746.49|10
1623114000000|2021-06-08 01:00:00|15876.04|15756.04|15874.75|15754.75|15877.64|15757.64|15874.17|15754.17|10
1623114010000|2021-06-08 01:00:10|15873.86|15753.86|15864.87|15744.87|15873.86|15753.86|15864.87|15744.87|10
1623114020000|2021-06-08 01:00:20|15864.54|15744.54|15862.92|15742.92|15864.54|15744.54|15862.79|15742.79|10
1623114030000|2021-06-08 01:00:30|15863.24|15743.24|15859.2|15739.2|15863.24|15743.24|15858.67|15738.67|10
1623114040000|2021-06-08 01:00:40|15858.83|15738.83|15844.16|15724.16|15858.83|15738.83|15844.16|15724.16|10
1623114050000|2021-06-08 01:00:50|15843.03|15723.03|15837.71|15717.71|15843.03|15723.03|15837.71|15717.71|10
1623114060000|2021-06-08 01:01:00|15837|15717|15833.36|15713.36|15837|15717|15833.36|15713.36|10
1623114070000|2021-06-08 01:01:10|15832.62|15712.62|15829.87|15709.87|15832.62|15712.62|15829.87|15709.87|10
1623114080000|2021-06-08 01:01:20|15829.86|15709.86|15828.21|15708.21|15829.86|15709.86|15827.17|15707.17|10
1623114090000|2021-06-08 01:01:30|15829.73|15709.73|15834.97|15714.97|15835.47|15715.47|15829.73|15709.73|10
1623114100000|2021-06-08 01:01:40|15835.4|15715.4|15845.37|15725.37|15845.37|15725.37|15835.4|15715.4|10
1623114110000|2021-06-08 01:01:50|15845.09|15725.09|15857.4|15737.4|15857.4|15737.4|15845.09|15725.09|10
1623114120000|2021-06-08 01:02:00|15857.06|15737.06|15862.87|15742.87|15862.87|15742.87|15857.06|15737.06|10
1623114130000|2021-06-08 01:02:10|15865.16|15745.16|15880.22|15760.22|15880.22|15760.22|15865.16|15745.16|10
1623114140000|2021-06-08 01:02:20|15880.43|15760.43|15897.87|15777.87|15897.87|15777.87|15880.43|15760.43|10
1623114150000|2021-06-08 01:02:30|15898.28|15778.28|15901.99|15781.99|15901.99|15781.99|15898.28|15778.28|10
1623114160000|2021-06-08 01:02:40|15902.59|15782.59|15906.01|15786.01|15907.53|15787.53|15902.59|15782.59|10
1623114170000|2021-06-08 01:02:50|15906.24|15786.24|15909.93|15789.93|15909.93|15789.93|15905.95|15785.95|10
1623114180000|2021-06-08 01:03:00|15909.25|15789.25|15913.21|15793.21|15913.21|15793.21|15909.25|15789.25|10
1623114190000|2021-06-08 01:03:10|15914.03|15794.03|15913.63|15793.63|15914.76|15794.76|15913.63|15793.63|10
1623114200000|2021-06-08 01:03:20|15913.82|15793.82|15917.73|15797.73|15917.73|15797.73|15912.05|15792.05|10
1623114210000|2021-06-08 01:03:30|15918.68|15798.68|15923.59|15803.59|15923.69|15803.69|15918.68|15798.68|10
1623114220000|2021-06-08 01:03:40|15923.17|15803.17|15923.89|15803.89|15924.41|15804.41|15923.05|15803.05|9
1623114230000|2021-06-08 01:03:50|15929.83|15809.83|15928.01|15808.01|15929.83|15809.83|15927.5|15807.5|10
1623114240000|2021-06-08 01:04:00|15927.07|15807.07|15935.31|15815.31|15935.31|15815.31|15927.07|15807.07|10
1623114250000|2021-06-08 01:04:10|15935.63|15815.63|15937.35|15817.35|15937.35|15817.35|15935.63|15815.63|10
1623114260000|2021-06-08 01:04:20|15937.46|15817.46|15942.92|15822.92|15942.92|15822.92|15936.38|15816.38|10
1623114270000|2021-06-08 01:04:30|15945.02|15825.02|15954.95|15834.95|15955.77|15835.77|15945.02|15825.02|10
1623114280000|2021-06-08 01:04:40|15956.06|15836.06|15956.5|15836.5|15957.09|15837.09|15954.43|15834.43|10
1623114290000|2021-06-08 01:04:50|15956.53|15836.53|15960.26|15840.26|15960.26|15840.26|15956.53|15836.53|10
1623114300000|2021-06-08 01:05:00|15960.71|15840.71|15954.89|15834.89|15960.71|15840.71|15954.89|15834.89|10
1623114310000|2021-06-08 01:05:10|15954.78|15834.78|15951.93|15831.93|15954.78|15834.78|15951.15|15831.15|10
1623114320000|2021-06-08 01:05:20|15951.96|15831.96|15948.65|15828.65|15952.31|15832.31|15947.5|15827.5|10
1623114330000|2021-06-08 01:05:30|15948.36|15828.36|15953|15833|15953|15833|15947.59|15827.59|10
1623114340000|2021-06-08 01:05:40|15952.8|15832.8|15958.66|15838.66|15958.66|15838.66|15952.63|15832.63|10
1623114350000|2021-06-08 01:05:50|15958.67|15838.67|15959.58|15839.58|15959.58|15839.58|15958.67|15838.67|10
1623114360000|2021-06-08 01:06:00|15959.38|15839.38|15962.79|15842.79|15963.47|15843.47|15959.38|15839.38|10
1623114370000|2021-06-08 01:06:10|15962.84|15842.84|15962.61|15842.61|15963.22|15843.22|15962.21|15842.21|10
1623114380000|2021-06-08 01:06:20|15962.88|15842.88|15961.65|15841.65|15963.21|15843.21|15961.65|15841.65|10
1623114390000|2021-06-08 01:06:30|15961.97|15841.97|15953.83|15833.83|15961.97|15841.97|15953.83|15833.83|10
1623114400000|2021-06-08 01:06:40|15955.03|15835.03|15959.29|15839.29|15959.29|15839.29|15955.03|15835.03|10
1623114410000|2021-06-08 01:06:50|15960.04|15840.04|15958.7|15838.7|15960.48|15840.48|15958.7|15838.7|9
1623114420000|2021-06-08 01:07:00|15958.57|15838.57|15975.92|15855.92|15976.01|15856.01|15958.57|15838.57|10
1623114430000|2021-06-08 01:07:10|15975.73|15855.73|15981.96|15861.96|15983.23|15863.23|15975.73|15855.73|9
1623114440000|2021-06-08 01:07:20|15983.42|15863.42|15978.82|15858.82|15983.49|15863.49|15978.82|15858.82|10
1623114450000|2021-06-08 01:07:30|15979.09|15859.09|15979.53|15859.53|15980.44|15860.44|15979.08|15859.08|9
1623114460000|2021-06-08 01:07:40|15980.05|15860.05|15989.31|15869.31|15989.31|15869.31|15980.05|15860.05|10
1623114470000|2021-06-08 01:07:50|15989.5|15869.5|15991.03|15871.03|15991.03|15871.03|15988.89|15868.89|10
1623114480000|2021-06-08 01:08:00|15990.85|15870.85|15994.91|15874.91|15994.91|15874.91|15990.85|15870.85|10
1623114490000|2021-06-08 01:08:10|15996.37|15876.37|15990.37|15870.37|15996.4|15876.4|15990.37|15870.37|10
1623114500000|2021-06-08 01:08:20|15989.86|15869.86|15988.85|15868.85|15991.05|15871.05|15988.73|15868.73|10
1623114510000|2021-06-08 01:08:30|15987.34|15867.34|15979.55|15859.55|15987.34|15867.34|15979.55|15859.55|10
1623114520000|2021-06-08 01:08:40|15979.79|15859.79|15981.62|15861.62|15982.34|15862.34|15978.64|15858.64|10
1623114530000|2021-06-08 01:08:50|15981.39|15861.39|15983.43|15863.43|15983.75|15863.75|15981.39|15861.39|10
1623114540000|2021-06-08 01:09:00|15983|15863|15977.91|15857.91|15983.45|15863.45|15977.91|15857.91|10
1623114550000|2021-06-08 01:09:10|15978.54|15858.54|15976.9|15856.9|15978.54|15858.54|15976.86|15856.86|10
1623114560000|2021-06-08 01:09:20|15976.38|15856.38|15968.36|15848.36|15976.45|15856.45|15968.36|15848.36|10
1623114570000|2021-06-08 01:09:30|15968.19|15848.19|15967.13|15847.13|15968.19|15848.19|15967.13|15847.13|10
1623114580000|2021-06-08 01:09:40|15966.99|15846.99|15964.43|15844.43|15966.99|15846.99|15964.43|15844.43|8
1623114590000|2021-06-08 01:09:50|15964.01|15844.01|15962.25|15842.25|15964.01|15844.01|15961.14|15841.14|10
1623114600000|2021-06-08 01:10:00|15961.16|15841.16|15963.13|15843.13|15963.37|15843.37|15961.16|15841.16|10
1623114610000|2021-06-08 01:10:10|15962.47|15842.47|15958.22|15838.22|15962.47|15842.47|15958.22|15838.22|10
1623114620000|2021-06-08 01:10:20|15958.38|15838.38|15956.21|15836.21|15958.38|15838.38|15955.89|15835.89|10
1623114630000|2021-06-08 01:10:30|15955.99|15835.99|15951.02|15831.02|15955.99|15835.99|15950.78|15830.78|10
1623114640000|2021-06-08 01:10:40|15950.81|15830.81|15945.36|15825.36|15950.81|15830.81|15945.16|15825.16|10
1623114650000|2021-06-08 01:10:50|15945.57|15825.57|15948.79|15828.79|15948.79|15828.79|15944.72|15824.72|10
1623114660000|2021-06-08 01:11:00|15948.57|15828.57|15958.41|15838.41|15958.41|15838.41|15948.57|15828.57|10
1623114670000|2021-06-08 01:11:10|15958.31|15838.31|15972.12|15852.12|15973.56|15853.56|15958.31|15838.31|10
1623114680000|2021-06-08 01:11:20|15971.73|15851.73|15970.87|15850.87|15971.73|15851.73|15970.2|15850.2|10
1623114690000|2021-06-08 01:11:30|15969.69|15849.69|15969.74|15849.74|15970.01|15850.01|15968.9|15848.9|10
1623114700000|2021-06-08 01:11:40|15969.19|15849.19|15963.6|15843.6|15969.19|15849.19|15963.6|15843.6|10
1623114710000|2021-06-08 01:11:50|15962.93|15842.93|15955.96|15835.96|15962.93|15842.93|15955.96|15835.96|10
1623114720000|2021-06-08 01:12:00|15956.34|15836.34|15953.98|15833.98|15956.34|15836.34|15951.09|15831.09|10
1623114730000|2021-06-08 01:12:10|15953.82|15833.82|15957.69|15837.69|15958.15|15838.15|15953.82|15833.82|10
1623114740000|2021-06-08 01:12:20|15957.04|15837.04|15959.34|15839.34|15959.38|15839.38|15957.04|15837.04|9
1623114750000|2021-06-08 01:12:30|15960.52|15840.52|15961.67|15841.67|15961.67|15841.67|15960.03|15840.03|10
1623114760000|2021-06-08 01:12:40|15960.89|15840.89|15961.53|15841.53|15961.78|15841.78|15960.77|15840.77|10
1623114770000|2021-06-08 01:12:50|15959.7|15839.7|15956.75|15836.75|15959.7|15839.7|15956.75|15836.75|10
1623114780000|2021-06-08 01:13:00|15956.02|15836.02|15950.18|15830.18|15956.02|15836.02|15950.18|15830.18|9
1623114790000|2021-06-08 01:13:10|15949.26|15829.26|15941.27|15821.27|15949.36|15829.36|15940.99|15820.99|10
1623114800000|2021-06-08 01:13:20|15941.42|15821.42|15937.77|15817.77|15941.42|15821.42|15937.11|15817.11|10
1623114810000|2021-06-08 01:13:30|15938.76|15818.76|15942.05|15822.05|15942.4|15822.4|15938.76|15818.76|10
1623114820000|2021-06-08 01:13:40|15941.9|15821.9|15937.94|15817.94|15941.9|15821.9|15937.94|15817.94|10
1623114830000|2021-06-08 01:13:50|15937.81|15817.81|15935.07|15815.07|15937.81|15817.81|15935.07|15815.07|10
1623114840000|2021-06-08 01:14:00|15933|15813|15926.77|15806.77|15933|15813|15926.03|15806.03|10
1623114850000|2021-06-08 01:14:10|15926.61|15806.61|15932.8|15812.8|15932.8|15812.8|15926.61|15806.61|10
1623114860000|2021-06-08 01:14:20|15933.28|15813.28|15933.36|15813.36|15934.21|15814.21|15933.12|15813.12|10
1623114870000|2021-06-08 01:14:30|15934.45|15814.45|15932.79|15812.79|15934.45|15814.45|15932.64|15812.64|10
1623114880000|2021-06-08 01:14:40|15932.78|15812.78|15932.76|15812.76|15932.84|15812.84|15932.37|15812.37|9
1623114890000|2021-06-08 01:14:50|15932.8|15812.8|15934.95|15814.95|15935.43|15815.43|15932.8|15812.8|10
1623114900000|2021-06-08 01:15:00|15935.4|15815.4|15939.71|15819.71|15939.71|15819.71|15935.18|15815.18|10
1623114910000|2021-06-08 01:15:10|15939.35|15819.35|15943.01|15823.01|15943.01|15823.01|15939.35|15819.35|10
1623114920000|2021-06-08 01:15:20|15944.15|15824.15|15945.46|15825.46|15945.46|15825.46|15944.15|15824.15|9
1623114930000|2021-06-08 01:15:30|15946|15826|15948.14|15828.14|15950.21|15830.21|15946|15826|10
1623114940000|2021-06-08 01:15:40|15947.74|15827.74|15946.84|15826.84|15947.74|15827.74|15945.02|15825.02|10
1623114950000|2021-06-08 01:15:50|15947.29|15827.29|15949.27|15829.27|15950.04|15830.04|15947.29|15827.29|10
1623114960000|2021-06-08 01:16:00|15948.99|15828.99|15953.47|15833.47|15954.08|15834.08|15947.68|15827.68|9
1623114970000|2021-06-08 01:16:10|15953.92|15833.92|15956.22|15836.22|15956.36|15836.36|15953.92|15833.92|10
1623114980000|2021-06-08 01:16:20|15956.78|15836.78|15959.09|15839.09|15959.09|15839.09|15956.71|15836.71|10
1623114990000|2021-06-08 01:16:30|15959.18|15839.18|15962.3|15842.3|15962.75|15842.75|15959.18|15839.18|10
1623115000000|2021-06-08 01:16:40|15962.28|15842.28|15965.37|15845.37|15965.83|15845.83|15962.28|15842.28|10
1623115010000|2021-06-08 01:16:50|15964.99|15844.99|15964.81|15844.81|15965.26|15845.26|15963.85|15843.85|9
1623115020000|2021-06-08 01:17:00|15964.76|15844.76|15962.87|15842.87|15964.76|15844.76|15962.87|15842.87|10
1623115030000|2021-06-08 01:17:10|15962.64|15842.64|15963.43|15843.43|15963.45|15843.45|15962.21|15842.21|10
1623115040000|2021-06-08 01:17:20|15962.65|15842.65|15962.64|15842.64|15962.79|15842.79|15961.76|15841.76|10
1623115050000|2021-06-08 01:17:30|15962.82|15842.82|15964.39|15844.39|15964.4|15844.4|15962.82|15842.82|10
1623115060000|2021-06-08 01:17:40|15964.63|15844.63|15966.16|15846.16|15967.15|15847.15|15964.63|15844.63|10
1623115070000|2021-06-08 01:17:50|15966.3|15846.3|15966.76|15846.76|15966.8|15846.8|15965.95|15845.95|10
1623115080000|2021-06-08 01:18:00|15966.64|15846.64|15966.98|15846.98|15967.03|15847.03|15966.41|15846.41|10
1623115090000|2021-06-08 01:18:10|15967.24|15847.24|15967.16|15847.16|15967.86|15847.86|15967.02|15847.02|9
1623115100000|2021-06-08 01:18:20|15967.14|15847.14|15966.45|15846.45|15967.37|15847.37|15966.45|15846.45|10
1623115110000|2021-06-08 01:18:30|15966.16|15846.16|15965.12|15845.12|15966.16|15846.16|15964.2|15844.2|9
1623115120000|2021-06-08 01:18:40|15964.86|15844.86|15964.48|15844.48|15965.34|15845.34|15964.15|15844.15|10
1623115130000|2021-06-08 01:18:50|15964.24|15844.24|15965.47|15845.47|15965.97|15845.97|15963.96|15843.96|9
1623115140000|2021-06-08 01:19:00|15965.44|15845.44|15970.14|15850.14|15970.14|15850.14|15965.44|15845.44|9
1623115150000|2021-06-08 01:19:10|15970.36|15850.36|15970.27|15850.27|15971.48|15851.48|15970.27|15850.27|10
1623115160000|2021-06-08 01:19:20|15970.41|15850.41|15974.31|15854.31|15974.32|15854.32|15970.01|15850.01|10
1623115170000|2021-06-08 01:19:30|15974.33|15854.33|15997.99|15877.99|15997.99|15877.99|15974.33|15854.33|10
1623115180000|2021-06-08 01:19:40|15999.23|15879.23|16010.09|15890.09|16010.13|15890.13|15999.23|15879.23|10
1623115190000|2021-06-08 01:19:50|16008.36|15888.36|16009.46|15889.46|16009.49|15889.49|16006.74|15886.74|10
1623115200000|2021-06-08 01:20:00|16009.43|15889.43|16020.49|15900.49|16020.49|15900.49|16009.43|15889.43|10
1623115210000|2021-06-08 01:20:10|16021.45|15901.45|16025.53|15905.53|16027.1|15907.1|16021.45|15901.45|10
1623115220000|2021-06-08 01:20:20|16026.47|15906.47|16016.6|15896.6|16026.47|15906.47|16016.6|15896.6|10
1623115230000|2021-06-08 01:20:30|16016.44|15896.44|16005.73|15885.73|16016.44|15896.44|16005.5|15885.5|10
1623115240000|2021-06-08 01:20:40|16005.18|15885.18|15999.84|15879.84|16005.18|15885.18|15999.84|15879.84|10
1623115250000|2021-06-08 01:20:50|15999.71|15879.71|15996.73|15876.73|15999.71|15879.71|15996.73|15876.73|10
1623115260000|2021-06-08 01:21:00|15996.43|15876.43|15990.76|15870.76|15996.43|15876.43|15990.45|15870.45|10
1623115270000|2021-06-08 01:21:10|15990.57|15870.57|15985.11|15865.11|15990.57|15870.57|15984.02|15864.02|10
1623115280000|2021-06-08 01:21:20|15984.4|15864.4|15989.83|15869.83|15989.83|15869.83|15982.77|15862.77|10
1623115290000|2021-06-08 01:21:30|15989.98|15869.98|15991.36|15871.36|15991.93|15871.93|15989.98|15869.98|10
1623115300000|2021-06-08 01:21:40|15991.37|15871.37|15988.24|15868.24|15991.37|15871.37|15988.24|15868.24|10
1623115310000|2021-06-08 01:21:50|15988.52|15868.52|15987.75|15867.75|15988.52|15868.52|15986.84|15866.84|10
1623115320000|2021-06-08 01:22:00|15987.46|15867.46|15988.03|15868.03|15988.94|15868.94|15987.46|15867.46|10
1623115330000|2021-06-08 01:22:10|15988.38|15868.38|15986.27|15866.27|15988.79|15868.79|15986.26|15866.26|10
1623115340000|2021-06-08 01:22:20|15986.43|15866.43|15983.81|15863.81|15986.43|15866.43|15983.78|15863.78|10
1623115350000|2021-06-08 01:22:30|15983.08|15863.08|15981.91|15861.91|15983.08|15863.08|15981.91|15861.91|10
1623115360000|2021-06-08 01:22:40|15981.89|15861.89|15978.14|15858.14|15981.92|15861.92|15978.14|15858.14|10
1623115370000|2021-06-08 01:22:50|15977.67|15857.67|15978.84|15858.84|15979.58|15859.58|15977.67|15857.67|10
1623115380000|2021-06-08 01:23:00|15978.8|15858.8|15978.54|15858.54|15979.06|15859.06|15977.25|15857.25|10
1623115390000|2021-06-08 01:23:10|15978.46|15858.46|15976.78|15856.78|15978.46|15858.46|15976.78|15856.78|8
1623115400000|2021-06-08 01:23:20|15977.07|15857.07|15978.72|15858.72|15978.72|15858.72|15976.52|15856.52|9
1623115410000|2021-06-08 01:23:30|15979.07|15859.07|15984.3|15864.3|15984.3|15864.3|15978.9|15858.9|10
1623115420000|2021-06-08 01:23:40|15984.34|15864.34|15987.15|15867.15|15988|15868|15984.34|15864.34|10
1623115430000|2021-06-08 01:23:50|15987.12|15867.12|15986.44|15866.44|15987.82|15867.82|15986.44|15866.44|10
1623115440000|2021-06-08 01:24:00|15986.29|15866.29|15984.82|15864.82|15986.65|15866.65|15984.68|15864.68|10
1623115450000|2021-06-08 01:24:10|15983.8|15863.8|15983.22|15863.22|15983.82|15863.82|15982.74|15862.74|10
1623115460000|2021-06-08 01:24:20|15982.47|15862.47|15978.82|15858.82|15982.47|15862.47|15978.55|15858.55|10
1623115470000|2021-06-08 01:24:30|15978.98|15858.98|15978.76|15858.76|15979.03|15859.03|15978.34|15858.34|9
1623115480000|2021-06-08 01:24:40|15978.61|15858.61|15978.32|15858.32|15978.74|15858.74|15977.76|15857.76|10
1623115490000|2021-06-08 01:24:50|15978.67|15858.67|15981.02|15861.02|15981.02|15861.02|15978.67|15858.67|10
1623115500000|2021-06-08 01:25:00|15981.34|15861.34|15979.81|15859.81|15981.82|15861.82|15979.74|15859.74|9
1623115510000|2021-06-08 01:25:10|15979.67|15859.67|15978.53|15858.53|15979.67|15859.67|15978.27|15858.27|9
1623115520000|2021-06-08 01:25:20|15978.64|15858.64|15977.85|15857.85|15978.64|15858.64|15977.51|15857.51|9
1623115530000|2021-06-08 01:25:30|15977.88|15857.88|15978.27|15858.27|15978.27|15858.27|15977.77|15857.77|10
1623115540000|2021-06-08 01:25:40|15978.47|15858.47|15976.41|15856.41|15978.95|15858.95|15976.41|15856.41|10
1623115550000|2021-06-08 01:25:50|15976|15856|15974.78|15854.78|15976|15856|15974.78|15854.78|10
1623115560000|2021-06-08 01:26:00|15974.67|15854.67|15976.79|15856.79|15976.89|15856.89|15974.6|15854.6|10
1623115570000|2021-06-08 01:26:10|15977.09|15857.09|15976.66|15856.66|15977.1|15857.1|15976.55|15856.55|10
1623115580000|2021-06-08 01:26:20|15976.03|15856.03|15972.53|15852.53|15976.03|15856.03|15972.53|15852.53|10
1623115590000|2021-06-08 01:26:30|15972.32|15852.32|15970.98|15850.98|15972.32|15852.32|15970.98|15850.98|10
1623115600000|2021-06-08 01:26:40|15970.3|15850.3|15968.43|15848.43|15970.3|15850.3|15968.22|15848.22|10
1623115610000|2021-06-08 01:26:50|15968.54|15848.54|15967.4|15847.4|15970.6|15850.6|15967.4|15847.4|10
1623115620000|2021-06-08 01:27:00|15967.12|15847.12|15960.32|15840.32|15967.12|15847.12|15960.32|15840.32|10
1623115630000|2021-06-08 01:27:10|15958.41|15838.41|15954.8|15834.8|15958.41|15838.41|15954.8|15834.8|10
1623115640000|2021-06-08 01:27:20|15953.26|15833.26|15950.36|15830.36|15953.26|15833.26|15949.81|15829.81|10
1623115650000|2021-06-08 01:27:30|15950.51|15830.51|15947.02|15827.02|15951.59|15831.59|15947.02|15827.02|10
1623115660000|2021-06-08 01:27:40|15946.65|15826.65|15942.11|15822.11|15946.65|15826.65|15942.03|15822.03|9
1623115670000|2021-06-08 01:27:50|15941.35|15821.35|15931.39|15811.39|15941.35|15821.35|15931.39|15811.39|10
1623115680000|2021-06-08 01:28:00|15931.07|15811.07|15928.92|15808.92|15931.07|15811.07|15928.07|15808.07|10
1623115690000|2021-06-08 01:28:10|15928.65|15808.65|15929.6|15809.6|15930.42|15810.42|15928.65|15808.65|10
1623115700000|2021-06-08 01:28:20|15930.36|15810.36|15929.17|15809.17|15930.92|15810.92|15929.17|15809.17|10
1623115710000|2021-06-08 01:28:30|15928.78|15808.78|15929.45|15809.45|15929.45|15809.45|15927.85|15807.85|9
1623115720000|2021-06-08 01:28:40|15929.71|15809.71|15932.83|15812.83|15932.83|15812.83|15929.71|15809.71|10
1623115730000|2021-06-08 01:28:50|15932.97|15812.97|15937.78|15817.78|15937.78|15817.78|15932.26|15812.26|10
1623115740000|2021-06-08 01:29:00|15937.74|15817.74|15935.13|15815.13|15938.6|15818.6|15935.13|15815.13|10
1623115750000|2021-06-08 01:29:10|15935.27|15815.27|15938.34|15818.34|15938.34|15818.34|15935.27|15815.27|10
1623115760000|2021-06-08 01:29:20|15938.47|15818.47|15937.98|15817.98|15938.98|15818.98|15937.98|15817.98|10
1623115770000|2021-06-08 01:29:30|15938.36|15818.36|15945.56|15825.56|15945.81|15825.81|15938.36|15818.36|10
1623115780000|2021-06-08 01:29:40|15945.87|15825.87|15945.62|15825.62|15946.54|15826.54|15945.62|15825.62|10
1623115790000|2021-06-08 01:29:50|15945.14|15825.14|15948.22|15828.22|15948.22|15828.22|15945.14|15825.14|10
1623115800000|2021-06-08 01:30:00|15948.37|15828.37|15944.57|15824.57|15948.85|15828.85|15944.57|15824.57|10
1623115810000|2021-06-08 01:30:10|15943.24|15823.24|15937.29|15817.29|15943.24|15823.24|15937.29|15817.29|10
1623115820000|2021-06-08 01:30:20|15937.09|15817.09|15929.15|15809.15|15937.59|15817.59|15929.15|15809.15|10
1623115830000|2021-06-08 01:30:30|15928.34|15808.34|15929.11|15809.11|15929.33|15809.33|15927.94|15807.94|10
1623115840000|2021-06-08 01:30:40|15928.49|15808.49|15927|15807|15928.64|15808.64|15926.84|15806.84|10
1623115850000|2021-06-08 01:30:50|15926.64|15806.64|15924.28|15804.28|15928.14|15808.14|15924.28|15804.28|10
1623115860000|2021-06-08 01:31:00|15924.69|15804.69|15923.5|15803.5|15925.03|15805.03|15923.5|15803.5|10
1623115870000|2021-06-08 01:31:10|15923.61|15803.61|15911.74|15791.74|15923.61|15803.61|15911.74|15791.74|10
1623115880000|2021-06-08 01:31:20|15910.8|15790.8|15908.77|15788.77|15910.8|15790.8|15908.77|15788.77|10
1623115890000|2021-06-08 01:31:30|15908.14|15788.14|15907.31|15787.31|15908.23|15788.23|15906.93|15786.93|10
1623115900000|2021-06-08 01:31:40|15907.59|15787.59|15910|15790|15910.37|15790.37|15907.59|15787.59|10
1623115910000|2021-06-08 01:31:50|15910.04|15790.04|15913.61|15793.61|15913.61|15793.61|15909.7|15789.7|10
1623115920000|2021-06-08 01:32:00|15914.27|15794.27|15919.42|15799.42|15919.42|15799.42|15913.75|15793.75|10
1623115930000|2021-06-08 01:32:10|15919.4|15799.4|15928.7|15808.7|15929.17|15809.17|15919.4|15799.4|10
1623115940000|2021-06-08 01:32:20|15929.45|15809.45|15932.52|15812.52|15932.96|15812.96|15929.45|15809.45|10
1623115950000|2021-06-08 01:32:30|15932.45|15812.45|15933.91|15813.91|15934.55|15814.55|15932.45|15812.45|10
1623115960000|2021-06-08 01:32:40|15934.77|15814.77|15934.31|15814.31|15935.1|15815.1|15934|15814|10
1623115970000|2021-06-08 01:32:50|15934.26|15814.26|15927.85|15807.85|15934.26|15814.26|15927.85|15807.85|10
1623115980000|2021-06-08 01:33:00|15927.12|15807.12|15926.75|15806.75|15927.12|15807.12|15925.45|15805.45|10
1623115990000|2021-06-08 01:33:10|15927.01|15807.01|15925.73|15805.73|15927.01|15807.01|15925.73|15805.73|10
1623116000000|2021-06-08 01:33:20|15925.55|15805.55|15924.51|15804.51|15925.76|15805.76|15924.51|15804.51|10
1623116010000|2021-06-08 01:33:30|15924.72|15804.72|15923.74|15803.74|15924.79|15804.79|15923.74|15803.74|9
1623116020000|2021-06-08 01:33:40|15923.73|15803.73|15920.41|15800.41|15923.84|15803.84|15920.11|15800.11|10
1623116030000|2021-06-08 01:33:50|15920.04|15800.04|15918.44|15798.44|15920.42|15800.42|15918.44|15798.44|10
1623116040000|2021-06-08 01:34:00|15918.12|15798.12|15915.95|15795.95|15918.16|15798.16|15915.95|15795.95|10
1623116050000|2021-06-08 01:34:10|15916.44|15796.44|15918.64|15798.64|15918.73|15798.73|15915.7|15795.7|10
1623116060000|2021-06-08 01:34:20|15918.68|15798.68|15920.07|15800.07|15920.07|15800.07|15918.58|15798.58|10
1623116070000|2021-06-08 01:34:30|15920.19|15800.19|15921.55|15801.55|15921.55|15801.55|15920.19|15800.19|9
1623116080000|2021-06-08 01:34:40|15921.86|15801.86|15923.19|15803.19|15923.19|15803.19|15921.52|15801.52|10
1623116090000|2021-06-08 01:34:50|15923.06|15803.06|15920.74|15800.74|15923.06|15803.06|15920.74|15800.74|10
1623116100000|2021-06-08 01:35:00|15919.9|15799.9|15917.04|15797.04|15919.9|15799.9|15916.79|15796.79|10
1623116110000|2021-06-08 01:35:10|15916.73|15796.73|15908.61|15788.61|15916.73|15796.73|15908.57|15788.57|10
1623116120000|2021-06-08 01:35:20|15908.56|15788.56|15903.01|15783.01|15908.56|15788.56|15903.01|15783.01|10
1623116130000|2021-06-08 01:35:30|15902.83|15782.83|15901.5|15781.5|15902.83|15782.83|15901.34|15781.34|10
1623116140000|2021-06-08 01:35:40|15901.12|15781.12|15894.83|15774.83|15901.12|15781.12|15894.83|15774.83|10
1623116150000|2021-06-08 01:35:50|15894.56|15774.56|15891.68|15771.68|15894.56|15774.56|15891.68|15771.68|10
1623116160000|2021-06-08 01:36:00|15891.56|15771.56|15888.13|15768.13|15891.56|15771.56|15888.13|15768.13|10
1623116170000|2021-06-08 01:36:10|15888.28|15768.28|15881.43|15761.43|15888.28|15768.28|15881.43|15761.43|10
1623116180000|2021-06-08 01:36:20|15880.5|15760.5|15877.71|15757.71|15880.5|15760.5|15877.49|15757.49|10
1623116190000|2021-06-08 01:36:30|15877.67|15757.67|15868.13|15748.13|15877.67|15757.67|15868.13|15748.13|10
1623116200000|2021-06-08 01:36:40|15867.7|15747.7|15862.6|15742.6|15867.7|15747.7|15862.6|15742.6|10
1623116210000|2021-06-08 01:36:50|15861.91|15741.91|15856.85|15736.85|15861.91|15741.91|15856.85|15736.85|10
1623116220000|2021-06-08 01:37:00|15855.66|15735.66|15864.23|15744.23|15864.23|15744.23|15855.66|15735.66|10
1623116230000|2021-06-08 01:37:10|15864.11|15744.11|15871.2|15751.2|15871.83|15751.83|15864.11|15744.11|9
1623116240000|2021-06-08 01:37:20|15872.45|15752.45|15874.11|15754.11|15874.11|15754.11|15872.45|15752.45|10
1623116250000|2021-06-08 01:37:30|15874.59|15754.59|15875.95|15755.95|15875.95|15755.95|15874.05|15754.05|10
1623116260000|2021-06-08 01:37:40|15875.73|15755.73|15874.74|15754.74|15875.97|15755.97|15874.45|15754.45|10
1623116270000|2021-06-08 01:37:50|15874.49|15754.49|15872.63|15752.63|15874.49|15754.49|15872.63|15752.63|10
1623116280000|2021-06-08 01:38:00|15872.34|15752.34|15868.57|15748.57|15872.34|15752.34|15867.18|15747.18|10
1623116290000|2021-06-08 01:38:10|15868.74|15748.74|15872.47|15752.47|15872.47|15752.47|15868.74|15748.74|10
1623116300000|2021-06-08 01:38:20|15873.25|15753.25|15877.41|15757.41|15877.41|15757.41|15873.25|15753.25|10
1623116310000|2021-06-08 01:38:30|15878.22|15758.22|15884.34|15764.34|15884.34|15764.34|15878.19|15758.19|10
1623116320000|2021-06-08 01:38:40|15884.65|15764.65|15888.62|15768.62|15888.94|15768.94|15884.65|15764.65|10
1623116330000|2021-06-08 01:38:50|15888.16|15768.16|15887.11|15767.11|15888.16|15768.16|15886.38|15766.38|9
1623116340000|2021-06-08 01:39:00|15887.07|15767.07|15885.99|15765.99|15887.94|15767.94|15885.72|15765.72|10
1623116350000|2021-06-08 01:39:10|15886.29|15766.29|15884.49|15764.49|15886.29|15766.29|15883.84|15763.84|10
1623116360000|2021-06-08 01:39:20|15884.48|15764.48|15883.66|15763.66|15884.48|15764.48|15883.32|15763.32|10
1623116370000|2021-06-08 01:39:30|15883.61|15763.61|15886.22|15766.22|15886.22|15766.22|15883.02|15763.02|9
1623116380000|2021-06-08 01:39:40|15886.13|15766.13|15888.65|15768.65|15888.65|15768.65|15885.86|15765.86|10
1623116390000|2021-06-08 01:39:50|15890.01|15770.01|15894.79|15774.79|15894.79|15774.79|15890.01|15770.01|10
1623116400000|2021-06-08 01:40:00|15895.13|15775.13|15899.41|15779.41|15899.41|15779.41|15895.13|15775.13|10
1623116410000|2021-06-08 01:40:10|15899|15779|15897.43|15777.43|15899.03|15779.03|15897.43|15777.43|10
1623116420000|2021-06-08 01:40:20|15897.11|15777.11|15894.07|15774.07|15897.11|15777.11|15894.07|15774.07|9
1623116430000|2021-06-08 01:40:30|15893.48|15773.48|15890.95|15770.95|15893.48|15773.48|15890.89|15770.89|10
1623116440000|2021-06-08 01:40:40|15888.57|15768.57|15891.18|15771.18|15892.47|15772.47|15888.57|15768.57|10
1623116450000|2021-06-08 01:40:50|15891.33|15771.33|15889.47|15769.47|15891.33|15771.33|15889.47|15769.47|10
1623116460000|2021-06-08 01:41:00|15889.6|15769.6|15891.29|15771.29|15891.29|15771.29|15889.6|15769.6|10
1623116470000|2021-06-08 01:41:10|15891.86|15771.86|15888.5|15768.5|15892.22|15772.22|15888.5|15768.5|10
1623116480000|2021-06-08 01:41:20|15888.51|15768.51|15884.02|15764.02|15888.51|15768.51|15884.02|15764.02|10
1623116490000|2021-06-08 01:41:30|15883.92|15763.92|15881.87|15761.87|15883.92|15763.92|15881.73|15761.73|10
1623116500000|2021-06-08 01:41:40|15882.26|15762.26|15885.39|15765.39|15885.39|15765.39|15882.26|15762.26|10
1623116510000|2021-06-08 01:41:50|15886.4|15766.4|15885.56|15765.56|15887.04|15767.04|15885.4|15765.4|10
1623116520000|2021-06-08 01:42:00|15885.48|15765.48|15887.57|15767.57|15887.57|15767.57|15885.42|15765.42|10
1623116530000|2021-06-08 01:42:10|15888.08|15768.08|15886.11|15766.11|15888.22|15768.22|15886.11|15766.11|10
1623116540000|2021-06-08 01:42:20|15886.22|15766.22|15888|15768|15888|15768|15886.22|15766.22|10
1623116550000|2021-06-08 01:42:30|15888.23|15768.23|15894.31|15774.31|15894.31|15774.31|15888.23|15768.23|10
1623116560000|2021-06-08 01:42:40|15895.19|15775.19|15900.1|15780.1|15900.1|15780.1|15895.05|15775.05|10
1623116570000|2021-06-08 01:42:50|15900.35|15780.35|15904.13|15784.13|15904.13|15784.13|15900.35|15780.35|10
1623116580000|2021-06-08 01:43:00|15903.77|15783.77|15906.62|15786.62|15906.62|15786.62|15903.26|15783.26|10
1623116590000|2021-06-08 01:43:10|15906.6|15786.6|15918.28|15798.28|15918.28|15798.28|15906.6|15786.6|10
1623116600000|2021-06-08 01:43:20|15924.43|15804.43|15931.67|15811.67|15932.05|15812.05|15924.43|15804.43|9
1623116610000|2021-06-08 01:43:30|15932.26|15812.26|15940.09|15820.09|15940.09|15820.09|15932.26|15812.26|10
1623116620000|2021-06-08 01:43:40|15940.07|15820.07|15943.58|15823.58|15943.58|15823.58|15939.92|15819.92|10
1623116630000|2021-06-08 01:43:50|15943.26|15823.26|15942.68|15822.68|15943.42|15823.42|15942.39|15822.39|10
1623116640000|2021-06-08 01:44:00|15943.28|15823.28|15939.69|15819.69|15943.28|15823.28|15938.1|15818.1|10
1623116650000|2021-06-08 01:44:10|15939.09|15819.09|15933.96|15813.96|15939.44|15819.44|15933.96|15813.96|9
1623116660000|2021-06-08 01:44:20|15933.58|15813.58|15932.79|15812.79|15934|15814|15932.79|15812.79|10
1623116670000|2021-06-08 01:44:30|15932.7|15812.7|15930.12|15810.12|15932.7|15812.7|15930.12|15810.12|10
1623116680000|2021-06-08 01:44:40|15929.74|15809.74|15924.08|15804.08|15929.74|15809.74|15924.08|15804.08|10
1623116690000|2021-06-08 01:44:50|15923.25|15803.25|15916.59|15796.59|15923.25|15803.25|15915.57|15795.57|10
1623116700000|2021-06-08 01:45:00|15916.33|15796.33|15913.76|15793.76|15916.95|15796.95|15913.76|15793.76|9
1623116710000|2021-06-08 01:45:10|15908.99|15788.99|15900.12|15780.12|15908.99|15788.99|15900.12|15780.12|10
1623116720000|2021-06-08 01:45:20|15899.94|15779.94|15897.31|15777.31|15900.03|15780.03|15897.31|15777.31|9
1623116730000|2021-06-08 01:45:30|15897.23|15777.23|15892.29|15772.29|15897.23|15777.23|15892.29|15772.29|10
1623116740000|2021-06-08 01:45:40|15892.76|15772.76|15891.9|15771.9|15893.22|15773.22|15891.72|15771.72|10
1623116750000|2021-06-08 01:45:50|15891.81|15771.81|15889.74|15769.74|15891.81|15771.81|15889.05|15769.05|10
1623116760000|2021-06-08 01:46:00|15889.87|15769.87|15889.99|15769.99|15891.28|15771.28|15888.91|15768.91|10
1623116770000|2021-06-08 01:46:10|15889.01|15769.01|15888.86|15768.86|15889.27|15769.27|15888.82|15768.82|9
1623116780000|2021-06-08 01:46:20|15888.79|15768.79|15890.32|15770.32|15893.85|15773.85|15888.79|15768.79|10
1623116790000|2021-06-08 01:46:30|15889.56|15769.56|15888.03|15768.03|15890.17|15770.17|15888.03|15768.03|10
1623116800000|2021-06-08 01:46:40|15887.84|15767.84|15883.66|15763.66|15887.84|15767.84|15883.39|15763.39|10
1623116810000|2021-06-08 01:46:50|15882.96|15762.96|15880.9|15760.9|15882.96|15762.96|15880.9|15760.9|10
1623116820000|2021-06-08 01:47:00|15880.75|15760.75|15871.5|15751.5|15880.75|15760.75|15871.5|15751.5|10
1623116830000|2021-06-08 01:47:10|15871.46|15751.46|15865.41|15745.41|15871.46|15751.46|15865.41|15745.41|10
1623116840000|2021-06-08 01:47:20|15865.25|15745.25|15868.68|15748.68|15868.68|15748.68|15865.25|15745.25|10
1623116850000|2021-06-08 01:47:30|15868.91|15748.91|15869.05|15749.05|15869.41|15749.41|15868.05|15748.05|9
1623116860000|2021-06-08 01:47:40|15869.41|15749.41|15870.78|15750.78|15870.78|15750.78|15868.91|15748.91|10
1623116870000|2021-06-08 01:47:50|15870.99|15750.99|15872.28|15752.28|15872.28|15752.28|15870.6|15750.6|10
1623116880000|2021-06-08 01:48:00|15872.48|15752.48|15876.83|15756.83|15876.83|15756.83|15872.48|15752.48|10
1623116890000|2021-06-08 01:48:10|15878.12|15758.12|15879.21|15759.21|15879.23|15759.23|15878.12|15758.12|10
1623116900000|2021-06-08 01:48:20|15879.13|15759.13|15877.26|15757.26|15879.95|15759.95|15876.77|15756.77|10
1623116910000|2021-06-08 01:48:30|15877.32|15757.32|15884.64|15764.64|15884.64|15764.64|15877.32|15757.32|10
1623116920000|2021-06-08 01:48:40|15884.66|15764.66|15892.52|15772.52|15892.52|15772.52|15884.66|15764.66|10
1623116930000|2021-06-08 01:48:50|15893.84|15773.84|15907.62|15787.62|15907.62|15787.62|15893.84|15773.84|10
1623116940000|2021-06-08 01:49:00|15909.79|15789.79|15912.63|15792.63|15913.1|15793.1|15909.79|15789.79|10
1623116950000|2021-06-08 01:49:10|15913.82|15793.82|15914.52|15794.52|15914.97|15794.97|15913.82|15793.82|9
1623116960000|2021-06-08 01:49:20|15915.08|15795.08|15919.9|15799.9|15919.9|15799.9|15914.88|15794.88|10
1623116970000|2021-06-08 01:49:30|15923.08|15803.08|15930.03|15810.03|15930.03|15810.03|15923.08|15803.08|10
1623116980000|2021-06-08 01:49:40|15930.24|15810.24|15931.3|15811.3|15931.62|15811.62|15930.24|15810.24|10
1623116990000|2021-06-08 01:49:50|15930.67|15810.67|15927.76|15807.76|15930.67|15810.67|15926.54|15806.54|10
1623117000000|2021-06-08 01:50:00|15927.5|15807.5|15925.29|15805.29|15927.5|15807.5|15925.29|15805.29|10
1623117010000|2021-06-08 01:50:10|15925.35|15805.35|15927.8|15807.8|15927.9|15807.9|15925.32|15805.32|10
1623117020000|2021-06-08 01:50:20|15927.71|15807.71|15935.06|15815.06|15935.06|15815.06|15927.71|15807.71|10
1623117030000|2021-06-08 01:50:30|15935.1|15815.1|15943.19|15823.19|15943.19|15823.19|15935.1|15815.1|10
1623117040000|2021-06-08 01:50:40|15943.3|15823.3|15942.46|15822.46|15943.97|15823.97|15940.66|15820.66|10
1623117050000|2021-06-08 01:50:50|15942.55|15822.55|15939.52|15819.52|15942.55|15822.55|15939.52|15819.52|10
1623117060000|2021-06-08 01:51:00|15939.4|15819.4|15940.86|15820.86|15940.86|15820.86|15939.4|15819.4|9
1623117070000|2021-06-08 01:51:10|15941.08|15821.08|15940.25|15820.25|15941.08|15821.08|15940.25|15820.25|9
1623117080000|2021-06-08 01:51:20|15940.83|15820.83|15941.44|15821.44|15941.65|15821.65|15940.78|15820.78|10
1623117090000|2021-06-08 01:51:30|15941.81|15821.81|15941.49|15821.49|15943.12|15823.12|15941.45|15821.45|10
1623117100000|2021-06-08 01:51:40|15942.47|15822.47|15945.89|15825.89|15945.89|15825.89|15942.47|15822.47|10
1623117110000|2021-06-08 01:51:50|15946.91|15826.91|15952.63|15832.63|15952.63|15832.63|15946.91|15826.91|10
1623117120000|2021-06-08 01:52:00|15953.89|15833.89|15956.89|15836.89|15956.89|15836.89|15953.89|15833.89|10
1623117130000|2021-06-08 01:52:10|15957.03|15837.03|15960.72|15840.72|15961.29|15841.29|15956.52|15836.52|10
1623117140000|2021-06-08 01:52:20|15960.77|15840.77|15964.29|15844.29|15964.29|15844.29|15960.77|15840.77|10
1623117150000|2021-06-08 01:52:30|15964.52|15844.52|15964.35|15844.35|15964.52|15844.52|15963.42|15843.42|10
1623117160000|2021-06-08 01:52:40|15964.11|15844.11|15967.98|15847.98|15968.03|15848.03|15964.11|15844.11|10
1623117170000|2021-06-08 01:52:50|15967.59|15847.59|15970.64|15850.64|15970.64|15850.64|15967.59|15847.59|9
1623117180000|2021-06-08 01:53:00|15970.56|15850.56|15970.86|15850.86|15971.04|15851.04|15969.37|15849.37|10
1623117190000|2021-06-08 01:53:10|15971.16|15851.16|15968.88|15848.88|15971.16|15851.16|15968.61|15848.61|10
1623117200000|2021-06-08 01:53:20|15968.08|15848.08|15965.04|15845.04|15968.09|15848.09|15965.04|15845.04|10
1623117210000|2021-06-08 01:53:30|15964.73|15844.73|15966.27|15846.27|15966.27|15846.27|15964.37|15844.37|10
1623117220000|2021-06-08 01:53:40|15966.48|15846.48|15968.88|15848.88|15968.88|15848.88|15966.46|15846.46|10
1623117230000|2021-06-08 01:53:50|15969.31|15849.31|15968.89|15848.89|15970.02|15850.02|15968.89|15848.89|10
1623117240000|2021-06-08 01:54:00|15969.31|15849.31|15969.2|15849.2|15969.31|15849.31|15967.99|15847.99|10
1623117250000|2021-06-08 01:54:10|15968.83|15848.83|15970.41|15850.41|15970.41|15850.41|15968.83|15848.83|9
1623117260000|2021-06-08 01:54:20|15970.38|15850.38|15970|15850|15971.13|15851.13|15970|15850|10
1623117270000|2021-06-08 01:54:30|15969.65|15849.65|15976.03|15856.03|15976.03|15856.03|15969.65|15849.65|10
1623117280000|2021-06-08 01:54:40|15976.1|15856.1|15978.63|15858.63|15978.63|15858.63|15976.1|15856.1|9
1623117290000|2021-06-08 01:54:50|15978.84|15858.84|15986.45|15866.45|15986.45|15866.45|15978.84|15858.84|10
1623117300000|2021-06-08 01:55:00|15985.97|15865.97|15982.29|15862.29|15985.97|15865.97|15982.29|15862.29|10
1623117310000|2021-06-08 01:55:10|15982.18|15862.18|15980.12|15860.12|15982.18|15862.18|15979.65|15859.65|10
1623117320000|2021-06-08 01:55:20|15979.48|15859.48|15972.05|15852.05|15979.48|15859.48|15972.05|15852.05|10
1623117330000|2021-06-08 01:55:30|15971.52|15851.52|15966.29|15846.29|15971.52|15851.52|15966.29|15846.29|10
1623117340000|2021-06-08 01:55:40|15966.23|15846.23|15960.76|15840.76|15966.23|15846.23|15960.71|15840.71|10
1623117350000|2021-06-08 01:55:50|15961.59|15841.59|15962.81|15842.81|15963.28|15843.28|15961.59|15841.59|10
1623117360000|2021-06-08 01:56:00|15962.72|15842.72|15961.11|15841.11|15962.79|15842.79|15961.11|15841.11|10
1623117370000|2021-06-08 01:56:10|15960.83|15840.83|15961.47|15841.47|15961.47|15841.47|15960.83|15840.83|9
1623117380000|2021-06-08 01:56:20|15961.62|15841.62|15962.44|15842.44|15962.44|15842.44|15961.62|15841.62|10
1623117390000|2021-06-08 01:56:30|15962.37|15842.37|15961.95|15841.95|15962.8|15842.8|15961.95|15841.95|10
1623117400000|2021-06-08 01:56:40|15961.8|15841.8|15956.27|15836.27|15961.99|15841.99|15956.27|15836.27|10
1623117410000|2021-06-08 01:56:50|15955.62|15835.62|15948.85|15828.85|15955.62|15835.62|15948.85|15828.85|10
1623117420000|2021-06-08 01:57:00|15948.47|15828.47|15944.98|15824.98|15948.47|15828.47|15944.98|15824.98|10
1623117430000|2021-06-08 01:57:10|15944.92|15824.92|15946.42|15826.42|15947.05|15827.05|15944.92|15824.92|10
1623117440000|2021-06-08 01:57:20|15946.36|15826.36|15944.92|15824.92|15946.58|15826.58|15944.92|15824.92|9
1623117450000|2021-06-08 01:57:30|15945.12|15825.12|15940.84|15820.84|15945.12|15825.12|15940.84|15820.84|10
1623117460000|2021-06-08 01:57:40|15940|15820|15938.83|15818.83|15940|15820|15936.79|15816.79|10
1623117470000|2021-06-08 01:57:50|15937.87|15817.87|15937.43|15817.43|15938.5|15818.5|15937.43|15817.43|10
1623117480000|2021-06-08 01:58:00|15937.4|15817.4|15942.64|15822.64|15942.64|15822.64|15937.22|15817.22|10
1623117490000|2021-06-08 01:58:10|15943.78|15823.78|15954.16|15834.16|15954.16|15834.16|15943.78|15823.78|10
1623117500000|2021-06-08 01:58:20|15954.8|15834.8|15963.96|15843.96|15964.6|15844.6|15954.8|15834.8|10
1623117510000|2021-06-08 01:58:30|15964.02|15844.02|15962.01|15842.01|15964.02|15844.02|15960.75|15840.75|9
1623117520000|2021-06-08 01:58:40|15962.43|15842.43|15960.7|15840.7|15962.54|15842.54|15960.7|15840.7|10
1623117530000|2021-06-08 01:58:50|15961.29|15841.29|15963.16|15843.16|15963.16|15843.16|15961.02|15841.02|10
1623117540000|2021-06-08 01:59:00|15963.53|15843.53|15963.74|15843.74|15964.6|15844.6|15962.43|15842.43|10
1623117550000|2021-06-08 01:59:10|15964.05|15844.05|15961.26|15841.26|15964.05|15844.05|15961.26|15841.26|10
1623117560000|2021-06-08 01:59:20|15961.1|15841.1|15959.68|15839.68|15961.1|15841.1|15958.84|15838.84|10
1623117570000|2021-06-08 01:59:30|15960.11|15840.11|15960.84|15840.84|15960.84|15840.84|15958.82|15838.82|10
1623117580000|2021-06-08 01:59:40|15960.83|15840.83|15960.29|15840.29|15961.42|15841.42|15960.29|15840.29|10
1623117590000|2021-06-08 01:59:50|15960.4|15840.4|15961.07|15841.07|15961.53|15841.53|15960.4|15840.4|10
1623117600000|2021-06-08 02:00:00|15961.48|15841.48|15963.14|15843.14|15963.14|15843.14|15961.42|15841.42|9
1623117610000|2021-06-08 02:00:10|15963.73|15843.73|15963.28|15843.28|15964.43|15844.43|15963.28|15843.28|10
1623117620000|2021-06-08 02:00:20|15963.75|15843.75|15959.44|15839.44|15963.75|15843.75|15959.44|15839.44|10
1623117630000|2021-06-08 02:00:30|15958.89|15838.89|15950.04|15830.04|15958.89|15838.89|15950.04|15830.04|10
1623117640000|2021-06-08 02:00:40|15950.06|15830.06|15945.03|15825.03|15950.06|15830.06|15945.03|15825.03|10
1623117650000|2021-06-08 02:00:50|15944.54|15824.54|15944.34|15824.34|15945.16|15825.16|15944.12|15824.12|10
1623117660000|2021-06-08 02:01:00|15943.82|15823.82|15941.42|15821.42|15943.99|15823.99|15941.26|15821.26|10
1623117670000|2021-06-08 02:01:10|15941.17|15821.17|15937.63|15817.63|15941.17|15821.17|15937.63|15817.63|10
1623117680000|2021-06-08 02:01:20|15937.4|15817.4|15937.94|15817.94|15938.58|15818.58|15937.09|15817.09|10
1623117690000|2021-06-08 02:01:30|15938.1|15818.1|15936.53|15816.53|15938.1|15818.1|15935.23|15815.23|10
1623117700000|2021-06-08 02:01:40|15936.4|15816.4|15935.65|15815.65|15936.4|15816.4|15934.65|15814.65|10
1623117710000|2021-06-08 02:01:50|15935.75|15815.75|15936.58|15816.58|15936.76|15816.76|15935.41|15815.41|9
1623117720000|2021-06-08 02:02:00|15936.19|15816.19|15933.05|15813.05|15936.19|15816.19|15933.02|15813.02|10
1623117730000|2021-06-08 02:02:10|15930.98|15810.98|15927.79|15807.79|15930.98|15810.98|15927.79|15807.79|8
1623117740000|2021-06-08 02:02:20|15927.35|15807.35|15922.78|15802.78|15927.35|15807.35|15922.76|15802.76|10
1623117750000|2021-06-08 02:02:30|15922.11|15802.11|15919.64|15799.64|15922.11|15802.11|15919.24|15799.24|10
1623117760000|2021-06-08 02:02:40|15919.34|15799.34|15919.11|15799.11|15919.34|15799.34|15918.69|15798.69|10
1623117770000|2021-06-08 02:02:50|15918.97|15798.97|15915.16|15795.16|15918.97|15798.97|15915.16|15795.16|9
1623117780000|2021-06-08 02:03:00|15915.37|15795.37|15916.66|15796.66|15916.66|15796.66|15914.08|15794.08|10
1623117790000|2021-06-08 02:03:10|15916.75|15796.75|15917.74|15797.74|15918.28|15798.28|15916.58|15796.58|9
1623117800000|2021-06-08 02:03:20|15917.35|15797.35|15917.55|15797.55|15917.65|15797.65|15916.62|15796.62|9
1623117810000|2021-06-08 02:03:30|15916.79|15796.79|15918.41|15798.41|15918.41|15798.41|15916.79|15796.79|10
1623117820000|2021-06-08 02:03:40|15918.38|15798.38|15921.81|15801.81|15921.83|15801.83|15918.38|15798.38|10
1623117830000|2021-06-08 02:03:50|15921.99|15801.99|15926.24|15806.24|15926.7|15806.7|15921.87|15801.87|10
1623117840000|2021-06-08 02:04:00|15926.53|15806.53|15923.17|15803.17|15926.53|15806.53|15923.17|15803.17|10
1623117850000|2021-06-08 02:04:10|15922.15|15802.15|15917.51|15797.51|15922.15|15802.15|15917.51|15797.51|10
1623117860000|2021-06-08 02:04:20|15917.54|15797.54|15915.88|15795.88|15917.54|15797.54|15915.12|15795.12|10
1623117870000|2021-06-08 02:04:30|15915.21|15795.21|15915.95|15795.95|15915.95|15795.95|15915.21|15795.21|9
1623117880000|2021-06-08 02:04:40|15915.59|15795.59|15915.63|15795.63|15915.63|15795.63|15914.43|15794.43|9
1623117890000|2021-06-08 02:04:50|15915.66|15795.66|15920.19|15800.19|15920.19|15800.19|15915.65|15795.65|10
1623117900000|2021-06-08 02:05:00|15920.02|15800.02|15917.81|15797.81|15920.42|15800.42|15917.81|15797.81|10
1623117910000|2021-06-08 02:05:10|15917.01|15797.01|15913.75|15793.75|15917.01|15797.01|15913.75|15793.75|10
1623117920000|2021-06-08 02:05:20|15913.53|15793.53|15911.56|15791.56|15913.53|15793.53|15911.56|15791.56|10
1623117930000|2021-06-08 02:05:30|15911.41|15791.41|15909.35|15789.35|15911.41|15791.41|15908.73|15788.73|10
1623117940000|2021-06-08 02:05:40|15909.85|15789.85|15912.15|15792.15|15912.15|15792.15|15909.85|15789.85|10
1623117950000|2021-06-08 02:05:50|15912.32|15792.32|15911.25|15791.25|15912.32|15792.32|15910.95|15790.95|10
1623117960000|2021-06-08 02:06:00|15909.49|15789.49|15907.48|15787.48|15910.1|15790.1|15907.48|15787.48|10
1623117970000|2021-06-08 02:06:10|15907.13|15787.13|15905.01|15785.01|15907.13|15787.13|15904.56|15784.56|10
1623117980000|2021-06-08 02:06:20|15904.98|15784.98|15900.45|15780.45|15904.98|15784.98|15900.45|15780.45|10
1623117990000|2021-06-08 02:06:30|15899.98|15779.98|15900.68|15780.68|15900.99|15780.99|15899.33|15779.33|10
1623118000000|2021-06-08 02:06:40|15900.89|15780.89|15899.48|15779.48|15901.13|15781.13|15899.13|15779.13|10
1623118010000|2021-06-08 02:06:50|15898.92|15778.92|15899.09|15779.09|15900.2|15780.2|15898.92|15778.92|10
1623118020000|2021-06-08 02:07:00|15899.17|15779.17|15899.55|15779.55|15899.59|15779.59|15899.17|15779.17|10
1623118030000|2021-06-08 02:07:10|15898.33|15778.33|15899.59|15779.59|15899.59|15779.59|15898.21|15778.21|10
1623118040000|2021-06-08 02:07:20|15899.11|15779.11|15897.3|15777.3|15899.11|15779.11|15897.3|15777.3|10
1623118050000|2021-06-08 02:07:30|15896.74|15776.74|15896.18|15776.18|15897.9|15777.9|15896.18|15776.18|10
1623118060000|2021-06-08 02:07:40|15895.64|15775.64|15894.85|15774.85|15896.04|15776.04|15894.11|15774.11|10
1623118070000|2021-06-08 02:07:50|15894.56|15774.56|15892.78|15772.78|15894.56|15774.56|15892.78|15772.78|10
1623118080000|2021-06-08 02:08:00|15892.12|15772.12|15899.94|15779.94|15899.94|15779.94|15891.66|15771.66|10
1623118090000|2021-06-08 02:08:10|15901.19|15781.19|15904.53|15784.53|15904.79|15784.79|15900.78|15780.78|10
1623118100000|2021-06-08 02:08:20|15905.9|15785.9|15914.14|15794.14|15914.14|15794.14|15905.9|15785.9|9
1623118110000|2021-06-08 02:08:30|15918.69|15798.69|15920.12|15800.12|15920.45|15800.45|15918.1|15798.1|10
1623118120000|2021-06-08 02:08:40|15920.55|15800.55|15925.34|15805.34|15925.34|15805.34|15920.55|15800.55|10
1623118130000|2021-06-08 02:08:50|15925.78|15805.78|15928.08|15808.08|15928.08|15808.08|15925.62|15805.62|10
1623118140000|2021-06-08 02:09:00|15928.36|15808.36|15927.12|15807.12|15928.43|15808.43|15927.12|15807.12|10
1623118150000|2021-06-08 02:09:10|15927.05|15807.05|15926.34|15806.34|15927.05|15807.05|15926.33|15806.33|10
1623118160000|2021-06-08 02:09:20|15926.23|15806.23|15922.58|15802.58|15926.23|15806.23|15922.58|15802.58|10
1623118170000|2021-06-08 02:09:30|15922.07|15802.07|15921.54|15801.54|15922.98|15802.98|15921.54|15801.54|10
1623118180000|2021-06-08 02:09:40|15921.6|15801.6|15919.72|15799.72|15921.6|15801.6|15919.4|15799.4|10
1623118190000|2021-06-08 02:09:50|15919.41|15799.41|15919.39|15799.39|15919.44|15799.44|15918.2|15798.2|10
1623118200000|2021-06-08 02:10:00|15919.55|15799.55|15917.2|15797.2|15919.55|15799.55|15916.76|15796.76|9
1623118210000|2021-06-08 02:10:10|15917.24|15797.24|15915.67|15795.67|15917.45|15797.45|15915.67|15795.67|10
1623118220000|2021-06-08 02:10:20|15915.04|15795.04|15912.43|15792.43|15915.84|15795.84|15912.43|15792.43|10
1623118230000|2021-06-08 02:10:30|15912.21|15792.21|15910.58|15790.58|15912.3|15792.3|15910.58|15790.58|10
1623118240000|2021-06-08 02:10:40|15910.82|15790.82|15908.58|15788.58|15910.82|15790.82|15908.58|15788.58|10
1623118250000|2021-06-08 02:10:50|15908.27|15788.27|15905.68|15785.68|15908.27|15788.27|15905.68|15785.68|10
1623118260000|2021-06-08 02:11:00|15905.8|15785.8|15906.4|15786.4|15906.4|15786.4|15905.18|15785.18|10
1623118270000|2021-06-08 02:11:10|15906.44|15786.44|15907.08|15787.08|15907.16|15787.16|15906.44|15786.44|10
1623118280000|2021-06-08 02:11:20|15906.94|15786.94|15908.81|15788.81|15909.4|15789.4|15906.94|15786.94|10
1623118290000|2021-06-08 02:11:30|15908.88|15788.88|15909.06|15789.06|15909.46|15789.46|15908.67|15788.67|8
1623118300000|2021-06-08 02:11:40|15909.7|15789.7|15912.59|15792.59|15912.59|15792.59|15909.7|15789.7|10
1623118310000|2021-06-08 02:11:50|15912.49|15792.49|15914.77|15794.77|15914.77|15794.77|15912.49|15792.49|10
1623118320000|2021-06-08 02:12:00|15915.22|15795.22|15927.19|15807.19|15927.19|15807.19|15914.34|15794.34|10
1623118330000|2021-06-08 02:12:10|15938.22|15818.22|15950.18|15830.18|15950.18|15830.18|15938.22|15818.22|10
1623118340000|2021-06-08 02:12:20|15951.38|15831.38|15954.89|15834.89|15957.09|15837.09|15951.38|15831.38|10
1623118350000|2021-06-08 02:12:30|15955.3|15835.3|15953.93|15833.93|15955.78|15835.78|15953.25|15833.25|10
1623118360000|2021-06-08 02:12:40|15953.19|15833.19|15950.64|15830.64|15953.95|15833.95|15950.58|15830.58|10
1623118370000|2021-06-08 02:12:50|15949.78|15829.78|15955.36|15835.36|15955.36|15835.36|15949.78|15829.78|10
1623118380000|2021-06-08 02:13:00|15955.66|15835.66|15954.04|15834.04|15956.18|15836.18|15954.04|15834.04|10
1623118390000|2021-06-08 02:13:10|15953.98|15833.98|15942.12|15822.12|15953.98|15833.98|15942.12|15822.12|10
1623118400000|2021-06-08 02:13:20|15941.52|15821.52|15934.75|15814.75|15941.71|15821.71|15934.53|15814.53|10
1623118410000|2021-06-08 02:13:30|15933.99|15813.99|15932.74|15812.74|15933.99|15813.99|15931.59|15811.59|9
1623118420000|2021-06-08 02:13:40|15932.19|15812.19|15934.07|15814.07|15934.07|15814.07|15932.19|15812.19|10
1623118430000|2021-06-08 02:13:50|15933.69|15813.69|15931.28|15811.28|15933.82|15813.82|15931.28|15811.28|10
1623118440000|2021-06-08 02:14:00|15931.14|15811.14|15928.06|15808.06|15931.14|15811.14|15928.06|15808.06|10
1623118450000|2021-06-08 02:14:10|15928.18|15808.18|15928.1|15808.1|15928.18|15808.18|15927.65|15807.65|10
1623118460000|2021-06-08 02:14:20|15927.92|15807.92|15926.96|15806.96|15927.96|15807.96|15926.7|15806.7|10
1623118470000|2021-06-08 02:14:30|15927.06|15807.06|15930.53|15810.53|15930.53|15810.53|15926.91|15806.91|10
1623118480000|2021-06-08 02:14:40|15930.82|15810.82|15935.94|15815.94|15935.94|15815.94|15930.82|15810.82|9
1623118490000|2021-06-08 02:14:50|15936.46|15816.46|15937.2|15817.2|15937.66|15817.66|15936.07|15816.07|10
1623118500000|2021-06-08 02:15:00|15937.42|15817.42|15939.84|15819.84|15940.67|15820.67|15937.42|15817.42|10
1623118510000|2021-06-08 02:15:10|15940.67|15820.67|15939.94|15819.94|15940.93|15820.93|15939.78|15819.78|10
1623118520000|2021-06-08 02:15:20|15939.79|15819.79|15937.53|15817.53|15939.79|15819.79|15937.53|15817.53|10
1623118530000|2021-06-08 02:15:30|15937.36|15817.36|15939.1|15819.1|15939.49|15819.49|15937.36|15817.36|9
1623118540000|2021-06-08 02:15:40|15939.02|15819.02|15939.85|15819.85|15939.89|15819.89|15938.04|15818.04|10
1623118550000|2021-06-08 02:15:50|15939.93|15819.93|15940.63|15820.63|15941.34|15821.34|15939.93|15819.93|9
1623118560000|2021-06-08 02:16:00|15940.85|15820.85|15938.31|15818.31|15941.05|15821.05|15938.31|15818.31|10
1623118570000|2021-06-08 02:16:10|15938.52|15818.52|15938.04|15818.04|15938.59|15818.59|15937.67|15817.67|10
1623118580000|2021-06-08 02:16:20|15938.25|15818.25|15937.66|15817.66|15938.79|15818.79|15937.53|15817.53|10
1623118590000|2021-06-08 02:16:30|15937.59|15817.59|15935.54|15815.54|15937.59|15817.59|15935.54|15815.54|10
1623118600000|2021-06-08 02:16:40|15935.67|15815.67|15934.49|15814.49|15935.67|15815.67|15934.18|15814.18|10
1623118610000|2021-06-08 02:16:50|15934.77|15814.77|15931.12|15811.12|15934.86|15814.86|15931.12|15811.12|10
1623118620000|2021-06-08 02:17:00|15930.32|15810.32|15928.54|15808.54|15930.32|15810.32|15927.5|15807.5|9
1623118630000|2021-06-08 02:17:10|15928.6|15808.6|15920.4|15800.4|15928.6|15808.6|15920.4|15800.4|10
1623118640000|2021-06-08 02:17:20|15919.11|15799.11|15909.48|15789.48|15919.11|15799.11|15909.48|15789.48|10
1623118650000|2021-06-08 02:17:30|15909.31|15789.31|15906.01|15786.01|15909.31|15789.31|15905.74|15785.74|10
1623118660000|2021-06-08 02:17:40|15906.08|15786.08|15901.8|15781.8|15906.08|15786.08|15901.8|15781.8|10
1623118670000|2021-06-08 02:17:50|15901.87|15781.87|15899.66|15779.66|15903.64|15783.64|15899.66|15779.66|10
1623118680000|2021-06-08 02:18:00|15899.53|15779.53|15900.09|15780.09|15900.09|15780.09|15898.6|15778.6|10
1623118690000|2021-06-08 02:18:10|15899.96|15779.96|15904.17|15784.17|15904.75|15784.75|15899.82|15779.82|10
1623118700000|2021-06-08 02:18:20|15904.69|15784.69|15904.54|15784.54|15904.86|15784.86|15904.04|15784.04|10
1623118710000|2021-06-08 02:18:30|15903.96|15783.96|15899.28|15779.28|15903.96|15783.96|15899.28|15779.28|10
1623118720000|2021-06-08 02:18:40|15899.14|15779.14|15898.64|15778.64|15899.34|15779.34|15898.25|15778.25|10
1623118730000|2021-06-08 02:18:50|15897.72|15777.72|15892.31|15772.31|15898.23|15778.23|15892.31|15772.31|10
1623118740000|2021-06-08 02:19:00|15893.1|15773.1|15892.47|15772.47|15893.67|15773.67|15892.47|15772.47|10
1623118750000|2021-06-08 02:19:10|15891.67|15771.67|15887.48|15767.48|15891.67|15771.67|15887.48|15767.48|10
1623118760000|2021-06-08 02:19:20|15887.37|15767.37|15885.35|15765.35|15887.37|15767.37|15885.35|15765.35|10
1623118770000|2021-06-08 02:19:30|15885.94|15765.94|15887.6|15767.6|15887.6|15767.6|15884.95|15764.95|10
1623118780000|2021-06-08 02:19:40|15887.53|15767.53|15888.37|15768.37|15888.78|15768.78|15885.69|15765.69|10
1623118790000|2021-06-08 02:19:50|15888.26|15768.26|15887.27|15767.27|15888.34|15768.34|15887.25|15767.25|10
1623118800000|2021-06-08 02:20:00|15886.99|15766.99|15882.76|15762.76|15886.99|15766.99|15882.76|15762.76|10
1623118810000|2021-06-08 02:20:10|15882.86|15762.86|15887.32|15767.32|15887.32|15767.32|15882.86|15762.86|10
1623118820000|2021-06-08 02:20:20|15887.22|15767.22|15885.29|15765.29|15887.86|15767.86|15885.29|15765.29|10
1623118830000|2021-06-08 02:20:30|15885.71|15765.71|15882.34|15762.34|15885.93|15765.93|15882.34|15762.34|10
1623118840000|2021-06-08 02:20:40|15882.47|15762.47|15882.67|15762.67|15883.53|15763.53|15882.47|15762.47|9
1623118850000|2021-06-08 02:20:50|15882.96|15762.96|15881.84|15761.84|15883.09|15763.09|15881.84|15761.84|9
1623118860000|2021-06-08 02:21:00|15882.1|15762.1|15879.67|15759.67|15882.1|15762.1|15877.74|15757.74|9
1623118870000|2021-06-08 02:21:10|15880.04|15760.04|15880.97|15760.97|15881|15761|15880.04|15760.04|10
1623118880000|2021-06-08 02:21:20|15880.89|15760.89|15879.85|15759.85|15880.89|15760.89|15879.31|15759.31|10
1623118890000|2021-06-08 02:21:30|15878.38|15758.38|15868.21|15748.21|15878.38|15758.38|15868.08|15748.08|10
1623118900000|2021-06-08 02:21:40|15868.05|15748.05|15858.74|15738.74|15868.05|15748.05|15858.74|15738.74|10
1623118910000|2021-06-08 02:21:50|15858.68|15738.68|15854.34|15734.34|15858.68|15738.68|15853.58|15733.58|10
1623118920000|2021-06-08 02:22:00|15853.89|15733.89|15851.24|15731.24|15853.89|15733.89|15849.06|15729.06|10
1623118930000|2021-06-08 02:22:10|15852.21|15732.21|15853.62|15733.62|15854|15734|15852.21|15732.21|10
1623118940000|2021-06-08 02:22:20|15853.94|15733.94|15855.64|15735.64|15855.64|15735.64|15853.93|15733.93|10
1623118950000|2021-06-08 02:22:30|15855.7|15735.7|15857.29|15737.29|15857.29|15737.29|15855.24|15735.24|10
1623118960000|2021-06-08 02:22:40|15857.63|15737.63|15857.42|15737.42|15857.91|15737.91|15857.19|15737.19|10
1623118970000|2021-06-08 02:22:50|15857|15737|15857.81|15737.81|15858.44|15738.44|15857|15737|10
1623118980000|2021-06-08 02:23:00|15857.58|15737.58|15853.06|15733.06|15857.58|15737.58|15852.7|15732.7|10
1623118990000|2021-06-08 02:23:10|15853.69|15733.69|15857.13|15737.13|15857.59|15737.59|15853.42|15733.42|10
1623119000000|2021-06-08 02:23:20|15856.94|15736.94|15855.6|15735.6|15858.4|15738.4|15855.6|15735.6|10
1623119010000|2021-06-08 02:23:30|15855.33|15735.33|15852.72|15732.72|15855.89|15735.89|15852.72|15732.72|10
1623119020000|2021-06-08 02:23:40|15852.89|15732.89|15854.61|15734.61|15854.66|15734.66|15852.64|15732.64|10
1623119030000|2021-06-08 02:23:50|15854.43|15734.43|15853.66|15733.66|15854.99|15734.99|15853.06|15733.06|10
1623119040000|2021-06-08 02:24:00|15853.45|15733.45|15855.26|15735.26|15855.26|15735.26|15852.67|15732.67|10
1623119050000|2021-06-08 02:24:10|15855.48|15735.48|15865.18|15745.18|15865.18|15745.18|15855.48|15735.48|10
1623119060000|2021-06-08 02:24:20|15868.5|15748.5|15868.38|15748.38|15868.5|15748.5|15867.76|15747.76|8
1623119070000|2021-06-08 02:24:30|15868.88|15748.88|15869.97|15749.97|15870.02|15750.02|15868.57|15748.57|9
1623119080000|2021-06-08 02:24:40|15869.75|15749.75|15868.79|15748.79|15870.17|15750.17|15868.72|15748.72|10
1623119090000|2021-06-08 02:24:50|15868.92|15748.92|15867.09|15747.09|15868.92|15748.92|15867.09|15747.09|9
1623119100000|2021-06-08 02:25:00|15867.36|15747.36|15865.74|15745.74|15867.56|15747.56|15865.42|15745.42|10
1623119110000|2021-06-08 02:25:10|15865.84|15745.84|15868.04|15748.04|15868.04|15748.04|15865.84|15745.84|8
1623119120000|2021-06-08 02:25:20|15867.96|15747.96|15870.47|15750.47|15870.47|15750.47|15867.92|15747.92|10
1623119130000|2021-06-08 02:25:30|15870.66|15750.66|15875.66|15755.66|15875.66|15755.66|15870.66|15750.66|10
1623119140000|2021-06-08 02:25:40|15876.18|15756.18|15878.38|15758.38|15878.38|15758.38|15876.18|15756.18|10
1623119150000|2021-06-08 02:25:50|15879|15759|15880.72|15760.72|15881.05|15761.05|15878.91|15758.91|10
1623119160000|2021-06-08 02:26:00|15881.53|15761.53|15878.63|15758.63|15881.62|15761.62|15878.63|15758.63|10
1623119170000|2021-06-08 02:26:10|15877.63|15757.63|15879.51|15759.51|15879.51|15759.51|15877.6|15757.6|10
1623119180000|2021-06-08 02:26:20|15879.53|15759.53|15881.92|15761.92|15881.92|15761.92|15879.25|15759.25|10
1623119190000|2021-06-08 02:26:30|15881.82|15761.82|15885.3|15765.3|15885.3|15765.3|15881.82|15761.82|10
1623119200000|2021-06-08 02:26:40|15885.73|15765.73|15887.07|15767.07|15887.72|15767.72|15885.73|15765.73|10
1623119210000|2021-06-08 02:26:50|15887.43|15767.43|15892.99|15772.99|15892.99|15772.99|15887.36|15767.36|10
1623119220000|2021-06-08 02:27:00|15893.77|15773.77|15896.82|15776.82|15896.82|15776.82|15893.77|15773.77|10
1623119230000|2021-06-08 02:27:10|15896.89|15776.89|15898.5|15778.5|15900.15|15780.15|15896.89|15776.89|10
1623119240000|2021-06-08 02:27:20|15896.69|15776.69|15894.67|15774.67|15896.69|15776.69|15894.67|15774.67|10
1623119250000|2021-06-08 02:27:30|15893.39|15773.39|15890.4|15770.4|15893.39|15773.39|15890.4|15770.4|10
1623119260000|2021-06-08 02:27:40|15889.38|15769.38|15879.65|15759.65|15889.38|15769.38|15879.65|15759.65|10
1623119270000|2021-06-08 02:27:50|15878.59|15758.59|15875.57|15755.57|15879.03|15759.03|15875.56|15755.56|10
1623119280000|2021-06-08 02:28:00|15875.52|15755.52|15877.86|15757.86|15878|15758|15875.52|15755.52|10
1623119290000|2021-06-08 02:28:10|15878.06|15758.06|15877.5|15757.5|15878.75|15758.75|15877.5|15757.5|10
1623119300000|2021-06-08 02:28:20|15877.3|15757.3|15873.16|15753.16|15877.3|15757.3|15873.16|15753.16|10
1623119310000|2021-06-08 02:28:30|15873.11|15753.11|15868.27|15748.27|15873.21|15753.21|15868.27|15748.27|10
1623119320000|2021-06-08 02:28:40|15868.4|15748.4|15860.99|15740.99|15868.4|15748.4|15860.99|15740.99|10
1623119330000|2021-06-08 02:28:50|15860.95|15740.95|15865.74|15745.74|15865.74|15745.74|15860.95|15740.95|10
1623119340000|2021-06-08 02:29:00|15865.85|15745.85|15872.31|15752.31|15872.31|15752.31|15865.85|15745.85|10
1623119350000|2021-06-08 02:29:10|15872.97|15752.97|15872.56|15752.56|15873.19|15753.19|15871.64|15751.64|10
1623119360000|2021-06-08 02:29:20|15872.94|15752.94|15870.96|15750.96|15873.38|15753.38|15870.8|15750.8|10
1623119370000|2021-06-08 02:29:30|15870.73|15750.73|15870.22|15750.22|15870.78|15750.78|15870.15|15750.15|9
1623119380000|2021-06-08 02:29:40|15870.81|15750.81|15870.21|15750.21|15870.95|15750.95|15870.12|15750.12|10
1623119390000|2021-06-08 02:29:50|15870.31|15750.31|15868.22|15748.22|15870.54|15750.54|15867.97|15747.97|10
1623119400000|2021-06-08 02:30:00|15868.14|15748.14|15866.08|15746.08|15868.58|15748.58|15865.6|15745.6|10
1623119410000|2021-06-08 02:30:10|15864.98|15744.98|15861.19|15741.19|15864.98|15744.98|15861.18|15741.18|10
1623119420000|2021-06-08 02:30:20|15861.25|15741.25|15860.54|15740.54|15862.2|15742.2|15860.54|15740.54|10
1623119430000|2021-06-08 02:30:30|15858.61|15738.61|15848.57|15728.57|15858.98|15738.98|15848.57|15728.57|10
1623119440000|2021-06-08 02:30:40|15848.67|15728.67|15841.23|15721.23|15848.73|15728.73|15841.23|15721.23|10
1623119450000|2021-06-08 02:30:50|15839.4|15719.4|15823.24|15703.24|15839.4|15719.4|15823.24|15703.24|10
1623119460000|2021-06-08 02:31:00|15818.01|15698.01|15811.3|15691.3|15818.01|15698.01|15811.3|15691.3|10
1623119470000|2021-06-08 02:31:10|15807.26|15687.26|15808.76|15688.76|15808.76|15688.76|15806.07|15686.07|10
1623119480000|2021-06-08 02:31:20|15807.9|15687.9|15808.26|15688.26|15809.39|15689.39|15807.6|15687.6|10
1623119490000|2021-06-08 02:31:30|15809.08|15689.08|15813.37|15693.37|15813.37|15693.37|15809.08|15689.08|10
1623119500000|2021-06-08 02:31:40|15813.53|15693.53|15815.48|15695.48|15815.54|15695.54|15813.53|15693.53|10
1623119510000|2021-06-08 02:31:50|15815.72|15695.72|15815.6|15695.6|15815.72|15695.72|15814.02|15694.02|10
1623119520000|2021-06-08 02:32:00|15815.04|15695.04|15808.19|15688.19|15815.04|15695.04|15807.92|15687.92|10
1623119530000|2021-06-08 02:32:10|15807|15687|15801.19|15681.19|15807|15687|15801.01|15681.01|10
1623119540000|2021-06-08 02:32:20|15801.52|15681.52|15797.7|15677.7|15801.52|15681.52|15797.7|15677.7|10
1623119550000|2021-06-08 02:32:30|15798.59|15678.59|15798.79|15678.79|15799.51|15679.51|15798.59|15678.59|10
1623119560000|2021-06-08 02:32:40|15798.81|15678.81|15802.02|15682.02|15802.55|15682.55|15798.81|15678.81|10
1623119570000|2021-06-08 02:32:50|15802.54|15682.54|15808.67|15688.67|15808.67|15688.67|15802.54|15682.54|10
1623119580000|2021-06-08 02:33:00|15810.02|15690.02|15817.17|15697.17|15817.32|15697.32|15810.02|15690.02|10
1623119590000|2021-06-08 02:33:10|15817.67|15697.67|15817.03|15697.03|15817.67|15697.67|15815.97|15695.97|10
1623119600000|2021-06-08 02:33:20|15817.53|15697.53|15814.11|15694.11|15817.53|15697.53|15814.11|15694.11|10
1623119610000|2021-06-08 02:33:30|15813.88|15693.88|15811.3|15691.3|15813.88|15693.88|15811.27|15691.27|10
1623119620000|2021-06-08 02:33:40|15811.38|15691.38|15808.92|15688.92|15811.38|15691.38|15808.38|15688.38|10
1623119630000|2021-06-08 02:33:50|15808.52|15688.52|15809.2|15689.2|15809.2|15689.2|15807.55|15687.55|10
1623119640000|2021-06-08 02:34:00|15808.99|15688.99|15806.01|15686.01|15808.99|15688.99|15805.86|15685.86|9
1623119650000|2021-06-08 02:34:10|15806.03|15686.03|15805.79|15685.79|15806.03|15686.03|15805.27|15685.27|10
1623119660000|2021-06-08 02:34:20|15806.14|15686.14|15807.44|15687.44|15807.58|15687.58|15806.07|15686.07|10
1623119670000|2021-06-08 02:34:30|15807.82|15687.82|15808.65|15688.65|15809.17|15689.17|15807.33|15687.33|10
1623119680000|2021-06-08 02:34:40|15808.49|15688.49|15806.14|15686.14|15808.49|15688.49|15806.14|15686.14|10
1623119690000|2021-06-08 02:34:50|15806.4|15686.4|15806.29|15686.29|15807.8|15687.8|15806.15|15686.15|10
1623119700000|2021-06-08 02:35:00|15806.23|15686.23|15806.52|15686.52|15806.71|15686.71|15805.42|15685.42|10
1623119710000|2021-06-08 02:35:10|15807.51|15687.51|15805.02|15685.02|15807.51|15687.51|15805.02|15685.02|9
1623119720000|2021-06-08 02:35:20|15805.18|15685.18|15804.39|15684.39|15805.18|15685.18|15804.22|15684.22|9
1623119730000|2021-06-08 02:35:30|15804.23|15684.23|15805.28|15685.28|15806.23|15686.23|15804.23|15684.23|10
1623119740000|2021-06-08 02:35:40|15805.02|15685.02|15800.39|15680.39|15805.1|15685.1|15800.39|15680.39|10
1623119750000|2021-06-08 02:35:50|15800.22|15680.22|15792.77|15672.77|15800.4|15680.4|15792.77|15672.77|10
1623119760000|2021-06-08 02:36:00|15791.84|15671.84|15782.74|15662.74|15792.04|15672.04|15781.9|15661.9|10
1623119770000|2021-06-08 02:36:10|15782.92|15662.92|15782.81|15662.81|15782.92|15662.92|15780.74|15660.74|10
1623119780000|2021-06-08 02:36:20|15783.62|15663.62|15785.73|15665.73|15785.73|15665.73|15783.62|15663.62|10
1623119790000|2021-06-08 02:36:30|15786.36|15666.36|15787.02|15667.02|15787.25|15667.25|15786.23|15666.23|10
1623119800000|2021-06-08 02:36:40|15787.27|15667.27|15789.87|15669.87|15790.47|15670.47|15787.27|15667.27|10
1623119810000|2021-06-08 02:36:50|15789.1|15669.1|15787.72|15667.72|15791.65|15671.65|15787.72|15667.72|10
1623119820000|2021-06-08 02:37:00|15783.2|15663.2|15775.99|15655.99|15783.2|15663.2|15775.99|15655.99|10
1623119830000|2021-06-08 02:37:10|15775.9|15655.9|15772.27|15652.27|15775.9|15655.9|15770.89|15650.89|10
1623119840000|2021-06-08 02:37:20|15773.34|15653.34|15771.49|15651.49|15774.33|15654.33|15771.04|15651.04|10
1623119850000|2021-06-08 02:37:30|15771.4|15651.4|15770.99|15650.99|15771.85|15651.85|15770.53|15650.53|10
1623119860000|2021-06-08 02:37:40|15771.49|15651.49|15769.87|15649.87|15771.49|15651.49|15769.43|15649.43|10
1623119870000|2021-06-08 02:37:50|15769.83|15649.83|15769.72|15649.72|15769.83|15649.83|15768.44|15648.44|10
1623119880000|2021-06-08 02:38:00|15770.54|15650.54|15769.31|15649.31|15771.29|15651.29|15769.31|15649.31|10
1623119890000|2021-06-08 02:38:10|15769.9|15649.9|15769.76|15649.76|15770.98|15650.98|15769.03|15649.03|10
1623119900000|2021-06-08 02:38:20|15769.61|15649.61|15767.38|15647.38|15769.86|15649.86|15767.38|15647.38|10
1623119910000|2021-06-08 02:38:30|15767.61|15647.61|15767.63|15647.63|15767.69|15647.69|15766.79|15646.79|10
1623119920000|2021-06-08 02:38:40|15768.13|15648.13|15768.35|15648.35|15768.84|15648.84|15767.74|15647.74|10
1623119930000|2021-06-08 02:38:50|15768.85|15648.85|15771.08|15651.08|15771.08|15651.08|15768.85|15648.85|10
1623119940000|2021-06-08 02:39:00|15770.46|15650.46|15767.63|15647.63|15771.58|15651.58|15766.86|15646.86|10
1623119950000|2021-06-08 02:39:10|15766.59|15646.59|15764.43|15644.43|15766.59|15646.59|15763.63|15643.63|10
1623119960000|2021-06-08 02:39:20|15762.89|15642.89|15761.92|15641.92|15763.82|15643.82|15761.84|15641.84|10
1623119970000|2021-06-08 02:39:30|15762.31|15642.31|15758.38|15638.38|15763.61|15643.61|15758.38|15638.38|10
1623119980000|2021-06-08 02:39:40|15756.57|15636.57|15749.16|15629.16|15756.57|15636.57|15749.16|15629.16|10
1623119990000|2021-06-08 02:39:50|15747.42|15627.42|15746.27|15626.27|15747.42|15627.42|15746.06|15626.06|9
1623120000000|2021-06-08 02:40:00|15745.36|15625.36|15746.35|15626.35|15746.84|15626.84|15744.2|15624.2|8
1623120010000|2021-06-08 02:40:10|15746.08|15626.08|15742.09|15622.09|15746.08|15626.08|15742.09|15622.09|10
1623120020000|2021-06-08 02:40:20|15742.72|15622.72|15741.48|15621.48|15742.72|15622.72|15740.35|15620.35|10
1623120030000|2021-06-08 02:40:30|15742|15622|15742.21|15622.21|15742.42|15622.42|15740.01|15620.01|10
1623120040000|2021-06-08 02:40:40|15741.6|15621.6|15729.76|15609.76|15741.6|15621.6|15729.76|15609.76|10
1623120050000|2021-06-08 02:40:50|15731.67|15611.67|15733.3|15613.3|15733.33|15613.33|15730.47|15610.47|10
1623120060000|2021-06-08 02:41:00|15733.83|15613.83|15733.57|15613.57|15734.93|15614.93|15733.57|15613.57|10
1623120070000|2021-06-08 02:41:10|15734.12|15614.12|15735.49|15615.49|15735.49|15615.49|15734.12|15614.12|9
1623120080000|2021-06-08 02:41:20|15735.36|15615.36|15736.71|15616.71|15736.71|15616.71|15734.17|15614.17|10
1623120090000|2021-06-08 02:41:30|15736.76|15616.76|15730.12|15610.12|15736.76|15616.76|15726.72|15606.72|10
1623120100000|2021-06-08 02:41:40|15720.61|15600.61|15692.38|15572.38|15720.61|15600.61|15692.38|15572.38|10
1623120110000|2021-06-08 02:41:50|15693.72|15573.72|15671.66|15551.66|15693.72|15573.72|15671.66|15551.66|10
1623120120000|2021-06-08 02:42:00|15672.56|15552.56|15653.58|15533.58|15672.56|15552.56|15649.06|15529.06|10
1623120130000|2021-06-08 02:42:10|15638.13|15518.13|15637.78|15517.78|15638.13|15518.13|15627.99|15507.99|10
1623120140000|2021-06-08 02:42:20|15640.08|15520.08|15648.43|15528.43|15648.43|15528.43|15640.08|15520.08|10
1623120150000|2021-06-08 02:42:30|15649.6|15529.6|15645.65|15525.65|15653.68|15533.68|15644.71|15524.71|10
1623120160000|2021-06-08 02:42:40|15643.85|15523.85|15636.83|15516.83|15643.85|15523.85|15636.83|15516.83|10
1623120170000|2021-06-08 02:42:50|15634.87|15514.87|15620.28|15500.28|15634.87|15514.87|15620.28|15500.28|10
1623120180000|2021-06-08 02:43:00|15619.57|15499.57|15616.42|15496.42|15619.57|15499.57|15614|15494|10
1623120190000|2021-06-08 02:43:10|15615.85|15495.85|15616.09|15496.09|15618.09|15498.09|15614.88|15494.88|10
1623120200000|2021-06-08 02:43:20|15614.72|15494.72|15624.82|15504.82|15625.49|15505.49|15614.72|15494.72|10
1623120210000|2021-06-08 02:43:30|15624.93|15504.93|15632.06|15512.06|15633.12|15513.12|15623.41|15503.41|10
1623120220000|2021-06-08 02:43:40|15632.24|15512.24|15628.21|15508.21|15633.6|15513.6|15627.62|15507.62|10
1623120230000|2021-06-08 02:43:50|15627.94|15507.94|15625.22|15505.22|15627.94|15507.94|15624.71|15504.71|10
1623120240000|2021-06-08 02:44:00|15625.33|15505.33|15624.48|15504.48|15625.9|15505.9|15624.45|15504.45|10
1623120250000|2021-06-08 02:44:10|15623.9|15503.9|15615.8|15495.8|15625.19|15505.19|15615.8|15495.8|10
1623120260000|2021-06-08 02:44:20|15612.63|15492.63|15608.59|15488.59|15612.63|15492.63|15608.44|15488.44|10
1623120270000|2021-06-08 02:44:30|15607.46|15487.46|15612.46|15492.46|15612.46|15492.46|15605.6|15485.6|10
1623120280000|2021-06-08 02:44:40|15614.07|15494.07|15613.18|15493.18|15614.41|15494.41|15613.18|15493.18|10
1623120290000|2021-06-08 02:44:50|15613.51|15493.51|15618.29|15498.29|15619.36|15499.36|15613.51|15493.51|10
1623120300000|2021-06-08 02:45:00|15617.41|15497.41|15619.68|15499.68|15620.95|15500.95|15617.41|15497.41|10
1623120310000|2021-06-08 02:45:10|15619.91|15499.91|15615.57|15495.57|15619.91|15499.91|15614.54|15494.54|10
1623120320000|2021-06-08 02:45:20|15615.13|15495.13|15609.14|15489.14|15615.13|15495.13|15609.14|15489.14|10
1623120330000|2021-06-08 02:45:30|15607.14|15487.14|15605.8|15485.8|15608.75|15488.75|15605.46|15485.46|10
1623120340000|2021-06-08 02:45:40|15606.06|15486.06|15591.98|15471.98|15606.23|15486.23|15591.35|15471.35|10
1623120350000|2021-06-08 02:45:50|15593.67|15473.67|15547.52|15427.52|15593.67|15473.67|15547.52|15427.52|10
1623120360000|2021-06-08 02:46:00|15543.08|15423.08|15468.64|15348.64|15543.08|15423.08|15468.64|15348.64|10
1623120370000|2021-06-08 02:46:10|15466.69|15346.69|15462.49|15342.49|15466.69|15346.69|15454.71|15334.71|10
1623120380000|2021-06-08 02:46:20|15460.45|15340.45|15442.52|15322.52|15463.49|15343.49|15442.52|15322.52|10
1623120390000|2021-06-08 02:46:30|15439.76|15319.76|15444.59|15324.59|15448.6|15328.6|15438.94|15318.94|10
1623120400000|2021-06-08 02:46:40|15443.47|15323.47|15437.64|15317.64|15443.93|15323.93|15437.64|15317.64|10
1623120410000|2021-06-08 02:46:50|15437.11|15317.11|15410.66|15290.66|15437.89|15317.89|15408.93|15288.93|10
1623120420000|2021-06-08 02:47:00|15408.34|15288.34|15404.49|15284.49|15408.34|15288.34|15403.82|15283.82|10
1623120430000|2021-06-08 02:47:10|15404.35|15284.35|15419.78|15299.78|15421.63|15301.63|15404.35|15284.35|10
1623120440000|2021-06-08 02:47:20|15421.91|15301.91|15415.5|15295.5|15421.91|15301.91|15415.5|15295.5|10
1623120450000|2021-06-08 02:47:30|15413.77|15293.77|15377.04|15257.04|15413.77|15293.77|15377.04|15257.04|10
1623120460000|2021-06-08 02:47:40|15374.55|15254.55|15371.1|15251.1|15374.55|15254.55|15370.87|15250.87|10
1623120470000|2021-06-08 02:47:50|15369.85|15249.85|15365.76|15245.76|15369.85|15249.85|15365.61|15245.61|10
1623120480000|2021-06-08 02:48:00|15364.4|15244.4|15358.48|15238.48|15366.62|15246.62|15356.67|15236.67|10
1623120490000|2021-06-08 02:48:10|15359.93|15239.93|15351.54|15231.54|15359.93|15239.93|15350.96|15230.96|10
1623120500000|2021-06-08 02:48:20|15350.51|15230.51|15316.61|15196.61|15350.51|15230.51|15316.61|15196.61|10
1623120510000|2021-06-08 02:48:30|15314.19|15194.19|15278.46|15158.46|15314.19|15194.19|15278.46|15158.46|10
1623120520000|2021-06-08 02:48:40|15277.6|15157.6|15288.66|15168.66|15288.66|15168.66|15277.6|15157.6|10
1623120530000|2021-06-08 02:48:50|15286.09|15166.09|15285.08|15165.08|15286.09|15166.09|15282.1|15162.1|10
1623120540000|2021-06-08 02:49:00|15286.01|15166.01|15287.21|15167.21|15289.33|15169.33|15283.49|15163.49|10
1623120550000|2021-06-08 02:49:10|15283.61|15163.61|15282.69|15162.69|15288.08|15168.08|15282.69|15162.69|10
1623120560000|2021-06-08 02:49:20|15281.59|15161.59|15241.93|15121.93|15281.59|15161.59|15241.19|15121.19|10
1623120570000|2021-06-08 02:49:30|15240.21|15120.21|15240.38|15120.38|15244.93|15124.93|15240.21|15120.21|10
1623120580000|2021-06-08 02:49:40|15240.23|15120.23|15249.65|15129.65|15250.14|15130.14|15240.23|15120.23|10
1623120590000|2021-06-08 02:49:50|15249.34|15129.34|15258.16|15138.16|15259.34|15139.34|15249.34|15129.34|10
1623120600000|2021-06-08 02:50:00|15258.03|15138.03|15267.7|15147.7|15267.7|15147.7|15254.82|15134.82|10
1623120610000|2021-06-08 02:50:10|15267.6|15147.6|15285.43|15165.43|15285.43|15165.43|15267.6|15147.6|10
1623120620000|2021-06-08 02:50:20|15286.31|15166.31|15300.66|15180.66|15301.93|15181.93|15286.31|15166.31|10
1623120630000|2021-06-08 02:50:30|15305.42|15185.42|15315.71|15195.71|15315.71|15195.71|15305.42|15185.42|10
1623120640000|2021-06-08 02:50:40|15316.25|15196.25|15309.88|15189.88|15316.25|15196.25|15309.88|15189.88|10
1623120650000|2021-06-08 02:50:50|15306.26|15186.26|15286.7|15166.7|15306.26|15186.26|15286.7|15166.7|9
1623120660000|2021-06-08 02:51:00|15283.95|15163.95|15270.11|15150.11|15283.95|15163.95|15270.11|15150.11|10
1623120670000|2021-06-08 02:51:10|15271.18|15151.18|15273.39|15153.39|15274.62|15154.62|15271.18|15151.18|10
1623120680000|2021-06-08 02:51:20|15274.28|15154.28|15252.82|15132.82|15274.28|15154.28|15252.82|15132.82|10
1623120690000|2021-06-08 02:51:30|15249.91|15129.91|15214.25|15094.25|15249.91|15129.91|15214.25|15094.25|10
1623120700000|2021-06-08 02:51:40|15210.27|15090.27|15205.26|15085.26|15210.27|15090.27|15201.87|15081.87|10
1623120710000|2021-06-08 02:51:50|15202.84|15082.84|15179.92|15059.92|15203.31|15083.31|15179.92|15059.92|10
1623120720000|2021-06-08 02:52:00|15177.6|15057.6|15158.59|15038.59|15177.6|15057.6|15158.59|15038.59|10
1623120730000|2021-06-08 02:52:10|15158.28|15038.28|15140.32|15020.32|15158.28|15038.28|15140.32|15020.32|10
1623120740000|2021-06-08 02:52:20|15139.15|15019.15|15109.1|14989.1|15139.15|15019.15|15109.1|14989.1|10
1623120750000|2021-06-08 02:52:30|15106.32|14986.32|15098.39|14978.39|15106.32|14986.32|15095.52|14975.52|10
1623120760000|2021-06-08 02:52:40|15101.77|14981.77|15130.34|15010.34|15130.34|15010.34|15101.77|14981.77|10
1623120770000|2021-06-08 02:52:50|15133.45|15013.45|15148.21|15028.21|15150.47|15030.47|15133.45|15013.45|10
1623120780000|2021-06-08 02:53:00|15147.03|15027.03|15168.66|15048.66|15169|15049|15147.03|15027.03|10
1623120790000|2021-06-08 02:53:10|15168.04|15048.04|15206.78|15086.78|15207.05|15087.05|15168.04|15048.04|10
1623120800000|2021-06-08 02:53:20|15208.73|15088.73|15221.56|15101.56|15222.05|15102.05|15208.73|15088.73|10
1623120810000|2021-06-08 02:53:30|15224.07|15104.07|15238.95|15118.95|15238.95|15118.95|15224.07|15104.07|9
1623120820000|2021-06-08 02:53:40|15239.53|15119.53|15234.76|15114.76|15245.92|15125.92|15234.76|15114.76|10
1623120830000|2021-06-08 02:53:50|15233.49|15113.49|15212.17|15092.17|15233.49|15113.49|15212.01|15092.01|10
1623120840000|2021-06-08 02:54:00|15212.03|15092.03|15218.02|15098.02|15220.94|15100.94|15212.03|15092.03|10
1623120850000|2021-06-08 02:54:10|15218.27|15098.27|15210.06|15090.06|15218.27|15098.27|15208.06|15088.06|10
1623120860000|2021-06-08 02:54:20|15213.51|15093.51|15227.17|15107.17|15227.17|15107.17|15213.51|15093.51|10
1623120870000|2021-06-08 02:54:30|15230.02|15110.02|15233.97|15113.97|15236.17|15116.17|15230.02|15110.02|10
1623120880000|2021-06-08 02:54:40|15233.83|15113.83|15237.62|15117.62|15237.73|15117.73|15233.83|15113.83|10
1623120890000|2021-06-08 02:54:50|15237.78|15117.78|15233.77|15113.77|15241.96|15121.96|15233.39|15113.39|10
1623120900000|2021-06-08 02:55:00|15232.38|15112.38|15234.49|15114.49|15234.52|15114.52|15229.85|15109.85|10
1623120910000|2021-06-08 02:55:10|15235.54|15115.54|15242.26|15122.26|15242.26|15122.26|15235.54|15115.54|10
1623120920000|2021-06-08 02:55:20|15243.38|15123.38|15251.77|15131.77|15252.9|15132.9|15243.38|15123.38|10
1623120930000|2021-06-08 02:55:30|15250.91|15130.91|15265.81|15145.81|15265.81|15145.81|15250.91|15130.91|10
1623120940000|2021-06-08 02:55:40|15265.27|15145.27|15261.38|15141.38|15265.27|15145.27|15261.38|15141.38|10
1623120950000|2021-06-08 02:55:50|15262.51|15142.51|15263.11|15143.11|15264.25|15144.25|15262.41|15142.41|10
1623120960000|2021-06-08 02:56:00|15263.17|15143.17|15268.28|15148.28|15268.28|15148.28|15262.96|15142.96|10
1623120970000|2021-06-08 02:56:10|15269.9|15149.9|15276.45|15156.45|15278.55|15158.55|15269.9|15149.9|10
1623120980000|2021-06-08 02:56:20|15277.93|15157.93|15275.03|15155.03|15278.38|15158.38|15272.27|15152.27|9
1623120990000|2021-06-08 02:56:30|15273.68|15153.68|15265.75|15145.75|15273.68|15153.68|15265.75|15145.75|10
1623121000000|2021-06-08 02:56:40|15265.53|15145.53|15269.68|15149.68|15269.68|15149.68|15265.53|15145.53|10
1623121010000|2021-06-08 02:56:50|15269.73|15149.73|15271.73|15151.73|15273.61|15153.61|15269.73|15149.73|8
1623121020000|2021-06-08 02:57:00|15273.84|15153.84|15277.18|15157.18|15278.35|15158.35|15273.84|15153.84|10
1623121030000|2021-06-08 02:57:10|15276.91|15156.91|15285.53|15165.53|15285.53|15165.53|15276.91|15156.91|10
1623121040000|2021-06-08 02:57:20|15286.63|15166.63|15295.79|15175.79|15298.43|15178.43|15286.63|15166.63|10
1623121050000|2021-06-08 02:57:30|15296.34|15176.34|15310.71|15190.71|15311.52|15191.52|15296.34|15176.34|10
1623121060000|2021-06-08 02:57:40|15309.94|15189.94|15321.15|15201.15|15321.15|15201.15|15309.94|15189.94|10
1623121070000|2021-06-08 02:57:50|15321.2|15201.2|15315.94|15195.94|15322.1|15202.1|15315.94|15195.94|10
1623121080000|2021-06-08 02:58:00|15315.45|15195.45|15306.17|15186.17|15315.45|15195.45|15305.75|15185.75|10
1623121090000|2021-06-08 02:58:10|15305.87|15185.87|15305.87|15185.87|15306.3|15186.3|15305.19|15185.19|10
1623121100000|2021-06-08 02:58:20|15306.65|15186.65|15301.58|15181.58|15310.02|15190.02|15301.58|15181.58|10
1623121110000|2021-06-08 02:58:30|15301.49|15181.49|15292.51|15172.51|15301.49|15181.49|15292.51|15172.51|10
1623121120000|2021-06-08 02:58:40|15292.02|15172.02|15296.25|15176.25|15296.25|15176.25|15292.02|15172.02|10
1623121130000|2021-06-08 02:58:50|15297.21|15177.21|15296.37|15176.37|15297.21|15177.21|15295.65|15175.65|10
1623121140000|2021-06-08 02:59:00|15295.99|15175.99|15296.97|15176.97|15298.19|15178.19|15295.79|15175.79|9
1623121150000|2021-06-08 02:59:10|15296.56|15176.56|15289.95|15169.95|15296.56|15176.56|15289.03|15169.03|9
1623121160000|2021-06-08 02:59:20|15289.97|15169.97|15282.44|15162.44|15290.21|15170.21|15282.44|15162.44|10
1623121170000|2021-06-08 02:59:30|15281.49|15161.49|15269.99|15149.99|15281.74|15161.74|15269.99|15149.99|10
1623121180000|2021-06-08 02:59:40|15269.93|15149.93|15267.77|15147.77|15271.31|15151.31|15267.69|15147.69|9
1623121190000|2021-06-08 02:59:50|15267.9|15147.9|15255.66|15135.66|15268.2|15148.2|15255.66|15135.66|10
1623121200000|2021-06-08 03:00:00|15254.5|15134.5|15242.48|15122.48|15254.5|15134.5|15241.55|15121.55|10
1623121210000|2021-06-08 03:00:10|15243.04|15123.04|15257.63|15137.63|15257.63|15137.63|15243.04|15123.04|10
1623121220000|2021-06-08 03:00:20|15264.18|15144.18|15271.94|15151.94|15272.33|15152.33|15264.18|15144.18|10
1623121230000|2021-06-08 03:00:30|15273.18|15153.18|15274.84|15154.84|15274.84|15154.84|15270.78|15150.78|10
1623121240000|2021-06-08 03:00:40|15274.55|15154.55|15288.19|15168.19|15288.19|15168.19|15274.55|15154.55|10
1623121250000|2021-06-08 03:00:50|15287.88|15167.88|15300.15|15180.15|15300.15|15180.15|15287.88|15167.88|10
1623121260000|2021-06-08 03:01:00|15300.17|15180.17|15306.59|15186.59|15306.59|15186.59|15300.17|15180.17|10
1623121270000|2021-06-08 03:01:10|15307.44|15187.44|15319.93|15199.93|15319.93|15199.93|15307.44|15187.44|10
1623121280000|2021-06-08 03:01:20|15319.42|15199.42|15327.48|15207.48|15327.77|15207.77|15319.42|15199.42|9
1623121290000|2021-06-08 03:01:30|15328.65|15208.65|15328.47|15208.47|15329.57|15209.57|15327.88|15207.88|10
1623121300000|2021-06-08 03:01:40|15329.18|15209.18|15327.06|15207.06|15329.18|15209.18|15326.32|15206.32|10
1623121310000|2021-06-08 03:01:50|15326.38|15206.38|15324.39|15204.39|15326.38|15206.38|15324.26|15204.26|10
1623121320000|2021-06-08 03:02:00|15324.01|15204.01|15307.96|15187.96|15324.17|15204.17|15307.96|15187.96|10
1623121330000|2021-06-08 03:02:10|15306.49|15186.49|15297.59|15177.59|15306.49|15186.49|15297.59|15177.59|10
1623121340000|2021-06-08 03:02:20|15297.51|15177.51|15292.23|15172.23|15297.51|15177.51|15291.71|15171.71|10
1623121350000|2021-06-08 03:02:30|15292.7|15172.7|15295.42|15175.42|15295.61|15175.61|15292.19|15172.19|9
1623121360000|2021-06-08 03:02:40|15295.6|15175.6|15301.45|15181.45|15301.51|15181.51|15295.06|15175.06|10
1623121370000|2021-06-08 03:02:50|15301.5|15181.5|15312.46|15192.46|15312.46|15192.46|15301.5|15181.5|10
1623121380000|2021-06-08 03:03:00|15314.12|15194.12|15321.41|15201.41|15321.92|15201.92|15314.12|15194.12|10
1623121390000|2021-06-08 03:03:10|15321.58|15201.58|15326.34|15206.34|15326.34|15206.34|15321.17|15201.17|10
1623121400000|2021-06-08 03:03:20|15327.14|15207.14|15325.05|15205.05|15327.31|15207.31|15324.4|15204.4|10
1623121410000|2021-06-08 03:03:30|15324.88|15204.88|15322.67|15202.67|15324.88|15204.88|15322.45|15202.45|10
1623121420000|2021-06-08 03:03:40|15319.47|15199.47|15319.22|15199.22|15321.55|15201.55|15318.87|15198.87|9
1623121430000|2021-06-08 03:03:50|15318.54|15198.54|15311.42|15191.42|15318.54|15198.54|15311.42|15191.42|10
1623121440000|2021-06-08 03:04:00|15311.7|15191.7|15302.06|15182.06|15311.7|15191.7|15302.06|15182.06|10
1623121450000|2021-06-08 03:04:10|15301.28|15181.28|15294.49|15174.49|15301.28|15181.28|15294.49|15174.49|10
1623121460000|2021-06-08 03:04:20|15291.24|15171.24|15283.63|15163.63|15291.24|15171.24|15283.56|15163.56|10
1623121470000|2021-06-08 03:04:30|15283.32|15163.32|15269.02|15149.02|15283.32|15163.32|15269.02|15149.02|10
1623121480000|2021-06-08 03:04:40|15268.4|15148.4|15264.02|15144.02|15269.88|15149.88|15264.02|15144.02|10
1623121490000|2021-06-08 03:04:50|15262.14|15142.14|15248|15128|15262.14|15142.14|15247.79|15127.79|10
1623121500000|2021-06-08 03:05:00|15247.21|15127.21|15237.59|15117.59|15247.21|15127.21|15237.59|15117.59|10
1623121510000|2021-06-08 03:05:10|15238.42|15118.42|15247.18|15127.18|15247.18|15127.18|15238.42|15118.42|10
1623121520000|2021-06-08 03:05:20|15248.7|15128.7|15255.95|15135.95|15255.95|15135.95|15248.7|15128.7|10
1623121530000|2021-06-08 03:05:30|15256.28|15136.28|15253.21|15133.21|15256.28|15136.28|15252.45|15132.45|10
1623121540000|2021-06-08 03:05:40|15253.59|15133.59|15260.95|15140.95|15260.95|15140.95|15253.59|15133.59|10
1623121550000|2021-06-08 03:05:50|15261.7|15141.7|15261.16|15141.16|15261.87|15141.87|15259.59|15139.59|10
1623121560000|2021-06-08 03:06:00|15260.59|15140.59|15263.24|15143.24|15263.24|15143.24|15259.34|15139.34|10
1623121570000|2021-06-08 03:06:10|15263.27|15143.27|15276.27|15156.27|15276.27|15156.27|15263.27|15143.27|10
1623121580000|2021-06-08 03:06:20|15277.32|15157.32|15280.84|15160.84|15281.41|15161.41|15277.32|15157.32|10
1623121590000|2021-06-08 03:06:30|15280.91|15160.91|15280.8|15160.8|15283.04|15163.04|15280.74|15160.74|10
1623121600000|2021-06-08 03:06:40|15280.49|15160.49|15280.96|15160.96|15281.86|15161.86|15279.2|15159.2|9
1623121610000|2021-06-08 03:06:50|15281.19|15161.19|15281.61|15161.61|15282.35|15162.35|15280.84|15160.84|10
1623121620000|2021-06-08 03:07:00|15281.47|15161.47|15273.93|15153.93|15281.47|15161.47|15273.93|15153.93|10
1623121630000|2021-06-08 03:07:10|15273.88|15153.88|15261.29|15141.29|15274.32|15154.32|15261.29|15141.29|10
1623121640000|2021-06-08 03:07:20|15260.15|15140.15|15255.52|15135.52|15260.15|15140.15|15254.53|15134.53|10
1623121650000|2021-06-08 03:07:30|15255.88|15135.88|15267.64|15147.64|15267.64|15147.64|15255.88|15135.88|10
1623121660000|2021-06-08 03:07:40|15266.75|15146.75|15277.24|15157.24|15277.24|15157.24|15266.75|15146.75|10
1623121670000|2021-06-08 03:07:50|15278.13|15158.13|15287.44|15167.44|15287.44|15167.44|15277.64|15157.64|10
1623121680000|2021-06-08 03:08:00|15287.4|15167.4|15284.36|15164.36|15287.4|15167.4|15284.36|15164.36|9
1623121690000|2021-06-08 03:08:10|15281.52|15161.52|15273.48|15153.48|15281.52|15161.52|15273.48|15153.48|10
1623121700000|2021-06-08 03:08:20|15273.39|15153.39|15268.19|15148.19|15273.39|15153.39|15268.19|15148.19|10
1623121710000|2021-06-08 03:08:30|15267.43|15147.43|15263.95|15143.95|15267.67|15147.67|15263.1|15143.1|10
1623121720000|2021-06-08 03:08:40|15263.78|15143.78|15265.43|15145.43|15266.48|15146.48|15263.78|15143.78|10
1623121730000|2021-06-08 03:08:50|15264.97|15144.97|15259.83|15139.83|15264.97|15144.97|15259.67|15139.67|10
1623121740000|2021-06-08 03:09:00|15259.54|15139.54|15257.97|15137.97|15259.54|15139.54|15256.42|15136.42|10
1623121750000|2021-06-08 03:09:10|15258.32|15138.32|15264.01|15144.01|15264.01|15144.01|15258.32|15138.32|10
1623121760000|2021-06-08 03:09:20|15263.83|15143.83|15257.39|15137.39|15263.83|15143.83|15257.39|15137.39|10
1623121770000|2021-06-08 03:09:30|15257.53|15137.53|15253.79|15133.79|15258.27|15138.27|15253.79|15133.79|10
1623121780000|2021-06-08 03:09:40|15252.96|15132.96|15251.14|15131.14|15254.03|15134.03|15250.57|15130.57|10
1623121790000|2021-06-08 03:09:50|15250.2|15130.2|15235.64|15115.64|15250.2|15130.2|15235.64|15115.64|10
1623121800000|2021-06-08 03:10:00|15234.68|15114.68|15210.17|15090.17|15235.27|15115.27|15210.17|15090.17|10
1623121810000|2021-06-08 03:10:10|15208.91|15088.91|15207.09|15087.09|15208.91|15088.91|15202.03|15082.03|10
1623121820000|2021-06-08 03:10:20|15208.27|15088.27|15200.13|15080.13|15208.59|15088.59|15200.13|15080.13|10
1623121830000|2021-06-08 03:10:30|15199.23|15079.23|15194.16|15074.16|15199.23|15079.23|15194|15074|10
1623121840000|2021-06-08 03:10:40|15193.87|15073.87|15167.3|15047.3|15193.87|15073.87|15167.3|15047.3|10
1623121850000|2021-06-08 03:10:50|15164.51|15044.51|15166.05|15046.05|15167.11|15047.11|15164.51|15044.51|10
1623121860000|2021-06-08 03:11:00|15165.54|15045.54|15172.64|15052.64|15172.64|15052.64|15165.54|15045.54|10
1623121870000|2021-06-08 03:11:10|15175.64|15055.64|15182.96|15062.96|15184.37|15064.37|15175.64|15055.64|10
1623121880000|2021-06-08 03:11:20|15181.7|15061.7|15181.51|15061.51|15184.69|15064.69|15181.49|15061.49|10
1623121890000|2021-06-08 03:11:30|15180.25|15060.25|15152.64|15032.64|15180.25|15060.25|15152.64|15032.64|10
1623121900000|2021-06-08 03:11:40|15153.53|15033.53|15143.64|15023.64|15154.04|15034.04|15143.64|15023.64|10
1623121910000|2021-06-08 03:11:50|15144.19|15024.19|15135.12|15015.12|15144.19|15024.19|15135.12|15015.12|10
1623121920000|2021-06-08 03:12:00|15135.51|15015.51|15124.41|15004.41|15135.51|15015.51|15123.7|15003.7|10
1623121930000|2021-06-08 03:12:10|15124.5|15004.5|15124.49|15004.49|15124.82|15004.82|15123.13|15003.13|10
1623121940000|2021-06-08 03:12:20|15123.97|15003.97|15124.27|15004.27|15124.27|15004.27|15122.24|15002.24|10
1623121950000|2021-06-08 03:12:30|15125.76|15005.76|15138.83|15018.83|15138.83|15018.83|15125.76|15005.76|10
1623121960000|2021-06-08 03:12:40|15139.08|15019.08|15143.75|15023.75|15144.24|15024.24|15137.57|15017.57|10
1623121970000|2021-06-08 03:12:50|15143.21|15023.21|15141.84|15021.84|15145.41|15025.41|15141.84|15021.84|10
1623121980000|2021-06-08 03:13:00|15141.95|15021.95|15141.01|15021.01|15142.65|15022.65|15139.47|15019.47|10
1623121990000|2021-06-08 03:13:10|15140.79|15020.79|15145.38|15025.38|15145.38|15025.38|15140.79|15020.79|10
1623122000000|2021-06-08 03:13:20|15146.43|15026.43|15136.9|15016.9|15146.64|15026.64|15136.9|15016.9|10
1623122010000|2021-06-08 03:13:30|15136.69|15016.69|15128.79|15008.79|15136.69|15016.69|15128.79|15008.79|10
1623122020000|2021-06-08 03:13:40|15127.16|15007.16|15120.26|15000.26|15127.16|15007.16|15120.26|15000.26|10
1623122030000|2021-06-08 03:13:50|15120.63|15000.63|15106.48|14986.48|15120.63|15000.63|15106.48|14986.48|10
1623122040000|2021-06-08 03:14:00|15107.14|14987.14|15101.49|14981.49|15107.14|14987.14|15101.49|14981.49|9
1623122050000|2021-06-08 03:14:10|15101.24|14981.24|15087.77|14967.77|15101.24|14981.24|15087.77|14967.77|10
1623122060000|2021-06-08 03:14:20|15084.75|14964.75|15075.56|14955.56|15084.75|14964.75|15070.59|14950.59|10
1623122070000|2021-06-08 03:14:30|15076.94|14956.94|15071.07|14951.07|15077.42|14957.42|15070.47|14950.47|10
1623122080000|2021-06-08 03:14:40|15069.91|14949.91|15075.05|14955.05|15076.07|14956.07|15069.62|14949.62|10
1623122090000|2021-06-08 03:14:50|15078.72|14958.72|15082.08|14962.08|15085.04|14965.04|15078.72|14958.72|10
1623122100000|2021-06-08 03:15:00|15081.21|14961.21|15080|14960|15081.21|14961.21|15075.77|14955.77|10
1623122110000|2021-06-08 03:15:10|15079.79|14959.79|15101.48|14981.48|15101.48|14981.48|15079.79|14959.79|10
1623122120000|2021-06-08 03:15:20|15102.04|14982.04|15106.49|14986.49|15107.84|14987.84|15101.58|14981.58|10
1623122130000|2021-06-08 03:15:30|15107.89|14987.89|15119.63|14999.63|15119.63|14999.63|15107.89|14987.89|10
1623122140000|2021-06-08 03:15:40|15121.09|15001.09|15127.23|15007.23|15127.23|15007.23|15121.09|15001.09|10
1623122150000|2021-06-08 03:15:50|15127.98|15007.98|15145.4|15025.4|15145.4|15025.4|15127.09|15007.09|10
1623122160000|2021-06-08 03:16:00|15146.7|15026.7|15170.31|15050.31|15170.31|15050.31|15145.64|15025.64|10
1623122170000|2021-06-08 03:16:10|15175.53|15055.53|15188.59|15068.59|15188.59|15068.59|15174.62|15054.62|10
1623122180000|2021-06-08 03:16:20|15190.26|15070.26|15207.21|15087.21|15207.21|15087.21|15190.22|15070.22|10
1623122190000|2021-06-08 03:16:30|15210.38|15090.38|15226.29|15106.29|15226.29|15106.29|15210.38|15090.38|10
1623122200000|2021-06-08 03:16:40|15225.51|15105.51|15239.36|15119.36|15239.89|15119.89|15225.51|15105.51|10
1623122210000|2021-06-08 03:16:50|15240.43|15120.43|15238.17|15118.17|15241.21|15121.21|15236.85|15116.85|10
1623122220000|2021-06-08 03:17:00|15238.27|15118.27|15230.19|15110.19|15239.34|15119.34|15230.19|15110.19|10
1623122230000|2021-06-08 03:17:10|15230.64|15110.64|15222.78|15102.78|15230.64|15110.64|15220.95|15100.95|10
1623122240000|2021-06-08 03:17:20|15223.37|15103.37|15228.52|15108.52|15229.06|15109.06|15223.37|15103.37|10
1623122250000|2021-06-08 03:17:30|15229.49|15109.49|15236.33|15116.33|15236.33|15116.33|15229.49|15109.49|10
1623122260000|2021-06-08 03:17:40|15235.98|15115.98|15240.59|15120.59|15240.59|15120.59|15235.98|15115.98|10
1623122270000|2021-06-08 03:17:50|15240.23|15120.23|15244.27|15124.27|15244.27|15124.27|15240.23|15120.23|10
1623122280000|2021-06-08 03:18:00|15242.06|15122.06|15234.07|15114.07|15242.06|15122.06|15234.07|15114.07|10
1623122290000|2021-06-08 03:18:10|15231.67|15111.67|15227.74|15107.74|15231.67|15111.67|15227.74|15107.74|10
1623122300000|2021-06-08 03:18:20|15227.81|15107.81|15214.69|15094.69|15227.81|15107.81|15214.69|15094.69|10
1623122310000|2021-06-08 03:18:30|15214.55|15094.55|15208.25|15088.25|15214.55|15094.55|15208.06|15088.06|9
1623122320000|2021-06-08 03:18:40|15207.07|15087.07|15203.47|15083.47|15207.07|15087.07|15203.47|15083.47|10
1623122330000|2021-06-08 03:18:50|15203.85|15083.85|15194.5|15074.5|15203.85|15083.85|15193.84|15073.84|10
1623122340000|2021-06-08 03:19:00|15193.91|15073.91|15194.97|15074.97|15194.97|15074.97|15191.45|15071.45|10
1623122350000|2021-06-08 03:19:10|15195.66|15075.66|15181.53|15061.53|15195.66|15075.66|15181.53|15061.53|10
1623122360000|2021-06-08 03:19:20|15178.9|15058.9|15167.98|15047.98|15178.9|15058.9|15166.94|15046.94|10
1623122370000|2021-06-08 03:19:30|15165.64|15045.64|15139|15019|15165.64|15045.64|15139|15019|10
1623122380000|2021-06-08 03:19:40|15139.32|15019.32|15134.86|15014.86|15139.32|15019.32|15134.86|15014.86|10
1623122390000|2021-06-08 03:19:50|15131.42|15011.42|15130.6|15010.6|15132.26|15012.26|15130.6|15010.6|10
1623122400000|2021-06-08 03:20:00|15130.47|15010.47|15126.25|15006.25|15130.47|15010.47|15126.25|15006.25|10
1623122410000|2021-06-08 03:20:10|15127.56|15007.56|15139.4|15019.4|15139.4|15019.4|15127.56|15007.56|10
1623122420000|2021-06-08 03:20:20|15142.74|15022.74|15150.25|15030.25|15150.32|15030.32|15142.74|15022.74|10
1623122430000|2021-06-08 03:20:30|15150.91|15030.91|15154.7|15034.7|15154.7|15034.7|15150.63|15030.63|10
1623122440000|2021-06-08 03:20:40|15153.96|15033.96|15149.1|15029.1|15154.16|15034.16|15149.1|15029.1|10
1623122450000|2021-06-08 03:20:50|15147.89|15027.89|15138.58|15018.58|15148.47|15028.47|15138.58|15018.58|9
1623122460000|2021-06-08 03:21:00|15138.99|15018.99|15134|15014|15138.99|15018.99|15134|15014|10
1623122470000|2021-06-08 03:21:10|15129.91|15009.91|15112.52|14992.52|15129.91|15009.91|15112.52|14992.52|9
1623122480000|2021-06-08 03:21:20|15111.51|14991.51|15098.36|14978.36|15111.51|14991.51|15098.22|14978.22|10
1623122490000|2021-06-08 03:21:30|15098.46|14978.46|15094.53|14974.53|15098.46|14978.46|15094.09|14974.09|10
1623122500000|2021-06-08 03:21:40|15094.28|14974.28|15088.76|14968.76|15095.07|14975.07|15087.96|14967.96|10
1623122510000|2021-06-08 03:21:50|15088.47|14968.47|15079.26|14959.26|15088.47|14968.47|15079.26|14959.26|10
1623122520000|2021-06-08 03:22:00|15079.68|14959.68|15083.19|14963.19|15083.19|14963.19|15075.05|14955.05|10
1623122530000|2021-06-08 03:22:10|15084.72|14964.72|15091.3|14971.3|15091.6|14971.6|15084.72|14964.72|10
1623122540000|2021-06-08 03:22:20|15089.66|14969.66|15075.61|14955.61|15090.13|14970.13|15075.61|14955.61|10
1623122550000|2021-06-08 03:22:30|15074.58|14954.58|15066.96|14946.96|15074.58|14954.58|15066.96|14946.96|10
1623122560000|2021-06-08 03:22:40|15066.71|14946.71|15065.05|14945.05|15067.12|14947.12|15062.66|14942.66|10
1623122570000|2021-06-08 03:22:50|15062.39|14942.39|15056.75|14936.75|15062.92|14942.92|15056.75|14936.75|10
1623122580000|2021-06-08 03:23:00|15055.88|14935.88|15053.27|14933.27|15055.88|14935.88|15053.09|14933.09|10
1623122590000|2021-06-08 03:23:10|15055.04|14935.04|15058.13|14938.13|15059.59|14939.59|15055.04|14935.04|10
1623122600000|2021-06-08 03:23:20|15057.31|14937.31|15052.58|14932.58|15057.31|14937.31|15052.58|14932.58|10
1623122610000|2021-06-08 03:23:30|15051.69|14931.69|15046.12|14926.12|15051.69|14931.69|15046.06|14926.06|10
1623122620000|2021-06-08 03:23:40|15045.5|14925.5|15021.62|14901.62|15045.5|14925.5|15021.62|14901.62|10
1623122630000|2021-06-08 03:23:50|15020.01|14900.01|14993.8|14873.8|15020.01|14900.01|14993.8|14873.8|10
1623122640000|2021-06-08 03:24:00|14994.01|14874.01|14986.97|14866.97|14994.01|14874.01|14978.92|14858.92|10
1623122650000|2021-06-08 03:24:10|14986.53|14866.53|15001.44|14881.44|15001.44|14881.44|14986.53|14866.53|10
1623122660000|2021-06-08 03:24:20|15003.81|14883.81|15011.28|14891.28|15011.75|14891.75|15003.81|14883.81|10
1623122670000|2021-06-08 03:24:30|15010.7|14890.7|15005.68|14885.68|15010.7|14890.7|15005.68|14885.68|10
1623122680000|2021-06-08 03:24:40|15003.81|14883.81|14991.66|14871.66|15003.81|14883.81|14991.04|14871.04|10
1623122690000|2021-06-08 03:24:50|14991.07|14871.07|14984.04|14864.04|14991.07|14871.07|14984.04|14864.04|10
1623122700000|2021-06-08 03:25:00|14984.74|14864.74|14990.1|14870.1|14990.1|14870.1|14982.52|14862.52|10
1623122710000|2021-06-08 03:25:10|14993.21|14873.21|15005.34|14885.34|15005.34|14885.34|14993.21|14873.21|10
1623122720000|2021-06-08 03:25:20|15005.74|14885.74|15010.17|14890.17|15010.17|14890.17|15005.74|14885.74|10
1623122730000|2021-06-08 03:25:30|15013.39|14893.39|15012.09|14892.09|15013.71|14893.71|15011.58|14891.58|10
1623122740000|2021-06-08 03:25:40|15012.15|14892.15|15015.96|14895.96|15016.13|14896.13|15011.05|14891.05|10
1623122750000|2021-06-08 03:25:50|15017.65|14897.65|15027.42|14907.42|15027.65|14907.65|15017.65|14897.65|10
1623122760000|2021-06-08 03:26:00|15028.3|14908.3|15046.81|14926.81|15046.81|14926.81|15028.3|14908.3|10
1623122770000|2021-06-08 03:26:10|15049.12|14929.12|15058.87|14938.87|15058.87|14938.87|15049.12|14929.12|10
1623122780000|2021-06-08 03:26:20|15059.04|14939.04|15064.27|14944.27|15064.27|14944.27|15059.04|14939.04|10
1623122790000|2021-06-08 03:26:30|15065.5|14945.5|15062.04|14942.04|15065.73|14945.73|15062.04|14942.04|10
1623122800000|2021-06-08 03:26:40|15061.15|14941.15|15049.14|14929.14|15061.15|14941.15|15049.14|14929.14|10
1623122810000|2021-06-08 03:26:50|15049.53|14929.53|15033.48|14913.48|15049.76|14929.76|15033.48|14913.48|10
1623122820000|2021-06-08 03:27:00|15033.58|14913.58|15022.19|14902.19|15033.58|14913.58|15022.19|14902.19|10
1623122830000|2021-06-08 03:27:10|15021.78|14901.78|15016.37|14896.37|15021.78|14901.78|15013.93|14893.93|10
1623122840000|2021-06-08 03:27:20|15018.32|14898.32|15012.47|14892.47|15018.82|14898.82|15012.47|14892.47|10
1623122850000|2021-06-08 03:27:30|15011|14891|15000.86|14880.86|15011|14891|14998.62|14878.62|10
1623122860000|2021-06-08 03:27:40|15000.97|14880.97|14982.14|14862.14|15001.42|14881.42|14982.14|14862.14|10
1623122870000|2021-06-08 03:27:50|14979.92|14859.92|14981.29|14861.29|14981.29|14861.29|14977.24|14857.24|10
1623122880000|2021-06-08 03:28:00|14980.53|14860.53|14994.17|14874.17|14994.17|14874.17|14980.4|14860.4|10
1623122890000|2021-06-08 03:28:10|14995.9|14875.9|15002.79|14882.79|15004.85|14884.85|14995.72|14875.72|10
1623122900000|2021-06-08 03:28:20|15004.33|14884.33|15010.29|14890.29|15010.29|14890.29|15004.33|14884.33|10
1623122910000|2021-06-08 03:28:30|15010.4|14890.4|15006.31|14886.31|15010.68|14890.68|15006.31|14886.31|10
1623122920000|2021-06-08 03:28:40|15006.83|14886.83|15001.44|14881.44|15006.83|14886.83|15000.73|14880.73|10
1623122930000|2021-06-08 03:28:50|15000.99|14880.99|15005.54|14885.54|15005.54|14885.54|15000.37|14880.37|10
1623122940000|2021-06-08 03:29:00|15005.2|14885.2|15016.42|14896.42|15016.42|14896.42|15003.81|14883.81|10
1623122950000|2021-06-08 03:29:10|15016.18|14896.18|15016.63|14896.63|15017.84|14897.84|15016.18|14896.18|10
1623122960000|2021-06-08 03:29:20|15016.38|14896.38|15026.34|14906.34|15026.53|14906.53|15016.38|14896.38|10
1623122970000|2021-06-08 03:29:30|15026.88|14906.88|15036.64|14916.64|15036.64|14916.64|15026.88|14906.88|10
1623122980000|2021-06-08 03:29:40|15039.45|14919.45|15041.89|14921.89|15042.25|14922.25|15038.85|14918.85|10
1623122990000|2021-06-08 03:29:50|15041.43|14921.43|15054.67|14934.67|15054.67|14934.67|15041.43|14921.43|10
1623123000000|2021-06-08 03:30:00|15054|14934|15068.96|14948.96|15068.96|14948.96|15054|14934|10
1623123010000|2021-06-08 03:30:10|15070.45|14950.45|15092.11|14972.11|15092.11|14972.11|15070.45|14950.45|10
1623123020000|2021-06-08 03:30:20|15092.79|14972.79|15113.45|14993.45|15113.45|14993.45|15092.79|14972.79|10
1623123030000|2021-06-08 03:30:30|15115.17|14995.17|15114.6|14994.6|15117.82|14997.82|15114.6|14994.6|10
1623123040000|2021-06-08 03:30:40|15114.41|14994.41|15103.84|14983.84|15114.41|14994.41|15103.84|14983.84|10
1623123050000|2021-06-08 03:30:50|15103.54|14983.54|15092.64|14972.64|15103.54|14983.54|15092.64|14972.64|10
1623123060000|2021-06-08 03:31:00|15090.19|14970.19|15074.66|14954.66|15090.19|14970.19|15074.66|14954.66|10
1623123070000|2021-06-08 03:31:10|15073.38|14953.38|15062.65|14942.65|15073.38|14953.38|15062.65|14942.65|10
1623123080000|2021-06-08 03:31:20|15060.35|14940.35|15060.78|14940.78|15060.78|14940.78|15058.79|14938.79|10
1623123090000|2021-06-08 03:31:30|15060.89|14940.89|15076.93|14956.93|15076.93|14956.93|15060.89|14940.89|10
1623123100000|2021-06-08 03:31:40|15079.73|14959.73|15096.86|14976.86|15096.86|14976.86|15079.73|14959.73|10
1623123110000|2021-06-08 03:31:50|15097.66|14977.66|15101.6|14981.6|15101.6|14981.6|15097.66|14977.66|10
1623123120000|2021-06-08 03:32:00|15101.88|14981.88|15117.18|14997.18|15117.18|14997.18|15101.78|14981.78|10
1623123130000|2021-06-08 03:32:10|15116.54|14996.54|15121.33|15001.33|15125.64|15005.64|15116.54|14996.54|10
1623123140000|2021-06-08 03:32:20|15121.61|15001.61|15126.8|15006.8|15126.8|15006.8|15121.48|15001.48|10
1623123150000|2021-06-08 03:32:30|15126.74|15006.74|15130.95|15010.95|15131.2|15011.2|15126.74|15006.74|10
1623123160000|2021-06-08 03:32:40|15132.9|15012.9|15144.77|15024.77|15144.77|15024.77|15132.9|15012.9|10
1623123170000|2021-06-08 03:32:50|15145.93|15025.93|15149.68|15029.68|15150.34|15030.34|15145.93|15025.93|10
1623123180000|2021-06-08 03:33:00|15150.14|15030.14|15151.43|15031.43|15151.63|15031.63|15150.09|15030.09|10
1623123190000|2021-06-08 03:33:10|15151.12|15031.12|15146.76|15026.76|15151.75|15031.75|15146.54|15026.54|10
1623123200000|2021-06-08 03:33:20|15147.36|15027.36|15146.82|15026.82|15148.31|15028.31|15146.74|15026.74|10
1623123210000|2021-06-08 03:33:30|15147.01|15027.01|15147.93|15027.93|15147.93|15027.93|15145.92|15025.92|10
1623123220000|2021-06-08 03:33:40|15150.56|15030.56|15153.37|15033.37|15155.72|15035.72|15150.37|15030.37|10
1623123230000|2021-06-08 03:33:50|15153.66|15033.66|15150.68|15030.68|15153.66|15033.66|15150.22|15030.22|10
1623123240000|2021-06-08 03:34:00|15150.54|15030.54|15138.8|15018.8|15151.7|15031.7|15138.8|15018.8|10
1623123250000|2021-06-08 03:34:10|15135.87|15015.87|15122.35|15002.35|15136.14|15016.14|15122.35|15002.35|10
1623123260000|2021-06-08 03:34:20|15121.76|15001.76|15116.75|14996.75|15121.76|15001.76|15116.15|14996.15|10
1623123270000|2021-06-08 03:34:30|15115.39|14995.39|15112.93|14992.93|15115.39|14995.39|15112.48|14992.48|10
1623123280000|2021-06-08 03:34:40|15112.27|14992.27|15120.07|15000.07|15120.07|15000.07|15112.27|14992.27|10
1623123290000|2021-06-08 03:34:50|15120.54|15000.54|15129.82|15009.82|15129.82|15009.82|15120.54|15000.54|9
1623123300000|2021-06-08 03:35:00|15129.77|15009.77|15136.85|15016.85|15136.85|15016.85|15129.17|15009.17|9
1623123310000|2021-06-08 03:35:10|15137.77|15017.77|15143.34|15023.34|15143.34|15023.34|15137.63|15017.63|10
1623123320000|2021-06-08 03:35:20|15143.98|15023.98|15146.27|15026.27|15146.59|15026.59|15143.98|15023.98|10
1623123330000|2021-06-08 03:35:30|15146.33|15026.33|15149.17|15029.17|15149.67|15029.67|15145.41|15025.41|10
1623123340000|2021-06-08 03:35:40|15147.24|15027.24|15149.42|15029.42|15149.91|15029.91|15147.24|15027.24|10
1623123350000|2021-06-08 03:35:50|15150.04|15030.04|15157.05|15037.05|15157.05|15037.05|15150.04|15030.04|10
1623123360000|2021-06-08 03:36:00|15158.75|15038.75|15171.21|15051.21|15171.21|15051.21|15158.09|15038.09|10
1623123370000|2021-06-08 03:36:10|15171.58|15051.58|15186.57|15066.57|15186.57|15066.57|15170.35|15050.35|10
1623123380000|2021-06-08 03:36:20|15187.5|15067.5|15194.34|15074.34|15194.34|15074.34|15187.5|15067.5|10
1623123390000|2021-06-08 03:36:30|15192.38|15072.38|15192.93|15072.93|15195.05|15075.05|15191.87|15071.87|10
1623123400000|2021-06-08 03:36:40|15191.86|15071.86|15188.05|15068.05|15191.86|15071.86|15188.05|15068.05|10
1623123410000|2021-06-08 03:36:50|15187.92|15067.92|15193.31|15073.31|15193.31|15073.31|15187.92|15067.92|10
1623123420000|2021-06-08 03:37:00|15194.47|15074.47|15198.21|15078.21|15198.21|15078.21|15194.47|15074.47|10
1623123430000|2021-06-08 03:37:10|15198.03|15078.03|15202.46|15082.46|15202.46|15082.46|15198.03|15078.03|10
1623123440000|2021-06-08 03:37:20|15202.45|15082.45|15213.59|15093.59|15213.73|15093.73|15202.45|15082.45|10
1623123450000|2021-06-08 03:37:30|15214.77|15094.77|15217.79|15097.79|15218.01|15098.01|15213.52|15093.52|10
1623123460000|2021-06-08 03:37:40|15217.19|15097.19|15208.31|15088.31|15217.19|15097.19|15208.31|15088.31|9
1623123470000|2021-06-08 03:37:50|15206.76|15086.76|15209.42|15089.42|15209.42|15089.42|15206.42|15086.42|10
1623123480000|2021-06-08 03:38:00|15210.62|15090.62|15211.42|15091.42|15212.22|15092.22|15209.81|15089.81|10
1623123490000|2021-06-08 03:38:10|15210.64|15090.64|15211.46|15091.46|15212.06|15092.06|15210.41|15090.41|10
1623123500000|2021-06-08 03:38:20|15211.53|15091.53|15210.37|15090.37|15211.53|15091.53|15210.32|15090.32|10
1623123510000|2021-06-08 03:38:30|15210.5|15090.5|15207.82|15087.82|15210.5|15090.5|15207.82|15087.82|10
1623123520000|2021-06-08 03:38:40|15207.04|15087.04|15211.95|15091.95|15211.95|15091.95|15206.8|15086.8|10
1623123530000|2021-06-08 03:38:50|15212.86|15092.86|15214|15094|15214.13|15094.13|15212.29|15092.29|10
1623123540000|2021-06-08 03:39:00|15214.41|15094.41|15221.15|15101.15|15221.15|15101.15|15214.23|15094.23|10
1623123550000|2021-06-08 03:39:10|15222.3|15102.3|15228.99|15108.99|15228.99|15108.99|15221.86|15101.86|10
1623123560000|2021-06-08 03:39:20|15229.37|15109.37|15227.7|15107.7|15229.66|15109.66|15227.7|15107.7|9
1623123570000|2021-06-08 03:39:30|15228.58|15108.58|15229.2|15109.2|15231.19|15111.19|15228.58|15108.58|10
1623123580000|2021-06-08 03:39:40|15230.89|15110.89|15234.03|15114.03|15234.03|15114.03|15230.69|15110.69|10
1623123590000|2021-06-08 03:39:50|15233.78|15113.78|15231.76|15111.76|15234.33|15114.33|15231.76|15111.76|10
1623123600000|2021-06-08 03:40:00|15232.72|15112.72|15224.35|15104.35|15233.1|15113.1|15224.35|15104.35|10
1623123610000|2021-06-08 03:40:10|15223.78|15103.78|15218.74|15098.74|15223.78|15103.78|15218.37|15098.37|10
1623123620000|2021-06-08 03:40:20|15218.84|15098.84|15219.9|15099.9|15219.96|15099.96|15217.76|15097.76|10
1623123630000|2021-06-08 03:40:30|15219.06|15099.06|15220.76|15100.76|15220.76|15100.76|15218.73|15098.73|10
1623123640000|2021-06-08 03:40:40|15220.22|15100.22|15222.51|15102.51|15222.51|15102.51|15220.22|15100.22|10
1623123650000|2021-06-08 03:40:50|15223.4|15103.4|15230.29|15110.29|15230.29|15110.29|15223.4|15103.4|10
1623123660000|2021-06-08 03:41:00|15230.58|15110.58|15239.07|15119.07|15240.06|15120.06|15230.58|15110.58|10
1623123670000|2021-06-08 03:41:10|15238.72|15118.72|15239.8|15119.8|15239.9|15119.9|15238.72|15118.72|10
1623123680000|2021-06-08 03:41:20|15240.44|15120.44|15241.62|15121.62|15242.29|15122.29|15239.42|15119.42|10
1623123690000|2021-06-08 03:41:30|15241.99|15121.99|15248.93|15128.93|15248.93|15128.93|15241.99|15121.99|10
1623123700000|2021-06-08 03:41:40|15249.58|15129.58|15259.4|15139.4|15259.79|15139.79|15249.58|15129.58|10
1623123710000|2021-06-08 03:41:50|15259.82|15139.82|15264.91|15144.91|15264.91|15144.91|15259.41|15139.41|10
1623123720000|2021-06-08 03:42:00|15265.53|15145.53|15264.23|15144.23|15270.71|15150.71|15264.23|15144.23|10
1623123730000|2021-06-08 03:42:10|15262.61|15142.61|15254.81|15134.81|15262.66|15142.66|15254.7|15134.7|10
1623123740000|2021-06-08 03:42:20|15255.71|15135.71|15251.62|15131.62|15255.71|15135.71|15250.94|15130.94|9
1623123750000|2021-06-08 03:42:30|15252.71|15132.71|15247.87|15127.87|15252.71|15132.71|15247.87|15127.87|10
1623123760000|2021-06-08 03:42:40|15247.48|15127.48|15245.22|15125.22|15247.48|15127.48|15243.19|15123.19|10
1623123770000|2021-06-08 03:42:50|15244.75|15124.75|15244.35|15124.35|15245.03|15125.03|15243.35|15123.35|10
1623123780000|2021-06-08 03:43:00|15245.37|15125.37|15252.22|15132.22|15252.22|15132.22|15245.37|15125.37|10
1623123790000|2021-06-08 03:43:10|15252.39|15132.39|15254.48|15134.48|15255.04|15135.04|15252.39|15132.39|10
1623123800000|2021-06-08 03:43:20|15254.34|15134.34|15256.22|15136.22|15256.27|15136.27|15254.34|15134.34|10
1623123810000|2021-06-08 03:43:30|15255.89|15135.89|15251.36|15131.36|15255.89|15135.89|15251.36|15131.36|10
1623123820000|2021-06-08 03:43:40|15249.22|15129.22|15244.01|15124.01|15249.93|15129.93|15244.01|15124.01|10
1623123830000|2021-06-08 03:43:50|15244.73|15124.73|15243.31|15123.31|15244.73|15124.73|15243.31|15123.31|10
1623123840000|2021-06-08 03:44:00|15243.49|15123.49|15235.7|15115.7|15243.84|15123.84|15235.7|15115.7|10
1623123850000|2021-06-08 03:44:10|15230.93|15110.93|15222.85|15102.85|15230.93|15110.93|15222.85|15102.85|10
1623123860000|2021-06-08 03:44:20|15222.84|15102.84|15222.83|15102.83|15223.45|15103.45|15218.75|15098.75|10
1623123870000|2021-06-08 03:44:30|15222.56|15102.56|15229.38|15109.38|15229.38|15109.38|15222.56|15102.56|10
1623123880000|2021-06-08 03:44:40|15229.83|15109.83|15234.5|15114.5|15234.78|15114.78|15229.83|15109.83|10
1623123890000|2021-06-08 03:44:50|15235.83|15115.83|15235.64|15115.64|15236.57|15116.57|15235.24|15115.24|10
1623123900000|2021-06-08 03:45:00|15235.75|15115.75|15230.66|15110.66|15235.82|15115.82|15230.66|15110.66|10
1623123910000|2021-06-08 03:45:10|15229.59|15109.59|15223.85|15103.85|15229.59|15109.59|15223.46|15103.46|10
1623123920000|2021-06-08 03:45:20|15222.3|15102.3|15220.94|15100.94|15222.3|15102.3|15220.94|15100.94|10
1623123930000|2021-06-08 03:45:30|15220.69|15100.69|15217.92|15097.92|15220.69|15100.69|15216.58|15096.58|10
1623123940000|2021-06-08 03:45:40|15218.15|15098.15|15221.36|15101.36|15221.36|15101.36|15217.56|15097.56|10
1623123950000|2021-06-08 03:45:50|15221.18|15101.18|15222.48|15102.48|15222.48|15102.48|15220.83|15100.83|9
1623123960000|2021-06-08 03:46:00|15224.14|15104.14|15235.68|15115.68|15235.68|15115.68|15224.14|15104.14|10
1623123970000|2021-06-08 03:46:10|15237.46|15117.46|15241.83|15121.83|15241.83|15121.83|15237.46|15117.46|10
1623123980000|2021-06-08 03:46:20|15242.27|15122.27|15245.19|15125.19|15245.19|15125.19|15242.27|15122.27|10
1623123990000|2021-06-08 03:46:30|15245.89|15125.89|15260.76|15140.76|15260.76|15140.76|15245.89|15125.89|10
1623124000000|2021-06-08 03:46:40|15261.05|15141.05|15264.52|15144.52|15264.52|15144.52|15261.05|15141.05|10
1623124010000|2021-06-08 03:46:50|15265.46|15145.46|15272.55|15152.55|15272.55|15152.55|15265.46|15145.46|10
1623124020000|2021-06-08 03:47:00|15273.15|15153.15|15289.97|15169.97|15289.97|15169.97|15273.15|15153.15|10
1623124030000|2021-06-08 03:47:10|15289.84|15169.84|15298.47|15178.47|15298.69|15178.69|15289.39|15169.39|10
1623124040000|2021-06-08 03:47:20|15298.72|15178.72|15301.74|15181.74|15301.74|15181.74|15298.72|15178.72|10
1623124050000|2021-06-08 03:47:30|15301.31|15181.31|15298.54|15178.54|15301.84|15181.84|15298.54|15178.54|10
1623124060000|2021-06-08 03:47:40|15299.02|15179.02|15297.38|15177.38|15299.96|15179.96|15295.51|15175.51|10
1623124070000|2021-06-08 03:47:50|15297.14|15177.14|15293.35|15173.35|15297.14|15177.14|15293.35|15173.35|10
1623124080000|2021-06-08 03:48:00|15292.29|15172.29|15294.98|15174.98|15294.98|15174.98|15292.29|15172.29|10
1623124090000|2021-06-08 03:48:10|15295.74|15175.74|15292.25|15172.25|15295.74|15175.74|15292.25|15172.25|10
1623124100000|2021-06-08 03:48:20|15292.07|15172.07|15288.74|15168.74|15292.35|15172.35|15288.74|15168.74|10
1623124110000|2021-06-08 03:48:30|15288.3|15168.3|15287.75|15167.75|15288.8|15168.8|15287.58|15167.58|10
1623124120000|2021-06-08 03:48:40|15286.92|15166.92|15285.52|15165.52|15287.15|15167.15|15285.18|15165.18|10
1623124130000|2021-06-08 03:48:50|15286.25|15166.25|15288.22|15168.22|15288.22|15168.22|15286.25|15166.25|10
1623124140000|2021-06-08 03:49:00|15287.94|15167.94|15297.4|15177.4|15297.4|15177.4|15287.94|15167.94|10
1623124150000|2021-06-08 03:49:10|15302.79|15182.79|15322.12|15202.12|15322.12|15202.12|15302.79|15182.79|10
1623124160000|2021-06-08 03:49:20|15324.08|15204.08|15328.83|15208.83|15330.23|15210.23|15324.08|15204.08|10
1623124170000|2021-06-08 03:49:30|15328.14|15208.14|15330.68|15210.68|15330.68|15210.68|15327.57|15207.57|10
1623124180000|2021-06-08 03:49:40|15331.68|15211.68|15335.73|15215.73|15335.73|15215.73|15331.28|15211.28|10
1623124190000|2021-06-08 03:49:50|15335.13|15215.13|15338.5|15218.5|15338.5|15218.5|15334.72|15214.72|10
1623124200000|2021-06-08 03:50:00|15337.88|15217.88|15336.55|15216.55|15338.76|15218.76|15336.5|15216.5|10
1623124210000|2021-06-08 03:50:10|15337.12|15217.12|15330.61|15210.61|15337.24|15217.24|15330.61|15210.61|10
1623124220000|2021-06-08 03:50:20|15329.59|15209.59|15326.19|15206.19|15329.59|15209.59|15326.19|15206.19|10
1623124230000|2021-06-08 03:50:30|15326.09|15206.09|15321.38|15201.38|15326.09|15206.09|15321.38|15201.38|10
1623124240000|2021-06-08 03:50:40|15321.7|15201.7|15322.4|15202.4|15322.4|15202.4|15321.19|15201.19|10
1623124250000|2021-06-08 03:50:50|15323.15|15203.15|15322.29|15202.29|15323.29|15203.29|15322.12|15202.12|10
1623124260000|2021-06-08 03:51:00|15323|15203|15322.98|15202.98|15324.19|15204.19|15322.43|15202.43|10
1623124270000|2021-06-08 03:51:10|15322.3|15202.3|15319.77|15199.77|15322.63|15202.63|15319.22|15199.22|10
1623124280000|2021-06-08 03:51:20|15319.93|15199.93|15318.64|15198.64|15320.77|15200.77|15317.3|15197.3|10
1623124290000|2021-06-08 03:51:30|15320.14|15200.14|15326.18|15206.18|15326.18|15206.18|15320.14|15200.14|10
1623124300000|2021-06-08 03:51:40|15327.45|15207.45|15331.93|15211.93|15331.93|15211.93|15327.04|15207.04|10
1623124310000|2021-06-08 03:51:50|15332.04|15212.04|15334.28|15214.28|15334.28|15214.28|15331.79|15211.79|10
1623124320000|2021-06-08 03:52:00|15334.08|15214.08|15336.37|15216.37|15337.43|15217.43|15334.08|15214.08|10
1623124330000|2021-06-08 03:52:10|15336.18|15216.18|15336.13|15216.13|15336.18|15216.18|15334.18|15214.18|10
1623124340000|2021-06-08 03:52:20|15335.83|15215.83|15338.06|15218.06|15338.06|15218.06|15335.34|15215.34|10
1623124350000|2021-06-08 03:52:30|15338.69|15218.69|15343.57|15223.57|15343.67|15223.67|15338.16|15218.16|10
1623124360000|2021-06-08 03:52:40|15343.75|15223.75|15344.62|15224.62|15346.9|15226.9|15343.75|15223.75|10
1623124370000|2021-06-08 03:52:50|15344|15224|15346.02|15226.02|15346.02|15226.02|15344|15224|10
1623124380000|2021-06-08 03:53:00|15345.65|15225.65|15341.84|15221.84|15345.72|15225.72|15341.58|15221.58|9
1623124390000|2021-06-08 03:53:10|15341.79|15221.79|15343.16|15223.16|15343.9|15223.9|15341.66|15221.66|10
1623124400000|2021-06-08 03:53:20|15343.52|15223.52|15344.7|15224.7|15344.91|15224.91|15343.52|15223.52|10
1623124410000|2021-06-08 03:53:30|15345.1|15225.1|15351.51|15231.51|15351.51|15231.51|15345.1|15225.1|10
1623124420000|2021-06-08 03:53:40|15352.22|15232.22|15356.5|15236.5|15356.6|15236.6|15351.83|15231.83|10
1623124430000|2021-06-08 03:53:50|15357.82|15237.82|15369.78|15249.78|15369.78|15249.78|15357.82|15237.82|10
1623124440000|2021-06-08 03:54:00|15369.63|15249.63|15367.33|15247.33|15370.62|15250.62|15367.33|15247.33|10
1623124450000|2021-06-08 03:54:10|15368.2|15248.2|15365.32|15245.32|15368.2|15248.2|15365.26|15245.26|10
1623124460000|2021-06-08 03:54:20|15364.21|15244.21|15359.37|15239.37|15364.21|15244.21|15359.28|15239.28|10
1623124470000|2021-06-08 03:54:30|15358.83|15238.83|15359.68|15239.68|15361.19|15241.19|15358.83|15238.83|10
1623124480000|2021-06-08 03:54:40|15359.01|15239.01|15361.77|15241.77|15361.77|15241.77|15359.01|15239.01|9
1623124490000|2021-06-08 03:54:50|15362.82|15242.82|15364.24|15244.24|15365.48|15245.48|15362.82|15242.82|10
1623124500000|2021-06-08 03:55:00|15365.15|15245.15|15369.77|15249.77|15370.47|15250.47|15365.15|15245.15|10
1623124510000|2021-06-08 03:55:10|15369.11|15249.11|15366.14|15246.14|15370.53|15250.53|15366.14|15246.14|10
1623124520000|2021-06-08 03:55:20|15365.15|15245.15|15354.7|15234.7|15365.15|15245.15|15354.7|15234.7|10
1623124530000|2021-06-08 03:55:30|15352.87|15232.87|15351.14|15231.14|15353.42|15233.42|15351.14|15231.14|10
1623124540000|2021-06-08 03:55:40|15350.89|15230.89|15354.02|15234.02|15354.02|15234.02|15350.29|15230.29|10
1623124550000|2021-06-08 03:55:50|15355.58|15235.58|15355.94|15235.94|15355.94|15235.94|15354.75|15234.75|10
1623124560000|2021-06-08 03:56:00|15356.9|15236.9|15350.99|15230.99|15357.46|15237.46|15350.99|15230.99|10
1623124570000|2021-06-08 03:56:10|15350.59|15230.59|15350.33|15230.33|15350.59|15230.59|15349.98|15229.98|10
1623124580000|2021-06-08 03:56:20|15351.53|15231.53|15346.53|15226.53|15351.53|15231.53|15346.53|15226.53|10
1623124590000|2021-06-08 03:56:30|15346.52|15226.52|15342.55|15222.55|15346.52|15226.52|15342.55|15222.55|10
1623124600000|2021-06-08 03:56:40|15341.99|15221.99|15339.28|15219.28|15341.99|15221.99|15339.28|15219.28|10
1623124610000|2021-06-08 03:56:50|15337.87|15217.87|15334.81|15214.81|15337.87|15217.87|15334.81|15214.81|10
1623124620000|2021-06-08 03:57:00|15334.4|15214.4|15332.73|15212.73|15334.48|15214.48|15332.73|15212.73|10
1623124630000|2021-06-08 03:57:10|15330.99|15210.99|15325.78|15205.78|15330.99|15210.99|15325.74|15205.74|10
1623124640000|2021-06-08 03:57:20|15325.62|15205.62|15324.38|15204.38|15325.77|15205.77|15324.38|15204.38|10
1623124650000|2021-06-08 03:57:30|15324.39|15204.39|15319.94|15199.94|15324.39|15204.39|15318.64|15198.64|10
1623124660000|2021-06-08 03:57:40|15320.27|15200.27|15323.13|15203.13|15323.13|15203.13|15318.1|15198.1|10
1623124670000|2021-06-08 03:57:50|15323.99|15203.99|15327.23|15207.23|15327.96|15207.96|15323.99|15203.99|10
1623124680000|2021-06-08 03:58:00|15327.29|15207.29|15330.95|15210.95|15330.95|15210.95|15326.54|15206.54|10
1623124690000|2021-06-08 03:58:10|15330.81|15210.81|15336.8|15216.8|15336.8|15216.8|15330.45|15210.45|10
1623124700000|2021-06-08 03:58:20|15338.07|15218.07|15345.12|15225.12|15345.86|15225.86|15338.07|15218.07|10
1623124710000|2021-06-08 03:58:30|15345.97|15225.97|15350.68|15230.68|15350.68|15230.68|15345.77|15225.77|10
1623124720000|2021-06-08 03:58:40|15350.81|15230.81|15353.42|15233.42|15354.36|15234.36|15349.22|15229.22|10
1623124730000|2021-06-08 03:58:50|15353.49|15233.49|15354.37|15234.37|15354.37|15234.37|15352.77|15232.77|10
1623124740000|2021-06-08 03:59:00|15355.3|15235.3|15358.85|15238.85|15358.85|15238.85|15355.29|15235.29|10
1623124750000|2021-06-08 03:59:10|15358.16|15238.16|15360.88|15240.88|15361.56|15241.56|15358.16|15238.16|9
1623124760000|2021-06-08 03:59:20|15360.79|15240.79|15364.2|15244.2|15364.55|15244.55|15360.79|15240.79|10
1623124770000|2021-06-08 03:59:30|15364.35|15244.35|15363.24|15243.24|15365.2|15245.2|15363.24|15243.24|10
1623124780000|2021-06-08 03:59:40|15362.92|15242.92|15356.23|15236.23|15362.92|15242.92|15356.23|15236.23|10
1623124790000|2021-06-08 03:59:50|15355.58|15235.58|15354.34|15234.34|15355.58|15235.58|15352.36|15232.36|10
1623124800000|2021-06-08 04:00:00|15353.99|15233.99|15345.27|15225.27|15353.99|15233.99|15345.27|15225.27|10
1623124810000|2021-06-08 04:00:10|15345.03|15225.03|15342.15|15222.15|15345.04|15225.04|15342.09|15222.09|10
1623124820000|2021-06-08 04:00:20|15341.65|15221.65|15333.78|15213.78|15341.65|15221.65|15333.58|15213.58|10
1623124830000|2021-06-08 04:00:30|15332.41|15212.41|15326.24|15206.24|15332.41|15212.41|15323.94|15203.94|10
1623124840000|2021-06-08 04:00:40|15326.07|15206.07|15321.4|15201.4|15326.07|15206.07|15320.35|15200.35|10
1623124850000|2021-06-08 04:00:50|15320.44|15200.44|15321.56|15201.56|15321.56|15201.56|15320.09|15200.09|10
1623124860000|2021-06-08 04:01:00|15319.97|15199.97|15322.56|15202.56|15322.94|15202.94|15319.34|15199.34|10
1623124870000|2021-06-08 04:01:10|15322.48|15202.48|15330.84|15210.84|15330.84|15210.84|15322.48|15202.48|10
1623124880000|2021-06-08 04:01:20|15331.74|15211.74|15333.99|15213.99|15333.99|15213.99|15331.74|15211.74|10
1623124890000|2021-06-08 04:01:30|15334.67|15214.67|15339.57|15219.57|15339.57|15219.57|15334.67|15214.67|10
1623124900000|2021-06-08 04:01:40|15341.06|15221.06|15344.64|15224.64|15345.77|15225.77|15341.06|15221.06|10
1623124910000|2021-06-08 04:01:50|15344.57|15224.57|15350.36|15230.36|15350.36|15230.36|15344.33|15224.33|10
1623124920000|2021-06-08 04:02:00|15352.91|15232.91|15362.63|15242.63|15362.86|15242.86|15352.91|15232.91|10
1623124930000|2021-06-08 04:02:10|15360.71|15240.71|15359.05|15239.05|15360.71|15240.71|15357.28|15237.28|10
1623124940000|2021-06-08 04:02:20|15358.61|15238.61|15360.45|15240.45|15361.4|15241.4|15358.61|15238.61|10
1623124950000|2021-06-08 04:02:30|15359.26|15239.26|15356|15236|15359.26|15239.26|15356|15236|10
1623124960000|2021-06-08 04:02:40|15357.64|15237.64|15356.32|15236.32|15357.64|15237.64|15354.41|15234.41|10
1623124970000|2021-06-08 04:02:50|15355.93|15235.93|15354.34|15234.34|15355.93|15235.93|15354.19|15234.19|10
1623124980000|2021-06-08 04:03:00|15353.78|15233.78|15352.66|15232.66|15354.02|15234.02|15351.71|15231.71|10
1623124990000|2021-06-08 04:03:10|15352.63|15232.63|15360.16|15240.16|15360.16|15240.16|15352.63|15232.63|10
1623125000000|2021-06-08 04:03:20|15364.11|15244.11|15371.32|15251.32|15371.32|15251.32|15364.11|15244.11|10
1623125010000|2021-06-08 04:03:30|15376.94|15256.94|15417.47|15297.47|15417.47|15297.47|15376.94|15256.94|10
1623125020000|2021-06-08 04:03:40|15421|15301|15443.6|15323.6|15445.03|15325.03|15421|15301|10
1623125030000|2021-06-08 04:03:50|15443.77|15323.77|15453.71|15333.71|15453.71|15333.71|15443.77|15323.77|10
1623125040000|2021-06-08 04:04:00|15454.75|15334.75|15455.69|15335.69|15458.94|15338.94|15454.75|15334.75|10
1623125050000|2021-06-08 04:04:10|15454.76|15334.76|15456.45|15336.45|15456.45|15336.45|15452.82|15332.82|10
1623125060000|2021-06-08 04:04:20|15455.89|15335.89|15453.24|15333.24|15456.68|15336.68|15453.24|15333.24|10
1623125070000|2021-06-08 04:04:30|15453.42|15333.42|15457.22|15337.22|15457.49|15337.49|15452.63|15332.63|10
1623125080000|2021-06-08 04:04:40|15457.17|15337.17|15457.62|15337.62|15460.5|15340.5|15457.17|15337.17|10
1623125090000|2021-06-08 04:04:50|15456.59|15336.59|15455.81|15335.81|15456.59|15336.59|15454.03|15334.03|9
1623125100000|2021-06-08 04:05:00|15456.64|15336.64|15449.64|15329.64|15456.64|15336.64|15449.64|15329.64|10
1623125110000|2021-06-08 04:05:10|15447.72|15327.72|15444.9|15324.9|15447.9|15327.9|15444.62|15324.62|10
1623125120000|2021-06-08 04:05:20|15444.05|15324.05|15435.03|15315.03|15444.05|15324.05|15435.03|15315.03|10
1623125130000|2021-06-08 04:05:30|15434.15|15314.15|15436.63|15316.63|15436.63|15316.63|15433.53|15313.53|10
1623125140000|2021-06-08 04:05:40|15441.31|15321.31|15447.19|15327.19|15447.19|15327.19|15441.31|15321.31|10
1623125150000|2021-06-08 04:05:50|15447.39|15327.39|15444.36|15324.36|15447.39|15327.39|15444.36|15324.36|10
1623125160000|2021-06-08 04:06:00|15444.35|15324.35|15438.67|15318.67|15444.9|15324.9|15438.67|15318.67|10
1623125170000|2021-06-08 04:06:10|15438.82|15318.82|15444.84|15324.84|15444.84|15324.84|15437.95|15317.95|10
1623125180000|2021-06-08 04:06:20|15446.2|15326.2|15451.65|15331.65|15451.65|15331.65|15446.2|15326.2|10
1623125190000|2021-06-08 04:06:30|15453.93|15333.93|15458.04|15338.04|15458.04|15338.04|15453.93|15333.93|10
1623125200000|2021-06-08 04:06:40|15458.05|15338.05|15460.6|15340.6|15462.59|15342.59|15458.05|15338.05|10
1623125210000|2021-06-08 04:06:50|15459.49|15339.49|15454.52|15334.52|15459.49|15339.49|15454.52|15334.52|10
1623125220000|2021-06-08 04:07:00|15454.29|15334.29|15450.91|15330.91|15454.29|15334.29|15450.56|15330.56|10
1623125230000|2021-06-08 04:07:10|15449.82|15329.82|15448.81|15328.81|15451.62|15331.62|15448.81|15328.81|10
1623125240000|2021-06-08 04:07:20|15447.18|15327.18|15447.87|15327.87|15447.87|15327.87|15446.35|15326.35|10
1623125250000|2021-06-08 04:07:30|15447.42|15327.42|15449.14|15329.14|15449.14|15329.14|15447.37|15327.37|10
1623125260000|2021-06-08 04:07:40|15449.19|15329.19|15453.32|15333.32|15454.72|15334.72|15449.19|15329.19|10
1623125270000|2021-06-08 04:07:50|15453.86|15333.86|15459.93|15339.93|15459.93|15339.93|15453.32|15333.32|10
1623125280000|2021-06-08 04:08:00|15459.81|15339.81|15470.32|15350.32|15470.48|15350.48|15459.81|15339.81|10
1623125290000|2021-06-08 04:08:10|15470.56|15350.56|15471.02|15351.02|15472.35|15352.35|15470.56|15350.56|10
1623125300000|2021-06-08 04:08:20|15471.18|15351.18|15468.09|15348.09|15471.63|15351.63|15468.09|15348.09|10
1623125310000|2021-06-08 04:08:30|15468.32|15348.32|15465.38|15345.38|15468.32|15348.32|15465.38|15345.38|10
1623125320000|2021-06-08 04:08:40|15465.35|15345.35|15463.85|15343.85|15465.73|15345.73|15463.85|15343.85|9
1623125330000|2021-06-08 04:08:50|15463.23|15343.23|15463.05|15343.05|15463.34|15343.34|15462.41|15342.41|10
1623125340000|2021-06-08 04:09:00|15462.88|15342.88|15470.89|15350.89|15470.89|15350.89|15462.09|15342.09|10
1623125350000|2021-06-08 04:09:10|15470.97|15350.97|15484.14|15364.14|15484.14|15364.14|15470.97|15350.97|10
1623125360000|2021-06-08 04:09:20|15483.53|15363.53|15492.6|15372.6|15492.6|15372.6|15483.53|15363.53|10
1623125370000|2021-06-08 04:09:30|15492.16|15372.16|15500.88|15380.88|15500.88|15380.88|15491.88|15371.88|10
1623125380000|2021-06-08 04:09:40|15501.83|15381.83|15510.5|15390.5|15511.33|15391.33|15501.83|15381.83|10
1623125390000|2021-06-08 04:09:50|15513.99|15393.99|15515.48|15395.48|15516.01|15396.01|15513.82|15393.82|10
1623125400000|2021-06-08 04:10:00|15516.87|15396.87|15518.14|15398.14|15522.13|15402.13|15516.87|15396.87|10
1623125410000|2021-06-08 04:10:10|15517.25|15397.25|15508.64|15388.64|15517.25|15397.25|15508.64|15388.64|10
1623125420000|2021-06-08 04:10:20|15508.94|15388.94|15510.11|15390.11|15510.24|15390.24|15507.31|15387.31|10
1623125430000|2021-06-08 04:10:30|15510.88|15390.88|15518.83|15398.83|15518.83|15398.83|15510.88|15390.88|10
1623125440000|2021-06-08 04:10:40|15518.27|15398.27|15531.86|15411.86|15531.86|15411.86|15518.27|15398.27|10
1623125450000|2021-06-08 04:10:50|15533.29|15413.29|15544.12|15424.12|15544.12|15424.12|15533.29|15413.29|10
1623125460000|2021-06-08 04:11:00|15545.27|15425.27|15546.14|15426.14|15549.85|15429.85|15545.27|15425.27|10
1623125470000|2021-06-08 04:11:10|15542.68|15422.68|15541.41|15421.41|15542.68|15422.68|15540.22|15420.22|10
1623125480000|2021-06-08 04:11:20|15541.9|15421.9|15541.9|15421.9|15543.7|15423.7|15541.54|15421.54|10
1623125490000|2021-06-08 04:11:30|15542.45|15422.45|15546.74|15426.74|15546.74|15426.74|15542.45|15422.45|10
1623125500000|2021-06-08 04:11:40|15547.54|15427.54|15549.5|15429.5|15549.5|15429.5|15546.46|15426.46|10
1623125510000|2021-06-08 04:11:50|15548.63|15428.63|15551.36|15431.36|15551.96|15431.96|15548.63|15428.63|10
1623125520000|2021-06-08 04:12:00|15550.53|15430.53|15544.28|15424.28|15550.53|15430.53|15544.28|15424.28|10
1623125530000|2021-06-08 04:12:10|15543.9|15423.9|15541.76|15421.76|15543.98|15423.98|15541.05|15421.05|10
1623125540000|2021-06-08 04:12:20|15541.16|15421.16|15547.23|15427.23|15547.23|15427.23|15539.8|15419.8|10
1623125550000|2021-06-08 04:12:30|15551.1|15431.1|15549.88|15429.88|15552.45|15432.45|15549.88|15429.88|10
1623125560000|2021-06-08 04:12:40|15549.24|15429.24|15549.01|15429.01|15549.77|15429.77|15547.64|15427.64|10
1623125570000|2021-06-08 04:12:50|15548.31|15428.31|15545.6|15425.6|15548.36|15428.36|15545.6|15425.6|10
1623125580000|2021-06-08 04:13:00|15545.09|15425.09|15542.85|15422.85|15545.92|15425.92|15542.85|15422.85|10
1623125590000|2021-06-08 04:13:10|15541.29|15421.29|15533.34|15413.34|15541.63|15421.63|15533.34|15413.34|10
1623125600000|2021-06-08 04:13:20|15532.07|15412.07|15526.26|15406.26|15532.07|15412.07|15524.95|15404.95|10
1623125610000|2021-06-08 04:13:30|15526.98|15406.98|15527.66|15407.66|15527.66|15407.66|15525.44|15405.44|10
1623125620000|2021-06-08 04:13:40|15527.59|15407.59|15526.09|15406.09|15528.62|15408.62|15526.09|15406.09|9
1623125630000|2021-06-08 04:13:50|15525.06|15405.06|15524.39|15404.39|15525.06|15405.06|15523.68|15403.68|10
1623125640000|2021-06-08 04:14:00|15524.35|15404.35|15521.78|15401.78|15524.76|15404.76|15520.93|15400.93|9
1623125650000|2021-06-08 04:14:10|15522.8|15402.8|15522.83|15402.83|15523.86|15403.86|15522.7|15402.7|10
1623125660000|2021-06-08 04:14:20|15517.92|15397.92|15513.2|15393.2|15517.92|15397.92|15513.2|15393.2|9
1623125670000|2021-06-08 04:14:30|15512.26|15392.26|15511.1|15391.1|15512.42|15392.42|15511.07|15391.07|10
1623125680000|2021-06-08 04:14:40|15512.57|15392.57|15519.88|15399.88|15519.88|15399.88|15512.57|15392.57|10
1623125690000|2021-06-08 04:14:50|15523.07|15403.07|15531.91|15411.91|15531.91|15411.91|15523.07|15403.07|10
1623125700000|2021-06-08 04:15:00|15531.66|15411.66|15530.42|15410.42|15531.85|15411.85|15530.37|15410.37|10
1623125710000|2021-06-08 04:15:10|15530.31|15410.31|15526.5|15406.5|15530.31|15410.31|15526.5|15406.5|10
1623125720000|2021-06-08 04:15:20|15526.3|15406.3|15523.66|15403.66|15526.3|15406.3|15522.82|15402.82|10
1623125730000|2021-06-08 04:15:30|15522.47|15402.47|15513.08|15393.08|15522.47|15402.47|15512.91|15392.91|10
1623125740000|2021-06-08 04:15:40|15512.34|15392.34|15506.78|15386.78|15512.34|15392.34|15506.72|15386.72|10
1623125750000|2021-06-08 04:15:50|15506.14|15386.14|15502.06|15382.06|15506.32|15386.32|15501.47|15381.47|10
1623125760000|2021-06-08 04:16:00|15499.92|15379.92|15491.4|15371.4|15499.92|15379.92|15491.31|15371.31|10
1623125770000|2021-06-08 04:16:10|15490.34|15370.34|15489.3|15369.3|15494|15374|15488.95|15368.95|10
1623125780000|2021-06-08 04:16:20|15489.67|15369.67|15489.99|15369.99|15490.37|15370.37|15489.67|15369.67|10
1623125790000|2021-06-08 04:16:30|15489.93|15369.93|15489.87|15369.87|15490.07|15370.07|15488.73|15368.73|10
1623125800000|2021-06-08 04:16:40|15489.8|15369.8|15483.23|15363.23|15489.8|15369.8|15483.23|15363.23|10
1623125810000|2021-06-08 04:16:50|15483.49|15363.49|15476.91|15356.91|15483.49|15363.49|15476.91|15356.91|10
1623125820000|2021-06-08 04:17:00|15476.62|15356.62|15476.31|15356.31|15476.86|15356.86|15474.98|15354.98|10
1623125830000|2021-06-08 04:17:10|15475.89|15355.89|15473.09|15353.09|15475.89|15355.89|15473.09|15353.09|10
1623125840000|2021-06-08 04:17:20|15475.14|15355.14|15472.36|15352.36|15476.21|15356.21|15472.36|15352.36|10
1623125850000|2021-06-08 04:17:30|15472.38|15352.38|15470.75|15350.75|15473.05|15353.05|15470.75|15350.75|10
1623125860000|2021-06-08 04:17:40|15471.09|15351.09|15465.77|15345.77|15471.09|15351.09|15465.77|15345.77|10
1623125870000|2021-06-08 04:17:50|15465.22|15345.22|15461.08|15341.08|15465.22|15345.22|15460.67|15340.67|10
1623125880000|2021-06-08 04:18:00|15462.02|15342.02|15456.37|15336.37|15462.37|15342.37|15456.37|15336.37|10
1623125890000|2021-06-08 04:18:10|15456.38|15336.38|15453.56|15333.56|15456.38|15336.38|15453.54|15333.54|10
1623125900000|2021-06-08 04:18:20|15451.13|15331.13|15448.63|15328.63|15451.53|15331.53|15448.1|15328.1|9
1623125910000|2021-06-08 04:18:30|15449.08|15329.08|15451.59|15331.59|15451.59|15331.59|15449.05|15329.05|10
1623125920000|2021-06-08 04:18:40|15451.74|15331.74|15451.92|15331.92|15452.38|15332.38|15451.61|15331.61|10
1623125930000|2021-06-08 04:18:50|15450.83|15330.83|15446.31|15326.31|15450.83|15330.83|15446.06|15326.06|10
1623125940000|2021-06-08 04:19:00|15446.48|15326.48|15444.62|15324.62|15446.76|15326.76|15444.62|15324.62|10
1623125950000|2021-06-08 04:19:10|15443.21|15323.21|15440.32|15320.32|15443.21|15323.21|15438|15318|10
1623125960000|2021-06-08 04:19:20|15440.55|15320.55|15443.09|15323.09|15443.75|15323.75|15440.55|15320.55|10
1623125970000|2021-06-08 04:19:30|15443.54|15323.54|15449.9|15329.9|15450.18|15330.18|15443.54|15323.54|10
1623125980000|2021-06-08 04:19:40|15452.17|15332.17|15462.44|15342.44|15462.47|15342.47|15451.79|15331.79|10
1623125990000|2021-06-08 04:19:50|15463.17|15343.17|15466.09|15346.09|15466.09|15346.09|15463.17|15343.17|10
1623126000000|2021-06-08 04:20:00|15466.37|15346.37|15467.07|15347.07|15467.37|15347.37|15465.52|15345.52|10
1623126010000|2021-06-08 04:20:10|15467.55|15347.55|15471.11|15351.11|15471.66|15351.66|15467.55|15347.55|10
1623126020000|2021-06-08 04:20:20|15471.66|15351.66|15471.54|15351.54|15473.57|15353.57|15471.25|15351.25|10
1623126030000|2021-06-08 04:20:30|15471.76|15351.76|15470.61|15350.61|15472.06|15352.06|15470.3|15350.3|10
1623126040000|2021-06-08 04:20:40|15470.87|15350.87|15470.17|15350.17|15471.89|15351.89|15469.96|15349.96|10
1623126050000|2021-06-08 04:20:50|15468.55|15348.55|15469.61|15349.61|15471.05|15351.05|15468.52|15348.52|10
1623126060000|2021-06-08 04:21:00|15468.56|15348.56|15451.6|15331.6|15468.61|15348.61|15451.6|15331.6|10
1623126070000|2021-06-08 04:21:10|15451.24|15331.24|15447.38|15327.38|15451.24|15331.24|15447.38|15327.38|10
1623126080000|2021-06-08 04:21:20|15447.47|15327.47|15446.88|15326.88|15447.47|15327.47|15446.49|15326.49|10
1623126090000|2021-06-08 04:21:30|15446.69|15326.69|15450.5|15330.5|15450.5|15330.5|15446.49|15326.49|10
1623126100000|2021-06-08 04:21:40|15451.34|15331.34|15450.05|15330.05|15452.23|15332.23|15450.05|15330.05|10
1623126110000|2021-06-08 04:21:50|15451.48|15331.48|15451.41|15331.41|15452.72|15332.72|15451.41|15331.41|10
1623126120000|2021-06-08 04:22:00|15451.74|15331.74|15443.64|15323.64|15451.74|15331.74|15443.64|15323.64|10
1623126130000|2021-06-08 04:22:10|15443.19|15323.19|15435.07|15315.07|15443.19|15323.19|15434.88|15314.88|9
1623126140000|2021-06-08 04:22:20|15434.57|15314.57|15432.88|15312.88|15435.14|15315.14|15432.88|15312.88|10
1623126150000|2021-06-08 04:22:30|15434.21|15314.21|15431.86|15311.86|15434.71|15314.71|15431.68|15311.68|10
1623126160000|2021-06-08 04:22:40|15431.53|15311.53|15430.87|15310.87|15432.18|15312.18|15430.87|15310.87|10
1623126170000|2021-06-08 04:22:50|15430.86|15310.86|15432.95|15312.95|15432.95|15312.95|15430.81|15310.81|9
1623126180000|2021-06-08 04:23:00|15433.34|15313.34|15433.3|15313.3|15433.87|15313.87|15432.38|15312.38|10
1623126190000|2021-06-08 04:23:10|15433.34|15313.34|15431.85|15311.85|15433.34|15313.34|15431.77|15311.77|10
1623126200000|2021-06-08 04:23:20|15431.02|15311.02|15416.67|15296.67|15431.02|15311.02|15416.67|15296.67|10
1623126210000|2021-06-08 04:23:30|15417.51|15297.51|15417.5|15297.5|15418.11|15298.11|15417.18|15297.18|10
1623126220000|2021-06-08 04:23:40|15418.25|15298.25|15417.23|15297.23|15418.94|15298.94|15416.93|15296.93|10
1623126230000|2021-06-08 04:23:50|15417.12|15297.12|15417.69|15297.69|15417.88|15297.88|15416.75|15296.75|10
1623126240000|2021-06-08 04:24:00|15418.24|15298.24|15423.82|15303.82|15423.82|15303.82|15418.24|15298.24|10
1623126250000|2021-06-08 04:24:10|15424.37|15304.37|15433.76|15313.76|15433.76|15313.76|15424.37|15304.37|10
1623126260000|2021-06-08 04:24:20|15433.44|15313.44|15433.88|15313.88|15433.88|15313.88|15432.13|15312.13|10
1623126270000|2021-06-08 04:24:30|15434.31|15314.31|15436.93|15316.93|15436.93|15316.93|15433.52|15313.52|10
1623126280000|2021-06-08 04:24:40|15438.27|15318.27|15439.34|15319.34|15439.85|15319.85|15438.27|15318.27|10
1623126290000|2021-06-08 04:24:50|15439.37|15319.37|15443.46|15323.46|15444.5|15324.5|15439.37|15319.37|10
1623126300000|2021-06-08 04:25:00|15442.46|15322.46|15443.16|15323.16|15443.65|15323.65|15442.44|15322.44|10
1623126310000|2021-06-08 04:25:10|15441.93|15321.93|15444.07|15324.07|15444.07|15324.07|15441.64|15321.64|10
1623126320000|2021-06-08 04:25:20|15444.16|15324.16|15444.9|15324.9|15445.59|15325.59|15443.48|15323.48|10
1623126330000|2021-06-08 04:25:30|15443.28|15323.28|15438.5|15318.5|15443.28|15323.28|15438.5|15318.5|10
1623126340000|2021-06-08 04:25:40|15438.64|15318.64|15437.39|15317.39|15438.65|15318.65|15437.03|15317.03|10
1623126350000|2021-06-08 04:25:50|15437.37|15317.37|15434.39|15314.39|15437.79|15317.79|15434.39|15314.39|10
1623126360000|2021-06-08 04:26:00|15433.88|15313.88|15432.73|15312.73|15433.88|15313.88|15432.53|15312.53|10
1623126370000|2021-06-08 04:26:10|15432.71|15312.71|15426.9|15306.9|15432.71|15312.71|15426.72|15306.72|10
1623126380000|2021-06-08 04:26:20|15425.97|15305.97|15423.88|15303.88|15425.97|15305.97|15423.65|15303.65|10
1623126390000|2021-06-08 04:26:30|15423.87|15303.87|15420.4|15300.4|15423.87|15303.87|15420.1|15300.1|10
1623126400000|2021-06-08 04:26:40|15420.24|15300.24|15416.6|15296.6|15420.24|15300.24|15416.26|15296.26|10
1623126410000|2021-06-08 04:26:50|15416.96|15296.96|15416.09|15296.09|15416.96|15296.96|15415.43|15295.43|10
1623126420000|2021-06-08 04:27:00|15416.17|15296.17|15420.18|15300.18|15420.7|15300.7|15416.17|15296.17|10
1623126430000|2021-06-08 04:27:10|15419.32|15299.32|15415.19|15295.19|15419.32|15299.32|15415.18|15295.18|10
1623126440000|2021-06-08 04:27:20|15415.15|15295.15|15413.58|15293.58|15415.15|15295.15|15413.05|15293.05|10
1623126450000|2021-06-08 04:27:30|15414.09|15294.09|15413.09|15293.09|15414.14|15294.14|15413.09|15293.09|10
1623126460000|2021-06-08 04:27:40|15413.11|15293.11|15419.07|15299.07|15419.41|15299.41|15413.11|15293.11|10
1623126470000|2021-06-08 04:27:50|15419.31|15299.31|15419.44|15299.44|15421.62|15301.62|15419.31|15299.31|10
1623126480000|2021-06-08 04:28:00|15418.54|15298.54|15411.62|15291.62|15418.95|15298.95|15411.62|15291.62|10
1623126490000|2021-06-08 04:28:10|15410.18|15290.18|15410.67|15290.67|15411.12|15291.12|15409.46|15289.46|10
1623126500000|2021-06-08 04:28:20|15409.66|15289.66|15402.97|15282.97|15409.66|15289.66|15402.97|15282.97|10
1623126510000|2021-06-08 04:28:30|15401.84|15281.84|15390.51|15270.51|15401.84|15281.84|15390.51|15270.51|10
1623126520000|2021-06-08 04:28:40|15388.83|15268.83|15376.81|15256.81|15388.88|15268.88|15376.32|15256.32|10
1623126530000|2021-06-08 04:28:50|15375.79|15255.79|15372.46|15252.46|15375.79|15255.79|15372.1|15252.1|10
1623126540000|2021-06-08 04:29:00|15373.06|15253.06|15365.96|15245.96|15373.33|15253.33|15365.96|15245.96|10
1623126550000|2021-06-08 04:29:10|15365.09|15245.09|15353.13|15233.13|15365.09|15245.09|15353.13|15233.13|10
1623126560000|2021-06-08 04:29:20|15352.75|15232.75|15348.68|15228.68|15352.75|15232.75|15348.68|15228.68|10
1623126570000|2021-06-08 04:29:30|15348.37|15228.37|15345.42|15225.42|15348.37|15228.37|15344.57|15224.57|10
1623126580000|2021-06-08 04:29:40|15346.04|15226.04|15347.38|15227.38|15350.74|15230.74|15346.04|15226.04|10
1623126590000|2021-06-08 04:29:50|15348.16|15228.16|15346.48|15226.48|15348.16|15228.16|15345.37|15225.37|10
1623126600000|2021-06-08 04:30:00|15346.33|15226.33|15352.61|15232.61|15352.61|15232.61|15345.41|15225.41|9
1623126610000|2021-06-08 04:30:10|15352.57|15232.57|15365.31|15245.31|15365.31|15245.31|15352.57|15232.57|10
1623126620000|2021-06-08 04:30:20|15365.38|15245.38|15383.44|15263.44|15383.84|15263.84|15365.38|15245.38|10
1623126630000|2021-06-08 04:30:30|15385.2|15265.2|15383.04|15263.04|15385.2|15265.2|15381.63|15261.63|10
1623126640000|2021-06-08 04:30:40|15382.28|15262.28|15381.55|15261.55|15382.28|15262.28|15380.56|15260.56|10
1623126650000|2021-06-08 04:30:50|15380.23|15260.23|15380.86|15260.86|15380.91|15260.91|15379.71|15259.71|10
1623126660000|2021-06-08 04:31:00|15381.16|15261.16|15381.34|15261.34|15384.03|15264.03|15381.16|15261.16|10
1623126670000|2021-06-08 04:31:10|15381.52|15261.52|15382.11|15262.11|15382.88|15262.88|15381.52|15261.52|10
1623126680000|2021-06-08 04:31:20|15382.25|15262.25|15386.58|15266.58|15386.66|15266.66|15382.25|15262.25|10
1623126690000|2021-06-08 04:31:30|15386.32|15266.32|15390.7|15270.7|15390.7|15270.7|15386.2|15266.2|10
1623126700000|2021-06-08 04:31:40|15390.24|15270.24|15392.37|15272.37|15392.37|15272.37|15390.08|15270.08|10
1623126710000|2021-06-08 04:31:50|15393.17|15273.17|15401.85|15281.85|15401.85|15281.85|15393.17|15273.17|10
1623126720000|2021-06-08 04:32:00|15405.68|15285.68|15414.37|15294.37|15414.38|15294.38|15405.68|15285.68|10
1623126730000|2021-06-08 04:32:10|15416.64|15296.64|15417.34|15297.34|15418.23|15298.23|15416.64|15296.64|9
1623126740000|2021-06-08 04:32:20|15417.6|15297.6|15416.3|15296.3|15417.6|15297.6|15415.99|15295.99|10
1623126750000|2021-06-08 04:32:30|15416.13|15296.13|15406.69|15286.69|15416.35|15296.35|15406.37|15286.37|10
1623126760000|2021-06-08 04:32:40|15405.52|15285.52|15400.84|15280.84|15406.13|15286.13|15400.84|15280.84|10
1623126770000|2021-06-08 04:32:50|15396.5|15276.5|15391.41|15271.41|15396.5|15276.5|15391.41|15271.41|10
1623126780000|2021-06-08 04:33:00|15391.24|15271.24|15390.76|15270.76|15391.24|15271.24|15389.91|15269.91|10
1623126790000|2021-06-08 04:33:10|15390.48|15270.48|15392.09|15272.09|15392.09|15272.09|15390.48|15270.48|10
1623126800000|2021-06-08 04:33:20|15393.45|15273.45|15389.1|15269.1|15394.16|15274.16|15389.1|15269.1|10
1623126810000|2021-06-08 04:33:30|15391.21|15271.21|15394.03|15274.03|15394.27|15274.27|15391.19|15271.19|10
1623126820000|2021-06-08 04:33:40|15396.65|15276.65|15396.29|15276.29|15396.65|15276.65|15395.09|15275.09|10
1623126830000|2021-06-08 04:33:50|15396.36|15276.36|15401.18|15281.18|15401.26|15281.26|15395.84|15275.84|10
1623126840000|2021-06-08 04:34:00|15401.33|15281.33|15402.58|15282.58|15402.65|15282.65|15401.31|15281.31|10
1623126850000|2021-06-08 04:34:10|15403.56|15283.56|15407.35|15287.35|15407.35|15287.35|15402.66|15282.66|10
1623126860000|2021-06-08 04:34:20|15407.05|15287.05|15411.43|15291.43|15412|15292|15407.05|15287.05|10
1623126870000|2021-06-08 04:34:30|15411.8|15291.8|15412.04|15292.04|15412.71|15292.71|15411.74|15291.74|10
1623126880000|2021-06-08 04:34:40|15411.94|15291.94|15414.17|15294.17|15414.17|15294.17|15410.78|15290.78|10
1623126890000|2021-06-08 04:34:50|15414.82|15294.82|15410.82|15290.82|15414.82|15294.82|15409.64|15289.64|10
1623126900000|2021-06-08 04:35:00|15410.59|15290.59|15409.22|15289.22|15410.59|15290.59|15408.71|15288.71|10
1623126910000|2021-06-08 04:35:10|15408.58|15288.58|15408.04|15288.04|15409.94|15289.94|15408.04|15288.04|10
1623126920000|2021-06-08 04:35:20|15408.5|15288.5|15408.52|15288.52|15409.82|15289.82|15408.5|15288.5|10
1623126930000|2021-06-08 04:35:30|15408.41|15288.41|15405.94|15285.94|15408.41|15288.41|15405.94|15285.94|10
1623126940000|2021-06-08 04:35:40|15405.88|15285.88|15407.58|15287.58|15408.14|15288.14|15405.88|15285.88|10
1623126950000|2021-06-08 04:35:50|15407.46|15287.46|15404.76|15284.76|15407.46|15287.46|15404.65|15284.65|9
1623126960000|2021-06-08 04:36:00|15405.26|15285.26|15408.21|15288.21|15408.21|15288.21|15405.26|15285.26|10
1623126970000|2021-06-08 04:36:10|15408.89|15288.89|15411.32|15291.32|15411.32|15291.32|15407.69|15287.69|10
1623126980000|2021-06-08 04:36:20|15411.85|15291.85|15418.68|15298.68|15418.68|15298.68|15411.85|15291.85|10
1623126990000|2021-06-08 04:36:30|15419.56|15299.56|15424.67|15304.67|15424.67|15304.67|15419.56|15299.56|10
1623127000000|2021-06-08 04:36:40|15424.77|15304.77|15424.43|15304.43|15426.5|15306.5|15424.43|15304.43|10
1623127010000|2021-06-08 04:36:50|15425.07|15305.07|15427.6|15307.6|15427.6|15307.6|15425.07|15305.07|10
1623127020000|2021-06-08 04:37:00|15428.64|15308.64|15427.94|15307.94|15429.59|15309.59|15427.94|15307.94|10
1623127030000|2021-06-08 04:37:10|15427.95|15307.95|15421.4|15301.4|15428.11|15308.11|15421.4|15301.4|10
1623127040000|2021-06-08 04:37:20|15420.79|15300.79|15417.14|15297.14|15420.79|15300.79|15417.14|15297.14|10
1623127050000|2021-06-08 04:37:30|15417.16|15297.16|15411.17|15291.17|15417.16|15297.16|15411.17|15291.17|9
1623127060000|2021-06-08 04:37:40|15410.1|15290.1|15411.23|15291.23|15411.23|15291.23|15409.77|15289.77|10
1623127070000|2021-06-08 04:37:50|15411.34|15291.34|15413.16|15293.16|15413.53|15293.53|15411.34|15291.34|10
1623127080000|2021-06-08 04:38:00|15413.26|15293.26|15417.15|15297.15|15417.19|15297.19|15413.26|15293.26|10
1623127090000|2021-06-08 04:38:10|15417.03|15297.03|15414.34|15294.34|15418.15|15298.15|15414.34|15294.34|10
1623127100000|2021-06-08 04:38:20|15413.42|15293.42|15405.22|15285.22|15413.42|15293.42|15405.22|15285.22|10
1623127110000|2021-06-08 04:38:30|15404.13|15284.13|15387.11|15267.11|15404.13|15284.13|15387.11|15267.11|10
1623127120000|2021-06-08 04:38:40|15386.58|15266.58|15382.06|15262.06|15386.58|15266.58|15382.06|15262.06|10
1623127130000|2021-06-08 04:38:50|15382|15262|15381.22|15261.22|15382.02|15262.02|15381.22|15261.22|10
1623127140000|2021-06-08 04:39:00|15380.91|15260.91|15380.04|15260.04|15382.05|15262.05|15380.04|15260.04|10
1623127150000|2021-06-08 04:39:10|15379.9|15259.9|15381.41|15261.41|15381.54|15261.54|15379.9|15259.9|10
1623127160000|2021-06-08 04:39:20|15381.49|15261.49|15370.91|15250.91|15381.49|15261.49|15370.91|15250.91|9
1623127170000|2021-06-08 04:39:30|15370.15|15250.15|15347.08|15227.08|15370.15|15250.15|15347.08|15227.08|10
1623127180000|2021-06-08 04:39:40|15347.53|15227.53|15344.5|15224.5|15347.53|15227.53|15344.45|15224.45|10
1623127190000|2021-06-08 04:39:50|15344.55|15224.55|15339.51|15219.51|15344.55|15224.55|15339.51|15219.51|10
1623127200000|2021-06-08 04:40:00|15338.61|15218.61|15339.92|15219.92|15339.92|15219.92|15336.75|15216.75|10
1623127210000|2021-06-08 04:40:10|15341.53|15221.53|15345.89|15225.89|15345.89|15225.89|15341.53|15221.53|10
1623127220000|2021-06-08 04:40:20|15345.76|15225.76|15342.64|15222.64|15345.76|15225.76|15342.64|15222.64|10
1623127230000|2021-06-08 04:40:30|15342.78|15222.78|15347.86|15227.86|15347.86|15227.86|15342.78|15222.78|10
1623127240000|2021-06-08 04:40:40|15348.12|15228.12|15353.42|15233.42|15353.62|15233.62|15348.12|15228.12|10
1623127250000|2021-06-08 04:40:50|15353.69|15233.69|15359.1|15239.1|15359.1|15239.1|15353.69|15233.69|10
1623127260000|2021-06-08 04:41:00|15359.21|15239.21|15366.93|15246.93|15366.93|15246.93|15359.21|15239.21|10
1623127270000|2021-06-08 04:41:10|15367.88|15247.88|15370.63|15250.63|15371.17|15251.17|15367.88|15247.88|10
1623127280000|2021-06-08 04:41:20|15371.36|15251.36|15381.25|15261.25|15381.25|15261.25|15371.36|15251.36|10
1623127290000|2021-06-08 04:41:30|15383.5|15263.5|15386.95|15266.95|15386.95|15266.95|15383.5|15263.5|10
1623127300000|2021-06-08 04:41:40|15387.05|15267.05|15397.62|15277.62|15397.62|15277.62|15387.05|15267.05|10
1623127310000|2021-06-08 04:41:50|15397.96|15277.96|15405.68|15285.68|15405.68|15285.68|15397.96|15277.96|10
1623127320000|2021-06-08 04:42:00|15405.44|15285.44|15400.99|15280.99|15405.76|15285.76|15400.99|15280.99|10
1623127330000|2021-06-08 04:42:10|15400.8|15280.8|15402.99|15282.99|15402.99|15282.99|15400.8|15280.8|10
1623127340000|2021-06-08 04:42:20|15403.21|15283.21|15399.96|15279.96|15403.21|15283.21|15399.96|15279.96|10
1623127350000|2021-06-08 04:42:30|15399.32|15279.32|15401.9|15281.9|15402.29|15282.29|15399.32|15279.32|10
1623127360000|2021-06-08 04:42:40|15401.91|15281.91|15400.69|15280.69|15401.91|15281.91|15400.63|15280.63|10
1623127370000|2021-06-08 04:42:50|15400.65|15280.65|15398.32|15278.32|15400.95|15280.95|15398.28|15278.28|9
1623127380000|2021-06-08 04:43:00|15398.22|15278.22|15399.71|15279.71|15399.71|15279.71|15398.22|15278.22|9
1623127390000|2021-06-08 04:43:10|15400.2|15280.2|15405.1|15285.1|15405.1|15285.1|15399.89|15279.89|10
1623127400000|2021-06-08 04:43:20|15405.2|15285.2|15407.82|15287.82|15408.32|15288.32|15405.1|15285.1|9
1623127410000|2021-06-08 04:43:30|15407.43|15287.43|15409.59|15289.59|15409.59|15289.59|15407.43|15287.43|10
1623127420000|2021-06-08 04:43:40|15409.68|15289.68|15412.64|15292.64|15412.64|15292.64|15409.68|15289.68|10
1623127430000|2021-06-08 04:43:50|15412.57|15292.57|15413.23|15293.23|15413.23|15293.23|15411.11|15291.11|10
1623127440000|2021-06-08 04:44:00|15413.06|15293.06|15418.94|15298.94|15418.94|15298.94|15413.06|15293.06|10
1623127450000|2021-06-08 04:44:10|15419.76|15299.76|15421.35|15301.35|15421.35|15301.35|15419.76|15299.76|10
1623127460000|2021-06-08 04:44:20|15421.83|15301.83|15416.42|15296.42|15421.83|15301.83|15416.42|15296.42|10
1623127470000|2021-06-08 04:44:30|15416.36|15296.36|15412.92|15292.92|15416.36|15296.36|15412.92|15292.92|10
1623127480000|2021-06-08 04:44:40|15412.93|15292.93|15412.25|15292.25|15413.29|15293.29|15412.25|15292.25|9
1623127490000|2021-06-08 04:44:50|15412.2|15292.2|15411.61|15291.61|15412.2|15292.2|15409.69|15289.69|10
1623127500000|2021-06-08 04:45:00|15412.18|15292.18|15415.15|15295.15|15415.82|15295.82|15412.18|15292.18|10
1623127510000|2021-06-08 04:45:10|15415.29|15295.29|15418.27|15298.27|15418.27|15298.27|15415.29|15295.29|10
1623127520000|2021-06-08 04:45:20|15418.24|15298.24|15422.48|15302.48|15422.48|15302.48|15417.74|15297.74|10
1623127530000|2021-06-08 04:45:30|15422.54|15302.54|15430.74|15310.74|15430.74|15310.74|15422.54|15302.54|10
1623127540000|2021-06-08 04:45:40|15432.37|15312.37|15443.77|15323.77|15443.9|15323.9|15432.37|15312.37|10
1623127550000|2021-06-08 04:45:50|15444.32|15324.32|15454.82|15334.82|15454.82|15334.82|15444.32|15324.32|10
1623127560000|2021-06-08 04:46:00|15455.42|15335.42|15466.86|15346.86|15467.36|15347.36|15455.42|15335.42|10
1623127570000|2021-06-08 04:46:10|15467.38|15347.38|15467.71|15347.71|15469.49|15349.49|15467.38|15347.38|10
1623127580000|2021-06-08 04:46:20|15468.25|15348.25|15469.38|15349.38|15469.38|15349.38|15466.9|15346.9|10
1623127590000|2021-06-08 04:46:30|15469.24|15349.24|15474.59|15354.59|15474.59|15354.59|15469.24|15349.24|10
1623127600000|2021-06-08 04:46:40|15474.58|15354.58|15476.57|15356.57|15476.57|15356.57|15474.58|15354.58|10
1623127610000|2021-06-08 04:46:50|15476.41|15356.41|15485.67|15365.67|15485.67|15365.67|15476.41|15356.41|10
1623127620000|2021-06-08 04:47:00|15485.45|15365.45|15487.42|15367.42|15488.23|15368.23|15485.45|15365.45|10
1623127630000|2021-06-08 04:47:10|15486.61|15366.61|15483.62|15363.62|15487.34|15367.34|15483.62|15363.62|10
1623127640000|2021-06-08 04:47:20|15482.95|15362.95|15478.28|15358.28|15483.68|15363.68|15478.28|15358.28|10
1623127650000|2021-06-08 04:47:30|15479.22|15359.22|15474.57|15354.57|15479.22|15359.22|15474.57|15354.57|10
1623127660000|2021-06-08 04:47:40|15474.29|15354.29|15474.66|15354.66|15475.59|15355.59|15474.27|15354.27|10
1623127670000|2021-06-08 04:47:50|15474.72|15354.72|15471.02|15351.02|15474.72|15354.72|15470.96|15350.96|10
1623127680000|2021-06-08 04:48:00|15471.13|15351.13|15470.09|15350.09|15471.87|15351.87|15470.08|15350.08|10
1623127690000|2021-06-08 04:48:10|15470.01|15350.01|15468.71|15348.71|15470.01|15350.01|15468.71|15348.71|10
1623127700000|2021-06-08 04:48:20|15467.96|15347.96|15462.38|15342.38|15467.96|15347.96|15462.38|15342.38|10
1623127710000|2021-06-08 04:48:30|15462.09|15342.09|15457.01|15337.01|15462.09|15342.09|15457.01|15337.01|10
1623127720000|2021-06-08 04:48:40|15458.14|15338.14|15452.66|15332.66|15458.14|15338.14|15452.66|15332.66|10
1623127730000|2021-06-08 04:48:50|15452.33|15332.33|15447.22|15327.22|15452.33|15332.33|15447.22|15327.22|10
1623127740000|2021-06-08 04:49:00|15446.75|15326.75|15442.71|15322.71|15446.75|15326.75|15442.21|15322.21|10
1623127750000|2021-06-08 04:49:10|15442.22|15322.22|15447.55|15327.55|15447.55|15327.55|15442.22|15322.22|10
1623127760000|2021-06-08 04:49:20|15449.03|15329.03|15457.86|15337.86|15457.92|15337.92|15449.03|15329.03|10
1623127770000|2021-06-08 04:49:30|15458.5|15338.5|15466.73|15346.73|15467.28|15347.28|15458.5|15338.5|10
1623127780000|2021-06-08 04:49:40|15467.08|15347.08|15465.09|15345.09|15467.93|15347.93|15465.09|15345.09|10
1623127790000|2021-06-08 04:49:50|15464.57|15344.57|15464.35|15344.35|15464.83|15344.83|15463|15343|10
1623127800000|2021-06-08 04:50:00|15464.66|15344.66|15465.41|15345.41|15465.41|15345.41|15464.16|15344.16|10
1623127810000|2021-06-08 04:50:10|15464.71|15344.71|15462.73|15342.73|15466.11|15346.11|15462.73|15342.73|10
1623127820000|2021-06-08 04:50:20|15462.29|15342.29|15455.56|15335.56|15462.29|15342.29|15455.56|15335.56|10
1623127830000|2021-06-08 04:50:30|15454.41|15334.41|15451.17|15331.17|15454.41|15334.41|15451.17|15331.17|10
1623127840000|2021-06-08 04:50:40|15451.11|15331.11|15451.07|15331.07|15452.23|15332.23|15450.73|15330.73|10
1623127850000|2021-06-08 04:50:50|15451.14|15331.14|15450.98|15330.98|15452.25|15332.25|15450.98|15330.98|9
1623127860000|2021-06-08 04:51:00|15451.7|15331.7|15450.35|15330.35|15452.94|15332.94|15450.35|15330.35|10
1623127870000|2021-06-08 04:51:10|15449.77|15329.77|15445.99|15325.99|15449.79|15329.79|15445.6|15325.6|10
1623127880000|2021-06-08 04:51:20|15446.15|15326.15|15445.55|15325.55|15446.3|15326.3|15445.41|15325.41|10
1623127890000|2021-06-08 04:51:30|15445.23|15325.23|15445.11|15325.11|15445.52|15325.52|15444.18|15324.18|10
1623127900000|2021-06-08 04:51:40|15444.37|15324.37|15442.8|15322.8|15444.37|15324.37|15442.8|15322.8|10
1623127910000|2021-06-08 04:51:50|15442.5|15322.5|15443.44|15323.44|15444.08|15324.08|15442.5|15322.5|9
1623127920000|2021-06-08 04:52:00|15443.33|15323.33|15444.18|15324.18|15445.06|15325.06|15443.32|15323.32|10
1623127930000|2021-06-08 04:52:10|15443.86|15323.86|15443.56|15323.56|15444.18|15324.18|15442.9|15322.9|10
1623127940000|2021-06-08 04:52:20|15443.41|15323.41|15440.92|15320.92|15443.41|15323.41|15440.92|15320.92|10
1623127950000|2021-06-08 04:52:30|15440.79|15320.79|15438.19|15318.19|15440.79|15320.79|15438.19|15318.19|10
1623127960000|2021-06-08 04:52:40|15438.2|15318.2|15438.2|15318.2|15438.44|15318.44|15437.82|15317.82|10
1623127970000|2021-06-08 04:52:50|15438.12|15318.12|15437.69|15317.69|15438.73|15318.73|15437.69|15317.69|8
1623127980000|2021-06-08 04:53:00|15438.56|15318.56|15437.59|15317.59|15439.34|15319.34|15437.59|15317.59|10
1623127990000|2021-06-08 04:53:10|15437.55|15317.55|15434.38|15314.38|15438.63|15318.63|15434.38|15314.38|10
1623128000000|2021-06-08 04:53:20|15434.88|15314.88|15432.69|15312.69|15435.02|15315.02|15432.69|15312.69|10
1623128010000|2021-06-08 04:53:30|15432.43|15312.43|15425.6|15305.6|15432.58|15312.58|15425.6|15305.6|10
1623128020000|2021-06-08 04:53:40|15423.28|15303.28|15417.26|15297.26|15423.75|15303.75|15417.26|15297.26|10
1623128030000|2021-06-08 04:53:50|15417.34|15297.34|15412.44|15292.44|15417.34|15297.34|15411.56|15291.56|10
1623128040000|2021-06-08 04:54:00|15411.59|15291.59|15407.33|15287.33|15411.59|15291.59|15407.33|15287.33|10
1623128050000|2021-06-08 04:54:10|15407.2|15287.2|15405.15|15285.15|15407.2|15287.2|15404.39|15284.39|10
1623128060000|2021-06-08 04:54:20|15404.95|15284.95|15406.95|15286.95|15406.95|15286.95|15404.95|15284.95|10
1623128070000|2021-06-08 04:54:30|15407.16|15287.16|15411.5|15291.5|15411.5|15291.5|15407.16|15287.16|10
1623128080000|2021-06-08 04:54:40|15411.73|15291.73|15413.71|15293.71|15413.91|15293.91|15411.73|15291.73|10
1623128090000|2021-06-08 04:54:50|15413.86|15293.86|15412.45|15292.45|15414.04|15294.04|15412.45|15292.45|10
1623128100000|2021-06-08 04:55:00|15412.22|15292.22|15406.61|15286.61|15413.47|15293.47|15406.61|15286.61|10
1623128110000|2021-06-08 04:55:10|15406.98|15286.98|15413.15|15293.15|15413.15|15293.15|15406.61|15286.61|10
1623128120000|2021-06-08 04:55:20|15414.43|15294.43|15419.14|15299.14|15419.14|15299.14|15414.43|15294.43|10
1623128130000|2021-06-08 04:55:30|15420.47|15300.47|15429.31|15309.31|15429.31|15309.31|15420.47|15300.47|10
1623128140000|2021-06-08 04:55:40|15431.97|15311.97|15441.96|15321.96|15441.96|15321.96|15431.97|15311.97|10
1623128150000|2021-06-08 04:55:50|15442.19|15322.19|15451.41|15331.41|15451.41|15331.41|15442.19|15322.19|10
1623128160000|2021-06-08 04:56:00|15452.52|15332.52|15455.99|15335.99|15455.99|15335.99|15451.66|15331.66|10
1623128170000|2021-06-08 04:56:10|15455.86|15335.86|15462.15|15342.15|15462.6|15342.6|15455.86|15335.86|10
1623128180000|2021-06-08 04:56:20|15462.91|15342.91|15465.26|15345.26|15465.54|15345.54|15462.91|15342.91|10
1623128190000|2021-06-08 04:56:30|15465.13|15345.13|15465.9|15345.9|15466.05|15346.05|15464.94|15344.94|9
1623128200000|2021-06-08 04:56:40|15466.07|15346.07|15462.87|15342.87|15466.13|15346.13|15462.82|15342.82|10
1623128210000|2021-06-08 04:56:50|15462.97|15342.97|15463.88|15343.88|15464.23|15344.23|15462.91|15342.91|10
1623128220000|2021-06-08 04:57:00|15464.28|15344.28|15461.66|15341.66|15464.95|15344.95|15461.66|15341.66|10
1623128230000|2021-06-08 04:57:10|15462.27|15342.27|15460.46|15340.46|15462.27|15342.27|15460.46|15340.46|10
1623128240000|2021-06-08 04:57:20|15460.08|15340.08|15456.61|15336.61|15460.08|15340.08|15456.61|15336.61|10
1623128250000|2021-06-08 04:57:30|15456.32|15336.32|15457.12|15337.12|15457.12|15337.12|15454.83|15334.83|10
1623128260000|2021-06-08 04:57:40|15457.44|15337.44|15461.77|15341.77|15461.77|15341.77|15457.44|15337.44|10
1623128270000|2021-06-08 04:57:50|15462.3|15342.3|15463.54|15343.54|15463.76|15343.76|15462.3|15342.3|10
1623128280000|2021-06-08 04:58:00|15464.01|15344.01|15457.28|15337.28|15464.43|15344.43|15457.28|15337.28|10
1623128290000|2021-06-08 04:58:10|15457.1|15337.1|15449.71|15329.71|15457.1|15337.1|15449.71|15329.71|10
1623128300000|2021-06-08 04:58:20|15449.85|15329.85|15445.36|15325.36|15449.85|15329.85|15445.36|15325.36|10
1623128310000|2021-06-08 04:58:30|15444.65|15324.65|15442.59|15322.59|15444.65|15324.65|15442.59|15322.59|10
1623128320000|2021-06-08 04:58:40|15441.74|15321.74|15439.9|15319.9|15441.74|15321.74|15439.9|15319.9|10
1623128330000|2021-06-08 04:58:50|15438.57|15318.57|15439.04|15319.04|15439.04|15319.04|15438.24|15318.24|8
1623128340000|2021-06-08 04:59:00|15438.86|15318.86|15438.87|15318.87|15441.86|15321.86|15438.86|15318.86|10
1623128350000|2021-06-08 04:59:10|15438.08|15318.08|15428.94|15308.94|15438.08|15318.08|15428.94|15308.94|10
1623128360000|2021-06-08 04:59:20|15429.05|15309.05|15428.69|15308.69|15429.05|15309.05|15427.22|15307.22|9
1623128370000|2021-06-08 04:59:30|15428.39|15308.39|15428.29|15308.29|15428.79|15308.79|15427.37|15307.37|10
1623128380000|2021-06-08 04:59:40|15428.32|15308.32|15423.14|15303.14|15428.64|15308.64|15423.1|15303.1|10
1623128390000|2021-06-08 04:59:50|15422.95|15302.95|15421.66|15301.66|15422.98|15302.98|15421.66|15301.66|10
1623128400000|2021-06-08 05:00:00|15421.59|15301.59|15417.61|15297.61|15422.33|15302.33|15417.61|15297.61|10
1623128410000|2021-06-08 05:00:10|15417.54|15297.54|15410.54|15290.54|15417.54|15297.54|15410.54|15290.54|10
1623128420000|2021-06-08 05:00:20|15410.11|15290.11|15403.62|15283.62|15410.11|15290.11|15403.46|15283.46|10
1623128430000|2021-06-08 05:00:30|15403.43|15283.43|15400.47|15280.47|15403.7|15283.7|15399.95|15279.95|10
1623128440000|2021-06-08 05:00:40|15399.5|15279.5|15393.95|15273.95|15399.5|15279.5|15393.23|15273.23|10
1623128450000|2021-06-08 05:00:50|15393.96|15273.96|15393.61|15273.61|15393.96|15273.96|15392.3|15272.3|10
1623128460000|2021-06-08 05:01:00|15393.54|15273.54|15404.68|15284.68|15404.68|15284.68|15393.52|15273.52|9
1623128470000|2021-06-08 05:01:10|15405.09|15285.09|15414.76|15294.76|15414.76|15294.76|15405.09|15285.09|10
1623128480000|2021-06-08 05:01:20|15415.7|15295.7|15420.15|15300.15|15420.18|15300.18|15415.7|15295.7|9
1623128490000|2021-06-08 05:01:30|15420.22|15300.22|15431.17|15311.17|15431.17|15311.17|15420.22|15300.22|10
1623128500000|2021-06-08 05:01:40|15431.19|15311.19|15429.7|15309.7|15431.98|15311.98|15429.7|15309.7|9
1623128510000|2021-06-08 05:01:50|15429.58|15309.58|15425.51|15305.51|15429.58|15309.58|15425.51|15305.51|10
1623128520000|2021-06-08 05:02:00|15424.06|15304.06|15421.03|15301.03|15424.06|15304.06|15421.03|15301.03|9
1623128530000|2021-06-08 05:02:10|15421.44|15301.44|15421.55|15301.55|15421.95|15301.95|15420.7|15300.7|9
1623128540000|2021-06-08 05:02:20|15421.07|15301.07|15414.68|15294.68|15421.07|15301.07|15414.68|15294.68|10
1623128550000|2021-06-08 05:02:30|15414.29|15294.29|15412.17|15292.17|15414.29|15294.29|15411.67|15291.67|10
1623128560000|2021-06-08 05:02:40|15412.41|15292.41|15410.49|15290.49|15413.23|15293.23|15410.27|15290.27|10
1623128570000|2021-06-08 05:02:50|15410.61|15290.61|15410.54|15290.54|15410.86|15290.86|15409.79|15289.79|10
1623128580000|2021-06-08 05:03:00|15410.49|15290.49|15408.31|15288.31|15410.49|15290.49|15408.31|15288.31|10
1623128590000|2021-06-08 05:03:10|15407.66|15287.66|15402.65|15282.65|15407.66|15287.66|15402.02|15282.02|10
1623128600000|2021-06-08 05:03:20|15402.86|15282.86|15411.61|15291.61|15411.61|15291.61|15402.86|15282.86|10
1623128610000|2021-06-08 05:03:30|15412.7|15292.7|15418.28|15298.28|15418.28|15298.28|15412.7|15292.7|10
1623128620000|2021-06-08 05:03:40|15420.09|15300.09|15424.83|15304.83|15424.83|15304.83|15419.83|15299.83|9
1623128630000|2021-06-08 05:03:50|15424.84|15304.84|15427.78|15307.78|15427.78|15307.78|15424.84|15304.84|10
1623128640000|2021-06-08 05:04:00|15427.51|15307.51|15427.84|15307.84|15428.63|15308.63|15427.47|15307.47|10
1623128650000|2021-06-08 05:04:10|15427.01|15307.01|15432.29|15312.29|15432.46|15312.46|15427.01|15307.01|10
1623128660000|2021-06-08 05:04:20|15432.4|15312.4|15436.3|15316.3|15436.3|15316.3|15432.4|15312.4|10
1623128670000|2021-06-08 05:04:30|15436.76|15316.76|15440.52|15320.52|15440.67|15320.67|15436.39|15316.39|10
1623128680000|2021-06-08 05:04:40|15440.18|15320.18|15446.7|15326.7|15446.7|15326.7|15440.18|15320.18|10
1623128690000|2021-06-08 05:04:50|15446.11|15326.11|15446.77|15326.77|15447.48|15327.48|15446.11|15326.11|10
1623128700000|2021-06-08 05:05:00|15446.71|15326.71|15444.91|15324.91|15446.71|15326.71|15444.86|15324.86|10
1623128710000|2021-06-08 05:05:10|15442.85|15322.85|15442.47|15322.47|15443.36|15323.36|15442.21|15322.21|10
1623128720000|2021-06-08 05:05:20|15442.98|15322.98|15441.92|15321.92|15443.56|15323.56|15441.67|15321.67|10
1623128730000|2021-06-08 05:05:30|15441.57|15321.57|15442.24|15322.24|15442.24|15322.24|15441.33|15321.33|10
1623128740000|2021-06-08 05:05:40|15442.87|15322.87|15442.2|15322.2|15443.24|15323.24|15442.2|15322.2|10
1623128750000|2021-06-08 05:05:50|15440.17|15320.17|15440.63|15320.63|15441.16|15321.16|15439.56|15319.56|9
1623128760000|2021-06-08 05:06:00|15439.6|15319.6|15436.78|15316.78|15439.6|15319.6|15436.72|15316.72|10
1623128770000|2021-06-08 05:06:10|15437.04|15317.04|15433.5|15313.5|15437.15|15317.15|15432.6|15312.6|10
1623128780000|2021-06-08 05:06:20|15431.84|15311.84|15427.46|15307.46|15431.84|15311.84|15427.46|15307.46|10
1623128790000|2021-06-08 05:06:30|15427.36|15307.36|15423.95|15303.95|15427.36|15307.36|15423.95|15303.95|10
1623128800000|2021-06-08 05:06:40|15423.24|15303.24|15420.84|15300.84|15423.24|15303.24|15420.5|15300.5|10
1623128810000|2021-06-08 05:06:50|15420.83|15300.83|15423.25|15303.25|15423.25|15303.25|15420.83|15300.83|10
1623128820000|2021-06-08 05:07:00|15424.77|15304.77|15435.25|15315.25|15435.25|15315.25|15424.77|15304.77|10
1623128830000|2021-06-08 05:07:10|15435.87|15315.87|15443.35|15323.35|15443.35|15323.35|15435.87|15315.87|10
1623128840000|2021-06-08 05:07:20|15444.99|15324.99|15447.22|15327.22|15447.53|15327.53|15444.99|15324.99|10
1623128850000|2021-06-08 05:07:30|15448.33|15328.33|15452.89|15332.89|15453.04|15333.04|15448.04|15328.04|10
1623128860000|2021-06-08 05:07:40|15453.22|15333.22|15458.94|15338.94|15459.05|15339.05|15453.22|15333.22|10
1623128870000|2021-06-08 05:07:50|15458.37|15338.37|15459.12|15339.12|15459.29|15339.29|15458.33|15338.33|10
1623128880000|2021-06-08 05:08:00|15459.28|15339.28|15461.27|15341.27|15461.27|15341.27|15459.28|15339.28|10
1623128890000|2021-06-08 05:08:10|15460.73|15340.73|15464.06|15344.06|15464.12|15344.12|15460.73|15340.73|10
1623128900000|2021-06-08 05:08:20|15464.09|15344.09|15466.86|15346.86|15466.86|15346.86|15464.09|15344.09|10
1623128910000|2021-06-08 05:08:30|15466.65|15346.65|15471.31|15351.31|15471.31|15351.31|15466.65|15346.65|10
1623128920000|2021-06-08 05:08:40|15471.06|15351.06|15471.28|15351.28|15471.28|15351.28|15470.18|15350.18|10
1623128930000|2021-06-08 05:08:50|15471.3|15351.3|15473.86|15353.86|15473.86|15353.86|15471.11|15351.11|10
1623128940000|2021-06-08 05:09:00|15474|15354|15465.67|15345.67|15474|15354|15465.67|15345.67|10
1623128950000|2021-06-08 05:09:10|15465.88|15345.88|15456.89|15336.89|15465.88|15345.88|15456.89|15336.89|10
1623128960000|2021-06-08 05:09:20|15456.27|15336.27|15451.25|15331.25|15456.84|15336.84|15451.25|15331.25|10
1623128970000|2021-06-08 05:09:30|15451.56|15331.56|15446.92|15326.92|15451.56|15331.56|15446.92|15326.92|10
1623128980000|2021-06-08 05:09:40|15446.28|15326.28|15444.59|15324.59|15446.29|15326.29|15444.25|15324.25|10
1623128990000|2021-06-08 05:09:50|15444.43|15324.43|15440.58|15320.58|15444.43|15324.43|15440.15|15320.15|10
1623129000000|2021-06-08 05:10:00|15440.52|15320.52|15439.61|15319.61|15440.9|15320.9|15439.61|15319.61|9
1623129010000|2021-06-08 05:10:10|15439.62|15319.62|15439.26|15319.26|15439.67|15319.67|15438.87|15318.87|10
1623129020000|2021-06-08 05:10:20|15439.74|15319.74|15441.2|15321.2|15441.29|15321.29|15439.15|15319.15|10
1623129030000|2021-06-08 05:10:30|15441.48|15321.48|15446.23|15326.23|15446.23|15326.23|15441.48|15321.48|10
1623129040000|2021-06-08 05:10:40|15446.86|15326.86|15450.75|15330.75|15450.99|15330.99|15446.86|15326.86|10
1623129050000|2021-06-08 05:10:50|15450.62|15330.62|15447.53|15327.53|15450.73|15330.73|15447.53|15327.53|10
1623129060000|2021-06-08 05:11:00|15447.55|15327.55|15446.07|15326.07|15447.55|15327.55|15446.07|15326.07|10
1623129070000|2021-06-08 05:11:10|15446.16|15326.16|15446.16|15326.16|15446.26|15326.26|15445.21|15325.21|10
1623129080000|2021-06-08 05:11:20|15446.29|15326.29|15446.27|15326.27|15446.84|15326.84|15445.88|15325.88|10
1623129090000|2021-06-08 05:11:30|15446.17|15326.17|15442.94|15322.94|15446.22|15326.22|15442.94|15322.94|10
1623129100000|2021-06-08 05:11:40|15442.91|15322.91|15439.53|15319.53|15443.07|15323.07|15439.1|15319.1|10
1623129110000|2021-06-08 05:11:50|15439.16|15319.16|15437.18|15317.18|15440.18|15320.18|15437.18|15317.18|10
1623129120000|2021-06-08 05:12:00|15436.44|15316.44|15434.02|15314.02|15436.73|15316.73|15434.02|15314.02|9
1623129130000|2021-06-08 05:12:10|15433.9|15313.9|15432.1|15312.1|15434.47|15314.47|15432.1|15312.1|10
1623129140000|2021-06-08 05:12:20|15432.03|15312.03|15429.43|15309.43|15432.03|15312.03|15429.43|15309.43|10
1623129150000|2021-06-08 05:12:30|15429.2|15309.2|15424.93|15304.93|15429.2|15309.2|15424.93|15304.93|10
1623129160000|2021-06-08 05:12:40|15424.94|15304.94|15423.75|15303.75|15425.73|15305.73|15423.75|15303.75|10
1623129170000|2021-06-08 05:12:50|15423.68|15303.68|15415.82|15295.82|15423.68|15303.68|15415.82|15295.82|10
1623129180000|2021-06-08 05:13:00|15415.71|15295.71|15410.37|15290.37|15415.73|15295.73|15410.37|15290.37|10
1623129190000|2021-06-08 05:13:10|15410.33|15290.33|15404.88|15284.88|15410.53|15290.53|15404.88|15284.88|10
1623129200000|2021-06-08 05:13:20|15404.13|15284.13|15395.48|15275.48|15404.13|15284.13|15395.48|15275.48|10
1623129210000|2021-06-08 05:13:30|15393.96|15273.96|15389.76|15269.76|15393.96|15273.96|15389.76|15269.76|10
1623129220000|2021-06-08 05:13:40|15388.88|15268.88|15391.78|15271.78|15391.78|15271.78|15387.9|15267.9|10
1623129230000|2021-06-08 05:13:50|15393.71|15273.71|15402.25|15282.25|15402.25|15282.25|15393.71|15273.71|10
1623129240000|2021-06-08 05:14:00|15402.3|15282.3|15404.31|15284.31|15404.31|15284.31|15402.3|15282.3|10
1623129250000|2021-06-08 05:14:10|15404.88|15284.88|15408.39|15288.39|15408.39|15288.39|15404.88|15284.88|9
1623129260000|2021-06-08 05:14:20|15408.41|15288.41|15404.56|15284.56|15408.49|15288.49|15404.56|15284.56|10
1623129270000|2021-06-08 05:14:30|15403.9|15283.9|15401.77|15281.77|15404.01|15284.01|15401.77|15281.77|10
1623129280000|2021-06-08 05:14:40|15401.49|15281.49|15393.63|15273.63|15401.49|15281.49|15393.63|15273.63|10
1623129290000|2021-06-08 05:14:50|15392.91|15272.91|15382.98|15262.98|15393.4|15273.4|15382.98|15262.98|10
1623129300000|2021-06-08 05:15:00|15382.19|15262.19|15384.28|15264.28|15384.31|15264.31|15381.36|15261.36|10
1623129310000|2021-06-08 05:15:10|15385.17|15265.17|15388.5|15268.5|15388.5|15268.5|15384.99|15264.99|10
1623129320000|2021-06-08 05:15:20|15390.59|15270.59|15392.11|15272.11|15393.08|15273.08|15390.01|15270.01|10
1623129330000|2021-06-08 05:15:30|15392.14|15272.14|15394.22|15274.22|15394.22|15274.22|15391.94|15271.94|10
1623129340000|2021-06-08 05:15:40|15394.51|15274.51|15399.51|15279.51|15400.14|15280.14|15394.51|15274.51|10
1623129350000|2021-06-08 05:15:50|15399.78|15279.78|15397.35|15277.35|15400.37|15280.37|15397.35|15277.35|10
1623129360000|2021-06-08 05:16:00|15397.54|15277.54|15402.2|15282.2|15402.2|15282.2|15396.7|15276.7|10
1623129370000|2021-06-08 05:16:10|15402.62|15282.62|15405.04|15285.04|15405.18|15285.18|15402.52|15282.52|10
1623129380000|2021-06-08 05:16:20|15405|15285|15402.47|15282.47|15405.23|15285.23|15402.47|15282.47|10
1623129390000|2021-06-08 05:16:30|15401.81|15281.81|15407.16|15287.16|15407.21|15287.21|15401.81|15281.81|10
1623129400000|2021-06-08 05:16:40|15407.32|15287.32|15410.84|15290.84|15410.84|15290.84|15407.32|15287.32|10
1623129410000|2021-06-08 05:16:50|15411.51|15291.51|15412.08|15292.08|15412.08|15292.08|15409.33|15289.33|9
1623129420000|2021-06-08 05:17:00|15412.04|15292.04|15404.07|15284.07|15412.04|15292.04|15404.07|15284.07|10
1623129430000|2021-06-08 05:17:10|15404.22|15284.22|15403.36|15283.36|15404.22|15284.22|15403.31|15283.31|9
1623129440000|2021-06-08 05:17:20|15403.73|15283.73|15399.89|15279.89|15403.9|15283.9|15399.89|15279.89|10
1623129450000|2021-06-08 05:17:30|15399.74|15279.74|15396.32|15276.32|15399.77|15279.77|15396.32|15276.32|10
1623129460000|2021-06-08 05:17:40|15395.96|15275.96|15397.69|15277.69|15397.69|15277.69|15395.41|15275.41|10
1623129470000|2021-06-08 05:17:50|15397.82|15277.82|15399.64|15279.64|15399.64|15279.64|15397.82|15277.82|10
1623129480000|2021-06-08 05:18:00|15399.54|15279.54|15398|15278|15400.1|15280.1|15397.11|15277.11|10
1623129490000|2021-06-08 05:18:10|15397.74|15277.74|15398.13|15278.13|15398.77|15278.77|15397.74|15277.74|10
1623129500000|2021-06-08 05:18:20|15398.37|15278.37|15398.43|15278.43|15398.43|15278.43|15397.32|15277.32|9
1623129510000|2021-06-08 05:18:30|15398.39|15278.39|15398.18|15278.18|15398.93|15278.93|15398.13|15278.13|10
1623129520000|2021-06-08 05:18:40|15398.2|15278.2|15397.28|15277.28|15398.43|15278.43|15397.24|15277.24|8
1623129530000|2021-06-08 05:18:50|15397.33|15277.33|15398.37|15278.37|15398.37|15278.37|15396.81|15276.81|9
1623129540000|2021-06-08 05:19:00|15398.2|15278.2|15397.4|15277.4|15398.2|15278.2|15396.05|15276.05|10
1623129550000|2021-06-08 05:19:10|15398.66|15278.66|15403.16|15283.16|15403.42|15283.42|15398.66|15278.66|10
1623129560000|2021-06-08 05:19:20|15403.05|15283.05|15403.19|15283.19|15403.19|15283.19|15401.9|15281.9|10
1623129570000|2021-06-08 05:19:30|15401.52|15281.52|15398.84|15278.84|15401.52|15281.52|15398.84|15278.84|10
1623129580000|2021-06-08 05:19:40|15398.14|15278.14|15394.39|15274.39|15398.3|15278.3|15394.39|15274.39|10
1623129590000|2021-06-08 05:19:50|15394.23|15274.23|15394.06|15274.06|15394.41|15274.41|15393.49|15273.49|10
1623129600000|2021-06-08 05:20:00|15393.58|15273.58|15389.14|15269.14|15393.71|15273.71|15389.14|15269.14|9
1623129610000|2021-06-08 05:20:10|15387.97|15267.97|15384.85|15264.85|15387.97|15267.97|15384.85|15264.85|10
1623129620000|2021-06-08 05:20:20|15384.61|15264.61|15381.03|15261.03|15384.61|15264.61|15381.03|15261.03|9
1623129630000|2021-06-08 05:20:30|15380.75|15260.75|15373.43|15253.43|15380.75|15260.75|15373.43|15253.43|10
1623129640000|2021-06-08 05:20:40|15372.31|15252.31|15367.13|15247.13|15372.31|15252.31|15366.4|15246.4|10
1623129650000|2021-06-08 05:20:50|15366.94|15246.94|15363.42|15243.42|15367.38|15247.38|15363.42|15243.42|10
1623129660000|2021-06-08 05:21:00|15362.93|15242.93|15344.31|15224.31|15362.93|15242.93|15343.84|15223.84|10
1623129670000|2021-06-08 05:21:10|15344.14|15224.14|15349.97|15229.97|15350.05|15230.05|15343.14|15223.14|10
1623129680000|2021-06-08 05:21:20|15350.48|15230.48|15356.32|15236.32|15357.67|15237.67|15350.26|15230.26|10
1623129690000|2021-06-08 05:21:30|15356.17|15236.17|15358.26|15238.26|15358.26|15238.26|15355.73|15235.73|8
1623129700000|2021-06-08 05:21:40|15358.39|15238.39|15360.44|15240.44|15360.6|15240.6|15358.39|15238.39|10
1623129710000|2021-06-08 05:21:50|15360.21|15240.21|15356.5|15236.5|15360.58|15240.58|15356.5|15236.5|10
1623129720000|2021-06-08 05:22:00|15356.26|15236.26|15357.3|15237.3|15357.3|15237.3|15354.71|15234.71|10
1623129730000|2021-06-08 05:22:10|15358.17|15238.17|15369.05|15249.05|15369.05|15249.05|15358.17|15238.17|10
1623129740000|2021-06-08 05:22:20|15368.96|15248.96|15370.92|15250.92|15371|15251|15368.96|15248.96|10
1623129750000|2021-06-08 05:22:30|15371.12|15251.12|15369.6|15249.6|15371.4|15251.4|15369.14|15249.14|9
1623129760000|2021-06-08 05:22:40|15369.98|15249.98|15370.08|15250.08|15370.16|15250.16|15369.37|15249.37|10
1623129770000|2021-06-08 05:22:50|15370.35|15250.35|15373.95|15253.95|15373.95|15253.95|15370.35|15250.35|10
1623129780000|2021-06-08 05:23:00|15374.07|15254.07|15381.15|15261.15|15381.15|15261.15|15374.07|15254.07|10
1623129790000|2021-06-08 05:23:10|15382.82|15262.82|15386.99|15266.99|15387.37|15267.37|15382.82|15262.82|10
1623129800000|2021-06-08 05:23:20|15388.24|15268.24|15388.53|15268.53|15389.39|15269.39|15387.84|15267.84|10
1623129810000|2021-06-08 05:23:30|15389.47|15269.47|15390.29|15270.29|15390.89|15270.89|15388.84|15268.84|10
1623129820000|2021-06-08 05:23:40|15390.47|15270.47|15390.57|15270.57|15390.67|15270.67|15390.31|15270.31|9
1623129830000|2021-06-08 05:23:50|15390.17|15270.17|15381.63|15261.63|15390.23|15270.23|15381.63|15261.63|10
1623129840000|2021-06-08 05:24:00|15381.04|15261.04|15379.63|15259.63|15381.09|15261.09|15379.57|15259.57|10
1623129850000|2021-06-08 05:24:10|15379.66|15259.66|15379.16|15259.16|15381.22|15261.22|15379.16|15259.16|9
1623129860000|2021-06-08 05:24:20|15378.84|15258.84|15376.34|15256.34|15379.33|15259.33|15376.34|15256.34|10
1623129870000|2021-06-08 05:24:30|15376.33|15256.33|15372.74|15252.74|15376.33|15256.33|15372.71|15252.71|10
1623129880000|2021-06-08 05:24:40|15372.56|15252.56|15360.48|15240.48|15372.56|15252.56|15360.38|15240.38|10
1623129890000|2021-06-08 05:24:50|15360.1|15240.1|15358.25|15238.25|15360.1|15240.1|15358.25|15238.25|10
1623129900000|2021-06-08 05:25:00|15357.73|15237.73|15345.93|15225.93|15357.73|15237.73|15345.93|15225.93|10
1623129910000|2021-06-08 05:25:10|15346.24|15226.24|15332.78|15212.78|15346.35|15226.35|15332.78|15212.78|10
1623129920000|2021-06-08 05:25:20|15332.18|15212.18|15321.23|15201.23|15332.18|15212.18|15321.23|15201.23|10
1623129930000|2021-06-08 05:25:30|15319.07|15199.07|15312.18|15192.18|15319.07|15199.07|15312.18|15192.18|10
1623129940000|2021-06-08 05:25:40|15310.93|15190.93|15280.35|15160.35|15310.93|15190.93|15280.35|15160.35|10
1623129950000|2021-06-08 05:25:50|15280.45|15160.45|15282.35|15162.35|15284.26|15164.26|15280.45|15160.45|10
1623129960000|2021-06-08 05:26:00|15282.69|15162.69|15282.52|15162.52|15283.89|15163.89|15281.84|15161.84|9
1623129970000|2021-06-08 05:26:10|15283|15163|15280.61|15160.61|15283|15163|15280.61|15160.61|10
1623129980000|2021-06-08 05:26:20|15278.29|15158.29|15273.14|15153.14|15278.29|15158.29|15273.14|15153.14|10
1623129990000|2021-06-08 05:26:30|15273.24|15153.24|15258.4|15138.4|15273.24|15153.24|15258.4|15138.4|10
1623130000000|2021-06-08 05:26:40|15257.22|15137.22|15259.63|15139.63|15259.63|15139.63|15254.36|15134.36|10
1623130010000|2021-06-08 05:26:50|15260.27|15140.27|15255.09|15135.09|15260.27|15140.27|15254.3|15134.3|10
1623130020000|2021-06-08 05:27:00|15255.33|15135.33|15259.83|15139.83|15259.83|15139.83|15255.16|15135.16|10
1623130030000|2021-06-08 05:27:10|15260.15|15140.15|15264.18|15144.18|15264.18|15144.18|15260.15|15140.15|10
1623130040000|2021-06-08 05:27:20|15264.72|15144.72|15267.5|15147.5|15267.5|15147.5|15264.72|15144.72|10
1623130050000|2021-06-08 05:27:30|15267.61|15147.61|15264.99|15144.99|15268.98|15148.98|15264.69|15144.69|10
1623130060000|2021-06-08 05:27:40|15264.7|15144.7|15263.16|15143.16|15264.7|15144.7|15262.66|15142.66|10
1623130070000|2021-06-08 05:27:50|15263.26|15143.26|15263.86|15143.86|15263.86|15143.86|15262.21|15142.21|10
1623130080000|2021-06-08 05:28:00|15263.3|15143.3|15265.57|15145.57|15265.57|15145.57|15262.81|15142.81|10
1623130090000|2021-06-08 05:28:10|15265.66|15145.66|15271.91|15151.91|15271.91|15151.91|15265.66|15145.66|10
1623130100000|2021-06-08 05:28:20|15273.29|15153.29|15272.09|15152.09|15274.91|15154.91|15272.09|15152.09|10
1623130110000|2021-06-08 05:28:30|15272|15152|15269.45|15149.45|15272|15152|15269.45|15149.45|9
1623130120000|2021-06-08 05:28:40|15269.84|15149.84|15267.28|15147.28|15270.23|15150.23|15267.28|15147.28|10
1623130130000|2021-06-08 05:28:50|15267.01|15147.01|15262.13|15142.13|15267.01|15147.01|15262.13|15142.13|10
1623130140000|2021-06-08 05:29:00|15262.14|15142.14|15255.48|15135.48|15262.23|15142.23|15255.48|15135.48|10
1623130150000|2021-06-08 05:29:10|15255|15135|15245.54|15125.54|15255|15135|15245.54|15125.54|10
1623130160000|2021-06-08 05:29:20|15244.64|15124.64|15233.49|15113.49|15244.64|15124.64|15233.45|15113.45|10
1623130170000|2021-06-08 05:29:30|15233.44|15113.44|15224.14|15104.14|15233.62|15113.62|15224.14|15104.14|10
1623130180000|2021-06-08 05:29:40|15224.02|15104.02|15211.07|15091.07|15224.02|15104.02|15210.09|15090.09|10
1623130190000|2021-06-08 05:29:50|15211.24|15091.24|15205.73|15085.73|15212.12|15092.12|15205.73|15085.73|10
1623130200000|2021-06-08 05:30:00|15205.07|15085.07|15205.92|15085.92|15206.25|15086.25|15204.65|15084.65|10
1623130210000|2021-06-08 05:30:10|15206.54|15086.54|15208.88|15088.88|15210.12|15090.12|15206.54|15086.54|10
1623130220000|2021-06-08 05:30:20|15207.96|15087.96|15208.68|15088.68|15209.67|15089.67|15207.17|15087.17|10
1623130230000|2021-06-08 05:30:30|15209.21|15089.21|15212.11|15092.11|15212.11|15092.11|15208.96|15088.96|10
1623130240000|2021-06-08 05:30:40|15212.93|15092.93|15216.98|15096.98|15216.98|15096.98|15212.93|15092.93|10
1623130250000|2021-06-08 05:30:50|15216.82|15096.82|15211.37|15091.37|15218.11|15098.11|15211.37|15091.37|10
1623130260000|2021-06-08 05:31:00|15208.31|15088.31|15197.28|15077.28|15208.86|15088.86|15197.28|15077.28|10
1623130270000|2021-06-08 05:31:10|15196.96|15076.96|15192.82|15072.82|15198.27|15078.27|15192.82|15072.82|9
1623130280000|2021-06-08 05:31:20|15191.2|15071.2|15184.33|15064.33|15191.2|15071.2|15182.35|15062.35|10
1623130290000|2021-06-08 05:31:30|15185.19|15065.19|15182.53|15062.53|15187.34|15067.34|15182.53|15062.53|10
1623130300000|2021-06-08 05:31:40|15181.98|15061.98|15169.42|15049.42|15182.88|15062.88|15168.96|15048.96|10
1623130310000|2021-06-08 05:31:50|15168.99|15048.99|15168.43|15048.43|15169.15|15049.15|15164.4|15044.4|10
1623130320000|2021-06-08 05:32:00|15169.13|15049.13|15150.14|15030.14|15169.13|15049.13|15150.14|15030.14|10
1623130330000|2021-06-08 05:32:10|15150.29|15030.29|15144.71|15024.71|15150.38|15030.38|15144.71|15024.71|10
1623130340000|2021-06-08 05:32:20|15144.43|15024.43|15145.1|15025.1|15145.21|15025.21|15142.35|15022.35|10
1623130350000|2021-06-08 05:32:30|15145.06|15025.06|15140.38|15020.38|15146.74|15026.74|15140.38|15020.38|10
1623130360000|2021-06-08 05:32:40|15138.49|15018.49|15137.75|15017.75|15140.45|15020.45|15136.85|15016.85|10
1623130370000|2021-06-08 05:32:50|15140.96|15020.96|15142.27|15022.27|15142.75|15022.75|15140.96|15020.96|10
1623130380000|2021-06-08 05:33:00|15142.02|15022.02|15151.78|15031.78|15151.78|15031.78|15141.21|15021.21|10
1623130390000|2021-06-08 05:33:10|15152.96|15032.96|15154.29|15034.29|15154.98|15034.98|15151.34|15031.34|10
1623130400000|2021-06-08 05:33:20|15153.89|15033.89|15150.87|15030.87|15153.89|15033.89|15150.87|15030.87|10
1623130410000|2021-06-08 05:33:30|15150.82|15030.82|15132.77|15012.77|15150.82|15030.82|15132.77|15012.77|10
1623130420000|2021-06-08 05:33:40|15131.78|15011.78|15129.52|15009.52|15131.78|15011.78|15129.18|15009.18|10
1623130430000|2021-06-08 05:33:50|15129.56|15009.56|15115.82|14995.82|15129.56|15009.56|15115.82|14995.82|9
1623130440000|2021-06-08 05:34:00|15115.07|14995.07|15117.99|14997.99|15118.16|14998.16|15115.07|14995.07|9
1623130450000|2021-06-08 05:34:10|15118.17|14998.17|15122.32|15002.32|15122.32|15002.32|15118.17|14998.17|10
1623130460000|2021-06-08 05:34:20|15122.85|15002.85|15131.87|15011.87|15131.87|15011.87|15122.85|15002.85|10
1623130470000|2021-06-08 05:34:30|15131.04|15011.04|15131.4|15011.4|15132.58|15012.58|15130.65|15010.65|9
1623130480000|2021-06-08 05:34:40|15131.05|15011.05|15143.26|15023.26|15143.26|15023.26|15130.96|15010.96|10
1623130490000|2021-06-08 05:34:50|15144.14|15024.14|15150.47|15030.47|15150.5|15030.5|15144.14|15024.14|10
1623130500000|2021-06-08 05:35:00|15149.79|15029.79|15147.22|15027.22|15150.26|15030.26|15147.22|15027.22|10
1623130510000|2021-06-08 05:35:10|15147.89|15027.89|15157.01|15037.01|15157.01|15037.01|15147.89|15027.89|10
1623130520000|2021-06-08 05:35:20|15158.48|15038.48|15174.27|15054.27|15174.27|15054.27|15158.48|15038.48|9
1623130530000|2021-06-08 05:35:30|15175.59|15055.59|15192.54|15072.54|15192.54|15072.54|15175.59|15055.59|10
1623130540000|2021-06-08 05:35:40|15193.68|15073.68|15196.47|15076.47|15196.47|15076.47|15193.68|15073.68|10
1623130550000|2021-06-08 05:35:50|15201.3|15081.3|15198.91|15078.91|15201.84|15081.84|15198.01|15078.01|10
1623130560000|2021-06-08 05:36:00|15198.34|15078.34|15197.78|15077.78|15198.34|15078.34|15196.44|15076.44|10
1623130570000|2021-06-08 05:36:10|15198.6|15078.6|15198.06|15078.06|15199.57|15079.57|15197.91|15077.91|10
1623130580000|2021-06-08 05:36:20|15197.65|15077.65|15191.96|15071.96|15197.65|15077.65|15191.96|15071.96|10
1623130590000|2021-06-08 05:36:30|15191.98|15071.98|15173.35|15053.35|15192.03|15072.03|15173.33|15053.33|10
1623130600000|2021-06-08 05:36:40|15173.27|15053.27|15173.68|15053.68|15174.03|15054.03|15173.1|15053.1|9
1623130610000|2021-06-08 05:36:50|15172.92|15052.92|15170.28|15050.28|15173.25|15053.25|15170.21|15050.21|9
1623130620000|2021-06-08 05:37:00|15169.6|15049.6|15170|15050|15171.95|15051.95|15169.6|15049.6|10
1623130630000|2021-06-08 05:37:10|15169.6|15049.6|15166.16|15046.16|15169.7|15049.7|15166.16|15046.16|10
1623130640000|2021-06-08 05:37:20|15166.35|15046.35|15172.22|15052.22|15172.22|15052.22|15166.35|15046.35|10
1623130650000|2021-06-08 05:37:30|15173.18|15053.18|15177.38|15057.38|15177.38|15057.38|15173.18|15053.18|10
1623130660000|2021-06-08 05:37:40|15178.19|15058.19|15184.16|15064.16|15184.16|15064.16|15178.19|15058.19|10
1623130670000|2021-06-08 05:37:50|15184.57|15064.57|15181.04|15061.04|15185.26|15065.26|15181.04|15061.04|10
1623130680000|2021-06-08 05:38:00|15181.1|15061.1|15177.31|15057.31|15181.1|15061.1|15175.83|15055.83|10
1623130690000|2021-06-08 05:38:10|15177.15|15057.15|15181.9|15061.9|15181.9|15061.9|15177.15|15057.15|9
1623130700000|2021-06-08 05:38:20|15183.64|15063.64|15193.36|15073.36|15193.36|15073.36|15183.64|15063.64|10
1623130710000|2021-06-08 05:38:30|15193.51|15073.51|15197.08|15077.08|15197.29|15077.29|15193.51|15073.51|10
1623130720000|2021-06-08 05:38:40|15197.04|15077.04|15197.31|15077.31|15198.3|15078.3|15197.04|15077.04|10
1623130730000|2021-06-08 05:38:50|15197.97|15077.97|15199.25|15079.25|15200.19|15080.19|15197.01|15077.01|10
1623130740000|2021-06-08 05:39:00|15199.57|15079.57|15200.75|15080.75|15200.75|15080.75|15196.68|15076.68|9
1623130750000|2021-06-08 05:39:10|15201.16|15081.16|15204.8|15084.8|15204.8|15084.8|15200.74|15080.74|10
1623130760000|2021-06-08 05:39:20|15204.66|15084.66|15209.62|15089.62|15209.62|15089.62|15203.68|15083.68|10
1623130770000|2021-06-08 05:39:30|15210.82|15090.82|15213.81|15093.81|15213.96|15093.96|15210.82|15090.82|10
1623130780000|2021-06-08 05:39:40|15214.5|15094.5|15221.54|15101.54|15221.54|15101.54|15214.5|15094.5|9
1623130790000|2021-06-08 05:39:50|15222.24|15102.24|15220.29|15100.29|15222.34|15102.34|15220.29|15100.29|10
1623130800000|2021-06-08 05:40:00|15220.7|15100.7|15224.66|15104.66|15224.66|15104.66|15220.31|15100.31|10
1623130810000|2021-06-08 05:40:10|15227.35|15107.35|15228.44|15108.44|15228.44|15108.44|15225.82|15105.82|10
1623130820000|2021-06-08 05:40:20|15228.3|15108.3|15232.1|15112.1|15232.1|15112.1|15228.27|15108.27|10
1623130830000|2021-06-08 05:40:30|15232.29|15112.29|15234.02|15114.02|15234.34|15114.34|15232.29|15112.29|10
1623130840000|2021-06-08 05:40:40|15234.75|15114.75|15244.24|15124.24|15244.24|15124.24|15234.75|15114.75|10
1623130850000|2021-06-08 05:40:50|15245.4|15125.4|15245.73|15125.73|15246.02|15126.02|15244.94|15124.94|10
1623130860000|2021-06-08 05:41:00|15247.93|15127.93|15252.9|15132.9|15253.14|15133.14|15247.93|15127.93|10
1623130870000|2021-06-08 05:41:10|15254.12|15134.12|15258.16|15138.16|15258.16|15138.16|15254.12|15134.12|10
1623130880000|2021-06-08 05:41:20|15257.38|15137.38|15259.43|15139.43|15260.55|15140.55|15256.89|15136.89|10
1623130890000|2021-06-08 05:41:30|15259.16|15139.16|15249.18|15129.18|15259.16|15139.16|15249.18|15129.18|10
1623130900000|2021-06-08 05:41:40|15249.84|15129.84|15246.73|15126.73|15249.84|15129.84|15246.73|15126.73|10
1623130910000|2021-06-08 05:41:50|15247.65|15127.65|15246.38|15126.38|15247.65|15127.65|15246.38|15126.38|10
1623130920000|2021-06-08 05:42:00|15246.4|15126.4|15250.95|15130.95|15252.17|15132.17|15246.22|15126.22|10
1623130930000|2021-06-08 05:42:10|15253.39|15133.39|15259.78|15139.78|15259.78|15139.78|15253.25|15133.25|10
1623130940000|2021-06-08 05:42:20|15259.38|15139.38|15261.36|15141.36|15261.36|15141.36|15258.78|15138.78|10
1623130950000|2021-06-08 05:42:30|15262.71|15142.71|15265.69|15145.69|15265.69|15145.69|15262.43|15142.43|10
1623130960000|2021-06-08 05:42:40|15267.15|15147.15|15269.94|15149.94|15270.26|15150.26|15267.15|15147.15|10
1623130970000|2021-06-08 05:42:50|15270.56|15150.56|15269.27|15149.27|15270.56|15150.56|15268.62|15148.62|10
1623130980000|2021-06-08 05:43:00|15268.78|15148.78|15268.51|15148.51|15268.78|15148.78|15266.56|15146.56|10
1623130990000|2021-06-08 05:43:10|15270.09|15150.09|15273.08|15153.08|15273.5|15153.5|15270.09|15150.09|9
1623131000000|2021-06-08 05:43:20|15272.68|15152.68|15272.45|15152.45|15272.73|15152.73|15271.91|15151.91|10
1623131010000|2021-06-08 05:43:30|15272.48|15152.48|15275.05|15155.05|15275.16|15155.16|15272.36|15152.36|10
1623131020000|2021-06-08 05:43:40|15275.23|15155.23|15279.7|15159.7|15280.06|15160.06|15274.61|15154.61|10
1623131030000|2021-06-08 05:43:50|15280.19|15160.19|15283.32|15163.32|15283.35|15163.35|15280.19|15160.19|10
1623131040000|2021-06-08 05:44:00|15283.06|15163.06|15279.02|15159.02|15283.06|15163.06|15279.02|15159.02|10
1623131050000|2021-06-08 05:44:10|15278.45|15158.45|15273.61|15153.61|15278.45|15158.45|15273.61|15153.61|10
1623131060000|2021-06-08 05:44:20|15272.84|15152.84|15270.45|15150.45|15272.84|15152.84|15269.99|15149.99|9
1623131070000|2021-06-08 05:44:30|15270.98|15150.98|15271.69|15151.69|15272.08|15152.08|15270.98|15150.98|10
1623131080000|2021-06-08 05:44:40|15271.54|15151.54|15273.18|15153.18|15273.18|15153.18|15271.36|15151.36|10
1623131090000|2021-06-08 05:44:50|15273.84|15153.84|15276.79|15156.79|15276.79|15156.79|15273.84|15153.84|10
1623131100000|2021-06-08 05:45:00|15276.8|15156.8|15281.01|15161.01|15281.01|15161.01|15276.8|15156.8|10
1623131110000|2021-06-08 05:45:10|15281.5|15161.5|15283.89|15163.89|15284.15|15164.15|15281.5|15161.5|10
1623131120000|2021-06-08 05:45:20|15286.59|15166.59|15301.31|15181.31|15301.31|15181.31|15286.59|15166.59|10
1623131130000|2021-06-08 05:45:30|15301.62|15181.62|15304.75|15184.75|15305.04|15185.04|15301.38|15181.38|10
1623131140000|2021-06-08 05:45:40|15305.02|15185.02|15311.43|15191.43|15311.43|15191.43|15305.02|15185.02|10
1623131150000|2021-06-08 05:45:50|15313.09|15193.09|15314.14|15194.14|15315.03|15195.03|15313|15193|10
1623131160000|2021-06-08 05:46:00|15314.6|15194.6|15318.54|15198.54|15318.54|15198.54|15314.6|15194.6|10
1623131170000|2021-06-08 05:46:10|15318.38|15198.38|15319.68|15199.68|15320.6|15200.6|15318.38|15198.38|10
1623131180000|2021-06-08 05:46:20|15319.29|15199.29|15319.65|15199.65|15321.56|15201.56|15319.29|15199.29|10
1623131190000|2021-06-08 05:46:30|15319.1|15199.1|15331.13|15211.13|15331.13|15211.13|15319.1|15199.1|10
1623131200000|2021-06-08 05:46:40|15332.47|15212.47|15335.27|15215.27|15335.4|15215.4|15332.47|15212.47|10
1623131210000|2021-06-08 05:46:50|15334.22|15214.22|15340.64|15220.64|15340.64|15220.64|15334.22|15214.22|10
1623131220000|2021-06-08 05:47:00|15342.83|15222.83|15346.94|15226.94|15346.94|15226.94|15342.83|15222.83|10
1623131230000|2021-06-08 05:47:10|15347.61|15227.61|15348.67|15228.67|15348.67|15228.67|15347.32|15227.32|10
1623131240000|2021-06-08 05:47:20|15346.63|15226.63|15353.3|15233.3|15353.84|15233.84|15346.63|15226.63|10
1623131250000|2021-06-08 05:47:30|15353.17|15233.17|15357.55|15237.55|15357.8|15237.8|15353.17|15233.17|10
1623131260000|2021-06-08 05:47:40|15356.79|15236.79|15355.09|15235.09|15357.03|15237.03|15355.09|15235.09|10
1623131270000|2021-06-08 05:47:50|15355.36|15235.36|15353.61|15233.61|15356.07|15236.07|15353.14|15233.14|10
1623131280000|2021-06-08 05:48:00|15352.39|15232.39|15346.55|15226.55|15352.39|15232.39|15346.55|15226.55|10
1623131290000|2021-06-08 05:48:10|15345.87|15225.87|15345.36|15225.36|15346.52|15226.52|15345.15|15225.15|10
1623131300000|2021-06-08 05:48:20|15344.97|15224.97|15346.19|15226.19|15346.19|15226.19|15344.44|15224.44|10
1623131310000|2021-06-08 05:48:30|15346.56|15226.56|15351.9|15231.9|15351.9|15231.9|15346.56|15226.56|10
1623131320000|2021-06-08 05:48:40|15353|15233|15355.4|15235.4|15355.4|15235.4|15353|15233|10
1623131330000|2021-06-08 05:48:50|15355.37|15235.37|15361.14|15241.14|15361.14|15241.14|15355.37|15235.37|10
1623131340000|2021-06-08 05:49:00|15362.64|15242.64|15366.76|15246.76|15366.97|15246.97|15362.64|15242.64|10
1623131350000|2021-06-08 05:49:10|15366.04|15246.04|15365.56|15245.56|15367.25|15247.25|15365.56|15245.56|10
1623131360000|2021-06-08 05:49:20|15365.74|15245.74|15360.87|15240.87|15366.29|15246.29|15360.87|15240.87|10
1623131370000|2021-06-08 05:49:30|15360.06|15240.06|15361.56|15241.56|15362.16|15242.16|15360.06|15240.06|10
1623131380000|2021-06-08 05:49:40|15360.04|15240.04|15355.16|15235.16|15360.16|15240.16|15355.16|15235.16|10
1623131390000|2021-06-08 05:49:50|15354.74|15234.74|15353.98|15233.98|15354.74|15234.74|15352.76|15232.76|9
1623131400000|2021-06-08 05:50:00|15354.25|15234.25|15353.56|15233.56|15356.39|15236.39|15353.56|15233.56|10
1623131410000|2021-06-08 05:50:10|15348.3|15228.3|15345.63|15225.63|15348.31|15228.31|15344.93|15224.93|10
1623131420000|2021-06-08 05:50:20|15345.49|15225.49|15340.05|15220.05|15345.7|15225.7|15340.05|15220.05|10
1623131430000|2021-06-08 05:50:30|15339.01|15219.01|15332.85|15212.85|15339.01|15219.01|15332.85|15212.85|10
1623131440000|2021-06-08 05:50:40|15332.27|15212.27|15333.07|15213.07|15333.07|15213.07|15332.19|15212.19|10
1623131450000|2021-06-08 05:50:50|15332.76|15212.76|15327.16|15207.16|15332.76|15212.76|15327.16|15207.16|10
1623131460000|2021-06-08 05:51:00|15325.72|15205.72|15328.44|15208.44|15328.9|15208.9|15325.72|15205.72|10
1623131470000|2021-06-08 05:51:10|15329|15209|15323.74|15203.74|15329|15209|15323.74|15203.74|10
1623131480000|2021-06-08 05:51:20|15323.47|15203.47|15318.86|15198.86|15323.9|15203.9|15318.86|15198.86|10
1623131490000|2021-06-08 05:51:30|15318.62|15198.62|15312.44|15192.44|15318.62|15198.62|15312.44|15192.44|10
1623131500000|2021-06-08 05:51:40|15311.67|15191.67|15312.04|15192.04|15312.32|15192.32|15311.55|15191.55|10
1623131510000|2021-06-08 05:51:50|15312.13|15192.13|15308.31|15188.31|15312.25|15192.25|15308.31|15188.31|10
1623131520000|2021-06-08 05:52:00|15307.38|15187.38|15306.64|15186.64|15307.86|15187.86|15305.82|15185.82|9
1623131530000|2021-06-08 05:52:10|15307.4|15187.4|15306.2|15186.2|15308.34|15188.34|15305.25|15185.25|10
1623131540000|2021-06-08 05:52:20|15306.71|15186.71|15312.56|15192.56|15312.56|15192.56|15306.71|15186.71|9
1623131550000|2021-06-08 05:52:30|15312.86|15192.86|15330.35|15210.35|15330.35|15210.35|15312.86|15192.86|10
1623131560000|2021-06-08 05:52:40|15330.05|15210.05|15338.17|15218.17|15338.17|15218.17|15330.05|15210.05|10
1623131570000|2021-06-08 05:52:50|15339.17|15219.17|15344.34|15224.34|15344.34|15224.34|15339.17|15219.17|10
1623131580000|2021-06-08 05:53:00|15344.41|15224.41|15347.97|15227.97|15347.97|15227.97|15344.41|15224.41|10
1623131590000|2021-06-08 05:53:10|15349.9|15229.9|15349.45|15229.45|15351.69|15231.69|15349.45|15229.45|9
1623131600000|2021-06-08 05:53:20|15349.71|15229.71|15346.05|15226.05|15349.71|15229.71|15345.92|15225.92|10
1623131610000|2021-06-08 05:53:30|15344.94|15224.94|15343.38|15223.38|15345.36|15225.36|15343.38|15223.38|9
1623131620000|2021-06-08 05:53:40|15344.66|15224.66|15344.25|15224.25|15344.66|15224.66|15343.36|15223.36|10
1623131630000|2021-06-08 05:53:50|15343.53|15223.53|15338.07|15218.07|15343.53|15223.53|15338.07|15218.07|10
1623131640000|2021-06-08 05:54:00|15337.22|15217.22|15336.36|15216.36|15337.34|15217.34|15336.36|15216.36|10
1623131650000|2021-06-08 05:54:10|15336.61|15216.61|15337.34|15217.34|15337.34|15217.34|15335.87|15215.87|10
1623131660000|2021-06-08 05:54:20|15337.6|15217.6|15334.3|15214.3|15338.19|15218.19|15334.3|15214.3|10
1623131670000|2021-06-08 05:54:30|15332.65|15212.65|15330.26|15210.26|15332.65|15212.65|15330.26|15210.26|10
1623131680000|2021-06-08 05:54:40|15329.56|15209.56|15325.89|15205.89|15329.56|15209.56|15325.89|15205.89|10
1623131690000|2021-06-08 05:54:50|15325.28|15205.28|15322.98|15202.98|15325.28|15205.28|15322.69|15202.69|10
1623131700000|2021-06-08 05:55:00|15323.28|15203.28|15327.45|15207.45|15327.45|15207.45|15323.09|15203.09|10
1623131710000|2021-06-08 05:55:10|15327.73|15207.73|15341.23|15221.23|15341.23|15221.23|15327.73|15207.73|10
1623131720000|2021-06-08 05:55:20|15341.83|15221.83|15347.47|15227.47|15347.47|15227.47|15341.83|15221.83|10
1623131730000|2021-06-08 05:55:30|15347.51|15227.51|15348.37|15228.37|15349.1|15229.1|15346.46|15226.46|10
1623131740000|2021-06-08 05:55:40|15347.98|15227.98|15351.98|15231.98|15351.98|15231.98|15347.98|15227.98|9
1623131750000|2021-06-08 05:55:50|15352.34|15232.34|15358.15|15238.15|15358.15|15238.15|15352.34|15232.34|10
1623131760000|2021-06-08 05:56:00|15358.87|15238.87|15361.53|15241.53|15361.53|15241.53|15358.87|15238.87|10
1623131770000|2021-06-08 05:56:10|15362.06|15242.06|15363.64|15243.64|15364.78|15244.78|15362.06|15242.06|9
1623131780000|2021-06-08 05:56:20|15363.95|15243.95|15365.51|15245.51|15366.67|15246.67|15363.95|15243.95|10
1623131790000|2021-06-08 05:56:30|15365.56|15245.56|15364.7|15244.7|15365.56|15245.56|15362.66|15242.66|10
1623131800000|2021-06-08 05:56:40|15364.95|15244.95|15363.22|15243.22|15364.99|15244.99|15363.22|15243.22|10
1623131810000|2021-06-08 05:56:50|15363.66|15243.66|15360.37|15240.37|15363.95|15243.95|15360.37|15240.37|10
1623131820000|2021-06-08 05:57:00|15360.01|15240.01|15363.82|15243.82|15363.82|15243.82|15359.1|15239.1|10
1623131830000|2021-06-08 05:57:10|15365.58|15245.58|15380.37|15260.37|15380.37|15260.37|15365.58|15245.58|10
1623131840000|2021-06-08 05:57:20|15380.41|15260.41|15385.15|15265.15|15385.15|15265.15|15380.41|15260.41|10
1623131850000|2021-06-08 05:57:30|15385.25|15265.25|15394.51|15274.51|15394.51|15274.51|15385.25|15265.25|10
1623131860000|2021-06-08 05:57:40|15396.14|15276.14|15402.42|15282.42|15402.42|15282.42|15396.14|15276.14|10
1623131870000|2021-06-08 05:57:50|15402.91|15282.91|15405.69|15285.69|15405.69|15285.69|15402.27|15282.27|10
1623131880000|2021-06-08 05:58:00|15405.44|15285.44|15406.8|15286.8|15407.22|15287.22|15405.23|15285.23|10
1623131890000|2021-06-08 05:58:10|15407.41|15287.41|15417.08|15297.08|15417.08|15297.08|15407.41|15287.41|10
1623131900000|2021-06-08 05:58:20|15417.26|15297.26|15413.25|15293.25|15417.33|15297.33|15413.25|15293.25|10
1623131910000|2021-06-08 05:58:30|15412.13|15292.13|15406.19|15286.19|15412.13|15292.13|15406.11|15286.11|10
1623131920000|2021-06-08 05:58:40|15404.93|15284.93|15404.38|15284.38|15405.23|15285.23|15403.39|15283.39|10
1623131930000|2021-06-08 05:58:50|15404.96|15284.96|15408|15288|15408|15288|15404.96|15284.96|10
1623131940000|2021-06-08 05:59:00|15408.41|15288.41|15409.62|15289.62|15409.62|15289.62|15407.6|15287.6|10
1623131950000|2021-06-08 05:59:10|15410.46|15290.46|15413.01|15293.01|15413.01|15293.01|15410.46|15290.46|10
1623131960000|2021-06-08 05:59:20|15413.75|15293.75|15416.75|15296.75|15416.97|15296.97|15413.75|15293.75|10
1623131970000|2021-06-08 05:59:30|15416.92|15296.92|15418.21|15298.21|15418.21|15298.21|15416.81|15296.81|10
1623131980000|2021-06-08 05:59:40|15417.88|15297.88|15419.8|15299.8|15420.27|15300.27|15417.88|15297.88|10
1623131990000|2021-06-08 05:59:50|15419.49|15299.49|15416.22|15296.22|15419.49|15299.49|15416.22|15296.22|10
1623132000000|2021-06-08 06:00:00|15415.75|15295.75|15409.3|15289.3|15416.98|15296.98|15409.3|15289.3|9
1623132010000|2021-06-08 06:00:10|15408.77|15288.77|15407.73|15287.73|15408.77|15288.77|15407.12|15287.12|10
1623132020000|2021-06-08 06:00:20|15408.24|15288.24|15409.9|15289.9|15411.75|15291.75|15408.24|15288.24|10
1623132030000|2021-06-08 06:00:30|15409.37|15289.37|15417.81|15297.81|15417.81|15297.81|15409.37|15289.37|10
1623132040000|2021-06-08 06:00:40|15418.2|15298.2|15421.98|15301.98|15421.98|15301.98|15417.54|15297.54|10
1623132050000|2021-06-08 06:00:50|15424.11|15304.11|15430.66|15310.66|15431.46|15311.46|15424.11|15304.11|10
1623132060000|2021-06-08 06:01:00|15431.36|15311.36|15438.52|15318.52|15438.52|15318.52|15431.36|15311.36|10
1623132070000|2021-06-08 06:01:10|15440.07|15320.07|15441.16|15321.16|15443.57|15323.57|15440.07|15320.07|10
1623132080000|2021-06-08 06:01:20|15440.72|15320.72|15440.15|15320.15|15441.04|15321.04|15439.23|15319.23|10
1623132090000|2021-06-08 06:01:30|15440.07|15320.07|15436.84|15316.84|15440.27|15320.27|15436.84|15316.84|10
1623132100000|2021-06-08 06:01:40|15436.3|15316.3|15431.75|15311.75|15436.3|15316.3|15431.46|15311.46|10
1623132110000|2021-06-08 06:01:50|15429.98|15309.98|15424.92|15304.92|15429.98|15309.98|15424.48|15304.48|10
1623132120000|2021-06-08 06:02:00|15424.75|15304.75|15416.57|15296.57|15424.75|15304.75|15416.46|15296.46|10
1623132130000|2021-06-08 06:02:10|15416.54|15296.54|15421.35|15301.35|15422.23|15302.23|15416.54|15296.54|10
1623132140000|2021-06-08 06:02:20|15420.56|15300.56|15414.95|15294.95|15420.56|15300.56|15414.95|15294.95|10
1623132150000|2021-06-08 06:02:30|15414.66|15294.66|15406.86|15286.86|15414.66|15294.66|15406.86|15286.86|9
1623132160000|2021-06-08 06:02:40|15406.58|15286.58|15407.01|15287.01|15407.73|15287.73|15406.03|15286.03|10
1623132170000|2021-06-08 06:02:50|15406.71|15286.71|15400.73|15280.73|15406.71|15286.71|15400.73|15280.73|10
1623132180000|2021-06-08 06:03:00|15399.41|15279.41|15403.48|15283.48|15403.48|15283.48|15398.87|15278.87|10
1623132190000|2021-06-08 06:03:10|15404.09|15284.09|15404.55|15284.55|15404.78|15284.78|15403.76|15283.76|10
1623132200000|2021-06-08 06:03:20|15404.29|15284.29|15406.9|15286.9|15406.9|15286.9|15404.08|15284.08|10
1623132210000|2021-06-08 06:03:30|15407.08|15287.08|15398.78|15278.78|15407.09|15287.09|15398.78|15278.78|10
1623132220000|2021-06-08 06:03:40|15397.5|15277.5|15394.24|15274.24|15397.5|15277.5|15393.64|15273.64|10
1623132230000|2021-06-08 06:03:50|15392.16|15272.16|15393.65|15273.65|15393.65|15273.65|15392.16|15272.16|10
1623132240000|2021-06-08 06:04:00|15394.52|15274.52|15401.17|15281.17|15401.17|15281.17|15394.52|15274.52|9
1623132250000|2021-06-08 06:04:10|15401.91|15281.91|15411.24|15291.24|15411.24|15291.24|15401.91|15281.91|10
1623132260000|2021-06-08 06:04:20|15411.15|15291.15|15414.18|15294.18|15415.65|15295.65|15410.57|15290.57|10
1623132270000|2021-06-08 06:04:30|15414.07|15294.07|15418.19|15298.19|15418.19|15298.19|15414.07|15294.07|10
1623132280000|2021-06-08 06:04:40|15417.94|15297.94|15416.64|15296.64|15418.67|15298.67|15416.64|15296.64|10
1623132290000|2021-06-08 06:04:50|15416.59|15296.59|15408.99|15288.99|15416.59|15296.59|15408.99|15288.99|10
1623132300000|2021-06-08 06:05:00|15407.21|15287.21|15406.4|15286.4|15407.21|15287.21|15406.05|15286.05|10
1623132310000|2021-06-08 06:05:10|15406.48|15286.48|15406.83|15286.83|15407.17|15287.17|15406.22|15286.22|10
1623132320000|2021-06-08 06:05:20|15406.93|15286.93|15409.74|15289.74|15409.86|15289.86|15406.93|15286.93|10
1623132330000|2021-06-08 06:05:30|15408.88|15288.88|15410.82|15290.82|15411.81|15291.81|15408.88|15288.88|10
1623132340000|2021-06-08 06:05:40|15410.53|15290.53|15412.61|15292.61|15412.61|15292.61|15409.2|15289.2|10
1623132350000|2021-06-08 06:05:50|15412.83|15292.83|15411.76|15291.76|15413.19|15293.19|15411.63|15291.63|10
1623132360000|2021-06-08 06:06:00|15411.91|15291.91|15407.06|15287.06|15412.31|15292.31|15407.06|15287.06|10
1623132370000|2021-06-08 06:06:10|15407.15|15287.15|15405.5|15285.5|15407.15|15287.15|15405.48|15285.48|10
1623132380000|2021-06-08 06:06:20|15406.42|15286.42|15409.91|15289.91|15409.91|15289.91|15406.42|15286.42|10
1623132390000|2021-06-08 06:06:30|15410.42|15290.42|15403.82|15283.82|15410.42|15290.42|15403.82|15283.82|10
1623132400000|2021-06-08 06:06:40|15403.65|15283.65|15401.36|15281.36|15403.65|15283.65|15401.24|15281.24|9
1623132410000|2021-06-08 06:06:50|15402.28|15282.28|15392.19|15272.19|15402.28|15282.28|15392.19|15272.19|10
1623132420000|2021-06-08 06:07:00|15392.38|15272.38|15389.21|15269.21|15392.38|15272.38|15388.79|15268.79|10
1623132430000|2021-06-08 06:07:10|15385.61|15265.61|15385.89|15265.89|15386|15266|15384.91|15264.91|10
1623132440000|2021-06-08 06:07:20|15385.67|15265.67|15389.35|15269.35|15389.35|15269.35|15385.49|15265.49|8
1623132450000|2021-06-08 06:07:30|15388.69|15268.69|15390.46|15270.46|15390.46|15270.46|15388.63|15268.63|9
1623132460000|2021-06-08 06:07:40|15390.41|15270.41|15390.99|15270.99|15390.99|15270.99|15390.09|15270.09|10
1623132470000|2021-06-08 06:07:50|15390.95|15270.95|15391.07|15271.07|15392.01|15272.01|15390.29|15270.29|10
1623132480000|2021-06-08 06:08:00|15390.61|15270.61|15387.95|15267.95|15390.61|15270.61|15387|15267|10
1623132490000|2021-06-08 06:08:10|15388.16|15268.16|15384.3|15264.3|15388.16|15268.16|15384.3|15264.3|10
1623132500000|2021-06-08 06:08:20|15384.26|15264.26|15383.58|15263.58|15384.29|15264.29|15383.58|15263.58|10
1623132510000|2021-06-08 06:08:30|15384.34|15264.34|15384.67|15264.67|15385.34|15265.34|15384.34|15264.34|10
1623132520000|2021-06-08 06:08:40|15384.26|15264.26|15382.79|15262.79|15384.26|15264.26|15382.28|15262.28|10
1623132530000|2021-06-08 06:08:50|15382.88|15262.88|15382.53|15262.53|15382.88|15262.88|15382.13|15262.13|8
1623132540000|2021-06-08 06:09:00|15382.09|15262.09|15377.53|15257.53|15382.09|15262.09|15377.53|15257.53|10
1623132550000|2021-06-08 06:09:10|15375.14|15255.14|15371.95|15251.95|15375.14|15255.14|15371.56|15251.56|10
1623132560000|2021-06-08 06:09:20|15372.1|15252.1|15366.82|15246.82|15372.1|15252.1|15366.04|15246.04|10
1623132570000|2021-06-08 06:09:30|15366.04|15246.04|15362.44|15242.44|15366.04|15246.04|15362.44|15242.44|9
1623132580000|2021-06-08 06:09:40|15362.28|15242.28|15362.57|15242.57|15362.96|15242.96|15361.49|15241.49|10
1623132590000|2021-06-08 06:09:50|15362.5|15242.5|15356.94|15236.94|15362.5|15242.5|15356.94|15236.94|10
1623132600000|2021-06-08 06:10:00|15356.66|15236.66|15355.92|15235.92|15356.93|15236.93|15355.92|15235.92|10
1623132610000|2021-06-08 06:10:10|15355.91|15235.91|15355.31|15235.31|15355.91|15235.91|15354.97|15234.97|10
1623132620000|2021-06-08 06:10:20|15355.55|15235.55|15358.89|15238.89|15359.14|15239.14|15355.55|15235.55|10
1623132630000|2021-06-08 06:10:30|15358.41|15238.41|15358.99|15238.99|15358.99|15238.99|15357.66|15237.66|10
1623132640000|2021-06-08 06:10:40|15358.97|15238.97|15363.27|15243.27|15363.27|15243.27|15358.97|15238.97|10
1623132650000|2021-06-08 06:10:50|15363.48|15243.48|15366.89|15246.89|15366.89|15246.89|15363.48|15243.48|10
1623132660000|2021-06-08 06:11:00|15367.08|15247.08|15364.95|15244.95|15367.57|15247.57|15364.79|15244.79|10
1623132670000|2021-06-08 06:11:10|15364.78|15244.78|15360.85|15240.85|15364.78|15244.78|15360.85|15240.85|10
1623132680000|2021-06-08 06:11:20|15361.24|15241.24|15360.26|15240.26|15361.93|15241.93|15360.26|15240.26|10
1623132690000|2021-06-08 06:11:30|15360.11|15240.11|15353.48|15233.48|15360.11|15240.11|15353.17|15233.17|10
1623132700000|2021-06-08 06:11:40|15353.5|15233.5|15350.12|15230.12|15353.5|15233.5|15349.99|15229.99|9
1623132710000|2021-06-08 06:11:50|15349.53|15229.53|15344.47|15224.47|15349.55|15229.55|15344.47|15224.47|10
1623132720000|2021-06-08 06:12:00|15342.7|15222.7|15339.07|15219.07|15342.97|15222.97|15339.07|15219.07|10
1623132730000|2021-06-08 06:12:10|15339.49|15219.49|15334.52|15214.52|15339.49|15219.49|15334.43|15214.43|9
1623132740000|2021-06-08 06:12:20|15334.4|15214.4|15336.39|15216.39|15337|15217|15334.4|15214.4|10
1623132750000|2021-06-08 06:12:30|15335.46|15215.46|15334.78|15214.78|15335.77|15215.77|15334.46|15214.46|10
1623132760000|2021-06-08 06:12:40|15334.15|15214.15|15335.56|15215.56|15335.56|15215.56|15333.32|15213.32|10
1623132770000|2021-06-08 06:12:50|15335.16|15215.16|15335.47|15215.47|15336.11|15216.11|15335.16|15215.16|10
1623132780000|2021-06-08 06:13:00|15335.78|15215.78|15333.99|15213.99|15335.78|15215.78|15333.99|15213.99|10
1623132790000|2021-06-08 06:13:10|15333.73|15213.73|15326.92|15206.92|15333.73|15213.73|15326.92|15206.92|10
1623132800000|2021-06-08 06:13:20|15326.89|15206.89|15321.53|15201.53|15326.89|15206.89|15321.53|15201.53|10
1623132810000|2021-06-08 06:13:30|15321.43|15201.43|15317.38|15197.38|15322.42|15202.42|15317.38|15197.38|10
1623132820000|2021-06-08 06:13:40|15316.87|15196.87|15311.83|15191.83|15316.96|15196.96|15311.83|15191.83|10
1623132830000|2021-06-08 06:13:50|15311.41|15191.41|15310.57|15190.57|15311.41|15191.41|15310.04|15190.04|10
1623132840000|2021-06-08 06:14:00|15309.58|15189.58|15300.24|15180.24|15309.58|15189.58|15300.24|15180.24|10
1623132850000|2021-06-08 06:14:10|15300.58|15180.58|15281.91|15161.91|15300.58|15180.58|15281.91|15161.91|10
1623132860000|2021-06-08 06:14:20|15281.71|15161.71|15280.94|15160.94|15281.71|15161.71|15279.18|15159.18|10
1623132870000|2021-06-08 06:14:30|15280.78|15160.78|15278.99|15158.99|15281.76|15161.76|15278.99|15158.99|10
1623132880000|2021-06-08 06:14:40|15279.82|15159.82|15282.21|15162.21|15282.21|15162.21|15279.82|15159.82|10
1623132890000|2021-06-08 06:14:50|15281.87|15161.87|15287.75|15167.75|15287.75|15167.75|15281.87|15161.87|10
1623132900000|2021-06-08 06:15:00|15287.46|15167.46|15289.73|15169.73|15289.73|15169.73|15287.32|15167.32|10
1623132910000|2021-06-08 06:15:10|15291.95|15171.95|15300.91|15180.91|15300.91|15180.91|15291.95|15171.95|10
1623132920000|2021-06-08 06:15:20|15300.6|15180.6|15306.68|15186.68|15307.05|15187.05|15300.49|15180.49|10
1623132930000|2021-06-08 06:15:30|15306.85|15186.85|15311.65|15191.65|15311.65|15191.65|15306.69|15186.69|10
1623132940000|2021-06-08 06:15:40|15311.63|15191.63|15316.15|15196.15|15316.15|15196.15|15311.63|15191.63|10
1623132950000|2021-06-08 06:15:50|15316.03|15196.03|15314.57|15194.57|15316.69|15196.69|15314|15194|10
1623132960000|2021-06-08 06:16:00|15316.46|15196.46|15325.34|15205.34|15325.34|15205.34|15316.46|15196.46|10
1623132970000|2021-06-08 06:16:10|15325.36|15205.36|15322.82|15202.82|15326.52|15206.52|15322.82|15202.82|10
1623132980000|2021-06-08 06:16:20|15322.27|15202.27|15319.74|15199.74|15322.27|15202.27|15318.85|15198.85|10
1623132990000|2021-06-08 06:16:30|15319.61|15199.61|15313.79|15193.79|15321.03|15201.03|15313.79|15193.79|10
1623133000000|2021-06-08 06:16:40|15311.84|15191.84|15304.95|15184.95|15311.84|15191.84|15304.95|15184.95|10
1623133010000|2021-06-08 06:16:50|15303.9|15183.9|15305.93|15185.93|15306.17|15186.17|15302.12|15182.12|10
1623133020000|2021-06-08 06:17:00|15306.68|15186.68|15304.9|15184.9|15306.68|15186.68|15304.68|15184.68|10
1623133030000|2021-06-08 06:17:10|15303.54|15183.54|15302.79|15182.79|15303.54|15183.54|15302.05|15182.05|10
1623133040000|2021-06-08 06:17:20|15302.52|15182.52|15304.57|15184.57|15304.58|15184.58|15302.52|15182.52|10
1623133050000|2021-06-08 06:17:30|15304.91|15184.91|15307.93|15187.93|15308.05|15188.05|15304.85|15184.85|10
1623133060000|2021-06-08 06:17:40|15308.29|15188.29|15311.41|15191.41|15311.41|15191.41|15308.29|15188.29|10
1623133070000|2021-06-08 06:17:50|15311.64|15191.64|15317.32|15197.32|15317.32|15197.32|15311.64|15191.64|10
1623133080000|2021-06-08 06:18:00|15317.44|15197.44|15315.74|15195.74|15317.44|15197.44|15315.14|15195.14|10
1623133090000|2021-06-08 06:18:10|15316.47|15196.47|15319.71|15199.71|15319.71|15199.71|15316.47|15196.47|10
1623133100000|2021-06-08 06:18:20|15319.9|15199.9|15317.48|15197.48|15320.13|15200.13|15317.48|15197.48|10
1623133110000|2021-06-08 06:18:30|15317.88|15197.88|15315.49|15195.49|15317.96|15197.96|15315.49|15195.49|10
1623133120000|2021-06-08 06:18:40|15315|15195|15309.2|15189.2|15315|15195|15309.2|15189.2|10
1623133130000|2021-06-08 06:18:50|15308.08|15188.08|15307.13|15187.13|15308.08|15188.08|15307.12|15187.12|10
1623133140000|2021-06-08 06:19:00|15305.97|15185.97|15304.64|15184.64|15305.97|15185.97|15304.48|15184.48|10
1623133150000|2021-06-08 06:19:10|15304.78|15184.78|15302.03|15182.03|15304.78|15184.78|15302.03|15182.03|10
1623133160000|2021-06-08 06:19:20|15301.73|15181.73|15296.68|15176.68|15301.73|15181.73|15296.68|15176.68|10
1623133170000|2021-06-08 06:19:30|15296.15|15176.15|15295.45|15175.45|15296.15|15176.15|15294.17|15174.17|9
1623133180000|2021-06-08 06:19:40|15295.36|15175.36|15293.71|15173.71|15295.55|15175.55|15293.25|15173.25|10
1623133190000|2021-06-08 06:19:50|15294.23|15174.23|15296.45|15176.45|15296.81|15176.81|15294.23|15174.23|10
1623133200000|2021-06-08 06:20:00|15296.75|15176.75|15292.74|15172.74|15297.24|15177.24|15292.73|15172.73|10
1623133210000|2021-06-08 06:20:10|15293.4|15173.4|15283.99|15163.99|15293.4|15173.4|15283.99|15163.99|10
1623133220000|2021-06-08 06:20:20|15283.44|15163.44|15275.41|15155.41|15283.44|15163.44|15275.41|15155.41|10
1623133230000|2021-06-08 06:20:30|15275.32|15155.32|15273.42|15153.42|15275.55|15155.55|15273.14|15153.14|10
1623133240000|2021-06-08 06:20:40|15273.1|15153.1|15275.15|15155.15|15275.77|15155.77|15273.1|15153.1|10
1623133250000|2021-06-08 06:20:50|15274.19|15154.19|15271.38|15151.38|15275.27|15155.27|15271.38|15151.38|10
1623133260000|2021-06-08 06:21:00|15270.52|15150.52|15267.18|15147.18|15271.26|15151.26|15267.11|15147.11|10
1623133270000|2021-06-08 06:21:10|15266.71|15146.71|15259.01|15139.01|15266.73|15146.73|15259.01|15139.01|10
1623133280000|2021-06-08 06:21:20|15257.77|15137.77|15249.07|15129.07|15257.77|15137.77|15248.75|15128.75|10
1623133290000|2021-06-08 06:21:30|15246.96|15126.96|15243.26|15123.26|15246.96|15126.96|15242.88|15122.88|10
1623133300000|2021-06-08 06:21:40|15243.21|15123.21|15240.16|15120.16|15243.21|15123.21|15240.16|15120.16|10
1623133310000|2021-06-08 06:21:50|15239.14|15119.14|15237.38|15117.38|15239.14|15119.14|15236.07|15116.07|10
1623133320000|2021-06-08 06:22:00|15238.16|15118.16|15242.86|15122.86|15242.86|15122.86|15238.16|15118.16|10
1623133330000|2021-06-08 06:22:10|15243.57|15123.57|15247.36|15127.36|15247.61|15127.61|15243.57|15123.57|10
1623133340000|2021-06-08 06:22:20|15246.27|15126.27|15235.04|15115.04|15246.27|15126.27|15234.85|15114.85|10
1623133350000|2021-06-08 06:22:30|15234.87|15114.87|15228.53|15108.53|15234.87|15114.87|15228.53|15108.53|10
1623133360000|2021-06-08 06:22:40|15229.3|15109.3|15222.93|15102.93|15229.3|15109.3|15222.93|15102.93|10
1623133370000|2021-06-08 06:22:50|15221.81|15101.81|15219.49|15099.49|15222.14|15102.14|15219.19|15099.19|10
1623133380000|2021-06-08 06:23:00|15219.47|15099.47|15228.31|15108.31|15228.31|15108.31|15218.16|15098.16|10
1623133390000|2021-06-08 06:23:10|15229.13|15109.13|15232.51|15112.51|15232.59|15112.59|15228.99|15108.99|10
1623133400000|2021-06-08 06:23:20|15231.52|15111.52|15229.47|15109.47|15231.52|15111.52|15228.61|15108.61|10
1623133410000|2021-06-08 06:23:30|15229.27|15109.27|15229|15109|15230.62|15110.62|15227.89|15107.89|10
1623133420000|2021-06-08 06:23:40|15229.06|15109.06|15229.88|15109.88|15229.88|15109.88|15227.23|15107.23|10
1623133430000|2021-06-08 06:23:50|15231.14|15111.14|15234.06|15114.06|15234.79|15114.79|15231.14|15111.14|10
1623133440000|2021-06-08 06:24:00|15234.52|15114.52|15229.89|15109.89|15234.78|15114.78|15229.89|15109.89|10
1623133450000|2021-06-08 06:24:10|15229.01|15109.01|15229.01|15109.01|15230.82|15110.82|15228.8|15108.8|10
1623133460000|2021-06-08 06:24:20|15228.14|15108.14|15230.96|15110.96|15230.96|15110.96|15228.14|15108.14|10
1623133470000|2021-06-08 06:24:30|15231.9|15111.9|15235.84|15115.84|15236.19|15116.19|15231.9|15111.9|10
1623133480000|2021-06-08 06:24:40|15235.8|15115.8|15240.22|15120.22|15240.22|15120.22|15235.73|15115.73|10
1623133490000|2021-06-08 06:24:50|15240.43|15120.43|15241.49|15121.49|15241.49|15121.49|15240.27|15120.27|10
1623133500000|2021-06-08 06:25:00|15240.7|15120.7|15239.16|15119.16|15242.08|15122.08|15238.79|15118.79|10
1623133510000|2021-06-08 06:25:10|15238.47|15118.47|15239.63|15119.63|15239.63|15119.63|15238.29|15118.29|10
1623133520000|2021-06-08 06:25:20|15239.62|15119.62|15247.15|15127.15|15247.15|15127.15|15239.6|15119.6|10
1623133530000|2021-06-08 06:25:30|15246.72|15126.72|15261.74|15141.74|15261.74|15141.74|15246.67|15126.67|10
1623133540000|2021-06-08 06:25:40|15263.09|15143.09|15271.03|15151.03|15271.09|15151.09|15263.09|15143.09|10
1623133550000|2021-06-08 06:25:50|15271.07|15151.07|15274.16|15154.16|15274.45|15154.45|15271.07|15151.07|10
1623133560000|2021-06-08 06:26:00|15273.67|15153.67|15265.22|15145.22|15273.67|15153.67|15265.22|15145.22|10
1623133570000|2021-06-08 06:26:10|15264.53|15144.53|15257.83|15137.83|15264.66|15144.66|15257.83|15137.83|10
1623133580000|2021-06-08 06:26:20|15255.78|15135.78|15249.86|15129.86|15255.78|15135.78|15249.65|15129.65|10
1623133590000|2021-06-08 06:26:30|15250.46|15130.46|15252.38|15132.38|15252.38|15132.38|15250.46|15130.46|10
1623133600000|2021-06-08 06:26:40|15252.5|15132.5|15252.09|15132.09|15254.25|15134.25|15252.09|15132.09|10
1623133610000|2021-06-08 06:26:50|15251.65|15131.65|15256.46|15136.46|15256.46|15136.46|15251.65|15131.65|9
1623133620000|2021-06-08 06:27:00|15256.11|15136.11|15255.25|15135.25|15256.73|15136.73|15255.25|15135.25|10
1623133630000|2021-06-08 06:27:10|15255.62|15135.62|15253.45|15133.45|15255.62|15135.62|15253.14|15133.14|10
1623133640000|2021-06-08 06:27:20|15255.59|15135.59|15259.63|15139.63|15259.63|15139.63|15255.55|15135.55|10
1623133650000|2021-06-08 06:27:30|15260.47|15140.47|15263.92|15143.92|15263.93|15143.93|15260.47|15140.47|10
1623133660000|2021-06-08 06:27:40|15265.34|15145.34|15272.12|15152.12|15272.13|15152.13|15265.34|15145.34|10
1623133670000|2021-06-08 06:27:50|15273.99|15153.99|15281.2|15161.2|15281.2|15161.2|15273.99|15153.99|10
1623133680000|2021-06-08 06:28:00|15281.07|15161.07|15290.1|15170.1|15290.1|15170.1|15281.07|15161.07|10
1623133690000|2021-06-08 06:28:10|15290.73|15170.73|15300.96|15180.96|15300.96|15180.96|15290.73|15170.73|10
1623133700000|2021-06-08 06:28:20|15303.53|15183.53|15309.87|15189.87|15310|15190|15303.53|15183.53|10
1623133710000|2021-06-08 06:28:30|15309.72|15189.72|15307.1|15187.1|15309.72|15189.72|15307.01|15187.01|10
1623133720000|2021-06-08 06:28:40|15306.01|15186.01|15303.66|15183.66|15306.66|15186.66|15303.66|15183.66|10
1623133730000|2021-06-08 06:28:50|15303.67|15183.67|15302.14|15182.14|15303.67|15183.67|15301.84|15181.84|10
1623133740000|2021-06-08 06:29:00|15302.06|15182.06|15301.09|15181.09|15302.38|15182.38|15300.71|15180.71|10
1623133750000|2021-06-08 06:29:10|15301.15|15181.15|15295.51|15175.51|15301.15|15181.15|15295.51|15175.51|10
1623133760000|2021-06-08 06:29:20|15292.31|15172.31|15282.31|15162.31|15292.31|15172.31|15281.84|15161.84|10
1623133770000|2021-06-08 06:29:30|15281.57|15161.57|15275.29|15155.29|15281.57|15161.57|15275.29|15155.29|9
1623133780000|2021-06-08 06:29:40|15275.72|15155.72|15273.11|15153.11|15275.72|15155.72|15272.05|15152.05|9
1623133790000|2021-06-08 06:29:50|15272.52|15152.52|15269.87|15149.87|15272.77|15152.77|15269.87|15149.87|10
1623133800000|2021-06-08 06:30:00|15269.98|15149.98|15272.39|15152.39|15272.39|15152.39|15269.6|15149.6|9
1623133810000|2021-06-08 06:30:10|15271.68|15151.68|15267.91|15147.91|15271.68|15151.68|15267.91|15147.91|10
1623133820000|2021-06-08 06:30:20|15266.75|15146.75|15255.41|15135.41|15266.75|15146.75|15255.41|15135.41|10
1623133830000|2021-06-08 06:30:30|15255.11|15135.11|15254.8|15134.8|15255.64|15135.64|15254.8|15134.8|10
1623133840000|2021-06-08 06:30:40|15253.92|15133.92|15252.07|15132.07|15254.34|15134.34|15252.04|15132.04|10
1623133850000|2021-06-08 06:30:50|15251.97|15131.97|15252.32|15132.32|15252.78|15132.78|15251.66|15131.66|10
1623133860000|2021-06-08 06:31:00|15252.52|15132.52|15257.6|15137.6|15258.11|15138.11|15252.52|15132.52|10
1623133870000|2021-06-08 06:31:10|15258.53|15138.53|15265.9|15145.9|15265.9|15145.9|15258.53|15138.53|10
1623133880000|2021-06-08 06:31:20|15266.17|15146.17|15275.9|15155.9|15275.9|15155.9|15266.17|15146.17|10
1623133890000|2021-06-08 06:31:30|15276.55|15156.55|15301.4|15181.4|15301.4|15181.4|15276.45|15156.45|10
1623133900000|2021-06-08 06:31:40|15303.12|15183.12|15306.63|15186.63|15306.63|15186.63|15303.12|15183.12|10
1623133910000|2021-06-08 06:31:50|15306.67|15186.67|15307.12|15187.12|15308.25|15188.25|15306.57|15186.57|9
1623133920000|2021-06-08 06:32:00|15307.1|15187.1|15310.14|15190.14|15310.14|15190.14|15306.92|15186.92|10
1623133930000|2021-06-08 06:32:10|15309.44|15189.44|15320.81|15200.81|15320.81|15200.81|15309.44|15189.44|10
1623133940000|2021-06-08 06:32:20|15322.41|15202.41|15324.58|15204.58|15325.09|15205.09|15322.41|15202.41|10
1623133950000|2021-06-08 06:32:30|15324.57|15204.57|15326.94|15206.94|15326.94|15206.94|15323.86|15203.86|10
1623133960000|2021-06-08 06:32:40|15327.87|15207.87|15326.89|15206.89|15327.87|15207.87|15326.74|15206.74|10
1623133970000|2021-06-08 06:32:50|15326.72|15206.72|15329.26|15209.26|15329.26|15209.26|15326.65|15206.65|10
1623133980000|2021-06-08 06:33:00|15329.64|15209.64|15325.52|15205.52|15329.64|15209.64|15325.52|15205.52|10
1623133990000|2021-06-08 06:33:10|15325.38|15205.38|15321.33|15201.33|15325.5|15205.5|15321.23|15201.23|10
1623134000000|2021-06-08 06:33:20|15321.35|15201.35|15315.18|15195.18|15321.87|15201.87|15315.18|15195.18|10
1623134010000|2021-06-08 06:33:30|15315.2|15195.2|15301.74|15181.74|15315.2|15195.2|15301.64|15181.64|10
1623134020000|2021-06-08 06:33:40|15299.72|15179.72|15299.84|15179.84|15300|15180|15299.37|15179.37|9
1623134030000|2021-06-08 06:33:50|15299.58|15179.58|15300.34|15180.34|15301.15|15181.15|15299.37|15179.37|10
1623134040000|2021-06-08 06:34:00|15300.04|15180.04|15298.12|15178.12|15300.04|15180.04|15297.98|15177.98|9
1623134050000|2021-06-08 06:34:10|15297.43|15177.43|15286.51|15166.51|15297.47|15177.47|15286.51|15166.51|10
1623134060000|2021-06-08 06:34:20|15285.83|15165.83|15282.3|15162.3|15285.83|15165.83|15282.19|15162.19|10
1623134070000|2021-06-08 06:34:30|15282.08|15162.08|15282.38|15162.38|15282.45|15162.45|15281.57|15161.57|10
1623134080000|2021-06-08 06:34:40|15282.47|15162.47|15278.95|15158.95|15283.28|15163.28|15278.79|15158.79|9
1623134090000|2021-06-08 06:34:50|15278.99|15158.99|15275.97|15155.97|15278.99|15158.99|15275.1|15155.1|10
1623134100000|2021-06-08 06:35:00|15276.77|15156.77|15278.27|15158.27|15278.27|15158.27|15276.56|15156.56|10
1623134110000|2021-06-08 06:35:10|15278.43|15158.43|15285.77|15165.77|15285.77|15165.77|15278.43|15158.43|10
1623134120000|2021-06-08 06:35:20|15286.55|15166.55|15295.52|15175.52|15295.52|15175.52|15286.55|15166.55|10
1623134130000|2021-06-08 06:35:30|15298.02|15178.02|15316.71|15196.71|15316.71|15196.71|15298.02|15178.02|10
1623134140000|2021-06-08 06:35:40|15319.41|15199.41|15322.79|15202.79|15322.79|15202.79|15319.41|15199.41|9
1623134150000|2021-06-08 06:35:50|15323.66|15203.66|15329.21|15209.21|15329.21|15209.21|15323.66|15203.66|10
1623134160000|2021-06-08 06:36:00|15331.05|15211.05|15337.93|15217.93|15337.93|15217.93|15331.02|15211.02|10
1623134170000|2021-06-08 06:36:10|15337.74|15217.74|15343.99|15223.99|15343.99|15223.99|15337.74|15217.74|10
1623134180000|2021-06-08 06:36:20|15345.95|15225.95|15350.8|15230.8|15350.96|15230.96|15345.61|15225.61|10
1623134190000|2021-06-08 06:36:30|15349.78|15229.78|15349.53|15229.53|15350.69|15230.69|15349.26|15229.26|10
1623134200000|2021-06-08 06:36:40|15349.42|15229.42|15350.21|15230.21|15350.87|15230.87|15349.42|15229.42|10
1623134210000|2021-06-08 06:36:50|15349.97|15229.97|15354.02|15234.02|15354.02|15234.02|15349.97|15229.97|10
1623134220000|2021-06-08 06:37:00|15354.75|15234.75|15349.12|15229.12|15354.8|15234.8|15348.91|15228.91|10
1623134230000|2021-06-08 06:37:10|15348.42|15228.42|15342.82|15222.82|15348.42|15228.42|15342.82|15222.82|10
1623134240000|2021-06-08 06:37:20|15342.54|15222.54|15339.22|15219.22|15342.54|15222.54|15339.22|15219.22|10
1623134250000|2021-06-08 06:37:30|15338.86|15218.86|15340.18|15220.18|15340.28|15220.28|15338.14|15218.14|10
1623134260000|2021-06-08 06:37:40|15340.14|15220.14|15340|15220|15340.49|15220.49|15338.7|15218.7|10
1623134270000|2021-06-08 06:37:50|15340.41|15220.41|15339.99|15219.99|15340.52|15220.52|15338.67|15218.67|10
1623134280000|2021-06-08 06:38:00|15339.53|15219.53|15339.02|15219.02|15340|15220|15339.02|15219.02|9
1623134290000|2021-06-08 06:38:10|15339.39|15219.39|15337.25|15217.25|15340.12|15220.12|15337.25|15217.25|9
1623134300000|2021-06-08 06:38:20|15337.21|15217.21|15329.9|15209.9|15337.21|15217.21|15329.88|15209.88|10
1623134310000|2021-06-08 06:38:30|15330.02|15210.02|15327.64|15207.64|15330.02|15210.02|15327.62|15207.62|9
1623134320000|2021-06-08 06:38:40|15327.5|15207.5|15326.36|15206.36|15327.8|15207.8|15326.08|15206.08|8
1623134330000|2021-06-08 06:38:50|15325.46|15205.46|15327.57|15207.57|15327.57|15207.57|15325.46|15205.46|10
1623134340000|2021-06-08 06:39:00|15327.69|15207.69|15337.91|15217.91|15337.91|15217.91|15327.69|15207.69|10
1623134350000|2021-06-08 06:39:10|15339.07|15219.07|15341.69|15221.69|15341.69|15221.69|15339.07|15219.07|10
1623134360000|2021-06-08 06:39:20|15341.98|15221.98|15345.71|15225.71|15345.71|15225.71|15341.98|15221.98|10
1623134370000|2021-06-08 06:39:30|15345.58|15225.58|15348.94|15228.94|15348.94|15228.94|15345.51|15225.51|10
1623134380000|2021-06-08 06:39:40|15349.08|15229.08|15354.17|15234.17|15354.17|15234.17|15349.08|15229.08|10
1623134390000|2021-06-08 06:39:50|15354.32|15234.32|15363.36|15243.36|15363.36|15243.36|15354.32|15234.32|10
1623134400000|2021-06-08 06:40:00|15363.4|15243.4|15373.87|15253.87|15373.87|15253.87|15363.4|15243.4|10
1623134410000|2021-06-08 06:40:10|15373.82|15253.82|15374.35|15254.35|15376.05|15256.05|15373.82|15253.82|10
1623134420000|2021-06-08 06:40:20|15374.11|15254.11|15374.39|15254.39|15374.71|15254.71|15373.67|15253.67|10
1623134430000|2021-06-08 06:40:30|15374.14|15254.14|15374.94|15254.94|15374.94|15254.94|15373.91|15253.91|10
1623134440000|2021-06-08 06:40:40|15375.2|15255.2|15378.62|15258.62|15378.62|15258.62|15375.07|15255.07|10
1623134450000|2021-06-08 06:40:50|15378.44|15258.44|15376.74|15256.74|15379.17|15259.17|15376.74|15256.74|10
1623134460000|2021-06-08 06:41:00|15376.56|15256.56|15368.73|15248.73|15376.56|15256.56|15368.73|15248.73|10
1623134470000|2021-06-08 06:41:10|15367.18|15247.18|15362.16|15242.16|15367.18|15247.18|15362.16|15242.16|10
1623134480000|2021-06-08 06:41:20|15361.12|15241.12|15351.99|15231.99|15361.12|15241.12|15351.99|15231.99|10
1623134490000|2021-06-08 06:41:30|15352.05|15232.05|15351.9|15231.9|15352.06|15232.06|15350.39|15230.39|10
1623134500000|2021-06-08 06:41:40|15351.15|15231.15|15351.52|15231.52|15351.52|15231.52|15350.07|15230.07|10
1623134510000|2021-06-08 06:41:50|15351.62|15231.62|15344.5|15224.5|15351.66|15231.66|15344.5|15224.5|10
1623134520000|2021-06-08 06:42:00|15344.62|15224.62|15347.1|15227.1|15347.1|15227.1|15343.66|15223.66|9
1623134530000|2021-06-08 06:42:10|15347.04|15227.04|15352.09|15232.09|15352.09|15232.09|15347.04|15227.04|10
1623134540000|2021-06-08 06:42:20|15353.27|15233.27|15357.01|15237.01|15357.01|15237.01|15353.27|15233.27|10
1623134550000|2021-06-08 06:42:30|15357.3|15237.3|15355.85|15235.85|15357.86|15237.86|15355.85|15235.85|10
1623134560000|2021-06-08 06:42:40|15355.67|15235.67|15355.71|15235.71|15356.17|15236.17|15355.6|15235.6|9
1623134570000|2021-06-08 06:42:50|15355.54|15235.54|15350.2|15230.2|15355.54|15235.54|15350.2|15230.2|10
1623134580000|2021-06-08 06:43:00|15350.3|15230.3|15344.41|15224.41|15350.3|15230.3|15344.41|15224.41|10
1623134590000|2021-06-08 06:43:10|15344.54|15224.54|15345.33|15225.33|15346.23|15226.23|15344.04|15224.04|10
1623134600000|2021-06-08 06:43:20|15345.27|15225.27|15342.96|15222.96|15345.27|15225.27|15342.65|15222.65|9
1623134610000|2021-06-08 06:43:30|15342.91|15222.91|15343.53|15223.53|15343.75|15223.75|15342.91|15222.91|10
1623134620000|2021-06-08 06:43:40|15343.55|15223.55|15346.23|15226.23|15346.23|15226.23|15343.51|15223.51|10
1623134630000|2021-06-08 06:43:50|15346.57|15226.57|15344.69|15224.69|15346.57|15226.57|15343.79|15223.79|10
1623134640000|2021-06-08 06:44:00|15344.43|15224.43|15344.08|15224.08|15345.46|15225.46|15344.08|15224.08|9
1623134650000|2021-06-08 06:44:10|15342.37|15222.37|15338.54|15218.54|15342.37|15222.37|15338.54|15218.54|10
1623134660000|2021-06-08 06:44:20|15338.67|15218.67|15337.49|15217.49|15338.84|15218.84|15337.49|15217.49|9
1623134670000|2021-06-08 06:44:30|15337.35|15217.35|15336.12|15216.12|15337.35|15217.35|15335.58|15215.58|10
1623134680000|2021-06-08 06:44:40|15335.92|15215.92|15336.21|15216.21|15336.28|15216.28|15335.67|15215.67|10
1623134690000|2021-06-08 06:44:50|15336.35|15216.35|15330.65|15210.65|15336.35|15216.35|15330.65|15210.65|10
1623134700000|2021-06-08 06:45:00|15330.32|15210.32|15323|15203|15330.32|15210.32|15323|15203|10
1623134710000|2021-06-08 06:45:10|15322.19|15202.19|15315.25|15195.25|15322.19|15202.19|15315.25|15195.25|10
1623134720000|2021-06-08 06:45:20|15311.36|15191.36|15307.79|15187.79|15311.36|15191.36|15307.79|15187.79|10
1623134730000|2021-06-08 06:45:30|15306.85|15186.85|15297.08|15177.08|15306.87|15186.87|15297.08|15177.08|10
1623134740000|2021-06-08 06:45:40|15296.57|15176.57|15294.28|15174.28|15296.57|15176.57|15294.28|15174.28|10
1623134750000|2021-06-08 06:45:50|15293.57|15173.57|15290.25|15170.25|15293.57|15173.57|15289.89|15169.89|10
1623134760000|2021-06-08 06:46:00|15289.72|15169.72|15281.79|15161.79|15289.72|15169.72|15281.79|15161.79|10
1623134770000|2021-06-08 06:46:10|15281.57|15161.57|15274.16|15154.16|15281.57|15161.57|15274.16|15154.16|10
1623134780000|2021-06-08 06:46:20|15272.95|15152.95|15263.71|15143.71|15272.95|15152.95|15263.71|15143.71|10
1623134790000|2021-06-08 06:46:30|15262.9|15142.9|15260.82|15140.82|15262.9|15142.9|15260.82|15140.82|10
1623134800000|2021-06-08 06:46:40|15259.42|15139.42|15259.6|15139.6|15260.05|15140.05|15258.42|15138.42|9
1623134810000|2021-06-08 06:46:50|15258.16|15138.16|15257.79|15137.79|15258.5|15138.5|15257.59|15137.59|10
1623134820000|2021-06-08 06:47:00|15257.27|15137.27|15259.65|15139.65|15259.71|15139.71|15257.27|15137.27|10
1623134830000|2021-06-08 06:47:10|15259.97|15139.97|15262.36|15142.36|15262.71|15142.71|15259.97|15139.97|10
1623134840000|2021-06-08 06:47:20|15262.48|15142.48|15263.69|15143.69|15263.69|15143.69|15262.48|15142.48|10
1623134850000|2021-06-08 06:47:30|15263.75|15143.75|15265.51|15145.51|15265.78|15145.78|15263.2|15143.2|10
1623134860000|2021-06-08 06:47:40|15265.62|15145.62|15263.31|15143.31|15265.62|15145.62|15263.31|15143.31|10
1623134870000|2021-06-08 06:47:50|15263.46|15143.46|15263.06|15143.06|15264.15|15144.15|15263.06|15143.06|10
1623134880000|2021-06-08 06:48:00|15262.73|15142.73|15261.23|15141.23|15262.73|15142.73|15259.99|15139.99|10
1623134890000|2021-06-08 06:48:10|15261.59|15141.59|15262.14|15142.14|15262.46|15142.46|15261.29|15141.29|9
1623134900000|2021-06-08 06:48:20|15262.24|15142.24|15262.35|15142.35|15263.1|15143.1|15261.93|15141.93|10
1623134910000|2021-06-08 06:48:30|15262.04|15142.04|15262.26|15142.26|15263.14|15143.14|15262.01|15142.01|9
1623134920000|2021-06-08 06:48:40|15262.27|15142.27|15259.61|15139.61|15262.27|15142.27|15257.25|15137.25|10
1623134930000|2021-06-08 06:48:50|15260.41|15140.41|15258.66|15138.66|15260.41|15140.41|15258.66|15138.66|10
1623134940000|2021-06-08 06:49:00|15257.32|15137.32|15259.46|15139.46|15259.46|15139.46|15257.32|15137.32|9
1623134950000|2021-06-08 06:49:10|15259.53|15139.53|15263.77|15143.77|15263.77|15143.77|15259.53|15139.53|10
1623134960000|2021-06-08 06:49:20|15264.09|15144.09|15264.27|15144.27|15265.12|15145.12|15264.09|15144.09|9
1623134970000|2021-06-08 06:49:30|15263.7|15143.7|15263.71|15143.71|15263.71|15143.71|15263.55|15143.55|10
1623134980000|2021-06-08 06:49:40|15264.74|15144.74|15269.09|15149.09|15269.09|15149.09|15264.74|15144.74|10
1623134990000|2021-06-08 06:49:50|15269.03|15149.03|15266.96|15146.96|15269.89|15149.89|15266.96|15146.96|10
1623135000000|2021-06-08 06:50:00|15266.7|15146.7|15266.4|15146.4|15267.01|15147.01|15266.14|15146.14|10
1623135010000|2021-06-08 06:50:10|15265.05|15145.05|15258.9|15138.9|15265.05|15145.05|15258.9|15138.9|10
1623135020000|2021-06-08 06:50:20|15259.01|15139.01|15256|15136|15259.22|15139.22|15256|15136|10
1623135030000|2021-06-08 06:50:30|15255.73|15135.73|15252.4|15132.4|15255.86|15135.86|15252.4|15132.4|10
1623135040000|2021-06-08 06:50:40|15250.09|15130.09|15243.49|15123.49|15250.99|15130.99|15243.49|15123.49|10
1623135050000|2021-06-08 06:50:50|15242.59|15122.59|15236.43|15116.43|15242.59|15122.59|15235.9|15115.9|10
1623135060000|2021-06-08 06:51:00|15235.71|15115.71|15228.57|15108.57|15235.71|15115.71|15228.57|15108.57|10
1623135070000|2021-06-08 06:51:10|15227.64|15107.64|15232.5|15112.5|15232.5|15112.5|15227.16|15107.16|10
1623135080000|2021-06-08 06:51:20|15233.98|15113.98|15236.88|15116.88|15237.07|15117.07|15233.98|15113.98|10
1623135090000|2021-06-08 06:51:30|15236.48|15116.48|15237.16|15117.16|15237.62|15117.62|15236.48|15116.48|8
1623135100000|2021-06-08 06:51:40|15237.58|15117.58|15242.18|15122.18|15242.18|15122.18|15237.58|15117.58|10
1623135110000|2021-06-08 06:51:50|15242.77|15122.77|15244.44|15124.44|15244.99|15124.99|15242.54|15122.54|10
1623135120000|2021-06-08 06:52:00|15244.33|15124.33|15248.99|15128.99|15248.99|15128.99|15244.33|15124.33|10
1623135130000|2021-06-08 06:52:10|15250.17|15130.17|15262.4|15142.4|15262.4|15142.4|15250.17|15130.17|9
1623135140000|2021-06-08 06:52:20|15263.52|15143.52|15270.34|15150.34|15270.34|15150.34|15263.52|15143.52|10
1623135150000|2021-06-08 06:52:30|15271.68|15151.68|15273.07|15153.07|15273.59|15153.59|15271.68|15151.68|10
1623135160000|2021-06-08 06:52:40|15273.6|15153.6|15275.01|15155.01|15275.01|15155.01|15273.38|15153.38|10
1623135170000|2021-06-08 06:52:50|15275.18|15155.18|15277.12|15157.12|15277.31|15157.31|15275.18|15155.18|10
1623135180000|2021-06-08 06:53:00|15277.16|15157.16|15280|15160|15280|15160|15276.27|15156.27|10
1623135190000|2021-06-08 06:53:10|15280.12|15160.12|15283.27|15163.27|15283.35|15163.35|15280.12|15160.12|10
1623135200000|2021-06-08 06:53:20|15283.55|15163.55|15287.17|15167.17|15287.17|15167.17|15283.55|15163.55|10
1623135210000|2021-06-08 06:53:30|15287.33|15167.33|15286.26|15166.26|15287.7|15167.7|15286.26|15166.26|10
1623135220000|2021-06-08 06:53:40|15285.74|15165.74|15277.35|15157.35|15285.74|15165.74|15277.35|15157.35|10
1623135230000|2021-06-08 06:53:50|15276.92|15156.92|15275.26|15155.26|15276.92|15156.92|15274.82|15154.82|10
1623135240000|2021-06-08 06:54:00|15276.01|15156.01|15271.99|15151.99|15276.01|15156.01|15271.99|15151.99|9
1623135250000|2021-06-08 06:54:10|15272.47|15152.47|15264.72|15144.72|15272.47|15152.47|15264.72|15144.72|10
1623135260000|2021-06-08 06:54:20|15264.47|15144.47|15257.56|15137.56|15264.92|15144.92|15257.56|15137.56|10
1623135270000|2021-06-08 06:54:30|15257.04|15137.04|15254.44|15134.44|15257.47|15137.47|15253.96|15133.96|10
1623135280000|2021-06-08 06:54:40|15254.22|15134.22|15249.15|15129.15|15254.22|15134.22|15249.15|15129.15|10
1623135290000|2021-06-08 06:54:50|15248.27|15128.27|15245.21|15125.21|15248.27|15128.27|15245.06|15125.06|10
1623135300000|2021-06-08 06:55:00|15245.05|15125.05|15244.71|15124.71|15245.05|15125.05|15243.42|15123.42|10
1623135310000|2021-06-08 06:55:10|15244.84|15124.84|15245.14|15125.14|15245.53|15125.53|15243.93|15123.93|10
1623135320000|2021-06-08 06:55:20|15245.08|15125.08|15243.74|15123.74|15245.18|15125.18|15243.61|15123.61|10
1623135330000|2021-06-08 06:55:30|15243.76|15123.76|15245.48|15125.48|15245.48|15125.48|15243.64|15123.64|10
1623135340000|2021-06-08 06:55:40|15245.94|15125.94|15245.02|15125.02|15246.26|15126.26|15245.02|15125.02|10
1623135350000|2021-06-08 06:55:50|15245.7|15125.7|15246.93|15126.93|15247.25|15127.25|15245.21|15125.21|10
1623135360000|2021-06-08 06:56:00|15246.38|15126.38|15253.84|15133.84|15253.84|15133.84|15246.38|15126.38|10
1623135370000|2021-06-08 06:56:10|15253.1|15133.1|15255.62|15135.62|15255.62|15135.62|15252.32|15132.32|10
1623135380000|2021-06-08 06:56:20|15256.89|15136.89|15259.74|15139.74|15259.74|15139.74|15256.89|15136.89|10
1623135390000|2021-06-08 06:56:30|15259.79|15139.79|15257.84|15137.84|15259.79|15139.79|15256.69|15136.69|8
1623135400000|2021-06-08 06:56:40|15257.44|15137.44|15253.61|15133.61|15257.44|15137.44|15253.61|15133.61|10
1623135410000|2021-06-08 06:56:50|15253.16|15133.16|15250.21|15130.21|15253.16|15133.16|15250.19|15130.19|10
1623135420000|2021-06-08 06:57:00|15249.74|15129.74|15241.39|15121.39|15249.74|15129.74|15241.39|15121.39|10
1623135430000|2021-06-08 06:57:10|15240.89|15120.89|15229.9|15109.9|15240.89|15120.89|15229.9|15109.9|10
1623135440000|2021-06-08 06:57:20|15229.12|15109.12|15212.68|15092.68|15229.12|15109.12|15212.68|15092.68|10
1623135450000|2021-06-08 06:57:30|15212.49|15092.49|15205.5|15085.5|15212.49|15092.49|15205.5|15085.5|10
1623135460000|2021-06-08 06:57:40|15205.7|15085.7|15205.73|15085.73|15207.01|15087.01|15204.26|15084.26|10
1623135470000|2021-06-08 06:57:50|15205.39|15085.39|15204.44|15084.44|15205.39|15085.39|15204.06|15084.06|10
1623135480000|2021-06-08 06:58:00|15204.76|15084.76|15207.28|15087.28|15207.28|15087.28|15203.91|15083.91|10
1623135490000|2021-06-08 06:58:10|15208.24|15088.24|15212.74|15092.74|15212.74|15092.74|15208.24|15088.24|10
1623135500000|2021-06-08 06:58:20|15214.77|15094.77|15220.57|15100.57|15220.57|15100.57|15214.65|15094.65|10
1623135510000|2021-06-08 06:58:30|15220.54|15100.54|15223.82|15103.82|15224.12|15104.12|15220.54|15100.54|10
1623135520000|2021-06-08 06:58:40|15224.4|15104.4|15221.59|15101.59|15224.65|15104.65|15221.59|15101.59|10
1623135530000|2021-06-08 06:58:50|15221.43|15101.43|15217.9|15097.9|15221.84|15101.84|15217.9|15097.9|10
1623135540000|2021-06-08 06:59:00|15217.53|15097.53|15209.77|15089.77|15217.6|15097.6|15209.77|15089.77|10
1623135550000|2021-06-08 06:59:10|15209.14|15089.14|15205.71|15085.71|15209.14|15089.14|15205.71|15085.71|9
1623135560000|2021-06-08 06:59:20|15205.28|15085.28|15201.16|15081.16|15205.28|15085.28|15201.16|15081.16|10
1623135570000|2021-06-08 06:59:30|15201.61|15081.61|15202.15|15082.15|15202.57|15082.57|15201.51|15081.51|10
1623135580000|2021-06-08 06:59:40|15202.09|15082.09|15203.31|15083.31|15203.31|15083.31|15201.79|15081.79|9
1623135590000|2021-06-08 06:59:50|15203.6|15083.6|15207.07|15087.07|15207.07|15087.07|15203.6|15083.6|10
1623135600000|2021-06-08 07:00:00|15208.16|15088.16|15206.96|15086.96|15208.16|15088.16|15205.54|15085.54|10
1623135610000|2021-06-08 07:00:10|15207.42|15087.42|15212.35|15092.35|15212.35|15092.35|15207.42|15087.42|10
1623135620000|2021-06-08 07:00:20|15212.49|15092.49|15214.86|15094.86|15215.21|15095.21|15212.49|15092.49|10
1623135630000|2021-06-08 07:00:30|15214.93|15094.93|15213.65|15093.65|15216.62|15096.62|15213.65|15093.65|9
1623135640000|2021-06-08 07:00:40|15212.42|15092.42|15202.98|15082.98|15212.42|15092.42|15202.98|15082.98|10
1623135650000|2021-06-08 07:00:50|15201.17|15081.17|15196.91|15076.91|15201.17|15081.17|15196.91|15076.91|10
1623135660000|2021-06-08 07:01:00|15196.22|15076.22|15169.41|15049.41|15196.22|15076.22|15169.41|15049.41|10
1623135670000|2021-06-08 07:01:10|15168.94|15048.94|15159.95|15039.95|15169.96|15049.96|15159.95|15039.95|10
1623135680000|2021-06-08 07:01:20|15159.86|15039.86|15159.81|15039.81|15160.32|15040.32|15157.97|15037.97|10
1623135690000|2021-06-08 07:01:30|15159.93|15039.93|15161.95|15041.95|15161.95|15041.95|15159.68|15039.68|9
1623135700000|2021-06-08 07:01:40|15161.78|15041.78|15168.46|15048.46|15168.46|15048.46|15161.78|15041.78|10
1623135710000|2021-06-08 07:01:50|15175.84|15055.84|15180.79|15060.79|15181.7|15061.7|15175.84|15055.84|10
1623135720000|2021-06-08 07:02:00|15180.07|15060.07|15171.81|15051.81|15181.92|15061.92|15171.81|15051.81|10
1623135730000|2021-06-08 07:02:10|15168.96|15048.96|15159.26|15039.26|15169.06|15049.06|15159.26|15039.26|10
1623135740000|2021-06-08 07:02:20|15158.89|15038.89|15142.7|15022.7|15158.89|15038.89|15142.7|15022.7|10
1623135750000|2021-06-08 07:02:30|15142.68|15022.68|15143.58|15023.58|15143.58|15023.58|15141.15|15021.15|9
1623135760000|2021-06-08 07:02:40|15144|15024|15148.06|15028.06|15148.06|15028.06|15143.85|15023.85|10
1623135770000|2021-06-08 07:02:50|15148.94|15028.94|15150.62|15030.62|15151.34|15031.34|15148.54|15028.54|10
1623135780000|2021-06-08 07:03:00|15150.65|15030.65|15150.55|15030.55|15151.13|15031.13|15150.3|15030.3|10
1623135790000|2021-06-08 07:03:10|15150.47|15030.47|15145.29|15025.29|15150.47|15030.47|15145.29|15025.29|10
1623135800000|2021-06-08 07:03:20|15144.52|15024.52|15141.89|15021.89|15144.52|15024.52|15141.89|15021.89|9
1623135810000|2021-06-08 07:03:30|15141.24|15021.24|15141.34|15021.34|15144.52|15024.52|15141.24|15021.24|10
1623135820000|2021-06-08 07:03:40|15140.69|15020.69|15139.53|15019.53|15140.86|15020.86|15139.44|15019.44|10
1623135830000|2021-06-08 07:03:50|15139.63|15019.63|15138.75|15018.75|15140.32|15020.32|15138.75|15018.75|10
1623135840000|2021-06-08 07:04:00|15139.03|15019.03|15147.02|15027.02|15147.1|15027.1|15139.03|15019.03|10
1623135850000|2021-06-08 07:04:10|15147.22|15027.22|15148.92|15028.92|15148.92|15028.92|15146.48|15026.48|10
1623135860000|2021-06-08 07:04:20|15148.76|15028.76|15150.37|15030.37|15150.37|15030.37|15148.58|15028.58|10
1623135870000|2021-06-08 07:04:30|15150.7|15030.7|15155|15035|15155|15035|15150.64|15030.64|9
1623135880000|2021-06-08 07:04:40|15156.51|15036.51|15156.19|15036.19|15157.07|15037.07|15155.69|15035.69|10
1623135890000|2021-06-08 07:04:50|15154.76|15034.76|15151.17|15031.17|15154.76|15034.76|15151.17|15031.17|10
1623135900000|2021-06-08 07:05:00|15150.46|15030.46|15148.07|15028.07|15150.84|15030.84|15147.69|15027.69|10
1623135910000|2021-06-08 07:05:10|15147.54|15027.54|15143.76|15023.76|15148|15028|15143.76|15023.76|10
1623135920000|2021-06-08 07:05:20|15143.67|15023.67|15137.66|15017.66|15143.67|15023.67|15137.51|15017.51|10
1623135930000|2021-06-08 07:05:30|15137.45|15017.45|15123.9|15003.9|15137.45|15017.45|15123.9|15003.9|10
1623135940000|2021-06-08 07:05:40|15120.98|15000.98|15106.59|14986.59|15120.98|15000.98|15106.59|14986.59|10
1623135950000|2021-06-08 07:05:50|15104.21|14984.21|15096.27|14976.27|15104.51|14984.51|15096.27|14976.27|10
1623135960000|2021-06-08 07:06:00|15097.14|14977.14|15086.27|14966.27|15097.14|14977.14|15086.27|14966.27|10
1623135970000|2021-06-08 07:06:10|15086.87|14966.87|15073.41|14953.41|15086.87|14966.87|15072.46|14952.46|10
1623135980000|2021-06-08 07:06:20|15072.98|14952.98|15056.79|14936.79|15075.64|14955.64|15056.79|14936.79|10
1623135990000|2021-06-08 07:06:30|15054.21|14934.21|15037.43|14917.43|15054.56|14934.56|15037.43|14917.43|10
1623136000000|2021-06-08 07:06:40|15036.28|14916.28|15038.05|14918.05|15038.31|14918.31|15036.28|14916.28|10
1623136010000|2021-06-08 07:06:50|15038.08|14918.08|15042.85|14922.85|15042.85|14922.85|15036.67|14916.67|10
1623136020000|2021-06-08 07:07:00|15043.84|14923.84|15053.73|14933.73|15053.73|14933.73|15043.84|14923.84|10
1623136030000|2021-06-08 07:07:10|15055.71|14935.71|15062.6|14942.6|15062.6|14942.6|15055.71|14935.71|10
1623136040000|2021-06-08 07:07:20|15062.66|14942.66|15059|14939|15064.66|14944.66|15059|14939|10
1623136050000|2021-06-08 07:07:30|15057.36|14937.36|15045.55|14925.55|15057.36|14937.36|15045.55|14925.55|10
1623136060000|2021-06-08 07:07:40|15044.25|14924.25|15029.83|14909.83|15044.25|14924.25|15029.83|14909.83|10
1623136070000|2021-06-08 07:07:50|15028.44|14908.44|15028.53|14908.53|15029.86|14909.86|15028.12|14908.12|10
1623136080000|2021-06-08 07:08:00|15029.33|14909.33|15073.42|14953.42|15073.42|14953.42|15029.33|14909.33|10
1623136090000|2021-06-08 07:08:10|15075.09|14955.09|15089.29|14969.29|15089.29|14969.29|15075.09|14955.09|10
1623136100000|2021-06-08 07:08:20|15094.99|14974.99|15114.34|14994.34|15114.34|14994.34|15094.99|14974.99|10
1623136110000|2021-06-08 07:08:30|15115.5|14995.5|15107.38|14987.38|15115.5|14995.5|15107.38|14987.38|9
1623136120000|2021-06-08 07:08:40|15104.51|14984.51|15108.46|14988.46|15110.33|14990.33|15104.51|14984.51|10
1623136130000|2021-06-08 07:08:50|15109.02|14989.02|15109.27|14989.27|15110.65|14990.65|15108.29|14988.29|10
1623136140000|2021-06-08 07:09:00|15108.27|14988.27|15107.19|14987.19|15109.19|14989.19|15104.83|14984.83|10
1623136150000|2021-06-08 07:09:10|15107.41|14987.41|15119.15|14999.15|15119.15|14999.15|15107.19|14987.19|10
1623136160000|2021-06-08 07:09:20|15121.49|15001.49|15137.09|15017.09|15137.09|15017.09|15121.49|15001.49|10
1623136170000|2021-06-08 07:09:30|15141.1|15021.1|15153.53|15033.53|15153.95|15033.95|15141.1|15021.1|10
1623136180000|2021-06-08 07:09:40|15154.15|15034.15|15171.18|15051.18|15171.18|15051.18|15154.15|15034.15|10
1623136190000|2021-06-08 07:09:50|15173.07|15053.07|15184.38|15064.38|15184.38|15064.38|15173.07|15053.07|10
1623136200000|2021-06-08 07:10:00|15183.8|15063.8|15185.17|15065.17|15185.17|15065.17|15183.09|15063.09|10
1623136210000|2021-06-08 07:10:10|15191.72|15071.72|15209.07|15089.07|15209.07|15089.07|15191.72|15071.72|10
1623136220000|2021-06-08 07:10:20|15209.51|15089.51|15207.82|15087.82|15210.11|15090.11|15207.67|15087.67|10
1623136230000|2021-06-08 07:10:30|15210.82|15090.82|15222.3|15102.3|15222.3|15102.3|15210.01|15090.01|10
1623136240000|2021-06-08 07:10:40|15224.47|15104.47|15242.15|15122.15|15242.15|15122.15|15224.47|15104.47|10
1623136250000|2021-06-08 07:10:50|15243.47|15123.47|15246.33|15126.33|15246.33|15126.33|15243.47|15123.47|10
1623136260000|2021-06-08 07:11:00|15247.86|15127.86|15248.71|15128.71|15251.11|15131.11|15247.86|15127.86|10
1623136270000|2021-06-08 07:11:10|15249.01|15129.01|15246.64|15126.64|15249.59|15129.59|15245.79|15125.79|10
1623136280000|2021-06-08 07:11:20|15246.69|15126.69|15252.59|15132.59|15253.07|15133.07|15246.43|15126.43|10
1623136290000|2021-06-08 07:11:30|15252.72|15132.72|15246.39|15126.39|15252.72|15132.72|15246.39|15126.39|10
1623136300000|2021-06-08 07:11:40|15246.58|15126.58|15253.15|15133.15|15255.01|15135.01|15246.58|15126.58|10
1623136310000|2021-06-08 07:11:50|15253.3|15133.3|15251.35|15131.35|15253.35|15133.35|15250.65|15130.65|10
1623136320000|2021-06-08 07:12:00|15251.1|15131.1|15255.96|15135.96|15255.96|15135.96|15251.09|15131.09|10
1623136330000|2021-06-08 07:12:10|15260.67|15140.67|15288.61|15168.61|15288.61|15168.61|15260.67|15140.67|10
1623136340000|2021-06-08 07:12:20|15291.9|15171.9|15317.55|15197.55|15317.55|15197.55|15291.9|15171.9|10
1623136350000|2021-06-08 07:12:30|15317.88|15197.88|15331.86|15211.86|15331.91|15211.91|15316.47|15196.47|10
1623136360000|2021-06-08 07:12:40|15331.37|15211.37|15328.29|15208.29|15333.9|15213.9|15328.29|15208.29|10
1623136370000|2021-06-08 07:12:50|15327.53|15207.53|15329.51|15209.51|15329.81|15209.81|15325.41|15205.41|10
1623136380000|2021-06-08 07:13:00|15329.4|15209.4|15322.09|15202.09|15329.99|15209.99|15322.09|15202.09|10
1623136390000|2021-06-08 07:13:10|15321.18|15201.18|15314.15|15194.15|15321.18|15201.18|15314|15194|10
1623136400000|2021-06-08 07:13:20|15313.83|15193.83|15319.88|15199.88|15319.88|15199.88|15313.83|15193.83|10
1623136410000|2021-06-08 07:13:30|15319.82|15199.82|15326.05|15206.05|15326.12|15206.12|15319.82|15199.82|10
1623136420000|2021-06-08 07:13:40|15326.11|15206.11|15324.54|15204.54|15327.48|15207.48|15324.54|15204.54|10
1623136430000|2021-06-08 07:13:50|15325.15|15205.15|15330.39|15210.39|15330.82|15210.82|15325.15|15205.15|10
1623136440000|2021-06-08 07:14:00|15332.1|15212.1|15326.92|15206.92|15332.91|15212.91|15326.92|15206.92|10
1623136450000|2021-06-08 07:14:10|15325.45|15205.45|15316.6|15196.6|15325.45|15205.45|15316.6|15196.6|9
1623136460000|2021-06-08 07:14:20|15317.42|15197.42|15331.13|15211.13|15331.13|15211.13|15316.61|15196.61|10
1623136470000|2021-06-08 07:14:30|15332.65|15212.65|15343.22|15223.22|15343.33|15223.33|15332.65|15212.65|10
1623136480000|2021-06-08 07:14:40|15344.38|15224.38|15345.75|15225.75|15345.75|15225.75|15343.93|15223.93|10
1623136490000|2021-06-08 07:14:50|15347.33|15227.33|15355.95|15235.95|15355.95|15235.95|15347.16|15227.16|10
1623136500000|2021-06-08 07:15:00|15358.11|15238.11|15362.73|15242.73|15366.11|15246.11|15358.11|15238.11|10
1623136510000|2021-06-08 07:15:10|15363.23|15243.23|15351.27|15231.27|15363.23|15243.23|15351.27|15231.27|10
1623136520000|2021-06-08 07:15:20|15348.31|15228.31|15348.33|15228.33|15348.33|15228.33|15345|15225|10
1623136530000|2021-06-08 07:15:30|15348.52|15228.52|15358.77|15238.77|15358.77|15238.77|15348.52|15228.52|10
1623136540000|2021-06-08 07:15:40|15358.76|15238.76|15371.44|15251.44|15371.44|15251.44|15358.76|15238.76|10
1623136550000|2021-06-08 07:15:50|15373.87|15253.87|15386.89|15266.89|15386.89|15266.89|15373.87|15253.87|10
1623136560000|2021-06-08 07:16:00|15387.98|15267.98|15414.55|15294.55|15415.1|15295.1|15387.76|15267.76|10
1623136570000|2021-06-08 07:16:10|15415.63|15295.63|15420.72|15300.72|15420.72|15300.72|15415.63|15295.63|10
1623136580000|2021-06-08 07:16:20|15418.83|15298.83|15411.32|15291.32|15419.89|15299.89|15411.32|15291.32|10
1623136590000|2021-06-08 07:16:30|15410.99|15290.99|15409.92|15289.92|15411.07|15291.07|15409.92|15289.92|10
1623136600000|2021-06-08 07:16:40|15411.54|15291.54|15409.99|15289.99|15414.66|15294.66|15409.99|15289.99|10
1623136610000|2021-06-08 07:16:50|15409.77|15289.77|15409|15289|15411.06|15291.06|15408.43|15288.43|10
1623136620000|2021-06-08 07:17:00|15408.91|15288.91|15398.04|15278.04|15408.91|15288.91|15398.04|15278.04|10
1623136630000|2021-06-08 07:17:10|15397.54|15277.54|15393.47|15273.47|15397.98|15277.98|15393.47|15273.47|10
1623136640000|2021-06-08 07:17:20|15392.43|15272.43|15384.78|15264.78|15392.43|15272.43|15384.78|15264.78|10
1623136650000|2021-06-08 07:17:30|15384.4|15264.4|15368.56|15248.56|15384.4|15264.4|15367.53|15247.53|10
1623136660000|2021-06-08 07:17:40|15368.14|15248.14|15360.69|15240.69|15368.14|15248.14|15360.69|15240.69|10
1623136670000|2021-06-08 07:17:50|15359.05|15239.05|15355.87|15235.87|15359.05|15239.05|15355.87|15235.87|10
1623136680000|2021-06-08 07:18:00|15356.6|15236.6|15368.03|15248.03|15368.03|15248.03|15356.6|15236.6|10
1623136690000|2021-06-08 07:18:10|15369.54|15249.54|15374.4|15254.4|15374.4|15254.4|15369.54|15249.54|10
1623136700000|2021-06-08 07:18:20|15375.24|15255.24|15381.73|15261.73|15381.73|15261.73|15374.59|15254.59|10
1623136710000|2021-06-08 07:18:30|15382.83|15262.83|15385.75|15265.75|15387.82|15267.82|15382.83|15262.83|10
1623136720000|2021-06-08 07:18:40|15386.12|15266.12|15385.6|15265.6|15388.1|15268.1|15385.6|15265.6|10
1623136730000|2021-06-08 07:18:50|15385|15265|15383.33|15263.33|15388.1|15268.1|15383.33|15263.33|10
1623136740000|2021-06-08 07:19:00|15382.45|15262.45|15380.04|15260.04|15382.73|15262.73|15380.04|15260.04|10
1623136750000|2021-06-08 07:19:10|15378.07|15258.07|15362.84|15242.84|15378.07|15258.07|15362.84|15242.84|10
1623136760000|2021-06-08 07:19:20|15361.34|15241.34|15350.81|15230.81|15361.34|15241.34|15350.63|15230.63|10
1623136770000|2021-06-08 07:19:30|15351.47|15231.47|15356.84|15236.84|15356.84|15236.84|15350.45|15230.45|9
1623136780000|2021-06-08 07:19:40|15357.36|15237.36|15360.44|15240.44|15360.49|15240.49|15357.36|15237.36|10
1623136790000|2021-06-08 07:19:50|15360.99|15240.99|15366.84|15246.84|15366.84|15246.84|15360.99|15240.99|10
1623136800000|2021-06-08 07:20:00|15366.54|15246.54|15369.9|15249.9|15371.48|15251.48|15366.54|15246.54|10
1623136810000|2021-06-08 07:20:10|15369.78|15249.78|15364.44|15244.44|15369.78|15249.78|15364.44|15244.44|10
1623136820000|2021-06-08 07:20:20|15363.99|15243.99|15364.77|15244.77|15364.77|15244.77|15363.39|15243.39|10
1623136830000|2021-06-08 07:20:30|15363.59|15243.59|15366.04|15246.04|15366.04|15246.04|15363.59|15243.59|10
1623136840000|2021-06-08 07:20:40|15366.47|15246.47|15365.07|15245.07|15366.47|15246.47|15364.74|15244.74|10
1623136850000|2021-06-08 07:20:50|15364.82|15244.82|15359.36|15239.36|15364.82|15244.82|15359.36|15239.36|10
1623136860000|2021-06-08 07:21:00|15358.91|15238.91|15358.94|15238.94|15358.97|15238.97|15357.49|15237.49|9
1623136870000|2021-06-08 07:21:10|15358.4|15238.4|15353.07|15233.07|15358.66|15238.66|15353.07|15233.07|10
1623136880000|2021-06-08 07:21:20|15352.01|15232.01|15346.58|15226.58|15352.01|15232.01|15346.58|15226.58|10
1623136890000|2021-06-08 07:21:30|15346.56|15226.56|15351.85|15231.85|15351.85|15231.85|15346.49|15226.49|10
1623136900000|2021-06-08 07:21:40|15351.81|15231.81|15356.25|15236.25|15356.25|15236.25|15351.5|15231.5|10
1623136910000|2021-06-08 07:21:50|15356.65|15236.65|15362.14|15242.14|15362.14|15242.14|15356.65|15236.65|10
1623136920000|2021-06-08 07:22:00|15361.64|15241.64|15370.6|15250.6|15370.79|15250.79|15361.64|15241.64|10
1623136930000|2021-06-08 07:22:10|15371.82|15251.82|15380.91|15260.91|15380.91|15260.91|15371.82|15251.82|10
1623136940000|2021-06-08 07:22:20|15381.45|15261.45|15387.65|15267.65|15387.69|15267.69|15381.45|15261.45|10
1623136950000|2021-06-08 07:22:30|15386.23|15266.23|15390.62|15270.62|15390.62|15270.62|15386.23|15266.23|10
1623136960000|2021-06-08 07:22:40|15390.18|15270.18|15391.84|15271.84|15392.25|15272.25|15390.18|15270.18|10
1623136970000|2021-06-08 07:22:50|15392.27|15272.27|15394.7|15274.7|15394.7|15274.7|15392.27|15272.27|10
1623136980000|2021-06-08 07:23:00|15394.97|15274.97|15392.5|15272.5|15394.97|15274.97|15392.5|15272.5|9
1623136990000|2021-06-08 07:23:10|15392.17|15272.17|15392.36|15272.36|15392.36|15272.36|15389.82|15269.82|9
1623137000000|2021-06-08 07:23:20|15392.85|15272.85|15397.1|15277.1|15397.1|15277.1|15392.65|15272.65|10
1623137010000|2021-06-08 07:23:30|15396.87|15276.87|15398.97|15278.97|15398.97|15278.97|15396.67|15276.67|10
1623137020000|2021-06-08 07:23:40|15399.97|15279.97|15404.55|15284.55|15404.55|15284.55|15399.56|15279.56|10
1623137030000|2021-06-08 07:23:50|15405.12|15285.12|15408.65|15288.65|15408.65|15288.65|15404.72|15284.72|10
1623137040000|2021-06-08 07:24:00|15409.92|15289.92|15412.05|15292.05|15414.08|15294.08|15409.92|15289.92|9
1623137050000|2021-06-08 07:24:10|15411.17|15291.17|15405.74|15285.74|15411.17|15291.17|15405.68|15285.68|10
1623137060000|2021-06-08 07:24:20|15405.77|15285.77|15404.7|15284.7|15406.28|15286.28|15404.7|15284.7|9
1623137070000|2021-06-08 07:24:30|15404.15|15284.15|15408.44|15288.44|15408.65|15288.65|15404.15|15284.15|10
1623137080000|2021-06-08 07:24:40|15408.36|15288.36|15411.78|15291.78|15411.78|15291.78|15408.36|15288.36|10
1623137090000|2021-06-08 07:24:50|15413.92|15293.92|15421.51|15301.51|15421.51|15301.51|15413.92|15293.92|9
1623137100000|2021-06-08 07:25:00|15422.91|15302.91|15438.96|15318.96|15439.6|15319.6|15422.91|15302.91|9
1623137110000|2021-06-08 07:25:10|15443.45|15323.45|15452.29|15332.29|15452.29|15332.29|15443.14|15323.14|10
1623137120000|2021-06-08 07:25:20|15452.54|15332.54|15463|15343|15463|15343|15452.54|15332.54|10
1623137130000|2021-06-08 07:25:30|15466.91|15346.91|15515.68|15395.68|15515.68|15395.68|15466.91|15346.91|10
1623137140000|2021-06-08 07:25:40|15517.35|15397.35|15525.25|15405.25|15526.07|15406.07|15517.35|15397.35|10
1623137150000|2021-06-08 07:25:50|15523.35|15403.35|15514.5|15394.5|15523.35|15403.35|15514.5|15394.5|10
1623137160000|2021-06-08 07:26:00|15514.62|15394.62|15510.79|15390.79|15514.91|15394.91|15510.71|15390.71|10
1623137170000|2021-06-08 07:26:10|15510.03|15390.03|15495.99|15375.99|15510.03|15390.03|15495.99|15375.99|10
1623137180000|2021-06-08 07:26:20|15494.98|15374.98|15492.75|15372.75|15495.86|15375.86|15492.75|15372.75|10
1623137190000|2021-06-08 07:26:30|15492.11|15372.11|15487.84|15367.84|15492.11|15372.11|15487.76|15367.76|10
1623137200000|2021-06-08 07:26:40|15490.06|15370.06|15497.99|15377.99|15497.99|15377.99|15490.06|15370.06|10
1623137210000|2021-06-08 07:26:50|15500.28|15380.28|15516.92|15396.92|15516.92|15396.92|15500.28|15380.28|10
1623137220000|2021-06-08 07:27:00|15523.94|15403.94|15533.23|15413.23|15533.23|15413.23|15523.94|15403.94|10
1623137230000|2021-06-08 07:27:10|15534.03|15414.03|15540.65|15420.65|15540.8|15420.8|15534.03|15414.03|10
1623137240000|2021-06-08 07:27:20|15539.97|15419.97|15543.44|15423.44|15543.44|15423.44|15539.67|15419.67|10
1623137250000|2021-06-08 07:27:30|15543.99|15423.99|15537.32|15417.32|15546.25|15426.25|15537.32|15417.32|10
1623137260000|2021-06-08 07:27:40|15537.93|15417.93|15531.89|15411.89|15537.93|15417.93|15531.89|15411.89|10
1623137270000|2021-06-08 07:27:50|15531.46|15411.46|15526.54|15406.54|15531.46|15411.46|15526.54|15406.54|10
1623137280000|2021-06-08 07:28:00|15525.05|15405.05|15530.34|15410.34|15530.51|15410.51|15523.98|15403.98|10
1623137290000|2021-06-08 07:28:10|15536.49|15416.49|15547.48|15427.48|15547.48|15427.48|15536.49|15416.49|10
1623137300000|2021-06-08 07:28:20|15545.96|15425.96|15546.35|15426.35|15548.41|15428.41|15545.96|15425.96|10
1623137310000|2021-06-08 07:28:30|15546.12|15426.12|15547.22|15427.22|15547.31|15427.31|15545.65|15425.65|10
1623137320000|2021-06-08 07:28:40|15548.95|15428.95|15545.66|15425.66|15548.99|15428.99|15545.62|15425.62|10
1623137330000|2021-06-08 07:28:50|15544.53|15424.53|15533.95|15413.95|15544.53|15424.53|15533.95|15413.95|10
1623137340000|2021-06-08 07:29:00|15534.44|15414.44|15517.29|15397.29|15535.16|15415.16|15517.29|15397.29|10
1623137350000|2021-06-08 07:29:10|15515.74|15395.74|15515.67|15395.67|15515.74|15395.74|15513.65|15393.65|10
1623137360000|2021-06-08 07:29:20|15518|15398|15521.9|15401.9|15521.9|15401.9|15517.96|15397.96|10
1623137370000|2021-06-08 07:29:30|15523.49|15403.49|15531.29|15411.29|15531.29|15411.29|15523.34|15403.34|9
1623137380000|2021-06-08 07:29:40|15531.14|15411.14|15530.92|15410.92|15533.11|15413.11|15530.92|15410.92|10
1623137390000|2021-06-08 07:29:50|15531.15|15411.15|15530.04|15410.04|15531.15|15411.15|15528.52|15408.52|10
1623137400000|2021-06-08 07:30:00|15530.41|15410.41|15530.71|15410.71|15531.26|15411.26|15528.81|15408.81|10
1623137410000|2021-06-08 07:30:10|15531.19|15411.19|15535.4|15415.4|15537.68|15417.68|15531.19|15411.19|10
1623137420000|2021-06-08 07:30:20|15534.41|15414.41|15529.57|15409.57|15534.41|15414.41|15528.94|15408.94|10
1623137430000|2021-06-08 07:30:30|15529.36|15409.36|15526.23|15406.23|15529.36|15409.36|15526.23|15406.23|10
1623137440000|2021-06-08 07:30:40|15526.77|15406.77|15530.71|15410.71|15530.71|15410.71|15526.18|15406.18|10
1623137450000|2021-06-08 07:30:50|15531.11|15411.11|15534.82|15414.82|15534.82|15414.82|15531.11|15411.11|10
1623137460000|2021-06-08 07:31:00|15535.09|15415.09|15547.34|15427.34|15547.34|15427.34|15535.09|15415.09|10
1623137470000|2021-06-08 07:31:10|15546.43|15426.43|15545.89|15425.89|15547.8|15427.8|15545.45|15425.45|10
1623137480000|2021-06-08 07:31:20|15546.26|15426.26|15548.97|15428.97|15548.97|15428.97|15546.26|15426.26|9
1623137490000|2021-06-08 07:31:30|15548.87|15428.87|15544.64|15424.64|15549.01|15429.01|15544.64|15424.64|10
1623137500000|2021-06-08 07:31:40|15542.78|15422.78|15541.22|15421.22|15542.9|15422.9|15540.16|15420.16|10
1623137510000|2021-06-08 07:31:50|15541.63|15421.63|15538.01|15418.01|15541.63|15421.63|15537.65|15417.65|10
1623137520000|2021-06-08 07:32:00|15536.95|15416.95|15536.44|15416.44|15537.53|15417.53|15535.87|15415.87|10
1623137530000|2021-06-08 07:32:10|15536.12|15416.12|15542.35|15422.35|15542.35|15422.35|15536.12|15416.12|10
1623137540000|2021-06-08 07:32:20|15542.17|15422.17|15544.28|15424.28|15544.32|15424.32|15541.32|15421.32|10
1623137550000|2021-06-08 07:32:30|15545.06|15425.06|15546.9|15426.9|15547.26|15427.26|15544.16|15424.16|10
1623137560000|2021-06-08 07:32:40|15545.92|15425.92|15543.22|15423.22|15546.5|15426.5|15543.22|15423.22|10
1623137570000|2021-06-08 07:32:50|15542.56|15422.56|15540|15420|15542.7|15422.7|15540|15420|10
1623137580000|2021-06-08 07:33:00|15538.52|15418.52|15521.67|15401.67|15538.52|15418.52|15521.67|15401.67|10
1623137590000|2021-06-08 07:33:10|15518.1|15398.1|15514.82|15394.82|15518.25|15398.25|15514.82|15394.82|10
1623137600000|2021-06-08 07:33:20|15516.22|15396.22|15518.89|15398.89|15519.73|15399.73|15516.22|15396.22|10
1623137610000|2021-06-08 07:33:30|15518.86|15398.86|15519.49|15399.49|15519.83|15399.83|15517.54|15397.54|10
1623137620000|2021-06-08 07:33:40|15520.65|15400.65|15525.75|15405.75|15525.75|15405.75|15520.65|15400.65|9
1623137630000|2021-06-08 07:33:50|15526.34|15406.34|15527.41|15407.41|15527.71|15407.71|15526.34|15406.34|10
1623137640000|2021-06-08 07:34:00|15528.51|15408.51|15534.77|15414.77|15534.77|15414.77|15528.51|15408.51|9
1623137650000|2021-06-08 07:34:10|15534.85|15414.85|15536.19|15416.19|15536.68|15416.68|15534.85|15414.85|10
1623137660000|2021-06-08 07:34:20|15536.58|15416.58|15539.49|15419.49|15539.49|15419.49|15536.48|15416.48|10
1623137670000|2021-06-08 07:34:30|15539.58|15419.58|15539.94|15419.94|15540.28|15420.28|15538.35|15418.35|10
1623137680000|2021-06-08 07:34:40|15540.24|15420.24|15544.29|15424.29|15544.29|15424.29|15540.24|15420.24|9
1623137690000|2021-06-08 07:34:50|15544.23|15424.23|15547.07|15427.07|15547.07|15427.07|15544.23|15424.23|10
1623137700000|2021-06-08 07:35:00|15546.58|15426.58|15542.87|15422.87|15546.58|15426.58|15542.68|15422.68|10
1623137710000|2021-06-08 07:35:10|15541.8|15421.8|15533.13|15413.13|15541.8|15421.8|15533.13|15413.13|10
1623137720000|2021-06-08 07:35:20|15531.33|15411.33|15526.85|15406.85|15531.41|15411.41|15526.49|15406.49|10
1623137730000|2021-06-08 07:35:30|15520.37|15400.37|15505.13|15385.13|15520.37|15400.37|15505.13|15385.13|10
1623137740000|2021-06-08 07:35:40|15501.05|15381.05|15493.82|15373.82|15501.05|15381.05|15493.82|15373.82|10
1623137750000|2021-06-08 07:35:50|15494.59|15374.59|15498.1|15378.1|15498.27|15378.27|15494.34|15374.34|10
1623137760000|2021-06-08 07:36:00|15498.4|15378.4|15505.61|15385.61|15505.65|15385.65|15498.4|15378.4|10
1623137770000|2021-06-08 07:36:10|15507.48|15387.48|15505.28|15385.28|15510.23|15390.23|15505.28|15385.28|10
1623137780000|2021-06-08 07:36:20|15504.84|15384.84|15502.82|15382.82|15505.14|15385.14|15501.52|15381.52|10
1623137790000|2021-06-08 07:36:30|15501.16|15381.16|15492.69|15372.69|15501.16|15381.16|15492.55|15372.55|10
1623137800000|2021-06-08 07:36:40|15487.48|15367.48|15480.33|15360.33|15487.48|15367.48|15480.33|15360.33|10
1623137810000|2021-06-08 07:36:50|15478.55|15358.55|15457.01|15337.01|15478.55|15358.55|15457.01|15337.01|10
1623137820000|2021-06-08 07:37:00|15456.11|15336.11|15454.78|15334.78|15459.01|15339.01|15451.72|15331.72|10
1623137830000|2021-06-08 07:37:10|15453.33|15333.33|15456.1|15336.1|15456.1|15336.1|15451.51|15331.51|10
1623137840000|2021-06-08 07:37:20|15457.01|15337.01|15468.83|15348.83|15468.83|15348.83|15457.01|15337.01|10
1623137850000|2021-06-08 07:37:30|15468.08|15348.08|15473.61|15353.61|15473.61|15353.61|15467.63|15347.63|10
1623137860000|2021-06-08 07:37:40|15473.92|15353.92|15470.56|15350.56|15476.05|15356.05|15470.56|15350.56|10
1623137870000|2021-06-08 07:37:50|15469.7|15349.7|15459.73|15339.73|15469.7|15349.7|15459.73|15339.73|10
1623137880000|2021-06-08 07:38:00|15456.72|15336.72|15452.55|15332.55|15456.72|15336.72|15449.83|15329.83|10
1623137890000|2021-06-08 07:38:10|15454.12|15334.12|15457.41|15337.41|15457.68|15337.68|15454.12|15334.12|10
1623137900000|2021-06-08 07:38:20|15458.46|15338.46|15461.91|15341.91|15463.68|15343.68|15458.46|15338.46|10
1623137910000|2021-06-08 07:38:30|15464.51|15344.51|15474.06|15354.06|15474.06|15354.06|15464.51|15344.51|10
1623137920000|2021-06-08 07:38:40|15474.01|15354.01|15470.61|15350.61|15474.08|15354.08|15470.61|15350.61|10
1623137930000|2021-06-08 07:38:50|15470.34|15350.34|15469.27|15349.27|15470.82|15350.82|15469.15|15349.15|10
1623137940000|2021-06-08 07:39:00|15469.41|15349.41|15471.37|15351.37|15471.37|15351.37|15469.02|15349.02|10
1623137950000|2021-06-08 07:39:10|15472.64|15352.64|15477.83|15357.83|15478.11|15358.11|15472.64|15352.64|10
1623137960000|2021-06-08 07:39:20|15477.66|15357.66|15475.36|15355.36|15477.96|15357.96|15475.36|15355.36|10
1623137970000|2021-06-08 07:39:30|15474.83|15354.83|15475.45|15355.45|15475.45|15355.45|15473.73|15353.73|9
1623137980000|2021-06-08 07:39:40|15473.64|15353.64|15471.76|15351.76|15473.64|15353.64|15470.66|15350.66|10
1623137990000|2021-06-08 07:39:50|15472.16|15352.16|15469.69|15349.69|15474.15|15354.15|15469.69|15349.69|10
1623138000000|2021-06-08 07:40:00|15469.03|15349.03|15475.61|15355.61|15475.61|15355.61|15469.03|15349.03|10
1623138010000|2021-06-08 07:40:10|15475.52|15355.52|15484.32|15364.32|15484.32|15364.32|15475.52|15355.52|10
1623138020000|2021-06-08 07:40:20|15485.66|15365.66|15492.77|15372.77|15492.77|15372.77|15485.66|15365.66|10
1623138030000|2021-06-08 07:40:30|15492.61|15372.61|15488.01|15368.01|15492.61|15372.61|15488.01|15368.01|10
1623138040000|2021-06-08 07:40:40|15487.45|15367.45|15481.42|15361.42|15487.45|15367.45|15481.02|15361.02|10
1623138050000|2021-06-08 07:40:50|15481.59|15361.59|15481.63|15361.63|15482.41|15362.41|15480.31|15360.31|10
1623138060000|2021-06-08 07:41:00|15481.1|15361.1|15483.37|15363.37|15483.73|15363.73|15476.78|15356.78|10
1623138070000|2021-06-08 07:41:10|15485.1|15365.1|15486.17|15366.17|15486.43|15366.43|15484.66|15364.66|10
1623138080000|2021-06-08 07:41:20|15486.08|15366.08|15485.01|15365.01|15486.68|15366.68|15485.01|15365.01|10
1623138090000|2021-06-08 07:41:30|15486.13|15366.13|15482.66|15362.66|15486.95|15366.95|15482.56|15362.56|10
1623138100000|2021-06-08 07:41:40|15481.65|15361.65|15482.75|15362.75|15482.96|15362.96|15481.48|15361.48|10
1623138110000|2021-06-08 07:41:50|15482.21|15362.21|15481.38|15361.38|15482.73|15362.73|15481.38|15361.38|9
1623138120000|2021-06-08 07:42:00|15481.45|15361.45|15475.84|15355.84|15481.45|15361.45|15475.84|15355.84|10
1623138130000|2021-06-08 07:42:10|15475.55|15355.55|15472.47|15352.47|15475.55|15355.55|15472.19|15352.19|10
1623138140000|2021-06-08 07:42:20|15472.58|15352.58|15470.34|15350.34|15472.58|15352.58|15470.34|15350.34|10
1623138150000|2021-06-08 07:42:30|15469.37|15349.37|15469.38|15349.38|15469.65|15349.65|15469.1|15349.1|10
1623138160000|2021-06-08 07:42:40|15469.1|15349.1|15468.02|15348.02|15469.1|15349.1|15467.55|15347.55|10
1623138170000|2021-06-08 07:42:50|15468.73|15348.73|15469.27|15349.27|15469.27|15349.27|15466.96|15346.96|10
1623138180000|2021-06-08 07:43:00|15469.53|15349.53|15471.43|15351.43|15472.5|15352.5|15469.53|15349.53|10
1623138190000|2021-06-08 07:43:10|15472.24|15352.24|15477.1|15357.1|15477.1|15357.1|15471.47|15351.47|10
1623138200000|2021-06-08 07:43:20|15477.99|15357.99|15484.61|15364.61|15484.61|15364.61|15477.99|15357.99|10
1623138210000|2021-06-08 07:43:30|15484.91|15364.91|15483.79|15363.79|15486.62|15366.62|15483.79|15363.79|10
1623138220000|2021-06-08 07:43:40|15483.93|15363.93|15480.95|15360.95|15483.93|15363.93|15477.53|15357.53|10
1623138230000|2021-06-08 07:43:50|15480.5|15360.5|15481.55|15361.55|15481.55|15361.55|15480.5|15360.5|10
1623138240000|2021-06-08 07:44:00|15482.07|15362.07|15483.33|15363.33|15486.09|15366.09|15482.07|15362.07|10
1623138250000|2021-06-08 07:44:10|15483.08|15363.08|15485.5|15365.5|15485.5|15365.5|15483.08|15363.08|10
1623138260000|2021-06-08 07:44:20|15484.19|15364.19|15481.1|15361.1|15484.28|15364.28|15481.1|15361.1|10
1623138270000|2021-06-08 07:44:30|15481.08|15361.08|15483.28|15363.28|15483.28|15363.28|15480.99|15360.99|10
1623138280000|2021-06-08 07:44:40|15483.66|15363.66|15484.58|15364.58|15485.29|15365.29|15483.66|15363.66|10
1623138290000|2021-06-08 07:44:50|15485.03|15365.03|15488.79|15368.79|15489.24|15369.24|15485.03|15365.03|10
1623138300000|2021-06-08 07:45:00|15487.61|15367.61|15489.43|15369.43|15489.43|15369.43|15487.35|15367.35|10
1623138310000|2021-06-08 07:45:10|15489.93|15369.93|15498.06|15378.06|15498.91|15378.91|15489.93|15369.93|10
1623138320000|2021-06-08 07:45:20|15498.56|15378.56|15501.25|15381.25|15502.06|15382.06|15498.56|15378.56|10
1623138330000|2021-06-08 07:45:30|15502.07|15382.07|15505.93|15385.93|15505.93|15385.93|15502.07|15382.07|10
1623138340000|2021-06-08 07:45:40|15505.96|15385.96|15495.66|15375.66|15506.4|15386.4|15495.66|15375.66|10
1623138350000|2021-06-08 07:45:50|15493.97|15373.97|15482.41|15362.41|15493.97|15373.97|15482.41|15362.41|10
1623138360000|2021-06-08 07:46:00|15482.52|15362.52|15478.35|15358.35|15482.69|15362.69|15478.35|15358.35|10
1623138370000|2021-06-08 07:46:10|15478.79|15358.79|15472.88|15352.88|15478.86|15358.86|15472.79|15352.79|10
1623138380000|2021-06-08 07:46:20|15472.68|15352.68|15465.43|15345.43|15472.68|15352.68|15465.43|15345.43|10
1623138390000|2021-06-08 07:46:30|15465.06|15345.06|15463.79|15343.79|15465.06|15345.06|15463.03|15343.03|10
1623138400000|2021-06-08 07:46:40|15463.92|15343.92|15462.73|15342.73|15464.66|15344.66|15462.48|15342.48|10
1623138410000|2021-06-08 07:46:50|15462.32|15342.32|15461.67|15341.67|15462.49|15342.49|15461.67|15341.67|9
1623138420000|2021-06-08 07:47:00|15461.69|15341.69|15465.02|15345.02|15465.02|15345.02|15461.51|15341.51|10
1623138430000|2021-06-08 07:47:10|15465.54|15345.54|15471.02|15351.02|15471.14|15351.14|15464.84|15344.84|10
1623138440000|2021-06-08 07:47:20|15471.44|15351.44|15475.85|15355.85|15475.85|15355.85|15471.44|15351.44|10
1623138450000|2021-06-08 07:47:30|15476.02|15356.02|15481.37|15361.37|15481.37|15361.37|15476.02|15356.02|10
1623138460000|2021-06-08 07:47:40|15481.56|15361.56|15482.07|15362.07|15483.25|15363.25|15481.56|15361.56|10
1623138470000|2021-06-08 07:47:50|15482.05|15362.05|15481.06|15361.06|15482.93|15362.93|15481.06|15361.06|10
1623138480000|2021-06-08 07:48:00|15481.11|15361.11|15480.62|15360.62|15482.11|15362.11|15480.13|15360.13|10
1623138490000|2021-06-08 07:48:10|15479.54|15359.54|15479.75|15359.75|15479.8|15359.8|15478.89|15358.89|10
1623138500000|2021-06-08 07:48:20|15480.72|15360.72|15482.1|15362.1|15482.1|15362.1|15478.92|15358.92|10
1623138510000|2021-06-08 07:48:30|15482.78|15362.78|15486.08|15366.08|15486.47|15366.47|15482.78|15362.78|10
1623138520000|2021-06-08 07:48:40|15487.05|15367.05|15489.87|15369.87|15489.87|15369.87|15487.05|15367.05|10
1623138530000|2021-06-08 07:48:50|15490.24|15370.24|15493.56|15373.56|15494.37|15374.37|15490.24|15370.24|10
1623138540000|2021-06-08 07:49:00|15493.33|15373.33|15494.72|15374.72|15494.72|15374.72|15493.33|15373.33|10
1623138550000|2021-06-08 07:49:10|15494.89|15374.89|15492.63|15372.63|15494.89|15374.89|15492.38|15372.38|10
1623138560000|2021-06-08 07:49:20|15491.84|15371.84|15488.27|15368.27|15491.84|15371.84|15487.95|15367.95|9
1623138570000|2021-06-08 07:49:30|15488.89|15368.89|15490.54|15370.54|15490.7|15370.7|15488.65|15368.65|10
1623138580000|2021-06-08 07:49:40|15490.56|15370.56|15491.7|15371.7|15491.96|15371.96|15490.56|15370.56|10
1623138590000|2021-06-08 07:49:50|15492.67|15372.67|15495.09|15375.09|15495.09|15375.09|15492.35|15372.35|10
1623138600000|2021-06-08 07:50:00|15494.43|15374.43|15497.71|15377.71|15497.71|15377.71|15493.23|15373.23|10
1623138610000|2021-06-08 07:50:10|15498.31|15378.31|15503.04|15383.04|15503.18|15383.18|15498.31|15378.31|10
1623138620000|2021-06-08 07:50:20|15503.47|15383.47|15498.45|15378.45|15503.47|15383.47|15498.45|15378.45|10
1623138630000|2021-06-08 07:50:30|15498.29|15378.29|15491.86|15371.86|15498.29|15378.29|15491.86|15371.86|10
1623138640000|2021-06-08 07:50:40|15492.02|15372.02|15490.02|15370.02|15492.02|15372.02|15490.02|15370.02|9
1623138650000|2021-06-08 07:50:50|15489.91|15369.91|15488.54|15368.54|15490.33|15370.33|15488.4|15368.4|9
1623138660000|2021-06-08 07:51:00|15487.52|15367.52|15484.42|15364.42|15487.52|15367.52|15484.42|15364.42|10
1623138670000|2021-06-08 07:51:10|15484.24|15364.24|15481.53|15361.53|15484.24|15364.24|15481.53|15361.53|10
1623138680000|2021-06-08 07:51:20|15480.78|15360.78|15479.09|15359.09|15480.78|15360.78|15478.46|15358.46|10
1623138690000|2021-06-08 07:51:30|15478.96|15358.96|15482.4|15362.4|15482.4|15362.4|15478.96|15358.96|9
1623138700000|2021-06-08 07:51:40|15482.83|15362.83|15481.59|15361.59|15483.63|15363.63|15481.08|15361.08|10
1623138710000|2021-06-08 07:51:50|15481.17|15361.17|15481.27|15361.27|15481.38|15361.38|15480.82|15360.82|10
1623138720000|2021-06-08 07:52:00|15481.81|15361.81|15476.89|15356.89|15481.81|15361.81|15475.96|15355.96|9
1623138730000|2021-06-08 07:52:10|15477.89|15357.89|15480.44|15360.44|15480.44|15360.44|15477.63|15357.63|10
1623138740000|2021-06-08 07:52:20|15480.86|15360.86|15479.52|15359.52|15480.86|15360.86|15479.52|15359.52|9
1623138750000|2021-06-08 07:52:30|15478.84|15358.84|15480.75|15360.75|15480.75|15360.75|15478.2|15358.2|10
1623138760000|2021-06-08 07:52:40|15481.09|15361.09|15482.88|15362.88|15483.8|15363.8|15481.09|15361.09|10
1623138770000|2021-06-08 07:52:50|15482.95|15362.95|15481.01|15361.01|15482.95|15362.95|15480.85|15360.85|10
1623138780000|2021-06-08 07:53:00|15481.25|15361.25|15474.97|15354.97|15481.25|15361.25|15474.97|15354.97|10
1623138790000|2021-06-08 07:53:10|15473.88|15353.88|15466.51|15346.51|15473.88|15353.88|15466.51|15346.51|10
1623138800000|2021-06-08 07:53:20|15466.84|15346.84|15464.07|15344.07|15466.84|15346.84|15464.05|15344.05|10
1623138810000|2021-06-08 07:53:30|15464.86|15344.86|15462.57|15342.57|15464.86|15344.86|15461.3|15341.3|10
1623138820000|2021-06-08 07:53:40|15462.92|15342.92|15466.76|15346.76|15466.8|15346.8|15462.92|15342.92|10
1623138830000|2021-06-08 07:53:50|15466.93|15346.93|15467.46|15347.46|15467.88|15347.88|15466.93|15346.93|10
1623138840000|2021-06-08 07:54:00|15467.04|15347.04|15470.74|15350.74|15470.74|15350.74|15466.88|15346.88|9
1623138850000|2021-06-08 07:54:10|15470.14|15350.14|15472.76|15352.76|15472.8|15352.8|15470.06|15350.06|10
1623138860000|2021-06-08 07:54:20|15473.24|15353.24|15473.23|15353.23|15473.49|15353.49|15472.83|15352.83|10
1623138870000|2021-06-08 07:54:30|15473.21|15353.21|15471.71|15351.71|15473.21|15353.21|15471.51|15351.51|10
1623138880000|2021-06-08 07:54:40|15471.68|15351.68|15472.31|15352.31|15472.39|15352.39|15471.68|15351.68|9
1623138890000|2021-06-08 07:54:50|15472.44|15352.44|15471.91|15351.91|15473.43|15353.43|15471.82|15351.82|10
1623138900000|2021-06-08 07:55:00|15472.21|15352.21|15469.56|15349.56|15472.21|15352.21|15469.56|15349.56|10
1623138910000|2021-06-08 07:55:10|15469.51|15349.51|15470.56|15350.56|15470.81|15350.81|15469.38|15349.38|10
1623138920000|2021-06-08 07:55:20|15470.26|15350.26|15464.65|15344.65|15470.29|15350.29|15464.65|15344.65|10
1623138930000|2021-06-08 07:55:30|15464.67|15344.67|15461.47|15341.47|15464.67|15344.67|15461.47|15341.47|10
1623138940000|2021-06-08 07:55:40|15461.05|15341.05|15452.87|15332.87|15461.05|15341.05|15452.19|15332.19|10
1623138950000|2021-06-08 07:55:50|15452.42|15332.42|15450.8|15330.8|15452.42|15332.42|15450.59|15330.59|10
1623138960000|2021-06-08 07:56:00|15450.03|15330.03|15447.34|15327.34|15450.03|15330.03|15447.34|15327.34|10
1623138970000|2021-06-08 07:56:10|15447.06|15327.06|15447.36|15327.36|15447.46|15327.46|15446.6|15326.6|9
1623138980000|2021-06-08 07:56:20|15447.41|15327.41|15447.72|15327.72|15447.97|15327.97|15447.37|15327.37|10
1623138990000|2021-06-08 07:56:30|15448.69|15328.69|15451.19|15331.19|15451.19|15331.19|15448.69|15328.69|10
1623139000000|2021-06-08 07:56:40|15451.44|15331.44|15447.65|15327.65|15451.44|15331.44|15447.65|15327.65|10
1623139010000|2021-06-08 07:56:50|15447.7|15327.7|15442.34|15322.34|15447.7|15327.7|15442.34|15322.34|10
1623139020000|2021-06-08 07:57:00|15443.12|15323.12|15443.33|15323.33|15445.5|15325.5|15443.12|15323.12|9
1623139030000|2021-06-08 07:57:10|15442.62|15322.62|15440.2|15320.2|15442.62|15322.62|15440|15320|10
1623139040000|2021-06-08 07:57:20|15439.67|15319.67|15434.2|15314.2|15439.67|15319.67|15433.91|15313.91|10
1623139050000|2021-06-08 07:57:30|15434.7|15314.7|15423.59|15303.59|15434.7|15314.7|15423.1|15303.1|10
1623139060000|2021-06-08 07:57:40|15423.74|15303.74|15423.71|15303.71|15424.52|15304.52|15423.13|15303.13|10
1623139070000|2021-06-08 07:57:50|15423.74|15303.74|15422.64|15302.64|15423.74|15303.74|15422.07|15302.07|9
1623139080000|2021-06-08 07:58:00|15422.71|15302.71|15423.71|15303.71|15423.71|15303.71|15421.7|15301.7|10
1623139090000|2021-06-08 07:58:10|15423.33|15303.33|15423.84|15303.84|15423.98|15303.98|15423.18|15303.18|10
1623139100000|2021-06-08 07:58:20|15423.83|15303.83|15426.14|15306.14|15426.21|15306.21|15423.83|15303.83|10
1623139110000|2021-06-08 07:58:30|15426.3|15306.3|15429.35|15309.35|15429.35|15309.35|15426.3|15306.3|10
1623139120000|2021-06-08 07:58:40|15429.77|15309.77|15433.51|15313.51|15433.51|15313.51|15429.77|15309.77|10
1623139130000|2021-06-08 07:58:50|15433.61|15313.61|15434.07|15314.07|15434.23|15314.23|15433.61|15313.61|10
1623139140000|2021-06-08 07:59:00|15434.44|15314.44|15443.79|15323.79|15443.79|15323.79|15434.44|15314.44|10
1623139150000|2021-06-08 07:59:10|15445.07|15325.07|15454.42|15334.42|15454.42|15334.42|15445.07|15325.07|10
1623139160000|2021-06-08 07:59:20|15454.02|15334.02|15461.94|15341.94|15461.94|15341.94|15454.02|15334.02|10
1623139170000|2021-06-08 07:59:30|15461.67|15341.67|15462.49|15342.49|15462.6|15342.6|15461.59|15341.59|10
1623139180000|2021-06-08 07:59:40|15461.99|15341.99|15468.04|15348.04|15468.04|15348.04|15461.3|15341.3|10
1623139190000|2021-06-08 07:59:50|15468.74|15348.74|15467.12|15347.12|15469.25|15349.25|15466.69|15346.69|10
1623139200000|2021-06-08 08:00:00|15467.55|15347.55|15470.35|15350.35|15470.35|15350.35|15467.51|15347.51|10
1623139210000|2021-06-08 08:00:10|15470.81|15350.81|15471.64|15351.64|15471.85|15351.85|15469.04|15349.04|10
1623139220000|2021-06-08 08:00:20|15472.19|15352.19|15473.06|15353.06|15473.06|15353.06|15472.07|15352.07|10
1623139230000|2021-06-08 08:00:30|15479.06|15359.06|15485.26|15365.26|15485.26|15365.26|15479.05|15359.05|10
1623139240000|2021-06-08 08:00:40|15486.96|15366.96|15493.35|15373.35|15493.35|15373.35|15486.96|15366.96|10
1623139250000|2021-06-08 08:00:50|15493.95|15373.95|15500.58|15380.58|15501.11|15381.11|15493.95|15373.95|10
1623139260000|2021-06-08 08:01:00|15503.03|15383.03|15511.86|15391.86|15511.86|15391.86|15503.03|15383.03|10
1623139270000|2021-06-08 08:01:10|15511.38|15391.38|15522.39|15402.39|15522.39|15402.39|15511.38|15391.38|10
1623139280000|2021-06-08 08:01:20|15524.96|15404.96|15538.41|15418.41|15538.41|15418.41|15524.96|15404.96|10
1623139290000|2021-06-08 08:01:30|15538.22|15418.22|15535.58|15415.58|15538.78|15418.78|15535.32|15415.32|10
1623139300000|2021-06-08 08:01:40|15534.97|15414.97|15535.72|15415.72|15537.06|15417.06|15534.64|15414.64|10
1623139310000|2021-06-08 08:01:50|15535.76|15415.76|15524.51|15404.51|15535.76|15415.76|15524.51|15404.51|10
1623139320000|2021-06-08 08:02:00|15523.25|15403.25|15519.08|15399.08|15523.25|15403.25|15518.61|15398.61|10
1623139330000|2021-06-08 08:02:10|15519.67|15399.67|15514.63|15394.63|15519.67|15399.67|15514.63|15394.63|10
1623139340000|2021-06-08 08:02:20|15512.23|15392.23|15505.53|15385.53|15512.23|15392.23|15505.27|15385.27|10
1623139350000|2021-06-08 08:02:30|15507.39|15387.39|15507.16|15387.16|15508.86|15388.86|15507.16|15387.16|10
1623139360000|2021-06-08 08:02:40|15507.06|15387.06|15508.35|15388.35|15508.35|15388.35|15504.81|15384.81|10
1623139370000|2021-06-08 08:02:50|15508.45|15388.45|15513.97|15393.97|15513.97|15393.97|15508.45|15388.45|10
1623139380000|2021-06-08 08:03:00|15514.64|15394.64|15523.73|15403.73|15523.73|15403.73|15514.64|15394.64|10
1623139390000|2021-06-08 08:03:10|15524.28|15404.28|15541.4|15421.4|15541.4|15421.4|15524.28|15404.28|10
1623139400000|2021-06-08 08:03:20|15541.78|15421.78|15544.02|15424.02|15544.23|15424.23|15541.78|15421.78|10
1623139410000|2021-06-08 08:03:30|15544.37|15424.37|15552.66|15432.66|15552.66|15432.66|15544.37|15424.37|10
1623139420000|2021-06-08 08:03:40|15553.83|15433.83|15562.9|15442.9|15563.63|15443.63|15553.83|15433.83|10
1623139430000|2021-06-08 08:03:50|15563.19|15443.19|15563.68|15443.68|15566.64|15446.64|15563.19|15443.19|10
1623139440000|2021-06-08 08:04:00|15565.71|15445.71|15563.94|15443.94|15565.71|15445.71|15561.97|15441.97|10
1623139450000|2021-06-08 08:04:10|15563.41|15443.41|15568.79|15448.79|15569.34|15449.34|15563.08|15443.08|10
1623139460000|2021-06-08 08:04:20|15569.38|15449.38|15576.34|15456.34|15576.34|15456.34|15569.38|15449.38|10
1623139470000|2021-06-08 08:04:30|15575.28|15455.28|15580.76|15460.76|15580.76|15460.76|15575.23|15455.23|10
1623139480000|2021-06-08 08:04:40|15581.21|15461.21|15587.94|15467.94|15587.94|15467.94|15581.21|15461.21|10
1623139490000|2021-06-08 08:04:50|15588.26|15468.26|15593.8|15473.8|15593.8|15473.8|15588.26|15468.26|10
1623139500000|2021-06-08 08:05:00|15596.95|15476.95|15596.97|15476.97|15600.32|15480.32|15596.56|15476.56|10
1623139510000|2021-06-08 08:05:10|15597.95|15477.95|15596.27|15476.27|15597.95|15477.95|15594.36|15474.36|10
1623139520000|2021-06-08 08:05:20|15595.62|15475.62|15609.53|15489.53|15609.53|15489.53|15595.62|15475.62|10
1623139530000|2021-06-08 08:05:30|15608.97|15488.97|15614.26|15494.26|15614.26|15494.26|15608.68|15488.68|10
1623139540000|2021-06-08 08:05:40|15614.29|15494.29|15624.49|15504.49|15624.49|15504.49|15613.39|15493.39|10
1623139550000|2021-06-08 08:05:50|15624.6|15504.6|15631.02|15511.02|15631.55|15511.55|15624.6|15504.6|10
1623139560000|2021-06-08 08:06:00|15631.4|15511.4|15639.63|15519.63|15639.63|15519.63|15630.17|15510.17|10
1623139570000|2021-06-08 08:06:10|15638.75|15518.75|15633.97|15513.97|15638.75|15518.75|15633.97|15513.97|10
1623139580000|2021-06-08 08:06:20|15632.97|15512.97|15625.33|15505.33|15634.64|15514.64|15625.33|15505.33|10
1623139590000|2021-06-08 08:06:30|15624.48|15504.48|15624.59|15504.59|15627.3|15507.3|15624.48|15504.48|10
1623139600000|2021-06-08 08:06:40|15624.86|15504.86|15626.14|15506.14|15626.81|15506.81|15624.86|15504.86|10
1623139610000|2021-06-08 08:06:50|15626.42|15506.42|15634.64|15514.64|15634.64|15514.64|15625.3|15505.3|10
1623139620000|2021-06-08 08:07:00|15634.5|15514.5|15634.61|15514.61|15636.83|15516.83|15634.47|15514.47|10
1623139630000|2021-06-08 08:07:10|15633.31|15513.31|15632.02|15512.02|15635.45|15515.45|15632.02|15512.02|10
1623139640000|2021-06-08 08:07:20|15632.89|15512.89|15632.94|15512.94|15632.94|15512.94|15631.63|15511.63|10
1623139650000|2021-06-08 08:07:30|15633.18|15513.18|15639.26|15519.26|15641.25|15521.25|15632.81|15512.81|10
1623139660000|2021-06-08 08:07:40|15641.11|15521.11|15636.1|15516.1|15642.32|15522.32|15636.1|15516.1|10
1623139670000|2021-06-08 08:07:50|15632.72|15512.72|15626.35|15506.35|15632.72|15512.72|15626.35|15506.35|10
1623139680000|2021-06-08 08:08:00|15626.39|15506.39|15624.7|15504.7|15626.78|15506.78|15624.7|15504.7|10
1623139690000|2021-06-08 08:08:10|15623.06|15503.06|15620.85|15500.85|15623.06|15503.06|15619.67|15499.67|10
1623139700000|2021-06-08 08:08:20|15620.3|15500.3|15625.13|15505.13|15625.13|15505.13|15620.3|15500.3|10
1623139710000|2021-06-08 08:08:30|15625.54|15505.54|15624.46|15504.46|15625.65|15505.65|15624.09|15504.09|10
1623139720000|2021-06-08 08:08:40|15624.39|15504.39|15623.05|15503.05|15624.39|15504.39|15623.05|15503.05|10
1623139730000|2021-06-08 08:08:50|15623.67|15503.67|15622.73|15502.73|15627.59|15507.59|15622.07|15502.07|10
1623139740000|2021-06-08 08:09:00|15622.64|15502.64|15613.72|15493.72|15622.64|15502.64|15613.72|15493.72|10
1623139750000|2021-06-08 08:09:10|15614.05|15494.05|15613.42|15493.42|15614.05|15494.05|15612.16|15492.16|10
1623139760000|2021-06-08 08:09:20|15614.26|15494.26|15623.48|15503.48|15624.03|15504.03|15614.26|15494.26|10
1623139770000|2021-06-08 08:09:30|15624.49|15504.49|15628.67|15508.67|15628.77|15508.77|15624.49|15504.49|10
1623139780000|2021-06-08 08:09:40|15627.28|15507.28|15627.77|15507.77|15628.64|15508.64|15626.38|15506.38|10
1623139790000|2021-06-08 08:09:50|15628.15|15508.15|15625.26|15505.26|15628.36|15508.36|15625.26|15505.26|10
1623139800000|2021-06-08 08:10:00|15625.18|15505.18|15629.13|15509.13|15629.67|15509.67|15625.18|15505.18|10
1623139810000|2021-06-08 08:10:10|15629.89|15509.89|15625.21|15505.21|15631.23|15511.23|15625.16|15505.16|10
1623139820000|2021-06-08 08:10:20|15624.36|15504.36|15619|15499|15624.36|15504.36|15618.22|15498.22|10
1623139830000|2021-06-08 08:10:30|15615.49|15495.49|15609.59|15489.59|15615.49|15495.49|15609.59|15489.59|10
1623139840000|2021-06-08 08:10:40|15609.81|15489.81|15612.41|15492.41|15612.41|15492.41|15609.38|15489.38|10
1623139850000|2021-06-08 08:10:50|15611.92|15491.92|15615.16|15495.16|15615.16|15495.16|15611.92|15491.92|10
1623139860000|2021-06-08 08:11:00|15614.75|15494.75|15612.69|15492.69|15614.75|15494.75|15611.87|15491.87|10
1623139870000|2021-06-08 08:11:10|15612.17|15492.17|15611.15|15491.15|15614.28|15494.28|15611.15|15491.15|10
1623139880000|2021-06-08 08:11:20|15610.78|15490.78|15605.31|15485.31|15610.78|15490.78|15604.58|15484.58|10
1623139890000|2021-06-08 08:11:30|15605.55|15485.55|15606.3|15486.3|15606.35|15486.35|15605.25|15485.25|10
1623139900000|2021-06-08 08:11:40|15606.95|15486.95|15610.77|15490.77|15611.09|15491.09|15606.95|15486.95|10
1623139910000|2021-06-08 08:11:50|15611.48|15491.48|15613.34|15493.34|15613.34|15493.34|15611.48|15491.48|10
1623139920000|2021-06-08 08:12:00|15613.11|15493.11|15611.92|15491.92|15613.77|15493.77|15611.43|15491.43|9
1623139930000|2021-06-08 08:12:10|15612.09|15492.09|15610.83|15490.83|15613.21|15493.21|15610.83|15490.83|10
1623139940000|2021-06-08 08:12:20|15610.01|15490.01|15607.85|15487.85|15610.33|15490.33|15607.85|15487.85|9
1623139950000|2021-06-08 08:12:30|15607.11|15487.11|15607.16|15487.16|15608.2|15488.2|15606.77|15486.77|10
1623139960000|2021-06-08 08:12:40|15606.54|15486.54|15602|15482|15606.54|15486.54|15601.89|15481.89|10
1623139970000|2021-06-08 08:12:50|15602.77|15482.77|15605.13|15485.13|15605.13|15485.13|15602.77|15482.77|10
1623139980000|2021-06-08 08:13:00|15604.98|15484.98|15606.12|15486.12|15606.54|15486.54|15604.98|15484.98|9
1623139990000|2021-06-08 08:13:10|15605.77|15485.77|15614.38|15494.38|15614.38|15494.38|15605.77|15485.77|10
1623140000000|2021-06-08 08:13:20|15614.46|15494.46|15616.73|15496.73|15616.73|15496.73|15614.07|15494.07|10
1623140010000|2021-06-08 08:13:30|15616.75|15496.75|15619.33|15499.33|15619.33|15499.33|15616.75|15496.75|9
1623140020000|2021-06-08 08:13:40|15619.58|15499.58|15627.86|15507.86|15627.86|15507.86|15619.58|15499.58|10
1623140030000|2021-06-08 08:13:50|15627.57|15507.57|15638.3|15518.3|15638.3|15518.3|15627.57|15507.57|10
1623140040000|2021-06-08 08:14:00|15643.44|15523.44|15652.09|15532.09|15652.13|15532.13|15643.44|15523.44|10
1623140050000|2021-06-08 08:14:10|15652.58|15532.58|15656.74|15536.74|15657.68|15537.68|15652.58|15532.58|10
1623140060000|2021-06-08 08:14:20|15655.46|15535.46|15657.78|15537.78|15658.12|15538.12|15654.56|15534.56|10
1623140070000|2021-06-08 08:14:30|15660.27|15540.27|15659.05|15539.05|15660.86|15540.86|15659.05|15539.05|10
1623140080000|2021-06-08 08:14:40|15659.82|15539.82|15657.33|15537.33|15659.82|15539.82|15656.96|15536.96|10
1623140090000|2021-06-08 08:14:50|15656.75|15536.75|15658.27|15538.27|15658.27|15538.27|15655.88|15535.88|10
1623140100000|2021-06-08 08:15:00|15659.06|15539.06|15654.77|15534.77|15659.06|15539.06|15654.77|15534.77|10
1623140110000|2021-06-08 08:15:10|15654.6|15534.6|15649.77|15529.77|15654.6|15534.6|15648.78|15528.78|10
1623140120000|2021-06-08 08:15:20|15649.5|15529.5|15644.09|15524.09|15649.66|15529.66|15644.09|15524.09|9
1623140130000|2021-06-08 08:15:30|15643.66|15523.66|15640.33|15520.33|15643.9|15523.9|15640.33|15520.33|10
1623140140000|2021-06-08 08:15:40|15639.21|15519.21|15637.2|15517.2|15639.68|15519.68|15637.08|15517.08|10
1623140150000|2021-06-08 08:15:50|15636.34|15516.34|15633.18|15513.18|15636.34|15516.34|15632.62|15512.62|10
1623140160000|2021-06-08 08:16:00|15632.69|15512.69|15631.68|15511.68|15632.69|15512.69|15631.28|15511.28|10
1623140170000|2021-06-08 08:16:10|15630.5|15510.5|15626.1|15506.1|15630.5|15510.5|15626.1|15506.1|10
1623140180000|2021-06-08 08:16:20|15627.31|15507.31|15623.52|15503.52|15627.44|15507.44|15623.52|15503.52|10
1623140190000|2021-06-08 08:16:30|15623.83|15503.83|15623.13|15503.13|15624.19|15504.19|15623.13|15503.13|10
1623140200000|2021-06-08 08:16:40|15623.78|15503.78|15621.88|15501.88|15624.3|15504.3|15621.71|15501.71|10
1623140210000|2021-06-08 08:16:50|15622.21|15502.21|15623.67|15503.67|15623.67|15503.67|15621.93|15501.93|10
1623140220000|2021-06-08 08:17:00|15623.37|15503.37|15623.45|15503.45|15624.29|15504.29|15623.37|15503.37|10
1623140230000|2021-06-08 08:17:10|15623.38|15503.38|15621.66|15501.66|15624.3|15504.3|15621.66|15501.66|10
1623140240000|2021-06-08 08:17:20|15621.35|15501.35|15620.84|15500.84|15621.37|15501.37|15620.21|15500.21|10
1623140250000|2021-06-08 08:17:30|15621.62|15501.62|15626.23|15506.23|15626.51|15506.51|15621.62|15501.62|10
1623140260000|2021-06-08 08:17:40|15626.25|15506.25|15625.92|15505.92|15626.88|15506.88|15625.92|15505.92|10
1623140270000|2021-06-08 08:17:50|15625.16|15505.16|15620.74|15500.74|15625.16|15505.16|15619.8|15499.8|10
1623140280000|2021-06-08 08:18:00|15620.79|15500.79|15624.67|15504.67|15624.71|15504.71|15620.38|15500.38|10
1623140290000|2021-06-08 08:18:10|15625|15505|15627.99|15507.99|15627.99|15507.99|15625|15505|9
1623140300000|2021-06-08 08:18:20|15628.74|15508.74|15635.49|15515.49|15635.49|15515.49|15628.61|15508.61|10
1623140310000|2021-06-08 08:18:30|15636.19|15516.19|15637.02|15517.02|15637.03|15517.03|15635.45|15515.45|10
1623140320000|2021-06-08 08:18:40|15636.77|15516.77|15629.53|15509.53|15636.77|15516.77|15629.53|15509.53|10
1623140330000|2021-06-08 08:18:50|15629.09|15509.09|15630.39|15510.39|15630.39|15510.39|15628.17|15508.17|10
1623140340000|2021-06-08 08:19:00|15630.57|15510.57|15635.59|15515.59|15635.59|15515.59|15630.57|15510.57|10
1623140350000|2021-06-08 08:19:10|15636.52|15516.52|15636.74|15516.74|15637.48|15517.48|15636.52|15516.52|10
1623140360000|2021-06-08 08:19:20|15636.58|15516.58|15636.41|15516.41|15636.58|15516.58|15635.96|15515.96|10
1623140370000|2021-06-08 08:19:30|15636.75|15516.75|15637.11|15517.11|15637.16|15517.16|15635.38|15515.38|10
1623140380000|2021-06-08 08:19:40|15637.98|15517.98|15650.19|15530.19|15650.19|15530.19|15637.98|15517.98|10
1623140390000|2021-06-08 08:19:50|15651.37|15531.37|15657.22|15537.22|15657.22|15537.22|15651.37|15531.37|10
1623140400000|2021-06-08 08:20:00|15657.12|15537.12|15662.29|15542.29|15663.13|15543.13|15657.12|15537.12|10
1623140410000|2021-06-08 08:20:10|15662.74|15542.74|15669.28|15549.28|15669.28|15549.28|15662.15|15542.15|10
1623140420000|2021-06-08 08:20:20|15668.8|15548.8|15670.05|15550.05|15670.05|15550.05|15668.24|15548.24|10
1623140430000|2021-06-08 08:20:30|15670.39|15550.39|15678.89|15558.89|15678.89|15558.89|15670.31|15550.31|10
1623140440000|2021-06-08 08:20:40|15680.64|15560.64|15687.49|15567.49|15687.82|15567.82|15680.64|15560.64|10
1623140450000|2021-06-08 08:20:50|15687.64|15567.64|15685.01|15565.01|15687.64|15567.64|15684.9|15564.9|10
1623140460000|2021-06-08 08:21:00|15685.8|15565.8|15681.21|15561.21|15685.8|15565.8|15681.21|15561.21|9
1623140470000|2021-06-08 08:21:10|15681.41|15561.41|15681.93|15561.93|15682.6|15562.6|15681.41|15561.41|10
1623140480000|2021-06-08 08:21:20|15680.96|15560.96|15679.4|15559.4|15680.96|15560.96|15678.19|15558.19|10
1623140490000|2021-06-08 08:21:30|15679.82|15559.82|15680.28|15560.28|15680.65|15560.65|15679.82|15559.82|10
1623140500000|2021-06-08 08:21:40|15680.21|15560.21|15679.73|15559.73|15680.21|15560.21|15679.23|15559.23|9
1623140510000|2021-06-08 08:21:50|15679.02|15559.02|15679.84|15559.84|15679.84|15559.84|15678.41|15558.41|10
1623140520000|2021-06-08 08:22:00|15679.85|15559.85|15678.99|15558.99|15680.86|15560.86|15678.73|15558.73|10
1623140530000|2021-06-08 08:22:10|15679.53|15559.53|15677.27|15557.27|15679.53|15559.53|15677.27|15557.27|10
1623140540000|2021-06-08 08:22:20|15677.42|15557.42|15676.74|15556.74|15678.48|15558.48|15676.67|15556.67|9
1623140550000|2021-06-08 08:22:30|15675.14|15555.14|15668.49|15548.49|15675.14|15555.14|15668.11|15548.11|10
1623140560000|2021-06-08 08:22:40|15669.08|15549.08|15669.03|15549.03|15670.23|15550.23|15668.66|15548.66|10
1623140570000|2021-06-08 08:22:50|15668.94|15548.94|15667.12|15547.12|15668.94|15548.94|15666.9|15546.9|10
1623140580000|2021-06-08 08:23:00|15666.79|15546.79|15666.52|15546.52|15666.97|15546.97|15664.93|15544.93|10
1623140590000|2021-06-08 08:23:10|15667.26|15547.26|15675.53|15555.53|15675.53|15555.53|15667.26|15547.26|10
1623140600000|2021-06-08 08:23:20|15675.5|15555.5|15677.54|15557.54|15677.92|15557.92|15675.03|15555.03|10
1623140610000|2021-06-08 08:23:30|15677.98|15557.98|15688.26|15568.26|15688.26|15568.26|15677.98|15557.98|10
1623140620000|2021-06-08 08:23:40|15688.09|15568.09|15694.98|15574.98|15694.98|15574.98|15688.09|15568.09|10
1623140630000|2021-06-08 08:23:50|15695.01|15575.01|15701.34|15581.34|15701.34|15581.34|15695.01|15575.01|10
1623140640000|2021-06-08 08:24:00|15702.48|15582.48|15694.38|15574.38|15702.95|15582.95|15694.38|15574.38|10
1623140650000|2021-06-08 08:24:10|15693.83|15573.83|15689.12|15569.12|15694.13|15574.13|15689.12|15569.12|10
1623140660000|2021-06-08 08:24:20|15688.33|15568.33|15682.32|15562.32|15688.33|15568.33|15682.32|15562.32|10
1623140670000|2021-06-08 08:24:30|15681.58|15561.58|15682.02|15562.02|15682.74|15562.74|15681.58|15561.58|10
1623140680000|2021-06-08 08:24:40|15683.11|15563.11|15684.62|15564.62|15685.11|15565.11|15683.11|15563.11|10
1623140690000|2021-06-08 08:24:50|15684.11|15564.11|15685.61|15565.61|15685.61|15565.61|15682.8|15562.8|9
1623140700000|2021-06-08 08:25:00|15686.73|15566.73|15690.22|15570.22|15690.34|15570.34|15686.73|15566.73|10
1623140710000|2021-06-08 08:25:10|15690.39|15570.39|15686.82|15566.82|15690.39|15570.39|15686.51|15566.51|9
1623140720000|2021-06-08 08:25:20|15686.93|15566.93|15688.75|15568.75|15688.75|15568.75|15686.68|15566.68|10
1623140730000|2021-06-08 08:25:30|15689.26|15569.26|15692.4|15572.4|15692.4|15572.4|15689.17|15569.17|10
1623140740000|2021-06-08 08:25:40|15692.94|15572.94|15688.78|15568.78|15693.52|15573.52|15688.78|15568.78|10
1623140750000|2021-06-08 08:25:50|15688.68|15568.68|15687.07|15567.07|15688.68|15568.68|15687.07|15567.07|10
1623140760000|2021-06-08 08:26:00|15687.01|15567.01|15686.11|15566.11|15687.26|15567.26|15685.73|15565.73|10
1623140770000|2021-06-08 08:26:10|15687.16|15567.16|15688.08|15568.08|15688.86|15568.86|15687.16|15567.16|10
1623140780000|2021-06-08 08:26:20|15688.14|15568.14|15690.85|15570.85|15690.85|15570.85|15688.14|15568.14|10
1623140790000|2021-06-08 08:26:30|15691.28|15571.28|15691.76|15571.76|15691.78|15571.78|15690.7|15570.7|10
1623140800000|2021-06-08 08:26:40|15691.51|15571.51|15690.9|15570.9|15692.06|15572.06|15690.31|15570.31|10
1623140810000|2021-06-08 08:26:50|15690.71|15570.71|15692.99|15572.99|15693.04|15573.04|15690.71|15570.71|9
1623140820000|2021-06-08 08:27:00|15692.98|15572.98|15695.19|15575.19|15695.19|15575.19|15691.3|15571.3|10
1623140830000|2021-06-08 08:27:10|15695.63|15575.63|15700.3|15580.3|15700.3|15580.3|15695.63|15575.63|10
1623140840000|2021-06-08 08:27:20|15699.49|15579.49|15702.95|15582.95|15703.04|15583.04|15699.49|15579.49|10
1623140850000|2021-06-08 08:27:30|15703.23|15583.23|15698.91|15578.91|15703.42|15583.42|15698.51|15578.51|10
1623140860000|2021-06-08 08:27:40|15699.69|15579.69|15698.06|15578.06|15699.69|15579.69|15697.97|15577.97|10
1623140870000|2021-06-08 08:27:50|15698.11|15578.11|15698.91|15578.91|15698.98|15578.98|15697.95|15577.95|9
1623140880000|2021-06-08 08:28:00|15699.9|15579.9|15701.72|15581.72|15702.17|15582.17|15699.77|15579.77|10
1623140890000|2021-06-08 08:28:10|15701.75|15581.75|15703.93|15583.93|15704.21|15584.21|15701.75|15581.75|10
1623140900000|2021-06-08 08:28:20|15703.94|15583.94|15708.84|15588.84|15708.92|15588.92|15702.27|15582.27|10
1623140910000|2021-06-08 08:28:30|15709.27|15589.27|15711.05|15591.05|15711.17|15591.17|15708.87|15588.87|10
1623140920000|2021-06-08 08:28:40|15711.38|15591.38|15711.12|15591.12|15712.41|15592.41|15710.47|15590.47|10
1623140930000|2021-06-08 08:28:50|15712.24|15592.24|15715.97|15595.97|15715.97|15595.97|15712.24|15592.24|10
1623140940000|2021-06-08 08:29:00|15715.32|15595.32|15718.9|15598.9|15718.9|15598.9|15714.22|15594.22|10
1623140950000|2021-06-08 08:29:10|15720.06|15600.06|15737.74|15617.74|15737.74|15617.74|15720.06|15600.06|10
1623140960000|2021-06-08 08:29:20|15738.83|15618.83|15737.63|15617.63|15738.94|15618.94|15736.37|15616.37|10
1623140970000|2021-06-08 08:29:30|15739.09|15619.09|15740.16|15620.16|15741.28|15621.28|15739.09|15619.09|9
1623140980000|2021-06-08 08:29:40|15740.04|15620.04|15738.46|15618.46|15740.04|15620.04|15735.98|15615.98|9
1623140990000|2021-06-08 08:29:50|15738.19|15618.19|15736.18|15616.18|15738.19|15618.19|15735.95|15615.95|10
1623141000000|2021-06-08 08:30:00|15735.52|15615.52|15741.95|15621.95|15741.95|15621.95|15735.52|15615.52|10
1623141010000|2021-06-08 08:30:10|15742.2|15622.2|15740.25|15620.25|15743.12|15623.12|15740.08|15620.08|10
1623141020000|2021-06-08 08:30:20|15739.66|15619.66|15731.75|15611.75|15739.66|15619.66|15731.75|15611.75|10
1623141030000|2021-06-08 08:30:30|15732.04|15612.04|15723.72|15603.72|15732.42|15612.42|15723.72|15603.72|10
1623141040000|2021-06-08 08:30:40|15724.88|15604.88|15717.46|15597.46|15724.88|15604.88|15717.46|15597.46|10
1623141050000|2021-06-08 08:30:50|15716.94|15596.94|15713.49|15593.49|15716.94|15596.94|15713.49|15593.49|10
1623141060000|2021-06-08 08:31:00|15714.79|15594.79|15711.06|15591.06|15714.79|15594.79|15711.06|15591.06|10
1623141070000|2021-06-08 08:31:10|15710.74|15590.74|15707.53|15587.53|15710.74|15590.74|15707.53|15587.53|10
1623141080000|2021-06-08 08:31:20|15707.18|15587.18|15697.74|15577.74|15707.18|15587.18|15697.74|15577.74|10
1623141090000|2021-06-08 08:31:30|15697.81|15577.81|15696.17|15576.17|15698.17|15578.17|15696.17|15576.17|10
1623141100000|2021-06-08 08:31:40|15695.29|15575.29|15695.5|15575.5|15696.02|15576.02|15694.39|15574.39|10
1623141110000|2021-06-08 08:31:50|15695.21|15575.21|15698.12|15578.12|15698.37|15578.37|15694.91|15574.91|10
1623141120000|2021-06-08 08:32:00|15697.99|15577.99|15696.93|15576.93|15698.34|15578.34|15696.65|15576.65|10
1623141130000|2021-06-08 08:32:10|15696.19|15576.19|15687.88|15567.88|15696.19|15576.19|15687.85|15567.85|10
1623141140000|2021-06-08 08:32:20|15688.44|15568.44|15689.5|15569.5|15690.21|15570.21|15688.44|15568.44|10
1623141150000|2021-06-08 08:32:30|15689.46|15569.46|15686.17|15566.17|15689.46|15569.46|15686.17|15566.17|9
1623141160000|2021-06-08 08:32:40|15686.4|15566.4|15686.22|15566.22|15686.4|15566.4|15683.8|15563.8|10
1623141170000|2021-06-08 08:32:50|15685.81|15565.81|15685.94|15565.94|15686.7|15566.7|15685.02|15565.02|10
1623141180000|2021-06-08 08:33:00|15685.92|15565.92|15683.62|15563.62|15685.92|15565.92|15683.13|15563.13|10
1623141190000|2021-06-08 08:33:10|15685.58|15565.58|15693.19|15573.19|15694.36|15574.36|15685.58|15565.58|10
1623141200000|2021-06-08 08:33:20|15693.54|15573.54|15692.28|15572.28|15693.54|15573.54|15691.27|15571.27|10
1623141210000|2021-06-08 08:33:30|15692.35|15572.35|15688.98|15568.98|15692.4|15572.4|15688.98|15568.98|10
1623141220000|2021-06-08 08:33:40|15688.66|15568.66|15686.44|15566.44|15688.66|15568.66|15686.04|15566.04|10
1623141230000|2021-06-08 08:33:50|15685.51|15565.51|15684.15|15564.15|15685.7|15565.7|15684.15|15564.15|10
1623141240000|2021-06-08 08:34:00|15683.63|15563.63|15683.55|15563.55|15683.63|15563.63|15680.94|15560.94|10
1623141250000|2021-06-08 08:34:10|15684.07|15564.07|15688.83|15568.83|15688.83|15568.83|15683.81|15563.81|10
1623141260000|2021-06-08 08:34:20|15688.05|15568.05|15688.02|15568.02|15688.36|15568.36|15686.92|15566.92|10
1623141270000|2021-06-08 08:34:30|15688.21|15568.21|15688.23|15568.23|15688.63|15568.63|15687.72|15567.72|10
1623141280000|2021-06-08 08:34:40|15688.05|15568.05|15687.99|15567.99|15689.17|15569.17|15687.89|15567.89|10
1623141290000|2021-06-08 08:34:50|15687.28|15567.28|15685.3|15565.3|15687.28|15567.28|15685.3|15565.3|10
1623141300000|2021-06-08 08:35:00|15684.91|15564.91|15683.41|15563.41|15686|15566|15683.41|15563.41|10
1623141310000|2021-06-08 08:35:10|15682.45|15562.45|15678.11|15558.11|15682.68|15562.68|15678.11|15558.11|10
1623141320000|2021-06-08 08:35:20|15677.49|15557.49|15674.46|15554.46|15677.49|15557.49|15674.46|15554.46|10
1623141330000|2021-06-08 08:35:30|15674.04|15554.04|15675.8|15555.8|15675.8|15555.8|15672.54|15552.54|10
1623141340000|2021-06-08 08:35:40|15676.12|15556.12|15682.84|15562.84|15682.84|15562.84|15676.12|15556.12|10
1623141350000|2021-06-08 08:35:50|15683.46|15563.46|15685.79|15565.79|15687.06|15567.06|15683.46|15563.46|10
1623141360000|2021-06-08 08:36:00|15685.06|15565.06|15683.79|15563.79|15685.06|15565.06|15682.52|15562.52|10
1623141370000|2021-06-08 08:36:10|15684.03|15564.03|15684.18|15564.18|15685.32|15565.32|15683.84|15563.84|10
1623141380000|2021-06-08 08:36:20|15683.84|15563.84|15681.41|15561.41|15684.07|15564.07|15680.85|15560.85|10
1623141390000|2021-06-08 08:36:30|15681.74|15561.74|15683.07|15563.07|15683.07|15563.07|15680.4|15560.4|10
1623141400000|2021-06-08 08:36:40|15683.31|15563.31|15687.6|15567.6|15688.22|15568.22|15683.31|15563.31|10
1623141410000|2021-06-08 08:36:50|15687.44|15567.44|15687.51|15567.51|15688.57|15568.57|15687.44|15567.44|9
1623141420000|2021-06-08 08:37:00|15687.6|15567.6|15687.61|15567.61|15690.72|15570.72|15687.27|15567.27|10
1623141430000|2021-06-08 08:37:10|15688.04|15568.04|15683.96|15563.96|15688.04|15568.04|15683.96|15563.96|9
1623141440000|2021-06-08 08:37:20|15683.16|15563.16|15677.76|15557.76|15683.16|15563.16|15677.76|15557.76|10
1623141450000|2021-06-08 08:37:30|15677.25|15557.25|15677.93|15557.93|15677.93|15557.93|15676.29|15556.29|10
1623141460000|2021-06-08 08:37:40|15678.97|15558.97|15681.85|15561.85|15681.85|15561.85|15678.7|15558.7|10
1623141470000|2021-06-08 08:37:50|15682.43|15562.43|15686.1|15566.1|15686.1|15566.1|15682.43|15562.43|10
1623141480000|2021-06-08 08:38:00|15685.95|15565.95|15686.7|15566.7|15686.77|15566.77|15685.49|15565.49|10
1623141490000|2021-06-08 08:38:10|15687.82|15567.82|15685.97|15565.97|15688.91|15568.91|15685.97|15565.97|10
1623141500000|2021-06-08 08:38:20|15685.71|15565.71|15684.8|15564.8|15685.84|15565.84|15683.81|15563.81|10
1623141510000|2021-06-08 08:38:30|15684.34|15564.34|15679.15|15559.15|15684.34|15564.34|15679.15|15559.15|10
1623141520000|2021-06-08 08:38:40|15678.49|15558.49|15673.43|15553.43|15678.49|15558.49|15673.32|15553.32|10
1623141530000|2021-06-08 08:38:50|15673.49|15553.49|15672.29|15552.29|15674.03|15554.03|15672.29|15552.29|10
1623141540000|2021-06-08 08:39:00|15672.32|15552.32|15670.07|15550.07|15672.32|15552.32|15670.07|15550.07|9
1623141550000|2021-06-08 08:39:10|15668.86|15548.86|15663.78|15543.78|15668.86|15548.86|15663.78|15543.78|10
1623141560000|2021-06-08 08:39:20|15663.37|15543.37|15663.05|15543.05|15664.02|15544.02|15663.01|15543.01|10
1623141570000|2021-06-08 08:39:30|15662.92|15542.92|15664.53|15544.53|15664.53|15544.53|15661.93|15541.93|9
1623141580000|2021-06-08 08:39:40|15664.61|15544.61|15671.98|15551.98|15671.98|15551.98|15664.61|15544.61|10
1623141590000|2021-06-08 08:39:50|15672.37|15552.37|15671.86|15551.86|15673.14|15553.14|15671.44|15551.44|10
1623141600000|2021-06-08 08:40:00|15672.56|15552.56|15671.92|15551.92|15672.93|15552.93|15671.92|15551.92|10
1623141610000|2021-06-08 08:40:10|15671.56|15551.56|15672.93|15552.93|15672.93|15552.93|15671.56|15551.56|10
1623141620000|2021-06-08 08:40:20|15672.88|15552.88|15672.83|15552.83|15675.32|15555.32|15672.83|15552.83|10
1623141630000|2021-06-08 08:40:30|15672.71|15552.71|15669.68|15549.68|15672.71|15552.71|15669.68|15549.68|9
1623141640000|2021-06-08 08:40:40|15668.91|15548.91|15662.55|15542.55|15668.91|15548.91|15662.08|15542.08|10
1623141650000|2021-06-08 08:40:50|15662.69|15542.69|15662.51|15542.51|15662.84|15542.84|15661.52|15541.52|10
1623141660000|2021-06-08 08:41:00|15662.69|15542.69|15663.71|15543.71|15664.07|15544.07|15662.32|15542.32|10
1623141670000|2021-06-08 08:41:10|15664.01|15544.01|15664.8|15544.8|15664.92|15544.92|15663.34|15543.34|10
1623141680000|2021-06-08 08:41:20|15665.96|15545.96|15666.42|15546.42|15667.05|15547.05|15665.55|15545.55|9
1623141690000|2021-06-08 08:41:30|15666.58|15546.58|15664.51|15544.51|15666.59|15546.59|15663.88|15543.88|10
1623141700000|2021-06-08 08:41:40|15663.5|15543.5|15660.94|15540.94|15663.5|15543.5|15660.53|15540.53|10
1623141710000|2021-06-08 08:41:50|15660.9|15540.9|15658.27|15538.27|15660.9|15540.9|15658.27|15538.27|10
1623141720000|2021-06-08 08:42:00|15658.89|15538.89|15660.07|15540.07|15660.07|15540.07|15657.89|15537.89|9
1623141730000|2021-06-08 08:42:10|15660.2|15540.2|15662.3|15542.3|15662.3|15542.3|15660.05|15540.05|9
1623141740000|2021-06-08 08:42:20|15662.27|15542.27|15662.78|15542.78|15663.62|15543.62|15662.27|15542.27|10
1623141750000|2021-06-08 08:42:30|15663.29|15543.29|15663.27|15543.27|15663.67|15543.67|15662.55|15542.55|9
1623141760000|2021-06-08 08:42:40|15664.22|15544.22|15668.73|15548.73|15668.73|15548.73|15664.22|15544.22|10
1623141770000|2021-06-08 08:42:50|15669.41|15549.41|15671.95|15551.95|15672|15552|15669.07|15549.07|10
1623141780000|2021-06-08 08:43:00|15672.32|15552.32|15669.63|15549.63|15673.85|15553.85|15669.63|15549.63|10
1623141790000|2021-06-08 08:43:10|15668.79|15548.79|15663.67|15543.67|15668.79|15548.79|15663.67|15543.67|10
1623141800000|2021-06-08 08:43:20|15664.1|15544.1|15661.58|15541.58|15664.1|15544.1|15661.28|15541.28|10
1623141810000|2021-06-08 08:43:30|15659.58|15539.58|15655.61|15535.61|15659.58|15539.58|15655.61|15535.61|10
1623141820000|2021-06-08 08:43:40|15655.31|15535.31|15651.09|15531.09|15655.48|15535.48|15651.09|15531.09|10
1623141830000|2021-06-08 08:43:50|15651.34|15531.34|15646.72|15526.72|15651.34|15531.34|15646.72|15526.72|10
1623141840000|2021-06-08 08:44:00|15646.6|15526.6|15636.36|15516.36|15646.6|15526.6|15636.36|15516.36|10
1623141850000|2021-06-08 08:44:10|15635.85|15515.85|15636.23|15516.23|15636.23|15516.23|15634.2|15514.2|10
1623141860000|2021-06-08 08:44:20|15636.55|15516.55|15640.79|15520.79|15640.79|15520.79|15636.55|15516.55|10
1623141870000|2021-06-08 08:44:30|15641.44|15521.44|15643.15|15523.15|15643.29|15523.29|15641.44|15521.44|10
1623141880000|2021-06-08 08:44:40|15643.61|15523.61|15649.23|15529.23|15649.23|15529.23|15643.61|15523.61|10
1623141890000|2021-06-08 08:44:50|15649.39|15529.39|15656.19|15536.19|15656.19|15536.19|15649.39|15529.39|10
1623141900000|2021-06-08 08:45:00|15656.67|15536.67|15654.94|15534.94|15657.39|15537.39|15654.94|15534.94|10
1623141910000|2021-06-08 08:45:10|15654.18|15534.18|15656.76|15536.76|15656.76|15536.76|15654.09|15534.09|10
1623141920000|2021-06-08 08:45:20|15657.7|15537.7|15657.02|15537.02|15657.9|15537.9|15656.98|15536.98|9
1623141930000|2021-06-08 08:45:30|15657.07|15537.07|15657.56|15537.56|15657.56|15537.56|15655.4|15535.4|10
1623141940000|2021-06-08 08:45:40|15657.4|15537.4|15662.99|15542.99|15662.99|15542.99|15657.26|15537.26|10
1623141950000|2021-06-08 08:45:50|15664.23|15544.23|15665.32|15545.32|15666.29|15546.29|15664.23|15544.23|9
1623141960000|2021-06-08 08:46:00|15665.63|15545.63|15670.1|15550.1|15670.1|15550.1|15665.63|15545.63|10
1623141970000|2021-06-08 08:46:10|15670.09|15550.09|15673.65|15553.65|15673.81|15553.81|15670.09|15550.09|10
1623141980000|2021-06-08 08:46:20|15672.25|15552.25|15670.95|15550.95|15672.25|15552.25|15670.95|15550.95|10
1623141990000|2021-06-08 08:46:30|15670.37|15550.37|15668.98|15548.98|15670.63|15550.63|15668.95|15548.95|10
1623142000000|2021-06-08 08:46:40|15669.12|15549.12|15664.32|15544.32|15669.12|15549.12|15664.32|15544.32|10
1623142010000|2021-06-08 08:46:50|15664.41|15544.41|15659.35|15539.35|15664.41|15544.41|15659.35|15539.35|10
1623142020000|2021-06-08 08:47:00|15658.78|15538.78|15644.94|15524.94|15659.08|15539.08|15644.94|15524.94|10
1623142030000|2021-06-08 08:47:10|15644.01|15524.01|15636.39|15516.39|15644.01|15524.01|15636.39|15516.39|10
1623142040000|2021-06-08 08:47:20|15636.07|15516.07|15627.63|15507.63|15636.07|15516.07|15626.85|15506.85|10
1623142050000|2021-06-08 08:47:30|15624.76|15504.76|15624.64|15504.64|15624.86|15504.86|15622.85|15502.85|10
1623142060000|2021-06-08 08:47:40|15624.76|15504.76|15624.41|15504.41|15626|15506|15624.41|15504.41|10
1623142070000|2021-06-08 08:47:50|15623.77|15503.77|15625.21|15505.21|15625.21|15505.21|15623.13|15503.13|10
1623142080000|2021-06-08 08:48:00|15624.78|15504.78|15626.66|15506.66|15626.66|15506.66|15624.55|15504.55|10
1623142090000|2021-06-08 08:48:10|15625.86|15505.86|15627.61|15507.61|15627.61|15507.61|15625.45|15505.45|10
1623142100000|2021-06-08 08:48:20|15631.73|15511.73|15634.5|15514.5|15634.5|15514.5|15631.73|15511.73|10
1623142110000|2021-06-08 08:48:30|15633.85|15513.85|15629.1|15509.1|15633.85|15513.85|15629.1|15509.1|10
1623142120000|2021-06-08 08:48:40|15629.48|15509.48|15630.14|15510.14|15630.37|15510.37|15629.32|15509.32|10
1623142130000|2021-06-08 08:48:50|15630.15|15510.15|15631.1|15511.1|15631.49|15511.49|15630.15|15510.15|9
1623142140000|2021-06-08 08:49:00|15631.54|15511.54|15633.86|15513.86|15633.86|15513.86|15631.54|15511.54|10
1623142150000|2021-06-08 08:49:10|15632.04|15512.04|15632.2|15512.2|15632.2|15512.2|15630.89|15510.89|10
1623142160000|2021-06-08 08:49:20|15632.68|15512.68|15636.16|15516.16|15636.16|15516.16|15632.68|15512.68|10
1623142170000|2021-06-08 08:49:30|15636.34|15516.34|15635.99|15515.99|15636.68|15516.68|15635.23|15515.23|9
1623142180000|2021-06-08 08:49:40|15635.88|15515.88|15638.71|15518.71|15638.71|15518.71|15635.88|15515.88|10
1623142190000|2021-06-08 08:49:50|15638.85|15518.85|15636.57|15516.57|15638.85|15518.85|15636.57|15516.57|10
1623142200000|2021-06-08 08:50:00|15636.54|15516.54|15633.15|15513.15|15636.88|15516.88|15632.8|15512.8|10
1623142210000|2021-06-08 08:50:10|15633.72|15513.72|15635.04|15515.04|15635.04|15515.04|15632.38|15512.38|10
1623142220000|2021-06-08 08:50:20|15635.17|15515.17|15633.18|15513.18|15635.19|15515.19|15632.01|15512.01|10
1623142230000|2021-06-08 08:50:30|15633.17|15513.17|15631.52|15511.52|15633.65|15513.65|15631.36|15511.36|10
1623142240000|2021-06-08 08:50:40|15631.32|15511.32|15628.24|15508.24|15631.95|15511.95|15628.24|15508.24|10
1623142250000|2021-06-08 08:50:50|15628.49|15508.49|15625.95|15505.95|15628.56|15508.56|15625.67|15505.67|10
1623142260000|2021-06-08 08:51:00|15625.41|15505.41|15614.59|15494.59|15625.62|15505.62|15614.59|15494.59|10
1623142270000|2021-06-08 08:51:10|15612.79|15492.79|15608.25|15488.25|15612.79|15492.79|15607.6|15487.6|10
1623142280000|2021-06-08 08:51:20|15608.52|15488.52|15606.6|15486.6|15608.52|15488.52|15605.22|15485.22|9
1623142290000|2021-06-08 08:51:30|15607.86|15487.86|15608.98|15488.98|15608.98|15488.98|15607.64|15487.64|9
1623142300000|2021-06-08 08:51:40|15608.88|15488.88|15613|15493|15613|15493|15608.88|15488.88|10
1623142310000|2021-06-08 08:51:50|15613.44|15493.44|15612.89|15492.89|15614.48|15494.48|15612.88|15492.88|10
1623142320000|2021-06-08 08:52:00|15612.76|15492.76|15609.42|15489.42|15614.02|15494.02|15609.42|15489.42|10
1623142330000|2021-06-08 08:52:10|15609.5|15489.5|15606.7|15486.7|15609.5|15489.5|15606.7|15486.7|10
1623142340000|2021-06-08 08:52:20|15606.19|15486.19|15598.91|15478.91|15606.28|15486.28|15598.91|15478.91|10
1623142350000|2021-06-08 08:52:30|15596.03|15476.03|15593.41|15473.41|15596.29|15476.29|15593.41|15473.41|10
1623142360000|2021-06-08 08:52:40|15592.62|15472.62|15592.95|15472.95|15594.21|15474.21|15592.62|15472.62|10
1623142370000|2021-06-08 08:52:50|15592.05|15472.05|15591.29|15471.29|15592.73|15472.73|15591.29|15471.29|10
1623142380000|2021-06-08 08:53:00|15591.69|15471.69|15596.72|15476.72|15596.72|15476.72|15591.69|15471.69|10
1623142390000|2021-06-08 08:53:10|15597.26|15477.26|15598.68|15478.68|15598.68|15478.68|15596.98|15476.98|9
1623142400000|2021-06-08 08:53:20|15598.95|15478.95|15601.76|15481.76|15601.76|15481.76|15598.95|15478.95|10
1623142410000|2021-06-08 08:53:30|15601.89|15481.89|15605.62|15485.62|15605.62|15485.62|15601.76|15481.76|10
1623142420000|2021-06-08 08:53:40|15605.34|15485.34|15604.66|15484.66|15606.66|15486.66|15604.46|15484.46|10
1623142430000|2021-06-08 08:53:50|15605.47|15485.47|15601.91|15481.91|15605.47|15485.47|15601.91|15481.91|10
1623142440000|2021-06-08 08:54:00|15601.21|15481.21|15596.05|15476.05|15601.21|15481.21|15595.8|15475.8|10
1623142450000|2021-06-08 08:54:10|15596.19|15476.19|15593.75|15473.75|15596.19|15476.19|15593.12|15473.12|10
1623142460000|2021-06-08 08:54:20|15594.04|15474.04|15593.92|15473.92|15594.2|15474.2|15591.57|15471.57|9
1623142470000|2021-06-08 08:54:30|15594.55|15474.55|15597.67|15477.67|15597.67|15477.67|15594.55|15474.55|10
1623142480000|2021-06-08 08:54:40|15597.88|15477.88|15601.41|15481.41|15601.41|15481.41|15597.88|15477.88|10
1623142490000|2021-06-08 08:54:50|15601.47|15481.47|15602.03|15482.03|15603.07|15483.07|15601.47|15481.47|10
1623142500000|2021-06-08 08:55:00|15602.68|15482.68|15602.07|15482.07|15602.68|15482.68|15602.07|15482.07|8
1623142510000|2021-06-08 08:55:10|15602.85|15482.85|15604.45|15484.45|15604.75|15484.75|15602.85|15482.85|10
1623142520000|2021-06-08 08:55:20|15604.55|15484.55|15609|15489|15609|15489|15604.55|15484.55|10
1623142530000|2021-06-08 08:55:30|15609.75|15489.75|15623.68|15503.68|15624.29|15504.29|15609.75|15489.75|10
1623142540000|2021-06-08 08:55:40|15624.04|15504.04|15630.27|15510.27|15630.27|15510.27|15624.04|15504.04|10
1623142550000|2021-06-08 08:55:50|15630.49|15510.49|15632.07|15512.07|15634.6|15514.6|15630.49|15510.49|10
1623142560000|2021-06-08 08:56:00|15631.98|15511.98|15628.08|15508.08|15632.59|15512.59|15628.08|15508.08|10
1623142570000|2021-06-08 08:56:10|15627.17|15507.17|15622.49|15502.49|15627.17|15507.17|15622.49|15502.49|10
1623142580000|2021-06-08 08:56:20|15622.54|15502.54|15615.98|15495.98|15622.54|15502.54|15615.98|15495.98|10
1623142590000|2021-06-08 08:56:30|15615.48|15495.48|15610.07|15490.07|15615.48|15495.48|15609.33|15489.33|10
1623142600000|2021-06-08 08:56:40|15608.67|15488.67|15603.09|15483.09|15608.67|15488.67|15602|15482|10
1623142610000|2021-06-08 08:56:50|15601.36|15481.36|15599.36|15479.36|15601.36|15481.36|15599.07|15479.07|10
1623142620000|2021-06-08 08:57:00|15598.13|15478.13|15597.61|15477.61|15598.64|15478.64|15597.59|15477.59|10
1623142630000|2021-06-08 08:57:10|15597.79|15477.79|15596.08|15476.08|15597.82|15477.82|15596.08|15476.08|10
1623142640000|2021-06-08 08:57:20|15595.75|15475.75|15595.61|15475.61|15595.99|15475.99|15594.7|15474.7|10
1623142650000|2021-06-08 08:57:30|15595.93|15475.93|15595.46|15475.46|15596.52|15476.52|15595.46|15475.46|10
1623142660000|2021-06-08 08:57:40|15595.34|15475.34|15598.56|15478.56|15598.56|15478.56|15595.34|15475.34|9
1623142670000|2021-06-08 08:57:50|15598.96|15478.96|15601.49|15481.49|15601.49|15481.49|15598.8|15478.8|9
1623142680000|2021-06-08 08:58:00|15603.51|15483.51|15609.02|15489.02|15610.13|15490.13|15602.92|15482.92|10
1623142690000|2021-06-08 08:58:10|15607.84|15487.84|15603.85|15483.85|15607.84|15487.84|15603.85|15483.85|10
1623142700000|2021-06-08 08:58:20|15603.83|15483.83|15598.85|15478.85|15603.83|15483.83|15598.85|15478.85|10
1623142710000|2021-06-08 08:58:30|15598.26|15478.26|15593.89|15473.89|15598.26|15478.26|15593.89|15473.89|10
1623142720000|2021-06-08 08:58:40|15593.86|15473.86|15590.25|15470.25|15594.56|15474.56|15590.25|15470.25|10
1623142730000|2021-06-08 08:58:50|15590.2|15470.2|15587.64|15467.64|15590.2|15470.2|15587.01|15467.01|10
1623142740000|2021-06-08 08:59:00|15587.41|15467.41|15584.63|15464.63|15587.41|15467.41|15584.63|15464.63|10
1623142750000|2021-06-08 08:59:10|15584.12|15464.12|15583.09|15463.09|15584.12|15464.12|15582.75|15462.75|10
1623142760000|2021-06-08 08:59:20|15583.12|15463.12|15571.21|15451.21|15583.12|15463.12|15571.21|15451.21|10
1623142770000|2021-06-08 08:59:30|15570.03|15450.03|15554.33|15434.33|15570.03|15450.03|15554.33|15434.33|10
1623142780000|2021-06-08 08:59:40|15548.87|15428.87|15535.27|15415.27|15548.87|15428.87|15535.27|15415.27|10
1623142790000|2021-06-08 08:59:50|15535.14|15415.14|15532.04|15412.04|15535.36|15415.36|15531.09|15411.09|10
1623142800000|2021-06-08 09:00:00|15531.1|15411.1|15533.33|15413.33|15533.33|15413.33|15531.1|15411.1|10
1623142810000|2021-06-08 09:00:10|15534.12|15414.12|15540.91|15420.91|15540.91|15420.91|15534.12|15414.12|10
1623142820000|2021-06-08 09:00:20|15541.46|15421.46|15546.16|15426.16|15546.16|15426.16|15541.25|15421.25|10
1623142830000|2021-06-08 09:00:30|15546.33|15426.33|15544.38|15424.38|15546.33|15426.33|15543.76|15423.76|9
1623142840000|2021-06-08 09:00:40|15544.74|15424.74|15535.71|15415.71|15544.96|15424.96|15535.71|15415.71|10
1623142850000|2021-06-08 09:00:50|15535.73|15415.73|15534.37|15414.37|15535.73|15415.73|15534.1|15414.1|10
1623142860000|2021-06-08 09:01:00|15533.86|15413.86|15524.87|15404.87|15533.86|15413.86|15524.87|15404.87|9
1623142870000|2021-06-08 09:01:10|15521.36|15401.36|15515.95|15395.95|15521.36|15401.36|15514.41|15394.41|10
1623142880000|2021-06-08 09:01:20|15514.78|15394.78|15507.95|15387.95|15514.78|15394.78|15507.95|15387.95|10
1623142890000|2021-06-08 09:01:30|15507.11|15387.11|15504.02|15384.02|15507.11|15387.11|15501.16|15381.16|10
1623142900000|2021-06-08 09:01:40|15504.03|15384.03|15501.22|15381.22|15504.03|15384.03|15501.22|15381.22|10
1623142910000|2021-06-08 09:01:50|15501.15|15381.15|15488.03|15368.03|15501.15|15381.15|15487.55|15367.55|10
1623142920000|2021-06-08 09:02:00|15488.16|15368.16|15481.22|15361.22|15488.24|15368.24|15480.77|15360.77|10
1623142930000|2021-06-08 09:02:10|15479.99|15359.99|15484.22|15364.22|15484.22|15364.22|15479.96|15359.96|10
1623142940000|2021-06-08 09:02:20|15483.96|15363.96|15481.25|15361.25|15484.24|15364.24|15480.93|15360.93|10
1623142950000|2021-06-08 09:02:30|15480.77|15360.77|15474.47|15354.47|15480.77|15360.77|15474.47|15354.47|10
1623142960000|2021-06-08 09:02:40|15474.05|15354.05|15476.07|15356.07|15476.53|15356.53|15473.6|15353.6|10
1623142970000|2021-06-08 09:02:50|15476.28|15356.28|15476.34|15356.34|15476.34|15356.34|15474.06|15354.06|9
1623142980000|2021-06-08 09:03:00|15476.63|15356.63|15480.32|15360.32|15480.32|15360.32|15476.63|15356.63|10
1623142990000|2021-06-08 09:03:10|15481.01|15361.01|15485.05|15365.05|15485.73|15365.73|15481.01|15361.01|10
1623143000000|2021-06-08 09:03:20|15487.12|15367.12|15493.33|15373.33|15493.33|15373.33|15487.12|15367.12|10
1623143010000|2021-06-08 09:03:30|15492.63|15372.63|15492.28|15372.28|15494.74|15374.74|15492.28|15372.28|10
1623143020000|2021-06-08 09:03:40|15492.25|15372.25|15485.68|15365.68|15492.25|15372.25|15485.44|15365.44|10
1623143030000|2021-06-08 09:03:50|15484.73|15364.73|15480.77|15360.77|15484.73|15364.73|15480.77|15360.77|9
1623143040000|2021-06-08 09:04:00|15478.97|15358.97|15480.25|15360.25|15480.25|15360.25|15477.12|15357.12|10
1623143050000|2021-06-08 09:04:10|15480.37|15360.37|15485.65|15365.65|15485.65|15365.65|15480.37|15360.37|10
1623143060000|2021-06-08 09:04:20|15484.97|15364.97|15486.03|15366.03|15486.36|15366.36|15484.97|15364.97|9
1623143070000|2021-06-08 09:04:30|15486.05|15366.05|15485.6|15365.6|15486.62|15366.62|15485.22|15365.22|10
1623143080000|2021-06-08 09:04:40|15485.87|15365.87|15484.18|15364.18|15485.87|15365.87|15484.16|15364.16|10
1623143090000|2021-06-08 09:04:50|15483.27|15363.27|15481.23|15361.23|15483.8|15363.8|15481.23|15361.23|10
1623143100000|2021-06-08 09:05:00|15481.07|15361.07|15480.32|15360.32|15481.53|15361.53|15480.32|15360.32|10
1623143110000|2021-06-08 09:05:10|15481.09|15361.09|15481.16|15361.16|15481.16|15361.16|15478.96|15358.96|10
1623143120000|2021-06-08 09:05:20|15480.23|15360.23|15480.14|15360.14|15482.55|15362.55|15480.14|15360.14|10
1623143130000|2021-06-08 09:05:30|15480.44|15360.44|15479.14|15359.14|15481.7|15361.7|15479.13|15359.13|9
1623143140000|2021-06-08 09:05:40|15479.43|15359.43|15479.73|15359.73|15479.76|15359.76|15478.79|15358.79|10
1623143150000|2021-06-08 09:05:50|15479.89|15359.89|15482.03|15362.03|15482.65|15362.65|15479.8|15359.8|10
1623143160000|2021-06-08 09:06:00|15482.73|15362.73|15482.77|15362.77|15483.52|15363.52|15482.05|15362.05|10
1623143170000|2021-06-08 09:06:10|15482.31|15362.31|15480.84|15360.84|15482.34|15362.34|15480.41|15360.41|10
1623143180000|2021-06-08 09:06:20|15480.51|15360.51|15475.16|15355.16|15480.67|15360.67|15475.16|15355.16|10
1623143190000|2021-06-08 09:06:30|15474.41|15354.41|15474.64|15354.64|15475|15355|15474.31|15354.31|9
1623143200000|2021-06-08 09:06:40|15474.73|15354.73|15474.91|15354.91|15474.91|15354.91|15473.37|15353.37|10
1623143210000|2021-06-08 09:06:50|15475.12|15355.12|15476.81|15356.81|15477.12|15357.12|15474.73|15354.73|10
1623143220000|2021-06-08 09:07:00|15475.81|15355.81|15477.46|15357.46|15478.36|15358.36|15474.71|15354.71|10
1623143230000|2021-06-08 09:07:10|15476.89|15356.89|15470.45|15350.45|15476.89|15356.89|15470.45|15350.45|10
1623143240000|2021-06-08 09:07:20|15469.41|15349.41|15467.87|15347.87|15470.35|15350.35|15467.87|15347.87|10
1623143250000|2021-06-08 09:07:30|15467.02|15347.02|15466.81|15346.81|15467.69|15347.69|15465.64|15345.64|10
1623143260000|2021-06-08 09:07:40|15466.95|15346.95|15466.07|15346.07|15466.95|15346.95|15464.14|15344.14|10
1623143270000|2021-06-08 09:07:50|15465.86|15345.86|15456.74|15336.74|15465.86|15345.86|15456.01|15336.01|9
1623143280000|2021-06-08 09:08:00|15456.18|15336.18|15455.71|15335.71|15457.29|15337.29|15455.49|15335.49|10
1623143290000|2021-06-08 09:08:10|15456.23|15336.23|15446.25|15326.25|15456.23|15336.23|15446.25|15326.25|10
1623143300000|2021-06-08 09:08:20|15444.62|15324.62|15437.94|15317.94|15444.62|15324.62|15435.81|15315.81|10
1623143310000|2021-06-08 09:08:30|15438.64|15318.64|15446.68|15326.68|15446.87|15326.87|15438.64|15318.64|10
1623143320000|2021-06-08 09:08:40|15446.82|15326.82|15455.57|15335.57|15455.57|15335.57|15446.75|15326.75|10
1623143330000|2021-06-08 09:08:50|15459.36|15339.36|15463.13|15343.13|15463.13|15343.13|15459.36|15339.36|10
1623143340000|2021-06-08 09:09:00|15462.87|15342.87|15471.13|15351.13|15471.13|15351.13|15462.01|15342.01|10
1623143350000|2021-06-08 09:09:10|15473.94|15353.94|15479.4|15359.4|15479.82|15359.82|15473.94|15353.94|10
1623143360000|2021-06-08 09:09:20|15476.91|15356.91|15471.18|15351.18|15476.91|15356.91|15470.71|15350.71|10
1623143370000|2021-06-08 09:09:30|15470.87|15350.87|15467.21|15347.21|15470.93|15350.93|15467.01|15347.01|10
1623143380000|2021-06-08 09:09:40|15468.24|15348.24|15468.5|15348.5|15468.97|15348.97|15467.7|15347.7|10
1623143390000|2021-06-08 09:09:50|15468.75|15348.75|15465.88|15345.88|15468.75|15348.75|15465.88|15345.88|10
1623143400000|2021-06-08 09:10:00|15465.75|15345.75|15471.2|15351.2|15471.2|15351.2|15464.61|15344.61|10
1623143410000|2021-06-08 09:10:10|15471.8|15351.8|15474.2|15354.2|15475.72|15355.72|15471.8|15351.8|10
1623143420000|2021-06-08 09:10:20|15474.41|15354.41|15472.72|15352.72|15474.41|15354.41|15471.5|15351.5|10
1623143430000|2021-06-08 09:10:30|15473.92|15353.92|15483.68|15363.68|15483.68|15363.68|15473.92|15353.92|10
1623143440000|2021-06-08 09:10:40|15484.65|15364.65|15486.22|15366.22|15486.22|15366.22|15484.65|15364.65|10
1623143450000|2021-06-08 09:10:50|15486.42|15366.42|15480.58|15360.58|15486.77|15366.77|15480.58|15360.58|10
1623143460000|2021-06-08 09:11:00|15479.43|15359.43|15470.55|15350.55|15479.43|15359.43|15470.55|15350.55|10
1623143470000|2021-06-08 09:11:10|15466.79|15346.79|15448.17|15328.17|15466.79|15346.79|15448.17|15328.17|10
1623143480000|2021-06-08 09:11:20|15439.93|15319.93|15428.18|15308.18|15439.93|15319.93|15427.92|15307.92|10
1623143490000|2021-06-08 09:11:30|15428.17|15308.17|15431.82|15311.82|15433.35|15313.35|15428.17|15308.17|10
1623143500000|2021-06-08 09:11:40|15431.71|15311.71|15431.26|15311.26|15434.63|15314.63|15431.26|15311.26|10
1623143510000|2021-06-08 09:11:50|15431.9|15311.9|15431.52|15311.52|15432.01|15312.01|15430.67|15310.67|10
1623143520000|2021-06-08 09:12:00|15432.36|15312.36|15427.82|15307.82|15432.36|15312.36|15427.82|15307.82|9
1623143530000|2021-06-08 09:12:10|15427.67|15307.67|15421.23|15301.23|15427.67|15307.67|15421.23|15301.23|10
1623143540000|2021-06-08 09:12:20|15421.52|15301.52|15423.41|15303.41|15423.64|15303.64|15420.39|15300.39|10
1623143550000|2021-06-08 09:12:30|15424.91|15304.91|15426.39|15306.39|15426.39|15306.39|15423.49|15303.49|10
1623143560000|2021-06-08 09:12:40|15427.05|15307.05|15431.17|15311.17|15431.17|15311.17|15427.05|15307.05|10
1623143570000|2021-06-08 09:12:50|15430.04|15310.04|15430.98|15310.98|15430.98|15310.98|15429.46|15309.46|9
1623143580000|2021-06-08 09:13:00|15432.22|15312.22|15438.14|15318.14|15438.86|15318.86|15432.22|15312.22|10
1623143590000|2021-06-08 09:13:10|15437.59|15317.59|15439.86|15319.86|15439.86|15319.86|15437.59|15317.59|10
1623143600000|2021-06-08 09:13:20|15439.61|15319.61|15442.31|15322.31|15442.31|15322.31|15439.61|15319.61|10
1623143610000|2021-06-08 09:13:30|15443.15|15323.15|15453.24|15333.24|15453.24|15333.24|15443.15|15323.15|9
1623143620000|2021-06-08 09:13:40|15454.97|15334.97|15460.52|15340.52|15460.52|15340.52|15454.91|15334.91|10
1623143630000|2021-06-08 09:13:50|15460.15|15340.15|15458.31|15338.31|15460.85|15340.85|15458.31|15338.31|10
1623143640000|2021-06-08 09:14:00|15458.17|15338.17|15457.71|15337.71|15458.17|15338.17|15456.7|15336.7|10
1623143650000|2021-06-08 09:14:10|15457.65|15337.65|15459|15339|15459|15339|15457.65|15337.65|10
1623143660000|2021-06-08 09:14:20|15458.72|15338.72|15460.22|15340.22|15461.26|15341.26|15458.72|15338.72|10
1623143670000|2021-06-08 09:14:30|15460.23|15340.23|15465.97|15345.97|15465.97|15345.97|15460.1|15340.1|10
1623143680000|2021-06-08 09:14:40|15467.12|15347.12|15472.56|15352.56|15473.82|15353.82|15467.12|15347.12|10
1623143690000|2021-06-08 09:14:50|15472.06|15352.06|15467.8|15347.8|15472.06|15352.06|15467.8|15347.8|10
1623143700000|2021-06-08 09:15:00|15468.39|15348.39|15476.47|15356.47|15476.47|15356.47|15468.39|15348.39|9
1623143710000|2021-06-08 09:15:10|15477.88|15357.88|15484.53|15364.53|15485.34|15365.34|15477.88|15357.88|10
1623143720000|2021-06-08 09:15:20|15484.05|15364.05|15491.39|15371.39|15491.39|15371.39|15484.05|15364.05|9
1623143730000|2021-06-08 09:15:30|15492.73|15372.73|15504.11|15384.11|15504.11|15384.11|15492.73|15372.73|10
1623143740000|2021-06-08 09:15:40|15504.97|15384.97|15507.35|15387.35|15507.35|15387.35|15503.91|15383.91|10
1623143750000|2021-06-08 09:15:50|15508|15388|15511.89|15391.89|15512.66|15392.66|15508|15388|10
1623143760000|2021-06-08 09:16:00|15511.66|15391.66|15506.62|15386.62|15511.66|15391.66|15506.62|15386.62|10
1623143770000|2021-06-08 09:16:10|15506.64|15386.64|15511.5|15391.5|15511.5|15391.5|15505.71|15385.71|10
1623143780000|2021-06-08 09:16:20|15511.35|15391.35|15512.36|15392.36|15513.72|15393.72|15511.35|15391.35|10
1623143790000|2021-06-08 09:16:30|15511.87|15391.87|15507.47|15387.47|15511.87|15391.87|15506.86|15386.86|10
1623143800000|2021-06-08 09:16:40|15507.55|15387.55|15505.55|15385.55|15507.57|15387.57|15505.55|15385.55|10
1623143810000|2021-06-08 09:16:50|15506.25|15386.25|15503.86|15383.86|15506.25|15386.25|15503.59|15383.59|10
1623143820000|2021-06-08 09:17:00|15503.96|15383.96|15500.29|15380.29|15504.88|15384.88|15500.29|15380.29|10
1623143830000|2021-06-08 09:17:10|15500.3|15380.3|15486.82|15366.82|15500.3|15380.3|15486.82|15366.82|10
1623143840000|2021-06-08 09:17:20|15486.25|15366.25|15482.73|15362.73|15486.25|15366.25|15482.73|15362.73|10
1623143850000|2021-06-08 09:17:30|15482.55|15362.55|15472.6|15352.6|15482.55|15362.55|15472.6|15352.6|10
1623143860000|2021-06-08 09:17:40|15471.75|15351.75|15468.29|15348.29|15472.37|15352.37|15467.95|15347.95|10
1623143870000|2021-06-08 09:17:50|15468.08|15348.08|15464.95|15344.95|15468.08|15348.08|15464.95|15344.95|10
1623143880000|2021-06-08 09:18:00|15464.72|15344.72|15469.73|15349.73|15469.73|15349.73|15463.9|15343.9|10
1623143890000|2021-06-08 09:18:10|15470.13|15350.13|15475.8|15355.8|15477.3|15357.3|15470.13|15350.13|10
1623143900000|2021-06-08 09:18:20|15477.7|15357.7|15483.53|15363.53|15483.53|15363.53|15477.7|15357.7|10
1623143910000|2021-06-08 09:18:30|15483.94|15363.94|15482.27|15362.27|15483.94|15363.94|15480.9|15360.9|10
1623143920000|2021-06-08 09:18:40|15482.34|15362.34|15482.49|15362.49|15483.19|15363.19|15482.33|15362.33|10
1623143930000|2021-06-08 09:18:50|15482.56|15362.56|15480.56|15360.56|15482.56|15362.56|15479.25|15359.25|9
1623143940000|2021-06-08 09:19:00|15479.52|15359.52|15468.79|15348.79|15479.54|15359.54|15468.79|15348.79|10
1623143950000|2021-06-08 09:19:10|15469.02|15349.02|15462.21|15342.21|15469.14|15349.14|15462.15|15342.15|10
1623143960000|2021-06-08 09:19:20|15461.4|15341.4|15454.74|15334.74|15461.4|15341.4|15454.74|15334.74|10
1623143970000|2021-06-08 09:19:30|15454.71|15334.71|15449.86|15329.86|15455.07|15335.07|15449.86|15329.86|10
1623143980000|2021-06-08 09:19:40|15448.71|15328.71|15443.19|15323.19|15448.71|15328.71|15443.19|15323.19|10
1623143990000|2021-06-08 09:19:50|15441.27|15321.27|15438.58|15318.58|15441.27|15321.27|15438.58|15318.58|10
1623144000000|2021-06-08 09:20:00|15438.73|15318.73|15441.12|15321.12|15441.12|15321.12|15438.65|15318.65|10
1623144010000|2021-06-08 09:20:10|15441.47|15321.47|15446.79|15326.79|15446.79|15326.79|15441.47|15321.47|10
1623144020000|2021-06-08 09:20:20|15447.62|15327.62|15450.07|15330.07|15450.46|15330.46|15447.62|15327.62|10
1623144030000|2021-06-08 09:20:30|15450.73|15330.73|15460.04|15340.04|15460.04|15340.04|15450.73|15330.73|10
1623144040000|2021-06-08 09:20:40|15459.92|15339.92|15458.4|15338.4|15459.92|15339.92|15458.18|15338.18|9
1623144050000|2021-06-08 09:20:50|15457.85|15337.85|15458.2|15338.2|15458.35|15338.35|15457.17|15337.17|10
1623144060000|2021-06-08 09:21:00|15458.44|15338.44|15458.06|15338.06|15459.25|15339.25|15458.03|15338.03|10
1623144070000|2021-06-08 09:21:10|15457.88|15337.88|15458.52|15338.52|15458.52|15338.52|15456.84|15336.84|10
1623144080000|2021-06-08 09:21:20|15458.6|15338.6|15461.39|15341.39|15461.52|15341.52|15458.6|15338.6|10
1623144090000|2021-06-08 09:21:30|15461.27|15341.27|15461.41|15341.41|15461.41|15341.41|15459.88|15339.88|9
1623144100000|2021-06-08 09:21:40|15461.43|15341.43|15461.63|15341.63|15462.52|15342.52|15461.07|15341.07|9
1623144110000|2021-06-08 09:21:50|15461.53|15341.53|15461.9|15341.9|15462.05|15342.05|15460.79|15340.79|9
1623144120000|2021-06-08 09:22:00|15461.94|15341.94|15459.08|15339.08|15462.51|15342.51|15459.08|15339.08|10
1623144130000|2021-06-08 09:22:10|15458.19|15338.19|15456.64|15336.64|15458.19|15338.19|15455.92|15335.92|10
1623144140000|2021-06-08 09:22:20|15457.29|15337.29|15459.11|15339.11|15459.11|15339.11|15457.17|15337.17|9
1623144150000|2021-06-08 09:22:30|15459.34|15339.34|15468.58|15348.58|15468.58|15348.58|15459.34|15339.34|10
1623144160000|2021-06-08 09:22:40|15467.78|15347.78|15472.77|15352.77|15472.77|15352.77|15467.78|15347.78|10
1623144170000|2021-06-08 09:22:50|15472.69|15352.69|15481.73|15361.73|15482.55|15362.55|15472.69|15352.69|10
1623144180000|2021-06-08 09:23:00|15483.11|15363.11|15480.95|15360.95|15483.11|15363.11|15480.17|15360.17|10
1623144190000|2021-06-08 09:23:10|15480.47|15360.47|15475.67|15355.67|15480.47|15360.47|15475.67|15355.67|10
1623144200000|2021-06-08 09:23:20|15475.9|15355.9|15471.78|15351.78|15475.9|15355.9|15471.78|15351.78|10
1623144210000|2021-06-08 09:23:30|15471.53|15351.53|15466.23|15346.23|15471.53|15351.53|15466.23|15346.23|10
1623144220000|2021-06-08 09:23:40|15466.74|15346.74|15468.73|15348.73|15468.73|15348.73|15466.01|15346.01|10
1623144230000|2021-06-08 09:23:50|15468.59|15348.59|15470.71|15350.71|15470.71|15350.71|15468.59|15348.59|9
1623144240000|2021-06-08 09:24:00|15470.02|15350.02|15466.66|15346.66|15470.02|15350.02|15466.66|15346.66|10
1623144250000|2021-06-08 09:24:10|15466.65|15346.65|15465.35|15345.35|15467.1|15347.1|15465.35|15345.35|10
1623144260000|2021-06-08 09:24:20|15463.32|15343.32|15459.75|15339.75|15463.32|15343.32|15459.72|15339.72|10
1623144270000|2021-06-08 09:24:30|15459.42|15339.42|15454.75|15334.75|15460.07|15340.07|15454.75|15334.75|10
1623144280000|2021-06-08 09:24:40|15454.64|15334.64|15451.65|15331.65|15454.69|15334.69|15451.24|15331.24|10
1623144290000|2021-06-08 09:24:50|15450.8|15330.8|15448.25|15328.25|15450.8|15330.8|15448.21|15328.21|10
1623144300000|2021-06-08 09:25:00|15448.21|15328.21|15444.78|15324.78|15448.42|15328.42|15444.78|15324.78|10
1623144310000|2021-06-08 09:25:10|15444.95|15324.95|15445.18|15325.18|15445.18|15325.18|15443.51|15323.51|10
1623144320000|2021-06-08 09:25:20|15446.58|15326.58|15449.62|15329.62|15449.77|15329.77|15446.58|15326.58|10
1623144330000|2021-06-08 09:25:30|15449.78|15329.78|15454.13|15334.13|15454.13|15334.13|15449.78|15329.78|10
1623144340000|2021-06-08 09:25:40|15455.92|15335.92|15462.88|15342.88|15462.88|15342.88|15455.92|15335.92|10
1623144350000|2021-06-08 09:25:50|15462.77|15342.77|15466.9|15346.9|15466.9|15346.9|15462.1|15342.1|10
1623144360000|2021-06-08 09:26:00|15467.2|15347.2|15470.95|15350.95|15472.38|15352.38|15467.2|15347.2|10
1623144370000|2021-06-08 09:26:10|15471.23|15351.23|15471.31|15351.31|15472.39|15352.39|15470.76|15350.76|10
1623144380000|2021-06-08 09:26:20|15471.45|15351.45|15471.63|15351.63|15472.27|15352.27|15471.23|15351.23|10
1623144390000|2021-06-08 09:26:30|15472.03|15352.03|15462.63|15342.63|15472.03|15352.03|15462.63|15342.63|10
1623144400000|2021-06-08 09:26:40|15462.74|15342.74|15459.1|15339.1|15462.74|15342.74|15459.1|15339.1|10
1623144410000|2021-06-08 09:26:50|15458.33|15338.33|15460.83|15340.83|15460.83|15340.83|15458.32|15338.32|10
1623144420000|2021-06-08 09:27:00|15460.88|15340.88|15460.6|15340.6|15461.59|15341.59|15460.6|15340.6|9
1623144430000|2021-06-08 09:27:10|15460.4|15340.4|15459.5|15339.5|15460.49|15340.49|15459.5|15339.5|9
1623144440000|2021-06-08 09:27:20|15459.86|15339.86|15457.77|15337.77|15460.71|15340.71|15456.98|15336.98|9
1623144450000|2021-06-08 09:27:30|15457.44|15337.44|15451.73|15331.73|15457.44|15337.44|15451.73|15331.73|10
1623144460000|2021-06-08 09:27:40|15451.24|15331.24|15451.19|15331.19|15452.14|15332.14|15450.58|15330.58|10
1623144470000|2021-06-08 09:27:50|15450.52|15330.52|15447.88|15327.88|15450.52|15330.52|15447.88|15327.88|10
1623144480000|2021-06-08 09:28:00|15448.02|15328.02|15447.72|15327.72|15448.02|15328.02|15446.56|15326.56|10
1623144490000|2021-06-08 09:28:10|15447.91|15327.91|15446.95|15326.95|15448.05|15328.05|15446.95|15326.95|10
1623144500000|2021-06-08 09:28:20|15444.43|15324.43|15442.47|15322.47|15444.43|15324.43|15441.78|15321.78|10
1623144510000|2021-06-08 09:28:30|15442.18|15322.18|15438.12|15318.12|15442.4|15322.4|15438.12|15318.12|9
1623144520000|2021-06-08 09:28:40|15436.57|15316.57|15419.2|15299.2|15436.57|15316.57|15419.2|15299.2|10
1623144530000|2021-06-08 09:28:50|15419.66|15299.66|15409.14|15289.14|15419.66|15299.66|15409.14|15289.14|10
1623144540000|2021-06-08 09:29:00|15409.52|15289.52|15400.06|15280.06|15409.52|15289.52|15400.06|15280.06|10
1623144550000|2021-06-08 09:29:10|15400.5|15280.5|15394.6|15274.6|15401.74|15281.74|15394.6|15274.6|10
1623144560000|2021-06-08 09:29:20|15394.27|15274.27|15392.91|15272.91|15394.27|15274.27|15392.26|15272.26|10
1623144570000|2021-06-08 09:29:30|15392.88|15272.88|15390.14|15270.14|15392.88|15272.88|15389.99|15269.99|10
1623144580000|2021-06-08 09:29:40|15389.87|15269.87|15393.3|15273.3|15394.06|15274.06|15389.87|15269.87|10
1623144590000|2021-06-08 09:29:50|15393.4|15273.4|15397.32|15277.32|15397.32|15277.32|15393.4|15273.4|10
1623144600000|2021-06-08 09:30:00|15397.31|15277.31|15394.05|15274.05|15397.77|15277.77|15394.05|15274.05|10
1623144610000|2021-06-08 09:30:10|15394.73|15274.73|15392.58|15272.58|15395.25|15275.25|15392.58|15272.58|10
1623144620000|2021-06-08 09:30:20|15392.85|15272.85|15393.74|15273.74|15393.87|15273.87|15392.85|15272.85|10
1623144630000|2021-06-08 09:30:30|15393.58|15273.58|15398.11|15278.11|15398.11|15278.11|15393.44|15273.44|10
1623144640000|2021-06-08 09:30:40|15398|15278|15404.02|15284.02|15404.02|15284.02|15398|15278|10
1623144650000|2021-06-08 09:30:50|15404.27|15284.27|15405.33|15285.33|15406|15286|15404.27|15284.27|9
1623144660000|2021-06-08 09:31:00|15405.35|15285.35|15406.02|15286.02|15406.69|15286.69|15405.35|15285.35|10
1623144670000|2021-06-08 09:31:10|15406.2|15286.2|15400.26|15280.26|15406.2|15286.2|15400.26|15280.26|10
1623144680000|2021-06-08 09:31:20|15399.55|15279.55|15390.88|15270.88|15399.55|15279.55|15390.88|15270.88|10
1623144690000|2021-06-08 09:31:30|15390.14|15270.14|15367.32|15247.32|15390.14|15270.14|15367.32|15247.32|10
1623144700000|2021-06-08 09:31:40|15367.26|15247.26|15358.73|15238.73|15367.26|15247.26|15358.73|15238.73|10
1623144710000|2021-06-08 09:31:50|15358.77|15238.77|15363.47|15243.47|15364.17|15244.17|15358.77|15238.77|10
1623144720000|2021-06-08 09:32:00|15362.63|15242.63|15359.7|15239.7|15362.63|15242.63|15359.12|15239.12|10
1623144730000|2021-06-08 09:32:10|15359.85|15239.85|15361.92|15241.92|15361.92|15241.92|15358.19|15238.19|10
1623144740000|2021-06-08 09:32:20|15363.09|15243.09|15367.86|15247.86|15368|15248|15363.09|15243.09|10
1623144750000|2021-06-08 09:32:30|15368.2|15248.2|15364.07|15244.07|15368.43|15248.43|15362.36|15242.36|9
1623144760000|2021-06-08 09:32:40|15364.24|15244.24|15367.16|15247.16|15367.16|15247.16|15364.24|15244.24|10
1623144770000|2021-06-08 09:32:50|15367.34|15247.34|15369.97|15249.97|15369.97|15249.97|15367.34|15247.34|9
1623144780000|2021-06-08 09:33:00|15370.33|15250.33|15376.29|15256.29|15376.29|15256.29|15370.33|15250.33|9
1623144790000|2021-06-08 09:33:10|15375.32|15255.32|15378.17|15258.17|15378.17|15258.17|15374.53|15254.53|10
1623144800000|2021-06-08 09:33:20|15377.38|15257.38|15367.18|15247.18|15377.66|15257.66|15367.18|15247.18|10
1623144810000|2021-06-08 09:33:30|15366.56|15246.56|15369.9|15249.9|15370.59|15250.59|15366.15|15246.15|10
1623144820000|2021-06-08 09:33:40|15369.92|15249.92|15373.05|15253.05|15374.02|15254.02|15365.57|15245.57|10
1623144830000|2021-06-08 09:33:50|15372.45|15252.45|15369|15249|15374.44|15254.44|15367.97|15247.97|10
1623144840000|2021-06-08 09:34:00|15369.28|15249.28|15372.92|15252.92|15372.92|15252.92|15368.89|15248.89|10
1623144850000|2021-06-08 09:34:10|15373.65|15253.65|15379.86|15259.86|15379.86|15259.86|15373.65|15253.65|10
1623144860000|2021-06-08 09:34:20|15379.96|15259.96|15385.73|15265.73|15385.73|15265.73|15379.96|15259.96|10
1623144870000|2021-06-08 09:34:30|15386.92|15266.92|15390.59|15270.59|15390.59|15270.59|15386.92|15266.92|9
1623144880000|2021-06-08 09:34:40|15391.01|15271.01|15395.91|15275.91|15395.91|15275.91|15390.74|15270.74|10
1623144890000|2021-06-08 09:34:50|15397.54|15277.54|15401.86|15281.86|15401.86|15281.86|15397.54|15277.54|10
1623144900000|2021-06-08 09:35:00|15402.45|15282.45|15403.11|15283.11|15404.35|15284.35|15402.45|15282.45|10
1623144910000|2021-06-08 09:35:10|15402.45|15282.45|15402.72|15282.72|15402.72|15282.72|15401.41|15281.41|10
1623144920000|2021-06-08 09:35:20|15402.76|15282.76|15407.03|15287.03|15407.21|15287.21|15402.76|15282.76|10
1623144930000|2021-06-08 09:35:30|15406.89|15286.89|15409.73|15289.73|15409.73|15289.73|15406.67|15286.67|10
1623144940000|2021-06-08 09:35:40|15409.75|15289.75|15411.04|15291.04|15411.81|15291.81|15409.75|15289.75|10
1623144950000|2021-06-08 09:35:50|15411|15291|15409.54|15289.54|15411|15291|15409.35|15289.35|10
1623144960000|2021-06-08 09:36:00|15409.93|15289.93|15412.65|15292.65|15412.74|15292.74|15409.93|15289.93|10
1623144970000|2021-06-08 09:36:10|15413.17|15293.17|15412.65|15292.65|15413.86|15293.86|15412.57|15292.57|10
1623144980000|2021-06-08 09:36:20|15412.63|15292.63|15410.2|15290.2|15412.91|15292.91|15410.2|15290.2|10
1623144990000|2021-06-08 09:36:30|15410.72|15290.72|15410.43|15290.43|15411.35|15291.35|15410.13|15290.13|10
1623145000000|2021-06-08 09:36:40|15410.95|15290.95|15414.94|15294.94|15414.94|15294.94|15410.95|15290.95|9
1623145010000|2021-06-08 09:36:50|15415.42|15295.42|15417.95|15297.95|15417.95|15297.95|15415.42|15295.42|9
1623145020000|2021-06-08 09:37:00|15417.89|15297.89|15426.15|15306.15|15426.19|15306.19|15417.89|15297.89|10
1623145030000|2021-06-08 09:37:10|15426.21|15306.21|15428.51|15308.51|15429|15309|15425.73|15305.73|10
1623145040000|2021-06-08 09:37:20|15427.8|15307.8|15423.35|15303.35|15427.8|15307.8|15423.35|15303.35|10
1623145050000|2021-06-08 09:37:30|15422.84|15302.84|15417.44|15297.44|15422.84|15302.84|15417.44|15297.44|10
1623145060000|2021-06-08 09:37:40|15416.15|15296.15|15412.4|15292.4|15416.34|15296.34|15412.4|15292.4|10
1623145070000|2021-06-08 09:37:50|15411.52|15291.52|15406.25|15286.25|15411.52|15291.52|15406.14|15286.14|10
1623145080000|2021-06-08 09:38:00|15405.59|15285.59|15407.89|15287.89|15407.89|15287.89|15405.27|15285.27|10
1623145090000|2021-06-08 09:38:10|15408.06|15288.06|15408.76|15288.76|15409.74|15289.74|15408.06|15288.06|9
1623145100000|2021-06-08 09:38:20|15408.89|15288.89|15413.32|15293.32|15413.32|15293.32|15408.89|15288.89|10
1623145110000|2021-06-08 09:38:30|15414.24|15294.24|15420.32|15300.32|15420.32|15300.32|15414.24|15294.24|9
1623145120000|2021-06-08 09:38:40|15420.28|15300.28|15423.66|15303.66|15424.33|15304.33|15420.28|15300.28|10
1623145130000|2021-06-08 09:38:50|15423.8|15303.8|15420.15|15300.15|15424|15304|15420.15|15300.15|10
1623145140000|2021-06-08 09:39:00|15419.59|15299.59|15412.95|15292.95|15419.59|15299.59|15412.95|15292.95|10
1623145150000|2021-06-08 09:39:10|15412.74|15292.74|15412.72|15292.72|15412.79|15292.79|15411.95|15291.95|10
1623145160000|2021-06-08 09:39:20|15411.65|15291.65|15408.27|15288.27|15411.65|15291.65|15407.36|15287.36|10
1623145170000|2021-06-08 09:39:30|15408.2|15288.2|15404.86|15284.86|15408.21|15288.21|15404.86|15284.86|10
1623145180000|2021-06-08 09:39:40|15404.1|15284.1|15394.61|15274.61|15404.1|15284.1|15394.61|15274.61|10
1623145190000|2021-06-08 09:39:50|15393.91|15273.91|15394.31|15274.31|15394.6|15274.6|15393.15|15273.15|10
1623145200000|2021-06-08 09:40:00|15394.27|15274.27|15395.25|15275.25|15395.26|15275.26|15394.27|15274.27|10
1623145210000|2021-06-08 09:40:10|15394.95|15274.95|15394.99|15274.99|15394.99|15274.99|15393.77|15273.77|10
1623145220000|2021-06-08 09:40:20|15394.91|15274.91|15399.44|15279.44|15399.44|15279.44|15394.91|15274.91|10
1623145230000|2021-06-08 09:40:30|15399.83|15279.83|15404.68|15284.68|15404.68|15284.68|15399.55|15279.55|10
1623145240000|2021-06-08 09:40:40|15405.8|15285.8|15409.27|15289.27|15409.27|15289.27|15405.8|15285.8|9
1623145250000|2021-06-08 09:40:50|15409.77|15289.77|15416.14|15296.14|15416.14|15296.14|15409.77|15289.77|10
1623145260000|2021-06-08 09:41:00|15416.18|15296.18|15417.01|15297.01|15417.73|15297.73|15416.07|15296.07|10
1623145270000|2021-06-08 09:41:10|15416.63|15296.63|15418.08|15298.08|15418.71|15298.71|15416.63|15296.63|10
1623145280000|2021-06-08 09:41:20|15418.31|15298.31|15419|15299|15420.29|15300.29|15418.31|15298.31|10
1623145290000|2021-06-08 09:41:30|15419.1|15299.1|15412.8|15292.8|15419.1|15299.1|15412.8|15292.8|10
1623145300000|2021-06-08 09:41:40|15411.6|15291.6|15409.37|15289.37|15411.6|15291.6|15409.37|15289.37|10
1623145310000|2021-06-08 09:41:50|15409.17|15289.17|15407.17|15287.17|15409.34|15289.34|15407.17|15287.17|10
1623145320000|2021-06-08 09:42:00|15407.26|15287.26|15406.33|15286.33|15407.26|15287.26|15406.03|15286.03|10
1623145330000|2021-06-08 09:42:10|15406.57|15286.57|15404.14|15284.14|15406.57|15286.57|15404.14|15284.14|10
1623145340000|2021-06-08 09:42:20|15403.16|15283.16|15399.12|15279.12|15403.16|15283.16|15399.12|15279.12|10
1623145350000|2021-06-08 09:42:30|15398.98|15278.98|15398.38|15278.38|15398.98|15278.98|15398.2|15278.2|10
1623145360000|2021-06-08 09:42:40|15398.17|15278.17|15398.02|15278.02|15398.69|15278.69|15397.81|15277.81|10
1623145370000|2021-06-08 09:42:50|15397.85|15277.85|15398.99|15278.99|15399.07|15279.07|15397.85|15277.85|10
1623145380000|2021-06-08 09:43:00|15399.48|15279.48|15403.41|15283.41|15403.41|15283.41|15399.48|15279.48|10
1623145390000|2021-06-08 09:43:10|15402.98|15282.98|15400.78|15280.78|15403.15|15283.15|15400.78|15280.78|10
1623145400000|2021-06-08 09:43:20|15400.66|15280.66|15398.8|15278.8|15400.66|15280.66|15398.64|15278.64|10
1623145410000|2021-06-08 09:43:30|15398.81|15278.81|15398.7|15278.7|15398.81|15278.81|15398.42|15278.42|10
1623145420000|2021-06-08 09:43:40|15399.07|15279.07|15399.03|15279.03|15400.37|15280.37|15398.74|15278.74|9
1623145430000|2021-06-08 09:43:50|15399.08|15279.08|15405.86|15285.86|15405.86|15285.86|15399.08|15279.08|10
1623145440000|2021-06-08 09:44:00|15406.11|15286.11|15410.12|15290.12|15410.54|15290.54|15406.11|15286.11|10
1623145450000|2021-06-08 09:44:10|15411.3|15291.3|15411.63|15291.63|15411.71|15291.71|15411.26|15291.26|9
1623145460000|2021-06-08 09:44:20|15410.77|15290.77|15411.88|15291.88|15411.88|15291.88|15409.83|15289.83|10
1623145470000|2021-06-08 09:44:30|15411.96|15291.96|15409.35|15289.35|15411.98|15291.98|15409.35|15289.35|10
1623145480000|2021-06-08 09:44:40|15410.03|15290.03|15409.72|15289.72|15410.31|15290.31|15409.63|15289.63|10
1623145490000|2021-06-08 09:44:50|15409.83|15289.83|15407.52|15287.52|15409.83|15289.83|15407.49|15287.49|10
1623145500000|2021-06-08 09:45:00|15407.74|15287.74|15407.23|15287.23|15408.23|15288.23|15407.23|15287.23|9
1623145510000|2021-06-08 09:45:10|15407.44|15287.44|15409.7|15289.7|15409.7|15289.7|15407.43|15287.43|10
1623145520000|2021-06-08 09:45:20|15409.69|15289.69|15415.44|15295.44|15416.27|15296.27|15409.69|15289.69|10
1623145530000|2021-06-08 09:45:30|15416.06|15296.06|15419.53|15299.53|15419.53|15299.53|15416.06|15296.06|10
1623145540000|2021-06-08 09:45:40|15419.6|15299.6|15420.92|15300.92|15421.97|15301.97|15419.6|15299.6|10
1623145550000|2021-06-08 09:45:50|15421.12|15301.12|15421.99|15301.99|15422.09|15302.09|15421.12|15301.12|10
1623145560000|2021-06-08 09:46:00|15422.01|15302.01|15421.9|15301.9|15422.25|15302.25|15421.4|15301.4|9
1623145570000|2021-06-08 09:46:10|15422.11|15302.11|15421.69|15301.69|15423.49|15303.49|15421.69|15301.69|10
1623145580000|2021-06-08 09:46:20|15421.05|15301.05|15418.3|15298.3|15421.05|15301.05|15418.3|15298.3|10
1623145590000|2021-06-08 09:46:30|15417.8|15297.8|15421.1|15301.1|15421.76|15301.76|15417.8|15297.8|10
1623145600000|2021-06-08 09:46:40|15420.56|15300.56|15421.5|15301.5|15421.5|15301.5|15420.15|15300.15|10
1623145610000|2021-06-08 09:46:50|15421.72|15301.72|15420.01|15300.01|15422.11|15302.11|15420.01|15300.01|10
1623145620000|2021-06-08 09:47:00|15419.25|15299.25|15415.68|15295.68|15420.15|15300.15|15415.68|15295.68|10
1623145630000|2021-06-08 09:47:10|15415.57|15295.57|15413.76|15293.76|15415.82|15295.82|15413.76|15293.76|10
1623145640000|2021-06-08 09:47:20|15413.71|15293.71|15415.94|15295.94|15415.94|15295.94|15413.7|15293.7|10
1623145650000|2021-06-08 09:47:30|15415.19|15295.19|15414.99|15294.99|15416.36|15296.36|15414.99|15294.99|10
1623145660000|2021-06-08 09:47:40|15415.27|15295.27|15413.59|15293.59|15415.64|15295.64|15413.59|15293.59|9
1623145670000|2021-06-08 09:47:50|15413.23|15293.23|15416.32|15296.32|15416.32|15296.32|15412.37|15292.37|10
1623145680000|2021-06-08 09:48:00|15416.79|15296.79|15426.43|15306.43|15426.43|15306.43|15416.79|15296.79|10
1623145690000|2021-06-08 09:48:10|15426.77|15306.77|15432.8|15312.8|15433.73|15313.73|15426.77|15306.77|10
1623145700000|2021-06-08 09:48:20|15432.92|15312.92|15432.49|15312.49|15434.17|15314.17|15432.49|15312.49|10
1623145710000|2021-06-08 09:48:30|15432.34|15312.34|15429.81|15309.81|15432.52|15312.52|15429.81|15309.81|10
1623145720000|2021-06-08 09:48:40|15429.3|15309.3|15427.45|15307.45|15429.31|15309.31|15427.38|15307.38|10
1623145730000|2021-06-08 09:48:50|15425.65|15305.65|15425.16|15305.16|15425.65|15305.65|15424.07|15304.07|10
1623145740000|2021-06-08 09:49:00|15425|15305|15419.7|15299.7|15425|15305|15419.7|15299.7|10
1623145750000|2021-06-08 09:49:10|15419.72|15299.72|15419.21|15299.21|15419.72|15299.72|15418.91|15298.91|10
1623145760000|2021-06-08 09:49:20|15418.3|15298.3|15416.37|15296.37|15418.3|15298.3|15415.78|15295.78|10
1623145770000|2021-06-08 09:49:30|15415.34|15295.34|15412.18|15292.18|15415.47|15295.47|15412.18|15292.18|10
1623145780000|2021-06-08 09:49:40|15411.02|15291.02|15411.38|15291.38|15411.52|15291.52|15410.54|15290.54|10
1623145790000|2021-06-08 09:49:50|15411.49|15291.49|15408.62|15288.62|15411.49|15291.49|15408.62|15288.62|10
1623145800000|2021-06-08 09:50:00|15408.05|15288.05|15402.77|15282.77|15408.05|15288.05|15401.31|15281.31|10
1623145810000|2021-06-08 09:50:10|15402.73|15282.73|15394.87|15274.87|15402.73|15282.73|15394.87|15274.87|10
1623145820000|2021-06-08 09:50:20|15393.69|15273.69|15389.59|15269.59|15394.13|15274.13|15389.59|15269.59|10
1623145830000|2021-06-08 09:50:30|15389.4|15269.4|15386.48|15266.48|15389.4|15269.4|15386.07|15266.07|10
1623145840000|2021-06-08 09:50:40|15385.6|15265.6|15382.14|15262.14|15385.6|15265.6|15382.14|15262.14|10
1623145850000|2021-06-08 09:50:50|15381.91|15261.91|15379.5|15259.5|15381.91|15261.91|15379.12|15259.12|10
1623145860000|2021-06-08 09:51:00|15379.92|15259.92|15371.9|15251.9|15379.92|15259.92|15371.9|15251.9|10
1623145870000|2021-06-08 09:51:10|15366.93|15246.93|15358.21|15238.21|15368.25|15248.25|15358.21|15238.21|10
1623145880000|2021-06-08 09:51:20|15357.69|15237.69|15349.73|15229.73|15357.69|15237.69|15349.73|15229.73|10
1623145890000|2021-06-08 09:51:30|15350.7|15230.7|15351.97|15231.97|15351.97|15231.97|15350.34|15230.34|10
1623145900000|2021-06-08 09:51:40|15354.68|15234.68|15355.46|15235.46|15356.5|15236.5|15354.68|15234.68|10
1623145910000|2021-06-08 09:51:50|15355.61|15235.61|15362.63|15242.63|15362.78|15242.78|15355.61|15235.61|10
1623145920000|2021-06-08 09:52:00|15363.66|15243.66|15367.42|15247.42|15367.42|15247.42|15363.66|15243.66|10
1623145930000|2021-06-08 09:52:10|15366.85|15246.85|15372.74|15252.74|15372.74|15252.74|15365.94|15245.94|10
1623145940000|2021-06-08 09:52:20|15372.76|15252.76|15382.63|15262.63|15382.63|15262.63|15372.76|15252.76|10
1623145950000|2021-06-08 09:52:30|15383.12|15263.12|15386.95|15266.95|15386.95|15266.95|15382.62|15262.62|10
1623145960000|2021-06-08 09:52:40|15386.77|15266.77|15387.05|15267.05|15387.05|15267.05|15385.86|15265.86|10
1623145970000|2021-06-08 09:52:50|15387.23|15267.23|15385.72|15265.72|15387.23|15267.23|15385.48|15265.48|10
1623145980000|2021-06-08 09:53:00|15387.5|15267.5|15387.66|15267.66|15388.82|15268.82|15387.5|15267.5|10
1623145990000|2021-06-08 09:53:10|15387.1|15267.1|15383.14|15263.14|15387.1|15267.1|15383.14|15263.14|10
1623146000000|2021-06-08 09:53:20|15382.85|15262.85|15382.64|15262.64|15383.4|15263.4|15380.34|15260.34|10
1623146010000|2021-06-08 09:53:30|15382.34|15262.34|15384.89|15264.89|15384.89|15264.89|15382.08|15262.08|9
1623146020000|2021-06-08 09:53:40|15385.55|15265.55|15385.71|15265.71|15386.13|15266.13|15385.35|15265.35|10
1623146030000|2021-06-08 09:53:50|15386.49|15266.49|15386.78|15266.78|15387.5|15267.5|15386.49|15266.49|10
1623146040000|2021-06-08 09:54:00|15386.21|15266.21|15382.55|15262.55|15386.21|15266.21|15382.55|15262.55|10
1623146050000|2021-06-08 09:54:10|15382.35|15262.35|15386.45|15266.45|15386.45|15266.45|15382.17|15262.17|9
1623146060000|2021-06-08 09:54:20|15386.9|15266.9|15382.68|15262.68|15386.9|15266.9|15382.68|15262.68|10
1623146070000|2021-06-08 09:54:30|15382.35|15262.35|15376|15256|15382.35|15262.35|15376|15256|10
1623146080000|2021-06-08 09:54:40|15375.57|15255.57|15372.67|15252.67|15375.7|15255.7|15372.67|15252.67|10
1623146090000|2021-06-08 09:54:50|15371.24|15251.24|15367.05|15247.05|15371.24|15251.24|15366.92|15246.92|9
1623146100000|2021-06-08 09:55:00|15365.11|15245.11|15362.42|15242.42|15365.11|15245.11|15361.48|15241.48|10
1623146110000|2021-06-08 09:55:10|15362.77|15242.77|15361.05|15241.05|15363.56|15243.56|15360.86|15240.86|10
1623146120000|2021-06-08 09:55:20|15361.68|15241.68|15362.16|15242.16|15362.9|15242.9|15361.45|15241.45|10
1623146130000|2021-06-08 09:55:30|15362|15242|15361.73|15241.73|15362.25|15242.25|15361.63|15241.63|10
1623146140000|2021-06-08 09:55:40|15361.23|15241.23|15362.21|15242.21|15362.21|15242.21|15360.83|15240.83|10
1623146150000|2021-06-08 09:55:50|15363.57|15243.57|15367.25|15247.25|15367.25|15247.25|15363.57|15243.57|10
1623146160000|2021-06-08 09:56:00|15367.36|15247.36|15366.12|15246.12|15367.36|15247.36|15365.73|15245.73|10
1623146170000|2021-06-08 09:56:10|15366.22|15246.22|15367.01|15247.01|15367.44|15247.44|15365.27|15245.27|10
1623146180000|2021-06-08 09:56:20|15367.03|15247.03|15370.95|15250.95|15370.95|15250.95|15367.03|15247.03|10
1623146190000|2021-06-08 09:56:30|15371.01|15251.01|15371.92|15251.92|15372.05|15252.05|15370.75|15250.75|10
1623146200000|2021-06-08 09:56:40|15371.94|15251.94|15375.17|15255.17|15375.17|15255.17|15371.94|15251.94|10
1623146210000|2021-06-08 09:56:50|15375.45|15255.45|15382.34|15262.34|15382.34|15262.34|15375.45|15255.45|10
1623146220000|2021-06-08 09:57:00|15382.59|15262.59|15395.11|15275.11|15395.11|15275.11|15382.59|15262.59|10
1623146230000|2021-06-08 09:57:10|15395.86|15275.86|15407.8|15287.8|15407.8|15287.8|15395.86|15275.86|10
1623146240000|2021-06-08 09:57:20|15408.33|15288.33|15414.92|15294.92|15414.92|15294.92|15408.33|15288.33|10
1623146250000|2021-06-08 09:57:30|15415.58|15295.58|15417.22|15297.22|15419.43|15299.43|15415.58|15295.58|10
1623146260000|2021-06-08 09:57:40|15415.63|15295.63|15410.4|15290.4|15415.63|15295.63|15410.4|15290.4|10
1623146270000|2021-06-08 09:57:50|15410.48|15290.48|15405|15285|15410.48|15290.48|15401.9|15281.9|10
1623146280000|2021-06-08 09:58:00|15404.08|15284.08|15403.45|15283.45|15404.48|15284.48|15403.21|15283.21|10
1623146290000|2021-06-08 09:58:10|15398.97|15278.97|15391.98|15271.98|15398.97|15278.97|15391.98|15271.98|10
1623146300000|2021-06-08 09:58:20|15392.36|15272.36|15387.54|15267.54|15392.36|15272.36|15387.54|15267.54|10
1623146310000|2021-06-08 09:58:30|15387.11|15267.11|15387.29|15267.29|15388.62|15268.62|15387.11|15267.11|10
1623146320000|2021-06-08 09:58:40|15387.09|15267.09|15380.17|15260.17|15387.13|15267.13|15380.16|15260.16|10
1623146330000|2021-06-08 09:58:50|15377.94|15257.94|15373.83|15253.83|15377.94|15257.94|15373.83|15253.83|10
1623146340000|2021-06-08 09:59:00|15373.82|15253.82|15374.17|15254.17|15374.2|15254.2|15373.79|15253.79|10
1623146350000|2021-06-08 09:59:10|15373.9|15253.9|15372.61|15252.61|15374.25|15254.25|15372.61|15252.61|10
1623146360000|2021-06-08 09:59:20|15372.37|15252.37|15371.87|15251.87|15373.45|15253.45|15371.87|15251.87|10
1623146370000|2021-06-08 09:59:30|15370.88|15250.88|15367.44|15247.44|15370.88|15250.88|15367.44|15247.44|10
1623146380000|2021-06-08 09:59:40|15367.47|15247.47|15370.83|15250.83|15370.83|15250.83|15367.47|15247.47|10
1623146390000|2021-06-08 09:59:50|15370.98|15250.98|15370.14|15250.14|15371.31|15251.31|15369.67|15249.67|10
1623146400000|2021-06-08 10:00:00|15370.43|15250.43|15376.69|15256.69|15377.09|15257.09|15370.07|15250.07|10
1623146410000|2021-06-08 10:00:10|15376.63|15256.63|15376.32|15256.32|15377.42|15257.42|15376.19|15256.19|10
1623146420000|2021-06-08 10:00:20|15375.6|15255.6|15369.98|15249.98|15375.6|15255.6|15369.51|15249.51|10
1623146430000|2021-06-08 10:00:30|15370.27|15250.27|15370.06|15250.06|15371.82|15251.82|15368.94|15248.94|9
1623146440000|2021-06-08 10:00:40|15369.87|15249.87|15371.2|15251.2|15372.11|15252.11|15369.87|15249.87|10
1623146450000|2021-06-08 10:00:50|15371.48|15251.48|15376.46|15256.46|15376.46|15256.46|15371.07|15251.07|10
1623146460000|2021-06-08 10:01:00|15376.57|15256.57|15374.37|15254.37|15377.45|15257.45|15374.37|15254.37|10
1623146470000|2021-06-08 10:01:10|15374.56|15254.56|15376.5|15256.5|15376.5|15256.5|15374.47|15254.47|9
1623146480000|2021-06-08 10:01:20|15376.44|15256.44|15369.1|15249.1|15376.5|15256.5|15369.1|15249.1|10
1623146490000|2021-06-08 10:01:30|15368.93|15248.93|15369.95|15249.95|15369.95|15249.95|15368.51|15248.51|10
1623146500000|2021-06-08 10:01:40|15369.37|15249.37|15369.01|15249.01|15369.37|15249.37|15368.76|15248.76|10
1623146510000|2021-06-08 10:01:50|15369.16|15249.16|15374.94|15254.94|15374.94|15254.94|15366.46|15246.46|10
1623146520000|2021-06-08 10:02:00|15375.84|15255.84|15386.84|15266.84|15387.16|15267.16|15375.84|15255.84|10
1623146530000|2021-06-08 10:02:10|15387.91|15267.91|15389.31|15269.31|15389.31|15269.31|15387.66|15267.66|10
1623146540000|2021-06-08 10:02:20|15389.08|15269.08|15386.93|15266.93|15389.08|15269.08|15385.84|15265.84|10
1623146550000|2021-06-08 10:02:30|15387.16|15267.16|15390.92|15270.92|15390.92|15270.92|15387.16|15267.16|10
1623146560000|2021-06-08 10:02:40|15390.87|15270.87|15389.3|15269.3|15391.48|15271.48|15389.3|15269.3|9
1623146570000|2021-06-08 10:02:50|15388.99|15268.99|15390.12|15270.12|15390.36|15270.36|15388.99|15268.99|10
1623146580000|2021-06-08 10:03:00|15389.64|15269.64|15387.88|15267.88|15389.64|15269.64|15387.88|15267.88|10
1623146590000|2021-06-08 10:03:10|15387.86|15267.86|15379.05|15259.05|15387.86|15267.86|15379.05|15259.05|10
1623146600000|2021-06-08 10:03:20|15379.17|15259.17|15375.39|15255.39|15379.38|15259.38|15375.08|15255.08|10
1623146610000|2021-06-08 10:03:30|15375.53|15255.53|15374.18|15254.18|15375.6|15255.6|15374.13|15254.13|10
1623146620000|2021-06-08 10:03:40|15373.91|15253.91|15374.98|15254.98|15375.13|15255.13|15372.92|15252.92|10
1623146630000|2021-06-08 10:03:50|15374.53|15254.53|15374.15|15254.15|15374.6|15254.6|15373.31|15253.31|8
1623146640000|2021-06-08 10:04:00|15375.04|15255.04|15375.88|15255.88|15375.92|15255.92|15375.04|15255.04|10
1623146650000|2021-06-08 10:04:10|15375.62|15255.62|15380.17|15260.17|15380.17|15260.17|15375.62|15255.62|10
1623146660000|2021-06-08 10:04:20|15380.26|15260.26|15385.67|15265.67|15385.67|15265.67|15380.26|15260.26|10
1623146670000|2021-06-08 10:04:30|15386.19|15266.19|15386.58|15266.58|15387.45|15267.45|15386.18|15266.18|10
1623146680000|2021-06-08 10:04:40|15386.48|15266.48|15386.87|15266.87|15386.87|15266.87|15385.87|15265.87|10
1623146690000|2021-06-08 10:04:50|15387.14|15267.14|15387.7|15267.7|15387.71|15267.71|15386.16|15266.16|10
1623146700000|2021-06-08 10:05:00|15387.84|15267.84|15396.66|15276.66|15396.66|15276.66|15387.84|15267.84|10
1623146710000|2021-06-08 10:05:10|15397.03|15277.03|15401.63|15281.63|15401.63|15281.63|15397.03|15277.03|9
1623146720000|2021-06-08 10:05:20|15402.24|15282.24|15413.03|15293.03|15413.03|15293.03|15401.34|15281.34|10
1623146730000|2021-06-08 10:05:30|15412.76|15292.76|15420.33|15300.33|15420.33|15300.33|15412.76|15292.76|10
1623146740000|2021-06-08 10:05:40|15420.48|15300.48|15420.48|15300.48|15420.73|15300.73|15418.99|15298.99|10
1623146750000|2021-06-08 10:05:50|15420.59|15300.59|15418.54|15298.54|15420.75|15300.75|15417.98|15297.98|10
1623146760000|2021-06-08 10:06:00|15418.66|15298.66|15417.85|15297.85|15418.92|15298.92|15417.74|15297.74|9
1623146770000|2021-06-08 10:06:10|15417.69|15297.69|15420.59|15300.59|15420.59|15300.59|15417.69|15297.69|10
1623146780000|2021-06-08 10:06:20|15420.88|15300.88|15421.14|15301.14|15421.37|15301.37|15420.67|15300.67|10
1623146790000|2021-06-08 10:06:30|15421.75|15301.75|15424.8|15304.8|15424.8|15304.8|15421.75|15301.75|10
1623146800000|2021-06-08 10:06:40|15424.84|15304.84|15426.71|15306.71|15426.71|15306.71|15424.76|15304.76|10
1623146810000|2021-06-08 10:06:50|15426.92|15306.92|15451.14|15331.14|15452.33|15332.33|15426.92|15306.92|10
1623146820000|2021-06-08 10:07:00|15454.25|15334.25|15473.12|15353.12|15473.12|15353.12|15454.25|15334.25|10
1623146830000|2021-06-08 10:07:10|15476.85|15356.85|15484.01|15364.01|15484.01|15364.01|15476.85|15356.85|10
1623146840000|2021-06-08 10:07:20|15485.67|15365.67|15491.5|15371.5|15491.5|15371.5|15485.67|15365.67|10
1623146850000|2021-06-08 10:07:30|15491.58|15371.58|15498.32|15378.32|15498.32|15378.32|15491.58|15371.58|10
1623146860000|2021-06-08 10:07:40|15498.74|15378.74|15511.03|15391.03|15511.03|15391.03|15498.74|15378.74|10
1623146870000|2021-06-08 10:07:50|15511.67|15391.67|15515.85|15395.85|15516.36|15396.36|15511.67|15391.67|10
1623146880000|2021-06-08 10:08:00|15516.5|15396.5|15522.08|15402.08|15522.73|15402.73|15516.36|15396.36|10
1623146890000|2021-06-08 10:08:10|15522.53|15402.53|15528.9|15408.9|15528.9|15408.9|15522.53|15402.53|9
1623146900000|2021-06-08 10:08:20|15529.48|15409.48|15538.25|15418.25|15538.25|15418.25|15529.44|15409.44|10
1623146910000|2021-06-08 10:08:30|15539.61|15419.61|15550.61|15430.61|15551.16|15431.16|15539.61|15419.61|10
1623146920000|2021-06-08 10:08:40|15554.14|15434.14|15555.21|15435.21|15559.24|15439.24|15554.14|15434.14|10
1623146930000|2021-06-08 10:08:50|15555.82|15435.82|15558.48|15438.48|15558.48|15438.48|15554.96|15434.96|10
1623146940000|2021-06-08 10:09:00|15559.59|15439.59|15553.69|15433.69|15559.59|15439.59|15553.69|15433.69|10
1623146950000|2021-06-08 10:09:10|15552.89|15432.89|15551.16|15431.16|15554.15|15434.15|15551.16|15431.16|9
1623146960000|2021-06-08 10:09:20|15551.35|15431.35|15550.51|15430.51|15552.13|15432.13|15550.51|15430.51|10
1623146970000|2021-06-08 10:09:30|15550.02|15430.02|15550.28|15430.28|15550.28|15430.28|15548.19|15428.19|9
1623146980000|2021-06-08 10:09:40|15550.92|15430.92|15551.87|15431.87|15553.38|15433.38|15550.92|15430.92|10
1623146990000|2021-06-08 10:09:50|15552.77|15432.77|15557.43|15437.43|15557.43|15437.43|15552.77|15432.77|9
1623147000000|2021-06-08 10:10:00|15557.64|15437.64|15558.29|15438.29|15559.63|15439.63|15557.43|15437.43|10
1623147010000|2021-06-08 10:10:10|15558.62|15438.62|15556.62|15436.62|15559.77|15439.77|15555.57|15435.57|10
1623147020000|2021-06-08 10:10:20|15556.69|15436.69|15552.94|15432.94|15556.69|15436.69|15552.94|15432.94|10
1623147030000|2021-06-08 10:10:30|15552.91|15432.91|15551|15431|15553.11|15433.11|15550.85|15430.85|10
1623147040000|2021-06-08 10:10:40|15550.17|15430.17|15547.21|15427.21|15551.17|15431.17|15547.21|15427.21|10
1623147050000|2021-06-08 10:10:50|15546.96|15426.96|15545.97|15425.97|15546.96|15426.96|15544.29|15424.29|10
1623147060000|2021-06-08 10:11:00|15545.95|15425.95|15547.03|15427.03|15547.46|15427.46|15545.95|15425.95|10
1623147070000|2021-06-08 10:11:10|15547.85|15427.85|15550.23|15430.23|15551.03|15431.03|15547.54|15427.54|10
1623147080000|2021-06-08 10:11:20|15550.3|15430.3|15545.71|15425.71|15550.3|15430.3|15545.71|15425.71|10
1623147090000|2021-06-08 10:11:30|15545.27|15425.27|15538.99|15418.99|15545.56|15425.56|15538.99|15418.99|10
1623147100000|2021-06-08 10:11:40|15538.05|15418.05|15536.59|15416.59|15538.05|15418.05|15536.59|15416.59|10
1623147110000|2021-06-08 10:11:50|15536.07|15416.07|15534.57|15414.57|15536.95|15416.95|15534.57|15414.57|10
1623147120000|2021-06-08 10:12:00|15532.12|15412.12|15526.69|15406.69|15532.12|15412.12|15526.38|15406.38|10
1623147130000|2021-06-08 10:12:10|15525.96|15405.96|15529.61|15409.61|15529.61|15409.61|15525.17|15405.17|9
1623147140000|2021-06-08 10:12:20|15529.51|15409.51|15528.6|15408.6|15529.83|15409.83|15528.6|15408.6|10
1623147150000|2021-06-08 10:12:30|15527.85|15407.85|15526.7|15406.7|15528|15408|15526.62|15406.62|10
1623147160000|2021-06-08 10:12:40|15525.71|15405.71|15523.82|15403.82|15525.71|15405.71|15523.82|15403.82|9
1623147170000|2021-06-08 10:12:50|15523.89|15403.89|15522.85|15402.85|15523.98|15403.98|15522.7|15402.7|9
1623147180000|2021-06-08 10:13:00|15523.1|15403.1|15522.27|15402.27|15523.78|15403.78|15522.27|15402.27|10
1623147190000|2021-06-08 10:13:10|15521.33|15401.33|15518.35|15398.35|15521.36|15401.36|15518.35|15398.35|10
1623147200000|2021-06-08 10:13:20|15517.72|15397.72|15514.75|15394.75|15517.8|15397.8|15514.75|15394.75|10
1623147210000|2021-06-08 10:13:30|15514.56|15394.56|15511.77|15391.77|15514.56|15394.56|15511.77|15391.77|9
1623147220000|2021-06-08 10:13:40|15511.32|15391.32|15509.75|15389.75|15511.32|15391.32|15509.75|15389.75|10
1623147230000|2021-06-08 10:13:50|15509.07|15389.07|15499.14|15379.14|15509.07|15389.07|15498.89|15378.89|10
1623147240000|2021-06-08 10:14:00|15498.93|15378.93|15502.55|15382.55|15502.55|15382.55|15498.5|15378.5|10
1623147250000|2021-06-08 10:14:10|15502.59|15382.59|15501.07|15381.07|15502.59|15382.59|15501.07|15381.07|10
1623147260000|2021-06-08 10:14:20|15501.22|15381.22|15505.4|15385.4|15505.4|15385.4|15501.22|15381.22|10
1623147270000|2021-06-08 10:14:30|15506.33|15386.33|15511.63|15391.63|15511.63|15391.63|15505.93|15385.93|10
1623147280000|2021-06-08 10:14:40|15512.07|15392.07|15512.71|15392.71|15512.71|15392.71|15512.02|15392.02|10
1623147290000|2021-06-08 10:14:50|15512.84|15392.84|15511.62|15391.62|15512.84|15392.84|15511.61|15391.61|10
1623147300000|2021-06-08 10:15:00|15511.7|15391.7|15517.94|15397.94|15517.94|15397.94|15511.7|15391.7|10
1623147310000|2021-06-08 10:15:10|15518.62|15398.62|15523.01|15403.01|15523.01|15403.01|15518.39|15398.39|10
1623147320000|2021-06-08 10:15:20|15522.83|15402.83|15520.25|15400.25|15523.83|15403.83|15520.25|15400.25|10
1623147330000|2021-06-08 10:15:30|15520.28|15400.28|15515.75|15395.75|15520.33|15400.33|15515.75|15395.75|10
1623147340000|2021-06-08 10:15:40|15514.4|15394.4|15510.03|15390.03|15514.4|15394.4|15510.03|15390.03|10
1623147350000|2021-06-08 10:15:50|15508.89|15388.89|15507.16|15387.16|15508.89|15388.89|15506.62|15386.62|10
1623147360000|2021-06-08 10:16:00|15507.34|15387.34|15504.46|15384.46|15507.34|15387.34|15504.25|15384.25|10
1623147370000|2021-06-08 10:16:10|15505.21|15385.21|15500.06|15380.06|15505.21|15385.21|15500.06|15380.06|10
1623147380000|2021-06-08 10:16:20|15499.69|15379.69|15493.16|15373.16|15499.69|15379.69|15493.16|15373.16|10
1623147390000|2021-06-08 10:16:30|15492.88|15372.88|15488.98|15368.98|15492.88|15372.88|15488.98|15368.98|10
1623147400000|2021-06-08 10:16:40|15488.56|15368.56|15491.92|15371.92|15492.03|15372.03|15488.56|15368.56|10
1623147410000|2021-06-08 10:16:50|15492.45|15372.45|15495.59|15375.59|15495.59|15375.59|15492.45|15372.45|10
1623147420000|2021-06-08 10:17:00|15495.67|15375.67|15496.57|15376.57|15496.57|15376.57|15494.98|15374.98|10
1623147430000|2021-06-08 10:17:10|15496.63|15376.63|15493.34|15373.34|15496.87|15376.87|15493.34|15373.34|9
1623147440000|2021-06-08 10:17:20|15493.01|15373.01|15496.23|15376.23|15496.3|15376.3|15493.01|15373.01|10
1623147450000|2021-06-08 10:17:30|15496.43|15376.43|15499.39|15379.39|15499.39|15379.39|15496.43|15376.43|8
1623147460000|2021-06-08 10:17:40|15498.83|15378.83|15497.83|15377.83|15499.24|15379.24|15497.53|15377.53|10
1623147470000|2021-06-08 10:17:50|15497.3|15377.3|15498.26|15378.26|15498.54|15378.54|15497.3|15377.3|10
1623147480000|2021-06-08 10:18:00|15498.17|15378.17|15497.34|15377.34|15499.07|15379.07|15497.34|15377.34|9
1623147490000|2021-06-08 10:18:10|15497.42|15377.42|15495.74|15375.74|15497.42|15377.42|15495.74|15375.74|10
1623147500000|2021-06-08 10:18:20|15495.63|15375.63|15498|15378|15498.33|15378.33|15495.63|15375.63|10
1623147510000|2021-06-08 10:18:30|15498.33|15378.33|15504.33|15384.33|15504.33|15384.33|15498.33|15378.33|10
1623147520000|2021-06-08 10:18:40|15504.5|15384.5|15514.92|15394.92|15514.92|15394.92|15504.5|15384.5|10
1623147530000|2021-06-08 10:18:50|15515.25|15395.25|15517.38|15397.38|15517.38|15397.38|15515.12|15395.12|10
1623147540000|2021-06-08 10:19:00|15517.69|15397.69|15528.02|15408.02|15528.02|15408.02|15517.69|15397.69|10
1623147550000|2021-06-08 10:19:10|15528.03|15408.03|15532.31|15412.31|15532.31|15412.31|15528.02|15408.02|10
1623147560000|2021-06-08 10:19:20|15532.45|15412.45|15534.82|15414.82|15535.02|15415.02|15531.76|15411.76|10
1623147570000|2021-06-08 10:19:30|15534.88|15414.88|15538.82|15418.82|15538.82|15418.82|15534.86|15414.86|10
1623147580000|2021-06-08 10:19:40|15539.32|15419.32|15543.61|15423.61|15543.69|15423.69|15539.32|15419.32|10
1623147590000|2021-06-08 10:19:50|15544.97|15424.97|15556.5|15436.5|15556.5|15436.5|15544.97|15424.97|10
1623147600000|2021-06-08 10:20:00|15557.37|15437.37|15566.23|15446.23|15566.23|15446.23|15557.37|15437.37|10
1623147610000|2021-06-08 10:20:10|15566.89|15446.89|15567.44|15447.44|15567.5|15447.5|15566.85|15446.85|10
1623147620000|2021-06-08 10:20:20|15567.43|15447.43|15559.76|15439.76|15567.43|15447.43|15559.76|15439.76|10
1623147630000|2021-06-08 10:20:30|15559.23|15439.23|15552.41|15432.41|15559.23|15439.23|15552.41|15432.41|10
1623147640000|2021-06-08 10:20:40|15551.43|15431.43|15546.49|15426.49|15551.43|15431.43|15546.49|15426.49|10
1623147650000|2021-06-08 10:20:50|15546.52|15426.52|15542.32|15422.32|15546.8|15426.8|15542.32|15422.32|10
1623147660000|2021-06-08 10:21:00|15542.54|15422.54|15538.49|15418.49|15542.82|15422.82|15538.22|15418.22|10
1623147670000|2021-06-08 10:21:10|15538.44|15418.44|15537.5|15417.5|15538.68|15418.68|15537.5|15417.5|8
1623147680000|2021-06-08 10:21:20|15537.34|15417.34|15528.17|15408.17|15537.39|15417.39|15528.17|15408.17|10
1623147690000|2021-06-08 10:21:30|15527.41|15407.41|15524.75|15404.75|15527.41|15407.41|15524.75|15404.75|10
1623147700000|2021-06-08 10:21:40|15524.81|15404.81|15522.79|15402.79|15524.81|15404.81|15521.61|15401.61|10
1623147710000|2021-06-08 10:21:50|15522.32|15402.32|15521.27|15401.27|15522.57|15402.57|15521.15|15401.15|10
1623147720000|2021-06-08 10:22:00|15520.84|15400.84|15523.66|15403.66|15523.66|15403.66|15520.84|15400.84|10
1623147730000|2021-06-08 10:22:10|15523.95|15403.95|15525.1|15405.1|15525.1|15405.1|15523.95|15403.95|10
1623147740000|2021-06-08 10:22:20|15525.71|15405.71|15527.43|15407.43|15527.43|15407.43|15525.6|15405.6|10
1623147750000|2021-06-08 10:22:30|15527.32|15407.32|15529.24|15409.24|15529.24|15409.24|15526.34|15406.34|8
1623147760000|2021-06-08 10:22:40|15530.5|15410.5|15531.66|15411.66|15531.66|15411.66|15530.5|15410.5|10
1623147770000|2021-06-08 10:22:50|15532.21|15412.21|15536.44|15416.44|15536.44|15416.44|15532.21|15412.21|10
1623147780000|2021-06-08 10:23:00|15537.55|15417.55|15539.2|15419.2|15539.94|15419.94|15537.55|15417.55|10
1623147790000|2021-06-08 10:23:10|15538.31|15418.31|15533.15|15413.15|15538.31|15418.31|15533.15|15413.15|10
1623147800000|2021-06-08 10:23:20|15533.37|15413.37|15523.93|15403.93|15533.37|15413.37|15523.93|15403.93|10
1623147810000|2021-06-08 10:23:30|15523.74|15403.74|15520.83|15400.83|15523.74|15403.74|15520.83|15400.83|10
1623147820000|2021-06-08 10:23:40|15519.71|15399.71|15521.04|15401.04|15521.04|15401.04|15518.04|15398.04|10
1623147830000|2021-06-08 10:23:50|15521.13|15401.13|15524.34|15404.34|15524.34|15404.34|15521.13|15401.13|10
1623147840000|2021-06-08 10:24:00|15525.46|15405.46|15523.25|15403.25|15526.06|15406.06|15523.25|15403.25|10
1623147850000|2021-06-08 10:24:10|15522.75|15402.75|15525.95|15405.95|15525.95|15405.95|15522.49|15402.49|10
1623147860000|2021-06-08 10:24:20|15526.01|15406.01|15527.42|15407.42|15527.42|15407.42|15526.01|15406.01|9
1623147870000|2021-06-08 10:24:30|15527.04|15407.04|15526.19|15406.19|15527.13|15407.13|15525.79|15405.79|9
1623147880000|2021-06-08 10:24:40|15526.1|15406.1|15526.59|15406.59|15526.59|15406.59|15525.2|15405.2|10
1623147890000|2021-06-08 10:24:50|15525.67|15405.67|15525.81|15405.81|15525.81|15405.81|15525.26|15405.26|9
1623147900000|2021-06-08 10:25:00|15525.74|15405.74|15526.96|15406.96|15527.09|15407.09|15525.49|15405.49|10
1623147910000|2021-06-08 10:25:10|15526.1|15406.1|15525.29|15405.29|15526.59|15406.59|15525.29|15405.29|10
1623147920000|2021-06-08 10:25:20|15525.31|15405.31|15520.21|15400.21|15525.31|15405.31|15520.21|15400.21|10
1623147930000|2021-06-08 10:25:30|15519.84|15399.84|15514.92|15394.92|15519.84|15399.84|15514.92|15394.92|10
1623147940000|2021-06-08 10:25:40|15513.82|15393.82|15509.94|15389.94|15513.82|15393.82|15509.94|15389.94|10
1623147950000|2021-06-08 10:25:50|15509.98|15389.98|15502.49|15382.49|15509.98|15389.98|15502.49|15382.49|9
1623147960000|2021-06-08 10:26:00|15501.28|15381.28|15491.67|15371.67|15501.28|15381.28|15491.67|15371.67|10
1623147970000|2021-06-08 10:26:10|15490.6|15370.6|15482.51|15362.51|15490.6|15370.6|15482.51|15362.51|10
1623147980000|2021-06-08 10:26:20|15482.68|15362.68|15476.87|15356.87|15482.71|15362.71|15476.87|15356.87|10
1623147990000|2021-06-08 10:26:30|15475.67|15355.67|15471.63|15351.63|15475.67|15355.67|15471.54|15351.54|9
1623148000000|2021-06-08 10:26:40|15471.73|15351.73|15465.56|15345.56|15471.73|15351.73|15465.56|15345.56|10
1623148010000|2021-06-08 10:26:50|15465.08|15345.08|15455.23|15335.23|15465.08|15345.08|15454.84|15334.84|10
1623148020000|2021-06-08 10:27:00|15454.61|15334.61|15451.36|15331.36|15454.91|15334.91|15450.71|15330.71|10
1623148030000|2021-06-08 10:27:10|15451.32|15331.32|15448.62|15328.62|15451.4|15331.4|15448.62|15328.62|10
1623148040000|2021-06-08 10:27:20|15448.67|15328.67|15444.92|15324.92|15448.67|15328.67|15444.92|15324.92|10
1623148050000|2021-06-08 10:27:30|15443.17|15323.17|15438.47|15318.47|15443.17|15323.17|15438.47|15318.47|10
1623148060000|2021-06-08 10:27:40|15438.68|15318.68|15433.21|15313.21|15439.08|15319.08|15433.21|15313.21|10
1623148070000|2021-06-08 10:27:50|15431.95|15311.95|15428.22|15308.22|15431.95|15311.95|15427.72|15307.72|10
1623148080000|2021-06-08 10:28:00|15428.98|15308.98|15426.61|15306.61|15429.4|15309.4|15426.61|15306.61|10
1623148090000|2021-06-08 10:28:10|15426.07|15306.07|15420.63|15300.63|15426.07|15306.07|15420.63|15300.63|10
1623148100000|2021-06-08 10:28:20|15419.93|15299.93|15416.52|15296.52|15419.93|15299.93|15415.73|15295.73|10
1623148110000|2021-06-08 10:28:30|15416.49|15296.49|15419.01|15299.01|15419.01|15299.01|15416.38|15296.38|10
1623148120000|2021-06-08 10:28:40|15419.97|15299.97|15422.11|15302.11|15422.11|15302.11|15419.72|15299.72|8
1623148130000|2021-06-08 10:28:50|15422.31|15302.31|15415.5|15295.5|15422.31|15302.31|15415.35|15295.35|10
1623148140000|2021-06-08 10:29:00|15413.56|15293.56|15413.63|15293.63|15414.15|15294.15|15413.36|15293.36|9
1623148150000|2021-06-08 10:29:10|15416.52|15296.52|15409.58|15289.58|15416.52|15296.52|15409.58|15289.58|10
1623148160000|2021-06-08 10:29:20|15409.74|15289.74|15406.29|15286.29|15410.11|15290.11|15406.29|15286.29|10
1623148170000|2021-06-08 10:29:30|15406.12|15286.12|15405.94|15285.94|15406.12|15286.12|15404.87|15284.87|10
1623148180000|2021-06-08 10:29:40|15404.61|15284.61|15404.17|15284.17|15405.82|15285.82|15402.89|15282.89|10
1623148190000|2021-06-08 10:29:50|15404.84|15284.84|15409.18|15289.18|15409.18|15289.18|15404.76|15284.76|10
1623148200000|2021-06-08 10:30:00|15408.99|15288.99|15407.56|15287.56|15411.1|15291.1|15407.56|15287.56|10
1623148210000|2021-06-08 10:30:10|15407.64|15287.64|15397.03|15277.03|15407.64|15287.64|15397.03|15277.03|10
1623148220000|2021-06-08 10:30:20|15394.5|15274.5|15374.63|15254.63|15394.5|15274.5|15374.63|15254.63|10
1623148230000|2021-06-08 10:30:30|15369.62|15249.62|15348.08|15228.08|15369.62|15249.62|15348.08|15228.08|10
1623148240000|2021-06-08 10:30:40|15343.3|15223.3|15338.21|15218.21|15343.3|15223.3|15338.21|15218.21|10
1623148250000|2021-06-08 10:30:50|15338.8|15218.8|15338.04|15218.04|15339.88|15219.88|15337.65|15217.65|10
1623148260000|2021-06-08 10:31:00|15338.5|15218.5|15341.56|15221.56|15341.56|15221.56|15336.44|15216.44|10
1623148270000|2021-06-08 10:31:10|15341.62|15221.62|15342.32|15222.32|15344.49|15224.49|15341.49|15221.49|10
1623148280000|2021-06-08 10:31:20|15342.08|15222.08|15332.5|15212.5|15342.08|15222.08|15332.5|15212.5|9
1623148290000|2021-06-08 10:31:30|15330.88|15210.88|15322.44|15202.44|15330.88|15210.88|15322.44|15202.44|10
1623148300000|2021-06-08 10:31:40|15320.24|15200.24|15306.32|15186.32|15320.24|15200.24|15306.25|15186.25|10
1623148310000|2021-06-08 10:31:50|15306.27|15186.27|15305.07|15185.07|15308.45|15188.45|15305.07|15185.07|10
1623148320000|2021-06-08 10:32:00|15304.82|15184.82|15319.32|15199.32|15319.32|15199.32|15304.82|15184.82|10
1623148330000|2021-06-08 10:32:10|15322.2|15202.2|15320.76|15200.76|15326.45|15206.45|15320.76|15200.76|10
1623148340000|2021-06-08 10:32:20|15319.43|15199.43|15316.71|15196.71|15320.44|15200.44|15316.4|15196.4|10
1623148350000|2021-06-08 10:32:30|15315.5|15195.5|15314.81|15194.81|15317.71|15197.71|15314.81|15194.81|10
1623148360000|2021-06-08 10:32:40|15314.09|15194.09|15313.16|15193.16|15314.09|15194.09|15312.66|15192.66|10
1623148370000|2021-06-08 10:32:50|15313.06|15193.06|15313.06|15193.06|15313.06|15193.06|15310.47|15190.47|10
1623148380000|2021-06-08 10:33:00|15313.08|15193.08|15314.18|15194.18|15314.58|15194.58|15312.79|15192.79|10
1623148390000|2021-06-08 10:33:10|15316.06|15196.06|15313.17|15193.17|15316.06|15196.06|15310.88|15190.88|10
1623148400000|2021-06-08 10:33:20|15314.21|15194.21|15315.67|15195.67|15317.55|15197.55|15314.21|15194.21|10
1623148410000|2021-06-08 10:33:30|15315.32|15195.32|15314.28|15194.28|15317.23|15197.23|15314.28|15194.28|10
1623148420000|2021-06-08 10:33:40|15312.6|15192.6|15310.69|15190.69|15312.91|15192.91|15310.69|15190.69|10
1623148430000|2021-06-08 10:33:50|15310.38|15190.38|15310.66|15190.66|15310.66|15190.66|15307.17|15187.17|10
1623148440000|2021-06-08 10:34:00|15311.44|15191.44|15318.05|15198.05|15318.73|15198.73|15311.44|15191.44|10
1623148450000|2021-06-08 10:34:10|15317.87|15197.87|15319.59|15199.59|15319.93|15199.93|15317.87|15197.87|10
1623148460000|2021-06-08 10:34:20|15320.21|15200.21|15326.75|15206.75|15326.75|15206.75|15320.21|15200.21|10
1623148470000|2021-06-08 10:34:30|15327.98|15207.98|15337.1|15217.1|15337.33|15217.33|15327.98|15207.98|10
1623148480000|2021-06-08 10:34:40|15338.69|15218.69|15336.55|15216.55|15338.69|15218.69|15334.72|15214.72|10
1623148490000|2021-06-08 10:34:50|15336.11|15216.11|15332.26|15212.26|15337.8|15217.8|15332.05|15212.05|10
1623148500000|2021-06-08 10:35:00|15331.78|15211.78|15329.38|15209.38|15331.78|15211.78|15328.22|15208.22|10
1623148510000|2021-06-08 10:35:10|15330.21|15210.21|15334.92|15214.92|15335.43|15215.43|15330.21|15210.21|10
1623148520000|2021-06-08 10:35:20|15335.09|15215.09|15338.27|15218.27|15338.27|15218.27|15334.95|15214.95|10
1623148530000|2021-06-08 10:35:30|15337.89|15217.89|15346.53|15226.53|15346.53|15226.53|15337.77|15217.77|10
1623148540000|2021-06-08 10:35:40|15347.29|15227.29|15352.73|15232.73|15352.73|15232.73|15347.07|15227.07|10
1623148550000|2021-06-08 10:35:50|15353.99|15233.99|15353.92|15233.92|15355.56|15235.56|15353.92|15233.92|10
1623148560000|2021-06-08 10:36:00|15353.2|15233.2|15349.84|15229.84|15353.31|15233.31|15349.84|15229.84|10
1623148570000|2021-06-08 10:36:10|15349.96|15229.96|15348.95|15228.95|15349.96|15229.96|15348.67|15228.67|10
1623148580000|2021-06-08 10:36:20|15348.78|15228.78|15347.88|15227.88|15349.16|15229.16|15347.88|15227.88|10
1623148590000|2021-06-08 10:36:30|15347.96|15227.96|15345.38|15225.38|15347.96|15227.96|15344.79|15224.79|10
1623148600000|2021-06-08 10:36:40|15345.49|15225.49|15345.28|15225.28|15346.36|15226.36|15344.76|15224.76|10
1623148610000|2021-06-08 10:36:50|15345.91|15225.91|15353.48|15233.48|15353.48|15233.48|15345.91|15225.91|10
1623148620000|2021-06-08 10:37:00|15353.42|15233.42|15365.72|15245.72|15365.72|15245.72|15353.42|15233.42|10
1623148630000|2021-06-08 10:37:10|15365.86|15245.86|15366.89|15246.89|15366.96|15246.96|15365.86|15245.86|10
1623148640000|2021-06-08 10:37:20|15369.65|15249.65|15371.39|15251.39|15371.57|15251.57|15369.65|15249.65|10
1623148650000|2021-06-08 10:37:30|15371.71|15251.71|15369.14|15249.14|15373.48|15253.48|15369.14|15249.14|9
1623148660000|2021-06-08 10:37:40|15369.09|15249.09|15366.29|15246.29|15369.09|15249.09|15365.65|15245.65|10
1623148670000|2021-06-08 10:37:50|15366.02|15246.02|15363.32|15243.32|15366.02|15246.02|15363.32|15243.32|9
1623148680000|2021-06-08 10:38:00|15362.68|15242.68|15365.97|15245.97|15365.97|15245.97|15362.45|15242.45|10
1623148690000|2021-06-08 10:38:10|15365.84|15245.84|15364.39|15244.39|15365.84|15245.84|15364.39|15244.39|10
1623148700000|2021-06-08 10:38:20|15364.76|15244.76|15363.14|15243.14|15364.81|15244.81|15363.14|15243.14|10
1623148710000|2021-06-08 10:38:30|15363.09|15243.09|15360.25|15240.25|15363.09|15243.09|15360.25|15240.25|9
1623148720000|2021-06-08 10:38:40|15360.15|15240.15|15360.63|15240.63|15360.63|15240.63|15359.82|15239.82|9
1623148730000|2021-06-08 10:38:50|15360.68|15240.68|15364.11|15244.11|15364.25|15244.25|15360.68|15240.68|10
1623148740000|2021-06-08 10:39:00|15363.86|15243.86|15365.31|15245.31|15365.31|15245.31|15363.64|15243.64|10
1623148750000|2021-06-08 10:39:10|15365.67|15245.67|15365.49|15245.49|15365.69|15245.69|15365.05|15245.05|10
1623148760000|2021-06-08 10:39:20|15366.32|15246.32|15367.99|15247.99|15367.99|15247.99|15366.32|15246.32|9
1623148770000|2021-06-08 10:39:30|15367.95|15247.95|15370.02|15250.02|15370.02|15250.02|15367.95|15247.95|10
1623148780000|2021-06-08 10:39:40|15371.06|15251.06|15374.78|15254.78|15375.06|15255.06|15371.06|15251.06|10
1623148790000|2021-06-08 10:39:50|15375.05|15255.05|15374.68|15254.68|15375.55|15255.55|15373.49|15253.49|10
1623148800000|2021-06-08 10:40:00|15375.35|15255.35|15387.05|15267.05|15387.05|15267.05|15375.35|15255.35|10
1623148810000|2021-06-08 10:40:10|15388.58|15268.58|15391.69|15271.69|15391.69|15271.69|15388.53|15268.53|10
1623148820000|2021-06-08 10:40:20|15391.56|15271.56|15389.69|15269.69|15391.56|15271.56|15389.08|15269.08|9
1623148830000|2021-06-08 10:40:30|15389.76|15269.76|15397.41|15277.41|15397.41|15277.41|15389.76|15269.76|10
1623148840000|2021-06-08 10:40:40|15400.82|15280.82|15403.02|15283.02|15404.11|15284.11|15400.82|15280.82|10
1623148850000|2021-06-08 10:40:50|15402.29|15282.29|15403.47|15283.47|15403.69|15283.69|15402.29|15282.29|10
1623148860000|2021-06-08 10:41:00|15403.36|15283.36|15403.31|15283.31|15403.94|15283.94|15402.64|15282.64|10
1623148870000|2021-06-08 10:41:10|15402.87|15282.87|15404.39|15284.39|15405.96|15285.96|15401.78|15281.78|9
1623148880000|2021-06-08 10:41:20|15403.59|15283.59|15400.82|15280.82|15403.59|15283.59|15400.74|15280.74|10
1623148890000|2021-06-08 10:41:30|15400.3|15280.3|15396.31|15276.31|15400.57|15280.57|15396.28|15276.28|10
1623148900000|2021-06-08 10:41:40|15395.9|15275.9|15395.99|15275.99|15396.15|15276.15|15395.55|15275.55|8
1623148910000|2021-06-08 10:41:50|15396.76|15276.76|15394.49|15274.49|15397.65|15277.65|15394.46|15274.46|10
1623148920000|2021-06-08 10:42:00|15394.19|15274.19|15396.82|15276.82|15396.93|15276.93|15394.19|15274.19|10
1623148930000|2021-06-08 10:42:10|15397.21|15277.21|15397.69|15277.69|15397.83|15277.83|15397.21|15277.21|9
1623148940000|2021-06-08 10:42:20|15397.33|15277.33|15402.3|15282.3|15402.3|15282.3|15397.32|15277.32|10
1623148950000|2021-06-08 10:42:30|15402.6|15282.6|15411.89|15291.89|15412.64|15292.64|15402.6|15282.6|10
1623148960000|2021-06-08 10:42:40|15413.07|15293.07|15412.57|15292.57|15413.71|15293.71|15412.57|15292.57|10
1623148970000|2021-06-08 10:42:50|15412.65|15292.65|15416.7|15296.7|15416.74|15296.74|15412.64|15292.64|9
1623148980000|2021-06-08 10:43:00|15416.59|15296.59|15422.27|15302.27|15422.27|15302.27|15416.59|15296.59|9
1623148990000|2021-06-08 10:43:10|15426.42|15306.42|15429.87|15309.87|15431.18|15311.18|15426.42|15306.42|10
1623149000000|2021-06-08 10:43:20|15429.31|15309.31|15429.69|15309.69|15430.2|15310.2|15429.31|15309.31|8
1623149010000|2021-06-08 10:43:30|15429.38|15309.38|15427.98|15307.98|15429.38|15309.38|15427.9|15307.9|9
1623149020000|2021-06-08 10:43:40|15427.9|15307.9|15420.12|15300.12|15427.9|15307.9|15420.12|15300.12|10
1623149030000|2021-06-08 10:43:50|15420.21|15300.21|15417.58|15297.58|15420.21|15300.21|15417.58|15297.58|10
1623149040000|2021-06-08 10:44:00|15417.15|15297.15|15411.91|15291.91|15417.15|15297.15|15411.91|15291.91|9
1623149050000|2021-06-08 10:44:10|15412.74|15292.74|15411.91|15291.91|15412.74|15292.74|15411.85|15291.85|10
1623149060000|2021-06-08 10:44:20|15411.8|15291.8|15410.28|15290.28|15411.8|15291.8|15410.28|15290.28|10
1623149070000|2021-06-08 10:44:30|15410.22|15290.22|15408.48|15288.48|15410.22|15290.22|15408.3|15288.3|10
1623149080000|2021-06-08 10:44:40|15408.76|15288.76|15410.99|15290.99|15412.27|15292.27|15408.76|15288.76|10
1623149090000|2021-06-08 10:44:50|15410.75|15290.75|15404.82|15284.82|15411.92|15291.92|15404.15|15284.15|10
1623149100000|2021-06-08 10:45:00|15404.18|15284.18|15403.51|15283.51|15407.47|15287.47|15403.51|15283.51|10
1623149110000|2021-06-08 10:45:10|15402.58|15282.58|15401.69|15281.69|15403.07|15283.07|15401.69|15281.69|10
1623149120000|2021-06-08 10:45:20|15400.86|15280.86|15396.48|15276.48|15401.2|15281.2|15396.48|15276.48|10
1623149130000|2021-06-08 10:45:30|15394.3|15274.3|15379.4|15259.4|15394.3|15274.3|15379.4|15259.4|10
1623149140000|2021-06-08 10:45:40|15379.65|15259.65|15375.17|15255.17|15379.65|15259.65|15375.17|15255.17|10
1623149150000|2021-06-08 10:45:50|15375.07|15255.07|15365.98|15245.98|15375.07|15255.07|15365.94|15245.94|10
1623149160000|2021-06-08 10:46:00|15365.5|15245.5|15361.38|15241.38|15365.93|15245.93|15361.38|15241.38|9
1623149170000|2021-06-08 10:46:10|15360.65|15240.65|15353.46|15233.46|15360.65|15240.65|15353.46|15233.46|10
1623149180000|2021-06-08 10:46:20|15352.54|15232.54|15349.22|15229.22|15352.54|15232.54|15348.88|15228.88|10
1623149190000|2021-06-08 10:46:30|15349.07|15229.07|15353.03|15233.03|15353.19|15233.19|15349.06|15229.06|10
1623149200000|2021-06-08 10:46:40|15353.41|15233.41|15353.51|15233.51|15354.68|15234.68|15353.41|15233.41|10
1623149210000|2021-06-08 10:46:50|15353.44|15233.44|15354.17|15234.17|15354.17|15234.17|15353.08|15233.08|9
1623149220000|2021-06-08 10:47:00|15354.19|15234.19|15360.78|15240.78|15360.78|15240.78|15354.19|15234.19|10
1623149230000|2021-06-08 10:47:10|15362.34|15242.34|15372.75|15252.75|15372.75|15252.75|15362.34|15242.34|10
1623149240000|2021-06-08 10:47:20|15373.42|15253.42|15375.8|15255.8|15375.89|15255.89|15371.01|15251.01|10
1623149250000|2021-06-08 10:47:30|15376.79|15256.79|15380.22|15260.22|15380.6|15260.6|15376.79|15256.79|10
1623149260000|2021-06-08 10:47:40|15380.65|15260.65|15383.93|15263.93|15384.52|15264.52|15380.64|15260.64|10
1623149270000|2021-06-08 10:47:50|15384.78|15264.78|15386.58|15266.58|15386.58|15266.58|15384.26|15264.26|10
1623149280000|2021-06-08 10:48:00|15386.51|15266.51|15389.38|15269.38|15389.38|15269.38|15386.51|15266.51|10
1623149290000|2021-06-08 10:48:10|15389.25|15269.25|15389.31|15269.31|15390.1|15270.1|15389.08|15269.08|10
1623149300000|2021-06-08 10:48:20|15389.58|15269.58|15385.06|15265.06|15390.27|15270.27|15385.06|15265.06|10
1623149310000|2021-06-08 10:48:30|15383.99|15263.99|15382.27|15262.27|15384.71|15264.71|15382|15262|10
1623149320000|2021-06-08 10:48:40|15381.68|15261.68|15372.45|15252.45|15381.68|15261.68|15372.45|15252.45|10
1623149330000|2021-06-08 10:48:50|15371.84|15251.84|15358.14|15238.14|15371.84|15251.84|15358.14|15238.14|10
1623149340000|2021-06-08 10:49:00|15357.53|15237.53|15353.33|15233.33|15357.53|15237.53|15352.66|15232.66|10
1623149350000|2021-06-08 10:49:10|15352.95|15232.95|15349.98|15229.98|15353.02|15233.02|15349.98|15229.98|10
1623149360000|2021-06-08 10:49:20|15349.66|15229.66|15339.75|15219.75|15349.66|15229.66|15339.75|15219.75|10
1623149370000|2021-06-08 10:49:30|15339.65|15219.65|15333.84|15213.84|15339.65|15219.65|15333.84|15213.84|10
1623149380000|2021-06-08 10:49:40|15333.43|15213.43|15334.42|15214.42|15334.53|15214.53|15333.12|15213.12|9
1623149390000|2021-06-08 10:49:50|15334.48|15214.48|15334.48|15214.48|15335.21|15215.21|15334.48|15214.48|9
1623149400000|2021-06-08 10:50:00|15334.65|15214.65|15337.73|15217.73|15338.28|15218.28|15334.18|15214.18|10
1623149410000|2021-06-08 10:50:10|15337.76|15217.76|15342.66|15222.66|15342.66|15222.66|15337.76|15217.76|10
1623149420000|2021-06-08 10:50:20|15344.76|15224.76|15347.79|15227.79|15347.79|15227.79|15344.61|15224.61|10
1623149430000|2021-06-08 10:50:30|15347.86|15227.86|15350.71|15230.71|15350.71|15230.71|15347.86|15227.86|9
1623149440000|2021-06-08 10:50:40|15350.66|15230.66|15351.04|15231.04|15351.04|15231.04|15349.97|15229.97|10
1623149450000|2021-06-08 10:50:50|15350.06|15230.06|15347.73|15227.73|15350.06|15230.06|15347.73|15227.73|10
1623149460000|2021-06-08 10:51:00|15347.31|15227.31|15340.53|15220.53|15347.31|15227.31|15340.52|15220.52|10
1623149470000|2021-06-08 10:51:10|15340.44|15220.44|15339.83|15219.83|15340.44|15220.44|15338.88|15218.88|10
1623149480000|2021-06-08 10:51:20|15339.9|15219.9|15337.6|15217.6|15339.9|15219.9|15337.44|15217.44|10
1623149490000|2021-06-08 10:51:30|15336.77|15216.77|15335.62|15215.62|15337.27|15217.27|15335.62|15215.62|10
1623149500000|2021-06-08 10:51:40|15334.52|15214.52|15335.43|15215.43|15335.62|15215.62|15334.08|15214.08|10
1623149510000|2021-06-08 10:51:50|15335.16|15215.16|15334.07|15214.07|15336.31|15216.31|15333.65|15213.65|10
1623149520000|2021-06-08 10:52:00|15334.34|15214.34|15338.72|15218.72|15338.72|15218.72|15333.88|15213.88|10
1623149530000|2021-06-08 10:52:10|15338.82|15218.82|15341.1|15221.1|15341.41|15221.41|15338.29|15218.29|10
1623149540000|2021-06-08 10:52:20|15340.56|15220.56|15341.96|15221.96|15342.13|15222.13|15340.31|15220.31|10
1623149550000|2021-06-08 10:52:30|15342.38|15222.38|15341.34|15221.34|15342.94|15222.94|15341.34|15221.34|10
1623149560000|2021-06-08 10:52:40|15340.94|15220.94|15336.84|15216.84|15341.49|15221.49|15336.84|15216.84|10
1623149570000|2021-06-08 10:52:50|15336.72|15216.72|15335.31|15215.31|15337.06|15217.06|15335.31|15215.31|9
1623149580000|2021-06-08 10:53:00|15334.25|15214.25|15333.28|15213.28|15334.39|15214.39|15332.11|15212.11|10
1623149590000|2021-06-08 10:53:10|15332.53|15212.53|15330.94|15210.94|15332.98|15212.98|15330.94|15210.94|10
1623149600000|2021-06-08 10:53:20|15329.94|15209.94|15327.26|15207.26|15329.94|15209.94|15327.25|15207.25|10
1623149610000|2021-06-08 10:53:30|15327.14|15207.14|15327.65|15207.65|15328.01|15208.01|15327|15207|10
1623149620000|2021-06-08 10:53:40|15327.47|15207.47|15326.81|15206.81|15327.47|15207.47|15325.65|15205.65|9
1623149630000|2021-06-08 10:53:50|15326.55|15206.55|15319.45|15199.45|15326.55|15206.55|15319.36|15199.36|10
1623149640000|2021-06-08 10:54:00|15320.03|15200.03|15315.56|15195.56|15320.31|15200.31|15315|15195|10
1623149650000|2021-06-08 10:54:10|15314.48|15194.48|15312.32|15192.32|15314.48|15194.48|15312.2|15192.2|9
1623149660000|2021-06-08 10:54:20|15312.88|15192.88|15309.88|15189.88|15313.24|15193.24|15309.88|15189.88|10
1623149670000|2021-06-08 10:54:30|15310.03|15190.03|15309.6|15189.6|15310.43|15190.43|15308.92|15188.92|10
1623149680000|2021-06-08 10:54:40|15309.68|15189.68|15305.48|15185.48|15309.97|15189.97|15305.45|15185.45|10
1623149690000|2021-06-08 10:54:50|15305.78|15185.78|15305.33|15185.33|15305.78|15185.78|15304.88|15184.88|10
1623149700000|2021-06-08 10:55:00|15305.41|15185.41|15308.82|15188.82|15309.59|15189.59|15305.41|15185.41|10
1623149710000|2021-06-08 10:55:10|15308.76|15188.76|15309.9|15189.9|15310.08|15190.08|15307.52|15187.52|9
1623149720000|2021-06-08 10:55:20|15310.76|15190.76|15319.62|15199.62|15319.62|15199.62|15310.76|15190.76|10
1623149730000|2021-06-08 10:55:30|15319.9|15199.9|15325.11|15205.11|15325.11|15205.11|15319.9|15199.9|10
1623149740000|2021-06-08 10:55:40|15325.6|15205.6|15334.43|15214.43|15334.43|15214.43|15325.6|15205.6|10
1623149750000|2021-06-08 10:55:50|15335.95|15215.95|15341.38|15221.38|15341.38|15221.38|15335.95|15215.95|10
1623149760000|2021-06-08 10:56:00|15342.89|15222.89|15347.39|15227.39|15347.77|15227.77|15342.89|15222.89|10
1623149770000|2021-06-08 10:56:10|15347.75|15227.75|15349.63|15229.63|15350.36|15230.36|15347.75|15227.75|10
1623149780000|2021-06-08 10:56:20|15348.92|15228.92|15349.3|15229.3|15349.58|15229.58|15348.72|15228.72|10
1623149790000|2021-06-08 10:56:30|15350.19|15230.19|15345.5|15225.5|15350.19|15230.19|15345.5|15225.5|10
1623149800000|2021-06-08 10:56:40|15341.62|15221.62|15339.04|15219.04|15342.05|15222.05|15339.04|15219.04|10
1623149810000|2021-06-08 10:56:50|15338.63|15218.63|15337.5|15217.5|15338.63|15218.63|15337.33|15217.33|10
1623149820000|2021-06-08 10:57:00|15337.04|15217.04|15332.4|15212.4|15337.04|15217.04|15332.4|15212.4|10
1623149830000|2021-06-08 10:57:10|15332.52|15212.52|15333.82|15213.82|15333.82|15213.82|15331.76|15211.76|10
1623149840000|2021-06-08 10:57:20|15335.08|15215.08|15336.04|15216.04|15336.52|15216.52|15335.08|15215.08|10
1623149850000|2021-06-08 10:57:30|15335.98|15215.98|15335.75|15215.75|15335.98|15215.98|15334.97|15214.97|10
1623149860000|2021-06-08 10:57:40|15335.49|15215.49|15337.4|15217.4|15337.86|15217.86|15335.42|15215.42|10
1623149870000|2021-06-08 10:57:50|15337.88|15217.88|15340.27|15220.27|15340.27|15220.27|15337.7|15217.7|10
1623149880000|2021-06-08 10:58:00|15340.26|15220.26|15343.79|15223.79|15343.8|15223.8|15340.26|15220.26|10
1623149890000|2021-06-08 10:58:10|15343.98|15223.98|15347.16|15227.16|15347.16|15227.16|15343.98|15223.98|10
1623149900000|2021-06-08 10:58:20|15347.45|15227.45|15349.48|15229.48|15349.54|15229.54|15347.45|15227.45|10
1623149910000|2021-06-08 10:58:30|15349.31|15229.31|15351|15231|15351.07|15231.07|15349.31|15229.31|10
1623149920000|2021-06-08 10:58:40|15350.55|15230.55|15351.47|15231.47|15351.98|15231.98|15350.55|15230.55|10
1623149930000|2021-06-08 10:58:50|15352.63|15232.63|15351.43|15231.43|15352.63|15232.63|15351.43|15231.43|9
1623149940000|2021-06-08 10:59:00|15351.66|15231.66|15358.85|15238.85|15359.44|15239.44|15351.66|15231.66|10
1623149950000|2021-06-08 10:59:10|15358.74|15238.74|15359.56|15239.56|15359.56|15239.56|15358.7|15238.7|10
1623149960000|2021-06-08 10:59:20|15359.17|15239.17|15362.4|15242.4|15362.4|15242.4|15359.17|15239.17|10
1623149970000|2021-06-08 10:59:30|15362.67|15242.67|15362.03|15242.03|15363.16|15243.16|15362.02|15242.02|10
1623149980000|2021-06-08 10:59:40|15362.52|15242.52|15362.37|15242.37|15363.28|15243.28|15362.16|15242.16|10
1623149990000|2021-06-08 10:59:50|15361.49|15241.49|15361.1|15241.1|15362.16|15242.16|15360.89|15240.89|10
1623150000000|2021-06-08 11:00:00|15361.17|15241.17|15357.88|15237.88|15361.17|15241.17|15357.68|15237.68|10
1623150010000|2021-06-08 11:00:10|15357.99|15237.99|15351.77|15231.77|15358.01|15238.01|15351.77|15231.77|10
1623150020000|2021-06-08 11:00:20|15351.03|15231.03|15342.2|15222.2|15351.03|15231.03|15342.2|15222.2|10
1623150030000|2021-06-08 11:00:30|15342.01|15222.01|15333.21|15213.21|15342.01|15222.01|15333.21|15213.21|10
1623150040000|2021-06-08 11:00:40|15332.27|15212.27|15325.89|15205.89|15332.27|15212.27|15325.89|15205.89|10
1623150050000|2021-06-08 11:00:50|15324.92|15204.92|15318.82|15198.82|15324.92|15204.92|15318.82|15198.82|10
1623150060000|2021-06-08 11:01:00|15317.14|15197.14|15312.01|15192.01|15317.14|15197.14|15311.99|15191.99|10
1623150070000|2021-06-08 11:01:10|15312.35|15192.35|15311.98|15191.98|15313.26|15193.26|15311.98|15191.98|10
1623150080000|2021-06-08 11:01:20|15312.22|15192.22|15311.01|15191.01|15312.91|15192.91|15311.01|15191.01|9
1623150090000|2021-06-08 11:01:30|15311.65|15191.65|15317.97|15197.97|15317.97|15197.97|15311.17|15191.17|10
1623150100000|2021-06-08 11:01:40|15318|15198|15319.3|15199.3|15319.31|15199.31|15318|15198|10
1623150110000|2021-06-08 11:01:50|15319.92|15199.92|15323.84|15203.84|15323.84|15203.84|15319.92|15199.92|10
1623150120000|2021-06-08 11:02:00|15324.86|15204.86|15327.88|15207.88|15327.88|15207.88|15324.86|15204.86|10
1623150130000|2021-06-08 11:02:10|15328.97|15208.97|15332.18|15212.18|15333.25|15213.25|15328.97|15208.97|10
1623150140000|2021-06-08 11:02:20|15331.75|15211.75|15325.7|15205.7|15331.75|15211.75|15325.7|15205.7|10
1623150150000|2021-06-08 11:02:30|15325.14|15205.14|15321.02|15201.02|15325.47|15205.47|15321.02|15201.02|10
1623150160000|2021-06-08 11:02:40|15321.45|15201.45|15319.34|15199.34|15321.45|15201.45|15319.34|15199.34|10
1623150170000|2021-06-08 11:02:50|15318.77|15198.77|15320.81|15200.81|15321.36|15201.36|15318.09|15198.09|10
1623150180000|2021-06-08 11:03:00|15320.37|15200.37|15323.99|15203.99|15323.99|15203.99|15320.19|15200.19|10
1623150190000|2021-06-08 11:03:10|15323.64|15203.64|15327.18|15207.18|15327.22|15207.22|15323.64|15203.64|10
1623150200000|2021-06-08 11:03:20|15326.62|15206.62|15328.07|15208.07|15328.17|15208.17|15326.3|15206.3|10
1623150210000|2021-06-08 11:03:30|15328.64|15208.64|15331.02|15211.02|15331.02|15211.02|15328.26|15208.26|10
1623150220000|2021-06-08 11:03:40|15331.45|15211.45|15331.43|15211.43|15332.48|15212.48|15330.76|15210.76|10
1623150230000|2021-06-08 11:03:50|15331.07|15211.07|15334.14|15214.14|15334.14|15214.14|15331.05|15211.05|10
1623150240000|2021-06-08 11:04:00|15334.85|15214.85|15343.42|15223.42|15343.42|15223.42|15334.85|15214.85|10
1623150250000|2021-06-08 11:04:10|15343.63|15223.63|15354.92|15234.92|15354.92|15234.92|15343.63|15223.63|10
1623150260000|2021-06-08 11:04:20|15354.99|15234.99|15358.44|15238.44|15358.6|15238.6|15354.99|15234.99|10
1623150270000|2021-06-08 11:04:30|15358.97|15238.97|15361.69|15241.69|15361.69|15241.69|15358.97|15238.97|10
1623150280000|2021-06-08 11:04:40|15363.32|15243.32|15369.29|15249.29|15369.29|15249.29|15363.32|15243.32|10
1623150290000|2021-06-08 11:04:50|15369.95|15249.95|15373.77|15253.77|15373.77|15253.77|15369.74|15249.74|10
1623150300000|2021-06-08 11:05:00|15374.34|15254.34|15380.85|15260.85|15380.85|15260.85|15374.34|15254.34|10
1623150310000|2021-06-08 11:05:10|15381.07|15261.07|15384.33|15264.33|15384.33|15264.33|15381.07|15261.07|10
1623150320000|2021-06-08 11:05:20|15384.32|15264.32|15385.06|15265.06|15386.12|15266.12|15384.32|15264.32|10
1623150330000|2021-06-08 11:05:30|15384.83|15264.83|15380.79|15260.79|15384.83|15264.83|15380.56|15260.56|10
1623150340000|2021-06-08 11:05:40|15380.37|15260.37|15375.25|15255.25|15380.37|15260.37|15375.25|15255.25|10
1623150350000|2021-06-08 11:05:50|15374.8|15254.8|15376.23|15256.23|15376.23|15256.23|15374.8|15254.8|10
1623150360000|2021-06-08 11:06:00|15375.75|15255.75|15375.81|15255.81|15376.52|15256.52|15375.57|15255.57|9
1623150370000|2021-06-08 11:06:10|15375.67|15255.67|15376.69|15256.69|15376.69|15256.69|15375.51|15255.51|10
1623150380000|2021-06-08 11:06:20|15376.82|15256.82|15377.27|15257.27|15377.27|15257.27|15375.73|15255.73|10
1623150390000|2021-06-08 11:06:30|15377.25|15257.25|15378.97|15258.97|15378.97|15258.97|15377.25|15257.25|10
1623150400000|2021-06-08 11:06:40|15378.43|15258.43|15376.6|15256.6|15378.43|15258.43|15375.56|15255.56|10
1623150410000|2021-06-08 11:06:50|15377.12|15257.12|15376.92|15256.92|15378.06|15258.06|15376.42|15256.42|10
1623150420000|2021-06-08 11:07:00|15376.79|15256.79|15371.55|15251.55|15376.79|15256.79|15371.4|15251.4|10
1623150430000|2021-06-08 11:07:10|15371.43|15251.43|15362.68|15242.68|15371.43|15251.43|15362.68|15242.68|10
1623150440000|2021-06-08 11:07:20|15363.28|15243.28|15361.28|15241.28|15363.28|15243.28|15361.28|15241.28|10
1623150450000|2021-06-08 11:07:30|15361.56|15241.56|15362.27|15242.27|15362.43|15242.43|15361.55|15241.55|10
1623150460000|2021-06-08 11:07:40|15363.44|15243.44|15365.15|15245.15|15366.45|15246.45|15363.33|15243.33|10
1623150470000|2021-06-08 11:07:50|15365.71|15245.71|15369.29|15249.29|15369.34|15249.34|15365.71|15245.71|10
1623150480000|2021-06-08 11:08:00|15369.23|15249.23|15377.56|15257.56|15377.56|15257.56|15369.23|15249.23|10
1623150490000|2021-06-08 11:08:10|15377.61|15257.61|15379.58|15259.58|15379.85|15259.85|15377.61|15257.61|10
1623150500000|2021-06-08 11:08:20|15379.87|15259.87|15387.02|15267.02|15387.02|15267.02|15379.87|15259.87|10
1623150510000|2021-06-08 11:08:30|15387.32|15267.32|15391.18|15271.18|15391.23|15271.23|15387.32|15267.32|9
1623150520000|2021-06-08 11:08:40|15391.13|15271.13|15391.73|15271.73|15392.55|15272.55|15391.13|15271.13|10
1623150530000|2021-06-08 11:08:50|15391.75|15271.75|15390.17|15270.17|15391.77|15271.77|15389.88|15269.88|10
1623150540000|2021-06-08 11:09:00|15390.38|15270.38|15398.91|15278.91|15398.91|15278.91|15390.38|15270.38|10
1623150550000|2021-06-08 11:09:10|15400.2|15280.2|15404.41|15284.41|15404.41|15284.41|15400.2|15280.2|10
1623150560000|2021-06-08 11:09:20|15404.7|15284.7|15412.17|15292.17|15412.17|15292.17|15404.7|15284.7|10
1623150570000|2021-06-08 11:09:30|15412.29|15292.29|15414.43|15294.43|15414.43|15294.43|15412.29|15292.29|10
1623150580000|2021-06-08 11:09:40|15414.52|15294.52|15409.92|15289.92|15414.52|15294.52|15409.92|15289.92|10
1623150590000|2021-06-08 11:09:50|15410.74|15290.74|15403.85|15283.85|15410.74|15290.74|15403.85|15283.85|9
1623150600000|2021-06-08 11:10:00|15402.6|15282.6|15399.34|15279.34|15402.6|15282.6|15398.72|15278.72|10
1623150610000|2021-06-08 11:10:10|15399.17|15279.17|15399.89|15279.89|15400.23|15280.23|15399.17|15279.17|9
1623150620000|2021-06-08 11:10:20|15399.66|15279.66|15399.89|15279.89|15400.35|15280.35|15398.4|15278.4|10
1623150630000|2021-06-08 11:10:30|15399.55|15279.55|15404.52|15284.52|15404.52|15284.52|15399.55|15279.55|10
1623150640000|2021-06-08 11:10:40|15404.55|15284.55|15409.76|15289.76|15409.76|15289.76|15404.55|15284.55|10
1623150650000|2021-06-08 11:10:50|15410.3|15290.3|15413.81|15293.81|15415.25|15295.25|15410.3|15290.3|10
1623150660000|2021-06-08 11:11:00|15413.41|15293.41|15421.75|15301.75|15421.75|15301.75|15413.02|15293.02|10
1623150670000|2021-06-08 11:11:10|15423.77|15303.77|15428.04|15308.04|15428.58|15308.58|15423.77|15303.77|10
1623150680000|2021-06-08 11:11:20|15429.12|15309.12|15429.57|15309.57|15430.5|15310.5|15429.12|15309.12|10
1623150690000|2021-06-08 11:11:30|15429.23|15309.23|15429.29|15309.29|15429.86|15309.86|15428.92|15308.92|10
1623150700000|2021-06-08 11:11:40|15430.42|15310.42|15429.11|15309.11|15430.62|15310.62|15428.72|15308.72|10
1623150710000|2021-06-08 11:11:50|15429.91|15309.91|15431.68|15311.68|15431.68|15311.68|15429.91|15309.91|10
1623150720000|2021-06-08 11:12:00|15431.85|15311.85|15426.42|15306.42|15431.85|15311.85|15426.42|15306.42|9
1623150730000|2021-06-08 11:12:10|15425.11|15305.11|15418.52|15298.52|15425.11|15305.11|15418.17|15298.17|10
1623150740000|2021-06-08 11:12:20|15418.64|15298.64|15419.98|15299.98|15419.98|15299.98|15418.64|15298.64|10
1623150750000|2021-06-08 11:12:30|15420.78|15300.78|15421.4|15301.4|15421.4|15301.4|15420.52|15300.52|10
1623150760000|2021-06-08 11:12:40|15421.36|15301.36|15425.07|15305.07|15425.07|15305.07|15421.36|15301.36|10
1623150770000|2021-06-08 11:12:50|15425.19|15305.19|15426.87|15306.87|15426.87|15306.87|15425.19|15305.19|10
1623150780000|2021-06-08 11:13:00|15426.5|15306.5|15431.25|15311.25|15431.25|15311.25|15426.5|15306.5|10
1623150790000|2021-06-08 11:13:10|15431.76|15311.76|15437.89|15317.89|15437.89|15317.89|15431.65|15311.65|10
1623150800000|2021-06-08 11:13:20|15438.54|15318.54|15447.35|15327.35|15447.35|15327.35|15438.54|15318.54|10
1623150810000|2021-06-08 11:13:30|15447.75|15327.75|15459.48|15339.48|15459.48|15339.48|15447.75|15327.75|10
1623150820000|2021-06-08 11:13:40|15460.05|15340.05|15462.33|15342.33|15462.33|15342.33|15460.05|15340.05|10
1623150830000|2021-06-08 11:13:50|15462.07|15342.07|15461.49|15341.49|15462.81|15342.81|15460.67|15340.67|10
1623150840000|2021-06-08 11:14:00|15461.34|15341.34|15463.06|15343.06|15463.06|15343.06|15460.89|15340.89|10
1623150850000|2021-06-08 11:14:10|15463.62|15343.62|15466.68|15346.68|15467.36|15347.36|15463.62|15343.62|10
1623150860000|2021-06-08 11:14:20|15466.85|15346.85|15464.24|15344.24|15466.85|15346.85|15462.79|15342.79|10
1623150870000|2021-06-08 11:14:30|15463.76|15343.76|15460.45|15340.45|15463.76|15343.76|15460.45|15340.45|10
1623150880000|2021-06-08 11:14:40|15460.23|15340.23|15457.69|15337.69|15460.23|15340.23|15457.39|15337.39|9
1623150890000|2021-06-08 11:14:50|15457.61|15337.61|15459.23|15339.23|15459.23|15339.23|15457.46|15337.46|10
1623150900000|2021-06-08 11:15:00|15459.41|15339.41|15462.55|15342.55|15462.55|15342.55|15459.41|15339.41|10
1623150910000|2021-06-08 11:15:10|15462.69|15342.69|15463.87|15343.87|15464.51|15344.51|15462.69|15342.69|10
1623150920000|2021-06-08 11:15:20|15464.38|15344.38|15465.92|15345.92|15465.92|15345.92|15464.38|15344.38|10
1623150930000|2021-06-08 11:15:30|15466.38|15346.38|15470.09|15350.09|15470.09|15350.09|15466.38|15346.38|10
1623150940000|2021-06-08 11:15:40|15470.4|15350.4|15472.15|15352.15|15472.15|15352.15|15470.4|15350.4|9
1623150950000|2021-06-08 11:15:50|15472.66|15352.66|15477.94|15357.94|15477.94|15357.94|15472.66|15352.66|10
1623150960000|2021-06-08 11:16:00|15479.3|15359.3|15482.57|15362.57|15482.57|15362.57|15479.3|15359.3|10
1623150970000|2021-06-08 11:16:10|15482.91|15362.91|15487.36|15367.36|15488.06|15368.06|15482.91|15362.91|10
1623150980000|2021-06-08 11:16:20|15487.66|15367.66|15486.9|15366.9|15487.66|15367.66|15486.33|15366.33|10
1623150990000|2021-06-08 11:16:30|15486.66|15366.66|15484.09|15364.09|15486.73|15366.73|15484.09|15364.09|10
1623151000000|2021-06-08 11:16:40|15482.98|15362.98|15482.86|15362.86|15483.72|15363.72|15480.41|15360.41|10
1623151010000|2021-06-08 11:16:50|15483.41|15363.41|15480.15|15360.15|15483.41|15363.41|15479.71|15359.71|10
1623151020000|2021-06-08 11:17:00|15478.48|15358.48|15472.14|15352.14|15478.48|15358.48|15472.14|15352.14|10
1623151030000|2021-06-08 11:17:10|15472.1|15352.1|15468.44|15348.44|15472.65|15352.65|15468.44|15348.44|10
1623151040000|2021-06-08 11:17:20|15468.07|15348.07|15462.23|15342.23|15468.07|15348.07|15462.23|15342.23|10
1623151050000|2021-06-08 11:17:30|15461.89|15341.89|15459.03|15339.03|15461.89|15341.89|15458.96|15338.96|10
1623151060000|2021-06-08 11:17:40|15458.16|15338.16|15452.68|15332.68|15458.68|15338.68|15452.65|15332.65|10
1623151070000|2021-06-08 11:17:50|15452.7|15332.7|15449.28|15329.28|15452.93|15332.93|15449.28|15329.28|10
1623151080000|2021-06-08 11:18:00|15450.34|15330.34|15452.59|15332.59|15452.59|15332.59|15450.06|15330.06|10
1623151090000|2021-06-08 11:18:10|15452.7|15332.7|15454.71|15334.71|15455.25|15335.25|15452.3|15332.3|9
1623151100000|2021-06-08 11:18:20|15455.33|15335.33|15458.92|15338.92|15458.92|15338.92|15455.33|15335.33|10
1623151110000|2021-06-08 11:18:30|15459.07|15339.07|15462.31|15342.31|15462.31|15342.31|15459.07|15339.07|10
1623151120000|2021-06-08 11:18:40|15462.8|15342.8|15468.66|15348.66|15469.56|15349.56|15462.67|15342.67|10
1623151130000|2021-06-08 11:18:50|15471.86|15351.86|15480.74|15360.74|15480.74|15360.74|15471.86|15351.86|10
1623151140000|2021-06-08 11:19:00|15480.55|15360.55|15486.89|15366.89|15486.89|15366.89|15479.86|15359.86|10
1623151150000|2021-06-08 11:19:10|15486.46|15366.46|15491.84|15371.84|15492.13|15372.13|15486.34|15366.34|10
1623151160000|2021-06-08 11:19:20|15491.76|15371.76|15488.24|15368.24|15491.76|15371.76|15487.81|15367.81|10
1623151170000|2021-06-08 11:19:30|15488.02|15368.02|15485.75|15365.75|15488.24|15368.24|15485.65|15365.65|10
1623151180000|2021-06-08 11:19:40|15485.55|15365.55|15487.37|15367.37|15487.5|15367.5|15485.55|15365.55|10
1623151190000|2021-06-08 11:19:50|15487.52|15367.52|15487.47|15367.47|15488.06|15368.06|15487.23|15367.23|9
1623151200000|2021-06-08 11:20:00|15487.56|15367.56|15488.24|15368.24|15488.98|15368.98|15487.56|15367.56|10
1623151210000|2021-06-08 11:20:10|15488.45|15368.45|15485.44|15365.44|15488.45|15368.45|15484.8|15364.8|10
1623151220000|2021-06-08 11:20:20|15484.94|15364.94|15483.65|15363.65|15484.94|15364.94|15483.65|15363.65|10
1623151230000|2021-06-08 11:20:30|15483|15363|15490.04|15370.04|15490.04|15370.04|15482.47|15362.47|9
1623151240000|2021-06-08 11:20:40|15489.84|15369.84|15499.09|15379.09|15499.09|15379.09|15489.84|15369.84|10
1623151250000|2021-06-08 11:20:50|15498.86|15378.86|15499.21|15379.21|15499.96|15379.96|15498.28|15378.28|10
1623151260000|2021-06-08 11:21:00|15501.41|15381.41|15513.72|15393.72|15513.72|15393.72|15501.41|15381.41|10
1623151270000|2021-06-08 11:21:10|15513.08|15393.08|15512.67|15392.67|15514.7|15394.7|15512.56|15392.56|10
1623151280000|2021-06-08 11:21:20|15513.77|15393.77|15510.99|15390.99|15513.77|15393.77|15510.99|15390.99|10
1623151290000|2021-06-08 11:21:30|15511.09|15391.09|15510.49|15390.49|15511.09|15391.09|15509.36|15389.36|10
1623151300000|2021-06-08 11:21:40|15510.27|15390.27|15508.05|15388.05|15510.27|15390.27|15507.31|15387.31|10
1623151310000|2021-06-08 11:21:50|15507.31|15387.31|15506.98|15386.98|15508.14|15388.14|15506.9|15386.9|10
1623151320000|2021-06-08 11:22:00|15506.68|15386.68|15506.2|15386.2|15506.94|15386.94|15505.57|15385.57|10
1623151330000|2021-06-08 11:22:10|15506.96|15386.96|15510|15390|15510|15390|15506.96|15386.96|10
1623151340000|2021-06-08 11:22:20|15510.2|15390.2|15511.15|15391.15|15511.48|15391.48|15510.2|15390.2|10
1623151350000|2021-06-08 11:22:30|15511.41|15391.41|15512.49|15392.49|15512.71|15392.71|15511.41|15391.41|10
1623151360000|2021-06-08 11:22:40|15512.64|15392.64|15518.7|15398.7|15519.3|15399.3|15512.17|15392.17|10
1623151370000|2021-06-08 11:22:50|15519.43|15399.43|15519.01|15399.01|15519.66|15399.66|15518.84|15398.84|10
1623151380000|2021-06-08 11:23:00|15519.79|15399.79|15518.66|15398.66|15520.62|15400.62|15518.66|15398.66|9
1623151390000|2021-06-08 11:23:10|15518.84|15398.84|15515.08|15395.08|15519.21|15399.21|15515.08|15395.08|10
1623151400000|2021-06-08 11:23:20|15514.89|15394.89|15515.77|15395.77|15515.86|15395.86|15514.29|15394.29|10
1623151410000|2021-06-08 11:23:30|15517.13|15397.13|15514.26|15394.26|15517.13|15397.13|15513.99|15393.99|10
1623151420000|2021-06-08 11:23:40|15513.92|15393.92|15512.37|15392.37|15513.92|15393.92|15512.37|15392.37|10
1623151430000|2021-06-08 11:23:50|15512.31|15392.31|15512.55|15392.55|15513.63|15393.63|15512.31|15392.31|9
1623151440000|2021-06-08 11:24:00|15512.47|15392.47|15516.9|15396.9|15516.9|15396.9|15512.47|15392.47|10
1623151450000|2021-06-08 11:24:10|15517.42|15397.42|15519.01|15399.01|15519.01|15399.01|15517.42|15397.42|10
1623151460000|2021-06-08 11:24:20|15520.26|15400.26|15522.03|15402.03|15522.17|15402.17|15520.26|15400.26|10
1623151470000|2021-06-08 11:24:30|15522.25|15402.25|15519.83|15399.83|15522.25|15402.25|15519.83|15399.83|10
1623151480000|2021-06-08 11:24:40|15519.08|15399.08|15520.49|15400.49|15520.49|15400.49|15518.92|15398.92|10
1623151490000|2021-06-08 11:24:50|15520.48|15400.48|15521.49|15401.49|15521.96|15401.96|15520.16|15400.16|10
1623151500000|2021-06-08 11:25:00|15521.39|15401.39|15522.48|15402.48|15522.48|15402.48|15521.12|15401.12|10
1623151510000|2021-06-08 11:25:10|15523.81|15403.81|15525.79|15405.79|15525.79|15405.79|15523.81|15403.81|10
1623151520000|2021-06-08 11:25:20|15525.81|15405.81|15524.31|15404.31|15525.81|15405.81|15524.31|15404.31|10
1623151530000|2021-06-08 11:25:30|15523.66|15403.66|15523.19|15403.19|15523.66|15403.66|15522.28|15402.28|10
1623151540000|2021-06-08 11:25:40|15524.17|15404.17|15528.84|15408.84|15528.84|15408.84|15524.17|15404.17|10
1623151550000|2021-06-08 11:25:50|15528.85|15408.85|15528.18|15408.18|15529.12|15409.12|15528.18|15408.18|10
1623151560000|2021-06-08 11:26:00|15528.31|15408.31|15531.86|15411.86|15531.86|15411.86|15528.31|15408.31|10
1623151570000|2021-06-08 11:26:10|15532|15412|15533.69|15413.69|15533.84|15413.84|15532|15412|9
1623151580000|2021-06-08 11:26:20|15534.17|15414.17|15535.4|15415.4|15536.06|15416.06|15534.17|15414.17|9
1623151590000|2021-06-08 11:26:30|15535.54|15415.54|15532.45|15412.45|15535.54|15415.54|15532.3|15412.3|10
1623151600000|2021-06-08 11:26:40|15532.62|15412.62|15533.92|15413.92|15534.41|15414.41|15532.62|15412.62|10
1623151610000|2021-06-08 11:26:50|15533.72|15413.72|15532.73|15412.73|15533.72|15413.72|15531.82|15411.82|10
1623151620000|2021-06-08 11:27:00|15533.31|15413.31|15534.46|15414.46|15534.46|15414.46|15532.79|15412.79|10
1623151630000|2021-06-08 11:27:10|15534.5|15414.5|15534.76|15414.76|15534.76|15414.76|15533.69|15413.69|9
1623151640000|2021-06-08 11:27:20|15534.46|15414.46|15542.69|15422.69|15542.78|15422.78|15534.46|15414.46|10
1623151650000|2021-06-08 11:27:30|15544.06|15424.06|15546.31|15426.31|15546.31|15426.31|15544.06|15424.06|10
1623151660000|2021-06-08 11:27:40|15546.28|15426.28|15536.82|15416.82|15546.28|15426.28|15536.82|15416.82|10
1623151670000|2021-06-08 11:27:50|15536.69|15416.69|15524.44|15404.44|15536.69|15416.69|15524.44|15404.44|10
1623151680000|2021-06-08 11:28:00|15524.05|15404.05|15517.95|15397.95|15524.05|15404.05|15517.95|15397.95|10
1623151690000|2021-06-08 11:28:10|15516.5|15396.5|15506.21|15386.21|15516.5|15396.5|15506.21|15386.21|10
1623151700000|2021-06-08 11:28:20|15504.8|15384.8|15488.07|15368.07|15504.8|15384.8|15488.07|15368.07|10
1623151710000|2021-06-08 11:28:30|15487.43|15367.43|15488|15368|15488|15368|15485.8|15365.8|9
1623151720000|2021-06-08 11:28:40|15487.9|15367.9|15485.39|15365.39|15488.57|15368.57|15485.39|15365.39|9
1623151730000|2021-06-08 11:28:50|15485.22|15365.22|15481.33|15361.33|15485.22|15365.22|15481.33|15361.33|9
1623151740000|2021-06-08 11:29:00|15482.21|15362.21|15481.74|15361.74|15482.31|15362.31|15481.09|15361.09|10
1623151750000|2021-06-08 11:29:10|15481.75|15361.75|15480.41|15360.41|15482.93|15362.93|15480.41|15360.41|10
1623151760000|2021-06-08 11:29:20|15480.47|15360.47|15480.76|15360.76|15481.51|15361.51|15480.47|15360.47|10
1623151770000|2021-06-08 11:29:30|15480.63|15360.63|15476.54|15356.54|15480.63|15360.63|15475.99|15355.99|10
1623151780000|2021-06-08 11:29:40|15476.47|15356.47|15476.39|15356.39|15476.53|15356.53|15475.81|15355.81|9
1623151790000|2021-06-08 11:29:50|15476.27|15356.27|15474.99|15354.99|15476.27|15356.27|15474.99|15354.99|10
1623151800000|2021-06-08 11:30:00|15474.4|15354.4|15480.82|15360.82|15480.82|15360.82|15474.09|15354.09|10
1623151810000|2021-06-08 11:30:10|15481.48|15361.48|15484.49|15364.49|15484.54|15364.54|15481.48|15361.48|10
1623151820000|2021-06-08 11:30:20|15484.13|15364.13|15481.07|15361.07|15484.13|15364.13|15481.07|15361.07|9
1623151830000|2021-06-08 11:30:30|15480.52|15360.52|15473.32|15353.32|15480.52|15360.52|15473.32|15353.32|10
1623151840000|2021-06-08 11:30:40|15473.01|15353.01|15461.38|15341.38|15473.01|15353.01|15461.38|15341.38|10
1623151850000|2021-06-08 11:30:50|15456.76|15336.76|15448.63|15328.63|15456.76|15336.76|15448.61|15328.61|10
1623151860000|2021-06-08 11:31:00|15448.84|15328.84|15443.79|15323.79|15448.84|15328.84|15443.09|15323.09|10
1623151870000|2021-06-08 11:31:10|15443.28|15323.28|15444.91|15324.91|15445.2|15325.2|15443.28|15323.28|10
1623151880000|2021-06-08 11:31:20|15444.44|15324.44|15448.5|15328.5|15448.5|15328.5|15444.44|15324.44|10
1623151890000|2021-06-08 11:31:30|15448.57|15328.57|15451.34|15331.34|15451.34|15331.34|15448.57|15328.57|10
1623151900000|2021-06-08 11:31:40|15451.39|15331.39|15450.59|15330.59|15452.18|15332.18|15450.59|15330.59|10
1623151910000|2021-06-08 11:31:50|15450.63|15330.63|15451.43|15331.43|15451.43|15331.43|15450.16|15330.16|10
1623151920000|2021-06-08 11:32:00|15451.86|15331.86|15453.22|15333.22|15453.22|15333.22|15450.18|15330.18|10
1623151930000|2021-06-08 11:32:10|15453.13|15333.13|15449.81|15329.81|15453.56|15333.56|15449.81|15329.81|10
1623151940000|2021-06-08 11:32:20|15449.14|15329.14|15446.05|15326.05|15449.14|15329.14|15445.82|15325.82|10
1623151950000|2021-06-08 11:32:30|15446.01|15326.01|15444.67|15324.67|15446.47|15326.47|15444.67|15324.67|9
1623151960000|2021-06-08 11:32:40|15445.75|15325.75|15441.78|15321.78|15445.77|15325.77|15441.78|15321.78|10
1623151970000|2021-06-08 11:32:50|15441.07|15321.07|15441.67|15321.67|15441.67|15321.67|15440.32|15320.32|10
1623151980000|2021-06-08 11:33:00|15441.23|15321.23|15437.76|15317.76|15441.87|15321.87|15437.76|15317.76|9
1623151990000|2021-06-08 11:33:10|15437.56|15317.56|15435.83|15315.83|15437.96|15317.96|15435.83|15315.83|10
1623152000000|2021-06-08 11:33:20|15435.44|15315.44|15433.37|15313.37|15435.69|15315.69|15433.37|15313.37|10
1623152010000|2021-06-08 11:33:30|15433.11|15313.11|15420.46|15300.46|15433.66|15313.66|15420.46|15300.46|10
1623152020000|2021-06-08 11:33:40|15420.62|15300.62|15416.63|15296.63|15421.37|15301.37|15416.63|15296.63|10
1623152030000|2021-06-08 11:33:50|15416.46|15296.46|15417.08|15297.08|15417.59|15297.59|15415.84|15295.84|10
1623152040000|2021-06-08 11:34:00|15417.16|15297.16|15417.9|15297.9|15417.9|15297.9|15416.36|15296.36|10
1623152050000|2021-06-08 11:34:10|15417.67|15297.67|15418.69|15298.69|15418.69|15298.69|15416.99|15296.99|9
1623152060000|2021-06-08 11:34:20|15419.31|15299.31|15417.52|15297.52|15419.33|15299.33|15417.52|15297.52|10
1623152070000|2021-06-08 11:34:30|15416.31|15296.31|15408.68|15288.68|15416.31|15296.31|15408.68|15288.68|10
1623152080000|2021-06-08 11:34:40|15409.16|15289.16|15404.81|15284.81|15409.16|15289.16|15404.58|15284.58|10
1623152090000|2021-06-08 11:34:50|15404.5|15284.5|15400.6|15280.6|15404.5|15284.5|15400.53|15280.53|10
1623152100000|2021-06-08 11:35:00|15400.64|15280.64|15396.97|15276.97|15401.11|15281.11|15396.97|15276.97|9
1623152110000|2021-06-08 11:35:10|15394.51|15274.51|15392.52|15272.52|15394.51|15274.51|15392.52|15272.52|10
1623152120000|2021-06-08 11:35:20|15393.56|15273.56|15393.6|15273.6|15394.3|15274.3|15392.75|15272.75|10
1623152130000|2021-06-08 11:35:30|15394.13|15274.13|15394.38|15274.38|15395.27|15275.27|15393.66|15273.66|10
1623152140000|2021-06-08 11:35:40|15394.28|15274.28|15393.67|15273.67|15394.86|15274.86|15392.72|15272.72|10
1623152150000|2021-06-08 11:35:50|15394.71|15274.71|15404.03|15284.03|15404.03|15284.03|15394.71|15274.71|10
1623152160000|2021-06-08 11:36:00|15405.79|15285.79|15410.71|15290.71|15410.71|15290.71|15405.79|15285.79|10
1623152170000|2021-06-08 11:36:10|15411.49|15291.49|15417.06|15297.06|15417.06|15297.06|15411.49|15291.49|10
1623152180000|2021-06-08 11:36:20|15417.97|15297.97|15419.76|15299.76|15420.9|15300.9|15417.97|15297.97|9
1623152190000|2021-06-08 11:36:30|15421.08|15301.08|15422.93|15302.93|15423.15|15303.15|15421.08|15301.08|10
1623152200000|2021-06-08 11:36:40|15423.46|15303.46|15426.3|15306.3|15426.3|15306.3|15423.46|15303.46|10
1623152210000|2021-06-08 11:36:50|15427.26|15307.26|15430.76|15310.76|15430.76|15310.76|15427.26|15307.26|10
1623152220000|2021-06-08 11:37:00|15431.98|15311.98|15444.52|15324.52|15444.52|15324.52|15431.92|15311.92|10
1623152230000|2021-06-08 11:37:10|15446.46|15326.46|15450.42|15330.42|15450.42|15330.42|15446.46|15326.46|10
1623152240000|2021-06-08 11:37:20|15450.69|15330.69|15455.37|15335.37|15455.44|15335.44|15450.69|15330.69|10
1623152250000|2021-06-08 11:37:30|15455.16|15335.16|15466.03|15346.03|15466.36|15346.36|15455.16|15335.16|10
1623152260000|2021-06-08 11:37:40|15466.02|15346.02|15462.92|15342.92|15466.36|15346.36|15462.43|15342.43|9
1623152270000|2021-06-08 11:37:50|15463.64|15343.64|15465.91|15345.91|15466.04|15346.04|15463.52|15343.52|10
1623152280000|2021-06-08 11:38:00|15466.3|15346.3|15464.95|15344.95|15466.64|15346.64|15464.95|15344.95|10
1623152290000|2021-06-08 11:38:10|15464.59|15344.59|15462.21|15342.21|15464.59|15344.59|15461.97|15341.97|10
1623152300000|2021-06-08 11:38:20|15462.81|15342.81|15464.21|15344.21|15464.29|15344.29|15462.74|15342.74|10
1623152310000|2021-06-08 11:38:30|15464.79|15344.79|15466|15346|15466.17|15346.17|15463.79|15343.79|10
1623152320000|2021-06-08 11:38:40|15466.47|15346.47|15466.79|15346.79|15466.79|15346.79|15466.03|15346.03|10
1623152330000|2021-06-08 11:38:50|15467.01|15347.01|15470.16|15350.16|15470.16|15350.16|15467.01|15347.01|10
1623152340000|2021-06-08 11:39:00|15470.82|15350.82|15479.06|15359.06|15479.06|15359.06|15470.82|15350.82|10
1623152350000|2021-06-08 11:39:10|15479.87|15359.87|15486.38|15366.38|15486.38|15366.38|15479.87|15359.87|10
1623152360000|2021-06-08 11:39:20|15485.77|15365.77|15491.85|15371.85|15491.85|15371.85|15485.48|15365.48|10
1623152370000|2021-06-08 11:39:30|15492.06|15372.06|15488.86|15368.86|15492.23|15372.23|15488.86|15368.86|10
1623152380000|2021-06-08 11:39:40|15488.67|15368.67|15487.28|15367.28|15488.67|15368.67|15487.23|15367.23|10
1623152390000|2021-06-08 11:39:50|15486.71|15366.71|15483.59|15363.59|15486.73|15366.73|15483.59|15363.59|10
1623152400000|2021-06-08 11:40:00|15483.51|15363.51|15483.91|15363.91|15484.59|15364.59|15483.43|15363.43|10
1623152410000|2021-06-08 11:40:10|15483.62|15363.62|15481.77|15361.77|15484.27|15364.27|15481.77|15361.77|10
1623152420000|2021-06-08 11:40:20|15482.46|15362.46|15485.11|15365.11|15485.11|15365.11|15482.46|15362.46|10
1623152430000|2021-06-08 11:40:30|15485.21|15365.21|15505.2|15385.2|15505.2|15385.2|15485.21|15365.21|10
1623152440000|2021-06-08 11:40:40|15507.17|15387.17|15520.88|15400.88|15521.19|15401.19|15507.17|15387.17|10
1623152450000|2021-06-08 11:40:50|15522.11|15402.11|15525.82|15405.82|15526.17|15406.17|15522.11|15402.11|10
1623152460000|2021-06-08 11:41:00|15526.62|15406.62|15523.18|15403.18|15526.85|15406.85|15523.18|15403.18|9
1623152470000|2021-06-08 11:41:10|15522.88|15402.88|15522.48|15402.48|15523.45|15403.45|15522.01|15402.01|10
1623152480000|2021-06-08 11:41:20|15521.19|15401.19|15515.6|15395.6|15521.25|15401.25|15515.6|15395.6|10
1623152490000|2021-06-08 11:41:30|15512.69|15392.69|15506.61|15386.61|15512.69|15392.69|15506.61|15386.61|9
1623152500000|2021-06-08 11:41:40|15506.55|15386.55|15502.69|15382.69|15506.55|15386.55|15502.69|15382.69|10
1623152510000|2021-06-08 11:41:50|15502.58|15382.58|15500.55|15380.55|15502.92|15382.92|15500.55|15380.55|10
1623152520000|2021-06-08 11:42:00|15500.51|15380.51|15496|15376|15500.51|15380.51|15495.93|15375.93|10
1623152530000|2021-06-08 11:42:10|15496.12|15376.12|15494.64|15374.64|15496.28|15376.28|15494.64|15374.64|9
1623152540000|2021-06-08 11:42:20|15493.54|15373.54|15494.46|15374.46|15495.25|15375.25|15493.51|15373.51|10
1623152550000|2021-06-08 11:42:30|15494.42|15374.42|15497.12|15377.12|15497.12|15377.12|15494.37|15374.37|10
1623152560000|2021-06-08 11:42:40|15497.81|15377.81|15500.94|15380.94|15500.94|15380.94|15497.81|15377.81|10
1623152570000|2021-06-08 11:42:50|15500.97|15380.97|15504.56|15384.56|15504.56|15384.56|15500.97|15380.97|10
1623152580000|2021-06-08 11:43:00|15505.22|15385.22|15502.01|15382.01|15505.29|15385.29|15502.01|15382.01|10
1623152590000|2021-06-08 11:43:10|15501.86|15381.86|15509.68|15389.68|15509.68|15389.68|15501.86|15381.86|10
1623152600000|2021-06-08 11:43:20|15509.47|15389.47|15512.73|15392.73|15512.73|15392.73|15508.64|15388.64|9
1623152610000|2021-06-08 11:43:30|15513.61|15393.61|15516.05|15396.05|15516.05|15396.05|15513.11|15393.11|9
1623152620000|2021-06-08 11:43:40|15515.64|15395.64|15512.93|15392.93|15515.64|15395.64|15512.93|15392.93|10
1623152630000|2021-06-08 11:43:50|15513.76|15393.76|15514.89|15394.89|15515.1|15395.1|15513.76|15393.76|10
1623152640000|2021-06-08 11:44:00|15515.15|15395.15|15515.58|15395.58|15515.58|15395.58|15514.48|15394.48|9
1623152650000|2021-06-08 11:44:10|15516.22|15396.22|15515.34|15395.34|15516.22|15396.22|15514.75|15394.75|9
1623152660000|2021-06-08 11:44:20|15515.22|15395.22|15517.25|15397.25|15517.39|15397.39|15515.11|15395.11|10
1623152670000|2021-06-08 11:44:30|15517.13|15397.13|15518.28|15398.28|15518.28|15398.28|15516.89|15396.89|10
1623152680000|2021-06-08 11:44:40|15518.3|15398.3|15520.72|15400.72|15521.02|15401.02|15518.3|15398.3|9
1623152690000|2021-06-08 11:44:50|15521.41|15401.41|15521.85|15401.85|15523.85|15403.85|15521.37|15401.37|10
1623152700000|2021-06-08 11:45:00|15521.37|15401.37|15518.68|15398.68|15521.37|15401.37|15518.68|15398.68|9
1623152710000|2021-06-08 11:45:10|15518.49|15398.49|15514.67|15394.67|15518.6|15398.6|15514.67|15394.67|9
1623152720000|2021-06-08 11:45:20|15513.3|15393.3|15510.3|15390.3|15513.89|15393.89|15510.13|15390.13|10
1623152730000|2021-06-08 11:45:30|15510.92|15390.92|15508.85|15388.85|15510.92|15390.92|15508.85|15388.85|10
1623152740000|2021-06-08 11:45:40|15508.2|15388.2|15505.42|15385.42|15508.3|15388.3|15505.42|15385.42|10
1623152750000|2021-06-08 11:45:50|15505.39|15385.39|15501.5|15381.5|15505.39|15385.39|15501.5|15381.5|9
1623152760000|2021-06-08 11:46:00|15500.99|15380.99|15496.79|15376.79|15501|15381|15496.79|15376.79|10
1623152770000|2021-06-08 11:46:10|15499.35|15379.35|15494.28|15374.28|15499.55|15379.55|15494.28|15374.28|10
1623152780000|2021-06-08 11:46:20|15493.68|15373.68|15493.5|15373.5|15493.83|15373.83|15492.44|15372.44|10
1623152790000|2021-06-08 11:46:30|15493.69|15373.69|15496.54|15376.54|15496.89|15376.89|15493.69|15373.69|10
1623152800000|2021-06-08 11:46:40|15496.55|15376.55|15499.16|15379.16|15499.16|15379.16|15494.35|15374.35|10
1623152810000|2021-06-08 11:46:50|15499.27|15379.27|15503.83|15383.83|15503.83|15383.83|15499.27|15379.27|10
1623152820000|2021-06-08 11:47:00|15504.04|15384.04|15511.87|15391.87|15511.91|15391.91|15504.04|15384.04|10
1623152830000|2021-06-08 11:47:10|15512.28|15392.28|15522.11|15402.11|15522.11|15402.11|15512.28|15392.28|10
1623152840000|2021-06-08 11:47:20|15522.91|15402.91|15528.14|15408.14|15528.14|15408.14|15522.91|15402.91|10
1623152850000|2021-06-08 11:47:30|15528.16|15408.16|15527.95|15407.95|15529.19|15409.19|15527.87|15407.87|10
1623152860000|2021-06-08 11:47:40|15527.98|15407.98|15524.96|15404.96|15527.98|15407.98|15524.96|15404.96|10
1623152870000|2021-06-08 11:47:50|15525.29|15405.29|15523.46|15403.46|15525.34|15405.34|15523.46|15403.46|10
1623152880000|2021-06-08 11:48:00|15522.84|15402.84|15519.38|15399.38|15523.13|15403.13|15519.38|15399.38|9
1623152890000|2021-06-08 11:48:10|15517.46|15397.46|15512.22|15392.22|15517.46|15397.46|15512.22|15392.22|10
1623152900000|2021-06-08 11:48:20|15511.69|15391.69|15512.04|15392.04|15512.16|15392.16|15509.37|15389.37|10
1623152910000|2021-06-08 11:48:30|15512.17|15392.17|15535.23|15415.23|15535.23|15415.23|15510.79|15390.79|10
1623152920000|2021-06-08 11:48:40|15535.83|15415.83|15551.82|15431.82|15551.82|15431.82|15535.83|15415.83|10
1623152930000|2021-06-08 11:48:50|15553.38|15433.38|15563.62|15443.62|15563.62|15443.62|15553.14|15433.14|10
1623152940000|2021-06-08 11:49:00|15563.57|15443.57|15566.24|15446.24|15566.24|15446.24|15563.57|15443.57|9
1623152950000|2021-06-08 11:49:10|15565.2|15445.2|15556.14|15436.14|15565.2|15445.2|15556.14|15436.14|10
1623152960000|2021-06-08 11:49:20|15555.41|15435.41|15553.6|15433.6|15555.88|15435.88|15553.6|15433.6|10
1623152970000|2021-06-08 11:49:30|15553.68|15433.68|15555.72|15435.72|15555.96|15435.96|15553.68|15433.68|10
1623152980000|2021-06-08 11:49:40|15555.22|15435.22|15554.81|15434.81|15555.34|15435.34|15554.81|15434.81|10
1623152990000|2021-06-08 11:49:50|15554.47|15434.47|15557.61|15437.61|15557.61|15437.61|15554.47|15434.47|10
1623153000000|2021-06-08 11:50:00|15557.22|15437.22|15558.7|15438.7|15559.23|15439.23|15557.22|15437.22|10
1623153010000|2021-06-08 11:50:10|15558.43|15438.43|15554.14|15434.14|15558.43|15438.43|15554.14|15434.14|10
1623153020000|2021-06-08 11:50:20|15553.15|15433.15|15547.7|15427.7|15553.15|15433.15|15547.7|15427.7|10
1623153030000|2021-06-08 11:50:30|15547.22|15427.22|15548.42|15428.42|15548.42|15428.42|15546.23|15426.23|10
1623153040000|2021-06-08 11:50:40|15549.11|15429.11|15550.77|15430.77|15550.77|15430.77|15549.11|15429.11|10
1623153050000|2021-06-08 11:50:50|15550.97|15430.97|15551.48|15431.48|15551.63|15431.63|15550.82|15430.82|10
1623153060000|2021-06-08 11:51:00|15551.46|15431.46|15546.22|15426.22|15553.14|15433.14|15546.22|15426.22|10
1623153070000|2021-06-08 11:51:10|15545.06|15425.06|15538.08|15418.08|15545.06|15425.06|15538.08|15418.08|10
1623153080000|2021-06-08 11:51:20|15538.09|15418.09|15533.82|15413.82|15538.09|15418.09|15533.82|15413.82|10
1623153090000|2021-06-08 11:51:30|15533.38|15413.38|15536.46|15416.46|15536.46|15416.46|15533.38|15413.38|10
1623153100000|2021-06-08 11:51:40|15536.27|15416.27|15538.41|15418.41|15538.41|15418.41|15536.23|15416.23|10
1623153110000|2021-06-08 11:51:50|15539.26|15419.26|15539.69|15419.69|15539.9|15419.9|15538.82|15418.82|10
1623153120000|2021-06-08 11:52:00|15539.31|15419.31|15543.35|15423.35|15543.35|15423.35|15539.24|15419.24|10
1623153130000|2021-06-08 11:52:10|15544.04|15424.04|15539.84|15419.84|15544.04|15424.04|15539.84|15419.84|10
1623153140000|2021-06-08 11:52:20|15540.4|15420.4|15541.96|15421.96|15541.96|15421.96|15540.4|15420.4|10
1623153150000|2021-06-08 11:52:30|15542.3|15422.3|15544.54|15424.54|15544.54|15424.54|15541.89|15421.89|10
1623153160000|2021-06-08 11:52:40|15544.73|15424.73|15542.74|15422.74|15544.88|15424.88|15542.74|15422.74|10
1623153170000|2021-06-08 11:52:50|15542.83|15422.83|15543.95|15423.95|15544.08|15424.08|15542.83|15422.83|10
1623153180000|2021-06-08 11:53:00|15544.08|15424.08|15549.23|15429.23|15549.23|15429.23|15544.08|15424.08|10
1623153190000|2021-06-08 11:53:10|15550.92|15430.92|15557.25|15437.25|15557.47|15437.47|15550.92|15430.92|10
1623153200000|2021-06-08 11:53:20|15557.35|15437.35|15556.44|15436.44|15558.26|15438.26|15556.44|15436.44|10
1623153210000|2021-06-08 11:53:30|15556.79|15436.79|15556.02|15436.02|15557.5|15437.5|15556.02|15436.02|9
1623153220000|2021-06-08 11:53:40|15555.15|15435.15|15556.01|15436.01|15556.25|15436.25|15554.75|15434.75|10
1623153230000|2021-06-08 11:53:50|15556.32|15436.32|15553.32|15433.32|15556.32|15436.32|15553.32|15433.32|10
1623153240000|2021-06-08 11:54:00|15552.7|15432.7|15554.54|15434.54|15554.54|15434.54|15552.64|15432.64|9
1623153250000|2021-06-08 11:54:10|15554.7|15434.7|15558.89|15438.89|15558.89|15438.89|15554.49|15434.49|10
1623153260000|2021-06-08 11:54:20|15559.15|15439.15|15561.54|15441.54|15562.27|15442.27|15559.15|15439.15|10
1623153270000|2021-06-08 11:54:30|15561.68|15441.68|15563.26|15443.26|15563.26|15443.26|15561.05|15441.05|10
1623153280000|2021-06-08 11:54:40|15562.54|15442.54|15561.45|15441.45|15562.55|15442.55|15561.45|15441.45|10
1623153290000|2021-06-08 11:54:50|15561.53|15441.53|15565.38|15445.38|15565.38|15445.38|15561.53|15441.53|10
1623153300000|2021-06-08 11:55:00|15564.83|15444.83|15565.25|15445.25|15565.25|15445.25|15563.94|15443.94|9
1623153310000|2021-06-08 11:55:10|15565.16|15445.16|15569.05|15449.05|15569.05|15449.05|15565.16|15445.16|9
1623153320000|2021-06-08 11:55:20|15569.53|15449.53|15572.2|15452.2|15572.2|15452.2|15569.53|15449.53|10
1623153330000|2021-06-08 11:55:30|15571.48|15451.48|15575.32|15455.32|15575.32|15455.32|15571.48|15451.48|10
1623153340000|2021-06-08 11:55:40|15576.05|15456.05|15579.32|15459.32|15580.07|15460.07|15575.34|15455.34|10
1623153350000|2021-06-08 11:55:50|15579.03|15459.03|15581.21|15461.21|15581.21|15461.21|15578.8|15458.8|10
1623153360000|2021-06-08 11:56:00|15581.37|15461.37|15575.48|15455.48|15582.08|15462.08|15575.48|15455.48|10
1623153370000|2021-06-08 11:56:10|15575.68|15455.68|15574.29|15454.29|15575.85|15455.85|15572.4|15452.4|10
1623153380000|2021-06-08 11:56:20|15575.3|15455.3|15572.74|15452.74|15575.3|15455.3|15572.74|15452.74|10
1623153390000|2021-06-08 11:56:30|15572.11|15452.11|15574.13|15454.13|15574.52|15454.52|15572.11|15452.11|10
1623153400000|2021-06-08 11:56:40|15575.64|15455.64|15577.72|15457.72|15577.72|15457.72|15575.21|15455.21|10
1623153410000|2021-06-08 11:56:50|15577.68|15457.68|15582.17|15462.17|15582.34|15462.34|15577.68|15457.68|10
1623153420000|2021-06-08 11:57:00|15582.48|15462.48|15582.88|15462.88|15583.03|15463.03|15581.62|15461.62|10
1623153430000|2021-06-08 11:57:10|15583.21|15463.21|15582.87|15462.87|15584.22|15464.22|15582.87|15462.87|10
1623153440000|2021-06-08 11:57:20|15580.64|15460.64|15584.23|15464.23|15584.23|15464.23|15579.78|15459.78|10
1623153450000|2021-06-08 11:57:30|15584.7|15464.7|15612.17|15492.17|15612.17|15492.17|15584.7|15464.7|10
1623153460000|2021-06-08 11:57:40|15617.57|15497.57|15626.32|15506.32|15627.48|15507.48|15617.57|15497.57|10
1623153470000|2021-06-08 11:57:50|15625.59|15505.59|15624.18|15504.18|15625.92|15505.92|15623.92|15503.92|10
1623153480000|2021-06-08 11:58:00|15624.5|15504.5|15623.2|15503.2|15624.5|15504.5|15621.16|15501.16|10
1623153490000|2021-06-08 11:58:10|15622.75|15502.75|15623.85|15503.85|15625.27|15505.27|15622.75|15502.75|10
1623153500000|2021-06-08 11:58:20|15623.65|15503.65|15622.52|15502.52|15623.65|15503.65|15621.51|15501.51|10
1623153510000|2021-06-08 11:58:30|15622.23|15502.23|15612.58|15492.58|15622.23|15502.23|15612.58|15492.58|10
1623153520000|2021-06-08 11:58:40|15612.32|15492.32|15607.77|15487.77|15612.32|15492.32|15607.77|15487.77|10
1623153530000|2021-06-08 11:58:50|15607.3|15487.3|15611.12|15491.12|15611.12|15491.12|15607.3|15487.3|10
1623153540000|2021-06-08 11:59:00|15611.53|15491.53|15624.25|15504.25|15624.25|15504.25|15611.53|15491.53|10
1623153550000|2021-06-08 11:59:10|15625|15505|15625.03|15505.03|15625.28|15505.28|15623.56|15503.56|10
1623153560000|2021-06-08 11:59:20|15626.69|15506.69|15625.57|15505.57|15627.29|15507.29|15625.57|15505.57|10
1623153570000|2021-06-08 11:59:30|15625.58|15505.58|15622.36|15502.36|15625.58|15505.58|15622.36|15502.36|9
1623153580000|2021-06-08 11:59:40|15622.39|15502.39|15615.52|15495.52|15622.39|15502.39|15615.25|15495.25|10
1623153590000|2021-06-08 11:59:50|15614.24|15494.24|15611.11|15491.11|15614.24|15494.24|15611.11|15491.11|10
1623153600000|2021-06-08 12:00:00|15611.66|15491.66|15611.9|15491.9|15612.28|15492.28|15609.91|15489.91|10
1623153610000|2021-06-08 12:00:10|15612.75|15492.75|15613.04|15493.04|15613.45|15493.45|15612.37|15492.37|10
1623153620000|2021-06-08 12:00:20|15612.2|15492.2|15616.91|15496.91|15616.91|15496.91|15612.2|15492.2|10
1623153630000|2021-06-08 12:00:30|15617.55|15497.55|15623.24|15503.24|15623.24|15503.24|15617.55|15497.55|10
1623153640000|2021-06-08 12:00:40|15623.71|15503.71|15634.87|15514.87|15634.87|15514.87|15623.71|15503.71|10
1623153650000|2021-06-08 12:00:50|15635.42|15515.42|15636.03|15516.03|15638.61|15518.61|15635.42|15515.42|9
1623153660000|2021-06-08 12:01:00|15634.03|15514.03|15629.77|15509.77|15635.56|15515.56|15629.77|15509.77|10
1623153670000|2021-06-08 12:01:10|15630.23|15510.23|15626.12|15506.12|15630.23|15510.23|15625.8|15505.8|10
1623153680000|2021-06-08 12:01:20|15625.4|15505.4|15615.93|15495.93|15625.86|15505.86|15615.93|15495.93|10
1623153690000|2021-06-08 12:01:30|15615.61|15495.61|15610.29|15490.29|15616.68|15496.68|15610.29|15490.29|10
1623153700000|2021-06-08 12:01:40|15609.5|15489.5|15604.07|15484.07|15610.29|15490.29|15604.07|15484.07|10
1623153710000|2021-06-08 12:01:50|15603.38|15483.38|15598.75|15478.75|15603.46|15483.46|15598.75|15478.75|10
1623153720000|2021-06-08 12:02:00|15598.83|15478.83|15589.02|15469.02|15598.83|15478.83|15589.02|15469.02|10
1623153730000|2021-06-08 12:02:10|15588.12|15468.12|15582.37|15462.37|15588.12|15468.12|15582.37|15462.37|10
1623153740000|2021-06-08 12:02:20|15582.14|15462.14|15580.56|15460.56|15582.14|15462.14|15580.56|15460.56|10
1623153750000|2021-06-08 12:02:30|15579.15|15459.15|15584.86|15464.86|15585.2|15465.2|15579.15|15459.15|10
1623153760000|2021-06-08 12:02:40|15584.72|15464.72|15586.51|15466.51|15586.9|15466.9|15584.21|15464.21|10
1623153770000|2021-06-08 12:02:50|15586.02|15466.02|15586.15|15466.15|15586.15|15466.15|15584.66|15464.66|10
1623153780000|2021-06-08 12:03:00|15586.7|15466.7|15590.39|15470.39|15590.39|15470.39|15586.7|15466.7|10
1623153790000|2021-06-08 12:03:10|15590.84|15470.84|15586.35|15466.35|15590.84|15470.84|15586.2|15466.2|10
1623153800000|2021-06-08 12:03:20|15586.53|15466.53|15585.36|15465.36|15586.67|15466.67|15585.36|15465.36|10
1623153810000|2021-06-08 12:03:30|15584.26|15464.26|15586.16|15466.16|15586.47|15466.47|15584.26|15464.26|10
1623153820000|2021-06-08 12:03:40|15586.41|15466.41|15586.1|15466.1|15587.49|15467.49|15586.1|15466.1|10
1623153830000|2021-06-08 12:03:50|15586.56|15466.56|15584.07|15464.07|15586.86|15466.86|15584.07|15464.07|10
1623153840000|2021-06-08 12:04:00|15583.18|15463.18|15581.79|15461.79|15583.18|15463.18|15581.45|15461.45|10
1623153850000|2021-06-08 12:04:10|15581.71|15461.71|15582.06|15462.06|15582.13|15462.13|15580.82|15460.82|10
1623153860000|2021-06-08 12:04:20|15581.33|15461.33|15577.5|15457.5|15581.33|15461.33|15577.5|15457.5|10
1623153870000|2021-06-08 12:04:30|15576.73|15456.73|15570.72|15450.72|15576.73|15456.73|15570.36|15450.36|10
1623153880000|2021-06-08 12:04:40|15570.02|15450.02|15563.68|15443.68|15570.02|15450.02|15563.68|15443.68|10
1623153890000|2021-06-08 12:04:50|15562.87|15442.87|15557.15|15437.15|15562.87|15442.87|15557.15|15437.15|10
1623153900000|2021-06-08 12:05:00|15556.05|15436.05|15547.22|15427.22|15556.05|15436.05|15547.22|15427.22|10
1623153910000|2021-06-08 12:05:10|15546.9|15426.9|15542.8|15422.8|15546.9|15426.9|15542.8|15422.8|10
1623153920000|2021-06-08 12:05:20|15542.68|15422.68|15542.81|15422.81|15543.33|15423.33|15542.59|15422.59|10
1623153930000|2021-06-08 12:05:30|15542.75|15422.75|15544.67|15424.67|15545.14|15425.14|15542.75|15422.75|10
1623153940000|2021-06-08 12:05:40|15546.11|15426.11|15554.68|15434.68|15554.68|15434.68|15546.11|15426.11|10
1623153950000|2021-06-08 12:05:50|15551.64|15431.64|15553.51|15433.51|15553.51|15433.51|15550.99|15430.99|9
1623153960000|2021-06-08 12:06:00|15553.49|15433.49|15559.4|15439.4|15559.54|15439.54|15553.49|15433.49|10
1623153970000|2021-06-08 12:06:10|15559.22|15439.22|15559.33|15439.33|15560.03|15440.03|15559.1|15439.1|10
1623153980000|2021-06-08 12:06:20|15559.2|15439.2|15561.16|15441.16|15561.16|15441.16|15558.89|15438.89|10
1623153990000|2021-06-08 12:06:30|15564.24|15444.24|15559.73|15439.73|15564.24|15444.24|15559.73|15439.73|10
1623154000000|2021-06-08 12:06:40|15559.96|15439.96|15558.47|15438.47|15559.96|15439.96|15558.1|15438.1|10
1623154010000|2021-06-08 12:06:50|15558.79|15438.79|15557.92|15437.92|15558.79|15438.79|15556.49|15436.49|10
1623154020000|2021-06-08 12:07:00|15557.97|15437.97|15557.2|15437.2|15557.97|15437.97|15555.79|15435.79|10
1623154030000|2021-06-08 12:07:10|15556.77|15436.77|15555.53|15435.53|15556.81|15436.81|15555.53|15435.53|10
1623154040000|2021-06-08 12:07:20|15554.58|15434.58|15550.31|15430.31|15554.58|15434.58|15550.17|15430.17|10
1623154050000|2021-06-08 12:07:30|15550.46|15430.46|15553.31|15433.31|15553.31|15433.31|15549.4|15429.4|10
1623154060000|2021-06-08 12:07:40|15553.52|15433.52|15554.97|15434.97|15555.49|15435.49|15553.27|15433.27|10
1623154070000|2021-06-08 12:07:50|15555.59|15435.59|15556.29|15436.29|15556.29|15436.29|15555.59|15435.59|10
1623154080000|2021-06-08 12:08:00|15556.36|15436.36|15556.15|15436.15|15556.36|15436.36|15555.4|15435.4|9
1623154090000|2021-06-08 12:08:10|15556.28|15436.28|15565.33|15445.33|15565.33|15445.33|15556.28|15436.28|10
1623154100000|2021-06-08 12:08:20|15566.24|15446.24|15570.4|15450.4|15570.96|15450.96|15566.24|15446.24|10
1623154110000|2021-06-08 12:08:30|15570.56|15450.56|15568.3|15448.3|15570.56|15450.56|15568.01|15448.01|8
1623154120000|2021-06-08 12:08:40|15569.3|15449.3|15573.77|15453.77|15574.46|15454.46|15569.3|15449.3|10
1623154130000|2021-06-08 12:08:50|15573.81|15453.81|15573.77|15453.77|15574.04|15454.04|15573.43|15453.43|10
1623154140000|2021-06-08 12:09:00|15573.53|15453.53|15574.15|15454.15|15574.15|15454.15|15573.01|15453.01|10
1623154150000|2021-06-08 12:09:10|15574.39|15454.39|15576.64|15456.64|15576.87|15456.87|15574.39|15454.39|10
1623154160000|2021-06-08 12:09:20|15577.09|15457.09|15580.17|15460.17|15580.17|15460.17|15577.09|15457.09|10
1623154170000|2021-06-08 12:09:30|15579.05|15459.05|15578.33|15458.33|15580.75|15460.75|15578.33|15458.33|10
1623154180000|2021-06-08 12:09:40|15577.91|15457.91|15574.96|15454.96|15578.19|15458.19|15574.96|15454.96|10
1623154190000|2021-06-08 12:09:50|15574.64|15454.64|15571.23|15451.23|15574.74|15454.74|15571.23|15451.23|10
1623154200000|2021-06-08 12:10:00|15570.65|15450.65|15570.11|15450.11|15570.65|15450.65|15570.01|15450.01|9
1623154210000|2021-06-08 12:10:10|15569.11|15449.11|15568.8|15448.8|15569.11|15449.11|15568.01|15448.01|10
1623154220000|2021-06-08 12:10:20|15569.16|15449.16|15568.24|15448.24|15569.16|15449.16|15566.84|15446.84|10
1623154230000|2021-06-08 12:10:30|15567.63|15447.63|15569.33|15449.33|15569.33|15449.33|15566.45|15446.45|10
1623154240000|2021-06-08 12:10:40|15569.11|15449.11|15568.57|15448.57|15569.47|15449.47|15568.57|15448.57|10
1623154250000|2021-06-08 12:10:50|15566.88|15446.88|15562.9|15442.9|15566.88|15446.88|15562.9|15442.9|10
1623154260000|2021-06-08 12:11:00|15563.32|15443.32|15560.91|15440.91|15563.32|15443.32|15560.91|15440.91|10
1623154270000|2021-06-08 12:11:10|15559.86|15439.86|15555.54|15435.54|15559.86|15439.86|15555.22|15435.22|10
1623154280000|2021-06-08 12:11:20|15555.33|15435.33|15547.62|15427.62|15555.33|15435.33|15547.62|15427.62|10
1623154290000|2021-06-08 12:11:30|15546.96|15426.96|15544.41|15424.41|15546.96|15426.96|15544.41|15424.41|10
1623154300000|2021-06-08 12:11:40|15543.85|15423.85|15543.41|15423.41|15544.62|15424.62|15543.4|15423.4|10
1623154310000|2021-06-08 12:11:50|15543.67|15423.67|15542.97|15422.97|15544.21|15424.21|15542.91|15422.91|10
1623154320000|2021-06-08 12:12:00|15543.73|15423.73|15546.86|15426.86|15546.86|15426.86|15542.01|15422.01|10
1623154330000|2021-06-08 12:12:10|15546.43|15426.43|15548.95|15428.95|15548.95|15428.95|15546.43|15426.43|10
1623154340000|2021-06-08 12:12:20|15547.81|15427.81|15551.75|15431.75|15552.76|15432.76|15547.81|15427.81|10
1623154350000|2021-06-08 12:12:30|15553.06|15433.06|15557.21|15437.21|15557.52|15437.52|15553.06|15433.06|10
1623154360000|2021-06-08 12:12:40|15556.84|15436.84|15558.59|15438.59|15558.9|15438.9|15556.84|15436.84|10
1623154370000|2021-06-08 12:12:50|15559.18|15439.18|15560.08|15440.08|15560.08|15440.08|15558.96|15438.96|10
1623154380000|2021-06-08 12:13:00|15560.29|15440.29|15556.13|15436.13|15560.69|15440.69|15556.13|15436.13|10
1623154390000|2021-06-08 12:13:10|15556.12|15436.12|15554.75|15434.75|15556.12|15436.12|15554.69|15434.69|10
1623154400000|2021-06-08 12:13:20|15554.31|15434.31|15557|15437|15557|15437|15554.31|15434.31|9
1623154410000|2021-06-08 12:13:30|15556.76|15436.76|15559.06|15439.06|15559.06|15439.06|15556.76|15436.76|9
1623154420000|2021-06-08 12:13:40|15559.67|15439.67|15560.91|15440.91|15560.91|15440.91|15559.54|15439.54|10
1623154430000|2021-06-08 12:13:50|15561.09|15441.09|15564.93|15444.93|15565.13|15445.13|15561.09|15441.09|10
1623154440000|2021-06-08 12:14:00|15565.1|15445.1|15567.75|15447.75|15567.75|15447.75|15565.05|15445.05|9
1623154450000|2021-06-08 12:14:10|15567.3|15447.3|15567.1|15447.1|15568.14|15448.14|15566.85|15446.85|10
1623154460000|2021-06-08 12:14:20|15567.28|15447.28|15568.27|15448.27|15569.6|15449.6|15566.88|15446.88|10
1623154470000|2021-06-08 12:14:30|15567.57|15447.57|15565.57|15445.57|15567.57|15447.57|15565.54|15445.54|9
1623154480000|2021-06-08 12:14:40|15565.48|15445.48|15562.52|15442.52|15565.48|15445.48|15562.52|15442.52|9
1623154490000|2021-06-08 12:14:50|15562.8|15442.8|15562.04|15442.04|15562.8|15442.8|15561.97|15441.97|10
1623154500000|2021-06-08 12:15:00|15562.52|15442.52|15563.14|15443.14|15563.29|15443.29|15562.52|15442.52|10
1623154510000|2021-06-08 12:15:10|15563.58|15443.58|15564.45|15444.45|15564.45|15444.45|15563.13|15443.13|10
1623154520000|2021-06-08 12:15:20|15564.7|15444.7|15570.45|15450.45|15570.45|15450.45|15564.7|15444.7|10
1623154530000|2021-06-08 12:15:30|15571.07|15451.07|15578.46|15458.46|15578.46|15458.46|15571.07|15451.07|10
1623154540000|2021-06-08 12:15:40|15578.99|15458.99|15584.94|15464.94|15585.51|15465.51|15578.99|15458.99|10
1623154550000|2021-06-08 12:15:50|15584.97|15464.97|15585.35|15465.35|15586.73|15466.73|15584.97|15464.97|10
1623154560000|2021-06-08 12:16:00|15584.53|15464.53|15584.25|15464.25|15584.86|15464.86|15582.84|15462.84|10
1623154570000|2021-06-08 12:16:10|15584.47|15464.47|15587.54|15467.54|15587.54|15467.54|15584.25|15464.25|10
1623154580000|2021-06-08 12:16:20|15587.53|15467.53|15589.95|15469.95|15590.78|15470.78|15587.53|15467.53|10
1623154590000|2021-06-08 12:16:30|15589.64|15469.64|15590.36|15470.36|15590.36|15470.36|15589.35|15469.35|9
1623154600000|2021-06-08 12:16:40|15591.08|15471.08|15591.16|15471.16|15592.16|15472.16|15591.04|15471.04|10
1623154610000|2021-06-08 12:16:50|15590.61|15470.61|15590.33|15470.33|15590.61|15470.61|15589.92|15469.92|10
1623154620000|2021-06-08 12:17:00|15590.68|15470.68|15591.87|15471.87|15591.87|15471.87|15590.47|15470.47|10
1623154630000|2021-06-08 12:17:10|15593.16|15473.16|15598.55|15478.55|15598.55|15478.55|15592.94|15472.94|10
1623154640000|2021-06-08 12:17:20|15598.87|15478.87|15602.4|15482.4|15602.88|15482.88|15598.87|15478.87|10
1623154650000|2021-06-08 12:17:30|15602.93|15482.93|15606.73|15486.73|15607|15487|15602.93|15482.93|10
1623154660000|2021-06-08 12:17:40|15606.13|15486.13|15606.88|15486.88|15609.62|15489.62|15606.13|15486.13|10
1623154670000|2021-06-08 12:17:50|15605.76|15485.76|15600.57|15480.57|15605.76|15485.76|15600.57|15480.57|10
1623154680000|2021-06-08 12:18:00|15600.14|15480.14|15596.88|15476.88|15600.14|15480.14|15596.65|15476.65|9
1623154690000|2021-06-08 12:18:10|15596.69|15476.69|15597.13|15477.13|15597.92|15477.92|15596.69|15476.69|10
1623154700000|2021-06-08 12:18:20|15596.74|15476.74|15593.59|15473.59|15596.74|15476.74|15593.59|15473.59|10
1623154710000|2021-06-08 12:18:30|15593.13|15473.13|15589.18|15469.18|15593.13|15473.13|15589.18|15469.18|10
1623154720000|2021-06-08 12:18:40|15589.58|15469.58|15590.68|15470.68|15590.89|15470.89|15589.58|15469.58|9
1623154730000|2021-06-08 12:18:50|15591.1|15471.1|15593.55|15473.55|15593.58|15473.58|15591.1|15471.1|10
1623154740000|2021-06-08 12:19:00|15594.63|15474.63|15596.26|15476.26|15596.79|15476.79|15594.63|15474.63|10
1623154750000|2021-06-08 12:19:10|15596.33|15476.33|15599.07|15479.07|15599.26|15479.26|15596.26|15476.26|9
1623154760000|2021-06-08 12:19:20|15599.67|15479.67|15596.93|15476.93|15599.67|15479.67|15596.93|15476.93|10
1623154770000|2021-06-08 12:19:30|15597.01|15477.01|15600.37|15480.37|15600.37|15480.37|15596.9|15476.9|10
1623154780000|2021-06-08 12:19:40|15601.61|15481.61|15603.02|15483.02|15603.02|15483.02|15600.92|15480.92|10
1623154790000|2021-06-08 12:19:50|15603.6|15483.6|15604.69|15484.69|15604.81|15484.81|15603.6|15483.6|9
1623154800000|2021-06-08 12:20:00|15605.3|15485.3|15609.83|15489.83|15609.92|15489.92|15605.3|15485.3|10
1623154810000|2021-06-08 12:20:10|15610.18|15490.18|15613.88|15493.88|15614.2|15494.2|15610.18|15490.18|10
1623154820000|2021-06-08 12:20:20|15614.55|15494.55|15615.47|15495.47|15616.28|15496.28|15614.55|15494.55|9
1623154830000|2021-06-08 12:20:30|15616.11|15496.11|15617.74|15497.74|15617.74|15497.74|15615.9|15495.9|10
1623154840000|2021-06-08 12:20:40|15618.32|15498.32|15619.36|15499.36|15619.36|15499.36|15617.44|15497.44|10
1623154850000|2021-06-08 12:20:50|15618.49|15498.49|15621.48|15501.48|15621.48|15501.48|15618.32|15498.32|10
1623154860000|2021-06-08 12:21:00|15620.92|15500.92|15620.01|15500.01|15621.67|15501.67|15619.82|15499.82|10
1623154870000|2021-06-08 12:21:10|15620.36|15500.36|15613.36|15493.36|15620.65|15500.65|15613.36|15493.36|10
1623154880000|2021-06-08 12:21:20|15612.3|15492.3|15607.42|15487.42|15612.3|15492.3|15607.42|15487.42|10
1623154890000|2021-06-08 12:21:30|15606.01|15486.01|15603.27|15483.27|15606.01|15486.01|15603.19|15483.19|10
1623154900000|2021-06-08 12:21:40|15602.84|15482.84|15599.39|15479.39|15602.84|15482.84|15599.39|15479.39|9
1623154910000|2021-06-08 12:21:50|15599.25|15479.25|15595.95|15475.95|15599.25|15479.25|15595.95|15475.95|10
1623154920000|2021-06-08 12:22:00|15595.37|15475.37|15597.11|15477.11|15597.11|15477.11|15594.61|15474.61|10
1623154930000|2021-06-08 12:22:10|15597.04|15477.04|15602.38|15482.38|15602.45|15482.45|15597.04|15477.04|10
1623154940000|2021-06-08 12:22:20|15602.03|15482.03|15604.6|15484.6|15604.6|15484.6|15602.03|15482.03|10
1623154950000|2021-06-08 12:22:30|15604.98|15484.98|15605.97|15485.97|15605.97|15485.97|15604.68|15484.68|10
1623154960000|2021-06-08 12:22:40|15605.71|15485.71|15603.61|15483.61|15605.71|15485.71|15603.61|15483.61|10
1623154970000|2021-06-08 12:22:50|15603.35|15483.35|15600.66|15480.66|15603.59|15483.59|15600.66|15480.66|10
1623154980000|2021-06-08 12:23:00|15600.55|15480.55|15599.81|15479.81|15600.72|15480.72|15599.81|15479.81|10
1623154990000|2021-06-08 12:23:10|15600.24|15480.24|15601.92|15481.92|15602.2|15482.2|15600.24|15480.24|10
1623155000000|2021-06-08 12:23:20|15601.58|15481.58|15599.27|15479.27|15601.58|15481.58|15599.27|15479.27|10
1623155010000|2021-06-08 12:23:30|15599.62|15479.62|15598.3|15478.3|15599.71|15479.71|15598.29|15478.29|10
1623155020000|2021-06-08 12:23:40|15598.4|15478.4|15595.44|15475.44|15598.4|15478.4|15595.44|15475.44|10
1623155030000|2021-06-08 12:23:50|15594.72|15474.72|15594.57|15474.57|15595.66|15475.66|15594.53|15474.53|10
1623155040000|2021-06-08 12:24:00|15595.08|15475.08|15595.58|15475.58|15595.58|15475.58|15594.09|15474.09|10
1623155050000|2021-06-08 12:24:10|15595.87|15475.87|15594.83|15474.83|15595.87|15475.87|15594.83|15474.83|10
1623155060000|2021-06-08 12:24:20|15594.96|15474.96|15595.9|15475.9|15595.96|15475.96|15594.72|15474.72|9
1623155070000|2021-06-08 12:24:30|15595.97|15475.97|15596.41|15476.41|15597.77|15477.77|15595.97|15475.97|10
1623155080000|2021-06-08 12:24:40|15596.16|15476.16|15592.61|15472.61|15596.16|15476.16|15592.61|15472.61|9
1623155090000|2021-06-08 12:24:50|15592.22|15472.22|15584.16|15464.16|15592.22|15472.22|15584.16|15464.16|10
1623155100000|2021-06-08 12:25:00|15582.67|15462.67|15572.29|15452.29|15582.75|15462.75|15572.29|15452.29|10
1623155110000|2021-06-08 12:25:10|15572.1|15452.1|15573.59|15453.59|15573.59|15453.59|15571.53|15451.53|10
1623155120000|2021-06-08 12:25:20|15574.08|15454.08|15572.9|15452.9|15575.53|15455.53|15572.9|15452.9|10
1623155130000|2021-06-08 12:25:30|15573.12|15453.12|15576.21|15456.21|15576.57|15456.57|15573.12|15453.12|10
1623155140000|2021-06-08 12:25:40|15576.69|15456.69|15575.19|15455.19|15576.8|15456.8|15575.19|15455.19|10
1623155150000|2021-06-08 12:25:50|15575.22|15455.22|15574.42|15454.42|15575.22|15455.22|15573.19|15453.19|10
1623155160000|2021-06-08 12:26:00|15575.18|15455.18|15581.36|15461.36|15581.36|15461.36|15575.18|15455.18|10
1623155170000|2021-06-08 12:26:10|15582.56|15462.56|15589.97|15469.97|15590.27|15470.27|15582.56|15462.56|10
1623155180000|2021-06-08 12:26:20|15590.39|15470.39|15592.78|15472.78|15592.78|15472.78|15590.27|15470.27|10
1623155190000|2021-06-08 12:26:30|15593.34|15473.34|15596.57|15476.57|15596.58|15476.58|15593.34|15473.34|10
1623155200000|2021-06-08 12:26:40|15596.6|15476.6|15599.63|15479.63|15599.78|15479.78|15596.52|15476.52|10
1623155210000|2021-06-08 12:26:50|15600.18|15480.18|15598.06|15478.06|15600.18|15480.18|15597.52|15477.52|10
1623155220000|2021-06-08 12:27:00|15597.8|15477.8|15597.28|15477.28|15598.66|15478.66|15596.47|15476.47|10
1623155230000|2021-06-08 12:27:10|15596.92|15476.92|15590.79|15470.79|15596.92|15476.92|15590.79|15470.79|10
1623155240000|2021-06-08 12:27:20|15589.55|15469.55|15584.73|15464.73|15589.55|15469.55|15584.36|15464.36|9
1623155250000|2021-06-08 12:27:30|15584.51|15464.51|15579.13|15459.13|15584.84|15464.84|15579.13|15459.13|10
1623155260000|2021-06-08 12:27:40|15579.67|15459.67|15569.88|15449.88|15579.67|15459.67|15569.88|15449.88|9
1623155270000|2021-06-08 12:27:50|15569.05|15449.05|15567.48|15447.48|15569.05|15449.05|15567.37|15447.37|9
1623155280000|2021-06-08 12:28:00|15567.62|15447.62|15565.1|15445.1|15567.62|15447.62|15564.64|15444.64|10
1623155290000|2021-06-08 12:28:10|15564.06|15444.06|15558.88|15438.88|15564.06|15444.06|15558.88|15438.88|10
1623155300000|2021-06-08 12:28:20|15558.68|15438.68|15555.55|15435.55|15558.68|15438.68|15555.55|15435.55|10
1623155310000|2021-06-08 12:28:30|15556.08|15436.08|15557.54|15437.54|15557.54|15437.54|15555.89|15435.89|10
1623155320000|2021-06-08 12:28:40|15557.62|15437.62|15556.43|15436.43|15558.48|15438.48|15556.21|15436.21|9
1623155330000|2021-06-08 12:28:50|15556.48|15436.48|15554.04|15434.04|15556.48|15436.48|15554.04|15434.04|9
1623155340000|2021-06-08 12:29:00|15553.94|15433.94|15553.89|15433.89|15554.44|15434.44|15552.89|15432.89|10
1623155350000|2021-06-08 12:29:10|15551.45|15431.45|15549.44|15429.44|15551.45|15431.45|15549.44|15429.44|9
1623155360000|2021-06-08 12:29:20|15549.64|15429.64|15550.8|15430.8|15550.8|15430.8|15549.31|15429.31|10
1623155370000|2021-06-08 12:29:30|15551.56|15431.56|15551.95|15431.95|15552.22|15432.22|15551.56|15431.56|10
1623155380000|2021-06-08 12:29:40|15552.32|15432.32|15554.61|15434.61|15554.76|15434.76|15552.32|15432.32|10
1623155390000|2021-06-08 12:29:50|15554.63|15434.63|15556.39|15436.39|15556.5|15436.5|15554.55|15434.55|10
1623155400000|2021-06-08 12:30:00|15555.99|15435.99|15557.87|15437.87|15557.87|15437.87|15555.48|15435.48|10
1623155410000|2021-06-08 12:30:10|15557.73|15437.73|15558.53|15438.53|15558.96|15438.96|15557.56|15437.56|10
1623155420000|2021-06-08 12:30:20|15558.38|15438.38|15563.99|15443.99|15563.99|15443.99|15558.38|15438.38|10
1623155430000|2021-06-08 12:30:30|15564.8|15444.8|15570.23|15450.23|15570.23|15450.23|15564.8|15444.8|10
1623155440000|2021-06-08 12:30:40|15570.2|15450.2|15572.95|15452.95|15572.95|15452.95|15570.09|15450.09|10
1623155450000|2021-06-08 12:30:50|15572.98|15452.98|15575.84|15455.84|15576.55|15456.55|15572.98|15452.98|10
1623155460000|2021-06-08 12:31:00|15575.91|15455.91|15575.43|15455.43|15576.14|15456.14|15575.43|15455.43|9
1623155470000|2021-06-08 12:31:10|15575.26|15455.26|15574.88|15454.88|15575.62|15455.62|15574.79|15454.79|9
1623155480000|2021-06-08 12:31:20|15574.14|15454.14|15571.68|15451.68|15574.14|15454.14|15571.68|15451.68|10
1623155490000|2021-06-08 12:31:30|15571.11|15451.11|15568.58|15448.58|15571.11|15451.11|15568.58|15448.58|9
1623155500000|2021-06-08 12:31:40|15567.87|15447.87|15564.35|15444.35|15567.87|15447.87|15564.26|15444.26|10
1623155510000|2021-06-08 12:31:50|15564.33|15444.33|15564.78|15444.78|15564.78|15444.78|15563.57|15443.57|9
1623155520000|2021-06-08 12:32:00|15564.85|15444.85|15561.44|15441.44|15565.22|15445.22|15561.44|15441.44|10
1623155530000|2021-06-08 12:32:10|15560.02|15440.02|15559.32|15439.32|15560.72|15440.72|15558.37|15438.37|10
1623155540000|2021-06-08 12:32:20|15559.35|15439.35|15558.65|15438.65|15560|15440|15558.5|15438.5|10
1623155550000|2021-06-08 12:32:30|15557.88|15437.88|15553.66|15433.66|15557.88|15437.88|15553.66|15433.66|10
1623155560000|2021-06-08 12:32:40|15554.15|15434.15|15549.42|15429.42|15554.19|15434.19|15549.42|15429.42|10
1623155570000|2021-06-08 12:32:50|15549.4|15429.4|15548.16|15428.16|15549.43|15429.43|15548.16|15428.16|10
1623155580000|2021-06-08 12:33:00|15547.52|15427.52|15543.76|15423.76|15547.74|15427.74|15543.76|15423.76|10
1623155590000|2021-06-08 12:33:10|15543.08|15423.08|15542.1|15422.1|15543.08|15423.08|15540.93|15420.93|10
1623155600000|2021-06-08 12:33:20|15542.15|15422.15|15543.53|15423.53|15544.04|15424.04|15542.15|15422.15|10
1623155610000|2021-06-08 12:33:30|15543.14|15423.14|15543.13|15423.13|15543.25|15423.25|15542.66|15422.66|9
1623155620000|2021-06-08 12:33:40|15541.75|15421.75|15551.3|15431.3|15551.3|15431.3|15541.51|15421.51|10
1623155630000|2021-06-08 12:33:50|15551.9|15431.9|15559.51|15439.51|15559.51|15439.51|15551.9|15431.9|10
1623155640000|2021-06-08 12:34:00|15560.17|15440.17|15560.54|15440.54|15561.99|15441.99|15560.17|15440.17|10
1623155650000|2021-06-08 12:34:10|15561.54|15441.54|15562.89|15442.89|15562.89|15442.89|15561.54|15441.54|9
1623155660000|2021-06-08 12:34:20|15562.85|15442.85|15563.22|15443.22|15563.67|15443.67|15562.85|15442.85|10
1623155670000|2021-06-08 12:34:30|15561.67|15441.67|15560.46|15440.46|15561.99|15441.99|15560.46|15440.46|10
1623155680000|2021-06-08 12:34:40|15559.5|15439.5|15557.31|15437.31|15559.73|15439.73|15557.31|15437.31|10
1623155690000|2021-06-08 12:34:50|15557.14|15437.14|15551.8|15431.8|15557.14|15437.14|15551.75|15431.75|10
1623155700000|2021-06-08 12:35:00|15550.82|15430.82|15550.36|15430.36|15550.84|15430.84|15550.02|15430.02|10
1623155710000|2021-06-08 12:35:10|15550.2|15430.2|15544.23|15424.23|15550.2|15430.2|15544.23|15424.23|10
1623155720000|2021-06-08 12:35:20|15544.5|15424.5|15543.11|15423.11|15544.5|15424.5|15542.98|15422.98|10
1623155730000|2021-06-08 12:35:30|15543.08|15423.08|15541.88|15421.88|15543.37|15423.37|15541.81|15421.81|10
1623155740000|2021-06-08 12:35:40|15541.21|15421.21|15537.53|15417.53|15541.26|15421.26|15537.53|15417.53|10
1623155750000|2021-06-08 12:35:50|15535.28|15415.28|15527.62|15407.62|15535.28|15415.28|15527.62|15407.62|10
1623155760000|2021-06-08 12:36:00|15528.02|15408.02|15522.92|15402.92|15528.23|15408.23|15522.92|15402.92|10
1623155770000|2021-06-08 12:36:10|15521.07|15401.07|15519.85|15399.85|15521.19|15401.19|15519.85|15399.85|10
1623155780000|2021-06-08 12:36:20|15518.71|15398.71|15517.1|15397.1|15518.71|15398.71|15516.67|15396.67|10
1623155790000|2021-06-08 12:36:30|15516.53|15396.53|15514.36|15394.36|15516.59|15396.59|15513.95|15393.95|10
1623155800000|2021-06-08 12:36:40|15513.49|15393.49|15512.07|15392.07|15513.49|15393.49|15511.66|15391.66|10
1623155810000|2021-06-08 12:36:50|15511.63|15391.63|15510.92|15390.92|15512.04|15392.04|15510.92|15390.92|10
1623155820000|2021-06-08 12:37:00|15510.5|15390.5|15509.97|15389.97|15511.1|15391.1|15509.72|15389.72|10
1623155830000|2021-06-08 12:37:10|15510.82|15390.82|15513.76|15393.76|15513.76|15393.76|15509.86|15389.86|10
1623155840000|2021-06-08 12:37:20|15513.55|15393.55|15516.55|15396.55|15516.55|15396.55|15513.55|15393.55|10
1623155850000|2021-06-08 12:37:30|15516.99|15396.99|15518.03|15398.03|15518.25|15398.25|15516.99|15396.99|10
1623155860000|2021-06-08 12:37:40|15518.34|15398.34|15518.47|15398.47|15519.17|15399.17|15518|15398|10
1623155870000|2021-06-08 12:37:50|15518.05|15398.05|15516.23|15396.23|15518.6|15398.6|15516.23|15396.23|10
1623155880000|2021-06-08 12:38:00|15516.34|15396.34|15512.68|15392.68|15516.34|15396.34|15512.68|15392.68|9
1623155890000|2021-06-08 12:38:10|15513.26|15393.26|15514.61|15394.61|15514.61|15394.61|15513.26|15393.26|10
1623155900000|2021-06-08 12:38:20|15514.66|15394.66|15516.15|15396.15|15516.15|15396.15|15514.66|15394.66|10
1623155910000|2021-06-08 12:38:30|15516.33|15396.33|15520.33|15400.33|15520.33|15400.33|15516.33|15396.33|10
1623155920000|2021-06-08 12:38:40|15520.49|15400.49|15519.98|15399.98|15521.05|15401.05|15519.98|15399.98|10
1623155930000|2021-06-08 12:38:50|15520.14|15400.14|15515.81|15395.81|15520.14|15400.14|15515.81|15395.81|10
1623155940000|2021-06-08 12:39:00|15515.67|15395.67|15513.17|15393.17|15515.67|15395.67|15513.14|15393.14|10
1623155950000|2021-06-08 12:39:10|15512.25|15392.25|15511.53|15391.53|15512.25|15392.25|15511.53|15391.53|10
1623155960000|2021-06-08 12:39:20|15511.18|15391.18|15509.99|15389.99|15512.18|15392.18|15509.99|15389.99|10
1623155970000|2021-06-08 12:39:30|15509.97|15389.97|15506.7|15386.7|15510.14|15390.14|15506.7|15386.7|10
1623155980000|2021-06-08 12:39:40|15506.19|15386.19|15502.77|15382.77|15506.19|15386.19|15502.77|15382.77|10
1623155990000|2021-06-08 12:39:50|15502.94|15382.94|15500.12|15380.12|15502.94|15382.94|15500.12|15380.12|10
1623156000000|2021-06-08 12:40:00|15499.55|15379.55|15490.94|15370.94|15499.55|15379.55|15490.94|15370.94|10
1623156010000|2021-06-08 12:40:10|15490.88|15370.88|15478.53|15358.53|15490.88|15370.88|15478.53|15358.53|10
1623156020000|2021-06-08 12:40:20|15476.37|15356.37|15469.71|15349.71|15476.37|15356.37|15469.71|15349.71|10
1623156030000|2021-06-08 12:40:30|15468.86|15348.86|15466.15|15346.15|15468.86|15348.86|15465.63|15345.63|10
1623156040000|2021-06-08 12:40:40|15465.93|15345.93|15463.48|15343.48|15465.93|15345.93|15463.48|15343.48|10
1623156050000|2021-06-08 12:40:50|15462.52|15342.52|15462.9|15342.9|15463.88|15343.88|15462.52|15342.52|10
1623156060000|2021-06-08 12:41:00|15461.92|15341.92|15461.99|15341.99|15461.99|15341.99|15460.8|15340.8|9
1623156070000|2021-06-08 12:41:10|15461.95|15341.95|15463.67|15343.67|15463.67|15343.67|15460.61|15340.61|10
1623156080000|2021-06-08 12:41:20|15463.31|15343.31|15451.37|15331.37|15463.31|15343.31|15451.37|15331.37|10
1623156090000|2021-06-08 12:41:30|15450.49|15330.49|15436.04|15316.04|15450.49|15330.49|15436.04|15316.04|9
1623156100000|2021-06-08 12:41:40|15434.31|15314.31|15433.77|15313.77|15434.31|15314.31|15432.65|15312.65|10
1623156110000|2021-06-08 12:41:50|15434.75|15314.75|15433.8|15313.8|15435.2|15315.2|15433.8|15313.8|10
1623156120000|2021-06-08 12:42:00|15433.04|15313.04|15434.09|15314.09|15434.69|15314.69|15432.27|15312.27|10
1623156130000|2021-06-08 12:42:10|15434.34|15314.34|15438.25|15318.25|15438.25|15318.25|15434.34|15314.34|10
1623156140000|2021-06-08 12:42:20|15439.31|15319.31|15440.42|15320.42|15440.78|15320.78|15439.31|15319.31|10
1623156150000|2021-06-08 12:42:30|15440.15|15320.15|15437.43|15317.43|15440.15|15320.15|15436.73|15316.73|10
1623156160000|2021-06-08 12:42:40|15436.76|15316.76|15434.5|15314.5|15437.19|15317.19|15434.5|15314.5|10
1623156170000|2021-06-08 12:42:50|15434.33|15314.33|15433.76|15313.76|15435.57|15315.57|15433.76|15313.76|9
1623156180000|2021-06-08 12:43:00|15433.31|15313.31|15432.57|15312.57|15433.33|15313.33|15432.57|15312.57|10
1623156190000|2021-06-08 12:43:10|15432.53|15312.53|15433.11|15313.11|15433.29|15313.29|15431.76|15311.76|10
1623156200000|2021-06-08 12:43:20|15433.53|15313.53|15434.57|15314.57|15434.57|15314.57|15433.37|15313.37|9
1623156210000|2021-06-08 12:43:30|15434.62|15314.62|15428.39|15308.39|15434.76|15314.76|15428.39|15308.39|10
1623156220000|2021-06-08 12:43:40|15428.22|15308.22|15420.27|15300.27|15428.22|15308.22|15420.27|15300.27|10
1623156230000|2021-06-08 12:43:50|15420.06|15300.06|15419.7|15299.7|15420.45|15300.45|15419.68|15299.68|10
1623156240000|2021-06-08 12:44:00|15419.79|15299.79|15420.34|15300.34|15421.11|15301.11|15419.66|15299.66|10
1623156250000|2021-06-08 12:44:10|15420.83|15300.83|15425.45|15305.45|15425.46|15305.46|15420.83|15300.83|10
1623156260000|2021-06-08 12:44:20|15426.17|15306.17|15427.13|15307.13|15427.85|15307.85|15426.17|15306.17|10
1623156270000|2021-06-08 12:44:30|15427.86|15307.86|15429.64|15309.64|15430.79|15310.79|15427.86|15307.86|10
1623156280000|2021-06-08 12:44:40|15430.3|15310.3|15431.97|15311.97|15432.44|15312.44|15430.3|15310.3|10
1623156290000|2021-06-08 12:44:50|15431.3|15311.3|15430.95|15310.95|15431.54|15311.54|15430.71|15310.71|9
1623156300000|2021-06-08 12:45:00|15430.4|15310.4|15425.6|15305.6|15430.4|15310.4|15425.6|15305.6|10
1623156310000|2021-06-08 12:45:10|15425.53|15305.53|15419.54|15299.54|15425.53|15305.53|15419.43|15299.43|10
1623156320000|2021-06-08 12:45:20|15418.12|15298.12|15409.56|15289.56|15418.12|15298.12|15409.56|15289.56|10
1623156330000|2021-06-08 12:45:30|15409.67|15289.67|15406.69|15286.69|15409.67|15289.67|15406.58|15286.58|10
1623156340000|2021-06-08 12:45:40|15405.29|15285.29|15403.41|15283.41|15405.29|15285.29|15403.21|15283.21|10
1623156350000|2021-06-08 12:45:50|15402.65|15282.65|15406.03|15286.03|15406.03|15286.03|15402.44|15282.44|10
1623156360000|2021-06-08 12:46:00|15406.47|15286.47|15416.83|15296.83|15416.83|15296.83|15406.47|15286.47|10
1623156370000|2021-06-08 12:46:10|15417.23|15297.23|15424.2|15304.2|15424.2|15304.2|15417.23|15297.23|10
1623156380000|2021-06-08 12:46:20|15425.05|15305.05|15428.68|15308.68|15428.68|15308.68|15424.78|15304.78|10
1623156390000|2021-06-08 12:46:30|15429.46|15309.46|15438.27|15318.27|15438.69|15318.69|15429.46|15309.46|10
1623156400000|2021-06-08 12:46:40|15438.73|15318.73|15438.54|15318.54|15439.57|15319.57|15438.54|15318.54|10
1623156410000|2021-06-08 12:46:50|15438.26|15318.26|15440.43|15320.43|15440.5|15320.5|15438.15|15318.15|10
1623156420000|2021-06-08 12:47:00|15440.59|15320.59|15435.65|15315.65|15440.59|15320.59|15435.65|15315.65|10
1623156430000|2021-06-08 12:47:10|15435.42|15315.42|15434|15314|15435.42|15315.42|15434|15314|9
1623156440000|2021-06-08 12:47:20|15433.9|15313.9|15433.57|15313.57|15434.26|15314.26|15432.78|15312.78|10
1623156450000|2021-06-08 12:47:30|15434.2|15314.2|15432.35|15312.35|15434.2|15314.2|15432.35|15312.35|10
1623156460000|2021-06-08 12:47:40|15431.79|15311.79|15428.22|15308.22|15431.79|15311.79|15428.22|15308.22|9
1623156470000|2021-06-08 12:47:50|15428.36|15308.36|15428.76|15308.76|15429.24|15309.24|15428.36|15308.36|10
1623156480000|2021-06-08 12:48:00|15428.35|15308.35|15424.78|15304.78|15428.72|15308.72|15424.78|15304.78|10
1623156490000|2021-06-08 12:48:10|15424.71|15304.71|15423.6|15303.6|15424.71|15304.71|15423.6|15303.6|10
1623156500000|2021-06-08 12:48:20|15423.03|15303.03|15423.21|15303.21|15423.59|15303.59|15423.03|15303.03|10
1623156510000|2021-06-08 12:48:30|15423.09|15303.09|15420.39|15300.39|15423.09|15303.09|15420.39|15300.39|10
1623156520000|2021-06-08 12:48:40|15419.2|15299.2|15413.92|15293.92|15419.2|15299.2|15413.92|15293.92|10
1623156530000|2021-06-08 12:48:50|15412.53|15292.53|15404.81|15284.81|15412.53|15292.53|15404.51|15284.51|10
1623156540000|2021-06-08 12:49:00|15404.34|15284.34|15403.14|15283.14|15404.34|15284.34|15402.97|15282.97|10
1623156550000|2021-06-08 12:49:10|15402.61|15282.61|15405.85|15285.85|15405.85|15285.85|15402.61|15282.61|10
1623156560000|2021-06-08 12:49:20|15406.35|15286.35|15413.76|15293.76|15413.76|15293.76|15406.35|15286.35|10
1623156570000|2021-06-08 12:49:30|15413.55|15293.55|15414.04|15294.04|15416.04|15296.04|15413.38|15293.38|9
1623156580000|2021-06-08 12:49:40|15413.58|15293.58|15409.87|15289.87|15413.84|15293.84|15409.87|15289.87|10
1623156590000|2021-06-08 12:49:50|15409.11|15289.11|15405.84|15285.84|15409.11|15289.11|15405.64|15285.64|9
1623156600000|2021-06-08 12:50:00|15404.94|15284.94|15404.06|15284.06|15404.94|15284.94|15404.06|15284.06|10
1623156610000|2021-06-08 12:50:10|15403.93|15283.93|15402.51|15282.51|15403.93|15283.93|15402.51|15282.51|10
1623156620000|2021-06-08 12:50:20|15401.07|15281.07|15395.7|15275.7|15401.07|15281.07|15395.63|15275.63|10
1623156630000|2021-06-08 12:50:30|15395.69|15275.69|15397.09|15277.09|15397.69|15277.69|15395.69|15275.69|9
1623156640000|2021-06-08 12:50:40|15397.44|15277.44|15404.09|15284.09|15404.09|15284.09|15397.44|15277.44|10
1623156650000|2021-06-08 12:50:50|15404.33|15284.33|15406.94|15286.94|15406.94|15286.94|15404.33|15284.33|10
1623156660000|2021-06-08 12:51:00|15408.01|15288.01|15416.66|15296.66|15416.66|15296.66|15408.01|15288.01|10
1623156670000|2021-06-08 12:51:10|15418.26|15298.26|15419.53|15299.53|15419.74|15299.74|15418.26|15298.26|10
1623156680000|2021-06-08 12:51:20|15419.13|15299.13|15419.76|15299.76|15420.96|15300.96|15419.13|15299.13|10
1623156690000|2021-06-08 12:51:30|15419.72|15299.72|15422.66|15302.66|15422.66|15302.66|15419.72|15299.72|9
1623156700000|2021-06-08 12:51:40|15422.58|15302.58|15424.1|15304.1|15424.32|15304.32|15422.58|15302.58|10
1623156710000|2021-06-08 12:51:50|15423.91|15303.91|15419.56|15299.56|15424.14|15304.14|15419.56|15299.56|9
1623156720000|2021-06-08 12:52:00|15419.05|15299.05|15417.47|15297.47|15419.05|15299.05|15417.15|15297.15|10
1623156730000|2021-06-08 12:52:10|15417.49|15297.49|15417.42|15297.42|15417.49|15297.49|15416.1|15296.1|10
1623156740000|2021-06-08 12:52:20|15417.67|15297.67|15418.27|15298.27|15418.86|15298.86|15417.23|15297.23|10
1623156750000|2021-06-08 12:52:30|15418.75|15298.75|15419.8|15299.8|15420.33|15300.33|15418.62|15298.62|10
1623156760000|2021-06-08 12:52:40|15421.05|15301.05|15419.32|15299.32|15421.05|15301.05|15419.32|15299.32|10
1623156770000|2021-06-08 12:52:50|15419.22|15299.22|15419.44|15299.44|15419.53|15299.53|15418.86|15298.86|10
1623156780000|2021-06-08 12:53:00|15420.04|15300.04|15419.49|15299.49|15420.04|15300.04|15419|15299|9
1623156790000|2021-06-08 12:53:10|15419.18|15299.18|15419.54|15299.54|15419.54|15299.54|15418.32|15298.32|10
1623156800000|2021-06-08 12:53:20|15420.18|15300.18|15420.77|15300.77|15421.57|15301.57|15420.18|15300.18|9
1623156810000|2021-06-08 12:53:30|15420.51|15300.51|15418.7|15298.7|15420.51|15300.51|15418.7|15298.7|9
1623156820000|2021-06-08 12:53:40|15418.95|15298.95|15417.99|15297.99|15418.95|15298.95|15417.8|15297.8|10
1623156830000|2021-06-08 12:53:50|15417.28|15297.28|15415.84|15295.84|15417.28|15297.28|15415.43|15295.43|10
1623156840000|2021-06-08 12:54:00|15414.45|15294.45|15413.1|15293.1|15414.45|15294.45|15412.17|15292.17|10
1623156850000|2021-06-08 12:54:10|15412.89|15292.89|15405.19|15285.19|15412.89|15292.89|15405.19|15285.19|10
1623156860000|2021-06-08 12:54:20|15404.9|15284.9|15397.68|15277.68|15404.9|15284.9|15397.68|15277.68|10
1623156870000|2021-06-08 12:54:30|15397|15277|15391.19|15271.19|15397|15277|15390.82|15270.82|10
1623156880000|2021-06-08 12:54:40|15391.44|15271.44|15389.16|15269.16|15391.44|15271.44|15389.16|15269.16|9
1623156890000|2021-06-08 12:54:50|15388.86|15268.86|15387.69|15267.69|15388.86|15268.86|15387.63|15267.63|10
1623156900000|2021-06-08 12:55:00|15387.05|15267.05|15390.67|15270.67|15390.67|15270.67|15387.05|15267.05|10
1623156910000|2021-06-08 12:55:10|15392.84|15272.84|15393.09|15273.09|15393.78|15273.78|15392.68|15272.68|10
1623156920000|2021-06-08 12:55:20|15392.84|15272.84|15395.5|15275.5|15395.5|15275.5|15392.84|15272.84|10
1623156930000|2021-06-08 12:55:30|15396.53|15276.53|15397.94|15277.94|15398.45|15278.45|15396.53|15276.53|10
1623156940000|2021-06-08 12:55:40|15397.79|15277.79|15400.12|15280.12|15400.12|15280.12|15396.88|15276.88|10
1623156950000|2021-06-08 12:55:50|15400.4|15280.4|15402.69|15282.69|15402.69|15282.69|15400.4|15280.4|9
1623156960000|2021-06-08 12:56:00|15402.84|15282.84|15402.54|15282.54|15402.84|15282.84|15401.85|15281.85|10
1623156970000|2021-06-08 12:56:10|15402.62|15282.62|15401|15281|15402.81|15282.81|15401|15281|10
1623156980000|2021-06-08 12:56:20|15400.89|15280.89|15400.36|15280.36|15400.89|15280.89|15399.94|15279.94|10
1623156990000|2021-06-08 12:56:30|15400.35|15280.35|15403.32|15283.32|15403.32|15283.32|15400.35|15280.35|10
1623157000000|2021-06-08 12:56:40|15403.19|15283.19|15404.94|15284.94|15405.39|15285.39|15403.19|15283.19|10
1623157010000|2021-06-08 12:56:50|15405.05|15285.05|15404.42|15284.42|15405.05|15285.05|15404.28|15284.28|10
1623157020000|2021-06-08 12:57:00|15404.56|15284.56|15400.17|15280.17|15404.74|15284.74|15400.17|15280.17|10
1623157030000|2021-06-08 12:57:10|15399.98|15279.98|15399.91|15279.91|15401.01|15281.01|15399.3|15279.3|10
1623157040000|2021-06-08 12:57:20|15399.38|15279.38|15398.9|15278.9|15399.65|15279.65|15398.57|15278.57|10
1623157050000|2021-06-08 12:57:30|15398.61|15278.61|15396.74|15276.74|15399.15|15279.15|15396.74|15276.74|10
1623157060000|2021-06-08 12:57:40|15396.22|15276.22|15388.95|15268.95|15396.26|15276.26|15388.95|15268.95|10
1623157070000|2021-06-08 12:57:50|15388.41|15268.41|15387.66|15267.66|15388.6|15268.6|15387.21|15267.21|10
1623157080000|2021-06-08 12:58:00|15388.1|15268.1|15391.05|15271.05|15391.05|15271.05|15388.1|15268.1|10
1623157090000|2021-06-08 12:58:10|15390.8|15270.8|15393|15273|15393|15273|15390.8|15270.8|9
1623157100000|2021-06-08 12:58:20|15393.31|15273.31|15398.03|15278.03|15398.03|15278.03|15393.31|15273.31|10
1623157110000|2021-06-08 12:58:30|15397.87|15277.87|15400.38|15280.38|15400.38|15280.38|15397.11|15277.11|10
1623157120000|2021-06-08 12:58:40|15400.1|15280.1|15400.88|15280.88|15401.35|15281.35|15400.02|15280.02|10
1623157130000|2021-06-08 12:58:50|15400.56|15280.56|15398.51|15278.51|15401.59|15281.59|15398.51|15278.51|10
1623157140000|2021-06-08 12:59:00|15398.46|15278.46|15399.69|15279.69|15399.69|15279.69|15396.95|15276.95|10
1623157150000|2021-06-08 12:59:10|15399.7|15279.7|15401.83|15281.83|15401.83|15281.83|15399.7|15279.7|10
1623157160000|2021-06-08 12:59:20|15402.04|15282.04|15405.95|15285.95|15405.95|15285.95|15401.97|15281.97|10
1623157170000|2021-06-08 12:59:30|15406.75|15286.75|15406.74|15286.74|15408.36|15288.36|15406.74|15286.74|10
1623157180000|2021-06-08 12:59:40|15406.01|15286.01|15404.24|15284.24|15406.01|15286.01|15404.24|15284.24|10
1623157190000|2021-06-08 12:59:50|15404.14|15284.14|15400.55|15280.55|15404.14|15284.14|15400.55|15280.55|10
1623157200000|2021-06-08 13:00:00|15400.22|15280.22|15398.22|15278.22|15400.22|15280.22|15397.48|15277.48|10
1623157210000|2021-06-08 13:00:10|15399.18|15279.18|15401.48|15281.48|15401.89|15281.89|15399.18|15279.18|10
1623157220000|2021-06-08 13:00:20|15402.96|15282.96|15410.13|15290.13|15410.13|15290.13|15402.96|15282.96|9
1623157230000|2021-06-08 13:00:30|15410.77|15290.77|15414.92|15294.92|15414.92|15294.92|15410.77|15290.77|10
1623157240000|2021-06-08 13:00:40|15415.26|15295.26|15417.61|15297.61|15417.74|15297.74|15415.26|15295.26|10
1623157250000|2021-06-08 13:00:50|15418|15298|15425.17|15305.17|15425.17|15305.17|15418|15298|10
1623157260000|2021-06-08 13:01:00|15425.92|15305.92|15429.18|15309.18|15429.18|15309.18|15425.92|15305.92|10
1623157270000|2021-06-08 13:01:10|15429.55|15309.55|15430.67|15310.67|15432.09|15312.09|15429.47|15309.47|10
1623157280000|2021-06-08 13:01:20|15437.14|15317.14|15437.19|15317.19|15438|15318|15437.14|15317.14|10
1623157290000|2021-06-08 13:01:30|15435.96|15315.96|15433.12|15313.12|15436.42|15316.42|15433.12|15313.12|9
1623157300000|2021-06-08 13:01:40|15434.11|15314.11|15432.88|15312.88|15434.53|15314.53|15432.88|15312.88|10
1623157310000|2021-06-08 13:01:50|15433.35|15313.35|15433.67|15313.67|15434.07|15314.07|15432.84|15312.84|10
1623157320000|2021-06-08 13:02:00|15433.39|15313.39|15430.39|15310.39|15433.39|15313.39|15430.39|15310.39|10
1623157330000|2021-06-08 13:02:10|15430.24|15310.24|15429.58|15309.58|15430.24|15310.24|15429.06|15309.06|10
1623157340000|2021-06-08 13:02:20|15429.56|15309.56|15431.78|15311.78|15431.78|15311.78|15429.43|15309.43|10
1623157350000|2021-06-08 13:02:30|15431.34|15311.34|15431.21|15311.21|15433.05|15313.05|15431.21|15311.21|9
1623157360000|2021-06-08 13:02:40|15431.91|15311.91|15427.56|15307.56|15431.91|15311.91|15427.51|15307.51|10
1623157370000|2021-06-08 13:02:50|15427.31|15307.31|15426.31|15306.31|15427.38|15307.38|15425.5|15305.5|10
1623157380000|2021-06-08 13:03:00|15426.27|15306.27|15424.61|15304.61|15426.37|15306.37|15424.61|15304.61|10
1623157390000|2021-06-08 13:03:10|15423.89|15303.89|15424.99|15304.99|15424.99|15304.99|15423.89|15303.89|10
1623157400000|2021-06-08 13:03:20|15424.92|15304.92|15428.11|15308.11|15428.11|15308.11|15424.92|15304.92|10
1623157410000|2021-06-08 13:03:30|15428.03|15308.03|15426.29|15306.29|15428.1|15308.1|15426.12|15306.12|9
1623157420000|2021-06-08 13:03:40|15426.57|15306.57|15426.27|15306.27|15426.62|15306.62|15425.67|15305.67|10
1623157430000|2021-06-08 13:03:50|15425.65|15305.65|15426.43|15306.43|15426.63|15306.63|15424.55|15304.55|10
1623157440000|2021-06-08 13:04:00|15426.1|15306.1|15424.27|15304.27|15426.1|15306.1|15424.27|15304.27|9
1623157450000|2021-06-08 13:04:10|15424.53|15304.53|15423.82|15303.82|15424.62|15304.62|15423.82|15303.82|9
1623157460000|2021-06-08 13:04:20|15423.16|15303.16|15422.21|15302.21|15423.16|15303.16|15421.9|15301.9|8
1623157470000|2021-06-08 13:04:30|15422.26|15302.26|15423.74|15303.74|15424.43|15304.43|15422.26|15302.26|10
1623157480000|2021-06-08 13:04:40|15424.09|15304.09|15425.35|15305.35|15425.35|15305.35|15423.93|15303.93|9
1623157490000|2021-06-08 13:04:50|15425.33|15305.33|15422.57|15302.57|15425.45|15305.45|15422.57|15302.57|10
1623157500000|2021-06-08 13:05:00|15422.74|15302.74|15420.51|15300.51|15422.74|15302.74|15420.23|15300.23|10
1623157510000|2021-06-08 13:05:10|15418.77|15298.77|15411.18|15291.18|15418.77|15298.77|15411.18|15291.18|10
1623157520000|2021-06-08 13:05:20|15411|15291|15403.28|15283.28|15411|15291|15403.28|15283.28|10
1623157530000|2021-06-08 13:05:30|15402.6|15282.6|15386.55|15266.55|15402.6|15282.6|15386.55|15266.55|10
1623157540000|2021-06-08 13:05:40|15386|15266|15375.48|15255.48|15386|15266|15375.48|15255.48|10
1623157550000|2021-06-08 13:05:50|15374.51|15254.51|15368.72|15248.72|15374.81|15254.81|15368.72|15248.72|10
1623157560000|2021-06-08 13:06:00|15368.62|15248.62|15367|15247|15368.72|15248.72|15365.13|15245.13|10
1623157570000|2021-06-08 13:06:10|15366.21|15246.21|15366.32|15246.32|15366.77|15246.77|15365.68|15245.68|10
1623157580000|2021-06-08 13:06:20|15365.8|15245.8|15364.26|15244.26|15365.8|15245.8|15362.27|15242.27|10
1623157590000|2021-06-08 13:06:30|15363.93|15243.93|15361.9|15241.9|15363.93|15243.93|15361.74|15241.74|10
1623157600000|2021-06-08 13:06:40|15361.27|15241.27|15358.77|15238.77|15361.27|15241.27|15358.65|15238.65|10
1623157610000|2021-06-08 13:06:50|15358.38|15238.38|15358.15|15238.15|15358.85|15238.85|15358.15|15238.15|10
1623157620000|2021-06-08 13:07:00|15358.2|15238.2|15357.91|15237.91|15358.69|15238.69|15357.46|15237.46|10
1623157630000|2021-06-08 13:07:10|15358|15238|15352.61|15232.61|15358.07|15238.07|15352.61|15232.61|9
1623157640000|2021-06-08 13:07:20|15351.69|15231.69|15347.46|15227.46|15351.69|15231.69|15347.46|15227.46|10
1623157650000|2021-06-08 13:07:30|15347.05|15227.05|15351.2|15231.2|15351.2|15231.2|15345.75|15225.75|10
1623157660000|2021-06-08 13:07:40|15354.66|15234.66|15363.63|15243.63|15363.63|15243.63|15354.62|15234.62|10
1623157670000|2021-06-08 13:07:50|15364.36|15244.36|15364.44|15244.44|15365.91|15245.91|15364.36|15244.36|10
1623157680000|2021-06-08 13:08:00|15364.22|15244.22|15368.63|15248.63|15368.63|15248.63|15364.22|15244.22|10
1623157690000|2021-06-08 13:08:10|15368.26|15248.26|15369.13|15249.13|15370.42|15250.42|15368.26|15248.26|10
1623157700000|2021-06-08 13:08:20|15368.59|15248.59|15369.86|15249.86|15369.87|15249.87|15368.48|15248.48|10
1623157710000|2021-06-08 13:08:30|15370.12|15250.12|15364.44|15244.44|15370.12|15250.12|15364.22|15244.22|10
1623157720000|2021-06-08 13:08:40|15364.42|15244.42|15360.9|15240.9|15364.64|15244.64|15360.8|15240.8|10
1623157730000|2021-06-08 13:08:50|15360.94|15240.94|15361.94|15241.94|15361.94|15241.94|15359.03|15239.03|10
1623157740000|2021-06-08 13:09:00|15361.71|15241.71|15362.18|15242.18|15362.36|15242.36|15361.3|15241.3|9
1623157750000|2021-06-08 13:09:10|15362.44|15242.44|15359.42|15239.42|15362.44|15242.44|15359.39|15239.39|10
1623157760000|2021-06-08 13:09:20|15359.28|15239.28|15353.9|15233.9|15359.28|15239.28|15353.81|15233.81|10
1623157770000|2021-06-08 13:09:30|15353.11|15233.11|15349.24|15229.24|15353.11|15233.11|15349.24|15229.24|9
1623157780000|2021-06-08 13:09:40|15348.21|15228.21|15342.71|15222.71|15348.21|15228.21|15341.79|15221.79|10
1623157790000|2021-06-08 13:09:50|15342.48|15222.48|15338.99|15218.99|15343.26|15223.26|15338.99|15218.99|10
1623157800000|2021-06-08 13:10:00|15337.84|15217.84|15333.95|15213.95|15339.46|15219.46|15333.95|15213.95|10
1623157810000|2021-06-08 13:10:10|15333.34|15213.34|15328.13|15208.13|15333.34|15213.34|15327.77|15207.77|10
1623157820000|2021-06-08 13:10:20|15328.2|15208.2|15323.75|15203.75|15328.2|15208.2|15322.84|15202.84|10
1623157830000|2021-06-08 13:10:30|15323.48|15203.48|15327.92|15207.92|15327.92|15207.92|15323.48|15203.48|10
1623157840000|2021-06-08 13:10:40|15328.1|15208.1|15328.68|15208.68|15328.68|15208.68|15326.39|15206.39|10
1623157850000|2021-06-08 13:10:50|15329.44|15209.44|15334.46|15214.46|15334.46|15214.46|15329.44|15209.44|10
1623157860000|2021-06-08 13:11:00|15333.75|15213.75|15337.45|15217.45|15337.45|15217.45|15333.75|15213.75|10
1623157870000|2021-06-08 13:11:10|15337.49|15217.49|15344.98|15224.98|15344.98|15224.98|15337.33|15217.33|10
1623157880000|2021-06-08 13:11:20|15345.15|15225.15|15346.72|15226.72|15346.86|15226.86|15344.64|15224.64|10
1623157890000|2021-06-08 13:11:30|15347.42|15227.42|15348.95|15228.95|15350.75|15230.75|15347.19|15227.19|10
1623157900000|2021-06-08 13:11:40|15348.62|15228.62|15343.09|15223.09|15348.83|15228.83|15343.09|15223.09|10
1623157910000|2021-06-08 13:11:50|15342.67|15222.67|15338.64|15218.64|15342.88|15222.88|15338.64|15218.64|10
1623157920000|2021-06-08 13:12:00|15338.25|15218.25|15335.86|15215.86|15338.58|15218.58|15335.28|15215.28|10
1623157930000|2021-06-08 13:12:10|15335.64|15215.64|15336.13|15216.13|15336.13|15216.13|15334.36|15214.36|10
1623157940000|2021-06-08 13:12:20|15336.75|15216.75|15335.59|15215.59|15337.35|15217.35|15335.59|15215.59|10
1623157950000|2021-06-08 13:12:30|15336.13|15216.13|15336.37|15216.37|15336.53|15216.53|15335.73|15215.73|10
1623157960000|2021-06-08 13:12:40|15336.6|15216.6|15333.62|15213.62|15336.6|15216.6|15333.09|15213.09|10
1623157970000|2021-06-08 13:12:50|15334.04|15214.04|15336.92|15216.92|15336.92|15216.92|15333.84|15213.84|10
1623157980000|2021-06-08 13:13:00|15337.43|15217.43|15344.92|15224.92|15344.92|15224.92|15337.14|15217.14|10
1623157990000|2021-06-08 13:13:10|15345.25|15225.25|15346.58|15226.58|15346.74|15226.74|15345.25|15225.25|10
1623158000000|2021-06-08 13:13:20|15346.23|15226.23|15347.03|15227.03|15347.54|15227.54|15346.03|15226.03|10
1623158010000|2021-06-08 13:13:30|15346.77|15226.77|15344.18|15224.18|15346.77|15226.77|15344.18|15224.18|10
1623158020000|2021-06-08 13:13:40|15343.88|15223.88|15342.42|15222.42|15343.88|15223.88|15342.26|15222.26|10
1623158030000|2021-06-08 13:13:50|15342.16|15222.16|15341.97|15221.97|15342.18|15222.18|15341.17|15221.17|10
1623158040000|2021-06-08 13:14:00|15341.2|15221.2|15339.65|15219.65|15341.78|15221.78|15339.65|15219.65|10
1623158050000|2021-06-08 13:14:10|15339.69|15219.69|15338.42|15218.42|15339.69|15219.69|15338.42|15218.42|9
1623158060000|2021-06-08 13:14:20|15338.16|15218.16|15339.44|15219.44|15339.44|15219.44|15337.74|15217.74|9
1623158070000|2021-06-08 13:14:30|15339.14|15219.14|15338.36|15218.36|15339.61|15219.61|15337.69|15217.69|10
1623158080000|2021-06-08 13:14:40|15337.84|15217.84|15334.49|15214.49|15337.84|15217.84|15333.93|15213.93|10
1623158090000|2021-06-08 13:14:50|15333.56|15213.56|15333.59|15213.59|15333.65|15213.65|15332.83|15212.83|10
1623158100000|2021-06-08 13:15:00|15333.77|15213.77|15330.98|15210.98|15334.37|15214.37|15330.98|15210.98|10
1623158110000|2021-06-08 13:15:10|15330.82|15210.82|15328.81|15208.81|15330.91|15210.91|15328.5|15208.5|10
1623158120000|2021-06-08 13:15:20|15329.62|15209.62|15327.95|15207.95|15329.62|15209.62|15327.85|15207.85|9
1623158130000|2021-06-08 13:15:30|15327.94|15207.94|15333.01|15213.01|15333.01|15213.01|15327.94|15207.94|9
1623158140000|2021-06-08 13:15:40|15332.98|15212.98|15335.65|15215.65|15335.99|15215.99|15332.98|15212.98|10
1623158150000|2021-06-08 13:15:50|15336.57|15216.57|15338.18|15218.18|15338.85|15218.85|15336.57|15216.57|10
1623158160000|2021-06-08 13:16:00|15338.84|15218.84|15341.52|15221.52|15341.52|15221.52|15338.84|15218.84|10
1623158170000|2021-06-08 13:16:10|15341.69|15221.69|15346.01|15226.01|15346.27|15226.27|15341.69|15221.69|10
1623158180000|2021-06-08 13:16:20|15346.14|15226.14|15346.11|15226.11|15346.56|15226.56|15345.58|15225.58|10
1623158190000|2021-06-08 13:16:30|15347.25|15227.25|15348.2|15228.2|15348.2|15228.2|15347.18|15227.18|9
1623158200000|2021-06-08 13:16:40|15348.39|15228.39|15349.81|15229.81|15349.81|15229.81|15348.04|15228.04|9
1623158210000|2021-06-08 13:16:50|15350.09|15230.09|15350.74|15230.74|15351.36|15231.36|15350.09|15230.09|10
1623158220000|2021-06-08 13:17:00|15350.85|15230.85|15352.84|15232.84|15352.84|15232.84|15350.73|15230.73|10
1623158230000|2021-06-08 13:17:10|15353.28|15233.28|15353.59|15233.59|15353.87|15233.87|15353.17|15233.17|10
1623158240000|2021-06-08 13:17:20|15352.97|15232.97|15348.02|15228.02|15352.97|15232.97|15348.02|15228.02|10
1623158250000|2021-06-08 13:17:30|15347.28|15227.28|15339.38|15219.38|15347.28|15227.28|15339.38|15219.38|10
1623158260000|2021-06-08 13:17:40|15339.22|15219.22|15335.88|15215.88|15339.22|15219.22|15335.19|15215.19|9
1623158270000|2021-06-08 13:17:50|15336.56|15216.56|15338.77|15218.77|15339.14|15219.14|15336.56|15216.56|10
1623158280000|2021-06-08 13:18:00|15338.93|15218.93|15339.42|15219.42|15339.66|15219.66|15338.46|15218.46|10
1623158290000|2021-06-08 13:18:10|15339.51|15219.51|15341.93|15221.93|15342.7|15222.7|15339.51|15219.51|10
1623158300000|2021-06-08 13:18:20|15341.92|15221.92|15348.42|15228.42|15348.42|15228.42|15341.92|15221.92|10
1623158310000|2021-06-08 13:18:30|15348.22|15228.22|15348.62|15228.62|15348.62|15228.62|15347.92|15227.92|10
1623158320000|2021-06-08 13:18:40|15351.31|15231.31|15353.77|15233.77|15353.95|15233.95|15351.2|15231.2|9
1623158330000|2021-06-08 13:18:50|15353.82|15233.82|15351.54|15231.54|15354.24|15234.24|15351.54|15231.54|10
1623158340000|2021-06-08 13:19:00|15351.26|15231.26|15351.05|15231.05|15351.65|15231.65|15351.05|15231.05|10
1623158350000|2021-06-08 13:19:10|15350.64|15230.64|15348.33|15228.33|15350.64|15230.64|15348.33|15228.33|9
1623158360000|2021-06-08 13:19:20|15348.28|15228.28|15346.44|15226.44|15348.28|15228.28|15346.44|15226.44|10
1623158370000|2021-06-08 13:19:30|15346.1|15226.1|15341.71|15221.71|15346.1|15226.1|15341.71|15221.71|10
1623158380000|2021-06-08 13:19:40|15341.64|15221.64|15335.81|15215.81|15341.72|15221.72|15335.81|15215.81|10
1623158390000|2021-06-08 13:19:50|15335.34|15215.34|15333.58|15213.58|15335.45|15215.45|15333.58|15213.58|10
1623158400000|2021-06-08 13:20:00|15332.93|15212.93|15334.21|15214.21|15334.21|15214.21|15331.98|15211.98|10
1623158410000|2021-06-08 13:20:10|15334.6|15214.6|15339.92|15219.92|15339.92|15219.92|15334.6|15214.6|10
1623158420000|2021-06-08 13:20:20|15339.81|15219.81|15338.16|15218.16|15339.81|15219.81|15338.16|15218.16|10
1623158430000|2021-06-08 13:20:30|15337.88|15217.88|15336.8|15216.8|15337.88|15217.88|15336.8|15216.8|10
1623158440000|2021-06-08 13:20:40|15336.7|15216.7|15337.01|15217.01|15337.34|15217.34|15336.7|15216.7|9
1623158450000|2021-06-08 13:20:50|15337.12|15217.12|15337.25|15217.25|15337.76|15217.76|15337.12|15217.12|10
1623158460000|2021-06-08 13:21:00|15337.5|15217.5|15334.94|15214.94|15337.5|15217.5|15334.94|15214.94|10
1623158470000|2021-06-08 13:21:10|15334.96|15214.96|15331.6|15211.6|15334.96|15214.96|15331.27|15211.27|10
1623158480000|2021-06-08 13:21:20|15331|15211|15330.15|15210.15|15332.31|15212.31|15330.09|15210.09|10
1623158490000|2021-06-08 13:21:30|15330.04|15210.04|15325.38|15205.38|15330.04|15210.04|15325.38|15205.38|9
1623158500000|2021-06-08 13:21:40|15325.03|15205.03|15324.55|15204.55|15325.12|15205.12|15324.2|15204.2|9
1623158510000|2021-06-08 13:21:50|15324.79|15204.79|15326.12|15206.12|15326.12|15206.12|15324.47|15204.47|10
1623158520000|2021-06-08 13:22:00|15327.05|15207.05|15332.03|15212.03|15332.06|15212.06|15327.05|15207.05|10
1623158530000|2021-06-08 13:22:10|15332.22|15212.22|15335.19|15215.19|15335.19|15215.19|15332.22|15212.22|10
1623158540000|2021-06-08 13:22:20|15336.52|15216.52|15336.86|15216.86|15337.49|15217.49|15335.84|15215.84|10
1623158550000|2021-06-08 13:22:30|15335.7|15215.7|15335.66|15215.66|15335.7|15215.7|15334.26|15214.26|10
1623158560000|2021-06-08 13:22:40|15336.19|15216.19|15337.47|15217.47|15337.71|15217.71|15336.18|15216.18|10
1623158570000|2021-06-08 13:22:50|15338.21|15218.21|15337.5|15217.5|15339.34|15219.34|15337.5|15217.5|10
1623158580000|2021-06-08 13:23:00|15336.92|15216.92|15333.29|15213.29|15336.92|15216.92|15333.29|15213.29|10
1623158590000|2021-06-08 13:23:10|15332.93|15212.93|15331.47|15211.47|15333.01|15213.01|15331.47|15211.47|10
1623158600000|2021-06-08 13:23:20|15331.46|15211.46|15328.04|15208.04|15331.46|15211.46|15328.04|15208.04|10
1623158610000|2021-06-08 13:23:30|15328.03|15208.03|15323.3|15203.3|15329.62|15209.62|15323.3|15203.3|10
1623158620000|2021-06-08 13:23:40|15322.89|15202.89|15309.11|15189.11|15322.89|15202.89|15309.11|15189.11|10
1623158630000|2021-06-08 13:23:50|15308.49|15188.49|15302.3|15182.3|15308.49|15188.49|15302.3|15182.3|10
1623158640000|2021-06-08 13:24:00|15303.1|15183.1|15305.02|15185.02|15305.57|15185.57|15303.1|15183.1|10
1623158650000|2021-06-08 13:24:10|15305.1|15185.1|15305.46|15185.46|15306.53|15186.53|15305.1|15185.1|10
1623158660000|2021-06-08 13:24:20|15305.2|15185.2|15300.8|15180.8|15305.2|15185.2|15299|15179|10
1623158670000|2021-06-08 13:24:30|15299.27|15179.27|15288.04|15168.04|15299.27|15179.27|15288.04|15168.04|10
1623158680000|2021-06-08 13:24:40|15287.08|15167.08|15287.18|15167.18|15287.18|15167.18|15284.52|15164.52|10
1623158690000|2021-06-08 13:24:50|15287.64|15167.64|15285.31|15165.31|15288.01|15168.01|15285.2|15165.2|10
1623158700000|2021-06-08 13:25:00|15285.02|15165.02|15292.52|15172.52|15292.52|15172.52|15283.96|15163.96|10
1623158710000|2021-06-08 13:25:10|15293.12|15173.12|15299.33|15179.33|15299.47|15179.47|15293.12|15173.12|10
1623158720000|2021-06-08 13:25:20|15300.11|15180.11|15305.57|15185.57|15305.57|15185.57|15300.11|15180.11|9
1623158730000|2021-06-08 13:25:30|15304.98|15184.98|15306.08|15186.08|15306.67|15186.67|15304.58|15184.58|10
1623158740000|2021-06-08 13:25:40|15305.52|15185.52|15303.59|15183.59|15305.52|15185.52|15303.59|15183.59|10
1623158750000|2021-06-08 13:25:50|15303.29|15183.29|15303.51|15183.51|15303.51|15183.51|15301.86|15181.86|10
1623158760000|2021-06-08 13:26:00|15303.64|15183.64|15304.34|15184.34|15304.41|15184.41|15303.31|15183.31|10
1623158770000|2021-06-08 13:26:10|15304.07|15184.07|15307.96|15187.96|15307.96|15187.96|15303.69|15183.69|10
1623158780000|2021-06-08 13:26:20|15307.05|15187.05|15309.08|15189.08|15309.08|15189.08|15306.86|15186.86|10
1623158790000|2021-06-08 13:26:30|15309.34|15189.34|15308.47|15188.47|15309.4|15189.4|15308.3|15188.3|10
1623158800000|2021-06-08 13:26:40|15307.91|15187.91|15306.73|15186.73|15307.91|15187.91|15306.52|15186.52|10
1623158810000|2021-06-08 13:26:50|15306.63|15186.63|15306|15186|15307.2|15187.2|15306|15186|10
1623158820000|2021-06-08 13:27:00|15305.42|15185.42|15305.51|15185.51|15305.51|15185.51|15304.65|15184.65|9
1623158830000|2021-06-08 13:27:10|15305.76|15185.76|15307.81|15187.81|15307.81|15187.81|15305.11|15185.11|10
1623158840000|2021-06-08 13:27:20|15308.61|15188.61|15307.73|15187.73|15308.61|15188.61|15307.66|15187.66|10
1623158850000|2021-06-08 13:27:30|15308.07|15188.07|15300.95|15180.95|15308.07|15188.07|15300.95|15180.95|10
1623158860000|2021-06-08 13:27:40|15300.36|15180.36|15297.4|15177.4|15300.45|15180.45|15296.26|15176.26|10
1623158870000|2021-06-08 13:27:50|15296.61|15176.61|15291.81|15171.81|15296.61|15176.61|15291.29|15171.29|10
1623158880000|2021-06-08 13:28:00|15291.56|15171.56|15289.12|15169.12|15291.56|15171.56|15289.12|15169.12|10
1623158890000|2021-06-08 13:28:10|15289.11|15169.11|15279.25|15159.25|15289.11|15169.11|15279.25|15159.25|10
1623158900000|2021-06-08 13:28:20|15277.08|15157.08|15255.98|15135.98|15277.08|15157.08|15255.98|15135.98|10
1623158910000|2021-06-08 13:28:30|15255.35|15135.35|15240|15120|15255.35|15135.35|15240|15120|10
1623158920000|2021-06-08 13:28:40|15239.22|15119.22|15230.02|15110.02|15239.47|15119.47|15230.02|15110.02|10
1623158930000|2021-06-08 13:28:50|15229.09|15109.09|15217.58|15097.58|15229.09|15109.09|15217.58|15097.58|10
1623158940000|2021-06-08 13:29:00|15218.32|15098.32|15209.01|15089.01|15218.32|15098.32|15207.8|15087.8|10
1623158950000|2021-06-08 13:29:10|15211.11|15091.11|15215.66|15095.66|15215.66|15095.66|15211.11|15091.11|10
1623158960000|2021-06-08 13:29:20|15215.46|15095.46|15219.76|15099.76|15219.76|15099.76|15215.25|15095.25|9
1623158970000|2021-06-08 13:29:30|15220.96|15100.96|15221.88|15101.88|15224.02|15104.02|15220.96|15100.96|10
1623158980000|2021-06-08 13:29:40|15222.13|15102.13|15226.78|15106.78|15226.78|15106.78|15222.13|15102.13|10
1623158990000|2021-06-08 13:29:50|15227.93|15107.93|15229.62|15109.62|15230.5|15110.5|15227.2|15107.2|10
1623159000000|2021-06-08 13:30:00|15231.11|15111.11|15242.13|15122.13|15242.13|15122.13|15230.65|15110.65|10
1623159010000|2021-06-08 13:30:10|15243.24|15123.24|15253.18|15133.18|15253.18|15133.18|15243.24|15123.24|10
1623159020000|2021-06-08 13:30:20|15254.13|15134.13|15262.4|15142.4|15262.4|15142.4|15254.13|15134.13|10
1623159030000|2021-06-08 13:30:30|15262.64|15142.64|15268.38|15148.38|15268.38|15148.38|15262.64|15142.64|10
1623159040000|2021-06-08 13:30:40|15270.03|15150.03|15276.02|15156.02|15276.02|15156.02|15270.03|15150.03|10
1623159050000|2021-06-08 13:30:50|15276.55|15156.55|15274.66|15154.66|15277.64|15157.64|15273.92|15153.92|10
1623159060000|2021-06-08 13:31:00|15274.09|15154.09|15270.52|15150.52|15274.28|15154.28|15270.52|15150.52|10
1623159070000|2021-06-08 13:31:10|15270.32|15150.32|15263.45|15143.45|15271.18|15151.18|15263.45|15143.45|10
1623159080000|2021-06-08 13:31:20|15263.67|15143.67|15265.27|15145.27|15265.4|15145.4|15263.67|15143.67|10
1623159090000|2021-06-08 13:31:30|15265.3|15145.3|15268.91|15148.91|15268.91|15148.91|15265.3|15145.3|10
1623159100000|2021-06-08 13:31:40|15268.88|15148.88|15271.87|15151.87|15271.87|15151.87|15268.88|15148.88|10
1623159110000|2021-06-08 13:31:50|15273.23|15153.23|15278.78|15158.78|15278.78|15158.78|15272.53|15152.53|10
1623159120000|2021-06-08 13:32:00|15279.91|15159.91|15281.03|15161.03|15283.04|15163.04|15279.91|15159.91|10
1623159130000|2021-06-08 13:32:10|15280.64|15160.64|15278.75|15158.75|15280.86|15160.86|15278.73|15158.73|10
1623159140000|2021-06-08 13:32:20|15278.16|15158.16|15286.82|15166.82|15286.82|15166.82|15278.16|15158.16|10
1623159150000|2021-06-08 13:32:30|15289.97|15169.97|15291.45|15171.45|15291.75|15171.75|15289.97|15169.97|10
1623159160000|2021-06-08 13:32:40|15290.79|15170.79|15295.02|15175.02|15295.02|15175.02|15290.79|15170.79|10
1623159170000|2021-06-08 13:32:50|15295.11|15175.11|15300.18|15180.18|15300.18|15180.18|15295.11|15175.11|10
1623159180000|2021-06-08 13:33:00|15299.85|15179.85|15302.58|15182.58|15302.86|15182.86|15299.85|15179.85|10
1623159190000|2021-06-08 13:33:10|15303.1|15183.1|15310.25|15190.25|15310.25|15190.25|15303.1|15183.1|9
1623159200000|2021-06-08 13:33:20|15310.5|15190.5|15312.94|15192.94|15312.94|15192.94|15310.5|15190.5|10
1623159210000|2021-06-08 13:33:30|15312.95|15192.95|15319.8|15199.8|15319.8|15199.8|15312.95|15192.95|10
1623159220000|2021-06-08 13:33:40|15319.52|15199.52|15319.49|15199.49|15319.68|15199.68|15318.86|15198.86|10
1623159230000|2021-06-08 13:33:50|15319.6|15199.6|15318.52|15198.52|15319.82|15199.82|15318.5|15198.5|10
1623159240000|2021-06-08 13:34:00|15319.32|15199.32|15319.3|15199.3|15319.64|15199.64|15318.96|15198.96|10
1623159250000|2021-06-08 13:34:10|15318.9|15198.9|15318.8|15198.8|15318.9|15198.9|15317.97|15197.97|10
1623159260000|2021-06-08 13:34:20|15318.65|15198.65|15314.27|15194.27|15318.65|15198.65|15314.21|15194.21|10
1623159270000|2021-06-08 13:34:30|15315.69|15195.69|15317.69|15197.69|15317.75|15197.75|15315.33|15195.33|10
1623159280000|2021-06-08 13:34:40|15318.5|15198.5|15322.93|15202.93|15322.93|15202.93|15318.5|15198.5|10
1623159290000|2021-06-08 13:34:50|15323.31|15203.31|15325.43|15205.43|15325.43|15205.43|15323.31|15203.31|8
1623159300000|2021-06-08 13:35:00|15325.55|15205.55|15322.79|15202.79|15325.62|15205.62|15322.79|15202.79|10
1623159310000|2021-06-08 13:35:10|15322.55|15202.55|15317.46|15197.46|15322.55|15202.55|15317.42|15197.42|10
1623159320000|2021-06-08 13:35:20|15315.77|15195.77|15314.06|15194.06|15316.49|15196.49|15314.06|15194.06|10
1623159330000|2021-06-08 13:35:30|15313.17|15193.17|15310.35|15190.35|15313.17|15193.17|15309.51|15189.51|10
1623159340000|2021-06-08 13:35:40|15310.21|15190.21|15307.35|15187.35|15310.37|15190.37|15307.35|15187.35|10
1623159350000|2021-06-08 13:35:50|15306.96|15186.96|15304.99|15184.99|15306.96|15186.96|15304.96|15184.96|10
1623159360000|2021-06-08 13:36:00|15304.94|15184.94|15303.06|15183.06|15304.94|15184.94|15302.94|15182.94|10
1623159370000|2021-06-08 13:36:10|15301.74|15181.74|15295.58|15175.58|15301.94|15181.94|15295.58|15175.58|10
1623159380000|2021-06-08 13:36:20|15295|15175|15294.1|15174.1|15296.69|15176.69|15294.1|15174.1|10
1623159390000|2021-06-08 13:36:30|15293.8|15173.8|15287.37|15167.37|15293.8|15173.8|15287.37|15167.37|10
1623159400000|2021-06-08 13:36:40|15287.04|15167.04|15287.41|15167.41|15287.41|15167.41|15285.93|15165.93|10
1623159410000|2021-06-08 13:36:50|15287.35|15167.35|15287.82|15167.82|15289.65|15169.65|15287.35|15167.35|10
1623159420000|2021-06-08 13:37:00|15285.73|15165.73|15285.2|15165.2|15285.73|15165.73|15284.24|15164.24|10
1623159430000|2021-06-08 13:37:10|15286.66|15166.66|15291.4|15171.4|15291.4|15171.4|15286.66|15166.66|10
1623159440000|2021-06-08 13:37:20|15291.33|15171.33|15289.54|15169.54|15291.85|15171.85|15289.54|15169.54|10
1623159450000|2021-06-08 13:37:30|15288.85|15168.85|15288.92|15168.92|15290.32|15170.32|15288.37|15168.37|10
1623159460000|2021-06-08 13:37:40|15288.44|15168.44|15286.95|15166.95|15288.44|15168.44|15286.6|15166.6|10
1623159470000|2021-06-08 13:37:50|15287.15|15167.15|15286.41|15166.41|15287.15|15167.15|15286.15|15166.15|10
1623159480000|2021-06-08 13:38:00|15285.97|15165.97|15285.82|15165.82|15286.79|15166.79|15285.38|15165.38|10
1623159490000|2021-06-08 13:38:10|15285.71|15165.71|15284.43|15164.43|15285.9|15165.9|15283.96|15163.96|10
1623159500000|2021-06-08 13:38:20|15283.54|15163.54|15278.26|15158.26|15283.54|15163.54|15278.26|15158.26|10
1623159510000|2021-06-08 13:38:30|15278.08|15158.08|15273.66|15153.66|15278.29|15158.29|15273.53|15153.53|10
1623159520000|2021-06-08 13:38:40|15274.05|15154.05|15273.86|15153.86|15274.05|15154.05|15272.93|15152.93|10
1623159530000|2021-06-08 13:38:50|15274.74|15154.74|15271.5|15151.5|15274.74|15154.74|15271.5|15151.5|10
1623159540000|2021-06-08 13:39:00|15270.62|15150.62|15267.11|15147.11|15271.09|15151.09|15267.11|15147.11|9
1623159550000|2021-06-08 13:39:10|15266.44|15146.44|15259.36|15139.36|15266.44|15146.44|15259.36|15139.36|10
1623159560000|2021-06-08 13:39:20|15258.74|15138.74|15255.27|15135.27|15259.35|15139.35|15255.27|15135.27|10
1623159570000|2021-06-08 13:39:30|15254.98|15134.98|15257.96|15137.96|15257.96|15137.96|15254.98|15134.98|10
1623159580000|2021-06-08 13:39:40|15257.08|15137.08|15253.34|15133.34|15257.35|15137.35|15253.34|15133.34|10
1623159590000|2021-06-08 13:39:50|15253.23|15133.23|15252.51|15132.51|15253.23|15133.23|15250.76|15130.76|10
1623159600000|2021-06-08 13:40:00|15251.89|15131.89|15257.23|15137.23|15257.85|15137.85|15251.89|15131.89|9
1623159610000|2021-06-08 13:40:10|15257.28|15137.28|15260.31|15140.31|15260.31|15140.31|15256.44|15136.44|10
1623159620000|2021-06-08 13:40:20|15260.95|15140.95|15260.24|15140.24|15261.74|15141.74|15260.24|15140.24|10
1623159630000|2021-06-08 13:40:30|15260.06|15140.06|15267.56|15147.56|15267.56|15147.56|15259.76|15139.76|10
1623159640000|2021-06-08 13:40:40|15268.31|15148.31|15270.94|15150.94|15271.19|15151.19|15268.31|15148.31|10
1623159650000|2021-06-08 13:40:50|15271.32|15151.32|15269.96|15149.96|15272.17|15152.17|15269.9|15149.9|10
1623159660000|2021-06-08 13:41:00|15269.51|15149.51|15266.38|15146.38|15269.51|15149.51|15266.38|15146.38|10
1623159670000|2021-06-08 13:41:10|15266.81|15146.81|15264.54|15144.54|15266.81|15146.81|15264.54|15144.54|10
1623159680000|2021-06-08 13:41:20|15264.04|15144.04|15267.28|15147.28|15267.41|15147.41|15263.68|15143.68|10
1623159690000|2021-06-08 13:41:30|15267.39|15147.39|15266.76|15146.76|15267.99|15147.99|15266.64|15146.64|10
1623159700000|2021-06-08 13:41:40|15266.83|15146.83|15268.59|15148.59|15268.97|15148.97|15266.83|15146.83|10
1623159710000|2021-06-08 13:41:50|15268.76|15148.76|15268.7|15148.7|15270.02|15150.02|15268.7|15148.7|10
1623159720000|2021-06-08 13:42:00|15268.51|15148.51|15267.07|15147.07|15268.51|15148.51|15266.41|15146.41|10
1623159730000|2021-06-08 13:42:10|15267.02|15147.02|15264.39|15144.39|15267.09|15147.09|15264.39|15144.39|10
1623159740000|2021-06-08 13:42:20|15265.08|15145.08|15264.32|15144.32|15265.08|15145.08|15264.19|15144.19|10
1623159750000|2021-06-08 13:42:30|15263.88|15143.88|15262.32|15142.32|15264.2|15144.2|15262.32|15142.32|10
1623159760000|2021-06-08 13:42:40|15261.31|15141.31|15257.16|15137.16|15261.31|15141.31|15257.16|15137.16|9
1623159770000|2021-06-08 13:42:50|15256.84|15136.84|15255.25|15135.25|15256.84|15136.84|15255.25|15135.25|10
1623159780000|2021-06-08 13:43:00|15254.6|15134.6|15249.96|15129.96|15254.6|15134.6|15249.96|15129.96|10
1623159790000|2021-06-08 13:43:10|15248.24|15128.24|15249.48|15129.48|15249.48|15129.48|15248.24|15128.24|10
1623159800000|2021-06-08 13:43:20|15248.96|15128.96|15252.73|15132.73|15252.73|15132.73|15248.96|15128.96|10
1623159810000|2021-06-08 13:43:30|15253.06|15133.06|15250.55|15130.55|15253.06|15133.06|15250.55|15130.55|9
1623159820000|2021-06-08 13:43:40|15250.52|15130.52|15250.08|15130.08|15250.76|15130.76|15250.08|15130.08|10
1623159830000|2021-06-08 13:43:50|15250.36|15130.36|15250.13|15130.13|15251.12|15131.12|15250.13|15130.13|10
1623159840000|2021-06-08 13:44:00|15250.57|15130.57|15249.01|15129.01|15250.57|15130.57|15249.01|15129.01|10
1623159850000|2021-06-08 13:44:10|15249.31|15129.31|15249.76|15129.76|15250.32|15130.32|15249.31|15129.31|10
1623159860000|2021-06-08 13:44:20|15249.54|15129.54|15253.09|15133.09|15253.09|15133.09|15249.54|15129.54|10
1623159870000|2021-06-08 13:44:30|15254.36|15134.36|15258.04|15138.04|15258.04|15138.04|15254.36|15134.36|10
1623159880000|2021-06-08 13:44:40|15258.13|15138.13|15259.56|15139.56|15259.56|15139.56|15257.63|15137.63|9
1623159890000|2021-06-08 13:44:50|15259.75|15139.75|15258.84|15138.84|15260.01|15140.01|15258.84|15138.84|10
1623159900000|2021-06-08 13:45:00|15258.52|15138.52|15262.37|15142.37|15262.37|15142.37|15257.81|15137.81|10
1623159910000|2021-06-08 13:45:10|15262.92|15142.92|15265.05|15145.05|15265.05|15145.05|15262.92|15142.92|10
1623159920000|2021-06-08 13:45:20|15264.91|15144.91|15270.95|15150.95|15270.95|15150.95|15264.91|15144.91|10
1623159930000|2021-06-08 13:45:30|15272.17|15152.17|15280.07|15160.07|15280.18|15160.18|15272.17|15152.17|10
1623159940000|2021-06-08 13:45:40|15279.82|15159.82|15277.04|15157.04|15279.82|15159.82|15277.04|15157.04|10
1623159950000|2021-06-08 13:45:50|15277.3|15157.3|15281.66|15161.66|15281.66|15161.66|15277.25|15157.25|10
1623159960000|2021-06-08 13:46:00|15281.99|15161.99|15286.12|15166.12|15286.26|15166.26|15281.99|15161.99|10
1623159970000|2021-06-08 13:46:10|15287.65|15167.65|15290.62|15170.62|15290.62|15170.62|15287.65|15167.65|10
1623159980000|2021-06-08 13:46:20|15290.47|15170.47|15286.7|15166.7|15290.55|15170.55|15286.7|15166.7|10
1623159990000|2021-06-08 13:46:30|15285.91|15165.91|15282.52|15162.52|15285.91|15165.91|15282.52|15162.52|10
1623160000000|2021-06-08 13:46:40|15282.27|15162.27|15283.03|15163.03|15283.09|15163.09|15282.02|15162.02|9
1623160010000|2021-06-08 13:46:50|15282.29|15162.29|15280.3|15160.3|15282.34|15162.34|15280.2|15160.2|9
1623160020000|2021-06-08 13:47:00|15282.55|15162.55|15276.04|15156.04|15282.92|15162.92|15276.04|15156.04|10
1623160030000|2021-06-08 13:47:10|15275.99|15155.99|15271.64|15151.64|15276.06|15156.06|15271.64|15151.64|10
1623160040000|2021-06-08 13:47:20|15272.29|15152.29|15271.63|15151.63|15273.88|15153.88|15271.63|15151.63|10
1623160050000|2021-06-08 13:47:30|15271.3|15151.3|15268.47|15148.47|15271.3|15151.3|15267.76|15147.76|10
1623160060000|2021-06-08 13:47:40|15268.43|15148.43|15262.68|15142.68|15268.61|15148.61|15262.68|15142.68|10
1623160070000|2021-06-08 13:47:50|15260.73|15140.73|15255.21|15135.21|15260.73|15140.73|15255.21|15135.21|10
1623160080000|2021-06-08 13:48:00|15254.06|15134.06|15245.64|15125.64|15254.06|15134.06|15245.02|15125.02|10
1623160090000|2021-06-08 13:48:10|15245.63|15125.63|15244.5|15124.5|15245.63|15125.63|15244.37|15124.37|10
1623160100000|2021-06-08 13:48:20|15244.43|15124.43|15250.89|15130.89|15250.98|15130.98|15244.33|15124.33|10
1623160110000|2021-06-08 13:48:30|15250.93|15130.93|15246.97|15126.97|15252.15|15132.15|15246.5|15126.5|10
1623160120000|2021-06-08 13:48:40|15246.71|15126.71|15247.8|15127.8|15248.14|15128.14|15246.71|15126.71|10
1623160130000|2021-06-08 13:48:50|15247.48|15127.48|15247.74|15127.74|15248.06|15128.06|15246.97|15126.97|10
1623160140000|2021-06-08 13:49:00|15246.91|15126.91|15251.35|15131.35|15251.35|15131.35|15246.91|15126.91|10
1623160150000|2021-06-08 13:49:10|15252.24|15132.24|15256.79|15136.79|15256.79|15136.79|15252.24|15132.24|10
1623160160000|2021-06-08 13:49:20|15257.07|15137.07|15259.45|15139.45|15259.45|15139.45|15257.07|15137.07|10
1623160170000|2021-06-08 13:49:30|15259.59|15139.59|15260.97|15140.97|15260.97|15140.97|15259.59|15139.59|9
1623160180000|2021-06-08 13:49:40|15261.28|15141.28|15262.52|15142.52|15262.69|15142.69|15261.28|15141.28|9
1623160190000|2021-06-08 13:49:50|15262.35|15142.35|15257.93|15137.93|15262.35|15142.35|15257.93|15137.93|10
1623160200000|2021-06-08 13:50:00|15257.86|15137.86|15258.39|15138.39|15258.39|15138.39|15257.35|15137.35|10
1623160210000|2021-06-08 13:50:10|15258.55|15138.55|15256.66|15136.66|15258.55|15138.55|15256.66|15136.66|10
1623160220000|2021-06-08 13:50:20|15256.58|15136.58|15254.15|15134.15|15256.58|15136.58|15254.15|15134.15|10
1623160230000|2021-06-08 13:50:30|15254.09|15134.09|15256.89|15136.89|15257.33|15137.33|15253.89|15133.89|10
1623160240000|2021-06-08 13:50:40|15257.6|15137.6|15258.99|15138.99|15259.29|15139.29|15257.6|15137.6|10
1623160250000|2021-06-08 13:50:50|15259.18|15139.18|15260.59|15140.59|15260.93|15140.93|15258.3|15138.3|10
1623160260000|2021-06-08 13:51:00|15261.22|15141.22|15268.19|15148.19|15268.19|15148.19|15261.22|15141.22|10
1623160270000|2021-06-08 13:51:10|15269.28|15149.28|15270.02|15150.02|15270.91|15150.91|15269.28|15149.28|10
1623160280000|2021-06-08 13:51:20|15269.8|15149.8|15265.99|15145.99|15269.8|15149.8|15265.99|15145.99|10
1623160290000|2021-06-08 13:51:30|15265.25|15145.25|15262.12|15142.12|15265.25|15145.25|15262.12|15142.12|10
1623160300000|2021-06-08 13:51:40|15262.24|15142.24|15258.07|15138.07|15262.24|15142.24|15258.07|15138.07|10
1623160310000|2021-06-08 13:51:50|15257.45|15137.45|15255.31|15135.31|15257.45|15137.45|15254.57|15134.57|9
1623160320000|2021-06-08 13:52:00|15255.94|15135.94|15258.04|15138.04|15258.04|15138.04|15255.63|15135.63|9
1623160330000|2021-06-08 13:52:10|15258.45|15138.45|15253.73|15133.73|15258.45|15138.45|15253.73|15133.73|10
1623160340000|2021-06-08 13:52:20|15252.99|15132.99|15249.85|15129.85|15252.99|15132.99|15249.53|15129.53|10
1623160350000|2021-06-08 13:52:30|15249.67|15129.67|15243.86|15123.86|15249.67|15129.67|15243.44|15123.44|10
1623160360000|2021-06-08 13:52:40|15243.91|15123.91|15241.31|15121.31|15243.91|15123.91|15241.31|15121.31|9
1623160370000|2021-06-08 13:52:50|15240.94|15120.94|15232.39|15112.39|15240.94|15120.94|15232.39|15112.39|10
1623160380000|2021-06-08 13:53:00|15232.03|15112.03|15223.58|15103.58|15232.26|15112.26|15223.58|15103.58|10
1623160390000|2021-06-08 13:53:10|15221.5|15101.5|15218.51|15098.51|15221.5|15101.5|15218.35|15098.35|10
1623160400000|2021-06-08 13:53:20|15218.1|15098.1|15215.91|15095.91|15221.19|15101.19|15215.91|15095.91|10
1623160410000|2021-06-08 13:53:30|15212.62|15092.62|15186.21|15066.21|15212.62|15092.62|15186.21|15066.21|10
1623160420000|2021-06-08 13:53:40|15186.88|15066.88|15180.14|15060.14|15187.31|15067.31|15180.14|15060.14|10
1623160430000|2021-06-08 13:53:50|15180.45|15060.45|15178.04|15058.04|15180.45|15060.45|15177.6|15057.6|10
1623160440000|2021-06-08 13:54:00|15178.75|15058.75|15173.5|15053.5|15179.38|15059.38|15173.32|15053.32|10
1623160450000|2021-06-08 13:54:10|15173.17|15053.17|15179.23|15059.23|15179.23|15059.23|15173.03|15053.03|10
1623160460000|2021-06-08 13:54:20|15179.71|15059.71|15187|15067|15187.39|15067.39|15179.71|15059.71|10
1623160470000|2021-06-08 13:54:30|15188.94|15068.94|15191.48|15071.48|15192|15072|15188.94|15068.94|10
1623160480000|2021-06-08 13:54:40|15190.44|15070.44|15184.07|15064.07|15190.44|15070.44|15183.95|15063.95|10
1623160490000|2021-06-08 13:54:50|15184.33|15064.33|15170.23|15050.23|15184.33|15064.33|15170.23|15050.23|10
1623160500000|2021-06-08 13:55:00|15167.05|15047.05|15157.77|15037.77|15167.05|15047.05|15157.77|15037.77|10
1623160510000|2021-06-08 13:55:10|15156.67|15036.67|15148.21|15028.21|15156.67|15036.67|15143.96|15023.96|10
1623160520000|2021-06-08 13:55:20|15147.56|15027.56|15142.31|15022.31|15149.32|15029.32|15142.31|15022.31|10
1623160530000|2021-06-08 13:55:30|15143.02|15023.02|15143.99|15023.99|15144.77|15024.77|15140.82|15020.82|10
1623160540000|2021-06-08 13:55:40|15144.56|15024.56|15145.48|15025.48|15146.85|15026.85|15144.16|15024.16|10
1623160550000|2021-06-08 13:55:50|15144.91|15024.91|15140.33|15020.33|15144.91|15024.91|15140.33|15020.33|10
1623160560000|2021-06-08 13:56:00|15139.96|15019.96|15146.83|15026.83|15146.83|15026.83|15139.49|15019.49|10
1623160570000|2021-06-08 13:56:10|15147.5|15027.5|15146.44|15026.44|15148.17|15028.17|15146.2|15026.2|10
1623160580000|2021-06-08 13:56:20|15146.25|15026.25|15145.82|15025.82|15146.58|15026.58|15145.82|15025.82|9
1623160590000|2021-06-08 13:56:30|15147.46|15027.46|15150.59|15030.59|15150.59|15030.59|15147.46|15027.46|10
1623160600000|2021-06-08 13:56:40|15150.68|15030.68|15147.53|15027.53|15151.98|15031.98|15147.25|15027.25|10
1623160610000|2021-06-08 13:56:50|15147.19|15027.19|15141.11|15021.11|15147.19|15027.19|15141.11|15021.11|10
1623160620000|2021-06-08 13:57:00|15139.25|15019.25|15122.78|15002.78|15139.25|15019.25|15122.78|15002.78|10
1623160630000|2021-06-08 13:57:10|15114.88|14994.88|15106.31|14986.31|15114.88|14994.88|15106.31|14986.31|10
1623160640000|2021-06-08 13:57:20|15105.63|14985.63|15105.75|14985.75|15108.94|14988.94|15105.63|14985.63|10
1623160650000|2021-06-08 13:57:30|15103.92|14983.92|15090.77|14970.77|15103.92|14983.92|15090.77|14970.77|10
1623160660000|2021-06-08 13:57:40|15090.05|14970.05|15092.68|14972.68|15092.68|14972.68|15088.83|14968.83|10
1623160670000|2021-06-08 13:57:50|15095.22|14975.22|15108.53|14988.53|15108.53|14988.53|15095.22|14975.22|10
1623160680000|2021-06-08 13:58:00|15108.41|14988.41|15115.27|14995.27|15115.27|14995.27|15108.06|14988.06|10
1623160690000|2021-06-08 13:58:10|15115.25|14995.25|15117.02|14997.02|15117.02|14997.02|15114.15|14994.15|9
1623160700000|2021-06-08 13:58:20|15116.86|14996.86|15121.55|15001.55|15121.93|15001.93|15116.86|14996.86|10
1623160710000|2021-06-08 13:58:30|15121.88|15001.88|15125.11|15005.11|15125.2|15005.2|15121.88|15001.88|10
1623160720000|2021-06-08 13:58:40|15126.03|15006.03|15131.24|15011.24|15131.24|15011.24|15126.03|15006.03|10
1623160730000|2021-06-08 13:58:50|15131.87|15011.87|15129.8|15009.8|15133.39|15013.39|15129.8|15009.8|10
1623160740000|2021-06-08 13:59:00|15128.9|15008.9|15127.2|15007.2|15129.3|15009.3|15127.2|15007.2|10
1623160750000|2021-06-08 13:59:10|15126.84|15006.84|15114.79|14994.79|15126.84|15006.84|15114.79|14994.79|10
1623160760000|2021-06-08 13:59:20|15111.06|14991.06|15090.39|14970.39|15111.06|14991.06|15090.39|14970.39|10
1623160770000|2021-06-08 13:59:30|15090.96|14970.96|15084.01|14964.01|15091.2|14971.2|15084.01|14964.01|10
1623160780000|2021-06-08 13:59:40|15082.5|14962.5|15070.53|14950.53|15082.5|14962.5|15070.53|14950.53|10
1623160790000|2021-06-08 13:59:50|15067.48|14947.48|15059.44|14939.44|15068.07|14948.07|15059.44|14939.44|10
1623160800000|2021-06-08 14:00:00|15059.9|14939.9|15058.58|14938.58|15059.9|14939.9|15053.27|14933.27|10
1623160810000|2021-06-08 14:00:10|15062.51|14942.51|15087.12|14967.12|15087.12|14967.12|15062.51|14942.51|10
1623160820000|2021-06-08 14:00:20|15085.93|14965.93|15095|14975|15095.36|14975.36|15085.93|14965.93|10
1623160830000|2021-06-08 14:00:30|15096.79|14976.79|15106.94|14986.94|15106.94|14986.94|15096.79|14976.79|10
1623160840000|2021-06-08 14:00:40|15107.69|14987.69|15118.83|14998.83|15118.83|14998.83|15107.69|14987.69|10
1623160850000|2021-06-08 14:00:50|15118.24|14998.24|15105.92|14985.92|15118.56|14998.56|15105.66|14985.66|10
1623160860000|2021-06-08 14:01:00|15105.37|14985.37|15109.44|14989.44|15109.92|14989.92|15104.57|14984.57|10
1623160870000|2021-06-08 14:01:10|15110.04|14990.04|15122.92|15002.92|15122.92|15002.92|15110.04|14990.04|10
1623160880000|2021-06-08 14:01:20|15125.17|15005.17|15126.15|15006.15|15127.94|15007.94|15125.17|15005.17|10
1623160890000|2021-06-08 14:01:30|15125.74|15005.74|15118.86|14998.86|15125.74|15005.74|15118.33|14998.33|10
1623160900000|2021-06-08 14:01:40|15119.4|14999.4|15121.61|15001.61|15121.61|15001.61|15115.65|14995.65|10
1623160910000|2021-06-08 14:01:50|15122.63|15002.63|15131.18|15011.18|15131.18|15011.18|15122.63|15002.63|10
1623160920000|2021-06-08 14:02:00|15132.5|15012.5|15138.2|15018.2|15138.2|15018.2|15132.5|15012.5|10
1623160930000|2021-06-08 14:02:10|15138.55|15018.55|15145.3|15025.3|15145.3|15025.3|15138.55|15018.55|10
1623160940000|2021-06-08 14:02:20|15144.93|15024.93|15140.73|15020.73|15144.93|15024.93|15140.02|15020.02|10
1623160950000|2021-06-08 14:02:30|15139.54|15019.54|15126.64|15006.64|15139.54|15019.54|15126.64|15006.64|10
1623160960000|2021-06-08 14:02:40|15125.95|15005.95|15121.35|15001.35|15126.57|15006.57|15120.81|15000.81|10
1623160970000|2021-06-08 14:02:50|15120.41|15000.41|15121.24|15001.24|15122.72|15002.72|15120.41|15000.41|10
1623160980000|2021-06-08 14:03:00|15121.63|15001.63|15123.95|15003.95|15123.95|15003.95|15120|15000|10
1623160990000|2021-06-08 14:03:10|15123.69|15003.69|15122.04|15002.04|15125.08|15005.08|15122.04|15002.04|10
1623161000000|2021-06-08 14:03:20|15118.81|14998.81|15112.8|14992.8|15120.57|15000.57|15112.8|14992.8|10
1623161010000|2021-06-08 14:03:30|15113.22|14993.22|15112.28|14992.28|15113.22|14993.22|15111.28|14991.28|10
1623161020000|2021-06-08 14:03:40|15112.03|14992.03|15118.89|14998.89|15118.89|14998.89|15112.03|14992.03|10
1623161030000|2021-06-08 14:03:50|15119.01|14999.01|15118.26|14998.26|15120.16|15000.16|15117.29|14997.29|10
1623161040000|2021-06-08 14:04:00|15118.18|14998.18|15111.43|14991.43|15119.46|14999.46|15111.43|14991.43|10
1623161050000|2021-06-08 14:04:10|15110.59|14990.59|15093.84|14973.84|15110.59|14990.59|15093.84|14973.84|10
1623161060000|2021-06-08 14:04:20|15092.47|14972.47|15085.55|14965.55|15092.47|14972.47|15085.44|14965.44|10
1623161070000|2021-06-08 14:04:30|15084.79|14964.79|15072.29|14952.29|15084.79|14964.79|15072.29|14952.29|10
1623161080000|2021-06-08 14:04:40|15072.54|14952.54|15065.12|14945.12|15072.54|14952.54|15065.11|14945.11|10
1623161090000|2021-06-08 14:04:50|15065.79|14945.79|15061.54|14941.54|15065.79|14945.79|15061.54|14941.54|10
1623161100000|2021-06-08 14:05:00|15060.45|14940.45|15061.32|14941.32|15061.32|14941.32|15057.48|14937.48|10
1623161110000|2021-06-08 14:05:10|15063.76|14943.76|15063.96|14943.96|15067.41|14947.41|15063.76|14943.76|10
1623161120000|2021-06-08 14:05:20|15064.46|14944.46|15030.57|14910.57|15064.46|14944.46|15030.57|14910.57|10
1623161130000|2021-06-08 14:05:30|15029.59|14909.59|15010.63|14890.63|15029.59|14909.59|15010.63|14890.63|10
1623161140000|2021-06-08 14:05:40|15001.33|14881.33|14990.13|14870.13|15001.33|14881.33|14988.79|14868.79|10
1623161150000|2021-06-08 14:05:50|14991.53|14871.53|14979.66|14859.66|14992.59|14872.59|14979.66|14859.66|10
1623161160000|2021-06-08 14:06:00|14977.9|14857.9|14955.37|14835.37|14977.9|14857.9|14952.02|14832.02|10
1623161170000|2021-06-08 14:06:10|14956.56|14836.56|14972.33|14852.33|14972.33|14852.33|14956.56|14836.56|10
1623161180000|2021-06-08 14:06:20|14971.66|14851.66|14975.08|14855.08|14979.01|14859.01|14971.66|14851.66|10
1623161190000|2021-06-08 14:06:30|14973.82|14853.82|14958.67|14838.67|14973.82|14853.82|14958.67|14838.67|10
1623161200000|2021-06-08 14:06:40|14954.96|14834.96|14951.96|14831.96|14954.96|14834.96|14950.1|14830.1|10
1623161210000|2021-06-08 14:06:50|14951.35|14831.35|14952.49|14832.49|14954.78|14834.78|14951.35|14831.35|10
1623161220000|2021-06-08 14:07:00|14952.92|14832.92|14967.61|14847.61|14967.61|14847.61|14952.92|14832.92|10
1623161230000|2021-06-08 14:07:10|14966.16|14846.16|14967.13|14847.13|14971.69|14851.69|14966.16|14846.16|10
1623161240000|2021-06-08 14:07:20|14963.54|14843.54|14939.16|14819.16|14963.54|14843.54|14939.16|14819.16|10
1623161250000|2021-06-08 14:07:30|14938.83|14818.83|14931.48|14811.48|14938.83|14818.83|14931.48|14811.48|10
1623161260000|2021-06-08 14:07:40|14928.9|14808.9|14910.35|14790.35|14928.9|14808.9|14910.35|14790.35|10
1623161270000|2021-06-08 14:07:50|14907.12|14787.12|14887.22|14767.22|14907.26|14787.26|14887.22|14767.22|10
1623161280000|2021-06-08 14:08:00|14883.93|14763.93|14863.4|14743.4|14883.93|14763.93|14863.4|14743.4|10
1623161290000|2021-06-08 14:08:10|14860.78|14740.78|14861.15|14741.15|14861.42|14741.42|14857.31|14737.31|10
1623161300000|2021-06-08 14:08:20|14861.42|14741.42|14854.26|14734.26|14862.57|14742.57|14854.26|14734.26|10
1623161310000|2021-06-08 14:08:30|14853.23|14733.23|14843.16|14723.16|14857.02|14737.02|14842.63|14722.63|10
1623161320000|2021-06-08 14:08:40|14839.44|14719.44|14810.27|14690.27|14839.44|14719.44|14810.27|14690.27|10
1623161330000|2021-06-08 14:08:50|14806.79|14686.79|14816.87|14696.87|14819.32|14699.32|14806.79|14686.79|10
1623161340000|2021-06-08 14:09:00|14817.13|14697.13|14825.45|14705.45|14825.45|14705.45|14814.7|14694.7|10
1623161350000|2021-06-08 14:09:10|14829.92|14709.92|14835.92|14715.92|14835.92|14715.92|14829.92|14709.92|10
1623161360000|2021-06-08 14:09:20|14832.3|14712.3|14812.18|14692.18|14832.3|14712.3|14811.72|14691.72|10
1623161370000|2021-06-08 14:09:30|14811.94|14691.94|14795.13|14675.13|14811.94|14691.94|14793.47|14673.47|10
1623161380000|2021-06-08 14:09:40|14796.2|14676.2|14778.47|14658.47|14796.2|14676.2|14775.95|14655.95|10
1623161390000|2021-06-08 14:09:50|14780.28|14660.28|14784.7|14664.7|14784.85|14664.85|14778.77|14658.77|10
1623161400000|2021-06-08 14:10:00|14785.22|14665.22|14811.57|14691.57|14812.01|14692.01|14785.22|14665.22|10
1623161410000|2021-06-08 14:10:10|14814.79|14694.79|14827.12|14707.12|14827.12|14707.12|14814.79|14694.79|10
1623161420000|2021-06-08 14:10:20|14828.19|14708.19|14842.28|14722.28|14842.28|14722.28|14828.19|14708.19|10
1623161430000|2021-06-08 14:10:30|14844.25|14724.25|14865.3|14745.3|14865.3|14745.3|14844.25|14724.25|10
1623161440000|2021-06-08 14:10:40|14865.13|14745.13|14872.16|14752.16|14872.16|14752.16|14865.13|14745.13|10
1623161450000|2021-06-08 14:10:50|14874.01|14754.01|14857.95|14737.95|14875.74|14755.74|14857.95|14737.95|10
1623161460000|2021-06-08 14:11:00|14855.41|14735.41|14846.95|14726.95|14855.88|14735.88|14846.95|14726.95|10
1623161470000|2021-06-08 14:11:10|14847.24|14727.24|14827.85|14707.85|14847.24|14727.24|14827.85|14707.85|10
1623161480000|2021-06-08 14:11:20|14824.88|14704.88|14814.03|14694.03|14824.88|14704.88|14811.83|14691.83|10
1623161490000|2021-06-08 14:11:30|14812.72|14692.72|14827.64|14707.64|14829.65|14709.65|14812.72|14692.72|10
1623161500000|2021-06-08 14:11:40|14826.98|14706.98|14808.76|14688.76|14826.98|14706.98|14806.57|14686.57|10
1623161510000|2021-06-08 14:11:50|14809|14689|14810.24|14690.24|14810.24|14690.24|14806.51|14686.51|10
1623161520000|2021-06-08 14:12:00|14810.99|14690.99|14806.56|14686.56|14814.12|14694.12|14806.56|14686.56|10
1623161530000|2021-06-08 14:12:10|14807.72|14687.72|14799.39|14679.39|14807.72|14687.72|14796.47|14676.47|10
1623161540000|2021-06-08 14:12:20|14800.85|14680.85|14794.89|14674.89|14803.96|14683.96|14794.89|14674.89|10
1623161550000|2021-06-08 14:12:30|14795.97|14675.97|14790.81|14670.81|14795.97|14675.97|14787.62|14667.62|10
1623161560000|2021-06-08 14:12:40|14791.86|14671.86|14808.5|14688.5|14808.5|14688.5|14791.86|14671.86|10
1623161570000|2021-06-08 14:12:50|14807.43|14687.43|14821.5|14701.5|14821.94|14701.94|14807.43|14687.43|10
1623161580000|2021-06-08 14:13:00|14825.12|14705.12|14833.44|14713.44|14833.45|14713.45|14825.12|14705.12|10
1623161590000|2021-06-08 14:13:10|14835.13|14715.13|14837.31|14717.31|14838.1|14718.1|14835.13|14715.13|10
1623161600000|2021-06-08 14:13:20|14838.22|14718.22|14831.33|14711.33|14838.22|14718.22|14831.33|14711.33|10
1623161610000|2021-06-08 14:13:30|14830.78|14710.78|14833.45|14713.45|14833.45|14713.45|14829.78|14709.78|10
1623161620000|2021-06-08 14:13:40|14832.85|14712.85|14838.55|14718.55|14838.55|14718.55|14832.06|14712.06|10
1623161630000|2021-06-08 14:13:50|14839.69|14719.69|14845.79|14725.79|14846.36|14726.36|14839.69|14719.69|10
1623161640000|2021-06-08 14:14:00|14846.88|14726.88|14858.36|14738.36|14858.55|14738.55|14846.88|14726.88|10
1623161650000|2021-06-08 14:14:10|14857.25|14737.25|14855.26|14735.26|14857.25|14737.25|14854.77|14734.77|10
1623161660000|2021-06-08 14:14:20|14854.3|14734.3|14854.01|14734.01|14854.77|14734.77|14851.58|14731.58|10
1623161670000|2021-06-08 14:14:30|14853.97|14733.97|14844.18|14724.18|14856.76|14736.76|14844.18|14724.18|10
1623161680000|2021-06-08 14:14:40|14843.85|14723.85|14838.02|14718.02|14843.85|14723.85|14836.59|14716.59|10
1623161690000|2021-06-08 14:14:50|14837.76|14717.76|14838.97|14718.97|14838.97|14718.97|14835.05|14715.05|10
1623161700000|2021-06-08 14:15:00|14840|14720|14851.52|14731.52|14851.52|14731.52|14837.91|14717.91|10
1623161710000|2021-06-08 14:15:10|14855.39|14735.39|14866.54|14746.54|14866.54|14746.54|14855.32|14735.32|10
1623161720000|2021-06-08 14:15:20|14867.61|14747.61|14854.73|14734.73|14870.01|14750.01|14854.73|14734.73|10
1623161730000|2021-06-08 14:15:30|14855.03|14735.03|14856.43|14736.43|14856.92|14736.92|14854.9|14734.9|10
1623161740000|2021-06-08 14:15:40|14857.26|14737.26|14861.76|14741.76|14862.3|14742.3|14857.25|14737.25|10
1623161750000|2021-06-08 14:15:50|14862.6|14742.6|14865.95|14745.95|14865.95|14745.95|14862.06|14742.06|10
1623161760000|2021-06-08 14:16:00|14866.46|14746.46|14871.21|14751.21|14871.21|14751.21|14866.46|14746.46|10
1623161770000|2021-06-08 14:16:10|14874.64|14754.64|14875.52|14755.52|14875.52|14755.52|14873.4|14753.4|10
1623161780000|2021-06-08 14:16:20|14876.29|14756.29|14878.32|14758.32|14878.32|14758.32|14876.21|14756.21|10
1623161790000|2021-06-08 14:16:30|14878.82|14758.82|14871.39|14751.39|14878.82|14758.82|14871.39|14751.39|10
1623161800000|2021-06-08 14:16:40|14869.18|14749.18|14854.46|14734.46|14869.18|14749.18|14854.46|14734.46|10
1623161810000|2021-06-08 14:16:50|14853.78|14733.78|14850.58|14730.58|14853.78|14733.78|14848.48|14728.48|10
1623161820000|2021-06-08 14:17:00|14851.08|14731.08|14851.55|14731.55|14851.55|14731.55|14849.46|14729.46|10
1623161830000|2021-06-08 14:17:10|14852.58|14732.58|14842.71|14722.71|14852.58|14732.58|14842.66|14722.66|10
1623161840000|2021-06-08 14:17:20|14842.13|14722.13|14832|14712|14842.13|14722.13|14831.39|14711.39|10
1623161850000|2021-06-08 14:17:30|14831.31|14711.31|14814.16|14694.16|14831.31|14711.31|14814.16|14694.16|10
1623161860000|2021-06-08 14:17:40|14813.88|14693.88|14797.05|14677.05|14813.88|14693.88|14796.36|14676.36|10
1623161870000|2021-06-08 14:17:50|14796.34|14676.34|14808.19|14688.19|14808.19|14688.19|14796.34|14676.34|10
1623161880000|2021-06-08 14:18:00|14809.12|14689.12|14802|14682|14809.94|14689.94|14802|14682|10
1623161890000|2021-06-08 14:18:10|14800.51|14680.51|14788.34|14668.34|14800.51|14680.51|14788.34|14668.34|10
1623161900000|2021-06-08 14:18:20|14788.96|14668.96|14788.92|14668.92|14790.94|14670.94|14788.92|14668.92|10
1623161910000|2021-06-08 14:18:30|14789.95|14669.95|14784.93|14664.93|14791.59|14671.59|14784.93|14664.93|10
1623161920000|2021-06-08 14:18:40|14782.5|14662.5|14760.44|14640.44|14782.5|14662.5|14760.44|14640.44|10
1623161930000|2021-06-08 14:18:50|14760.41|14640.41|14753.04|14633.04|14760.77|14640.77|14753.04|14633.04|10
1623161940000|2021-06-08 14:19:00|14752.48|14632.48|14739.64|14619.64|14752.48|14632.48|14738.21|14618.21|10
1623161950000|2021-06-08 14:19:10|14739.16|14619.16|14728.51|14608.51|14739.16|14619.16|14728.51|14608.51|10
1623161960000|2021-06-08 14:19:20|14729.07|14609.07|14727.61|14607.61|14729.31|14609.31|14727.42|14607.42|10
1623161970000|2021-06-08 14:19:30|14727.81|14607.81|14716.5|14596.5|14727.81|14607.81|14716.5|14596.5|10
1623161980000|2021-06-08 14:19:40|14710.61|14590.61|14686.8|14566.8|14710.61|14590.61|14682.8|14562.8|10
1623161990000|2021-06-08 14:19:50|14688.24|14568.24|14682.23|14562.23|14692.07|14572.07|14682.23|14562.23|10
1623162000000|2021-06-08 14:20:00|14679.64|14559.64|14678.8|14558.8|14679.71|14559.71|14675.02|14555.02|10
1623162010000|2021-06-08 14:20:10|14678|14558|14683.97|14563.97|14683.97|14563.97|14677.65|14557.65|10
1623162020000|2021-06-08 14:20:20|14684.02|14564.02|14692.69|14572.69|14692.69|14572.69|14684.02|14564.02|10
1623162030000|2021-06-08 14:20:30|14693.2|14573.2|14706.88|14586.88|14706.88|14586.88|14691.7|14571.7|10
1623162040000|2021-06-08 14:20:40|14707.47|14587.47|14725.72|14605.72|14725.72|14605.72|14706.19|14586.19|10
1623162050000|2021-06-08 14:20:50|14728.77|14608.77|14740.41|14620.41|14740.46|14620.46|14728.77|14608.77|10
1623162060000|2021-06-08 14:21:00|14741.99|14621.99|14736.32|14616.32|14742.61|14622.61|14735.32|14615.32|10
1623162070000|2021-06-08 14:21:10|14735.96|14615.96|14743.56|14623.56|14743.56|14623.56|14734.75|14614.75|10
1623162080000|2021-06-08 14:21:20|14746.45|14626.45|14761.13|14641.13|14761.13|14641.13|14746.45|14626.45|10
1623162090000|2021-06-08 14:21:30|14760.25|14640.25|14775.17|14655.17|14776.49|14656.49|14760.25|14640.25|10
1623162100000|2021-06-08 14:21:40|14774.22|14654.22|14784.33|14664.33|14784.33|14664.33|14774.22|14654.22|10
1623162110000|2021-06-08 14:21:50|14784.93|14664.93|14792.61|14672.61|14792.61|14672.61|14784.93|14664.93|10
1623162120000|2021-06-08 14:22:00|14793.66|14673.66|14808.04|14688.04|14808.04|14688.04|14793.66|14673.66|10
1623162130000|2021-06-08 14:22:10|14806.74|14686.74|14810.85|14690.85|14810.85|14690.85|14806.04|14686.04|9
1623162140000|2021-06-08 14:22:20|14810.38|14690.38|14801.12|14681.12|14810.45|14690.45|14800.88|14680.88|10
1623162150000|2021-06-08 14:22:30|14799.77|14679.77|14784.57|14664.57|14799.77|14679.77|14784.57|14664.57|10
1623162160000|2021-06-08 14:22:40|14783.83|14663.83|14785.94|14665.94|14786.12|14666.12|14783.83|14663.83|10
1623162170000|2021-06-08 14:22:50|14785.85|14665.85|14787.73|14667.73|14787.98|14667.98|14783.73|14663.73|10
1623162180000|2021-06-08 14:23:00|14786.65|14666.65|14789.53|14669.53|14789.53|14669.53|14785.22|14665.22|10
1623162190000|2021-06-08 14:23:10|14791.54|14671.54|14801.79|14681.79|14801.79|14681.79|14791.54|14671.54|10
1623162200000|2021-06-08 14:23:20|14802.46|14682.46|14815.68|14695.68|14815.94|14695.94|14802.46|14682.46|10
1623162210000|2021-06-08 14:23:30|14815.76|14695.76|14810.08|14690.08|14817.04|14697.04|14810.08|14690.08|10
1623162220000|2021-06-08 14:23:40|14810.74|14690.74|14811.73|14691.73|14813.26|14693.26|14810.74|14690.74|9
1623162230000|2021-06-08 14:23:50|14809.57|14689.57|14798.12|14678.12|14809.57|14689.57|14798.12|14678.12|10
1623162240000|2021-06-08 14:24:00|14798.73|14678.73|14799.76|14679.76|14800.47|14680.47|14798.57|14678.57|10
1623162250000|2021-06-08 14:24:10|14800.46|14680.46|14806.44|14686.44|14806.44|14686.44|14800.46|14680.46|10
1623162260000|2021-06-08 14:24:20|14807.32|14687.32|14807.54|14687.54|14807.54|14687.54|14806.69|14686.69|10
1623162270000|2021-06-08 14:24:30|14806.55|14686.55|14803.69|14683.69|14806.55|14686.55|14803.57|14683.57|10
1623162280000|2021-06-08 14:24:40|14803.48|14683.48|14802.11|14682.11|14803.48|14683.48|14800.97|14680.97|10
1623162290000|2021-06-08 14:24:50|14802.21|14682.21|14796.33|14676.33|14802.21|14682.21|14796.33|14676.33|9
1623162300000|2021-06-08 14:25:00|14796.53|14676.53|14791.07|14671.07|14796.53|14676.53|14790.62|14670.62|10
1623162310000|2021-06-08 14:25:10|14791.88|14671.88|14798.56|14678.56|14798.56|14678.56|14791.71|14671.71|10
1623162320000|2021-06-08 14:25:20|14801.45|14681.45|14809.8|14689.8|14810.39|14690.39|14801.45|14681.45|10
1623162330000|2021-06-08 14:25:30|14810.7|14690.7|14821.7|14701.7|14821.7|14701.7|14810.7|14690.7|10
1623162340000|2021-06-08 14:25:40|14822.94|14702.94|14835.9|14715.9|14835.9|14715.9|14822.94|14702.94|10
1623162350000|2021-06-08 14:25:50|14838.86|14718.86|14850.89|14730.89|14850.89|14730.89|14836.89|14716.89|10
1623162360000|2021-06-08 14:26:00|14851.14|14731.14|14866.1|14746.1|14866.1|14746.1|14851.14|14731.14|10
1623162370000|2021-06-08 14:26:10|14865.74|14745.74|14863.8|14743.8|14867.92|14747.92|14863.8|14743.8|10
1623162380000|2021-06-08 14:26:20|14864.26|14744.26|14857.38|14737.38|14864.26|14744.26|14856.73|14736.73|10
1623162390000|2021-06-08 14:26:30|14857.55|14737.55|14851.87|14731.87|14859.15|14739.15|14851.87|14731.87|9
1623162400000|2021-06-08 14:26:40|14851.25|14731.25|14851.33|14731.33|14852.47|14732.47|14850.8|14730.8|10
1623162410000|2021-06-08 14:26:50|14850.18|14730.18|14855.17|14735.17|14855.17|14735.17|14850.18|14730.18|10
1623162420000|2021-06-08 14:27:00|14855.21|14735.21|14859.8|14739.8|14861.05|14741.05|14855.21|14735.21|10
1623162430000|2021-06-08 14:27:10|14864.25|14744.25|14871.89|14751.89|14871.89|14751.89|14863.98|14743.98|10
1623162440000|2021-06-08 14:27:20|14871.53|14751.53|14878.54|14758.54|14879.82|14759.82|14871.53|14751.53|10
1623162450000|2021-06-08 14:27:30|14877.67|14757.67|14880.84|14760.84|14880.84|14760.84|14877.67|14757.67|10
1623162460000|2021-06-08 14:27:40|14880.83|14760.83|14885.87|14765.87|14885.87|14765.87|14880.83|14760.83|10
1623162470000|2021-06-08 14:27:50|14886.75|14766.75|14890.56|14770.56|14891.13|14771.13|14886.75|14766.75|10
1623162480000|2021-06-08 14:28:00|14890.95|14770.95|14882.29|14762.29|14892.12|14772.12|14881.99|14761.99|10
1623162490000|2021-06-08 14:28:10|14879.78|14759.78|14877.43|14757.43|14880.1|14760.1|14877.35|14757.35|10
1623162500000|2021-06-08 14:28:20|14877.28|14757.28|14871.17|14751.17|14877.28|14757.28|14870.71|14750.71|10
1623162510000|2021-06-08 14:28:30|14871.32|14751.32|14864.98|14744.98|14872.07|14752.07|14864.64|14744.64|10
1623162520000|2021-06-08 14:28:40|14864.44|14744.44|14861.55|14741.55|14864.44|14744.44|14860.71|14740.71|10
1623162530000|2021-06-08 14:28:50|14859.9|14739.9|14856.76|14736.76|14861.91|14741.91|14856.76|14736.76|10
1623162540000|2021-06-08 14:29:00|14856.08|14736.08|14854.42|14734.42|14856.08|14736.08|14851.82|14731.82|10
1623162550000|2021-06-08 14:29:10|14854.39|14734.39|14858.24|14738.24|14858.24|14738.24|14854.34|14734.34|10
1623162560000|2021-06-08 14:29:20|14856.81|14736.81|14852.48|14732.48|14856.88|14736.88|14852.48|14732.48|10
1623162570000|2021-06-08 14:29:30|14851.26|14731.26|14847.44|14727.44|14851.26|14731.26|14847.44|14727.44|10
1623162580000|2021-06-08 14:29:40|14847.16|14727.16|14840.64|14720.64|14847.16|14727.16|14840.64|14720.64|10
1623162590000|2021-06-08 14:29:50|14840.22|14720.22|14826|14706|14840.33|14720.33|14826|14706|10
1623162600000|2021-06-08 14:30:00|14824.43|14704.43|14804.72|14684.72|14824.43|14704.43|14804.72|14684.72|10
1623162610000|2021-06-08 14:30:10|14804.92|14684.92|14809.2|14689.2|14809.2|14689.2|14804.84|14684.84|10
1623162620000|2021-06-08 14:30:20|14811.32|14691.32|14837.81|14717.81|14837.81|14717.81|14811.32|14691.32|10
1623162630000|2021-06-08 14:30:30|14838.85|14718.85|14857.08|14737.08|14857.08|14737.08|14838.85|14718.85|10
1623162640000|2021-06-08 14:30:40|14856.68|14736.68|14869.76|14749.76|14869.76|14749.76|14856.68|14736.68|10
1623162650000|2021-06-08 14:30:50|14870.89|14750.89|14871.47|14751.47|14871.91|14751.91|14870.46|14750.46|9
1623162660000|2021-06-08 14:31:00|14870.79|14750.79|14867.32|14747.32|14870.79|14750.79|14867.19|14747.19|10
1623162670000|2021-06-08 14:31:10|14866.07|14746.07|14867.15|14747.15|14867.99|14747.99|14866.07|14746.07|10
1623162680000|2021-06-08 14:31:20|14867.46|14747.46|14874.62|14754.62|14874.62|14754.62|14867.46|14747.46|10
1623162690000|2021-06-08 14:31:30|14875.56|14755.56|14871.62|14751.62|14877.15|14757.15|14871.62|14751.62|9
1623162700000|2021-06-08 14:31:40|14871.39|14751.39|14864.44|14744.44|14871.39|14751.39|14864.44|14744.44|10
1623162710000|2021-06-08 14:31:50|14863.39|14743.39|14866.43|14746.43|14866.99|14746.99|14863.2|14743.2|10
1623162720000|2021-06-08 14:32:00|14866.97|14746.97|14865.37|14745.37|14867.47|14747.47|14865.37|14745.37|10
1623162730000|2021-06-08 14:32:10|14864.22|14744.22|14856.33|14736.33|14865.33|14745.33|14856.33|14736.33|10
1623162740000|2021-06-08 14:32:20|14855.65|14735.65|14854.61|14734.61|14855.65|14735.65|14850.72|14730.72|10
1623162750000|2021-06-08 14:32:30|14855.57|14735.57|14860.13|14740.13|14860.13|14740.13|14855.46|14735.46|10
1623162760000|2021-06-08 14:32:40|14861.01|14741.01|14859.14|14739.14|14862.18|14742.18|14859.14|14739.14|10
1623162770000|2021-06-08 14:32:50|14859.17|14739.17|14858.67|14738.67|14859.17|14739.17|14858.2|14738.2|10
1623162780000|2021-06-08 14:33:00|14858.57|14738.57|14858.57|14738.57|14858.82|14738.82|14856.8|14736.8|10
1623162790000|2021-06-08 14:33:10|14858.54|14738.54|14862.28|14742.28|14862.28|14742.28|14858.37|14738.37|10
1623162800000|2021-06-08 14:33:20|14862.59|14742.59|14863.54|14743.54|14864.11|14744.11|14862.59|14742.59|10
1623162810000|2021-06-08 14:33:30|14863.69|14743.69|14862.38|14742.38|14864.91|14744.91|14862.36|14742.36|10
1623162820000|2021-06-08 14:33:40|14863.15|14743.15|14864.53|14744.53|14864.53|14744.53|14862.32|14742.32|10
1623162830000|2021-06-08 14:33:50|14865.02|14745.02|14863.99|14743.99|14867.41|14747.41|14863.99|14743.99|10
1623162840000|2021-06-08 14:34:00|14863.98|14743.98|14861.2|14741.2|14864.83|14744.83|14861.2|14741.2|10
1623162850000|2021-06-08 14:34:10|14860.76|14740.76|14853.98|14733.98|14861.01|14741.01|14853.98|14733.98|10
1623162860000|2021-06-08 14:34:20|14853.97|14733.97|14846.05|14726.05|14853.97|14733.97|14845.4|14725.4|10
1623162870000|2021-06-08 14:34:30|14846.66|14726.66|14838.97|14718.97|14846.66|14726.66|14838.97|14718.97|10
1623162880000|2021-06-08 14:34:40|14837.33|14717.33|14836.87|14716.87|14837.33|14717.33|14835.26|14715.26|10
1623162890000|2021-06-08 14:34:50|14836.74|14716.74|14833.89|14713.89|14836.95|14716.95|14833.44|14713.44|10
1623162900000|2021-06-08 14:35:00|14833.72|14713.72|14814.89|14694.89|14833.72|14713.72|14814.89|14694.89|10
1623162910000|2021-06-08 14:35:10|14815.37|14695.37|14810.27|14690.27|14815.37|14695.37|14810.27|14690.27|10
1623162920000|2021-06-08 14:35:20|14809.56|14689.56|14803.54|14683.54|14809.56|14689.56|14803.54|14683.54|10
1623162930000|2021-06-08 14:35:30|14804.52|14684.52|14806.99|14686.99|14806.99|14686.99|14804.43|14684.43|10
1623162940000|2021-06-08 14:35:40|14807.26|14687.26|14810.13|14690.13|14810.13|14690.13|14806.98|14686.98|10
1623162950000|2021-06-08 14:35:50|14810.51|14690.51|14822.12|14702.12|14822.3|14702.3|14810.51|14690.51|10
1623162960000|2021-06-08 14:36:00|14826.66|14706.66|14837.16|14717.16|14837.16|14717.16|14826.39|14706.39|10
1623162970000|2021-06-08 14:36:10|14837.88|14717.88|14849.85|14729.85|14849.85|14729.85|14837.88|14717.88|10
1623162980000|2021-06-08 14:36:20|14849.82|14729.82|14851.53|14731.53|14851.71|14731.71|14849.82|14729.82|9
1623162990000|2021-06-08 14:36:30|14852.11|14732.11|14853.89|14733.89|14854.92|14734.92|14852.11|14732.11|10
1623163000000|2021-06-08 14:36:40|14853.29|14733.29|14856.45|14736.45|14856.45|14736.45|14851.16|14731.16|10
1623163010000|2021-06-08 14:36:50|14855.95|14735.95|14858.7|14738.7|14859.18|14739.18|14855.32|14735.32|10
1623163020000|2021-06-08 14:37:00|14859.34|14739.34|14858.65|14738.65|14859.77|14739.77|14858.65|14738.65|8
1623163030000|2021-06-08 14:37:10|14858.54|14738.54|14859.11|14739.11|14859.21|14739.21|14857.65|14737.65|10
1623163040000|2021-06-08 14:37:20|14859.23|14739.23|14857.24|14737.24|14859.64|14739.64|14857.24|14737.24|10
1623163050000|2021-06-08 14:37:30|14857.13|14737.13|14843.9|14723.9|14857.13|14737.13|14843.9|14723.9|10
1623163060000|2021-06-08 14:37:40|14842.83|14722.83|14844.82|14724.82|14844.82|14724.82|14842.15|14722.15|10
1623163070000|2021-06-08 14:37:50|14845.43|14725.43|14848.05|14728.05|14848.36|14728.36|14845.04|14725.04|10
1623163080000|2021-06-08 14:38:00|14848.82|14728.82|14845.16|14725.16|14848.82|14728.82|14843.87|14723.87|10
1623163090000|2021-06-08 14:38:10|14844.1|14724.1|14841.49|14721.49|14844.17|14724.17|14841.49|14721.49|9
1623163100000|2021-06-08 14:38:20|14841.3|14721.3|14830.11|14710.11|14841.3|14721.3|14830.11|14710.11|10
1623163110000|2021-06-08 14:38:30|14829.05|14709.05|14818.06|14698.06|14829.05|14709.05|14818.06|14698.06|9
1623163120000|2021-06-08 14:38:40|14817.71|14697.71|14816.18|14696.18|14817.71|14697.71|14816.18|14696.18|10
1623163130000|2021-06-08 14:38:50|14816.86|14696.86|14814.08|14694.08|14817.92|14697.92|14814.08|14694.08|10
1623163140000|2021-06-08 14:39:00|14814.59|14694.59|14814.34|14694.34|14817.66|14697.66|14813.28|14693.28|10
1623163150000|2021-06-08 14:39:10|14813.38|14693.38|14802.6|14682.6|14813.38|14693.38|14802.6|14682.6|10
1623163160000|2021-06-08 14:39:20|14799.28|14679.28|14788.89|14668.89|14799.28|14679.28|14787.03|14667.03|10
1623163170000|2021-06-08 14:39:30|14789.07|14669.07|14791.01|14671.01|14791.54|14671.54|14789.07|14669.07|10
1623163180000|2021-06-08 14:39:40|14790.83|14670.83|14793.73|14673.73|14794.27|14674.27|14790.83|14670.83|10
1623163190000|2021-06-08 14:39:50|14793.05|14673.05|14784.88|14664.88|14793.05|14673.05|14784.88|14664.88|10
1623163200000|2021-06-08 14:40:00|14781.31|14661.31|14786.81|14666.81|14786.81|14666.81|14781.31|14661.31|10
1623163210000|2021-06-08 14:40:10|14787.23|14667.23|14795.05|14675.05|14795.05|14675.05|14787.05|14667.05|9
1623163220000|2021-06-08 14:40:20|14795.85|14675.85|14804.72|14684.72|14804.72|14684.72|14795.85|14675.85|10
1623163230000|2021-06-08 14:40:30|14804.25|14684.25|14806.68|14686.68|14807.92|14687.92|14803.96|14683.96|10
1623163240000|2021-06-08 14:40:40|14806.94|14686.94|14802.28|14682.28|14807.87|14687.87|14802.28|14682.28|10
1623163250000|2021-06-08 14:40:50|14802.61|14682.61|14805.76|14685.76|14806.03|14686.03|14802.61|14682.61|10
1623163260000|2021-06-08 14:41:00|14806.36|14686.36|14797.49|14677.49|14806.36|14686.36|14797.49|14677.49|8
1623163270000|2021-06-08 14:41:10|14796.84|14676.84|14789.19|14669.19|14796.84|14676.84|14789.19|14669.19|10
1623163280000|2021-06-08 14:41:20|14786.87|14666.87|14781.57|14661.57|14786.87|14666.87|14781.57|14661.57|10
1623163290000|2021-06-08 14:41:30|14782.59|14662.59|14778.03|14658.03|14782.59|14662.59|14777.84|14657.84|10
1623163300000|2021-06-08 14:41:40|14778.15|14658.15|14775.91|14655.91|14778.16|14658.16|14775.91|14655.91|10
1623163310000|2021-06-08 14:41:50|14776.64|14656.64|14771.76|14651.76|14777.24|14657.24|14771.76|14651.76|10
1623163320000|2021-06-08 14:42:00|14771.03|14651.03|14763.42|14643.42|14771.03|14651.03|14763.42|14643.42|9
1623163330000|2021-06-08 14:42:10|14759.25|14639.25|14744.66|14624.66|14759.25|14639.25|14742.02|14622.02|10
1623163340000|2021-06-08 14:42:20|14743.44|14623.44|14750.5|14630.5|14750.5|14630.5|14743.44|14623.44|10
1623163350000|2021-06-08 14:42:30|14750.74|14630.74|14747.33|14627.33|14750.74|14630.74|14747.33|14627.33|10
1623163360000|2021-06-08 14:42:40|14747.36|14627.36|14734.7|14614.7|14747.36|14627.36|14734.7|14614.7|10
1623163370000|2021-06-08 14:42:50|14734.26|14614.26|14735.06|14615.06|14735.06|14615.06|14732.12|14612.12|10
1623163380000|2021-06-08 14:43:00|14736.81|14616.81|14739.44|14619.44|14739.53|14619.53|14736.81|14616.81|10
1623163390000|2021-06-08 14:43:10|14740.01|14620.01|14737.39|14617.39|14740.01|14620.01|14736.12|14616.12|10
1623163400000|2021-06-08 14:43:20|14738.74|14618.74|14748.89|14628.89|14748.89|14628.89|14738.36|14618.36|10
1623163410000|2021-06-08 14:43:30|14749.8|14629.8|14766.3|14646.3|14766.3|14646.3|14749.8|14629.8|10
1623163420000|2021-06-08 14:43:40|14767.62|14647.62|14765.84|14645.84|14770.2|14650.2|14764.79|14644.79|10
1623163430000|2021-06-08 14:43:50|14765.53|14645.53|14760.04|14640.04|14765.53|14645.53|14760.04|14640.04|10
1623163440000|2021-06-08 14:44:00|14759.62|14639.62|14753.96|14633.96|14759.83|14639.83|14753.96|14633.96|10
1623163450000|2021-06-08 14:44:10|14753.4|14633.4|14756.27|14636.27|14756.27|14636.27|14753.15|14633.15|10
1623163460000|2021-06-08 14:44:20|14757.15|14637.15|14751.7|14631.7|14757.17|14637.17|14751.7|14631.7|10
1623163470000|2021-06-08 14:44:30|14750.53|14630.53|14740.51|14620.51|14750.53|14630.53|14739.29|14619.29|10
1623163480000|2021-06-08 14:44:40|14740.91|14620.91|14742.07|14622.07|14742.07|14622.07|14740.91|14620.91|10
1623163490000|2021-06-08 14:44:50|14742.02|14622.02|14738.67|14618.67|14742.23|14622.23|14738.67|14618.67|10
1623163500000|2021-06-08 14:45:00|14739.01|14619.01|14742.09|14622.09|14742.09|14622.09|14735.54|14615.54|10
1623163510000|2021-06-08 14:45:10|14744.16|14624.16|14757.47|14637.47|14757.47|14637.47|14744.16|14624.16|10
1623163520000|2021-06-08 14:45:20|14757.89|14637.89|14759.56|14639.56|14760.99|14640.99|14757.89|14637.89|10
1623163530000|2021-06-08 14:45:30|14758.66|14638.66|14753.31|14633.31|14758.66|14638.66|14753.31|14633.31|10
1623163540000|2021-06-08 14:45:40|14753.91|14633.91|14750.89|14630.89|14754.5|14634.5|14750.34|14630.34|10
1623163550000|2021-06-08 14:45:50|14750.1|14630.1|14745.05|14625.05|14750.1|14630.1|14745.05|14625.05|10
1623163560000|2021-06-08 14:46:00|14744.73|14624.73|14734.78|14614.78|14744.73|14624.73|14734.78|14614.78|10
1623163570000|2021-06-08 14:46:10|14733.4|14613.4|14725.18|14605.18|14733.4|14613.4|14725.18|14605.18|10
1623163580000|2021-06-08 14:46:20|14724.36|14604.36|14720.37|14600.37|14726.11|14606.11|14720.37|14600.37|10
1623163590000|2021-06-08 14:46:30|14720.33|14600.33|14709.91|14589.91|14720.33|14600.33|14709.63|14589.63|10
1623163600000|2021-06-08 14:46:40|14709.5|14589.5|14718.05|14598.05|14718.05|14598.05|14709.38|14589.38|10
1623163610000|2021-06-08 14:46:50|14717.56|14597.56|14735.81|14615.81|14735.81|14615.81|14717.56|14597.56|10
1623163620000|2021-06-08 14:47:00|14737.09|14617.09|14743.63|14623.63|14743.63|14623.63|14737.09|14617.09|10
1623163630000|2021-06-08 14:47:10|14743.5|14623.5|14761.68|14641.68|14761.68|14641.68|14743.5|14623.5|10
1623163640000|2021-06-08 14:47:20|14761.89|14641.89|14764.92|14644.92|14765.35|14645.35|14761.89|14641.89|9
1623163650000|2021-06-08 14:47:30|14764.98|14644.98|14765.36|14645.36|14766.8|14646.8|14764.98|14644.98|10
1623163660000|2021-06-08 14:47:40|14765.22|14645.22|14770.11|14650.11|14770.11|14650.11|14765.22|14645.22|10
1623163670000|2021-06-08 14:47:50|14769.78|14649.78|14764.79|14644.79|14769.78|14649.78|14764.79|14644.79|9
1623163680000|2021-06-08 14:48:00|14764.63|14644.63|14757.99|14637.99|14764.63|14644.63|14756.9|14636.9|10
1623163690000|2021-06-08 14:48:10|14758.44|14638.44|14768.52|14648.52|14768.52|14648.52|14758.44|14638.44|10
1623163700000|2021-06-08 14:48:20|14768.63|14648.63|14775.19|14655.19|14776.14|14656.14|14768.63|14648.63|10
1623163710000|2021-06-08 14:48:30|14775.37|14655.37|14780.59|14660.59|14780.59|14660.59|14775.13|14655.13|10
1623163720000|2021-06-08 14:48:40|14782|14662|14783.22|14663.22|14784.51|14664.51|14782|14662|10
1623163730000|2021-06-08 14:48:50|14781.77|14661.77|14782.29|14662.29|14782.88|14662.88|14781.77|14661.77|10
1623163740000|2021-06-08 14:49:00|14782.53|14662.53|14787.2|14667.2|14787.2|14667.2|14782.17|14662.17|10
1623163750000|2021-06-08 14:49:10|14788.04|14668.04|14790.83|14670.83|14790.83|14670.83|14787.64|14667.64|10
1623163760000|2021-06-08 14:49:20|14791.62|14671.62|14791.25|14671.25|14791.79|14671.79|14789.68|14669.68|10
1623163770000|2021-06-08 14:49:30|14792.09|14672.09|14786.62|14666.62|14792.09|14672.09|14786.62|14666.62|10
1623163780000|2021-06-08 14:49:40|14784.79|14664.79|14781.51|14661.51|14785.15|14665.15|14781.51|14661.51|9
1623163790000|2021-06-08 14:49:50|14780.8|14660.8|14773.6|14653.6|14780.8|14660.8|14773.6|14653.6|10
1623163800000|2021-06-08 14:50:00|14773.65|14653.65|14772.99|14652.99|14774.38|14654.38|14772.84|14652.84|10
1623163810000|2021-06-08 14:50:10|14771.89|14651.89|14765.19|14645.19|14771.89|14651.89|14765.19|14645.19|10
1623163820000|2021-06-08 14:50:20|14763.57|14643.57|14748.33|14628.33|14763.57|14643.57|14748.33|14628.33|10
1623163830000|2021-06-08 14:50:30|14747.62|14627.62|14745.31|14625.31|14747.96|14627.96|14745.31|14625.31|10
1623163840000|2021-06-08 14:50:40|14745.7|14625.7|14743.37|14623.37|14745.99|14625.99|14742.16|14622.16|10
1623163850000|2021-06-08 14:50:50|14743.42|14623.42|14739.79|14619.79|14743.48|14623.48|14739.79|14619.79|10
1623163860000|2021-06-08 14:51:00|14738.45|14618.45|14730.93|14610.93|14738.45|14618.45|14730.93|14610.93|10
1623163870000|2021-06-08 14:51:10|14730.63|14610.63|14731.97|14611.97|14732.15|14612.15|14729.72|14609.72|9
1623163880000|2021-06-08 14:51:20|14732.28|14612.28|14727.65|14607.65|14732.59|14612.59|14727.65|14607.65|10
1623163890000|2021-06-08 14:51:30|14726.31|14606.31|14711.81|14591.81|14726.31|14606.31|14711.81|14591.81|10
1623163900000|2021-06-08 14:51:40|14710.14|14590.14|14705.73|14585.73|14710.66|14590.66|14705.53|14585.53|10
1623163910000|2021-06-08 14:51:50|14705.65|14585.65|14700.82|14580.82|14708|14588|14700.82|14580.82|10
1623163920000|2021-06-08 14:52:00|14699.07|14579.07|14687.04|14567.04|14699.07|14579.07|14687.04|14567.04|10
1623163930000|2021-06-08 14:52:10|14688.47|14568.47|14684.26|14564.26|14688.47|14568.47|14684.1|14564.1|10
1623163940000|2021-06-08 14:52:20|14684.82|14564.82|14696.12|14576.12|14696.84|14576.84|14684.82|14564.82|10
1623163950000|2021-06-08 14:52:30|14694.73|14574.73|14686.13|14566.13|14695.55|14575.55|14686.13|14566.13|10
1623163960000|2021-06-08 14:52:40|14685.06|14565.06|14671.92|14551.92|14685.06|14565.06|14671.92|14551.92|10
1623163970000|2021-06-08 14:52:50|14670.12|14550.12|14652.7|14532.7|14670.12|14550.12|14652.7|14532.7|10
1623163980000|2021-06-08 14:53:00|14647.57|14527.57|14640.17|14520.17|14647.57|14527.57|14639.51|14519.51|10
1623163990000|2021-06-08 14:53:10|14639.88|14519.88|14650.54|14530.54|14650.54|14530.54|14639.88|14519.88|10
1623164000000|2021-06-08 14:53:20|14652.06|14532.06|14655.32|14535.32|14655.68|14535.68|14651.51|14531.51|10
1623164010000|2021-06-08 14:53:30|14655.97|14535.97|14655.79|14535.79|14657.55|14537.55|14655.09|14535.09|10
1623164020000|2021-06-08 14:53:40|14656.04|14536.04|14659.59|14539.59|14661.78|14541.78|14656.04|14536.04|10
1623164030000|2021-06-08 14:53:50|14658.83|14538.83|14649.85|14529.85|14659.26|14539.26|14649.85|14529.85|10
1623164040000|2021-06-08 14:54:00|14649.07|14529.07|14656.12|14536.12|14656.12|14536.12|14649.07|14529.07|10
1623164050000|2021-06-08 14:54:10|14656.83|14536.83|14674.87|14554.87|14674.87|14554.87|14656.83|14536.83|10
1623164060000|2021-06-08 14:54:20|14675.14|14555.14|14684.22|14564.22|14684.22|14564.22|14675.14|14555.14|10
1623164070000|2021-06-08 14:54:30|14683.79|14563.79|14685.56|14565.56|14685.74|14565.74|14683.15|14563.15|10
1623164080000|2021-06-08 14:54:40|14685.34|14565.34|14678.06|14558.06|14685.68|14565.68|14678.06|14558.06|9
1623164090000|2021-06-08 14:54:50|14677.45|14557.45|14669.41|14549.41|14677.45|14557.45|14669.41|14549.41|10
1623164100000|2021-06-08 14:55:00|14668.64|14548.64|14648.32|14528.32|14668.64|14548.64|14648.32|14528.32|10
1623164110000|2021-06-08 14:55:10|14645.97|14525.97|14622.67|14502.67|14646.27|14526.27|14622.67|14502.67|10
1623164120000|2021-06-08 14:55:20|14618.59|14498.59|14600.06|14480.06|14618.59|14498.59|14600.06|14480.06|10
1623164130000|2021-06-08 14:55:30|14596.58|14476.58|14597.37|14477.37|14598.35|14478.35|14594.47|14474.47|10
1623164140000|2021-06-08 14:55:40|14599.58|14479.58|14599.37|14479.37|14600.58|14480.58|14596.86|14476.86|10
1623164150000|2021-06-08 14:55:50|14600.31|14480.31|14598.79|14478.79|14605.26|14485.26|14598.79|14478.79|10
1623164160000|2021-06-08 14:56:00|14599.34|14479.34|14578.35|14458.35|14599.34|14479.34|14578.35|14458.35|10
1623164170000|2021-06-08 14:56:10|14570.07|14450.07|14575.8|14455.8|14575.8|14455.8|14566.66|14446.66|10
1623164180000|2021-06-08 14:56:20|14575.73|14455.73|14570.04|14450.04|14577.1|14457.1|14570.04|14450.04|10
1623164190000|2021-06-08 14:56:30|14566.72|14446.72|14558.07|14438.07|14566.72|14446.72|14556.57|14436.57|10
1623164200000|2021-06-08 14:56:40|14558.34|14438.34|14558.67|14438.67|14559.09|14439.09|14557.27|14437.27|10
1623164210000|2021-06-08 14:56:50|14560.34|14440.34|14579.19|14459.19|14579.19|14459.19|14560.34|14440.34|10
1623164220000|2021-06-08 14:57:00|14581.31|14461.31|14583.84|14463.84|14583.84|14463.84|14578.28|14458.28|10
1623164230000|2021-06-08 14:57:10|14586.44|14466.44|14597.68|14477.68|14597.68|14477.68|14586.44|14466.44|10
1623164240000|2021-06-08 14:57:20|14598.63|14478.63|14617.13|14497.13|14617.13|14497.13|14598.63|14478.63|10
1623164250000|2021-06-08 14:57:30|14619.4|14499.4|14628.72|14508.72|14628.72|14508.72|14619.4|14499.4|10
1623164260000|2021-06-08 14:57:40|14629.94|14509.94|14650.44|14530.44|14650.44|14530.44|14629.94|14509.94|10
1623164270000|2021-06-08 14:57:50|14652.69|14532.69|14666.62|14546.62|14666.62|14546.62|14652.69|14532.69|10
1623164280000|2021-06-08 14:58:00|14668.26|14548.26|14703.87|14583.87|14703.87|14583.87|14668.26|14548.26|10
1623164290000|2021-06-08 14:58:10|14705.87|14585.87|14734.14|14614.14|14734.14|14614.14|14705.87|14585.87|10
1623164300000|2021-06-08 14:58:20|14734.89|14614.89|14732.87|14612.87|14736.65|14616.65|14727.73|14607.73|10
1623164310000|2021-06-08 14:58:30|14732.91|14612.91|14734.78|14614.78|14734.87|14614.87|14732.91|14612.91|10
1623164320000|2021-06-08 14:58:40|14734.58|14614.58|14736.02|14616.02|14736.09|14616.09|14732.77|14612.77|10
1623164330000|2021-06-08 14:58:50|14737.02|14617.02|14733.33|14613.33|14737.16|14617.16|14733.33|14613.33|10
1623164340000|2021-06-08 14:59:00|14734.26|14614.26|14732.81|14612.81|14734.86|14614.86|14732.81|14612.81|9
1623164350000|2021-06-08 14:59:10|14732.77|14612.77|14722.79|14602.79|14732.77|14612.77|14722.79|14602.79|9
1623164360000|2021-06-08 14:59:20|14721.93|14601.93|14732.3|14612.3|14732.3|14612.3|14721.93|14601.93|10
1623164370000|2021-06-08 14:59:30|14733.48|14613.48|14736.61|14616.61|14737.01|14617.01|14732.81|14612.81|10
1623164380000|2021-06-08 14:59:40|14737.14|14617.14|14740.29|14620.29|14743.09|14623.09|14737.14|14617.14|10
1623164390000|2021-06-08 14:59:50|14739.22|14619.22|14725.67|14605.67|14739.22|14619.22|14725.67|14605.67|10
1623164400000|2021-06-08 15:00:00|14725.94|14605.94|14725.68|14605.68|14725.94|14605.94|14722.02|14602.02|10
1623164410000|2021-06-08 15:00:10|14727.13|14607.13|14737.11|14617.11|14737.11|14617.11|14727.13|14607.13|10
1623164420000|2021-06-08 15:00:20|14737.63|14617.63|14736.01|14616.01|14737.78|14617.78|14736.01|14616.01|10
1623164430000|2021-06-08 15:00:30|14735.12|14615.12|14723.97|14603.97|14735.13|14615.13|14723.97|14603.97|10
1623164440000|2021-06-08 15:00:40|14723.06|14603.06|14715.21|14595.21|14723.06|14603.06|14715.21|14595.21|10
1623164450000|2021-06-08 15:00:50|14716.03|14596.03|14704.63|14584.63|14716.03|14596.03|14704.63|14584.63|10
1623164460000|2021-06-08 15:01:00|14704.98|14584.98|14707.62|14587.62|14707.98|14587.98|14704.06|14584.06|10
1623164470000|2021-06-08 15:01:10|14707.51|14587.51|14697.71|14577.71|14707.51|14587.51|14697.71|14577.71|10
1623164480000|2021-06-08 15:01:20|14697.04|14577.04|14692.31|14572.31|14697.46|14577.46|14692.31|14572.31|10
1623164490000|2021-06-08 15:01:30|14690.55|14570.55|14686.85|14566.85|14692.5|14572.5|14686.73|14566.73|10
1623164500000|2021-06-08 15:01:40|14686.57|14566.57|14684.59|14564.59|14686.81|14566.81|14683.82|14563.82|10
1623164510000|2021-06-08 15:01:50|14685.11|14565.11|14687.75|14567.75|14687.85|14567.85|14685.11|14565.11|9
1623164520000|2021-06-08 15:02:00|14687.23|14567.23|14697.19|14577.19|14697.19|14577.19|14687.23|14567.23|10
1623164530000|2021-06-08 15:02:10|14698.9|14578.9|14700.6|14580.6|14701.5|14581.5|14698.9|14578.9|10
1623164540000|2021-06-08 15:02:20|14700.55|14580.55|14703.66|14583.66|14704.97|14584.97|14700.55|14580.55|10
1623164550000|2021-06-08 15:02:30|14706.59|14586.59|14713.45|14593.45|14714.53|14594.53|14705.81|14585.81|10
1623164560000|2021-06-08 15:02:40|14716.05|14596.05|14713.54|14593.54|14716.05|14596.05|14712.84|14592.84|10
1623164570000|2021-06-08 15:02:50|14713.28|14593.28|14713.87|14593.87|14714.01|14594.01|14712.96|14592.96|10
1623164580000|2021-06-08 15:03:00|14713.89|14593.89|14703.69|14583.69|14713.89|14593.89|14703.69|14583.69|10
1623164590000|2021-06-08 15:03:10|14703.56|14583.56|14696.65|14576.65|14704.01|14584.01|14696.65|14576.65|10
1623164600000|2021-06-08 15:03:20|14696.35|14576.35|14694.6|14574.6|14696.35|14576.35|14693.94|14573.94|10
1623164610000|2021-06-08 15:03:30|14694.88|14574.88|14695.73|14575.73|14698.56|14578.56|14694.88|14574.88|10
1623164620000|2021-06-08 15:03:40|14691.66|14571.66|14689.02|14569.02|14691.66|14571.66|14686.13|14566.13|10
1623164630000|2021-06-08 15:03:50|14689|14569|14688.94|14568.94|14689.6|14569.6|14687.65|14567.65|9
1623164640000|2021-06-08 15:04:00|14688.67|14568.67|14682.15|14562.15|14688.67|14568.67|14679.06|14559.06|10
1623164650000|2021-06-08 15:04:10|14684.55|14564.55|14696.48|14576.48|14696.48|14576.48|14684.55|14564.55|10
1623164660000|2021-06-08 15:04:20|14696.72|14576.72|14695.79|14575.79|14699.41|14579.41|14695.79|14575.79|9
1623164670000|2021-06-08 15:04:30|14695.07|14575.07|14690.18|14570.18|14695.07|14575.07|14690.18|14570.18|10
1623164680000|2021-06-08 15:04:40|14689.01|14569.01|14680.51|14560.51|14689.01|14569.01|14680.46|14560.46|10
1623164690000|2021-06-08 15:04:50|14679.65|14559.65|14677.27|14557.27|14679.97|14559.97|14676.95|14556.95|10
1623164700000|2021-06-08 15:05:00|14677.53|14557.53|14667.24|14547.24|14677.53|14557.53|14667.24|14547.24|9
1623164710000|2021-06-08 15:05:10|14666.24|14546.24|14657.47|14537.47|14666.24|14546.24|14656.37|14536.37|10
1623164720000|2021-06-08 15:05:20|14656.86|14536.86|14647.49|14527.49|14656.86|14536.86|14647.22|14527.22|10
1623164730000|2021-06-08 15:05:30|14645.05|14525.05|14642.5|14522.5|14645.61|14525.61|14642.05|14522.05|10
1623164740000|2021-06-08 15:05:40|14641.93|14521.93|14635.12|14515.12|14641.93|14521.93|14635.12|14515.12|10
1623164750000|2021-06-08 15:05:50|14635.28|14515.28|14622.57|14502.57|14635.28|14515.28|14622.57|14502.57|10
1623164760000|2021-06-08 15:06:00|14622.99|14502.99|14627.2|14507.2|14627.2|14507.2|14622.09|14502.09|10
1623164770000|2021-06-08 15:06:10|14628.82|14508.82|14628.14|14508.14|14631.82|14511.82|14628.14|14508.14|10
1623164780000|2021-06-08 15:06:20|14628.19|14508.19|14624.54|14504.54|14628.19|14508.19|14624.54|14504.54|10
1623164790000|2021-06-08 15:06:30|14623.64|14503.64|14620.15|14500.15|14624.93|14504.93|14620.15|14500.15|10
1623164800000|2021-06-08 15:06:40|14620.3|14500.3|14625.25|14505.25|14625.91|14505.91|14620.3|14500.3|10
1623164810000|2021-06-08 15:06:50|14624.97|14504.97|14619.25|14499.25|14624.97|14504.97|14619.25|14499.25|10
1623164820000|2021-06-08 15:07:00|14617.76|14497.76|14600|14480|14617.76|14497.76|14600|14480|10
1623164830000|2021-06-08 15:07:10|14598.85|14478.85|14591|14471|14598.85|14478.85|14586.48|14466.48|10
1623164840000|2021-06-08 15:07:20|14590.91|14470.91|14594.46|14474.46|14594.68|14474.68|14590.91|14470.91|10
1623164850000|2021-06-08 15:07:30|14595.59|14475.59|14596.86|14476.86|14599.37|14479.37|14595.59|14475.59|10
1623164860000|2021-06-08 15:07:40|14596.29|14476.29|14594.43|14474.43|14598.71|14478.71|14593.68|14473.68|10
1623164870000|2021-06-08 15:07:50|14590.63|14470.63|14587.76|14467.76|14590.63|14470.63|14587.51|14467.51|10
1623164880000|2021-06-08 15:08:00|14587.85|14467.85|14590.95|14470.95|14591.27|14471.27|14587.14|14467.14|10
1623164890000|2021-06-08 15:08:10|14591.44|14471.44|14591.04|14471.04|14591.44|14471.44|14589|14469|10
1623164900000|2021-06-08 15:08:20|14591.19|14471.19|14593.59|14473.59|14593.59|14473.59|14589.83|14469.83|9
1623164910000|2021-06-08 15:08:30|14595.33|14475.33|14609.05|14489.05|14609.05|14489.05|14595.33|14475.33|10
1623164920000|2021-06-08 15:08:40|14610.24|14490.24|14618.68|14498.68|14618.68|14498.68|14610.24|14490.24|10
1623164930000|2021-06-08 15:08:50|14622.12|14502.12|14634.7|14514.7|14634.7|14514.7|14622.12|14502.12|10
1623164940000|2021-06-08 15:09:00|14634.27|14514.27|14634.18|14514.18|14636.47|14516.47|14634.18|14514.18|10
1623164950000|2021-06-08 15:09:10|14631.59|14511.59|14626.05|14506.05|14631.79|14511.79|14626.05|14506.05|10
1623164960000|2021-06-08 15:09:20|14626.59|14506.59|14630.75|14510.75|14631.61|14511.61|14625.81|14505.81|10
1623164970000|2021-06-08 15:09:30|14631.18|14511.18|14632.44|14512.44|14632.44|14512.44|14630.66|14510.66|10
1623164980000|2021-06-08 15:09:40|14632.67|14512.67|14624.74|14504.74|14632.67|14512.67|14624.73|14504.73|10
1623164990000|2021-06-08 15:09:50|14622.86|14502.86|14610.9|14490.9|14622.86|14502.86|14610.9|14490.9|10
1623165000000|2021-06-08 15:10:00|14608.58|14488.58|14609.61|14489.61|14609.61|14489.61|14606.26|14486.26|10
1623165010000|2021-06-08 15:10:10|14613.09|14493.09|14615.17|14495.17|14617.53|14497.53|14613.09|14493.09|10
1623165020000|2021-06-08 15:10:20|14610.4|14490.4|14589.05|14469.05|14610.4|14490.4|14588.35|14468.35|10
1623165030000|2021-06-08 15:10:30|14589.57|14469.57|14586.94|14466.94|14589.57|14469.57|14585.09|14465.09|10
1623165040000|2021-06-08 15:10:40|14588.25|14468.25|14584.81|14464.81|14588.38|14468.38|14584.51|14464.51|10
1623165050000|2021-06-08 15:10:50|14583.05|14463.05|14569.7|14449.7|14583.72|14463.72|14569.7|14449.7|10
1623165060000|2021-06-08 15:11:00|14568.35|14448.35|14561.72|14441.72|14568.35|14448.35|14560.91|14440.91|10
1623165070000|2021-06-08 15:11:10|14563.82|14443.82|14568.64|14448.64|14568.64|14448.64|14563.76|14443.76|10
1623165080000|2021-06-08 15:11:20|14569.74|14449.74|14573.93|14453.93|14573.93|14453.93|14569.74|14449.74|9
1623165090000|2021-06-08 15:11:30|14576.94|14456.94|14587.94|14467.94|14587.94|14467.94|14576.94|14456.94|10
1623165100000|2021-06-08 15:11:40|14590.11|14470.11|14604.31|14484.31|14605.19|14485.19|14590.11|14470.11|10
1623165110000|2021-06-08 15:11:50|14605.28|14485.28|14619.06|14499.06|14619.06|14499.06|14605.28|14485.28|10
1623165120000|2021-06-08 15:12:00|14621.17|14501.17|14631.8|14511.8|14631.8|14511.8|14620.41|14500.41|10
1623165130000|2021-06-08 15:12:10|14634.2|14514.2|14635.47|14515.47|14636.1|14516.1|14633.77|14513.77|10
1623165140000|2021-06-08 15:12:20|14631.49|14511.49|14630.86|14510.86|14634.63|14514.63|14630.86|14510.86|10
1623165150000|2021-06-08 15:12:30|14629.91|14509.91|14622.52|14502.52|14629.91|14509.91|14622.24|14502.24|10
1623165160000|2021-06-08 15:12:40|14623.4|14503.4|14624.34|14504.34|14624.48|14504.48|14621.78|14501.78|10
1623165170000|2021-06-08 15:12:50|14624.68|14504.68|14608.86|14488.86|14624.68|14504.68|14608.86|14488.86|10
1623165180000|2021-06-08 15:13:00|14608.67|14488.67|14603.32|14483.32|14609.12|14489.12|14603.32|14483.32|10
1623165190000|2021-06-08 15:13:10|14601.39|14481.39|14589.11|14469.11|14601.39|14481.39|14589.11|14469.11|10
1623165200000|2021-06-08 15:13:20|14588.48|14468.48|14584.72|14464.72|14588.89|14468.89|14584.72|14464.72|10
1623165210000|2021-06-08 15:13:30|14585.63|14465.63|14580.5|14460.5|14585.63|14465.63|14580.41|14460.41|10
1623165220000|2021-06-08 15:13:40|14580.13|14460.13|14579.08|14459.08|14580.32|14460.32|14577.11|14457.11|10
1623165230000|2021-06-08 15:13:50|14579.37|14459.37|14574.62|14454.62|14579.4|14459.4|14574.62|14454.62|10
1623165240000|2021-06-08 15:14:00|14574.08|14454.08|14577.93|14457.93|14577.93|14457.93|14571.93|14451.93|10
1623165250000|2021-06-08 15:14:10|14578.91|14458.91|14586.42|14466.42|14587.47|14467.47|14578.91|14458.91|10
1623165260000|2021-06-08 15:14:20|14584.58|14464.58|14581.67|14461.67|14584.58|14464.58|14581.63|14461.63|10
1623165270000|2021-06-08 15:14:30|14581.38|14461.38|14575.26|14455.26|14581.56|14461.56|14575.26|14455.26|10
1623165280000|2021-06-08 15:14:40|14573.75|14453.75|14562.91|14442.91|14573.75|14453.75|14562.87|14442.87|10
1623165290000|2021-06-08 15:14:50|14562.17|14442.17|14555.56|14435.56|14562.17|14442.17|14555.56|14435.56|9
1623165300000|2021-06-08 15:15:00|14554.34|14434.34|14557.33|14437.33|14557.33|14437.33|14549.99|14429.99|10
1623165310000|2021-06-08 15:15:10|14559.95|14439.95|14561.37|14441.37|14565.02|14445.02|14559.95|14439.95|10
1623165320000|2021-06-08 15:15:20|14556.46|14436.46|14535.67|14415.67|14556.46|14436.46|14535.67|14415.67|10
1623165330000|2021-06-08 15:15:30|14531.91|14411.91|14507.21|14387.21|14531.91|14411.91|14503.66|14383.66|9
1623165340000|2021-06-08 15:15:40|14508.41|14388.41|14507.57|14387.57|14509.42|14389.42|14507.57|14387.57|10
1623165350000|2021-06-08 15:15:50|14507.24|14387.24|14491.74|14371.74|14507.24|14387.24|14491.6|14371.6|10
1623165360000|2021-06-08 15:16:00|14490.52|14370.52|14474.16|14354.16|14490.52|14370.52|14474.16|14354.16|10
1623165370000|2021-06-08 15:16:10|14473.62|14353.62|14477.83|14357.83|14477.83|14357.83|14471.05|14351.05|10
1623165380000|2021-06-08 15:16:20|14477.78|14357.78|14493.41|14373.41|14493.41|14373.41|14477.78|14357.78|10
1623165390000|2021-06-08 15:16:30|14495.97|14375.97|14499.76|14379.76|14499.76|14379.76|14494.36|14374.36|10
1623165400000|2021-06-08 15:16:40|14499.64|14379.64|14508.52|14388.52|14508.9|14388.9|14499.64|14379.64|10
1623165410000|2021-06-08 15:16:50|14511.52|14391.52|14519.83|14399.83|14520.29|14400.29|14511.52|14391.52|10
1623165420000|2021-06-08 15:17:00|14519.44|14399.44|14509.28|14389.28|14519.71|14399.71|14509.17|14389.17|10
1623165430000|2021-06-08 15:17:10|14504.99|14384.99|14487.15|14367.15|14504.99|14384.99|14487.15|14367.15|10
1623165440000|2021-06-08 15:17:20|14486.08|14366.08|14473.64|14353.64|14486.08|14366.08|14473.64|14353.64|10
1623165450000|2021-06-08 15:17:30|14473.23|14353.23|14455.2|14335.2|14473.23|14353.23|14455.2|14335.2|10
1623165460000|2021-06-08 15:17:40|14448.58|14328.58|14446.74|14326.74|14448.58|14328.58|14445.1|14325.1|10
1623165470000|2021-06-08 15:17:50|14447.15|14327.15|14446|14326|14447.15|14327.15|14444.26|14324.26|10
1623165480000|2021-06-08 15:18:00|14444.09|14324.09|14437.25|14317.25|14444.09|14324.09|14437.25|14317.25|10
1623165490000|2021-06-08 15:18:10|14435.97|14315.97|14418.91|14298.91|14435.97|14315.97|14418.91|14298.91|10
1623165500000|2021-06-08 15:18:20|14415.69|14295.69|14414.32|14294.32|14415.69|14295.69|14411|14291|10
1623165510000|2021-06-08 15:18:30|14420.2|14300.2|14433.72|14313.72|14433.72|14313.72|14420.2|14300.2|10
1623165520000|2021-06-08 15:18:40|14434.56|14314.56|14429.87|14309.87|14434.69|14314.69|14429.86|14309.86|10
1623165530000|2021-06-08 15:18:50|14426.8|14306.8|14418.2|14298.2|14426.8|14306.8|14418.2|14298.2|10
1623165540000|2021-06-08 15:19:00|14417.37|14297.37|14416.86|14296.86|14420.14|14300.14|14414.74|14294.74|10
1623165550000|2021-06-08 15:19:10|14413.95|14293.95|14399.24|14279.24|14413.95|14293.95|14399.24|14279.24|10
1623165560000|2021-06-08 15:19:20|14396.65|14276.65|14383.1|14263.1|14396.65|14276.65|14383.1|14263.1|10
1623165570000|2021-06-08 15:19:30|14381.42|14261.42|14367.3|14247.3|14381.42|14261.42|14367.26|14247.26|10
1623165580000|2021-06-08 15:19:40|14367.4|14247.4|14364.09|14244.09|14368.82|14248.82|14364.09|14244.09|10
1623165590000|2021-06-08 15:19:50|14364.14|14244.14|14373.61|14253.61|14373.61|14253.61|14364.14|14244.14|9
1623165600000|2021-06-08 15:20:00|14377.57|14257.57|14387.86|14267.86|14394.22|14274.22|14377.57|14257.57|10
1623165610000|2021-06-08 15:20:10|14387.93|14267.93|14362.37|14242.37|14387.93|14267.93|14362.37|14242.37|10
1623165620000|2021-06-08 15:20:20|14359.45|14239.45|14338.45|14218.45|14359.45|14239.45|14335.57|14215.57|10
1623165630000|2021-06-08 15:20:30|14338.43|14218.43|14330.33|14210.33|14341.15|14221.15|14330.12|14210.12|10
1623165640000|2021-06-08 15:20:40|14328.06|14208.06|14326.95|14206.95|14328.14|14208.14|14326.68|14206.68|10
1623165650000|2021-06-08 15:20:50|14328.38|14208.38|14337.05|14217.05|14337.05|14217.05|14328.38|14208.38|10
1623165660000|2021-06-08 15:21:00|14334.74|14214.74|14345.98|14225.98|14345.98|14225.98|14334.47|14214.47|10
1623165670000|2021-06-08 15:21:10|14347.91|14227.91|14357.33|14237.33|14357.33|14237.33|14347.91|14227.91|10
1623165680000|2021-06-08 15:21:20|14357.1|14237.1|14351.67|14231.67|14358.06|14238.06|14351.67|14231.67|9
1623165690000|2021-06-08 15:21:30|14349.36|14229.36|14328.58|14208.58|14349.36|14229.36|14328.58|14208.58|10
1623165700000|2021-06-08 15:21:40|14326.04|14206.04|14316.09|14196.09|14326.04|14206.04|14315.76|14195.76|10
1623165710000|2021-06-08 15:21:50|14316.77|14196.77|14305.14|14185.14|14317.46|14197.46|14305.14|14185.14|10
1623165720000|2021-06-08 15:22:00|14304.87|14184.87|14296.16|14176.16|14304.87|14184.87|14294.71|14174.71|10
1623165730000|2021-06-08 15:22:10|14296.61|14176.61|14316.47|14196.47|14318.09|14198.09|14296.61|14176.61|10
1623165740000|2021-06-08 15:22:20|14315.23|14195.23|14319.51|14199.51|14319.51|14199.51|14315.23|14195.23|10
1623165750000|2021-06-08 15:22:30|14318.95|14198.95|14326.04|14206.04|14326.04|14206.04|14318.13|14198.13|10
1623165760000|2021-06-08 15:22:40|14325.94|14205.94|14330|14210|14330|14210|14325.94|14205.94|10
1623165770000|2021-06-08 15:22:50|14330.69|14210.69|14336.15|14216.15|14336.15|14216.15|14330.69|14210.69|10
1623165780000|2021-06-08 15:23:00|14335.81|14215.81|14338.46|14218.46|14338.66|14218.66|14333.74|14213.74|10
1623165790000|2021-06-08 15:23:10|14338.93|14218.93|14354.88|14234.88|14354.88|14234.88|14338.93|14218.93|10
1623165800000|2021-06-08 15:23:20|14355.51|14235.51|14371.01|14251.01|14371.02|14251.02|14355.51|14235.51|10
1623165810000|2021-06-08 15:23:30|14371.49|14251.49|14372.43|14252.43|14373.65|14253.65|14371.49|14251.49|10
1623165820000|2021-06-08 15:23:40|14373.34|14253.34|14358.71|14238.71|14373.34|14253.34|14357.69|14237.69|10
1623165830000|2021-06-08 15:23:50|14356.07|14236.07|14356.98|14236.98|14358.19|14238.19|14352.74|14232.74|10
1623165840000|2021-06-08 15:24:00|14355.93|14235.93|14361.48|14241.48|14362.21|14242.21|14355.67|14235.67|10
1623165850000|2021-06-08 15:24:10|14360.26|14240.26|14346.78|14226.78|14360.26|14240.26|14343.7|14223.7|10
1623165860000|2021-06-08 15:24:20|14343.32|14223.32|14315.57|14195.57|14343.32|14223.32|14315.57|14195.57|10
1623165870000|2021-06-08 15:24:30|14314.01|14194.01|14275.78|14155.78|14314.01|14194.01|14275.3|14155.3|10
1623165880000|2021-06-08 15:24:40|14272.59|14152.59|14269.92|14149.92|14272.64|14152.64|14265.64|14145.64|10
1623165890000|2021-06-08 15:24:50|14262.08|14142.08|14266.33|14146.33|14266.33|14146.33|14262.08|14142.08|10
1623165900000|2021-06-08 15:25:00|14268.41|14148.41|14296.81|14176.81|14296.81|14176.81|14268.41|14148.41|10
1623165910000|2021-06-08 15:25:10|14300.27|14180.27|14342.77|14222.77|14342.77|14222.77|14300.27|14180.27|10
1623165920000|2021-06-08 15:25:20|14341.4|14221.4|14342.04|14222.04|14347.97|14227.97|14340.15|14220.15|10
1623165930000|2021-06-08 15:25:30|14339.99|14219.99|14346.24|14226.24|14348.75|14228.75|14339.99|14219.99|10
1623165940000|2021-06-08 15:25:40|14346.03|14226.03|14346.69|14226.69|14347.7|14227.7|14344.43|14224.43|10
1623165950000|2021-06-08 15:25:50|14345.85|14225.85|14341.25|14221.25|14345.94|14225.94|14340.04|14220.04|10
1623165960000|2021-06-08 15:26:00|14339.3|14219.3|14324.54|14204.54|14339.3|14219.3|14323.98|14203.98|10
1623165970000|2021-06-08 15:26:10|14323.44|14203.44|14324.08|14204.08|14328.04|14208.04|14322.98|14202.98|10
1623165980000|2021-06-08 15:26:20|14320.4|14200.4|14321.34|14201.34|14324.82|14204.82|14317.65|14197.65|10
1623165990000|2021-06-08 15:26:30|14321.49|14201.49|14317.57|14197.57|14325.11|14205.11|14315.09|14195.09|10
1623166000000|2021-06-08 15:26:40|14316.9|14196.9|14318.65|14198.65|14321.08|14201.08|14314.6|14194.6|10
1623166010000|2021-06-08 15:26:50|14320.62|14200.62|14317.25|14197.25|14320.62|14200.62|14317.25|14197.25|10
1623166020000|2021-06-08 15:27:00|14316.68|14196.68|14334.93|14214.93|14334.93|14214.93|14316.68|14196.68|10
1623166030000|2021-06-08 15:27:10|14334.91|14214.91|14346.95|14226.95|14347.66|14227.66|14334.91|14214.91|10
1623166040000|2021-06-08 15:27:20|14347.86|14227.86|14347.09|14227.09|14351.46|14231.46|14347.09|14227.09|10
1623166050000|2021-06-08 15:27:30|14347.01|14227.01|14348.85|14228.85|14348.85|14228.85|14346.24|14226.24|10
1623166060000|2021-06-08 15:27:40|14350.2|14230.2|14353.13|14233.13|14353.8|14233.8|14350.2|14230.2|10
1623166070000|2021-06-08 15:27:50|14354.39|14234.39|14353.93|14233.93|14355.64|14235.64|14352.24|14232.24|10
1623166080000|2021-06-08 15:28:00|14353.58|14233.58|14342.72|14222.72|14353.96|14233.96|14342.72|14222.72|10
1623166090000|2021-06-08 15:28:10|14343.42|14223.42|14348.74|14228.74|14348.74|14228.74|14342.57|14222.57|10
1623166100000|2021-06-08 15:28:20|14348.62|14228.62|14351.79|14231.79|14357.76|14237.76|14348.62|14228.62|10
1623166110000|2021-06-08 15:28:30|14352.76|14232.76|14356.47|14236.47|14357.31|14237.31|14352.76|14232.76|10
1623166120000|2021-06-08 15:28:40|14357.58|14237.58|14362.69|14242.69|14363.89|14243.89|14357.58|14237.58|10
1623166130000|2021-06-08 15:28:50|14363.53|14243.53|14357.92|14237.92|14363.53|14243.53|14357.7|14237.7|10
1623166140000|2021-06-08 15:29:00|14358.71|14238.71|14359.74|14239.74|14359.96|14239.96|14358.71|14238.71|10
1623166150000|2021-06-08 15:29:10|14359.54|14239.54|14366.78|14246.78|14366.78|14246.78|14359.54|14239.54|10
1623166160000|2021-06-08 15:29:20|14366.49|14246.49|14385.56|14265.56|14385.56|14265.56|14366.49|14246.49|10
1623166170000|2021-06-08 15:29:30|14382.56|14262.56|14410.59|14290.59|14410.59|14290.59|14381.47|14261.47|10
1623166180000|2021-06-08 15:29:40|14411.59|14291.59|14419.21|14299.21|14419.21|14299.21|14411.37|14291.37|10
1623166190000|2021-06-08 15:29:50|14420.71|14300.71|14435.46|14315.46|14435.46|14315.46|14420.71|14300.71|10
1623166200000|2021-06-08 15:30:00|14437.36|14317.36|14446.3|14326.3|14446.97|14326.97|14437.03|14317.03|10
1623166210000|2021-06-08 15:30:10|14447.21|14327.21|14458.23|14338.23|14458.23|14338.23|14447.21|14327.21|10
1623166220000|2021-06-08 15:30:20|14466.49|14346.49|14497.86|14377.86|14497.86|14377.86|14466.49|14346.49|10
1623166230000|2021-06-08 15:30:30|14502.23|14382.23|14507.87|14387.87|14507.87|14387.87|14501.74|14381.74|10
1623166240000|2021-06-08 15:30:40|14506.68|14386.68|14500.09|14380.09|14506.68|14386.68|14498.58|14378.58|10
1623166250000|2021-06-08 15:30:50|14498.38|14378.38|14493.4|14373.4|14498.95|14378.95|14493.12|14373.12|10
1623166260000|2021-06-08 15:31:00|14493.46|14373.46|14502.01|14382.01|14502.01|14382.01|14493.46|14373.46|10
1623166270000|2021-06-08 15:31:10|14501.64|14381.64|14501.03|14381.03|14502.02|14382.02|14498.81|14378.81|10
1623166280000|2021-06-08 15:31:20|14504.34|14384.34|14513.6|14393.6|14513.87|14393.87|14504.34|14384.34|10
1623166290000|2021-06-08 15:31:30|14516.54|14396.54|14539.69|14419.69|14539.69|14419.69|14516.54|14396.54|10
1623166300000|2021-06-08 15:31:40|14541.05|14421.05|14552.45|14432.45|14553.37|14433.37|14541.05|14421.05|10
1623166310000|2021-06-08 15:31:50|14553.23|14433.23|14565.96|14445.96|14565.96|14445.96|14553.23|14433.23|10
1623166320000|2021-06-08 15:32:00|14565.86|14445.86|14573.24|14453.24|14573.78|14453.78|14565.86|14445.86|10
1623166330000|2021-06-08 15:32:10|14578.05|14458.05|14580.46|14460.46|14582.55|14462.55|14578.05|14458.05|10
1623166340000|2021-06-08 15:32:20|14583.1|14463.1|14582.04|14462.04|14583.83|14463.83|14580.47|14460.47|9
1623166350000|2021-06-08 15:32:30|14583.28|14463.28|14587.27|14467.27|14587.45|14467.45|14583.26|14463.26|10
1623166360000|2021-06-08 15:32:40|14588.09|14468.09|14592.64|14472.64|14593.06|14473.06|14587.58|14467.58|10
1623166370000|2021-06-08 15:32:50|14590.89|14470.89|14586.93|14466.93|14590.91|14470.91|14586.93|14466.93|10
1623166380000|2021-06-08 15:33:00|14587.59|14467.59|14585.81|14465.81|14587.59|14467.59|14582.97|14462.97|10
1623166390000|2021-06-08 15:33:10|14583.74|14463.74|14576.02|14456.02|14583.74|14463.74|14573.35|14453.35|10
1623166400000|2021-06-08 15:33:20|14570.08|14450.08|14573.26|14453.26|14573.26|14453.26|14570.08|14450.08|10
1623166410000|2021-06-08 15:33:30|14573.06|14453.06|14569.88|14449.88|14575.8|14455.8|14569.88|14449.88|9
1623166420000|2021-06-08 15:33:40|14570.05|14450.05|14581.52|14461.52|14581.52|14461.52|14570.05|14450.05|9
1623166430000|2021-06-08 15:33:50|14582.72|14462.72|14591.46|14471.46|14591.64|14471.64|14582.72|14462.72|10
1623166440000|2021-06-08 15:34:00|14599.55|14479.55|14597.56|14477.56|14601.99|14481.99|14591.51|14471.51|10
1623166450000|2021-06-08 15:34:10|14597.33|14477.33|14602.18|14482.18|14602.18|14482.18|14597.33|14477.33|10
1623166460000|2021-06-08 15:34:20|14602.97|14482.97|14604.75|14484.75|14605.62|14485.62|14601.03|14481.03|10
1623166470000|2021-06-08 15:34:30|14604.09|14484.09|14594.42|14474.42|14604.09|14484.09|14594.42|14474.42|10
1623166480000|2021-06-08 15:34:40|14592.94|14472.94|14585.57|14465.57|14592.94|14472.94|14584.36|14464.36|10
1623166490000|2021-06-08 15:34:50|14586.23|14466.23|14581.38|14461.38|14586.23|14466.23|14581.38|14461.38|10
1623166500000|2021-06-08 15:35:00|14580.42|14460.42|14580.05|14460.05|14580.42|14460.42|14574.61|14454.61|10
1623166510000|2021-06-08 15:35:10|14580.15|14460.15|14585.97|14465.97|14586.14|14466.14|14579.19|14459.19|10
1623166520000|2021-06-08 15:35:20|14588.19|14468.19|14598.05|14478.05|14598.05|14478.05|14587.1|14467.1|10
1623166530000|2021-06-08 15:35:30|14598.19|14478.19|14601.7|14481.7|14603.65|14483.65|14598.04|14478.04|10
1623166540000|2021-06-08 15:35:40|14600.45|14480.45|14599.41|14479.41|14601.91|14481.91|14599.41|14479.41|10
1623166550000|2021-06-08 15:35:50|14599.18|14479.18|14595.8|14475.8|14599.18|14479.18|14595.8|14475.8|10
1623166560000|2021-06-08 15:36:00|14596.93|14476.93|14605.08|14485.08|14605.08|14485.08|14596.11|14476.11|10
1623166570000|2021-06-08 15:36:10|14606.36|14486.36|14608.2|14488.2|14609.82|14489.82|14605.34|14485.34|10
1623166580000|2021-06-08 15:36:20|14607.78|14487.78|14599.35|14479.35|14608.07|14488.07|14599.35|14479.35|10
1623166590000|2021-06-08 15:36:30|14597.57|14477.57|14582.8|14462.8|14597.57|14477.57|14582.8|14462.8|10
1623166600000|2021-06-08 15:36:40|14582.86|14462.86|14580.25|14460.25|14582.86|14462.86|14579.74|14459.74|10
1623166610000|2021-06-08 15:36:50|14579.5|14459.5|14567.32|14447.32|14579.5|14459.5|14567.32|14447.32|10
1623166620000|2021-06-08 15:37:00|14567.22|14447.22|14550.57|14430.57|14567.47|14447.47|14550.57|14430.57|10
1623166630000|2021-06-08 15:37:10|14549.65|14429.65|14539.94|14419.94|14549.65|14429.65|14539.94|14419.94|10
1623166640000|2021-06-08 15:37:20|14537.95|14417.95|14523.32|14403.32|14537.95|14417.95|14523.32|14403.32|10
1623166650000|2021-06-08 15:37:30|14520.46|14400.46|14513.53|14393.53|14520.46|14400.46|14513.53|14393.53|10
1623166660000|2021-06-08 15:37:40|14510.84|14390.84|14499.78|14379.78|14510.84|14390.84|14499.78|14379.78|10
1623166670000|2021-06-08 15:37:50|14499.49|14379.49|14485.81|14365.81|14499.49|14379.49|14485.81|14365.81|10
1623166680000|2021-06-08 15:38:00|14483.27|14363.27|14480.68|14360.68|14483.27|14363.27|14478.97|14358.97|10
1623166690000|2021-06-08 15:38:10|14481.64|14361.64|14485.26|14365.26|14485.61|14365.61|14479.21|14359.21|9
1623166700000|2021-06-08 15:38:20|14486.12|14366.12|14484.05|14364.05|14490.03|14370.03|14484.05|14364.05|10
1623166710000|2021-06-08 15:38:30|14483.28|14363.28|14464.44|14344.44|14483.28|14363.28|14464.44|14344.44|10
1623166720000|2021-06-08 15:38:40|14463.84|14343.84|14446.32|14326.32|14463.84|14343.84|14446.32|14326.32|10
1623166730000|2021-06-08 15:38:50|14441.44|14321.44|14423.81|14303.81|14441.44|14321.44|14423.58|14303.58|10
1623166740000|2021-06-08 15:39:00|14422.75|14302.75|14421.76|14301.76|14422.75|14302.75|14419.58|14299.58|10
1623166750000|2021-06-08 15:39:10|14422.04|14302.04|14425.18|14305.18|14426.28|14306.28|14422.04|14302.04|10
1623166760000|2021-06-08 15:39:20|14425.1|14305.1|14420.88|14300.88|14425.1|14305.1|14420.88|14300.88|10
1623166770000|2021-06-08 15:39:30|14419.3|14299.3|14402.54|14282.54|14419.3|14299.3|14402.54|14282.54|10
1623166780000|2021-06-08 15:39:40|14403.14|14283.14|14401.49|14281.49|14404.91|14284.91|14401.49|14281.49|10
1623166790000|2021-06-08 15:39:50|14400.61|14280.61|14397.42|14277.42|14400.61|14280.61|14397.42|14277.42|10
1623166800000|2021-06-08 15:40:00|14397.58|14277.58|14411.23|14291.23|14411.23|14291.23|14397.58|14277.58|10
1623166810000|2021-06-08 15:40:10|14413.53|14293.53|14431.54|14311.54|14432.72|14312.72|14413.53|14293.53|10
1623166820000|2021-06-08 15:40:20|14430.87|14310.87|14431.25|14311.25|14431.25|14311.25|14428.81|14308.81|10
1623166830000|2021-06-08 15:40:30|14431.73|14311.73|14449.87|14329.87|14449.87|14329.87|14431.73|14311.73|10
1623166840000|2021-06-08 15:40:40|14449.38|14329.38|14457.8|14337.8|14457.8|14337.8|14449.38|14329.38|10
1623166850000|2021-06-08 15:40:50|14458.23|14338.23|14467.51|14347.51|14467.51|14347.51|14458.23|14338.23|10
1623166860000|2021-06-08 15:41:00|14467.98|14347.98|14464.81|14344.81|14468.54|14348.54|14464.81|14344.81|10
1623166870000|2021-06-08 15:41:10|14463.69|14343.69|14472.04|14352.04|14472.04|14352.04|14463.21|14343.21|10
1623166880000|2021-06-08 15:41:20|14472.17|14352.17|14475.99|14355.99|14477.22|14357.22|14472.17|14352.17|10
1623166890000|2021-06-08 15:41:30|14476.01|14356.01|14489.01|14369.01|14489.01|14369.01|14476.01|14356.01|10
1623166900000|2021-06-08 15:41:40|14490.12|14370.12|14493.22|14373.22|14493.22|14373.22|14490.12|14370.12|10
1623166910000|2021-06-08 15:41:50|14493.15|14373.15|14502.63|14382.63|14503.62|14383.62|14493.15|14373.15|10
1623166920000|2021-06-08 15:42:00|14505.61|14385.61|14504.4|14384.4|14506.68|14386.68|14504.4|14384.4|10
1623166930000|2021-06-08 15:42:10|14502.36|14382.36|14500.72|14380.72|14503.17|14383.17|14498.98|14378.98|10
1623166940000|2021-06-08 15:42:20|14499.25|14379.25|14489.26|14369.26|14499.61|14379.61|14489.22|14369.22|10
1623166950000|2021-06-08 15:42:30|14489.8|14369.8|14479.73|14359.73|14489.8|14369.8|14479.73|14359.73|10
1623166960000|2021-06-08 15:42:40|14480.36|14360.36|14475.19|14355.19|14480.36|14360.36|14475.19|14355.19|10
1623166970000|2021-06-08 15:42:50|14475.79|14355.79|14482.35|14362.35|14482.35|14362.35|14475.79|14355.79|10
1623166980000|2021-06-08 15:43:00|14482.97|14362.97|14481.79|14361.79|14487.61|14367.61|14481.79|14361.79|10
1623166990000|2021-06-08 15:43:10|14481.7|14361.7|14475.25|14355.25|14482.49|14362.49|14475.25|14355.25|10
1623167000000|2021-06-08 15:43:20|14474.99|14354.99|14469.38|14349.38|14475.42|14355.42|14469.38|14349.38|10
1623167010000|2021-06-08 15:43:30|14468.35|14348.35|14465.96|14345.96|14468.35|14348.35|14465.96|14345.96|10
1623167020000|2021-06-08 15:43:40|14465.05|14345.05|14466.11|14346.11|14466.11|14346.11|14463.57|14343.57|10
1623167030000|2021-06-08 15:43:50|14467.21|14347.21|14477.41|14357.41|14477.41|14357.41|14467.08|14347.08|10
1623167040000|2021-06-08 15:44:00|14477.88|14357.88|14485.15|14365.15|14485.15|14365.15|14477.17|14357.17|10
1623167050000|2021-06-08 15:44:10|14488.42|14368.42|14505.86|14385.86|14505.86|14385.86|14488.42|14368.42|10
1623167060000|2021-06-08 15:44:20|14506.12|14386.12|14523.67|14403.67|14523.67|14403.67|14506.12|14386.12|10
1623167070000|2021-06-08 15:44:30|14524.15|14404.15|14535.97|14415.97|14535.97|14415.97|14524.15|14404.15|10
1623167080000|2021-06-08 15:44:40|14535.98|14415.98|14534.24|14414.24|14536.7|14416.7|14534.24|14414.24|10
1623167090000|2021-06-08 15:44:50|14533.48|14413.48|14538.76|14418.76|14539.11|14419.11|14533.38|14413.38|10
1623167100000|2021-06-08 15:45:00|14539.21|14419.21|14554.76|14434.76|14554.76|14434.76|14539.21|14419.21|10
1623167110000|2021-06-08 15:45:10|14556.71|14436.71|14558.72|14438.72|14558.72|14438.72|14556.45|14436.45|10
1623167120000|2021-06-08 15:45:20|14559.79|14439.79|14567.91|14447.91|14567.91|14447.91|14559.79|14439.79|10
1623167130000|2021-06-08 15:45:30|14572.47|14452.47|14590.22|14470.22|14590.22|14470.22|14572.47|14452.47|10
1623167140000|2021-06-08 15:45:40|14592.98|14472.98|14603.26|14483.26|14603.26|14483.26|14592.98|14472.98|10
1623167150000|2021-06-08 15:45:50|14603.84|14483.84|14603.98|14483.98|14603.98|14483.98|14602.5|14482.5|10
1623167160000|2021-06-08 15:46:00|14603.78|14483.78|14607.18|14487.18|14607.18|14487.18|14603.78|14483.78|10
1623167170000|2021-06-08 15:46:10|14608.47|14488.47|14616.66|14496.66|14617.89|14497.89|14607|14487|10
1623167180000|2021-06-08 15:46:20|14619.97|14499.97|14620.07|14500.07|14622.62|14502.62|14619.91|14499.91|10
1623167190000|2021-06-08 15:46:30|14619.79|14499.79|14617.75|14497.75|14619.79|14499.79|14617.07|14497.07|10
1623167200000|2021-06-08 15:46:40|14617.04|14497.04|14600.9|14480.9|14617.04|14497.04|14600.9|14480.9|10
1623167210000|2021-06-08 15:46:50|14602.07|14482.07|14585.98|14465.98|14602.6|14482.6|14585.98|14465.98|10
1623167220000|2021-06-08 15:47:00|14584.29|14464.29|14571.49|14451.49|14584.46|14464.46|14571.49|14451.49|10
1623167230000|2021-06-08 15:47:10|14570.76|14450.76|14578.08|14458.08|14578.08|14458.08|14570.66|14450.66|10
1623167240000|2021-06-08 15:47:20|14578.37|14458.37|14576.52|14456.52|14579.66|14459.66|14576.52|14456.52|10
1623167250000|2021-06-08 15:47:30|14576.91|14456.91|14587.32|14467.32|14587.5|14467.5|14576.91|14456.91|10
1623167260000|2021-06-08 15:47:40|14587.34|14467.34|14596.14|14476.14|14596.14|14476.14|14587.34|14467.34|10
1623167270000|2021-06-08 15:47:50|14596.28|14476.28|14599.41|14479.41|14599.41|14479.41|14596.28|14476.28|10
1623167280000|2021-06-08 15:48:00|14599.74|14479.74|14604.76|14484.76|14604.76|14484.76|14599.61|14479.61|10
1623167290000|2021-06-08 15:48:10|14604.88|14484.88|14612.29|14492.29|14612.52|14492.52|14604.88|14484.88|10
1623167300000|2021-06-08 15:48:20|14612.62|14492.62|14618.54|14498.54|14618.54|14498.54|14612.62|14492.62|10
1623167310000|2021-06-08 15:48:30|14620.62|14500.62|14629.23|14509.23|14629.83|14509.83|14620.62|14500.62|10
1623167320000|2021-06-08 15:48:40|14629.02|14509.02|14634.92|14514.92|14634.92|14514.92|14628.68|14508.68|10
1623167330000|2021-06-08 15:48:50|14635.71|14515.71|14644.79|14524.79|14644.79|14524.79|14635.71|14515.71|10
1623167340000|2021-06-08 15:49:00|14645.2|14525.2|14651.24|14531.24|14651.24|14531.24|14644.01|14524.01|10
1623167350000|2021-06-08 15:49:10|14651.37|14531.37|14661.79|14541.79|14661.79|14541.79|14651.37|14531.37|10
1623167360000|2021-06-08 15:49:20|14662.46|14542.46|14681.56|14561.56|14681.56|14561.56|14662.46|14542.46|10
1623167370000|2021-06-08 15:49:30|14682.14|14562.14|14693.49|14573.49|14693.49|14573.49|14682.14|14562.14|10
1623167380000|2021-06-08 15:49:40|14693.55|14573.55|14715.8|14595.8|14715.8|14595.8|14693.55|14573.55|10
1623167390000|2021-06-08 15:49:50|14716.93|14596.93|14726.42|14606.42|14727.45|14607.45|14715.5|14595.5|10
1623167400000|2021-06-08 15:50:00|14724.64|14604.64|14708.18|14588.18|14724.64|14604.64|14707.42|14587.42|10
1623167410000|2021-06-08 15:50:10|14707.57|14587.57|14719.32|14599.32|14719.32|14599.32|14707.57|14587.57|9
1623167420000|2021-06-08 15:50:20|14723.57|14603.57|14735.26|14615.26|14735.26|14615.26|14723.57|14603.57|10
1623167430000|2021-06-08 15:50:30|14736.58|14616.58|14730.03|14610.03|14738.11|14618.11|14730.03|14610.03|10
1623167440000|2021-06-08 15:50:40|14729.88|14609.88|14716.83|14596.83|14729.88|14609.88|14716.83|14596.83|10
1623167450000|2021-06-08 15:50:50|14716.48|14596.48|14714.73|14594.73|14718.1|14598.1|14713.61|14593.61|10
1623167460000|2021-06-08 15:51:00|14714.28|14594.28|14704.98|14584.98|14714.57|14594.57|14704.98|14584.98|10
1623167470000|2021-06-08 15:51:10|14704.7|14584.7|14693.23|14573.23|14704.7|14584.7|14692.78|14572.78|10
1623167480000|2021-06-08 15:51:20|14692|14572|14686.99|14566.99|14692|14572|14686.94|14566.94|10
1623167490000|2021-06-08 15:51:30|14688.81|14568.81|14700.37|14580.37|14700.37|14580.37|14688.81|14568.81|10
1623167500000|2021-06-08 15:51:40|14699.94|14579.94|14706.69|14586.69|14706.69|14586.69|14699.94|14579.94|10
1623167510000|2021-06-08 15:51:50|14706.75|14586.75|14710.22|14590.22|14710.22|14590.22|14706.01|14586.01|10
1623167520000|2021-06-08 15:52:00|14710.7|14590.7|14708.76|14588.76|14713.83|14593.83|14708.76|14588.76|10
1623167530000|2021-06-08 15:52:10|14711.09|14591.09|14711.25|14591.25|14711.25|14591.25|14709.85|14589.85|10
1623167540000|2021-06-08 15:52:20|14711.14|14591.14|14708.66|14588.66|14713.17|14593.17|14708.66|14588.66|10
1623167550000|2021-06-08 15:52:30|14707.89|14587.89|14697.04|14577.04|14707.89|14587.89|14697.04|14577.04|10
1623167560000|2021-06-08 15:52:40|14696.23|14576.23|14696.25|14576.25|14698.2|14578.2|14695.77|14575.77|10
1623167570000|2021-06-08 15:52:50|14695.91|14575.91|14702.26|14582.26|14702.26|14582.26|14695.91|14575.91|10
1623167580000|2021-06-08 15:53:00|14703.3|14583.3|14705.67|14585.67|14706.46|14586.46|14703.12|14583.12|10
1623167590000|2021-06-08 15:53:10|14705.54|14585.54|14703.76|14583.76|14706.63|14586.63|14703.76|14583.76|10
1623167600000|2021-06-08 15:53:20|14704.08|14584.08|14698.55|14578.55|14704.23|14584.23|14698.42|14578.42|10
1623167610000|2021-06-08 15:53:30|14699.11|14579.11|14708.12|14588.12|14708.12|14588.12|14699.11|14579.11|10
1623167620000|2021-06-08 15:53:40|14709.62|14589.62|14727.09|14607.09|14727.28|14607.28|14709.5|14589.5|10
1623167630000|2021-06-08 15:53:50|14727.46|14607.46|14730.82|14610.82|14730.93|14610.93|14727.46|14607.46|10
1623167640000|2021-06-08 15:54:00|14729.86|14609.86|14737.44|14617.44|14737.44|14617.44|14729.42|14609.42|10
1623167650000|2021-06-08 15:54:10|14739.55|14619.55|14729.06|14609.06|14739.55|14619.55|14729.06|14609.06|10
1623167660000|2021-06-08 15:54:20|14727.76|14607.76|14722.18|14602.18|14727.76|14607.76|14722.18|14602.18|10
1623167670000|2021-06-08 15:54:30|14721.98|14601.98|14728.93|14608.93|14728.93|14608.93|14718.86|14598.86|10
1623167680000|2021-06-08 15:54:40|14730.85|14610.85|14739.25|14619.25|14739.25|14619.25|14730.74|14610.74|10
1623167690000|2021-06-08 15:54:50|14738.97|14618.97|14734.65|14614.65|14740|14620|14734.65|14614.65|10
1623167700000|2021-06-08 15:55:00|14733.41|14613.41|14728.55|14608.55|14733.41|14613.41|14728.55|14608.55|10
1623167710000|2021-06-08 15:55:10|14728.42|14608.42|14722.4|14602.4|14728.45|14608.45|14722.4|14602.4|10
1623167720000|2021-06-08 15:55:20|14722.03|14602.03|14713.52|14593.52|14723.22|14603.22|14713.52|14593.52|10
1623167730000|2021-06-08 15:55:30|14711.54|14591.54|14710.11|14590.11|14711.54|14591.54|14709.06|14589.06|10
1623167740000|2021-06-08 15:55:40|14709.63|14589.63|14705.79|14585.79|14709.63|14589.63|14705.79|14585.79|10
1623167750000|2021-06-08 15:55:50|14705.73|14585.73|14702.14|14582.14|14705.73|14585.73|14701.79|14581.79|10
1623167760000|2021-06-08 15:56:00|14701.03|14581.03|14697.19|14577.19|14701.03|14581.03|14697.19|14577.19|10
1623167770000|2021-06-08 15:56:10|14697.1|14577.1|14699.14|14579.14|14699.14|14579.14|14696.5|14576.5|10
1623167780000|2021-06-08 15:56:20|14698.74|14578.74|14699.14|14579.14|14699.51|14579.51|14698.02|14578.02|10
1623167790000|2021-06-08 15:56:30|14699.53|14579.53|14692.5|14572.5|14699.53|14579.53|14692.5|14572.5|10
1623167800000|2021-06-08 15:56:40|14691.85|14571.85|14688.89|14568.89|14691.85|14571.85|14688.89|14568.89|10
1623167810000|2021-06-08 15:56:50|14689.2|14569.2|14683.4|14563.4|14689.67|14569.67|14683.4|14563.4|10
1623167820000|2021-06-08 15:57:00|14682.24|14562.24|14676.79|14556.79|14682.5|14562.5|14676.79|14556.79|10
1623167830000|2021-06-08 15:57:10|14675.03|14555.03|14674.29|14554.29|14675.03|14555.03|14672.49|14552.49|10
1623167840000|2021-06-08 15:57:20|14674.13|14554.13|14671.88|14551.88|14674.13|14554.13|14671.67|14551.67|10
1623167850000|2021-06-08 15:57:30|14671.54|14551.54|14676.65|14556.65|14676.65|14556.65|14669.89|14549.89|10
1623167860000|2021-06-08 15:57:40|14678.95|14558.95|14693.09|14573.09|14693.09|14573.09|14678.95|14558.95|10
1623167870000|2021-06-08 15:57:50|14694.19|14574.19|14700.79|14580.79|14700.79|14580.79|14694.19|14574.19|10
1623167880000|2021-06-08 15:58:00|14700.64|14580.64|14696.94|14576.94|14700.64|14580.64|14696.64|14576.64|10
1623167890000|2021-06-08 15:58:10|14696.35|14576.35|14688.57|14568.57|14696.35|14576.35|14688.57|14568.57|10
1623167900000|2021-06-08 15:58:20|14688.12|14568.12|14689.55|14569.55|14689.55|14569.55|14686.04|14566.04|10
1623167910000|2021-06-08 15:58:30|14690.49|14570.49|14693.01|14573.01|14693.01|14573.01|14690.49|14570.49|10
1623167920000|2021-06-08 15:58:40|14693.05|14573.05|14699.15|14579.15|14699.15|14579.15|14692.81|14572.81|10
1623167930000|2021-06-08 15:58:50|14699.08|14579.08|14710.5|14590.5|14710.5|14590.5|14699.03|14579.03|10
1623167940000|2021-06-08 15:59:00|14711.87|14591.87|14713.64|14593.64|14716.47|14596.47|14711.87|14591.87|10
1623167950000|2021-06-08 15:59:10|14713.55|14593.55|14710.29|14590.29|14713.55|14593.55|14709.32|14589.32|10
1623167960000|2021-06-08 15:59:20|14710.34|14590.34|14711.23|14591.23|14711.23|14591.23|14708.18|14588.18|10
1623167970000|2021-06-08 15:59:30|14711.03|14591.03|14707.26|14587.26|14711.63|14591.63|14707.26|14587.26|10
1623167980000|2021-06-08 15:59:40|14705.97|14585.97|14702.91|14582.91|14705.97|14585.97|14701.64|14581.64|10
1623167990000|2021-06-08 15:59:50|14702.62|14582.62|14706.4|14586.4|14706.4|14586.4|14702.62|14582.62|10
1623168000000|2021-06-08 16:00:00|14706.83|14586.83|14701.09|14581.09|14707.89|14587.89|14701.09|14581.09|10
1623168010000|2021-06-08 16:00:10|14702.61|14582.61|14681.29|14561.29|14702.61|14582.61|14681.29|14561.29|10
1623168020000|2021-06-08 16:00:20|14678.61|14558.61|14662.76|14542.76|14678.61|14558.61|14662.76|14542.76|10
1623168030000|2021-06-08 16:00:30|14661.49|14541.49|14626.38|14506.38|14661.49|14541.49|14626.38|14506.38|10
1623168040000|2021-06-08 16:00:40|14623.47|14503.47|14631.6|14511.6|14631.6|14511.6|14620.34|14500.34|10
1623168050000|2021-06-08 16:00:50|14632.07|14512.07|14640.93|14520.93|14641.18|14521.18|14632.07|14512.07|10
1623168060000|2021-06-08 16:01:00|14641.73|14521.73|14656.44|14536.44|14656.44|14536.44|14640.64|14520.64|10
1623168070000|2021-06-08 16:01:10|14658.77|14538.77|14684.28|14564.28|14684.28|14564.28|14656.32|14536.32|10
1623168080000|2021-06-08 16:01:20|14690.42|14570.42|14717.71|14597.71|14717.71|14597.71|14690.42|14570.42|10
1623168090000|2021-06-08 16:01:30|14716.2|14596.2|14731.82|14611.82|14731.82|14611.82|14716.2|14596.2|10
1623168100000|2021-06-08 16:01:40|14733.03|14613.03|14743.99|14623.99|14743.99|14623.99|14733.03|14613.03|10
1623168110000|2021-06-08 16:01:50|14743.58|14623.58|14754.99|14634.99|14754.99|14634.99|14743.58|14623.58|9
1623168120000|2021-06-08 16:02:00|14764.49|14644.49|14785.73|14665.73|14785.73|14665.73|14764.49|14644.49|10
1623168130000|2021-06-08 16:02:10|14789.92|14669.92|14797.09|14677.09|14797.2|14677.2|14789.92|14669.92|10
1623168140000|2021-06-08 16:02:20|14799.66|14679.66|14834.44|14714.44|14834.44|14714.44|14799.66|14679.66|10
1623168150000|2021-06-08 16:02:30|14840.42|14720.42|14856.16|14736.16|14856.16|14736.16|14840.42|14720.42|10
1623168160000|2021-06-08 16:02:40|14857.4|14737.4|14858.4|14738.4|14858.4|14738.4|14853.36|14733.36|10
1623168170000|2021-06-08 16:02:50|14860.89|14740.89|14859.21|14739.21|14862.98|14742.98|14859.21|14739.21|10
1623168180000|2021-06-08 16:03:00|14859.19|14739.19|14853.87|14733.87|14859.45|14739.45|14853.54|14733.54|10
1623168190000|2021-06-08 16:03:10|14853.32|14733.32|14841.55|14721.55|14853.32|14733.32|14841.55|14721.55|10
1623168200000|2021-06-08 16:03:20|14842.11|14722.11|14850.31|14730.31|14853.31|14733.31|14842.11|14722.11|10
1623168210000|2021-06-08 16:03:30|14849.62|14729.62|14849.43|14729.43|14852.35|14732.35|14849.01|14729.01|10
1623168220000|2021-06-08 16:03:40|14849.23|14729.23|14854.13|14734.13|14854.13|14734.13|14849.13|14729.13|10
1623168230000|2021-06-08 16:03:50|14856.23|14736.23|14876.93|14756.93|14876.93|14756.93|14856.23|14736.23|10
1623168240000|2021-06-08 16:04:00|14879.92|14759.92|14885.69|14765.69|14886.02|14766.02|14879.92|14759.92|10
1623168250000|2021-06-08 16:04:10|14885.23|14765.23|14897.81|14777.81|14898.54|14778.54|14885.23|14765.23|10
1623168260000|2021-06-08 16:04:20|14898.81|14778.81|14916.98|14796.98|14916.98|14796.98|14898.81|14778.81|10
1623168270000|2021-06-08 16:04:30|14922.65|14802.65|14930.94|14810.94|14930.94|14810.94|14920.46|14800.46|10
1623168280000|2021-06-08 16:04:40|14932.25|14812.25|14945.37|14825.37|14945.37|14825.37|14932.25|14812.25|10
1623168290000|2021-06-08 16:04:50|14945.8|14825.8|14943.05|14823.05|14946.55|14826.55|14939.81|14819.81|10
1623168300000|2021-06-08 16:05:00|14942.44|14822.44|14943.44|14823.44|14948.4|14828.4|14940.52|14820.52|10
1623168310000|2021-06-08 16:05:10|14944.42|14824.42|14936.19|14816.19|14944.42|14824.42|14934.27|14814.27|10
1623168320000|2021-06-08 16:05:20|14937.56|14817.56|14944.31|14824.31|14944.31|14824.31|14935.59|14815.59|10
1623168330000|2021-06-08 16:05:30|14945.3|14825.3|14955.5|14835.5|14955.5|14835.5|14945.3|14825.3|10
1623168340000|2021-06-08 16:05:40|14955.08|14835.08|14972.76|14852.76|14972.76|14852.76|14955.08|14835.08|10
1623168350000|2021-06-08 16:05:50|14974.23|14854.23|14979.57|14859.57|14980.95|14860.95|14974.23|14854.23|10
1623168360000|2021-06-08 16:06:00|14979.77|14859.77|14989.5|14869.5|14989.98|14869.98|14979.47|14859.47|10
1623168370000|2021-06-08 16:06:10|14995.32|14875.32|15008.02|14888.02|15013.73|14893.73|14995.32|14875.32|10
1623168380000|2021-06-08 16:06:20|15005.18|14885.18|15001.98|14881.98|15006.2|14886.2|15001.98|14881.98|10
1623168390000|2021-06-08 16:06:30|15001.46|14881.46|14993.38|14873.38|15002.53|14882.53|14993.38|14873.38|10
1623168400000|2021-06-08 16:06:40|14989.82|14869.82|14986.66|14866.66|14991.1|14871.1|14986.66|14866.66|10
1623168410000|2021-06-08 16:06:50|14986.54|14866.54|14982.34|14862.34|14986.82|14866.82|14982.27|14862.27|10
1623168420000|2021-06-08 16:07:00|14981.64|14861.64|14988.46|14868.46|14988.46|14868.46|14980.56|14860.56|10
1623168430000|2021-06-08 16:07:10|14988.98|14868.98|14995.74|14875.74|14995.74|14875.74|14988.98|14868.98|10
1623168440000|2021-06-08 16:07:20|14996.78|14876.78|14987.77|14867.77|14997.02|14877.02|14987.77|14867.77|10
1623168450000|2021-06-08 16:07:30|14990.4|14870.4|14988.03|14868.03|14990.4|14870.4|14986.74|14866.74|10
1623168460000|2021-06-08 16:07:40|14987.23|14867.23|14987.58|14867.58|14989.26|14869.26|14984.76|14864.76|10
1623168470000|2021-06-08 16:07:50|14988.99|14868.99|14995.14|14875.14|14996.3|14876.3|14988.99|14868.99|9
1623168480000|2021-06-08 16:08:00|14996.83|14876.83|14996.48|14876.48|15000|14880|14996.48|14876.48|10
1623168490000|2021-06-08 16:08:10|14995.85|14875.85|15002.24|14882.24|15002.24|14882.24|14994.62|14874.62|10
1623168500000|2021-06-08 16:08:20|15003.87|14883.87|15004.55|14884.55|15004.83|14884.83|15002.72|14882.72|10
1623168510000|2021-06-08 16:08:30|15004.76|14884.76|15006.24|14886.24|15006.58|14886.58|15004.64|14884.64|10
1623168520000|2021-06-08 16:08:40|15005.65|14885.65|15004.17|14884.17|15007.05|14887.05|15004.17|14884.17|10
1623168530000|2021-06-08 16:08:50|15002|14882|14994.64|14874.64|15002|14882|14994.64|14874.64|10
1623168540000|2021-06-08 16:09:00|14995.91|14875.91|15009.06|14889.06|15009.06|14889.06|14995.91|14875.91|10
1623168550000|2021-06-08 16:09:10|15011.12|14891.12|15008.82|14888.82|15011.78|14891.78|15008.82|14888.82|10
1623168560000|2021-06-08 16:09:20|15009.33|14889.33|15028.79|14908.79|15028.79|14908.79|15009.33|14889.33|10
1623168570000|2021-06-08 16:09:30|15026.76|14906.76|15028.22|14908.22|15030.08|14910.08|15026.76|14906.76|9
1623168580000|2021-06-08 16:09:40|15028.8|14908.8|15026.5|14906.5|15028.8|14908.8|15026.34|14906.34|10
1623168590000|2021-06-08 16:09:50|15026.1|14906.1|15025.65|14905.65|15027.84|14907.84|15024.56|14904.56|10
1623168600000|2021-06-08 16:10:00|15024.11|14904.11|15009.96|14889.96|15024.11|14904.11|15009.96|14889.96|10
1623168610000|2021-06-08 16:10:10|15004.98|14884.98|14993.58|14873.58|15004.98|14884.98|14993.58|14873.58|10
1623168620000|2021-06-08 16:10:20|14992.7|14872.7|14992.48|14872.48|14993.02|14873.02|14990.86|14870.86|9
1623168630000|2021-06-08 16:10:30|14993.71|14873.71|14995.21|14875.21|14996.91|14876.91|14993.71|14873.71|10
1623168640000|2021-06-08 16:10:40|14994.53|14874.53|14986.82|14866.82|14994.98|14874.98|14986.52|14866.52|10
1623168650000|2021-06-08 16:10:50|14986.12|14866.12|14972.8|14852.8|14986.12|14866.12|14972.05|14852.05|10
1623168660000|2021-06-08 16:11:00|14972.03|14852.03|14969.57|14849.57|14972.03|14852.03|14967.39|14847.39|10
1623168670000|2021-06-08 16:11:10|14970.6|14850.6|14975.68|14855.68|14976.54|14856.54|14970.13|14850.13|10
1623168680000|2021-06-08 16:11:20|14974.59|14854.59|14964.03|14844.03|14974.59|14854.59|14964.03|14844.03|10
1623168690000|2021-06-08 16:11:30|14964.68|14844.68|14962.3|14842.3|14964.68|14844.68|14962.3|14842.3|10
1623168700000|2021-06-08 16:11:40|14961.86|14841.86|14952.77|14832.77|14962.97|14842.97|14952.77|14832.77|10
1623168710000|2021-06-08 16:11:50|14951.82|14831.82|14942.5|14822.5|14951.82|14831.82|14942.5|14822.5|10
1623168720000|2021-06-08 16:12:00|14941.81|14821.81|14941.3|14821.3|14942.27|14822.27|14938.55|14818.55|10
1623168730000|2021-06-08 16:12:10|14942.76|14822.76|14943.72|14823.72|14945.74|14825.74|14942.76|14822.76|10
1623168740000|2021-06-08 16:12:20|14943.85|14823.85|14941.83|14821.83|14943.85|14823.85|14941.42|14821.42|10
1623168750000|2021-06-08 16:12:30|14942.69|14822.69|14941.07|14821.07|14942.69|14822.69|14940.43|14820.43|10
1623168760000|2021-06-08 16:12:40|14941.3|14821.3|14939.09|14819.09|14941.63|14821.63|14939.09|14819.09|10
1623168770000|2021-06-08 16:12:50|14938.98|14818.98|14935.33|14815.33|14938.98|14818.98|14935|14815|10
1623168780000|2021-06-08 16:13:00|14934.93|14814.93|14940.16|14820.16|14940.16|14820.16|14934.93|14814.93|10
1623168790000|2021-06-08 16:13:10|14943.41|14823.41|14951.15|14831.15|14951.46|14831.46|14943.21|14823.21|10
1623168800000|2021-06-08 16:13:20|14952.75|14832.75|14971.67|14851.67|14971.67|14851.67|14952.75|14832.75|10
1623168810000|2021-06-08 16:13:30|14973.48|14853.48|14980.2|14860.2|14980.2|14860.2|14973.48|14853.48|10
1623168820000|2021-06-08 16:13:40|14980.04|14860.04|14983.59|14863.59|14983.69|14863.69|14980.04|14860.04|10
1623168830000|2021-06-08 16:13:50|14983.07|14863.07|14979.35|14859.35|14983.07|14863.07|14979.35|14859.35|10
1623168840000|2021-06-08 16:14:00|14979.62|14859.62|14990.7|14870.7|14990.7|14870.7|14979.62|14859.62|10
1623168850000|2021-06-08 16:14:10|14992.72|14872.72|14993.79|14873.79|14995.4|14875.4|14992.72|14872.72|10
1623168860000|2021-06-08 16:14:20|14992.2|14872.2|14982.01|14862.01|14992.2|14872.2|14982.01|14862.01|10
1623168870000|2021-06-08 16:14:30|14980.66|14860.66|14977.12|14857.12|14980.66|14860.66|14976.32|14856.32|10
1623168880000|2021-06-08 16:14:40|14977.08|14857.08|14977.89|14857.89|14977.92|14857.92|14975.64|14855.64|10
1623168890000|2021-06-08 16:14:50|14977.72|14857.72|14977.51|14857.51|14979.59|14859.59|14977.51|14857.51|10
1623168900000|2021-06-08 16:15:00|14977.69|14857.69|14971.71|14851.71|14978.84|14858.84|14971.71|14851.71|9
1623168910000|2021-06-08 16:15:10|14969.33|14849.33|14960.08|14840.08|14969.33|14849.33|14960.08|14840.08|10
1623168920000|2021-06-08 16:15:20|14959.75|14839.75|14953.43|14833.43|14959.75|14839.75|14953.43|14833.43|10
1623168930000|2021-06-08 16:15:30|14953.65|14833.65|14945.14|14825.14|14953.7|14833.7|14945.14|14825.14|10
1623168940000|2021-06-08 16:15:40|14945.73|14825.73|14943.57|14823.57|14945.73|14825.73|14943.07|14823.07|10
1623168950000|2021-06-08 16:15:50|14943.46|14823.46|14936.31|14816.31|14943.46|14823.46|14936.29|14816.29|10
1623168960000|2021-06-08 16:16:00|14937.26|14817.26|14935.27|14815.27|14937.26|14817.26|14933.31|14813.31|10
1623168970000|2021-06-08 16:16:10|14936.27|14816.27|14941.7|14821.7|14941.7|14821.7|14936.27|14816.27|10
1623168980000|2021-06-08 16:16:20|14941.31|14821.31|14949.74|14829.74|14949.74|14829.74|14941.13|14821.13|10
1623168990000|2021-06-08 16:16:30|14950.28|14830.28|14953.03|14833.03|14953.03|14833.03|14950.28|14830.28|10
1623169000000|2021-06-08 16:16:40|14955.27|14835.27|14968.67|14848.67|14968.67|14848.67|14955.27|14835.27|10
1623169010000|2021-06-08 16:16:50|14971.91|14851.91|14978.85|14858.85|14978.85|14858.85|14971.91|14851.91|10
1623169020000|2021-06-08 16:17:00|14981.7|14861.7|14992.87|14872.87|14994.04|14874.04|14981.7|14861.7|10
1623169030000|2021-06-08 16:17:10|14992.68|14872.68|14985.22|14865.22|14993.48|14873.48|14985.22|14865.22|10
1623169040000|2021-06-08 16:17:20|14983.31|14863.31|14978.31|14858.31|14983.49|14863.49|14977.86|14857.86|10
1623169050000|2021-06-08 16:17:30|14977.73|14857.73|14982.04|14862.04|14982.04|14862.04|14977.58|14857.58|10
1623169060000|2021-06-08 16:17:40|14982.21|14862.21|14984.22|14864.22|14984.84|14864.84|14982.21|14862.21|10
1623169070000|2021-06-08 16:17:50|14985.02|14865.02|14992.24|14872.24|14992.85|14872.85|14985.02|14865.02|10
1623169080000|2021-06-08 16:18:00|14992.19|14872.19|14994.63|14874.63|14994.88|14874.88|14991.75|14871.75|10
1623169090000|2021-06-08 16:18:10|14994.35|14874.35|15002.59|14882.59|15002.59|14882.59|14993.87|14873.87|10
1623169100000|2021-06-08 16:18:20|15003.36|14883.36|15004.61|14884.61|15004.81|14884.81|15002.11|14882.11|10
1623169110000|2021-06-08 16:18:30|15004.69|14884.69|15012|14892|15013.03|14893.03|15004.69|14884.69|10
1623169120000|2021-06-08 16:18:40|15010.78|14890.78|15018.67|14898.67|15018.67|14898.67|15010.78|14890.78|10
1623169130000|2021-06-08 16:18:50|15020.45|14900.45|15034.18|14914.18|15034.18|14914.18|15020.45|14900.45|10
1623169140000|2021-06-08 16:19:00|15034.5|14914.5|15033.66|14913.66|15036.15|14916.15|15033.66|14913.66|10
1623169150000|2021-06-08 16:19:10|15027.54|14907.54|15021.51|14901.51|15027.54|14907.54|15021.51|14901.51|9
1623169160000|2021-06-08 16:19:20|15022.43|14902.43|15020.01|14900.01|15022.43|14902.43|15019.44|14899.44|10
1623169170000|2021-06-08 16:19:30|15019.09|14899.09|15009.2|14889.2|15019.44|14899.44|15009.2|14889.2|10
1623169180000|2021-06-08 16:19:40|15010.01|14890.01|15011.79|14891.79|15012.19|14892.19|15009.66|14889.66|10
1623169190000|2021-06-08 16:19:50|15012|14892|15010.11|14890.11|15012|14892|15009.69|14889.69|10
1623169200000|2021-06-08 16:20:00|15011.91|14891.91|15013.14|14893.14|15013.28|14893.28|15011.91|14891.91|10
1623169210000|2021-06-08 16:20:10|15011.74|14891.74|15008.2|14888.2|15011.74|14891.74|15007.96|14887.96|10
1623169220000|2021-06-08 16:20:20|15007.61|14887.61|15017.03|14897.03|15017.03|14897.03|15006.83|14886.83|10
1623169230000|2021-06-08 16:20:30|15020.05|14900.05|15024.86|14904.86|15024.86|14904.86|15020.05|14900.05|10
1623169240000|2021-06-08 16:20:40|15026.46|14906.46|15035.72|14915.72|15035.72|14915.72|15026.46|14906.46|10
1623169250000|2021-06-08 16:20:50|15037.2|14917.2|15056.49|14936.49|15056.49|14936.49|15037.2|14917.2|10
1623169260000|2021-06-08 16:21:00|15060.99|14940.99|15060.71|14940.71|15062.14|14942.14|15059.64|14939.64|10
1623169270000|2021-06-08 16:21:10|15059.89|14939.89|15046.7|14926.7|15059.89|14939.89|15046.7|14926.7|10
1623169280000|2021-06-08 16:21:20|15049.43|14929.43|15046.71|14926.71|15049.84|14929.84|15046.64|14926.64|10
1623169290000|2021-06-08 16:21:30|15046.4|14926.4|15039.37|14919.37|15048.1|14928.1|15039.37|14919.37|10
1623169300000|2021-06-08 16:21:40|15038.92|14918.92|15039.55|14919.55|15040.22|14920.22|15038.51|14918.51|9
1623169310000|2021-06-08 16:21:50|15039.85|14919.85|15042.34|14922.34|15042.58|14922.58|15039.85|14919.85|9
1623169320000|2021-06-08 16:22:00|15042.24|14922.24|15030.54|14910.54|15042.24|14922.24|15030.54|14910.54|10
1623169330000|2021-06-08 16:22:10|15027.86|14907.86|15027.55|14907.55|15027.99|14907.99|15026.62|14906.62|10
1623169340000|2021-06-08 16:22:20|15027.62|14907.62|15026.11|14906.11|15028.79|14908.79|15025.94|14905.94|10
1623169350000|2021-06-08 16:22:30|15024.74|14904.74|15026.82|14906.82|15026.82|14906.82|15021.88|14901.88|10
1623169360000|2021-06-08 16:22:40|15026.56|14906.56|15029.91|14909.91|15030.08|14910.08|15026.53|14906.53|10
1623169370000|2021-06-08 16:22:50|15029.96|14909.96|15031.29|14911.29|15031.93|14911.93|15029.96|14909.96|10
1623169380000|2021-06-08 16:23:00|15030.49|14910.49|15027.26|14907.26|15030.49|14910.49|15027.24|14907.24|10
1623169390000|2021-06-08 16:23:10|15026.43|14906.43|15026.35|14906.35|15027|14907|15024.81|14904.81|9
1623169400000|2021-06-08 16:23:20|15026.74|14906.74|15025.82|14905.82|15027|14907|15025.82|14905.82|10
1623169410000|2021-06-08 16:23:30|15025.52|14905.52|15021.5|14901.5|15025.82|14905.82|15020.44|14900.44|10
1623169420000|2021-06-08 16:23:40|15021.65|14901.65|15019.75|14899.75|15022.05|14902.05|15019.75|14899.75|10
1623169430000|2021-06-08 16:23:50|15018.3|14898.3|15014.27|14894.27|15018.3|14898.3|15014.27|14894.27|10
1623169440000|2021-06-08 16:24:00|15014.17|14894.17|14998.62|14878.62|15014.17|14894.17|14998.62|14878.62|10
1623169450000|2021-06-08 16:24:10|14997.93|14877.93|14991.15|14871.15|14997.93|14877.93|14991.15|14871.15|10
1623169460000|2021-06-08 16:24:20|14990.52|14870.52|14994.42|14874.42|14994.42|14874.42|14989.01|14869.01|10
1623169470000|2021-06-08 16:24:30|14994.65|14874.65|14999.04|14879.04|14999.53|14879.53|14994.65|14874.65|10
1623169480000|2021-06-08 16:24:40|14999.23|14879.23|15002.73|14882.73|15002.82|14882.82|14999.23|14879.23|10
1623169490000|2021-06-08 16:24:50|15004.44|14884.44|15012.04|14892.04|15012.73|14892.73|15004.44|14884.44|10
1623169500000|2021-06-08 16:25:00|15011.88|14891.88|15007.93|14887.93|15011.88|14891.88|15007.87|14887.87|10
1623169510000|2021-06-08 16:25:10|15007.45|14887.45|14994.25|14874.25|15007.45|14887.45|14994.05|14874.05|10
1623169520000|2021-06-08 16:25:20|14992.77|14872.77|14962.68|14842.68|14992.77|14872.77|14962.68|14842.68|10
1623169530000|2021-06-08 16:25:30|14960.83|14840.83|14949.8|14829.8|14960.83|14840.83|14949.8|14829.8|10
1623169540000|2021-06-08 16:25:40|14949.46|14829.46|14935.9|14815.9|14949.46|14829.46|14933.46|14813.46|10
1623169550000|2021-06-08 16:25:50|14935.38|14815.38|14929.78|14809.78|14935.38|14815.38|14929.78|14809.78|10
1623169560000|2021-06-08 16:26:00|14930.14|14810.14|14928.26|14808.26|14930.4|14810.4|14928.26|14808.26|10
1623169570000|2021-06-08 16:26:10|14926.79|14806.79|14920.71|14800.71|14926.79|14806.79|14920.6|14800.6|10
1623169580000|2021-06-08 16:26:20|14920.09|14800.09|14906.35|14786.35|14920.09|14800.09|14906.35|14786.35|10
1623169590000|2021-06-08 16:26:30|14907.48|14787.48|14914.12|14794.12|14914.12|14794.12|14906.13|14786.13|10
1623169600000|2021-06-08 16:26:40|14915.27|14795.27|14916.97|14796.97|14916.97|14796.97|14915.27|14795.27|10
1623169610000|2021-06-08 16:26:50|14917.89|14797.89|14917.43|14797.43|14917.89|14797.89|14916.22|14796.22|10
1623169620000|2021-06-08 16:27:00|14915.88|14795.88|14915.24|14795.24|14917.14|14797.14|14915.24|14795.24|10
1623169630000|2021-06-08 16:27:10|14914.56|14794.56|14913.74|14793.74|14914.64|14794.64|14911.37|14791.37|10
1623169640000|2021-06-08 16:27:20|14918.31|14798.31|14933.97|14813.97|14933.97|14813.97|14918.31|14798.31|10
1623169650000|2021-06-08 16:27:30|14937.4|14817.4|14932.1|14812.1|14939.02|14819.02|14932.1|14812.1|10
1623169660000|2021-06-08 16:27:40|14930.85|14810.85|14924.31|14804.31|14930.85|14810.85|14922.78|14802.78|10
1623169670000|2021-06-08 16:27:50|14923.6|14803.6|14919.76|14799.76|14923.6|14803.6|14919.76|14799.76|10
1623169680000|2021-06-08 16:28:00|14919.26|14799.26|14920.17|14800.17|14920.42|14800.42|14919.2|14799.2|10
1623169690000|2021-06-08 16:28:10|14920.75|14800.75|14925.08|14805.08|14925.08|14805.08|14920.75|14800.75|10
1623169700000|2021-06-08 16:28:20|14925.57|14805.57|14934.11|14814.11|14934.11|14814.11|14925.53|14805.53|10
1623169710000|2021-06-08 16:28:30|14934.58|14814.58|14946.33|14826.33|14946.33|14826.33|14934.58|14814.58|10
1623169720000|2021-06-08 16:28:40|14946.19|14826.19|14943.92|14823.92|14947.5|14827.5|14943.92|14823.92|9
1623169730000|2021-06-08 16:28:50|14943.89|14823.89|14941.38|14821.38|14943.89|14823.89|14941.16|14821.16|10
1623169740000|2021-06-08 16:29:00|14941.7|14821.7|14938.37|14818.37|14941.7|14821.7|14938.37|14818.37|10
1623169750000|2021-06-08 16:29:10|14937.4|14817.4|14934.64|14814.64|14938.05|14818.05|14934.64|14814.64|10
1623169760000|2021-06-08 16:29:20|14934.25|14814.25|14934.46|14814.46|14935.27|14815.27|14934.21|14814.21|10
1623169770000|2021-06-08 16:29:30|14935.59|14815.59|14940.04|14820.04|14940.04|14820.04|14935.35|14815.35|10
1623169780000|2021-06-08 16:29:40|14941.99|14821.99|14943.66|14823.66|14944.52|14824.52|14941.99|14821.99|10
1623169790000|2021-06-08 16:29:50|14944.49|14824.49|14950.84|14830.84|14950.95|14830.95|14944.49|14824.49|10
1623169800000|2021-06-08 16:30:00|14951.79|14831.79|14960.71|14840.71|14961.14|14841.14|14951.79|14831.79|10
1623169810000|2021-06-08 16:30:10|14961.19|14841.19|14966.95|14846.95|14967.81|14847.81|14961.19|14841.19|10
1623169820000|2021-06-08 16:30:20|14966.75|14846.75|14954.68|14834.68|14966.75|14846.75|14954.68|14834.68|10
1623169830000|2021-06-08 16:30:30|14952.43|14832.43|14944.16|14824.16|14952.43|14832.43|14944.16|14824.16|10
1623169840000|2021-06-08 16:30:40|14941.6|14821.6|14938.98|14818.98|14942.55|14822.55|14938.98|14818.98|10
1623169850000|2021-06-08 16:30:50|14939.2|14819.2|14937.09|14817.09|14939.68|14819.68|14937.09|14817.09|10
1623169860000|2021-06-08 16:31:00|14935.6|14815.6|14928.44|14808.44|14935.6|14815.6|14928.43|14808.43|10
1623169870000|2021-06-08 16:31:10|14928.21|14808.21|14927.33|14807.33|14928.21|14808.21|14927.33|14807.33|10
1623169880000|2021-06-08 16:31:20|14926.96|14806.96|14920.66|14800.66|14926.96|14806.96|14920.66|14800.66|10
1623169890000|2021-06-08 16:31:30|14920.83|14800.83|14924.56|14804.56|14924.56|14804.56|14920.83|14800.83|10
1623169900000|2021-06-08 16:31:40|14924.58|14804.58|14923.38|14803.38|14925.38|14805.38|14923.15|14803.15|10
1623169910000|2021-06-08 16:31:50|14922.95|14802.95|14921.11|14801.11|14923.08|14803.08|14921.06|14801.06|10
1623169920000|2021-06-08 16:32:00|14921.54|14801.54|14918.74|14798.74|14923.03|14803.03|14918.74|14798.74|10
1623169930000|2021-06-08 16:32:10|14918.92|14798.92|14912.88|14792.88|14918.92|14798.92|14912.88|14792.88|10
1623169940000|2021-06-08 16:32:20|14911.43|14791.43|14898.54|14778.54|14911.43|14791.43|14897.41|14777.41|10
1623169950000|2021-06-08 16:32:30|14898.72|14778.72|14891.98|14771.98|14898.72|14778.72|14891.98|14771.98|10
1623169960000|2021-06-08 16:32:40|14892.26|14772.26|14891.56|14771.56|14892.26|14772.26|14890.55|14770.55|10
1623169970000|2021-06-08 16:32:50|14893.56|14773.56|14894.23|14774.23|14895.83|14775.83|14893.56|14773.56|10
1623169980000|2021-06-08 16:33:00|14894.04|14774.04|14895.91|14775.91|14895.91|14775.91|14893.05|14773.05|10
1623169990000|2021-06-08 16:33:10|14897.02|14777.02|14899.07|14779.07|14899.28|14779.28|14895.96|14775.96|10
1623170000000|2021-06-08 16:33:20|14899.12|14779.12|14908|14788|14908|14788|14899.12|14779.12|10
1623170010000|2021-06-08 16:33:30|14908.47|14788.47|14904.47|14784.47|14908.47|14788.47|14904.47|14784.47|10
1623170020000|2021-06-08 16:33:40|14904.57|14784.57|14900.31|14780.31|14904.57|14784.57|14900.31|14780.31|10
1623170030000|2021-06-08 16:33:50|14900.28|14780.28|14900.18|14780.18|14900.81|14780.81|14900.04|14780.04|10
1623170040000|2021-06-08 16:34:00|14899.71|14779.71|14904.17|14784.17|14904.51|14784.51|14899.07|14779.07|10
1623170050000|2021-06-08 16:34:10|14904.81|14784.81|14910.23|14790.23|14910.23|14790.23|14902.63|14782.63|10
1623170060000|2021-06-08 16:34:20|14910.38|14790.38|14919.24|14799.24|14919.24|14799.24|14910.38|14790.38|10
1623170070000|2021-06-08 16:34:30|14919.45|14799.45|14927.51|14807.51|14927.51|14807.51|14919.45|14799.45|10
1623170080000|2021-06-08 16:34:40|14927.1|14807.1|14931.18|14811.18|14931.18|14811.18|14927.1|14807.1|10
1623170090000|2021-06-08 16:34:50|14930.9|14810.9|14929.16|14809.16|14931.05|14811.05|14929.16|14809.16|10
1623170100000|2021-06-08 16:35:00|14929.06|14809.06|14929.85|14809.85|14930.04|14810.04|14928|14808|10
1623170110000|2021-06-08 16:35:10|14929.78|14809.78|14927.79|14807.79|14929.78|14809.78|14927.79|14807.79|10
1623170120000|2021-06-08 16:35:20|14926.72|14806.72|14924.22|14804.22|14926.97|14806.97|14924.22|14804.22|10
1623170130000|2021-06-08 16:35:30|14924.04|14804.04|14929.06|14809.06|14929.06|14809.06|14924.04|14804.04|10
1623170140000|2021-06-08 16:35:40|14929.42|14809.42|14934.07|14814.07|14934.07|14814.07|14929.42|14809.42|9
1623170150000|2021-06-08 16:35:50|14933.94|14813.94|14935.71|14815.71|14936.11|14816.11|14933.57|14813.57|10
1623170160000|2021-06-08 16:36:00|14936.25|14816.25|14937.4|14817.4|14937.4|14817.4|14935.67|14815.67|10
1623170170000|2021-06-08 16:36:10|14936.45|14816.45|14934.62|14814.62|14936.45|14816.45|14934.04|14814.04|10
1623170180000|2021-06-08 16:36:20|14933.93|14813.93|14934.74|14814.74|14936.47|14816.47|14933.93|14813.93|9
1623170190000|2021-06-08 16:36:30|14934.51|14814.51|14949.09|14829.09|14949.09|14829.09|14934.51|14814.51|10
1623170200000|2021-06-08 16:36:40|14949.06|14829.06|14969.84|14849.84|14969.84|14849.84|14949.06|14829.06|10
1623170210000|2021-06-08 16:36:50|14970.83|14850.83|14976.08|14856.08|14976.49|14856.49|14970.83|14850.83|10
1623170220000|2021-06-08 16:37:00|14975.05|14855.05|14973.16|14853.16|14975.05|14855.05|14971.58|14851.58|10
1623170230000|2021-06-08 16:37:10|14973.72|14853.72|14974.91|14854.91|14975.52|14855.52|14973.72|14853.72|10
1623170240000|2021-06-08 16:37:20|14974.89|14854.89|14969.08|14849.08|14974.89|14854.89|14969.08|14849.08|10
1623170250000|2021-06-08 16:37:30|14968.74|14848.74|14965.99|14845.99|14969.09|14849.09|14965.9|14845.9|10
1623170260000|2021-06-08 16:37:40|14966.09|14846.09|14964.2|14844.2|14966.49|14846.49|14964.2|14844.2|10
1623170270000|2021-06-08 16:37:50|14964.28|14844.28|14963.95|14843.95|14964.55|14844.55|14963.95|14843.95|10
1623170280000|2021-06-08 16:38:00|14963.09|14843.09|14963.28|14843.28|14964.16|14844.16|14962.21|14842.21|10
1623170290000|2021-06-08 16:38:10|14962.26|14842.26|14961.24|14841.24|14962.28|14842.28|14961.11|14841.11|10
1623170300000|2021-06-08 16:38:20|14961.82|14841.82|14961.83|14841.83|14962.99|14842.99|14961.82|14841.82|10
1623170310000|2021-06-08 16:38:30|14961.72|14841.72|14961.94|14841.94|14961.94|14841.94|14960.82|14840.82|10
1623170320000|2021-06-08 16:38:40|14961.78|14841.78|14961.97|14841.97|14962.13|14842.13|14961.2|14841.2|10
1623170330000|2021-06-08 16:38:50|14962.47|14842.47|14963.33|14843.33|14963.33|14843.33|14962|14842|10
1623170340000|2021-06-08 16:39:00|14963.16|14843.16|14961.32|14841.32|14963.16|14843.16|14961.32|14841.32|10
1623170350000|2021-06-08 16:39:10|14961.37|14841.37|14958.41|14838.41|14961.92|14841.92|14958.41|14838.41|10
1623170360000|2021-06-08 16:39:20|14958.95|14838.95|14955.01|14835.01|14958.95|14838.95|14954.87|14834.87|10
1623170370000|2021-06-08 16:39:30|14955.89|14835.89|14954.52|14834.52|14955.89|14835.89|14954.17|14834.17|10
1623170380000|2021-06-08 16:39:40|14954.34|14834.34|14954.29|14834.29|14954.92|14834.92|14954.05|14834.05|10
1623170390000|2021-06-08 16:39:50|14954.72|14834.72|14953.73|14833.73|14954.81|14834.81|14953.73|14833.73|10
1623170400000|2021-06-08 16:40:00|14953.48|14833.48|14952.52|14832.52|14953.48|14833.48|14952.52|14832.52|9
1623170410000|2021-06-08 16:40:10|14952.44|14832.44|14951.88|14831.88|14953.34|14833.34|14951.42|14831.42|10
1623170420000|2021-06-08 16:40:20|14951.74|14831.74|14951.14|14831.14|14951.83|14831.83|14951.02|14831.02|10
1623170430000|2021-06-08 16:40:30|14951.48|14831.48|14953.32|14833.32|14953.32|14833.32|14951.48|14831.48|9
1623170440000|2021-06-08 16:40:40|14953.4|14833.4|14956.31|14836.31|14956.31|14836.31|14953.27|14833.27|10
1623170450000|2021-06-08 16:40:50|14956.26|14836.26|14958.45|14838.45|14958.45|14838.45|14956.26|14836.26|9
1623170460000|2021-06-08 16:41:00|14959.21|14839.21|14976.14|14856.14|14976.14|14856.14|14957.65|14837.65|10
1623170470000|2021-06-08 16:41:10|14976.75|14856.75|14980.37|14860.37|14981.56|14861.56|14976.75|14856.75|10
1623170480000|2021-06-08 16:41:20|14981.31|14861.31|14980.27|14860.27|14982.11|14862.11|14979.88|14859.88|10
1623170490000|2021-06-08 16:41:30|14979.91|14859.91|14978.29|14858.29|14980.18|14860.18|14978.28|14858.28|10
1623170500000|2021-06-08 16:41:40|14978.31|14858.31|14975.04|14855.04|14978.52|14858.52|14975.04|14855.04|10
1623170510000|2021-06-08 16:41:50|14975.45|14855.45|14969.87|14849.87|14976.76|14856.76|14969.87|14849.87|10
1623170520000|2021-06-08 16:42:00|14969.71|14849.71|14966.91|14846.91|14969.71|14849.71|14966.86|14846.86|10
1623170530000|2021-06-08 16:42:10|14966.61|14846.61|14963.83|14843.83|14966.61|14846.61|14963.8|14843.8|10
1623170540000|2021-06-08 16:42:20|14964.11|14844.11|14951.98|14831.98|14964.11|14844.11|14951.98|14831.98|10
1623170550000|2021-06-08 16:42:30|14952.04|14832.04|14946.52|14826.52|14952.04|14832.04|14946.52|14826.52|9
1623170560000|2021-06-08 16:42:40|14946.1|14826.1|14940.72|14820.72|14946.1|14826.1|14940.72|14820.72|10
1623170570000|2021-06-08 16:42:50|14940.02|14820.02|14937.41|14817.41|14940.19|14820.19|14937.41|14817.41|10
1623170580000|2021-06-08 16:43:00|14935.69|14815.69|14932.15|14812.15|14935.69|14815.69|14932.15|14812.15|10
1623170590000|2021-06-08 16:43:10|14932.09|14812.09|14928.42|14808.42|14932.16|14812.16|14928.08|14808.08|9
1623170600000|2021-06-08 16:43:20|14928.04|14808.04|14927.91|14807.91|14928.63|14808.63|14927.61|14807.61|10
1623170610000|2021-06-08 16:43:30|14927.92|14807.92|14925.85|14805.85|14927.92|14807.92|14925.76|14805.76|10
1623170620000|2021-06-08 16:43:40|14925.54|14805.54|14923.01|14803.01|14925.54|14805.54|14922.98|14802.98|10
1623170630000|2021-06-08 16:43:50|14922.82|14802.82|14918.41|14798.41|14922.82|14802.82|14918.1|14798.1|10
1623170640000|2021-06-08 16:44:00|14917.61|14797.61|14914.71|14794.71|14917.95|14797.95|14914.58|14794.58|10
1623170650000|2021-06-08 16:44:10|14914.22|14794.22|14910.65|14790.65|14914.22|14794.22|14910.65|14790.65|10
1623170660000|2021-06-08 16:44:20|14910.71|14790.71|14909.53|14789.53|14910.71|14790.71|14909.05|14789.05|9
1623170670000|2021-06-08 16:44:30|14908.36|14788.36|14905.97|14785.97|14908.36|14788.36|14905.97|14785.97|10
1623170680000|2021-06-08 16:44:40|14905.38|14785.38|14906.28|14786.28|14906.28|14786.28|14904.89|14784.89|10
1623170690000|2021-06-08 16:44:50|14906.43|14786.43|14898.06|14778.06|14906.43|14786.43|14898.06|14778.06|10
1623170700000|2021-06-08 16:45:00|14896.15|14776.15|14894.1|14774.1|14896.15|14776.15|14892.91|14772.91|10
1623170710000|2021-06-08 16:45:10|14894.37|14774.37|14896.11|14776.11|14897.07|14777.07|14894.37|14774.37|10
1623170720000|2021-06-08 16:45:20|14897.04|14777.04|14894.73|14774.73|14897.49|14777.49|14894.45|14774.45|10
1623170730000|2021-06-08 16:45:30|14895.16|14775.16|14891.13|14771.13|14895.19|14775.19|14891.13|14771.13|10
1623170740000|2021-06-08 16:45:40|14889.47|14769.47|14886.26|14766.26|14889.47|14769.47|14885.75|14765.75|10
1623170750000|2021-06-08 16:45:50|14885.89|14765.89|14874.68|14754.68|14885.89|14765.89|14874.68|14754.68|10
1623170760000|2021-06-08 16:46:00|14873.78|14753.78|14865.92|14745.92|14873.78|14753.78|14865.74|14745.74|10
1623170770000|2021-06-08 16:46:10|14866.35|14746.35|14860.87|14740.87|14866.35|14746.35|14860.87|14740.87|10
1623170780000|2021-06-08 16:46:20|14860.35|14740.35|14855.57|14735.57|14860.78|14740.78|14855.57|14735.57|10
1623170790000|2021-06-08 16:46:30|14855.65|14735.65|14861.17|14741.17|14861.17|14741.17|14855.65|14735.65|10
1623170800000|2021-06-08 16:46:40|14860.32|14740.32|14883.46|14763.46|14883.46|14763.46|14860.32|14740.32|10
1623170810000|2021-06-08 16:46:50|14884.16|14764.16|14889.99|14769.99|14892.79|14772.79|14884.16|14764.16|10
1623170820000|2021-06-08 16:47:00|14889.12|14769.12|14895.78|14775.78|14895.78|14775.78|14889.12|14769.12|10
1623170830000|2021-06-08 16:47:10|14895.77|14775.77|14896.15|14776.15|14896.52|14776.52|14895.45|14775.45|9
1623170840000|2021-06-08 16:47:20|14896.63|14776.63|14893.85|14773.85|14896.63|14776.63|14893.19|14773.19|9
1623170850000|2021-06-08 16:47:30|14893.76|14773.76|14879.96|14759.96|14893.76|14773.76|14879.96|14759.96|10
1623170860000|2021-06-08 16:47:40|14879.9|14759.9|14868.73|14748.73|14879.9|14759.9|14868.56|14748.56|10
1623170870000|2021-06-08 16:47:50|14867.54|14747.54|14859.9|14739.9|14867.58|14747.58|14859.9|14739.9|10
1623170880000|2021-06-08 16:48:00|14860.98|14740.98|14855.35|14735.35|14860.98|14740.98|14855.22|14735.22|10
1623170890000|2021-06-08 16:48:10|14853.24|14733.24|14855.95|14735.95|14856.42|14736.42|14853.24|14733.24|10
1623170900000|2021-06-08 16:48:20|14855.87|14735.87|14857.15|14737.15|14857.15|14737.15|14855.16|14735.16|9
1623170910000|2021-06-08 16:48:30|14858.02|14738.02|14863.23|14743.23|14863.23|14743.23|14857.97|14737.97|10
1623170920000|2021-06-08 16:48:40|14864.14|14744.14|14867.02|14747.02|14867.02|14747.02|14863.94|14743.94|10
1623170930000|2021-06-08 16:48:50|14867.11|14747.11|14869.33|14749.33|14869.33|14749.33|14866.09|14746.09|10
1623170940000|2021-06-08 16:49:00|14869.36|14749.36|14876.83|14756.83|14876.83|14756.83|14869.09|14749.09|10
1623170950000|2021-06-08 16:49:10|14877.53|14757.53|14879.5|14759.5|14879.5|14759.5|14877.08|14757.08|10
1623170960000|2021-06-08 16:49:20|14879.79|14759.79|14882.9|14762.9|14883.07|14763.07|14879.79|14759.79|10
1623170970000|2021-06-08 16:49:30|14883.43|14763.43|14886.45|14766.45|14886.45|14766.45|14883.24|14763.24|9
1623170980000|2021-06-08 16:49:40|14886.43|14766.43|14887.03|14767.03|14888.53|14768.53|14886.43|14766.43|10
1623170990000|2021-06-08 16:49:50|14887.13|14767.13|14890.77|14770.77|14890.77|14770.77|14887.13|14767.13|10
1623171000000|2021-06-08 16:50:00|14890.83|14770.83|14890.86|14770.86|14891.5|14771.5|14889.74|14769.74|10
1623171010000|2021-06-08 16:50:10|14891.25|14771.25|14889.02|14769.02|14891.53|14771.53|14888.8|14768.8|10
1623171020000|2021-06-08 16:50:20|14889.03|14769.03|14899.36|14779.36|14899.36|14779.36|14889.03|14769.03|10
1623171030000|2021-06-08 16:50:30|14898.82|14778.82|14906.13|14786.13|14906.13|14786.13|14898.82|14778.82|10
1623171040000|2021-06-08 16:50:40|14907.25|14787.25|14909.64|14789.64|14909.69|14789.69|14907.21|14787.21|10
1623171050000|2021-06-08 16:50:50|14910.44|14790.44|14916.5|14796.5|14917.33|14797.33|14910.44|14790.44|10
1623171060000|2021-06-08 16:51:00|14916.71|14796.71|14916.86|14796.86|14917.36|14797.36|14916.57|14796.57|10
1623171070000|2021-06-08 16:51:10|14916.52|14796.52|14909.37|14789.37|14916.52|14796.52|14909.37|14789.37|10
1623171080000|2021-06-08 16:51:20|14909.33|14789.33|14907.62|14787.62|14909.33|14789.33|14907.26|14787.26|10
1623171090000|2021-06-08 16:51:30|14907.54|14787.54|14909.54|14789.54|14909.54|14789.54|14907.36|14787.36|10
1623171100000|2021-06-08 16:51:40|14909.53|14789.53|14910.68|14790.68|14911.37|14791.37|14909.53|14789.53|10
1623171110000|2021-06-08 16:51:50|14910.87|14790.87|14909.88|14789.88|14911.56|14791.56|14909.79|14789.79|10
1623171120000|2021-06-08 16:52:00|14909.31|14789.31|14910.12|14790.12|14910.69|14790.69|14909.01|14789.01|10
1623171130000|2021-06-08 16:52:10|14910.2|14790.2|14913.39|14793.39|14913.39|14793.39|14910.15|14790.15|10
1623171140000|2021-06-08 16:52:20|14913.89|14793.89|14916.06|14796.06|14916.06|14796.06|14913.44|14793.44|10
1623171150000|2021-06-08 16:52:30|14916.05|14796.05|14924.47|14804.47|14924.47|14804.47|14916.05|14796.05|10
1623171160000|2021-06-08 16:52:40|14927.05|14807.05|14929.1|14809.1|14929.16|14809.16|14926.83|14806.83|10
1623171170000|2021-06-08 16:52:50|14930.38|14810.38|14931.51|14811.51|14931.7|14811.7|14930.38|14810.38|10
1623171180000|2021-06-08 16:53:00|14931.27|14811.27|14935.05|14815.05|14935.38|14815.38|14931.27|14811.27|10
1623171190000|2021-06-08 16:53:10|14935.25|14815.25|14930.86|14810.86|14935.88|14815.88|14930.86|14810.86|10
1623171200000|2021-06-08 16:53:20|14931.51|14811.51|14929.36|14809.36|14931.93|14811.93|14928.76|14808.76|10
1623171210000|2021-06-08 16:53:30|14929.16|14809.16|14922.93|14802.93|14929.16|14809.16|14922.93|14802.93|10
1623171220000|2021-06-08 16:53:40|14922.82|14802.82|14919.45|14799.45|14922.82|14802.82|14919.45|14799.45|10
1623171230000|2021-06-08 16:53:50|14919.41|14799.41|14920.49|14800.49|14920.97|14800.97|14919.41|14799.41|9
1623171240000|2021-06-08 16:54:00|14919.24|14799.24|14913.72|14793.72|14919.24|14799.24|14913.72|14793.72|10
1623171250000|2021-06-08 16:54:10|14912.55|14792.55|14910.23|14790.23|14912.55|14792.55|14910.23|14790.23|10
1623171260000|2021-06-08 16:54:20|14910.03|14790.03|14909.76|14789.76|14910.26|14790.26|14909.76|14789.76|10
1623171270000|2021-06-08 16:54:30|14910.06|14790.06|14906.28|14786.28|14910.06|14790.06|14906.28|14786.28|9
1623171280000|2021-06-08 16:54:40|14906.23|14786.23|14897.67|14777.67|14906.23|14786.23|14897.67|14777.67|10
1623171290000|2021-06-08 16:54:50|14896.19|14776.19|14892.87|14772.87|14896.19|14776.19|14892.29|14772.29|10
1623171300000|2021-06-08 16:55:00|14893.25|14773.25|14895.18|14775.18|14895.18|14775.18|14893.25|14773.25|10
1623171310000|2021-06-08 16:55:10|14895.44|14775.44|14901.87|14781.87|14901.87|14781.87|14895.44|14775.44|10
1623171320000|2021-06-08 16:55:20|14902.77|14782.77|14909.07|14789.07|14909.07|14789.07|14902.77|14782.77|10
1623171330000|2021-06-08 16:55:30|14909.09|14789.09|14918.58|14798.58|14918.58|14798.58|14909.09|14789.09|10
1623171340000|2021-06-08 16:55:40|14919.48|14799.48|14923.54|14803.54|14923.54|14803.54|14919.31|14799.31|10
1623171350000|2021-06-08 16:55:50|14923.39|14803.39|14934.61|14814.61|14934.61|14814.61|14923.39|14803.39|10
1623171360000|2021-06-08 16:56:00|14934.98|14814.98|14934.31|14814.31|14936.28|14816.28|14934.31|14814.31|10
1623171370000|2021-06-08 16:56:10|14934.26|14814.26|14930.93|14810.93|14934.55|14814.55|14930.93|14810.93|10
1623171380000|2021-06-08 16:56:20|14930.73|14810.73|14931.65|14811.65|14931.65|14811.65|14930.73|14810.73|10
1623171390000|2021-06-08 16:56:30|14932.27|14812.27|14931.54|14811.54|14932.27|14812.27|14930.98|14810.98|9
1623171400000|2021-06-08 16:56:40|14931.95|14811.95|14935.2|14815.2|14935.2|14815.2|14931.86|14811.86|10
1623171410000|2021-06-08 16:56:50|14935.11|14815.11|14935.66|14815.66|14935.99|14815.99|14934.52|14814.52|10
1623171420000|2021-06-08 16:57:00|14935.98|14815.98|14945.02|14825.02|14945.02|14825.02|14935.98|14815.98|10
1623171430000|2021-06-08 16:57:10|14946.08|14826.08|14956.01|14836.01|14956.01|14836.01|14946.08|14826.08|10
1623171440000|2021-06-08 16:57:20|14957.02|14837.02|14960.53|14840.53|14960.63|14840.63|14957.02|14837.02|10
1623171450000|2021-06-08 16:57:30|14959.82|14839.82|14957.48|14837.48|14960.15|14840.15|14957.48|14837.48|10
1623171460000|2021-06-08 16:57:40|14959.23|14839.23|14959.31|14839.31|14959.72|14839.72|14958.04|14838.04|10
1623171470000|2021-06-08 16:57:50|14959.07|14839.07|14959.35|14839.35|14959.86|14839.86|14958.74|14838.74|10
1623171480000|2021-06-08 16:58:00|14958.08|14838.08|14953.16|14833.16|14958.35|14838.35|14953.16|14833.16|10
1623171490000|2021-06-08 16:58:10|14951.74|14831.74|14948.01|14828.01|14952.04|14832.04|14948.01|14828.01|10
1623171500000|2021-06-08 16:58:20|14945.59|14825.59|14937.34|14817.34|14945.59|14825.59|14937.34|14817.34|10
1623171510000|2021-06-08 16:58:30|14936.97|14816.97|14934.11|14814.11|14937.17|14817.17|14934.11|14814.11|10
1623171520000|2021-06-08 16:58:40|14932.04|14812.04|14932.84|14812.84|14932.99|14812.99|14932.04|14812.04|10
1623171530000|2021-06-08 16:58:50|14933.29|14813.29|14934.05|14814.05|14934.05|14814.05|14933.06|14813.06|10
1623171540000|2021-06-08 16:59:00|14933.28|14813.28|14936.3|14816.3|14936.3|14816.3|14933.02|14813.02|10
1623171550000|2021-06-08 16:59:10|14936.66|14816.66|14943.09|14823.09|14943.09|14823.09|14936.66|14816.66|10
1623171560000|2021-06-08 16:59:20|14942.86|14822.86|14945.91|14825.91|14946.04|14826.04|14942.86|14822.86|10
1623171570000|2021-06-08 16:59:30|14946.11|14826.11|14949.23|14829.23|14949.23|14829.23|14946.11|14826.11|10
1623171580000|2021-06-08 16:59:40|14950|14830|14954.81|14834.81|14954.93|14834.93|14950|14830|10
1623171590000|2021-06-08 16:59:50|14955.87|14835.87|14967.36|14847.36|14967.36|14847.36|14955.27|14835.27|10
1623171600000|2021-06-08 17:00:00|14967.41|14847.41|14972.25|14852.25|14972.64|14852.64|14967.41|14847.41|10
1623171610000|2021-06-08 17:00:10|14972.78|14852.78|14978.34|14858.34|14978.34|14858.34|14972.78|14852.78|10
1623171620000|2021-06-08 17:00:20|14978.06|14858.06|14978.78|14858.78|14978.78|14858.78|14976.92|14856.92|10
1623171630000|2021-06-08 17:00:30|14979.06|14859.06|14975.37|14855.37|14979.35|14859.35|14975.37|14855.37|10
1623171640000|2021-06-08 17:00:40|14974.47|14854.47|14967.68|14847.68|14974.47|14854.47|14967.68|14847.68|10
1623171650000|2021-06-08 17:00:50|14967.05|14847.05|14962.29|14842.29|14967.05|14847.05|14962.29|14842.29|10
1623171660000|2021-06-08 17:01:00|14962.15|14842.15|14956.81|14836.81|14962.15|14842.15|14956.81|14836.81|10
1623171670000|2021-06-08 17:01:10|14956.52|14836.52|14958.7|14838.7|14958.71|14838.71|14956.41|14836.41|10
1623171680000|2021-06-08 17:01:20|14958.93|14838.93|14961.87|14841.87|14961.87|14841.87|14958.75|14838.75|9
1623171690000|2021-06-08 17:01:30|14962.56|14842.56|14964.34|14844.34|14964.8|14844.8|14962.56|14842.56|10
1623171700000|2021-06-08 17:01:40|14964.44|14844.44|14963.42|14843.42|14964.44|14844.44|14963.42|14843.42|10
1623171710000|2021-06-08 17:01:50|14963.41|14843.41|14961.48|14841.48|14963.41|14843.41|14961.48|14841.48|9
1623171720000|2021-06-08 17:02:00|14960.4|14840.4|14954.88|14834.88|14960.4|14840.4|14954.88|14834.88|9
1623171730000|2021-06-08 17:02:10|14953.89|14833.89|14950.6|14830.6|14953.89|14833.89|14950.37|14830.37|10
1623171740000|2021-06-08 17:02:20|14950.79|14830.79|14949.05|14829.05|14951.28|14831.28|14949.05|14829.05|10
1623171750000|2021-06-08 17:02:30|14948.57|14828.57|14946.81|14826.81|14948.57|14828.57|14946.14|14826.14|10
1623171760000|2021-06-08 17:02:40|14946.65|14826.65|14941.5|14821.5|14946.8|14826.8|14941.5|14821.5|10
1623171770000|2021-06-08 17:02:50|14941.37|14821.37|14943.82|14823.82|14943.82|14823.82|14940.5|14820.5|9
1623171780000|2021-06-08 17:03:00|14942.89|14822.89|14946.58|14826.58|14946.58|14826.58|14942.67|14822.67|10
1623171790000|2021-06-08 17:03:10|14948.55|14828.55|14956.8|14836.8|14957.17|14837.17|14948.55|14828.55|10
1623171800000|2021-06-08 17:03:20|14956.86|14836.86|14954.57|14834.57|14956.86|14836.86|14954.03|14834.03|10
1623171810000|2021-06-08 17:03:30|14955.1|14835.1|14958|14838|14958.25|14838.25|14955.1|14835.1|10
1623171820000|2021-06-08 17:03:40|14957.55|14837.55|14959.32|14839.32|14959.79|14839.79|14957.52|14837.52|10
1623171830000|2021-06-08 17:03:50|14959.51|14839.51|14960.99|14840.99|14961.06|14841.06|14959.51|14839.51|10
1623171840000|2021-06-08 17:04:00|14961.16|14841.16|14960.56|14840.56|14961.4|14841.4|14959.25|14839.25|10
1623171850000|2021-06-08 17:04:10|14961.29|14841.29|14954.73|14834.73|14961.35|14841.35|14954.73|14834.73|10
1623171860000|2021-06-08 17:04:20|14954.75|14834.75|14950.19|14830.19|14955.19|14835.19|14950.06|14830.06|10
1623171870000|2021-06-08 17:04:30|14950.38|14830.38|14944.5|14824.5|14950.57|14830.57|14944.5|14824.5|10
1623171880000|2021-06-08 17:04:40|14943.5|14823.5|14936.49|14816.49|14943.5|14823.5|14936.46|14816.46|10
1623171890000|2021-06-08 17:04:50|14936.13|14816.13|14933.47|14813.47|14936.13|14816.13|14933.3|14813.3|10
1623171900000|2021-06-08 17:05:00|14933.21|14813.21|14938.18|14818.18|14938.18|14818.18|14933.21|14813.21|10
1623171910000|2021-06-08 17:05:10|14938.24|14818.24|14941.37|14821.37|14941.37|14821.37|14937.61|14817.61|10
1623171920000|2021-06-08 17:05:20|14940.95|14820.95|14940.58|14820.58|14941.05|14821.05|14939.32|14819.32|10
1623171930000|2021-06-08 17:05:30|14940.65|14820.65|14940.08|14820.08|14941.69|14821.69|14940.08|14820.08|9
1623171940000|2021-06-08 17:05:40|14938.45|14818.45|14946.82|14826.82|14946.82|14826.82|14938.45|14818.45|10
1623171950000|2021-06-08 17:05:50|14947.89|14827.89|14949.73|14829.73|14949.73|14829.73|14947.89|14827.89|9
1623171960000|2021-06-08 17:06:00|14949.76|14829.76|14951.97|14831.97|14952.38|14832.38|14949.76|14829.76|10
1623171970000|2021-06-08 17:06:10|14952.27|14832.27|14953.6|14833.6|14953.6|14833.6|14951.45|14831.45|10
1623171980000|2021-06-08 17:06:20|14953.61|14833.61|14953.9|14833.9|14955.3|14835.3|14953.61|14833.61|10
1623171990000|2021-06-08 17:06:30|14955.39|14835.39|14953.78|14833.78|14955.9|14835.9|14953.78|14833.78|10
1623172000000|2021-06-08 17:06:40|14953.22|14833.22|14954.99|14834.99|14954.99|14834.99|14952.58|14832.58|10
1623172010000|2021-06-08 17:06:50|14953.33|14833.33|14943.47|14823.47|14953.33|14833.33|14943.47|14823.47|10
1623172020000|2021-06-08 17:07:00|14940.38|14820.38|14933.25|14813.25|14940.38|14820.38|14933.25|14813.25|10
1623172030000|2021-06-08 17:07:10|14933.21|14813.21|14925.56|14805.56|14933.24|14813.24|14925.56|14805.56|10
1623172040000|2021-06-08 17:07:20|14924.48|14804.48|14923.65|14803.65|14924.96|14804.96|14922.97|14802.97|10
1623172050000|2021-06-08 17:07:30|14923.46|14803.46|14912.61|14792.61|14923.46|14803.46|14912.61|14792.61|10
1623172060000|2021-06-08 17:07:40|14912.16|14792.16|14907.74|14787.74|14912.16|14792.16|14907.66|14787.66|10
1623172070000|2021-06-08 17:07:50|14907.35|14787.35|14903.05|14783.05|14907.35|14787.35|14902.42|14782.42|9
1623172080000|2021-06-08 17:08:00|14902.99|14782.99|14904.4|14784.4|14904.4|14784.4|14902.25|14782.25|10
1623172090000|2021-06-08 17:08:10|14904.59|14784.59|14905.63|14785.63|14905.63|14785.63|14903.54|14783.54|10
1623172100000|2021-06-08 17:08:20|14906.7|14786.7|14907.8|14787.8|14908.08|14788.08|14906.7|14786.7|10
1623172110000|2021-06-08 17:08:30|14908.12|14788.12|14910.86|14790.86|14910.86|14790.86|14908.12|14788.12|9
1623172120000|2021-06-08 17:08:40|14912.21|14792.21|14916.12|14796.12|14916.12|14796.12|14912.21|14792.21|9
1623172130000|2021-06-08 17:08:50|14915.87|14795.87|14915.5|14795.5|14916.62|14796.62|14915.23|14795.23|10
1623172140000|2021-06-08 17:09:00|14915.99|14795.99|14918.39|14798.39|14918.39|14798.39|14914.91|14794.91|10
1623172150000|2021-06-08 17:09:10|14918.2|14798.2|14919.77|14799.77|14919.77|14799.77|14918.2|14798.2|9
1623172160000|2021-06-08 17:09:20|14919.94|14799.94|14919.2|14799.2|14921.84|14801.84|14919.2|14799.2|10
1623172170000|2021-06-08 17:09:30|14919.1|14799.1|14916.02|14796.02|14919.27|14799.27|14916.02|14796.02|10
1623172180000|2021-06-08 17:09:40|14915.05|14795.05|14911.42|14791.42|14915.05|14795.05|14911.42|14791.42|9
1623172190000|2021-06-08 17:09:50|14910.87|14790.87|14906.11|14786.11|14910.87|14790.87|14905.35|14785.35|10
1623172200000|2021-06-08 17:10:00|14906.17|14786.17|14904.71|14784.71|14906.17|14786.17|14904.71|14784.71|9
1623172210000|2021-06-08 17:10:10|14904.32|14784.32|14905.36|14785.36|14905.36|14785.36|14904.32|14784.32|10
1623172220000|2021-06-08 17:10:20|14905.47|14785.47|14910.55|14790.55|14910.55|14790.55|14905.47|14785.47|10
1623172230000|2021-06-08 17:10:30|14910.88|14790.88|14914.6|14794.6|14914.6|14794.6|14910.09|14790.09|10
1623172240000|2021-06-08 17:10:40|14914.55|14794.55|14919.51|14799.51|14919.51|14799.51|14914.55|14794.55|10
1623172250000|2021-06-08 17:10:50|14918.82|14798.82|14921.57|14801.57|14921.57|14801.57|14918.82|14798.82|10
1623172260000|2021-06-08 17:11:00|14923.83|14803.83|14932.19|14812.19|14932.19|14812.19|14923.83|14803.83|10
1623172270000|2021-06-08 17:11:10|14932.17|14812.17|14947.77|14827.77|14947.77|14827.77|14932.17|14812.17|10
1623172280000|2021-06-08 17:11:20|14946.9|14826.9|14956.93|14836.93|14956.93|14836.93|14946.9|14826.9|10
1623172290000|2021-06-08 17:11:30|14956.82|14836.82|14964.02|14844.02|14964.02|14844.02|14956.15|14836.15|10
1623172300000|2021-06-08 17:11:40|14966.82|14846.82|14966.9|14846.9|14966.9|14846.9|14964.94|14844.94|10
1623172310000|2021-06-08 17:11:50|14967.01|14847.01|14971.58|14851.58|14971.58|14851.58|14967.01|14847.01|9
1623172320000|2021-06-08 17:12:00|14972.24|14852.24|14971.18|14851.18|14973.56|14853.56|14971.02|14851.02|10
1623172330000|2021-06-08 17:12:10|14971.09|14851.09|14969.76|14849.76|14971.86|14851.86|14969.76|14849.76|10
1623172340000|2021-06-08 17:12:20|14969.63|14849.63|14967.11|14847.11|14969.63|14849.63|14965.11|14845.11|10
1623172350000|2021-06-08 17:12:30|14966.68|14846.68|14967.52|14847.52|14967.69|14847.69|14966.43|14846.43|9
1623172360000|2021-06-08 17:12:40|14968.18|14848.18|14971.45|14851.45|14971.45|14851.45|14968.18|14848.18|10
1623172370000|2021-06-08 17:12:50|14971.18|14851.18|14974.32|14854.32|14974.32|14854.32|14971.18|14851.18|10
1623172380000|2021-06-08 17:13:00|14974.27|14854.27|14976.56|14856.56|14976.56|14856.56|14973.82|14853.82|10
1623172390000|2021-06-08 17:13:10|14976.43|14856.43|14975.52|14855.52|14977.39|14857.39|14975.44|14855.44|10
1623172400000|2021-06-08 17:13:20|14974.58|14854.58|14975.08|14855.08|14975.28|14855.28|14974.15|14854.15|9
1623172410000|2021-06-08 17:13:30|14975.11|14855.11|14970.07|14850.07|14975.11|14855.11|14970.07|14850.07|10
1623172420000|2021-06-08 17:13:40|14969.53|14849.53|14967.52|14847.52|14969.7|14849.7|14967.52|14847.52|10
1623172430000|2021-06-08 17:13:50|14967.01|14847.01|14960.27|14840.27|14967.04|14847.04|14960.27|14840.27|10
1623172440000|2021-06-08 17:14:00|14959.29|14839.29|14957.56|14837.56|14959.35|14839.35|14955.1|14835.1|10
1623172450000|2021-06-08 17:14:10|14957.21|14837.21|14961.43|14841.43|14961.43|14841.43|14957.21|14837.21|10
1623172460000|2021-06-08 17:14:20|14962.4|14842.4|14959.99|14839.99|14963.26|14843.26|14959.99|14839.99|9
1623172470000|2021-06-08 17:14:30|14959.7|14839.7|14960.47|14840.47|14960.47|14840.47|14959.05|14839.05|10
1623172480000|2021-06-08 17:14:40|14962.79|14842.79|14964.74|14844.74|14964.74|14844.74|14962.24|14842.24|10
1623172490000|2021-06-08 17:14:50|14964.71|14844.71|14966.58|14846.58|14966.58|14846.58|14964.2|14844.2|10
1623172500000|2021-06-08 17:15:00|14966.87|14846.87|14970.72|14850.72|14970.72|14850.72|14966.87|14846.87|10
1623172510000|2021-06-08 17:15:10|14970.41|14850.41|14974.91|14854.91|14974.91|14854.91|14970.41|14850.41|10
1623172520000|2021-06-08 17:15:20|14974.82|14854.82|14991.7|14871.7|14991.7|14871.7|14974.82|14854.82|10
1623172530000|2021-06-08 17:15:30|14994.35|14874.35|14999.44|14879.44|14999.62|14879.62|14994.35|14874.35|10
1623172540000|2021-06-08 17:15:40|14999.28|14879.28|14992.69|14872.69|14999.28|14879.28|14992.69|14872.69|10
1623172550000|2021-06-08 17:15:50|14991.59|14871.59|14980.01|14860.01|14991.59|14871.59|14980.01|14860.01|10
1623172560000|2021-06-08 17:16:00|14979.17|14859.17|14959.23|14839.23|14979.17|14859.17|14959.23|14839.23|10
1623172570000|2021-06-08 17:16:10|14955.99|14835.99|14948.05|14828.05|14955.99|14835.99|14948.05|14828.05|10
1623172580000|2021-06-08 17:16:20|14947.61|14827.61|14930.81|14810.81|14947.61|14827.61|14930.81|14810.81|10
1623172590000|2021-06-08 17:16:30|14924.14|14804.14|14916.8|14796.8|14924.14|14804.14|14916.76|14796.76|10
1623172600000|2021-06-08 17:16:40|14915.67|14795.67|14915.01|14795.01|14915.94|14795.94|14914.06|14794.06|10
1623172610000|2021-06-08 17:16:50|14915.55|14795.55|14913.26|14793.26|14915.55|14795.55|14912.67|14792.67|10
1623172620000|2021-06-08 17:17:00|14913.2|14793.2|14904.32|14784.32|14913.2|14793.2|14904.32|14784.32|10
1623172630000|2021-06-08 17:17:10|14904.25|14784.25|14903|14783|14906.26|14786.26|14902.93|14782.93|10
1623172640000|2021-06-08 17:17:20|14903.08|14783.08|14902.37|14782.37|14903.21|14783.21|14902.16|14782.16|9
1623172650000|2021-06-08 17:17:30|14903.52|14783.52|14910.46|14790.46|14910.46|14790.46|14903.52|14783.52|10
1623172660000|2021-06-08 17:17:40|14910.72|14790.72|14907.96|14787.96|14910.72|14790.72|14907.96|14787.96|10
1623172670000|2021-06-08 17:17:50|14907.54|14787.54|14909.09|14789.09|14909.19|14789.19|14907.24|14787.24|9
1623172680000|2021-06-08 17:18:00|14909.12|14789.12|14911.9|14791.9|14911.9|14791.9|14909.05|14789.05|10
1623172690000|2021-06-08 17:18:10|14913.02|14793.02|14912.03|14792.03|14913.34|14793.34|14911.33|14791.33|10
1623172700000|2021-06-08 17:18:20|14912.33|14792.33|14905.08|14785.08|14912.33|14792.33|14905.08|14785.08|10
1623172710000|2021-06-08 17:18:30|14905.02|14785.02|14902.34|14782.34|14905.02|14785.02|14902.34|14782.34|9
1623172720000|2021-06-08 17:18:40|14901.83|14781.83|14903.6|14783.6|14903.6|14783.6|14901.48|14781.48|9
1623172730000|2021-06-08 17:18:50|14904.18|14784.18|14901.76|14781.76|14904.31|14784.31|14901.76|14781.76|10
1623172740000|2021-06-08 17:19:00|14901.06|14781.06|14891.71|14771.71|14901.06|14781.06|14891.71|14771.71|10
1623172750000|2021-06-08 17:19:10|14889.45|14769.45|14881.96|14761.96|14889.45|14769.45|14881.96|14761.96|10
1623172760000|2021-06-08 17:19:20|14881.03|14761.03|14874.95|14754.95|14881.03|14761.03|14874.86|14754.86|10
1623172770000|2021-06-08 17:19:30|14875.21|14755.21|14878.53|14758.53|14878.53|14758.53|14875.21|14755.21|10
1623172780000|2021-06-08 17:19:40|14878.64|14758.64|14880.14|14760.14|14881.25|14761.25|14878.64|14758.64|10
1623172790000|2021-06-08 17:19:50|14879.5|14759.5|14878.01|14758.01|14880.38|14760.38|14878.01|14758.01|10
1623172800000|2021-06-08 17:20:00|14877.51|14757.51|14879.2|14759.2|14879.2|14759.2|14876.87|14756.87|10
1623172810000|2021-06-08 17:20:10|14879.71|14759.71|14881.11|14761.11|14881.53|14761.53|14879.42|14759.42|10
1623172820000|2021-06-08 17:20:20|14881.65|14761.65|14884.57|14764.57|14884.57|14764.57|14881.65|14761.65|10
1623172830000|2021-06-08 17:20:30|14884.77|14764.77|14885|14765|14885|14765|14883.99|14763.99|10
1623172840000|2021-06-08 17:20:40|14885.02|14765.02|14885.69|14765.69|14885.69|14765.69|14884.88|14764.88|10
1623172850000|2021-06-08 17:20:50|14884.81|14764.81|14884.45|14764.45|14885.28|14765.28|14882.67|14762.67|10
1623172860000|2021-06-08 17:21:00|14884.12|14764.12|14883.87|14763.87|14884.28|14764.28|14882.88|14762.88|10
1623172870000|2021-06-08 17:21:10|14884.01|14764.01|14884.36|14764.36|14885.3|14765.3|14884.01|14764.01|10
1623172880000|2021-06-08 17:21:20|14884.79|14764.79|14890.49|14770.49|14890.49|14770.49|14884.35|14764.35|10
1623172890000|2021-06-08 17:21:30|14890.43|14770.43|14889.22|14769.22|14890.46|14770.46|14889.22|14769.22|9
1623172900000|2021-06-08 17:21:40|14889.24|14769.24|14885.49|14765.49|14889.24|14769.24|14885.49|14765.49|10
1623172910000|2021-06-08 17:21:50|14886.57|14766.57|14875.75|14755.75|14886.57|14766.57|14875.75|14755.75|10
1623172920000|2021-06-08 17:22:00|14875.66|14755.66|14874.7|14754.7|14875.66|14755.66|14872.94|14752.94|10
1623172930000|2021-06-08 17:22:10|14875.44|14755.44|14874.32|14754.32|14875.85|14755.85|14874|14754|10
1623172940000|2021-06-08 17:22:20|14874.7|14754.7|14872.9|14752.9|14875.94|14755.94|14872.9|14752.9|9
1623172950000|2021-06-08 17:22:30|14872.35|14752.35|14875.62|14755.62|14875.62|14755.62|14871.8|14751.8|10
1623172960000|2021-06-08 17:22:40|14875.58|14755.58|14878.3|14758.3|14878.34|14758.34|14875.58|14755.58|10
1623172970000|2021-06-08 17:22:50|14879.11|14759.11|14877.72|14757.72|14879.11|14759.11|14877.72|14757.72|10
1623172980000|2021-06-08 17:23:00|14877.65|14757.65|14876.29|14756.29|14878.34|14758.34|14876.29|14756.29|10
1623172990000|2021-06-08 17:23:10|14876.55|14756.55|14877.24|14757.24|14877.24|14757.24|14876.46|14756.46|10
1623173000000|2021-06-08 17:23:20|14877.23|14757.23|14876.95|14756.95|14877.88|14757.88|14876.95|14756.95|10
1623173010000|2021-06-08 17:23:30|14877.32|14757.32|14878.94|14758.94|14879.38|14759.38|14877.32|14757.32|10
1623173020000|2021-06-08 17:23:40|14879.23|14759.23|14879.26|14759.26|14880.15|14760.15|14878.81|14758.81|10
1623173030000|2021-06-08 17:23:50|14879.36|14759.36|14877.17|14757.17|14879.36|14759.36|14877.13|14757.13|10
1623173040000|2021-06-08 17:24:00|14876.76|14756.76|14876.25|14756.25|14876.76|14756.76|14875.31|14755.31|10
1623173050000|2021-06-08 17:24:10|14875.65|14755.65|14873.22|14753.22|14875.65|14755.65|14873.11|14753.11|9
1623173060000|2021-06-08 17:24:20|14872.46|14752.46|14868.29|14748.29|14872.97|14752.97|14868.29|14748.29|10
1623173070000|2021-06-08 17:24:30|14867.81|14747.81|14859.81|14739.81|14867.81|14747.81|14859.81|14739.81|10
1623173080000|2021-06-08 17:24:40|14859|14739|14843.85|14723.85|14859|14739|14843.85|14723.85|10
1623173090000|2021-06-08 17:24:50|14842.15|14722.15|14837.75|14717.75|14842.15|14722.15|14837.75|14717.75|10
1623173100000|2021-06-08 17:25:00|14837.4|14717.4|14838.91|14718.91|14838.92|14718.92|14837.4|14717.4|10
1623173110000|2021-06-08 17:25:10|14839.21|14719.21|14844.62|14724.62|14844.62|14724.62|14839.21|14719.21|10
1623173120000|2021-06-08 17:25:20|14844.4|14724.4|14850.36|14730.36|14850.36|14730.36|14843.99|14723.99|10
1623173130000|2021-06-08 17:25:30|14852.6|14732.6|14858.23|14738.23|14858.23|14738.23|14852.6|14732.6|10
1623173140000|2021-06-08 17:25:40|14858.94|14738.94|14861.83|14741.83|14861.83|14741.83|14858.94|14738.94|10
1623173150000|2021-06-08 17:25:50|14861.46|14741.46|14860.27|14740.27|14861.54|14741.54|14860.27|14740.27|10
1623173160000|2021-06-08 17:26:00|14859.62|14739.62|14860.53|14740.53|14860.53|14740.53|14859.12|14739.12|10
1623173170000|2021-06-08 17:26:10|14860.37|14740.37|14865.14|14745.14|14865.14|14745.14|14860.28|14740.28|10
1623173180000|2021-06-08 17:26:20|14865.35|14745.35|14866.14|14746.14|14866.85|14746.85|14865.35|14745.35|10
1623173190000|2021-06-08 17:26:30|14865.62|14745.62|14863.79|14743.79|14865.62|14745.62|14863.79|14743.79|9
1623173200000|2021-06-08 17:26:40|14863.19|14743.19|14864.63|14744.63|14864.7|14744.7|14863.19|14743.19|10
1623173210000|2021-06-08 17:26:50|14864.22|14744.22|14866.98|14746.98|14866.98|14746.98|14864.22|14744.22|10
1623173220000|2021-06-08 17:27:00|14866.76|14746.76|14868.06|14748.06|14868.06|14748.06|14866.19|14746.19|10
1623173230000|2021-06-08 17:27:10|14867.78|14747.78|14869.37|14749.37|14869.4|14749.4|14867.78|14747.78|9
1623173240000|2021-06-08 17:27:20|14869.55|14749.55|14871.77|14751.77|14872.04|14752.04|14869.3|14749.3|9
1623173250000|2021-06-08 17:27:30|14872.01|14752.01|14870.69|14750.69|14872.01|14752.01|14870.69|14750.69|10
1623173260000|2021-06-08 17:27:40|14870.71|14750.71|14872.39|14752.39|14872.66|14752.66|14870.54|14750.54|10
1623173270000|2021-06-08 17:27:50|14872.42|14752.42|14872.39|14752.39|14872.95|14752.95|14872.15|14752.15|10
1623173280000|2021-06-08 17:28:00|14872|14752|14872.96|14752.96|14873.37|14753.37|14871.5|14751.5|10
1623173290000|2021-06-08 17:28:10|14873.17|14753.17|14873.07|14753.07|14874.09|14754.09|14872.98|14752.98|9
1623173300000|2021-06-08 17:28:20|14873.11|14753.11|14873.09|14753.09|14874.08|14754.08|14873.05|14753.05|9
1623173310000|2021-06-08 17:28:30|14872.8|14752.8|14876.88|14756.88|14877.34|14757.34|14872.72|14752.72|10
1623173320000|2021-06-08 17:28:40|14876.77|14756.77|14880.79|14760.79|14880.79|14760.79|14876.77|14756.77|10
1623173330000|2021-06-08 17:28:50|14881.46|14761.46|14887.51|14767.51|14887.51|14767.51|14881.46|14761.46|10
1623173340000|2021-06-08 17:29:00|14887.6|14767.6|14894.23|14774.23|14894.23|14774.23|14887.6|14767.6|10
1623173350000|2021-06-08 17:29:10|14895.91|14775.91|14898.11|14778.11|14898.2|14778.2|14895.53|14775.53|10
1623173360000|2021-06-08 17:29:20|14897.94|14777.94|14899.89|14779.89|14900.09|14780.09|14897.94|14777.94|10
1623173370000|2021-06-08 17:29:30|14899.78|14779.78|14900.79|14780.79|14900.79|14780.79|14899.78|14779.78|10
1623173380000|2021-06-08 17:29:40|14900.78|14780.78|14900.3|14780.3|14900.83|14780.83|14900.15|14780.15|10
1623173390000|2021-06-08 17:29:50|14899.59|14779.59|14895.32|14775.32|14899.59|14779.59|14895.32|14775.32|10
1623173400000|2021-06-08 17:30:00|14894.91|14774.91|14890.91|14770.91|14894.91|14774.91|14890.56|14770.56|10
1623173410000|2021-06-08 17:30:10|14891.99|14771.99|14892.23|14772.23|14893.46|14773.46|14890.97|14770.97|10
1623173420000|2021-06-08 17:30:20|14892.21|14772.21|14887.94|14767.94|14892.21|14772.21|14887.94|14767.94|10
1623173430000|2021-06-08 17:30:30|14887.3|14767.3|14879.85|14759.85|14887.3|14767.3|14879.85|14759.85|10
1623173440000|2021-06-08 17:30:40|14879.49|14759.49|14876.61|14756.61|14879.49|14759.49|14876.61|14756.61|10
1623173450000|2021-06-08 17:30:50|14872.99|14752.99|14871.21|14751.21|14872.99|14752.99|14871.21|14751.21|10
1623173460000|2021-06-08 17:31:00|14870.99|14750.99|14869.08|14749.08|14871.24|14751.24|14869.08|14749.08|10
1623173470000|2021-06-08 17:31:10|14867.72|14747.72|14866.27|14746.27|14867.72|14747.72|14866.14|14746.14|10
1623173480000|2021-06-08 17:31:20|14867.58|14747.58|14865.38|14745.38|14867.58|14747.58|14865.29|14745.29|9
1623173490000|2021-06-08 17:31:30|14865.66|14745.66|14868.45|14748.45|14868.45|14748.45|14865.66|14745.66|10
1623173500000|2021-06-08 17:31:40|14869.19|14749.19|14878.22|14758.22|14878.22|14758.22|14869.19|14749.19|10
1623173510000|2021-06-08 17:31:50|14879|14759|14885.72|14765.72|14885.72|14765.72|14878.6|14758.6|10
1623173520000|2021-06-08 17:32:00|14889.17|14769.17|14899.49|14779.49|14899.49|14779.49|14889.17|14769.17|10
1623173530000|2021-06-08 17:32:10|14899.82|14779.82|14908.29|14788.29|14908.29|14788.29|14899.82|14779.82|10
1623173540000|2021-06-08 17:32:20|14908.4|14788.4|14912.74|14792.74|14912.74|14792.74|14908.4|14788.4|10
1623173550000|2021-06-08 17:32:30|14913.27|14793.27|14916.5|14796.5|14916.5|14796.5|14913.02|14793.02|10
1623173560000|2021-06-08 17:32:40|14917.6|14797.6|14919.52|14799.52|14919.56|14799.56|14917.6|14797.6|10
1623173570000|2021-06-08 17:32:50|14919.5|14799.5|14924.48|14804.48|14924.48|14804.48|14918.04|14798.04|10
1623173580000|2021-06-08 17:33:00|14924.53|14804.53|14923.39|14803.39|14924.56|14804.56|14923.25|14803.25|10
1623173590000|2021-06-08 17:33:10|14924.54|14804.54|14924.66|14804.66|14925.18|14805.18|14924.27|14804.27|10
1623173600000|2021-06-08 17:33:20|14924.72|14804.72|14925.61|14805.61|14925.74|14805.74|14924.72|14804.72|10
1623173610000|2021-06-08 17:33:30|14926.12|14806.12|14926.16|14806.16|14927.35|14807.35|14925.99|14805.99|9
1623173620000|2021-06-08 17:33:40|14925.81|14805.81|14923.4|14803.4|14925.81|14805.81|14923.4|14803.4|10
1623173630000|2021-06-08 17:33:50|14922.6|14802.6|14922.07|14802.07|14922.6|14802.6|14921.17|14801.17|10
1623173640000|2021-06-08 17:34:00|14921.75|14801.75|14917.77|14797.77|14921.75|14801.75|14917.77|14797.77|10
1623173650000|2021-06-08 17:34:10|14916.74|14796.74|14906.9|14786.9|14916.74|14796.74|14906.9|14786.9|10
1623173660000|2021-06-08 17:34:20|14905.86|14785.86|14902.58|14782.58|14906.4|14786.4|14902.58|14782.58|10
1623173670000|2021-06-08 17:34:30|14902.65|14782.65|14895.53|14775.53|14902.65|14782.65|14895.53|14775.53|10
1623173680000|2021-06-08 17:34:40|14895.85|14775.85|14894.9|14774.9|14896.41|14776.41|14894.9|14774.9|10
1623173690000|2021-06-08 17:34:50|14894.64|14774.64|14893.42|14773.42|14895.12|14775.12|14893.42|14773.42|10
1623173700000|2021-06-08 17:35:00|14893.09|14773.09|14891.3|14771.3|14893.09|14773.09|14891.3|14771.3|10
1623173710000|2021-06-08 17:35:10|14891.54|14771.54|14886.09|14766.09|14891.54|14771.54|14886.09|14766.09|10
1623173720000|2021-06-08 17:35:20|14883.19|14763.19|14878.05|14758.05|14883.19|14763.19|14878.05|14758.05|10
1623173730000|2021-06-08 17:35:30|14878.47|14758.47|14881.49|14761.49|14881.49|14761.49|14878.17|14758.17|10
1623173740000|2021-06-08 17:35:40|14881.31|14761.31|14881.29|14761.29|14881.31|14761.31|14880.33|14760.33|10
1623173750000|2021-06-08 17:35:50|14880.98|14760.98|14884.31|14764.31|14884.31|14764.31|14880.98|14760.98|10
1623173760000|2021-06-08 17:36:00|14884.94|14764.94|14895.65|14775.65|14895.65|14775.65|14884.94|14764.94|10
1623173770000|2021-06-08 17:36:10|14896.19|14776.19|14906.31|14786.31|14906.31|14786.31|14896.17|14776.17|10
1623173780000|2021-06-08 17:36:20|14907.88|14787.88|14912.43|14792.43|14912.43|14792.43|14907.88|14787.88|10
1623173790000|2021-06-08 17:36:30|14912.05|14792.05|14914.98|14794.98|14914.98|14794.98|14911.49|14791.49|10
1623173800000|2021-06-08 17:36:40|14915.46|14795.46|14918.56|14798.56|14918.56|14798.56|14915.46|14795.46|9
1623173810000|2021-06-08 17:36:50|14918.39|14798.39|14917.64|14797.64|14918.46|14798.46|14917.32|14797.32|10
1623173820000|2021-06-08 17:37:00|14917.48|14797.48|14916.82|14796.82|14917.64|14797.64|14916.74|14796.74|9
1623173830000|2021-06-08 17:37:10|14916.37|14796.37|14912.66|14792.66|14916.37|14796.37|14912.46|14792.46|10
1623173840000|2021-06-08 17:37:20|14911.62|14791.62|14905.76|14785.76|14911.62|14791.62|14905.76|14785.76|10
1623173850000|2021-06-08 17:37:30|14906.54|14786.54|14906.13|14786.13|14906.54|14786.54|14904.64|14784.64|10
1623173860000|2021-06-08 17:37:40|14906.67|14786.67|14906.46|14786.46|14906.79|14786.79|14906.42|14786.42|10
1623173870000|2021-06-08 17:37:50|14906.19|14786.19|14906.79|14786.79|14906.79|14786.79|14904.99|14784.99|10
1623173880000|2021-06-08 17:38:00|14906.91|14786.91|14907.2|14787.2|14907.25|14787.25|14906.81|14786.81|10
1623173890000|2021-06-08 17:38:10|14907.45|14787.45|14907.95|14787.95|14907.95|14787.95|14906.59|14786.59|10
1623173900000|2021-06-08 17:38:20|14907.59|14787.59|14907.76|14787.76|14908.73|14788.73|14907.59|14787.59|10
1623173910000|2021-06-08 17:38:30|14906.91|14786.91|14903.31|14783.31|14906.91|14786.91|14903.31|14783.31|10
1623173920000|2021-06-08 17:38:40|14902.71|14782.71|14900.67|14780.67|14902.71|14782.71|14900.67|14780.67|9
1623173930000|2021-06-08 17:38:50|14900.69|14780.69|14897.06|14777.06|14900.69|14780.69|14897.06|14777.06|10
1623173940000|2021-06-08 17:39:00|14896.1|14776.1|14894.58|14774.58|14896.1|14776.1|14894.4|14774.4|9
1623173950000|2021-06-08 17:39:10|14895.36|14775.36|14891.36|14771.36|14896.08|14776.08|14891.36|14771.36|10
1623173960000|2021-06-08 17:39:20|14891.4|14771.4|14889.02|14769.02|14891.8|14771.8|14889.02|14769.02|9
1623173970000|2021-06-08 17:39:30|14887.88|14767.88|14884.85|14764.85|14887.88|14767.88|14884.76|14764.76|10
1623173980000|2021-06-08 17:39:40|14883.92|14763.92|14881.13|14761.13|14883.92|14763.92|14881.13|14761.13|9
1623173990000|2021-06-08 17:39:50|14881.02|14761.02|14877.54|14757.54|14881.02|14761.02|14877.54|14757.54|10
1623174000000|2021-06-08 17:40:00|14877.52|14757.52|14879.16|14759.16|14879.16|14759.16|14875.78|14755.78|10
1623174010000|2021-06-08 17:40:10|14879.2|14759.2|14881.84|14761.84|14881.84|14761.84|14879.2|14759.2|10
1623174020000|2021-06-08 17:40:20|14881.79|14761.79|14882.48|14762.48|14882.48|14762.48|14881.64|14761.64|9
1623174030000|2021-06-08 17:40:30|14881.9|14761.9|14883.37|14763.37|14883.37|14763.37|14881.9|14761.9|10
1623174040000|2021-06-08 17:40:40|14883.69|14763.69|14889.44|14769.44|14889.63|14769.63|14883.69|14763.69|9
1623174050000|2021-06-08 17:40:50|14895.15|14775.15|14897.18|14777.18|14897.78|14777.78|14895.15|14775.15|10
1623174060000|2021-06-08 17:41:00|14897.72|14777.72|14898.59|14778.59|14898.59|14778.59|14897.2|14777.2|10
1623174070000|2021-06-08 17:41:10|14899.01|14779.01|14906.27|14786.27|14906.6|14786.6|14899.01|14779.01|10
1623174080000|2021-06-08 17:41:20|14906.28|14786.28|14905.55|14785.55|14906.28|14786.28|14904.84|14784.84|9
1623174090000|2021-06-08 17:41:30|14905.3|14785.3|14902.69|14782.69|14905.3|14785.3|14902.1|14782.1|10
1623174100000|2021-06-08 17:41:40|14902.53|14782.53|14899.03|14779.03|14902.53|14782.53|14899.03|14779.03|10
1623174110000|2021-06-08 17:41:50|14898.39|14778.39|14898.11|14778.11|14898.69|14778.69|14897.77|14777.77|9
1623174120000|2021-06-08 17:42:00|14897.6|14777.6|14895.8|14775.8|14897.6|14777.6|14895.42|14775.42|10
1623174130000|2021-06-08 17:42:10|14896.23|14776.23|14898.5|14778.5|14898.5|14778.5|14896.23|14776.23|10
1623174140000|2021-06-08 17:42:20|14899.31|14779.31|14900.23|14780.23|14901.01|14781.01|14899.31|14779.31|10
1623174150000|2021-06-08 17:42:30|14900.94|14780.94|14906.02|14786.02|14906.02|14786.02|14900.79|14780.79|10
1623174160000|2021-06-08 17:42:40|14906.25|14786.25|14910.38|14790.38|14910.47|14790.47|14906.11|14786.11|10
1623174170000|2021-06-08 17:42:50|14910.37|14790.37|14913.35|14793.35|14913.35|14793.35|14910.37|14790.37|10
1623174180000|2021-06-08 17:43:00|14916.36|14796.36|14916.95|14796.95|14916.95|14796.95|14916.06|14796.06|10
1623174190000|2021-06-08 17:43:10|14916.98|14796.98|14919.12|14799.12|14919.19|14799.19|14916.98|14796.98|9
1623174200000|2021-06-08 17:43:20|14918.73|14798.73|14919.22|14799.22|14919.78|14799.78|14918.73|14798.73|10
1623174210000|2021-06-08 17:43:30|14919.39|14799.39|14918.47|14798.47|14919.39|14799.39|14918.47|14798.47|8
1623174220000|2021-06-08 17:43:40|14917.2|14797.2|14913.77|14793.77|14917.2|14797.2|14913.77|14793.77|10
1623174230000|2021-06-08 17:43:50|14913.13|14793.13|14907.73|14787.73|14913.39|14793.39|14907.73|14787.73|10
1623174240000|2021-06-08 17:44:00|14907.09|14787.09|14903.69|14783.69|14907.09|14787.09|14903.61|14783.61|10
1623174250000|2021-06-08 17:44:10|14904.11|14784.11|14901.72|14781.72|14904.64|14784.64|14901.65|14781.65|10
1623174260000|2021-06-08 17:44:20|14901.12|14781.12|14898.06|14778.06|14901.26|14781.26|14898.06|14778.06|10
1623174270000|2021-06-08 17:44:30|14898.24|14778.24|14895.03|14775.03|14898.24|14778.24|14894.93|14774.93|9
1623174280000|2021-06-08 17:44:40|14894.57|14774.57|14890.13|14770.13|14894.57|14774.57|14889.57|14769.57|10
1623174290000|2021-06-08 17:44:50|14889.91|14769.91|14882.9|14762.9|14889.91|14769.91|14882.9|14762.9|10
1623174300000|2021-06-08 17:45:00|14882.7|14762.7|14882.21|14762.21|14882.7|14762.7|14880.87|14760.87|10
1623174310000|2021-06-08 17:45:10|14882.58|14762.58|14882.17|14762.17|14882.8|14762.8|14881.67|14761.67|10
1623174320000|2021-06-08 17:45:20|14882.44|14762.44|14883.36|14763.36|14883.43|14763.43|14882.44|14762.44|10
1623174330000|2021-06-08 17:45:30|14883.56|14763.56|14890.85|14770.85|14890.85|14770.85|14883.22|14763.22|10
1623174340000|2021-06-08 17:45:40|14891.87|14771.87|14896.92|14776.92|14896.92|14776.92|14891.87|14771.87|10
1623174350000|2021-06-08 17:45:50|14897.35|14777.35|14903.15|14783.15|14903.15|14783.15|14897.35|14777.35|9
1623174360000|2021-06-08 17:46:00|14902.98|14782.98|14907.67|14787.67|14907.67|14787.67|14902.98|14782.98|10
1623174370000|2021-06-08 17:46:10|14907.66|14787.66|14909.16|14789.16|14909.16|14789.16|14907.3|14787.3|9
1623174380000|2021-06-08 17:46:20|14908.72|14788.72|14912.75|14792.75|14912.86|14792.86|14908.72|14788.72|10
1623174390000|2021-06-08 17:46:30|14912.55|14792.55|14915.41|14795.41|14915.41|14795.41|14912.55|14792.55|10
1623174400000|2021-06-08 17:46:40|14915.9|14795.9|14916.61|14796.61|14916.61|14796.61|14915.44|14795.44|9
1623174410000|2021-06-08 17:46:50|14916.48|14796.48|14914.78|14794.78|14916.68|14796.68|14914.78|14794.78|10
1623174420000|2021-06-08 17:47:00|14914.83|14794.83|14914.68|14794.68|14914.83|14794.83|14913.06|14793.06|10
1623174430000|2021-06-08 17:47:10|14916.85|14796.85|14916.84|14796.84|14917.94|14797.94|14916.65|14796.65|10
1623174440000|2021-06-08 17:47:20|14916.53|14796.53|14913.82|14793.82|14916.53|14796.53|14913.71|14793.71|10
1623174450000|2021-06-08 17:47:30|14913.6|14793.6|14909.53|14789.53|14913.6|14793.6|14909.51|14789.51|10
1623174460000|2021-06-08 17:47:40|14909.64|14789.64|14909.23|14789.23|14909.91|14789.91|14909.23|14789.23|10
1623174470000|2021-06-08 17:47:50|14909.47|14789.47|14907.67|14787.67|14909.49|14789.49|14907.67|14787.67|10
1623174480000|2021-06-08 17:48:00|14907.87|14787.87|14911.36|14791.36|14911.36|14791.36|14907.67|14787.67|10
1623174490000|2021-06-08 17:48:10|14911.53|14791.53|14917.11|14797.11|14917.11|14797.11|14911.53|14791.53|10
1623174500000|2021-06-08 17:48:20|14918.13|14798.13|14919.28|14799.28|14919.46|14799.46|14918.13|14798.13|10
1623174510000|2021-06-08 17:48:30|14919.51|14799.51|14918.65|14798.65|14919.59|14799.59|14918.42|14798.42|10
1623174520000|2021-06-08 17:48:40|14918.25|14798.25|14914.36|14794.36|14918.3|14798.3|14914.36|14794.36|10
1623174530000|2021-06-08 17:48:50|14914.37|14794.37|14911.5|14791.5|14914.37|14794.37|14911.5|14791.5|10
1623174540000|2021-06-08 17:49:00|14911.07|14791.07|14913.16|14793.16|14913.16|14793.16|14910.83|14790.83|10
1623174550000|2021-06-08 17:49:10|14913.73|14793.73|14917.66|14797.66|14918.15|14798.15|14913.73|14793.73|9
1623174560000|2021-06-08 17:49:20|14918.27|14798.27|14917.77|14797.77|14919.29|14799.29|14917.77|14797.77|10
1623174570000|2021-06-08 17:49:30|14917.46|14797.46|14918.96|14798.96|14918.96|14798.96|14916.77|14796.77|10
1623174580000|2021-06-08 17:49:40|14919.25|14799.25|14919.23|14799.23|14919.26|14799.26|14918.91|14798.91|9
1623174590000|2021-06-08 17:49:50|14919.75|14799.75|14919.09|14799.09|14919.9|14799.9|14919.09|14799.09|10
1623174600000|2021-06-08 17:50:00|14918.9|14798.9|14922.82|14802.82|14922.82|14802.82|14918.31|14798.31|10
1623174610000|2021-06-08 17:50:10|14923.38|14803.38|14934.65|14814.65|14934.65|14814.65|14923.38|14803.38|10
1623174620000|2021-06-08 17:50:20|14935.06|14815.06|14939.82|14819.82|14939.95|14819.95|14935.06|14815.06|10
1623174630000|2021-06-08 17:50:30|14939.42|14819.42|14946.15|14826.15|14946.15|14826.15|14939.42|14819.42|10
1623174640000|2021-06-08 17:50:40|14950.74|14830.74|14964.52|14844.52|14964.52|14844.52|14950.74|14830.74|10
1623174650000|2021-06-08 17:50:50|14964.12|14844.12|14965.81|14845.81|14966.89|14846.89|14964.12|14844.12|10
1623174660000|2021-06-08 17:51:00|14966.17|14846.17|14975.17|14855.17|14975.17|14855.17|14966.17|14846.17|10
1623174670000|2021-06-08 17:51:10|14974.54|14854.54|14981.39|14861.39|14981.92|14861.92|14974.54|14854.54|10
1623174680000|2021-06-08 17:51:20|14985.73|14865.73|14986.49|14866.49|14986.77|14866.77|14985.42|14865.42|10
1623174690000|2021-06-08 17:51:30|14986.09|14866.09|14982.63|14862.63|14986.54|14866.54|14982.63|14862.63|10
1623174700000|2021-06-08 17:51:40|14981.65|14861.65|14977.15|14857.15|14981.65|14861.65|14977.05|14857.05|10
1623174710000|2021-06-08 17:51:50|14976.69|14856.69|14971.38|14851.38|14976.69|14856.69|14971.15|14851.15|10
1623174720000|2021-06-08 17:52:00|14971.58|14851.58|14973.22|14853.22|14973.58|14853.58|14971.57|14851.57|10
1623174730000|2021-06-08 17:52:10|14973.29|14853.29|14974.45|14854.45|14974.45|14854.45|14973.29|14853.29|10
1623174740000|2021-06-08 17:52:20|14974.79|14854.79|14972.62|14852.62|14974.82|14854.82|14972.56|14852.56|10
1623174750000|2021-06-08 17:52:30|14972.5|14852.5|14972.08|14852.08|14972.94|14852.94|14971.97|14851.97|10
1623174760000|2021-06-08 17:52:40|14972.22|14852.22|14972.79|14852.79|14972.79|14852.79|14972.08|14852.08|9
1623174770000|2021-06-08 17:52:50|14973.61|14853.61|14972.47|14852.47|14973.63|14853.63|14972.04|14852.04|10
1623174780000|2021-06-08 17:53:00|14973.43|14853.43|14975.1|14855.1|14975.1|14855.1|14972.98|14852.98|10
1623174790000|2021-06-08 17:53:10|14974.65|14854.65|14973.03|14853.03|14974.65|14854.65|14972.57|14852.57|10
1623174800000|2021-06-08 17:53:20|14973.05|14853.05|14970.89|14850.89|14973.05|14853.05|14970.89|14850.89|10
1623174810000|2021-06-08 17:53:30|14970.43|14850.43|14966.69|14846.69|14970.43|14850.43|14966.52|14846.52|10
1623174820000|2021-06-08 17:53:40|14966.37|14846.37|14961.48|14841.48|14966.37|14846.37|14960.88|14840.88|9
1623174830000|2021-06-08 17:53:50|14961.94|14841.94|14966.74|14846.74|14966.74|14846.74|14961.94|14841.94|10
1623174840000|2021-06-08 17:54:00|14966.92|14846.92|14970.06|14850.06|14970.16|14850.16|14966.92|14846.92|10
1623174850000|2021-06-08 17:54:10|14969.73|14849.73|14976.56|14856.56|14976.56|14856.56|14969.73|14849.73|10
1623174860000|2021-06-08 17:54:20|14977.47|14857.47|14985.03|14865.03|14985.03|14865.03|14977.47|14857.47|10
1623174870000|2021-06-08 17:54:30|14985.01|14865.01|14985.24|14865.24|14985.24|14865.24|14984.04|14864.04|10
1623174880000|2021-06-08 17:54:40|14985.13|14865.13|14983.39|14863.39|14985.21|14865.21|14983.39|14863.39|10
1623174890000|2021-06-08 17:54:50|14983.37|14863.37|14978.42|14858.42|14983.37|14863.37|14978.42|14858.42|10
1623174900000|2021-06-08 17:55:00|14979.28|14859.28|14982.32|14862.32|14982.5|14862.5|14979.28|14859.28|9
1623174910000|2021-06-08 17:55:10|14982.24|14862.24|14984.37|14864.37|14984.37|14864.37|14982.24|14862.24|10
1623174920000|2021-06-08 17:55:20|14983.98|14863.98|14983.78|14863.78|14984.47|14864.47|14983.78|14863.78|10
1623174930000|2021-06-08 17:55:30|14983.93|14863.93|14986.96|14866.96|14986.96|14866.96|14982.25|14862.25|10
1623174940000|2021-06-08 17:55:40|14988.2|14868.2|14991.71|14871.71|14991.71|14871.71|14988.2|14868.2|10
1623174950000|2021-06-08 17:55:50|14991.98|14871.98|14988.91|14868.91|14992.01|14872.01|14988.91|14868.91|9
1623174960000|2021-06-08 17:56:00|14987.32|14867.32|14991.09|14871.09|14991.58|14871.58|14986.56|14866.56|9
1623174970000|2021-06-08 17:56:10|14990.95|14870.95|14997.04|14877.04|14997.04|14877.04|14990.95|14870.95|10
1623174980000|2021-06-08 17:56:20|14996.8|14876.8|15001.56|14881.56|15002.06|14882.06|14996.8|14876.8|10
1623174990000|2021-06-08 17:56:30|15002.41|14882.41|15003.4|14883.4|15003.48|14883.48|15002.41|14882.41|9
1623175000000|2021-06-08 17:56:40|15003.06|14883.06|15002.79|14882.79|15003.51|14883.51|15002.29|14882.29|10
1623175010000|2021-06-08 17:56:50|15004.38|14884.38|15003.8|14883.8|15004.38|14884.38|15002.23|14882.23|9
1623175020000|2021-06-08 17:57:00|15003.94|14883.94|15004.37|14884.37|15004.37|14884.37|15003.16|14883.16|10
1623175030000|2021-06-08 17:57:10|15004.16|14884.16|15004.52|14884.52|15005.41|14885.41|15004.16|14884.16|10
1623175040000|2021-06-08 17:57:20|15005.1|14885.1|15006.6|14886.6|15006.64|14886.64|15004.95|14884.95|10
1623175050000|2021-06-08 17:57:30|15006.77|14886.77|15009.16|14889.16|15009.16|14889.16|15006.77|14886.77|9
1623175060000|2021-06-08 17:57:40|15009.17|14889.17|15014.36|14894.36|15014.36|14894.36|15009.17|14889.17|9
1623175070000|2021-06-08 17:57:50|15014.86|14894.86|15019.17|14899.17|15019.17|14899.17|15014.86|14894.86|10
1623175080000|2021-06-08 17:58:00|15018.13|14898.13|15017.94|14897.94|15018.13|14898.13|15016.14|14896.14|10
1623175090000|2021-06-08 17:58:10|15016.46|14896.46|15016.86|14896.86|15017.96|14897.96|15016.11|14896.11|10
1623175100000|2021-06-08 17:58:20|15017.2|14897.2|15016.64|14896.64|15017.72|14897.72|15016.64|14896.64|10
1623175110000|2021-06-08 17:58:30|15017.05|14897.05|15021.2|14901.2|15021.63|14901.63|15016.94|14896.94|10
1623175120000|2021-06-08 17:58:40|15021.19|14901.19|15022.72|14902.72|15023.16|14903.16|15021.17|14901.17|10
1623175130000|2021-06-08 17:58:50|15022.91|14902.91|15026.19|14906.19|15027.55|14907.55|15022.91|14902.91|10
1623175140000|2021-06-08 17:59:00|15026.43|14906.43|15036.21|14916.21|15036.21|14916.21|15026.43|14906.43|10
1623175150000|2021-06-08 17:59:10|15037.22|14917.22|15041.12|14921.12|15041.12|14921.12|15037.22|14917.22|9
1623175160000|2021-06-08 17:59:20|15041.1|14921.1|15049.29|14929.29|15049.29|14929.29|15041.1|14921.1|10
1623175170000|2021-06-08 17:59:30|15049.5|14929.5|15047.06|14927.06|15049.5|14929.5|15047.06|14927.06|10
1623175180000|2021-06-08 17:59:40|15046.19|14926.19|15044.86|14924.86|15046.19|14926.19|15044.54|14924.54|10
1623175190000|2021-06-08 17:59:50|15044.76|14924.76|15042.39|14922.39|15044.76|14924.76|15042.39|14922.39|10
1623175200000|2021-06-08 18:00:00|15042.56|14922.56|15047.24|14927.24|15047.24|14927.24|15042.56|14922.56|10
1623175210000|2021-06-08 18:00:10|15047.44|14927.44|15048.85|14928.85|15050.35|14930.35|15047.44|14927.44|10
1623175220000|2021-06-08 18:00:20|15048.65|14928.65|15045.2|14925.2|15048.65|14928.65|15045.2|14925.2|10
1623175230000|2021-06-08 18:00:30|15045.8|14925.8|15032.67|14912.67|15045.8|14925.8|15032.67|14912.67|10
1623175240000|2021-06-08 18:00:40|15032.4|14912.4|15029.21|14909.21|15033.35|14913.35|15029.21|14909.21|10
1623175250000|2021-06-08 18:00:50|15028.41|14908.41|15025.71|14905.71|15028.41|14908.41|15025.71|14905.71|10
1623175260000|2021-06-08 18:01:00|15025.53|14905.53|15024.18|14904.18|15025.53|14905.53|15024.18|14904.18|10
1623175270000|2021-06-08 18:01:10|15024.61|14904.61|15025.73|14905.73|15025.73|14905.73|15024.61|14904.61|10
1623175280000|2021-06-08 18:01:20|15025.9|14905.9|15030.97|14910.97|15030.97|14910.97|15025.9|14905.9|10
1623175290000|2021-06-08 18:01:30|15031.11|14911.11|15027.67|14907.67|15031.57|14911.57|15027.67|14907.67|10
1623175300000|2021-06-08 18:01:40|15027.71|14907.71|15020.78|14900.78|15027.71|14907.71|15020.02|14900.02|10
1623175310000|2021-06-08 18:01:50|15021.59|14901.59|15016.15|14896.15|15021.82|14901.82|15016.15|14896.15|10
1623175320000|2021-06-08 18:02:00|15016.51|14896.51|15013.97|14893.97|15016.51|14896.51|15012.96|14892.96|10
1623175330000|2021-06-08 18:02:10|15013.64|14893.64|15011.93|14891.93|15013.64|14893.64|15011.86|14891.86|10
1623175340000|2021-06-08 18:02:20|15012.07|14892.07|15006.33|14886.33|15012.07|14892.07|15006.33|14886.33|9
1623175350000|2021-06-08 18:02:30|15006.24|14886.24|15006.53|14886.53|15006.92|14886.92|15005.62|14885.62|9
1623175360000|2021-06-08 18:02:40|15007.41|14887.41|15007.61|14887.61|15007.64|14887.64|15006.66|14886.66|10
1623175370000|2021-06-08 18:02:50|15007.44|14887.44|15008.03|14888.03|15008.14|14888.14|15007.44|14887.44|10
1623175380000|2021-06-08 18:03:00|15007.29|14887.29|15011.29|14891.29|15011.39|14891.39|15007|14887|10
1623175390000|2021-06-08 18:03:10|15011.39|14891.39|15010.58|14890.58|15011.39|14891.39|15008.5|14888.5|10
1623175400000|2021-06-08 18:03:20|15010.61|14890.61|15014.94|14894.94|15014.94|14894.94|15010.61|14890.61|10
1623175410000|2021-06-08 18:03:30|15015.53|14895.53|15021.28|14901.28|15021.28|14901.28|15015.53|14895.53|10
1623175420000|2021-06-08 18:03:40|15022.39|14902.39|15027.02|14907.02|15027.27|14907.27|15022.39|14902.39|10
1623175430000|2021-06-08 18:03:50|15027.92|14907.92|15029.32|14909.32|15029.73|14909.73|15027.92|14907.92|10
1623175440000|2021-06-08 18:04:00|15029.24|14909.24|15029.38|14909.38|15030.39|14910.39|15029.04|14909.04|10
1623175450000|2021-06-08 18:04:10|15028.98|14908.98|15027.2|14907.2|15028.98|14908.98|15026.57|14906.57|10
1623175460000|2021-06-08 18:04:20|15028.03|14908.03|15034.59|14914.59|15034.74|14914.74|15028.03|14908.03|10
1623175470000|2021-06-08 18:04:30|15034.76|14914.76|15046.46|14926.46|15046.46|14926.46|15034.76|14914.76|10
1623175480000|2021-06-08 18:04:40|15048.15|14928.15|15059.57|14939.57|15059.57|14939.57|15048.15|14928.15|10
1623175490000|2021-06-08 18:04:50|15059.91|14939.91|15061.58|14941.58|15061.64|14941.64|15058.97|14938.97|9
1623175500000|2021-06-08 18:05:00|15060.96|14940.96|15063.25|14943.25|15064.29|14944.29|15060.42|14940.42|10
1623175510000|2021-06-08 18:05:10|15062.88|14942.88|15063.9|14943.9|15063.9|14943.9|15062.48|14942.48|10
1623175520000|2021-06-08 18:05:20|15065.31|14945.31|15068.18|14948.18|15068.18|14948.18|15065.31|14945.31|10
1623175530000|2021-06-08 18:05:30|15068.2|14948.2|15083.28|14963.28|15083.28|14963.28|15068.2|14948.2|10
1623175540000|2021-06-08 18:05:40|15085.47|14965.47|15098.39|14978.39|15098.39|14978.39|15085.47|14965.47|10
1623175550000|2021-06-08 18:05:50|15098.34|14978.34|15105.95|14985.95|15106.88|14986.88|15098.34|14978.34|10
1623175560000|2021-06-08 18:06:00|15105.81|14985.81|15102.85|14982.85|15106.22|14986.22|15102.85|14982.85|10
1623175570000|2021-06-08 18:06:10|15103.44|14983.44|15097.91|14977.91|15103.44|14983.44|15097.91|14977.91|10
1623175580000|2021-06-08 18:06:20|15097.71|14977.71|15097.17|14977.17|15097.71|14977.71|15095.35|14975.35|10
1623175590000|2021-06-08 18:06:30|15097.08|14977.08|15101.09|14981.09|15101.48|14981.48|15096.7|14976.7|10
1623175600000|2021-06-08 18:06:40|15101.26|14981.26|15105.46|14985.46|15105.46|14985.46|15101.26|14981.26|10
1623175610000|2021-06-08 18:06:50|15106.12|14986.12|15108.87|14988.87|15108.87|14988.87|15105.61|14985.61|10
1623175620000|2021-06-08 18:07:00|15108.25|14988.25|15116.17|14996.17|15116.17|14996.17|15106.03|14986.03|10
1623175630000|2021-06-08 18:07:10|15117.18|14997.18|15123.27|15003.27|15123.27|15003.27|15117.18|14997.18|10
1623175640000|2021-06-08 18:07:20|15123.84|15003.84|15120.01|15000.01|15123.84|15003.84|15119.57|14999.57|10
1623175650000|2021-06-08 18:07:30|15119.39|14999.39|15119.22|14999.22|15119.53|14999.53|15117.81|14997.81|10
1623175660000|2021-06-08 18:07:40|15119.6|14999.6|15123.61|15003.61|15123.61|15003.61|15119.6|14999.6|10
1623175670000|2021-06-08 18:07:50|15125.14|15005.14|15133.2|15013.2|15133.2|15013.2|15125.13|15005.13|10
1623175680000|2021-06-08 18:08:00|15134.39|15014.39|15137.06|15017.06|15137.06|15017.06|15132.85|15012.85|10
1623175690000|2021-06-08 18:08:10|15137.79|15017.79|15145.03|15025.03|15145.03|15025.03|15137.79|15017.79|10
1623175700000|2021-06-08 18:08:20|15143.57|15023.57|15152.91|15032.91|15152.91|15032.91|15143.34|15023.34|10
1623175710000|2021-06-08 18:08:30|15152.74|15032.74|15215.58|15095.58|15215.58|15095.58|15151.78|15031.78|10
1623175720000|2021-06-08 18:08:40|15219.57|15099.57|15225.21|15105.21|15232.49|15112.49|15219.57|15099.57|10
1623175730000|2021-06-08 18:08:50|15225.8|15105.8|15213.95|15093.95|15225.8|15105.8|15213.95|15093.95|10
1623175740000|2021-06-08 18:09:00|15213.79|15093.79|15203.86|15083.86|15213.79|15093.79|15203.48|15083.48|10
1623175750000|2021-06-08 18:09:10|15203.29|15083.29|15195.06|15075.06|15203.41|15083.41|15195.06|15075.06|10
1623175760000|2021-06-08 18:09:20|15194.66|15074.66|15190.84|15070.84|15194.66|15074.66|15189.87|15069.87|10
1623175770000|2021-06-08 18:09:30|15190.86|15070.86|15189.83|15069.83|15192.36|15072.36|15189.81|15069.81|10
1623175780000|2021-06-08 18:09:40|15189.96|15069.96|15188.21|15068.21|15191.23|15071.23|15188.21|15068.21|9
1623175790000|2021-06-08 18:09:50|15187.78|15067.78|15189.87|15069.87|15189.87|15069.87|15186.27|15066.27|10
1623175800000|2021-06-08 18:10:00|15189.74|15069.74|15201.13|15081.13|15201.13|15081.13|15189.74|15069.74|10
1623175810000|2021-06-08 18:10:10|15202.72|15082.72|15202.11|15082.11|15205.29|15085.29|15202.11|15082.11|10
1623175820000|2021-06-08 18:10:20|15204.28|15084.28|15205.65|15085.65|15207.12|15087.12|15204.28|15084.28|10
1623175830000|2021-06-08 18:10:30|15205.82|15085.82|15196.35|15076.35|15205.82|15085.82|15196.35|15076.35|10
1623175840000|2021-06-08 18:10:40|15195.63|15075.63|15196.09|15076.09|15196.41|15076.41|15194.97|15074.97|10
1623175850000|2021-06-08 18:10:50|15195.44|15075.44|15193.56|15073.56|15195.44|15075.44|15193.56|15073.56|10
1623175860000|2021-06-08 18:11:00|15193.84|15073.84|15198.15|15078.15|15198.15|15078.15|15193.43|15073.43|10
1623175870000|2021-06-08 18:11:10|15199.58|15079.58|15204.03|15084.03|15204.03|15084.03|15199.57|15079.57|10
1623175880000|2021-06-08 18:11:20|15204.94|15084.94|15208.54|15088.54|15208.77|15088.77|15204.73|15084.73|10
1623175890000|2021-06-08 18:11:30|15209.71|15089.71|15220.19|15100.19|15220.19|15100.19|15209.71|15089.71|10
1623175900000|2021-06-08 18:11:40|15220.87|15100.87|15213.13|15093.13|15220.87|15100.87|15213.13|15093.13|10
1623175910000|2021-06-08 18:11:50|15213.37|15093.37|15211.34|15091.34|15213.37|15093.37|15210.72|15090.72|10
1623175920000|2021-06-08 18:12:00|15211.8|15091.8|15205.57|15085.57|15212.21|15092.21|15205.57|15085.57|10
1623175930000|2021-06-08 18:12:10|15206.35|15086.35|15196.66|15076.66|15206.35|15086.35|15196.66|15076.66|10
1623175940000|2021-06-08 18:12:20|15196.12|15076.12|15193.26|15073.26|15196.12|15076.12|15192.89|15072.89|10
1623175950000|2021-06-08 18:12:30|15193.31|15073.31|15186.09|15066.09|15193.38|15073.38|15186.09|15066.09|10
1623175960000|2021-06-08 18:12:40|15184.84|15064.84|15183.89|15063.89|15184.97|15064.97|15181.81|15061.81|10
1623175970000|2021-06-08 18:12:50|15185.68|15065.68|15192.75|15072.75|15193.2|15073.2|15185.68|15065.68|10
1623175980000|2021-06-08 18:13:00|15192.23|15072.23|15190.31|15070.31|15193.33|15073.33|15190.31|15070.31|10
1623175990000|2021-06-08 18:13:10|15191.12|15071.12|15190.56|15070.56|15191.12|15071.12|15190.14|15070.14|10
1623176000000|2021-06-08 18:13:20|15189.28|15069.28|15191.57|15071.57|15192.11|15072.11|15189.28|15069.28|10
1623176010000|2021-06-08 18:13:30|15191.3|15071.3|15193.94|15073.94|15193.94|15073.94|15191.3|15071.3|10
1623176020000|2021-06-08 18:13:40|15195.15|15075.15|15197.79|15077.79|15197.79|15077.79|15195.15|15075.15|10
1623176030000|2021-06-08 18:13:50|15197.69|15077.69|15200.94|15080.94|15200.94|15080.94|15197.45|15077.45|10
1623176040000|2021-06-08 18:14:00|15201.17|15081.17|15202.2|15082.2|15202.71|15082.71|15201.17|15081.17|10
1623176050000|2021-06-08 18:14:10|15202.23|15082.23|15199.47|15079.47|15202.23|15082.23|15198.9|15078.9|10
1623176060000|2021-06-08 18:14:20|15199.35|15079.35|15199.79|15079.79|15200.5|15080.5|15197.84|15077.84|10
1623176070000|2021-06-08 18:14:30|15199.78|15079.78|15204.1|15084.1|15204.1|15084.1|15199.68|15079.68|10
1623176080000|2021-06-08 18:14:40|15204.3|15084.3|15208.09|15088.09|15208.09|15088.09|15204.3|15084.3|10
1623176090000|2021-06-08 18:14:50|15208.33|15088.33|15205.89|15085.89|15208.33|15088.33|15205.89|15085.89|10
1623176100000|2021-06-08 18:15:00|15205.5|15085.5|15209.3|15089.3|15209.3|15089.3|15204.8|15084.8|10
1623176110000|2021-06-08 18:15:10|15209.82|15089.82|15211.47|15091.47|15211.87|15091.87|15209.03|15089.03|10
1623176120000|2021-06-08 18:15:20|15211.91|15091.91|15221.44|15101.44|15221.44|15101.44|15211.91|15091.91|10
1623176130000|2021-06-08 18:15:30|15222.63|15102.63|15227.18|15107.18|15227.39|15107.39|15222.63|15102.63|10
1623176140000|2021-06-08 18:15:40|15231.11|15111.11|15227.26|15107.26|15231.11|15111.11|15227.26|15107.26|10
1623176150000|2021-06-08 18:15:50|15224.85|15104.85|15222.45|15102.45|15224.87|15104.87|15221.49|15101.49|10
1623176160000|2021-06-08 18:16:00|15221.97|15101.97|15226.99|15106.99|15226.99|15106.99|15221.97|15101.97|10
1623176170000|2021-06-08 18:16:10|15228.44|15108.44|15244.84|15124.84|15244.84|15124.84|15228.44|15108.44|10
1623176180000|2021-06-08 18:16:20|15244.16|15124.16|15242.83|15122.83|15245.29|15125.29|15242.83|15122.83|10
1623176190000|2021-06-08 18:16:30|15241.88|15121.88|15237.78|15117.78|15242.7|15122.7|15237.78|15117.78|10
1623176200000|2021-06-08 18:16:40|15237.99|15117.99|15240.64|15120.64|15241.91|15121.91|15237.48|15117.48|10
1623176210000|2021-06-08 18:16:50|15239.1|15119.1|15233.78|15113.78|15239.1|15119.1|15233.05|15113.05|10
1623176220000|2021-06-08 18:17:00|15232.5|15112.5|15230.02|15110.02|15233.11|15113.11|15230.02|15110.02|10
1623176230000|2021-06-08 18:17:10|15230.3|15110.3|15229.93|15109.93|15230.3|15110.3|15228.87|15108.87|10
1623176240000|2021-06-08 18:17:20|15230.43|15110.43|15233.3|15113.3|15233.42|15113.42|15230.42|15110.42|10
1623176250000|2021-06-08 18:17:30|15233.23|15113.23|15232.41|15112.41|15233.36|15113.36|15232.41|15112.41|10
1623176260000|2021-06-08 18:17:40|15232.39|15112.39|15230.82|15110.82|15232.39|15112.39|15230.2|15110.2|10
1623176270000|2021-06-08 18:17:50|15230.74|15110.74|15232.34|15112.34|15233.1|15113.1|15230.74|15110.74|10
1623176280000|2021-06-08 18:18:00|15232.36|15112.36|15233.06|15113.06|15233.2|15113.2|15232.23|15112.23|10
1623176290000|2021-06-08 18:18:10|15233.93|15113.93|15236.95|15116.95|15237.6|15117.6|15233.93|15113.93|10
1623176300000|2021-06-08 18:18:20|15237.79|15117.79|15238.16|15118.16|15238.91|15118.91|15237.6|15117.6|10
1623176310000|2021-06-08 18:18:30|15238.07|15118.07|15238.35|15118.35|15238.82|15118.82|15237.63|15117.63|10
1623176320000|2021-06-08 18:18:40|15238.53|15118.53|15236.56|15116.56|15238.61|15118.61|15236.56|15116.56|10
1623176330000|2021-06-08 18:18:50|15236.5|15116.5|15237.74|15117.74|15237.74|15117.74|15232.94|15112.94|10
1623176340000|2021-06-08 18:19:00|15238.87|15118.87|15257.11|15137.11|15257.11|15137.11|15238.87|15118.87|10
1623176350000|2021-06-08 18:19:10|15256.62|15136.62|15262.94|15142.94|15265.12|15145.12|15256.62|15136.62|10
1623176360000|2021-06-08 18:19:20|15262.93|15142.93|15262.51|15142.51|15263.96|15143.96|15262.51|15142.51|10
1623176370000|2021-06-08 18:19:30|15263.41|15143.41|15257.55|15137.55|15263.51|15143.51|15257.55|15137.55|10
1623176380000|2021-06-08 18:19:40|15257.45|15137.45|15253.72|15133.72|15257.45|15137.45|15252.72|15132.72|10
1623176390000|2021-06-08 18:19:50|15253.32|15133.32|15247.54|15127.54|15253.32|15133.32|15247.54|15127.54|10
1623176400000|2021-06-08 18:20:00|15246.72|15126.72|15242.31|15122.31|15246.72|15126.72|15242.31|15122.31|10
1623176410000|2021-06-08 18:20:10|15242.4|15122.4|15238.25|15118.25|15242.5|15122.5|15238.25|15118.25|10
1623176420000|2021-06-08 18:20:20|15237.77|15117.77|15238.62|15118.62|15238.62|15118.62|15237.11|15117.11|10
1623176430000|2021-06-08 18:20:30|15238.85|15118.85|15234.31|15114.31|15239.08|15119.08|15234.31|15114.31|10
1623176440000|2021-06-08 18:20:40|15234.14|15114.14|15232.22|15112.22|15234.25|15114.25|15229.54|15109.54|10
1623176450000|2021-06-08 18:20:50|15231.62|15111.62|15230.88|15110.88|15232.22|15112.22|15230.88|15110.88|10
1623176460000|2021-06-08 18:21:00|15230.87|15110.87|15227.91|15107.91|15231.17|15111.17|15227.91|15107.91|10
1623176470000|2021-06-08 18:21:10|15226.84|15106.84|15223.43|15103.43|15226.84|15106.84|15221.5|15101.5|10
1623176480000|2021-06-08 18:21:20|15223.71|15103.71|15229.62|15109.62|15229.62|15109.62|15223.71|15103.71|10
1623176490000|2021-06-08 18:21:30|15230.08|15110.08|15227.07|15107.07|15230.25|15110.25|15226.79|15106.79|10
1623176500000|2021-06-08 18:21:40|15226.8|15106.8|15227.83|15107.83|15227.83|15107.83|15226.08|15106.08|10
1623176510000|2021-06-08 18:21:50|15228.17|15108.17|15229.91|15109.91|15232.35|15112.35|15228.17|15108.17|10
1623176520000|2021-06-08 18:22:00|15229.95|15109.95|15230.83|15110.83|15230.98|15110.98|15228.56|15108.56|10
1623176530000|2021-06-08 18:22:10|15231.33|15111.33|15235.52|15115.52|15235.92|15115.92|15231.33|15111.33|10
1623176540000|2021-06-08 18:22:20|15236.02|15116.02|15238.36|15118.36|15238.48|15118.48|15236.02|15116.02|10
1623176550000|2021-06-08 18:22:30|15238.5|15118.5|15237.38|15117.38|15238.91|15118.91|15237.02|15117.02|10
1623176560000|2021-06-08 18:22:40|15237.07|15117.07|15237.21|15117.21|15237.34|15117.34|15236.86|15116.86|10
1623176570000|2021-06-08 18:22:50|15237.17|15117.17|15234.18|15114.18|15237.17|15117.17|15234.18|15114.18|10
1623176580000|2021-06-08 18:23:00|15234.43|15114.43|15236.22|15116.22|15237.15|15117.15|15234.43|15114.43|10
1623176590000|2021-06-08 18:23:10|15236.79|15116.79|15234.66|15114.66|15236.79|15116.79|15234.66|15114.66|10
1623176600000|2021-06-08 18:23:20|15234.48|15114.48|15238|15118|15238|15118|15234.32|15114.32|10
1623176610000|2021-06-08 18:23:30|15239|15119|15237.59|15117.59|15239|15119|15237.37|15117.37|10
1623176620000|2021-06-08 18:23:40|15237.34|15117.34|15236.18|15116.18|15237.92|15117.92|15236.18|15116.18|10
1623176630000|2021-06-08 18:23:50|15236.52|15116.52|15237.55|15117.55|15237.55|15117.55|15236.19|15116.19|10
1623176640000|2021-06-08 18:24:00|15237.94|15117.94|15235.62|15115.62|15238.11|15118.11|15235.62|15115.62|9
1623176650000|2021-06-08 18:24:10|15236.37|15116.37|15239.84|15119.84|15239.84|15119.84|15236.37|15116.37|10
1623176660000|2021-06-08 18:24:20|15240.21|15120.21|15244.18|15124.18|15244.18|15124.18|15240.21|15120.21|10
1623176670000|2021-06-08 18:24:30|15245.24|15125.24|15250.65|15130.65|15250.65|15130.65|15245.24|15125.24|10
1623176680000|2021-06-08 18:24:40|15252.15|15132.15|15258.15|15138.15|15258.22|15138.22|15252.15|15132.15|10
1623176690000|2021-06-08 18:24:50|15259.37|15139.37|15261.27|15141.27|15263.45|15143.45|15259.37|15139.37|10
1623176700000|2021-06-08 18:25:00|15261.24|15141.24|15253.22|15133.22|15261.37|15141.37|15253.22|15133.22|10
1623176710000|2021-06-08 18:25:10|15252.29|15132.29|15245.51|15125.51|15252.29|15132.29|15245.51|15125.51|10
1623176720000|2021-06-08 18:25:20|15245.22|15125.22|15244.48|15124.48|15246.68|15126.68|15244.48|15124.48|10
1623176730000|2021-06-08 18:25:30|15244.65|15124.65|15245.09|15125.09|15245.38|15125.38|15244.61|15124.61|9
1623176740000|2021-06-08 18:25:40|15244.83|15124.83|15244.68|15124.68|15244.83|15124.83|15244.02|15124.02|10
1623176750000|2021-06-08 18:25:50|15244.89|15124.89|15243.75|15123.75|15244.89|15124.89|15243.24|15123.24|10
1623176760000|2021-06-08 18:26:00|15244.25|15124.25|15243.46|15123.46|15244.26|15124.26|15243.08|15123.08|9
1623176770000|2021-06-08 18:26:10|15242.35|15122.35|15242.6|15122.6|15242.6|15122.6|15241.81|15121.81|10
1623176780000|2021-06-08 18:26:20|15242.83|15122.83|15241.95|15121.95|15243.02|15123.02|15241.72|15121.72|10
1623176790000|2021-06-08 18:26:30|15241.97|15121.97|15239.82|15119.82|15241.97|15121.97|15239.76|15119.76|10
1623176800000|2021-06-08 18:26:40|15239.62|15119.62|15242.76|15122.76|15243.35|15123.35|15239.62|15119.62|9
1623176810000|2021-06-08 18:26:50|15242.51|15122.51|15243.62|15123.62|15243.97|15123.97|15242.51|15122.51|9
1623176820000|2021-06-08 18:27:00|15243.35|15123.35|15241.69|15121.69|15243.56|15123.56|15241.69|15121.69|10
1623176830000|2021-06-08 18:27:10|15241.83|15121.83|15241.97|15121.97|15241.97|15121.97|15241.14|15121.14|10
1623176840000|2021-06-08 18:27:20|15241.76|15121.76|15239.78|15119.78|15241.76|15121.76|15239.57|15119.57|10
1623176850000|2021-06-08 18:27:30|15239.57|15119.57|15238.92|15118.92|15239.63|15119.63|15238.78|15118.78|10
1623176860000|2021-06-08 18:27:40|15239.47|15119.47|15238.5|15118.5|15239.63|15119.63|15238.34|15118.34|10
1623176870000|2021-06-08 18:27:50|15238.29|15118.29|15237.08|15117.08|15238.29|15118.29|15236.13|15116.13|9
1623176880000|2021-06-08 18:28:00|15236.28|15116.28|15237.31|15117.31|15237.42|15117.42|15236.28|15116.28|10
1623176890000|2021-06-08 18:28:10|15237.17|15117.17|15238.01|15118.01|15238.01|15118.01|15236.85|15116.85|10
1623176900000|2021-06-08 18:28:20|15238.06|15118.06|15241.48|15121.48|15243.26|15123.26|15238.06|15118.06|10
1623176910000|2021-06-08 18:28:30|15240.42|15120.42|15239.78|15119.78|15240.42|15120.42|15239.23|15119.23|10
1623176920000|2021-06-08 18:28:40|15239.82|15119.82|15238.2|15118.2|15239.97|15119.97|15238.2|15118.2|9
1623176930000|2021-06-08 18:28:50|15238.16|15118.16|15239.49|15119.49|15239.49|15119.49|15236.95|15116.95|9
1623176940000|2021-06-08 18:29:00|15241.47|15121.47|15240.93|15120.93|15243.45|15123.45|15240.93|15120.93|10
1623176950000|2021-06-08 18:29:10|15241.41|15121.41|15235.15|15115.15|15241.41|15121.41|15235.15|15115.15|10
1623176960000|2021-06-08 18:29:20|15235.22|15115.22|15234.07|15114.07|15235.22|15115.22|15233.86|15113.86|10
1623176970000|2021-06-08 18:29:30|15233.01|15113.01|15227.96|15107.96|15233.01|15113.01|15227.96|15107.96|9
1623176980000|2021-06-08 18:29:40|15225.53|15105.53|15214.72|15094.72|15225.53|15105.53|15214.72|15094.72|10
1623176990000|2021-06-08 18:29:50|15209.61|15089.61|15205.95|15085.95|15209.61|15089.61|15205.46|15085.46|10
1623177000000|2021-06-08 18:30:00|15205.87|15085.87|15205.15|15085.15|15205.87|15085.87|15204.67|15084.67|10
1623177010000|2021-06-08 18:30:10|15205.17|15085.17|15203.71|15083.71|15205.17|15085.17|15203.24|15083.24|10
1623177020000|2021-06-08 18:30:20|15202.04|15082.04|15196.71|15076.71|15202.04|15082.04|15196.71|15076.71|9
1623177030000|2021-06-08 18:30:30|15196.31|15076.31|15197.47|15077.47|15198.01|15078.01|15195.49|15075.49|10
1623177040000|2021-06-08 18:30:40|15197.65|15077.65|15195.39|15075.39|15197.65|15077.65|15195.31|15075.31|10
1623177050000|2021-06-08 18:30:50|15196.1|15076.1|15196.57|15076.57|15196.83|15076.83|15195.67|15075.67|10
1623177060000|2021-06-08 18:31:00|15197.73|15077.73|15206.98|15086.98|15206.98|15086.98|15197.73|15077.73|10
1623177070000|2021-06-08 18:31:10|15209.28|15089.28|15210.12|15090.12|15210.12|15090.12|15208.96|15088.96|10
1623177080000|2021-06-08 18:31:20|15210.91|15090.91|15212.95|15092.95|15212.95|15092.95|15210.38|15090.38|10
1623177090000|2021-06-08 18:31:30|15213.49|15093.49|15211.21|15091.21|15213.85|15093.85|15211.21|15091.21|10
1623177100000|2021-06-08 18:31:40|15210.27|15090.27|15207.32|15087.32|15210.4|15090.4|15207.32|15087.32|10
1623177110000|2021-06-08 18:31:50|15206.56|15086.56|15202.2|15082.2|15206.56|15086.56|15202.2|15082.2|10
1623177120000|2021-06-08 18:32:00|15202.42|15082.42|15201.61|15081.61|15202.97|15082.97|15200.92|15080.92|10
1623177130000|2021-06-08 18:32:10|15201.62|15081.62|15202.09|15082.09|15202.54|15082.54|15201.47|15081.47|10
1623177140000|2021-06-08 18:32:20|15202.2|15082.2|15202.65|15082.65|15202.71|15082.71|15202.07|15082.07|10
1623177150000|2021-06-08 18:32:30|15202.76|15082.76|15206.91|15086.91|15206.91|15086.91|15202.76|15082.76|10
1623177160000|2021-06-08 18:32:40|15207.32|15087.32|15208.9|15088.9|15208.98|15088.98|15207.32|15087.32|9
1623177170000|2021-06-08 18:32:50|15208.64|15088.64|15213.56|15093.56|15213.56|15093.56|15208.29|15088.29|10
1623177180000|2021-06-08 18:33:00|15214.13|15094.13|15216.74|15096.74|15216.79|15096.79|15214.13|15094.13|10
1623177190000|2021-06-08 18:33:10|15217.88|15097.88|15215.36|15095.36|15217.88|15097.88|15215.11|15095.11|10
1623177200000|2021-06-08 18:33:20|15215.22|15095.22|15212.93|15092.93|15215.22|15095.22|15212.93|15092.93|10
1623177210000|2021-06-08 18:33:30|15212.96|15092.96|15209.58|15089.58|15213.13|15093.13|15209.58|15089.58|10
1623177220000|2021-06-08 18:33:40|15209.36|15089.36|15208.88|15088.88|15209.36|15089.36|15208.35|15088.35|10
1623177230000|2021-06-08 18:33:50|15208.97|15088.97|15209.48|15089.48|15209.73|15089.73|15208.88|15088.88|9
1623177240000|2021-06-08 18:34:00|15209.49|15089.49|15211.14|15091.14|15211.58|15091.58|15209.22|15089.22|9
1623177250000|2021-06-08 18:34:10|15211.54|15091.54|15217.14|15097.14|15217.14|15097.14|15211.53|15091.53|10
1623177260000|2021-06-08 18:34:20|15217.05|15097.05|15216.6|15096.6|15217.36|15097.36|15216.6|15096.6|10
1623177270000|2021-06-08 18:34:30|15216.59|15096.59|15217.59|15097.59|15217.59|15097.59|15216.59|15096.59|10
1623177280000|2021-06-08 18:34:40|15217.54|15097.54|15216.95|15096.95|15218.31|15098.31|15216.95|15096.95|9
1623177290000|2021-06-08 18:34:50|15216.9|15096.9|15217.87|15097.87|15218.13|15098.13|15216.9|15096.9|10
1623177300000|2021-06-08 18:35:00|15218.43|15098.43|15218.58|15098.58|15219.48|15099.48|15218.43|15098.43|10
1623177310000|2021-06-08 18:35:10|15219.44|15099.44|15219.36|15099.36|15219.97|15099.97|15218.33|15098.33|10
1623177320000|2021-06-08 18:35:20|15219.43|15099.43|15217.39|15097.39|15219.43|15099.43|15217.12|15097.12|10
1623177330000|2021-06-08 18:35:30|15217.09|15097.09|15215.46|15095.46|15217.09|15097.09|15215.26|15095.26|10
1623177340000|2021-06-08 18:35:40|15214.96|15094.96|15215.27|15095.27|15215.27|15095.27|15214.33|15094.33|10
1623177350000|2021-06-08 18:35:50|15215.53|15095.53|15216.86|15096.86|15217.09|15097.09|15215.53|15095.53|9
1623177360000|2021-06-08 18:36:00|15217.39|15097.39|15216.82|15096.82|15217.99|15097.99|15216.75|15096.75|10
1623177370000|2021-06-08 18:36:10|15217.33|15097.33|15217.26|15097.26|15218.62|15098.62|15216.64|15096.64|10
1623177380000|2021-06-08 18:36:20|15216.53|15096.53|15216.08|15096.08|15218.1|15098.1|15215.81|15095.81|10
1623177390000|2021-06-08 18:36:30|15216.26|15096.26|15218.33|15098.33|15218.33|15098.33|15216.26|15096.26|9
1623177400000|2021-06-08 18:36:40|15218.45|15098.45|15218.64|15098.64|15219.48|15099.48|15218.45|15098.45|10
1623177410000|2021-06-08 18:36:50|15218.46|15098.46|15217.89|15097.89|15218.46|15098.46|15217.62|15097.62|10
1623177420000|2021-06-08 18:37:00|15219.37|15099.37|15222.13|15102.13|15222.13|15102.13|15219.37|15099.37|10
1623177430000|2021-06-08 18:37:10|15222.28|15102.28|15222.04|15102.04|15222.84|15102.84|15222.04|15102.04|9
1623177440000|2021-06-08 18:37:20|15222.01|15102.01|15221.36|15101.36|15222.25|15102.25|15221.36|15101.36|10
1623177450000|2021-06-08 18:37:30|15221.17|15101.17|15228|15108|15228.22|15108.22|15221.17|15101.17|10
1623177460000|2021-06-08 18:37:40|15229.4|15109.4|15238.49|15118.49|15238.49|15118.49|15229.4|15109.4|10
1623177470000|2021-06-08 18:37:50|15241.46|15121.46|15252.96|15132.96|15252.97|15132.97|15241.46|15121.46|10
1623177480000|2021-06-08 18:38:00|15253.25|15133.25|15257.12|15137.12|15257.97|15137.97|15253.25|15133.25|10
1623177490000|2021-06-08 18:38:10|15257.1|15137.1|15252.37|15132.37|15258.65|15138.65|15252.37|15132.37|10
1623177500000|2021-06-08 18:38:20|15251.78|15131.78|15245.19|15125.19|15251.78|15131.78|15244.37|15124.37|10
1623177510000|2021-06-08 18:38:30|15244.73|15124.73|15249.84|15129.84|15249.92|15129.92|15244.73|15124.73|10
1623177520000|2021-06-08 18:38:40|15249.65|15129.65|15246.72|15126.72|15249.94|15129.94|15246.72|15126.72|10
1623177530000|2021-06-08 18:38:50|15245.84|15125.84|15244.04|15124.04|15246.62|15126.62|15244.04|15124.04|10
1623177540000|2021-06-08 18:39:00|15243.05|15123.05|15246.02|15126.02|15246.02|15126.02|15242.8|15122.8|10
1623177550000|2021-06-08 18:39:10|15246.26|15126.26|15245.12|15125.12|15246.26|15126.26|15244.68|15124.68|10
1623177560000|2021-06-08 18:39:20|15245.03|15125.03|15246.64|15126.64|15246.96|15126.96|15245.03|15125.03|10
1623177570000|2021-06-08 18:39:30|15246.98|15126.98|15247.8|15127.8|15247.8|15127.8|15246.81|15126.81|10
1623177580000|2021-06-08 18:39:40|15249.58|15129.58|15254.21|15134.21|15254.21|15134.21|15249.58|15129.58|10
1623177590000|2021-06-08 18:39:50|15253.86|15133.86|15257.93|15137.93|15258.23|15138.23|15253.86|15133.86|10
1623177600000|2021-06-08 18:40:00|15257.8|15137.8|15256.03|15136.03|15260.31|15140.31|15256.03|15136.03|9
1623177610000|2021-06-08 18:40:10|15255.41|15135.41|15250.69|15130.69|15255.41|15135.41|15250.68|15130.68|10
1623177620000|2021-06-08 18:40:20|15250.41|15130.41|15242|15122|15250.49|15130.49|15242|15122|10
1623177630000|2021-06-08 18:40:30|15239.82|15119.82|15238.98|15118.98|15239.91|15119.91|15238.98|15118.98|10
1623177640000|2021-06-08 18:40:40|15237.74|15117.74|15236.55|15116.55|15237.74|15117.74|15236.22|15116.22|10
1623177650000|2021-06-08 18:40:50|15236.41|15116.41|15238.39|15118.39|15238.39|15118.39|15235.85|15115.85|10
1623177660000|2021-06-08 18:41:00|15237.86|15117.86|15241.45|15121.45|15241.78|15121.78|15237.86|15117.86|9
1623177670000|2021-06-08 18:41:10|15241.74|15121.74|15244.78|15124.78|15244.78|15124.78|15241.48|15121.48|10
1623177680000|2021-06-08 18:41:20|15244.69|15124.69|15242.13|15122.13|15244.69|15124.69|15242.13|15122.13|10
1623177690000|2021-06-08 18:41:30|15242.11|15122.11|15239|15119|15242.11|15122.11|15239|15119|10
1623177700000|2021-06-08 18:41:40|15239.11|15119.11|15238.44|15118.44|15239.38|15119.38|15238.44|15118.44|10
1623177710000|2021-06-08 18:41:50|15238.26|15118.26|15234.86|15114.86|15238.26|15118.26|15234.86|15114.86|8
1623177720000|2021-06-08 18:42:00|15234.6|15114.6|15235.62|15115.62|15235.62|15115.62|15234.26|15114.26|10
1623177730000|2021-06-08 18:42:10|15236.01|15116.01|15241.03|15121.03|15241.03|15121.03|15236.01|15116.01|10
1623177740000|2021-06-08 18:42:20|15241.17|15121.17|15246.61|15126.61|15246.64|15126.64|15241.17|15121.17|10
1623177750000|2021-06-08 18:42:30|15246.7|15126.7|15247.45|15127.45|15248.47|15128.47|15246.7|15126.7|9
1623177760000|2021-06-08 18:42:40|15247.9|15127.9|15252.17|15132.17|15252.17|15132.17|15247.89|15127.89|10
1623177770000|2021-06-08 18:42:50|15252.25|15132.25|15259.25|15139.25|15259.25|15139.25|15251.82|15131.82|10
1623177780000|2021-06-08 18:43:00|15259.84|15139.84|15264.66|15144.66|15264.66|15144.66|15259.48|15139.48|10
1623177790000|2021-06-08 18:43:10|15264.75|15144.75|15266.05|15146.05|15266.23|15146.23|15264.75|15144.75|10
1623177800000|2021-06-08 18:43:20|15266.63|15146.63|15266.1|15146.1|15267.4|15147.4|15265.55|15145.55|10
1623177810000|2021-06-08 18:43:30|15266.14|15146.14|15263.91|15143.91|15266.14|15146.14|15263.91|15143.91|10
1623177820000|2021-06-08 18:43:40|15262.85|15142.85|15262.25|15142.25|15262.85|15142.85|15261.95|15141.95|10
1623177830000|2021-06-08 18:43:50|15262.37|15142.37|15260|15140|15262.37|15142.37|15260|15140|10
1623177840000|2021-06-08 18:44:00|15260.18|15140.18|15259.46|15139.46|15260.26|15140.26|15258.89|15138.89|10
1623177850000|2021-06-08 18:44:10|15259.68|15139.68|15258.91|15138.91|15260.06|15140.06|15258.91|15138.91|10
1623177860000|2021-06-08 18:44:20|15259.03|15139.03|15258.69|15138.69|15260.15|15140.15|15258.69|15138.69|10
1623177870000|2021-06-08 18:44:30|15259|15139|15259.09|15139.09|15259.75|15139.75|15257.74|15137.74|10
1623177880000|2021-06-08 18:44:40|15258.9|15138.9|15259.62|15139.62|15259.85|15139.85|15258.58|15138.58|10
1623177890000|2021-06-08 18:44:50|15259.49|15139.49|15258.72|15138.72|15259.49|15139.49|15258.09|15138.09|10
1623177900000|2021-06-08 18:45:00|15258.69|15138.69|15262.47|15142.47|15262.47|15142.47|15257.94|15137.94|10
1623177910000|2021-06-08 18:45:10|15262.17|15142.17|15269.42|15149.42|15269.42|15149.42|15262.17|15142.17|10
1623177920000|2021-06-08 18:45:20|15272.25|15152.25|15280.45|15160.45|15280.45|15160.45|15272.25|15152.25|10
1623177930000|2021-06-08 18:45:30|15281.25|15161.25|15284.19|15164.19|15284.19|15164.19|15281.25|15161.25|10
1623177940000|2021-06-08 18:45:40|15285.43|15165.43|15295.46|15175.46|15295.46|15175.46|15285.43|15165.43|10
1623177950000|2021-06-08 18:45:50|15296.81|15176.81|15300.59|15180.59|15300.59|15180.59|15296.81|15176.81|10
1623177960000|2021-06-08 18:46:00|15300.72|15180.72|15298.46|15178.46|15300.83|15180.83|15298.46|15178.46|9
1623177970000|2021-06-08 18:46:10|15298.16|15178.16|15296.02|15176.02|15298.46|15178.46|15295.84|15175.84|10
1623177980000|2021-06-08 18:46:20|15296.06|15176.06|15297.95|15177.95|15298.61|15178.61|15296.06|15176.06|10
1623177990000|2021-06-08 18:46:30|15298|15178|15299.47|15179.47|15300.43|15180.43|15298|15178|9
1623178000000|2021-06-08 18:46:40|15299.56|15179.56|15298.81|15178.81|15300.72|15180.72|15298.81|15178.81|10
1623178010000|2021-06-08 18:46:50|15298.25|15178.25|15299.03|15179.03|15299.41|15179.41|15298.2|15178.2|10
1623178020000|2021-06-08 18:47:00|15299.17|15179.17|15306.56|15186.56|15306.56|15186.56|15298.02|15178.02|10
1623178030000|2021-06-08 18:47:10|15311.57|15191.57|15325.65|15205.65|15326.21|15206.21|15311.57|15191.57|10
1623178040000|2021-06-08 18:47:20|15325.85|15205.85|15328.74|15208.74|15328.74|15208.74|15325.17|15205.17|10
1623178050000|2021-06-08 18:47:30|15328.84|15208.84|15327.9|15207.9|15328.9|15208.9|15327.56|15207.56|10
1623178060000|2021-06-08 18:47:40|15327.21|15207.21|15322|15202|15327.74|15207.74|15322|15202|10
1623178070000|2021-06-08 18:47:50|15322.04|15202.04|15317.75|15197.75|15322.04|15202.04|15316.59|15196.59|10
1623178080000|2021-06-08 18:48:00|15318.08|15198.08|15315.31|15195.31|15318.44|15198.44|15315.31|15195.31|10
1623178090000|2021-06-08 18:48:10|15315.29|15195.29|15310.82|15190.82|15315.29|15195.29|15310.82|15190.82|10
1623178100000|2021-06-08 18:48:20|15309.37|15189.37|15308.53|15188.53|15309.37|15189.37|15307.54|15187.54|10
1623178110000|2021-06-08 18:48:30|15309.93|15189.93|15308.08|15188.08|15309.93|15189.93|15308.08|15188.08|9
1623178120000|2021-06-08 18:48:40|15308.72|15188.72|15305.08|15185.08|15308.72|15188.72|15304.96|15184.96|10
1623178130000|2021-06-08 18:48:50|15305.11|15185.11|15301.26|15181.26|15305.11|15185.11|15301.26|15181.26|10
1623178140000|2021-06-08 18:49:00|15300.32|15180.32|15302.06|15182.06|15302.06|15182.06|15299.14|15179.14|10
1623178150000|2021-06-08 18:49:10|15301.75|15181.75|15303.26|15183.26|15304.3|15184.3|15301.75|15181.75|10
1623178160000|2021-06-08 18:49:20|15302.54|15182.54|15300.01|15180.01|15302.54|15182.54|15299.91|15179.91|10
1623178170000|2021-06-08 18:49:30|15299.9|15179.9|15302.27|15182.27|15302.27|15182.27|15299.9|15179.9|10
1623178180000|2021-06-08 18:49:40|15302.07|15182.07|15305.44|15185.44|15305.72|15185.72|15302.07|15182.07|10
1623178190000|2021-06-08 18:49:50|15305.03|15185.03|15304.62|15184.62|15305.03|15185.03|15304.05|15184.05|10
1623178200000|2021-06-08 18:50:00|15304.9|15184.9|15303.02|15183.02|15304.9|15184.9|15303.02|15183.02|10
1623178210000|2021-06-08 18:50:10|15302.31|15182.31|15301.7|15181.7|15302.31|15182.31|15301.03|15181.03|10
1623178220000|2021-06-08 18:50:20|15302.01|15182.01|15299.55|15179.55|15302.44|15182.44|15299.55|15179.55|10
1623178230000|2021-06-08 18:50:30|15300.24|15180.24|15299.14|15179.14|15300.33|15180.33|15299.14|15179.14|10
1623178240000|2021-06-08 18:50:40|15298.33|15178.33|15295.96|15175.96|15298.37|15178.37|15295.91|15175.91|10
1623178250000|2021-06-08 18:50:50|15296.55|15176.55|15299.6|15179.6|15299.6|15179.6|15296.55|15176.55|10
1623178260000|2021-06-08 18:51:00|15300.48|15180.48|15300.27|15180.27|15302.06|15182.06|15300.27|15180.27|10
1623178270000|2021-06-08 18:51:10|15300.18|15180.18|15298.78|15178.78|15300.37|15180.37|15297.43|15177.43|10
1623178280000|2021-06-08 18:51:20|15298.98|15178.98|15294.95|15174.95|15299.06|15179.06|15294.18|15174.18|10
1623178290000|2021-06-08 18:51:30|15294.92|15174.92|15292.73|15172.73|15294.92|15174.92|15292.73|15172.73|10
1623178300000|2021-06-08 18:51:40|15292.82|15172.82|15290.64|15170.64|15292.82|15172.82|15290.64|15170.64|8
1623178310000|2021-06-08 18:51:50|15290.68|15170.68|15287.88|15167.88|15290.68|15170.68|15287.24|15167.24|10
1623178320000|2021-06-08 18:52:00|15287.92|15167.92|15289.63|15169.63|15289.63|15169.63|15287.92|15167.92|10
1623178330000|2021-06-08 18:52:10|15289.77|15169.77|15292.5|15172.5|15292.5|15172.5|15289.77|15169.77|10
1623178340000|2021-06-08 18:52:20|15292.75|15172.75|15293.52|15173.52|15293.95|15173.95|15291.98|15171.98|10
1623178350000|2021-06-08 18:52:30|15292.37|15172.37|15293.09|15173.09|15293.09|15173.09|15292.32|15172.32|10
1623178360000|2021-06-08 18:52:40|15292.37|15172.37|15291.19|15171.19|15292.5|15172.5|15291.19|15171.19|10
1623178370000|2021-06-08 18:52:50|15290.47|15170.47|15289.62|15169.62|15290.55|15170.55|15288.35|15168.35|10
1623178380000|2021-06-08 18:53:00|15289.81|15169.81|15293.46|15173.46|15293.46|15173.46|15289.15|15169.15|10
1623178390000|2021-06-08 18:53:10|15294.66|15174.66|15298.11|15178.11|15298.4|15178.4|15294.52|15174.52|10
1623178400000|2021-06-08 18:53:20|15299.74|15179.74|15301.55|15181.55|15302.08|15182.08|15299.74|15179.74|10
1623178410000|2021-06-08 18:53:30|15301.85|15181.85|15306.89|15186.89|15306.95|15186.95|15301.03|15181.03|10
1623178420000|2021-06-08 18:53:40|15307.57|15187.57|15308.85|15188.85|15308.85|15188.85|15307.22|15187.22|9
1623178430000|2021-06-08 18:53:50|15308.69|15188.69|15316.19|15196.19|15316.19|15196.19|15308.69|15188.69|10
1623178440000|2021-06-08 18:54:00|15316.38|15196.38|15317.13|15197.13|15318.43|15198.43|15316.31|15196.31|10
1623178450000|2021-06-08 18:54:10|15316.77|15196.77|15316.58|15196.58|15318.45|15198.45|15315.78|15195.78|10
1623178460000|2021-06-08 18:54:20|15316.22|15196.22|15320.26|15200.26|15320.26|15200.26|15316.22|15196.22|10
1623178470000|2021-06-08 18:54:30|15320.91|15200.91|15326.48|15206.48|15326.48|15206.48|15320.91|15200.91|10
1623178480000|2021-06-08 18:54:40|15326.44|15206.44|15329.12|15209.12|15329.54|15209.54|15326.44|15206.44|10
1623178490000|2021-06-08 18:54:50|15328.15|15208.15|15326.79|15206.79|15328.15|15208.15|15326.48|15206.48|10
1623178500000|2021-06-08 18:55:00|15326.61|15206.61|15324.03|15204.03|15326.61|15206.61|15323.83|15203.83|9
1623178510000|2021-06-08 18:55:10|15322.53|15202.53|15321.34|15201.34|15322.55|15202.55|15320.94|15200.94|10
1623178520000|2021-06-08 18:55:20|15320.64|15200.64|15324.45|15204.45|15324.45|15204.45|15320.5|15200.5|10
1623178530000|2021-06-08 18:55:30|15324.18|15204.18|15326.73|15206.73|15326.73|15206.73|15322.57|15202.57|10
1623178540000|2021-06-08 18:55:40|15327.49|15207.49|15329.03|15209.03|15330.48|15210.48|15327.49|15207.49|10
1623178550000|2021-06-08 18:55:50|15328.93|15208.93|15330.13|15210.13|15330.13|15210.13|15328.93|15208.93|9
1623178560000|2021-06-08 18:56:00|15330.78|15210.78|15336.62|15216.62|15337|15217|15330.78|15210.78|10
1623178570000|2021-06-08 18:56:10|15336.95|15216.95|15343.96|15223.96|15343.96|15223.96|15336.82|15216.82|10
1623178580000|2021-06-08 18:56:20|15344.1|15224.1|15345.76|15225.76|15346.42|15226.42|15344.1|15224.1|10
1623178590000|2021-06-08 18:56:30|15345.92|15225.92|15349.15|15229.15|15349.15|15229.15|15345.35|15225.35|10
1623178600000|2021-06-08 18:56:40|15352.36|15232.36|15354.3|15234.3|15354.3|15234.3|15351.79|15231.79|8
1623178610000|2021-06-08 18:56:50|15355.59|15235.59|15361.91|15241.91|15361.91|15241.91|15355.59|15235.59|10
1623178620000|2021-06-08 18:57:00|15362.85|15242.85|15367.83|15247.83|15369.22|15249.22|15362.85|15242.85|10
1623178630000|2021-06-08 18:57:10|15367.38|15247.38|15381.22|15261.22|15382|15262|15367.38|15247.38|10
1623178640000|2021-06-08 18:57:20|15380.81|15260.81|15380.61|15260.61|15381.35|15261.35|15379.98|15259.98|9
1623178650000|2021-06-08 18:57:30|15380.98|15260.98|15388.25|15268.25|15388.91|15268.91|15378.88|15258.88|10
1623178660000|2021-06-08 18:57:40|15386.84|15266.84|15386.26|15266.26|15387.38|15267.38|15383.83|15263.83|10
1623178670000|2021-06-08 18:57:50|15387.25|15267.25|15391.38|15271.38|15391.38|15271.38|15387.25|15267.25|10
1623178680000|2021-06-08 18:58:00|15390.84|15270.84|15385.69|15265.69|15391.32|15271.32|15385.69|15265.69|10
1623178690000|2021-06-08 18:58:10|15384.2|15264.2|15376.85|15256.85|15384.2|15264.2|15376.85|15256.85|10
1623178700000|2021-06-08 18:58:20|15375.7|15255.7|15367.98|15247.98|15375.7|15255.7|15367.86|15247.86|10
1623178710000|2021-06-08 18:58:30|15363.86|15243.86|15362.4|15242.4|15363.86|15243.86|15361.96|15241.96|10
1623178720000|2021-06-08 18:58:40|15364.05|15244.05|15368.37|15248.37|15368.37|15248.37|15363.18|15243.18|10
1623178730000|2021-06-08 18:58:50|15367.34|15247.34|15367.58|15247.58|15367.58|15247.58|15366.58|15246.58|9
1623178740000|2021-06-08 18:59:00|15368.14|15248.14|15372.18|15252.18|15372.18|15252.18|15366.41|15246.41|10
1623178750000|2021-06-08 18:59:10|15374.22|15254.22|15378.23|15258.23|15378.23|15258.23|15373.98|15253.98|10
1623178760000|2021-06-08 18:59:20|15381.22|15261.22|15393.58|15273.58|15393.58|15273.58|15381.22|15261.22|10
1623178770000|2021-06-08 18:59:30|15395.76|15275.76|15397.3|15277.3|15397.39|15277.39|15395.76|15275.76|10
1623178780000|2021-06-08 18:59:40|15397.97|15277.97|15398.62|15278.62|15400.95|15280.95|15397.97|15277.97|10
1623178790000|2021-06-08 18:59:50|15398.6|15278.6|15400.43|15280.43|15401.28|15281.28|15398.02|15278.02|9
1623178800000|2021-06-08 19:00:00|15400.13|15280.13|15404.11|15284.11|15404.11|15284.11|15399.63|15279.63|10
1623178810000|2021-06-08 19:00:10|15406.06|15286.06|15414.22|15294.22|15416.96|15296.96|15406.06|15286.06|10
1623178820000|2021-06-08 19:00:20|15416.95|15296.95|15420.43|15300.43|15420.43|15300.43|15416.95|15296.95|10
1623178830000|2021-06-08 19:00:30|15418.53|15298.53|15414.75|15294.75|15419.49|15299.49|15414.75|15294.75|10
1623178840000|2021-06-08 19:00:40|15412.6|15292.6|15407.4|15287.4|15412.84|15292.84|15406.85|15286.85|10
1623178850000|2021-06-08 19:00:50|15405.46|15285.46|15398.29|15278.29|15405.46|15285.46|15398.29|15278.29|10
1623178860000|2021-06-08 19:01:00|15397.28|15277.28|15392.4|15272.4|15397.28|15277.28|15392.34|15272.34|10
1623178870000|2021-06-08 19:01:10|15391.89|15271.89|15385.86|15265.86|15391.89|15271.89|15385.86|15265.86|10
1623178880000|2021-06-08 19:01:20|15385.74|15265.74|15378.69|15258.69|15385.74|15265.74|15378.69|15258.69|10
1623178890000|2021-06-08 19:01:30|15378.04|15258.04|15376.68|15256.68|15379.2|15259.2|15376.68|15256.68|10
1623178900000|2021-06-08 19:01:40|15376.06|15256.06|15372.62|15252.62|15376.06|15256.06|15372.62|15252.62|10
1623178910000|2021-06-08 19:01:50|15372.61|15252.61|15366.87|15246.87|15374.5|15254.5|15366.87|15246.87|10
1623178920000|2021-06-08 19:02:00|15364.72|15244.72|15354.56|15234.56|15364.72|15244.72|15354.3|15234.3|10
1623178930000|2021-06-08 19:02:10|15354.21|15234.21|15355.29|15235.29|15355.8|15235.8|15353.77|15233.77|10
1623178940000|2021-06-08 19:02:20|15357.41|15237.41|15356.15|15236.15|15359.19|15239.19|15356.15|15236.15|10
1623178950000|2021-06-08 19:02:30|15356.3|15236.3|15352.03|15232.03|15356.98|15236.98|15351.8|15231.8|10
1623178960000|2021-06-08 19:02:40|15348.07|15228.07|15336.9|15216.9|15348.07|15228.07|15336.9|15216.9|10
1623178970000|2021-06-08 19:02:50|15336.73|15216.73|15340.33|15220.33|15340.33|15220.33|15336.62|15216.62|10
1623178980000|2021-06-08 19:03:00|15340.6|15220.6|15344.43|15224.43|15344.43|15224.43|15338.8|15218.8|10
1623178990000|2021-06-08 19:03:10|15344.97|15224.97|15350.4|15230.4|15350.4|15230.4|15344.97|15224.97|10
1623179000000|2021-06-08 19:03:20|15350.42|15230.42|15351.41|15231.41|15351.41|15231.41|15350.15|15230.15|10
1623179010000|2021-06-08 19:03:30|15352.07|15232.07|15349.29|15229.29|15352.07|15232.07|15348.43|15228.43|10
1623179020000|2021-06-08 19:03:40|15348.28|15228.28|15347.5|15227.5|15348.46|15228.46|15347.37|15227.37|10
1623179030000|2021-06-08 19:03:50|15347.52|15227.52|15344.51|15224.51|15347.52|15227.52|15344.33|15224.33|10
1623179040000|2021-06-08 19:04:00|15344.54|15224.54|15341.84|15221.84|15344.54|15224.54|15341.62|15221.62|10
1623179050000|2021-06-08 19:04:10|15341.13|15221.13|15337.19|15217.19|15341.13|15221.13|15337.19|15217.19|10
1623179060000|2021-06-08 19:04:20|15337.86|15217.86|15337.89|15217.89|15338.06|15218.06|15336.38|15216.38|10
1623179070000|2021-06-08 19:04:30|15338.01|15218.01|15339.92|15219.92|15340.07|15220.07|15337.72|15217.72|9
1623179080000|2021-06-08 19:04:40|15340.23|15220.23|15342.46|15222.46|15342.6|15222.6|15340.23|15220.23|10
1623179090000|2021-06-08 19:04:50|15342.23|15222.23|15345.88|15225.88|15345.88|15225.88|15342.23|15222.23|10
1623179100000|2021-06-08 19:05:00|15346.01|15226.01|15345.55|15225.55|15346.91|15226.91|15344.53|15224.53|10
1623179110000|2021-06-08 19:05:10|15345.82|15225.82|15346.94|15226.94|15347.93|15227.93|15345.82|15225.82|10
1623179120000|2021-06-08 19:05:20|15346.84|15226.84|15343.4|15223.4|15346.84|15226.84|15343.4|15223.4|10
1623179130000|2021-06-08 19:05:30|15343.47|15223.47|15331.4|15211.4|15343.47|15223.47|15331.4|15211.4|9
1623179140000|2021-06-08 19:05:40|15330.32|15210.32|15327.9|15207.9|15330.32|15210.32|15327.9|15207.9|10
1623179150000|2021-06-08 19:05:50|15327.37|15207.37|15323.95|15203.95|15327.37|15207.37|15323.8|15203.8|10
1623179160000|2021-06-08 19:06:00|15324.37|15204.37|15326.74|15206.74|15326.74|15206.74|15323.21|15203.21|10
1623179170000|2021-06-08 19:06:10|15327.02|15207.02|15327.3|15207.3|15328.37|15208.37|15327.02|15207.02|10
1623179180000|2021-06-08 19:06:20|15327.73|15207.73|15327.55|15207.55|15327.85|15207.85|15326.68|15206.68|10
1623179190000|2021-06-08 19:06:30|15327.62|15207.62|15327.3|15207.3|15327.66|15207.66|15326.67|15206.67|10
1623179200000|2021-06-08 19:06:40|15327.43|15207.43|15325.28|15205.28|15327.46|15207.46|15325.28|15205.28|10
1623179210000|2021-06-08 19:06:50|15324.64|15204.64|15325.23|15205.23|15325.23|15205.23|15324.42|15204.42|10
1623179220000|2021-06-08 19:07:00|15325.17|15205.17|15326.79|15206.79|15326.87|15206.87|15325.17|15205.17|10
1623179230000|2021-06-08 19:07:10|15327.62|15207.62|15332.09|15212.09|15332.77|15212.77|15327.62|15207.62|10
1623179240000|2021-06-08 19:07:20|15331.7|15211.7|15333.41|15213.41|15334.77|15214.77|15331.7|15211.7|9
1623179250000|2021-06-08 19:07:30|15333.84|15213.84|15334.83|15214.83|15334.83|15214.83|15333.84|15213.84|10
1623179260000|2021-06-08 19:07:40|15334.67|15214.67|15333.96|15213.96|15334.67|15214.67|15333.43|15213.43|10
1623179270000|2021-06-08 19:07:50|15334.32|15214.32|15342.63|15222.63|15342.63|15222.63|15334.32|15214.32|10
1623179280000|2021-06-08 19:08:00|15343.45|15223.45|15346.86|15226.86|15347.05|15227.05|15343.45|15223.45|10
1623179290000|2021-06-08 19:08:10|15349.01|15229.01|15351.2|15231.2|15351.43|15231.43|15349.01|15229.01|9
1623179300000|2021-06-08 19:08:20|15352.76|15232.76|15354.11|15234.11|15355.43|15235.43|15352.76|15232.76|9
1623179310000|2021-06-08 19:08:30|15354.63|15234.63|15361.89|15241.89|15361.89|15241.89|15353.89|15233.89|10
1623179320000|2021-06-08 19:08:40|15364.04|15244.04|15364.7|15244.7|15364.7|15244.7|15363.58|15243.58|10
1623179330000|2021-06-08 19:08:50|15365.27|15245.27|15367.24|15247.24|15367.24|15247.24|15365.15|15245.15|10
1623179340000|2021-06-08 19:09:00|15367.19|15247.19|15368.96|15248.96|15368.96|15248.96|15366.82|15246.82|10
1623179350000|2021-06-08 19:09:10|15369.06|15249.06|15376.81|15256.81|15376.81|15256.81|15369.06|15249.06|10
1623179360000|2021-06-08 19:09:20|15377.65|15257.65|15380.95|15260.95|15381.34|15261.34|15377.65|15257.65|10
1623179370000|2021-06-08 19:09:30|15380.8|15260.8|15383.25|15263.25|15383.76|15263.76|15380.8|15260.8|10
1623179380000|2021-06-08 19:09:40|15382.44|15262.44|15382.54|15262.54|15383.8|15263.8|15382.09|15262.09|10
1623179390000|2021-06-08 19:09:50|15383.52|15263.52|15385.11|15265.11|15385.26|15265.26|15383.52|15263.52|10
1623179400000|2021-06-08 19:10:00|15385.14|15265.14|15386.58|15266.58|15387.28|15267.28|15385.14|15265.14|10
1623179410000|2021-06-08 19:10:10|15385.8|15265.8|15386|15266|15386.96|15266.96|15385.8|15265.8|9
1623179420000|2021-06-08 19:10:20|15385.76|15265.76|15384.31|15264.31|15385.76|15265.76|15383.88|15263.88|9
1623179430000|2021-06-08 19:10:30|15384.43|15264.43|15375.34|15255.34|15384.43|15264.43|15375.34|15255.34|10
1623179440000|2021-06-08 19:10:40|15375.29|15255.29|15372.34|15252.34|15375.46|15255.46|15371.69|15251.69|10
1623179450000|2021-06-08 19:10:50|15372.35|15252.35|15370.93|15250.93|15372.48|15252.48|15370.93|15250.93|8
1623179460000|2021-06-08 19:11:00|15370.63|15250.63|15369.16|15249.16|15370.98|15250.98|15368.57|15248.57|10
1623179470000|2021-06-08 19:11:10|15368.69|15248.69|15369.86|15249.86|15370.38|15250.38|15368.69|15248.69|10
1623179480000|2021-06-08 19:11:20|15370.63|15250.63|15372.54|15252.54|15373.02|15253.02|15370.63|15250.63|10
1623179490000|2021-06-08 19:11:30|15372.76|15252.76|15370.73|15250.73|15373.04|15253.04|15370.73|15250.73|10
1623179500000|2021-06-08 19:11:40|15370.9|15250.9|15368.85|15248.85|15370.9|15250.9|15368.55|15248.55|10
1623179510000|2021-06-08 19:11:50|15368.32|15248.32|15365.69|15245.69|15368.32|15248.32|15365.49|15245.49|10
1623179520000|2021-06-08 19:12:00|15365.84|15245.84|15362.35|15242.35|15365.84|15245.84|15362.2|15242.2|9
1623179530000|2021-06-08 19:12:10|15361.64|15241.64|15359.29|15239.29|15361.64|15241.64|15359.15|15239.15|10
1623179540000|2021-06-08 19:12:20|15359.62|15239.62|15358.73|15238.73|15359.62|15239.62|15357.68|15237.68|10
1623179550000|2021-06-08 19:12:30|15359.3|15239.3|15359.89|15239.89|15360.03|15240.03|15358.6|15238.6|10
1623179560000|2021-06-08 19:12:40|15359.58|15239.58|15358.74|15238.74|15359.95|15239.95|15358.74|15238.74|9
1623179570000|2021-06-08 19:12:50|15358.13|15238.13|15354.63|15234.63|15358.13|15238.13|15353.74|15233.74|10
1623179580000|2021-06-08 19:13:00|15354.81|15234.81|15353.52|15233.52|15354.81|15234.81|15353.44|15233.44|10
1623179590000|2021-06-08 19:13:10|15353.56|15233.56|15358.37|15238.37|15358.37|15238.37|15352.97|15232.97|10
1623179600000|2021-06-08 19:13:20|15358.56|15238.56|15363.63|15243.63|15363.63|15243.63|15358.56|15238.56|10
1623179610000|2021-06-08 19:13:30|15365.17|15245.17|15368.36|15248.36|15368.36|15248.36|15365.17|15245.17|10
1623179620000|2021-06-08 19:13:40|15368.23|15248.23|15368.49|15248.49|15369.42|15249.42|15368.23|15248.23|9
1623179630000|2021-06-08 19:13:50|15367.79|15247.79|15370.11|15250.11|15370.11|15250.11|15367.79|15247.79|10
1623179640000|2021-06-08 19:14:00|15369.81|15249.81|15370.12|15250.12|15370.17|15250.17|15369.2|15249.2|10
1623179650000|2021-06-08 19:14:10|15370.82|15250.82|15372.32|15252.32|15372.44|15252.44|15370.43|15250.43|10
1623179660000|2021-06-08 19:14:20|15372.47|15252.47|15372.75|15252.75|15372.75|15252.75|15372|15252|10
1623179670000|2021-06-08 19:14:30|15372.25|15252.25|15372.11|15252.11|15373.12|15253.12|15372.11|15252.11|10
1623179680000|2021-06-08 19:14:40|15371.68|15251.68|15374.99|15254.99|15374.99|15254.99|15371.68|15251.68|10
1623179690000|2021-06-08 19:14:50|15374.53|15254.53|15379.16|15259.16|15379.16|15259.16|15374.53|15254.53|10
1623179700000|2021-06-08 19:15:00|15379.35|15259.35|15380.1|15260.1|15380.99|15260.99|15379.35|15259.35|10
1623179710000|2021-06-08 19:15:10|15380.74|15260.74|15382.36|15262.36|15382.36|15262.36|15379.67|15259.67|10
1623179720000|2021-06-08 19:15:20|15383.55|15263.55|15380.91|15260.91|15383.97|15263.97|15380.91|15260.91|10
1623179730000|2021-06-08 19:15:30|15380.97|15260.97|15380.74|15260.74|15381.41|15261.41|15380.65|15260.65|10
1623179740000|2021-06-08 19:15:40|15380.8|15260.8|15383.4|15263.4|15383.83|15263.83|15380.48|15260.48|10
1623179750000|2021-06-08 19:15:50|15381.93|15261.93|15380.35|15260.35|15381.93|15261.93|15380.35|15260.35|10
1623179760000|2021-06-08 19:16:00|15379.37|15259.37|15374.53|15254.53|15379.37|15259.37|15374.53|15254.53|10
1623179770000|2021-06-08 19:16:10|15374.31|15254.31|15372.14|15252.14|15374.31|15254.31|15372.02|15252.02|10
1623179780000|2021-06-08 19:16:20|15372.16|15252.16|15372.54|15252.54|15373.28|15253.28|15372.11|15252.11|10
1623179790000|2021-06-08 19:16:30|15372.24|15252.24|15373.7|15253.7|15373.85|15253.85|15372.24|15252.24|10
1623179800000|2021-06-08 19:16:40|15373.62|15253.62|15373.74|15253.74|15374.31|15254.31|15373.62|15253.62|9
1623179810000|2021-06-08 19:16:50|15373.9|15253.9|15372.77|15252.77|15373.94|15253.94|15372.77|15252.77|9
1623179820000|2021-06-08 19:17:00|15372.74|15252.74|15371.89|15251.89|15373.25|15253.25|15371.89|15251.89|10
1623179830000|2021-06-08 19:17:10|15371.7|15251.7|15367.66|15247.66|15371.7|15251.7|15367.66|15247.66|10
1623179840000|2021-06-08 19:17:20|15367.25|15247.25|15366.73|15246.73|15367.31|15247.31|15366.73|15246.73|10
1623179850000|2021-06-08 19:17:30|15366.56|15246.56|15361.39|15241.39|15366.56|15246.56|15361.39|15241.39|10
1623179860000|2021-06-08 19:17:40|15360.79|15240.79|15356.57|15236.57|15360.98|15240.98|15355.83|15235.83|10
1623179870000|2021-06-08 19:17:50|15356.29|15236.29|15354.1|15234.1|15356.29|15236.29|15353.51|15233.51|10
1623179880000|2021-06-08 19:18:00|15354.35|15234.35|15352.53|15232.53|15355.34|15235.34|15352.2|15232.2|10
1623179890000|2021-06-08 19:18:10|15352.45|15232.45|15353.98|15233.98|15353.98|15233.98|15352.45|15232.45|10
1623179900000|2021-06-08 19:18:20|15354.64|15234.64|15355.96|15235.96|15355.96|15235.96|15354.48|15234.48|10
1623179910000|2021-06-08 19:18:30|15356.19|15236.19|15358.87|15238.87|15358.87|15238.87|15356.19|15236.19|10
1623179920000|2021-06-08 19:18:40|15359.26|15239.26|15364.87|15244.87|15364.87|15244.87|15359.01|15239.01|10
1623179930000|2021-06-08 19:18:50|15364.97|15244.97|15364.52|15244.52|15365.28|15245.28|15364.52|15244.52|9
1623179940000|2021-06-08 19:19:00|15364.46|15244.46|15369.2|15249.2|15369.2|15249.2|15364.46|15244.46|10
1623179950000|2021-06-08 19:19:10|15369.9|15249.9|15372.62|15252.62|15372.77|15252.77|15369.9|15249.9|10
1623179960000|2021-06-08 19:19:20|15372.74|15252.74|15374.03|15254.03|15374.03|15254.03|15372.63|15252.63|10
1623179970000|2021-06-08 19:19:30|15374.38|15254.38|15378.81|15258.81|15378.81|15258.81|15374.08|15254.08|10
1623179980000|2021-06-08 19:19:40|15379.43|15259.43|15379.27|15259.27|15379.46|15259.46|15379.14|15259.14|8
1623179990000|2021-06-08 19:19:50|15379.31|15259.31|15375.22|15255.22|15379.31|15259.31|15375.22|15255.22|10
1623180000000|2021-06-08 19:20:00|15375.36|15255.36|15371.45|15251.45|15375.36|15255.36|15371.32|15251.32|10
1623180010000|2021-06-08 19:20:10|15371.3|15251.3|15367.44|15247.44|15371.3|15251.3|15367.44|15247.44|9
1623180020000|2021-06-08 19:20:20|15366.93|15246.93|15367.12|15247.12|15367.41|15247.41|15366.31|15246.31|10
1623180030000|2021-06-08 19:20:30|15365.75|15245.75|15365.87|15245.87|15366.09|15246.09|15365.66|15245.66|10
1623180040000|2021-06-08 19:20:40|15365.62|15245.62|15363.49|15243.49|15365.62|15245.62|15363.49|15243.49|10
1623180050000|2021-06-08 19:20:50|15363.39|15243.39|15359.72|15239.72|15363.39|15243.39|15359.15|15239.15|10
1623180060000|2021-06-08 19:21:00|15359.75|15239.75|15358.48|15238.48|15359.75|15239.75|15357.73|15237.73|10
1623180070000|2021-06-08 19:21:10|15358.35|15238.35|15355.48|15235.48|15358.35|15238.35|15355.48|15235.48|10
1623180080000|2021-06-08 19:21:20|15355.42|15235.42|15354.66|15234.66|15355.42|15235.42|15354.1|15234.1|10
1623180090000|2021-06-08 19:21:30|15354.65|15234.65|15353.38|15233.38|15354.65|15234.65|15353.35|15233.35|10
1623180100000|2021-06-08 19:21:40|15353.82|15233.82|15353.47|15233.47|15354.16|15234.16|15353.38|15233.38|9
1623180110000|2021-06-08 19:21:50|15353.83|15233.83|15352.94|15232.94|15353.83|15233.83|15352.68|15232.68|10
1623180120000|2021-06-08 19:22:00|15352.77|15232.77|15351.37|15231.37|15353|15233|15351.37|15231.37|9
1623180130000|2021-06-08 19:22:10|15351.39|15231.39|15350.62|15230.62|15351.39|15231.39|15350.58|15230.58|10
1623180140000|2021-06-08 19:22:20|15350.48|15230.48|15349.73|15229.73|15350.48|15230.48|15349.63|15229.63|10
1623180150000|2021-06-08 19:22:30|15348.48|15228.48|15344.82|15224.82|15348.48|15228.48|15344.34|15224.34|10
1623180160000|2021-06-08 19:22:40|15344.8|15224.8|15344.11|15224.11|15344.8|15224.8|15344.11|15224.11|10
1623180170000|2021-06-08 19:22:50|15343.98|15223.98|15344.23|15224.23|15344.49|15224.49|15343.17|15223.17|10
1623180180000|2021-06-08 19:23:00|15344.27|15224.27|15343.41|15223.41|15344.66|15224.66|15343.41|15223.41|9
1623180190000|2021-06-08 19:23:10|15343.55|15223.55|15343.94|15223.94|15343.94|15223.94|15343.3|15223.3|10
1623180200000|2021-06-08 19:23:20|15343.69|15223.69|15337.54|15217.54|15343.69|15223.69|15337.54|15217.54|10
1623180210000|2021-06-08 19:23:30|15336.87|15216.87|15331.86|15211.86|15336.87|15216.87|15331.86|15211.86|9
1623180220000|2021-06-08 19:23:40|15331.39|15211.39|15331|15211|15332.07|15212.07|15331|15211|10
1623180230000|2021-06-08 19:23:50|15330.39|15210.39|15332.19|15212.19|15332.77|15212.77|15330.14|15210.14|10
1623180240000|2021-06-08 19:24:00|15334|15214|15335.99|15215.99|15335.99|15215.99|15333.63|15213.63|10
1623180250000|2021-06-08 19:24:10|15336.48|15216.48|15337.5|15217.5|15338.24|15218.24|15336.47|15216.47|10
1623180260000|2021-06-08 19:24:20|15337.19|15217.19|15337.82|15217.82|15337.82|15217.82|15335.99|15215.99|9
1623180270000|2021-06-08 19:24:30|15337.91|15217.91|15336.14|15216.14|15337.91|15217.91|15336.11|15216.11|10
1623180280000|2021-06-08 19:24:40|15336.36|15216.36|15332.99|15212.99|15336.69|15216.69|15332.97|15212.97|10
1623180290000|2021-06-08 19:24:50|15333.11|15213.11|15331.58|15211.58|15333.11|15213.11|15331.58|15211.58|10
1623180300000|2021-06-08 19:25:00|15330.94|15210.94|15332.85|15212.85|15332.85|15212.85|15330.81|15210.81|10
1623180310000|2021-06-08 19:25:10|15332.84|15212.84|15333.38|15213.38|15333.49|15213.49|15332.84|15212.84|10
1623180320000|2021-06-08 19:25:20|15333.51|15213.51|15331.92|15211.92|15333.85|15213.85|15331.73|15211.73|10
1623180330000|2021-06-08 19:25:30|15332.24|15212.24|15329.78|15209.78|15332.24|15212.24|15329.65|15209.65|10
1623180340000|2021-06-08 19:25:40|15329.13|15209.13|15330.59|15210.59|15330.59|15210.59|15329.13|15209.13|10
1623180350000|2021-06-08 19:25:50|15326.73|15206.73|15323.84|15203.84|15326.73|15206.73|15323.84|15203.84|10
1623180360000|2021-06-08 19:26:00|15323.31|15203.31|15329.18|15209.18|15329.18|15209.18|15323.31|15203.31|10
1623180370000|2021-06-08 19:26:10|15330.27|15210.27|15334.08|15214.08|15334.08|15214.08|15330.27|15210.27|10
1623180380000|2021-06-08 19:26:20|15334.4|15214.4|15340.99|15220.99|15340.99|15220.99|15334.4|15214.4|10
1623180390000|2021-06-08 19:26:30|15340.91|15220.91|15344.36|15224.36|15344.61|15224.61|15340.91|15220.91|10
1623180400000|2021-06-08 19:26:40|15345|15225|15346.57|15226.57|15347.34|15227.34|15345|15225|10
1623180410000|2021-06-08 19:26:50|15347.55|15227.55|15349.81|15229.81|15349.89|15229.89|15347.55|15227.55|10
1623180420000|2021-06-08 19:27:00|15354.18|15234.18|15353.62|15233.62|15354.2|15234.2|15353.26|15233.26|10
1623180430000|2021-06-08 19:27:10|15353.8|15233.8|15351.54|15231.54|15354.28|15234.28|15351.54|15231.54|10
1623180440000|2021-06-08 19:27:20|15351.1|15231.1|15349.03|15229.03|15351.1|15231.1|15348.97|15228.97|10
1623180450000|2021-06-08 19:27:30|15348.95|15228.95|15347.39|15227.39|15348.95|15228.95|15347.22|15227.22|9
1623180460000|2021-06-08 19:27:40|15347.72|15227.72|15347.96|15227.96|15348.74|15228.74|15347.72|15227.72|10
1623180470000|2021-06-08 19:27:50|15347.71|15227.71|15346.84|15226.84|15347.78|15227.78|15346.66|15226.66|10
1623180480000|2021-06-08 19:28:00|15346.79|15226.79|15340.54|15220.54|15346.79|15226.79|15339.79|15219.79|10
1623180490000|2021-06-08 19:28:10|15340.42|15220.42|15338.82|15218.82|15340.73|15220.73|15338.82|15218.82|9
1623180500000|2021-06-08 19:28:20|15339.17|15219.17|15335.7|15215.7|15339.17|15219.17|15335.44|15215.44|10
1623180510000|2021-06-08 19:28:30|15336.59|15216.59|15333.79|15213.79|15336.59|15216.59|15333.79|15213.79|10
1623180520000|2021-06-08 19:28:40|15333.85|15213.85|15333.56|15213.56|15334.2|15214.2|15333.45|15213.45|10
1623180530000|2021-06-08 19:28:50|15333.7|15213.7|15333.91|15213.91|15334.61|15214.61|15333.49|15213.49|9
1623180540000|2021-06-08 19:29:00|15334.32|15214.32|15331.95|15211.95|15334.56|15214.56|15331.95|15211.95|9
1623180550000|2021-06-08 19:29:10|15331.5|15211.5|15326.3|15206.3|15331.75|15211.75|15326.3|15206.3|10
1623180560000|2021-06-08 19:29:20|15325.46|15205.46|15318.62|15198.62|15325.46|15205.46|15318.62|15198.62|10
1623180570000|2021-06-08 19:29:30|15317.84|15197.84|15312.15|15192.15|15317.84|15197.84|15312.15|15192.15|10
1623180580000|2021-06-08 19:29:40|15312.35|15192.35|15313.42|15193.42|15314.11|15194.11|15312.35|15192.35|10
1623180590000|2021-06-08 19:29:50|15314.04|15194.04|15317|15197|15317.02|15197.02|15314.04|15194.04|10
1623180600000|2021-06-08 19:30:00|15316.78|15196.78|15326.97|15206.97|15326.97|15206.97|15316.78|15196.78|9
1623180610000|2021-06-08 19:30:10|15327.18|15207.18|15335.7|15215.7|15335.7|15215.7|15327.18|15207.18|10
1623180620000|2021-06-08 19:30:20|15338.11|15218.11|15343.78|15223.78|15343.78|15223.78|15337.01|15217.01|10
1623180630000|2021-06-08 19:30:30|15343.66|15223.66|15347.6|15227.6|15347.6|15227.6|15343.66|15223.66|10
1623180640000|2021-06-08 19:30:40|15347.4|15227.4|15344.38|15224.38|15348.35|15228.35|15344.38|15224.38|10
1623180650000|2021-06-08 19:30:50|15344.63|15224.63|15345.4|15225.4|15345.66|15225.66|15344.41|15224.41|9
1623180660000|2021-06-08 19:31:00|15345.45|15225.45|15346.9|15226.9|15346.9|15226.9|15345.45|15225.45|9
1623180670000|2021-06-08 19:31:10|15347.31|15227.31|15352.39|15232.39|15352.88|15232.88|15347.31|15227.31|10
1623180680000|2021-06-08 19:31:20|15352.38|15232.38|15358.39|15238.39|15358.71|15238.71|15352.38|15232.38|10
1623180690000|2021-06-08 19:31:30|15358.88|15238.88|15360.93|15240.93|15360.93|15240.93|15358.88|15238.88|7
1623180700000|2021-06-08 19:31:40|15362.99|15242.99|15368.53|15248.53|15368.56|15248.56|15362.99|15242.99|10
1623180710000|2021-06-08 19:31:50|15368.36|15248.36|15369.78|15249.78|15370.26|15250.26|15368.36|15248.36|10
1623180720000|2021-06-08 19:32:00|15370.11|15250.11|15380.86|15260.86|15380.86|15260.86|15370.11|15250.11|10
1623180730000|2021-06-08 19:32:10|15381.58|15261.58|15392.35|15272.35|15392.35|15272.35|15381.58|15261.58|10
1623180740000|2021-06-08 19:32:20|15392.53|15272.53|15398.73|15278.73|15398.73|15278.73|15392.53|15272.53|10
1623180750000|2021-06-08 19:32:30|15398.56|15278.56|15396.93|15276.93|15398.56|15278.56|15395.47|15275.47|10
1623180760000|2021-06-08 19:32:40|15396.06|15276.06|15391.65|15271.65|15396.06|15276.06|15390.99|15270.99|10
1623180770000|2021-06-08 19:32:50|15392.66|15272.66|15396.49|15276.49|15396.49|15276.49|15392.66|15272.66|10
1623180780000|2021-06-08 19:33:00|15396.32|15276.32|15396.35|15276.35|15396.76|15276.76|15396.21|15276.21|9
1623180790000|2021-06-08 19:33:10|15395.42|15275.42|15396.9|15276.9|15397.02|15277.02|15395.42|15275.42|10
1623180800000|2021-06-08 19:33:20|15396.77|15276.77|15390.01|15270.01|15396.77|15276.77|15390.01|15270.01|10
1623180810000|2021-06-08 19:33:30|15388.28|15268.28|15386.71|15266.71|15388.29|15268.29|15386.07|15266.07|10
1623180820000|2021-06-08 19:33:40|15386.61|15266.61|15391.67|15271.67|15391.67|15271.67|15386.24|15266.24|10
1623180830000|2021-06-08 19:33:50|15392.4|15272.4|15394.02|15274.02|15394.2|15274.2|15391.85|15271.85|9
1623180840000|2021-06-08 19:34:00|15393.6|15273.6|15392.66|15272.66|15393.6|15273.6|15391.85|15271.85|10
1623180850000|2021-06-08 19:34:10|15392.22|15272.22|15392.7|15272.7|15393.28|15273.28|15392.22|15272.22|9
1623180860000|2021-06-08 19:34:20|15392.54|15272.54|15390.01|15270.01|15392.54|15272.54|15389.23|15269.23|9
1623180870000|2021-06-08 19:34:30|15389.3|15269.3|15390.34|15270.34|15390.53|15270.53|15389.3|15269.3|10
1623180880000|2021-06-08 19:34:40|15390.7|15270.7|15387.51|15267.51|15390.7|15270.7|15387.51|15267.51|10
1623180890000|2021-06-08 19:34:50|15388.04|15268.04|15387.86|15267.86|15389.22|15269.22|15387.86|15267.86|10
1623180900000|2021-06-08 19:35:00|15387.66|15267.66|15389.36|15269.36|15389.36|15269.36|15387.66|15267.66|10
1623180910000|2021-06-08 19:35:10|15389.55|15269.55|15391.46|15271.46|15391.46|15271.46|15389.55|15269.55|10
1623180920000|2021-06-08 19:35:20|15391.95|15271.95|15393.27|15273.27|15394.22|15274.22|15391.95|15271.95|10
1623180930000|2021-06-08 19:35:30|15392.79|15272.79|15391.31|15271.31|15392.96|15272.96|15391.18|15271.18|10
1623180940000|2021-06-08 19:35:40|15390.75|15270.75|15389.67|15269.67|15391.1|15271.1|15388.64|15268.64|10
1623180950000|2021-06-08 19:35:50|15389.92|15269.92|15389.37|15269.37|15390.37|15270.37|15389.37|15269.37|10
1623180960000|2021-06-08 19:36:00|15389.27|15269.27|15391.65|15271.65|15391.84|15271.84|15388.88|15268.88|10
1623180970000|2021-06-08 19:36:10|15393.24|15273.24|15400.83|15280.83|15400.83|15280.83|15393.24|15273.24|10
1623180980000|2021-06-08 19:36:20|15400.74|15280.74|15403.75|15283.75|15403.75|15283.75|15400.7|15280.7|10
1623180990000|2021-06-08 19:36:30|15403.35|15283.35|15410.64|15290.64|15410.64|15290.64|15403.35|15283.35|10
1623181000000|2021-06-08 19:36:40|15411.18|15291.18|15423.94|15303.94|15423.94|15303.94|15411.18|15291.18|10
1623181010000|2021-06-08 19:36:50|15424.1|15304.1|15427.91|15307.91|15430.35|15310.35|15424.1|15304.1|10
1623181020000|2021-06-08 19:37:00|15428.19|15308.19|15438.75|15318.75|15438.75|15318.75|15427.49|15307.49|10
1623181030000|2021-06-08 19:37:10|15439.48|15319.48|15441.69|15321.69|15444.14|15324.14|15439.48|15319.48|10
1623181040000|2021-06-08 19:37:20|15441.53|15321.53|15434.64|15314.64|15441.53|15321.53|15434.5|15314.5|10
1623181050000|2021-06-08 19:37:30|15434.24|15314.24|15425.4|15305.4|15434.24|15314.24|15425.4|15305.4|10
1623181060000|2021-06-08 19:37:40|15424.25|15304.25|15419.18|15299.18|15424.25|15304.25|15419.18|15299.18|10
1623181070000|2021-06-08 19:37:50|15419.42|15299.42|15410.31|15290.31|15419.42|15299.42|15410.31|15290.31|10
1623181080000|2021-06-08 19:38:00|15407.44|15287.44|15401.17|15281.17|15407.44|15287.44|15401.17|15281.17|10
1623181090000|2021-06-08 19:38:10|15401.34|15281.34|15403.88|15283.88|15404.55|15284.55|15400.63|15280.63|10
1623181100000|2021-06-08 19:38:20|15405.67|15285.67|15409.93|15289.93|15409.93|15289.93|15405.66|15285.66|10
1623181110000|2021-06-08 19:38:30|15410.01|15290.01|15412.27|15292.27|15412.58|15292.58|15410.01|15290.01|10
1623181120000|2021-06-08 19:38:40|15412.93|15292.93|15417.76|15297.76|15417.76|15297.76|15412.93|15292.93|10
1623181130000|2021-06-08 19:38:50|15418.46|15298.46|15418.19|15298.19|15419.49|15299.49|15418.06|15298.06|10
1623181140000|2021-06-08 19:39:00|15418.25|15298.25|15416.58|15296.58|15418.25|15298.25|15415.35|15295.35|10
1623181150000|2021-06-08 19:39:10|15417.62|15297.62|15428.05|15308.05|15428.05|15308.05|15417.62|15297.62|10
1623181160000|2021-06-08 19:39:20|15429.39|15309.39|15433.59|15313.59|15433.71|15313.71|15428.69|15308.69|10
1623181170000|2021-06-08 19:39:30|15433.74|15313.74|15432.29|15312.29|15434.95|15314.95|15432.29|15312.29|10
1623181180000|2021-06-08 19:39:40|15432.45|15312.45|15434.39|15314.39|15434.39|15314.39|15432.4|15312.4|10
1623181190000|2021-06-08 19:39:50|15434.61|15314.61|15435.37|15315.37|15436.94|15316.94|15434.19|15314.19|10
1623181200000|2021-06-08 19:40:00|15435.04|15315.04|15433.52|15313.52|15435.14|15315.14|15433.52|15313.52|10
1623181210000|2021-06-08 19:40:10|15433.54|15313.54|15430.34|15310.34|15433.85|15313.85|15430.34|15310.34|10
1623181220000|2021-06-08 19:40:20|15430.72|15310.72|15431.19|15311.19|15431.5|15311.5|15430.61|15310.61|10
1623181230000|2021-06-08 19:40:30|15430.92|15310.92|15425.97|15305.97|15431.13|15311.13|15425.31|15305.31|10
1623181240000|2021-06-08 19:40:40|15425.68|15305.68|15424.97|15304.97|15426.44|15306.44|15424.97|15304.97|10
1623181250000|2021-06-08 19:40:50|15425.06|15305.06|15423.44|15303.44|15425.06|15305.06|15423.33|15303.33|8
1623181260000|2021-06-08 19:41:00|15423.51|15303.51|15425.4|15305.4|15425.88|15305.88|15423.51|15303.51|10
1623181270000|2021-06-08 19:41:10|15425.49|15305.49|15422.65|15302.65|15425.49|15305.49|15422.65|15302.65|10
1623181280000|2021-06-08 19:41:20|15422.46|15302.46|15420.05|15300.05|15422.53|15302.53|15420.05|15300.05|10
1623181290000|2021-06-08 19:41:30|15419.93|15299.93|15416.78|15296.78|15420.12|15300.12|15416.78|15296.78|10
1623181300000|2021-06-08 19:41:40|15417.45|15297.45|15417.93|15297.93|15417.93|15297.93|15416.57|15296.57|10
1623181310000|2021-06-08 19:41:50|15417.86|15297.86|15419.29|15299.29|15419.29|15299.29|15417.86|15297.86|10
1623181320000|2021-06-08 19:42:00|15419.85|15299.85|15423.41|15303.41|15423.41|15303.41|15419.85|15299.85|10
1623181330000|2021-06-08 19:42:10|15423.84|15303.84|15427.15|15307.15|15427.93|15307.93|15423.84|15303.84|10
1623181340000|2021-06-08 19:42:20|15427.22|15307.22|15426.26|15306.26|15428.61|15308.61|15426.15|15306.15|9
1623181350000|2021-06-08 19:42:30|15426.4|15306.4|15424.5|15304.5|15426.68|15306.68|15424.5|15304.5|10
1623181360000|2021-06-08 19:42:40|15425.23|15305.23|15424.54|15304.54|15425.23|15305.23|15424.48|15304.48|9
1623181370000|2021-06-08 19:42:50|15424.9|15304.9|15423.87|15303.87|15424.9|15304.9|15423.7|15303.7|10
1623181380000|2021-06-08 19:43:00|15422.44|15302.44|15420.14|15300.14|15422.44|15302.44|15419.33|15299.33|10
1623181390000|2021-06-08 19:43:10|15420.25|15300.25|15420.81|15300.81|15422.21|15302.21|15420.25|15300.25|10
1623181400000|2021-06-08 19:43:20|15419.69|15299.69|15416.4|15296.4|15419.69|15299.69|15416.27|15296.27|10
1623181410000|2021-06-08 19:43:30|15416.48|15296.48|15415.92|15295.92|15417.22|15297.22|15415.92|15295.92|10
1623181420000|2021-06-08 19:43:40|15415.64|15295.64|15414.47|15294.47|15415.64|15295.64|15414.46|15294.46|9
1623181430000|2021-06-08 19:43:50|15415.17|15295.17|15413.83|15293.83|15416.87|15296.87|15413.83|15293.83|10
1623181440000|2021-06-08 19:44:00|15412.98|15292.98|15412.99|15292.99|15413.31|15293.31|15412.61|15292.61|10
1623181450000|2021-06-08 19:44:10|15412.76|15292.76|15414.79|15294.79|15414.79|15294.79|15412.62|15292.62|10
1623181460000|2021-06-08 19:44:20|15415.56|15295.56|15418.57|15298.57|15418.57|15298.57|15415.56|15295.56|8
1623181470000|2021-06-08 19:44:30|15418.28|15298.28|15418.54|15298.54|15419.06|15299.06|15418.28|15298.28|8
1623181480000|2021-06-08 19:44:40|15418.69|15298.69|15420.2|15300.2|15420.2|15300.2|15418.35|15298.35|10
1623181490000|2021-06-08 19:44:50|15420.21|15300.21|15422.18|15302.18|15422.18|15302.18|15420.21|15300.21|9
1623181500000|2021-06-08 19:45:00|15422.85|15302.85|15424.74|15304.74|15424.74|15304.74|15421.99|15301.99|10
1623181510000|2021-06-08 19:45:10|15425.03|15305.03|15421.34|15301.34|15425.38|15305.38|15421.34|15301.34|10
1623181520000|2021-06-08 19:45:20|15419.95|15299.95|15419.9|15299.9|15420.38|15300.38|15419.07|15299.07|10
1623181530000|2021-06-08 19:45:30|15419.26|15299.26|15418.49|15298.49|15419.37|15299.37|15418.18|15298.18|10
1623181540000|2021-06-08 19:45:40|15418.48|15298.48|15418.83|15298.83|15418.83|15298.83|15417.95|15297.95|8
1623181550000|2021-06-08 19:45:50|15418.84|15298.84|15422.21|15302.21|15422.21|15302.21|15418.65|15298.65|10
1623181560000|2021-06-08 19:46:00|15422.53|15302.53|15420.24|15300.24|15423.07|15303.07|15420.24|15300.24|10
1623181570000|2021-06-08 19:46:10|15419.91|15299.91|15419.15|15299.15|15420.02|15300.02|15419.15|15299.15|10
1623181580000|2021-06-08 19:46:20|15418.93|15298.93|15416.85|15296.85|15418.93|15298.93|15416.85|15296.85|10
1623181590000|2021-06-08 19:46:30|15416.74|15296.74|15415.49|15295.49|15416.78|15296.78|15415.06|15295.06|10
1623181600000|2021-06-08 19:46:40|15414.42|15294.42|15411.04|15291.04|15414.42|15294.42|15411.04|15291.04|9
1623181610000|2021-06-08 19:46:50|15410.25|15290.25|15408.63|15288.63|15410.43|15290.43|15408.63|15288.63|10
1623181620000|2021-06-08 19:47:00|15407.16|15287.16|15404.47|15284.47|15407.16|15287.16|15404.33|15284.33|10
1623181630000|2021-06-08 19:47:10|15404.18|15284.18|15402.89|15282.89|15404.18|15284.18|15402.36|15282.36|10
1623181640000|2021-06-08 19:47:20|15402.8|15282.8|15402.81|15282.81|15402.91|15282.91|15401.25|15281.25|10
1623181650000|2021-06-08 19:47:30|15403.39|15283.39|15406.3|15286.3|15406.3|15286.3|15403.39|15283.39|10
1623181660000|2021-06-08 19:47:40|15406.25|15286.25|15404.88|15284.88|15406.25|15286.25|15403.68|15283.68|9
1623181670000|2021-06-08 19:47:50|15404.8|15284.8|15403.07|15283.07|15404.8|15284.8|15403.07|15283.07|10
1623181680000|2021-06-08 19:48:00|15403.11|15283.11|15397.54|15277.54|15403.14|15283.14|15397.54|15277.54|10
1623181690000|2021-06-08 19:48:10|15397.26|15277.26|15390.63|15270.63|15397.26|15277.26|15390.63|15270.63|9
1623181700000|2021-06-08 19:48:20|15387.32|15267.32|15384.24|15264.24|15387.54|15267.54|15384.24|15264.24|10
1623181710000|2021-06-08 19:48:30|15383.03|15263.03|15381.73|15261.73|15383.57|15263.57|15381.57|15261.57|10
1623181720000|2021-06-08 19:48:40|15380.95|15260.95|15379.64|15259.64|15380.95|15260.95|15379.37|15259.37|9
1623181730000|2021-06-08 19:48:50|15379.65|15259.65|15381.01|15261.01|15381.01|15261.01|15378.8|15258.8|9
1623181740000|2021-06-08 19:49:00|15380.49|15260.49|15382.82|15262.82|15382.89|15262.89|15380.49|15260.49|10
1623181750000|2021-06-08 19:49:10|15382.79|15262.79|15386.39|15266.39|15386.71|15266.71|15382.79|15262.79|10
1623181760000|2021-06-08 19:49:20|15386.44|15266.44|15385.57|15265.57|15386.44|15266.44|15385.52|15265.52|10
1623181770000|2021-06-08 19:49:30|15385.4|15265.4|15388|15268|15388|15268|15385.4|15265.4|10
1623181780000|2021-06-08 19:49:40|15387.99|15267.99|15389.05|15269.05|15389.05|15269.05|15387.41|15267.41|10
1623181790000|2021-06-08 19:49:50|15388.92|15268.92|15391.18|15271.18|15391.18|15271.18|15388.92|15268.92|10
1623181800000|2021-06-08 19:50:00|15391.68|15271.68|15398.47|15278.47|15398.47|15278.47|15391.61|15271.61|10
1623181810000|2021-06-08 19:50:10|15399.48|15279.48|15408.68|15288.68|15408.68|15288.68|15399.48|15279.48|10
1623181820000|2021-06-08 19:50:20|15409.16|15289.16|15411.48|15291.48|15411.48|15291.48|15408.37|15288.37|10
1623181830000|2021-06-08 19:50:30|15411.28|15291.28|15416.39|15296.39|15416.39|15296.39|15411.1|15291.1|9
1623181840000|2021-06-08 19:50:40|15416.97|15296.97|15419.93|15299.93|15419.93|15299.93|15416.93|15296.93|10
1623181850000|2021-06-08 19:50:50|15419.11|15299.11|15421.85|15301.85|15421.85|15301.85|15419.11|15299.11|10
1623181860000|2021-06-08 19:51:00|15422.01|15302.01|15426.09|15306.09|15426.09|15306.09|15421.68|15301.68|9
1623181870000|2021-06-08 19:51:10|15426.22|15306.22|15440.6|15320.6|15440.6|15320.6|15426.22|15306.22|10
1623181880000|2021-06-08 19:51:20|15442.77|15322.77|15440.93|15320.93|15443.8|15323.8|15440.93|15320.93|10
1623181890000|2021-06-08 19:51:30|15440.17|15320.17|15439.17|15319.17|15440.17|15320.17|15438.55|15318.55|10
1623181900000|2021-06-08 19:51:40|15439.46|15319.46|15438.75|15318.75|15439.81|15319.81|15438.24|15318.24|10
1623181910000|2021-06-08 19:51:50|15438.83|15318.83|15437.51|15317.51|15439.79|15319.79|15437.51|15317.51|10
1623181920000|2021-06-08 19:52:00|15437.85|15317.85|15434.09|15314.09|15438.46|15318.46|15434.09|15314.09|10
1623181930000|2021-06-08 19:52:10|15433.25|15313.25|15433.13|15313.13|15434.64|15314.64|15433.12|15313.12|10
1623181940000|2021-06-08 19:52:20|15433.67|15313.67|15431.54|15311.54|15433.88|15313.88|15431.54|15311.54|9
1623181950000|2021-06-08 19:52:30|15429.42|15309.42|15430.78|15310.78|15430.78|15310.78|15428.98|15308.98|10
1623181960000|2021-06-08 19:52:40|15431.12|15311.12|15430.98|15310.98|15431.12|15311.12|15429.4|15309.4|10
1623181970000|2021-06-08 19:52:50|15431.25|15311.25|15436.03|15316.03|15436.03|15316.03|15431.25|15311.25|10
1623181980000|2021-06-08 19:53:00|15436.84|15316.84|15440.43|15320.43|15442.44|15322.44|15436.84|15316.84|10
1623181990000|2021-06-08 19:53:10|15439.71|15319.71|15440.74|15320.74|15441.03|15321.03|15439.24|15319.24|10
1623182000000|2021-06-08 19:53:20|15441.33|15321.33|15442.76|15322.76|15443.27|15323.27|15441.33|15321.33|10
1623182010000|2021-06-08 19:53:30|15442.1|15322.1|15441.89|15321.89|15442.13|15322.13|15440.97|15320.97|10
1623182020000|2021-06-08 19:53:40|15442.64|15322.64|15457.55|15337.55|15457.55|15337.55|15442.64|15322.64|10
1623182030000|2021-06-08 19:53:50|15457.57|15337.57|15464.99|15344.99|15465.27|15345.27|15457.57|15337.57|10
1623182040000|2021-06-08 19:54:00|15465.07|15345.07|15467.15|15347.15|15467.15|15347.15|15464.92|15344.92|8
1623182050000|2021-06-08 19:54:10|15467.41|15347.41|15470.29|15350.29|15471.14|15351.14|15467.12|15347.12|10
1623182060000|2021-06-08 19:54:20|15470.54|15350.54|15467.28|15347.28|15470.54|15350.54|15466.18|15346.18|10
1623182070000|2021-06-08 19:54:30|15467.1|15347.1|15466.68|15346.68|15467.1|15347.1|15465.17|15345.17|10
1623182080000|2021-06-08 19:54:40|15466.75|15346.75|15464.95|15344.95|15466.9|15346.9|15464.93|15344.93|10
1623182090000|2021-06-08 19:54:50|15464.39|15344.39|15461.29|15341.29|15465.22|15345.22|15460.7|15340.7|10
1623182100000|2021-06-08 19:55:00|15461.14|15341.14|15465.79|15345.79|15465.79|15345.79|15460.75|15340.75|10
1623182110000|2021-06-08 19:55:10|15466.44|15346.44|15460.65|15340.65|15466.57|15346.57|15460.65|15340.65|10
1623182120000|2021-06-08 19:55:20|15460.5|15340.5|15457.33|15337.33|15460.5|15340.5|15457.33|15337.33|10
1623182130000|2021-06-08 19:55:30|15456.39|15336.39|15454.46|15334.46|15456.39|15336.39|15454.46|15334.46|10
1623182140000|2021-06-08 19:55:40|15454.66|15334.66|15455.06|15335.06|15455.49|15335.49|15453.92|15333.92|10
1623182150000|2021-06-08 19:55:50|15455.13|15335.13|15456.98|15336.98|15456.98|15336.98|15455.13|15335.13|10
1623182160000|2021-06-08 19:56:00|15457.11|15337.11|15454.84|15334.84|15457.73|15337.73|15454.84|15334.84|10
1623182170000|2021-06-08 19:56:10|15455.36|15335.36|15455.78|15335.78|15455.96|15335.96|15454.59|15334.59|10
1623182180000|2021-06-08 19:56:20|15455.93|15335.93|15457.83|15337.83|15457.83|15337.83|15455.42|15335.42|10
1623182190000|2021-06-08 19:56:30|15458.13|15338.13|15459.27|15339.27|15459.38|15339.38|15458.13|15338.13|10
1623182200000|2021-06-08 19:56:40|15459.33|15339.33|15459.9|15339.9|15460.18|15340.18|15459.33|15339.33|10
1623182210000|2021-06-08 19:56:50|15459.76|15339.76|15464.36|15344.36|15464.36|15344.36|15459.76|15339.76|10
1623182220000|2021-06-08 19:57:00|15464.3|15344.3|15465.9|15345.9|15465.9|15345.9|15463.9|15343.9|10
1623182230000|2021-06-08 19:57:10|15465.53|15345.53|15462.81|15342.81|15466.01|15346.01|15462.81|15342.81|9
1623182240000|2021-06-08 19:57:20|15462.45|15342.45|15461.21|15341.21|15462.45|15342.45|15459.3|15339.3|10
1623182250000|2021-06-08 19:57:30|15461.33|15341.33|15461.49|15341.49|15461.94|15341.94|15460.81|15340.81|10
1623182260000|2021-06-08 19:57:40|15461.53|15341.53|15459.12|15339.12|15461.53|15341.53|15458.32|15338.32|10
1623182270000|2021-06-08 19:57:50|15458.64|15338.64|15460.07|15340.07|15460.07|15340.07|15458.07|15338.07|10
1623182280000|2021-06-08 19:58:00|15459.65|15339.65|15462.06|15342.06|15462.56|15342.56|15459.65|15339.65|10
1623182290000|2021-06-08 19:58:10|15463.24|15343.24|15466.04|15346.04|15466.04|15346.04|15463.24|15343.24|10
1623182300000|2021-06-08 19:58:20|15466.33|15346.33|15471.43|15351.43|15471.43|15351.43|15466.33|15346.33|10
1623182310000|2021-06-08 19:58:30|15475.08|15355.08|15479.2|15359.2|15479.2|15359.2|15475.08|15355.08|10
1623182320000|2021-06-08 19:58:40|15479.32|15359.32|15481.47|15361.47|15481.47|15361.47|15478.53|15358.53|10
1623182330000|2021-06-08 19:58:50|15481.83|15361.83|15480.48|15360.48|15481.83|15361.83|15480.28|15360.28|9
1623182340000|2021-06-08 19:59:00|15480.8|15360.8|15485.15|15365.15|15485.15|15365.15|15480.8|15360.8|10
1623182350000|2021-06-08 19:59:10|15484.55|15364.55|15491.13|15371.13|15491.13|15371.13|15484.55|15364.55|10
1623182360000|2021-06-08 19:59:20|15492.38|15372.38|15504.53|15384.53|15505.33|15385.33|15492.38|15372.38|10
1623182370000|2021-06-08 19:59:30|15505.28|15385.28|15510.44|15390.44|15511.98|15391.98|15505.28|15385.28|10
1623182380000|2021-06-08 19:59:40|15510.35|15390.35|15503.78|15383.78|15510.35|15390.35|15503.78|15383.78|10
1623182390000|2021-06-08 19:59:50|15503.29|15383.29|15488.66|15368.66|15503.29|15383.29|15488.66|15368.66|10
1623182400000|2021-06-08 20:00:00|15486.24|15366.24|15487.24|15367.24|15487.24|15367.24|15481.87|15361.87|9
1623182410000|2021-06-08 20:00:10|15487.41|15367.41|15492.38|15372.38|15492.38|15372.38|15487.41|15367.41|10
1623182420000|2021-06-08 20:00:20|15492.27|15372.27|15484.43|15364.43|15492.27|15372.27|15484.43|15364.43|10
1623182430000|2021-06-08 20:00:30|15483.35|15363.35|15470.24|15350.24|15483.49|15363.49|15470.24|15350.24|10
1623182440000|2021-06-08 20:00:40|15468.67|15348.67|15459.44|15339.44|15469.96|15349.96|15459.44|15339.44|10
1623182450000|2021-06-08 20:00:50|15456.97|15336.97|15453.49|15333.49|15456.97|15336.97|15453.49|15333.49|10
1623182460000|2021-06-08 20:01:00|15453.44|15333.44|15453.41|15333.41|15453.98|15333.98|15452.49|15332.49|10
1623182470000|2021-06-08 20:01:10|15453.13|15333.13|15443.99|15323.99|15453.13|15333.13|15443.99|15323.99|10
1623182480000|2021-06-08 20:01:20|15442.96|15322.96|15434.96|15314.96|15442.96|15322.96|15434.96|15314.96|10
1623182490000|2021-06-08 20:01:30|15435.26|15315.26|15434.75|15314.75|15435.96|15315.96|15434.75|15314.75|10
1623182500000|2021-06-08 20:01:40|15434.22|15314.22|15434.65|15314.65|15434.88|15314.88|15434.07|15314.07|10
1623182510000|2021-06-08 20:01:50|15434.77|15314.77|15438.55|15318.55|15438.55|15318.55|15434.77|15314.77|10
1623182520000|2021-06-08 20:02:00|15438.82|15318.82|15436.02|15316.02|15440.89|15320.89|15436.02|15316.02|10
1623182530000|2021-06-08 20:02:10|15436.26|15316.26|15433.52|15313.52|15436.34|15316.34|15433.52|15313.52|10
1623182540000|2021-06-08 20:02:20|15428.93|15308.93|15421.16|15301.16|15428.93|15308.93|15421.16|15301.16|10
1623182550000|2021-06-08 20:02:30|15420.62|15300.62|15423.87|15303.87|15423.87|15303.87|15420.62|15300.62|10
1623182560000|2021-06-08 20:02:40|15423.6|15303.6|15419.62|15299.62|15423.6|15303.6|15419.62|15299.62|10
1623182570000|2021-06-08 20:02:50|15419.39|15299.39|15427.06|15307.06|15427.06|15307.06|15419.39|15299.39|10
1623182580000|2021-06-08 20:03:00|15427.13|15307.13|15426.99|15306.99|15427.57|15307.57|15426.19|15306.19|10
1623182590000|2021-06-08 20:03:10|15428.53|15308.53|15436.64|15316.64|15436.64|15316.64|15428.53|15308.53|10
1623182600000|2021-06-08 20:03:20|15437.3|15317.3|15436.9|15316.9|15437.76|15317.76|15436.26|15316.26|10
1623182610000|2021-06-08 20:03:30|15438.39|15318.39|15427.24|15307.24|15438.41|15318.41|15427.24|15307.24|10
1623182620000|2021-06-08 20:03:40|15425.88|15305.88|15415.53|15295.53|15425.88|15305.88|15415.53|15295.53|10
1623182630000|2021-06-08 20:03:50|15414.17|15294.17|15417.09|15297.09|15417.09|15297.09|15414.17|15294.17|10
1623182640000|2021-06-08 20:04:00|15417.36|15297.36|15419.01|15299.01|15419.2|15299.2|15416.73|15296.73|10
1623182650000|2021-06-08 20:04:10|15419.26|15299.26|15417.98|15297.98|15419.68|15299.68|15417.98|15297.98|10
1623182660000|2021-06-08 20:04:20|15417.78|15297.78|15418.25|15298.25|15418.25|15298.25|15416.68|15296.68|10
1623182670000|2021-06-08 20:04:30|15418.33|15298.33|15418.67|15298.67|15418.87|15298.87|15417.81|15297.81|10
1623182680000|2021-06-08 20:04:40|15416.6|15296.6|15415.36|15295.36|15417.08|15297.08|15415.36|15295.36|10
1623182690000|2021-06-08 20:04:50|15414.57|15294.57|15415.29|15295.29|15416.68|15296.68|15413.39|15293.39|10
1623182700000|2021-06-08 20:05:00|15414.96|15294.96|15412.95|15292.95|15414.97|15294.97|15412.02|15292.02|10
1623182710000|2021-06-08 20:05:10|15413.75|15293.75|15416.84|15296.84|15416.84|15296.84|15413.51|15293.51|10
1623182720000|2021-06-08 20:05:20|15416.2|15296.2|15417.51|15297.51|15417.51|15297.51|15416.05|15296.05|10
1623182730000|2021-06-08 20:05:30|15417.89|15297.89|15417.15|15297.15|15418.25|15298.25|15417.15|15297.15|9
1623182740000|2021-06-08 20:05:40|15417.63|15297.63|15420.91|15300.91|15420.91|15300.91|15417.41|15297.41|9
1623182750000|2021-06-08 20:05:50|15421.19|15301.19|15420.03|15300.03|15421.54|15301.54|15420.03|15300.03|10
1623182760000|2021-06-08 20:06:00|15419.87|15299.87|15418.7|15298.7|15419.87|15299.87|15418.51|15298.51|10
1623182770000|2021-06-08 20:06:10|15419.53|15299.53|15424.89|15304.89|15424.89|15304.89|15419.43|15299.43|10
1623182780000|2021-06-08 20:06:20|15424.9|15304.9|15423.78|15303.78|15426.11|15306.11|15423.78|15303.78|10
1623182790000|2021-06-08 20:06:30|15423.49|15303.49|15422.23|15302.23|15423.49|15303.49|15422.23|15302.23|10
1623182800000|2021-06-08 20:06:40|15421.19|15301.19|15420.02|15300.02|15421.99|15301.99|15419.54|15299.54|10
1623182810000|2021-06-08 20:06:50|15419.65|15299.65|15418.94|15298.94|15419.65|15299.65|15418.2|15298.2|10
1623182820000|2021-06-08 20:07:00|15418.75|15298.75|15414.21|15294.21|15418.76|15298.76|15414.21|15294.21|10
1623182830000|2021-06-08 20:07:10|15413.64|15293.64|15409.61|15289.61|15413.64|15293.64|15409.29|15289.29|10
1623182840000|2021-06-08 20:07:20|15410.03|15290.03|15410.39|15290.39|15410.77|15290.77|15410.03|15290.03|10
1623182850000|2021-06-08 20:07:30|15410.89|15290.89|15413.08|15293.08|15413.36|15293.36|15410.89|15290.89|10
1623182860000|2021-06-08 20:07:40|15413.5|15293.5|15412.96|15292.96|15414.31|15294.31|15412.96|15292.96|10
1623182870000|2021-06-08 20:07:50|15413.26|15293.26|15413.56|15293.56|15413.74|15293.74|15413.04|15293.04|9
1623182880000|2021-06-08 20:08:00|15413.87|15293.87|15414.82|15294.82|15415.02|15295.02|15413.87|15293.87|10
1623182890000|2021-06-08 20:08:10|15415.9|15295.9|15420.48|15300.48|15420.59|15300.59|15415.9|15295.9|10
1623182900000|2021-06-08 20:08:20|15422.1|15302.1|15424.23|15304.23|15424.42|15304.42|15422.1|15302.1|10
1623182910000|2021-06-08 20:08:30|15423.85|15303.85|15424.86|15304.86|15424.86|15304.86|15423.51|15303.51|10
1623182920000|2021-06-08 20:08:40|15424.82|15304.82|15422.35|15302.35|15424.82|15304.82|15422.35|15302.35|10
1623182930000|2021-06-08 20:08:50|15421.52|15301.52|15421.82|15301.82|15421.82|15301.82|15420.02|15300.02|10
1623182940000|2021-06-08 20:09:00|15421.56|15301.56|15418.43|15298.43|15421.56|15301.56|15418.43|15298.43|9
1623182950000|2021-06-08 20:09:10|15416.57|15296.57|15416.31|15296.31|15416.97|15296.97|15416.12|15296.12|10
1623182960000|2021-06-08 20:09:20|15416.6|15296.6|15415.9|15295.9|15416.6|15296.6|15415.49|15295.49|10
1623182970000|2021-06-08 20:09:30|15416.11|15296.11|15418.96|15298.96|15419.12|15299.12|15416.11|15296.11|10
1623182980000|2021-06-08 20:09:40|15419.2|15299.2|15420.77|15300.77|15420.77|15300.77|15418.95|15298.95|10
1623182990000|2021-06-08 20:09:50|15421.25|15301.25|15427.66|15307.66|15427.66|15307.66|15421.14|15301.14|10
1623183000000|2021-06-08 20:10:00|15427.78|15307.78|15431.86|15311.86|15431.86|15311.86|15427.78|15307.78|10
1623183010000|2021-06-08 20:10:10|15431.79|15311.79|15436.5|15316.5|15436.5|15316.5|15431.79|15311.79|10
1623183020000|2021-06-08 20:10:20|15438.39|15318.39|15441.84|15321.84|15442.12|15322.12|15438.39|15318.39|10
1623183030000|2021-06-08 20:10:30|15441.43|15321.43|15450.07|15330.07|15450.07|15330.07|15441.43|15321.43|9
1623183040000|2021-06-08 20:10:40|15450.15|15330.15|15454.93|15334.93|15454.93|15334.93|15450.15|15330.15|10
1623183050000|2021-06-08 20:10:50|15455.74|15335.74|15461.37|15341.37|15461.37|15341.37|15455.74|15335.74|10
1623183060000|2021-06-08 20:11:00|15461.35|15341.35|15459.15|15339.15|15462.55|15342.55|15459.08|15339.08|10
1623183070000|2021-06-08 20:11:10|15457.78|15337.78|15453.18|15333.18|15457.78|15337.78|15453.18|15333.18|10
1623183080000|2021-06-08 20:11:20|15452.63|15332.63|15448.13|15328.13|15452.91|15332.91|15448.13|15328.13|10
1623183090000|2021-06-08 20:11:30|15446.46|15326.46|15444.9|15324.9|15446.46|15326.46|15444.17|15324.17|10
1623183100000|2021-06-08 20:11:40|15444.04|15324.04|15439.31|15319.31|15444.04|15324.04|15439.31|15319.31|10
1623183110000|2021-06-08 20:11:50|15439.3|15319.3|15440.22|15320.22|15440.22|15320.22|15438.99|15318.99|10
1623183120000|2021-06-08 20:12:00|15440.46|15320.46|15441.64|15321.64|15441.86|15321.86|15440.46|15320.46|9
1623183130000|2021-06-08 20:12:10|15441.56|15321.56|15443.29|15323.29|15443.45|15323.45|15441.56|15321.56|10
1623183140000|2021-06-08 20:12:20|15443.74|15323.74|15448.45|15328.45|15448.45|15328.45|15443.57|15323.57|10
1623183150000|2021-06-08 20:12:30|15449.29|15329.29|15451.01|15331.01|15451.01|15331.01|15449.29|15329.29|8
1623183160000|2021-06-08 20:12:40|15450.2|15330.2|15451.62|15331.62|15452.31|15332.31|15450.2|15330.2|10
1623183170000|2021-06-08 20:12:50|15449.98|15329.98|15443.85|15323.85|15449.98|15329.98|15443.85|15323.85|10
1623183180000|2021-06-08 20:13:00|15443.35|15323.35|15440.59|15320.59|15443.35|15323.35|15440.39|15320.39|10
1623183190000|2021-06-08 20:13:10|15439.52|15319.52|15437.61|15317.61|15439.52|15319.52|15437.61|15317.61|10
1623183200000|2021-06-08 20:13:20|15436.51|15316.51|15428.24|15308.24|15436.51|15316.51|15428.24|15308.24|10
1623183210000|2021-06-08 20:13:30|15428.26|15308.26|15426.72|15306.72|15428.84|15308.84|15426.72|15306.72|10
1623183220000|2021-06-08 20:13:40|15427.3|15307.3|15427.71|15307.71|15427.71|15307.71|15426.96|15306.96|10
1623183230000|2021-06-08 20:13:50|15427.97|15307.97|15422.76|15302.76|15427.97|15307.97|15422.65|15302.65|10
1623183240000|2021-06-08 20:14:00|15422.14|15302.14|15417.32|15297.32|15422.14|15302.14|15416.91|15296.91|10
1623183250000|2021-06-08 20:14:10|15416.6|15296.6|15414.76|15294.76|15416.6|15296.6|15414.76|15294.76|10
1623183260000|2021-06-08 20:14:20|15413.45|15293.45|15405.09|15285.09|15413.45|15293.45|15405.09|15285.09|10
1623183270000|2021-06-08 20:14:30|15404.32|15284.32|15405.79|15285.79|15406.38|15286.38|15403.33|15283.33|10
1623183280000|2021-06-08 20:14:40|15405.82|15285.82|15407.18|15287.18|15407.18|15287.18|15405.82|15285.82|10
1623183290000|2021-06-08 20:14:50|15406.53|15286.53|15406.17|15286.17|15407.82|15287.82|15406.11|15286.11|10
1623183300000|2021-06-08 20:15:00|15406.62|15286.62|15407.62|15287.62|15408.81|15288.81|15406.62|15286.62|10
1623183310000|2021-06-08 20:15:10|15407.42|15287.42|15401.37|15281.37|15407.42|15287.42|15401.37|15281.37|10
1623183320000|2021-06-08 20:15:20|15400.77|15280.77|15402.13|15282.13|15402.51|15282.51|15400.21|15280.21|9
1623183330000|2021-06-08 20:15:30|15402.45|15282.45|15399.05|15279.05|15403.19|15283.19|15398.89|15278.89|10
1623183340000|2021-06-08 20:15:40|15398.77|15278.77|15395.92|15275.92|15398.77|15278.77|15395.92|15275.92|10
1623183350000|2021-06-08 20:15:50|15395.61|15275.61|15393.75|15273.75|15395.62|15275.62|15393.75|15273.75|10
1623183360000|2021-06-08 20:16:00|15393.53|15273.53|15384.56|15264.56|15393.53|15273.53|15384.56|15264.56|10
1623183370000|2021-06-08 20:16:10|15383.23|15263.23|15379.36|15259.36|15383.24|15263.24|15378.58|15258.58|10
1623183380000|2021-06-08 20:16:20|15378.66|15258.66|15374.73|15254.73|15378.66|15258.66|15374.53|15254.53|10
1623183390000|2021-06-08 20:16:30|15374.64|15254.64|15376.18|15256.18|15376.18|15256.18|15374.43|15254.43|10
1623183400000|2021-06-08 20:16:40|15377.52|15257.52|15381.5|15261.5|15381.5|15261.5|15377.05|15257.05|10
1623183410000|2021-06-08 20:16:50|15382.96|15262.96|15386.56|15266.56|15386.56|15266.56|15382.69|15262.69|10
1623183420000|2021-06-08 20:17:00|15386.8|15266.8|15390.26|15270.26|15390.26|15270.26|15386.8|15266.8|10
1623183430000|2021-06-08 20:17:10|15390.27|15270.27|15396.76|15276.76|15396.76|15276.76|15390.27|15270.27|10
1623183440000|2021-06-08 20:17:20|15396.97|15276.97|15396.4|15276.4|15397.29|15277.29|15396.4|15276.4|10
1623183450000|2021-06-08 20:17:30|15395.69|15275.69|15391.1|15271.1|15395.69|15275.69|15391.06|15271.06|10
1623183460000|2021-06-08 20:17:40|15390.98|15270.98|15385.95|15265.95|15390.98|15270.98|15385.94|15265.94|10
1623183470000|2021-06-08 20:17:50|15385.02|15265.02|15387.07|15267.07|15387.07|15267.07|15385.02|15265.02|10
1623183480000|2021-06-08 20:18:00|15387.73|15267.73|15388.57|15268.57|15388.93|15268.93|15387.51|15267.51|10
1623183490000|2021-06-08 20:18:10|15388.69|15268.69|15388.62|15268.62|15389.33|15269.33|15388.32|15268.32|10
1623183500000|2021-06-08 20:18:20|15388.8|15268.8|15387.46|15267.46|15388.97|15268.97|15386.98|15266.98|10
1623183510000|2021-06-08 20:18:30|15387.25|15267.25|15389.13|15269.13|15389.13|15269.13|15387.25|15267.25|8
1623183520000|2021-06-08 20:18:40|15389.62|15269.62|15389.14|15269.14|15389.9|15269.9|15388.81|15268.81|10
1623183530000|2021-06-08 20:18:50|15389.71|15269.71|15391.58|15271.58|15391.77|15271.77|15389.6|15269.6|10
1623183540000|2021-06-08 20:19:00|15391.65|15271.65|15391.77|15271.77|15392.54|15272.54|15391.33|15271.33|10
1623183550000|2021-06-08 20:19:10|15391.69|15271.69|15394.21|15274.21|15394.21|15274.21|15391.69|15271.69|10
1623183560000|2021-06-08 20:19:20|15394.58|15274.58|15395.21|15275.21|15395.83|15275.83|15394.58|15274.58|10
1623183570000|2021-06-08 20:19:30|15395.67|15275.67|15396.94|15276.94|15397.08|15277.08|15395.51|15275.51|10
1623183580000|2021-06-08 20:19:40|15397.02|15277.02|15396.07|15276.07|15397.02|15277.02|15395.11|15275.11|9
1623183590000|2021-06-08 20:19:50|15396.1|15276.1|15396.75|15276.75|15396.92|15276.92|15396.1|15276.1|10
1623183600000|2021-06-08 20:20:00|15396.7|15276.7|15399.7|15279.7|15399.7|15279.7|15396.7|15276.7|10
1623183610000|2021-06-08 20:20:10|15399.59|15279.59|15401.59|15281.59|15401.59|15281.59|15399.59|15279.59|10
1623183620000|2021-06-08 20:20:20|15401.53|15281.53|15402.63|15282.63|15402.63|15282.63|15401.53|15281.53|10
1623183630000|2021-06-08 20:20:30|15402.94|15282.94|15401.65|15281.65|15402.94|15282.94|15401.46|15281.46|10
1623183640000|2021-06-08 20:20:40|15401.37|15281.37|15399.83|15279.83|15401.37|15281.37|15399.83|15279.83|9
1623183650000|2021-06-08 20:20:50|15399.88|15279.88|15397.91|15277.91|15400.11|15280.11|15397.91|15277.91|10
1623183660000|2021-06-08 20:21:00|15397.69|15277.69|15399.58|15279.58|15399.58|15279.58|15397.69|15277.69|9
1623183670000|2021-06-08 20:21:10|15399.44|15279.44|15400.16|15280.16|15400.19|15280.19|15398.93|15278.93|10
1623183680000|2021-06-08 20:21:20|15400.53|15280.53|15403.33|15283.33|15403.69|15283.69|15400.53|15280.53|9
1623183690000|2021-06-08 20:21:30|15403.16|15283.16|15401.13|15281.13|15403.16|15283.16|15401.13|15281.13|10
1623183700000|2021-06-08 20:21:40|15401.37|15281.37|15402.9|15282.9|15402.9|15282.9|15401.37|15281.37|8
1623183710000|2021-06-08 20:21:50|15403.36|15283.36|15409.37|15289.37|15409.37|15289.37|15403.36|15283.36|10
1623183720000|2021-06-08 20:22:00|15410.1|15290.1|15412.86|15292.86|15412.86|15292.86|15409.2|15289.2|10
1623183730000|2021-06-08 20:22:10|15413.27|15293.27|15418.23|15298.23|15418.23|15298.23|15413.27|15293.27|10
1623183740000|2021-06-08 20:22:20|15418.14|15298.14|15422.96|15302.96|15422.96|15302.96|15418.14|15298.14|10
1623183750000|2021-06-08 20:22:30|15423.97|15303.97|15423.63|15303.63|15424.28|15304.28|15422.94|15302.94|9
1623183760000|2021-06-08 20:22:40|15422.86|15302.86|15423.14|15303.14|15423.75|15303.75|15422.77|15302.77|10
1623183770000|2021-06-08 20:22:50|15423.55|15303.55|15425.99|15305.99|15425.99|15305.99|15423.52|15303.52|10
1623183780000|2021-06-08 20:23:00|15426.41|15306.41|15423.53|15303.53|15426.41|15306.41|15423.53|15303.53|10
1623183790000|2021-06-08 20:23:10|15423.62|15303.62|15426.45|15306.45|15426.45|15306.45|15423.55|15303.55|10
1623183800000|2021-06-08 20:23:20|15426.73|15306.73|15429.73|15309.73|15429.73|15309.73|15426.73|15306.73|10
1623183810000|2021-06-08 20:23:30|15429.65|15309.65|15428.95|15308.95|15429.79|15309.79|15428.81|15308.81|10
1623183820000|2021-06-08 20:23:40|15428.92|15308.92|15428.39|15308.39|15428.92|15308.92|15428.05|15308.05|10
1623183830000|2021-06-08 20:23:50|15428.36|15308.36|15429.56|15309.56|15429.56|15309.56|15428.36|15308.36|10
1623183840000|2021-06-08 20:24:00|15429.19|15309.19|15432.87|15312.87|15433.93|15313.93|15429.19|15309.19|10
1623183850000|2021-06-08 20:24:10|15433.03|15313.03|15439.55|15319.55|15439.55|15319.55|15433.03|15313.03|10
1623183860000|2021-06-08 20:24:20|15440.6|15320.6|15443.26|15323.26|15443.54|15323.54|15440.6|15320.6|10
1623183870000|2021-06-08 20:24:30|15443.87|15323.87|15444.46|15324.46|15444.46|15324.46|15443.81|15323.81|10
1623183880000|2021-06-08 20:24:40|15444.33|15324.33|15443.79|15323.79|15444.33|15324.33|15443.39|15323.39|10
1623183890000|2021-06-08 20:24:50|15444.27|15324.27|15459|15339|15459|15339|15444.27|15324.27|10
1623183900000|2021-06-08 20:25:00|15462.44|15342.44|15464.52|15344.52|15464.67|15344.67|15462.07|15342.07|9
1623183910000|2021-06-08 20:25:10|15466.19|15346.19|15482.05|15362.05|15482.05|15362.05|15466.19|15346.19|10
1623183920000|2021-06-08 20:25:20|15483.1|15363.1|15480.1|15360.1|15483.1|15363.1|15480.1|15360.1|10
1623183930000|2021-06-08 20:25:30|15479.43|15359.43|15478.15|15358.15|15479.43|15359.43|15477.03|15357.03|10
1623183940000|2021-06-08 20:25:40|15478.11|15358.11|15478.95|15358.95|15478.95|15358.95|15477.18|15357.18|9
1623183950000|2021-06-08 20:25:50|15480.45|15360.45|15486.23|15366.23|15486.23|15366.23|15480.31|15360.31|10
1623183960000|2021-06-08 20:26:00|15486.61|15366.61|15487.35|15367.35|15487.49|15367.49|15486.36|15366.36|10
1623183970000|2021-06-08 20:26:10|15488.04|15368.04|15490.11|15370.11|15490.11|15370.11|15487.96|15367.96|10
1623183980000|2021-06-08 20:26:20|15490.59|15370.59|15495.8|15375.8|15495.8|15375.8|15490.24|15370.24|9
1623183990000|2021-06-08 20:26:30|15495.85|15375.85|15503.14|15383.14|15503.14|15383.14|15495.85|15375.85|10
1623184000000|2021-06-08 20:26:40|15504.34|15384.34|15508.59|15388.59|15508.59|15388.59|15504.34|15384.34|10
1623184010000|2021-06-08 20:26:50|15509.29|15389.29|15517.35|15397.35|15517.88|15397.88|15509.29|15389.29|10
1623184020000|2021-06-08 20:27:00|15517.83|15397.83|15520.51|15400.51|15520.67|15400.67|15517.83|15397.83|10
1623184030000|2021-06-08 20:27:10|15520.66|15400.66|15516.18|15396.18|15520.66|15400.66|15515.99|15395.99|10
1623184040000|2021-06-08 20:27:20|15516.04|15396.04|15514.87|15394.87|15516.04|15396.04|15513.07|15393.07|10
1623184050000|2021-06-08 20:27:30|15515.11|15395.11|15532.99|15412.99|15532.99|15412.99|15515.11|15395.11|10
1623184060000|2021-06-08 20:27:40|15542.63|15422.63|15561.88|15441.88|15561.88|15441.88|15542.63|15422.63|10
1623184070000|2021-06-08 20:27:50|15561.53|15441.53|15564.37|15444.37|15564.37|15444.37|15560.31|15440.31|10
1623184080000|2021-06-08 20:28:00|15565.11|15445.11|15568.26|15448.26|15570.22|15450.22|15565.11|15445.11|10
1623184090000|2021-06-08 20:28:10|15567.1|15447.1|15557.32|15437.32|15567.1|15447.1|15557.32|15437.32|10
1623184100000|2021-06-08 20:28:20|15556.67|15436.67|15547.82|15427.82|15556.67|15436.67|15546.95|15426.95|10
1623184110000|2021-06-08 20:28:30|15547.93|15427.93|15553.77|15433.77|15554.25|15434.25|15547.93|15427.93|10
1623184120000|2021-06-08 20:28:40|15553.41|15433.41|15557.27|15437.27|15557.33|15437.33|15553.41|15433.41|10
1623184130000|2021-06-08 20:28:50|15558.62|15438.62|15573.23|15453.23|15573.26|15453.26|15558.62|15438.62|9
1623184140000|2021-06-08 20:29:00|15576.23|15456.23|15589.61|15469.61|15589.61|15469.61|15576.23|15456.23|10
1623184150000|2021-06-08 20:29:10|15590.48|15470.48|15598.17|15478.17|15598.17|15478.17|15589.48|15469.48|10
1623184160000|2021-06-08 20:29:20|15599.25|15479.25|15607.52|15487.52|15607.52|15487.52|15599.25|15479.25|10
1623184170000|2021-06-08 20:29:30|15605.83|15485.83|15600.99|15480.99|15605.83|15485.83|15600.66|15480.66|10
1623184180000|2021-06-08 20:29:40|15601.99|15481.99|15602.12|15482.12|15603.45|15483.45|15601.71|15481.71|10
1623184190000|2021-06-08 20:29:50|15602.41|15482.41|15606.46|15486.46|15606.46|15486.46|15602.25|15482.25|10
1623184200000|2021-06-08 20:30:00|15608.17|15488.17|15604.59|15484.59|15608.65|15488.65|15604.02|15484.02|10
1623184210000|2021-06-08 20:30:10|15603.79|15483.79|15593.22|15473.22|15603.79|15483.79|15593.22|15473.22|10
1623184220000|2021-06-08 20:30:20|15592.5|15472.5|15588.23|15468.23|15592.5|15472.5|15588.23|15468.23|10
1623184230000|2021-06-08 20:30:30|15587.81|15467.81|15587.31|15467.31|15587.81|15467.81|15586.83|15466.83|10
1623184240000|2021-06-08 20:30:40|15587.75|15467.75|15594.9|15474.9|15594.9|15474.9|15587.75|15467.75|10
1623184250000|2021-06-08 20:30:50|15595.32|15475.32|15593.5|15473.5|15595.92|15475.92|15592.62|15472.62|10
1623184260000|2021-06-08 20:31:00|15591.89|15471.89|15590.88|15470.88|15591.89|15471.89|15589.85|15469.85|10
1623184270000|2021-06-08 20:31:10|15591.03|15471.03|15596.02|15476.02|15596.02|15476.02|15591.03|15471.03|10
1623184280000|2021-06-08 20:31:20|15595.73|15475.73|15595.18|15475.18|15595.73|15475.73|15594.42|15474.42|10
1623184290000|2021-06-08 20:31:30|15595.45|15475.45|15596.98|15476.98|15596.98|15476.98|15594.81|15474.81|10
1623184300000|2021-06-08 20:31:40|15597.41|15477.41|15602.49|15482.49|15602.49|15482.49|15597.41|15477.41|10
1623184310000|2021-06-08 20:31:50|15602.78|15482.78|15609.03|15489.03|15609.03|15489.03|15602.78|15482.78|10
1623184320000|2021-06-08 20:32:00|15608.53|15488.53|15604.91|15484.91|15609.37|15489.37|15604.91|15484.91|10
1623184330000|2021-06-08 20:32:10|15604.86|15484.86|15604.3|15484.3|15604.86|15484.86|15602.51|15482.51|10
1623184340000|2021-06-08 20:32:20|15604.55|15484.55|15599.54|15479.54|15604.55|15484.55|15599.54|15479.54|9
1623184350000|2021-06-08 20:32:30|15599.71|15479.71|15600.16|15480.16|15600.3|15480.3|15599.65|15479.65|10
1623184360000|2021-06-08 20:32:40|15601.06|15481.06|15603.93|15483.93|15603.93|15483.93|15600.89|15480.89|10
1623184370000|2021-06-08 20:32:50|15604.51|15484.51|15610.79|15490.79|15610.79|15490.79|15604.51|15484.51|10
1623184380000|2021-06-08 20:33:00|15611.18|15491.18|15612.05|15492.05|15612.06|15492.06|15610.38|15490.38|10
1623184390000|2021-06-08 20:33:10|15612.37|15492.37|15613.56|15493.56|15614.03|15494.03|15612.37|15492.37|10
1623184400000|2021-06-08 20:33:20|15612.43|15492.43|15607.78|15487.78|15612.43|15492.43|15607.78|15487.78|10
1623184410000|2021-06-08 20:33:30|15606.72|15486.72|15601.66|15481.66|15606.72|15486.72|15601.66|15481.66|10
1623184420000|2021-06-08 20:33:40|15600.5|15480.5|15605.09|15485.09|15605.09|15485.09|15600.46|15480.46|10
1623184430000|2021-06-08 20:33:50|15605.38|15485.38|15604.05|15484.05|15605.6|15485.6|15604.05|15484.05|10
1623184440000|2021-06-08 20:34:00|15602.53|15482.53|15601.07|15481.07|15602.53|15482.53|15600.6|15480.6|10
1623184450000|2021-06-08 20:34:10|15601.54|15481.54|15600.34|15480.34|15602.31|15482.31|15600.34|15480.34|10
1623184460000|2021-06-08 20:34:20|15600.15|15480.15|15593.81|15473.81|15600.15|15480.15|15593.62|15473.62|10
1623184470000|2021-06-08 20:34:30|15593.25|15473.25|15591.85|15471.85|15593.25|15473.25|15591.53|15471.53|10
1623184480000|2021-06-08 20:34:40|15593.01|15473.01|15590.82|15470.82|15593.59|15473.59|15590.82|15470.82|10
1623184490000|2021-06-08 20:34:50|15590.54|15470.54|15584.94|15464.94|15590.54|15470.54|15584.94|15464.94|10
1623184500000|2021-06-08 20:35:00|15585.08|15465.08|15581.77|15461.77|15585.08|15465.08|15581.25|15461.25|10
1623184510000|2021-06-08 20:35:10|15581.52|15461.52|15579.54|15459.54|15581.52|15461.52|15579.54|15459.54|10
1623184520000|2021-06-08 20:35:20|15579.89|15459.89|15578.52|15458.52|15579.93|15459.93|15578.52|15458.52|10
1623184530000|2021-06-08 20:35:30|15578.57|15458.57|15575.87|15455.87|15578.57|15458.57|15575.87|15455.87|10
1623184540000|2021-06-08 20:35:40|15573.71|15453.71|15571.18|15451.18|15573.71|15453.71|15571.18|15451.18|10
1623184550000|2021-06-08 20:35:50|15571.09|15451.09|15567.79|15447.79|15571.09|15451.09|15567.79|15447.79|10
1623184560000|2021-06-08 20:36:00|15567.15|15447.15|15569.69|15449.69|15569.69|15449.69|15566.02|15446.02|10
1623184570000|2021-06-08 20:36:10|15570.84|15450.84|15578.47|15458.47|15578.47|15458.47|15570.84|15450.84|10
1623184580000|2021-06-08 20:36:20|15579.91|15459.91|15578.95|15458.95|15580.9|15460.9|15578.95|15458.95|10
1623184590000|2021-06-08 20:36:30|15580.08|15460.08|15579.11|15459.11|15580.27|15460.27|15579.11|15459.11|10
1623184600000|2021-06-08 20:36:40|15578.2|15458.2|15578.1|15458.1|15579.5|15459.5|15578.05|15458.05|10
1623184610000|2021-06-08 20:36:50|15577.83|15457.83|15576.95|15456.95|15578.62|15458.62|15576.95|15456.95|10
1623184620000|2021-06-08 20:37:00|15577.76|15457.76|15573.77|15453.77|15577.76|15457.76|15573.77|15453.77|10
1623184630000|2021-06-08 20:37:10|15573.61|15453.61|15569.52|15449.52|15573.61|15453.61|15569.43|15449.43|10
1623184640000|2021-06-08 20:37:20|15568.42|15448.42|15561.13|15441.13|15568.42|15448.42|15561.13|15441.13|10
1623184650000|2021-06-08 20:37:30|15561.01|15441.01|15552.74|15432.74|15561.01|15441.01|15552.56|15432.56|10
1623184660000|2021-06-08 20:37:40|15551|15431|15547.59|15427.59|15551|15431|15547.24|15427.24|10
1623184670000|2021-06-08 20:37:50|15547.33|15427.33|15545.97|15425.97|15547.33|15427.33|15545.23|15425.23|10
1623184680000|2021-06-08 20:38:00|15546.54|15426.54|15546.32|15426.32|15546.73|15426.73|15545.42|15425.42|10
1623184690000|2021-06-08 20:38:10|15546.15|15426.15|15549.57|15429.57|15549.57|15429.57|15546.15|15426.15|10
1623184700000|2021-06-08 20:38:20|15550.1|15430.1|15553.84|15433.84|15553.84|15433.84|15550.1|15430.1|10
1623184710000|2021-06-08 20:38:30|15554.11|15434.11|15564.21|15444.21|15564.21|15444.21|15554.11|15434.11|10
1623184720000|2021-06-08 20:38:40|15563.29|15443.29|15571.54|15451.54|15571.54|15451.54|15563.29|15443.29|9
1623184730000|2021-06-08 20:38:50|15572.33|15452.33|15567.6|15447.6|15572.33|15452.33|15567.6|15447.6|10
1623184740000|2021-06-08 20:39:00|15567.94|15447.94|15564.47|15444.47|15567.94|15447.94|15564.47|15444.47|10
1623184750000|2021-06-08 20:39:10|15566.3|15446.3|15565.21|15445.21|15566.47|15446.47|15565.14|15445.14|10
1623184760000|2021-06-08 20:39:20|15564.55|15444.55|15561.69|15441.69|15564.55|15444.55|15561.69|15441.69|9
1623184770000|2021-06-08 20:39:30|15561.55|15441.55|15562.11|15442.11|15562.11|15442.11|15561.27|15441.27|10
1623184780000|2021-06-08 20:39:40|15561.28|15441.28|15565.44|15445.44|15565.78|15445.78|15561.28|15441.28|10
1623184790000|2021-06-08 20:39:50|15565.78|15445.78|15572.33|15452.33|15572.82|15452.82|15565.78|15445.78|10
1623184800000|2021-06-08 20:40:00|15572.52|15452.52|15574.65|15454.65|15574.91|15454.91|15572.16|15452.16|10
1623184810000|2021-06-08 20:40:10|15574.56|15454.56|15570.04|15450.04|15574.56|15454.56|15570.04|15450.04|10
1623184820000|2021-06-08 20:40:20|15569.65|15449.65|15566.99|15446.99|15569.65|15449.65|15566.99|15446.99|10
1623184830000|2021-06-08 20:40:30|15567.09|15447.09|15567.92|15447.92|15568.03|15448.03|15565.96|15445.96|10
1623184840000|2021-06-08 20:40:40|15567.91|15447.91|15566.56|15446.56|15567.91|15447.91|15566.56|15446.56|10
1623184850000|2021-06-08 20:40:50|15566.53|15446.53|15566.56|15446.56|15566.9|15446.9|15566.4|15446.4|10
1623184860000|2021-06-08 20:41:00|15566.46|15446.46|15573.94|15453.94|15573.94|15453.94|15566.46|15446.46|10
1623184870000|2021-06-08 20:41:10|15573.75|15453.75|15589.44|15469.44|15589.44|15469.44|15573.75|15453.75|10
1623184880000|2021-06-08 20:41:20|15590.31|15470.31|15595.55|15475.55|15596.22|15476.22|15590.31|15470.31|10
1623184890000|2021-06-08 20:41:30|15595.87|15475.87|15595.6|15475.6|15595.87|15475.87|15594.32|15474.32|10
1623184900000|2021-06-08 20:41:40|15595.23|15475.23|15600.61|15480.61|15600.7|15480.7|15595.16|15475.16|10
1623184910000|2021-06-08 20:41:50|15600.33|15480.33|15617.01|15497.01|15617.01|15497.01|15600.33|15480.33|10
1623184920000|2021-06-08 20:42:00|15616.85|15496.85|15624.57|15504.57|15624.57|15504.57|15616.85|15496.85|10
1623184930000|2021-06-08 20:42:10|15625.32|15505.32|15650.77|15530.77|15650.77|15530.77|15625.32|15505.32|10
1623184940000|2021-06-08 20:42:20|15651.7|15531.7|15638.79|15518.79|15651.7|15531.7|15638.79|15518.79|10
1623184950000|2021-06-08 20:42:30|15635.44|15515.44|15625.51|15505.51|15635.44|15515.44|15623.17|15503.17|10
1623184960000|2021-06-08 20:42:40|15628.28|15508.28|15629.86|15509.86|15630.97|15510.97|15628.28|15508.28|10
1623184970000|2021-06-08 20:42:50|15631.59|15511.59|15635.35|15515.35|15635.64|15515.64|15631.59|15511.59|10
1623184980000|2021-06-08 20:43:00|15635.34|15515.34|15647.97|15527.97|15647.97|15527.97|15635.34|15515.34|10
1623184990000|2021-06-08 20:43:10|15648.79|15528.79|15652.46|15532.46|15653.12|15533.12|15648.79|15528.79|10
1623185000000|2021-06-08 20:43:20|15652.73|15532.73|15657.17|15537.17|15657.26|15537.26|15652.73|15532.73|10
1623185010000|2021-06-08 20:43:30|15658.4|15538.4|15666.21|15546.21|15666.52|15546.52|15657.8|15537.8|10
1623185020000|2021-06-08 20:43:40|15665.01|15545.01|15673.42|15553.42|15673.42|15553.42|15665.01|15545.01|10
1623185030000|2021-06-08 20:43:50|15673.02|15553.02|15674.44|15554.44|15675.77|15555.77|15673.02|15553.02|10
1623185040000|2021-06-08 20:44:00|15674|15554|15674.08|15554.08|15675.69|15555.69|15674|15554|10
1623185050000|2021-06-08 20:44:10|15674.21|15554.21|15674.2|15554.2|15675.1|15555.1|15673.48|15553.48|10
1623185060000|2021-06-08 20:44:20|15673.99|15553.99|15667.27|15547.27|15673.99|15553.99|15667.27|15547.27|10
1623185070000|2021-06-08 20:44:30|15668.49|15548.49|15670.42|15550.42|15670.42|15550.42|15668.08|15548.08|10
1623185080000|2021-06-08 20:44:40|15671.6|15551.6|15674.55|15554.55|15674.9|15554.9|15671.6|15551.6|10
1623185090000|2021-06-08 20:44:50|15674.99|15554.99|15676.86|15556.86|15676.92|15556.92|15674.99|15554.99|10
1623185100000|2021-06-08 20:45:00|15677.12|15557.12|15677|15557|15678.29|15558.29|15676.46|15556.46|10
1623185110000|2021-06-08 20:45:10|15676.34|15556.34|15673.87|15553.87|15676.7|15556.7|15673.87|15553.87|10
1623185120000|2021-06-08 20:45:20|15673.47|15553.47|15670.97|15550.97|15673.54|15553.54|15670.97|15550.97|10
1623185130000|2021-06-08 20:45:30|15670.08|15550.08|15666.2|15546.2|15670.08|15550.08|15665.59|15545.59|10
1623185140000|2021-06-08 20:45:40|15666.11|15546.11|15689.69|15569.69|15689.69|15569.69|15666.11|15546.11|10
1623185150000|2021-06-08 20:45:50|15690.53|15570.53|15732.5|15612.5|15732.5|15612.5|15690.53|15570.53|10
1623185160000|2021-06-08 20:46:00|15732.4|15612.4|15738.59|15618.59|15738.59|15618.59|15732.4|15612.4|10
1623185170000|2021-06-08 20:46:10|15739.71|15619.71|15735.69|15615.69|15739.71|15619.71|15735.08|15615.08|10
1623185180000|2021-06-08 20:46:20|15735.66|15615.66|15745.18|15625.18|15745.18|15625.18|15735.66|15615.66|10
1623185190000|2021-06-08 20:46:30|15746.17|15626.17|15746.83|15626.83|15747.99|15627.99|15746.17|15626.17|10
1623185200000|2021-06-08 20:46:40|15748.29|15628.29|15773.53|15653.53|15773.69|15653.69|15748.29|15628.29|10
1623185210000|2021-06-08 20:46:50|15774.54|15654.54|15770.28|15650.28|15774.54|15654.54|15768.6|15648.6|10
1623185220000|2021-06-08 20:47:00|15772.24|15652.24|15773.67|15653.67|15775.14|15655.14|15772.21|15652.21|10
1623185230000|2021-06-08 20:47:10|15774.93|15654.93|15773.66|15653.66|15775|15655|15773.13|15653.13|9
1623185240000|2021-06-08 20:47:20|15773.19|15653.19|15769.68|15649.68|15773.19|15653.19|15769.41|15649.41|10
1623185250000|2021-06-08 20:47:30|15766.67|15646.67|15758.76|15638.76|15766.67|15646.67|15758.21|15638.21|10
1623185260000|2021-06-08 20:47:40|15759.37|15639.37|15757.24|15637.24|15759.37|15639.37|15757.24|15637.24|10
1623185270000|2021-06-08 20:47:50|15756.76|15636.76|15758.62|15638.62|15758.62|15638.62|15756.59|15636.59|10
1623185280000|2021-06-08 20:48:00|15757.21|15637.21|15748.46|15628.46|15757.21|15637.21|15748.46|15628.46|10
1623185290000|2021-06-08 20:48:10|15746.66|15626.66|15751.6|15631.6|15751.76|15631.76|15745.38|15625.38|10
1623185300000|2021-06-08 20:48:20|15752.35|15632.35|15760.38|15640.38|15760.38|15640.38|15751.84|15631.84|10
1623185310000|2021-06-08 20:48:30|15760.25|15640.25|15763.64|15643.64|15765.04|15645.04|15760.25|15640.25|10
1623185320000|2021-06-08 20:48:40|15763.96|15643.96|15754.94|15634.94|15763.96|15643.96|15754.94|15634.94|10
1623185330000|2021-06-08 20:48:50|15754.66|15634.66|15751.43|15631.43|15754.96|15634.96|15751.01|15631.01|10
1623185340000|2021-06-08 20:49:00|15751.52|15631.52|15752.79|15632.79|15753.19|15633.19|15750.76|15630.76|10
1623185350000|2021-06-08 20:49:10|15753|15633|15752.09|15632.09|15753.54|15633.54|15752.07|15632.07|10
1623185360000|2021-06-08 20:49:20|15752.42|15632.42|15757.9|15637.9|15758.52|15638.52|15751.55|15631.55|10
1623185370000|2021-06-08 20:49:30|15758.09|15638.09|15764.29|15644.29|15764.29|15644.29|15758.09|15638.09|10
1623185380000|2021-06-08 20:49:40|15765.9|15645.9|15770.94|15650.94|15770.97|15650.97|15765.9|15645.9|10
1623185390000|2021-06-08 20:49:50|15771.01|15651.01|15771.22|15651.22|15772.5|15652.5|15771.01|15651.01|10
1623185400000|2021-06-08 20:50:00|15771.03|15651.03|15767.38|15647.38|15771.03|15651.03|15767.38|15647.38|9
1623185410000|2021-06-08 20:50:10|15767.03|15647.03|15765.41|15645.41|15767.03|15647.03|15765.28|15645.28|10
1623185420000|2021-06-08 20:50:20|15765.69|15645.69|15767.78|15647.78|15768.3|15648.3|15764.94|15644.94|10
1623185430000|2021-06-08 20:50:30|15767.49|15647.49|15768.04|15648.04|15768.54|15648.54|15766.68|15646.68|10
1623185440000|2021-06-08 20:50:40|15768.22|15648.22|15768.63|15648.63|15770.01|15650.01|15767.71|15647.71|9
1623185450000|2021-06-08 20:50:50|15768.74|15648.74|15775.43|15655.43|15776.12|15656.12|15768.74|15648.74|10
1623185460000|2021-06-08 20:51:00|15775.66|15655.66|15786.51|15666.51|15786.51|15666.51|15775.66|15655.66|10
1623185470000|2021-06-08 20:51:10|15788.54|15668.54|15784.56|15664.56|15788.64|15668.64|15782.37|15662.37|10
1623185480000|2021-06-08 20:51:20|15783.41|15663.41|15783.92|15663.92|15784.51|15664.51|15782.33|15662.33|10
1623185490000|2021-06-08 20:51:30|15784.27|15664.27|15783.57|15663.57|15785.46|15665.46|15783.34|15663.34|10
1623185500000|2021-06-08 20:51:40|15783.49|15663.49|15783.46|15663.46|15783.49|15663.49|15782.7|15662.7|10
1623185510000|2021-06-08 20:51:50|15783.26|15663.26|15783.05|15663.05|15784.25|15664.25|15782.77|15662.77|10
1623185520000|2021-06-08 20:52:00|15783.13|15663.13|15786.16|15666.16|15786.16|15666.16|15782.87|15662.87|10
1623185530000|2021-06-08 20:52:10|15786.47|15666.47|15793.44|15673.44|15793.72|15673.72|15786.47|15666.47|10
1623185540000|2021-06-08 20:52:20|15795.11|15675.11|15803.07|15683.07|15803.07|15683.07|15795.11|15675.11|10
1623185550000|2021-06-08 20:52:30|15803|15683|15795.5|15675.5|15803|15683|15794.74|15674.74|10
1623185560000|2021-06-08 20:52:40|15794.68|15674.68|15791.27|15671.27|15794.68|15674.68|15791|15671|10
1623185570000|2021-06-08 20:52:50|15790.87|15670.87|15788.57|15668.57|15790.87|15670.87|15787.48|15667.48|10
1623185580000|2021-06-08 20:53:00|15788.09|15668.09|15784.47|15664.47|15789|15669|15784.47|15664.47|10
1623185590000|2021-06-08 20:53:10|15783.64|15663.64|15783.06|15663.06|15783.67|15663.67|15782.2|15662.2|10
1623185600000|2021-06-08 20:53:20|15782.8|15662.8|15780.13|15660.13|15782.8|15662.8|15780.02|15660.02|9
1623185610000|2021-06-08 20:53:30|15780.86|15660.86|15777.32|15657.32|15781.47|15661.47|15777.32|15657.32|10
1623185620000|2021-06-08 20:53:40|15777.73|15657.73|15772.36|15652.36|15777.73|15657.73|15772.35|15652.35|10
1623185630000|2021-06-08 20:53:50|15773.24|15653.24|15772.36|15652.36|15773.53|15653.53|15770.54|15650.54|10
1623185640000|2021-06-08 20:54:00|15772.32|15652.32|15773.74|15653.74|15774.71|15654.71|15772.32|15652.32|10
1623185650000|2021-06-08 20:54:10|15773.31|15653.31|15773.87|15653.87|15774.41|15654.41|15771.53|15651.53|10
1623185660000|2021-06-08 20:54:20|15773.86|15653.86|15774.66|15654.66|15775.32|15655.32|15773.57|15653.57|10
1623185670000|2021-06-08 20:54:30|15775.8|15655.8|15775.68|15655.68|15776.57|15656.57|15775.68|15655.68|10
1623185680000|2021-06-08 20:54:40|15776.03|15656.03|15776.54|15656.54|15776.56|15656.56|15775.88|15655.88|10
1623185690000|2021-06-08 20:54:50|15776.13|15656.13|15773.96|15653.96|15776.13|15656.13|15773.67|15653.67|10
1623185700000|2021-06-08 20:55:00|15773.8|15653.8|15767.47|15647.47|15773.8|15653.8|15767.47|15647.47|10
1623185710000|2021-06-08 20:55:10|15768.93|15648.93|15761.11|15641.11|15768.93|15648.93|15761.11|15641.11|10
1623185720000|2021-06-08 20:55:20|15760.99|15640.99|15758.76|15638.76|15760.99|15640.99|15758.76|15638.76|10
1623185730000|2021-06-08 20:55:30|15758.83|15638.83|15758.73|15638.73|15760.29|15640.29|15758.3|15638.3|9
1623185740000|2021-06-08 20:55:40|15759.3|15639.3|15748.49|15628.49|15759.37|15639.37|15748.49|15628.49|10
1623185750000|2021-06-08 20:55:50|15747.08|15627.08|15739.29|15619.29|15747.08|15627.08|15739.29|15619.29|9
1623185760000|2021-06-08 20:56:00|15738.36|15618.36|15741.93|15621.93|15741.93|15621.93|15736.86|15616.86|10
1623185770000|2021-06-08 20:56:10|15742.37|15622.37|15739.36|15619.36|15742.51|15622.51|15739.36|15619.36|10
1623185780000|2021-06-08 20:56:20|15740.05|15620.05|15738.75|15618.75|15740.53|15620.53|15738.62|15618.62|10
1623185790000|2021-06-08 20:56:30|15738.86|15618.86|15740.58|15620.58|15740.58|15620.58|15738.33|15618.33|10
1623185800000|2021-06-08 20:56:40|15743.11|15623.11|15746.53|15626.53|15746.53|15626.53|15743.11|15623.11|10
1623185810000|2021-06-08 20:56:50|15747.23|15627.23|15746.28|15626.28|15747.26|15627.26|15745.84|15625.84|10
1623185820000|2021-06-08 20:57:00|15745.76|15625.76|15747.93|15627.93|15747.93|15627.93|15745.6|15625.6|10
1623185830000|2021-06-08 20:57:10|15747.57|15627.57|15745.17|15625.17|15747.57|15627.57|15745.17|15625.17|10
1623185840000|2021-06-08 20:57:20|15744.82|15624.82|15743.75|15623.75|15744.82|15624.82|15743.72|15623.72|10
1623185850000|2021-06-08 20:57:30|15744.19|15624.19|15741.56|15621.56|15744.26|15624.26|15741.56|15621.56|10
1623185860000|2021-06-08 20:57:40|15741.49|15621.49|15737.07|15617.07|15741.49|15621.49|15737.07|15617.07|10
1623185870000|2021-06-08 20:57:50|15737|15617|15731.84|15611.84|15737|15617|15731.84|15611.84|10
1623185880000|2021-06-08 20:58:00|15731.9|15611.9|15727.59|15607.59|15731.9|15611.9|15727.41|15607.41|10
1623185890000|2021-06-08 20:58:10|15728.23|15608.23|15730.13|15610.13|15730.13|15610.13|15726.97|15606.97|10
1623185900000|2021-06-08 20:58:20|15728.87|15608.87|15729.46|15609.46|15729.87|15609.87|15728.67|15608.67|10
1623185910000|2021-06-08 20:58:30|15730.31|15610.31|15734.43|15614.43|15734.43|15614.43|15729.7|15609.7|10
1623185920000|2021-06-08 20:58:40|15734.32|15614.32|15734.95|15614.95|15735.48|15615.48|15734.32|15614.32|10
1623185930000|2021-06-08 20:58:50|15734.64|15614.64|15734.8|15614.8|15734.8|15614.8|15733.9|15613.9|10
1623185940000|2021-06-08 20:59:00|15734.69|15614.69|15739.15|15619.15|15739.15|15619.15|15734.68|15614.68|10
1623185950000|2021-06-08 20:59:10|15739.12|15619.12|15740.05|15620.05|15740.19|15620.19|15738.81|15618.81|10
1623185960000|2021-06-08 20:59:20|15740.27|15620.27|15739.34|15619.34|15741.37|15621.37|15739.34|15619.34|8
1623185970000|2021-06-08 20:59:30|15739.3|15619.3|15734.7|15614.7|15739.3|15619.3|15734.7|15614.7|10
1623185980000|2021-06-08 20:59:40|15734.92|15614.92|15730.5|15610.5|15734.92|15614.92|15729.13|15609.13|10
1623185990000|2021-06-08 20:59:50|15730.44|15610.44|15731.2|15611.2|15731.27|15611.27|15729.97|15609.97|10
1623186000000|2021-06-08 21:00:00|15731.47|15611.47|15732.38|15612.38|15732.53|15612.53|15731.35|15611.35|10
1623186010000|2021-06-08 21:00:10|15732.3|15612.3|15736.76|15616.76|15736.76|15616.76|15732.3|15612.3|10
1623186020000|2021-06-08 21:00:20|15736.85|15616.85|15740.96|15620.96|15740.97|15620.97|15736.85|15616.85|10
1623186030000|2021-06-08 21:00:30|15742.02|15622.02|15741.52|15621.52|15742.91|15622.91|15741.35|15621.35|10
1623186040000|2021-06-08 21:00:40|15741.44|15621.44|15741.8|15621.8|15742.25|15622.25|15740.98|15620.98|10
1623186050000|2021-06-08 21:00:50|15741.16|15621.16|15731.68|15611.68|15741.16|15621.16|15730.24|15610.24|10
1623186060000|2021-06-08 21:01:00|15730.89|15610.89|15728.59|15608.59|15730.89|15610.89|15728.59|15608.59|10
1623186070000|2021-06-08 21:01:10|15727.34|15607.34|15720.73|15600.73|15727.34|15607.34|15720.73|15600.73|10
1623186080000|2021-06-08 21:01:20|15720.12|15600.12|15707.62|15587.62|15720.12|15600.12|15707.62|15587.62|10
1623186090000|2021-06-08 21:01:30|15707.55|15587.55|15701.34|15581.34|15708.57|15588.57|15701.34|15581.34|10
1623186100000|2021-06-08 21:01:40|15700.4|15580.4|15687.56|15567.56|15700.4|15580.4|15687.21|15567.21|10
1623186110000|2021-06-08 21:01:50|15686.09|15566.09|15674.05|15554.05|15686.09|15566.09|15673.78|15553.78|10
1623186120000|2021-06-08 21:02:00|15672.27|15552.27|15672.44|15552.44|15676.8|15556.8|15672.27|15552.27|10
1623186130000|2021-06-08 21:02:10|15672.46|15552.46|15680.92|15560.92|15680.92|15560.92|15672.46|15552.46|10
1623186140000|2021-06-08 21:02:20|15681.32|15561.32|15683.56|15563.56|15683.98|15563.98|15681.32|15561.32|10
1623186150000|2021-06-08 21:02:30|15683.58|15563.58|15686.79|15566.79|15687.71|15567.71|15683.58|15563.58|10
1623186160000|2021-06-08 21:02:40|15688.01|15568.01|15689.53|15569.53|15689.53|15569.53|15687.85|15567.85|10
1623186170000|2021-06-08 21:02:50|15689.81|15569.81|15692.99|15572.99|15692.99|15572.99|15689.81|15569.81|10
1623186180000|2021-06-08 21:03:00|15692.21|15572.21|15694.2|15574.2|15694.2|15574.2|15691.42|15571.42|9
1623186190000|2021-06-08 21:03:10|15694.23|15574.23|15696.82|15576.82|15697.2|15577.2|15694.23|15574.23|10
1623186200000|2021-06-08 21:03:20|15696.9|15576.9|15697.63|15577.63|15698.8|15578.8|15696.9|15576.9|10
1623186210000|2021-06-08 21:03:30|15698.15|15578.15|15699.39|15579.39|15699.39|15579.39|15698.15|15578.15|10
1623186220000|2021-06-08 21:03:40|15698.38|15578.38|15694.64|15574.64|15698.38|15578.38|15694.64|15574.64|10
1623186230000|2021-06-08 21:03:50|15694.76|15574.76|15691.69|15571.69|15694.76|15574.76|15691.69|15571.69|10
1623186240000|2021-06-08 21:04:00|15691.53|15571.53|15689.3|15569.3|15691.53|15571.53|15689.3|15569.3|10
1623186250000|2021-06-08 21:04:10|15689.46|15569.46|15689.23|15569.23|15690.34|15570.34|15689.23|15569.23|10
1623186260000|2021-06-08 21:04:20|15689.57|15569.57|15689.53|15569.53|15690.34|15570.34|15689.53|15569.53|6
1623186270000|2021-06-08 21:04:30|15689.21|15569.21|15687.75|15567.75|15689.63|15569.63|15687.17|15567.17|9
1623186280000|2021-06-08 21:04:40|15687.69|15567.69|15686.56|15566.56|15687.69|15567.69|15685.84|15565.84|10
1623186290000|2021-06-08 21:04:50|15685.76|15565.76|15691.16|15571.16|15692.59|15572.59|15685.76|15565.76|10
1623186300000|2021-06-08 21:05:00|15690.46|15570.46|15690.3|15570.3|15690.67|15570.67|15689.69|15569.69|10
1623186310000|2021-06-08 21:05:10|15690.1|15570.1|15690.84|15570.84|15690.84|15570.84|15689.86|15569.86|10
1623186320000|2021-06-08 21:05:20|15690.91|15570.91|15689.23|15569.23|15691.09|15571.09|15689.23|15569.23|10
1623186330000|2021-06-08 21:05:30|15688.79|15568.79|15686.93|15566.93|15688.79|15568.79|15686.32|15566.32|9
1623186340000|2021-06-08 21:05:40|15686.97|15566.97|15687.84|15567.84|15688.28|15568.28|15686.97|15566.97|10
1623186350000|2021-06-08 21:05:50|15688.08|15568.08|15690.3|15570.3|15690.62|15570.62|15688.08|15568.08|10
1623186360000|2021-06-08 21:06:00|15689.55|15569.55|15687.55|15567.55|15689.55|15569.55|15686.16|15566.16|10
1623186370000|2021-06-08 21:06:10|15687.65|15567.65|15685.88|15565.88|15688.14|15568.14|15685.88|15565.88|10
1623186380000|2021-06-08 21:06:20|15685.5|15565.5|15686.05|15566.05|15686.62|15566.62|15684.85|15564.85|10
1623186390000|2021-06-08 21:06:30|15685.64|15565.64|15683.48|15563.48|15686.06|15566.06|15683.48|15563.48|10
1623186400000|2021-06-08 21:06:40|15682.71|15562.71|15678.88|15558.88|15682.71|15562.71|15678.88|15558.88|10
1623186410000|2021-06-08 21:06:50|15678.65|15558.65|15676.91|15556.91|15678.67|15558.67|15676.91|15556.91|10
1623186420000|2021-06-08 21:07:00|15676.6|15556.6|15676.31|15556.31|15677.38|15557.38|15676.31|15556.31|10
1623186430000|2021-06-08 21:07:10|15675.95|15555.95|15676.45|15556.45|15676.95|15556.95|15675.95|15555.95|10
1623186440000|2021-06-08 21:07:20|15676.74|15556.74|15679.51|15559.51|15679.85|15559.85|15676.55|15556.55|10
1623186450000|2021-06-08 21:07:30|15679.93|15559.93|15684.04|15564.04|15684.86|15564.86|15679.93|15559.93|9
1623186460000|2021-06-08 21:07:40|15684.44|15564.44|15686.6|15566.6|15686.6|15566.6|15684.44|15564.44|10
1623186470000|2021-06-08 21:07:50|15687.07|15567.07|15685.01|15565.01|15687.07|15567.07|15685.01|15565.01|10
1623186480000|2021-06-08 21:08:00|15684.3|15564.3|15683.99|15563.99|15684.43|15564.43|15683.49|15563.49|9
1623186490000|2021-06-08 21:08:10|15684.08|15564.08|15686.75|15566.75|15686.76|15566.76|15683.87|15563.87|10
1623186500000|2021-06-08 21:08:20|15686.81|15566.81|15688.74|15568.74|15690.14|15570.14|15686.8|15566.8|8
1623186510000|2021-06-08 21:08:30|15688.43|15568.43|15696.93|15576.93|15696.93|15576.93|15688.43|15568.43|10
1623186520000|2021-06-08 21:08:40|15697.74|15577.74|15705.45|15585.45|15705.45|15585.45|15697.74|15577.74|10
1623186530000|2021-06-08 21:08:50|15705.19|15585.19|15705.7|15585.7|15707.24|15587.24|15705.19|15585.19|10
1623186540000|2021-06-08 21:09:00|15705.81|15585.81|15703.7|15583.7|15705.98|15585.98|15703.7|15583.7|10
1623186550000|2021-06-08 21:09:10|15703.44|15583.44|15706.34|15586.34|15706.49|15586.49|15703.06|15583.06|10
1623186560000|2021-06-08 21:09:20|15706.28|15586.28|15707.34|15587.34|15708.34|15588.34|15706.08|15586.08|10
1623186570000|2021-06-08 21:09:30|15706.64|15586.64|15708.78|15588.78|15709.01|15589.01|15706.64|15586.64|10
1623186580000|2021-06-08 21:09:40|15709.37|15589.37|15715.14|15595.14|15715.14|15595.14|15709.37|15589.37|10
1623186590000|2021-06-08 21:09:50|15715.65|15595.65|15722.66|15602.66|15722.66|15602.66|15715.65|15595.65|10
1623186600000|2021-06-08 21:10:00|15723.12|15603.12|15753.79|15633.79|15753.79|15633.79|15722.51|15602.51|10
1623186610000|2021-06-08 21:10:10|15753.62|15633.62|15750.04|15630.04|15756.93|15636.93|15750.04|15630.04|10
1623186620000|2021-06-08 21:10:20|15750.05|15630.05|15739.15|15619.15|15750.05|15630.05|15739.15|15619.15|10
1623186630000|2021-06-08 21:10:30|15742.65|15622.65|15736.83|15616.83|15742.65|15622.65|15736.83|15616.83|10
1623186640000|2021-06-08 21:10:40|15737.16|15617.16|15737.29|15617.29|15738.34|15618.34|15736.51|15616.51|10
1623186650000|2021-06-08 21:10:50|15737.38|15617.38|15737.92|15617.92|15737.92|15617.92|15736.14|15616.14|10
1623186660000|2021-06-08 21:11:00|15738.4|15618.4|15740.62|15620.62|15740.86|15620.86|15738.4|15618.4|10
1623186670000|2021-06-08 21:11:10|15740.41|15620.41|15738.74|15618.74|15741.33|15621.33|15738.74|15618.74|10
1623186680000|2021-06-08 21:11:20|15738.87|15618.87|15738.08|15618.08|15739.7|15619.7|15738.08|15618.08|10
1623186690000|2021-06-08 21:11:30|15737.43|15617.43|15730.45|15610.45|15737.43|15617.43|15730.45|15610.45|10
1623186700000|2021-06-08 21:11:40|15729.58|15609.58|15722.67|15602.67|15729.58|15609.58|15722.67|15602.67|10
1623186710000|2021-06-08 21:11:50|15722.64|15602.64|15717.08|15597.08|15722.64|15602.64|15715.94|15595.94|10
1623186720000|2021-06-08 21:12:00|15717.36|15597.36|15712.67|15592.67|15717.36|15597.36|15712.67|15592.67|10
1623186730000|2021-06-08 21:12:10|15711.91|15591.91|15708.9|15588.9|15712.11|15592.11|15708.64|15588.64|10
1623186740000|2021-06-08 21:12:20|15708.69|15588.69|15708.79|15588.79|15708.94|15588.94|15707.96|15587.96|10
1623186750000|2021-06-08 21:12:30|15708.22|15588.22|15706.82|15586.82|15708.45|15588.45|15706.82|15586.82|10
1623186760000|2021-06-08 21:12:40|15706.66|15586.66|15702.7|15582.7|15706.66|15586.66|15702.7|15582.7|10
1623186770000|2021-06-08 21:12:50|15702.5|15582.5|15699.33|15579.33|15702.5|15582.5|15699.08|15579.08|10
1623186780000|2021-06-08 21:13:00|15699.48|15579.48|15707.66|15587.66|15707.95|15587.95|15699.48|15579.48|10
1623186790000|2021-06-08 21:13:10|15708.71|15588.71|15721.54|15601.54|15721.64|15601.64|15708.71|15588.71|10
1623186800000|2021-06-08 21:13:20|15724.02|15604.02|15734.63|15614.63|15734.63|15614.63|15724.02|15604.02|10
1623186810000|2021-06-08 21:13:30|15734.67|15614.67|15731.37|15611.37|15734.67|15614.67|15731.37|15611.37|10
1623186820000|2021-06-08 21:13:40|15730.89|15610.89|15729.63|15609.63|15730.96|15610.96|15729.63|15609.63|10
1623186830000|2021-06-08 21:13:50|15729.32|15609.32|15722.43|15602.43|15729.32|15609.32|15722.43|15602.43|10
1623186840000|2021-06-08 21:14:00|15721.48|15601.48|15721.02|15601.02|15721.83|15601.83|15721.02|15601.02|9
1623186850000|2021-06-08 21:14:10|15721.11|15601.11|15721.81|15601.81|15721.81|15601.81|15720.27|15600.27|10
1623186860000|2021-06-08 21:14:20|15722.09|15602.09|15724.61|15604.61|15724.61|15604.61|15722.09|15602.09|10
1623186870000|2021-06-08 21:14:30|15724.64|15604.64|15723.5|15603.5|15725.24|15605.24|15723.5|15603.5|10
1623186880000|2021-06-08 21:14:40|15723.47|15603.47|15724.44|15604.44|15724.44|15604.44|15722.56|15602.56|10
1623186890000|2021-06-08 21:14:50|15724.38|15604.38|15723.96|15603.96|15724.4|15604.4|15723.14|15603.14|9
1623186900000|2021-06-08 21:15:00|15725.5|15605.5|15725.72|15605.72|15725.72|15605.72|15724.22|15604.22|10
1623186910000|2021-06-08 21:15:10|15725.86|15605.86|15728.54|15608.54|15728.54|15608.54|15725.47|15605.47|10
1623186920000|2021-06-08 21:15:20|15728.86|15608.86|15726.92|15606.92|15728.92|15608.92|15726.92|15606.92|10
1623186930000|2021-06-08 21:15:30|15725.64|15605.64|15719.49|15599.49|15725.64|15605.64|15719.41|15599.41|10
1623186940000|2021-06-08 21:15:40|15719.2|15599.2|15716.31|15596.31|15719.72|15599.72|15716.31|15596.31|10
1623186950000|2021-06-08 21:15:50|15715.45|15595.45|15715.71|15595.71|15716.68|15596.68|15715.45|15595.45|10
1623186960000|2021-06-08 21:16:00|15716.11|15596.11|15716.19|15596.19|15716.49|15596.49|15715.76|15595.76|10
1623186970000|2021-06-08 21:16:10|15715.26|15595.26|15712.07|15592.07|15715.26|15595.26|15712.07|15592.07|10
1623186980000|2021-06-08 21:16:20|15712.01|15592.01|15708.64|15588.64|15712.01|15592.01|15708.64|15588.64|10
1623186990000|2021-06-08 21:16:30|15708.86|15588.86|15705.94|15585.94|15708.96|15588.96|15705.94|15585.94|10
1623187000000|2021-06-08 21:16:40|15705.2|15585.2|15703.82|15583.82|15705.73|15585.73|15703.82|15583.82|10
1623187010000|2021-06-08 21:16:50|15703.87|15583.87|15700.04|15580.04|15703.87|15583.87|15700.04|15580.04|10
1623187020000|2021-06-08 21:17:00|15700.01|15580.01|15696.51|15576.51|15700.01|15580.01|15696.09|15576.09|10
1623187030000|2021-06-08 21:17:10|15695.18|15575.18|15682.44|15562.44|15695.18|15575.18|15681.65|15561.65|10
1623187040000|2021-06-08 21:17:20|15682.65|15562.65|15670.46|15550.46|15682.65|15562.65|15669.69|15549.69|10
1623187050000|2021-06-08 21:17:30|15674.1|15554.1|15670.28|15550.28|15674.78|15554.78|15670.28|15550.28|10
1623187060000|2021-06-08 21:17:40|15669.83|15549.83|15666.24|15546.24|15669.83|15549.83|15666.24|15546.24|10
1623187070000|2021-06-08 21:17:50|15664.87|15544.87|15661.28|15541.28|15664.87|15544.87|15661.12|15541.12|10
1623187080000|2021-06-08 21:18:00|15661.32|15541.32|15658.56|15538.56|15662.17|15542.17|15658.56|15538.56|10
1623187090000|2021-06-08 21:18:10|15658.35|15538.35|15654.36|15534.36|15658.48|15538.48|15654.36|15534.36|10
1623187100000|2021-06-08 21:18:20|15655.28|15535.28|15650.38|15530.38|15655.28|15535.28|15650.38|15530.38|10
1623187110000|2021-06-08 21:18:30|15650.49|15530.49|15653.44|15533.44|15653.44|15533.44|15650.49|15530.49|10
1623187120000|2021-06-08 21:18:40|15653.95|15533.95|15658.99|15538.99|15658.99|15538.99|15653.95|15533.95|10
1623187130000|2021-06-08 21:18:50|15659.86|15539.86|15664.53|15544.53|15664.53|15544.53|15659.86|15539.86|10
1623187140000|2021-06-08 21:19:00|15664.47|15544.47|15666.97|15546.97|15667.57|15547.57|15664.47|15544.47|10
1623187150000|2021-06-08 21:19:10|15667.26|15547.26|15670.31|15550.31|15670.31|15550.31|15666.83|15546.83|10
1623187160000|2021-06-08 21:19:20|15669.97|15549.97|15671.05|15551.05|15671.05|15551.05|15669.69|15549.69|9
1623187170000|2021-06-08 21:19:30|15671.23|15551.23|15671.81|15551.81|15671.88|15551.88|15671.13|15551.13|10
1623187180000|2021-06-08 21:19:40|15671.64|15551.64|15672.83|15552.83|15672.93|15552.93|15671.64|15551.64|10
1623187190000|2021-06-08 21:19:50|15672.01|15552.01|15672.17|15552.17|15672.46|15552.46|15671.73|15551.73|10
1623187200000|2021-06-08 21:20:00|15672.35|15552.35|15672.3|15552.3|15672.76|15552.76|15671.64|15551.64|10
1623187210000|2021-06-08 21:20:10|15673.4|15553.4|15678.53|15558.53|15678.53|15558.53|15673.4|15553.4|10
1623187220000|2021-06-08 21:20:20|15678.35|15558.35|15676.73|15556.73|15678.78|15558.78|15676.73|15556.73|10
1623187230000|2021-06-08 21:20:30|15676.78|15556.78|15675.56|15555.56|15676.78|15556.78|15675.56|15555.56|10
1623187240000|2021-06-08 21:20:40|15675|15555|15673.6|15553.6|15675.38|15555.38|15673.6|15553.6|10
1623187250000|2021-06-08 21:20:50|15671.64|15551.64|15667.11|15547.11|15671.64|15551.64|15667.11|15547.11|10
1623187260000|2021-06-08 21:21:00|15663.67|15543.67|15669.44|15549.44|15669.56|15549.56|15663.67|15543.67|10
1623187270000|2021-06-08 21:21:10|15670.43|15550.43|15670.13|15550.13|15671.16|15551.16|15670.13|15550.13|10
1623187280000|2021-06-08 21:21:20|15669.3|15549.3|15669.02|15549.02|15669.89|15549.89|15669.02|15549.02|10
1623187290000|2021-06-08 21:21:30|15669.37|15549.37|15669.58|15549.58|15669.58|15549.58|15667.54|15547.54|9
1623187300000|2021-06-08 21:21:40|15669.8|15549.8|15670.33|15550.33|15671.66|15551.66|15669.8|15549.8|10
1623187310000|2021-06-08 21:21:50|15670.48|15550.48|15668.4|15548.4|15670.98|15550.98|15668.4|15548.4|9
1623187320000|2021-06-08 21:22:00|15667.45|15547.45|15664.21|15544.21|15667.45|15547.45|15664.13|15544.13|10
1623187330000|2021-06-08 21:22:10|15663.87|15543.87|15663.87|15543.87|15664.62|15544.62|15663.1|15543.1|10
1623187340000|2021-06-08 21:22:20|15663.43|15543.43|15661.95|15541.95|15663.83|15543.83|15661.95|15541.95|10
1623187350000|2021-06-08 21:22:30|15661.5|15541.5|15659.77|15539.77|15661.5|15541.5|15659.77|15539.77|10
1623187360000|2021-06-08 21:22:40|15660.01|15540.01|15660.25|15540.25|15660.4|15540.4|15660.01|15540.01|9
1623187370000|2021-06-08 21:22:50|15660.41|15540.41|15661.55|15541.55|15661.76|15541.76|15659.98|15539.98|10
1623187380000|2021-06-08 21:23:00|15661.05|15541.05|15660.45|15540.45|15661.76|15541.76|15659.94|15539.94|10
1623187390000|2021-06-08 21:23:10|15660.71|15540.71|15659.84|15539.84|15660.9|15540.9|15659.53|15539.53|10
1623187400000|2021-06-08 21:23:20|15659.92|15539.92|15662.45|15542.45|15662.51|15542.51|15659.92|15539.92|10
1623187410000|2021-06-08 21:23:30|15662.78|15542.78|15663.86|15543.86|15664.01|15544.01|15662.78|15542.78|10
1623187420000|2021-06-08 21:23:40|15663.55|15543.55|15666.36|15546.36|15666.63|15546.63|15663.55|15543.55|10
1623187430000|2021-06-08 21:23:50|15666.38|15546.38|15666.11|15546.11|15666.76|15546.76|15666.11|15546.11|9
1623187440000|2021-06-08 21:24:00|15666.02|15546.02|15666.83|15546.83|15666.84|15546.84|15665.67|15545.67|10
1623187450000|2021-06-08 21:24:10|15666.75|15546.75|15664.56|15544.56|15666.75|15546.75|15664.18|15544.18|9
1623187460000|2021-06-08 21:24:20|15664.51|15544.51|15661.71|15541.71|15664.51|15544.51|15661.71|15541.71|10
1623187470000|2021-06-08 21:24:30|15661.43|15541.43|15661.01|15541.01|15661.66|15541.66|15660.65|15540.65|10
1623187480000|2021-06-08 21:24:40|15662.06|15542.06|15666.06|15546.06|15666.06|15546.06|15662.06|15542.06|10
1623187490000|2021-06-08 21:24:50|15666.31|15546.31|15666.69|15546.69|15667.06|15547.06|15665.91|15545.91|10
1623187500000|2021-06-08 21:25:00|15667.71|15547.71|15668.61|15548.61|15668.72|15548.72|15667.71|15547.71|10
1623187510000|2021-06-08 21:25:10|15668.36|15548.36|15669.92|15549.92|15669.92|15549.92|15667.85|15547.85|10
1623187520000|2021-06-08 21:25:20|15669.71|15549.71|15671.33|15551.33|15671.33|15551.33|15669.59|15549.59|10
1623187530000|2021-06-08 21:25:30|15671.05|15551.05|15673.5|15553.5|15673.5|15553.5|15671.05|15551.05|10
1623187540000|2021-06-08 21:25:40|15674.06|15554.06|15676.17|15556.17|15676.17|15556.17|15674.06|15554.06|10
1623187550000|2021-06-08 21:25:50|15676.63|15556.63|15677.52|15557.52|15677.52|15557.52|15675.94|15555.94|10
1623187560000|2021-06-08 21:26:00|15679.79|15559.79|15693.47|15573.47|15693.47|15573.47|15679.79|15559.79|10
1623187570000|2021-06-08 21:26:10|15694.59|15574.59|15697.13|15577.13|15698.95|15578.95|15694.59|15574.59|10
1623187580000|2021-06-08 21:26:20|15697.55|15577.55|15696.39|15576.39|15697.86|15577.86|15695.25|15575.25|10
1623187590000|2021-06-08 21:26:30|15697.8|15577.8|15697.28|15577.28|15698.52|15578.52|15697.28|15577.28|9
1623187600000|2021-06-08 21:26:40|15697.99|15577.99|15694.41|15574.41|15698.14|15578.14|15694.3|15574.3|10
1623187610000|2021-06-08 21:26:50|15695.01|15575.01|15695.8|15575.8|15695.9|15575.9|15695.01|15575.01|10
1623187620000|2021-06-08 21:27:00|15694.8|15574.8|15695.51|15575.51|15695.51|15575.51|15692.95|15572.95|10
1623187630000|2021-06-08 21:27:10|15694.88|15574.88|15690.72|15570.72|15695.35|15575.35|15690.68|15570.68|10
1623187640000|2021-06-08 21:27:20|15689.84|15569.84|15686.76|15566.76|15689.84|15569.84|15686.76|15566.76|10
1623187650000|2021-06-08 21:27:30|15686.82|15566.82|15680.58|15560.58|15686.82|15566.82|15680.41|15560.41|10
1623187660000|2021-06-08 21:27:40|15680.09|15560.09|15677.98|15557.98|15680.09|15560.09|15677.98|15557.98|10
1623187670000|2021-06-08 21:27:50|15677.88|15557.88|15679.95|15559.95|15679.95|15559.95|15677.81|15557.81|10
1623187680000|2021-06-08 21:28:00|15679.43|15559.43|15677.1|15557.1|15679.49|15559.49|15677.1|15557.1|10
1623187690000|2021-06-08 21:28:10|15677.74|15557.74|15677.27|15557.27|15678.36|15558.36|15677.27|15557.27|10
1623187700000|2021-06-08 21:28:20|15675.72|15555.72|15675.62|15555.62|15676.63|15556.63|15675.62|15555.62|10
1623187710000|2021-06-08 21:28:30|15675.06|15555.06|15674.66|15554.66|15675.06|15555.06|15674.06|15554.06|10
1623187720000|2021-06-08 21:28:40|15674.42|15554.42|15673.67|15553.67|15674.49|15554.49|15673.59|15553.59|10
1623187730000|2021-06-08 21:28:50|15674.03|15554.03|15674.07|15554.07|15674.07|15554.07|15673.13|15553.13|10
1623187740000|2021-06-08 21:29:00|15673.78|15553.78|15673.63|15553.63|15674.43|15554.43|15673.11|15553.11|10
1623187750000|2021-06-08 21:29:10|15672.71|15552.71|15670.46|15550.46|15672.71|15552.71|15670.46|15550.46|9
1623187760000|2021-06-08 21:29:20|15670.54|15550.54|15670.35|15550.35|15670.54|15550.54|15668.22|15548.22|10
1623187770000|2021-06-08 21:29:30|15670.44|15550.44|15671.69|15551.69|15671.69|15551.69|15670.12|15550.12|10
1623187780000|2021-06-08 21:29:40|15671.74|15551.74|15669.07|15549.07|15672.23|15552.23|15669.07|15549.07|10
1623187790000|2021-06-08 21:29:50|15668.48|15548.48|15667.55|15547.55|15668.68|15548.68|15667.55|15547.55|10
1623187800000|2021-06-08 21:30:00|15667.53|15547.53|15667.2|15547.2|15667.53|15547.53|15666.14|15546.14|10
1623187810000|2021-06-08 21:30:10|15667.6|15547.6|15669.32|15549.32|15669.32|15549.32|15667.6|15547.6|10
1623187820000|2021-06-08 21:30:20|15669.19|15549.19|15670.15|15550.15|15670.17|15550.17|15669.19|15549.19|10
1623187830000|2021-06-08 21:30:30|15670.27|15550.27|15672.26|15552.26|15672.41|15552.41|15669.96|15549.96|10
1623187840000|2021-06-08 21:30:40|15672.96|15552.96|15671.39|15551.39|15674.11|15554.11|15671.39|15551.39|10
1623187850000|2021-06-08 21:30:50|15671.34|15551.34|15667.57|15547.57|15671.34|15551.34|15667.5|15547.5|10
1623187860000|2021-06-08 21:31:00|15667.26|15547.26|15665.74|15545.74|15667.34|15547.34|15665.6|15545.6|10
1623187870000|2021-06-08 21:31:10|15665.75|15545.75|15666.29|15546.29|15666.29|15546.29|15664.81|15544.81|10
1623187880000|2021-06-08 21:31:20|15666.55|15546.55|15664.25|15544.25|15666.55|15546.55|15664.25|15544.25|10
1623187890000|2021-06-08 21:31:30|15663.55|15543.55|15653.09|15533.09|15663.55|15543.55|15653.09|15533.09|10
1623187900000|2021-06-08 21:31:40|15652.99|15532.99|15652.97|15532.97|15652.99|15532.99|15652.52|15532.52|10
1623187910000|2021-06-08 21:31:50|15653.2|15533.2|15653.75|15533.75|15653.75|15533.75|15652.91|15532.91|10
1623187920000|2021-06-08 21:32:00|15654.05|15534.05|15653.61|15533.61|15654.43|15534.43|15653.41|15533.41|10
1623187930000|2021-06-08 21:32:10|15653.73|15533.73|15654.02|15534.02|15654.15|15534.15|15653.7|15533.7|8
1623187940000|2021-06-08 21:32:20|15653.92|15533.92|15656.18|15536.18|15656.18|15536.18|15653.92|15533.92|10
1623187950000|2021-06-08 21:32:30|15656.24|15536.24|15657.23|15537.23|15658.43|15538.43|15656.24|15536.24|10
1623187960000|2021-06-08 21:32:40|15657.73|15537.73|15660.12|15540.12|15660.15|15540.15|15657.73|15537.73|10
1623187970000|2021-06-08 21:32:50|15661.97|15541.97|15664.41|15544.41|15664.41|15544.41|15661.73|15541.73|10
1623187980000|2021-06-08 21:33:00|15664.47|15544.47|15666.1|15546.1|15666.37|15546.37|15664.47|15544.47|10
1623187990000|2021-06-08 21:33:10|15666.07|15546.07|15668.97|15548.97|15668.97|15548.97|15666.07|15546.07|9
1623188000000|2021-06-08 21:33:20|15668.96|15548.96|15670.99|15550.99|15671.02|15551.02|15668.77|15548.77|10
1623188010000|2021-06-08 21:33:30|15671.07|15551.07|15670.34|15550.34|15671.62|15551.62|15670.34|15550.34|10
1623188020000|2021-06-08 21:33:40|15670.15|15550.15|15669.85|15549.85|15670.6|15550.6|15669.71|15549.71|9
1623188030000|2021-06-08 21:33:50|15669.75|15549.75|15669.55|15549.55|15669.75|15549.75|15669.46|15549.46|10
1623188040000|2021-06-08 21:34:00|15668.99|15548.99|15667.06|15547.06|15669.11|15549.11|15667.04|15547.04|10
1623188050000|2021-06-08 21:34:10|15667.18|15547.18|15667.95|15547.95|15668.48|15548.48|15667.18|15547.18|10
1623188060000|2021-06-08 21:34:20|15667.93|15547.93|15667.59|15547.59|15667.99|15547.99|15667.57|15547.57|10
1623188070000|2021-06-08 21:34:30|15667.03|15547.03|15665.92|15545.92|15667.08|15547.08|15665.89|15545.89|10
1623188080000|2021-06-08 21:34:40|15665.74|15545.74|15664.58|15544.58|15665.74|15545.74|15664.58|15544.58|10
1623188090000|2021-06-08 21:34:50|15664.08|15544.08|15662.24|15542.24|15664.2|15544.2|15662.24|15542.24|10
1623188100000|2021-06-08 21:35:00|15661.45|15541.45|15659.26|15539.26|15661.45|15541.45|15659.26|15539.26|10
1623188110000|2021-06-08 21:35:10|15659.16|15539.16|15658.1|15538.1|15659.6|15539.6|15658.1|15538.1|9
1623188120000|2021-06-08 21:35:20|15657.07|15537.07|15654.79|15534.79|15657.44|15537.44|15654.79|15534.79|10
1623188130000|2021-06-08 21:35:30|15654.42|15534.42|15656.65|15536.65|15657.33|15537.33|15654.06|15534.06|10
1623188140000|2021-06-08 21:35:40|15656.06|15536.06|15655.36|15535.36|15656.06|15536.06|15655.36|15535.36|10
1623188150000|2021-06-08 21:35:50|15655.2|15535.2|15655.71|15535.71|15655.72|15535.72|15654.74|15534.74|9
1623188160000|2021-06-08 21:36:00|15655.54|15535.54|15655.38|15535.38|15655.92|15535.92|15654.47|15534.47|10
1623188170000|2021-06-08 21:36:10|15655.55|15535.55|15655.58|15535.58|15655.71|15535.71|15654.96|15534.96|10
1623188180000|2021-06-08 21:36:20|15655.54|15535.54|15653.28|15533.28|15655.54|15535.54|15653.28|15533.28|10
1623188190000|2021-06-08 21:36:30|15652.84|15532.84|15653.61|15533.61|15653.67|15533.67|15652.51|15532.51|8
1623188200000|2021-06-08 21:36:40|15653.57|15533.57|15651.32|15531.32|15653.57|15533.57|15651.32|15531.32|10
1623188210000|2021-06-08 21:36:50|15651.75|15531.75|15648.58|15528.58|15651.75|15531.75|15648.58|15528.58|10
1623188220000|2021-06-08 21:37:00|15648.1|15528.1|15643.66|15523.66|15648.1|15528.1|15643.66|15523.66|10
1623188230000|2021-06-08 21:37:10|15643.49|15523.49|15639.18|15519.18|15643.49|15523.49|15639.18|15519.18|9
1623188240000|2021-06-08 21:37:20|15638.76|15518.76|15622.66|15502.66|15638.76|15518.76|15622.66|15502.66|9
1623188250000|2021-06-08 21:37:30|15621.22|15501.22|15605.55|15485.55|15621.22|15501.22|15605.55|15485.55|10
1623188260000|2021-06-08 21:37:40|15603.38|15483.38|15589.4|15469.4|15603.38|15483.38|15589.4|15469.4|10
1623188270000|2021-06-08 21:37:50|15588.82|15468.82|15584.31|15464.31|15588.82|15468.82|15584.27|15464.27|10
1623188280000|2021-06-08 21:38:00|15584.5|15464.5|15582.8|15462.8|15585.48|15465.48|15582.8|15462.8|10
1623188290000|2021-06-08 21:38:10|15582.55|15462.55|15584.38|15464.38|15584.38|15464.38|15582.46|15462.46|10
1623188300000|2021-06-08 21:38:20|15584.2|15464.2|15584.76|15464.76|15585.29|15465.29|15579.79|15459.79|10
1623188310000|2021-06-08 21:38:30|15583.52|15463.52|15584.38|15464.38|15584.57|15464.57|15582.22|15462.22|10
1623188320000|2021-06-08 21:38:40|15585.64|15465.64|15586.03|15466.03|15588.35|15468.35|15585.64|15465.64|10
1623188330000|2021-06-08 21:38:50|15586.34|15466.34|15584.03|15464.03|15586.34|15466.34|15584.03|15464.03|10
1623188340000|2021-06-08 21:39:00|15582.95|15462.95|15566.67|15446.67|15582.95|15462.95|15566.67|15446.67|10
1623188350000|2021-06-08 21:39:10|15565.76|15445.76|15563.28|15443.28|15565.76|15445.76|15562.64|15442.64|10
1623188360000|2021-06-08 21:39:20|15563.12|15443.12|15555.34|15435.34|15563.34|15443.34|15555.34|15435.34|10
1623188370000|2021-06-08 21:39:30|15554.64|15434.64|15560.58|15440.58|15560.58|15440.58|15551.58|15431.58|10
1623188380000|2021-06-08 21:39:40|15561.95|15441.95|15575.82|15455.82|15575.82|15455.82|15561.95|15441.95|10
1623188390000|2021-06-08 21:39:50|15577.07|15457.07|15575.13|15455.13|15577.21|15457.21|15574.57|15454.57|10
1623188400000|2021-06-08 21:40:00|15574.44|15454.44|15571.06|15451.06|15574.44|15454.44|15570.69|15450.69|10
1623188410000|2021-06-08 21:40:10|15570.18|15450.18|15572.44|15452.44|15572.74|15452.74|15570.18|15450.18|10
1623188420000|2021-06-08 21:40:20|15572.88|15452.88|15575.2|15455.2|15575.2|15455.2|15572.7|15452.7|10
1623188430000|2021-06-08 21:40:30|15574.73|15454.73|15578.04|15458.04|15578.04|15458.04|15567.34|15447.34|10
1623188440000|2021-06-08 21:40:40|15577.41|15457.41|15580.74|15460.74|15580.74|15460.74|15576.17|15456.17|10
1623188450000|2021-06-08 21:40:50|15581.22|15461.22|15584.47|15464.47|15584.47|15464.47|15580.54|15460.54|9
1623188460000|2021-06-08 21:41:00|15584.82|15464.82|15593.02|15473.02|15593.02|15473.02|15584.82|15464.82|10
1623188470000|2021-06-08 21:41:10|15593.48|15473.48|15599.96|15479.96|15599.96|15479.96|15593.48|15473.48|9
1623188480000|2021-06-08 21:41:20|15599.78|15479.78|15599.91|15479.91|15600.24|15480.24|15598.53|15478.53|10
1623188490000|2021-06-08 21:41:30|15600.52|15480.52|15605.74|15485.74|15605.74|15485.74|15600.52|15480.52|10
1623188500000|2021-06-08 21:41:40|15608.38|15488.38|15612.57|15492.57|15612.57|15492.57|15608.38|15488.38|10
1623188510000|2021-06-08 21:41:50|15613.06|15493.06|15617.8|15497.8|15617.8|15497.8|15613.06|15493.06|10
1623188520000|2021-06-08 21:42:00|15617.78|15497.78|15621.56|15501.56|15621.56|15501.56|15617.78|15497.78|10
1623188530000|2021-06-08 21:42:10|15621.83|15501.83|15624|15504|15624.12|15504.12|15621.83|15501.83|9
1623188540000|2021-06-08 21:42:20|15624.38|15504.38|15620.57|15500.57|15624.38|15504.38|15620.57|15500.57|10
1623188550000|2021-06-08 21:42:30|15620.34|15500.34|15614.48|15494.48|15620.34|15500.34|15614.48|15494.48|10
1623188560000|2021-06-08 21:42:40|15613.98|15493.98|15612.98|15492.98|15613.98|15493.98|15612.76|15492.76|10
1623188570000|2021-06-08 21:42:50|15613.1|15493.1|15614.9|15494.9|15615.13|15495.13|15613.1|15493.1|10
1623188580000|2021-06-08 21:43:00|15614.66|15494.66|15618.28|15498.28|15618.28|15498.28|15614.66|15494.66|10
1623188590000|2021-06-08 21:43:10|15619.07|15499.07|15621.22|15501.22|15621.22|15501.22|15619.07|15499.07|9
1623188600000|2021-06-08 21:43:20|15621.47|15501.47|15625.67|15505.67|15625.67|15505.67|15621.47|15501.47|10
1623188610000|2021-06-08 21:43:30|15625.61|15505.61|15627.26|15507.26|15628.69|15508.69|15625.61|15505.61|10
1623188620000|2021-06-08 21:43:40|15627.03|15507.03|15623.68|15503.68|15627.03|15507.03|15623.68|15503.68|10
1623188630000|2021-06-08 21:43:50|15623.67|15503.67|15620.75|15500.75|15623.67|15503.67|15620.64|15500.64|9
1623188640000|2021-06-08 21:44:00|15620.96|15500.96|15626.16|15506.16|15626.16|15506.16|15620.96|15500.96|9
1623188650000|2021-06-08 21:44:10|15626.78|15506.78|15642.11|15522.11|15642.11|15522.11|15626.78|15506.78|9
1623188660000|2021-06-08 21:44:20|15642.2|15522.2|15643.14|15523.14|15644.35|15524.35|15642.2|15522.2|10
1623188670000|2021-06-08 21:44:30|15643.74|15523.74|15657.92|15537.92|15658.04|15538.04|15643.74|15523.74|10
1623188680000|2021-06-08 21:44:40|15658.51|15538.51|15662.73|15542.73|15663.04|15543.04|15658.51|15538.51|9
1623188690000|2021-06-08 21:44:50|15662.85|15542.85|15660.87|15540.87|15665.9|15545.9|15660.87|15540.87|10
1623188700000|2021-06-08 21:45:00|15661.19|15541.19|15668.67|15548.67|15668.67|15548.67|15661.19|15541.19|10
1623188710000|2021-06-08 21:45:10|15669.44|15549.44|15678.22|15558.22|15678.22|15558.22|15669.44|15549.44|10
1623188720000|2021-06-08 21:45:20|15676.82|15556.82|15684.3|15564.3|15684.3|15564.3|15676.82|15556.82|10
1623188730000|2021-06-08 21:45:30|15685.81|15565.81|15680.39|15560.39|15686.1|15566.1|15680.27|15560.27|10
1623188740000|2021-06-08 21:45:40|15680.36|15560.36|15696.58|15576.58|15696.58|15576.58|15680.36|15560.36|10
1623188750000|2021-06-08 21:45:50|15702.81|15582.81|15702.94|15582.94|15705.78|15585.78|15702.81|15582.81|10
1623188760000|2021-06-08 21:46:00|15704.05|15584.05|15685.56|15565.56|15704.05|15584.05|15683.17|15563.17|10
1623188770000|2021-06-08 21:46:10|15688.3|15568.3|15715.15|15595.15|15715.15|15595.15|15688.3|15568.3|10
1623188780000|2021-06-08 21:46:20|15712.52|15592.52|15713.38|15593.38|15714.71|15594.71|15712.52|15592.52|9
1623188790000|2021-06-08 21:46:30|15713.63|15593.63|15709.46|15589.46|15713.63|15593.63|15708.38|15588.38|10
1623188800000|2021-06-08 21:46:40|15710.46|15590.46|15718.02|15598.02|15718.02|15598.02|15710.45|15590.45|10
1623188810000|2021-06-08 21:46:50|15719.16|15599.16|15723.43|15603.43|15723.43|15603.43|15719.16|15599.16|10
1623188820000|2021-06-08 21:47:00|15723.48|15603.48|15727.14|15607.14|15727.14|15607.14|15723.28|15603.28|10
1623188830000|2021-06-08 21:47:10|15728.48|15608.48|15721.83|15601.83|15729.34|15609.34|15721.83|15601.83|10
1623188840000|2021-06-08 21:47:20|15719.47|15599.47|15716.66|15596.66|15719.47|15599.47|15716.66|15596.66|10
1623188850000|2021-06-08 21:47:30|15715.97|15595.97|15718.07|15598.07|15718.07|15598.07|15715|15595|10
1623188860000|2021-06-08 21:47:40|15717.6|15597.6|15718.11|15598.11|15718.84|15598.84|15717.58|15597.58|10
1623188870000|2021-06-08 21:47:50|15718.48|15598.48|15719.63|15599.63|15719.79|15599.79|15717|15597|10
1623188880000|2021-06-08 21:48:00|15719.11|15599.11|15724.28|15604.28|15724.28|15604.28|15719.11|15599.11|10
1623188890000|2021-06-08 21:48:10|15723.9|15603.9|15718.16|15598.16|15723.94|15603.94|15718.16|15598.16|10
1623188900000|2021-06-08 21:48:20|15718.03|15598.03|15718.7|15598.7|15718.7|15598.7|15717.12|15597.12|10
1623188910000|2021-06-08 21:48:30|15719.31|15599.31|15713.33|15593.33|15719.31|15599.31|15713.33|15593.33|10
1623188920000|2021-06-08 21:48:40|15712.95|15592.95|15716.7|15596.7|15716.7|15596.7|15712.95|15592.95|10
1623188930000|2021-06-08 21:48:50|15716.72|15596.72|15716.44|15596.44|15717.34|15597.34|15716.3|15596.3|10
1623188940000|2021-06-08 21:49:00|15715.95|15595.95|15713.6|15593.6|15715.95|15595.95|15712.51|15592.51|10
1623188950000|2021-06-08 21:49:10|15714.07|15594.07|15722.71|15602.71|15722.71|15602.71|15713.8|15593.8|10
1623188960000|2021-06-08 21:49:20|15723.82|15603.82|15727.83|15607.83|15727.83|15607.83|15723.07|15603.07|10
1623188970000|2021-06-08 21:49:30|15727.73|15607.73|15725.52|15605.52|15727.92|15607.92|15725.12|15605.12|10
1623188980000|2021-06-08 21:49:40|15722.8|15602.8|15713.17|15593.17|15722.8|15602.8|15713.11|15593.11|10
1623188990000|2021-06-08 21:49:50|15713.15|15593.15|15716.14|15596.14|15716.14|15596.14|15713.15|15593.15|10
1623189000000|2021-06-08 21:50:00|15716.29|15596.29|15718.88|15598.88|15719.04|15599.04|15716.29|15596.29|10
1623189010000|2021-06-08 21:50:10|15719.22|15599.22|15719.39|15599.39|15719.84|15599.84|15719.1|15599.1|10
1623189020000|2021-06-08 21:50:20|15719.88|15599.88|15719.64|15599.64|15719.88|15599.88|15719.07|15599.07|10
1623189030000|2021-06-08 21:50:30|15719.4|15599.4|15721.31|15601.31|15721.35|15601.35|15719.35|15599.35|10
1623189040000|2021-06-08 21:50:40|15723.7|15603.7|15727.43|15607.43|15727.43|15607.43|15723.7|15603.7|10
1623189050000|2021-06-08 21:50:50|15727.3|15607.3|15729.58|15609.58|15729.58|15609.58|15727.3|15607.3|10
1623189060000|2021-06-08 21:51:00|15729.76|15609.76|15731.89|15611.89|15731.89|15611.89|15729.76|15609.76|10
1623189070000|2021-06-08 21:51:10|15732.25|15612.25|15734.25|15614.25|15734.25|15614.25|15732.17|15612.17|10
1623189080000|2021-06-08 21:51:20|15735.01|15615.01|15732.92|15612.92|15735.98|15615.98|15732.47|15612.47|10
1623189090000|2021-06-08 21:51:30|15731.83|15611.83|15724.91|15604.91|15731.83|15611.83|15724.91|15604.91|10
1623189100000|2021-06-08 21:51:40|15724.95|15604.95|15726.13|15606.13|15726.13|15606.13|15724.86|15604.86|10
1623189110000|2021-06-08 21:51:50|15726.25|15606.25|15727.38|15607.38|15727.38|15607.38|15726.25|15606.25|10
1623189120000|2021-06-08 21:52:00|15727.77|15607.77|15733.51|15613.51|15733.51|15613.51|15727.77|15607.77|10
1623189130000|2021-06-08 21:52:10|15733.69|15613.69|15739.49|15619.49|15739.49|15619.49|15733.69|15613.69|8
1623189140000|2021-06-08 21:52:20|15739.62|15619.62|15737.33|15617.33|15739.62|15619.62|15737.33|15617.33|10
1623189150000|2021-06-08 21:52:30|15738.3|15618.3|15734.91|15614.91|15738.3|15618.3|15734.91|15614.91|9
1623189160000|2021-06-08 21:52:40|15734.8|15614.8|15737.29|15617.29|15738.12|15618.12|15734.8|15614.8|10
1623189170000|2021-06-08 21:52:50|15737.31|15617.31|15738.5|15618.5|15738.5|15618.5|15737.18|15617.18|10
1623189180000|2021-06-08 21:53:00|15738.57|15618.57|15743.12|15623.12|15743.12|15623.12|15738.26|15618.26|10
1623189190000|2021-06-08 21:53:10|15745.78|15625.78|15748.57|15628.57|15748.57|15628.57|15745.02|15625.02|10
1623189200000|2021-06-08 21:53:20|15749.19|15629.19|15748.87|15628.87|15750.61|15630.61|15748.87|15628.87|9
1623189210000|2021-06-08 21:53:30|15747.84|15627.84|15749.17|15629.17|15749.58|15629.58|15747.81|15627.81|10
1623189220000|2021-06-08 21:53:40|15749.71|15629.71|15749.6|15629.6|15750.44|15630.44|15749.52|15629.52|10
1623189230000|2021-06-08 21:53:50|15749.14|15629.14|15750.04|15630.04|15750.12|15630.12|15748.71|15628.71|10
1623189240000|2021-06-08 21:54:00|15749.65|15629.65|15743.16|15623.16|15749.65|15629.65|15743.16|15623.16|10
1623189250000|2021-06-08 21:54:10|15742.72|15622.72|15738.89|15618.89|15742.82|15622.82|15738.89|15618.89|9
1623189260000|2021-06-08 21:54:20|15737.02|15617.02|15732.82|15612.82|15737.02|15617.02|15732.53|15612.53|10
1623189270000|2021-06-08 21:54:30|15733.05|15613.05|15733.58|15613.58|15733.58|15613.58|15732.19|15612.19|10
1623189280000|2021-06-08 21:54:40|15734.61|15614.61|15738.19|15618.19|15738.19|15618.19|15734.61|15614.61|10
1623189290000|2021-06-08 21:54:50|15738.83|15618.83|15738.42|15618.42|15740.06|15620.06|15738.42|15618.42|10
1623189300000|2021-06-08 21:55:00|15738.11|15618.11|15735.42|15615.42|15738.51|15618.51|15735.4|15615.4|10
1623189310000|2021-06-08 21:55:10|15735.12|15615.12|15732.63|15612.63|15735.12|15615.12|15731.93|15611.93|10
1623189320000|2021-06-08 21:55:20|15732.88|15612.88|15728.06|15608.06|15732.88|15612.88|15728.06|15608.06|10
1623189330000|2021-06-08 21:55:30|15727.88|15607.88|15725.24|15605.24|15727.91|15607.91|15725.24|15605.24|10
1623189340000|2021-06-08 21:55:40|15725.06|15605.06|15720.24|15600.24|15725.06|15605.06|15720.24|15600.24|10
1623189350000|2021-06-08 21:55:50|15720.14|15600.14|15716.44|15596.44|15720.14|15600.14|15716.44|15596.44|10
1623189360000|2021-06-08 21:56:00|15715.58|15595.58|15718.45|15598.45|15719.45|15599.45|15715.58|15595.58|10
1623189370000|2021-06-08 21:56:10|15718.6|15598.6|15721.62|15601.62|15721.62|15601.62|15718.6|15598.6|8
1623189380000|2021-06-08 21:56:20|15722.03|15602.03|15724.49|15604.49|15724.49|15604.49|15722.03|15602.03|10
1623189390000|2021-06-08 21:56:30|15724.52|15604.52|15723.65|15603.65|15725.02|15605.02|15723.65|15603.65|10
1623189400000|2021-06-08 21:56:40|15723.13|15603.13|15719.39|15599.39|15723.13|15603.13|15719.39|15599.39|10
1623189410000|2021-06-08 21:56:50|15719.48|15599.48|15716.67|15596.67|15719.48|15599.48|15716.62|15596.62|10
1623189420000|2021-06-08 21:57:00|15717.11|15597.11|15710.29|15590.29|15717.18|15597.18|15710.29|15590.29|10
1623189430000|2021-06-08 21:57:10|15709.26|15589.26|15706.73|15586.73|15709.26|15589.26|15706.73|15586.73|10
1623189440000|2021-06-08 21:57:20|15706.29|15586.29|15700.45|15580.45|15706.29|15586.29|15700.15|15580.15|10
1623189450000|2021-06-08 21:57:30|15700.11|15580.11|15698.99|15578.99|15700.11|15580.11|15698.72|15578.72|10
1623189460000|2021-06-08 21:57:40|15698.32|15578.32|15697.99|15577.99|15698.92|15578.92|15697.93|15577.93|10
1623189470000|2021-06-08 21:57:50|15697.27|15577.27|15689.76|15569.76|15697.27|15577.27|15689.76|15569.76|10
1623189480000|2021-06-08 21:58:00|15689.72|15569.72|15686.48|15566.48|15689.72|15569.72|15686.21|15566.21|10
1623189490000|2021-06-08 21:58:10|15684.34|15564.34|15682.42|15562.42|15684.34|15564.34|15681.61|15561.61|10
1623189500000|2021-06-08 21:58:20|15681.93|15561.93|15686.45|15566.45|15686.45|15566.45|15681.03|15561.03|10
1623189510000|2021-06-08 21:58:30|15689.95|15569.95|15691.03|15571.03|15691.27|15571.27|15689.43|15569.43|10
1623189520000|2021-06-08 21:58:40|15691.66|15571.66|15691.08|15571.08|15692.39|15572.39|15691.08|15571.08|9
1623189530000|2021-06-08 21:58:50|15689.62|15569.62|15689.32|15569.32|15689.62|15569.62|15688.73|15568.73|10
1623189540000|2021-06-08 21:59:00|15688.24|15568.24|15686.24|15566.24|15688.24|15568.24|15685.96|15565.96|10
1623189550000|2021-06-08 21:59:10|15685.75|15565.75|15687.45|15567.45|15688.12|15568.12|15685.75|15565.75|10
1623189560000|2021-06-08 21:59:20|15687.5|15567.5|15687.29|15567.29|15687.75|15567.75|15686.92|15566.92|10
1623189570000|2021-06-08 21:59:30|15685.27|15565.27|15680.13|15560.13|15685.27|15565.27|15679.92|15559.92|10
1623189580000|2021-06-08 21:59:40|15679.95|15559.95|15674.89|15554.89|15679.95|15559.95|15674.89|15554.89|10
1623189590000|2021-06-08 21:59:50|15675|15555|15672.18|15552.18|15675|15555|15672.18|15552.18|10
1623189600000|2021-06-08 22:00:00|15670.5|15550.5|15664.14|15544.14|15670.5|15550.5|15663.94|15543.94|9
1623189610000|2021-06-08 22:00:10|15660.82|15540.82|15653.56|15533.56|15661.11|15541.11|15653.33|15533.33|10
1623189620000|2021-06-08 22:00:20|15654.22|15534.22|15650.96|15530.96|15654.22|15534.22|15650.96|15530.96|10
1623189630000|2021-06-08 22:00:30|15651.06|15531.06|15641.82|15521.82|15651.06|15531.06|15641.33|15521.33|10
1623189640000|2021-06-08 22:00:40|15642.02|15522.02|15639.99|15519.99|15642.21|15522.21|15639.99|15519.99|10
1623189650000|2021-06-08 22:00:50|15641.73|15521.73|15643.67|15523.67|15643.71|15523.71|15637.48|15517.48|9
1623189660000|2021-06-08 22:01:00|15644.34|15524.34|15654.16|15534.16|15654.16|15534.16|15644.34|15524.34|10
1623189670000|2021-06-08 22:01:10|15659.13|15539.13|15666.38|15546.38|15666.38|15546.38|15659.13|15539.13|10
1623189680000|2021-06-08 22:01:20|15666.39|15546.39|15667.83|15547.83|15668.18|15548.18|15666.14|15546.14|9
1623189690000|2021-06-08 22:01:30|15668|15548|15671.7|15551.7|15671.7|15551.7|15668|15548|10
1623189700000|2021-06-08 22:01:40|15671.56|15551.56|15668.03|15548.03|15671.67|15551.67|15668.03|15548.03|10
1623189710000|2021-06-08 22:01:50|15666.62|15546.62|15659.73|15539.73|15666.64|15546.64|15659.73|15539.73|10
1623189720000|2021-06-08 22:02:00|15658.12|15538.12|15650.98|15530.98|15658.12|15538.12|15650.98|15530.98|10
1623189730000|2021-06-08 22:02:10|15651.28|15531.28|15648.14|15528.14|15651.28|15531.28|15648|15528|10
1623189740000|2021-06-08 22:02:20|15647.81|15527.81|15649.06|15529.06|15649.06|15529.06|15647.81|15527.81|10
1623189750000|2021-06-08 22:02:30|15649.61|15529.61|15657.92|15537.92|15657.92|15537.92|15649.61|15529.61|10
1623189760000|2021-06-08 22:02:40|15658.43|15538.43|15661|15541|15661|15541|15657.86|15537.86|10
1623189770000|2021-06-08 22:02:50|15661.6|15541.6|15664.84|15544.84|15664.84|15544.84|15661.6|15541.6|10
1623189780000|2021-06-08 22:03:00|15664.86|15544.86|15664.88|15544.88|15665.8|15545.8|15664.63|15544.63|10
1623189790000|2021-06-08 22:03:10|15664.5|15544.5|15666.48|15546.48|15666.48|15546.48|15664.5|15544.5|10
1623189800000|2021-06-08 22:03:20|15666.46|15546.46|15666.74|15546.74|15666.74|15546.74|15665.43|15545.43|10
1623189810000|2021-06-08 22:03:30|15666.68|15546.68|15666.76|15546.76|15667.43|15547.43|15666.68|15546.68|9
1623189820000|2021-06-08 22:03:40|15667.25|15547.25|15674.36|15554.36|15674.36|15554.36|15667.25|15547.25|10
1623189830000|2021-06-08 22:03:50|15676.05|15556.05|15682.02|15562.02|15682.02|15562.02|15676.05|15556.05|10
1623189840000|2021-06-08 22:04:00|15683.79|15563.79|15690.71|15570.71|15690.71|15570.71|15683.79|15563.79|10
1623189850000|2021-06-08 22:04:10|15690.42|15570.42|15691.62|15571.62|15692.55|15572.55|15690.07|15570.07|10
1623189860000|2021-06-08 22:04:20|15690.52|15570.52|15686.91|15566.91|15690.52|15570.52|15686.91|15566.91|10
1623189870000|2021-06-08 22:04:30|15685.78|15565.78|15682.21|15562.21|15685.85|15565.85|15681.07|15561.07|10
1623189880000|2021-06-08 22:04:40|15681.88|15561.88|15677.25|15557.25|15681.88|15561.88|15676.49|15556.49|10
1623189890000|2021-06-08 22:04:50|15676.96|15556.96|15676.35|15556.35|15676.96|15556.96|15675.47|15555.47|10
1623189900000|2021-06-08 22:05:00|15677.06|15557.06|15677.57|15557.57|15677.9|15557.9|15677|15557|9
1623189910000|2021-06-08 22:05:10|15678.13|15558.13|15679.67|15559.67|15679.87|15559.87|15678.13|15558.13|10
1623189920000|2021-06-08 22:05:20|15679.75|15559.75|15680.07|15560.07|15680.56|15560.56|15679.75|15559.75|10
1623189930000|2021-06-08 22:05:30|15680.98|15560.98|15684.76|15564.76|15684.76|15564.76|15680.98|15560.98|10
1623189940000|2021-06-08 22:05:40|15685.42|15565.42|15687.14|15567.14|15687.17|15567.17|15685.42|15565.42|10
1623189950000|2021-06-08 22:05:50|15688.13|15568.13|15690.49|15570.49|15690.49|15570.49|15687.64|15567.64|9
1623189960000|2021-06-08 22:06:00|15690.77|15570.77|15690.49|15570.49|15691.93|15571.93|15689.49|15569.49|10
1623189970000|2021-06-08 22:06:10|15689.52|15569.52|15688.27|15568.27|15689.52|15569.52|15687.77|15567.77|10
1623189980000|2021-06-08 22:06:20|15688.37|15568.37|15687.44|15567.44|15688.41|15568.41|15687.37|15567.37|9
1623189990000|2021-06-08 22:06:30|15687.24|15567.24|15686.03|15566.03|15687.62|15567.62|15686.03|15566.03|10
1623190000000|2021-06-08 22:06:40|15685.44|15565.44|15681.47|15561.47|15685.44|15565.44|15681.43|15561.43|10
1623190010000|2021-06-08 22:06:50|15680.05|15560.05|15681.33|15561.33|15681.35|15561.35|15680.05|15560.05|10
1623190020000|2021-06-08 22:07:00|15681.31|15561.31|15686.14|15566.14|15686.14|15566.14|15681|15561|10
1623190030000|2021-06-08 22:07:10|15687.17|15567.17|15688.79|15568.79|15689.5|15569.5|15687.13|15567.13|10
1623190040000|2021-06-08 22:07:20|15687.77|15567.77|15686.97|15566.97|15687.79|15567.79|15686.76|15566.76|10
1623190050000|2021-06-08 22:07:30|15686.78|15566.78|15684.1|15564.1|15686.78|15566.78|15684.1|15564.1|10
1623190060000|2021-06-08 22:07:40|15683.45|15563.45|15683.21|15563.21|15683.45|15563.45|15682.23|15562.23|10
1623190070000|2021-06-08 22:07:50|15683.92|15563.92|15686.19|15566.19|15686.67|15566.67|15683.92|15563.92|10
1623190080000|2021-06-08 22:08:00|15686.16|15566.16|15688.66|15568.66|15688.66|15568.66|15685.84|15565.84|10
1623190090000|2021-06-08 22:08:10|15689.03|15569.03|15690.69|15570.69|15690.69|15570.69|15689.03|15569.03|10
1623190100000|2021-06-08 22:08:20|15691.67|15571.67|15693.36|15573.36|15693.36|15573.36|15691.49|15571.49|10
1623190110000|2021-06-08 22:08:30|15693.35|15573.35|15694.12|15574.12|15694.12|15574.12|15693.35|15573.35|10
1623190120000|2021-06-08 22:08:40|15693.88|15573.88|15693.56|15573.56|15694.36|15574.36|15693.48|15573.48|9
1623190130000|2021-06-08 22:08:50|15693.12|15573.12|15692.57|15572.57|15693.96|15573.96|15691.56|15571.56|10
1623190140000|2021-06-08 22:09:00|15692.08|15572.08|15690.38|15570.38|15692.08|15572.08|15690.38|15570.38|9
1623190150000|2021-06-08 22:09:10|15689.66|15569.66|15689.46|15569.46|15689.83|15569.83|15689.2|15569.2|10
1623190160000|2021-06-08 22:09:20|15689.39|15569.39|15691.39|15571.39|15691.39|15571.39|15689.39|15569.39|8
1623190170000|2021-06-08 22:09:30|15691.5|15571.5|15693.45|15573.45|15693.45|15573.45|15691.5|15571.5|9
1623190180000|2021-06-08 22:09:40|15694.38|15574.38|15694.86|15574.86|15694.95|15574.95|15694.15|15574.15|10
1623190190000|2021-06-08 22:09:50|15694.92|15574.92|15694.29|15574.29|15695.05|15575.05|15694.12|15574.12|10
1623190200000|2021-06-08 22:10:00|15694.33|15574.33|15696.41|15576.41|15696.98|15576.98|15694.23|15574.23|10
1623190210000|2021-06-08 22:10:10|15696.59|15576.59|15693.49|15573.49|15697.25|15577.25|15693.49|15573.49|10
1623190220000|2021-06-08 22:10:20|15693.27|15573.27|15694.76|15574.76|15695.15|15575.15|15693.27|15573.27|10
1623190230000|2021-06-08 22:10:30|15695.15|15575.15|15696.35|15576.35|15696.78|15576.78|15695.15|15575.15|9
1623190240000|2021-06-08 22:10:40|15696|15576|15694.35|15574.35|15696|15576|15694.29|15574.29|10
1623190250000|2021-06-08 22:10:50|15694.28|15574.28|15690.92|15570.92|15694.44|15574.44|15690.85|15570.85|10
1623190260000|2021-06-08 22:11:00|15690.08|15570.08|15687.27|15567.27|15690.16|15570.16|15686.9|15566.9|10
1623190270000|2021-06-08 22:11:10|15686.72|15566.72|15683.76|15563.76|15686.88|15566.88|15683.76|15563.76|10
1623190280000|2021-06-08 22:11:20|15683.71|15563.71|15679.31|15559.31|15683.71|15563.71|15679.31|15559.31|10
1623190290000|2021-06-08 22:11:30|15679.19|15559.19|15675.33|15555.33|15679.19|15559.19|15675.33|15555.33|10
1623190300000|2021-06-08 22:11:40|15675.31|15555.31|15674.45|15554.45|15675.34|15555.34|15674.42|15554.42|10
1623190310000|2021-06-08 22:11:50|15674.48|15554.48|15675.27|15555.27|15675.29|15555.29|15674.3|15554.3|10
1623190320000|2021-06-08 22:12:00|15675.69|15555.69|15673.6|15553.6|15675.69|15555.69|15673.6|15553.6|10
1623190330000|2021-06-08 22:12:10|15673.48|15553.48|15670.93|15550.93|15673.48|15553.48|15670.64|15550.64|10
1623190340000|2021-06-08 22:12:20|15671.02|15551.02|15668.2|15548.2|15671.02|15551.02|15668.18|15548.18|10
1623190350000|2021-06-08 22:12:30|15666.07|15546.07|15658.47|15538.47|15666.07|15546.07|15658.47|15538.47|9
1623190360000|2021-06-08 22:12:40|15654.31|15534.31|15653.65|15533.65|15656.34|15536.34|15653.65|15533.65|10
1623190370000|2021-06-08 22:12:50|15653.69|15533.69|15658.35|15538.35|15658.35|15538.35|15653.69|15533.69|10
1623190380000|2021-06-08 22:13:00|15658.65|15538.65|15663.48|15543.48|15663.48|15543.48|15658.65|15538.65|10
1623190390000|2021-06-08 22:13:10|15664.32|15544.32|15664.9|15544.9|15665.4|15545.4|15663.6|15543.6|10
1623190400000|2021-06-08 22:13:20|15663.2|15543.2|15659.42|15539.42|15663.2|15543.2|15659.04|15539.04|10
1623190410000|2021-06-08 22:13:30|15659.64|15539.64|15658.55|15538.55|15659.81|15539.81|15658.3|15538.3|10
1623190420000|2021-06-08 22:13:40|15658.19|15538.19|15659.54|15539.54|15659.68|15539.68|15657.79|15537.79|10
1623190430000|2021-06-08 22:13:50|15659.05|15539.05|15658.57|15538.57|15659.59|15539.59|15657.97|15537.97|9
1623190440000|2021-06-08 22:14:00|15658.65|15538.65|15661.23|15541.23|15661.23|15541.23|15658.65|15538.65|9
1623190450000|2021-06-08 22:14:10|15661.39|15541.39|15661.09|15541.09|15661.58|15541.58|15660.34|15540.34|10
1623190460000|2021-06-08 22:14:20|15660.71|15540.71|15659.98|15539.98|15660.71|15540.71|15659.74|15539.74|10
1623190470000|2021-06-08 22:14:30|15659.89|15539.89|15656.34|15536.34|15659.89|15539.89|15656.34|15536.34|10
1623190480000|2021-06-08 22:14:40|15656.35|15536.35|15657.61|15537.61|15657.71|15537.71|15656.27|15536.27|10
1623190490000|2021-06-08 22:14:50|15657.28|15537.28|15657.4|15537.4|15657.58|15537.58|15655.76|15535.76|10
1623190500000|2021-06-08 22:15:00|15657.77|15537.77|15661.96|15541.96|15661.96|15541.96|15657.77|15537.77|10
1623190510000|2021-06-08 22:15:10|15662.05|15542.05|15662.34|15542.34|15662.57|15542.57|15661.81|15541.81|10
1623190520000|2021-06-08 22:15:20|15663.37|15543.37|15671.88|15551.88|15671.88|15551.88|15663.37|15543.37|10
1623190530000|2021-06-08 22:15:30|15672.71|15552.71|15676.25|15556.25|15676.25|15556.25|15672.71|15552.71|9
1623190540000|2021-06-08 22:15:40|15676.63|15556.63|15682.34|15562.34|15682.34|15562.34|15676.63|15556.63|10
1623190550000|2021-06-08 22:15:50|15682.86|15562.86|15689.86|15569.86|15689.86|15569.86|15682.86|15562.86|10
1623190560000|2021-06-08 22:16:00|15689.88|15569.88|15692.46|15572.46|15692.46|15572.46|15689.87|15569.87|10
1623190570000|2021-06-08 22:16:10|15692.82|15572.82|15695.71|15575.71|15696.16|15576.16|15692.82|15572.82|10
1623190580000|2021-06-08 22:16:20|15696.44|15576.44|15698.87|15578.87|15698.87|15578.87|15696.44|15576.44|10
1623190590000|2021-06-08 22:16:30|15698.54|15578.54|15697.88|15577.88|15699.04|15579.04|15697.84|15577.84|9
1623190600000|2021-06-08 22:16:40|15697.98|15577.98|15696.8|15576.8|15697.98|15577.98|15696.12|15576.12|10
1623190610000|2021-06-08 22:16:50|15696.62|15576.62|15701.06|15581.06|15701.06|15581.06|15696.62|15576.62|10
1623190620000|2021-06-08 22:17:00|15700.79|15580.79|15701.69|15581.69|15701.75|15581.75|15700.51|15580.51|10
1623190630000|2021-06-08 22:17:10|15701.96|15581.96|15704.04|15584.04|15704.4|15584.4|15701.96|15581.96|10
1623190640000|2021-06-08 22:17:20|15704.47|15584.47|15713.31|15593.31|15713.31|15593.31|15704.47|15584.47|10
1623190650000|2021-06-08 22:17:30|15714.5|15594.5|15727.75|15607.75|15727.75|15607.75|15714.5|15594.5|10
1623190660000|2021-06-08 22:17:40|15729.05|15609.05|15734.58|15614.58|15738.24|15618.24|15729.05|15609.05|10
1623190670000|2021-06-08 22:17:50|15734.79|15614.79|15736.47|15616.47|15736.47|15616.47|15731.12|15611.12|10
1623190680000|2021-06-08 22:18:00|15737.04|15617.04|15738.78|15618.78|15739|15619|15736.52|15616.52|9
1623190690000|2021-06-08 22:18:10|15738.69|15618.69|15743.96|15623.96|15743.96|15623.96|15738.5|15618.5|10
1623190700000|2021-06-08 22:18:20|15744.04|15624.04|15747.96|15627.96|15748.16|15628.16|15744.04|15624.04|10
1623190710000|2021-06-08 22:18:30|15748.37|15628.37|15749.93|15629.93|15750.04|15630.04|15748.37|15628.37|10
1623190720000|2021-06-08 22:18:40|15750.31|15630.31|15750.46|15630.46|15751.04|15631.04|15750.31|15630.31|10
1623190730000|2021-06-08 22:18:50|15750.02|15630.02|15747.89|15627.89|15750.02|15630.02|15747.71|15627.71|10
1623190740000|2021-06-08 22:19:00|15746.5|15626.5|15742.31|15622.31|15746.86|15626.86|15742.31|15622.31|10
1623190750000|2021-06-08 22:19:10|15743.2|15623.2|15742.61|15622.61|15743.2|15623.2|15741.87|15621.87|10
1623190760000|2021-06-08 22:19:20|15742.58|15622.58|15740.09|15620.09|15742.58|15622.58|15740.04|15620.04|10
1623190770000|2021-06-08 22:19:30|15739.97|15619.97|15736.7|15616.7|15740.95|15620.95|15736.16|15616.16|10
1623190780000|2021-06-08 22:19:40|15736.3|15616.3|15734.78|15614.78|15736.4|15616.4|15734.78|15614.78|10
1623190790000|2021-06-08 22:19:50|15734.69|15614.69|15735.04|15615.04|15735.04|15615.04|15734.31|15614.31|9
1623190800000|2021-06-08 22:20:00|15735.12|15615.12|15740.9|15620.9|15740.9|15620.9|15735.12|15615.12|10
1623190810000|2021-06-08 22:20:10|15742.44|15622.44|15748.23|15628.23|15748.63|15628.63|15742.44|15622.44|10
1623190820000|2021-06-08 22:20:20|15747.8|15627.8|15747.91|15627.91|15747.92|15627.92|15746.47|15626.47|9
1623190830000|2021-06-08 22:20:30|15747.7|15627.7|15747.15|15627.15|15748.28|15628.28|15747.08|15627.08|10
1623190840000|2021-06-08 22:20:40|15746.7|15626.7|15744.35|15624.35|15746.7|15626.7|15744.35|15624.35|10
1623190850000|2021-06-08 22:20:50|15744.16|15624.16|15742.97|15622.97|15744.16|15624.16|15742.73|15622.73|10
1623190860000|2021-06-08 22:21:00|15742.92|15622.92|15744.46|15624.46|15744.48|15624.48|15742.92|15622.92|10
1623190870000|2021-06-08 22:21:10|15745.09|15625.09|15743.77|15623.77|15745.41|15625.41|15743.77|15623.77|10
1623190880000|2021-06-08 22:21:20|15742.94|15622.94|15743.93|15623.93|15743.93|15623.93|15742.74|15622.74|10
1623190890000|2021-06-08 22:21:30|15743.65|15623.65|15742.02|15622.02|15743.85|15623.85|15741.85|15621.85|10
1623190900000|2021-06-08 22:21:40|15742|15622|15739.17|15619.17|15742.41|15622.41|15739.17|15619.17|10
1623190910000|2021-06-08 22:21:50|15739|15619|15737.03|15617.03|15739|15619|15736.71|15616.71|10
1623190920000|2021-06-08 22:22:00|15736.84|15616.84|15737.45|15617.45|15738.6|15618.6|15736.84|15616.84|10
1623190930000|2021-06-08 22:22:10|15737.52|15617.52|15734.86|15614.86|15737.52|15617.52|15734.34|15614.34|10
1623190940000|2021-06-08 22:22:20|15735.34|15615.34|15735.99|15615.99|15735.99|15615.99|15734.1|15614.1|9
1623190950000|2021-06-08 22:22:30|15735.66|15615.66|15735.93|15615.93|15736.27|15616.27|15735.28|15615.28|9
1623190960000|2021-06-08 22:22:40|15735.99|15615.99|15738.34|15618.34|15738.49|15618.49|15735.95|15615.95|10
1623190970000|2021-06-08 22:22:50|15738.73|15618.73|15740.31|15620.31|15740.33|15620.33|15738.73|15618.73|9
1623190980000|2021-06-08 22:23:00|15740.33|15620.33|15739.75|15619.75|15740.33|15620.33|15739.17|15619.17|10
1623190990000|2021-06-08 22:23:10|15739.51|15619.51|15741.95|15621.95|15742.22|15622.22|15739.51|15619.51|9
1623191000000|2021-06-08 22:23:20|15741.94|15621.94|15748.08|15628.08|15748.21|15628.21|15741.94|15621.94|10
1623191010000|2021-06-08 22:23:30|15748.07|15628.07|15750.26|15630.26|15750.26|15630.26|15748.07|15628.07|10
1623191020000|2021-06-08 22:23:40|15750.47|15630.47|15751.4|15631.4|15751.47|15631.47|15750.47|15630.47|10
1623191030000|2021-06-08 22:23:50|15751.56|15631.56|15752.42|15632.42|15752.42|15632.42|15751.56|15631.56|9
1623191040000|2021-06-08 22:24:00|15752.38|15632.38|15750.49|15630.49|15752.38|15632.38|15750.49|15630.49|10
1623191050000|2021-06-08 22:24:10|15750.05|15630.05|15745.39|15625.39|15750.34|15630.34|15744.79|15624.79|10
1623191060000|2021-06-08 22:24:20|15746.23|15626.23|15740.84|15620.84|15746.23|15626.23|15740.49|15620.49|10
1623191070000|2021-06-08 22:24:30|15740.15|15620.15|15739.78|15619.78|15740.36|15620.36|15739.61|15619.61|10
1623191080000|2021-06-08 22:24:40|15739.68|15619.68|15737.74|15617.74|15739.8|15619.8|15737.74|15617.74|10
1623191090000|2021-06-08 22:24:50|15738.41|15618.41|15739.65|15619.65|15739.65|15619.65|15737.85|15617.85|10
1623191100000|2021-06-08 22:25:00|15740.53|15620.53|15742.46|15622.46|15742.73|15622.73|15740.53|15620.53|10
1623191110000|2021-06-08 22:25:10|15742.78|15622.78|15747.11|15627.11|15747.42|15627.42|15742.78|15622.78|10
1623191120000|2021-06-08 22:25:20|15747.05|15627.05|15749.64|15629.64|15749.64|15629.64|15747.05|15627.05|10
1623191130000|2021-06-08 22:25:30|15750.13|15630.13|15755.62|15635.62|15755.62|15635.62|15750.13|15630.13|8
1623191140000|2021-06-08 22:25:40|15757.13|15637.13|15763.38|15643.38|15763.48|15643.48|15757.13|15637.13|10
1623191150000|2021-06-08 22:25:50|15764.97|15644.97|15764.39|15644.39|15766.53|15646.53|15763.1|15643.1|10
1623191160000|2021-06-08 22:26:00|15763.72|15643.72|15760.86|15640.86|15763.76|15643.76|15760.81|15640.81|9
1623191170000|2021-06-08 22:26:10|15760.91|15640.91|15761.72|15641.72|15761.72|15641.72|15760.45|15640.45|9
1623191180000|2021-06-08 22:26:20|15761.82|15641.82|15761.06|15641.06|15762.05|15642.05|15761.06|15641.06|10
1623191190000|2021-06-08 22:26:30|15760.73|15640.73|15759.51|15639.51|15761.07|15641.07|15759.51|15639.51|9
1623191200000|2021-06-08 22:26:40|15759.68|15639.68|15758.88|15638.88|15760.22|15640.22|15758.88|15638.88|10
1623191210000|2021-06-08 22:26:50|15759.07|15639.07|15762.3|15642.3|15762.59|15642.59|15759.07|15639.07|9
1623191220000|2021-06-08 22:27:00|15762.85|15642.85|15761.33|15641.33|15762.85|15642.85|15760.83|15640.83|10
1623191230000|2021-06-08 22:27:10|15761.63|15641.63|15763.88|15643.88|15763.88|15643.88|15761.45|15641.45|10
1623191240000|2021-06-08 22:27:20|15763.7|15643.7|15762.97|15642.97|15763.7|15643.7|15762.97|15642.97|10
1623191250000|2021-06-08 22:27:30|15761.91|15641.91|15760.43|15640.43|15761.91|15641.91|15760.43|15640.43|10
1623191260000|2021-06-08 22:27:40|15760.7|15640.7|15762.5|15642.5|15762.5|15642.5|15760.7|15640.7|10
1623191270000|2021-06-08 22:27:50|15762.07|15642.07|15762.83|15642.83|15762.83|15642.83|15761.55|15641.55|10
1623191280000|2021-06-08 22:28:00|15762.9|15642.9|15765.52|15645.52|15765.52|15645.52|15762.51|15642.51|10
1623191290000|2021-06-08 22:28:10|15766.15|15646.15|15768.48|15648.48|15768.48|15648.48|15766.15|15646.15|10
1623191300000|2021-06-08 22:28:20|15768.57|15648.57|15769.45|15649.45|15769.49|15649.49|15768.43|15648.43|10
1623191310000|2021-06-08 22:28:30|15770.03|15650.03|15771.02|15651.02|15771.33|15651.33|15770.03|15650.03|9
1623191320000|2021-06-08 22:28:40|15771.11|15651.11|15769.27|15649.27|15771.11|15651.11|15769.27|15649.27|9
1623191330000|2021-06-08 22:28:50|15769.04|15649.04|15768.28|15648.28|15769.04|15649.04|15767.68|15647.68|10
1623191340000|2021-06-08 22:29:00|15767.98|15647.98|15765.43|15645.43|15767.98|15647.98|15765.43|15645.43|10
1623191350000|2021-06-08 22:29:10|15765.31|15645.31|15764|15644|15765.31|15645.31|15764|15644|10
1623191360000|2021-06-08 22:29:20|15763.91|15643.91|15760.43|15640.43|15763.91|15643.91|15760.35|15640.35|10
1623191370000|2021-06-08 22:29:30|15758.97|15638.97|15756.96|15636.96|15758.97|15638.97|15756.33|15636.33|10
1623191380000|2021-06-08 22:29:40|15756.64|15636.64|15757.33|15637.33|15757.45|15637.45|15756.25|15636.25|10
1623191390000|2021-06-08 22:29:50|15756.9|15636.9|15759.29|15639.29|15760.04|15640.04|15756.9|15636.9|10
1623191400000|2021-06-08 22:30:00|15759.26|15639.26|15759.31|15639.31|15759.88|15639.88|15758.87|15638.87|9
1623191410000|2021-06-08 22:30:10|15760.04|15640.04|15763.16|15643.16|15763.43|15643.43|15760.04|15640.04|9
1623191420000|2021-06-08 22:30:20|15763.29|15643.29|15769.07|15649.07|15769.07|15649.07|15763.29|15643.29|10
1623191430000|2021-06-08 22:30:30|15769.58|15649.58|15777.37|15657.37|15777.37|15657.37|15769.58|15649.58|9
1623191440000|2021-06-08 22:30:40|15778.01|15658.01|15776.83|15656.83|15778.01|15658.01|15776.57|15656.57|10
1623191450000|2021-06-08 22:30:50|15777.15|15657.15|15776.27|15656.27|15777.5|15657.5|15776.27|15656.27|10
1623191460000|2021-06-08 22:31:00|15776.24|15656.24|15778.3|15658.3|15778.3|15658.3|15775.78|15655.78|10
1623191470000|2021-06-08 22:31:10|15779.28|15659.28|15783.99|15663.99|15783.99|15663.99|15779.28|15659.28|10
1623191480000|2021-06-08 22:31:20|15784.11|15664.11|15787.91|15667.91|15787.91|15667.91|15783.59|15663.59|10
1623191490000|2021-06-08 22:31:30|15787.8|15667.8|15814.96|15694.96|15815.32|15695.32|15787.8|15667.8|10
1623191500000|2021-06-08 22:31:40|15815.17|15695.17|15821|15701|15821|15701|15815.17|15695.17|10
1623191510000|2021-06-08 22:31:50|15820.2|15700.2|15813.57|15693.57|15820.2|15700.2|15813.57|15693.57|10
1623191520000|2021-06-08 22:32:00|15813.52|15693.52|15807.51|15687.51|15813.52|15693.52|15807.51|15687.51|9
1623191530000|2021-06-08 22:32:10|15808.22|15688.22|15807.8|15687.8|15809.41|15689.41|15807.26|15687.26|10
1623191540000|2021-06-08 22:32:20|15807.03|15687.03|15804.18|15684.18|15807.03|15687.03|15803.39|15683.39|10
1623191550000|2021-06-08 22:32:30|15804.51|15684.51|15802.27|15682.27|15805.21|15685.21|15802.27|15682.27|10
1623191560000|2021-06-08 22:32:40|15802.06|15682.06|15799.37|15679.37|15802.44|15682.44|15799.37|15679.37|10
1623191570000|2021-06-08 22:32:50|15798.57|15678.57|15793.67|15673.67|15798.57|15678.57|15793.67|15673.67|10
1623191580000|2021-06-08 22:33:00|15793.93|15673.93|15784.09|15664.09|15793.93|15673.93|15784.09|15664.09|9
1623191590000|2021-06-08 22:33:10|15783.01|15663.01|15774.8|15654.8|15783.01|15663.01|15774.8|15654.8|10
1623191600000|2021-06-08 22:33:20|15774.85|15654.85|15771.17|15651.17|15774.85|15654.85|15770.79|15650.79|10
1623191610000|2021-06-08 22:33:30|15770.01|15650.01|15768.06|15648.06|15770.01|15650.01|15768.06|15648.06|9
1623191620000|2021-06-08 22:33:40|15767.74|15647.74|15764.56|15644.56|15767.74|15647.74|15764.56|15644.56|10
1623191630000|2021-06-08 22:33:50|15764.09|15644.09|15763.12|15643.12|15764.48|15644.48|15762.7|15642.7|9
1623191640000|2021-06-08 22:34:00|15763.43|15643.43|15761.49|15641.49|15765.29|15645.29|15761.49|15641.49|10
1623191650000|2021-06-08 22:34:10|15761.84|15641.84|15764.76|15644.76|15764.87|15644.87|15761.42|15641.42|10
1623191660000|2021-06-08 22:34:20|15765.44|15645.44|15766.08|15646.08|15766.3|15646.3|15765.44|15645.44|10
1623191670000|2021-06-08 22:34:30|15765.98|15645.98|15765.23|15645.23|15766.39|15646.39|15765.23|15645.23|10
1623191680000|2021-06-08 22:34:40|15765.41|15645.41|15758.84|15638.84|15765.41|15645.41|15758.84|15638.84|10
1623191690000|2021-06-08 22:34:50|15758.48|15638.48|15755.87|15635.87|15758.48|15638.48|15755.87|15635.87|10
1623191700000|2021-06-08 22:35:00|15752.75|15632.75|15749.21|15629.21|15752.75|15632.75|15748.96|15628.96|10
1623191710000|2021-06-08 22:35:10|15749.01|15629.01|15745.86|15625.86|15749.01|15629.01|15745.86|15625.86|10
1623191720000|2021-06-08 22:35:20|15745.05|15625.05|15740.32|15620.32|15745.05|15625.05|15740.32|15620.32|10
1623191730000|2021-06-08 22:35:30|15740.18|15620.18|15737.47|15617.47|15740.18|15620.18|15737.47|15617.47|10
1623191740000|2021-06-08 22:35:40|15736.38|15616.38|15735.56|15615.56|15736.55|15616.55|15735.08|15615.08|10
1623191750000|2021-06-08 22:35:50|15736.33|15616.33|15736.2|15616.2|15737.43|15617.43|15736.2|15616.2|10
1623191760000|2021-06-08 22:36:00|15736.32|15616.32|15730.62|15610.62|15736.32|15616.32|15730.59|15610.59|10
1623191770000|2021-06-08 22:36:10|15730.64|15610.64|15725.63|15605.63|15730.64|15610.64|15725.63|15605.63|10
1623191780000|2021-06-08 22:36:20|15725.54|15605.54|15723.6|15603.6|15725.54|15605.54|15723.6|15603.6|10
1623191790000|2021-06-08 22:36:30|15722.46|15602.46|15720.16|15600.16|15722.68|15602.68|15720.16|15600.16|10
1623191800000|2021-06-08 22:36:40|15719.15|15599.15|15717.5|15597.5|15719.15|15599.15|15717.5|15597.5|10
1623191810000|2021-06-08 22:36:50|15715.65|15595.65|15707.7|15587.7|15715.65|15595.65|15707.7|15587.7|9
1623191820000|2021-06-08 22:37:00|15707.02|15587.02|15706.02|15586.02|15707.02|15587.02|15705.62|15585.62|10
1623191830000|2021-06-08 22:37:10|15705.8|15585.8|15707.14|15587.14|15707.17|15587.17|15705.74|15585.74|9
1623191840000|2021-06-08 22:37:20|15707.01|15587.01|15709.14|15589.14|15709.63|15589.63|15707.01|15587.01|10
1623191850000|2021-06-08 22:37:30|15709.68|15589.68|15712.86|15592.86|15713.03|15593.03|15709.67|15589.67|10
1623191860000|2021-06-08 22:37:40|15712.95|15592.95|15712.61|15592.61|15713.17|15593.17|15712.04|15592.04|10
1623191870000|2021-06-08 22:37:50|15712.39|15592.39|15712.72|15592.72|15713.2|15593.2|15711.76|15591.76|10
1623191880000|2021-06-08 22:38:00|15712.85|15592.85|15711.83|15591.83|15712.94|15592.94|15711.28|15591.28|10
1623191890000|2021-06-08 22:38:10|15712.41|15592.41|15710.04|15590.04|15712.45|15592.45|15710.04|15590.04|10
1623191900000|2021-06-08 22:38:20|15709.57|15589.57|15709|15589|15710.08|15590.08|15708.6|15588.6|10
1623191910000|2021-06-08 22:38:30|15709.08|15589.08|15708.42|15588.42|15709.08|15589.08|15708.16|15588.16|10
1623191920000|2021-06-08 22:38:40|15707.34|15587.34|15701.31|15581.31|15707.34|15587.34|15701.31|15581.31|10
1623191930000|2021-06-08 22:38:50|15700.43|15580.43|15700.25|15580.25|15700.43|15580.43|15699.15|15579.15|10
1623191940000|2021-06-08 22:39:00|15700.36|15580.36|15702.45|15582.45|15702.45|15582.45|15700.36|15580.36|10
1623191950000|2021-06-08 22:39:10|15702.52|15582.52|15703.02|15583.02|15704.11|15584.11|15702.52|15582.52|9
1623191960000|2021-06-08 22:39:20|15703.27|15583.27|15698.26|15578.26|15703.27|15583.27|15698.26|15578.26|9
1623191970000|2021-06-08 22:39:30|15698.39|15578.39|15693.25|15573.25|15698.39|15578.39|15693.25|15573.25|10
1623191980000|2021-06-08 22:39:40|15691.64|15571.64|15690.71|15570.71|15691.86|15571.86|15690.71|15570.71|9
1623191990000|2021-06-08 22:39:50|15690.68|15570.68|15686.08|15566.08|15690.68|15570.68|15686.08|15566.08|9
1623192000000|2021-06-08 22:40:00|15686.29|15566.29|15684.44|15564.44|15686.47|15566.47|15683.34|15563.34|10
1623192010000|2021-06-08 22:40:10|15685.57|15565.57|15690.97|15570.97|15691.72|15571.72|15685.57|15565.57|10
1623192020000|2021-06-08 22:40:20|15691.33|15571.33|15692.03|15572.03|15692.4|15572.4|15691.33|15571.33|8
1623192030000|2021-06-08 22:40:30|15692.17|15572.17|15695.79|15575.79|15696.18|15576.18|15691.77|15571.77|9
1623192040000|2021-06-08 22:40:40|15695.89|15575.89|15695.88|15575.88|15696.04|15576.04|15695.65|15575.65|9
1623192050000|2021-06-08 22:40:50|15695.91|15575.91|15695.15|15575.15|15695.92|15575.92|15694.4|15574.4|10
1623192060000|2021-06-08 22:41:00|15695.28|15575.28|15691.95|15571.95|15695.5|15575.5|15691.95|15571.95|10
1623192070000|2021-06-08 22:41:10|15690.8|15570.8|15683.36|15563.36|15690.8|15570.8|15683.36|15563.36|10
1623192080000|2021-06-08 22:41:20|15682.87|15562.87|15681.45|15561.45|15682.87|15562.87|15681.2|15561.2|9
1623192090000|2021-06-08 22:41:30|15682.03|15562.03|15682.57|15562.57|15682.66|15562.66|15682.03|15562.03|10
1623192100000|2021-06-08 22:41:40|15681.94|15561.94|15681.57|15561.57|15682.19|15562.19|15681.57|15561.57|10
1623192110000|2021-06-08 22:41:50|15681.44|15561.44|15678.97|15558.97|15681.44|15561.44|15678.97|15558.97|10
1623192120000|2021-06-08 22:42:00|15678.68|15558.68|15678.25|15558.25|15678.93|15558.93|15678.24|15558.24|8
1623192130000|2021-06-08 22:42:10|15678.68|15558.68|15678.22|15558.22|15678.68|15558.68|15678.1|15558.1|10
1623192140000|2021-06-08 22:42:20|15678.33|15558.33|15670.37|15550.37|15678.33|15558.33|15670.37|15550.37|10
1623192150000|2021-06-08 22:42:30|15668.67|15548.67|15664.3|15544.3|15668.67|15548.67|15664.3|15544.3|10
1623192160000|2021-06-08 22:42:40|15663.84|15543.84|15660.76|15540.76|15663.84|15543.84|15660.53|15540.53|10
1623192170000|2021-06-08 22:42:50|15660.5|15540.5|15658.29|15538.29|15660.69|15540.69|15658.29|15538.29|10
1623192180000|2021-06-08 22:43:00|15658.61|15538.61|15656.46|15536.46|15658.61|15538.61|15655.82|15535.82|10
1623192190000|2021-06-08 22:43:10|15656.16|15536.16|15656.57|15536.57|15657.92|15537.92|15655.43|15535.43|10
1623192200000|2021-06-08 22:43:20|15657.17|15537.17|15661.02|15541.02|15661.2|15541.2|15657.17|15537.17|9
1623192210000|2021-06-08 22:43:30|15661.28|15541.28|15659.37|15539.37|15661.28|15541.28|15659.37|15539.37|10
1623192220000|2021-06-08 22:43:40|15659.3|15539.3|15659.71|15539.71|15659.71|15539.71|15659.01|15539.01|10
1623192230000|2021-06-08 22:43:50|15659.86|15539.86|15661.71|15541.71|15661.71|15541.71|15659.61|15539.61|10
1623192240000|2021-06-08 22:44:00|15662.02|15542.02|15662.93|15542.93|15663.09|15543.09|15662.02|15542.02|9
1623192250000|2021-06-08 22:44:10|15663.59|15543.59|15665.18|15545.18|15665.46|15545.46|15663.59|15543.59|10
1623192260000|2021-06-08 22:44:20|15664.27|15544.27|15665.01|15545.01|15665.16|15545.16|15664.02|15544.02|10
1623192270000|2021-06-08 22:44:30|15664.8|15544.8|15666.58|15546.58|15666.87|15546.87|15664.8|15544.8|9
1623192280000|2021-06-08 22:44:40|15666.7|15546.7|15663.38|15543.38|15666.7|15546.7|15663.38|15543.38|10
1623192290000|2021-06-08 22:44:50|15663.29|15543.29|15660.99|15540.99|15663.32|15543.32|15660.72|15540.72|8
1623192300000|2021-06-08 22:45:00|15661|15541|15663.73|15543.73|15663.73|15543.73|15661|15541|10
1623192310000|2021-06-08 22:45:10|15663.76|15543.76|15668.66|15548.66|15668.66|15548.66|15663.76|15543.76|10
1623192320000|2021-06-08 22:45:20|15669.4|15549.4|15672.57|15552.57|15672.57|15552.57|15669.4|15549.4|10
1623192330000|2021-06-08 22:45:30|15672.75|15552.75|15675.56|15555.56|15675.64|15555.64|15672.75|15552.75|10
1623192340000|2021-06-08 22:45:40|15675.84|15555.84|15676.24|15556.24|15676.59|15556.59|15675.84|15555.84|9
1623192350000|2021-06-08 22:45:50|15676.07|15556.07|15676.35|15556.35|15676.54|15556.54|15676.07|15556.07|10
1623192360000|2021-06-08 22:46:00|15676.98|15556.98|15675.06|15555.06|15677.09|15557.09|15675.06|15555.06|10
1623192370000|2021-06-08 22:46:10|15675.2|15555.2|15674.05|15554.05|15675.2|15555.2|15673.83|15553.83|10
1623192380000|2021-06-08 22:46:20|15674.45|15554.45|15677.76|15557.76|15677.76|15557.76|15674.41|15554.41|9
1623192390000|2021-06-08 22:46:30|15677.34|15557.34|15682.05|15562.05|15682.05|15562.05|15677.34|15557.34|10
1623192400000|2021-06-08 22:46:40|15683.73|15563.73|15686.15|15566.15|15686.15|15566.15|15683.73|15563.73|10
1623192410000|2021-06-08 22:46:50|15686.85|15566.85|15692.41|15572.41|15693.12|15573.12|15686.85|15566.85|10
1623192420000|2021-06-08 22:47:00|15692.75|15572.75|15692.68|15572.68|15697.11|15577.11|15692.68|15572.68|8
1623192430000|2021-06-08 22:47:10|15692.53|15572.53|15686.44|15566.44|15692.53|15572.53|15686.3|15566.3|10
1623192440000|2021-06-08 22:47:20|15685.96|15565.96|15683.46|15563.46|15686|15566|15683.24|15563.24|10
1623192450000|2021-06-08 22:47:30|15683.22|15563.22|15680.91|15560.91|15683.22|15563.22|15680.69|15560.69|10
1623192460000|2021-06-08 22:47:40|15681.02|15561.02|15682.43|15562.43|15682.43|15562.43|15680.95|15560.95|9
1623192470000|2021-06-08 22:47:50|15682.56|15562.56|15682.23|15562.23|15683.8|15563.8|15682.23|15562.23|10
1623192480000|2021-06-08 22:48:00|15683.07|15563.07|15683.06|15563.06|15683.7|15563.7|15683.06|15563.06|10
1623192490000|2021-06-08 22:48:10|15683.16|15563.16|15681.51|15561.51|15683.16|15563.16|15680.92|15560.92|10
1623192500000|2021-06-08 22:48:20|15681.58|15561.58|15680.87|15560.87|15682.15|15562.15|15680.61|15560.61|9
1623192510000|2021-06-08 22:48:30|15680.75|15560.75|15686.34|15566.34|15686.34|15566.34|15680.67|15560.67|10
1623192520000|2021-06-08 22:48:40|15686.11|15566.11|15685.12|15565.12|15688.02|15568.02|15685.12|15565.12|10
1623192530000|2021-06-08 22:48:50|15684.55|15564.55|15680.62|15560.62|15684.55|15564.55|15680.6|15560.6|10
1623192540000|2021-06-08 22:49:00|15680.43|15560.43|15679.92|15559.92|15680.52|15560.52|15679.92|15559.92|10
1623192550000|2021-06-08 22:49:10|15679.2|15559.2|15661.26|15541.26|15679.2|15559.2|15661.14|15541.14|10
1623192560000|2021-06-08 22:49:20|15660.5|15540.5|15652.89|15532.89|15660.5|15540.5|15652.89|15532.89|10
1623192570000|2021-06-08 22:49:30|15651.66|15531.66|15645.41|15525.41|15651.71|15531.71|15645.22|15525.22|10
1623192580000|2021-06-08 22:49:40|15644.79|15524.79|15638.84|15518.84|15644.79|15524.79|15638.84|15518.84|9
1623192590000|2021-06-08 22:49:50|15637.79|15517.79|15628.8|15508.8|15637.91|15517.91|15628.06|15508.06|10
1623192600000|2021-06-08 22:50:00|15628.41|15508.41|15631.45|15511.45|15631.45|15511.45|15627.41|15507.41|10
1623192610000|2021-06-08 22:50:10|15631.97|15511.97|15634.83|15514.83|15634.83|15514.83|15631.31|15511.31|10
1623192620000|2021-06-08 22:50:20|15635.17|15515.17|15636.33|15516.33|15636.57|15516.57|15634.65|15514.65|9
1623192630000|2021-06-08 22:50:30|15636.79|15516.79|15643.51|15523.51|15643.51|15523.51|15636.79|15516.79|10
1623192640000|2021-06-08 22:50:40|15643.24|15523.24|15645.6|15525.6|15645.6|15525.6|15642.81|15522.81|10
1623192650000|2021-06-08 22:50:50|15645.67|15525.67|15647.05|15527.05|15648.23|15528.23|15645.67|15525.67|10
1623192660000|2021-06-08 22:51:00|15647.23|15527.23|15645.23|15525.23|15647.37|15527.37|15645.23|15525.23|9
1623192670000|2021-06-08 22:51:10|15645.08|15525.08|15641.32|15521.32|15645.08|15525.08|15641.26|15521.26|10
1623192680000|2021-06-08 22:51:20|15640.38|15520.38|15639.37|15519.37|15640.48|15520.48|15638.76|15518.76|10
1623192690000|2021-06-08 22:51:30|15638.77|15518.77|15634.5|15514.5|15638.77|15518.77|15634.04|15514.04|10
1623192700000|2021-06-08 22:51:40|15634.78|15514.78|15635.69|15515.69|15635.69|15515.69|15634.31|15514.31|10
1623192710000|2021-06-08 22:51:50|15635.63|15515.63|15631.47|15511.47|15635.63|15515.63|15631.47|15511.47|10
1623192720000|2021-06-08 22:52:00|15631.9|15511.9|15636.47|15516.47|15636.47|15516.47|15631.9|15511.9|9
1623192730000|2021-06-08 22:52:10|15635.62|15515.62|15628.21|15508.21|15635.76|15515.76|15628.21|15508.21|10
1623192740000|2021-06-08 22:52:20|15627.97|15507.97|15621.35|15501.35|15627.97|15507.97|15621.35|15501.35|10
1623192750000|2021-06-08 22:52:30|15620.89|15500.89|15622.3|15502.3|15623.54|15503.54|15620.89|15500.89|10
1623192760000|2021-06-08 22:52:40|15622.43|15502.43|15622.68|15502.68|15623.15|15503.15|15622.43|15502.43|10
1623192770000|2021-06-08 22:52:50|15622.53|15502.53|15618.69|15498.69|15623.78|15503.78|15618.34|15498.34|10
1623192780000|2021-06-08 22:53:00|15618.86|15498.86|15616.12|15496.12|15618.86|15498.86|15615.53|15495.53|10
1623192790000|2021-06-08 22:53:10|15614.39|15494.39|15615.64|15495.64|15615.64|15495.64|15613.53|15493.53|10
1623192800000|2021-06-08 22:53:20|15615.56|15495.56|15618.17|15498.17|15618.42|15498.42|15615.56|15495.56|10
1623192810000|2021-06-08 22:53:30|15618.62|15498.62|15618.57|15498.57|15619.08|15499.08|15618.24|15498.24|10
1623192820000|2021-06-08 22:53:40|15618.44|15498.44|15616.09|15496.09|15618.5|15498.5|15616.09|15496.09|9
1623192830000|2021-06-08 22:53:50|15616.03|15496.03|15615.55|15495.55|15616.03|15496.03|15615.13|15495.13|10
1623192840000|2021-06-08 22:54:00|15615.97|15495.97|15618.39|15498.39|15618.39|15498.39|15615.83|15495.83|10
1623192850000|2021-06-08 22:54:10|15618.65|15498.65|15622.4|15502.4|15622.4|15502.4|15618.65|15498.65|9
1623192860000|2021-06-08 22:54:20|15622.88|15502.88|15624.16|15504.16|15624.84|15504.84|15622.88|15502.88|9
1623192870000|2021-06-08 22:54:30|15624.79|15504.79|15623.76|15503.76|15625.47|15505.47|15623.76|15503.76|9
1623192880000|2021-06-08 22:54:40|15623.68|15503.68|15626.01|15506.01|15626.01|15506.01|15623.28|15503.28|10
1623192890000|2021-06-08 22:54:50|15627.15|15507.15|15629.15|15509.15|15629.15|15509.15|15627.15|15507.15|10
1623192900000|2021-06-08 22:55:00|15628.64|15508.64|15632.65|15512.65|15632.83|15512.83|15628.64|15508.64|9
1623192910000|2021-06-08 22:55:10|15632.37|15512.37|15632.57|15512.57|15633.86|15513.86|15632.37|15512.37|9
1623192920000|2021-06-08 22:55:20|15633.22|15513.22|15634.57|15514.57|15634.57|15514.57|15633.22|15513.22|9
1623192930000|2021-06-08 22:55:30|15634.85|15514.85|15634.95|15514.95|15634.95|15514.95|15634.35|15514.35|10
1623192940000|2021-06-08 22:55:40|15634.64|15514.64|15636.34|15516.34|15636.34|15516.34|15634.58|15514.58|10
1623192950000|2021-06-08 22:55:50|15636.16|15516.16|15634.25|15514.25|15636.16|15516.16|15634.25|15514.25|10
1623192960000|2021-06-08 22:56:00|15634.36|15514.36|15636.82|15516.82|15636.82|15516.82|15634.08|15514.08|9
1623192970000|2021-06-08 22:56:10|15637.26|15517.26|15638.85|15518.85|15638.85|15518.85|15637.26|15517.26|10
1623192980000|2021-06-08 22:56:20|15639.85|15519.85|15645.79|15525.79|15645.79|15525.79|15639.85|15519.85|10
1623192990000|2021-06-08 22:56:30|15645.86|15525.86|15650.69|15530.69|15650.69|15530.69|15645.86|15525.86|10
1623193000000|2021-06-08 22:56:40|15650.84|15530.84|15652.46|15532.46|15652.79|15532.79|15650.84|15530.84|10
1623193010000|2021-06-08 22:56:50|15652.1|15532.1|15651.63|15531.63|15652.9|15532.9|15651.63|15531.63|10
1623193020000|2021-06-08 22:57:00|15651.03|15531.03|15651.26|15531.26|15651.6|15531.6|15650.44|15530.44|10
1623193030000|2021-06-08 22:57:10|15651.3|15531.3|15649.19|15529.19|15651.3|15531.3|15649.19|15529.19|10
1623193040000|2021-06-08 22:57:20|15649.11|15529.11|15648.15|15528.15|15649.21|15529.21|15648.15|15528.15|9
1623193050000|2021-06-08 22:57:30|15648.06|15528.06|15649.19|15529.19|15649.19|15529.19|15647.51|15527.51|10
1623193060000|2021-06-08 22:57:40|15649.43|15529.43|15649.4|15529.4|15649.74|15529.74|15649.4|15529.4|10
1623193070000|2021-06-08 22:57:50|15649.14|15529.14|15652.63|15532.63|15652.63|15532.63|15649.05|15529.05|10
1623193080000|2021-06-08 22:58:00|15652.75|15532.75|15657.87|15537.87|15657.87|15537.87|15652.75|15532.75|10
1623193090000|2021-06-08 22:58:10|15658.2|15538.2|15660.37|15540.37|15660.99|15540.99|15658.2|15538.2|10
1623193100000|2021-06-08 22:58:20|15660.92|15540.92|15660.27|15540.27|15660.92|15540.92|15660.13|15540.13|10
1623193110000|2021-06-08 22:58:30|15660.42|15540.42|15664.41|15544.41|15664.41|15544.41|15660.42|15540.42|10
1623193120000|2021-06-08 22:58:40|15664.5|15544.5|15665.75|15545.75|15666.61|15546.61|15664.5|15544.5|10
1623193130000|2021-06-08 22:58:50|15665.66|15545.66|15666.72|15546.72|15666.79|15546.79|15665.54|15545.54|9
1623193140000|2021-06-08 22:59:00|15667.15|15547.15|15669.23|15549.23|15669.23|15549.23|15666.98|15546.98|9
1623193150000|2021-06-08 22:59:10|15668.93|15548.93|15666.92|15546.92|15668.93|15548.93|15666.92|15546.92|10
1623193160000|2021-06-08 22:59:20|15667.19|15547.19|15668.17|15548.17|15668.17|15548.17|15666.82|15546.82|10
1623193170000|2021-06-08 22:59:30|15667.92|15547.92|15665.7|15545.7|15667.92|15547.92|15665.7|15545.7|10
1623193180000|2021-06-08 22:59:40|15665.78|15545.78|15661.9|15541.9|15665.9|15545.9|15661.9|15541.9|10
1623193190000|2021-06-08 22:59:50|15661.83|15541.83|15661.42|15541.42|15662.49|15542.49|15661.42|15541.42|8
1623193200000|2021-06-08 23:00:00|15660.81|15540.81|15659.35|15539.35|15660.81|15540.81|15659.11|15539.11|10
1623193210000|2021-06-08 23:00:10|15659.23|15539.23|15660.17|15540.17|15660.39|15540.39|15659.23|15539.23|10
1623193220000|2021-06-08 23:00:20|15661.29|15541.29|15665.56|15545.56|15665.56|15545.56|15661.29|15541.29|10
1623193230000|2021-06-08 23:00:30|15666.17|15546.17|15671.21|15551.21|15671.21|15551.21|15666.17|15546.17|10
1623193240000|2021-06-08 23:00:40|15671.88|15551.88|15676.26|15556.26|15676.85|15556.85|15671.88|15551.88|10
1623193250000|2021-06-08 23:00:50|15676.6|15556.6|15677.38|15557.38|15677.48|15557.48|15676.35|15556.35|10
1623193260000|2021-06-08 23:01:00|15677.4|15557.4|15678.28|15558.28|15678.28|15558.28|15677.24|15557.24|10
1623193270000|2021-06-08 23:01:10|15678.62|15558.62|15678.84|15558.84|15678.85|15558.85|15678.33|15558.33|10
1623193280000|2021-06-08 23:01:20|15678.9|15558.9|15680.61|15560.61|15680.79|15560.79|15678.9|15558.9|9
1623193290000|2021-06-08 23:01:30|15680.8|15560.8|15682.08|15562.08|15682.08|15562.08|15680.46|15560.46|9
1623193300000|2021-06-08 23:01:40|15682.76|15562.76|15684.29|15564.29|15684.42|15564.42|15682.76|15562.76|10
1623193310000|2021-06-08 23:01:50|15684.42|15564.42|15685.01|15565.01|15685.3|15565.3|15684.42|15564.42|9
1623193320000|2021-06-08 23:02:00|15685|15565|15685.38|15565.38|15685.38|15565.38|15683.74|15563.74|9
1623193330000|2021-06-08 23:02:10|15686.34|15566.34|15687.19|15567.19|15688.3|15568.3|15686.34|15566.34|10
1623193340000|2021-06-08 23:02:20|15687.04|15567.04|15687.24|15567.24|15688.35|15568.35|15687.04|15567.04|10
1623193350000|2021-06-08 23:02:30|15686.27|15566.27|15686.88|15566.88|15687.12|15567.12|15686.23|15566.23|10
1623193360000|2021-06-08 23:02:40|15687.29|15567.29|15690.73|15570.73|15690.78|15570.78|15687.04|15567.04|10
1623193370000|2021-06-08 23:02:50|15691.19|15571.19|15693.93|15573.93|15693.93|15573.93|15691.19|15571.19|10
1623193380000|2021-06-08 23:03:00|15694.67|15574.67|15708.2|15588.2|15708.2|15588.2|15694.67|15574.67|10
1623193390000|2021-06-08 23:03:10|15711.06|15591.06|15724.47|15604.47|15724.47|15604.47|15711.06|15591.06|10
1623193400000|2021-06-08 23:03:20|15724.7|15604.7|15730.18|15610.18|15730.87|15610.87|15724.7|15604.7|10
1623193410000|2021-06-08 23:03:30|15730.15|15610.15|15730.2|15610.2|15730.2|15610.2|15729.82|15609.82|10
1623193420000|2021-06-08 23:03:40|15730.41|15610.41|15733.11|15613.11|15733.11|15613.11|15730.41|15610.41|10
1623193430000|2021-06-08 23:03:50|15733.59|15613.59|15737.26|15617.26|15737.26|15617.26|15733.59|15613.59|10
1623193440000|2021-06-08 23:04:00|15737.94|15617.94|15742.41|15622.41|15742.42|15622.42|15737.94|15617.94|10
1623193450000|2021-06-08 23:04:10|15743.29|15623.29|15736.6|15616.6|15743.29|15623.29|15736.22|15616.22|10
1623193460000|2021-06-08 23:04:20|15735.75|15615.75|15735.2|15615.2|15735.75|15615.75|15734.76|15614.76|10
1623193470000|2021-06-08 23:04:30|15734.74|15614.74|15730.03|15610.03|15734.76|15614.76|15730.03|15610.03|9
1623193480000|2021-06-08 23:04:40|15729.64|15609.64|15727.6|15607.6|15730.55|15610.55|15727.6|15607.6|10
1623193490000|2021-06-08 23:04:50|15727.29|15607.29|15726.98|15606.98|15727.39|15607.39|15725.97|15605.97|10
1623193500000|2021-06-08 23:05:00|15727.35|15607.35|15730.04|15610.04|15730.04|15610.04|15727.03|15607.03|10
1623193510000|2021-06-08 23:05:10|15731.2|15611.2|15736.82|15616.82|15736.82|15616.82|15731.2|15611.2|10
1623193520000|2021-06-08 23:05:20|15737.87|15617.87|15741.51|15621.51|15741.65|15621.65|15737.87|15617.87|10
1623193530000|2021-06-08 23:05:30|15741.77|15621.77|15745.05|15625.05|15745.05|15625.05|15741.77|15621.77|10
1623193540000|2021-06-08 23:05:40|15746.43|15626.43|15746.17|15626.17|15747.44|15627.44|15746.17|15626.17|10
1623193550000|2021-06-08 23:05:50|15745.81|15625.81|15747.06|15627.06|15747.19|15627.19|15745.7|15625.7|10
1623193560000|2021-06-08 23:06:00|15746.97|15626.97|15747.51|15627.51|15748.58|15628.58|15746.97|15626.97|10
1623193570000|2021-06-08 23:06:10|15746.29|15626.29|15746.05|15626.05|15746.64|15626.64|15745.2|15625.2|10
1623193580000|2021-06-08 23:06:20|15745.88|15625.88|15750.29|15630.29|15750.29|15630.29|15745.56|15625.56|10
1623193590000|2021-06-08 23:06:30|15750.98|15630.98|15757.49|15637.49|15757.49|15637.49|15750.98|15630.98|10
1623193600000|2021-06-08 23:06:40|15756.85|15636.85|15760.07|15640.07|15760.07|15640.07|15756.85|15636.85|10
1623193610000|2021-06-08 23:06:50|15760.31|15640.31|15757.86|15637.86|15760.31|15640.31|15757.86|15637.86|10
1623193620000|2021-06-08 23:07:00|15757.83|15637.83|15756.69|15636.69|15758.42|15638.42|15756.69|15636.69|10
1623193630000|2021-06-08 23:07:10|15756.9|15636.9|15751.99|15631.99|15757.47|15637.47|15751.99|15631.99|10
1623193640000|2021-06-08 23:07:20|15751.85|15631.85|15747.83|15627.83|15751.85|15631.85|15747.83|15627.83|10
1623193650000|2021-06-08 23:07:30|15747.16|15627.16|15745.78|15625.78|15747.32|15627.32|15745.78|15625.78|10
1623193660000|2021-06-08 23:07:40|15746.05|15626.05|15746.04|15626.04|15746.08|15626.08|15745.23|15625.23|10
1623193670000|2021-06-08 23:07:50|15746.03|15626.03|15747.13|15627.13|15747.3|15627.3|15745.96|15625.96|10
1623193680000|2021-06-08 23:08:00|15747.18|15627.18|15748.01|15628.01|15748.01|15628.01|15746.79|15626.79|10
1623193690000|2021-06-08 23:08:10|15748.05|15628.05|15748.4|15628.4|15748.94|15628.94|15747.95|15627.95|10
1623193700000|2021-06-08 23:08:20|15748.58|15628.58|15748.89|15628.89|15748.89|15628.89|15748.15|15628.15|10
1623193710000|2021-06-08 23:08:30|15749.93|15629.93|15750.9|15630.9|15751.33|15631.33|15749.93|15629.93|10
1623193720000|2021-06-08 23:08:40|15750.89|15630.89|15748.54|15628.54|15751.55|15631.55|15748.54|15628.54|10
1623193730000|2021-06-08 23:08:50|15748.18|15628.18|15742.97|15622.97|15748.18|15628.18|15742.68|15622.68|9
1623193740000|2021-06-08 23:09:00|15743.07|15623.07|15743.13|15623.13|15743.77|15623.77|15742.12|15622.12|10
1623193750000|2021-06-08 23:09:10|15742.88|15622.88|15738.89|15618.89|15742.88|15622.88|15738.85|15618.85|10
1623193760000|2021-06-08 23:09:20|15739.11|15619.11|15741.97|15621.97|15741.97|15621.97|15738.95|15618.95|10
1623193770000|2021-06-08 23:09:30|15742.21|15622.21|15742.19|15622.19|15743.77|15623.77|15742.19|15622.19|10
1623193780000|2021-06-08 23:09:40|15741.92|15621.92|15741.24|15621.24|15742.07|15622.07|15741.18|15621.18|10
1623193790000|2021-06-08 23:09:50|15741.07|15621.07|15741.73|15621.73|15741.73|15621.73|15740.95|15620.95|10
1623193800000|2021-06-08 23:10:00|15741.37|15621.37|15747.07|15627.07|15747.07|15627.07|15741.34|15621.34|10
1623193810000|2021-06-08 23:10:10|15747.88|15627.88|15753.13|15633.13|15753.13|15633.13|15747.88|15627.88|10
1623193820000|2021-06-08 23:10:20|15754.67|15634.67|15761.01|15641.01|15761.05|15641.05|15754.67|15634.67|9
1623193830000|2021-06-08 23:10:30|15761.02|15641.02|15761.08|15641.08|15761.97|15641.97|15760.64|15640.64|9
1623193840000|2021-06-08 23:10:40|15760.82|15640.82|15760.65|15640.65|15760.82|15640.82|15759.41|15639.41|10
1623193850000|2021-06-08 23:10:50|15760.63|15640.63|15762.82|15642.82|15762.82|15642.82|15760.63|15640.63|10
1623193860000|2021-06-08 23:11:00|15763|15643|15760.02|15640.02|15763|15643|15760.02|15640.02|10
1623193870000|2021-06-08 23:11:10|15759.7|15639.7|15757.1|15637.1|15759.94|15639.94|15757.1|15637.1|10
1623193880000|2021-06-08 23:11:20|15757.24|15637.24|15755.61|15635.61|15757.58|15637.58|15755.5|15635.5|10
1623193890000|2021-06-08 23:11:30|15755.81|15635.81|15756.91|15636.91|15757.51|15637.51|15755.81|15635.81|10
1623193900000|2021-06-08 23:11:40|15757.13|15637.13|15758.3|15638.3|15758.3|15638.3|15756.65|15636.65|10
1623193910000|2021-06-08 23:11:50|15758.87|15638.87|15759.07|15639.07|15759.2|15639.2|15758.69|15638.69|10
1623193920000|2021-06-08 23:12:00|15759.91|15639.91|15758.86|15638.86|15760.1|15640.1|15758.27|15638.27|10
1623193930000|2021-06-08 23:12:10|15758.92|15638.92|15761.19|15641.19|15761.19|15641.19|15758.82|15638.82|10
1623193940000|2021-06-08 23:12:20|15760.93|15640.93|15763|15643|15763|15643|15760.9|15640.9|10
1623193950000|2021-06-08 23:12:30|15763.16|15643.16|15764.77|15644.77|15765.24|15645.24|15763.16|15643.16|10
1623193960000|2021-06-08 23:12:40|15764.86|15644.86|15766.27|15646.27|15766.27|15646.27|15764.86|15644.86|10
1623193970000|2021-06-08 23:12:50|15766.1|15646.1|15766.23|15646.23|15767.24|15647.24|15765.92|15645.92|10
1623193980000|2021-06-08 23:13:00|15765.33|15645.33|15762.76|15642.76|15765.33|15645.33|15762.24|15642.24|10
1623193990000|2021-06-08 23:13:10|15762.22|15642.22|15757.95|15637.95|15762.22|15642.22|15757.95|15637.95|10
1623194000000|2021-06-08 23:13:20|15758.31|15638.31|15757.61|15637.61|15758.31|15638.31|15756.83|15636.83|10
1623194010000|2021-06-08 23:13:30|15757.77|15637.77|15759.44|15639.44|15759.58|15639.58|15757.77|15637.77|10
1623194020000|2021-06-08 23:13:40|15759.57|15639.57|15760.28|15640.28|15760.34|15640.34|15759.34|15639.34|9
1623194030000|2021-06-08 23:13:50|15760.21|15640.21|15760.62|15640.62|15761.06|15641.06|15760.2|15640.2|10
1623194040000|2021-06-08 23:14:00|15760.65|15640.65|15764.45|15644.45|15764.45|15644.45|15760.65|15640.65|10
1623194050000|2021-06-08 23:14:10|15765.2|15645.2|15767.17|15647.17|15767.17|15647.17|15765.2|15645.2|10
1623194060000|2021-06-08 23:14:20|15766.68|15646.68|15766.92|15646.92|15767.6|15647.6|15766.68|15646.68|7
1623194070000|2021-06-08 23:14:30|15766.49|15646.49|15764.91|15644.91|15767.33|15647.33|15764.87|15644.87|9
1623194080000|2021-06-08 23:14:40|15764.52|15644.52|15761.29|15641.29|15764.92|15644.92|15761.29|15641.29|10
1623194090000|2021-06-08 23:14:50|15758.59|15638.59|15753.75|15633.75|15758.59|15638.59|15753.75|15633.75|10
1623194100000|2021-06-08 23:15:00|15753.72|15633.72|15748.97|15628.97|15753.72|15633.72|15748.97|15628.97|10
1623194110000|2021-06-08 23:15:10|15747.99|15627.99|15739.68|15619.68|15747.99|15627.99|15739.68|15619.68|10
1623194120000|2021-06-08 23:15:20|15738.44|15618.44|15727.06|15607.06|15738.44|15618.44|15727.06|15607.06|10
1623194130000|2021-06-08 23:15:30|15724.55|15604.55|15712.01|15592.01|15724.55|15604.55|15712.01|15592.01|10
1623194140000|2021-06-08 23:15:40|15711.35|15591.35|15708.67|15588.67|15711.35|15591.35|15708.24|15588.24|10
1623194150000|2021-06-08 23:15:50|15708.7|15588.7|15704.51|15584.51|15708.7|15588.7|15704.51|15584.51|10
1623194160000|2021-06-08 23:16:00|15704.06|15584.06|15704.14|15584.14|15705.39|15585.39|15703.78|15583.78|10
1623194170000|2021-06-08 23:16:10|15704.58|15584.58|15700.21|15580.21|15704.58|15584.58|15700.21|15580.21|10
1623194180000|2021-06-08 23:16:20|15700.08|15580.08|15700.17|15580.17|15701.29|15581.29|15698.9|15578.9|10
1623194190000|2021-06-08 23:16:30|15700.43|15580.43|15699.23|15579.23|15700.43|15580.43|15698.47|15578.47|10
1623194200000|2021-06-08 23:16:40|15699.29|15579.29|15701.35|15581.35|15701.35|15581.35|15699.11|15579.11|10
1623194210000|2021-06-08 23:16:50|15701.19|15581.19|15701.3|15581.3|15702.85|15582.85|15701.19|15581.19|9
1623194220000|2021-06-08 23:17:00|15700.7|15580.7|15697.68|15577.68|15700.7|15580.7|15697.68|15577.68|10
1623194230000|2021-06-08 23:17:10|15697.52|15577.52|15690.98|15570.98|15697.52|15577.52|15690.04|15570.04|10
1623194240000|2021-06-08 23:17:20|15690.39|15570.39|15687.8|15567.8|15690.84|15570.84|15687.8|15567.8|9
1623194250000|2021-06-08 23:17:30|15687.56|15567.56|15682.82|15562.82|15687.56|15567.56|15682.82|15562.82|10
1623194260000|2021-06-08 23:17:40|15682.96|15562.96|15680.43|15560.43|15682.96|15562.96|15680.43|15560.43|10
1623194270000|2021-06-08 23:17:50|15680.39|15560.39|15680.56|15560.56|15680.61|15560.61|15680.08|15560.08|9
1623194280000|2021-06-08 23:18:00|15679.53|15559.53|15684.3|15564.3|15684.3|15564.3|15679.53|15559.53|10
1623194290000|2021-06-08 23:18:10|15683.66|15563.66|15687.18|15567.18|15687.18|15567.18|15683.66|15563.66|10
1623194300000|2021-06-08 23:18:20|15687.91|15567.91|15688.55|15568.55|15688.78|15568.78|15687.9|15567.9|10
1623194310000|2021-06-08 23:18:30|15688.11|15568.11|15690.05|15570.05|15690.6|15570.6|15688.05|15568.05|10
1623194320000|2021-06-08 23:18:40|15690.18|15570.18|15693.85|15573.85|15693.85|15573.85|15690.18|15570.18|10
1623194330000|2021-06-08 23:18:50|15694.86|15574.86|15702.6|15582.6|15702.6|15582.6|15694.86|15574.86|10
1623194340000|2021-06-08 23:19:00|15703.56|15583.56|15700.94|15580.94|15705.24|15585.24|15700.94|15580.94|10
1623194350000|2021-06-08 23:19:10|15699.89|15579.89|15692.71|15572.71|15699.89|15579.89|15692.71|15572.71|10
1623194360000|2021-06-08 23:19:20|15692.23|15572.23|15683.77|15563.77|15692.23|15572.23|15683.77|15563.77|10
1623194370000|2021-06-08 23:19:30|15683.34|15563.34|15681.13|15561.13|15683.4|15563.4|15680.8|15560.8|9
1623194380000|2021-06-08 23:19:40|15680.93|15560.93|15682.09|15562.09|15682.25|15562.25|15680.93|15560.93|9
1623194390000|2021-06-08 23:19:50|15682.37|15562.37|15683.92|15563.92|15684.17|15564.17|15682.37|15562.37|9
1623194400000|2021-06-08 23:20:00|15683.87|15563.87|15683.63|15563.63|15684.19|15564.19|15682.58|15562.58|9
1623194410000|2021-06-08 23:20:10|15683.01|15563.01|15683.09|15563.09|15683.16|15563.16|15682.25|15562.25|10
1623194420000|2021-06-08 23:20:20|15683.1|15563.1|15686|15566|15686.33|15566.33|15683.1|15563.1|10
1623194430000|2021-06-08 23:20:30|15686.01|15566.01|15685.8|15565.8|15686.96|15566.96|15685.8|15565.8|8
1623194440000|2021-06-08 23:20:40|15685.86|15565.86|15685.34|15565.34|15686.58|15566.58|15685.34|15565.34|10
1623194450000|2021-06-08 23:20:50|15685.71|15565.71|15686.57|15566.57|15686.57|15566.57|15685.66|15565.66|10
1623194460000|2021-06-08 23:21:00|15686.32|15566.32|15687.88|15567.88|15687.88|15567.88|15686.25|15566.25|9
1623194470000|2021-06-08 23:21:10|15687.89|15567.89|15685.68|15565.68|15688.22|15568.22|15685.68|15565.68|10
1623194480000|2021-06-08 23:21:20|15685.44|15565.44|15690.73|15570.73|15690.73|15570.73|15685.44|15565.44|10
1623194490000|2021-06-08 23:21:30|15691.75|15571.75|15698.54|15578.54|15698.54|15578.54|15691.75|15571.75|10
1623194500000|2021-06-08 23:21:40|15698.71|15578.71|15698.63|15578.63|15700.24|15580.24|15698.63|15578.63|10
1623194510000|2021-06-08 23:21:50|15699.62|15579.62|15699.84|15579.84|15699.94|15579.94|15699.17|15579.17|10
1623194520000|2021-06-08 23:22:00|15699.64|15579.64|15699.37|15579.37|15700.45|15580.45|15699.37|15579.37|10
1623194530000|2021-06-08 23:22:10|15698.23|15578.23|15698.27|15578.27|15699.04|15579.04|15698.23|15578.23|9
1623194540000|2021-06-08 23:22:20|15697.41|15577.41|15696.8|15576.8|15697.67|15577.67|15696.09|15576.09|10
1623194550000|2021-06-08 23:22:30|15696.25|15576.25|15697.23|15577.23|15697.23|15577.23|15695.76|15575.76|10
1623194560000|2021-06-08 23:22:40|15698.26|15578.26|15700.53|15580.53|15700.53|15580.53|15698.26|15578.26|10
1623194570000|2021-06-08 23:22:50|15700.58|15580.58|15700.99|15580.99|15700.99|15580.99|15700.07|15580.07|10
1623194580000|2021-06-08 23:23:00|15701.77|15581.77|15706.32|15586.32|15706.32|15586.32|15701.77|15581.77|8
1623194590000|2021-06-08 23:23:10|15706.9|15586.9|15709.4|15589.4|15709.68|15589.68|15706.9|15586.9|10
1623194600000|2021-06-08 23:23:20|15708.66|15588.66|15712.85|15592.85|15713.55|15593.55|15708.66|15588.66|10
1623194610000|2021-06-08 23:23:30|15712.6|15592.6|15718.55|15598.55|15719.35|15599.35|15711.97|15591.97|10
1623194620000|2021-06-08 23:23:40|15718.99|15598.99|15719.34|15599.34|15719.71|15599.71|15718.65|15598.65|9
1623194630000|2021-06-08 23:23:50|15719|15599|15719.58|15599.58|15719.58|15599.58|15718.91|15598.91|9
1623194640000|2021-06-08 23:24:00|15719.22|15599.22|15719.6|15599.6|15719.6|15599.6|15718.57|15598.57|10
1623194650000|2021-06-08 23:24:10|15719.8|15599.8|15717.24|15597.24|15719.89|15599.89|15717.24|15597.24|10
1623194660000|2021-06-08 23:24:20|15717.05|15597.05|15715.31|15595.31|15717.05|15597.05|15715.31|15595.31|9
1623194670000|2021-06-08 23:24:30|15715.69|15595.69|15713.36|15593.36|15715.69|15595.69|15713.36|15593.36|10
1623194680000|2021-06-08 23:24:40|15713.31|15593.31|15711.55|15591.55|15713.31|15593.31|15710.87|15590.87|9
1623194690000|2021-06-08 23:24:50|15711.09|15591.09|15710.69|15590.69|15711.54|15591.54|15710.61|15590.61|10
1623194700000|2021-06-08 23:25:00|15709.36|15589.36|15706.99|15586.99|15709.36|15589.36|15706.99|15586.99|10
1623194710000|2021-06-08 23:25:10|15706.5|15586.5|15707.36|15587.36|15707.56|15587.56|15706.21|15586.21|8
1623194720000|2021-06-08 23:25:20|15707.34|15587.34|15709.96|15589.96|15710.02|15590.02|15707.34|15587.34|10
1623194730000|2021-06-08 23:25:30|15710.64|15590.64|15711.39|15591.39|15711.7|15591.7|15710.64|15590.64|9
1623194740000|2021-06-08 23:25:40|15711.62|15591.62|15709.05|15589.05|15711.76|15591.76|15709.05|15589.05|10
1623194750000|2021-06-08 23:25:50|15709.01|15589.01|15707.82|15587.82|15709.01|15589.01|15707.66|15587.66|10
1623194760000|2021-06-08 23:26:00|15707.92|15587.92|15705.64|15585.64|15707.92|15587.92|15704.59|15584.59|10
1623194770000|2021-06-08 23:26:10|15705.41|15585.41|15700.32|15580.32|15705.41|15585.41|15700.32|15580.32|10
1623194780000|2021-06-08 23:26:20|15698.84|15578.84|15690.98|15570.98|15698.84|15578.84|15690.98|15570.98|10
1623194790000|2021-06-08 23:26:30|15690.36|15570.36|15685.51|15565.51|15690.51|15570.51|15685.51|15565.51|9
1623194800000|2021-06-08 23:26:40|15685.18|15565.18|15678.31|15558.31|15685.18|15565.18|15678.31|15558.31|10
1623194810000|2021-06-08 23:26:50|15678.43|15558.43|15676.59|15556.59|15678.81|15558.81|15676.39|15556.39|10
1623194820000|2021-06-08 23:27:00|15675.8|15555.8|15670.1|15550.1|15676.11|15556.11|15670.1|15550.1|10
1623194830000|2021-06-08 23:27:10|15668.97|15548.97|15663.47|15543.47|15668.97|15548.97|15663.47|15543.47|10
1623194840000|2021-06-08 23:27:20|15662.6|15542.6|15658.73|15538.73|15662.6|15542.6|15658.73|15538.73|9
1623194850000|2021-06-08 23:27:30|15658.47|15538.47|15652.19|15532.19|15658.47|15538.47|15652.19|15532.19|10
1623194860000|2021-06-08 23:27:40|15653.11|15533.11|15651.42|15531.42|15653.19|15533.19|15651.42|15531.42|10
1623194870000|2021-06-08 23:27:50|15651.43|15531.43|15649.82|15529.82|15651.43|15531.43|15648.46|15528.46|10
1623194880000|2021-06-08 23:28:00|15649.45|15529.45|15647.34|15527.34|15649.45|15529.45|15647.34|15527.34|9
1623194890000|2021-06-08 23:28:10|15647.54|15527.54|15650.81|15530.81|15650.81|15530.81|15647.54|15527.54|10
1623194900000|2021-06-08 23:28:20|15651.66|15531.66|15656.58|15536.58|15656.58|15536.58|15651.66|15531.66|9
1623194910000|2021-06-08 23:28:30|15657.7|15537.7|15661.53|15541.53|15662.03|15542.03|15657.54|15537.54|10
1623194920000|2021-06-08 23:28:40|15661.8|15541.8|15661.95|15541.95|15662.39|15542.39|15661.52|15541.52|10
1623194930000|2021-06-08 23:28:50|15661.29|15541.29|15658.06|15538.06|15661.43|15541.43|15658.02|15538.02|10
1623194940000|2021-06-08 23:29:00|15657.17|15537.17|15655.7|15535.7|15657.17|15537.17|15655.7|15535.7|10
1623194950000|2021-06-08 23:29:10|15655.58|15535.58|15652.02|15532.02|15655.66|15535.66|15652.02|15532.02|10
1623194960000|2021-06-08 23:29:20|15651.54|15531.54|15651.18|15531.18|15651.83|15531.83|15650.54|15530.54|10
1623194970000|2021-06-08 23:29:30|15651.28|15531.28|15651.42|15531.42|15651.75|15531.75|15650.65|15530.65|10
1623194980000|2021-06-08 23:29:40|15651.41|15531.41|15651.56|15531.56|15651.56|15531.56|15650.81|15530.81|9
1623194990000|2021-06-08 23:29:50|15651.58|15531.58|15652.62|15532.62|15652.62|15532.62|15651.56|15531.56|10
1623195000000|2021-06-08 23:30:00|15652.95|15532.95|15660.82|15540.82|15661.53|15541.53|15652.95|15532.95|10
1623195010000|2021-06-08 23:30:10|15660.7|15540.7|15664.23|15544.23|15665|15545|15660.7|15540.7|10
1623195020000|2021-06-08 23:30:20|15664.77|15544.77|15662.43|15542.43|15665.24|15545.24|15662.43|15542.43|9
1623195030000|2021-06-08 23:30:30|15662.09|15542.09|15662.6|15542.6|15662.6|15542.6|15661.54|15541.54|10
1623195040000|2021-06-08 23:30:40|15663.42|15543.42|15663.45|15543.45|15664.34|15544.34|15662.88|15542.88|9
1623195050000|2021-06-08 23:30:50|15662.35|15542.35|15661.06|15541.06|15662.66|15542.66|15661.06|15541.06|10
1623195060000|2021-06-08 23:31:00|15660.94|15540.94|15657.09|15537.09|15660.94|15540.94|15657.09|15537.09|10
1623195070000|2021-06-08 23:31:10|15654.14|15534.14|15645.98|15525.98|15654.29|15534.29|15645.98|15525.98|10
1623195080000|2021-06-08 23:31:20|15645.99|15525.99|15639.88|15519.88|15645.99|15525.99|15639.88|15519.88|10
1623195090000|2021-06-08 23:31:30|15639.29|15519.29|15636.54|15516.54|15639.29|15519.29|15636.51|15516.51|9
1623195100000|2021-06-08 23:31:40|15636.36|15516.36|15635.38|15515.38|15636.36|15516.36|15634.24|15514.24|10
1623195110000|2021-06-08 23:31:50|15635.25|15515.25|15638.52|15518.52|15638.79|15518.79|15635|15515|9
1623195120000|2021-06-08 23:32:00|15638.66|15518.66|15632.7|15512.7|15638.66|15518.66|15632.7|15512.7|10
1623195130000|2021-06-08 23:32:10|15632.51|15512.51|15626.59|15506.59|15632.51|15512.51|15626.59|15506.59|9
1623195140000|2021-06-08 23:32:20|15624.75|15504.75|15623.51|15503.51|15625.19|15505.19|15623.36|15503.36|10
1623195150000|2021-06-08 23:32:30|15623.25|15503.25|15619.62|15499.62|15623.3|15503.3|15619.57|15499.57|10
1623195160000|2021-06-08 23:32:40|15618.87|15498.87|15619.83|15499.83|15619.88|15499.88|15618.59|15498.59|10
1623195170000|2021-06-08 23:32:50|15619.35|15499.35|15616.13|15496.13|15619.58|15499.58|15616.13|15496.13|10
1623195180000|2021-06-08 23:33:00|15615.32|15495.32|15613.66|15493.66|15616.27|15496.27|15613.66|15493.66|9
1623195190000|2021-06-08 23:33:10|15612.63|15492.63|15607.72|15487.72|15612.63|15492.63|15607.72|15487.72|10
1623195200000|2021-06-08 23:33:20|15607.97|15487.97|15611.14|15491.14|15611.14|15491.14|15607.97|15487.97|9
1623195210000|2021-06-08 23:33:30|15612.21|15492.21|15616.47|15496.47|15616.47|15496.47|15612.21|15492.21|10
1623195220000|2021-06-08 23:33:40|15616.82|15496.82|15618.65|15498.65|15618.68|15498.68|15616.82|15496.82|10
1623195230000|2021-06-08 23:33:50|15618.71|15498.71|15617.58|15497.58|15619.23|15499.23|15617.58|15497.58|10
1623195240000|2021-06-08 23:34:00|15617.63|15497.63|15617.36|15497.36|15618.42|15498.42|15617.36|15497.36|10
1623195250000|2021-06-08 23:34:10|15617.6|15497.6|15617.89|15497.89|15618.22|15498.22|15617.54|15497.54|9
1623195260000|2021-06-08 23:34:20|15618.14|15498.14|15618.06|15498.06|15618.14|15498.14|15616.67|15496.67|10
1623195270000|2021-06-08 23:34:30|15618.66|15498.66|15615.88|15495.88|15618.66|15498.66|15615.88|15495.88|10
1623195280000|2021-06-08 23:34:40|15615.17|15495.17|15616.08|15496.08|15616.2|15496.2|15612.94|15492.94|10
1623195290000|2021-06-08 23:34:50|15616.24|15496.24|15618.39|15498.39|15618.65|15498.65|15616.24|15496.24|10
1623195300000|2021-06-08 23:35:00|15618.07|15498.07|15616.63|15496.63|15618.07|15498.07|15615.94|15495.94|10
1623195310000|2021-06-08 23:35:10|15617.33|15497.33|15619.29|15499.29|15619.6|15499.6|15617.33|15497.33|10
1623195320000|2021-06-08 23:35:20|15619.85|15499.85|15621.7|15501.7|15621.7|15501.7|15619.85|15499.85|10
1623195330000|2021-06-08 23:35:30|15621.99|15501.99|15631.52|15511.52|15631.52|15511.52|15621.5|15501.5|10
1623195340000|2021-06-08 23:35:40|15631.33|15511.33|15634.83|15514.83|15635.12|15515.12|15631.33|15511.33|10
1623195350000|2021-06-08 23:35:50|15634.69|15514.69|15634.75|15514.75|15635.55|15515.55|15634.31|15514.31|10
1623195360000|2021-06-08 23:36:00|15634.35|15514.35|15633.54|15513.54|15634.5|15514.5|15633.54|15513.54|10
1623195370000|2021-06-08 23:36:10|15633.58|15513.58|15637.13|15517.13|15637.38|15517.38|15633.32|15513.32|10
1623195380000|2021-06-08 23:36:20|15637.42|15517.42|15639.78|15519.78|15640.14|15520.14|15637.42|15517.42|9
1623195390000|2021-06-08 23:36:30|15640.44|15520.44|15641.22|15521.22|15641.22|15521.22|15639.83|15519.83|10
1623195400000|2021-06-08 23:36:40|15642.1|15522.1|15643.19|15523.19|15644.13|15524.13|15642.1|15522.1|9
1623195410000|2021-06-08 23:36:50|15643.88|15523.88|15644.02|15524.02|15644.02|15524.02|15642.75|15522.75|10
1623195420000|2021-06-08 23:37:00|15644.06|15524.06|15643.73|15523.73|15644.38|15524.38|15643.73|15523.73|10
1623195430000|2021-06-08 23:37:10|15643.78|15523.78|15645.3|15525.3|15645.3|15525.3|15642.79|15522.79|10
1623195440000|2021-06-08 23:37:20|15645.24|15525.24|15645.66|15525.66|15645.66|15525.66|15645.03|15525.03|10
1623195450000|2021-06-08 23:37:30|15646.27|15526.27|15649.78|15529.78|15649.86|15529.86|15646.27|15526.27|10
1623195460000|2021-06-08 23:37:40|15650.04|15530.04|15652.34|15532.34|15653.17|15533.17|15650.04|15530.04|10
1623195470000|2021-06-08 23:37:50|15651.83|15531.83|15653.69|15533.69|15655.28|15535.28|15651.68|15531.68|10
1623195480000|2021-06-08 23:38:00|15655.28|15535.28|15664.11|15544.11|15664.11|15544.11|15655.28|15535.28|10
1623195490000|2021-06-08 23:38:10|15664.48|15544.48|15668.88|15548.88|15668.88|15548.88|15664.19|15544.19|10
1623195500000|2021-06-08 23:38:20|15669.5|15549.5|15674.99|15554.99|15674.99|15554.99|15669.5|15549.5|10
1623195510000|2021-06-08 23:38:30|15675.28|15555.28|15674.73|15554.73|15675.45|15555.45|15674.07|15554.07|9
1623195520000|2021-06-08 23:38:40|15674.8|15554.8|15675.82|15555.82|15675.88|15555.88|15674.59|15554.59|10
1623195530000|2021-06-08 23:38:50|15676.29|15556.29|15679.43|15559.43|15679.43|15559.43|15676.29|15556.29|10
1623195540000|2021-06-08 23:39:00|15679.33|15559.33|15676.46|15556.46|15679.34|15559.34|15676.46|15556.46|10
1623195550000|2021-06-08 23:39:10|15676.17|15556.17|15672.39|15552.39|15676.17|15556.17|15672.39|15552.39|9
1623195560000|2021-06-08 23:39:20|15671.42|15551.42|15667.94|15547.94|15671.42|15551.42|15667.94|15547.94|8
1623195570000|2021-06-08 23:39:30|15667.54|15547.54|15666.88|15546.88|15667.54|15547.54|15666.28|15546.28|9
1623195580000|2021-06-08 23:39:40|15666.87|15546.87|15666.23|15546.23|15666.87|15546.87|15665.88|15545.88|10
1623195590000|2021-06-08 23:39:50|15667.03|15547.03|15667.23|15547.23|15667.29|15547.29|15666.45|15546.45|10
1623195600000|2021-06-08 23:40:00|15668.41|15548.41|15669.08|15549.08|15670.05|15550.05|15668.41|15548.41|10
1623195610000|2021-06-08 23:40:10|15668.76|15548.76|15669.18|15549.18|15669.18|15549.18|15668.76|15548.76|8
1623195620000|2021-06-08 23:40:20|15669.34|15549.34|15673.05|15553.05|15673.05|15553.05|15669.21|15549.21|10
1623195630000|2021-06-08 23:40:30|15674.2|15554.2|15677.82|15557.82|15677.82|15557.82|15674.05|15554.05|10
1623195640000|2021-06-08 23:40:40|15678.53|15558.53|15683.89|15563.89|15683.89|15563.89|15678.53|15558.53|10
1623195650000|2021-06-08 23:40:50|15684.34|15564.34|15685.12|15565.12|15685.36|15565.36|15684.34|15564.34|10
1623195660000|2021-06-08 23:41:00|15686.29|15566.29|15686.44|15566.44|15686.6|15566.6|15685.58|15565.58|9
1623195670000|2021-06-08 23:41:10|15688.06|15568.06|15689.75|15569.75|15690.73|15570.73|15688.02|15568.02|10
1623195680000|2021-06-08 23:41:20|15689.6|15569.6|15689.98|15569.98|15689.98|15569.98|15688.82|15568.82|9
1623195690000|2021-06-08 23:41:30|15690.42|15570.42|15691.94|15571.94|15692.44|15572.44|15690.42|15570.42|10
1623195700000|2021-06-08 23:41:40|15691.4|15571.4|15692.49|15572.49|15692.49|15572.49|15691.36|15571.36|10
1623195710000|2021-06-08 23:41:50|15692.63|15572.63|15696.06|15576.06|15696.06|15576.06|15692.63|15572.63|10
1623195720000|2021-06-08 23:42:00|15696.19|15576.19|15699.2|15579.2|15699.2|15579.2|15696.19|15576.19|8
1623195730000|2021-06-08 23:42:10|15700.2|15580.2|15705.74|15585.74|15705.74|15585.74|15700.2|15580.2|8
1623195740000|2021-06-08 23:42:20|15707.27|15587.27|15710.42|15590.42|15710.42|15590.42|15707.27|15587.27|10
1623195750000|2021-06-08 23:42:30|15710.47|15590.47|15711.13|15591.13|15711.13|15591.13|15709.53|15589.53|10
1623195760000|2021-06-08 23:42:40|15712.71|15592.71|15716.1|15596.1|15716.13|15596.13|15712.71|15592.71|10
1623195770000|2021-06-08 23:42:50|15716.47|15596.47|15719.62|15599.62|15719.62|15599.62|15716.47|15596.47|10
1623195780000|2021-06-08 23:43:00|15719.77|15599.77|15720.7|15600.7|15721.07|15601.07|15719.67|15599.67|9
1623195790000|2021-06-08 23:43:10|15722.4|15602.4|15721.62|15601.62|15722.4|15602.4|15721.51|15601.51|9
1623195800000|2021-06-08 23:43:20|15720.71|15600.71|15716.94|15596.94|15720.71|15600.71|15716.94|15596.94|10
1623195810000|2021-06-08 23:43:30|15716.84|15596.84|15716.75|15596.75|15717.59|15597.59|15716.69|15596.69|10
1623195820000|2021-06-08 23:43:40|15716.51|15596.51|15712.75|15592.75|15716.51|15596.51|15712.69|15592.69|10
1623195830000|2021-06-08 23:43:50|15713.02|15593.02|15713.3|15593.3|15713.3|15593.3|15712.49|15592.49|10
1623195840000|2021-06-08 23:44:00|15713.17|15593.17|15714.46|15594.46|15714.46|15594.46|15713.16|15593.16|10
1623195850000|2021-06-08 23:44:10|15713.88|15593.88|15711.6|15591.6|15714.64|15594.64|15711.6|15591.6|10
1623195860000|2021-06-08 23:44:20|15711.72|15591.72|15711.91|15591.91|15711.99|15591.99|15711.24|15591.24|10
1623195870000|2021-06-08 23:44:30|15711.9|15591.9|15713.36|15593.36|15713.36|15593.36|15711.82|15591.82|10
1623195880000|2021-06-08 23:44:40|15713.34|15593.34|15710.87|15590.87|15713.64|15593.64|15710.87|15590.87|10
1623195890000|2021-06-08 23:44:50|15708.69|15588.69|15700.61|15580.61|15708.69|15588.69|15700.61|15580.61|10
1623195900000|2021-06-08 23:45:00|15700.36|15580.36|15693.92|15573.92|15700.36|15580.36|15693.92|15573.92|10
1623195910000|2021-06-08 23:45:10|15692.67|15572.67|15696.22|15576.22|15696.22|15576.22|15690.22|15570.22|10
1623195920000|2021-06-08 23:45:20|15696.48|15576.48|15699.45|15579.45|15699.45|15579.45|15696.48|15576.48|10
1623195930000|2021-06-08 23:45:30|15699.77|15579.77|15700.26|15580.26|15700.26|15580.26|15699.26|15579.26|10
1623195940000|2021-06-08 23:45:40|15700.46|15580.46|15702.06|15582.06|15702.2|15582.2|15700.46|15580.46|9
1623195950000|2021-06-08 23:45:50|15703.26|15583.26|15706.93|15586.93|15707.08|15587.08|15703.26|15583.26|10
1623195960000|2021-06-08 23:46:00|15707.66|15587.66|15710.28|15590.28|15710.28|15590.28|15707.66|15587.66|10
1623195970000|2021-06-08 23:46:10|15711.39|15591.39|15713.36|15593.36|15713.83|15593.83|15711.39|15591.39|10
1623195980000|2021-06-08 23:46:20|15713.5|15593.5|15712.73|15592.73|15714.38|15594.38|15712.73|15592.73|10
1623195990000|2021-06-08 23:46:30|15712.66|15592.66|15713.16|15593.16|15714.22|15594.22|15712.66|15592.66|10
1623196000000|2021-06-08 23:46:40|15715.55|15595.55|15716.28|15596.28|15716.57|15596.57|15715.47|15595.47|10
1623196010000|2021-06-08 23:46:50|15715.93|15595.93|15715.65|15595.65|15716.31|15596.31|15715.48|15595.48|10
1623196020000|2021-06-08 23:47:00|15714.97|15594.97|15710.94|15590.94|15714.97|15594.97|15710.09|15590.09|9
1623196030000|2021-06-08 23:47:10|15710.12|15590.12|15701.78|15581.78|15710.12|15590.12|15701.78|15581.78|10
1623196040000|2021-06-08 23:47:20|15701.5|15581.5|15701.41|15581.41|15701.5|15581.5|15699.46|15579.46|10
1623196050000|2021-06-08 23:47:30|15700.91|15580.91|15702.26|15582.26|15702.28|15582.28|15700.89|15580.89|10
1623196060000|2021-06-08 23:47:40|15703.08|15583.08|15704.5|15584.5|15704.57|15584.57|15703.08|15583.08|10
1623196070000|2021-06-08 23:47:50|15704.58|15584.58|15700.94|15580.94|15704.58|15584.58|15700.94|15580.94|10
1623196080000|2021-06-08 23:48:00|15699.54|15579.54|15694.6|15574.6|15699.54|15579.54|15694.6|15574.6|10
1623196090000|2021-06-08 23:48:10|15694.87|15574.87|15694.68|15574.68|15695.52|15575.52|15694.68|15574.68|10
1623196100000|2021-06-08 23:48:20|15694.44|15574.44|15691.73|15571.73|15694.44|15574.44|15691.73|15571.73|10
1623196110000|2021-06-08 23:48:30|15692.08|15572.08|15691.15|15571.15|15692.08|15572.08|15689.88|15569.88|10
1623196120000|2021-06-08 23:48:40|15691.88|15571.88|15692.04|15572.04|15692.16|15572.16|15691.39|15571.39|10
1623196130000|2021-06-08 23:48:50|15692.07|15572.07|15690.18|15570.18|15692.07|15572.07|15690.18|15570.18|10
1623196140000|2021-06-08 23:49:00|15689.75|15569.75|15691.53|15571.53|15691.53|15571.53|15689.53|15569.53|10
1623196150000|2021-06-08 23:49:10|15691.48|15571.48|15688.71|15568.71|15691.48|15571.48|15688.67|15568.67|10
1623196160000|2021-06-08 23:49:20|15688.22|15568.22|15688.51|15568.51|15688.7|15568.7|15688.03|15568.03|10
1623196170000|2021-06-08 23:49:30|15688.21|15568.21|15685.28|15565.28|15688.21|15568.21|15685.28|15565.28|10
1623196180000|2021-06-08 23:49:40|15684.61|15564.61|15680.49|15560.49|15684.61|15564.61|15680.49|15560.49|10
1623196190000|2021-06-08 23:49:50|15679.89|15559.89|15677.43|15557.43|15679.89|15559.89|15676.84|15556.84|10
1623196200000|2021-06-08 23:50:00|15677.4|15557.4|15675.9|15555.9|15678.06|15558.06|15675.9|15555.9|10
1623196210000|2021-06-08 23:50:10|15675.84|15555.84|15675.48|15555.48|15675.84|15555.84|15675.48|15555.48|10
1623196220000|2021-06-08 23:50:20|15675.54|15555.54|15673.18|15553.18|15676.16|15556.16|15673.18|15553.18|9
1623196230000|2021-06-08 23:50:30|15673.09|15553.09|15674.6|15554.6|15674.6|15554.6|15673.09|15553.09|10
1623196240000|2021-06-08 23:50:40|15674.67|15554.67|15674.09|15554.09|15675.07|15555.07|15674.09|15554.09|10
1623196250000|2021-06-08 23:50:50|15673.46|15553.46|15671.35|15551.35|15673.54|15553.54|15670.75|15550.75|10
1623196260000|2021-06-08 23:51:00|15667.91|15547.91|15665.9|15545.9|15667.91|15547.91|15665.02|15545.02|9
1623196270000|2021-06-08 23:51:10|15666.62|15546.62|15667|15547|15667.21|15547.21|15666.07|15546.07|10
1623196280000|2021-06-08 23:51:20|15667.87|15547.87|15669.89|15549.89|15669.93|15549.93|15667.56|15547.56|10
1623196290000|2021-06-08 23:51:30|15669.52|15549.52|15669.86|15549.86|15670.57|15550.57|15669.52|15549.52|10
1623196300000|2021-06-08 23:51:40|15669.48|15549.48|15669.82|15549.82|15669.85|15549.85|15669.2|15549.2|10
1623196310000|2021-06-08 23:51:50|15670.23|15550.23|15671.61|15551.61|15671.88|15551.88|15670.1|15550.1|9
1623196320000|2021-06-08 23:52:00|15671.67|15551.67|15673.1|15553.1|15673.1|15553.1|15671.61|15551.61|10
1623196330000|2021-06-08 23:52:10|15672.98|15552.98|15671.08|15551.08|15673.57|15553.57|15671.08|15551.08|10
1623196340000|2021-06-08 23:52:20|15670.7|15550.7|15664.87|15544.87|15670.7|15550.7|15664.87|15544.87|9
1623196350000|2021-06-08 23:52:30|15663.84|15543.84|15660.95|15540.95|15663.84|15543.84|15660.95|15540.95|10
1623196360000|2021-06-08 23:52:40|15659.13|15539.13|15654.52|15534.52|15659.13|15539.13|15654.52|15534.52|10
1623196370000|2021-06-08 23:52:50|15654.53|15534.53|15651.31|15531.31|15654.64|15534.64|15651.31|15531.31|10
1623196380000|2021-06-08 23:53:00|15651.19|15531.19|15649.63|15529.63|15651.19|15531.19|15648.7|15528.7|10
1623196390000|2021-06-08 23:53:10|15649.83|15529.83|15649.73|15529.73|15650.44|15530.44|15649.24|15529.24|10
1623196400000|2021-06-08 23:53:20|15650.14|15530.14|15650.52|15530.52|15650.69|15530.69|15649.64|15529.64|10
1623196410000|2021-06-08 23:53:30|15650.71|15530.71|15648.61|15528.61|15650.89|15530.89|15648.61|15528.61|10
1623196420000|2021-06-08 23:53:40|15647.48|15527.48|15644.21|15524.21|15647.73|15527.73|15644.21|15524.21|10
1623196430000|2021-06-08 23:53:50|15644.22|15524.22|15641.83|15521.83|15644.22|15524.22|15641.83|15521.83|10
1623196440000|2021-06-08 23:54:00|15641.61|15521.61|15636.97|15516.97|15641.61|15521.61|15636.97|15516.97|10
1623196450000|2021-06-08 23:54:10|15636.46|15516.46|15637.4|15517.4|15638.51|15518.51|15636.46|15516.46|10
1623196460000|2021-06-08 23:54:20|15636.44|15516.44|15635.18|15515.18|15636.44|15516.44|15634.52|15514.52|10
1623196470000|2021-06-08 23:54:30|15634.6|15514.6|15633.95|15513.95|15635.54|15515.54|15633.95|15513.95|10
1623196480000|2021-06-08 23:54:40|15633.6|15513.6|15631.21|15511.21|15633.6|15513.6|15631.21|15511.21|10
1623196490000|2021-06-08 23:54:50|15631.84|15511.84|15631.45|15511.45|15632.31|15512.31|15631.25|15511.25|10
1623196500000|2021-06-08 23:55:00|15631.43|15511.43|15631.87|15511.87|15632.85|15512.85|15631.43|15511.43|8
1623196510000|2021-06-08 23:55:10|15631.68|15511.68|15636.73|15516.73|15636.73|15516.73|15631.68|15511.68|10
1623196520000|2021-06-08 23:55:20|15636.85|15516.85|15640.66|15520.66|15640.72|15520.72|15636.85|15516.85|10
1623196530000|2021-06-08 23:55:30|15640.96|15520.96|15643.53|15523.53|15643.53|15523.53|15640.96|15520.96|10
1623196540000|2021-06-08 23:55:40|15643.56|15523.56|15646.49|15526.49|15646.59|15526.59|15643.51|15523.51|10
1623196550000|2021-06-08 23:55:50|15647.38|15527.38|15648.93|15528.93|15649.04|15529.04|15646.86|15526.86|10
1623196560000|2021-06-08 23:56:00|15648.61|15528.61|15651.75|15531.75|15651.75|15531.75|15648.61|15528.61|10
1623196570000|2021-06-08 23:56:10|15652.45|15532.45|15652.81|15532.81|15653.09|15533.09|15652.34|15532.34|10
1623196580000|2021-06-08 23:56:20|15652.72|15532.72|15654.73|15534.73|15654.73|15534.73|15652.47|15532.47|9
1623196590000|2021-06-08 23:56:30|15654.82|15534.82|15653.93|15533.93|15654.93|15534.93|15653.74|15533.74|9
1623196600000|2021-06-08 23:56:40|15653.75|15533.75|15653.24|15533.24|15653.75|15533.75|15652.97|15532.97|10
1623196610000|2021-06-08 23:56:50|15653.43|15533.43|15654.31|15534.31|15654.4|15534.4|15653.37|15533.37|9
1623196620000|2021-06-08 23:57:00|15654.44|15534.44|15659.04|15539.04|15659.04|15539.04|15653.77|15533.77|10
1623196630000|2021-06-08 23:57:10|15660.12|15540.12|15671.65|15551.65|15671.65|15551.65|15660.12|15540.12|10
1623196640000|2021-06-08 23:57:20|15671.78|15551.78|15673.93|15553.93|15673.93|15553.93|15671.78|15551.78|10
1623196650000|2021-06-08 23:57:30|15674.3|15554.3|15674.84|15554.84|15675.2|15555.2|15673.84|15553.84|9
1623196660000|2021-06-08 23:57:40|15674.94|15554.94|15672.86|15552.86|15674.94|15554.94|15672.55|15552.55|10
1623196670000|2021-06-08 23:57:50|15672.61|15552.61|15673.7|15553.7|15673.7|15553.7|15672.6|15552.6|10
1623196680000|2021-06-08 23:58:00|15673.94|15553.94|15675.56|15555.56|15675.56|15555.56|15673.79|15553.79|10
1623196690000|2021-06-08 23:58:10|15675.21|15555.21|15674.1|15554.1|15676.21|15556.21|15674.1|15554.1|10
1623196700000|2021-06-08 23:58:20|15674.49|15554.49|15670.5|15550.5|15674.49|15554.49|15670.5|15550.5|10
1623196710000|2021-06-08 23:58:30|15671.11|15551.11|15670.39|15550.39|15671.11|15551.11|15670.39|15550.39|9
1623196720000|2021-06-08 23:58:40|15669.99|15549.99|15668.55|15548.55|15669.99|15549.99|15668.55|15548.55|9
1623196730000|2021-06-08 23:58:50|15668.61|15548.61|15668.49|15548.49|15668.8|15548.8|15668.37|15548.37|10
1623196740000|2021-06-08 23:59:00|15668.48|15548.48|15668.21|15548.21|15668.48|15548.48|15667.2|15547.2|10
1623196750000|2021-06-08 23:59:10|15668.19|15548.19|15661.18|15541.18|15668.22|15548.22|15661.18|15541.18|10
1623196760000|2021-06-08 23:59:20|15660.99|15540.99|15657|15537|15660.99|15540.99|15656.27|15536.27|10
1623196770000|2021-06-08 23:59:30|15656.93|15536.93|15647.83|15527.83|15656.93|15536.93|15647.83|15527.83|10
1623196780000|2021-06-08 23:59:40|15647.37|15527.37|15638.57|15518.57|15647.37|15527.37|15638.57|15518.57|10
1623196790000|2021-06-08 23:59:50|15636.99|15516.99|15635.19|15515.19|15636.99|15516.99|15635.19|15515.19|10
1623196800000|2021-06-09 00:00:00|15635.6|15515.6|15636.95|15516.95|15637.37|15517.37|15635.6|15515.6|10
1623196810000|2021-06-09 00:00:10|15636.94|15516.94|15635.58|15515.58|15636.94|15516.94|15635.58|15515.58|9
1623196820000|2021-06-09 00:00:20|15636.1|15516.1|15629.47|15509.47|15636.1|15516.1|15629.47|15509.47|10
1623196830000|2021-06-09 00:00:30|15628.38|15508.38|15608.02|15488.02|15628.38|15508.38|15608.02|15488.02|10
1623196840000|2021-06-09 00:00:40|15606.62|15486.62|15606.16|15486.16|15606.62|15486.62|15602.54|15482.54|10
1623196850000|2021-06-09 00:00:50|15607.2|15487.2|15618.7|15498.7|15618.7|15498.7|15607.2|15487.2|10
1623196860000|2021-06-09 00:01:00|15622.69|15502.69|15640.96|15520.96|15640.96|15520.96|15622.69|15502.69|10
1623196870000|2021-06-09 00:01:10|15642.89|15522.89|15644.7|15524.7|15644.7|15524.7|15642.7|15522.7|10
1623196880000|2021-06-09 00:01:20|15645.18|15525.18|15659.67|15539.67|15659.67|15539.67|15645.18|15525.18|10
1623196890000|2021-06-09 00:01:30|15662.09|15542.09|15678.41|15558.41|15678.41|15558.41|15662.09|15542.09|10
1623196900000|2021-06-09 00:01:40|15679.55|15559.55|15689.92|15569.92|15689.92|15569.92|15679.55|15559.55|10
1623196910000|2021-06-09 00:01:50|15689.75|15569.75|15685.8|15565.8|15689.75|15569.75|15685.8|15565.8|10
1623196920000|2021-06-09 00:02:00|15686.08|15566.08|15691.75|15571.75|15691.75|15571.75|15686.08|15566.08|10
1623196930000|2021-06-09 00:02:10|15692.64|15572.64|15688.18|15568.18|15692.64|15572.64|15688.18|15568.18|10
1623196940000|2021-06-09 00:02:20|15687.4|15567.4|15676.6|15556.6|15687.4|15567.4|15676.6|15556.6|10
1623196950000|2021-06-09 00:02:30|15676.09|15556.09|15674.63|15554.63|15676.09|15556.09|15673.99|15553.99|10
1623196960000|2021-06-09 00:02:40|15674.12|15554.12|15674.65|15554.65|15674.65|15554.65|15673.2|15553.2|10
1623196970000|2021-06-09 00:02:50|15673.67|15553.67|15678.93|15558.93|15679.1|15559.1|15673.67|15553.67|10
1623196980000|2021-06-09 00:03:00|15678.34|15558.34|15684.76|15564.76|15684.76|15564.76|15677.08|15557.08|10
1623196990000|2021-06-09 00:03:10|15687.41|15567.41|15690.2|15570.2|15690.2|15570.2|15686.78|15566.78|10
1623197000000|2021-06-09 00:03:20|15689.43|15569.43|15694.83|15574.83|15695.11|15575.11|15689.43|15569.43|10
1623197010000|2021-06-09 00:03:30|15694.68|15574.68|15698.81|15578.81|15698.81|15578.81|15694.19|15574.19|10
1623197020000|2021-06-09 00:03:40|15698.76|15578.76|15700.34|15580.34|15700.68|15580.68|15697.76|15577.76|10
1623197030000|2021-06-09 00:03:50|15700.24|15580.24|15699.72|15579.72|15700.96|15580.96|15698.56|15578.56|10
1623197040000|2021-06-09 00:04:00|15699.76|15579.76|15695.49|15575.49|15699.76|15579.76|15695.49|15575.49|10
1623197050000|2021-06-09 00:04:10|15694.67|15574.67|15691.15|15571.15|15694.67|15574.67|15690.97|15570.97|10
1623197060000|2021-06-09 00:04:20|15690.53|15570.53|15689.06|15569.06|15690.89|15570.89|15689.06|15569.06|10
1623197070000|2021-06-09 00:04:30|15688.86|15568.86|15683.18|15563.18|15690.2|15570.2|15683.18|15563.18|10
1623197080000|2021-06-09 00:04:40|15682.04|15562.04|15671.5|15551.5|15682.04|15562.04|15671.5|15551.5|10
1623197090000|2021-06-09 00:04:50|15670.74|15550.74|15667.41|15547.41|15670.74|15550.74|15667.41|15547.41|10
1623197100000|2021-06-09 00:05:00|15667.72|15547.72|15657.57|15537.57|15667.72|15547.72|15657.57|15537.57|10
1623197110000|2021-06-09 00:05:10|15657.54|15537.54|15640.33|15520.33|15657.54|15537.54|15640.33|15520.33|10
1623197120000|2021-06-09 00:05:20|15635.77|15515.77|15628.75|15508.75|15635.77|15515.77|15627.03|15507.03|10
1623197130000|2021-06-09 00:05:30|15627.47|15507.47|15600.2|15480.2|15627.47|15507.47|15600.2|15480.2|10
1623197140000|2021-06-09 00:05:40|15598.96|15478.96|15588.18|15468.18|15598.96|15478.96|15588.18|15468.18|10
1623197150000|2021-06-09 00:05:50|15588.51|15468.51|15566.91|15446.91|15588.51|15468.51|15566.91|15446.91|10
1623197160000|2021-06-09 00:06:00|15568.74|15448.74|15568.61|15448.61|15569.29|15449.29|15566.43|15446.43|10
1623197170000|2021-06-09 00:06:10|15568.56|15448.56|15562.52|15442.52|15568.87|15448.87|15562.52|15442.52|10
1623197180000|2021-06-09 00:06:20|15559.27|15439.27|15549.51|15429.51|15559.27|15439.27|15549.51|15429.51|10
1623197190000|2021-06-09 00:06:30|15549.15|15429.15|15536.55|15416.55|15549.15|15429.15|15535.54|15415.54|10
1623197200000|2021-06-09 00:06:40|15537.27|15417.27|15544.72|15424.72|15544.72|15424.72|15537.27|15417.27|10
1623197210000|2021-06-09 00:06:50|15546.13|15426.13|15552.12|15432.12|15552.51|15432.51|15546.13|15426.13|10
1623197220000|2021-06-09 00:07:00|15551.97|15431.97|15557.64|15437.64|15557.64|15437.64|15551.97|15431.97|10
1623197230000|2021-06-09 00:07:10|15557.49|15437.49|15555.36|15435.36|15558.18|15438.18|15555.36|15435.36|10
1623197240000|2021-06-09 00:07:20|15555.35|15435.35|15545.23|15425.23|15555.35|15435.35|15545.23|15425.23|10
1623197250000|2021-06-09 00:07:30|15542.58|15422.58|15518.68|15398.68|15542.58|15422.58|15518.68|15398.68|10
1623197260000|2021-06-09 00:07:40|15514.69|15394.69|15505.53|15385.53|15514.69|15394.69|15505.01|15385.01|10
1623197270000|2021-06-09 00:07:50|15504.46|15384.46|15504.69|15384.69|15504.69|15384.69|15502.12|15382.12|10
1623197280000|2021-06-09 00:08:00|15499.97|15379.97|15502.48|15382.48|15503.46|15383.46|15499.97|15379.97|10
1623197290000|2021-06-09 00:08:10|15502.34|15382.34|15498.91|15378.91|15502.34|15382.34|15498.91|15378.91|10
1623197300000|2021-06-09 00:08:20|15499.44|15379.44|15492.36|15372.36|15499.46|15379.46|15492.36|15372.36|10
1623197310000|2021-06-09 00:08:30|15490.75|15370.75|15484.65|15364.65|15490.75|15370.75|15484.65|15364.65|10
1623197320000|2021-06-09 00:08:40|15483.98|15363.98|15478.35|15358.35|15483.98|15363.98|15478.35|15358.35|10
1623197330000|2021-06-09 00:08:50|15479.58|15359.58|15468.58|15348.58|15479.58|15359.58|15468.58|15348.58|9
1623197340000|2021-06-09 00:09:00|15468.55|15348.55|15465.74|15345.74|15468.55|15348.55|15465.74|15345.74|10
1623197350000|2021-06-09 00:09:10|15467.42|15347.42|15467.99|15347.99|15469.19|15349.19|15467.42|15347.42|10
1623197360000|2021-06-09 00:09:20|15467.42|15347.42|15464.95|15344.95|15467.42|15347.42|15464.87|15344.87|10
1623197370000|2021-06-09 00:09:30|15465.24|15345.24|15470.45|15350.45|15470.45|15350.45|15465.24|15345.24|10
1623197380000|2021-06-09 00:09:40|15471.22|15351.22|15476.96|15356.96|15476.96|15356.96|15471.22|15351.22|10
1623197390000|2021-06-09 00:09:50|15477.12|15357.12|15482.02|15362.02|15482.62|15362.62|15477.12|15357.12|10
1623197400000|2021-06-09 00:10:00|15481.84|15361.84|15481.92|15361.92|15482.54|15362.54|15480.85|15360.85|10
1623197410000|2021-06-09 00:10:10|15483.03|15363.03|15486.31|15366.31|15486.31|15366.31|15483.03|15363.03|10
1623197420000|2021-06-09 00:10:20|15486.73|15366.73|15491.17|15371.17|15491.17|15371.17|15486.73|15366.73|10
1623197430000|2021-06-09 00:10:30|15493.16|15373.16|15503.5|15383.5|15503.5|15383.5|15493.16|15373.16|10
1623197440000|2021-06-09 00:10:40|15504.62|15384.62|15512.42|15392.42|15512.42|15392.42|15504.62|15384.62|10
1623197450000|2021-06-09 00:10:50|15512.52|15392.52|15515.95|15395.95|15515.95|15395.95|15512.52|15392.52|10
1623197460000|2021-06-09 00:11:00|15516.94|15396.94|15521.69|15401.69|15521.69|15401.69|15516.94|15396.94|10
1623197470000|2021-06-09 00:11:10|15521.78|15401.78|15520.25|15400.25|15524.7|15404.7|15520.25|15400.25|10
1623197480000|2021-06-09 00:11:20|15519.69|15399.69|15516.88|15396.88|15519.69|15399.69|15516.73|15396.73|10
1623197490000|2021-06-09 00:11:30|15517.3|15397.3|15513.39|15393.39|15517.3|15397.3|15513.39|15393.39|10
1623197500000|2021-06-09 00:11:40|15514|15394|15514.16|15394.16|15514.3|15394.3|15513.55|15393.55|10
1623197510000|2021-06-09 00:11:50|15514.33|15394.33|15514.98|15394.98|15514.98|15394.98|15513.85|15393.85|8
1623197520000|2021-06-09 00:12:00|15515.73|15395.73|15519.81|15399.81|15519.86|15399.86|15515.73|15395.73|10
1623197530000|2021-06-09 00:12:10|15519.53|15399.53|15519.6|15399.6|15519.6|15399.6|15518.09|15398.09|10
1623197540000|2021-06-09 00:12:20|15519.69|15399.69|15513.14|15393.14|15520.17|15400.17|15513.14|15393.14|10
1623197550000|2021-06-09 00:12:30|15512.36|15392.36|15505.01|15385.01|15512.36|15392.36|15505.01|15385.01|9
1623197560000|2021-06-09 00:12:40|15504.6|15384.6|15504.59|15384.59|15505.1|15385.1|15503.36|15383.36|10
1623197570000|2021-06-09 00:12:50|15504.73|15384.73|15507.49|15387.49|15507.49|15387.49|15504.73|15384.73|10
1623197580000|2021-06-09 00:13:00|15507.35|15387.35|15510.78|15390.78|15510.83|15390.83|15507.35|15387.35|10
1623197590000|2021-06-09 00:13:10|15510.6|15390.6|15503.65|15383.65|15510.6|15390.6|15503.65|15383.65|10
1623197600000|2021-06-09 00:13:20|15503.71|15383.71|15495.47|15375.47|15503.71|15383.71|15495.43|15375.43|8
1623197610000|2021-06-09 00:13:30|15496.86|15376.86|15493.38|15373.38|15496.86|15376.86|15493.38|15373.38|10
1623197620000|2021-06-09 00:13:40|15491.99|15371.99|15495.39|15375.39|15495.39|15375.39|15491.97|15371.97|10
1623197630000|2021-06-09 00:13:50|15495.08|15375.08|15497.53|15377.53|15497.53|15377.53|15495.08|15375.08|10
1623197640000|2021-06-09 00:14:00|15497.73|15377.73|15494.46|15374.46|15498.35|15378.35|15494.41|15374.41|10
1623197650000|2021-06-09 00:14:10|15493.95|15373.95|15493.77|15373.77|15495.84|15375.84|15493.77|15373.77|10
1623197660000|2021-06-09 00:14:20|15493.71|15373.71|15489.67|15369.67|15493.71|15373.71|15489.67|15369.67|10
1623197670000|2021-06-09 00:14:30|15489.79|15369.79|15490.56|15370.56|15490.97|15370.97|15489.11|15369.11|10
1623197680000|2021-06-09 00:14:40|15490.86|15370.86|15485.27|15365.27|15490.86|15370.86|15485.27|15365.27|10
1623197690000|2021-06-09 00:14:50|15485.01|15365.01|15480.37|15360.37|15485.07|15365.07|15480.37|15360.37|10
1623197700000|2021-06-09 00:15:00|15480.16|15360.16|15464.89|15344.89|15480.16|15360.16|15464.89|15344.89|10
1623197710000|2021-06-09 00:15:10|15463.4|15343.4|15461.67|15341.67|15465.43|15345.43|15461.67|15341.67|10
1623197720000|2021-06-09 00:15:20|15462.11|15342.11|15464.19|15344.19|15464.19|15344.19|15462.11|15342.11|9
1623197730000|2021-06-09 00:15:30|15463.98|15343.98|15471.75|15351.75|15471.75|15351.75|15463.98|15343.98|10
1623197740000|2021-06-09 00:15:40|15472.66|15352.66|15481.18|15361.18|15481.18|15361.18|15472.66|15352.66|10
1623197750000|2021-06-09 00:15:50|15480.67|15360.67|15490.73|15370.73|15490.73|15370.73|15480.67|15360.67|10
1623197760000|2021-06-09 00:16:00|15490.47|15370.47|15494.08|15374.08|15494.26|15374.26|15490.47|15370.47|10
1623197770000|2021-06-09 00:16:10|15494.19|15374.19|15499.25|15379.25|15499.25|15379.25|15494.19|15374.19|10
1623197780000|2021-06-09 00:16:20|15498.61|15378.61|15497.71|15377.71|15499.54|15379.54|15497.61|15377.61|10
1623197790000|2021-06-09 00:16:30|15497.65|15377.65|15493.92|15373.92|15497.65|15377.65|15493.88|15373.88|10
1623197800000|2021-06-09 00:16:40|15493.69|15373.69|15492.79|15372.79|15493.69|15373.69|15492.79|15372.79|9
1623197810000|2021-06-09 00:16:50|15492.86|15372.86|15489.08|15369.08|15492.86|15372.86|15489.08|15369.08|10
1623197820000|2021-06-09 00:17:00|15489.46|15369.46|15492.77|15372.77|15492.88|15372.88|15489.39|15369.39|10
1623197830000|2021-06-09 00:17:10|15492.36|15372.36|15495.08|15375.08|15495.15|15375.15|15492.23|15372.23|10
1623197840000|2021-06-09 00:17:20|15496.15|15376.15|15494.57|15374.57|15497.25|15377.25|15494.57|15374.57|10
1623197850000|2021-06-09 00:17:30|15494.86|15374.86|15487.26|15367.26|15495.09|15375.09|15487.26|15367.26|10
1623197860000|2021-06-09 00:17:40|15486.88|15366.88|15484.18|15364.18|15486.88|15366.88|15483.47|15363.47|10
1623197870000|2021-06-09 00:17:50|15484.43|15364.43|15485.67|15365.67|15486.77|15366.77|15484.27|15364.27|10
1623197880000|2021-06-09 00:18:00|15486.36|15366.36|15479.27|15359.27|15486.71|15366.71|15479.27|15359.27|10
1623197890000|2021-06-09 00:18:10|15479.42|15359.42|15470.07|15350.07|15479.42|15359.42|15470.07|15350.07|10
1623197900000|2021-06-09 00:18:20|15469.7|15349.7|15459.5|15339.5|15469.7|15349.7|15459.5|15339.5|9
1623197910000|2021-06-09 00:18:30|15458.88|15338.88|15452.04|15332.04|15458.88|15338.88|15452.04|15332.04|10
1623197920000|2021-06-09 00:18:40|15450.78|15330.78|15447.55|15327.55|15452.18|15332.18|15447.55|15327.55|10
1623197930000|2021-06-09 00:18:50|15447.45|15327.45|15445.65|15325.65|15447.45|15327.45|15444.22|15324.22|10
1623197940000|2021-06-09 00:19:00|15445.93|15325.93|15443.26|15323.26|15445.93|15325.93|15443.25|15323.25|10
1623197950000|2021-06-09 00:19:10|15442.96|15322.96|15410.32|15290.32|15443.15|15323.15|15410.32|15290.32|10
1623197960000|2021-06-09 00:19:20|15410.87|15290.87|15395.64|15275.64|15410.87|15290.87|15395.64|15275.64|10
1623197970000|2021-06-09 00:19:30|15392.64|15272.64|15374.58|15254.58|15392.64|15272.64|15374.58|15254.58|10
1623197980000|2021-06-09 00:19:40|15374.25|15254.25|15361.87|15241.87|15374.25|15254.25|15361.87|15241.87|10
1623197990000|2021-06-09 00:19:50|15364.41|15244.41|15378.45|15258.45|15378.45|15258.45|15364.41|15244.41|10
1623198000000|2021-06-09 00:20:00|15380.75|15260.75|15386.35|15266.35|15386.35|15266.35|15380.75|15260.75|10
1623198010000|2021-06-09 00:20:10|15386.1|15266.1|15387.91|15267.91|15388.82|15268.82|15385.51|15265.51|10
1623198020000|2021-06-09 00:20:20|15388.25|15268.25|15385.98|15265.98|15389.95|15269.95|15385.87|15265.87|10
1623198030000|2021-06-09 00:20:30|15385.12|15265.12|15383.34|15263.34|15385.12|15265.12|15382.94|15262.94|10
1623198040000|2021-06-09 00:20:40|15383.95|15263.95|15370.38|15250.38|15384.12|15264.12|15370.38|15250.38|10
1623198050000|2021-06-09 00:20:50|15370.4|15250.4|15363.78|15243.78|15370.71|15250.71|15362.22|15242.22|10
1623198060000|2021-06-09 00:21:00|15363.71|15243.71|15372.81|15252.81|15372.81|15252.81|15363.71|15243.71|10
1623198070000|2021-06-09 00:21:10|15373.23|15253.23|15384.97|15264.97|15384.97|15264.97|15373.23|15253.23|10
1623198080000|2021-06-09 00:21:20|15385.18|15265.18|15392.63|15272.63|15392.63|15272.63|15385.18|15265.18|10
1623198090000|2021-06-09 00:21:30|15392.67|15272.67|15398.85|15278.85|15398.85|15278.85|15392.56|15272.56|10
1623198100000|2021-06-09 00:21:40|15398.97|15278.97|15397.81|15277.81|15399.55|15279.55|15397.81|15277.81|10
1623198110000|2021-06-09 00:21:50|15397.61|15277.61|15399.91|15279.91|15399.91|15279.91|15396.81|15276.81|10
1623198120000|2021-06-09 00:22:00|15400.24|15280.24|15400.62|15280.62|15401.16|15281.16|15399.89|15279.89|10
1623198130000|2021-06-09 00:22:10|15400.05|15280.05|15384.07|15264.07|15400.05|15280.05|15383.42|15263.42|10
1623198140000|2021-06-09 00:22:20|15384.1|15264.1|15369.43|15249.43|15384.1|15264.1|15369.43|15249.43|10
1623198150000|2021-06-09 00:22:30|15368.66|15248.66|15365.83|15245.83|15368.66|15248.66|15365.2|15245.2|10
1623198160000|2021-06-09 00:22:40|15365.17|15245.17|15365.48|15245.48|15366.29|15246.29|15364.65|15244.65|10
1623198170000|2021-06-09 00:22:50|15363.49|15243.49|15359.9|15239.9|15363.69|15243.69|15359.9|15239.9|10
1623198180000|2021-06-09 00:23:00|15359.94|15239.94|15362.51|15242.51|15362.65|15242.65|15359.03|15239.03|10
1623198190000|2021-06-09 00:23:10|15363.73|15243.73|15368|15248|15368.26|15248.26|15363.73|15243.73|10
1623198200000|2021-06-09 00:23:20|15367.77|15247.77|15370.17|15250.17|15370.17|15250.17|15366.7|15246.7|10
1623198210000|2021-06-09 00:23:30|15370.23|15250.23|15368.24|15248.24|15370.23|15250.23|15368.18|15248.18|10
1623198220000|2021-06-09 00:23:40|15368.21|15248.21|15366.73|15246.73|15368.72|15248.72|15366.73|15246.73|9
1623198230000|2021-06-09 00:23:50|15366.7|15246.7|15360.63|15240.63|15366.92|15246.92|15360.63|15240.63|10
1623198240000|2021-06-09 00:24:00|15358.87|15238.87|15345.83|15225.83|15358.87|15238.87|15345.83|15225.83|10
1623198250000|2021-06-09 00:24:10|15345.95|15225.95|15340.89|15220.89|15346.83|15226.83|15340.11|15220.11|10
1623198260000|2021-06-09 00:24:20|15341|15221|15335.81|15215.81|15341|15221|15335.39|15215.39|10
1623198270000|2021-06-09 00:24:30|15335.68|15215.68|15339.44|15219.44|15339.44|15219.44|15335.54|15215.54|10
1623198280000|2021-06-09 00:24:40|15340.26|15220.26|15345.76|15225.76|15345.76|15225.76|15340.26|15220.26|8
1623198290000|2021-06-09 00:24:50|15347.02|15227.02|15349.09|15229.09|15351.19|15231.19|15347.02|15227.02|10
1623198300000|2021-06-09 00:25:00|15349.56|15229.56|15348.25|15228.25|15349.56|15229.56|15344.73|15224.73|10
1623198310000|2021-06-09 00:25:10|15348.39|15228.39|15353.83|15233.83|15353.83|15233.83|15347.82|15227.82|9
1623198320000|2021-06-09 00:25:20|15354.65|15234.65|15361.08|15241.08|15361.08|15241.08|15354.65|15234.65|10
1623198330000|2021-06-09 00:25:30|15361.3|15241.3|15365.17|15245.17|15365.37|15245.37|15361.28|15241.28|10
1623198340000|2021-06-09 00:25:40|15365.81|15245.81|15369.38|15249.38|15369.38|15249.38|15365.81|15245.81|10
1623198350000|2021-06-09 00:25:50|15372.26|15252.26|15373.97|15253.97|15374.06|15254.06|15371.82|15251.82|10
1623198360000|2021-06-09 00:26:00|15374.1|15254.1|15374.95|15254.95|15374.95|15254.95|15372.62|15252.62|10
1623198370000|2021-06-09 00:26:10|15374.87|15254.87|15375.15|15255.15|15375.33|15255.33|15374.19|15254.19|10
1623198380000|2021-06-09 00:26:20|15374.69|15254.69|15377.53|15257.53|15377.53|15257.53|15374.69|15254.69|9
1623198390000|2021-06-09 00:26:30|15377.47|15257.47|15385.19|15265.19|15385.19|15265.19|15377.47|15257.47|9
1623198400000|2021-06-09 00:26:40|15385.18|15265.18|15387.11|15267.11|15387.89|15267.89|15385.18|15265.18|10
1623198410000|2021-06-09 00:26:50|15386.69|15266.69|15389.79|15269.79|15389.83|15269.83|15386.52|15266.52|10
1623198420000|2021-06-09 00:27:00|15390.26|15270.26|15393.62|15273.62|15393.78|15273.78|15390.26|15270.26|10
1623198430000|2021-06-09 00:27:10|15393.3|15273.3|15396.45|15276.45|15396.45|15276.45|15392.95|15272.95|10
1623198440000|2021-06-09 00:27:20|15398.74|15278.74|15402.1|15282.1|15402.69|15282.69|15398.74|15278.74|10
1623198450000|2021-06-09 00:27:30|15402.37|15282.37|15400.96|15280.96|15402.58|15282.58|15400.96|15280.96|10
1623198460000|2021-06-09 00:27:40|15399.8|15279.8|15392.42|15272.42|15399.8|15279.8|15392.42|15272.42|10
1623198470000|2021-06-09 00:27:50|15392.36|15272.36|15387.51|15267.51|15392.36|15272.36|15386.68|15266.68|10
1623198480000|2021-06-09 00:28:00|15387.8|15267.8|15376.45|15256.45|15387.81|15267.81|15376.45|15256.45|10
1623198490000|2021-06-09 00:28:10|15376.15|15256.15|15362.99|15242.99|15376.15|15256.15|15362.09|15242.09|10
1623198500000|2021-06-09 00:28:20|15362.95|15242.95|15365.86|15245.86|15365.86|15245.86|15361.88|15241.88|10
1623198510000|2021-06-09 00:28:30|15367.43|15247.43|15358.95|15238.95|15367.43|15247.43|15358.95|15238.95|10
1623198520000|2021-06-09 00:28:40|15358.54|15238.54|15358.18|15238.18|15358.54|15238.54|15356.09|15236.09|10
1623198530000|2021-06-09 00:28:50|15358.46|15238.46|15358.27|15238.27|15358.73|15238.73|15357.44|15237.44|10
1623198540000|2021-06-09 00:29:00|15358.99|15238.99|15361.1|15241.1|15361.1|15241.1|15358.99|15238.99|10
1623198550000|2021-06-09 00:29:10|15360.94|15240.94|15364.02|15244.02|15364.02|15244.02|15360.49|15240.49|10
1623198560000|2021-06-09 00:29:20|15363.54|15243.54|15357.52|15237.52|15363.54|15243.54|15357.16|15237.16|10
1623198570000|2021-06-09 00:29:30|15358.43|15238.43|15353.64|15233.64|15358.43|15238.43|15353.64|15233.64|10
1623198580000|2021-06-09 00:29:40|15353.35|15233.35|15354.32|15234.32|15354.32|15234.32|15352.26|15232.26|10
1623198590000|2021-06-09 00:29:50|15355.49|15235.49|15356.24|15236.24|15356.24|15236.24|15355.21|15235.21|9
1623198600000|2021-06-09 00:30:00|15355.71|15235.71|15358.87|15238.87|15358.87|15238.87|15354.66|15234.66|10
1623198610000|2021-06-09 00:30:10|15359.25|15239.25|15360.31|15240.31|15360.9|15240.9|15359.25|15239.25|10
1623198620000|2021-06-09 00:30:20|15360.56|15240.56|15366.95|15246.95|15366.95|15246.95|15360.56|15240.56|10
1623198630000|2021-06-09 00:30:30|15366.39|15246.39|15376.02|15256.02|15376.02|15256.02|15366.39|15246.39|10
1623198640000|2021-06-09 00:30:40|15376.12|15256.12|15388.16|15268.16|15388.16|15268.16|15376.12|15256.12|10
1623198650000|2021-06-09 00:30:50|15387.93|15267.93|15390.72|15270.72|15390.76|15270.76|15387.9|15267.9|10
1623198660000|2021-06-09 00:31:00|15390.56|15270.56|15391.75|15271.75|15391.95|15271.95|15390.01|15270.01|10
1623198670000|2021-06-09 00:31:10|15391.87|15271.87|15395.54|15275.54|15395.54|15275.54|15391.69|15271.69|10
1623198680000|2021-06-09 00:31:20|15396.16|15276.16|15405.9|15285.9|15405.9|15285.9|15396.02|15276.02|10
1623198690000|2021-06-09 00:31:30|15405.37|15285.37|15411.66|15291.66|15411.66|15291.66|15405.37|15285.37|10
1623198700000|2021-06-09 00:31:40|15412.1|15292.1|15419.68|15299.68|15419.68|15299.68|15412.1|15292.1|10
1623198710000|2021-06-09 00:31:50|15419.18|15299.18|15422.64|15302.64|15422.64|15302.64|15418.98|15298.98|10
1623198720000|2021-06-09 00:32:00|15423.73|15303.73|15423.51|15303.51|15425.86|15305.86|15423.39|15303.39|10
1623198730000|2021-06-09 00:32:10|15422.4|15302.4|15418.9|15298.9|15422.4|15302.4|15418.81|15298.81|9
1623198740000|2021-06-09 00:32:20|15419.29|15299.29|15421.18|15301.18|15421.18|15301.18|15419.28|15299.28|10
1623198750000|2021-06-09 00:32:30|15421.17|15301.17|15423.04|15303.04|15423.04|15303.04|15421.14|15301.14|10
1623198760000|2021-06-09 00:32:40|15422.88|15302.88|15418.98|15298.98|15423.08|15303.08|15418.98|15298.98|10
1623198770000|2021-06-09 00:32:50|15418.82|15298.82|15420.69|15300.69|15420.69|15300.69|15418.82|15298.82|10
1623198780000|2021-06-09 00:33:00|15420.68|15300.68|15425.16|15305.16|15425.33|15305.33|15420.68|15300.68|10
1623198790000|2021-06-09 00:33:10|15425.79|15305.79|15426.55|15306.55|15426.55|15306.55|15425.32|15305.32|10
1623198800000|2021-06-09 00:33:20|15426.46|15306.46|15429.22|15309.22|15429.22|15309.22|15426.46|15306.46|10
1623198810000|2021-06-09 00:33:30|15429.54|15309.54|15432.87|15312.87|15432.87|15312.87|15428.91|15308.91|9
1623198820000|2021-06-09 00:33:40|15433.83|15313.83|15435.29|15315.29|15435.29|15315.29|15433.51|15313.51|10
1623198830000|2021-06-09 00:33:50|15435.66|15315.66|15437.53|15317.53|15437.53|15317.53|15435.66|15315.66|10
1623198840000|2021-06-09 00:34:00|15437.86|15317.86|15438.48|15318.48|15438.48|15318.48|15437.68|15317.68|10
1623198850000|2021-06-09 00:34:10|15438.76|15318.76|15436.89|15316.89|15438.76|15318.76|15436.86|15316.86|10
1623198860000|2021-06-09 00:34:20|15436.5|15316.5|15432.54|15312.54|15436.53|15316.53|15432.54|15312.54|9
1623198870000|2021-06-09 00:34:30|15433.6|15313.6|15434.54|15314.54|15434.9|15314.9|15433.44|15313.44|7
1623198880000|2021-06-09 00:34:40|15434.41|15314.41|15431.96|15311.96|15434.41|15314.41|15431.96|15311.96|10
1623198890000|2021-06-09 00:34:50|15432.01|15312.01|15431.81|15311.81|15433.04|15313.04|15431.81|15311.81|10
1623198900000|2021-06-09 00:35:00|15431.87|15311.87|15434.2|15314.2|15434.2|15314.2|15431.75|15311.75|9
1623198910000|2021-06-09 00:35:10|15435.11|15315.11|15440.71|15320.71|15440.71|15320.71|15435.11|15315.11|10
1623198920000|2021-06-09 00:35:20|15441.59|15321.59|15439.49|15319.49|15441.92|15321.92|15439.49|15319.49|10
1623198930000|2021-06-09 00:35:30|15439.1|15319.1|15437.27|15317.27|15439.1|15319.1|15436.5|15316.5|10
1623198940000|2021-06-09 00:35:40|15436.49|15316.49|15432.68|15312.68|15436.49|15316.49|15432.68|15312.68|10
1623198950000|2021-06-09 00:35:50|15433.06|15313.06|15433.1|15313.1|15433.1|15313.1|15431.84|15311.84|10
1623198960000|2021-06-09 00:36:00|15432.47|15312.47|15431.74|15311.74|15432.47|15312.47|15430.92|15310.92|10
1623198970000|2021-06-09 00:36:10|15432|15312|15434.19|15314.19|15434.46|15314.46|15431.98|15311.98|9
1623198980000|2021-06-09 00:36:20|15434.28|15314.28|15437.17|15317.17|15437.17|15317.17|15434.28|15314.28|10
1623198990000|2021-06-09 00:36:30|15437.09|15317.09|15436.52|15316.52|15437.39|15317.39|15436.52|15316.52|10
1623199000000|2021-06-09 00:36:40|15436.88|15316.88|15438.54|15318.54|15438.54|15318.54|15436.88|15316.88|10
1623199010000|2021-06-09 00:36:50|15438.53|15318.53|15443.12|15323.12|15443.12|15323.12|15438.53|15318.53|10
1623199020000|2021-06-09 00:37:00|15443.13|15323.13|15446.82|15326.82|15446.82|15326.82|15443.13|15323.13|10
1623199030000|2021-06-09 00:37:10|15447.49|15327.49|15451.55|15331.55|15451.78|15331.78|15447.49|15327.49|10
1623199040000|2021-06-09 00:37:20|15451.88|15331.88|15452.15|15332.15|15452.15|15332.15|15451.06|15331.06|9
1623199050000|2021-06-09 00:37:30|15452.98|15332.98|15466.56|15346.56|15466.56|15346.56|15452.98|15332.98|10
1623199060000|2021-06-09 00:37:40|15466.99|15346.99|15468.53|15348.53|15471.13|15351.13|15466.99|15346.99|10
1623199070000|2021-06-09 00:37:50|15468.4|15348.4|15464.75|15344.75|15469.48|15349.48|15464.75|15344.75|10
1623199080000|2021-06-09 00:38:00|15464.63|15344.63|15461.45|15341.45|15464.63|15344.63|15459.72|15339.72|10
1623199090000|2021-06-09 00:38:10|15461.33|15341.33|15463.18|15343.18|15463.18|15343.18|15461.27|15341.27|10
1623199100000|2021-06-09 00:38:20|15463.32|15343.32|15460.84|15340.84|15463.32|15343.32|15460.84|15340.84|10
1623199110000|2021-06-09 00:38:30|15460.63|15340.63|15456.95|15336.95|15460.64|15340.64|15456.95|15336.95|10
1623199120000|2021-06-09 00:38:40|15457.1|15337.1|15452.99|15332.99|15457.1|15337.1|15452.99|15332.99|10
1623199130000|2021-06-09 00:38:50|15452.85|15332.85|15441.72|15321.72|15452.85|15332.85|15441.72|15321.72|10
1623199140000|2021-06-09 00:39:00|15440.7|15320.7|15433.89|15313.89|15440.7|15320.7|15433.89|15313.89|10
1623199150000|2021-06-09 00:39:10|15430.87|15310.87|15428.75|15308.75|15430.87|15310.87|15428.75|15308.75|10
1623199160000|2021-06-09 00:39:20|15427.88|15307.88|15427.74|15307.74|15427.88|15307.88|15426.57|15306.57|10
1623199170000|2021-06-09 00:39:30|15427.84|15307.84|15429.47|15309.47|15429.47|15309.47|15426.35|15306.35|10
1623199180000|2021-06-09 00:39:40|15429.07|15309.07|15434.64|15314.64|15434.64|15314.64|15429.07|15309.07|10
1623199190000|2021-06-09 00:39:50|15434.81|15314.81|15435.02|15315.02|15435.48|15315.48|15434.55|15314.55|10
1623199200000|2021-06-09 00:40:00|15434.71|15314.71|15434.19|15314.19|15435.64|15315.64|15434.19|15314.19|10
1623199210000|2021-06-09 00:40:10|15432.44|15312.44|15428.45|15308.45|15432.7|15312.7|15428.45|15308.45|10
1623199220000|2021-06-09 00:40:20|15428.87|15308.87|15415.12|15295.12|15428.87|15308.87|15415.12|15295.12|10
1623199230000|2021-06-09 00:40:30|15412.67|15292.67|15406.43|15286.43|15412.67|15292.67|15406.43|15286.43|10
1623199240000|2021-06-09 00:40:40|15405.88|15285.88|15405.57|15285.57|15406.09|15286.09|15405.04|15285.04|10
1623199250000|2021-06-09 00:40:50|15402.85|15282.85|15399.51|15279.51|15402.85|15282.85|15398.34|15278.34|10
1623199260000|2021-06-09 00:41:00|15399.63|15279.63|15404.6|15284.6|15404.6|15284.6|15398.87|15278.87|10
1623199270000|2021-06-09 00:41:10|15404.78|15284.78|15410.32|15290.32|15410.32|15290.32|15404.78|15284.78|9
1623199280000|2021-06-09 00:41:20|15410.05|15290.05|15410.03|15290.03|15410.57|15290.57|15408.85|15288.85|9
1623199290000|2021-06-09 00:41:30|15410.11|15290.11|15410.3|15290.3|15411.66|15291.66|15410.03|15290.03|10
1623199300000|2021-06-09 00:41:40|15410.8|15290.8|15410.53|15290.53|15411.68|15291.68|15409.86|15289.86|10
1623199310000|2021-06-09 00:41:50|15410.39|15290.39|15406.26|15286.26|15410.39|15290.39|15405.59|15285.59|10
1623199320000|2021-06-09 00:42:00|15405.64|15285.64|15408.49|15288.49|15408.49|15288.49|15405.64|15285.64|10
1623199330000|2021-06-09 00:42:10|15408.17|15288.17|15405.72|15285.72|15408.17|15288.17|15405.72|15285.72|10
1623199340000|2021-06-09 00:42:20|15405.61|15285.61|15404.47|15284.47|15405.83|15285.83|15404.47|15284.47|10
1623199350000|2021-06-09 00:42:30|15404.4|15284.4|15406.41|15286.41|15406.41|15286.41|15404.4|15284.4|9
1623199360000|2021-06-09 00:42:40|15406.96|15286.96|15406.52|15286.52|15407.84|15287.84|15406.52|15286.52|10
1623199370000|2021-06-09 00:42:50|15406.2|15286.2|15405.11|15285.11|15406.85|15286.85|15405.11|15285.11|10
1623199380000|2021-06-09 00:43:00|15403.62|15283.62|15400.97|15280.97|15403.62|15283.62|15400.89|15280.89|10
1623199390000|2021-06-09 00:43:10|15400.81|15280.81|15392.2|15272.2|15400.85|15280.85|15392.2|15272.2|10
1623199400000|2021-06-09 00:43:20|15391.65|15271.65|15387.4|15267.4|15391.65|15271.65|15387.4|15267.4|9
1623199410000|2021-06-09 00:43:30|15387.39|15267.39|15382.81|15262.81|15387.39|15267.39|15382.81|15262.81|10
1623199420000|2021-06-09 00:43:40|15382.65|15262.65|15378.02|15258.02|15382.91|15262.91|15378.02|15258.02|10
1623199430000|2021-06-09 00:43:50|15378.34|15258.34|15378.91|15258.91|15379.26|15259.26|15378.13|15258.13|9
1623199440000|2021-06-09 00:44:00|15379.04|15259.04|15384.02|15264.02|15384.02|15264.02|15378.84|15258.84|10
1623199450000|2021-06-09 00:44:10|15384.66|15264.66|15388.68|15268.68|15388.68|15268.68|15384.66|15264.66|10
1623199460000|2021-06-09 00:44:20|15390.92|15270.92|15402.13|15282.13|15402.13|15282.13|15390.92|15270.92|10
1623199470000|2021-06-09 00:44:30|15402.62|15282.62|15406.87|15286.87|15406.87|15286.87|15402.62|15282.62|10
1623199480000|2021-06-09 00:44:40|15407.06|15287.06|15407.52|15287.52|15407.95|15287.95|15407.06|15287.06|10
1623199490000|2021-06-09 00:44:50|15407.94|15287.94|15407.27|15287.27|15408.61|15288.61|15407.27|15287.27|10
1623199500000|2021-06-09 00:45:00|15407.23|15287.23|15411.58|15291.58|15411.58|15291.58|15407.02|15287.02|10
1623199510000|2021-06-09 00:45:10|15410.71|15290.71|15407.6|15287.6|15410.71|15290.71|15407.48|15287.48|10
1623199520000|2021-06-09 00:45:20|15407.8|15287.8|15404.33|15284.33|15407.8|15287.8|15403.98|15283.98|10
1623199530000|2021-06-09 00:45:30|15404.2|15284.2|15403.86|15283.86|15404.85|15284.85|15403.86|15283.86|10
1623199540000|2021-06-09 00:45:40|15403.82|15283.82|15403.47|15283.47|15404.21|15284.21|15403.03|15283.03|10
1623199550000|2021-06-09 00:45:50|15403.25|15283.25|15393.04|15273.04|15403.25|15283.25|15393.04|15273.04|10
1623199560000|2021-06-09 00:46:00|15392.6|15272.6|15385.95|15265.95|15392.6|15272.6|15385.63|15265.63|10
1623199570000|2021-06-09 00:46:10|15385.13|15265.13|15384.95|15264.95|15386.5|15266.5|15384.95|15264.95|10
1623199580000|2021-06-09 00:46:20|15384.81|15264.81|15378.8|15258.8|15384.81|15264.81|15377.46|15257.46|10
1623199590000|2021-06-09 00:46:30|15378.54|15258.54|15369.29|15249.29|15378.54|15258.54|15369.29|15249.29|10
1623199600000|2021-06-09 00:46:40|15367.87|15247.87|15356.91|15236.91|15367.87|15247.87|15356.91|15236.91|9
1623199610000|2021-06-09 00:46:50|15357.15|15237.15|15352.99|15232.99|15358.51|15238.51|15352.99|15232.99|10
1623199620000|2021-06-09 00:47:00|15352.33|15232.33|15354.83|15234.83|15354.83|15234.83|15351.79|15231.79|10
1623199630000|2021-06-09 00:47:10|15355.21|15235.21|15350.34|15230.34|15355.21|15235.21|15350.34|15230.34|10
1623199640000|2021-06-09 00:47:20|15348.54|15228.54|15340.61|15220.61|15348.54|15228.54|15340.61|15220.61|10
1623199650000|2021-06-09 00:47:30|15338.77|15218.77|15328.83|15208.83|15338.77|15218.77|15328.83|15208.83|10
1623199660000|2021-06-09 00:47:40|15329.11|15209.11|15325.79|15205.79|15329.37|15209.37|15325.73|15205.73|10
1623199670000|2021-06-09 00:47:50|15325.31|15205.31|15326.04|15206.04|15327.23|15207.23|15325.02|15205.02|10
1623199680000|2021-06-09 00:48:00|15326.17|15206.17|15330.55|15210.55|15330.55|15210.55|15326.1|15206.1|10
1623199690000|2021-06-09 00:48:10|15332.07|15212.07|15337.81|15217.81|15337.81|15217.81|15332.07|15212.07|10
1623199700000|2021-06-09 00:48:20|15338.22|15218.22|15341.15|15221.15|15341.15|15221.15|15338.22|15218.22|10
1623199710000|2021-06-09 00:48:30|15341.58|15221.58|15343.79|15223.79|15343.85|15223.85|15341.58|15221.58|10
1623199720000|2021-06-09 00:48:40|15343.53|15223.53|15343.9|15223.9|15345.24|15225.24|15343.34|15223.34|10
1623199730000|2021-06-09 00:48:50|15343.03|15223.03|15340.47|15220.47|15343.03|15223.03|15339.35|15219.35|10
1623199740000|2021-06-09 00:49:00|15340|15220|15342.65|15222.65|15342.65|15222.65|15339.72|15219.72|10
1623199750000|2021-06-09 00:49:10|15342.49|15222.49|15343.38|15223.38|15343.4|15223.4|15342.06|15222.06|10
1623199760000|2021-06-09 00:49:20|15342.76|15222.76|15342.83|15222.83|15342.83|15222.83|15340.66|15220.66|10
1623199770000|2021-06-09 00:49:30|15342.67|15222.67|15343.9|15223.9|15344.31|15224.31|15342.67|15222.67|10
1623199780000|2021-06-09 00:49:40|15342.09|15222.09|15329.73|15209.73|15342.91|15222.91|15329.73|15209.73|10
1623199790000|2021-06-09 00:49:50|15327.54|15207.54|15316.53|15196.53|15328.29|15208.29|15316.53|15196.53|10
1623199800000|2021-06-09 00:50:00|15316.14|15196.14|15315.26|15195.26|15317.87|15197.87|15314.89|15194.89|10
1623199810000|2021-06-09 00:50:10|15314.81|15194.81|15314.09|15194.09|15315.35|15195.35|15314.09|15194.09|10
1623199820000|2021-06-09 00:50:20|15314.07|15194.07|15313.12|15193.12|15314.11|15194.11|15312.74|15192.74|10
1623199830000|2021-06-09 00:50:30|15313.17|15193.17|15315.4|15195.4|15315.4|15195.4|15311.97|15191.97|10
1623199840000|2021-06-09 00:50:40|15316.23|15196.23|15320.91|15200.91|15320.91|15200.91|15316.23|15196.23|10
1623199850000|2021-06-09 00:50:50|15321.46|15201.46|15324.69|15204.69|15324.69|15204.69|15321.46|15201.46|10
1623199860000|2021-06-09 00:51:00|15324.82|15204.82|15328.42|15208.42|15328.42|15208.42|15324.82|15204.82|10
1623199870000|2021-06-09 00:51:10|15328.57|15208.57|15327.95|15207.95|15328.57|15208.57|15327.07|15207.07|10
1623199880000|2021-06-09 00:51:20|15327.33|15207.33|15328.75|15208.75|15328.75|15208.75|15325.71|15205.71|10
1623199890000|2021-06-09 00:51:30|15328.89|15208.89|15332.04|15212.04|15332.04|15212.04|15328.74|15208.74|10
1623199900000|2021-06-09 00:51:40|15331.47|15211.47|15339.02|15219.02|15339.02|15219.02|15331.47|15211.47|10
1623199910000|2021-06-09 00:51:50|15338.02|15218.02|15334.27|15214.27|15338.02|15218.02|15334.27|15214.27|10
1623199920000|2021-06-09 00:52:00|15335.49|15215.49|15338.45|15218.45|15338.47|15218.47|15335.49|15215.49|10
1623199930000|2021-06-09 00:52:10|15338.71|15218.71|15337.59|15217.59|15339.37|15219.37|15337.59|15217.59|10
1623199940000|2021-06-09 00:52:20|15337.42|15217.42|15339.29|15219.29|15339.29|15219.29|15337.18|15217.18|10
1623199950000|2021-06-09 00:52:30|15338.8|15218.8|15339.46|15219.46|15340.01|15220.01|15338.8|15218.8|10
1623199960000|2021-06-09 00:52:40|15339.26|15219.26|15337.75|15217.75|15339.26|15219.26|15337.75|15217.75|10
1623199970000|2021-06-09 00:52:50|15337.67|15217.67|15337.75|15217.75|15339.21|15219.21|15337.67|15217.67|9
1623199980000|2021-06-09 00:53:00|15338.34|15218.34|15340.51|15220.51|15340.51|15220.51|15338.34|15218.34|10
1623199990000|2021-06-09 00:53:10|15340.46|15220.46|15343.36|15223.36|15343.36|15223.36|15340.46|15220.46|10
1623200000000|2021-06-09 00:53:20|15343.62|15223.62|15348.18|15228.18|15348.18|15228.18|15343.62|15223.62|10
1623200010000|2021-06-09 00:53:30|15348.17|15228.17|15349.08|15229.08|15349.48|15229.48|15348.17|15228.17|9
1623200020000|2021-06-09 00:53:40|15349.26|15229.26|15350.84|15230.84|15351.01|15231.01|15349.16|15229.16|10
1623200030000|2021-06-09 00:53:50|15350.9|15230.9|15351.91|15231.91|15352.06|15232.06|15350.9|15230.9|10
1623200040000|2021-06-09 00:54:00|15351.93|15231.93|15356.39|15236.39|15356.39|15236.39|15351.93|15231.93|10
1623200050000|2021-06-09 00:54:10|15357.55|15237.55|15361.37|15241.37|15361.37|15241.37|15357.55|15237.55|10
1623200060000|2021-06-09 00:54:20|15363.37|15243.37|15366.18|15246.18|15367.67|15247.67|15363.37|15243.37|10
1623200070000|2021-06-09 00:54:30|15366.28|15246.28|15365.99|15245.99|15366.53|15246.53|15365.99|15245.99|10
1623200080000|2021-06-09 00:54:40|15366.23|15246.23|15365.62|15245.62|15366.34|15246.34|15365.17|15245.17|10
1623200090000|2021-06-09 00:54:50|15365.47|15245.47|15366.23|15246.23|15366.76|15246.76|15365.4|15245.4|10
1623200100000|2021-06-09 00:55:00|15366.08|15246.08|15363.69|15243.69|15366.08|15246.08|15363.69|15243.69|10
1623200110000|2021-06-09 00:55:10|15363.3|15243.3|15363.78|15243.78|15364.65|15244.65|15362.74|15242.74|10
1623200120000|2021-06-09 00:55:20|15362.89|15242.89|15357|15237|15362.89|15242.89|15357|15237|10
1623200130000|2021-06-09 00:55:30|15354.57|15234.57|15351.71|15231.71|15355.17|15235.17|15351.71|15231.71|10
1623200140000|2021-06-09 00:55:40|15351.35|15231.35|15350.18|15230.18|15351.35|15231.35|15348.95|15228.95|10
1623200150000|2021-06-09 00:55:50|15350.28|15230.28|15348.84|15228.84|15350.28|15230.28|15347.52|15227.52|10
1623200160000|2021-06-09 00:56:00|15349.16|15229.16|15348.93|15228.93|15349.66|15229.66|15348.93|15228.93|10
1623200170000|2021-06-09 00:56:10|15347.14|15227.14|15346.7|15226.7|15348.37|15228.37|15346.7|15226.7|10
1623200180000|2021-06-09 00:56:20|15346.78|15226.78|15347.29|15227.29|15347.51|15227.51|15346.78|15226.78|10
1623200190000|2021-06-09 00:56:30|15347.09|15227.09|15342.66|15222.66|15347.09|15227.09|15342.27|15222.27|10
1623200200000|2021-06-09 00:56:40|15342.13|15222.13|15337.65|15217.65|15342.3|15222.3|15337.65|15217.65|10
1623200210000|2021-06-09 00:56:50|15337.42|15217.42|15331.84|15211.84|15337.42|15217.42|15331.84|15211.84|10
1623200220000|2021-06-09 00:57:00|15331.74|15211.74|15331.78|15211.78|15331.78|15211.78|15329.81|15209.81|10
1623200230000|2021-06-09 00:57:10|15332.02|15212.02|15323.62|15203.62|15332.07|15212.07|15323.62|15203.62|10
1623200240000|2021-06-09 00:57:20|15323.21|15203.21|15319.04|15199.04|15323.21|15203.21|15319.04|15199.04|10
1623200250000|2021-06-09 00:57:30|15318.52|15198.52|15312.21|15192.21|15318.52|15198.52|15312.21|15192.21|10
1623200260000|2021-06-09 00:57:40|15311.99|15191.99|15309.86|15189.86|15314.07|15194.07|15309.86|15189.86|10
1623200270000|2021-06-09 00:57:50|15309.95|15189.95|15302.36|15182.36|15309.95|15189.95|15302.36|15182.36|10
1623200280000|2021-06-09 00:58:00|15301.61|15181.61|15294.59|15174.59|15301.61|15181.61|15294.59|15174.59|10
1623200290000|2021-06-09 00:58:10|15293.89|15173.89|15294.32|15174.32|15294.32|15174.32|15292.23|15172.23|9
1623200300000|2021-06-09 00:58:20|15293.87|15173.87|15292.04|15172.04|15295.22|15175.22|15292.04|15172.04|10
1623200310000|2021-06-09 00:58:30|15292.25|15172.25|15280.14|15160.14|15292.41|15172.41|15280.14|15160.14|10
1623200320000|2021-06-09 00:58:40|15277.47|15157.47|15258.28|15138.28|15277.47|15157.47|15258.28|15138.28|10
1623200330000|2021-06-09 00:58:50|15254.71|15134.71|15248.1|15128.1|15254.71|15134.71|15248.1|15128.1|10
1623200340000|2021-06-09 00:59:00|15246.73|15126.73|15249.76|15129.76|15249.85|15129.85|15246.6|15126.6|10
1623200350000|2021-06-09 00:59:10|15250.88|15130.88|15255.4|15135.4|15255.4|15135.4|15250.88|15130.88|10
1623200360000|2021-06-09 00:59:20|15256.9|15136.9|15261.34|15141.34|15261.34|15141.34|15256.54|15136.54|10
1623200370000|2021-06-09 00:59:30|15261.6|15141.6|15261.29|15141.29|15261.82|15141.82|15261.02|15141.02|9
1623200380000|2021-06-09 00:59:40|15261.57|15141.57|15262.92|15142.92|15262.92|15142.92|15261.57|15141.57|10
1623200390000|2021-06-09 00:59:50|15262.98|15142.98|15263.45|15143.45|15263.84|15143.84|15261.82|15141.82|10
1623200400000|2021-06-09 01:00:00|15263.67|15143.67|15264.27|15144.27|15264.28|15144.28|15263.19|15143.19|10
1623200410000|2021-06-09 01:00:10|15264.55|15144.55|15269.02|15149.02|15269.93|15149.93|15264.55|15144.55|10
1623200420000|2021-06-09 01:00:20|15268.82|15148.82|15270.1|15150.1|15270.1|15150.1|15268.5|15148.5|10
1623200430000|2021-06-09 01:00:30|15271.31|15151.31|15284.25|15164.25|15284.25|15164.25|15270.4|15150.4|10
1623200440000|2021-06-09 01:00:40|15285.67|15165.67|15298.87|15178.87|15298.87|15178.87|15285.67|15165.67|10
1623200450000|2021-06-09 01:00:50|15299.58|15179.58|15306.35|15186.35|15306.68|15186.68|15298.95|15178.95|10
1623200460000|2021-06-09 01:01:00|15305.96|15185.96|15303.59|15183.59|15305.96|15185.96|15303.52|15183.52|10
1623200470000|2021-06-09 01:01:10|15303.14|15183.14|15304.34|15184.34|15304.34|15184.34|15302.95|15182.95|10
1623200480000|2021-06-09 01:01:20|15304.32|15184.32|15307.54|15187.54|15309.14|15189.14|15304.32|15184.32|10
1623200490000|2021-06-09 01:01:30|15307.66|15187.66|15307.91|15187.91|15307.91|15187.91|15306.42|15186.42|10
1623200500000|2021-06-09 01:01:40|15308.09|15188.09|15312.58|15192.58|15312.58|15192.58|15308.07|15188.07|10
1623200510000|2021-06-09 01:01:50|15312.36|15192.36|15311.83|15191.83|15312.85|15192.85|15311.37|15191.37|10
1623200520000|2021-06-09 01:02:00|15311.9|15191.9|15305.91|15185.91|15312.35|15192.35|15305.91|15185.91|10
1623200530000|2021-06-09 01:02:10|15304.99|15184.99|15296.42|15176.42|15304.99|15184.99|15296.11|15176.11|10
1623200540000|2021-06-09 01:02:20|15296.39|15176.39|15290.93|15170.93|15296.39|15176.39|15290.93|15170.93|10
1623200550000|2021-06-09 01:02:30|15290.45|15170.45|15274.62|15154.62|15290.45|15170.45|15274.62|15154.62|10
1623200560000|2021-06-09 01:02:40|15272.3|15152.3|15263.3|15143.3|15272.3|15152.3|15263.3|15143.3|10
1623200570000|2021-06-09 01:02:50|15263.03|15143.03|15246.73|15126.73|15263.03|15143.03|15246.73|15126.73|10
1623200580000|2021-06-09 01:03:00|15242.98|15122.98|15225.49|15105.49|15242.98|15122.98|15225.49|15105.49|10
1623200590000|2021-06-09 01:03:10|15223.57|15103.57|15224.71|15104.71|15225.04|15105.04|15222.69|15102.69|10
1623200600000|2021-06-09 01:03:20|15224.62|15104.62|15228.78|15108.78|15228.78|15108.78|15224.62|15104.62|10
1623200610000|2021-06-09 01:03:30|15229.42|15109.42|15232.85|15112.85|15233|15113|15229.42|15109.42|10
1623200620000|2021-06-09 01:03:40|15232.9|15112.9|15229.36|15109.36|15232.9|15112.9|15229.36|15109.36|10
1623200630000|2021-06-09 01:03:50|15229.51|15109.51|15228.42|15108.42|15229.6|15109.6|15228|15108|10
1623200640000|2021-06-09 01:04:00|15226.54|15106.54|15233.51|15113.51|15233.51|15113.51|15226.54|15106.54|10
1623200650000|2021-06-09 01:04:10|15233.48|15113.48|15237.63|15117.63|15237.63|15117.63|15233.48|15113.48|10
1623200660000|2021-06-09 01:04:20|15237.95|15117.95|15242.74|15122.74|15242.74|15122.74|15237.52|15117.52|10
1623200670000|2021-06-09 01:04:30|15242.43|15122.43|15253.32|15133.32|15253.32|15133.32|15242.43|15122.43|10
1623200680000|2021-06-09 01:04:40|15253.91|15133.91|15257.02|15137.02|15257.06|15137.06|15253.91|15133.91|10
1623200690000|2021-06-09 01:04:50|15257.2|15137.2|15258.4|15138.4|15258.4|15138.4|15256.19|15136.19|10
1623200700000|2021-06-09 01:05:00|15257.59|15137.59|15259.09|15139.09|15259.09|15139.09|15255.64|15135.64|10
1623200710000|2021-06-09 01:05:10|15259.07|15139.07|15270.37|15150.37|15270.37|15150.37|15259.07|15139.07|10
1623200720000|2021-06-09 01:05:20|15270.61|15150.61|15275.31|15155.31|15275.31|15155.31|15270.61|15150.61|10
1623200730000|2021-06-09 01:05:30|15276.94|15156.94|15279.79|15159.79|15279.79|15159.79|15276.04|15156.04|10
1623200740000|2021-06-09 01:05:40|15280.73|15160.73|15284.22|15164.22|15284.22|15164.22|15280.73|15160.73|10
1623200750000|2021-06-09 01:05:50|15284.73|15164.73|15285.4|15165.4|15285.4|15165.4|15282.66|15162.66|10
1623200760000|2021-06-09 01:06:00|15285.47|15165.47|15283.18|15163.18|15287.85|15167.85|15283.18|15163.18|10
1623200770000|2021-06-09 01:06:10|15282.16|15162.16|15273.84|15153.84|15282.16|15162.16|15273.84|15153.84|10
1623200780000|2021-06-09 01:06:20|15273.8|15153.8|15267.7|15147.7|15273.8|15153.8|15267.7|15147.7|10
1623200790000|2021-06-09 01:06:30|15265.13|15145.13|15262.02|15142.02|15265.41|15145.41|15261.85|15141.85|10
1623200800000|2021-06-09 01:06:40|15262.36|15142.36|15260.77|15140.77|15262.36|15142.36|15259.55|15139.55|10
1623200810000|2021-06-09 01:06:50|15260.68|15140.68|15261.01|15141.01|15261.44|15141.44|15260.12|15140.12|10
1623200820000|2021-06-09 01:07:00|15260.87|15140.87|15260.6|15140.6|15261.84|15141.84|15260.51|15140.51|10
1623200830000|2021-06-09 01:07:10|15261.21|15141.21|15265.56|15145.56|15265.56|15145.56|15261.21|15141.21|10
1623200840000|2021-06-09 01:07:20|15266.3|15146.3|15272.77|15152.77|15272.77|15152.77|15266.05|15146.05|10
1623200850000|2021-06-09 01:07:30|15272.86|15152.86|15278.89|15158.89|15278.89|15158.89|15272.86|15152.86|9
1623200860000|2021-06-09 01:07:40|15279.13|15159.13|15284.84|15164.84|15284.84|15164.84|15279.13|15159.13|9
1623200870000|2021-06-09 01:07:50|15285.08|15165.08|15287.22|15167.22|15287.27|15167.27|15285.08|15165.08|10
1623200880000|2021-06-09 01:08:00|15287.21|15167.21|15285.02|15165.02|15287.21|15167.21|15285.02|15165.02|9
1623200890000|2021-06-09 01:08:10|15284.59|15164.59|15282.16|15162.16|15284.63|15164.63|15281.87|15161.87|10
1623200900000|2021-06-09 01:08:20|15283.57|15163.57|15284.01|15164.01|15284.75|15164.75|15283.57|15163.57|10
1623200910000|2021-06-09 01:08:30|15283.98|15163.98|15283.1|15163.1|15284.48|15164.48|15283.1|15163.1|10
1623200920000|2021-06-09 01:08:40|15282.4|15162.4|15277.22|15157.22|15282.4|15162.4|15277.22|15157.22|10
1623200930000|2021-06-09 01:08:50|15275.73|15155.73|15272.85|15152.85|15275.73|15155.73|15272.53|15152.53|10
1623200940000|2021-06-09 01:09:00|15273.07|15153.07|15271.86|15151.86|15273.25|15153.25|15271.57|15151.57|10
1623200950000|2021-06-09 01:09:10|15272.92|15152.92|15277.84|15157.84|15277.84|15157.84|15272.92|15152.92|10
1623200960000|2021-06-09 01:09:20|15278.06|15158.06|15281.89|15161.89|15281.89|15161.89|15277.77|15157.77|10
1623200970000|2021-06-09 01:09:30|15281.88|15161.88|15284.28|15164.28|15284.28|15164.28|15281.88|15161.88|10
1623200980000|2021-06-09 01:09:40|15284.92|15164.92|15290.16|15170.16|15290.16|15170.16|15284.92|15164.92|10
1623200990000|2021-06-09 01:09:50|15291.53|15171.53|15297.63|15177.63|15297.77|15177.77|15291.53|15171.53|10
1623201000000|2021-06-09 01:10:00|15297.7|15177.7|15302.62|15182.62|15302.62|15182.62|15297.13|15177.13|10
1623201010000|2021-06-09 01:10:10|15305.26|15185.26|15310.82|15190.82|15310.82|15190.82|15305.26|15185.26|9
1623201020000|2021-06-09 01:10:20|15310.89|15190.89|15314.59|15194.59|15314.59|15194.59|15310.89|15190.89|10
1623201030000|2021-06-09 01:10:30|15315.3|15195.3|15314.45|15194.45|15316.44|15196.44|15314.35|15194.35|10
1623201040000|2021-06-09 01:10:40|15314.06|15194.06|15311.6|15191.6|15314.06|15194.06|15311.59|15191.59|10
1623201050000|2021-06-09 01:10:50|15312.17|15192.17|15313.93|15193.93|15314.45|15194.45|15311.52|15191.52|10
1623201060000|2021-06-09 01:11:00|15314.09|15194.09|15313.59|15193.59|15315.33|15195.33|15313.59|15193.59|9
1623201070000|2021-06-09 01:11:10|15313.44|15193.44|15310.83|15190.83|15313.76|15193.76|15310.83|15190.83|10
1623201080000|2021-06-09 01:11:20|15310.49|15190.49|15305.14|15185.14|15310.49|15190.49|15305.14|15185.14|9
1623201090000|2021-06-09 01:11:30|15304.8|15184.8|15299.71|15179.71|15305.47|15185.47|15299.71|15179.71|10
1623201100000|2021-06-09 01:11:40|15298.81|15178.81|15297.41|15177.41|15298.81|15178.81|15297.38|15177.38|9
1623201110000|2021-06-09 01:11:50|15296.75|15176.75|15297.47|15177.47|15297.58|15177.58|15296.15|15176.15|10
1623201120000|2021-06-09 01:12:00|15298.15|15178.15|15297.29|15177.29|15299.05|15179.05|15296.29|15176.29|10
1623201130000|2021-06-09 01:12:10|15296.29|15176.29|15294.72|15174.72|15296.37|15176.37|15294.72|15174.72|9
1623201140000|2021-06-09 01:12:20|15294.63|15174.63|15289.66|15169.66|15294.81|15174.81|15289.66|15169.66|10
1623201150000|2021-06-09 01:12:30|15287.2|15167.2|15286.2|15166.2|15287.68|15167.68|15285.49|15165.49|10
1623201160000|2021-06-09 01:12:40|15286.03|15166.03|15285.61|15165.61|15286.3|15166.3|15285.61|15165.61|9
1623201170000|2021-06-09 01:12:50|15284.97|15164.97|15283.62|15163.62|15285.09|15165.09|15283.62|15163.62|10
1623201180000|2021-06-09 01:13:00|15283.31|15163.31|15281.76|15161.76|15283.44|15163.44|15281.65|15161.65|10
1623201190000|2021-06-09 01:13:10|15282.23|15162.23|15287.78|15167.78|15287.78|15167.78|15282.23|15162.23|10
1623201200000|2021-06-09 01:13:20|15287.82|15167.82|15292.71|15172.71|15292.71|15172.71|15287.82|15167.82|10
1623201210000|2021-06-09 01:13:30|15293.26|15173.26|15292.62|15172.62|15293.58|15173.58|15292.24|15172.24|9
1623201220000|2021-06-09 01:13:40|15292.22|15172.22|15299.54|15179.54|15299.54|15179.54|15292.22|15172.22|10
1623201230000|2021-06-09 01:13:50|15299.52|15179.52|15297.35|15177.35|15299.53|15179.53|15297.35|15177.35|8
1623201240000|2021-06-09 01:14:00|15296.99|15176.99|15292.24|15172.24|15296.99|15176.99|15292.24|15172.24|10
1623201250000|2021-06-09 01:14:10|15292.37|15172.37|15291.87|15171.87|15293.11|15173.11|15291.68|15171.68|10
1623201260000|2021-06-09 01:14:20|15291.65|15171.65|15289.12|15169.12|15292.33|15172.33|15289.12|15169.12|10
1623201270000|2021-06-09 01:14:30|15288.72|15168.72|15280.89|15160.89|15288.72|15168.72|15280.89|15160.89|10
1623201280000|2021-06-09 01:14:40|15280.78|15160.78|15276.58|15156.58|15280.78|15160.78|15276.37|15156.37|10
1623201290000|2021-06-09 01:14:50|15276.45|15156.45|15275.23|15155.23|15276.63|15156.63|15275.23|15155.23|10
1623201300000|2021-06-09 01:15:00|15274.83|15154.83|15269.86|15149.86|15274.83|15154.83|15269.86|15149.86|10
1623201310000|2021-06-09 01:15:10|15269.99|15149.99|15274.25|15154.25|15274.25|15154.25|15269.99|15149.99|10
1623201320000|2021-06-09 01:15:20|15274.76|15154.76|15281.57|15161.57|15281.57|15161.57|15274.76|15154.76|10
1623201330000|2021-06-09 01:15:30|15282.23|15162.23|15284.06|15164.06|15284.06|15164.06|15282.23|15162.23|10
1623201340000|2021-06-09 01:15:40|15286.12|15166.12|15292.88|15172.88|15292.88|15172.88|15286.12|15166.12|10
1623201350000|2021-06-09 01:15:50|15293.15|15173.15|15297.61|15177.61|15297.61|15177.61|15293.15|15173.15|9
1623201360000|2021-06-09 01:16:00|15297.63|15177.63|15301.32|15181.32|15301.35|15181.35|15297.63|15177.63|10
1623201370000|2021-06-09 01:16:10|15300.7|15180.7|15299.66|15179.66|15301.17|15181.17|15299.58|15179.58|10
1623201380000|2021-06-09 01:16:20|15299.96|15179.96|15304.98|15184.98|15304.98|15184.98|15299.96|15179.96|10
1623201390000|2021-06-09 01:16:30|15305.52|15185.52|15308.84|15188.84|15308.84|15188.84|15305.52|15185.52|10
1623201400000|2021-06-09 01:16:40|15308.29|15188.29|15316.38|15196.38|15316.38|15196.38|15308.29|15188.29|10
1623201410000|2021-06-09 01:16:50|15317.07|15197.07|15318.51|15198.51|15318.51|15198.51|15316.77|15196.77|10
1623201420000|2021-06-09 01:17:00|15318.85|15198.85|15318.01|15198.01|15318.93|15198.93|15317.91|15197.91|8
1623201430000|2021-06-09 01:17:10|15317.67|15197.67|15314.45|15194.45|15317.72|15197.72|15314.05|15194.05|10
1623201440000|2021-06-09 01:17:20|15313.64|15193.64|15308.45|15188.45|15313.64|15193.64|15308.45|15188.45|10
1623201450000|2021-06-09 01:17:30|15307.5|15187.5|15306.42|15186.42|15307.5|15187.5|15306.23|15186.23|10
1623201460000|2021-06-09 01:17:40|15306.22|15186.22|15305.64|15185.64|15306.32|15186.32|15304.81|15184.81|10
1623201470000|2021-06-09 01:17:50|15305.61|15185.61|15307.54|15187.54|15307.54|15187.54|15305.52|15185.52|9
1623201480000|2021-06-09 01:18:00|15307.17|15187.17|15308.38|15188.38|15308.38|15188.38|15307.08|15187.08|9
1623201490000|2021-06-09 01:18:10|15308.48|15188.48|15313.77|15193.77|15313.77|15193.77|15308.48|15188.48|10
1623201500000|2021-06-09 01:18:20|15313.89|15193.89|15319.66|15199.66|15319.66|15199.66|15313.89|15193.89|9
1623201510000|2021-06-09 01:18:30|15319.44|15199.44|15321.28|15201.28|15321.62|15201.62|15319.41|15199.41|10
1623201520000|2021-06-09 01:18:40|15321.67|15201.67|15327.66|15207.66|15327.66|15207.66|15321.67|15201.67|10
1623201530000|2021-06-09 01:18:50|15328.95|15208.95|15326.58|15206.58|15328.95|15208.95|15325.19|15205.19|10
1623201540000|2021-06-09 01:19:00|15326.46|15206.46|15326|15206|15326.46|15206.46|15325.31|15205.31|10
1623201550000|2021-06-09 01:19:10|15326.52|15206.52|15326.67|15206.67|15326.67|15206.67|15326.06|15206.06|9
1623201560000|2021-06-09 01:19:20|15326.78|15206.78|15336.1|15216.1|15336.1|15216.1|15326.78|15206.78|10
1623201570000|2021-06-09 01:19:30|15337.09|15217.09|15339.52|15219.52|15339.52|15219.52|15337.09|15217.09|10
1623201580000|2021-06-09 01:19:40|15339.87|15219.87|15341.79|15221.79|15341.79|15221.79|15339.61|15219.61|10
1623201590000|2021-06-09 01:19:50|15342.37|15222.37|15343.13|15223.13|15344.58|15224.58|15342.37|15222.37|10
1623201600000|2021-06-09 01:20:00|15343|15223|15338.39|15218.39|15343.12|15223.12|15338.39|15218.39|10
1623201610000|2021-06-09 01:20:10|15338.88|15218.88|15337.22|15217.22|15338.88|15218.88|15336.99|15216.99|10
1623201620000|2021-06-09 01:20:20|15335.39|15215.39|15327.72|15207.72|15335.39|15215.39|15327.72|15207.72|10
1623201630000|2021-06-09 01:20:30|15328.25|15208.25|15325.91|15205.91|15328.38|15208.38|15325.91|15205.91|10
1623201640000|2021-06-09 01:20:40|15325.69|15205.69|15321.75|15201.75|15325.69|15205.69|15321.75|15201.75|10
1623201650000|2021-06-09 01:20:50|15321.72|15201.72|15321.11|15201.11|15321.77|15201.77|15321.11|15201.11|9
1623201660000|2021-06-09 01:21:00|15321.19|15201.19|15322.8|15202.8|15322.8|15202.8|15320.92|15200.92|8
1623201670000|2021-06-09 01:21:10|15322.67|15202.67|15319.02|15199.02|15323.15|15203.15|15319.02|15199.02|10
1623201680000|2021-06-09 01:21:20|15318.38|15198.38|15316.05|15196.05|15318.38|15198.38|15316.05|15196.05|9
1623201690000|2021-06-09 01:21:30|15316.15|15196.15|15312.47|15192.47|15316.15|15196.15|15312.47|15192.47|10
1623201700000|2021-06-09 01:21:40|15312.25|15192.25|15309.39|15189.39|15312.25|15192.25|15309.39|15189.39|10
1623201710000|2021-06-09 01:21:50|15309.38|15189.38|15303.35|15183.35|15309.38|15189.38|15303.35|15183.35|10
1623201720000|2021-06-09 01:22:00|15303.2|15183.2|15296.83|15176.83|15303.2|15183.2|15296.78|15176.78|10
1623201730000|2021-06-09 01:22:10|15296.81|15176.81|15296.54|15176.54|15297.12|15177.12|15296.37|15176.37|10
1623201740000|2021-06-09 01:22:20|15297|15177|15296.63|15176.63|15297.57|15177.57|15296.63|15176.63|10
1623201750000|2021-06-09 01:22:30|15296.07|15176.07|15292.93|15172.93|15296.07|15176.07|15292.76|15172.76|9
1623201760000|2021-06-09 01:22:40|15292.37|15172.37|15290.15|15170.15|15292.37|15172.37|15289.32|15169.32|10
1623201770000|2021-06-09 01:22:50|15289.65|15169.65|15290.37|15170.37|15290.62|15170.62|15289.65|15169.65|9
1623201780000|2021-06-09 01:23:00|15290.44|15170.44|15293.6|15173.6|15293.6|15173.6|15290.14|15170.14|10
1623201790000|2021-06-09 01:23:10|15294.1|15174.1|15292.27|15172.27|15294.34|15174.34|15292.27|15172.27|10
1623201800000|2021-06-09 01:23:20|15291.94|15171.94|15291.05|15171.05|15291.98|15171.98|15290.52|15170.52|8
1623201810000|2021-06-09 01:23:30|15291.13|15171.13|15290.5|15170.5|15291.14|15171.14|15290.05|15170.05|8
1623201820000|2021-06-09 01:23:40|15290.29|15170.29|15287.38|15167.38|15290.29|15170.29|15287.38|15167.38|10
1623201830000|2021-06-09 01:23:50|15287.2|15167.2|15287.69|15167.69|15288.43|15168.43|15287.03|15167.03|10
1623201840000|2021-06-09 01:24:00|15287.39|15167.39|15285.98|15165.98|15288.14|15168.14|15285.98|15165.98|10
1623201850000|2021-06-09 01:24:10|15286.06|15166.06|15285.46|15165.46|15286.06|15166.06|15285.02|15165.02|10
1623201860000|2021-06-09 01:24:20|15285.33|15165.33|15285.23|15165.23|15286.23|15166.23|15285.23|15165.23|10
1623201870000|2021-06-09 01:24:30|15284.63|15164.63|15279.95|15159.95|15284.63|15164.63|15279.74|15159.74|10
1623201880000|2021-06-09 01:24:40|15280.68|15160.68|15279.18|15159.18|15280.68|15160.68|15277.63|15157.63|9
1623201890000|2021-06-09 01:24:50|15279.44|15159.44|15279.15|15159.15|15281.85|15161.85|15279.15|15159.15|10
1623201900000|2021-06-09 01:25:00|15278.99|15158.99|15285.51|15165.51|15285.96|15165.96|15278.85|15158.85|10
1623201910000|2021-06-09 01:25:10|15286.35|15166.35|15293.66|15173.66|15293.86|15173.86|15286.35|15166.35|10
1623201920000|2021-06-09 01:25:20|15295.42|15175.42|15301.52|15181.52|15301.52|15181.52|15295.42|15175.42|10
1623201930000|2021-06-09 01:25:30|15301.55|15181.55|15303.41|15183.41|15303.63|15183.63|15301.55|15181.55|10
1623201940000|2021-06-09 01:25:40|15304.62|15184.62|15309.82|15189.82|15309.82|15189.82|15304.62|15184.62|10
1623201950000|2021-06-09 01:25:50|15310.58|15190.58|15313.24|15193.24|15313.24|15193.24|15310.58|15190.58|10
1623201960000|2021-06-09 01:26:00|15313.08|15193.08|15311.69|15191.69|15313.08|15193.08|15311.69|15191.69|9
1623201970000|2021-06-09 01:26:10|15310.99|15190.99|15312.85|15192.85|15312.85|15192.85|15309.68|15189.68|10
1623201980000|2021-06-09 01:26:20|15312.56|15192.56|15310.95|15190.95|15312.56|15192.56|15310.73|15190.73|10
1623201990000|2021-06-09 01:26:30|15310.97|15190.97|15309.16|15189.16|15311.47|15191.47|15309.12|15189.12|10
1623202000000|2021-06-09 01:26:40|15309.15|15189.15|15306.7|15186.7|15309.15|15189.15|15306.47|15186.47|10
1623202010000|2021-06-09 01:26:50|15306.15|15186.15|15306.11|15186.11|15306.15|15186.15|15304.95|15184.95|10
1623202020000|2021-06-09 01:27:00|15306.29|15186.29|15302|15182|15306.29|15186.29|15302|15182|10
1623202030000|2021-06-09 01:27:10|15301.74|15181.74|15299.86|15179.86|15301.74|15181.74|15298.97|15178.97|10
1623202040000|2021-06-09 01:27:20|15300.03|15180.03|15299.75|15179.75|15301.84|15181.84|15299.75|15179.75|9
1623202050000|2021-06-09 01:27:30|15300.12|15180.12|15304.37|15184.37|15304.37|15184.37|15300.12|15180.12|10
1623202060000|2021-06-09 01:27:40|15305.09|15185.09|15305.34|15185.34|15306.05|15186.05|15304.95|15184.95|10
1623202070000|2021-06-09 01:27:50|15304.95|15184.95|15304.44|15184.44|15304.95|15184.95|15303.45|15183.45|9
1623202080000|2021-06-09 01:28:00|15304.24|15184.24|15304.25|15184.25|15305|15185|15304.09|15184.09|9
1623202090000|2021-06-09 01:28:10|15304.32|15184.32|15301.65|15181.65|15304.32|15184.32|15301.65|15181.65|9
1623202100000|2021-06-09 01:28:20|15301.19|15181.19|15299.01|15179.01|15301.19|15181.19|15299.01|15179.01|9
1623202110000|2021-06-09 01:28:30|15299.52|15179.52|15300.27|15180.27|15300.27|15180.27|15298.99|15178.99|10
1623202120000|2021-06-09 01:28:40|15300.46|15180.46|15301.3|15181.3|15301.51|15181.51|15300.45|15180.45|9
1623202130000|2021-06-09 01:28:50|15302.49|15182.49|15303.79|15183.79|15303.79|15183.79|15301.93|15181.93|10
1623202140000|2021-06-09 01:29:00|15303.47|15183.47|15304.87|15184.87|15304.87|15184.87|15303.46|15183.46|10
1623202150000|2021-06-09 01:29:10|15304.94|15184.94|15307.11|15187.11|15307.11|15187.11|15304.6|15184.6|9
1623202160000|2021-06-09 01:29:20|15306.94|15186.94|15307.7|15187.7|15307.7|15187.7|15306.5|15186.5|10
1623202170000|2021-06-09 01:29:30|15307.64|15187.64|15308.32|15188.32|15308.68|15188.68|15307.57|15187.57|9
1623202180000|2021-06-09 01:29:40|15308.16|15188.16|15307.99|15187.99|15308.4|15188.4|15307.99|15187.99|10
1623202190000|2021-06-09 01:29:50|15307.71|15187.71|15306.87|15186.87|15307.71|15187.71|15306.52|15186.52|9
1623202200000|2021-06-09 01:30:00|15306.98|15186.98|15304.75|15184.75|15306.98|15186.98|15304.66|15184.66|10
1623202210000|2021-06-09 01:30:10|15304.72|15184.72|15301.4|15181.4|15304.76|15184.76|15301.4|15181.4|10
1623202220000|2021-06-09 01:30:20|15300.11|15180.11|15295.59|15175.59|15300.11|15180.11|15295.59|15175.59|10
1623202230000|2021-06-09 01:30:30|15295.56|15175.56|15292.86|15172.86|15295.56|15175.56|15292.86|15172.86|10
1623202240000|2021-06-09 01:30:40|15292.46|15172.46|15290.2|15170.2|15293.22|15173.22|15290.2|15170.2|10
1623202250000|2021-06-09 01:30:50|15287.95|15167.95|15281.11|15161.11|15287.95|15167.95|15281.11|15161.11|10
1623202260000|2021-06-09 01:31:00|15280.78|15160.78|15281.33|15161.33|15281.39|15161.39|15279.75|15159.75|10
1623202270000|2021-06-09 01:31:10|15281.42|15161.42|15275.73|15155.73|15281.42|15161.42|15275.73|15155.73|10
1623202280000|2021-06-09 01:31:20|15275.45|15155.45|15269.25|15149.25|15275.45|15155.45|15269.25|15149.25|10
1623202290000|2021-06-09 01:31:30|15267.83|15147.83|15259.9|15139.9|15267.83|15147.83|15259.9|15139.9|10
1623202300000|2021-06-09 01:31:40|15257.71|15137.71|15255.68|15135.68|15257.71|15137.71|15255.41|15135.41|10
1623202310000|2021-06-09 01:31:50|15256.57|15136.57|15256.22|15136.22|15256.57|15136.57|15254.44|15134.44|10
1623202320000|2021-06-09 01:32:00|15256.63|15136.63|15258.74|15138.74|15259.98|15139.98|15256.63|15136.63|10
1623202330000|2021-06-09 01:32:10|15259.48|15139.48|15258.16|15138.16|15259.57|15139.57|15258.16|15138.16|10
1623202340000|2021-06-09 01:32:20|15258.05|15138.05|15253.58|15133.58|15258.27|15138.27|15253.58|15133.58|10
1623202350000|2021-06-09 01:32:30|15253.33|15133.33|15249.06|15129.06|15253.33|15133.33|15249.06|15129.06|10
1623202360000|2021-06-09 01:32:40|15248.59|15128.59|15253.77|15133.77|15254.25|15134.25|15248.59|15128.59|10
1623202370000|2021-06-09 01:32:50|15254.1|15134.1|15251.78|15131.78|15254.54|15134.54|15251.78|15131.78|10
1623202380000|2021-06-09 01:33:00|15251.28|15131.28|15251.48|15131.48|15251.48|15131.48|15250.81|15130.81|10
1623202390000|2021-06-09 01:33:10|15251.72|15131.72|15252.98|15132.98|15254.47|15134.47|15251.72|15131.72|10
1623202400000|2021-06-09 01:33:20|15253.3|15133.3|15259.96|15139.96|15259.96|15139.96|15253.3|15133.3|10
1623202410000|2021-06-09 01:33:30|15261.17|15141.17|15261.45|15141.45|15262.64|15142.64|15261.17|15141.17|10
1623202420000|2021-06-09 01:33:40|15261.22|15141.22|15259.03|15139.03|15261.55|15141.55|15259.03|15139.03|10
1623202430000|2021-06-09 01:33:50|15258.99|15138.99|15256.61|15136.61|15258.99|15138.99|15256.5|15136.5|10
1623202440000|2021-06-09 01:34:00|15255.67|15135.67|15258.19|15138.19|15258.19|15138.19|15255.67|15135.67|10
1623202450000|2021-06-09 01:34:10|15260.19|15140.19|15266.76|15146.76|15266.76|15146.76|15260.19|15140.19|10
1623202460000|2021-06-09 01:34:20|15268|15148|15269.06|15149.06|15270.35|15150.35|15268|15148|10
1623202470000|2021-06-09 01:34:30|15267.93|15147.93|15267.28|15147.28|15268.15|15148.15|15267.28|15147.28|10
1623202480000|2021-06-09 01:34:40|15267.25|15147.25|15270.05|15150.05|15270.05|15150.05|15267.11|15147.11|10
1623202490000|2021-06-09 01:34:50|15271.48|15151.48|15273.07|15153.07|15273.07|15153.07|15271.22|15151.22|10
1623202500000|2021-06-09 01:35:00|15271.45|15151.45|15270.25|15150.25|15271.45|15151.45|15270.14|15150.14|10
1623202510000|2021-06-09 01:35:10|15269.51|15149.51|15269.81|15149.81|15270.26|15150.26|15269.34|15149.34|10
1623202520000|2021-06-09 01:35:20|15269.61|15149.61|15267.87|15147.87|15269.61|15149.61|15267.87|15147.87|10
1623202530000|2021-06-09 01:35:30|15268.15|15148.15|15267.64|15147.64|15268.15|15148.15|15267.44|15147.44|9
1623202540000|2021-06-09 01:35:40|15267.31|15147.31|15265.6|15145.6|15267.31|15147.31|15264.83|15144.83|10
1623202550000|2021-06-09 01:35:50|15265.73|15145.73|15267.69|15147.69|15268.08|15148.08|15265.73|15145.73|10
1623202560000|2021-06-09 01:36:00|15267.38|15147.38|15264.76|15144.76|15268.14|15148.14|15264.6|15144.6|10
1623202570000|2021-06-09 01:36:10|15264.43|15144.43|15260.85|15140.85|15264.43|15144.43|15260.82|15140.82|10
1623202580000|2021-06-09 01:36:20|15260.71|15140.71|15259|15139|15260.71|15140.71|15258.61|15138.61|10
1623202590000|2021-06-09 01:36:30|15258.22|15138.22|15255.85|15135.85|15258.22|15138.22|15255.85|15135.85|10
1623202600000|2021-06-09 01:36:40|15255.73|15135.73|15241.36|15121.36|15255.73|15135.73|15241.36|15121.36|10
1623202610000|2021-06-09 01:36:50|15239.84|15119.84|15237.15|15117.15|15240.11|15120.11|15237.15|15117.15|10
1623202620000|2021-06-09 01:37:00|15237.31|15117.31|15240.69|15120.69|15240.69|15120.69|15237.31|15117.31|10
1623202630000|2021-06-09 01:37:10|15242.6|15122.6|15245.17|15125.17|15245.31|15125.31|15242.6|15122.6|10
1623202640000|2021-06-09 01:37:20|15245.27|15125.27|15244.36|15124.36|15245.7|15125.7|15244.36|15124.36|10
1623202650000|2021-06-09 01:37:30|15244.31|15124.31|15242.41|15122.41|15244.31|15124.31|15242.39|15122.39|10
1623202660000|2021-06-09 01:37:40|15242.03|15122.03|15240.87|15120.87|15242.03|15122.03|15240.43|15120.43|10
1623202670000|2021-06-09 01:37:50|15240.8|15120.8|15237.98|15117.98|15240.8|15120.8|15237.98|15117.98|9
1623202680000|2021-06-09 01:38:00|15237.9|15117.9|15233.47|15113.47|15237.9|15117.9|15233.01|15113.01|10
1623202690000|2021-06-09 01:38:10|15233.65|15113.65|15229.44|15109.44|15233.72|15113.72|15229.44|15109.44|10
1623202700000|2021-06-09 01:38:20|15229.14|15109.14|15224.59|15104.59|15229.14|15109.14|15224.46|15104.46|9
1623202710000|2021-06-09 01:38:30|15223.71|15103.71|15223.77|15103.77|15223.77|15103.77|15221.88|15101.88|9
1623202720000|2021-06-09 01:38:40|15224.22|15104.22|15225.45|15105.45|15226.1|15106.1|15224.22|15104.22|10
1623202730000|2021-06-09 01:38:50|15225.18|15105.18|15223.45|15103.45|15225.18|15105.18|15223.45|15103.45|10
1623202740000|2021-06-09 01:39:00|15222.99|15102.99|15223.92|15103.92|15223.92|15103.92|15220.08|15100.08|10
1623202750000|2021-06-09 01:39:10|15224.53|15104.53|15229.09|15109.09|15229.09|15109.09|15224.53|15104.53|8
1623202760000|2021-06-09 01:39:20|15229.92|15109.92|15233.38|15113.38|15233.38|15113.38|15229.71|15109.71|10
1623202770000|2021-06-09 01:39:30|15233.65|15113.65|15234.32|15114.32|15234.99|15114.99|15233.48|15113.48|9
1623202780000|2021-06-09 01:39:40|15234.34|15114.34|15234.05|15114.05|15234.39|15114.39|15233.72|15113.72|10
1623202790000|2021-06-09 01:39:50|15234.74|15114.74|15233.98|15113.98|15234.92|15114.92|15233.92|15113.92|10
1623202800000|2021-06-09 01:40:00|15233.71|15113.71|15231.74|15111.74|15234.24|15114.24|15231.74|15111.74|9
1623202810000|2021-06-09 01:40:10|15231.36|15111.36|15229.24|15109.24|15231.36|15111.36|15229.24|15109.24|10
1623202820000|2021-06-09 01:40:20|15228.98|15108.98|15227.1|15107.1|15228.98|15108.98|15227.1|15107.1|10
1623202830000|2021-06-09 01:40:30|15227.28|15107.28|15225.93|15105.93|15227.49|15107.49|15225.93|15105.93|9
1623202840000|2021-06-09 01:40:40|15225.63|15105.63|15222.63|15102.63|15226.5|15106.5|15222.63|15102.63|10
1623202850000|2021-06-09 01:40:50|15222.89|15102.89|15220.67|15100.67|15222.89|15102.89|15220.67|15100.67|10
1623202860000|2021-06-09 01:41:00|15220.43|15100.43|15209.15|15089.15|15220.43|15100.43|15209.15|15089.15|10
1623202870000|2021-06-09 01:41:10|15208.31|15088.31|15198.62|15078.62|15208.31|15088.31|15198.62|15078.62|10
1623202880000|2021-06-09 01:41:20|15196.96|15076.96|15192.59|15072.59|15196.96|15076.96|15192.59|15072.59|10
1623202890000|2021-06-09 01:41:30|15192.58|15072.58|15189.26|15069.26|15192.58|15072.58|15187.96|15067.96|10
1623202900000|2021-06-09 01:41:40|15189.21|15069.21|15186.34|15066.34|15189.55|15069.55|15186.07|15066.07|10
1623202910000|2021-06-09 01:41:50|15186.45|15066.45|15185.33|15065.33|15186.45|15066.45|15184.95|15064.95|10
1623202920000|2021-06-09 01:42:00|15185.18|15065.18|15187.12|15067.12|15187.41|15067.41|15185.18|15065.18|10
1623202930000|2021-06-09 01:42:10|15187.06|15067.06|15188.51|15068.51|15188.57|15068.57|15186.04|15066.04|10
1623202940000|2021-06-09 01:42:20|15188.77|15068.77|15185.78|15065.78|15188.77|15068.77|15185.13|15065.13|10
1623202950000|2021-06-09 01:42:30|15180.33|15060.33|15173.03|15053.03|15180.33|15060.33|15173.03|15053.03|10
1623202960000|2021-06-09 01:42:40|15173|15053|15170.98|15050.98|15173.01|15053.01|15170.78|15050.78|10
1623202970000|2021-06-09 01:42:50|15171.58|15051.58|15171.76|15051.76|15172.86|15052.86|15171.58|15051.58|10
1623202980000|2021-06-09 01:43:00|15170.56|15050.56|15168.82|15048.82|15170.56|15050.56|15168.46|15048.46|10
1623202990000|2021-06-09 01:43:10|15168.45|15048.45|15169.27|15049.27|15169.64|15049.64|15168.45|15048.45|10
1623203000000|2021-06-09 01:43:20|15168.79|15048.79|15171.92|15051.92|15172.34|15052.34|15168.79|15048.79|10
1623203010000|2021-06-09 01:43:30|15172.1|15052.1|15175.18|15055.18|15175.18|15055.18|15172.02|15052.02|9
1623203020000|2021-06-09 01:43:40|15176|15056|15178.58|15058.58|15179.21|15059.21|15175.83|15055.83|10
1623203030000|2021-06-09 01:43:50|15178.7|15058.7|15179.94|15059.94|15180.33|15060.33|15178.7|15058.7|9
1623203040000|2021-06-09 01:44:00|15181|15061|15181.66|15061.66|15182.12|15062.12|15179.72|15059.72|10
1623203050000|2021-06-09 01:44:10|15181.9|15061.9|15181.52|15061.52|15182.24|15062.24|15181.52|15061.52|10
1623203060000|2021-06-09 01:44:20|15181.04|15061.04|15181.18|15061.18|15181.18|15061.18|15179.6|15059.6|9
1623203070000|2021-06-09 01:44:30|15181.14|15061.14|15177.7|15057.7|15181.14|15061.14|15177.7|15057.7|9
1623203080000|2021-06-09 01:44:40|15177.61|15057.61|15174.01|15054.01|15177.61|15057.61|15174.01|15054.01|10
1623203090000|2021-06-09 01:44:50|15173.33|15053.33|15164.71|15044.71|15173.33|15053.33|15164.71|15044.71|10
1623203100000|2021-06-09 01:45:00|15164.81|15044.81|15163.1|15043.1|15164.81|15044.81|15161.54|15041.54|10
1623203110000|2021-06-09 01:45:10|15161.71|15041.71|15158.1|15038.1|15162.19|15042.19|15158.1|15038.1|10
1623203120000|2021-06-09 01:45:20|15156.77|15036.77|15135.49|15015.49|15156.77|15036.77|15135.49|15015.49|10
1623203130000|2021-06-09 01:45:30|15134.84|15014.84|15122.85|15002.85|15134.84|15014.84|15121.54|15001.54|10
1623203140000|2021-06-09 01:45:40|15123.15|15003.15|15130.43|15010.43|15130.43|15010.43|15123.15|15003.15|10
1623203150000|2021-06-09 01:45:50|15130.68|15010.68|15132.57|15012.57|15134.26|15014.26|15130.68|15010.68|10
1623203160000|2021-06-09 01:46:00|15133.67|15013.67|15135.3|15015.3|15135.3|15015.3|15133.21|15013.21|10
1623203170000|2021-06-09 01:46:10|15135.2|15015.2|15143.28|15023.28|15143.28|15023.28|15135.2|15015.2|10
1623203180000|2021-06-09 01:46:20|15143.63|15023.63|15144.43|15024.43|15144.43|15024.43|15143.4|15023.4|9
1623203190000|2021-06-09 01:46:30|15144.33|15024.33|15146.88|15026.88|15146.88|15026.88|15144.28|15024.28|10
1623203200000|2021-06-09 01:46:40|15147.96|15027.96|15149.45|15029.45|15149.45|15029.45|15147.96|15027.96|10
1623203210000|2021-06-09 01:46:50|15149.51|15029.51|15150.89|15030.89|15151.87|15031.87|15149.51|15029.51|9
1623203220000|2021-06-09 01:47:00|15151.25|15031.25|15153.98|15033.98|15153.98|15033.98|15151.21|15031.21|9
1623203230000|2021-06-09 01:47:10|15156.16|15036.16|15156.08|15036.08|15156.16|15036.16|15155.53|15035.53|10
1623203240000|2021-06-09 01:47:20|15155.81|15035.81|15153.39|15033.39|15155.94|15035.94|15153.39|15033.39|10
1623203250000|2021-06-09 01:47:30|15153.49|15033.49|15143.2|15023.2|15154.22|15034.22|15143.2|15023.2|10
1623203260000|2021-06-09 01:47:40|15143.5|15023.5|15140.97|15020.97|15143.5|15023.5|15139.44|15019.44|10
1623203270000|2021-06-09 01:47:50|15140.82|15020.82|15140.52|15020.52|15141.8|15021.8|15140.02|15020.02|10
1623203280000|2021-06-09 01:48:00|15140.18|15020.18|15136.51|15016.51|15140.18|15020.18|15136.51|15016.51|10
1623203290000|2021-06-09 01:48:10|15136.69|15016.69|15134.36|15014.36|15137.28|15017.28|15134.36|15014.36|9
1623203300000|2021-06-09 01:48:20|15134.14|15014.14|15131.05|15011.05|15134.14|15014.14|15131.05|15011.05|9
1623203310000|2021-06-09 01:48:30|15131.07|15011.07|15128.43|15008.43|15131.07|15011.07|15128.43|15008.43|10
1623203320000|2021-06-09 01:48:40|15127.82|15007.82|15117.86|14997.86|15127.82|15007.82|15117.86|14997.86|10
1623203330000|2021-06-09 01:48:50|15117.66|14997.66|15116.4|14996.4|15117.78|14997.78|15115.66|14995.66|10
1623203340000|2021-06-09 01:49:00|15116.03|14996.03|15118.55|14998.55|15119.11|14999.11|15115.86|14995.86|10
1623203350000|2021-06-09 01:49:10|15119.16|14999.16|15122.11|15002.11|15122.11|15002.11|15118.73|14998.73|9
1623203360000|2021-06-09 01:49:20|15122.36|15002.36|15125.2|15005.2|15125.2|15005.2|15122.36|15002.36|10
1623203370000|2021-06-09 01:49:30|15125.54|15005.54|15127.4|15007.4|15127.4|15007.4|15125.19|15005.19|9
1623203380000|2021-06-09 01:49:40|15128.07|15008.07|15131.88|15011.88|15132.54|15012.54|15128.07|15008.07|10
1623203390000|2021-06-09 01:49:50|15132.27|15012.27|15135.45|15015.45|15135.45|15015.45|15132|15012|10
1623203400000|2021-06-09 01:50:00|15135.09|15015.09|15138.88|15018.88|15139.16|15019.16|15134.85|15014.85|9
1623203410000|2021-06-09 01:50:10|15139.11|15019.11|15144.64|15024.64|15144.64|15024.64|15139.11|15019.11|10
1623203420000|2021-06-09 01:50:20|15145.58|15025.58|15147.65|15027.65|15147.65|15027.65|15145.18|15025.18|9
1623203430000|2021-06-09 01:50:30|15147.78|15027.78|15155.08|15035.08|15155.08|15035.08|15147.78|15027.78|9
1623203440000|2021-06-09 01:50:40|15155.8|15035.8|15159.71|15039.71|15160.95|15040.95|15155.8|15035.8|10
1623203450000|2021-06-09 01:50:50|15159.5|15039.5|15161|15041|15161|15041|15159.05|15039.05|10
1623203460000|2021-06-09 01:51:00|15161.17|15041.17|15164.15|15044.15|15164.53|15044.53|15160.87|15040.87|10
1623203470000|2021-06-09 01:51:10|15164.16|15044.16|15165.47|15045.47|15166.36|15046.36|15164.16|15044.16|10
1623203480000|2021-06-09 01:51:20|15165.39|15045.39|15163.67|15043.67|15165.77|15045.77|15163.67|15043.67|9
1623203490000|2021-06-09 01:51:30|15162.98|15042.98|15153.08|15033.08|15162.98|15042.98|15153.08|15033.08|10
1623203500000|2021-06-09 01:51:40|15153.27|15033.27|15154.36|15034.36|15154.37|15034.37|15153.27|15033.27|9
1623203510000|2021-06-09 01:51:50|15154.07|15034.07|15154.93|15034.93|15154.93|15034.93|15153.67|15033.67|10
1623203520000|2021-06-09 01:52:00|15153.31|15033.31|15147.46|15027.46|15153.31|15033.31|15147.46|15027.46|10
1623203530000|2021-06-09 01:52:10|15147.98|15027.98|15143.88|15023.88|15147.98|15027.98|15142.75|15022.75|10
1623203540000|2021-06-09 01:52:20|15142.65|15022.65|15138.83|15018.83|15142.65|15022.65|15138.83|15018.83|10
1623203550000|2021-06-09 01:52:30|15138.9|15018.9|15138.6|15018.6|15138.9|15018.9|15138.27|15018.27|9
1623203560000|2021-06-09 01:52:40|15138.4|15018.4|15137.51|15017.51|15138.52|15018.52|15137.39|15017.39|10
1623203570000|2021-06-09 01:52:50|15137.57|15017.57|15138.2|15018.2|15138.27|15018.27|15137.57|15017.57|9
1623203580000|2021-06-09 01:53:00|15138.22|15018.22|15134.4|15014.4|15139.08|15019.08|15134.4|15014.4|9
1623203590000|2021-06-09 01:53:10|15134.41|15014.41|15127.9|15007.9|15134.41|15014.41|15127.9|15007.9|10
1623203600000|2021-06-09 01:53:20|15127.46|15007.46|15120.16|15000.16|15127.46|15007.46|15119.14|14999.14|10
1623203610000|2021-06-09 01:53:30|15120.19|15000.19|15117.79|14997.79|15120.19|15000.19|15117.79|14997.79|9
1623203620000|2021-06-09 01:53:40|15117.62|14997.62|15113.29|14993.29|15117.62|14997.62|15113.29|14993.29|9
1623203630000|2021-06-09 01:53:50|15113.61|14993.61|15101.66|14981.66|15113.61|14993.61|15101.66|14981.66|10
1623203640000|2021-06-09 01:54:00|15101.27|14981.27|15096.76|14976.76|15101.27|14981.27|15095.84|14975.84|10
1623203650000|2021-06-09 01:54:10|15095.41|14975.41|15095.82|14975.82|15096.21|14976.21|15095.41|14975.41|10
1623203660000|2021-06-09 01:54:20|15096.46|14976.46|15096.27|14976.27|15096.68|14976.68|15095.56|14975.56|10
1623203670000|2021-06-09 01:54:30|15096.17|14976.17|15096.66|14976.66|15096.66|14976.66|15096.01|14976.01|8
1623203680000|2021-06-09 01:54:40|15096.32|14976.32|15093.6|14973.6|15097.12|14977.12|15093.6|14973.6|10
1623203690000|2021-06-09 01:54:50|15093.25|14973.25|15092.87|14972.87|15093.28|14973.28|15091.84|14971.84|10
1623203700000|2021-06-09 01:55:00|15093.64|14973.64|15098.49|14978.49|15098.49|14978.49|15093.64|14973.64|10
1623203710000|2021-06-09 01:55:10|15099.42|14979.42|15104.39|14984.39|15104.39|14984.39|15099.42|14979.42|10
1623203720000|2021-06-09 01:55:20|15104.23|14984.23|15103.09|14983.09|15104.23|14984.23|15102.41|14982.41|10
1623203730000|2021-06-09 01:55:30|15102.59|14982.59|15101.93|14981.93|15102.59|14982.59|15100.98|14980.98|10
1623203740000|2021-06-09 01:55:40|15102.52|14982.52|15100.25|14980.25|15102.59|14982.59|15100.25|14980.25|9
1623203750000|2021-06-09 01:55:50|15100.05|14980.05|15094.29|14974.29|15100.05|14980.05|15093.93|14973.93|10
1623203760000|2021-06-09 01:56:00|15093.71|14973.71|15091.09|14971.09|15093.71|14973.71|15091.09|14971.09|10
1623203770000|2021-06-09 01:56:10|15091.21|14971.21|15089.9|14969.9|15091.32|14971.32|15089.9|14969.9|9
1623203780000|2021-06-09 01:56:20|15089.48|14969.48|15087.13|14967.13|15089.48|14969.48|15087.13|14967.13|10
1623203790000|2021-06-09 01:56:30|15086.85|14966.85|15082.47|14962.47|15086.85|14966.85|15082.19|14962.19|10
1623203800000|2021-06-09 01:56:40|15078.37|14958.37|15075.07|14955.07|15078.6|14958.6|15075.07|14955.07|10
1623203810000|2021-06-09 01:56:50|15073.63|14953.63|15072.04|14952.04|15073.63|14953.63|15071.78|14951.78|10
1623203820000|2021-06-09 01:57:00|15071.83|14951.83|15068.85|14948.85|15071.91|14951.91|15068.85|14948.85|10
1623203830000|2021-06-09 01:57:10|15068.77|14948.77|15064.24|14944.24|15069.08|14949.08|15064.24|14944.24|9
1623203840000|2021-06-09 01:57:20|15063.86|14943.86|15056.34|14936.34|15063.86|14943.86|15056.18|14936.18|10
1623203850000|2021-06-09 01:57:30|15056.25|14936.25|15056.28|14936.28|15056.28|14936.28|15054.68|14934.68|10
1623203860000|2021-06-09 01:57:40|15056.52|14936.52|15055.32|14935.32|15056.71|14936.71|15054.5|14934.5|10
1623203870000|2021-06-09 01:57:50|15055.78|14935.78|15060.87|14940.87|15060.87|14940.87|15055.78|14935.78|10
1623203880000|2021-06-09 01:58:00|15061.21|14941.21|15067.64|14947.64|15067.94|14947.94|15061.21|14941.21|10
1623203890000|2021-06-09 01:58:10|15068.1|14948.1|15068.47|14948.47|15069.68|14949.68|15068.1|14948.1|10
1623203900000|2021-06-09 01:58:20|15068.32|14948.32|15064.79|14944.79|15068.32|14948.32|15064.6|14944.6|10
1623203910000|2021-06-09 01:58:30|15065.23|14945.23|15060.91|14940.91|15065.23|14945.23|15060.91|14940.91|10
1623203920000|2021-06-09 01:58:40|15061.85|14941.85|15058.51|14938.51|15061.85|14941.85|15058.38|14938.38|10
1623203930000|2021-06-09 01:58:50|15057.66|14937.66|15054.61|14934.61|15057.66|14937.66|15053.95|14933.95|9
1623203940000|2021-06-09 01:59:00|15054.39|14934.39|15046.78|14926.78|15054.39|14934.39|15046.78|14926.78|10
1623203950000|2021-06-09 01:59:10|15046.77|14926.77|15046.92|14926.92|15046.92|14926.92|15043.04|14923.04|10
1623203960000|2021-06-09 01:59:20|15046.35|14926.35|15050.04|14930.04|15050.08|14930.08|15046.35|14926.35|10
1623203970000|2021-06-09 01:59:30|15050.17|14930.17|15042.14|14922.14|15050.43|14930.43|15042.14|14922.14|10
1623203980000|2021-06-09 01:59:40|15042.34|14922.34|15039.93|14919.93|15043.08|14923.08|15039.93|14919.93|10
1623203990000|2021-06-09 01:59:50|15039.89|14919.89|15036.13|14916.13|15039.89|14919.89|15036.13|14916.13|10
1623204000000|2021-06-09 02:00:00|15035.44|14915.44|15053.72|14933.72|15053.72|14933.72|15035.23|14915.23|10
1623204010000|2021-06-09 02:00:10|15053.8|14933.8|15056.08|14936.08|15056.08|14936.08|15053.49|14933.49|9
1623204020000|2021-06-09 02:00:20|15056.38|14936.38|15058.9|14938.9|15058.9|14938.9|15056.38|14936.38|10
1623204030000|2021-06-09 02:00:30|15060.45|14940.45|15069.31|14949.31|15069.31|14949.31|15060.45|14940.45|10
1623204040000|2021-06-09 02:00:40|15069.77|14949.77|15079.07|14959.07|15079.07|14959.07|15069.77|14949.77|10
1623204050000|2021-06-09 02:00:50|15082.74|14962.74|15096.8|14976.8|15096.8|14976.8|15082.74|14962.74|10
1623204060000|2021-06-09 02:01:00|15097.13|14977.13|15098.59|14978.59|15098.59|14978.59|15096.91|14976.91|10
1623204070000|2021-06-09 02:01:10|15097.98|14977.98|15096.64|14976.64|15098.38|14978.38|15096.64|14976.64|9
1623204080000|2021-06-09 02:01:20|15096.46|14976.46|15098.14|14978.14|15098.14|14978.14|15096.46|14976.46|10
1623204090000|2021-06-09 02:01:30|15097.99|14977.99|15104.03|14984.03|15104.03|14984.03|15097.88|14977.88|10
1623204100000|2021-06-09 02:01:40|15104.38|14984.38|15106.47|14986.47|15106.47|14986.47|15104.32|14984.32|10
1623204110000|2021-06-09 02:01:50|15107.89|14987.89|15110.37|14990.37|15110.37|14990.37|15107.89|14987.89|10
1623204120000|2021-06-09 02:02:00|15110.58|14990.58|15116.02|14996.02|15116.02|14996.02|15110.58|14990.58|10
1623204130000|2021-06-09 02:02:10|15116.08|14996.08|15115.66|14995.66|15116.22|14996.22|15115.24|14995.24|10
1623204140000|2021-06-09 02:02:20|15115.46|14995.46|15117.39|14997.39|15117.39|14997.39|15115.08|14995.08|10
1623204150000|2021-06-09 02:02:30|15117.21|14997.21|15118.42|14998.42|15118.56|14998.56|15117.21|14997.21|10
1623204160000|2021-06-09 02:02:40|15118.43|14998.43|15116.99|14996.99|15118.98|14998.98|15116.99|14996.99|10
1623204170000|2021-06-09 02:02:50|15117.32|14997.32|15115.64|14995.64|15117.34|14997.34|15115.64|14995.64|10
1623204180000|2021-06-09 02:03:00|15115.29|14995.29|15109.43|14989.43|15115.33|14995.33|15109.43|14989.43|10
1623204190000|2021-06-09 02:03:10|15109.5|14989.5|15102.99|14982.99|15109.5|14989.5|15102.94|14982.94|10
1623204200000|2021-06-09 02:03:20|15102.94|14982.94|15097.05|14977.05|15102.94|14982.94|15097.05|14977.05|10
1623204210000|2021-06-09 02:03:30|15095.7|14975.7|15091.41|14971.41|15095.7|14975.7|15091.41|14971.41|10
1623204220000|2021-06-09 02:03:40|15091.52|14971.52|15087.84|14967.84|15091.52|14971.52|15087.7|14967.7|9
1623204230000|2021-06-09 02:03:50|15088.2|14968.2|15085.91|14965.91|15088.91|14968.91|15085.09|14965.09|10
1623204240000|2021-06-09 02:04:00|15085.53|14965.53|15088.72|14968.72|15088.72|14968.72|15085.53|14965.53|10
1623204250000|2021-06-09 02:04:10|15089.99|14969.99|15097.46|14977.46|15097.46|14977.46|15089.99|14969.99|10
1623204260000|2021-06-09 02:04:20|15097.39|14977.39|15102.18|14982.18|15102.54|14982.54|15097.39|14977.39|9
1623204270000|2021-06-09 02:04:30|15102.61|14982.61|15103.09|14983.09|15103.25|14983.25|15102.52|14982.52|8
1623204280000|2021-06-09 02:04:40|15102.7|14982.7|15103.24|14983.24|15103.46|14983.46|15102.61|14982.61|10
1623204290000|2021-06-09 02:04:50|15103.21|14983.21|15103.04|14983.04|15103.87|14983.87|15103.02|14983.02|9
1623204300000|2021-06-09 02:05:00|15103.02|14983.02|15106.8|14986.8|15106.8|14986.8|15103.02|14983.02|10
1623204310000|2021-06-09 02:05:10|15107.08|14987.08|15109.89|14989.89|15109.89|14989.89|15107|14987|8
1623204320000|2021-06-09 02:05:20|15109.62|14989.62|15119.01|14999.01|15119.01|14999.01|15109.62|14989.62|10
1623204330000|2021-06-09 02:05:30|15119.81|14999.81|15125.2|15005.2|15125.55|15005.55|15119.81|14999.81|10
1623204340000|2021-06-09 02:05:40|15124.71|15004.71|15128.63|15008.63|15128.63|15008.63|15124.02|15004.02|10
1623204350000|2021-06-09 02:05:50|15129.42|15009.42|15131.68|15011.68|15132.92|15012.92|15129.42|15009.42|10
1623204360000|2021-06-09 02:06:00|15131.71|15011.71|15132.1|15012.1|15132.21|15012.21|15131.53|15011.53|9
1623204370000|2021-06-09 02:06:10|15132.56|15012.56|15131.35|15011.35|15132.76|15012.76|15130.88|15010.88|10
1623204380000|2021-06-09 02:06:20|15131.36|15011.36|15133.21|15013.21|15133.36|15013.36|15131.36|15011.36|10
1623204390000|2021-06-09 02:06:30|15133.25|15013.25|15137.73|15017.73|15137.73|15017.73|15133.25|15013.25|10
1623204400000|2021-06-09 02:06:40|15137.61|15017.61|15139.43|15019.43|15139.43|15019.43|15137.49|15017.49|10
1623204410000|2021-06-09 02:06:50|15139.18|15019.18|15137.24|15017.24|15139.59|15019.59|15137.24|15017.24|10
1623204420000|2021-06-09 02:07:00|15136.94|15016.94|15136.46|15016.46|15136.94|15016.94|15136.16|15016.16|10
1623204430000|2021-06-09 02:07:10|15136.28|15016.28|15136.1|15016.1|15136.35|15016.35|15135.43|15015.43|9
1623204440000|2021-06-09 02:07:20|15136.17|15016.17|15138.04|15018.04|15139.29|15019.29|15136.17|15016.17|10
1623204450000|2021-06-09 02:07:30|15137.83|15017.83|15133.75|15013.75|15138.04|15018.04|15133.75|15013.75|10
1623204460000|2021-06-09 02:07:40|15133.49|15013.49|15135.72|15015.72|15137.83|15017.83|15133.49|15013.49|10
1623204470000|2021-06-09 02:07:50|15135.64|15015.64|15129.9|15009.9|15135.64|15015.64|15129.8|15009.8|8
1623204480000|2021-06-09 02:08:00|15129.89|15009.89|15127.76|15007.76|15130.31|15010.31|15127.76|15007.76|7
1623204490000|2021-06-09 02:08:10|15127.68|15007.68|15128.54|15008.54|15128.54|15008.54|15127.68|15007.68|10
1623204500000|2021-06-09 02:08:20|15128.42|15008.42|15128.01|15008.01|15128.42|15008.42|15127.1|15007.1|10
1623204510000|2021-06-09 02:08:30|15128.54|15008.54|15121.18|15001.18|15128.54|15008.54|15121.18|15001.18|10
1623204520000|2021-06-09 02:08:40|15119.51|14999.51|15118.08|14998.08|15120|15000|15117.76|14997.76|10
1623204530000|2021-06-09 02:08:50|15117.96|14997.96|15117.45|14997.45|15118.21|14998.21|15117.36|14997.36|10
1623204540000|2021-06-09 02:09:00|15117.15|14997.15|15113.47|14993.47|15117.15|14997.15|15113.47|14993.47|10
1623204550000|2021-06-09 02:09:10|15111.4|14991.4|15105.4|14985.4|15111.4|14991.4|15105.4|14985.4|10
1623204560000|2021-06-09 02:09:20|15105.21|14985.21|15104.52|14984.52|15105.25|14985.25|15103.12|14983.12|10
1623204570000|2021-06-09 02:09:30|15104.77|14984.77|15104.52|14984.52|15106.05|14986.05|15104.52|14984.52|10
1623204580000|2021-06-09 02:09:40|15104.31|14984.31|15102.8|14982.8|15104.31|14984.31|15102.8|14982.8|10
1623204590000|2021-06-09 02:09:50|15102.42|14982.42|15095.66|14975.66|15102.42|14982.42|15095.66|14975.66|10
1623204600000|2021-06-09 02:10:00|15095.6|14975.6|15090.72|14970.72|15095.6|14975.6|15090.61|14970.61|10
1623204610000|2021-06-09 02:10:10|15090.97|14970.97|15090.47|14970.47|15092.18|14972.18|15090.22|14970.22|10
1623204620000|2021-06-09 02:10:20|15091.05|14971.05|15093.94|14973.94|15093.94|14973.94|15089.87|14969.87|10
1623204630000|2021-06-09 02:10:30|15093.45|14973.45|15094.51|14974.51|15094.51|14974.51|15093.22|14973.22|10
1623204640000|2021-06-09 02:10:40|15094.4|14974.4|15095.46|14975.46|15096.19|14976.19|15094.4|14974.4|9
1623204650000|2021-06-09 02:10:50|15095.36|14975.36|15098.54|14978.54|15099.32|14979.32|15095.36|14975.36|10
1623204660000|2021-06-09 02:11:00|15097.76|14977.76|15097.49|14977.49|15097.76|14977.76|15095.82|14975.82|10
1623204670000|2021-06-09 02:11:10|15097.39|14977.39|15096.16|14976.16|15098.28|14978.28|15096.16|14976.16|10
1623204680000|2021-06-09 02:11:20|15096.39|14976.39|15090.48|14970.48|15096.39|14976.39|15090.48|14970.48|10
1623204690000|2021-06-09 02:11:30|15090.52|14970.52|15086.14|14966.14|15090.52|14970.52|15086.14|14966.14|10
1623204700000|2021-06-09 02:11:40|15085.84|14965.84|15081.21|14961.21|15086.36|14966.36|15081.21|14961.21|10
1623204710000|2021-06-09 02:11:50|15080.25|14960.25|15077.83|14957.83|15080.25|14960.25|15077.83|14957.83|10
1623204720000|2021-06-09 02:12:00|15075.84|14955.84|15073.63|14953.63|15075.84|14955.84|15072.48|14952.48|10
1623204730000|2021-06-09 02:12:10|15073.46|14953.46|15071.02|14951.02|15073.46|14953.46|15071|14951|10
1623204740000|2021-06-09 02:12:20|15070.72|14950.72|15066.93|14946.93|15070.98|14950.98|15066.93|14946.93|10
1623204750000|2021-06-09 02:12:30|15065.9|14945.9|15060.8|14940.8|15066.05|14946.05|15060.8|14940.8|10
1623204760000|2021-06-09 02:12:40|15060.35|14940.35|15060.83|14940.83|15060.83|14940.83|15058.64|14938.64|10
1623204770000|2021-06-09 02:12:50|15060.73|14940.73|15060.95|14940.95|15061.38|14941.38|15059.78|14939.78|10
1623204780000|2021-06-09 02:13:00|15060.64|14940.64|15063.13|14943.13|15063.55|14943.55|15060.64|14940.64|10
1623204790000|2021-06-09 02:13:10|15063.11|14943.11|15061.47|14941.47|15063.47|14943.47|15061.47|14941.47|10
1623204800000|2021-06-09 02:13:20|15060.27|14940.27|15055.63|14935.63|15060.27|14940.27|15055.34|14935.34|10
1623204810000|2021-06-09 02:13:30|15055.6|14935.6|15048.91|14928.91|15055.6|14935.6|15048.91|14928.91|10
1623204820000|2021-06-09 02:13:40|15049.13|14929.13|15045.12|14925.12|15049.13|14929.13|15045.12|14925.12|10
1623204830000|2021-06-09 02:13:50|15045.03|14925.03|15044.76|14924.76|15045.78|14925.78|15044.71|14924.71|10
1623204840000|2021-06-09 02:14:00|15045.81|14925.81|15045.98|14925.98|15046.35|14926.35|15045.68|14925.68|10
1623204850000|2021-06-09 02:14:10|15045.84|14925.84|15037.46|14917.46|15045.84|14925.84|15037.46|14917.46|10
1623204860000|2021-06-09 02:14:20|15035.61|14915.61|15030.85|14910.85|15035.61|14915.61|15030.85|14910.85|9
1623204870000|2021-06-09 02:14:30|15030.35|14910.35|15030.74|14910.74|15031.41|14911.41|15030.35|14910.35|10
1623204880000|2021-06-09 02:14:40|15030.79|14910.79|15032.21|14912.21|15032.21|14912.21|15030.27|14910.27|10
1623204890000|2021-06-09 02:14:50|15032.41|14912.41|15032.14|14912.14|15032.41|14912.41|15031.16|14911.16|10
1623204900000|2021-06-09 02:15:00|15032.07|14912.07|15043.57|14923.57|15043.57|14923.57|15031.99|14911.99|10
1623204910000|2021-06-09 02:15:10|15044.21|14924.21|15055.21|14935.21|15055.21|14935.21|15043.8|14923.8|10
1623204920000|2021-06-09 02:15:20|15055.43|14935.43|15058.56|14938.56|15058.56|14938.56|15055.43|14935.43|10
1623204930000|2021-06-09 02:15:30|15060.12|14940.12|15063.75|14943.75|15063.75|14943.75|15060.12|14940.12|10
1623204940000|2021-06-09 02:15:40|15064.83|14944.83|15072.87|14952.87|15072.87|14952.87|15064.83|14944.83|10
1623204950000|2021-06-09 02:15:50|15075.34|14955.34|15079.69|14959.69|15079.7|14959.7|15075.34|14955.34|10
1623204960000|2021-06-09 02:16:00|15080.41|14960.41|15076.89|14956.89|15080.81|14960.81|15076.89|14956.89|10
1623204970000|2021-06-09 02:16:10|15076.24|14956.24|15072.92|14952.92|15076.24|14956.24|15072.92|14952.92|10
1623204980000|2021-06-09 02:16:20|15072.74|14952.74|15068.51|14948.51|15072.74|14952.74|15067.55|14947.55|9
1623204990000|2021-06-09 02:16:30|15068.44|14948.44|15063.9|14943.9|15068.44|14948.44|15063.9|14943.9|9
1623205000000|2021-06-09 02:16:40|15062.89|14942.89|15060.71|14940.71|15062.89|14942.89|15060.71|14940.71|10
1623205010000|2021-06-09 02:16:50|15060.4|14940.4|15054.44|14934.44|15060.4|14940.4|15054.44|14934.44|10
1623205020000|2021-06-09 02:17:00|15054.85|14934.85|15050.54|14930.54|15054.85|14934.85|15049.78|14929.78|10
1623205030000|2021-06-09 02:17:10|15050.83|14930.83|15050.87|14930.87|15051.07|14931.07|15050.32|14930.32|9
1623205040000|2021-06-09 02:17:20|15047.64|14927.64|15035.12|14915.12|15047.64|14927.64|15035.12|14915.12|10
1623205050000|2021-06-09 02:17:30|15035.26|14915.26|15022.69|14902.69|15035.26|14915.26|15022.69|14902.69|9
1623205060000|2021-06-09 02:17:40|15021.42|14901.42|15014.64|14894.64|15021.42|14901.42|15014.64|14894.64|10
1623205070000|2021-06-09 02:17:50|15013.94|14893.94|15014.32|14894.32|15016.52|14896.52|15013.94|14893.94|10
1623205080000|2021-06-09 02:18:00|15014.28|14894.28|15020.76|14900.76|15020.76|14900.76|15013.47|14893.47|10
1623205090000|2021-06-09 02:18:10|15020.95|14900.95|15020.7|14900.7|15021.72|14901.72|15018.98|14898.98|10
1623205100000|2021-06-09 02:18:20|15020.17|14900.17|15015.34|14895.34|15020.83|14900.83|15015.34|14895.34|10
1623205110000|2021-06-09 02:18:30|15015.11|14895.11|15002.61|14882.61|15015.11|14895.11|15002.61|14882.61|10
1623205120000|2021-06-09 02:18:40|15002.14|14882.14|14992.94|14872.94|15002.14|14882.14|14992.94|14872.94|10
1623205130000|2021-06-09 02:18:50|14992.04|14872.04|14988.41|14868.41|14992.04|14872.04|14988.41|14868.41|10
1623205140000|2021-06-09 02:19:00|14987.25|14867.25|14981.65|14861.65|14987.55|14867.55|14980.99|14860.99|10
1623205150000|2021-06-09 02:19:10|14981.34|14861.34|14983.43|14863.43|14984.07|14864.07|14981.34|14861.34|10
1623205160000|2021-06-09 02:19:20|14980.31|14860.31|14978.37|14858.37|14981.38|14861.38|14977.82|14857.82|10
1623205170000|2021-06-09 02:19:30|14976.72|14856.72|14974.58|14854.58|14976.72|14856.72|14974.58|14854.58|10
1623205180000|2021-06-09 02:19:40|14974.55|14854.55|14979.44|14859.44|14979.44|14859.44|14974.3|14854.3|10
1623205190000|2021-06-09 02:19:50|14980.38|14860.38|14984.75|14864.75|14984.75|14864.75|14980.38|14860.38|10
1623205200000|2021-06-09 02:20:00|14985.84|14865.84|14986.48|14866.48|14986.53|14866.53|14985.71|14865.71|10
1623205210000|2021-06-09 02:20:10|14986.84|14866.84|14985.52|14865.52|14986.84|14866.84|14985.18|14865.18|10
1623205220000|2021-06-09 02:20:20|14985.38|14865.38|14983.26|14863.26|14985.53|14865.53|14983.14|14863.14|10
1623205230000|2021-06-09 02:20:30|14982.89|14862.89|14978.26|14858.26|14982.89|14862.89|14978.26|14858.26|9
1623205240000|2021-06-09 02:20:40|14978|14858|14978.46|14858.46|14978.77|14858.77|14977.68|14857.68|10
1623205250000|2021-06-09 02:20:50|14978.16|14858.16|14978.63|14858.63|14980.23|14860.23|14978.16|14858.16|10
1623205260000|2021-06-09 02:21:00|14978.61|14858.61|14995.98|14875.98|14995.98|14875.98|14978.61|14858.61|9
1623205270000|2021-06-09 02:21:10|14996.35|14876.35|15007.62|14887.62|15007.62|14887.62|14996.35|14876.35|10
1623205280000|2021-06-09 02:21:20|15008|14888|15011.56|14891.56|15011.56|14891.56|15007.46|14887.46|10
1623205290000|2021-06-09 02:21:30|15011.51|14891.51|15007.51|14887.51|15011.56|14891.56|15007.51|14887.51|10
1623205300000|2021-06-09 02:21:40|15007.29|14887.29|15005.88|14885.88|15007.29|14887.29|15003.35|14883.35|10
1623205310000|2021-06-09 02:21:50|15005.23|14885.23|15010.84|14890.84|15010.84|14890.84|15005.23|14885.23|9
1623205320000|2021-06-09 02:22:00|15011.1|14891.1|15011.78|14891.78|15012.16|14892.16|15010.19|14890.19|10
1623205330000|2021-06-09 02:22:10|15011.48|14891.48|15008.35|14888.35|15011.56|14891.56|15007.58|14887.58|10
1623205340000|2021-06-09 02:22:20|15008.45|14888.45|15007.01|14887.01|15009.28|14889.28|15007.01|14887.01|10
1623205350000|2021-06-09 02:22:30|15005.87|14885.87|15000.13|14880.13|15005.95|14885.95|15000.13|14880.13|10
1623205360000|2021-06-09 02:22:40|14999.94|14879.94|14997.71|14877.71|15000.2|14880.2|14996.93|14876.93|10
1623205370000|2021-06-09 02:22:50|14997.87|14877.87|15002.1|14882.1|15002.1|14882.1|14997.87|14877.87|10
1623205380000|2021-06-09 02:23:00|15001.49|14881.49|15004.41|14884.41|15004.41|14884.41|15001.23|14881.23|9
1623205390000|2021-06-09 02:23:10|15004.92|14884.92|15008.44|14888.44|15008.66|14888.66|15004.92|14884.92|10
1623205400000|2021-06-09 02:23:20|15008.34|14888.34|15010.05|14890.05|15010.98|14890.98|15008.23|14888.23|10
1623205410000|2021-06-09 02:23:30|15009.56|14889.56|15008.97|14888.97|15009.56|14889.56|15007.27|14887.27|10
1623205420000|2021-06-09 02:23:40|15009.62|14889.62|15008.13|14888.13|15009.62|14889.62|15007.3|14887.3|10
1623205430000|2021-06-09 02:23:50|15008.1|14888.1|15010.5|14890.5|15010.5|14890.5|15008.1|14888.1|8
1623205440000|2021-06-09 02:24:00|15010.59|14890.59|15010.19|14890.19|15010.64|14890.64|15010.14|14890.14|8
1623205450000|2021-06-09 02:24:10|15010.16|14890.16|15008.05|14888.05|15010.19|14890.19|15008.05|14888.05|10
1623205460000|2021-06-09 02:24:20|15007.72|14887.72|15002.81|14882.81|15007.72|14887.72|15002.81|14882.81|10
1623205470000|2021-06-09 02:24:30|15002.71|14882.71|15005.9|14885.9|15006.25|14886.25|15002.71|14882.71|10
1623205480000|2021-06-09 02:24:40|15005.8|14885.8|15004.24|14884.24|15007.69|14887.69|15004.24|14884.24|9
1623205490000|2021-06-09 02:24:50|15003.91|14883.91|15005.14|14885.14|15005.64|14885.64|15003.79|14883.79|10
1623205500000|2021-06-09 02:25:00|15005.44|14885.44|15004.63|14884.63|15005.44|14885.44|15004|14884|10
1623205510000|2021-06-09 02:25:10|15005.36|14885.36|15013.36|14893.36|15013.36|14893.36|15005.36|14885.36|10
1623205520000|2021-06-09 02:25:20|15014.32|14894.32|15018.88|14898.88|15018.88|14898.88|15013.78|14893.78|10
1623205530000|2021-06-09 02:25:30|15018.6|14898.6|15022.77|14902.77|15022.77|14902.77|15018.59|14898.59|10
1623205540000|2021-06-09 02:25:40|15023.9|14903.9|15027.17|14907.17|15027.17|14907.17|15023.9|14903.9|10
1623205550000|2021-06-09 02:25:50|15028.15|14908.15|15037.12|14917.12|15037.12|14917.12|15028.15|14908.15|10
1623205560000|2021-06-09 02:26:00|15037.35|14917.35|15037.8|14917.8|15037.8|14917.8|15036.79|14916.79|10
1623205570000|2021-06-09 02:26:10|15037.79|14917.79|15044.04|14924.04|15044.04|14924.04|15037.79|14917.79|9
1623205580000|2021-06-09 02:26:20|15045.49|14925.49|15051.82|14931.82|15051.82|14931.82|15045.49|14925.49|10
1623205590000|2021-06-09 02:26:30|15051.2|14931.2|15048.09|14928.09|15051.38|14931.38|15048.09|14928.09|10
1623205600000|2021-06-09 02:26:40|15047.96|14927.96|15042.08|14922.08|15048.09|14928.09|15042.08|14922.08|10
1623205610000|2021-06-09 02:26:50|15042.56|14922.56|15037.84|14917.84|15042.56|14922.56|15037.84|14917.84|9
1623205620000|2021-06-09 02:27:00|15037.87|14917.87|15031.77|14911.77|15037.87|14917.87|15031.77|14911.77|10
1623205630000|2021-06-09 02:27:10|15029.67|14909.67|15025.51|14905.51|15029.67|14909.67|15025.45|14905.45|10
1623205640000|2021-06-09 02:27:20|15024.52|14904.52|15020.21|14900.21|15024.52|14904.52|15020.21|14900.21|10
1623205650000|2021-06-09 02:27:30|15019.83|14899.83|15014.13|14894.13|15019.83|14899.83|15014.13|14894.13|10
1623205660000|2021-06-09 02:27:40|15013.98|14893.98|15013.32|14893.32|15014.11|14894.11|15013.12|14893.12|10
1623205670000|2021-06-09 02:27:50|15013.16|14893.16|15015.24|14895.24|15015.43|14895.43|15012.55|14892.55|9
1623205680000|2021-06-09 02:28:00|15015.48|14895.48|15016.19|14896.19|15016.88|14896.88|15015.48|14895.48|10
1623205690000|2021-06-09 02:28:10|15015.79|14895.79|15007.91|14887.91|15015.79|14895.79|15007.91|14887.91|10
1623205700000|2021-06-09 02:28:20|15007.61|14887.61|15011.14|14891.14|15011.15|14891.15|15007.49|14887.49|10
1623205710000|2021-06-09 02:28:30|15011.23|14891.23|15012.65|14892.65|15012.65|14892.65|15010.85|14890.85|10
1623205720000|2021-06-09 02:28:40|15012.8|14892.8|15018.56|14898.56|15018.56|14898.56|15012.8|14892.8|10
1623205730000|2021-06-09 02:28:50|15019.65|14899.65|15023.72|14903.72|15023.78|14903.78|15019.65|14899.65|10
1623205740000|2021-06-09 02:29:00|15023.28|14903.28|15025.05|14905.05|15025.05|14905.05|15022.88|14902.88|10
1623205750000|2021-06-09 02:29:10|15024.94|14904.94|15027.46|14907.46|15027.46|14907.46|15024.94|14904.94|10
1623205760000|2021-06-09 02:29:20|15026.72|14906.72|15027.61|14907.61|15027.61|14907.61|15026.58|14906.58|8
1623205770000|2021-06-09 02:29:30|15027.6|14907.6|15030.27|14910.27|15031|14911|15027.6|14907.6|9
1623205780000|2021-06-09 02:29:40|15030.29|14910.29|15029.62|14909.62|15030.29|14910.29|15029.51|14909.51|10
1623205790000|2021-06-09 02:29:50|15029.55|14909.55|15025.06|14905.06|15029.56|14909.56|15025.06|14905.06|10
1623205800000|2021-06-09 02:30:00|15024.94|14904.94|15023.58|14903.58|15025.72|14905.72|15023.58|14903.58|9
1623205810000|2021-06-09 02:30:10|15023.29|14903.29|15020.71|14900.71|15023.29|14903.29|15020.71|14900.71|10
1623205820000|2021-06-09 02:30:20|15020.64|14900.64|15018.2|14898.2|15020.64|14900.64|15018.16|14898.16|10
1623205830000|2021-06-09 02:30:30|15017.89|14897.89|15010.45|14890.45|15017.89|14897.89|15010.45|14890.45|10
1623205840000|2021-06-09 02:30:40|15010.47|14890.47|15008.63|14888.63|15010.47|14890.47|15008.51|14888.51|9
1623205850000|2021-06-09 02:30:50|15009.01|14889.01|15011.41|14891.41|15012.45|14892.45|15009.01|14889.01|10
1623205860000|2021-06-09 02:31:00|15011.28|14891.28|15016.98|14896.98|15016.98|14896.98|15010.63|14890.63|9
1623205870000|2021-06-09 02:31:10|15017.53|14897.53|15019.65|14899.65|15019.65|14899.65|15016.99|14896.99|10
1623205880000|2021-06-09 02:31:20|15019.64|14899.64|15020.18|14900.18|15020.84|14900.84|15018.95|14898.95|9
1623205890000|2021-06-09 02:31:30|15020.16|14900.16|15018.91|14898.91|15020.52|14900.52|15018.91|14898.91|9
1623205900000|2021-06-09 02:31:40|15018.81|14898.81|15019.08|14899.08|15019.32|14899.32|15018.62|14898.62|10
1623205910000|2021-06-09 02:31:50|15019.12|14899.12|15018.57|14898.57|15019.15|14899.15|15018.57|14898.57|10
1623205920000|2021-06-09 02:32:00|15018.65|14898.65|15014.97|14894.97|15018.75|14898.75|15014.97|14894.97|10
1623205930000|2021-06-09 02:32:10|15013.9|14893.9|15007.84|14887.84|15013.9|14893.9|15007.84|14887.84|10
1623205940000|2021-06-09 02:32:20|15007.2|14887.2|15000.38|14880.38|15007.2|14887.2|15000.38|14880.38|10
1623205950000|2021-06-09 02:32:30|15000.84|14880.84|14999.75|14879.75|15000.84|14880.84|14999.38|14879.38|10
1623205960000|2021-06-09 02:32:40|14999.26|14879.26|14998.38|14878.38|14999.28|14879.28|14998.38|14878.38|10
1623205970000|2021-06-09 02:32:50|14998.15|14878.15|14989.05|14869.05|14998.15|14878.15|14989.05|14869.05|10
1623205980000|2021-06-09 02:33:00|14989.01|14869.01|14986.4|14866.4|14989.01|14869.01|14986.4|14866.4|9
1623205990000|2021-06-09 02:33:10|14986.49|14866.49|14981.52|14861.52|14986.49|14866.49|14981.52|14861.52|10
1623206000000|2021-06-09 02:33:20|14980.34|14860.34|14980.91|14860.91|14981.03|14861.03|14979.82|14859.82|10
1623206010000|2021-06-09 02:33:30|14981.11|14861.11|14971.06|14851.06|14981.11|14861.11|14970.68|14850.68|10
1623206020000|2021-06-09 02:33:40|14970.35|14850.35|14967.72|14847.72|14970.88|14850.88|14967.72|14847.72|9
1623206030000|2021-06-09 02:33:50|14967.83|14847.83|14966.32|14846.32|14967.83|14847.83|14966.32|14846.32|10
1623206040000|2021-06-09 02:34:00|14965.87|14845.87|14960.7|14840.7|14965.87|14845.87|14960.7|14840.7|10
1623206050000|2021-06-09 02:34:10|14960.85|14840.85|14956.68|14836.68|14960.85|14840.85|14956.68|14836.68|10
1623206060000|2021-06-09 02:34:20|14956.89|14836.89|14955|14835|14956.89|14836.89|14953.94|14833.94|10
1623206070000|2021-06-09 02:34:30|14955.9|14835.9|14957.44|14837.44|14957.44|14837.44|14954.63|14834.63|10
1623206080000|2021-06-09 02:34:40|14957.31|14837.31|14957.86|14837.86|14959.47|14839.47|14957.31|14837.31|10
1623206090000|2021-06-09 02:34:50|14956.99|14836.99|14955.22|14835.22|14956.99|14836.99|14955.22|14835.22|10
1623206100000|2021-06-09 02:35:00|14955.32|14835.32|14966.68|14846.68|14966.68|14846.68|14955.32|14835.32|10
1623206110000|2021-06-09 02:35:10|14966.36|14846.36|14970.99|14850.99|14970.99|14850.99|14965.69|14845.69|10
1623206120000|2021-06-09 02:35:20|14971.48|14851.48|14975.47|14855.47|14975.47|14855.47|14971.11|14851.11|10
1623206130000|2021-06-09 02:35:30|14978.24|14858.24|14980.68|14860.68|14980.68|14860.68|14978.24|14858.24|10
1623206140000|2021-06-09 02:35:40|14980.35|14860.35|14984.44|14864.44|14985.24|14865.24|14980.35|14860.35|10
1623206150000|2021-06-09 02:35:50|14984.47|14864.47|14984.34|14864.34|14984.73|14864.73|14984.26|14864.26|9
1623206160000|2021-06-09 02:36:00|14984.62|14864.62|14990.3|14870.3|14990.3|14870.3|14984.6|14864.6|10
1623206170000|2021-06-09 02:36:10|14990.64|14870.64|14994.7|14874.7|14994.7|14874.7|14990.64|14870.64|9
1623206180000|2021-06-09 02:36:20|14995.29|14875.29|15001.67|14881.67|15001.67|14881.67|14995.29|14875.29|10
1623206190000|2021-06-09 02:36:30|15001.57|14881.57|15004.86|14884.86|15004.86|14884.86|15001.57|14881.57|10
1623206200000|2021-06-09 02:36:40|15005.42|14885.42|15005.85|14885.85|15006.12|14886.12|15005.42|14885.42|10
1623206210000|2021-06-09 02:36:50|15005.77|14885.77|15006.84|14886.84|15007.05|14887.05|15005.77|14885.77|10
1623206220000|2021-06-09 02:37:00|15010.55|14890.55|15009.69|14889.69|15010.66|14890.66|15009.69|14889.69|10
1623206230000|2021-06-09 02:37:10|15009.54|14889.54|15002.39|14882.39|15009.54|14889.54|15002.39|14882.39|10
1623206240000|2021-06-09 02:37:20|15002.07|14882.07|14999.68|14879.68|15002.17|14882.17|14999.68|14879.68|10
1623206250000|2021-06-09 02:37:30|14999.28|14879.28|14996.81|14876.81|14999.28|14879.28|14996.81|14876.81|10
1623206260000|2021-06-09 02:37:40|14996.6|14876.6|14992.78|14872.78|14996.6|14876.6|14992.78|14872.78|10
1623206270000|2021-06-09 02:37:50|14992.88|14872.88|14991.56|14871.56|14992.88|14872.88|14991.53|14871.53|9
1623206280000|2021-06-09 02:38:00|14991.34|14871.34|14990.76|14870.76|14991.41|14871.41|14989.79|14869.79|9
1623206290000|2021-06-09 02:38:10|14991.82|14871.82|14995.52|14875.52|14995.52|14875.52|14991.82|14871.82|10
1623206300000|2021-06-09 02:38:20|14995.55|14875.55|14994.35|14874.35|14995.55|14875.55|14994.35|14874.35|9
1623206310000|2021-06-09 02:38:30|14993.62|14873.62|14998.31|14878.31|14998.31|14878.31|14993.62|14873.62|9
1623206320000|2021-06-09 02:38:40|15000.7|14880.7|15006.69|14886.69|15006.69|14886.69|15000.7|14880.7|10
1623206330000|2021-06-09 02:38:50|15007.22|14887.22|15008.5|14888.5|15008.5|14888.5|15006.85|14886.85|6
1623206340000|2021-06-09 02:39:00|15008.37|14888.37|15007.79|14887.79|15008.37|14888.37|15007.67|14887.67|10
1623206350000|2021-06-09 02:39:10|15008.71|14888.71|15010.63|14890.63|15010.63|14890.63|15008.71|14888.71|8
1623206360000|2021-06-09 02:39:20|15011.2|14891.2|15014.7|14894.7|15014.7|14894.7|15011.2|14891.2|9
1623206370000|2021-06-09 02:39:30|15015.54|14895.54|15023.91|14903.91|15023.91|14903.91|15015.54|14895.54|10
1623206380000|2021-06-09 02:39:40|15025.1|14905.1|15028.68|14908.68|15029.07|14909.07|15025.1|14905.1|10
1623206390000|2021-06-09 02:39:50|15029.22|14909.22|15033.14|14913.14|15033.19|14913.19|15029.22|14909.22|10
1623206400000|2021-06-09 02:40:00|15033.62|14913.62|15031.42|14911.42|15033.62|14913.62|15031.42|14911.42|10
1623206410000|2021-06-09 02:40:10|15031.41|14911.41|15033.1|14913.1|15033.1|14913.1|15031.07|14911.07|10
1623206420000|2021-06-09 02:40:20|15034.46|14914.46|15035.98|14915.98|15035.98|14915.98|15034.46|14914.46|10
1623206430000|2021-06-09 02:40:30|15036.44|14916.44|15039.26|14919.26|15039.26|14919.26|15036.44|14916.44|10
1623206440000|2021-06-09 02:40:40|15039.07|14919.07|15040.01|14920.01|15040.01|14920.01|15038.95|14918.95|10
1623206450000|2021-06-09 02:40:50|15039.9|14919.9|15051.68|14931.68|15051.68|14931.68|15039.9|14919.9|10
1623206460000|2021-06-09 02:41:00|15052.9|14932.9|15064.41|14944.41|15064.41|14944.41|15052.9|14932.9|10
1623206470000|2021-06-09 02:41:10|15065.15|14945.15|15064.48|14944.48|15065.15|14945.15|15063.53|14943.53|10
1623206480000|2021-06-09 02:41:20|15064.99|14944.99|15065.77|14945.77|15065.77|14945.77|15064.21|14944.21|10
1623206490000|2021-06-09 02:41:30|15066.86|14946.86|15068.88|14948.88|15068.88|14948.88|15065.66|14945.66|10
1623206500000|2021-06-09 02:41:40|15068.82|14948.82|15067.23|14947.23|15068.82|14948.82|15066.99|14946.99|10
1623206510000|2021-06-09 02:41:50|15067.22|14947.22|15065.44|14945.44|15067.29|14947.29|15065.44|14945.44|10
1623206520000|2021-06-09 02:42:00|15065.38|14945.38|15063.54|14943.54|15065.38|14945.38|15063.36|14943.36|10
1623206530000|2021-06-09 02:42:10|15063.46|14943.46|15063.12|14943.12|15063.46|14943.46|15062.25|14942.25|10
1623206540000|2021-06-09 02:42:20|15063.28|14943.28|15061.29|14941.29|15063.29|14943.29|15061.29|14941.29|9
1623206550000|2021-06-09 02:42:30|15060.5|14940.5|15059.67|14939.67|15060.72|14940.72|15059.67|14939.67|10
1623206560000|2021-06-09 02:42:40|15059.7|14939.7|15060.48|14940.48|15060.48|14940.48|15059.66|14939.66|10
1623206570000|2021-06-09 02:42:50|15059.92|14939.92|15063.25|14943.25|15063.25|14943.25|15059.92|14939.92|9
1623206580000|2021-06-09 02:43:00|15063.22|14943.22|15064.34|14944.34|15064.34|14944.34|15063.22|14943.22|9
1623206590000|2021-06-09 02:43:10|15064.69|14944.69|15063.26|14943.26|15064.69|14944.69|15063.26|14943.26|10
1623206600000|2021-06-09 02:43:20|15063.32|14943.32|15057.01|14937.01|15063.32|14943.32|15057.01|14937.01|10
1623206610000|2021-06-09 02:43:30|15056.05|14936.05|15058.01|14938.01|15058.01|14938.01|15056.05|14936.05|10
1623206620000|2021-06-09 02:43:40|15058.1|14938.1|15058.13|14938.13|15059.03|14939.03|15057.78|14937.78|10
1623206630000|2021-06-09 02:43:50|15058.51|14938.51|15056.46|14936.46|15058.51|14938.51|15056.21|14936.21|10
1623206640000|2021-06-09 02:44:00|15056.78|14936.78|15059.85|14939.85|15059.85|14939.85|15056.26|14936.26|10
1623206650000|2021-06-09 02:44:10|15060.06|14940.06|15067.81|14947.81|15067.81|14947.81|15060.06|14940.06|10
1623206660000|2021-06-09 02:44:20|15067.83|14947.83|15070.26|14950.26|15070.54|14950.54|15067.82|14947.82|10
1623206670000|2021-06-09 02:44:30|15070.21|14950.21|15074.47|14954.47|15074.47|14954.47|15070.21|14950.21|10
1623206680000|2021-06-09 02:44:40|15074.02|14954.02|15073.17|14953.17|15074.02|14954.02|15073.17|14953.17|10
1623206690000|2021-06-09 02:44:50|15072.88|14952.88|15071.47|14951.47|15072.88|14952.88|15071.14|14951.14|10
1623206700000|2021-06-09 02:45:00|15071.43|14951.43|15070.63|14950.63|15071.43|14951.43|15070.63|14950.63|10
1623206710000|2021-06-09 02:45:10|15070.51|14950.51|15069.26|14949.26|15070.51|14950.51|15068.87|14948.87|10
1623206720000|2021-06-09 02:45:20|15069.37|14949.37|15067.84|14947.84|15070.42|14950.42|15067.84|14947.84|9
1623206730000|2021-06-09 02:45:30|15067.9|14947.9|15063.62|14943.62|15067.9|14947.9|15063.62|14943.62|10
1623206740000|2021-06-09 02:45:40|15063.71|14943.71|15061.9|14941.9|15063.8|14943.8|15061.9|14941.9|10
1623206750000|2021-06-09 02:45:50|15061.75|14941.75|15062.86|14942.86|15062.86|14942.86|15061.2|14941.2|9
1623206760000|2021-06-09 02:46:00|15062.88|14942.88|15070.14|14950.14|15070.14|14950.14|15062.88|14942.88|10
1623206770000|2021-06-09 02:46:10|15071.43|14951.43|15077.76|14957.76|15077.76|14957.76|15071.43|14951.43|10
1623206780000|2021-06-09 02:46:20|15078.04|14958.04|15091.58|14971.58|15091.58|14971.58|15078.04|14958.04|10
1623206790000|2021-06-09 02:46:30|15094.2|14974.2|15116.14|14996.14|15116.14|14996.14|15094.2|14974.2|10
1623206800000|2021-06-09 02:46:40|15118.38|14998.38|15144.2|15024.2|15144.2|15024.2|15118.38|14998.38|10
1623206810000|2021-06-09 02:46:50|15147.93|15027.93|15175.86|15055.86|15177.59|15057.59|15147.36|15027.36|10
1623206820000|2021-06-09 02:47:00|15173.41|15053.41|15165.58|15045.58|15173.58|15053.58|15161.44|15041.44|10
1623206830000|2021-06-09 02:47:10|15163.44|15043.44|15166.45|15046.45|15166.45|15046.45|15160.95|15040.95|10
1623206840000|2021-06-09 02:47:20|15166.91|15046.91|15197.54|15077.54|15197.54|15077.54|15166.91|15046.91|10
1623206850000|2021-06-09 02:47:30|15210.11|15090.11|15275.23|15155.23|15275.23|15155.23|15210.11|15090.11|10
1623206860000|2021-06-09 02:47:40|15276.43|15156.43|15288.71|15168.71|15289.7|15169.7|15268.1|15148.1|10
1623206870000|2021-06-09 02:47:50|15285.39|15165.39|15281.1|15161.1|15285.39|15165.39|15279.52|15159.52|10
1623206880000|2021-06-09 02:48:00|15280.76|15160.76|15270.9|15150.9|15281.89|15161.89|15270.9|15150.9|10
1623206890000|2021-06-09 02:48:10|15268.66|15148.66|15264.38|15144.38|15268.66|15148.66|15264.38|15144.38|10
1623206900000|2021-06-09 02:48:20|15263.06|15143.06|15264.45|15144.45|15267.32|15147.32|15263.06|15143.06|10
1623206910000|2021-06-09 02:48:30|15265.08|15145.08|15268.1|15148.1|15268.1|15148.1|15264.91|15144.91|10
1623206920000|2021-06-09 02:48:40|15268.55|15148.55|15277.32|15157.32|15277.32|15157.32|15268.55|15148.55|10
1623206930000|2021-06-09 02:48:50|15278.49|15158.49|15307.96|15187.96|15307.96|15187.96|15278.49|15158.49|10
1623206940000|2021-06-09 02:49:00|15310.28|15190.28|15310.56|15190.56|15315.3|15195.3|15310.28|15190.28|10
1623206950000|2021-06-09 02:49:10|15311.57|15191.57|15308.27|15188.27|15311.57|15191.57|15307.64|15187.64|10
1623206960000|2021-06-09 02:49:20|15307.6|15187.6|15301.19|15181.19|15307.6|15187.6|15301.19|15181.19|10
1623206970000|2021-06-09 02:49:30|15300.71|15180.71|15298.28|15178.28|15302.44|15182.44|15297.4|15177.4|10
1623206980000|2021-06-09 02:49:40|15296.69|15176.69|15295.77|15175.77|15297.33|15177.33|15295.13|15175.13|10
1623206990000|2021-06-09 02:49:50|15295.78|15175.78|15292.35|15172.35|15295.78|15175.78|15292.16|15172.16|10
1623207000000|2021-06-09 02:50:00|15290.42|15170.42|15286.66|15166.66|15290.42|15170.42|15286.31|15166.31|10
1623207010000|2021-06-09 02:50:10|15288.43|15168.43|15297.96|15177.96|15297.96|15177.96|15288.43|15168.43|10
1623207020000|2021-06-09 02:50:20|15299.09|15179.09|15309.08|15189.08|15309.08|15189.08|15299.09|15179.09|10
1623207030000|2021-06-09 02:50:30|15309.23|15189.23|15309.39|15189.39|15310.9|15190.9|15308.39|15188.39|10
1623207040000|2021-06-09 02:50:40|15309.33|15189.33|15309.41|15189.41|15310.21|15190.21|15308.34|15188.34|10
1623207050000|2021-06-09 02:50:50|15308.04|15188.04|15309.16|15189.16|15310.12|15190.12|15308.04|15188.04|10
1623207060000|2021-06-09 02:51:00|15309.36|15189.36|15301.65|15181.65|15309.36|15189.36|15301.65|15181.65|10
1623207070000|2021-06-09 02:51:10|15300.96|15180.96|15296.02|15176.02|15301.53|15181.53|15296.02|15176.02|10
1623207080000|2021-06-09 02:51:20|15295.87|15175.87|15291.54|15171.54|15296.32|15176.32|15291.54|15171.54|10
1623207090000|2021-06-09 02:51:30|15291.14|15171.14|15285.19|15165.19|15291.14|15171.14|15285.19|15165.19|10
1623207100000|2021-06-09 02:51:40|15285.36|15165.36|15280.91|15160.91|15285.36|15165.36|15280.49|15160.49|10
1623207110000|2021-06-09 02:51:50|15281.24|15161.24|15280.56|15160.56|15281.3|15161.3|15280.38|15160.38|9
1623207120000|2021-06-09 02:52:00|15281.52|15161.52|15278.84|15158.84|15281.52|15161.52|15278.84|15158.84|10
1623207130000|2021-06-09 02:52:10|15278.55|15158.55|15278.28|15158.28|15279.46|15159.46|15278.28|15158.28|10
1623207140000|2021-06-09 02:52:20|15277.6|15157.6|15271.86|15151.86|15277.6|15157.6|15271.69|15151.69|10
1623207150000|2021-06-09 02:52:30|15271.56|15151.56|15262.84|15142.84|15271.56|15151.56|15262.84|15142.84|10
1623207160000|2021-06-09 02:52:40|15261.95|15141.95|15258|15138|15261.95|15141.95|15258|15138|10
1623207170000|2021-06-09 02:52:50|15257.34|15137.34|15242.41|15122.41|15257.34|15137.34|15242.41|15122.41|10
1623207180000|2021-06-09 02:53:00|15243.53|15123.53|15239.44|15119.44|15243.53|15123.53|15239.01|15119.01|10
1623207190000|2021-06-09 02:53:10|15238.92|15118.92|15226.78|15106.78|15238.92|15118.92|15226.78|15106.78|9
1623207200000|2021-06-09 02:53:20|15225.24|15105.24|15216.83|15096.83|15225.24|15105.24|15216.83|15096.83|10
1623207210000|2021-06-09 02:53:30|15217.07|15097.07|15212.11|15092.11|15217.07|15097.07|15212.11|15092.11|10
1623207220000|2021-06-09 02:53:40|15211.89|15091.89|15220.17|15100.17|15220.17|15100.17|15211.26|15091.26|10
1623207230000|2021-06-09 02:53:50|15222.18|15102.18|15234.51|15114.51|15234.51|15114.51|15222.18|15102.18|10
1623207240000|2021-06-09 02:54:00|15234.69|15114.69|15236.34|15116.34|15236.92|15116.92|15234.35|15114.35|10
1623207250000|2021-06-09 02:54:10|15236.22|15116.22|15235.18|15115.18|15236.6|15116.6|15235.18|15115.18|10
1623207260000|2021-06-09 02:54:20|15235.06|15115.06|15235.51|15115.51|15236.36|15116.36|15235.06|15115.06|10
1623207270000|2021-06-09 02:54:30|15235.81|15115.81|15235.61|15115.61|15236.81|15116.81|15233.98|15113.98|10
1623207280000|2021-06-09 02:54:40|15234.27|15114.27|15233.88|15113.88|15234.44|15114.44|15233.22|15113.22|10
1623207290000|2021-06-09 02:54:50|15233.81|15113.81|15233.02|15113.02|15233.83|15113.83|15232.05|15112.05|10
1623207300000|2021-06-09 02:55:00|15233.03|15113.03|15227.21|15107.21|15233.07|15113.07|15227.21|15107.21|10
1623207310000|2021-06-09 02:55:10|15226.41|15106.41|15224.85|15104.85|15226.71|15106.71|15224.85|15104.85|10
1623207320000|2021-06-09 02:55:20|15224.9|15104.9|15222.71|15102.71|15225|15105|15222.71|15102.71|10
1623207330000|2021-06-09 02:55:30|15222.9|15102.9|15221.08|15101.08|15222.9|15102.9|15219.73|15099.73|10
1623207340000|2021-06-09 02:55:40|15221.66|15101.66|15220.29|15100.29|15222.59|15102.59|15220.29|15100.29|10
1623207350000|2021-06-09 02:55:50|15220.25|15100.25|15221.33|15101.33|15221.33|15101.33|15219.24|15099.24|9
1623207360000|2021-06-09 02:56:00|15221.96|15101.96|15215.01|15095.01|15222.17|15102.17|15215.01|15095.01|9
1623207370000|2021-06-09 02:56:10|15214.73|15094.73|15207.87|15087.87|15214.73|15094.73|15207.87|15087.87|10
1623207380000|2021-06-09 02:56:20|15206.84|15086.84|15202.28|15082.28|15206.99|15086.99|15202.28|15082.28|10
1623207390000|2021-06-09 02:56:30|15201.88|15081.88|15201.63|15081.63|15202.33|15082.33|15199.34|15079.34|10
1623207400000|2021-06-09 02:56:40|15201.75|15081.75|15201.56|15081.56|15201.89|15081.89|15200.7|15080.7|10
1623207410000|2021-06-09 02:56:50|15201.55|15081.55|15198.55|15078.55|15201.89|15081.89|15198.55|15078.55|10
1623207420000|2021-06-09 02:57:00|15198.1|15078.1|15193.87|15073.87|15198.1|15078.1|15193.87|15073.87|10
1623207430000|2021-06-09 02:57:10|15193.61|15073.61|15189.27|15069.27|15193.61|15073.61|15189.23|15069.23|10
1623207440000|2021-06-09 02:57:20|15189.15|15069.15|15184.22|15064.22|15189.15|15069.15|15183.96|15063.96|10
1623207450000|2021-06-09 02:57:30|15183.72|15063.72|15181.46|15061.46|15183.98|15063.98|15181.44|15061.44|10
1623207460000|2021-06-09 02:57:40|15180.94|15060.94|15177.05|15057.05|15180.94|15060.94|15177.05|15057.05|10
1623207470000|2021-06-09 02:57:50|15176.49|15056.49|15177.41|15057.41|15178.15|15058.15|15175.8|15055.8|9
1623207480000|2021-06-09 02:58:00|15176.36|15056.36|15173.95|15053.95|15176.36|15056.36|15173.71|15053.71|10
1623207490000|2021-06-09 02:58:10|15174.35|15054.35|15176.67|15056.67|15176.67|15056.67|15173.76|15053.76|10
1623207500000|2021-06-09 02:58:20|15177.05|15057.05|15182.64|15062.64|15182.64|15062.64|15177.05|15057.05|10
1623207510000|2021-06-09 02:58:30|15184.49|15064.49|15185.5|15065.5|15186.43|15066.43|15184.49|15064.49|10
1623207520000|2021-06-09 02:58:40|15184.93|15064.93|15182.79|15062.79|15185.67|15065.67|15182.79|15062.79|10
1623207530000|2021-06-09 02:58:50|15182.83|15062.83|15180.56|15060.56|15182.83|15062.83|15180.41|15060.41|10
1623207540000|2021-06-09 02:59:00|15179.97|15059.97|15174.18|15054.18|15179.97|15059.97|15174.18|15054.18|10
1623207550000|2021-06-09 02:59:10|15173.94|15053.94|15173.2|15053.2|15174.54|15054.54|15173.2|15053.2|10
1623207560000|2021-06-09 02:59:20|15172.42|15052.42|15170.06|15050.06|15172.6|15052.6|15170.06|15050.06|10
1623207570000|2021-06-09 02:59:30|15168.12|15048.12|15165.5|15045.5|15168.27|15048.27|15165.07|15045.07|10
1623207580000|2021-06-09 02:59:40|15166.32|15046.32|15166.37|15046.37|15166.37|15046.37|15162.76|15042.76|10
1623207590000|2021-06-09 02:59:50|15166.72|15046.72|15176.27|15056.27|15176.27|15056.27|15166.72|15046.72|10
1623207600000|2021-06-09 03:00:00|15176.84|15056.84|15179.21|15059.21|15179.21|15059.21|15176.49|15056.49|10
1623207610000|2021-06-09 03:00:10|15181.14|15061.14|15190.66|15070.66|15191.14|15071.14|15181.14|15061.14|10
1623207620000|2021-06-09 03:00:20|15189.47|15069.47|15191.08|15071.08|15191.32|15071.32|15188.78|15068.78|10
1623207630000|2021-06-09 03:00:30|15190.42|15070.42|15185.66|15065.66|15190.42|15070.42|15185.66|15065.66|10
1623207640000|2021-06-09 03:00:40|15184.17|15064.17|15175.54|15055.54|15184.37|15064.37|15175.54|15055.54|10
1623207650000|2021-06-09 03:00:50|15173.5|15053.5|15159.76|15039.76|15173.5|15053.5|15159.76|15039.76|10
1623207660000|2021-06-09 03:01:00|15159.49|15039.49|15150.97|15030.97|15159.49|15039.49|15150.97|15030.97|10
1623207670000|2021-06-09 03:01:10|15149.77|15029.77|15137.11|15017.11|15149.77|15029.77|15137.11|15017.11|10
1623207680000|2021-06-09 03:01:20|15134.72|15014.72|15134.37|15014.37|15134.72|15014.72|15133.17|15013.17|10
1623207690000|2021-06-09 03:01:30|15133.93|15013.93|15130.87|15010.87|15133.93|15013.93|15130.87|15010.87|9
1623207700000|2021-06-09 03:01:40|15129.96|15009.96|15130|15010|15130.58|15010.58|15129.96|15009.96|10
1623207710000|2021-06-09 03:01:50|15129.73|15009.73|15126.74|15006.74|15129.81|15009.81|15126.36|15006.36|10
1623207720000|2021-06-09 03:02:00|15126.99|15006.99|15117.09|14997.09|15127.56|15007.56|15117.09|14997.09|10
1623207730000|2021-06-09 03:02:10|15116.49|14996.49|15121.01|15001.01|15121.4|15001.4|15116.49|14996.49|10
1623207740000|2021-06-09 03:02:20|15121.43|15001.43|15126|15006|15126|15006|15121.43|15001.43|10
1623207750000|2021-06-09 03:02:30|15128.51|15008.51|15126.67|15006.67|15129.1|15009.1|15126.37|15006.37|10
1623207760000|2021-06-09 03:02:40|15127.01|15007.01|15121.61|15001.61|15127.01|15007.01|15121.61|15001.61|10
1623207770000|2021-06-09 03:02:50|15121.17|15001.17|15118.44|14998.44|15121.17|15001.17|15118.35|14998.35|10
1623207780000|2021-06-09 03:03:00|15117.6|14997.6|15114.73|14994.73|15117.6|14997.6|15114.73|14994.73|8
1623207790000|2021-06-09 03:03:10|15114.81|14994.81|15115.43|14995.43|15115.79|14995.79|15114.62|14994.62|9
1623207800000|2021-06-09 03:03:20|15115.46|14995.46|15117.59|14997.59|15117.67|14997.67|15115.46|14995.46|10
1623207810000|2021-06-09 03:03:30|15117.72|14997.72|15119.49|14999.49|15119.49|14999.49|15117.62|14997.62|10
1623207820000|2021-06-09 03:03:40|15119.62|14999.62|15119.33|14999.33|15120.94|15000.94|15119.06|14999.06|10
1623207830000|2021-06-09 03:03:50|15118.54|14998.54|15118.69|14998.69|15118.83|14998.83|15117.98|14997.98|10
1623207840000|2021-06-09 03:04:00|15118.7|14998.7|15115.91|14995.91|15118.7|14998.7|15115.91|14995.91|10
1623207850000|2021-06-09 03:04:10|15115.94|14995.94|15114.34|14994.34|15115.94|14995.94|15114.34|14994.34|8
1623207860000|2021-06-09 03:04:20|15113.7|14993.7|15111.64|14991.64|15113.7|14993.7|15111.64|14991.64|10
1623207870000|2021-06-09 03:04:30|15111.87|14991.87|15104.54|14984.54|15112.37|14992.37|15104.54|14984.54|10
1623207880000|2021-06-09 03:04:40|15104|14984|15099.07|14979.07|15104|14984|15099.07|14979.07|10
1623207890000|2021-06-09 03:04:50|15099.57|14979.57|15102.56|14982.56|15103.58|14983.58|15099.57|14979.57|10
1623207900000|2021-06-09 03:05:00|15102.62|14982.62|15110.84|14990.84|15110.84|14990.84|15102.42|14982.42|10
1623207910000|2021-06-09 03:05:10|15111.72|14991.72|15118.56|14998.56|15118.56|14998.56|15111.72|14991.72|10
1623207920000|2021-06-09 03:05:20|15119.47|14999.47|15112.91|14992.91|15119.47|14999.47|15112.91|14992.91|10
1623207930000|2021-06-09 03:05:30|15112.05|14992.05|15110.03|14990.03|15112.05|14992.05|15109.56|14989.56|10
1623207940000|2021-06-09 03:05:40|15109.07|14989.07|15105.96|14985.96|15109.07|14989.07|15105.96|14985.96|10
1623207950000|2021-06-09 03:05:50|15104.21|14984.21|15105.22|14985.22|15105.22|14985.22|15103.73|14983.73|10
1623207960000|2021-06-09 03:06:00|15105.44|14985.44|15100.99|14980.99|15105.44|14985.44|15100.99|14980.99|10
1623207970000|2021-06-09 03:06:10|15101.18|14981.18|15096.51|14976.51|15101.79|14981.79|15096.51|14976.51|10
1623207980000|2021-06-09 03:06:20|15095.84|14975.84|15096.36|14976.36|15096.86|14976.86|15095.16|14975.16|10
1623207990000|2021-06-09 03:06:30|15095.71|14975.71|15092.82|14972.82|15095.71|14975.71|15091.57|14971.57|9
1623208000000|2021-06-09 03:06:40|15094.85|14974.85|15095.8|14975.8|15096.32|14976.32|15094.85|14974.85|10
1623208010000|2021-06-09 03:06:50|15095.94|14975.94|15101.17|14981.17|15101.17|14981.17|15095.78|14975.78|10
1623208020000|2021-06-09 03:07:00|15103.34|14983.34|15108.03|14988.03|15108.03|14988.03|15103.34|14983.34|10
1623208030000|2021-06-09 03:07:10|15108.45|14988.45|15110.23|14990.23|15110.23|14990.23|15108.45|14988.45|10
1623208040000|2021-06-09 03:07:20|15111.14|14991.14|15110.61|14990.61|15113.08|14993.08|15110.61|14990.61|10
1623208050000|2021-06-09 03:07:30|15109.81|14989.81|15109.6|14989.6|15110.17|14990.17|15109.2|14989.2|10
1623208060000|2021-06-09 03:07:40|15109.64|14989.64|15110.65|14990.65|15110.65|14990.65|15109.4|14989.4|10
1623208070000|2021-06-09 03:07:50|15110.87|14990.87|15110.43|14990.43|15110.87|14990.87|15109.82|14989.82|10
1623208080000|2021-06-09 03:08:00|15110.31|14990.31|15112.74|14992.74|15113.01|14993.01|15110.31|14990.31|10
1623208090000|2021-06-09 03:08:10|15112.5|14992.5|15116.47|14996.47|15116.91|14996.91|15112.5|14992.5|10
1623208100000|2021-06-09 03:08:20|15118.66|14998.66|15129.25|15009.25|15129.25|15009.25|15118.66|14998.66|10
1623208110000|2021-06-09 03:08:30|15129.38|15009.38|15135.04|15015.04|15135.04|15015.04|15129.38|15009.38|10
1623208120000|2021-06-09 03:08:40|15135.71|15015.71|15137.89|15017.89|15137.89|15017.89|15135.71|15015.71|10
1623208130000|2021-06-09 03:08:50|15137.99|15017.99|15142.49|15022.49|15142.64|15022.64|15137.8|15017.8|10
1623208140000|2021-06-09 03:09:00|15142.62|15022.62|15148.1|15028.1|15148.1|15028.1|15142.62|15022.62|10
1623208150000|2021-06-09 03:09:10|15147.44|15027.44|15151.56|15031.56|15151.56|15031.56|15147.14|15027.14|10
1623208160000|2021-06-09 03:09:20|15152.8|15032.8|15159.87|15039.87|15159.87|15039.87|15152.8|15032.8|10
1623208170000|2021-06-09 03:09:30|15161.67|15041.67|15171.49|15051.49|15171.49|15051.49|15161.06|15041.06|10
1623208180000|2021-06-09 03:09:40|15176.33|15056.33|15181.16|15061.16|15181.55|15061.55|15176.33|15056.33|9
1623208190000|2021-06-09 03:09:50|15180.99|15060.99|15181.55|15061.55|15181.55|15061.55|15180.05|15060.05|10
1623208200000|2021-06-09 03:10:00|15179.52|15059.52|15173.12|15053.12|15179.52|15059.52|15173.12|15053.12|10
1623208210000|2021-06-09 03:10:10|15172.1|15052.1|15173.89|15053.89|15174.76|15054.76|15170.99|15050.99|10
1623208220000|2021-06-09 03:10:20|15173.74|15053.74|15172.57|15052.57|15173.77|15053.77|15172.57|15052.57|10
1623208230000|2021-06-09 03:10:30|15172.65|15052.65|15170.51|15050.51|15172.65|15052.65|15169.93|15049.93|10
1623208240000|2021-06-09 03:10:40|15170.92|15050.92|15175.67|15055.67|15175.67|15055.67|15170.92|15050.92|10
1623208250000|2021-06-09 03:10:50|15175.61|15055.61|15181.21|15061.21|15181.48|15061.48|15175.61|15055.61|10
1623208260000|2021-06-09 03:11:00|15184.67|15064.67|15191.46|15071.46|15192.38|15072.38|15184.67|15064.67|10
1623208270000|2021-06-09 03:11:10|15191.58|15071.58|15187.99|15067.99|15191.58|15071.58|15187.99|15067.99|10
1623208280000|2021-06-09 03:11:20|15186.74|15066.74|15185.2|15065.2|15187.22|15067.22|15185.2|15065.2|10
1623208290000|2021-06-09 03:11:30|15185.13|15065.13|15183.61|15063.61|15185.3|15065.3|15183.61|15063.61|10
1623208300000|2021-06-09 03:11:40|15183.6|15063.6|15182.71|15062.71|15183.6|15063.6|15182.71|15062.71|10
1623208310000|2021-06-09 03:11:50|15182.08|15062.08|15184.48|15064.48|15184.73|15064.73|15181.83|15061.83|9
1623208320000|2021-06-09 03:12:00|15184.89|15064.89|15192.97|15072.97|15193.2|15073.2|15184.89|15064.89|10
1623208330000|2021-06-09 03:12:10|15192.87|15072.87|15196.6|15076.6|15196.6|15076.6|15192.47|15072.47|10
1623208340000|2021-06-09 03:12:20|15199.39|15079.39|15206.47|15086.47|15207.17|15087.17|15199.39|15079.39|10
1623208350000|2021-06-09 03:12:30|15210.1|15090.1|15217.85|15097.85|15217.85|15097.85|15210.1|15090.1|10
1623208360000|2021-06-09 03:12:40|15218.51|15098.51|15226.51|15106.51|15226.51|15106.51|15218.51|15098.51|10
1623208370000|2021-06-09 03:12:50|15227.9|15107.9|15233.48|15113.48|15233.7|15113.7|15227.9|15107.9|10
1623208380000|2021-06-09 03:13:00|15233.41|15113.41|15245.12|15125.12|15245.12|15125.12|15233.41|15113.41|10
1623208390000|2021-06-09 03:13:10|15246.67|15126.67|15250.81|15130.81|15250.84|15130.84|15246.67|15126.67|10
1623208400000|2021-06-09 03:13:20|15250.69|15130.69|15250.46|15130.46|15250.71|15130.71|15249.25|15129.25|10
1623208410000|2021-06-09 03:13:30|15250.38|15130.38|15251.22|15131.22|15251.92|15131.92|15250.09|15130.09|10
1623208420000|2021-06-09 03:13:40|15250.49|15130.49|15248.39|15128.39|15250.49|15130.49|15248.39|15128.39|10
1623208430000|2021-06-09 03:13:50|15248.85|15128.85|15249.25|15129.25|15249.43|15129.43|15245.29|15125.29|10
1623208440000|2021-06-09 03:14:00|15248.66|15128.66|15244.7|15124.7|15248.86|15128.86|15244.41|15124.41|10
1623208450000|2021-06-09 03:14:10|15245.19|15125.19|15251.33|15131.33|15251.33|15131.33|15245.19|15125.19|10
1623208460000|2021-06-09 03:14:20|15253.25|15133.25|15261.61|15141.61|15261.61|15141.61|15252.99|15132.99|10
1623208470000|2021-06-09 03:14:30|15261.67|15141.67|15265.94|15145.94|15266.53|15146.53|15261.67|15141.67|10
1623208480000|2021-06-09 03:14:40|15265.62|15145.62|15264.7|15144.7|15266.65|15146.65|15264.54|15144.54|10
1623208490000|2021-06-09 03:14:50|15264.49|15144.49|15264.45|15144.45|15264.78|15144.78|15262.91|15142.91|10
1623208500000|2021-06-09 03:15:00|15267.65|15147.65|15278.41|15158.41|15278.58|15158.58|15267.65|15147.65|10
1623208510000|2021-06-09 03:15:10|15279.94|15159.94|15282.24|15162.24|15282.84|15162.84|15279.9|15159.9|10
1623208520000|2021-06-09 03:15:20|15282.27|15162.27|15284.19|15164.19|15284.37|15164.37|15282.27|15162.27|10
1623208530000|2021-06-09 03:15:30|15286.65|15166.65|15286.3|15166.3|15288.1|15168.1|15286.3|15166.3|10
1623208540000|2021-06-09 03:15:40|15284.5|15164.5|15280.98|15160.98|15284.5|15164.5|15280.98|15160.98|10
1623208550000|2021-06-09 03:15:50|15282.94|15162.94|15285.78|15165.78|15285.78|15165.78|15282.35|15162.35|9
1623208560000|2021-06-09 03:16:00|15285.81|15165.81|15278.23|15158.23|15286.09|15166.09|15278.23|15158.23|10
1623208570000|2021-06-09 03:16:10|15276.74|15156.74|15268.96|15148.96|15276.74|15156.74|15268.72|15148.72|10
1623208580000|2021-06-09 03:16:20|15266.52|15146.52|15265.62|15145.62|15266.52|15146.52|15265.15|15145.15|10
1623208590000|2021-06-09 03:16:30|15266.21|15146.21|15266.21|15146.21|15267.32|15147.32|15266.11|15146.11|10
1623208600000|2021-06-09 03:16:40|15267.01|15147.01|15270.78|15150.78|15270.78|15150.78|15266.46|15146.46|10
1623208610000|2021-06-09 03:16:50|15271.36|15151.36|15273.44|15153.44|15273.44|15153.44|15271.36|15151.36|10
1623208620000|2021-06-09 03:17:00|15274.12|15154.12|15277.78|15157.78|15277.86|15157.86|15274.12|15154.12|10
1623208630000|2021-06-09 03:17:10|15277.26|15157.26|15279.03|15159.03|15279.26|15159.26|15277.26|15157.26|10
1623208640000|2021-06-09 03:17:20|15278.96|15158.96|15285.85|15165.85|15285.85|15165.85|15278.96|15158.96|10
1623208650000|2021-06-09 03:17:30|15287.85|15167.85|15294.88|15174.88|15294.88|15174.88|15287.85|15167.85|9
1623208660000|2021-06-09 03:17:40|15295.53|15175.53|15296.1|15176.1|15297.22|15177.22|15295.53|15175.53|10
1623208670000|2021-06-09 03:17:50|15295.35|15175.35|15294.38|15174.38|15295.35|15175.35|15294.14|15174.14|10
1623208680000|2021-06-09 03:18:00|15294.26|15174.26|15305.87|15185.87|15305.87|15185.87|15294.26|15174.26|10
1623208690000|2021-06-09 03:18:10|15306.68|15186.68|15311.81|15191.81|15311.81|15191.81|15306.68|15186.68|10
1623208700000|2021-06-09 03:18:20|15312.61|15192.61|15320.13|15200.13|15320.99|15200.99|15312.61|15192.61|10
1623208710000|2021-06-09 03:18:30|15319.52|15199.52|15321.63|15201.63|15321.98|15201.98|15319.52|15199.52|9
1623208720000|2021-06-09 03:18:40|15321.58|15201.58|15320.61|15200.61|15321.79|15201.79|15320.61|15200.61|10
1623208730000|2021-06-09 03:18:50|15319.92|15199.92|15317.05|15197.05|15319.92|15199.92|15317.05|15197.05|10
1623208740000|2021-06-09 03:19:00|15316.84|15196.84|15314.85|15194.85|15316.84|15196.84|15314.85|15194.85|9
1623208750000|2021-06-09 03:19:10|15313.98|15193.98|15309.35|15189.35|15313.98|15193.98|15308.86|15188.86|10
1623208760000|2021-06-09 03:19:20|15309.64|15189.64|15308.4|15188.4|15309.64|15189.64|15306.72|15186.72|10
1623208770000|2021-06-09 03:19:30|15307.8|15187.8|15309.7|15189.7|15309.92|15189.92|15307.8|15187.8|9
1623208780000|2021-06-09 03:19:40|15309.87|15189.87|15311.17|15191.17|15311.17|15191.17|15309.87|15189.87|10
1623208790000|2021-06-09 03:19:50|15311.45|15191.45|15309.36|15189.36|15311.53|15191.53|15309.09|15189.09|9
1623208800000|2021-06-09 03:20:00|15308.74|15188.74|15309.69|15189.69|15309.69|15189.69|15306.11|15186.11|10
1623208810000|2021-06-09 03:20:10|15309.28|15189.28|15307.49|15187.49|15309.28|15189.28|15306.93|15186.93|10
1623208820000|2021-06-09 03:20:20|15307.09|15187.09|15303.46|15183.46|15307.09|15187.09|15303.46|15183.46|10
1623208830000|2021-06-09 03:20:30|15303.51|15183.51|15300.23|15180.23|15303.74|15183.74|15300.23|15180.23|9
1623208840000|2021-06-09 03:20:40|15300.25|15180.25|15297.99|15177.99|15300.25|15180.25|15297.81|15177.81|10
1623208850000|2021-06-09 03:20:50|15298.43|15178.43|15294.55|15174.55|15298.7|15178.7|15293.97|15173.97|10
1623208860000|2021-06-09 03:21:00|15294.89|15174.89|15287.86|15167.86|15294.89|15174.89|15287.86|15167.86|10
1623208870000|2021-06-09 03:21:10|15286.58|15166.58|15280.55|15160.55|15286.58|15166.58|15280.55|15160.55|10
1623208880000|2021-06-09 03:21:20|15280.38|15160.38|15274.67|15154.67|15280.38|15160.38|15274.67|15154.67|10
1623208890000|2021-06-09 03:21:30|15272.24|15152.24|15270.17|15150.17|15272.93|15152.93|15269.69|15149.69|10
1623208900000|2021-06-09 03:21:40|15271.32|15151.32|15273.23|15153.23|15273.23|15153.23|15271.32|15151.32|10
1623208910000|2021-06-09 03:21:50|15273.22|15153.22|15274.32|15154.32|15275.19|15155.19|15273.22|15153.22|10
1623208920000|2021-06-09 03:22:00|15274.34|15154.34|15276.42|15156.42|15276.68|15156.68|15274.34|15154.34|10
1623208930000|2021-06-09 03:22:10|15276.71|15156.71|15275|15155|15276.71|15156.71|15275|15155|10
1623208940000|2021-06-09 03:22:20|15276.33|15156.33|15273.81|15153.81|15276.98|15156.98|15273.81|15153.81|9
1623208950000|2021-06-09 03:22:30|15273.69|15153.69|15275.22|15155.22|15275.22|15155.22|15273.43|15153.43|10
1623208960000|2021-06-09 03:22:40|15275.98|15155.98|15278.43|15158.43|15278.43|15158.43|15275.98|15155.98|10
1623208970000|2021-06-09 03:22:50|15277.84|15157.84|15281.67|15161.67|15281.67|15161.67|15277.84|15157.84|9
1623208980000|2021-06-09 03:23:00|15281.9|15161.9|15284.62|15164.62|15284.62|15164.62|15281.9|15161.9|10
1623208990000|2021-06-09 03:23:10|15285.06|15165.06|15292.21|15172.21|15292.21|15172.21|15285.06|15165.06|10
1623209000000|2021-06-09 03:23:20|15292.88|15172.88|15289.5|15169.5|15293.31|15173.31|15289.5|15169.5|10
1623209010000|2021-06-09 03:23:30|15289.18|15169.18|15286.68|15166.68|15289.18|15169.18|15286.68|15166.68|9
1623209020000|2021-06-09 03:23:40|15286.5|15166.5|15280.06|15160.06|15286.5|15166.5|15280.06|15160.06|10
1623209030000|2021-06-09 03:23:50|15280.03|15160.03|15271.62|15151.62|15280.03|15160.03|15271.62|15151.62|10
1623209040000|2021-06-09 03:24:00|15270.37|15150.37|15268.49|15148.49|15270.37|15150.37|15268.49|15148.49|9
1623209050000|2021-06-09 03:24:10|15268.36|15148.36|15262.75|15142.75|15268.36|15148.36|15262.75|15142.75|10
1623209060000|2021-06-09 03:24:20|15262.47|15142.47|15260.87|15140.87|15262.47|15142.47|15259.82|15139.82|10
1623209070000|2021-06-09 03:24:30|15260.51|15140.51|15253.72|15133.72|15260.51|15140.51|15253.72|15133.72|10
1623209080000|2021-06-09 03:24:40|15254.15|15134.15|15254.84|15134.84|15254.84|15134.84|15253.73|15133.73|10
1623209090000|2021-06-09 03:24:50|15254.05|15134.05|15253.94|15133.94|15255.37|15135.37|15253.61|15133.61|10
1623209100000|2021-06-09 03:25:00|15254.7|15134.7|15257.74|15137.74|15257.89|15137.89|15254.7|15134.7|10
1623209110000|2021-06-09 03:25:10|15258.21|15138.21|15257.25|15137.25|15258.21|15138.21|15255.9|15135.9|10
1623209120000|2021-06-09 03:25:20|15256.8|15136.8|15258.54|15138.54|15259|15139|15256.8|15136.8|10
1623209130000|2021-06-09 03:25:30|15258.53|15138.53|15256.11|15136.11|15258.53|15138.53|15256.11|15136.11|10
1623209140000|2021-06-09 03:25:40|15256.12|15136.12|15253.34|15133.34|15256.12|15136.12|15252.83|15132.83|10
1623209150000|2021-06-09 03:25:50|15253.1|15133.1|15251.56|15131.56|15253.47|15133.47|15251.56|15131.56|10
1623209160000|2021-06-09 03:26:00|15251.39|15131.39|15249.91|15129.91|15251.39|15131.39|15249.91|15129.91|10
1623209170000|2021-06-09 03:26:10|15250.08|15130.08|15250.06|15130.06|15250.54|15130.54|15248.86|15128.86|10
1623209180000|2021-06-09 03:26:20|15249.81|15129.81|15247.88|15127.88|15249.84|15129.84|15247.88|15127.88|9
1623209190000|2021-06-09 03:26:30|15247.97|15127.97|15242.39|15122.39|15247.97|15127.97|15242.39|15122.39|9
1623209200000|2021-06-09 03:26:40|15242.11|15122.11|15238.58|15118.58|15242.11|15122.11|15238.03|15118.03|10
1623209210000|2021-06-09 03:26:50|15237.35|15117.35|15240.35|15120.35|15240.35|15120.35|15237.35|15117.35|10
1623209220000|2021-06-09 03:27:00|15240.29|15120.29|15241.36|15121.36|15241.36|15121.36|15239.95|15119.95|9
1623209230000|2021-06-09 03:27:10|15243.21|15123.21|15241.21|15121.21|15243.79|15123.79|15241.08|15121.08|10
1623209240000|2021-06-09 03:27:20|15241.96|15121.96|15240.55|15120.55|15241.96|15121.96|15238.88|15118.88|10
1623209250000|2021-06-09 03:27:30|15241.65|15121.65|15243.15|15123.15|15243.85|15123.85|15241.65|15121.65|10
1623209260000|2021-06-09 03:27:40|15241.42|15121.42|15237.77|15117.77|15241.98|15121.98|15237.77|15117.77|10
1623209270000|2021-06-09 03:27:50|15236.7|15116.7|15231.56|15111.56|15236.7|15116.7|15231.51|15111.51|9
1623209280000|2021-06-09 03:28:00|15231.19|15111.19|15223.34|15103.34|15231.19|15111.19|15223.34|15103.34|10
1623209290000|2021-06-09 03:28:10|15223.07|15103.07|15225.13|15105.13|15225.13|15105.13|15222.91|15102.91|10
1623209300000|2021-06-09 03:28:20|15225.54|15105.54|15225.19|15105.19|15225.8|15105.8|15223.98|15103.98|10
1623209310000|2021-06-09 03:28:30|15225.04|15105.04|15224.27|15104.27|15225.37|15105.37|15223.02|15103.02|10
1623209320000|2021-06-09 03:28:40|15225.7|15105.7|15227.1|15107.1|15227.1|15107.1|15225.7|15105.7|8
1623209330000|2021-06-09 03:28:50|15227.07|15107.07|15226.59|15106.59|15227.58|15107.58|15226.59|15106.59|9
1623209340000|2021-06-09 03:29:00|15226.3|15106.3|15225.35|15105.35|15226.3|15106.3|15224.77|15104.77|10
1623209350000|2021-06-09 03:29:10|15225.63|15105.63|15227.38|15107.38|15227.38|15107.38|15225.56|15105.56|10
1623209360000|2021-06-09 03:29:20|15227.31|15107.31|15227.39|15107.39|15229.23|15109.23|15227.31|15107.31|10
1623209370000|2021-06-09 03:29:30|15227.64|15107.64|15229.75|15109.75|15229.88|15109.88|15227.26|15107.26|10
1623209380000|2021-06-09 03:29:40|15229.95|15109.95|15238.23|15118.23|15238.23|15118.23|15229.95|15109.95|10
1623209390000|2021-06-09 03:29:50|15238.71|15118.71|15240.92|15120.92|15240.92|15120.92|15238.71|15118.71|10
1623209400000|2021-06-09 03:30:00|15240.96|15120.96|15243.93|15123.93|15243.93|15123.93|15240.96|15120.96|10
1623209410000|2021-06-09 03:30:10|15245.04|15125.04|15245.27|15125.27|15245.27|15125.27|15244.1|15124.1|10
1623209420000|2021-06-09 03:30:20|15244.81|15124.81|15243.81|15123.81|15245.13|15125.13|15243.81|15123.81|10
1623209430000|2021-06-09 03:30:30|15244.09|15124.09|15239.41|15119.41|15244.09|15124.09|15238.85|15118.85|9
1623209440000|2021-06-09 03:30:40|15239.8|15119.8|15242.11|15122.11|15242.11|15122.11|15238.85|15118.85|10
1623209450000|2021-06-09 03:30:50|15242.34|15122.34|15238.56|15118.56|15242.62|15122.62|15238.56|15118.56|10
1623209460000|2021-06-09 03:31:00|15238|15118|15236.52|15116.52|15238|15118|15236.52|15116.52|9
1623209470000|2021-06-09 03:31:10|15235.97|15115.97|15232.93|15112.93|15235.97|15115.97|15232.93|15112.93|10
1623209480000|2021-06-09 03:31:20|15232.05|15112.05|15229.58|15109.58|15232.05|15112.05|15229.32|15109.32|10
1623209490000|2021-06-09 03:31:30|15229.89|15109.89|15227.23|15107.23|15229.89|15109.89|15227.23|15107.23|9
1623209500000|2021-06-09 03:31:40|15226.89|15106.89|15223.12|15103.12|15226.89|15106.89|15223.12|15103.12|10
1623209510000|2021-06-09 03:31:50|15223.14|15103.14|15219.46|15099.46|15223.24|15103.24|15219.46|15099.46|10
1623209520000|2021-06-09 03:32:00|15219.34|15099.34|15217.22|15097.22|15219.38|15099.38|15217.22|15097.22|8
1623209530000|2021-06-09 03:32:10|15216.51|15096.51|15208.2|15088.2|15216.51|15096.51|15208.2|15088.2|10
1623209540000|2021-06-09 03:32:20|15208.08|15088.08|15202.37|15082.37|15208.08|15088.08|15202.37|15082.37|10
1623209550000|2021-06-09 03:32:30|15202.86|15082.86|15206.78|15086.78|15206.83|15086.83|15202.86|15082.86|10
1623209560000|2021-06-09 03:32:40|15206.8|15086.8|15210.7|15090.7|15210.7|15090.7|15206.6|15086.6|10
1623209570000|2021-06-09 03:32:50|15210.43|15090.43|15213.1|15093.1|15213.18|15093.18|15210.43|15090.43|9
1623209580000|2021-06-09 03:33:00|15213.71|15093.71|15218.91|15098.91|15218.91|15098.91|15213.52|15093.52|10
1623209590000|2021-06-09 03:33:10|15219.04|15099.04|15218.12|15098.12|15220.28|15100.28|15218.12|15098.12|10
1623209600000|2021-06-09 03:33:20|15217.35|15097.35|15212.18|15092.18|15217.56|15097.56|15212.18|15092.18|10
1623209610000|2021-06-09 03:33:30|15212.65|15092.65|15206.64|15086.64|15212.65|15092.65|15206.64|15086.64|10
1623209620000|2021-06-09 03:33:40|15205.82|15085.82|15204.26|15084.26|15205.86|15085.86|15204.26|15084.26|10
1623209630000|2021-06-09 03:33:50|15203.9|15083.9|15199.43|15079.43|15203.9|15083.9|15199.43|15079.43|10
1623209640000|2021-06-09 03:34:00|15198.57|15078.57|15195.58|15075.58|15198.57|15078.57|15195.41|15075.41|10
1623209650000|2021-06-09 03:34:10|15194.69|15074.69|15193.25|15073.25|15194.74|15074.74|15193.25|15073.25|10
1623209660000|2021-06-09 03:34:20|15193.85|15073.85|15196.67|15076.67|15197.11|15077.11|15193.85|15073.85|10
1623209670000|2021-06-09 03:34:30|15196.83|15076.83|15196.25|15076.25|15197.11|15077.11|15196.07|15076.07|9
1623209680000|2021-06-09 03:34:40|15196.07|15076.07|15194.24|15074.24|15196.07|15076.07|15193.41|15073.41|10
1623209690000|2021-06-09 03:34:50|15194.59|15074.59|15191.77|15071.77|15194.59|15074.59|15191.26|15071.26|10
1623209700000|2021-06-09 03:35:00|15191.84|15071.84|15189.9|15069.9|15193.56|15073.56|15189.9|15069.9|10
1623209710000|2021-06-09 03:35:10|15189.06|15069.06|15188.05|15068.05|15189.06|15069.06|15187.03|15067.03|10
1623209720000|2021-06-09 03:35:20|15187.95|15067.95|15187.1|15067.1|15188.23|15068.23|15186.95|15066.95|10
1623209730000|2021-06-09 03:35:30|15187.09|15067.09|15184.28|15064.28|15187.09|15067.09|15184.28|15064.28|10
1623209740000|2021-06-09 03:35:40|15184.52|15064.52|15181.11|15061.11|15184.52|15064.52|15180.91|15060.91|10
1623209750000|2021-06-09 03:35:50|15181.38|15061.38|15179.33|15059.33|15181.38|15061.38|15179.33|15059.33|10
1623209760000|2021-06-09 03:36:00|15179.43|15059.43|15176.5|15056.5|15179.43|15059.43|15176.5|15056.5|9
1623209770000|2021-06-09 03:36:10|15176.05|15056.05|15171.17|15051.17|15176.26|15056.26|15170.88|15050.88|9
1623209780000|2021-06-09 03:36:20|15170.42|15050.42|15170.19|15050.19|15171.92|15051.92|15170.19|15050.19|10
1623209790000|2021-06-09 03:36:30|15170.18|15050.18|15168.85|15048.85|15170.22|15050.22|15168.85|15048.85|10
1623209800000|2021-06-09 03:36:40|15168.87|15048.87|15167.5|15047.5|15168.87|15048.87|15167.15|15047.15|10
1623209810000|2021-06-09 03:36:50|15167.6|15047.6|15168.57|15048.57|15169.05|15049.05|15167.21|15047.21|10
1623209820000|2021-06-09 03:37:00|15168.91|15048.91|15170.6|15050.6|15170.6|15050.6|15168.61|15048.61|9
1623209830000|2021-06-09 03:37:10|15171.22|15051.22|15172.49|15052.49|15172.75|15052.75|15171.22|15051.22|10
1623209840000|2021-06-09 03:37:20|15172.53|15052.53|15171.16|15051.16|15172.53|15052.53|15171.16|15051.16|10
1623209850000|2021-06-09 03:37:30|15170.68|15050.68|15167.74|15047.74|15170.74|15050.74|15167.55|15047.55|9
1623209860000|2021-06-09 03:37:40|15167.5|15047.5|15167.92|15047.92|15167.92|15047.92|15167.12|15047.12|10
1623209870000|2021-06-09 03:37:50|15168.21|15048.21|15166.14|15046.14|15168.26|15048.26|15166|15046|10
1623209880000|2021-06-09 03:38:00|15165.83|15045.83|15169.18|15049.18|15169.18|15049.18|15165.83|15045.83|10
1623209890000|2021-06-09 03:38:10|15169.58|15049.58|15173.04|15053.04|15173.04|15053.04|15169.58|15049.58|10
1623209900000|2021-06-09 03:38:20|15172.8|15052.8|15173.6|15053.6|15173.7|15053.7|15172.76|15052.76|8
1623209910000|2021-06-09 03:38:30|15173.58|15053.58|15172.65|15052.65|15173.78|15053.78|15172.65|15052.65|10
1623209920000|2021-06-09 03:38:40|15172.54|15052.54|15170.22|15050.22|15172.54|15052.54|15170.22|15050.22|10
1623209930000|2021-06-09 03:38:50|15170.32|15050.32|15169.92|15049.92|15170.84|15050.84|15169.72|15049.72|9
1623209940000|2021-06-09 03:39:00|15169.78|15049.78|15167.05|15047.05|15169.78|15049.78|15167.05|15047.05|10
1623209950000|2021-06-09 03:39:10|15167.52|15047.52|15169.62|15049.62|15169.62|15049.62|15167.1|15047.1|10
1623209960000|2021-06-09 03:39:20|15170.58|15050.58|15176.28|15056.28|15176.28|15056.28|15170.58|15050.58|10
1623209970000|2021-06-09 03:39:30|15176.32|15056.32|15179.53|15059.53|15179.79|15059.79|15176.32|15056.32|10
1623209980000|2021-06-09 03:39:40|15178.94|15058.94|15185.32|15065.32|15185.32|15065.32|15178.37|15058.37|10
1623209990000|2021-06-09 03:39:50|15185.77|15065.77|15191.52|15071.52|15191.52|15071.52|15185.77|15065.77|10
1623210000000|2021-06-09 03:40:00|15191.73|15071.73|15197.76|15077.76|15197.76|15077.76|15191.73|15071.73|10
1623210010000|2021-06-09 03:40:10|15197.72|15077.72|15195.95|15075.95|15197.75|15077.75|15195.87|15075.87|10
1623210020000|2021-06-09 03:40:20|15195.82|15075.82|15195.14|15075.14|15195.82|15075.82|15195.14|15075.14|10
1623210030000|2021-06-09 03:40:30|15195.28|15075.28|15195.54|15075.54|15195.76|15075.76|15194.24|15074.24|10
1623210040000|2021-06-09 03:40:40|15196.5|15076.5|15194.61|15074.61|15196.77|15076.77|15194.61|15074.61|10
1623210050000|2021-06-09 03:40:50|15194.01|15074.01|15192.67|15072.67|15194.01|15074.01|15192.21|15072.21|10
1623210060000|2021-06-09 03:41:00|15192.53|15072.53|15192.94|15072.94|15193.66|15073.66|15192.07|15072.07|10
1623210070000|2021-06-09 03:41:10|15192.78|15072.78|15191.2|15071.2|15192.78|15072.78|15191.2|15071.2|10
1623210080000|2021-06-09 03:41:20|15191.11|15071.11|15189.75|15069.75|15191.11|15071.11|15189.66|15069.66|9
1623210090000|2021-06-09 03:41:30|15190.34|15070.34|15190.34|15070.34|15190.82|15070.82|15190.08|15070.08|10
1623210100000|2021-06-09 03:41:40|15190.33|15070.33|15188.15|15068.15|15190.33|15070.33|15187.82|15067.82|10
1623210110000|2021-06-09 03:41:50|15187.57|15067.57|15187.22|15067.22|15188.07|15068.07|15187.22|15067.22|10
1623210120000|2021-06-09 03:42:00|15187.43|15067.43|15186.66|15066.66|15187.43|15067.43|15186.6|15066.6|9
1623210130000|2021-06-09 03:42:10|15186.54|15066.54|15183.29|15063.29|15186.54|15066.54|15183.29|15063.29|10
1623210140000|2021-06-09 03:42:20|15183.09|15063.09|15181.33|15061.33|15183.09|15063.09|15181.17|15061.17|10
1623210150000|2021-06-09 03:42:30|15181.78|15061.78|15184.75|15064.75|15184.75|15064.75|15181.78|15061.78|10
1623210160000|2021-06-09 03:42:40|15184.95|15064.95|15187.13|15067.13|15187.13|15067.13|15184.94|15064.94|9
1623210170000|2021-06-09 03:42:50|15187.02|15067.02|15187.67|15067.67|15188.1|15068.1|15186.86|15066.86|10
1623210180000|2021-06-09 03:43:00|15188.14|15068.14|15189.22|15069.22|15189.44|15069.44|15188.14|15068.14|10
1623210190000|2021-06-09 03:43:10|15189.21|15069.21|15189.65|15069.65|15189.98|15069.98|15189.21|15069.21|9
1623210200000|2021-06-09 03:43:20|15189.72|15069.72|15190.3|15070.3|15190.72|15070.72|15189.21|15069.21|10
1623210210000|2021-06-09 03:43:30|15190.5|15070.5|15191.76|15071.76|15191.76|15071.76|15190.19|15070.19|10
1623210220000|2021-06-09 03:43:40|15191.95|15071.95|15192.57|15072.57|15192.58|15072.58|15191.15|15071.15|9
1623210230000|2021-06-09 03:43:50|15193.17|15073.17|15204.19|15084.19|15204.19|15084.19|15193.14|15073.14|10
1623210240000|2021-06-09 03:44:00|15204.84|15084.84|15219.17|15099.17|15219.17|15099.17|15204.84|15084.84|10
1623210250000|2021-06-09 03:44:10|15218.66|15098.66|15220.81|15100.81|15222.17|15102.17|15218.66|15098.66|10
1623210260000|2021-06-09 03:44:20|15219.49|15099.49|15215.65|15095.65|15219.6|15099.6|15215.65|15095.65|9
1623210270000|2021-06-09 03:44:30|15214.48|15094.48|15215.36|15095.36|15215.73|15095.73|15214.48|15094.48|10
1623210280000|2021-06-09 03:44:40|15215.09|15095.09|15213.72|15093.72|15215.09|15095.09|15213.72|15093.72|9
1623210290000|2021-06-09 03:44:50|15213.71|15093.71|15213.1|15093.1|15214.9|15094.9|15213.1|15093.1|10
1623210300000|2021-06-09 03:45:00|15213.22|15093.22|15214.3|15094.3|15214.36|15094.36|15213.16|15093.16|9
1623210310000|2021-06-09 03:45:10|15214.88|15094.88|15220.03|15100.03|15220.03|15100.03|15214.88|15094.88|10
1623210320000|2021-06-09 03:45:20|15220.09|15100.09|15226.88|15106.88|15226.88|15106.88|15219.95|15099.95|10
1623210330000|2021-06-09 03:45:30|15227.46|15107.46|15229.11|15109.11|15229.3|15109.3|15225.84|15105.84|10
1623210340000|2021-06-09 03:45:40|15228.77|15108.77|15227.51|15107.51|15228.77|15108.77|15227.34|15107.34|10
1623210350000|2021-06-09 03:45:50|15227.89|15107.89|15226.22|15106.22|15227.89|15107.89|15226.22|15106.22|10
1623210360000|2021-06-09 03:46:00|15225.6|15105.6|15224.59|15104.59|15225.86|15105.86|15224.57|15104.57|10
1623210370000|2021-06-09 03:46:10|15224.63|15104.63|15222.22|15102.22|15224.63|15104.63|15222.22|15102.22|10
1623210380000|2021-06-09 03:46:20|15221.58|15101.58|15219.74|15099.74|15221.58|15101.58|15219.67|15099.67|9
1623210390000|2021-06-09 03:46:30|15219.26|15099.26|15218.03|15098.03|15219.26|15099.26|15217.53|15097.53|10
1623210400000|2021-06-09 03:46:40|15217.26|15097.26|15215.46|15095.46|15217.52|15097.52|15215.4|15095.4|10
1623210410000|2021-06-09 03:46:50|15215.25|15095.25|15214.87|15094.87|15215.39|15095.39|15214.01|15094.01|10
1623210420000|2021-06-09 03:47:00|15214.48|15094.48|15211.45|15091.45|15214.48|15094.48|15211.16|15091.16|10
1623210430000|2021-06-09 03:47:10|15210.91|15090.91|15211.5|15091.5|15211.52|15091.52|15210.67|15090.67|9
1623210440000|2021-06-09 03:47:20|15211.24|15091.24|15209.32|15089.32|15211.24|15091.24|15209.06|15089.06|9
1623210450000|2021-06-09 03:47:30|15209.07|15089.07|15210.54|15090.54|15210.54|15090.54|15209.07|15089.07|10
1623210460000|2021-06-09 03:47:40|15210.8|15090.8|15211.19|15091.19|15211.47|15091.47|15210.55|15090.55|9
1623210470000|2021-06-09 03:47:50|15210.13|15090.13|15208.71|15088.71|15210.26|15090.26|15208.71|15088.71|10
1623210480000|2021-06-09 03:48:00|15208.78|15088.78|15204.36|15084.36|15208.99|15088.99|15204.36|15084.36|10
1623210490000|2021-06-09 03:48:10|15205|15085|15206.26|15086.26|15206.51|15086.51|15204.45|15084.45|10
1623210500000|2021-06-09 03:48:20|15206.37|15086.37|15205.28|15085.28|15206.37|15086.37|15205.02|15085.02|9
1623210510000|2021-06-09 03:48:30|15205.09|15085.09|15201.5|15081.5|15205.09|15085.09|15201.5|15081.5|10
1623210520000|2021-06-09 03:48:40|15202.06|15082.06|15205.02|15085.02|15205.02|15085.02|15202.06|15082.06|10
1623210530000|2021-06-09 03:48:50|15205.17|15085.17|15206.74|15086.74|15206.98|15086.98|15205.13|15085.13|10
1623210540000|2021-06-09 03:49:00|15207.22|15087.22|15214.9|15094.9|15214.9|15094.9|15207.22|15087.22|10
1623210550000|2021-06-09 03:49:10|15214.82|15094.82|15215.96|15095.96|15216.36|15096.36|15214.82|15094.82|10
1623210560000|2021-06-09 03:49:20|15215.95|15095.95|15212.61|15092.61|15216.01|15096.01|15212.52|15092.52|10
1623210570000|2021-06-09 03:49:30|15211.58|15091.58|15215.66|15095.66|15215.66|15095.66|15209.91|15089.91|10
1623210580000|2021-06-09 03:49:40|15215.8|15095.8|15225.95|15105.95|15225.95|15105.95|15215.59|15095.59|10
1623210590000|2021-06-09 03:49:50|15226.14|15106.14|15230.25|15110.25|15230.25|15110.25|15226.14|15106.14|10
1623210600000|2021-06-09 03:50:00|15232.34|15112.34|15236.41|15116.41|15236.54|15116.54|15232.34|15112.34|10
1623210610000|2021-06-09 03:50:10|15236.47|15116.47|15238.45|15118.45|15238.45|15118.45|15236.47|15116.47|10
1623210620000|2021-06-09 03:50:20|15238.61|15118.61|15241.95|15121.95|15242.25|15122.25|15238.33|15118.33|10
1623210630000|2021-06-09 03:50:30|15241.38|15121.38|15243.28|15123.28|15243.28|15123.28|15241.38|15121.38|10
1623210640000|2021-06-09 03:50:40|15244.29|15124.29|15246.79|15126.79|15248.16|15128.16|15244.29|15124.29|9
1623210650000|2021-06-09 03:50:50|15246.53|15126.53|15248.77|15128.77|15248.77|15128.77|15246.53|15126.53|9
1623210660000|2021-06-09 03:51:00|15248.89|15128.89|15248.55|15128.55|15249.2|15129.2|15248.06|15128.06|10
1623210670000|2021-06-09 03:51:10|15247.47|15127.47|15248.64|15128.64|15251.02|15131.02|15245.51|15125.51|10
1623210680000|2021-06-09 03:51:20|15248.77|15128.77|15242.17|15122.17|15248.77|15128.77|15242.17|15122.17|10
1623210690000|2021-06-09 03:51:30|15242.51|15122.51|15241.21|15121.21|15242.51|15122.51|15240.84|15120.84|9
1623210700000|2021-06-09 03:51:40|15241.43|15121.43|15242.16|15122.16|15242.3|15122.3|15241.43|15121.43|10
1623210710000|2021-06-09 03:51:50|15242.17|15122.17|15242.89|15122.89|15243.31|15123.31|15242.17|15122.17|10
1623210720000|2021-06-09 03:52:00|15242.91|15122.91|15243.21|15123.21|15243.95|15123.95|15242.67|15122.67|9
1623210730000|2021-06-09 03:52:10|15243.27|15123.27|15240.03|15120.03|15243.32|15123.32|15239.88|15119.88|10
1623210740000|2021-06-09 03:52:20|15240.7|15120.7|15237.55|15117.55|15240.7|15120.7|15237.55|15117.55|9
1623210750000|2021-06-09 03:52:30|15235.94|15115.94|15234.91|15114.91|15236.06|15116.06|15234.91|15114.91|10
1623210760000|2021-06-09 03:52:40|15234.93|15114.93|15231.48|15111.48|15234.93|15114.93|15231.48|15111.48|10
1623210770000|2021-06-09 03:52:50|15231.72|15111.72|15231.7|15111.7|15231.96|15111.96|15230.97|15110.97|10
1623210780000|2021-06-09 03:53:00|15232.07|15112.07|15233.33|15113.33|15233.69|15113.69|15232.07|15112.07|10
1623210790000|2021-06-09 03:53:10|15233|15113|15237.42|15117.42|15237.42|15117.42|15233|15113|10
1623210800000|2021-06-09 03:53:20|15237.11|15117.11|15241.2|15121.2|15241.2|15121.2|15237.11|15117.11|10
1623210810000|2021-06-09 03:53:30|15241.24|15121.24|15243.7|15123.7|15243.7|15123.7|15241.24|15121.24|10
1623210820000|2021-06-09 03:53:40|15243.71|15123.71|15245.27|15125.27|15245.83|15125.83|15243.36|15123.36|10
1623210830000|2021-06-09 03:53:50|15244.87|15124.87|15247.29|15127.29|15247.82|15127.82|15244.87|15124.87|10
1623210840000|2021-06-09 03:54:00|15247.62|15127.62|15248.69|15128.69|15249.66|15129.66|15247.43|15127.43|10
1623210850000|2021-06-09 03:54:10|15248.99|15128.99|15248.37|15128.37|15250.02|15130.02|15248.12|15128.12|10
1623210860000|2021-06-09 03:54:20|15248.95|15128.95|15246.76|15126.76|15248.95|15128.95|15246.76|15126.76|10
1623210870000|2021-06-09 03:54:30|15246.93|15126.93|15244.44|15124.44|15247.32|15127.32|15244.38|15124.38|9
1623210880000|2021-06-09 03:54:40|15245.22|15125.22|15245.48|15125.48|15245.94|15125.94|15244.78|15124.78|8
1623210890000|2021-06-09 03:54:50|15245.45|15125.45|15245.16|15125.16|15245.94|15125.94|15245.16|15125.16|9
1623210900000|2021-06-09 03:55:00|15245.15|15125.15|15243.93|15123.93|15246.26|15126.26|15243.93|15123.93|9
1623210910000|2021-06-09 03:55:10|15243.43|15123.43|15241.28|15121.28|15243.44|15123.44|15241.28|15121.28|10
1623210920000|2021-06-09 03:55:20|15241.16|15121.16|15238.38|15118.38|15241.29|15121.29|15238.38|15118.38|10
1623210930000|2021-06-09 03:55:30|15237.93|15117.93|15234.24|15114.24|15238.21|15118.21|15234.24|15114.24|10
1623210940000|2021-06-09 03:55:40|15234.16|15114.16|15230.4|15110.4|15234.16|15114.16|15230.12|15110.12|10
1623210950000|2021-06-09 03:55:50|15230.01|15110.01|15224.94|15104.94|15230.01|15110.01|15224.94|15104.94|10
1623210960000|2021-06-09 03:56:00|15224.34|15104.34|15221.65|15101.65|15224.34|15104.34|15221.42|15101.42|10
1623210970000|2021-06-09 03:56:10|15221.45|15101.45|15221.86|15101.86|15222.33|15102.33|15220.91|15100.91|10
1623210980000|2021-06-09 03:56:20|15221.97|15101.97|15216.24|15096.24|15221.97|15101.97|15216.24|15096.24|9
1623210990000|2021-06-09 03:56:30|15216.46|15096.46|15207.1|15087.1|15216.46|15096.46|15207.06|15087.06|10
1623211000000|2021-06-09 03:56:40|15205.5|15085.5|15204.15|15084.15|15206.51|15086.51|15204.15|15084.15|10
1623211010000|2021-06-09 03:56:50|15204.5|15084.5|15200.1|15080.1|15204.87|15084.87|15200.1|15080.1|9
1623211020000|2021-06-09 03:57:00|15199.7|15079.7|15198.04|15078.04|15199.7|15079.7|15198.04|15078.04|10
1623211030000|2021-06-09 03:57:10|15197.74|15077.74|15190.34|15070.34|15197.74|15077.74|15190.34|15070.34|9
1623211040000|2021-06-09 03:57:20|15191.09|15071.09|15196.86|15076.86|15196.86|15076.86|15189.99|15069.99|10
1623211050000|2021-06-09 03:57:30|15196.97|15076.97|15197.52|15077.52|15200.11|15080.11|15196.97|15076.97|10
1623211060000|2021-06-09 03:57:40|15197.4|15077.4|15194.55|15074.55|15197.4|15077.4|15194.55|15074.55|10
1623211070000|2021-06-09 03:57:50|15194.63|15074.63|15194.62|15074.62|15195.04|15075.04|15194.47|15074.47|10
1623211080000|2021-06-09 03:58:00|15194.48|15074.48|15195.76|15075.76|15196.04|15076.04|15193.83|15073.83|10
1623211090000|2021-06-09 03:58:10|15195.67|15075.67|15196.39|15076.39|15197.11|15077.11|15195.05|15075.05|10
1623211100000|2021-06-09 03:58:20|15196.88|15076.88|15200.06|15080.06|15200.06|15080.06|15196.71|15076.71|10
1623211110000|2021-06-09 03:58:30|15200.09|15080.09|15202.34|15082.34|15202.51|15082.51|15199.86|15079.86|10
1623211120000|2021-06-09 03:58:40|15202.79|15082.79|15209.2|15089.2|15209.2|15089.2|15202.79|15082.79|10
1623211130000|2021-06-09 03:58:50|15209.4|15089.4|15210.35|15090.35|15210.62|15090.62|15208.9|15088.9|10
1623211140000|2021-06-09 03:59:00|15210.34|15090.34|15209.73|15089.73|15210.51|15090.51|15209.51|15089.51|10
1623211150000|2021-06-09 03:59:10|15209.87|15089.87|15204.38|15084.38|15209.87|15089.87|15204.38|15084.38|10
1623211160000|2021-06-09 03:59:20|15203.78|15083.78|15202.63|15082.63|15203.78|15083.78|15202.04|15082.04|10
1623211170000|2021-06-09 03:59:30|15202.16|15082.16|15200.14|15080.14|15202.93|15082.93|15199.89|15079.89|9
1623211180000|2021-06-09 03:59:40|15200.03|15080.03|15199.41|15079.41|15200.29|15080.29|15199.41|15079.41|10
1623211190000|2021-06-09 03:59:50|15198.79|15078.79|15199.69|15079.69|15200.22|15080.22|15198.6|15078.6|10
1623211200000|2021-06-09 04:00:00|15199.3|15079.3|15199.7|15079.7|15199.83|15079.83|15198.69|15078.69|10
1623211210000|2021-06-09 04:00:10|15199.31|15079.31|15203.9|15083.9|15203.9|15083.9|15199.31|15079.31|10
1623211220000|2021-06-09 04:00:20|15204.48|15084.48|15213.68|15093.68|15213.68|15093.68|15204.48|15084.48|10
1623211230000|2021-06-09 04:00:30|15213.9|15093.9|15216.2|15096.2|15216.2|15096.2|15213.79|15093.79|10
1623211240000|2021-06-09 04:00:40|15215.96|15095.96|15217.78|15097.78|15217.78|15097.78|15215.96|15095.96|9
1623211250000|2021-06-09 04:00:50|15220.87|15100.87|15227.24|15107.24|15227.24|15107.24|15220.58|15100.58|10
1623211260000|2021-06-09 04:01:00|15226.88|15106.88|15230|15110|15231.46|15111.46|15226.88|15106.88|10
1623211270000|2021-06-09 04:01:10|15230.3|15110.3|15231.63|15111.63|15231.63|15111.63|15230.3|15110.3|10
1623211280000|2021-06-09 04:01:20|15231.38|15111.38|15232.3|15112.3|15232.88|15112.88|15231.16|15111.16|9
1623211290000|2021-06-09 04:01:30|15232.7|15112.7|15234.35|15114.35|15234.56|15114.56|15232.7|15112.7|10
1623211300000|2021-06-09 04:01:40|15234.42|15114.42|15238.66|15118.66|15238.66|15118.66|15234.42|15114.42|10
1623211310000|2021-06-09 04:01:50|15239.65|15119.65|15244.75|15124.75|15244.79|15124.79|15239.65|15119.65|10
1623211320000|2021-06-09 04:02:00|15244.78|15124.78|15247.77|15127.77|15248.36|15128.36|15244.78|15124.78|10
1623211330000|2021-06-09 04:02:10|15248.24|15128.24|15249.16|15129.16|15249.22|15129.22|15247.74|15127.74|10
1623211340000|2021-06-09 04:02:20|15248.96|15128.96|15252.38|15132.38|15254.26|15134.26|15248.96|15128.96|10
1623211350000|2021-06-09 04:02:30|15252.33|15132.33|15251.06|15131.06|15252.37|15132.37|15249.85|15129.85|10
1623211360000|2021-06-09 04:02:40|15250.71|15130.71|15244.85|15124.85|15250.71|15130.71|15244.85|15124.85|10
1623211370000|2021-06-09 04:02:50|15244.4|15124.4|15243.85|15123.85|15244.4|15124.4|15242.64|15122.64|10
1623211380000|2021-06-09 04:03:00|15244.06|15124.06|15241.51|15121.51|15244.06|15124.06|15241.51|15121.51|10
1623211390000|2021-06-09 04:03:10|15240.58|15120.58|15235.11|15115.11|15240.58|15120.58|15234.86|15114.86|10
1623211400000|2021-06-09 04:03:20|15236.06|15116.06|15235.23|15115.23|15236.14|15116.14|15234.93|15114.93|10
1623211410000|2021-06-09 04:03:30|15234.52|15114.52|15234.05|15114.05|15234.52|15114.52|15233.56|15113.56|10
1623211420000|2021-06-09 04:03:40|15234.16|15114.16|15232.75|15112.75|15234.16|15114.16|15232.41|15112.41|10
1623211430000|2021-06-09 04:03:50|15232.78|15112.78|15232.2|15112.2|15233.19|15113.19|15232.15|15112.15|10
1623211440000|2021-06-09 04:04:00|15232.87|15112.87|15231.02|15111.02|15232.87|15112.87|15231.02|15111.02|8
1623211450000|2021-06-09 04:04:10|15231.38|15111.38|15224.82|15104.82|15231.38|15111.38|15224.57|15104.57|10
1623211460000|2021-06-09 04:04:20|15224.91|15104.91|15224.15|15104.15|15225.25|15105.25|15224.15|15104.15|9
1623211470000|2021-06-09 04:04:30|15224.1|15104.1|15220.83|15100.83|15224.1|15104.1|15220.83|15100.83|10
1623211480000|2021-06-09 04:04:40|15220.96|15100.96|15220.1|15100.1|15220.96|15100.96|15219.84|15099.84|10
1623211490000|2021-06-09 04:04:50|15220.17|15100.17|15219.53|15099.53|15220.48|15100.48|15219.49|15099.49|10
1623211500000|2021-06-09 04:05:00|15219.5|15099.5|15221.31|15101.31|15221.31|15101.31|15219.48|15099.48|10
1623211510000|2021-06-09 04:05:10|15221.27|15101.27|15220.56|15100.56|15222.42|15102.42|15220.1|15100.1|10
1623211520000|2021-06-09 04:05:20|15218.96|15098.96|15211.62|15091.62|15219.95|15099.95|15211.62|15091.62|10
1623211530000|2021-06-09 04:05:30|15210.71|15090.71|15201.67|15081.67|15210.71|15090.71|15201.67|15081.67|10
1623211540000|2021-06-09 04:05:40|15201.69|15081.69|15190.27|15070.27|15201.69|15081.69|15190.27|15070.27|9
1623211550000|2021-06-09 04:05:50|15187.7|15067.7|15174.04|15054.04|15187.7|15067.7|15174.04|15054.04|10
1623211560000|2021-06-09 04:06:00|15171.43|15051.43|15164.98|15044.98|15171.62|15051.62|15164.98|15044.98|9
1623211570000|2021-06-09 04:06:10|15163.58|15043.58|15148.4|15028.4|15163.58|15043.58|15148.4|15028.4|10
1623211580000|2021-06-09 04:06:20|15145.52|15025.52|15136.14|15016.14|15145.52|15025.52|15136.14|15016.14|10
1623211590000|2021-06-09 04:06:30|15134.75|15014.75|15125.9|15005.9|15134.75|15014.75|15125.81|15005.81|10
1623211600000|2021-06-09 04:06:40|15125.78|15005.78|15125.68|15005.68|15125.78|15005.78|15122.8|15002.8|10
1623211610000|2021-06-09 04:06:50|15125.41|15005.41|15126.73|15006.73|15126.73|15006.73|15124.68|15004.68|10
1623211620000|2021-06-09 04:07:00|15126.55|15006.55|15126.81|15006.81|15126.81|15006.81|15124.08|15004.08|10
1623211630000|2021-06-09 04:07:10|15126.88|15006.88|15125.53|15005.53|15126.88|15006.88|15124.29|15004.29|10
1623211640000|2021-06-09 04:07:20|15124.42|15004.42|15119.51|14999.51|15124.42|15004.42|15119.51|14999.51|10
1623211650000|2021-06-09 04:07:30|15118.58|14998.58|15112.49|14992.49|15118.8|14998.8|15112.49|14992.49|10
1623211660000|2021-06-09 04:07:40|15110.22|14990.22|15092.78|14972.78|15110.22|14990.22|15092.78|14972.78|10
1623211670000|2021-06-09 04:07:50|15092.76|14972.76|15083.74|14963.74|15092.76|14972.76|15083.74|14963.74|10
1623211680000|2021-06-09 04:08:00|15083.68|14963.68|15088.14|14968.14|15088.14|14968.14|15083.68|14963.68|10
1623211690000|2021-06-09 04:08:10|15088.58|14968.58|15088.21|14968.21|15089.97|14969.97|15086.85|14966.85|10
1623211700000|2021-06-09 04:08:20|15088.34|14968.34|15093.12|14973.12|15093.12|14973.12|15087.97|14967.97|10
1623211710000|2021-06-09 04:08:30|15093.32|14973.32|15094.85|14974.85|15095.56|14975.56|15093.32|14973.32|10
1623211720000|2021-06-09 04:08:40|15095.2|14975.2|15093.93|14973.93|15095.2|14975.2|15093.15|14973.15|10
1623211730000|2021-06-09 04:08:50|15093.71|14973.71|15095.72|14975.72|15095.72|14975.72|15093.63|14973.63|10
1623211740000|2021-06-09 04:09:00|15096.55|14976.55|15099.72|14979.72|15099.95|14979.95|15096.55|14976.55|10
1623211750000|2021-06-09 04:09:10|15099.5|14979.5|15098.98|14978.98|15099.76|14979.76|15098.98|14978.98|9
1623211760000|2021-06-09 04:09:20|15099.45|14979.45|15097.19|14977.19|15099.45|14979.45|15096.52|14976.52|10
1623211770000|2021-06-09 04:09:30|15096.61|14976.61|15097.07|14977.07|15097.87|14977.87|15096.45|14976.45|10
1623211780000|2021-06-09 04:09:40|15097.13|14977.13|15100.18|14980.18|15100.18|14980.18|15096.83|14976.83|10
1623211790000|2021-06-09 04:09:50|15102.61|14982.61|15101.04|14981.04|15102.9|14982.9|15101.04|14981.04|10
1623211800000|2021-06-09 04:10:00|15101.13|14981.13|15109.11|14989.11|15109.11|14989.11|15101.13|14981.13|10
1623211810000|2021-06-09 04:10:10|15109.67|14989.67|15117.48|14997.48|15117.48|14997.48|15109.67|14989.67|10
1623211820000|2021-06-09 04:10:20|15118.6|14998.6|15122.44|15002.44|15122.44|15002.44|15118.6|14998.6|10
1623211830000|2021-06-09 04:10:30|15122.7|15002.7|15132.83|15012.83|15132.83|15012.83|15122.7|15002.7|10
1623211840000|2021-06-09 04:10:40|15135.05|15015.05|15139.63|15019.63|15139.63|15019.63|15135.05|15015.05|10
1623211850000|2021-06-09 04:10:50|15139.97|15019.97|15145.4|15025.4|15145.52|15025.52|15139.51|15019.51|10
1623211860000|2021-06-09 04:11:00|15145.38|15025.38|15140.48|15020.48|15145.56|15025.56|15139.01|15019.01|10
1623211870000|2021-06-09 04:11:10|15139.24|15019.24|15133.7|15013.7|15139.24|15019.24|15133.7|15013.7|9
1623211880000|2021-06-09 04:11:20|15132.51|15012.51|15126.61|15006.61|15132.51|15012.51|15126.61|15006.61|10
1623211890000|2021-06-09 04:11:30|15126.67|15006.67|15127.87|15007.87|15127.87|15007.87|15125.88|15005.88|10
1623211900000|2021-06-09 04:11:40|15128.32|15008.32|15130.71|15010.71|15130.71|15010.71|15128.32|15008.32|10
1623211910000|2021-06-09 04:11:50|15131.27|15011.27|15136.25|15016.25|15136.25|15016.25|15131.27|15011.27|10
1623211920000|2021-06-09 04:12:00|15136.35|15016.35|15141.62|15021.62|15141.62|15021.62|15136.35|15016.35|10
1623211930000|2021-06-09 04:12:10|15141.47|15021.47|15149.4|15029.4|15149.4|15029.4|15141.47|15021.47|10
1623211940000|2021-06-09 04:12:20|15150.92|15030.92|15157.99|15037.99|15157.99|15037.99|15150.92|15030.92|10
1623211950000|2021-06-09 04:12:30|15157.65|15037.65|15158.92|15038.92|15158.92|15038.92|15156.81|15036.81|10
1623211960000|2021-06-09 04:12:40|15158.87|15038.87|15162.02|15042.02|15162.88|15042.88|15158.2|15038.2|10
1623211970000|2021-06-09 04:12:50|15161.89|15041.89|15166.94|15046.94|15166.94|15046.94|15161.51|15041.51|10
1623211980000|2021-06-09 04:13:00|15167.53|15047.53|15168.98|15048.98|15168.98|15048.98|15167.48|15047.48|10
1623211990000|2021-06-09 04:13:10|15168.87|15048.87|15162.3|15042.3|15168.87|15048.87|15162.3|15042.3|10
1623212000000|2021-06-09 04:13:20|15161.46|15041.46|15157.77|15037.77|15161.46|15041.46|15157.58|15037.58|10
1623212010000|2021-06-09 04:13:30|15156.84|15036.84|15152.47|15032.47|15156.84|15036.84|15152.37|15032.37|10
1623212020000|2021-06-09 04:13:40|15151.59|15031.59|15146.81|15026.81|15151.59|15031.59|15146.53|15026.53|10
1623212030000|2021-06-09 04:13:50|15144.63|15024.63|15141.21|15021.21|15145.11|15025.11|15141.21|15021.21|10
1623212040000|2021-06-09 04:14:00|15140.92|15020.92|15141.66|15021.66|15141.66|15021.66|15140.17|15020.17|10
1623212050000|2021-06-09 04:14:10|15141.19|15021.19|15143.31|15023.31|15143.31|15023.31|15140.74|15020.74|10
1623212060000|2021-06-09 04:14:20|15142.62|15022.62|15144.48|15024.48|15144.48|15024.48|15142.62|15022.62|9
1623212070000|2021-06-09 04:14:30|15144.53|15024.53|15145.4|15025.4|15146.4|15026.4|15144.4|15024.4|10
1623212080000|2021-06-09 04:14:40|15145.07|15025.07|15142.93|15022.93|15145.07|15025.07|15142.93|15022.93|10
1623212090000|2021-06-09 04:14:50|15142.45|15022.45|15137.99|15017.99|15142.45|15022.45|15137.99|15017.99|10
1623212100000|2021-06-09 04:15:00|15137.12|15017.12|15132.93|15012.93|15137.12|15017.12|15132.74|15012.74|10
1623212110000|2021-06-09 04:15:10|15132.84|15012.84|15133.09|15013.09|15133.21|15013.21|15131.95|15011.95|10
1623212120000|2021-06-09 04:15:20|15133.04|15013.04|15129.13|15009.13|15133.83|15013.83|15129.13|15009.13|10
1623212130000|2021-06-09 04:15:30|15127.37|15007.37|15113.54|14993.54|15127.37|15007.37|15113.54|14993.54|10
1623212140000|2021-06-09 04:15:40|15113.82|14993.82|15107.95|14987.95|15113.82|14993.82|15107.95|14987.95|10
1623212150000|2021-06-09 04:15:50|15107.32|14987.32|15106.12|14986.12|15107.32|14987.32|15105.46|14985.46|10
1623212160000|2021-06-09 04:16:00|15106.6|14986.6|15107.56|14987.56|15107.56|14987.56|15106.1|14986.1|10
1623212170000|2021-06-09 04:16:10|15107.24|14987.24|15105.22|14985.22|15107.24|14987.24|15105.22|14985.22|9
1623212180000|2021-06-09 04:16:20|15105.1|14985.1|15099.61|14979.61|15105.1|14985.1|15099.61|14979.61|10
1623212190000|2021-06-09 04:16:30|15098.72|14978.72|15095.82|14975.82|15098.72|14978.72|15095.82|14975.82|9
1623212200000|2021-06-09 04:16:40|15095.95|14975.95|15094.48|14974.48|15096.33|14976.33|15094.48|14974.48|10
1623212210000|2021-06-09 04:16:50|15088.06|14968.06|15087.35|14967.35|15088.06|14968.06|15086.96|14966.96|10
1623212220000|2021-06-09 04:17:00|15088.25|14968.25|15086.97|14966.97|15089.02|14969.02|15086.17|14966.17|10
1623212230000|2021-06-09 04:17:10|15086.3|14966.3|15085.22|14965.22|15086.3|14966.3|15084.91|14964.91|10
1623212240000|2021-06-09 04:17:20|15085.33|14965.33|15078.84|14958.84|15085.33|14965.33|15078.78|14958.78|10
1623212250000|2021-06-09 04:17:30|15078.98|14958.98|15075.09|14955.09|15079.14|14959.14|15075.09|14955.09|10
1623212260000|2021-06-09 04:17:40|15073.61|14953.61|15065.88|14945.88|15073.79|14953.79|15065.88|14945.88|10
1623212270000|2021-06-09 04:17:50|15063.62|14943.62|15061.73|14941.73|15063.87|14943.87|15061.73|14941.73|10
1623212280000|2021-06-09 04:18:00|15061.46|14941.46|15055.28|14935.28|15061.82|14941.82|15055.28|14935.28|10
1623212290000|2021-06-09 04:18:10|15055.75|14935.75|15055.15|14935.15|15055.81|14935.81|15053.89|14933.89|10
1623212300000|2021-06-09 04:18:20|15055.79|14935.79|15052.46|14932.46|15056.08|14936.08|15052.46|14932.46|10
1623212310000|2021-06-09 04:18:30|15051.33|14931.33|15034.59|14914.59|15051.33|14931.33|15034.3|14914.3|10
1623212320000|2021-06-09 04:18:40|15034.48|14914.48|15033.64|14913.64|15034.48|14914.48|15033.03|14913.03|10
1623212330000|2021-06-09 04:18:50|15034.11|14914.11|15035.99|14915.99|15035.99|14915.99|15033.55|14913.55|10
1623212340000|2021-06-09 04:19:00|15036.4|14916.4|15038.01|14918.01|15040.45|14920.45|15036.4|14916.4|10
1623212350000|2021-06-09 04:19:10|15037.71|14917.71|15035.7|14915.7|15037.71|14917.71|15035.15|14915.15|10
1623212360000|2021-06-09 04:19:20|15034.41|14914.41|15033.67|14913.67|15034.41|14914.41|15033.23|14913.23|10
1623212370000|2021-06-09 04:19:30|15033.22|14913.22|15035.74|14915.74|15035.74|14915.74|15032.76|14912.76|10
1623212380000|2021-06-09 04:19:40|15036.18|14916.18|15034.27|14914.27|15036.18|14916.18|15034.27|14914.27|10
1623212390000|2021-06-09 04:19:50|15032.84|14912.84|15031.97|14911.97|15033.48|14913.48|15031.13|14911.13|10
1623212400000|2021-06-09 04:20:00|15032.12|14912.12|15029.48|14909.48|15032.12|14912.12|15029.48|14909.48|10
1623212410000|2021-06-09 04:20:10|15029.2|14909.2|15030.71|14910.71|15030.71|14910.71|15029.2|14909.2|10
1623212420000|2021-06-09 04:20:20|15030.7|14910.7|15029.84|14909.84|15030.72|14910.72|15029.43|14909.43|10
1623212430000|2021-06-09 04:20:30|15030.03|14910.03|15032.94|14912.94|15032.94|14912.94|15029.81|14909.81|10
1623212440000|2021-06-09 04:20:40|15033.41|14913.41|15036.3|14916.3|15037.04|14917.04|15033.41|14913.41|10
1623212450000|2021-06-09 04:20:50|15036.49|14916.49|15033.21|14913.21|15036.49|14916.49|15033.11|14913.11|10
1623212460000|2021-06-09 04:21:00|15033.01|14913.01|15030.85|14910.85|15033.01|14913.01|15030.85|14910.85|10
1623212470000|2021-06-09 04:21:10|15029.37|14909.37|15029.15|14909.15|15029.37|14909.37|15028.19|14908.19|9
1623212480000|2021-06-09 04:21:20|15029.66|14909.66|15029.32|14909.32|15030.38|14910.38|15029.32|14909.32|10
1623212490000|2021-06-09 04:21:30|15029.45|14909.45|15031.55|14911.55|15031.74|14911.74|15029.07|14909.07|10
1623212500000|2021-06-09 04:21:40|15030.38|14910.38|15026.42|14906.42|15030.53|14910.53|15026.42|14906.42|10
1623212510000|2021-06-09 04:21:50|15025.83|14905.83|15013.88|14893.88|15025.83|14905.83|15013.88|14893.88|10
1623212520000|2021-06-09 04:22:00|15013.73|14893.73|15003.83|14883.83|15013.73|14893.73|15003.62|14883.62|10
1623212530000|2021-06-09 04:22:10|15003.86|14883.86|15003.68|14883.68|15004.46|14884.46|15001.97|14881.97|10
1623212540000|2021-06-09 04:22:20|15003.9|14883.9|14999.55|14879.55|15004.11|14884.11|14999.55|14879.55|10
1623212550000|2021-06-09 04:22:30|14997.66|14877.66|14989.89|14869.89|14997.66|14877.66|14989.89|14869.89|10
1623212560000|2021-06-09 04:22:40|14988.63|14868.63|14985.73|14865.73|14988.63|14868.63|14984.94|14864.94|10
1623212570000|2021-06-09 04:22:50|14986.65|14866.65|14980.03|14860.03|14986.65|14866.65|14980.03|14860.03|10
1623212580000|2021-06-09 04:23:00|14978.84|14858.84|14983.35|14863.35|14984.27|14864.27|14978.84|14858.84|10
1623212590000|2021-06-09 04:23:10|14982.76|14862.76|14983.59|14863.59|14983.74|14863.74|14982.15|14862.15|10
1623212600000|2021-06-09 04:23:20|14984.19|14864.19|14987.07|14867.07|14987.49|14867.49|14984.19|14864.19|10
1623212610000|2021-06-09 04:23:30|14987.17|14867.17|14986.01|14866.01|14987.17|14867.17|14986.01|14866.01|10
1623212620000|2021-06-09 04:23:40|14986.08|14866.08|14986.42|14866.42|14988.05|14868.05|14986|14866|10
1623212630000|2021-06-09 04:23:50|14986.01|14866.01|14980.74|14860.74|14986.19|14866.19|14980.74|14860.74|10
1623212640000|2021-06-09 04:24:00|14980.58|14860.58|14978.88|14858.88|14980.58|14860.58|14978.69|14858.69|10
1623212650000|2021-06-09 04:24:10|14978.42|14858.42|14984.37|14864.37|14984.37|14864.37|14978.42|14858.42|10
1623212660000|2021-06-09 04:24:20|14988.35|14868.35|14989.84|14869.84|14990.86|14870.86|14988.35|14868.35|10
1623212670000|2021-06-09 04:24:30|14990.08|14870.08|14995.14|14875.14|14995.14|14875.14|14990.08|14870.08|10
1623212680000|2021-06-09 04:24:40|14995.08|14875.08|14994.86|14874.86|14996.06|14876.06|14994.59|14874.59|10
1623212690000|2021-06-09 04:24:50|14994.34|14874.34|14992.19|14872.19|14994.66|14874.66|14992.19|14872.19|10
1623212700000|2021-06-09 04:25:00|14991.61|14871.61|14991.11|14871.11|14991.96|14871.96|14990.72|14870.72|10
1623212710000|2021-06-09 04:25:10|14991.44|14871.44|14995.13|14875.13|14995.13|14875.13|14991.44|14871.44|10
1623212720000|2021-06-09 04:25:20|14996.17|14876.17|15001.21|14881.21|15002.27|14882.27|14996.17|14876.17|10
1623212730000|2021-06-09 04:25:30|15001.68|14881.68|15003.97|14883.97|15003.97|14883.97|15001.68|14881.68|10
1623212740000|2021-06-09 04:25:40|15004.45|14884.45|15005.23|14885.23|15005.23|14885.23|15003.77|14883.77|10
1623212750000|2021-06-09 04:25:50|15005.11|14885.11|15007.11|14887.11|15007.11|14887.11|15005.11|14885.11|10
1623212760000|2021-06-09 04:26:00|15008.4|14888.4|15019.4|14899.4|15019.4|14899.4|15008.4|14888.4|10
1623212770000|2021-06-09 04:26:10|15020.1|14900.1|15023.09|14903.09|15023.4|14903.4|15019.78|14899.78|10
1623212780000|2021-06-09 04:26:20|15023.29|14903.29|15029.18|14909.18|15030.68|14910.68|15023.22|14903.22|10
1623212790000|2021-06-09 04:26:30|15029.09|14909.09|15027.34|14907.34|15029.09|14909.09|15026.05|14906.05|10
1623212800000|2021-06-09 04:26:40|15027.38|14907.38|15019.56|14899.56|15027.38|14907.38|15019.56|14899.56|10
1623212810000|2021-06-09 04:26:50|15019.01|14899.01|15016.75|14896.75|15019.01|14899.01|15016.75|14896.75|10
1623212820000|2021-06-09 04:27:00|15017|14897|15020.65|14900.65|15020.65|14900.65|15016.86|14896.86|10
1623212830000|2021-06-09 04:27:10|15021.58|14901.58|15026.46|14906.46|15026.46|14906.46|15021.58|14901.58|10
1623212840000|2021-06-09 04:27:20|15028.99|14908.99|15032.42|14912.42|15032.97|14912.97|15028.99|14908.99|10
1623212850000|2021-06-09 04:27:30|15032.13|14912.13|15026.6|14906.6|15032.13|14912.13|15026.6|14906.6|10
1623212860000|2021-06-09 04:27:40|15026.49|14906.49|15023.43|14903.43|15026.49|14906.49|15023.43|14903.43|10
1623212870000|2021-06-09 04:27:50|15023.29|14903.29|15024.52|14904.52|15025.16|14905.16|15023.29|14903.29|10
1623212880000|2021-06-09 04:28:00|15024.39|14904.39|15023.5|14903.5|15024.41|14904.41|15023.04|14903.04|10
1623212890000|2021-06-09 04:28:10|15023.39|14903.39|15023.87|14903.87|15023.87|14903.87|15022.64|14902.64|10
1623212900000|2021-06-09 04:28:20|15024.09|14904.09|15021.94|14901.94|15024.09|14904.09|15021.94|14901.94|9
1623212910000|2021-06-09 04:28:30|15022.07|14902.07|15023.53|14903.53|15023.53|14903.53|15021.91|14901.91|10
1623212920000|2021-06-09 04:28:40|15024.4|14904.4|15026.35|14906.35|15026.35|14906.35|15024.4|14904.4|10
1623212930000|2021-06-09 04:28:50|15027.25|14907.25|15027.29|14907.29|15027.35|14907.35|15026.86|14906.86|10
1623212940000|2021-06-09 04:29:00|15027.34|14907.34|15028.92|14908.92|15028.92|14908.92|15026.71|14906.71|10
1623212950000|2021-06-09 04:29:10|15029.33|14909.33|15033.48|14913.48|15033.48|14913.48|15029|14909|10
1623212960000|2021-06-09 04:29:20|15033.75|14913.75|15037.56|14917.56|15037.8|14917.8|15033.75|14913.75|9
1623212970000|2021-06-09 04:29:30|15037.53|14917.53|15038.14|14918.14|15040.26|14920.26|15037.53|14917.53|10
1623212980000|2021-06-09 04:29:40|15038.53|14918.53|15040.26|14920.26|15040.26|14920.26|15038.23|14918.23|10
1623212990000|2021-06-09 04:29:50|15040.95|14920.95|15041.39|14921.39|15041.44|14921.44|15040.23|14920.23|10
1623213000000|2021-06-09 04:30:00|15041.66|14921.66|15038.97|14918.97|15041.76|14921.76|15038.97|14918.97|9
1623213010000|2021-06-09 04:30:10|15038.96|14918.96|15033.66|14913.66|15038.96|14918.96|15033.66|14913.66|10
1623213020000|2021-06-09 04:30:20|15032.75|14912.75|15031.2|14911.2|15032.75|14912.75|15030.72|14910.72|10
1623213030000|2021-06-09 04:30:30|15031.46|14911.46|15036.27|14916.27|15036.28|14916.28|15031.33|14911.33|10
1623213040000|2021-06-09 04:30:40|15038.27|14918.27|15045.82|14925.82|15046.21|14926.21|15038.27|14918.27|10
1623213050000|2021-06-09 04:30:50|15045.99|14925.99|15055.98|14935.98|15055.98|14935.98|15045.99|14925.99|10
1623213060000|2021-06-09 04:31:00|15057.53|14937.53|15067.87|14947.87|15068.55|14948.55|15057.53|14937.53|10
1623213070000|2021-06-09 04:31:10|15068.4|14948.4|15068.3|14948.3|15068.68|14948.68|15066.66|14946.66|10
1623213080000|2021-06-09 04:31:20|15068.5|14948.5|15073.75|14953.75|15073.87|14953.87|15068.5|14948.5|10
1623213090000|2021-06-09 04:31:30|15074.63|14954.63|15080.93|14960.93|15080.93|14960.93|15074.23|14954.23|10
1623213100000|2021-06-09 04:31:40|15081.53|14961.53|15081.29|14961.29|15081.95|14961.95|15080.86|14960.86|10
1623213110000|2021-06-09 04:31:50|15081.84|14961.84|15084.98|14964.98|15085.04|14965.04|15081.84|14961.84|10
1623213120000|2021-06-09 04:32:00|15085.85|14965.85|15084.95|14964.95|15086.47|14966.47|15084.95|14964.95|10
1623213130000|2021-06-09 04:32:10|15085.67|14965.67|15087.86|14967.86|15088.28|14968.28|15085.6|14965.6|10
1623213140000|2021-06-09 04:32:20|15088.09|14968.09|15084.42|14964.42|15088.56|14968.56|15084.42|14964.42|10
1623213150000|2021-06-09 04:32:30|15083.48|14963.48|15080.23|14960.23|15083.48|14963.48|15080.15|14960.15|10
1623213160000|2021-06-09 04:32:40|15079.3|14959.3|15076.77|14956.77|15079.3|14959.3|15076.49|14956.49|10
1623213170000|2021-06-09 04:32:50|15076.6|14956.6|15077.16|14957.16|15077.16|14957.16|15076.24|14956.24|10
1623213180000|2021-06-09 04:33:00|15077.06|14957.06|15079.03|14959.03|15079.03|14959.03|15077.06|14957.06|10
1623213190000|2021-06-09 04:33:10|15078.98|14958.98|15076.79|14956.79|15079.44|14959.44|15076.79|14956.79|9
1623213200000|2021-06-09 04:33:20|15076.93|14956.93|15080.72|14960.72|15080.72|14960.72|15076.93|14956.93|10
1623213210000|2021-06-09 04:33:30|15080.82|14960.82|15083.69|14963.69|15083.69|14963.69|15080.75|14960.75|10
1623213220000|2021-06-09 04:33:40|15084.01|14964.01|15084.04|14964.04|15084.04|14964.04|15083.02|14963.02|10
1623213230000|2021-06-09 04:33:50|15083.91|14963.91|15084.14|14964.14|15085.29|14965.29|15083.91|14963.91|10
1623213240000|2021-06-09 04:34:00|15084.37|14964.37|15085.8|14965.8|15085.8|14965.8|15083.67|14963.67|10
1623213250000|2021-06-09 04:34:10|15085.92|14965.92|15087.79|14967.79|15088.05|14968.05|15085.92|14965.92|10
1623213260000|2021-06-09 04:34:20|15087.95|14967.95|15087.96|14967.96|15087.96|14967.96|15086.81|14966.81|10
1623213270000|2021-06-09 04:34:30|15088.64|14968.64|15090.5|14970.5|15090.5|14970.5|15088.64|14968.64|10
1623213280000|2021-06-09 04:34:40|15090.6|14970.6|15091.52|14971.52|15091.52|14971.52|15090.28|14970.28|10
1623213290000|2021-06-09 04:34:50|15092.34|14972.34|15093.99|14973.99|15094.03|14974.03|15092.34|14972.34|10
1623213300000|2021-06-09 04:35:00|15094.24|14974.24|15093.26|14973.26|15094.24|14974.24|15092.63|14972.63|9
1623213310000|2021-06-09 04:35:10|15092.47|14972.47|15094.93|14974.93|15094.93|14974.93|15091.84|14971.84|10
1623213320000|2021-06-09 04:35:20|15095.62|14975.62|15099.88|14979.88|15100.72|14980.72|15095.62|14975.62|10
1623213330000|2021-06-09 04:35:30|15100.34|14980.34|15099.43|14979.43|15100.37|14980.37|15099|14979|10
1623213340000|2021-06-09 04:35:40|15099.41|14979.41|15097.24|14977.24|15099.41|14979.41|15097.13|14977.13|10
1623213350000|2021-06-09 04:35:50|15097.14|14977.14|15101.25|14981.25|15101.25|14981.25|15097.1|14977.1|10
1623213360000|2021-06-09 04:36:00|15101.81|14981.81|15101.37|14981.37|15102.48|14982.48|15100.77|14980.77|10
1623213370000|2021-06-09 04:36:10|15102.41|14982.41|15105.09|14985.09|15105.09|14985.09|15102.41|14982.41|10
1623213380000|2021-06-09 04:36:20|15105.66|14985.66|15109.29|14989.29|15109.47|14989.47|15105.53|14985.53|10
1623213390000|2021-06-09 04:36:30|15109.32|14989.32|15112.5|14992.5|15112.5|14992.5|15109.32|14989.32|10
1623213400000|2021-06-09 04:36:40|15116.11|14996.11|15124.12|15004.12|15124.12|15004.12|15116.11|14996.11|10
1623213410000|2021-06-09 04:36:50|15123.8|15003.8|15126.03|15006.03|15126.04|15006.04|15123.8|15003.8|10
1623213420000|2021-06-09 04:37:00|15125.94|15005.94|15130.2|15010.2|15130.2|15010.2|15125.94|15005.94|10
1623213430000|2021-06-09 04:37:10|15130.43|15010.43|15134.61|15014.61|15134.61|15014.61|15130.43|15010.43|9
1623213440000|2021-06-09 04:37:20|15135.49|15015.49|15139.4|15019.4|15139.4|15019.4|15135.49|15015.49|10
1623213450000|2021-06-09 04:37:30|15141.02|15021.02|15142.4|15022.4|15142.64|15022.64|15141.02|15021.02|10
1623213460000|2021-06-09 04:37:40|15142.61|15022.61|15141.45|15021.45|15142.61|15022.61|15141.45|15021.45|10
1623213470000|2021-06-09 04:37:50|15140.99|15020.99|15141.39|15021.39|15143.08|15023.08|15140.94|15020.94|10
1623213480000|2021-06-09 04:38:00|15140.95|15020.95|15140.5|15020.5|15140.95|15020.95|15140.09|15020.09|10
1623213490000|2021-06-09 04:38:10|15140.43|15020.43|15136.35|15016.35|15140.74|15020.74|15136.35|15016.35|10
1623213500000|2021-06-09 04:38:20|15135.8|15015.8|15128.43|15008.43|15135.8|15015.8|15128.43|15008.43|9
1623213510000|2021-06-09 04:38:30|15127.69|15007.69|15127.67|15007.67|15128.03|15008.03|15127.28|15007.28|10
1623213520000|2021-06-09 04:38:40|15128.08|15008.08|15124.89|15004.89|15128.08|15008.08|15124.89|15004.89|10
1623213530000|2021-06-09 04:38:50|15124.88|15004.88|15123.33|15003.33|15124.9|15004.9|15122.81|15002.81|10
1623213540000|2021-06-09 04:39:00|15123.36|15003.36|15124.87|15004.87|15125.79|15005.79|15123.36|15003.36|10
1623213550000|2021-06-09 04:39:10|15125.13|15005.13|15124.25|15004.25|15125.13|15005.13|15123.77|15003.77|10
1623213560000|2021-06-09 04:39:20|15124.23|15004.23|15123.55|15003.55|15124.23|15004.23|15123.49|15003.49|10
1623213570000|2021-06-09 04:39:30|15123.98|15003.98|15123.03|15003.03|15123.98|15003.98|15123.03|15003.03|10
1623213580000|2021-06-09 04:39:40|15122.95|15002.95|15125.97|15005.97|15125.97|15005.97|15122.95|15002.95|10
1623213590000|2021-06-09 04:39:50|15127.58|15007.58|15126.19|15006.19|15128.65|15008.65|15126.19|15006.19|10
1623213600000|2021-06-09 04:40:00|15125.64|15005.64|15123.02|15003.02|15125.66|15005.66|15122.64|15002.64|10
1623213610000|2021-06-09 04:40:10|15123.54|15003.54|15122.78|15002.78|15123.54|15003.54|15122.52|15002.52|9
1623213620000|2021-06-09 04:40:20|15122.68|15002.68|15122.65|15002.65|15122.77|15002.77|15122.14|15002.14|9
1623213630000|2021-06-09 04:40:30|15123.15|15003.15|15124.81|15004.81|15124.96|15004.96|15123.15|15003.15|10
1623213640000|2021-06-09 04:40:40|15124.76|15004.76|15125.3|15005.3|15125.41|15005.41|15124.76|15004.76|10
1623213650000|2021-06-09 04:40:50|15125.45|15005.45|15126.39|15006.39|15126.39|15006.39|15125.29|15005.29|9
1623213660000|2021-06-09 04:41:00|15126.63|15006.63|15126.87|15006.87|15126.99|15006.99|15126.38|15006.38|10
1623213670000|2021-06-09 04:41:10|15126.67|15006.67|15124.85|15004.85|15126.67|15006.67|15124.85|15004.85|10
1623213680000|2021-06-09 04:41:20|15124.9|15004.9|15125.85|15005.85|15125.97|15005.97|15124.9|15004.9|9
1623213690000|2021-06-09 04:41:30|15125.94|15005.94|15127.89|15007.89|15127.89|15007.89|15125.69|15005.69|10
1623213700000|2021-06-09 04:41:40|15128.25|15008.25|15131.7|15011.7|15131.7|15011.7|15128.25|15008.25|10
1623213710000|2021-06-09 04:41:50|15132.56|15012.56|15131.12|15011.12|15132.56|15012.56|15130.71|15010.71|10
1623213720000|2021-06-09 04:42:00|15130.87|15010.87|15125.62|15005.62|15130.87|15010.87|15125.62|15005.62|10
1623213730000|2021-06-09 04:42:10|15125.55|15005.55|15116.1|14996.1|15125.55|15005.55|15116.1|14996.1|10
1623213740000|2021-06-09 04:42:20|15114.45|14994.45|15111.37|14991.37|15114.45|14994.45|15111.37|14991.37|10
1623213750000|2021-06-09 04:42:30|15111.72|14991.72|15108.24|14988.24|15111.72|14991.72|15108.24|14988.24|10
1623213760000|2021-06-09 04:42:40|15106.49|14986.49|15105.54|14985.54|15106.49|14986.49|15105|14985|10
1623213770000|2021-06-09 04:42:50|15105.3|14985.3|15103.04|14983.04|15105.85|14985.85|15103.04|14983.04|10
1623213780000|2021-06-09 04:43:00|15099.54|14979.54|15095.33|14975.33|15099.7|14979.7|15095.33|14975.33|10
1623213790000|2021-06-09 04:43:10|15093.58|14973.58|15082.81|14962.81|15093.58|14973.58|15082.81|14962.81|9
1623213800000|2021-06-09 04:43:20|15081.98|14961.98|15075.76|14955.76|15081.98|14961.98|15075.17|14955.17|10
1623213810000|2021-06-09 04:43:30|15075.63|14955.63|15074.93|14954.93|15077.18|14957.18|15074.77|14954.77|10
1623213820000|2021-06-09 04:43:40|15074.74|14954.74|15076.45|14956.45|15077.06|14957.06|15074.74|14954.74|10
1623213830000|2021-06-09 04:43:50|15076.33|14956.33|15080.46|14960.46|15080.46|14960.46|15076.12|14956.12|10
1623213840000|2021-06-09 04:44:00|15081.02|14961.02|15085.17|14965.17|15085.17|14965.17|15081.02|14961.02|10
1623213850000|2021-06-09 04:44:10|15085.5|14965.5|15084.05|14964.05|15085.5|14965.5|15083.71|14963.71|10
1623213860000|2021-06-09 04:44:20|15082.51|14962.51|15080.12|14960.12|15082.82|14962.82|15080.12|14960.12|10
1623213870000|2021-06-09 04:44:30|15079.1|14959.1|15067.13|14947.13|15079.1|14959.1|15067.13|14947.13|10
1623213880000|2021-06-09 04:44:40|15066.7|14946.7|15064.15|14944.15|15066.7|14946.7|15063.82|14943.82|10
1623213890000|2021-06-09 04:44:50|15064.81|14944.81|15063.81|14943.81|15065.21|14945.21|15063.81|14943.81|9
1623213900000|2021-06-09 04:45:00|15063.9|14943.9|15062.33|14942.33|15064.39|14944.39|15061.84|14941.84|10
1623213910000|2021-06-09 04:45:10|15062.75|14942.75|15063.9|14943.9|15063.9|14943.9|15062.24|14942.24|10
1623213920000|2021-06-09 04:45:20|15063.86|14943.86|15067.2|14947.2|15067.2|14947.2|15063.73|14943.73|10
1623213930000|2021-06-09 04:45:30|15068.43|14948.43|15070.16|14950.16|15070.95|14950.95|15067.9|14947.9|10
1623213940000|2021-06-09 04:45:40|15071.2|14951.2|15074.99|14954.99|15074.99|14954.99|15070.89|14950.89|10
1623213950000|2021-06-09 04:45:50|15076.38|14956.38|15079.68|14959.68|15079.68|14959.68|15076.38|14956.38|10
1623213960000|2021-06-09 04:46:00|15079.89|14959.89|15081.75|14961.75|15081.75|14961.75|15079.72|14959.72|10
1623213970000|2021-06-09 04:46:10|15082.08|14962.08|15086.6|14966.6|15086.78|14966.78|15082.08|14962.08|10
1623213980000|2021-06-09 04:46:20|15087.41|14967.41|15089.77|14969.77|15089.77|14969.77|15087.41|14967.41|10
1623213990000|2021-06-09 04:46:30|15090.09|14970.09|15101.47|14981.47|15101.47|14981.47|15089.95|14969.95|10
1623214000000|2021-06-09 04:46:40|15102.47|14982.47|15107.45|14987.45|15107.66|14987.66|15102.47|14982.47|10
1623214010000|2021-06-09 04:46:50|15107.56|14987.56|15106.83|14986.83|15107.56|14987.56|15106.54|14986.54|10
1623214020000|2021-06-09 04:47:00|15106.66|14986.66|15106.36|14986.36|15106.66|14986.66|15105.22|14985.22|10
1623214030000|2021-06-09 04:47:10|15105.97|14985.97|15106.1|14986.1|15106.1|14986.1|15105.62|14985.62|10
1623214040000|2021-06-09 04:47:20|15105.77|14985.77|15104.98|14984.98|15106.48|14986.48|15104.98|14984.98|9
1623214050000|2021-06-09 04:47:30|15104.95|14984.95|15103.58|14983.58|15105.15|14985.15|15103.58|14983.58|10
1623214060000|2021-06-09 04:47:40|15103.41|14983.41|15103.19|14983.19|15103.44|14983.44|15103.06|14983.06|10
1623214070000|2021-06-09 04:47:50|15103.38|14983.38|15106.48|14986.48|15106.48|14986.48|15103.38|14983.38|10
1623214080000|2021-06-09 04:48:00|15106.04|14986.04|15112.92|14992.92|15112.92|14992.92|15106.04|14986.04|10
1623214090000|2021-06-09 04:48:10|15114.06|14994.06|15124.33|15004.33|15124.33|15004.33|15114.06|14994.06|10
1623214100000|2021-06-09 04:48:20|15127.5|15007.5|15132.6|15012.6|15132.6|15012.6|15127.5|15007.5|10
1623214110000|2021-06-09 04:48:30|15132.7|15012.7|15142.11|15022.11|15142.11|15022.11|15132.7|15012.7|10
1623214120000|2021-06-09 04:48:40|15141.77|15021.77|15144.9|15024.9|15144.9|15024.9|15140.69|15020.69|10
1623214130000|2021-06-09 04:48:50|15146.3|15026.3|15145.25|15025.25|15146.3|15026.3|15145.25|15025.25|10
1623214140000|2021-06-09 04:49:00|15146.11|15026.11|15145.02|15025.02|15146.11|15026.11|15144|15024|10
1623214150000|2021-06-09 04:49:10|15144.86|15024.86|15141.22|15021.22|15144.86|15024.86|15141.01|15021.01|10
1623214160000|2021-06-09 04:49:20|15140.13|15020.13|15140.17|15020.17|15140.24|15020.24|15138.67|15018.67|10
1623214170000|2021-06-09 04:49:30|15140.75|15020.75|15141.89|15021.89|15141.89|15021.89|15140.75|15020.75|9
1623214180000|2021-06-09 04:49:40|15141.47|15021.47|15142.65|15022.65|15142.65|15022.65|15141.46|15021.46|10
1623214190000|2021-06-09 04:49:50|15142.96|15022.96|15144.85|15024.85|15145.56|15025.56|15142.96|15022.96|10
1623214200000|2021-06-09 04:50:00|15144.07|15024.07|15142.02|15022.02|15145.05|15025.05|15142.02|15022.02|10
1623214210000|2021-06-09 04:50:10|15140.71|15020.71|15134.92|15014.92|15140.71|15020.71|15134.92|15014.92|10
1623214220000|2021-06-09 04:50:20|15134.8|15014.8|15130.84|15010.84|15134.8|15014.8|15130.84|15010.84|9
1623214230000|2021-06-09 04:50:30|15130.57|15010.57|15128.28|15008.28|15130.57|15010.57|15127.63|15007.63|10
1623214240000|2021-06-09 04:50:40|15127.63|15007.63|15129.85|15009.85|15129.85|15009.85|15127.4|15007.4|10
1623214250000|2021-06-09 04:50:50|15130.01|15010.01|15129.24|15009.24|15130.01|15010.01|15128.87|15008.87|10
1623214260000|2021-06-09 04:51:00|15129.03|15009.03|15130.92|15010.92|15131.4|15011.4|15128.73|15008.73|10
1623214270000|2021-06-09 04:51:10|15131.09|15011.09|15133.47|15013.47|15133.9|15013.9|15131.09|15011.09|9
1623214280000|2021-06-09 04:51:20|15133.65|15013.65|15134.72|15014.72|15134.81|15014.81|15133.33|15013.33|10
1623214290000|2021-06-09 04:51:30|15133.17|15013.17|15136.83|15016.83|15136.83|15016.83|15133.17|15013.17|10
1623214300000|2021-06-09 04:51:40|15136.12|15016.12|15134.8|15014.8|15136.66|15016.66|15134.8|15014.8|10
1623214310000|2021-06-09 04:51:50|15135.23|15015.23|15133.78|15013.78|15135.23|15015.23|15133.72|15013.72|10
1623214320000|2021-06-09 04:52:00|15133.84|15013.84|15130.94|15010.94|15133.84|15013.84|15130.94|15010.94|10
1623214330000|2021-06-09 04:52:10|15129.86|15009.86|15126.91|15006.91|15129.86|15009.86|15126.91|15006.91|10
1623214340000|2021-06-09 04:52:20|15127.55|15007.55|15126.33|15006.33|15127.55|15007.55|15126.33|15006.33|10
1623214350000|2021-06-09 04:52:30|15126.32|15006.32|15126.26|15006.26|15126.32|15006.32|15125.86|15005.86|10
1623214360000|2021-06-09 04:52:40|15126.07|15006.07|15123.5|15003.5|15126.13|15006.13|15123.31|15003.31|10
1623214370000|2021-06-09 04:52:50|15123.48|15003.48|15123.71|15003.71|15123.71|15003.71|15122.98|15002.98|10
1623214380000|2021-06-09 04:53:00|15123.91|15003.91|15127.93|15007.93|15127.93|15007.93|15123.91|15003.91|10
1623214390000|2021-06-09 04:53:10|15128.43|15008.43|15130.86|15010.86|15131.48|15011.48|15128.43|15008.43|10
1623214400000|2021-06-09 04:53:20|15130.47|15010.47|15128.74|15008.74|15130.95|15010.95|15128.74|15008.74|9
1623214410000|2021-06-09 04:53:30|15128.65|15008.65|15126.94|15006.94|15128.65|15008.65|15126.31|15006.31|8
1623214420000|2021-06-09 04:53:40|15126.92|15006.92|15127.96|15007.96|15127.96|15007.96|15126.12|15006.12|10
1623214430000|2021-06-09 04:53:50|15126.94|15006.94|15127.41|15007.41|15128.19|15008.19|15126.94|15006.94|10
1623214440000|2021-06-09 04:54:00|15127.1|15007.1|15128.95|15008.95|15129.01|15009.01|15127.1|15007.1|10
1623214450000|2021-06-09 04:54:10|15129.09|15009.09|15129.12|15009.12|15129.35|15009.35|15128.67|15008.67|10
1623214460000|2021-06-09 04:54:20|15128.98|15008.98|15130.27|15010.27|15130.49|15010.49|15128.63|15008.63|10
1623214470000|2021-06-09 04:54:30|15131.06|15011.06|15139.92|15019.92|15139.92|15019.92|15131.06|15011.06|10
1623214480000|2021-06-09 04:54:40|15140.01|15020.01|15144.57|15024.57|15144.6|15024.6|15140.01|15020.01|10
1623214490000|2021-06-09 04:54:50|15146.69|15026.69|15151.7|15031.7|15151.7|15031.7|15146.69|15026.69|10
1623214500000|2021-06-09 04:55:00|15151.86|15031.86|15151.87|15031.87|15152.26|15032.26|15151.15|15031.15|10
1623214510000|2021-06-09 04:55:10|15152.26|15032.26|15159.15|15039.15|15159.15|15039.15|15152.26|15032.26|10
1623214520000|2021-06-09 04:55:20|15159.59|15039.59|15166.77|15046.77|15166.77|15046.77|15159.59|15039.59|10
1623214530000|2021-06-09 04:55:30|15168.02|15048.02|15174.2|15054.2|15174.2|15054.2|15168.02|15048.02|10
1623214540000|2021-06-09 04:55:40|15174.33|15054.33|15175.33|15055.33|15175.33|15055.33|15173.43|15053.43|10
1623214550000|2021-06-09 04:55:50|15175.24|15055.24|15178.23|15058.23|15178.36|15058.36|15175.24|15055.24|10
1623214560000|2021-06-09 04:56:00|15178.63|15058.63|15177.73|15057.73|15179.37|15059.37|15177.73|15057.73|10
1623214570000|2021-06-09 04:56:10|15177.28|15057.28|15178.47|15058.47|15178.47|15058.47|15177.28|15057.28|9
1623214580000|2021-06-09 04:56:20|15178.37|15058.37|15176.67|15056.67|15178.37|15058.37|15176.64|15056.64|9
1623214590000|2021-06-09 04:56:30|15176.36|15056.36|15176.72|15056.72|15176.72|15056.72|15174.84|15054.84|10
1623214600000|2021-06-09 04:56:40|15177.33|15057.33|15177.44|15057.44|15177.73|15057.73|15177.06|15057.06|9
1623214610000|2021-06-09 04:56:50|15179.59|15059.59|15193.21|15073.21|15193.21|15073.21|15179.59|15059.59|10
1623214620000|2021-06-09 04:57:00|15194.34|15074.34|15200.32|15080.32|15200.32|15080.32|15194.34|15074.34|10
1623214630000|2021-06-09 04:57:10|15200.64|15080.64|15205.82|15085.82|15205.82|15085.82|15200.64|15080.64|9
1623214640000|2021-06-09 04:57:20|15206.09|15086.09|15210.6|15090.6|15210.74|15090.74|15206.09|15086.09|10
1623214650000|2021-06-09 04:57:30|15211.15|15091.15|15212.59|15092.59|15212.59|15092.59|15211.15|15091.15|9
1623214660000|2021-06-09 04:57:40|15212.56|15092.56|15209.22|15089.22|15212.56|15092.56|15209.22|15089.22|10
1623214670000|2021-06-09 04:57:50|15209.18|15089.18|15206.81|15086.81|15209.32|15089.32|15206.72|15086.72|10
1623214680000|2021-06-09 04:58:00|15206.59|15086.59|15205.82|15085.82|15206.59|15086.59|15205.13|15085.13|10
1623214690000|2021-06-09 04:58:10|15205.91|15085.91|15207.6|15087.6|15207.6|15087.6|15205.91|15085.91|9
1623214700000|2021-06-09 04:58:20|15208.08|15088.08|15208.73|15088.73|15209.3|15089.3|15208.08|15088.08|10
1623214710000|2021-06-09 04:58:30|15208.59|15088.59|15208.91|15088.91|15209.11|15089.11|15208.2|15088.2|9
1623214720000|2021-06-09 04:58:40|15208.94|15088.94|15208.89|15088.89|15208.94|15088.94|15208.12|15088.12|10
1623214730000|2021-06-09 04:58:50|15208.83|15088.83|15209.69|15089.69|15209.69|15089.69|15208.58|15088.58|10
1623214740000|2021-06-09 04:59:00|15210.18|15090.18|15209.33|15089.33|15210.33|15090.33|15208.85|15088.85|10
1623214750000|2021-06-09 04:59:10|15209.53|15089.53|15211.93|15091.93|15211.93|15091.93|15209.43|15089.43|10
1623214760000|2021-06-09 04:59:20|15212.34|15092.34|15218.54|15098.54|15218.54|15098.54|15212.34|15092.34|10
1623214770000|2021-06-09 04:59:30|15219.82|15099.82|15219.7|15099.7|15220.29|15100.29|15219.51|15099.51|9
1623214780000|2021-06-09 04:59:40|15220.07|15100.07|15219.83|15099.83|15220.07|15100.07|15218.69|15098.69|10
1623214790000|2021-06-09 04:59:50|15221.86|15101.86|15241.13|15121.13|15241.13|15121.13|15221.86|15101.86|10
1623214800000|2021-06-09 05:00:00|15241.44|15121.44|15236.51|15116.51|15241.53|15121.53|15236.17|15116.17|10
1623214810000|2021-06-09 05:00:10|15237.66|15117.66|15241.63|15121.63|15243.21|15123.21|15237.66|15117.66|10
1623214820000|2021-06-09 05:00:20|15240.71|15120.71|15239.63|15119.63|15240.71|15120.71|15238.74|15118.74|10
1623214830000|2021-06-09 05:00:30|15238.93|15118.93|15227.99|15107.99|15239.46|15119.46|15227.99|15107.99|10
1623214840000|2021-06-09 05:00:40|15229.17|15109.17|15224.83|15104.83|15229.17|15109.17|15224.83|15104.83|10
1623214850000|2021-06-09 05:00:50|15225.06|15105.06|15223.04|15103.04|15225.06|15105.06|15223.04|15103.04|10
1623214860000|2021-06-09 05:01:00|15222.94|15102.94|15224.81|15104.81|15225.31|15105.31|15222.62|15102.62|10
1623214870000|2021-06-09 05:01:10|15225.17|15105.17|15228|15108|15228|15108|15224.89|15104.89|10
1623214880000|2021-06-09 05:01:20|15228.96|15108.96|15230.62|15110.62|15230.64|15110.64|15228.79|15108.79|10
1623214890000|2021-06-09 05:01:30|15230.24|15110.24|15235.87|15115.87|15235.87|15115.87|15230.24|15110.24|10
1623214900000|2021-06-09 05:01:40|15235.99|15115.99|15237.62|15117.62|15238.52|15118.52|15235.99|15115.99|9
1623214910000|2021-06-09 05:01:50|15237.6|15117.6|15235.65|15115.65|15237.8|15117.8|15235.08|15115.08|10
1623214920000|2021-06-09 05:02:00|15235.12|15115.12|15234.48|15114.48|15235.12|15115.12|15234.29|15114.29|9
1623214930000|2021-06-09 05:02:10|15234.32|15114.32|15232.64|15112.64|15234.32|15114.32|15232.64|15112.64|10
1623214940000|2021-06-09 05:02:20|15231.67|15111.67|15228.45|15108.45|15231.67|15111.67|15228.45|15108.45|10
1623214950000|2021-06-09 05:02:30|15229.2|15109.2|15225.45|15105.45|15229.2|15109.2|15225.34|15105.34|10
1623214960000|2021-06-09 05:02:40|15225.42|15105.42|15226.07|15106.07|15226.73|15106.73|15225.42|15105.42|9
1623214970000|2021-06-09 05:02:50|15225.82|15105.82|15229.12|15109.12|15229.12|15109.12|15225.82|15105.82|10
1623214980000|2021-06-09 05:03:00|15229.04|15109.04|15234.1|15114.1|15234.1|15114.1|15229.01|15109.01|10
1623214990000|2021-06-09 05:03:10|15234.4|15114.4|15249.42|15129.42|15249.42|15129.42|15234.4|15114.4|10
1623215000000|2021-06-09 05:03:20|15250.98|15130.98|15263.2|15143.2|15265.8|15145.8|15249.93|15129.93|10
1623215010000|2021-06-09 05:03:30|15263.27|15143.27|15264.18|15144.18|15265.97|15145.97|15262.13|15142.13|10
1623215020000|2021-06-09 05:03:40|15264.44|15144.44|15265.79|15145.79|15265.79|15145.79|15263.91|15143.91|10
1623215030000|2021-06-09 05:03:50|15265.73|15145.73|15270.38|15150.38|15270.38|15150.38|15265.73|15145.73|10
1623215040000|2021-06-09 05:04:00|15270.53|15150.53|15276.76|15156.76|15276.76|15156.76|15270.53|15150.53|10
1623215050000|2021-06-09 05:04:10|15277.87|15157.87|15281.84|15161.84|15282.42|15162.42|15277.59|15157.59|10
1623215060000|2021-06-09 05:04:20|15282.13|15162.13|15282.01|15162.01|15283.01|15163.01|15281.45|15161.45|10
1623215070000|2021-06-09 05:04:30|15282.3|15162.3|15281.35|15161.35|15286.34|15166.34|15281.35|15161.35|10
1623215080000|2021-06-09 05:04:40|15281.28|15161.28|15281.23|15161.23|15282.03|15162.03|15280.82|15160.82|10
1623215090000|2021-06-09 05:04:50|15281.47|15161.47|15279.62|15159.62|15281.47|15161.47|15279.62|15159.62|8
1623215100000|2021-06-09 05:05:00|15280.14|15160.14|15280.24|15160.24|15281|15161|15280.14|15160.14|10
1623215110000|2021-06-09 05:05:10|15281.41|15161.41|15285.45|15165.45|15285.45|15165.45|15281.23|15161.23|10
1623215120000|2021-06-09 05:05:20|15285.74|15165.74|15293.02|15173.02|15293.02|15173.02|15285.74|15165.74|10
1623215130000|2021-06-09 05:05:30|15294.19|15174.19|15297.53|15177.53|15298.18|15178.18|15294.19|15174.19|10
1623215140000|2021-06-09 05:05:40|15297.6|15177.6|15300.69|15180.69|15300.82|15180.82|15296.17|15176.17|10
1623215150000|2021-06-09 05:05:50|15300.79|15180.79|15303.68|15183.68|15303.68|15183.68|15300.57|15180.57|10
1623215160000|2021-06-09 05:06:00|15304.04|15184.04|15307.04|15187.04|15307.04|15187.04|15303.74|15183.74|10
1623215170000|2021-06-09 05:06:10|15307.18|15187.18|15307.62|15187.62|15308.53|15188.53|15307.04|15187.04|10
1623215180000|2021-06-09 05:06:20|15307.14|15187.14|15308.45|15188.45|15308.74|15188.74|15306.47|15186.47|10
1623215190000|2021-06-09 05:06:30|15308.89|15188.89|15315.55|15195.55|15315.55|15195.55|15308.89|15188.89|10
1623215200000|2021-06-09 05:06:40|15315.13|15195.13|15316.68|15196.68|15317.38|15197.38|15315.13|15195.13|10
1623215210000|2021-06-09 05:06:50|15317.38|15197.38|15319.66|15199.66|15320.04|15200.04|15316.73|15196.73|10
1623215220000|2021-06-09 05:07:00|15319.8|15199.8|15313.54|15193.54|15319.8|15199.8|15313.54|15193.54|10
1623215230000|2021-06-09 05:07:10|15312.32|15192.32|15307.76|15187.76|15312.32|15192.32|15307.76|15187.76|10
1623215240000|2021-06-09 05:07:20|15307.46|15187.46|15305.89|15185.89|15308.99|15188.99|15305.89|15185.89|10
1623215250000|2021-06-09 05:07:30|15305.63|15185.63|15304.89|15184.89|15306.16|15186.16|15304.38|15184.38|10
1623215260000|2021-06-09 05:07:40|15305.35|15185.35|15309.79|15189.79|15309.79|15189.79|15305.34|15185.34|10
1623215270000|2021-06-09 05:07:50|15310.87|15190.87|15315.3|15195.3|15315.3|15195.3|15310.63|15190.63|10
1623215280000|2021-06-09 05:08:00|15315.08|15195.08|15318.62|15198.62|15318.62|15198.62|15314.89|15194.89|10
1623215290000|2021-06-09 05:08:10|15319.24|15199.24|15316.29|15196.29|15319.46|15199.46|15315.9|15195.9|10
1623215300000|2021-06-09 05:08:20|15315.81|15195.81|15312.04|15192.04|15315.81|15195.81|15312|15192|10
1623215310000|2021-06-09 05:08:30|15312.05|15192.05|15308.32|15188.32|15312.05|15192.05|15307.85|15187.85|9
1623215320000|2021-06-09 05:08:40|15308.49|15188.49|15306.32|15186.32|15308.49|15188.49|15306.1|15186.1|10
1623215330000|2021-06-09 05:08:50|15306.6|15186.6|15307.31|15187.31|15307.31|15187.31|15306.6|15186.6|10
1623215340000|2021-06-09 05:09:00|15307.02|15187.02|15310.38|15190.38|15310.38|15190.38|15307.02|15187.02|10
1623215350000|2021-06-09 05:09:10|15309.89|15189.89|15307.11|15187.11|15309.89|15189.89|15307.11|15187.11|10
1623215360000|2021-06-09 05:09:20|15307.07|15187.07|15307.35|15187.35|15307.69|15187.69|15305.94|15185.94|10
1623215370000|2021-06-09 05:09:30|15306.84|15186.84|15310.51|15190.51|15310.75|15190.75|15306.84|15186.84|10
1623215380000|2021-06-09 05:09:40|15311.28|15191.28|15316.34|15196.34|15316.34|15196.34|15311.02|15191.02|10
1623215390000|2021-06-09 05:09:50|15316.1|15196.1|15323.79|15203.79|15323.79|15203.79|15316.1|15196.1|10
1623215400000|2021-06-09 05:10:00|15325.22|15205.22|15329.96|15209.96|15330.21|15210.21|15325.13|15205.13|10
1623215410000|2021-06-09 05:10:10|15330.57|15210.57|15326.73|15206.73|15331.23|15211.23|15326.73|15206.73|10
1623215420000|2021-06-09 05:10:20|15327.06|15207.06|15325.62|15205.62|15327.06|15207.06|15324.55|15204.55|10
1623215430000|2021-06-09 05:10:30|15325.52|15205.52|15318.85|15198.85|15325.52|15205.52|15318.85|15198.85|10
1623215440000|2021-06-09 05:10:40|15318.17|15198.17|15317.34|15197.34|15318.17|15198.17|15316.24|15196.24|10
1623215450000|2021-06-09 05:10:50|15317.65|15197.65|15315.83|15195.83|15318.6|15198.6|15315.12|15195.12|10
1623215460000|2021-06-09 05:11:00|15315.92|15195.92|15317.91|15197.91|15317.92|15197.92|15315.92|15195.92|10
1623215470000|2021-06-09 05:11:10|15318.2|15198.2|15315.73|15195.73|15318.2|15198.2|15315.73|15195.73|10
1623215480000|2021-06-09 05:11:20|15315.7|15195.7|15314.9|15194.9|15315.7|15195.7|15314.75|15194.75|10
1623215490000|2021-06-09 05:11:30|15314.96|15194.96|15314.65|15194.65|15314.96|15194.96|15314.35|15194.35|9
1623215500000|2021-06-09 05:11:40|15314.58|15194.58|15315.16|15195.16|15315.34|15195.34|15314.31|15194.31|9
1623215510000|2021-06-09 05:11:50|15316.11|15196.11|15314.94|15194.94|15316.2|15196.2|15314.94|15194.94|10
1623215520000|2021-06-09 05:12:00|15315|15195|15310.94|15190.94|15315|15195|15310.94|15190.94|10
1623215530000|2021-06-09 05:12:10|15310.41|15190.41|15307.4|15187.4|15310.41|15190.41|15307.4|15187.4|10
1623215540000|2021-06-09 05:12:20|15307.36|15187.36|15306.79|15186.79|15307.45|15187.45|15306.73|15186.73|10
1623215550000|2021-06-09 05:12:30|15306.59|15186.59|15306.69|15186.69|15307.95|15187.95|15305.29|15185.29|10
1623215560000|2021-06-09 05:12:40|15307.16|15187.16|15308.2|15188.2|15308.2|15188.2|15306.77|15186.77|10
1623215570000|2021-06-09 05:12:50|15308.41|15188.41|15305.62|15185.62|15308.41|15188.41|15305.62|15185.62|10
1623215580000|2021-06-09 05:13:00|15305.35|15185.35|15305.55|15185.55|15305.55|15185.55|15304.3|15184.3|10
1623215590000|2021-06-09 05:13:10|15305.79|15185.79|15307.81|15187.81|15307.81|15187.81|15305.79|15185.79|10
1623215600000|2021-06-09 05:13:20|15308.58|15188.58|15313.07|15193.07|15313.12|15193.12|15308.58|15188.58|10
1623215610000|2021-06-09 05:13:30|15312.61|15192.61|15312.67|15192.67|15312.89|15192.89|15312.16|15192.16|10
1623215620000|2021-06-09 05:13:40|15312.57|15192.57|15310.87|15190.87|15312.57|15192.57|15310.8|15190.8|10
1623215630000|2021-06-09 05:13:50|15310.83|15190.83|15309.61|15189.61|15310.83|15190.83|15309.48|15189.48|10
1623215640000|2021-06-09 05:14:00|15309.62|15189.62|15311.14|15191.14|15311.14|15191.14|15309.62|15189.62|10
1623215650000|2021-06-09 05:14:10|15310.4|15190.4|15309.13|15189.13|15310.7|15190.7|15309.13|15189.13|10
1623215660000|2021-06-09 05:14:20|15309.03|15189.03|15310.78|15190.78|15311.33|15191.33|15308.86|15188.86|9
1623215670000|2021-06-09 05:14:30|15311.03|15191.03|15312.33|15192.33|15312.33|15192.33|15311.03|15191.03|10
1623215680000|2021-06-09 05:14:40|15313.04|15193.04|15316.93|15196.93|15316.93|15196.93|15312.88|15192.88|9
1623215690000|2021-06-09 05:14:50|15316.69|15196.69|15318.72|15198.72|15318.72|15198.72|15316.63|15196.63|10
1623215700000|2021-06-09 05:15:00|15319.08|15199.08|15325.44|15205.44|15325.44|15205.44|15319.08|15199.08|10
1623215710000|2021-06-09 05:15:10|15326.88|15206.88|15328.39|15208.39|15329.15|15209.15|15326.88|15206.88|10
1623215720000|2021-06-09 05:15:20|15330.01|15210.01|15334.96|15214.96|15336.85|15216.85|15330.01|15210.01|10
1623215730000|2021-06-09 05:15:30|15334.77|15214.77|15346.26|15226.26|15346.26|15226.26|15334.76|15214.76|10
1623215740000|2021-06-09 05:15:40|15347.76|15227.76|15349.19|15229.19|15352.82|15232.82|15347.76|15227.76|10
1623215750000|2021-06-09 05:15:50|15350.3|15230.3|15361.05|15241.05|15361.05|15241.05|15348.9|15228.9|10
1623215760000|2021-06-09 05:16:00|15362.43|15242.43|15379.38|15259.38|15379.38|15259.38|15362.43|15242.43|10
1623215770000|2021-06-09 05:16:10|15379.86|15259.86|15389.52|15269.52|15389.52|15269.52|15379.86|15259.86|10
1623215780000|2021-06-09 05:16:20|15389.77|15269.77|15410.99|15290.99|15410.99|15290.99|15389.77|15269.77|10
1623215790000|2021-06-09 05:16:30|15411.94|15291.94|15433.32|15313.32|15433.32|15313.32|15411.94|15291.94|10
1623215800000|2021-06-09 05:16:40|15434.67|15314.67|15453.65|15333.65|15453.65|15333.65|15434.67|15314.67|10
1623215810000|2021-06-09 05:16:50|15457.08|15337.08|15486.9|15366.9|15486.9|15366.9|15456.81|15336.81|10
1623215820000|2021-06-09 05:17:00|15490.71|15370.71|15518.83|15398.83|15518.83|15398.83|15490.71|15370.71|10
1623215830000|2021-06-09 05:17:10|15517.72|15397.72|15515.81|15395.81|15521|15401|15515.69|15395.69|10
1623215840000|2021-06-09 05:17:20|15515.68|15395.68|15498.22|15378.22|15515.68|15395.68|15497.71|15377.71|10
1623215850000|2021-06-09 05:17:30|15496.98|15376.98|15486.48|15366.48|15496.98|15376.98|15486.48|15366.48|10
1623215860000|2021-06-09 05:17:40|15486.23|15366.23|15489.57|15369.57|15491.25|15371.25|15486.23|15366.23|10
1623215870000|2021-06-09 05:17:50|15489.64|15369.64|15487.41|15367.41|15491.09|15371.09|15487.41|15367.41|10
1623215880000|2021-06-09 05:18:00|15485.83|15365.83|15476.6|15356.6|15485.83|15365.83|15476.6|15356.6|10
1623215890000|2021-06-09 05:18:10|15476.06|15356.06|15483.59|15363.59|15483.59|15363.59|15476.06|15356.06|10
1623215900000|2021-06-09 05:18:20|15485.26|15365.26|15484.47|15364.47|15486.62|15366.62|15483.27|15363.27|10
1623215910000|2021-06-09 05:18:30|15484.65|15364.65|15486.42|15366.42|15487.73|15367.73|15484.09|15364.09|10
1623215920000|2021-06-09 05:18:40|15485.65|15365.65|15480.36|15360.36|15485.66|15365.66|15480.15|15360.15|10
1623215930000|2021-06-09 05:18:50|15478.95|15358.95|15472.75|15352.75|15478.95|15358.95|15472.64|15352.64|10
1623215940000|2021-06-09 05:19:00|15472.06|15352.06|15472.35|15352.35|15472.35|15352.35|15470.81|15350.81|10
1623215950000|2021-06-09 05:19:10|15471.73|15351.73|15469.78|15349.78|15471.73|15351.73|15468.82|15348.82|10
1623215960000|2021-06-09 05:19:20|15469.9|15349.9|15465.87|15345.87|15470.27|15350.27|15465.87|15345.87|10
1623215970000|2021-06-09 05:19:30|15465.02|15345.02|15462.4|15342.4|15465.56|15345.56|15462.4|15342.4|10
1623215980000|2021-06-09 05:19:40|15459.07|15339.07|15479.81|15359.81|15479.81|15359.81|15459.07|15339.07|10
1623215990000|2021-06-09 05:19:50|15480.44|15360.44|15497.69|15377.69|15497.69|15377.69|15480.44|15360.44|10
1623216000000|2021-06-09 05:20:00|15497.55|15377.55|15499.01|15379.01|15503.03|15383.03|15497.55|15377.55|10
1623216010000|2021-06-09 05:20:10|15498.24|15378.24|15490.43|15370.43|15498.24|15378.24|15490.43|15370.43|10
1623216020000|2021-06-09 05:20:20|15490.03|15370.03|15478.82|15358.82|15490.03|15370.03|15478.09|15358.09|10
1623216030000|2021-06-09 05:20:30|15478.95|15358.95|15474.63|15354.63|15479.36|15359.36|15474.63|15354.63|10
1623216040000|2021-06-09 05:20:40|15474.84|15354.84|15476.08|15356.08|15476.08|15356.08|15473.15|15353.15|10
1623216050000|2021-06-09 05:20:50|15475.82|15355.82|15473.86|15353.86|15476.45|15356.45|15473.86|15353.86|9
1623216060000|2021-06-09 05:21:00|15473.5|15353.5|15464.02|15344.02|15473.5|15353.5|15464.02|15344.02|9
1623216070000|2021-06-09 05:21:10|15462.45|15342.45|15456.8|15336.8|15462.45|15342.45|15456.16|15336.16|10
1623216080000|2021-06-09 05:21:20|15456.71|15336.71|15453.61|15333.61|15457.05|15337.05|15453.61|15333.61|10
1623216090000|2021-06-09 05:21:30|15453.3|15333.3|15446.26|15326.26|15453.3|15333.3|15445.74|15325.74|10
1623216100000|2021-06-09 05:21:40|15446.3|15326.3|15444.94|15324.94|15447.09|15327.09|15444.94|15324.94|10
1623216110000|2021-06-09 05:21:50|15444.93|15324.93|15444.11|15324.11|15445.7|15325.7|15444.11|15324.11|10
1623216120000|2021-06-09 05:22:00|15446.26|15326.26|15442.78|15322.78|15446.26|15326.26|15439.06|15319.06|10
1623216130000|2021-06-09 05:22:10|15443.34|15323.34|15443.23|15323.23|15443.35|15323.35|15442.26|15322.26|9
1623216140000|2021-06-09 05:22:20|15444.23|15324.23|15442.47|15322.47|15446.45|15326.45|15442.47|15322.47|10
1623216150000|2021-06-09 05:22:30|15441.88|15321.88|15440.53|15320.53|15441.94|15321.94|15438.83|15318.83|10
1623216160000|2021-06-09 05:22:40|15440.49|15320.49|15441.43|15321.43|15443.26|15323.26|15440.08|15320.08|10
1623216170000|2021-06-09 05:22:50|15441.94|15321.94|15446.93|15326.93|15446.93|15326.93|15441.94|15321.94|10
1623216180000|2021-06-09 05:23:00|15446.88|15326.88|15445.14|15325.14|15446.88|15326.88|15445.14|15325.14|10
1623216190000|2021-06-09 05:23:10|15444.4|15324.4|15441.99|15321.99|15445.2|15325.2|15441.99|15321.99|10
1623216200000|2021-06-09 05:23:20|15442.28|15322.28|15443.3|15323.3|15443.3|15323.3|15441.87|15321.87|10
1623216210000|2021-06-09 05:23:30|15442.63|15322.63|15445.77|15325.77|15446.16|15326.16|15442.63|15322.63|10
1623216220000|2021-06-09 05:23:40|15444.38|15324.38|15449.86|15329.86|15449.86|15329.86|15444.38|15324.38|10
1623216230000|2021-06-09 05:23:50|15449.37|15329.37|15446.91|15326.91|15449.37|15329.37|15446.91|15326.91|10
1623216240000|2021-06-09 05:24:00|15446.67|15326.67|15444.93|15324.93|15447.28|15327.28|15444.93|15324.93|10
1623216250000|2021-06-09 05:24:10|15444.96|15324.96|15445.29|15325.29|15445.97|15325.97|15444.59|15324.59|10
1623216260000|2021-06-09 05:24:20|15444.79|15324.79|15440.32|15320.32|15444.79|15324.79|15440.32|15320.32|10
1623216270000|2021-06-09 05:24:30|15439.63|15319.63|15440.9|15320.9|15440.9|15320.9|15439.63|15319.63|10
1623216280000|2021-06-09 05:24:40|15441.41|15321.41|15442.72|15322.72|15442.72|15322.72|15441.16|15321.16|10
1623216290000|2021-06-09 05:24:50|15442.23|15322.23|15442.54|15322.54|15442.54|15322.54|15441.42|15321.42|9
1623216300000|2021-06-09 05:25:00|15442.7|15322.7|15443.38|15323.38|15443.49|15323.49|15442.33|15322.33|10
1623216310000|2021-06-09 05:25:10|15443.28|15323.28|15441.73|15321.73|15443.28|15323.28|15441.73|15321.73|10
1623216320000|2021-06-09 05:25:20|15440.95|15320.95|15437.75|15317.75|15440.95|15320.95|15437.75|15317.75|10
1623216330000|2021-06-09 05:25:30|15437.94|15317.94|15436.47|15316.47|15438.01|15318.01|15436.36|15316.36|10
1623216340000|2021-06-09 05:25:40|15436.46|15316.46|15432.11|15312.11|15436.46|15316.46|15432.11|15312.11|10
1623216350000|2021-06-09 05:25:50|15432.32|15312.32|15432.1|15312.1|15432.6|15312.6|15431.87|15311.87|10
1623216360000|2021-06-09 05:26:00|15431.53|15311.53|15431.79|15311.79|15431.83|15311.83|15431.44|15311.44|10
1623216370000|2021-06-09 05:26:10|15431.98|15311.98|15430.02|15310.02|15431.98|15311.98|15430.02|15310.02|10
1623216380000|2021-06-09 05:26:20|15430.47|15310.47|15426.76|15306.76|15430.47|15310.47|15426.76|15306.76|9
1623216390000|2021-06-09 05:26:30|15427.25|15307.25|15427.82|15307.82|15427.96|15307.96|15426.84|15306.84|10
1623216400000|2021-06-09 05:26:40|15428.53|15308.53|15428.63|15308.63|15429.04|15309.04|15428.36|15308.36|10
1623216410000|2021-06-09 05:26:50|15428.78|15308.78|15426.39|15306.39|15428.78|15308.78|15426.39|15306.39|10
1623216420000|2021-06-09 05:27:00|15426.33|15306.33|15421.22|15301.22|15426.33|15306.33|15421.22|15301.22|10
1623216430000|2021-06-09 05:27:10|15420.35|15300.35|15415.51|15295.51|15420.35|15300.35|15415.51|15295.51|10
1623216440000|2021-06-09 05:27:20|15415.67|15295.67|15415.95|15295.95|15416.49|15296.49|15415.52|15295.52|10
1623216450000|2021-06-09 05:27:30|15415.97|15295.97|15416.1|15296.1|15416.1|15296.1|15414.63|15294.63|10
1623216460000|2021-06-09 05:27:40|15416.08|15296.08|15420.68|15300.68|15420.68|15300.68|15416.08|15296.08|10
1623216470000|2021-06-09 05:27:50|15421.53|15301.53|15430.93|15310.93|15430.93|15310.93|15421.53|15301.53|9
1623216480000|2021-06-09 05:28:00|15436.65|15316.65|15449.93|15329.93|15449.93|15329.93|15436.65|15316.65|10
1623216490000|2021-06-09 05:28:10|15451.2|15331.2|15451.77|15331.77|15451.99|15331.99|15451.07|15331.07|10
1623216500000|2021-06-09 05:28:20|15451|15331|15445.34|15325.34|15451|15331|15445.34|15325.34|10
1623216510000|2021-06-09 05:28:30|15444.26|15324.26|15441.36|15321.36|15444.26|15324.26|15441.36|15321.36|10
1623216520000|2021-06-09 05:28:40|15441.39|15321.39|15444.82|15324.82|15444.82|15324.82|15441.39|15321.39|10
1623216530000|2021-06-09 05:28:50|15444.89|15324.89|15445.76|15325.76|15445.95|15325.95|15444.45|15324.45|10
1623216540000|2021-06-09 05:29:00|15445.54|15325.54|15447.4|15327.4|15447.4|15327.4|15445.2|15325.2|10
1623216550000|2021-06-09 05:29:10|15447.34|15327.34|15448.56|15328.56|15448.56|15328.56|15447.34|15327.34|9
1623216560000|2021-06-09 05:29:20|15448.4|15328.4|15443.43|15323.43|15448.4|15328.4|15443.43|15323.43|10
1623216570000|2021-06-09 05:29:30|15443.67|15323.67|15446.59|15326.59|15446.59|15326.59|15443.67|15323.67|10
1623216580000|2021-06-09 05:29:40|15447.1|15327.1|15449.42|15329.42|15449.42|15329.42|15447.1|15327.1|10
1623216590000|2021-06-09 05:29:50|15449.79|15329.79|15458.29|15338.29|15458.58|15338.58|15449.79|15329.79|10
1623216600000|2021-06-09 05:30:00|15458.04|15338.04|15458.29|15338.29|15458.84|15338.84|15457.98|15337.98|10
1623216610000|2021-06-09 05:30:10|15458.36|15338.36|15453.47|15333.47|15458.58|15338.58|15453.47|15333.47|10
1623216620000|2021-06-09 05:30:20|15453.32|15333.32|15454.03|15334.03|15454.11|15334.11|15452.72|15332.72|10
1623216630000|2021-06-09 05:30:30|15454.1|15334.1|15449.21|15329.21|15455.24|15335.24|15449.21|15329.21|10
1623216640000|2021-06-09 05:30:40|15448.49|15328.49|15438.22|15318.22|15448.49|15328.49|15438.22|15318.22|10
1623216650000|2021-06-09 05:30:50|15438.08|15318.08|15435.73|15315.73|15438.08|15318.08|15435.73|15315.73|10
1623216660000|2021-06-09 05:31:00|15435.33|15315.33|15436.07|15316.07|15436.07|15316.07|15435.2|15315.2|10
1623216670000|2021-06-09 05:31:10|15436.03|15316.03|15436.51|15316.51|15437.1|15317.1|15436.03|15316.03|10
1623216680000|2021-06-09 05:31:20|15436.11|15316.11|15436.32|15316.32|15436.87|15316.87|15436.11|15316.11|10
1623216690000|2021-06-09 05:31:30|15435.81|15315.81|15432.43|15312.43|15435.81|15315.81|15432.16|15312.16|10
1623216700000|2021-06-09 05:31:40|15431.97|15311.97|15427.04|15307.04|15431.97|15311.97|15427.04|15307.04|10
1623216710000|2021-06-09 05:31:50|15426.93|15306.93|15425.15|15305.15|15427.26|15307.26|15425.15|15305.15|10
1623216720000|2021-06-09 05:32:00|15425.25|15305.25|15424.53|15304.53|15426.06|15306.06|15424.53|15304.53|10
1623216730000|2021-06-09 05:32:10|15423.99|15303.99|15424.5|15304.5|15424.56|15304.56|15423.95|15303.95|10
1623216740000|2021-06-09 05:32:20|15424.42|15304.42|15423.8|15303.8|15424.42|15304.42|15423.33|15303.33|10
1623216750000|2021-06-09 05:32:30|15423.7|15303.7|15421.18|15301.18|15423.86|15303.86|15421.18|15301.18|10
1623216760000|2021-06-09 05:32:40|15421.28|15301.28|15419.21|15299.21|15421.28|15301.28|15418.96|15298.96|10
1623216770000|2021-06-09 05:32:50|15418.58|15298.58|15418.1|15298.1|15418.99|15298.99|15417.83|15297.83|7
1623216780000|2021-06-09 05:33:00|15418.42|15298.42|15419.61|15299.61|15419.95|15299.95|15418.42|15298.42|10
1623216790000|2021-06-09 05:33:10|15419.47|15299.47|15416.57|15296.57|15419.47|15299.47|15416.29|15296.29|10
1623216800000|2021-06-09 05:33:20|15417.01|15297.01|15416.15|15296.15|15417.01|15297.01|15416.15|15296.15|9
1623216810000|2021-06-09 05:33:30|15416.39|15296.39|15413.56|15293.56|15416.54|15296.54|15413.53|15293.53|10
1623216820000|2021-06-09 05:33:40|15412.82|15292.82|15413.18|15293.18|15413.18|15293.18|15412.14|15292.14|10
1623216830000|2021-06-09 05:33:50|15413.1|15293.1|15413.19|15293.19|15413.4|15293.4|15413.01|15293.01|9
1623216840000|2021-06-09 05:34:00|15413.22|15293.22|15414.45|15294.45|15414.45|15294.45|15413.18|15293.18|10
1623216850000|2021-06-09 05:34:10|15414.74|15294.74|15414.14|15294.14|15415.39|15295.39|15414.14|15294.14|10
1623216860000|2021-06-09 05:34:20|15414|15294|15412.69|15292.69|15414.75|15294.75|15412.49|15292.49|10
1623216870000|2021-06-09 05:34:30|15412.11|15292.11|15409|15289|15412.11|15292.11|15409|15289|10
1623216880000|2021-06-09 05:34:40|15409.82|15289.82|15409.91|15289.91|15410.07|15290.07|15409.56|15289.56|10
1623216890000|2021-06-09 05:34:50|15409.92|15289.92|15412.35|15292.35|15412.35|15292.35|15409.92|15289.92|9
1623216900000|2021-06-09 05:35:00|15411.64|15291.64|15414.77|15294.77|15414.88|15294.88|15411.27|15291.27|10
1623216910000|2021-06-09 05:35:10|15415.66|15295.66|15416.14|15296.14|15417.67|15297.67|15415.49|15295.49|10
1623216920000|2021-06-09 05:35:20|15416.2|15296.2|15413|15293|15416.23|15296.23|15413|15293|9
1623216930000|2021-06-09 05:35:30|15411.48|15291.48|15409.33|15289.33|15411.48|15291.48|15409.02|15289.02|10
1623216940000|2021-06-09 05:35:40|15409.18|15289.18|15405.55|15285.55|15409.18|15289.18|15405.43|15285.43|10
1623216950000|2021-06-09 05:35:50|15405.38|15285.38|15403.5|15283.5|15405.38|15285.38|15402.86|15282.86|9
1623216960000|2021-06-09 05:36:00|15403.13|15283.13|15404.18|15284.18|15404.24|15284.24|15403.09|15283.09|10
1623216970000|2021-06-09 05:36:10|15403.98|15283.98|15405.4|15285.4|15405.47|15285.47|15403.76|15283.76|10
1623216980000|2021-06-09 05:36:20|15405.99|15285.99|15405.31|15285.31|15406.3|15286.3|15404.99|15284.99|10
1623216990000|2021-06-09 05:36:30|15405.29|15285.29|15404.8|15284.8|15405.8|15285.8|15404.69|15284.69|10
1623217000000|2021-06-09 05:36:40|15404.63|15284.63|15407.91|15287.91|15407.91|15287.91|15404.11|15284.11|10
1623217010000|2021-06-09 05:36:50|15409.35|15289.35|15413.44|15293.44|15413.44|15293.44|15408.28|15288.28|10
1623217020000|2021-06-09 05:37:00|15418.95|15298.95|15426.83|15306.83|15426.83|15306.83|15418.58|15298.58|10
1623217030000|2021-06-09 05:37:10|15429.15|15309.15|15429.59|15309.59|15430.77|15310.77|15428.62|15308.62|10
1623217040000|2021-06-09 05:37:20|15429.56|15309.56|15427|15307|15429.56|15309.56|15427|15307|10
1623217050000|2021-06-09 05:37:30|15426.55|15306.55|15434.76|15314.76|15434.76|15314.76|15425.73|15305.73|10
1623217060000|2021-06-09 05:37:40|15435.77|15315.77|15436.41|15316.41|15437.63|15317.63|15435.77|15315.77|10
1623217070000|2021-06-09 05:37:50|15437.53|15317.53|15442.38|15322.38|15442.38|15322.38|15437.53|15317.53|10
1623217080000|2021-06-09 05:38:00|15442.74|15322.74|15442.92|15322.92|15444.39|15324.39|15442.74|15322.74|10
1623217090000|2021-06-09 05:38:10|15442.98|15322.98|15437.08|15317.08|15442.98|15322.98|15437.08|15317.08|10
1623217100000|2021-06-09 05:38:20|15436.85|15316.85|15435.35|15315.35|15436.85|15316.85|15434.92|15314.92|10
1623217110000|2021-06-09 05:38:30|15433.9|15313.9|15434.11|15314.11|15434.44|15314.44|15433.51|15313.51|10
1623217120000|2021-06-09 05:38:40|15435.17|15315.17|15433.65|15313.65|15435.17|15315.17|15433.59|15313.59|9
1623217130000|2021-06-09 05:38:50|15433.61|15313.61|15434.65|15314.65|15434.65|15314.65|15432.16|15312.16|9
1623217140000|2021-06-09 05:39:00|15436.38|15316.38|15439.15|15319.15|15439.45|15319.45|15436.38|15316.38|10
1623217150000|2021-06-09 05:39:10|15439.58|15319.58|15439.55|15319.55|15439.67|15319.67|15438.86|15318.86|10
1623217160000|2021-06-09 05:39:20|15439.24|15319.24|15437.19|15317.19|15439.27|15319.27|15436.97|15316.97|10
1623217170000|2021-06-09 05:39:30|15436.02|15316.02|15434.62|15314.62|15436.76|15316.76|15434.62|15314.62|9
1623217180000|2021-06-09 05:39:40|15432.92|15312.92|15428.7|15308.7|15432.92|15312.92|15428.7|15308.7|10
1623217190000|2021-06-09 05:39:50|15427.76|15307.76|15424.57|15304.57|15427.88|15307.88|15424.57|15304.57|10
1623217200000|2021-06-09 05:40:00|15424.41|15304.41|15423.77|15303.77|15424.41|15304.41|15423.72|15303.72|10
1623217210000|2021-06-09 05:40:10|15423.82|15303.82|15420.9|15300.9|15423.82|15303.82|15420.9|15300.9|10
1623217220000|2021-06-09 05:40:20|15421.61|15301.61|15423.9|15303.9|15423.9|15303.9|15421.53|15301.53|10
1623217230000|2021-06-09 05:40:30|15424.38|15304.38|15425.97|15305.97|15426.25|15306.25|15424.38|15304.38|10
1623217240000|2021-06-09 05:40:40|15426.28|15306.28|15428.51|15308.51|15429.23|15309.23|15426.28|15306.28|10
1623217250000|2021-06-09 05:40:50|15428.59|15308.59|15429.24|15309.24|15429.58|15309.58|15428.13|15308.13|10
1623217260000|2021-06-09 05:41:00|15429.37|15309.37|15430.24|15310.24|15431.01|15311.01|15429.37|15309.37|8
1623217270000|2021-06-09 05:41:10|15430.22|15310.22|15433.03|15313.03|15433.03|15313.03|15430.22|15310.22|10
1623217280000|2021-06-09 05:41:20|15434.29|15314.29|15436.04|15316.04|15436.51|15316.51|15434.29|15314.29|10
1623217290000|2021-06-09 05:41:30|15436.86|15316.86|15433.32|15313.32|15436.86|15316.86|15433.32|15313.32|9
1623217300000|2021-06-09 05:41:40|15432.55|15312.55|15430.02|15310.02|15432.64|15312.64|15429.66|15309.66|10
1623217310000|2021-06-09 05:41:50|15429.56|15309.56|15426.12|15306.12|15429.6|15309.6|15425.99|15305.99|10
1623217320000|2021-06-09 05:42:00|15426.04|15306.04|15420.78|15300.78|15426.04|15306.04|15420.78|15300.78|10
1623217330000|2021-06-09 05:42:10|15420.9|15300.9|15418.22|15298.22|15420.9|15300.9|15418.22|15298.22|10
1623217340000|2021-06-09 05:42:20|15418.19|15298.19|15417.27|15297.27|15418.35|15298.35|15417.26|15297.26|10
1623217350000|2021-06-09 05:42:30|15417.02|15297.02|15416.67|15296.67|15417.48|15297.48|15415.93|15295.93|10
1623217360000|2021-06-09 05:42:40|15416.43|15296.43|15418.28|15298.28|15418.59|15298.59|15415.15|15295.15|10
1623217370000|2021-06-09 05:42:50|15418.38|15298.38|15420.66|15300.66|15420.66|15300.66|15417.28|15297.28|10
1623217380000|2021-06-09 05:43:00|15420.79|15300.79|15424.95|15304.95|15424.95|15304.95|15420.79|15300.79|10
1623217390000|2021-06-09 05:43:10|15425.86|15305.86|15429.36|15309.36|15429.7|15309.7|15425.86|15305.86|10
1623217400000|2021-06-09 05:43:20|15428.69|15308.69|15429.67|15309.67|15429.67|15309.67|15428.56|15308.56|10
1623217410000|2021-06-09 05:43:30|15429.69|15309.69|15427.35|15307.35|15429.69|15309.69|15427.35|15307.35|10
1623217420000|2021-06-09 05:43:40|15427.22|15307.22|15426.7|15306.7|15427.51|15307.51|15425.71|15305.71|10
1623217430000|2021-06-09 05:43:50|15427.03|15307.03|15425.33|15305.33|15427.03|15307.03|15425.14|15305.14|10
1623217440000|2021-06-09 05:44:00|15424.94|15304.94|15425.32|15305.32|15425.32|15305.32|15424.29|15304.29|10
1623217450000|2021-06-09 05:44:10|15425.45|15305.45|15426.46|15306.46|15426.46|15306.46|15424.48|15304.48|10
1623217460000|2021-06-09 05:44:20|15427.17|15307.17|15429.85|15309.85|15430.11|15310.11|15427.17|15307.17|10
1623217470000|2021-06-09 05:44:30|15430.43|15310.43|15433.03|15313.03|15433.03|15313.03|15430.43|15310.43|10
1623217480000|2021-06-09 05:44:40|15433.18|15313.18|15435.76|15315.76|15435.76|15315.76|15433.08|15313.08|10
1623217490000|2021-06-09 05:44:50|15435.92|15315.92|15437.99|15317.99|15438.04|15318.04|15435.92|15315.92|10
1623217500000|2021-06-09 05:45:00|15438.73|15318.73|15441.4|15321.4|15441.4|15321.4|15438.67|15318.67|10
1623217510000|2021-06-09 05:45:10|15441.71|15321.71|15443.08|15323.08|15443.97|15323.97|15441.71|15321.71|10
1623217520000|2021-06-09 05:45:20|15444|15324|15441.16|15321.16|15445.33|15325.33|15441.16|15321.16|10
1623217530000|2021-06-09 05:45:30|15441.77|15321.77|15442.25|15322.25|15444.14|15324.14|15441.77|15321.77|10
1623217540000|2021-06-09 05:45:40|15440.93|15320.93|15437.24|15317.24|15441.16|15321.16|15436.99|15316.99|10
1623217550000|2021-06-09 05:45:50|15437.08|15317.08|15425.78|15305.78|15437.08|15317.08|15425.78|15305.78|10
1623217560000|2021-06-09 05:46:00|15424.76|15304.76|15422.93|15302.93|15424.76|15304.76|15422.1|15302.1|10
1623217570000|2021-06-09 05:46:10|15422.38|15302.38|15420.75|15300.75|15422.45|15302.45|15420.46|15300.46|10
1623217580000|2021-06-09 05:46:20|15420.76|15300.76|15420.88|15300.88|15421.39|15301.39|15420.76|15300.76|10
1623217590000|2021-06-09 05:46:30|15420.68|15300.68|15417.51|15297.51|15420.7|15300.7|15417.51|15297.51|10
1623217600000|2021-06-09 05:46:40|15417.22|15297.22|15414.3|15294.3|15417.51|15297.51|15414.3|15294.3|10
1623217610000|2021-06-09 05:46:50|15414.19|15294.19|15411.39|15291.39|15414.19|15294.19|15411.09|15291.09|10
1623217620000|2021-06-09 05:47:00|15410.86|15290.86|15409.39|15289.39|15410.86|15290.86|15409.39|15289.39|10
1623217630000|2021-06-09 05:47:10|15409.37|15289.37|15406.99|15286.99|15409.37|15289.37|15406.82|15286.82|10
1623217640000|2021-06-09 05:47:20|15405.66|15285.66|15401.07|15281.07|15405.66|15285.66|15400.66|15280.66|10
1623217650000|2021-06-09 05:47:30|15401.29|15281.29|15399.76|15279.76|15401.29|15281.29|15399.55|15279.55|10
1623217660000|2021-06-09 05:47:40|15399.7|15279.7|15399.82|15279.82|15399.82|15279.82|15398.29|15278.29|10
1623217670000|2021-06-09 05:47:50|15399.81|15279.81|15401.97|15281.97|15402.03|15282.03|15399.81|15279.81|10
1623217680000|2021-06-09 05:48:00|15401.9|15281.9|15401.42|15281.42|15402.12|15282.12|15401.42|15281.42|10
1623217690000|2021-06-09 05:48:10|15402.17|15282.17|15400.74|15280.74|15402.68|15282.68|15400.38|15280.38|10
1623217700000|2021-06-09 05:48:20|15400.59|15280.59|15398.98|15278.98|15400.59|15280.59|15398.64|15278.64|10
1623217710000|2021-06-09 05:48:30|15398.71|15278.71|15400.59|15280.59|15400.6|15280.6|15398.71|15278.71|10
1623217720000|2021-06-09 05:48:40|15400.37|15280.37|15398.11|15278.11|15400.37|15280.37|15398.07|15278.07|10
1623217730000|2021-06-09 05:48:50|15397.99|15277.99|15400.09|15280.09|15400.09|15280.09|15397.99|15277.99|9
1623217740000|2021-06-09 05:49:00|15400.34|15280.34|15402.08|15282.08|15402.08|15282.08|15400.21|15280.21|10
1623217750000|2021-06-09 05:49:10|15402.63|15282.63|15404.78|15284.78|15405.22|15285.22|15402.63|15282.63|10
1623217760000|2021-06-09 05:49:20|15404.1|15284.1|15403.8|15283.8|15404.59|15284.59|15403.42|15283.42|10
1623217770000|2021-06-09 05:49:30|15404.39|15284.39|15407.37|15287.37|15407.64|15287.64|15404.39|15284.39|10
1623217780000|2021-06-09 05:49:40|15407.89|15287.89|15408.25|15288.25|15409.53|15289.53|15407.89|15287.89|10
1623217790000|2021-06-09 05:49:50|15407.77|15287.77|15407.51|15287.51|15408.13|15288.13|15407.15|15287.15|9
1623217800000|2021-06-09 05:50:00|15407.55|15287.55|15409.62|15289.62|15409.66|15289.66|15407.55|15287.55|10
1623217810000|2021-06-09 05:50:10|15409.73|15289.73|15410.95|15290.95|15410.95|15290.95|15409.73|15289.73|10
1623217820000|2021-06-09 05:50:20|15410.18|15290.18|15405.15|15285.15|15410.18|15290.18|15405.15|15285.15|10
1623217830000|2021-06-09 05:50:30|15404.75|15284.75|15402.96|15282.96|15404.75|15284.75|15402.86|15282.86|9
1623217840000|2021-06-09 05:50:40|15402.81|15282.81|15400.24|15280.24|15402.81|15282.81|15400.24|15280.24|9
1623217850000|2021-06-09 05:50:50|15400.02|15280.02|15396.73|15276.73|15400.02|15280.02|15396.73|15276.73|10
1623217860000|2021-06-09 05:51:00|15396.29|15276.29|15391.76|15271.76|15396.29|15276.29|15391.76|15271.76|10
1623217870000|2021-06-09 05:51:10|15391.28|15271.28|15391.44|15271.44|15392.12|15272.12|15389.93|15269.93|10
1623217880000|2021-06-09 05:51:20|15391.45|15271.45|15397.6|15277.6|15397.6|15277.6|15391.45|15271.45|10
1623217890000|2021-06-09 05:51:30|15398.1|15278.1|15404.24|15284.24|15404.24|15284.24|15398.1|15278.1|10
1623217900000|2021-06-09 05:51:40|15404.61|15284.61|15407.7|15287.7|15407.7|15287.7|15404.56|15284.56|10
1623217910000|2021-06-09 05:51:50|15407.86|15287.86|15411.17|15291.17|15411.17|15291.17|15407.86|15287.86|10
1623217920000|2021-06-09 05:52:00|15411.28|15291.28|15411.47|15291.47|15411.57|15291.57|15411.09|15291.09|10
1623217930000|2021-06-09 05:52:10|15413.22|15293.22|15412.76|15292.76|15413.4|15293.4|15411.95|15291.95|10
1623217940000|2021-06-09 05:52:20|15413.36|15293.36|15412.58|15292.58|15413.36|15293.36|15412.5|15292.5|9
1623217950000|2021-06-09 05:52:30|15412.78|15292.78|15411.75|15291.75|15412.97|15292.97|15411.75|15291.75|10
1623217960000|2021-06-09 05:52:40|15411.46|15291.46|15409.55|15289.55|15411.68|15291.68|15409.55|15289.55|10
1623217970000|2021-06-09 05:52:50|15409.45|15289.45|15408.84|15288.84|15409.45|15289.45|15408.27|15288.27|10
1623217980000|2021-06-09 05:53:00|15409.39|15289.39|15410.09|15290.09|15410.39|15290.39|15409.39|15289.39|9
1623217990000|2021-06-09 05:53:10|15409.48|15289.48|15409.42|15289.42|15409.77|15289.77|15409.15|15289.15|10
1623218000000|2021-06-09 05:53:20|15410.85|15290.85|15413.1|15293.1|15413.1|15293.1|15410.02|15290.02|10
1623218010000|2021-06-09 05:53:30|15413.33|15293.33|15414.54|15294.54|15414.54|15294.54|15413.33|15293.33|10
1623218020000|2021-06-09 05:53:40|15414.59|15294.59|15417.72|15297.72|15417.72|15297.72|15414.59|15294.59|10
1623218030000|2021-06-09 05:53:50|15417.47|15297.47|15417.25|15297.25|15417.74|15297.74|15415.86|15295.86|10
1623218040000|2021-06-09 05:54:00|15418.54|15298.54|15418.11|15298.11|15418.83|15298.83|15418.11|15298.11|10
1623218050000|2021-06-09 05:54:10|15418.73|15298.73|15418.03|15298.03|15419.33|15299.33|15418.03|15298.03|10
1623218060000|2021-06-09 05:54:20|15417.75|15297.75|15415.39|15295.39|15417.75|15297.75|15415.39|15295.39|10
1623218070000|2021-06-09 05:54:30|15415.86|15295.86|15415.11|15295.11|15415.86|15295.86|15414.61|15294.61|9
1623218080000|2021-06-09 05:54:40|15414.74|15294.74|15413.61|15293.61|15414.74|15294.74|15413.61|15293.61|9
1623218090000|2021-06-09 05:54:50|15412.89|15292.89|15412.25|15292.25|15412.95|15292.95|15412.2|15292.2|10
1623218100000|2021-06-09 05:55:00|15412.32|15292.32|15409.31|15289.31|15413.01|15293.01|15409.31|15289.31|10
1623218110000|2021-06-09 05:55:10|15408.35|15288.35|15403.71|15283.71|15408.35|15288.35|15403.71|15283.71|9
1623218120000|2021-06-09 05:55:20|15404.12|15284.12|15406.8|15286.8|15406.8|15286.8|15403.94|15283.94|10
1623218130000|2021-06-09 05:55:30|15407.2|15287.2|15407.03|15287.03|15407.58|15287.58|15406.53|15286.53|9
1623218140000|2021-06-09 05:55:40|15406.93|15286.93|15407.05|15287.05|15407.3|15287.3|15406.24|15286.24|9
1623218150000|2021-06-09 05:55:50|15408.02|15288.02|15407.68|15287.68|15408.92|15288.92|15407.68|15287.68|10
1623218160000|2021-06-09 05:56:00|15406.72|15286.72|15406.18|15286.18|15406.72|15286.72|15406.01|15286.01|10
1623218170000|2021-06-09 05:56:10|15406.39|15286.39|15407.08|15287.08|15407.17|15287.17|15406.39|15286.39|9
1623218180000|2021-06-09 05:56:20|15407.62|15287.62|15411.58|15291.58|15411.68|15291.68|15407.62|15287.62|10
1623218190000|2021-06-09 05:56:30|15411.65|15291.65|15414.04|15294.04|15414.04|15294.04|15411.65|15291.65|10
1623218200000|2021-06-09 05:56:40|15414.3|15294.3|15414.59|15294.59|15414.81|15294.81|15413.93|15293.93|10
1623218210000|2021-06-09 05:56:50|15415.14|15295.14|15417.03|15297.03|15417.03|15297.03|15414.77|15294.77|9
1623218220000|2021-06-09 05:57:00|15417.39|15297.39|15418.39|15298.39|15418.6|15298.6|15417.35|15297.35|10
1623218230000|2021-06-09 05:57:10|15418.75|15298.75|15420.97|15300.97|15421.65|15301.65|15418.75|15298.75|10
1623218240000|2021-06-09 05:57:20|15420.47|15300.47|15420.88|15300.88|15421.24|15301.24|15419.68|15299.68|10
1623218250000|2021-06-09 05:57:30|15420.7|15300.7|15422.26|15302.26|15422.26|15302.26|15420.7|15300.7|10
1623218260000|2021-06-09 05:57:40|15421.71|15301.71|15421.04|15301.04|15421.72|15301.72|15421.03|15301.03|9
1623218270000|2021-06-09 05:57:50|15421.57|15301.57|15421.12|15301.12|15421.79|15301.79|15421.02|15301.02|10
1623218280000|2021-06-09 05:58:00|15422.04|15302.04|15424.54|15304.54|15424.54|15304.54|15421.77|15301.77|10
1623218290000|2021-06-09 05:58:10|15423.91|15303.91|15419.11|15299.11|15423.91|15303.91|15418.68|15298.68|10
1623218300000|2021-06-09 05:58:20|15419.6|15299.6|15420.79|15300.79|15420.79|15300.79|15419.6|15299.6|10
1623218310000|2021-06-09 05:58:30|15420.67|15300.67|15420.31|15300.31|15420.98|15300.98|15420.31|15300.31|10
1623218320000|2021-06-09 05:58:40|15420.11|15300.11|15417.05|15297.05|15420.11|15300.11|15417.05|15297.05|10
1623218330000|2021-06-09 05:58:50|15417.99|15297.99|15419.35|15299.35|15419.35|15299.35|15417.97|15297.97|10
1623218340000|2021-06-09 05:59:00|15419.66|15299.66|15418.24|15298.24|15419.66|15299.66|15417.97|15297.97|10
1623218350000|2021-06-09 05:59:10|15418.2|15298.2|15419.28|15299.28|15419.28|15299.28|15417.2|15297.2|9
1623218360000|2021-06-09 05:59:20|15420.14|15300.14|15420.45|15300.45|15420.45|15300.45|15419.6|15299.6|10
1623218370000|2021-06-09 05:59:30|15420.33|15300.33|15420.76|15300.76|15420.76|15300.76|15419.71|15299.71|10
1623218380000|2021-06-09 05:59:40|15420.4|15300.4|15421.94|15301.94|15422.04|15302.04|15420.4|15300.4|10
1623218390000|2021-06-09 05:59:50|15422.78|15302.78|15423.65|15303.65|15424.76|15304.76|15422.78|15302.78|10
1623218400000|2021-06-09 06:00:00|15424.1|15304.1|15421.81|15301.81|15424.9|15304.9|15421.81|15301.81|10
1623218410000|2021-06-09 06:00:10|15421.82|15301.82|15422.63|15302.63|15423.25|15303.25|15421.82|15301.82|8
1623218420000|2021-06-09 06:00:20|15422.74|15302.74|15418.94|15298.94|15422.74|15302.74|15418.94|15298.94|10
1623218430000|2021-06-09 06:00:30|15418.55|15298.55|15414.3|15294.3|15418.55|15298.55|15414.3|15294.3|10
1623218440000|2021-06-09 06:00:40|15414.09|15294.09|15411.39|15291.39|15414.09|15294.09|15411.39|15291.39|10
1623218450000|2021-06-09 06:00:50|15411.41|15291.41|15410.08|15290.08|15412.11|15292.11|15410.08|15290.08|10
1623218460000|2021-06-09 06:01:00|15409.97|15289.97|15408.38|15288.38|15409.97|15289.97|15407.67|15287.67|10
1623218470000|2021-06-09 06:01:10|15408.51|15288.51|15408.29|15288.29|15408.91|15288.91|15407.86|15287.86|10
1623218480000|2021-06-09 06:01:20|15406.31|15286.31|15409.51|15289.51|15409.51|15289.51|15406.31|15286.31|10
1623218490000|2021-06-09 06:01:30|15409.77|15289.77|15408.97|15288.97|15409.77|15289.77|15408.76|15288.76|9
1623218500000|2021-06-09 06:01:40|15408.59|15288.59|15406.24|15286.24|15408.59|15288.59|15406.24|15286.24|10
1623218510000|2021-06-09 06:01:50|15405.99|15285.99|15404.45|15284.45|15406.31|15286.31|15404.45|15284.45|10
1623218520000|2021-06-09 06:02:00|15404.21|15284.21|15400.77|15280.77|15404.21|15284.21|15400.77|15280.77|10
1623218530000|2021-06-09 06:02:10|15400.18|15280.18|15396.55|15276.55|15400.5|15280.5|15396.55|15276.55|10
1623218540000|2021-06-09 06:02:20|15396.61|15276.61|15395.28|15275.28|15396.61|15276.61|15394.97|15274.97|9
1623218550000|2021-06-09 06:02:30|15395.07|15275.07|15394.96|15274.96|15395.39|15275.39|15394.55|15274.55|9
1623218560000|2021-06-09 06:02:40|15395.28|15275.28|15394.35|15274.35|15396.28|15276.28|15394.35|15274.35|10
1623218570000|2021-06-09 06:02:50|15393.71|15273.71|15394.4|15274.4|15394.71|15274.71|15393.71|15273.71|10
1623218580000|2021-06-09 06:03:00|15394.66|15274.66|15393.98|15273.98|15394.87|15274.87|15393.98|15273.98|10
1623218590000|2021-06-09 06:03:10|15393.71|15273.71|15395.39|15275.39|15395.39|15275.39|15393.71|15273.71|10
1623218600000|2021-06-09 06:03:20|15395.89|15275.89|15400.21|15280.21|15400.21|15280.21|15395.89|15275.89|10
1623218610000|2021-06-09 06:03:30|15400.25|15280.25|15403.39|15283.39|15403.9|15283.9|15400.25|15280.25|10
1623218620000|2021-06-09 06:03:40|15403.24|15283.24|15402.2|15282.2|15403.24|15283.24|15400.13|15280.13|10
1623218630000|2021-06-09 06:03:50|15402.69|15282.69|15409.68|15289.68|15409.75|15289.75|15402.69|15282.69|10
1623218640000|2021-06-09 06:04:00|15411.41|15291.41|15413.39|15293.39|15413.39|15293.39|15411.41|15291.41|10
1623218650000|2021-06-09 06:04:10|15413.8|15293.8|15422.27|15302.27|15422.27|15302.27|15413.8|15293.8|10
1623218660000|2021-06-09 06:04:20|15425.36|15305.36|15424.02|15304.02|15426.55|15306.55|15424.02|15304.02|10
1623218670000|2021-06-09 06:04:30|15423.82|15303.82|15422.18|15302.18|15423.85|15303.85|15422.18|15302.18|10
1623218680000|2021-06-09 06:04:40|15422.34|15302.34|15422.41|15302.41|15423.04|15303.04|15421.86|15301.86|10
1623218690000|2021-06-09 06:04:50|15421.41|15301.41|15418.11|15298.11|15421.41|15301.41|15417.3|15297.3|10
1623218700000|2021-06-09 06:05:00|15417.04|15297.04|15415.86|15295.86|15417.04|15297.04|15414.62|15294.62|10
1623218710000|2021-06-09 06:05:10|15415.99|15295.99|15413.3|15293.3|15416.3|15296.3|15413.3|15293.3|10
1623218720000|2021-06-09 06:05:20|15411.77|15291.77|15408.25|15288.25|15411.77|15291.77|15408.25|15288.25|9
1623218730000|2021-06-09 06:05:30|15407.81|15287.81|15405.16|15285.16|15407.81|15287.81|15404.61|15284.61|10
1623218740000|2021-06-09 06:05:40|15406.14|15286.14|15406.4|15286.4|15407.11|15287.11|15405.71|15285.71|10
1623218750000|2021-06-09 06:05:50|15404.92|15284.92|15402.25|15282.25|15404.92|15284.92|15402.25|15282.25|9
1623218760000|2021-06-09 06:06:00|15401.92|15281.92|15396.88|15276.88|15402.74|15282.74|15396.88|15276.88|10
1623218770000|2021-06-09 06:06:10|15396.96|15276.96|15398.65|15278.65|15399.28|15279.28|15396.3|15276.3|10
1623218780000|2021-06-09 06:06:20|15398.42|15278.42|15398.64|15278.64|15399.6|15279.6|15398.3|15278.3|10
1623218790000|2021-06-09 06:06:30|15398.36|15278.36|15396.95|15276.95|15398.36|15278.36|15396.82|15276.82|10
1623218800000|2021-06-09 06:06:40|15396.53|15276.53|15394.36|15274.36|15396.53|15276.53|15394.36|15274.36|10
1623218810000|2021-06-09 06:06:50|15394.32|15274.32|15391.22|15271.22|15394.32|15274.32|15391.22|15271.22|10
1623218820000|2021-06-09 06:07:00|15390.97|15270.97|15393.68|15273.68|15393.73|15273.73|15390.58|15270.58|10
1623218830000|2021-06-09 06:07:10|15393.83|15273.83|15391.12|15271.12|15393.83|15273.83|15390.72|15270.72|10
1623218840000|2021-06-09 06:07:20|15391.14|15271.14|15389.43|15269.43|15391.35|15271.35|15389.3|15269.3|10
1623218850000|2021-06-09 06:07:30|15389.31|15269.31|15388.9|15268.9|15389.31|15269.31|15387.83|15267.83|10
1623218860000|2021-06-09 06:07:40|15389.04|15269.04|15389.12|15269.12|15389.24|15269.24|15388.94|15268.94|9
1623218870000|2021-06-09 06:07:50|15389.15|15269.15|15389.88|15269.88|15390.44|15270.44|15389.15|15269.15|9
1623218880000|2021-06-09 06:08:00|15389.93|15269.93|15391.33|15271.33|15391.44|15271.44|15389.93|15269.93|9
1623218890000|2021-06-09 06:08:10|15391.35|15271.35|15391.86|15271.86|15392.7|15272.7|15390.9|15270.9|10
1623218900000|2021-06-09 06:08:20|15392.2|15272.2|15396.18|15276.18|15396.18|15276.18|15392.2|15272.2|9
1623218910000|2021-06-09 06:08:30|15395.84|15275.84|15394.43|15274.43|15395.84|15275.84|15393.52|15273.52|10
1623218920000|2021-06-09 06:08:40|15394.65|15274.65|15392.09|15272.09|15395.5|15275.5|15392.09|15272.09|10
1623218930000|2021-06-09 06:08:50|15391.88|15271.88|15391.13|15271.13|15391.88|15271.88|15389.95|15269.95|10
1623218940000|2021-06-09 06:09:00|15391.09|15271.09|15393.41|15273.41|15393.66|15273.66|15391.09|15271.09|10
1623218950000|2021-06-09 06:09:10|15392.69|15272.69|15393.26|15273.26|15393.78|15273.78|15392.6|15272.6|9
1623218960000|2021-06-09 06:09:20|15393.24|15273.24|15396.16|15276.16|15396.16|15276.16|15393.24|15273.24|10
1623218970000|2021-06-09 06:09:30|15396.42|15276.42|15398.21|15278.21|15398.21|15278.21|15395.93|15275.93|10
1623218980000|2021-06-09 06:09:40|15398.46|15278.46|15400.75|15280.75|15400.75|15280.75|15398.38|15278.38|10
1623218990000|2021-06-09 06:09:50|15400.55|15280.55|15401.91|15281.91|15401.91|15281.91|15400.55|15280.55|9
1623219000000|2021-06-09 06:10:00|15402.91|15282.91|15404.2|15284.2|15404.2|15284.2|15402.91|15282.91|10
1623219010000|2021-06-09 06:10:10|15403.81|15283.81|15404.66|15284.66|15404.66|15284.66|15403.52|15283.52|9
1623219020000|2021-06-09 06:10:20|15405.36|15285.36|15406.26|15286.26|15406.65|15286.65|15405.36|15285.36|10
1623219030000|2021-06-09 06:10:30|15406.34|15286.34|15407.68|15287.68|15407.83|15287.83|15406.34|15286.34|9
1623219040000|2021-06-09 06:10:40|15407.48|15287.48|15410.92|15290.92|15410.92|15290.92|15406.98|15286.98|10
1623219050000|2021-06-09 06:10:50|15410.78|15290.78|15412.18|15292.18|15412.44|15292.44|15410.78|15290.78|10
1623219060000|2021-06-09 06:11:00|15411.7|15291.7|15410.66|15290.66|15411.93|15291.93|15410.13|15290.13|10
1623219070000|2021-06-09 06:11:10|15410.8|15290.8|15409.05|15289.05|15410.8|15290.8|15408.52|15288.52|8
1623219080000|2021-06-09 06:11:20|15409.15|15289.15|15409.88|15289.88|15409.96|15289.96|15409.1|15289.1|10
1623219090000|2021-06-09 06:11:30|15410.15|15290.15|15409.59|15289.59|15410.15|15290.15|15409.02|15289.02|9
1623219100000|2021-06-09 06:11:40|15409.6|15289.6|15409.64|15289.64|15409.71|15289.71|15409.24|15289.24|10
1623219110000|2021-06-09 06:11:50|15409.44|15289.44|15407.88|15287.88|15409.44|15289.44|15407.27|15287.27|8
1623219120000|2021-06-09 06:12:00|15407.16|15287.16|15407.72|15287.72|15407.72|15287.72|15407.16|15287.16|10
1623219130000|2021-06-09 06:12:10|15408.46|15288.46|15411.36|15291.36|15411.36|15291.36|15408.46|15288.46|10
1623219140000|2021-06-09 06:12:20|15412.16|15292.16|15414.65|15294.65|15414.65|15294.65|15411.9|15291.9|9
1623219150000|2021-06-09 06:12:30|15414.81|15294.81|15417.07|15297.07|15417.15|15297.15|15414.81|15294.81|10
1623219160000|2021-06-09 06:12:40|15417.51|15297.51|15420.15|15300.15|15420.24|15300.24|15417.51|15297.51|10
1623219170000|2021-06-09 06:12:50|15420.46|15300.46|15424.49|15304.49|15424.49|15304.49|15420.46|15300.46|9
1623219180000|2021-06-09 06:13:00|15425.52|15305.52|15429.02|15309.02|15429.37|15309.37|15425.52|15305.52|10
1623219190000|2021-06-09 06:13:10|15429.95|15309.95|15438.54|15318.54|15438.54|15318.54|15429.48|15309.48|10
1623219200000|2021-06-09 06:13:20|15438.85|15318.85|15443.25|15323.25|15443.25|15323.25|15438.85|15318.85|10
1623219210000|2021-06-09 06:13:30|15444.09|15324.09|15453.09|15333.09|15453.09|15333.09|15444.09|15324.09|10
1623219220000|2021-06-09 06:13:40|15453.3|15333.3|15456.14|15336.14|15460.34|15340.34|15453.3|15333.3|10
1623219230000|2021-06-09 06:13:50|15457.87|15337.87|15463.89|15343.89|15463.89|15343.89|15457.87|15337.87|10
1623219240000|2021-06-09 06:14:00|15464.36|15344.36|15460.53|15340.53|15464.69|15344.69|15459.87|15339.87|10
1623219250000|2021-06-09 06:14:10|15459.57|15339.57|15450.72|15330.72|15459.57|15339.57|15450.72|15330.72|10
1623219260000|2021-06-09 06:14:20|15448.75|15328.75|15444.65|15324.65|15448.75|15328.75|15444.61|15324.61|10
1623219270000|2021-06-09 06:14:30|15444.4|15324.4|15440.29|15320.29|15444.73|15324.73|15440.29|15320.29|10
1623219280000|2021-06-09 06:14:40|15439.52|15319.52|15431.43|15311.43|15439.52|15319.52|15430.97|15310.97|10
1623219290000|2021-06-09 06:14:50|15431.85|15311.85|15428.97|15308.97|15431.85|15311.85|15428.46|15308.46|10
1623219300000|2021-06-09 06:15:00|15428.95|15308.95|15431.1|15311.1|15431.1|15311.1|15428.74|15308.74|10
1623219310000|2021-06-09 06:15:10|15431.22|15311.22|15431.31|15311.31|15431.34|15311.34|15430.54|15310.54|10
1623219320000|2021-06-09 06:15:20|15431.28|15311.28|15430.42|15310.42|15431.28|15311.28|15430.15|15310.15|10
1623219330000|2021-06-09 06:15:30|15429.95|15309.95|15431.79|15311.79|15431.79|15311.79|15429.95|15309.95|9
1623219340000|2021-06-09 06:15:40|15432.3|15312.3|15442.72|15322.72|15442.72|15322.72|15432.14|15312.14|10
1623219350000|2021-06-09 06:15:50|15442.29|15322.29|15449.93|15329.93|15449.93|15329.93|15442.29|15322.29|10
1623219360000|2021-06-09 06:16:00|15451.3|15331.3|15457.88|15337.88|15457.97|15337.97|15451.3|15331.3|10
1623219370000|2021-06-09 06:16:10|15459.3|15339.3|15469.56|15349.56|15469.56|15349.56|15459.25|15339.25|10
1623219380000|2021-06-09 06:16:20|15470.08|15350.08|15472.58|15352.58|15472.85|15352.85|15470.08|15350.08|10
1623219390000|2021-06-09 06:16:30|15472.47|15352.47|15475.55|15355.55|15475.55|15355.55|15471.73|15351.73|10
1623219400000|2021-06-09 06:16:40|15477.19|15357.19|15491.36|15371.36|15491.36|15371.36|15477.19|15357.19|10
1623219410000|2021-06-09 06:16:50|15498.27|15378.27|15497.92|15377.92|15499.91|15379.91|15497.92|15377.92|10
1623219420000|2021-06-09 06:17:00|15497.81|15377.81|15497.16|15377.16|15501.89|15381.89|15497.16|15377.16|10
1623219430000|2021-06-09 06:17:10|15495.51|15375.51|15487.59|15367.59|15495.51|15375.51|15487.21|15367.21|10
1623219440000|2021-06-09 06:17:20|15487.49|15367.49|15490.93|15370.93|15491.44|15371.44|15487.49|15367.49|9
1623219450000|2021-06-09 06:17:30|15490.95|15370.95|15501.82|15381.82|15501.82|15381.82|15490.95|15370.95|10
1623219460000|2021-06-09 06:17:40|15503.08|15383.08|15510.6|15390.6|15510.6|15390.6|15503.08|15383.08|10
1623219470000|2021-06-09 06:17:50|15514.03|15394.03|15518.64|15398.64|15519.03|15399.03|15514.03|15394.03|10
1623219480000|2021-06-09 06:18:00|15518.26|15398.26|15519.3|15399.3|15519.85|15399.85|15518.25|15398.25|10
1623219490000|2021-06-09 06:18:10|15518.94|15398.94|15516.63|15396.63|15518.94|15398.94|15516.63|15396.63|10
1623219500000|2021-06-09 06:18:20|15516.36|15396.36|15519.76|15399.76|15520.17|15400.17|15516.36|15396.36|10
1623219510000|2021-06-09 06:18:30|15519.47|15399.47|15517.85|15397.85|15519.98|15399.98|15517.85|15397.85|10
1623219520000|2021-06-09 06:18:40|15517.76|15397.76|15518.45|15398.45|15519.1|15399.1|15517.76|15397.76|10
1623219530000|2021-06-09 06:18:50|15518.51|15398.51|15521.01|15401.01|15522.81|15402.81|15518.51|15398.51|10
1623219540000|2021-06-09 06:19:00|15520.68|15400.68|15517.62|15397.62|15520.68|15400.68|15517.62|15397.62|10
1623219550000|2021-06-09 06:19:10|15517.16|15397.16|15508.93|15388.93|15517.16|15397.16|15508.93|15388.93|10
1623219560000|2021-06-09 06:19:20|15508.06|15388.06|15507.74|15387.74|15508.06|15388.06|15507.22|15387.22|10
1623219570000|2021-06-09 06:19:30|15508.92|15388.92|15512.28|15392.28|15512.28|15392.28|15508.75|15388.75|10
1623219580000|2021-06-09 06:19:40|15512.19|15392.19|15515.31|15395.31|15515.31|15395.31|15512.19|15392.19|9
1623219590000|2021-06-09 06:19:50|15516.31|15396.31|15519.71|15399.71|15519.71|15399.71|15516.31|15396.31|9
1623219600000|2021-06-09 06:20:00|15519.77|15399.77|15517.17|15397.17|15519.77|15399.77|15517.17|15397.17|10
1623219610000|2021-06-09 06:20:10|15517.16|15397.16|15515.09|15395.09|15517.16|15397.16|15515.09|15395.09|10
1623219620000|2021-06-09 06:20:20|15514.71|15394.71|15512.33|15392.33|15514.71|15394.71|15512.33|15392.33|10
1623219630000|2021-06-09 06:20:30|15511.31|15391.31|15512.39|15392.39|15512.59|15392.59|15510.4|15390.4|10
1623219640000|2021-06-09 06:20:40|15512.4|15392.4|15511.98|15391.98|15512.65|15392.65|15511.05|15391.05|9
1623219650000|2021-06-09 06:20:50|15512.19|15392.19|15513.46|15393.46|15513.46|15393.46|15511.35|15391.35|10
1623219660000|2021-06-09 06:21:00|15514.46|15394.46|15515.7|15395.7|15515.7|15395.7|15514.46|15394.46|10
1623219670000|2021-06-09 06:21:10|15515.48|15395.48|15513.15|15393.15|15515.48|15395.48|15513.04|15393.04|10
1623219680000|2021-06-09 06:21:20|15511.76|15391.76|15511.2|15391.2|15511.76|15391.76|15510.48|15390.48|10
1623219690000|2021-06-09 06:21:30|15510.82|15390.82|15509.47|15389.47|15510.82|15390.82|15509.44|15389.44|10
1623219700000|2021-06-09 06:21:40|15509.86|15389.86|15511.24|15391.24|15511.58|15391.58|15509.86|15389.86|10
1623219710000|2021-06-09 06:21:50|15511.89|15391.89|15515.35|15395.35|15515.35|15395.35|15511.89|15391.89|10
1623219720000|2021-06-09 06:22:00|15515.36|15395.36|15516.8|15396.8|15517.3|15397.3|15515.36|15395.36|10
1623219730000|2021-06-09 06:22:10|15516.91|15396.91|15516.65|15396.65|15516.91|15396.91|15515.64|15395.64|10
1623219740000|2021-06-09 06:22:20|15517.29|15397.29|15519.44|15399.44|15520.28|15400.28|15517.29|15397.29|10
1623219750000|2021-06-09 06:22:30|15521.27|15401.27|15521.21|15401.21|15522.5|15402.5|15521.21|15401.21|10
1623219760000|2021-06-09 06:22:40|15521.62|15401.62|15520.95|15400.95|15521.62|15401.62|15520.56|15400.56|10
1623219770000|2021-06-09 06:22:50|15521.93|15401.93|15522.65|15402.65|15522.65|15402.65|15521.21|15401.21|10
1623219780000|2021-06-09 06:23:00|15523|15403|15536.95|15416.95|15536.95|15416.95|15523|15403|10
1623219790000|2021-06-09 06:23:10|15539.17|15419.17|15546.74|15426.74|15546.74|15426.74|15539.17|15419.17|10
1623219800000|2021-06-09 06:23:20|15546.86|15426.86|15553.93|15433.93|15553.93|15433.93|15546.86|15426.86|9
1623219810000|2021-06-09 06:23:30|15554.93|15434.93|15568.29|15448.29|15568.29|15448.29|15553.81|15433.81|10
1623219820000|2021-06-09 06:23:40|15568.13|15448.13|15569.2|15449.2|15569.2|15449.2|15565.96|15445.96|10
1623219830000|2021-06-09 06:23:50|15569.41|15449.41|15577.49|15457.49|15577.49|15457.49|15569.33|15449.33|10
1623219840000|2021-06-09 06:24:00|15578.4|15458.4|15586.31|15466.31|15586.31|15466.31|15577.74|15457.74|10
1623219850000|2021-06-09 06:24:10|15586.28|15466.28|15591.96|15471.96|15591.96|15471.96|15586.28|15466.28|10
1623219860000|2021-06-09 06:24:20|15593.37|15473.37|15597.47|15477.47|15599.05|15479.05|15593.37|15473.37|10
1623219870000|2021-06-09 06:24:30|15597.91|15477.91|15598.18|15478.18|15599.02|15479.02|15597.6|15477.6|10
1623219880000|2021-06-09 06:24:40|15597.87|15477.87|15596.72|15476.72|15598.91|15478.91|15596.72|15476.72|10
1623219890000|2021-06-09 06:24:50|15600.12|15480.12|15601.6|15481.6|15604.63|15484.63|15599.61|15479.61|10
1623219900000|2021-06-09 06:25:00|15600.74|15480.74|15593.79|15473.79|15600.74|15480.74|15593.79|15473.79|10
1623219910000|2021-06-09 06:25:10|15593.76|15473.76|15591.62|15471.62|15595.14|15475.14|15591.62|15471.62|10
1623219920000|2021-06-09 06:25:20|15591.46|15471.46|15588.47|15468.47|15591.46|15471.46|15587.76|15467.76|10
1623219930000|2021-06-09 06:25:30|15587.15|15467.15|15588.57|15468.57|15588.57|15468.57|15586.43|15466.43|10
1623219940000|2021-06-09 06:25:40|15589.21|15469.21|15594.94|15474.94|15594.96|15474.96|15589.17|15469.17|10
1623219950000|2021-06-09 06:25:50|15595.89|15475.89|15601.14|15481.14|15601.14|15481.14|15595.89|15475.89|10
1623219960000|2021-06-09 06:26:00|15601.12|15481.12|15611.25|15491.25|15611.25|15491.25|15601.12|15481.12|10
1623219970000|2021-06-09 06:26:10|15610.92|15490.92|15609.67|15489.67|15611.52|15491.52|15609.67|15489.67|10
1623219980000|2021-06-09 06:26:20|15609.39|15489.39|15612.62|15492.62|15612.91|15492.91|15609.39|15489.39|9
1623219990000|2021-06-09 06:26:30|15613.27|15493.27|15616.59|15496.59|15616.59|15496.59|15613.27|15493.27|10
1623220000000|2021-06-09 06:26:40|15619.74|15499.74|15624.79|15504.79|15624.87|15504.87|15619.74|15499.74|10
1623220010000|2021-06-09 06:26:50|15624.8|15504.8|15622.17|15502.17|15624.8|15504.8|15622.17|15502.17|10
1623220020000|2021-06-09 06:27:00|15621.57|15501.57|15621.69|15501.69|15621.85|15501.85|15621.31|15501.31|10
1623220030000|2021-06-09 06:27:10|15621.49|15501.49|15614.58|15494.58|15621.49|15501.49|15614.58|15494.58|10
1623220040000|2021-06-09 06:27:20|15614.22|15494.22|15613.07|15493.07|15614.91|15494.91|15612.63|15492.63|10
1623220050000|2021-06-09 06:27:30|15613.26|15493.26|15612.46|15492.46|15613.26|15493.26|15612.01|15492.01|10
1623220060000|2021-06-09 06:27:40|15611.89|15491.89|15610.08|15490.08|15611.93|15491.93|15609.24|15489.24|10
1623220070000|2021-06-09 06:27:50|15610.37|15490.37|15613.21|15493.21|15613.21|15493.21|15610.37|15490.37|9
1623220080000|2021-06-09 06:28:00|15613.19|15493.19|15612.79|15492.79|15613.19|15493.19|15612.55|15492.55|10
1623220090000|2021-06-09 06:28:10|15612.51|15492.51|15608.2|15488.2|15612.51|15492.51|15608.03|15488.03|10
1623220100000|2021-06-09 06:28:20|15607.96|15487.96|15603.66|15483.66|15607.96|15487.96|15603.66|15483.66|10
1623220110000|2021-06-09 06:28:30|15603.21|15483.21|15604.6|15484.6|15604.81|15484.81|15602.98|15482.98|10
1623220120000|2021-06-09 06:28:40|15603.67|15483.67|15600.43|15480.43|15603.67|15483.67|15600.2|15480.2|10
1623220130000|2021-06-09 06:28:50|15600.37|15480.37|15602.51|15482.51|15602.88|15482.88|15600.03|15480.03|10
1623220140000|2021-06-09 06:29:00|15602.74|15482.74|15607.19|15487.19|15607.19|15487.19|15602.74|15482.74|10
1623220150000|2021-06-09 06:29:10|15606.96|15486.96|15603.75|15483.75|15607.54|15487.54|15603.75|15483.75|10
1623220160000|2021-06-09 06:29:20|15603.12|15483.12|15611.17|15491.17|15611.17|15491.17|15597.24|15477.24|10
1623220170000|2021-06-09 06:29:30|15610.82|15490.82|15627.57|15507.57|15627.57|15507.57|15610.82|15490.82|10
1623220180000|2021-06-09 06:29:40|15627.71|15507.71|15646.23|15526.23|15646.23|15526.23|15627.71|15507.71|10
1623220190000|2021-06-09 06:29:50|15655.28|15535.28|15671.08|15551.08|15672.43|15552.43|15655.28|15535.28|10
1623220200000|2021-06-09 06:30:00|15670.93|15550.93|15669.77|15549.77|15670.99|15550.99|15668.28|15548.28|10
1623220210000|2021-06-09 06:30:10|15669.53|15549.53|15662.1|15542.1|15669.53|15549.53|15661.8|15541.8|10
1623220220000|2021-06-09 06:30:20|15662.78|15542.78|15656.67|15536.67|15662.78|15542.78|15656.67|15536.67|10
1623220230000|2021-06-09 06:30:30|15656.53|15536.53|15656.61|15536.61|15657.65|15537.65|15655.52|15535.52|10
1623220240000|2021-06-09 06:30:40|15656.19|15536.19|15649.46|15529.46|15656.19|15536.19|15649.46|15529.46|10
1623220250000|2021-06-09 06:30:50|15647.89|15527.89|15640.12|15520.12|15647.89|15527.89|15640.12|15520.12|10
1623220260000|2021-06-09 06:31:00|15640.47|15520.47|15636.07|15516.07|15640.47|15520.47|15635.62|15515.62|10
1623220270000|2021-06-09 06:31:10|15635.25|15515.25|15630.02|15510.02|15635.25|15515.25|15630.02|15510.02|10
1623220280000|2021-06-09 06:31:20|15628.49|15508.49|15620.5|15500.5|15628.49|15508.49|15620.5|15500.5|10
1623220290000|2021-06-09 06:31:30|15620.62|15500.62|15618.58|15498.58|15621.56|15501.56|15618.4|15498.4|10
1623220300000|2021-06-09 06:31:40|15619.19|15499.19|15618.64|15498.64|15619.45|15499.45|15617.69|15497.69|10
1623220310000|2021-06-09 06:31:50|15618.05|15498.05|15616.08|15496.08|15618.05|15498.05|15615.34|15495.34|10
1623220320000|2021-06-09 06:32:00|15615.82|15495.82|15614.51|15494.51|15615.82|15495.82|15613.48|15493.48|10
1623220330000|2021-06-09 06:32:10|15614.12|15494.12|15613.33|15493.33|15614.42|15494.42|15612.29|15492.29|10
1623220340000|2021-06-09 06:32:20|15615.59|15495.59|15622.81|15502.81|15623.95|15503.95|15615.59|15495.59|10
1623220350000|2021-06-09 06:32:30|15622.9|15502.9|15625.04|15505.04|15625.98|15505.98|15622.9|15502.9|10
1623220360000|2021-06-09 06:32:40|15623.05|15503.05|15622.46|15502.46|15623.96|15503.96|15621.89|15501.89|10
1623220370000|2021-06-09 06:32:50|15623.06|15503.06|15628.8|15508.8|15628.8|15508.8|15622.37|15502.37|10
1623220380000|2021-06-09 06:33:00|15628.4|15508.4|15615.37|15495.37|15628.62|15508.62|15615.37|15495.37|10
1623220390000|2021-06-09 06:33:10|15614.26|15494.26|15611.87|15491.87|15614.26|15494.26|15611.69|15491.69|10
1623220400000|2021-06-09 06:33:20|15611.88|15491.88|15615.24|15495.24|15615.24|15495.24|15610.8|15490.8|10
1623220410000|2021-06-09 06:33:30|15615.63|15495.63|15617.66|15497.66|15618.08|15498.08|15615.63|15495.63|10
1623220420000|2021-06-09 06:33:40|15617.36|15497.36|15614.79|15494.79|15617.36|15497.36|15614.79|15494.79|10
1623220430000|2021-06-09 06:33:50|15615.47|15495.47|15614.98|15494.98|15615.47|15495.47|15613.8|15493.8|10
1623220440000|2021-06-09 06:34:00|15615.68|15495.68|15611.68|15491.68|15616.58|15496.58|15611.68|15491.68|10
1623220450000|2021-06-09 06:34:10|15610.97|15490.97|15606.82|15486.82|15610.97|15490.97|15606.01|15486.01|10
1623220460000|2021-06-09 06:34:20|15606.33|15486.33|15606.34|15486.34|15606.67|15486.67|15605.39|15485.39|10
1623220470000|2021-06-09 06:34:30|15605.73|15485.73|15607.72|15487.72|15608.32|15488.32|15605.73|15485.73|10
1623220480000|2021-06-09 06:34:40|15607.68|15487.68|15607.8|15487.8|15607.94|15487.94|15607.16|15487.16|10
1623220490000|2021-06-09 06:34:50|15607.45|15487.45|15605.21|15485.21|15607.45|15487.45|15605.21|15485.21|9
1623220500000|2021-06-09 06:35:00|15605.07|15485.07|15598.93|15478.93|15605.07|15485.07|15598.93|15478.93|10
1623220510000|2021-06-09 06:35:10|15598.74|15478.74|15598.46|15478.46|15598.74|15478.74|15593.47|15473.47|10
1623220520000|2021-06-09 06:35:20|15598.88|15478.88|15605.1|15485.1|15605.19|15485.19|15598.88|15478.88|10
1623220530000|2021-06-09 06:35:30|15604.77|15484.77|15604.11|15484.11|15604.77|15484.77|15602.82|15482.82|10
1623220540000|2021-06-09 06:35:40|15604.17|15484.17|15604.53|15484.53|15604.7|15484.7|15603.71|15483.71|9
1623220550000|2021-06-09 06:35:50|15605.02|15485.02|15605.17|15485.17|15605.7|15485.7|15604.92|15484.92|10
1623220560000|2021-06-09 06:36:00|15605.73|15485.73|15604.35|15484.35|15606.1|15486.1|15603.9|15483.9|10
1623220570000|2021-06-09 06:36:10|15604.87|15484.87|15603.06|15483.06|15604.87|15484.87|15603.06|15483.06|10
1623220580000|2021-06-09 06:36:20|15602.51|15482.51|15601.38|15481.38|15602.69|15482.69|15601.33|15481.33|10
1623220590000|2021-06-09 06:36:30|15602.24|15482.24|15598.4|15478.4|15602.24|15482.24|15598.13|15478.13|10
1623220600000|2021-06-09 06:36:40|15598.19|15478.19|15597.8|15477.8|15598.77|15478.77|15597.8|15477.8|10
1623220610000|2021-06-09 06:36:50|15597|15477|15599.43|15479.43|15599.62|15479.62|15596.8|15476.8|10
1623220620000|2021-06-09 06:37:00|15599.58|15479.58|15600.79|15480.79|15601.18|15481.18|15599.58|15479.58|10
1623220630000|2021-06-09 06:37:10|15600.23|15480.23|15603.59|15483.59|15603.59|15483.59|15600.23|15480.23|9
1623220640000|2021-06-09 06:37:20|15604.69|15484.69|15609.84|15489.84|15609.84|15489.84|15604.69|15484.69|10
1623220650000|2021-06-09 06:37:30|15609.42|15489.42|15611.12|15491.12|15612.67|15492.67|15609.42|15489.42|10
1623220660000|2021-06-09 06:37:40|15611.24|15491.24|15612.65|15492.65|15612.65|15492.65|15611.21|15491.21|10
1623220670000|2021-06-09 06:37:50|15613.34|15493.34|15614.64|15494.64|15615.27|15495.27|15613.34|15493.34|10
1623220680000|2021-06-09 06:38:00|15614.66|15494.66|15612.95|15492.95|15615.01|15495.01|15612.95|15492.95|10
1623220690000|2021-06-09 06:38:10|15612.42|15492.42|15611.41|15491.41|15612.42|15492.42|15610.62|15490.62|10
1623220700000|2021-06-09 06:38:20|15611.2|15491.2|15615.47|15495.47|15615.47|15495.47|15611.2|15491.2|10
1623220710000|2021-06-09 06:38:30|15615.28|15495.28|15619.35|15499.35|15619.47|15499.47|15615.28|15495.28|10
1623220720000|2021-06-09 06:38:40|15619.01|15499.01|15623.95|15503.95|15623.95|15503.95|15618.5|15498.5|10
1623220730000|2021-06-09 06:38:50|15623.98|15503.98|15629.7|15509.7|15629.7|15509.7|15623.98|15503.98|10
1623220740000|2021-06-09 06:39:00|15629.53|15509.53|15635.01|15515.01|15635.01|15515.01|15629.53|15509.53|10
1623220750000|2021-06-09 06:39:10|15634.79|15514.79|15641.1|15521.1|15641.1|15521.1|15634.79|15514.79|10
1623220760000|2021-06-09 06:39:20|15641.64|15521.64|15648.58|15528.58|15648.58|15528.58|15641.64|15521.64|9
1623220770000|2021-06-09 06:39:30|15648.61|15528.61|15655.73|15535.73|15655.73|15535.73|15648.61|15528.61|10
1623220780000|2021-06-09 06:39:40|15655.57|15535.57|15661.02|15541.02|15661.93|15541.93|15655.57|15535.57|10
1623220790000|2021-06-09 06:39:50|15660.89|15540.89|15657.15|15537.15|15660.94|15540.94|15657.15|15537.15|10
1623220800000|2021-06-09 06:40:00|15657.11|15537.11|15653.13|15533.13|15657.64|15537.64|15653.13|15533.13|10
1623220810000|2021-06-09 06:40:10|15652.86|15532.86|15646.65|15526.65|15652.86|15532.86|15646.65|15526.65|10
1623220820000|2021-06-09 06:40:20|15646.47|15526.47|15644|15524|15646.47|15526.47|15644|15524|10
1623220830000|2021-06-09 06:40:30|15643.83|15523.83|15640.62|15520.62|15643.83|15523.83|15640.62|15520.62|10
1623220840000|2021-06-09 06:40:40|15640.92|15520.92|15641.16|15521.16|15641.16|15521.16|15640|15520|10
1623220850000|2021-06-09 06:40:50|15642.18|15522.18|15641.82|15521.82|15643.05|15523.05|15641.82|15521.82|10
1623220860000|2021-06-09 06:41:00|15642.5|15522.5|15657.14|15537.14|15657.14|15537.14|15642.5|15522.5|10
1623220870000|2021-06-09 06:41:10|15657.56|15537.56|15669.31|15549.31|15669.31|15549.31|15657.56|15537.56|10
1623220880000|2021-06-09 06:41:20|15669.27|15549.27|15672.23|15552.23|15672.46|15552.46|15669.27|15549.27|10
1623220890000|2021-06-09 06:41:30|15671.55|15551.55|15668.67|15548.67|15671.79|15551.79|15668.67|15548.67|10
1623220900000|2021-06-09 06:41:40|15668.89|15548.89|15668.98|15548.98|15669.29|15549.29|15667.89|15547.89|10
1623220910000|2021-06-09 06:41:50|15667.59|15547.59|15668.64|15548.64|15669.06|15549.06|15667.59|15547.59|10
1623220920000|2021-06-09 06:42:00|15668.74|15548.74|15664.3|15544.3|15668.74|15548.74|15664.3|15544.3|10
1623220930000|2021-06-09 06:42:10|15664.11|15544.11|15660.05|15540.05|15664.11|15544.11|15660.05|15540.05|10
1623220940000|2021-06-09 06:42:20|15660.4|15540.4|15657.69|15537.69|15660.5|15540.5|15657.34|15537.34|10
1623220950000|2021-06-09 06:42:30|15658.08|15538.08|15657.59|15537.59|15658.08|15538.08|15656.99|15536.99|10
1623220960000|2021-06-09 06:42:40|15657.61|15537.61|15658.13|15538.13|15658.13|15538.13|15656.86|15536.86|10
1623220970000|2021-06-09 06:42:50|15657.93|15537.93|15662.33|15542.33|15662.33|15542.33|15657.93|15537.93|9
1623220980000|2021-06-09 06:43:00|15662.26|15542.26|15665.29|15545.29|15665.29|15545.29|15662.26|15542.26|10
1623220990000|2021-06-09 06:43:10|15666.5|15546.5|15673.91|15553.91|15674.02|15554.02|15666.5|15546.5|10
1623221000000|2021-06-09 06:43:20|15674.04|15554.04|15678.99|15558.99|15678.99|15558.99|15674.04|15554.04|9
1623221010000|2021-06-09 06:43:30|15678.45|15558.45|15696.27|15576.27|15696.27|15576.27|15678.45|15558.45|10
1623221020000|2021-06-09 06:43:40|15696.35|15576.35|15692.15|15572.15|15696.52|15576.52|15692.15|15572.15|10
1623221030000|2021-06-09 06:43:50|15691.79|15571.79|15694.43|15574.43|15694.43|15574.43|15691.7|15571.7|10
1623221040000|2021-06-09 06:44:00|15694.7|15574.7|15697.69|15577.69|15697.69|15577.69|15694.68|15574.68|9
1623221050000|2021-06-09 06:44:10|15697.57|15577.57|15702.29|15582.29|15702.51|15582.51|15697.57|15577.57|10
1623221060000|2021-06-09 06:44:20|15703.18|15583.18|15720.35|15600.35|15720.35|15600.35|15702.9|15582.9|10
1623221070000|2021-06-09 06:44:30|15718.8|15598.8|15742.04|15622.04|15742.04|15622.04|15717.62|15597.62|10
1623221080000|2021-06-09 06:44:40|15742.9|15622.9|15756.58|15636.58|15756.58|15636.58|15742.9|15622.9|10
1623221090000|2021-06-09 06:44:50|15757.39|15637.39|15758.73|15638.73|15759.26|15639.26|15757.39|15637.39|10
1623221100000|2021-06-09 06:45:00|15758.75|15638.75|15751.53|15631.53|15758.75|15638.75|15751.53|15631.53|10
1623221110000|2021-06-09 06:45:10|15749.51|15629.51|15744.76|15624.76|15749.51|15629.51|15744.76|15624.76|10
1623221120000|2021-06-09 06:45:20|15744.14|15624.14|15734.65|15614.65|15744.14|15624.14|15734.65|15614.65|10
1623221130000|2021-06-09 06:45:30|15734.5|15614.5|15735.79|15615.79|15735.79|15615.79|15729.85|15609.85|10
1623221140000|2021-06-09 06:45:40|15737.11|15617.11|15762.73|15642.73|15762.73|15642.73|15737.11|15617.11|10
1623221150000|2021-06-09 06:45:50|15763.75|15643.75|15776.12|15656.12|15776.12|15656.12|15763.75|15643.75|10
1623221160000|2021-06-09 06:46:00|15775.44|15655.44|15774.38|15654.38|15775.44|15655.44|15773.27|15653.27|10
1623221170000|2021-06-09 06:46:10|15773.58|15653.58|15775.13|15655.13|15775.13|15655.13|15773.4|15653.4|9
1623221180000|2021-06-09 06:46:20|15774.8|15654.8|15765.24|15645.24|15774.8|15654.8|15765.24|15645.24|10
1623221190000|2021-06-09 06:46:30|15764.39|15644.39|15762.14|15642.14|15764.94|15644.94|15761.85|15641.85|10
1623221200000|2021-06-09 06:46:40|15762.36|15642.36|15776.83|15656.83|15777.06|15657.06|15762.36|15642.36|10
1623221210000|2021-06-09 06:46:50|15777.26|15657.26|15777.5|15657.5|15777.63|15657.63|15776.08|15656.08|10
1623221220000|2021-06-09 06:47:00|15777.52|15657.52|15775.1|15655.1|15777.52|15657.52|15775.1|15655.1|10
1623221230000|2021-06-09 06:47:10|15775.21|15655.21|15771.39|15651.39|15775.21|15655.21|15770.65|15650.65|10
1623221240000|2021-06-09 06:47:20|15771.6|15651.6|15762.71|15642.71|15771.6|15651.6|15762.7|15642.7|10
1623221250000|2021-06-09 06:47:30|15762.45|15642.45|15759.04|15639.04|15762.91|15642.91|15759.04|15639.04|10
1623221260000|2021-06-09 06:47:40|15758.65|15638.65|15756.76|15636.76|15758.83|15638.83|15755.89|15635.89|10
1623221270000|2021-06-09 06:47:50|15757.02|15637.02|15755.38|15635.38|15757.02|15637.02|15755.38|15635.38|10
1623221280000|2021-06-09 06:48:00|15755.25|15635.25|15756.12|15636.12|15756.12|15636.12|15754.55|15634.55|9
1623221290000|2021-06-09 06:48:10|15756.64|15636.64|15761.81|15641.81|15761.81|15641.81|15756.64|15636.64|10
1623221300000|2021-06-09 06:48:20|15761.73|15641.73|15765.62|15645.62|15766.06|15646.06|15761.73|15641.73|10
1623221310000|2021-06-09 06:48:30|15765.68|15645.68|15769.52|15649.52|15769.52|15649.52|15765.59|15645.59|10
1623221320000|2021-06-09 06:48:40|15769.35|15649.35|15764.83|15644.83|15769.35|15649.35|15764.83|15644.83|10
1623221330000|2021-06-09 06:48:50|15765.57|15645.57|15765.31|15645.31|15766.05|15646.05|15765.2|15645.2|10
1623221340000|2021-06-09 06:49:00|15765.42|15645.42|15764.02|15644.02|15765.42|15645.42|15762.73|15642.73|10
1623221350000|2021-06-09 06:49:10|15763.67|15643.67|15760.93|15640.93|15763.67|15643.67|15760.93|15640.93|10
1623221360000|2021-06-09 06:49:20|15760.87|15640.87|15760.69|15640.69|15761.52|15641.52|15758.68|15638.68|10
1623221370000|2021-06-09 06:49:30|15761.89|15641.89|15775.47|15655.47|15775.47|15655.47|15761.89|15641.89|9
1623221380000|2021-06-09 06:49:40|15775.96|15655.96|15784.09|15664.09|15785.72|15665.72|15775.96|15655.96|10
1623221390000|2021-06-09 06:49:50|15782.69|15662.69|15788.24|15668.24|15788.24|15668.24|15782.03|15662.03|10
1623221400000|2021-06-09 06:50:00|15787.81|15667.81|15794.5|15674.5|15795.52|15675.52|15787.81|15667.81|10
1623221410000|2021-06-09 06:50:10|15794.96|15674.96|15799.1|15679.1|15799.1|15679.1|15794.96|15674.96|9
1623221420000|2021-06-09 06:50:20|15799.33|15679.33|15806.46|15686.46|15806.46|15686.46|15799.01|15679.01|10
1623221430000|2021-06-09 06:50:30|15808.88|15688.88|15817.67|15697.67|15817.67|15697.67|15808.88|15688.88|10
1623221440000|2021-06-09 06:50:40|15815.56|15695.56|15814.48|15694.48|15816.29|15696.29|15811.17|15691.17|10
1623221450000|2021-06-09 06:50:50|15813.95|15693.95|15811.51|15691.51|15813.95|15693.95|15808.96|15688.96|10
1623221460000|2021-06-09 06:51:00|15810.35|15690.35|15812.23|15692.23|15812.23|15692.23|15810.16|15690.16|10
1623221470000|2021-06-09 06:51:10|15811.93|15691.93|15807.3|15687.3|15812.34|15692.34|15807.3|15687.3|10
1623221480000|2021-06-09 06:51:20|15807.47|15687.47|15803.65|15683.65|15807.47|15687.47|15803.14|15683.14|10
1623221490000|2021-06-09 06:51:30|15803.38|15683.38|15798.72|15678.72|15803.73|15683.73|15798.72|15678.72|10
1623221500000|2021-06-09 06:51:40|15799.04|15679.04|15792.22|15672.22|15799.04|15679.04|15792.22|15672.22|10
1623221510000|2021-06-09 06:51:50|15790.79|15670.79|15794.72|15674.72|15794.72|15674.72|15790.79|15670.79|10
1623221520000|2021-06-09 06:52:00|15795.59|15675.59|15798.1|15678.1|15798.1|15678.1|15795.17|15675.17|10
1623221530000|2021-06-09 06:52:10|15797.52|15677.52|15799.9|15679.9|15799.9|15679.9|15797.4|15677.4|10
1623221540000|2021-06-09 06:52:20|15800.09|15680.09|15795.51|15675.51|15800.37|15680.37|15795.51|15675.51|10
1623221550000|2021-06-09 06:52:30|15795.62|15675.62|15794.12|15674.12|15795.62|15675.62|15793.67|15673.67|10
1623221560000|2021-06-09 06:52:40|15794.01|15674.01|15800.47|15680.47|15800.47|15680.47|15794.01|15674.01|10
1623221570000|2021-06-09 06:52:50|15800.31|15680.31|15801.24|15681.24|15801.24|15681.24|15799.95|15679.95|10
1623221580000|2021-06-09 06:53:00|15801.85|15681.85|15802.44|15682.44|15803.5|15683.5|15801.2|15681.2|9
1623221590000|2021-06-09 06:53:10|15801.79|15681.79|15803.14|15683.14|15803.14|15683.14|15801.74|15681.74|10
1623221600000|2021-06-09 06:53:20|15802.63|15682.63|15809.07|15689.07|15809.07|15689.07|15802.46|15682.46|10
1623221610000|2021-06-09 06:53:30|15809.11|15689.11|15814.65|15694.65|15814.65|15694.65|15809.05|15689.05|10
1623221620000|2021-06-09 06:53:40|15815.43|15695.43|15820.61|15700.61|15820.61|15700.61|15815.43|15695.43|9
1623221630000|2021-06-09 06:53:50|15820.63|15700.63|15828.54|15708.54|15828.54|15708.54|15820.63|15700.63|10
1623221640000|2021-06-09 06:54:00|15828.86|15708.86|15830.64|15710.64|15830.73|15710.73|15828.43|15708.43|10
1623221650000|2021-06-09 06:54:10|15830.13|15710.13|15829.45|15709.45|15832.29|15712.29|15829.45|15709.45|10
1623221660000|2021-06-09 06:54:20|15827.6|15707.6|15831.59|15711.59|15831.59|15711.59|15827.48|15707.48|10
1623221670000|2021-06-09 06:54:30|15830.88|15710.88|15840.44|15720.44|15840.44|15720.44|15830.88|15710.88|10
1623221680000|2021-06-09 06:54:40|15840.79|15720.79|15847.08|15727.08|15847.27|15727.27|15840.42|15720.42|10
1623221690000|2021-06-09 06:54:50|15846.14|15726.14|15846.96|15726.96|15846.96|15726.96|15844.73|15724.73|10
1623221700000|2021-06-09 06:55:00|15848.06|15728.06|15840.4|15720.4|15848.34|15728.34|15840.4|15720.4|10
1623221710000|2021-06-09 06:55:10|15841.72|15721.72|15843.19|15723.19|15844.69|15724.69|15840.94|15720.94|10
1623221720000|2021-06-09 06:55:20|15842.06|15722.06|15837.82|15717.82|15842.06|15722.06|15837.44|15717.44|10
1623221730000|2021-06-09 06:55:30|15837.39|15717.39|15836.01|15716.01|15838.25|15718.25|15836.01|15716.01|10
1623221740000|2021-06-09 06:55:40|15835.97|15715.97|15837.93|15717.93|15837.93|15717.93|15835.56|15715.56|10
1623221750000|2021-06-09 06:55:50|15838.39|15718.39|15838.92|15718.92|15839.83|15719.83|15838.39|15718.39|10
1623221760000|2021-06-09 06:56:00|15838.77|15718.77|15839.35|15719.35|15840.38|15720.38|15838.17|15718.17|10
1623221770000|2021-06-09 06:56:10|15838.95|15718.95|15833.75|15713.75|15838.95|15718.95|15833.62|15713.62|9
1623221780000|2021-06-09 06:56:20|15833.69|15713.69|15832.79|15712.79|15834.24|15714.24|15831.75|15711.75|10
1623221790000|2021-06-09 06:56:30|15832.83|15712.83|15831.13|15711.13|15834.02|15714.02|15831.13|15711.13|10
1623221800000|2021-06-09 06:56:40|15830.5|15710.5|15821.64|15701.64|15830.5|15710.5|15821.64|15701.64|10
1623221810000|2021-06-09 06:56:50|15821.81|15701.81|15818.81|15698.81|15822.12|15702.12|15818.81|15698.81|10
1623221820000|2021-06-09 06:57:00|15818.87|15698.87|15814.62|15694.62|15819.11|15699.11|15814.62|15694.62|10
1623221830000|2021-06-09 06:57:10|15813.3|15693.3|15808.64|15688.64|15814.06|15694.06|15808.64|15688.64|10
1623221840000|2021-06-09 06:57:20|15806.2|15686.2|15804.98|15684.98|15806.2|15686.2|15803.83|15683.83|10
1623221850000|2021-06-09 06:57:30|15805.15|15685.15|15802.16|15682.16|15805.15|15685.15|15801.91|15681.91|10
1623221860000|2021-06-09 06:57:40|15802.32|15682.32|15802.01|15682.01|15802.5|15682.5|15801.54|15681.54|10
1623221870000|2021-06-09 06:57:50|15802.39|15682.39|15801.11|15681.11|15802.39|15682.39|15800.75|15680.75|9
1623221880000|2021-06-09 06:58:00|15800.47|15680.47|15805.64|15685.64|15805.64|15685.64|15799.98|15679.98|10
1623221890000|2021-06-09 06:58:10|15806.48|15686.48|15807.71|15687.71|15809.44|15689.44|15805.97|15685.97|10
1623221900000|2021-06-09 06:58:20|15808.7|15688.7|15811.49|15691.49|15811.49|15691.49|15808.64|15688.64|10
1623221910000|2021-06-09 06:58:30|15811.88|15691.88|15811.43|15691.43|15814.16|15694.16|15811.43|15691.43|10
1623221920000|2021-06-09 06:58:40|15810.88|15690.88|15811.25|15691.25|15811.64|15691.64|15810.88|15690.88|10
1623221930000|2021-06-09 06:58:50|15811.81|15691.81|15810.22|15690.22|15812.92|15692.92|15810.22|15690.22|9
1623221940000|2021-06-09 06:59:00|15810.11|15690.11|15809.75|15689.75|15810.11|15690.11|15809.11|15689.11|10
1623221950000|2021-06-09 06:59:10|15812.2|15692.2|15815.35|15695.35|15815.35|15695.35|15811.95|15691.95|10
1623221960000|2021-06-09 06:59:20|15816.33|15696.33|15817.28|15697.28|15819.11|15699.11|15816.33|15696.33|10
1623221970000|2021-06-09 06:59:30|15815.5|15695.5|15813.73|15693.73|15815.93|15695.93|15813.73|15693.73|10
1623221980000|2021-06-09 06:59:40|15813.81|15693.81|15813.49|15693.49|15815.18|15695.18|15813.49|15693.49|10
1623221990000|2021-06-09 06:59:50|15814.35|15694.35|15815.39|15695.39|15815.39|15695.39|15812.91|15692.91|10
1623222000000|2021-06-09 07:00:00|15815.08|15695.08|15817.63|15697.63|15817.9|15697.9|15814.81|15694.81|10
1623222010000|2021-06-09 07:00:10|15818.87|15698.87|15818.18|15698.18|15819.46|15699.46|15818.18|15698.18|10
1623222020000|2021-06-09 07:00:20|15818.42|15698.42|15808.11|15688.11|15818.42|15698.42|15808.11|15688.11|10
1623222030000|2021-06-09 07:00:30|15805.12|15685.12|15796.62|15676.62|15805.12|15685.12|15796.61|15676.61|9
1623222040000|2021-06-09 07:00:40|15796.56|15676.56|15787.62|15667.62|15796.56|15676.56|15787.62|15667.62|10
1623222050000|2021-06-09 07:00:50|15785.99|15665.99|15785.58|15665.58|15786.45|15666.45|15784.28|15664.28|10
1623222060000|2021-06-09 07:01:00|15785.99|15665.99|15784.31|15664.31|15787.29|15667.29|15784.31|15664.31|10
1623222070000|2021-06-09 07:01:10|15784.61|15664.61|15782.68|15662.68|15784.61|15664.61|15782.35|15662.35|10
1623222080000|2021-06-09 07:01:20|15781.94|15661.94|15778.72|15658.72|15781.94|15661.94|15778.14|15658.14|10
1623222090000|2021-06-09 07:01:30|15778.2|15658.2|15767.09|15647.09|15778.2|15658.2|15767.09|15647.09|10
1623222100000|2021-06-09 07:01:40|15764.88|15644.88|15758.48|15638.48|15764.88|15644.88|15758.48|15638.48|10
1623222110000|2021-06-09 07:01:50|15758.38|15638.38|15754.59|15634.59|15758.38|15638.38|15754.04|15634.04|10
1623222120000|2021-06-09 07:02:00|15754.26|15634.26|15755.62|15635.62|15755.62|15635.62|15748.19|15628.19|10
1623222130000|2021-06-09 07:02:10|15756.4|15636.4|15761.75|15641.75|15761.75|15641.75|15756.4|15636.4|9
1623222140000|2021-06-09 07:02:20|15762.13|15642.13|15775.24|15655.24|15775.24|15655.24|15762.13|15642.13|10
1623222150000|2021-06-09 07:02:30|15776.34|15656.34|15778.8|15658.8|15778.8|15658.8|15775.74|15655.74|10
1623222160000|2021-06-09 07:02:40|15778.78|15658.78|15782.95|15662.95|15784.91|15664.91|15778.49|15658.49|10
1623222170000|2021-06-09 07:02:50|15784.28|15664.28|15792.88|15672.88|15792.88|15672.88|15784.28|15664.28|10
1623222180000|2021-06-09 07:03:00|15793.85|15673.85|15801.43|15681.43|15801.43|15681.43|15793.85|15673.85|10
1623222190000|2021-06-09 07:03:10|15801.14|15681.14|15792.65|15672.65|15801.14|15681.14|15791.77|15671.77|10
1623222200000|2021-06-09 07:03:20|15791.82|15671.82|15787.16|15667.16|15791.82|15671.82|15787.16|15667.16|10
1623222210000|2021-06-09 07:03:30|15787.36|15667.36|15791.38|15671.38|15791.38|15671.38|15786.05|15666.05|10
1623222220000|2021-06-09 07:03:40|15791.17|15671.17|15791.76|15671.76|15791.76|15671.76|15790.62|15670.62|10
1623222230000|2021-06-09 07:03:50|15792.15|15672.15|15796.83|15676.83|15797.3|15677.3|15792.15|15672.15|10
1623222240000|2021-06-09 07:04:00|15797.4|15677.4|15805.58|15685.58|15805.58|15685.58|15797.4|15677.4|10
1623222250000|2021-06-09 07:04:10|15806.31|15686.31|15814.95|15694.95|15814.95|15694.95|15806|15686|10
1623222260000|2021-06-09 07:04:20|15815.56|15695.56|15818.86|15698.86|15818.86|15698.86|15814.87|15694.87|10
1623222270000|2021-06-09 07:04:30|15818.82|15698.82|15832.05|15712.05|15832.05|15712.05|15818.82|15698.82|10
1623222280000|2021-06-09 07:04:40|15834.24|15714.24|15840.29|15720.29|15841.24|15721.24|15834.24|15714.24|10
1623222290000|2021-06-09 07:04:50|15839.71|15719.71|15841|15721|15842.01|15722.01|15839.71|15719.71|10
1623222300000|2021-06-09 07:05:00|15841.16|15721.16|15845.38|15725.38|15845.38|15725.38|15839.56|15719.56|10
1623222310000|2021-06-09 07:05:10|15845.82|15725.82|15850.84|15730.84|15850.84|15730.84|15845.82|15725.82|10
1623222320000|2021-06-09 07:05:20|15850.95|15730.95|15858.24|15738.24|15858.24|15738.24|15850.95|15730.95|10
1623222330000|2021-06-09 07:05:30|15859.55|15739.55|15873.87|15753.87|15873.98|15753.98|15859.55|15739.55|10
1623222340000|2021-06-09 07:05:40|15873.88|15753.88|15879.61|15759.61|15879.61|15759.61|15873.18|15753.18|10
1623222350000|2021-06-09 07:05:50|15878.37|15758.37|15874.04|15754.04|15879.69|15759.69|15874.04|15754.04|10
1623222360000|2021-06-09 07:06:00|15874.67|15754.67|15884.06|15764.06|15884.06|15764.06|15874.67|15754.67|10
1623222370000|2021-06-09 07:06:10|15884.81|15764.81|15885.12|15765.12|15886.59|15766.59|15884.4|15764.4|10
1623222380000|2021-06-09 07:06:20|15883.22|15763.22|15877.41|15757.41|15883.22|15763.22|15877.41|15757.41|10
1623222390000|2021-06-09 07:06:30|15877.03|15757.03|15872.73|15752.73|15877.61|15757.61|15872.73|15752.73|10
1623222400000|2021-06-09 07:06:40|15874.18|15754.18|15871.41|15751.41|15874.18|15754.18|15871.41|15751.41|10
1623222410000|2021-06-09 07:06:50|15869.27|15749.27|15866.64|15746.64|15869.27|15749.27|15866.64|15746.64|10
1623222420000|2021-06-09 07:07:00|15867|15747|15864.49|15744.49|15867|15747|15863.68|15743.68|10
1623222430000|2021-06-09 07:07:10|15863.33|15743.33|15862.6|15742.6|15864.59|15744.59|15861.72|15741.72|10
1623222440000|2021-06-09 07:07:20|15863.04|15743.04|15869.65|15749.65|15870.09|15750.09|15863.04|15743.04|10
1623222450000|2021-06-09 07:07:30|15869.3|15749.3|15869.77|15749.77|15871.09|15751.09|15869.14|15749.14|10
1623222460000|2021-06-09 07:07:40|15869.35|15749.35|15866.12|15746.12|15870.02|15750.02|15866.12|15746.12|9
1623222470000|2021-06-09 07:07:50|15865.02|15745.02|15862.79|15742.79|15865.27|15745.27|15862.79|15742.79|10
1623222480000|2021-06-09 07:08:00|15862.72|15742.72|15857.48|15737.48|15862.72|15742.72|15857.48|15737.48|10
1623222490000|2021-06-09 07:08:10|15857.7|15737.7|15857.64|15737.64|15857.98|15737.98|15857.04|15737.04|10
1623222500000|2021-06-09 07:08:20|15857.66|15737.66|15855.84|15735.84|15858.2|15738.2|15855.84|15735.84|10
1623222510000|2021-06-09 07:08:30|15856.29|15736.29|15857.87|15737.87|15858.28|15738.28|15856.28|15736.28|10
1623222520000|2021-06-09 07:08:40|15857.96|15737.96|15862.01|15742.01|15862.01|15742.01|15857.62|15737.62|10
1623222530000|2021-06-09 07:08:50|15862.11|15742.11|15859.25|15739.25|15862.67|15742.67|15859.25|15739.25|10
1623222540000|2021-06-09 07:09:00|15859.12|15739.12|15849.97|15729.97|15859.12|15739.12|15849.97|15729.97|10
1623222550000|2021-06-09 07:09:10|15849.26|15729.26|15843.48|15723.48|15849.26|15729.26|15843.45|15723.45|10
1623222560000|2021-06-09 07:09:20|15842.91|15722.91|15838.25|15718.25|15842.91|15722.91|15838.1|15718.1|10
1623222570000|2021-06-09 07:09:30|15837.7|15717.7|15840.84|15720.84|15840.84|15720.84|15837.06|15717.06|10
1623222580000|2021-06-09 07:09:40|15840.33|15720.33|15844.7|15724.7|15844.7|15724.7|15840.33|15720.33|10
1623222590000|2021-06-09 07:09:50|15844.89|15724.89|15850.17|15730.17|15850.17|15730.17|15844.89|15724.89|10
1623222600000|2021-06-09 07:10:00|15850.55|15730.55|15848.83|15728.83|15850.55|15730.55|15847.52|15727.52|10
1623222610000|2021-06-09 07:10:10|15849.03|15729.03|15851.35|15731.35|15851.35|15731.35|15849.03|15729.03|10
1623222620000|2021-06-09 07:10:20|15851.64|15731.64|15847.02|15727.02|15851.68|15731.68|15847.02|15727.02|10
1623222630000|2021-06-09 07:10:30|15845.95|15725.95|15844.39|15724.39|15845.95|15725.95|15844.39|15724.39|10
1623222640000|2021-06-09 07:10:40|15844.65|15724.65|15841.63|15721.63|15844.65|15724.65|15841.63|15721.63|9
1623222650000|2021-06-09 07:10:50|15841.79|15721.79|15840.43|15720.43|15841.9|15721.9|15840.43|15720.43|9
1623222660000|2021-06-09 07:11:00|15840.53|15720.53|15840.36|15720.36|15841.51|15721.51|15840.36|15720.36|8
1623222670000|2021-06-09 07:11:10|15839.83|15719.83|15839.34|15719.34|15839.83|15719.83|15838.51|15718.51|10
1623222680000|2021-06-09 07:11:20|15839.21|15719.21|15834.78|15714.78|15839.21|15719.21|15834.78|15714.78|9
1623222690000|2021-06-09 07:11:30|15835.41|15715.41|15830.09|15710.09|15835.79|15715.79|15830.09|15710.09|10
1623222700000|2021-06-09 07:11:40|15828.6|15708.6|15828.23|15708.23|15829.2|15709.2|15827.65|15707.65|10
1623222710000|2021-06-09 07:11:50|15827.33|15707.33|15827.51|15707.51|15827.51|15707.51|15826.76|15706.76|10
1623222720000|2021-06-09 07:12:00|15828.23|15708.23|15831.61|15711.61|15831.65|15711.65|15827.81|15707.81|10
1623222730000|2021-06-09 07:12:10|15831.27|15711.27|15832.27|15712.27|15832.9|15712.9|15830.8|15710.8|10
1623222740000|2021-06-09 07:12:20|15832.26|15712.26|15831.34|15711.34|15832.29|15712.29|15831.12|15711.12|10
1623222750000|2021-06-09 07:12:30|15831.8|15711.8|15831.31|15711.31|15831.81|15711.81|15831.15|15711.15|10
1623222760000|2021-06-09 07:12:40|15831.5|15711.5|15827.43|15707.43|15832.22|15712.22|15827.43|15707.43|10
1623222770000|2021-06-09 07:12:50|15826.94|15706.94|15824.21|15704.21|15826.94|15706.94|15824.21|15704.21|10
1623222780000|2021-06-09 07:13:00|15823.58|15703.58|15821.33|15701.33|15823.58|15703.58|15821.33|15701.33|10
1623222790000|2021-06-09 07:13:10|15821.58|15701.58|15820.9|15700.9|15822.21|15702.21|15820.9|15700.9|9
1623222800000|2021-06-09 07:13:20|15820.79|15700.79|15820.5|15700.5|15822.07|15702.07|15820.5|15700.5|10
1623222810000|2021-06-09 07:13:30|15820.38|15700.38|15819.29|15699.29|15820.57|15700.57|15819.29|15699.29|10
1623222820000|2021-06-09 07:13:40|15818.36|15698.36|15814.66|15694.66|15819.2|15699.2|15814.66|15694.66|10
1623222830000|2021-06-09 07:13:50|15814.45|15694.45|15814.43|15694.43|15814.46|15694.46|15813.06|15693.06|10
1623222840000|2021-06-09 07:14:00|15814.32|15694.32|15817.42|15697.42|15817.67|15697.67|15814.32|15694.32|10
1623222850000|2021-06-09 07:14:10|15817.57|15697.57|15817.7|15697.7|15817.7|15697.7|15816.32|15696.32|10
1623222860000|2021-06-09 07:14:20|15818.47|15698.47|15820.47|15700.47|15820.74|15700.74|15818.47|15698.47|10
1623222870000|2021-06-09 07:14:30|15819.95|15699.95|15818.34|15698.34|15820.63|15700.63|15818.34|15698.34|10
1623222880000|2021-06-09 07:14:40|15818.5|15698.5|15819.03|15699.03|15819.34|15699.34|15817.96|15697.96|10
1623222890000|2021-06-09 07:14:50|15819.43|15699.43|15816.87|15696.87|15819.63|15699.63|15816.87|15696.87|10
1623222900000|2021-06-09 07:15:00|15816.25|15696.25|15814.7|15694.7|15817.54|15697.54|15814.7|15694.7|10
1623222910000|2021-06-09 07:15:10|15814.41|15694.41|15810.49|15690.49|15814.8|15694.8|15810.49|15690.49|10
1623222920000|2021-06-09 07:15:20|15810.35|15690.35|15806.22|15686.22|15810.35|15690.35|15806.22|15686.22|10
1623222930000|2021-06-09 07:15:30|15806.65|15686.65|15806.93|15686.93|15807.31|15687.31|15805.37|15685.37|10
1623222940000|2021-06-09 07:15:40|15808.32|15688.32|15811.45|15691.45|15811.65|15691.65|15808.32|15688.32|10
1623222950000|2021-06-09 07:15:50|15812.23|15692.23|15813.6|15693.6|15814.05|15694.05|15811.85|15691.85|9
1623222960000|2021-06-09 07:16:00|15814.34|15694.34|15825.42|15705.42|15825.42|15705.42|15814.34|15694.34|10
1623222970000|2021-06-09 07:16:10|15825.58|15705.58|15830.95|15710.95|15830.95|15710.95|15825.58|15705.58|10
1623222980000|2021-06-09 07:16:20|15833.15|15713.15|15834.69|15714.69|15835.17|15715.17|15832.8|15712.8|10
1623222990000|2021-06-09 07:16:30|15834.94|15714.94|15838.37|15718.37|15838.37|15718.37|15834.94|15714.94|10
1623223000000|2021-06-09 07:16:40|15838.93|15718.93|15834.29|15714.29|15838.93|15718.93|15834.29|15714.29|10
1623223010000|2021-06-09 07:16:50|15833.81|15713.81|15833.16|15713.16|15834.56|15714.56|15833.16|15713.16|9
1623223020000|2021-06-09 07:17:00|15833.07|15713.07|15824.19|15704.19|15833.07|15713.07|15823.64|15703.64|10
1623223030000|2021-06-09 07:17:10|15823.58|15703.58|15814.73|15694.73|15823.58|15703.58|15814.73|15694.73|10
1623223040000|2021-06-09 07:17:20|15814.64|15694.64|15814.53|15694.53|15814.64|15694.64|15812.6|15692.6|10
1623223050000|2021-06-09 07:17:30|15813.87|15693.87|15816.97|15696.97|15816.97|15696.97|15813.38|15693.38|9
1623223060000|2021-06-09 07:17:40|15816.49|15696.49|15818.03|15698.03|15818.03|15698.03|15816.49|15696.49|10
1623223070000|2021-06-09 07:17:50|15817.71|15697.71|15817.08|15697.08|15817.71|15697.71|15816.15|15696.15|10
1623223080000|2021-06-09 07:18:00|15817.64|15697.64|15813.58|15693.58|15817.64|15697.64|15813.58|15693.58|10
1623223090000|2021-06-09 07:18:10|15813.01|15693.01|15808.21|15688.21|15813.53|15693.53|15808.21|15688.21|10
1623223100000|2021-06-09 07:18:20|15808.67|15688.67|15806.95|15686.95|15808.67|15688.67|15806.42|15686.42|10
1623223110000|2021-06-09 07:18:30|15807.17|15687.17|15808.87|15688.87|15808.87|15688.87|15807.09|15687.09|10
1623223120000|2021-06-09 07:18:40|15808.83|15688.83|15806.68|15686.68|15810.75|15690.75|15806.68|15686.68|10
1623223130000|2021-06-09 07:18:50|15806.35|15686.35|15809.6|15689.6|15809.6|15689.6|15806.35|15686.35|10
1623223140000|2021-06-09 07:19:00|15809.68|15689.68|15809.03|15689.03|15810.46|15690.46|15808.9|15688.9|10
1623223150000|2021-06-09 07:19:10|15810.05|15690.05|15810.04|15690.04|15812.97|15692.97|15809.97|15689.97|10
1623223160000|2021-06-09 07:19:20|15810.02|15690.02|15805.91|15685.91|15810.12|15690.12|15805.91|15685.91|10
1623223170000|2021-06-09 07:19:30|15805.81|15685.81|15799.74|15679.74|15806.42|15686.42|15799.74|15679.74|10
1623223180000|2021-06-09 07:19:40|15799.13|15679.13|15795.66|15675.66|15799.13|15679.13|15795.19|15675.19|10
1623223190000|2021-06-09 07:19:50|15795.63|15675.63|15791.87|15671.87|15795.63|15675.63|15791.87|15671.87|10
1623223200000|2021-06-09 07:20:00|15790.79|15670.79|15784.92|15664.92|15790.79|15670.79|15784.44|15664.44|10
1623223210000|2021-06-09 07:20:10|15785.07|15665.07|15783.77|15663.77|15785.07|15665.07|15782.43|15662.43|10
1623223220000|2021-06-09 07:20:20|15783.75|15663.75|15780.01|15660.01|15785.46|15665.46|15780.01|15660.01|10
1623223230000|2021-06-09 07:20:30|15779.89|15659.89|15782.5|15662.5|15782.63|15662.63|15779.89|15659.89|10
1623223240000|2021-06-09 07:20:40|15782.58|15662.58|15783.94|15663.94|15784.01|15664.01|15782.58|15662.58|10
1623223250000|2021-06-09 07:20:50|15783.42|15663.42|15784.22|15664.22|15784.3|15664.3|15782.29|15662.29|10
1623223260000|2021-06-09 07:21:00|15784.85|15664.85|15785.7|15665.7|15786.98|15666.98|15784.18|15664.18|10
1623223270000|2021-06-09 07:21:10|15785.69|15665.69|15785.26|15665.26|15785.97|15665.97|15785.22|15665.22|9
1623223280000|2021-06-09 07:21:20|15784.82|15664.82|15777.8|15657.8|15784.82|15664.82|15777.8|15657.8|10
1623223290000|2021-06-09 07:21:30|15775.91|15655.91|15774.21|15654.21|15775.91|15655.91|15772.29|15652.29|9
1623223300000|2021-06-09 07:21:40|15773.54|15653.54|15772.13|15652.13|15774.77|15654.77|15772.13|15652.13|10
1623223310000|2021-06-09 07:21:50|15772.17|15652.17|15767.04|15647.04|15772.17|15652.17|15767.04|15647.04|10
1623223320000|2021-06-09 07:22:00|15766.75|15646.75|15765.61|15645.61|15766.75|15646.75|15764.87|15644.87|10
1623223330000|2021-06-09 07:22:10|15765.12|15645.12|15763.94|15643.94|15765.42|15645.42|15761.99|15641.99|10
1623223340000|2021-06-09 07:22:20|15764.12|15644.12|15767.41|15647.41|15767.42|15647.42|15764.12|15644.12|10
1623223350000|2021-06-09 07:22:30|15767.53|15647.53|15765.72|15645.72|15767.53|15647.53|15765.4|15645.4|10
1623223360000|2021-06-09 07:22:40|15765.4|15645.4|15759.97|15639.97|15765.4|15645.4|15759.97|15639.97|10
1623223370000|2021-06-09 07:22:50|15759.29|15639.29|15756|15636|15759.29|15639.29|15756|15636|10
1623223380000|2021-06-09 07:23:00|15755.95|15635.95|15746.12|15626.12|15755.95|15635.95|15746.12|15626.12|10
1623223390000|2021-06-09 07:23:10|15745.91|15625.91|15739.52|15619.52|15745.91|15625.91|15739.52|15619.52|10
1623223400000|2021-06-09 07:23:20|15738.49|15618.49|15732.14|15612.14|15738.63|15618.63|15732.14|15612.14|9
1623223410000|2021-06-09 07:23:30|15731.82|15611.82|15721.89|15601.89|15731.82|15611.82|15721.89|15601.89|10
1623223420000|2021-06-09 07:23:40|15722.52|15602.52|15721.92|15601.92|15723.85|15603.85|15721.78|15601.78|10
1623223430000|2021-06-09 07:23:50|15720.77|15600.77|15722.78|15602.78|15722.78|15602.78|15719.9|15599.9|10
1623223440000|2021-06-09 07:24:00|15723.34|15603.34|15728.6|15608.6|15728.6|15608.6|15723.15|15603.15|10
1623223450000|2021-06-09 07:24:10|15728.97|15608.97|15733.6|15613.6|15733.6|15613.6|15728.91|15608.91|10
1623223460000|2021-06-09 07:24:20|15733.51|15613.51|15732.96|15612.96|15733.51|15613.51|15732.19|15612.19|10
1623223470000|2021-06-09 07:24:30|15733.32|15613.32|15733.96|15613.96|15735.14|15615.14|15733.32|15613.32|10
1623223480000|2021-06-09 07:24:40|15733.59|15613.59|15730.49|15610.49|15733.59|15613.59|15730.49|15610.49|9
1623223490000|2021-06-09 07:24:50|15731.14|15611.14|15731.29|15611.29|15731.29|15611.29|15730.39|15610.39|10
1623223500000|2021-06-09 07:25:00|15731.38|15611.38|15732.52|15612.52|15732.73|15612.73|15731.38|15611.38|10
1623223510000|2021-06-09 07:25:10|15732.17|15612.17|15730.91|15610.91|15732.24|15612.24|15729.98|15609.98|10
1623223520000|2021-06-09 07:25:20|15731.48|15611.48|15729.81|15609.81|15731.54|15611.54|15729.81|15609.81|10
1623223530000|2021-06-09 07:25:30|15729.41|15609.41|15726.68|15606.68|15729.79|15609.79|15725.99|15605.99|10
1623223540000|2021-06-09 07:25:40|15726.78|15606.78|15727.56|15607.56|15727.82|15607.82|15726.78|15606.78|10
1623223550000|2021-06-09 07:25:50|15727.57|15607.57|15727.77|15607.77|15729.09|15609.09|15727.57|15607.57|10
1623223560000|2021-06-09 07:26:00|15729.11|15609.11|15732.54|15612.54|15732.54|15612.54|15729.02|15609.02|10
1623223570000|2021-06-09 07:26:10|15732.56|15612.56|15735.63|15615.63|15735.63|15615.63|15732.56|15612.56|10
1623223580000|2021-06-09 07:26:20|15736.97|15616.97|15737.37|15617.37|15737.78|15617.78|15736.35|15616.35|10
1623223590000|2021-06-09 07:26:30|15737.44|15617.44|15735.24|15615.24|15737.44|15617.44|15734.27|15614.27|10
1623223600000|2021-06-09 07:26:40|15733.87|15613.87|15730.55|15610.55|15733.87|15613.87|15730.55|15610.55|10
1623223610000|2021-06-09 07:26:50|15729.99|15609.99|15727.02|15607.02|15729.99|15609.99|15726.92|15606.92|10
1623223620000|2021-06-09 07:27:00|15727.15|15607.15|15725.54|15605.54|15727.8|15607.8|15725.54|15605.54|10
1623223630000|2021-06-09 07:27:10|15726.29|15606.29|15727.72|15607.72|15727.88|15607.88|15726.29|15606.29|10
1623223640000|2021-06-09 07:27:20|15728.34|15608.34|15730.45|15610.45|15730.64|15610.64|15728.34|15608.34|9
1623223650000|2021-06-09 07:27:30|15730.94|15610.94|15732.04|15612.04|15733.48|15613.48|15730.94|15610.94|9
1623223660000|2021-06-09 07:27:40|15732.96|15612.96|15735|15615|15735.25|15615.25|15732.96|15612.96|10
1623223670000|2021-06-09 07:27:50|15735.4|15615.4|15735.74|15615.74|15736.89|15616.89|15735.39|15615.39|9
1623223680000|2021-06-09 07:28:00|15739.2|15619.2|15722.81|15602.81|15739.2|15619.2|15722.81|15602.81|10
1623223690000|2021-06-09 07:28:10|15722.93|15602.93|15719.11|15599.11|15722.93|15602.93|15719.11|15599.11|10
1623223700000|2021-06-09 07:28:20|15718.96|15598.96|15718.42|15598.42|15719.32|15599.32|15718.23|15598.23|10
1623223710000|2021-06-09 07:28:30|15718.58|15598.58|15717.31|15597.31|15718.58|15598.58|15717.19|15597.19|10
1623223720000|2021-06-09 07:28:40|15718.25|15598.25|15716.82|15596.82|15718.43|15598.43|15716.82|15596.82|10
1623223730000|2021-06-09 07:28:50|15716.58|15596.58|15717.06|15597.06|15717.46|15597.46|15716.41|15596.41|10
1623223740000|2021-06-09 07:29:00|15716.62|15596.62|15711.11|15591.11|15716.62|15596.62|15711.11|15591.11|10
1623223750000|2021-06-09 07:29:10|15710.55|15590.55|15714.07|15594.07|15714.07|15594.07|15710.55|15590.55|10
1623223760000|2021-06-09 07:29:20|15714.45|15594.45|15715.97|15595.97|15716.24|15596.24|15714.45|15594.45|9
1623223770000|2021-06-09 07:29:30|15716.47|15596.47|15718.82|15598.82|15718.88|15598.88|15716.47|15596.47|9
1623223780000|2021-06-09 07:29:40|15718.81|15598.81|15720.85|15600.85|15720.96|15600.96|15718.81|15598.81|10
1623223790000|2021-06-09 07:29:50|15721.15|15601.15|15721.08|15601.08|15721.25|15601.25|15720.8|15600.8|10
1623223800000|2021-06-09 07:30:00|15720.79|15600.79|15721.15|15601.15|15722.25|15602.25|15720.71|15600.71|10
1623223810000|2021-06-09 07:30:10|15721.05|15601.05|15723.53|15603.53|15724.79|15604.79|15721.05|15601.05|10
1623223820000|2021-06-09 07:30:20|15723.25|15603.25|15717.92|15597.92|15723.25|15603.25|15717.92|15597.92|10
1623223830000|2021-06-09 07:30:30|15717.61|15597.61|15715.65|15595.65|15717.61|15597.61|15715.65|15595.65|9
1623223840000|2021-06-09 07:30:40|15715.64|15595.64|15716.09|15596.09|15716.57|15596.57|15715.26|15595.26|10
1623223850000|2021-06-09 07:30:50|15716.68|15596.68|15719.22|15599.22|15719.22|15599.22|15716.68|15596.68|10
1623223860000|2021-06-09 07:31:00|15719.6|15599.6|15722.69|15602.69|15722.69|15602.69|15719.6|15599.6|10
1623223870000|2021-06-09 07:31:10|15722.59|15602.59|15723.57|15603.57|15723.57|15603.57|15722.02|15602.02|10
1623223880000|2021-06-09 07:31:20|15723.28|15603.28|15726.13|15606.13|15726.13|15606.13|15723.01|15603.01|10
1623223890000|2021-06-09 07:31:30|15727.12|15607.12|15729.49|15609.49|15730.86|15610.86|15727.12|15607.12|10
1623223900000|2021-06-09 07:31:40|15729.42|15609.42|15733.01|15613.01|15733.01|15613.01|15729.42|15609.42|9
1623223910000|2021-06-09 07:31:50|15734.95|15614.95|15739.84|15619.84|15739.84|15619.84|15734.36|15614.36|10
1623223920000|2021-06-09 07:32:00|15740.42|15620.42|15747.75|15627.75|15747.75|15627.75|15740.42|15620.42|9
1623223930000|2021-06-09 07:32:10|15748.68|15628.68|15756.69|15636.69|15756.69|15636.69|15748.68|15628.68|10
1623223940000|2021-06-09 07:32:20|15757.4|15637.4|15760.31|15640.31|15760.31|15640.31|15757.4|15637.4|10
1623223950000|2021-06-09 07:32:30|15760.16|15640.16|15760.54|15640.54|15761.4|15641.4|15759.66|15639.66|10
1623223960000|2021-06-09 07:32:40|15760.55|15640.55|15758.46|15638.46|15760.55|15640.55|15758.46|15638.46|10
1623223970000|2021-06-09 07:32:50|15758.36|15638.36|15757.06|15637.06|15758.36|15638.36|15756.49|15636.49|10
1623223980000|2021-06-09 07:33:00|15757.26|15637.26|15756.58|15636.58|15757.56|15637.56|15755.44|15635.44|10
1623223990000|2021-06-09 07:33:10|15757.88|15637.88|15754.72|15634.72|15757.88|15637.88|15754.72|15634.72|10
1623224000000|2021-06-09 07:33:20|15753.88|15633.88|15754.08|15634.08|15754.08|15634.08|15751.5|15631.5|10
1623224010000|2021-06-09 07:33:30|15754.16|15634.16|15753.63|15633.63|15754.47|15634.47|15753.63|15633.63|10
1623224020000|2021-06-09 07:33:40|15753.75|15633.75|15754.42|15634.42|15754.65|15634.65|15753.49|15633.49|10
1623224030000|2021-06-09 07:33:50|15754.06|15634.06|15751.76|15631.76|15754.06|15634.06|15751.76|15631.76|10
1623224040000|2021-06-09 07:34:00|15751.71|15631.71|15751.77|15631.77|15751.77|15631.77|15750.75|15630.75|10
1623224050000|2021-06-09 07:34:10|15752.24|15632.24|15752.56|15632.56|15752.81|15632.81|15752.04|15632.04|9
1623224060000|2021-06-09 07:34:20|15753.3|15633.3|15752.43|15632.43|15753.33|15633.33|15752.43|15632.43|10
1623224070000|2021-06-09 07:34:30|15752.63|15632.63|15752.92|15632.92|15752.92|15632.92|15752.49|15632.49|9
1623224080000|2021-06-09 07:34:40|15753.2|15633.2|15754.99|15634.99|15754.99|15634.99|15753.19|15633.19|10
1623224090000|2021-06-09 07:34:50|15754.95|15634.95|15755.79|15635.79|15756.4|15636.4|15754.95|15634.95|10
1623224100000|2021-06-09 07:35:00|15757.56|15637.56|15759.26|15639.26|15759.3|15639.3|15755.84|15635.84|10
1623224110000|2021-06-09 07:35:10|15759.74|15639.74|15761.4|15641.4|15762.16|15642.16|15759.74|15639.74|9
1623224120000|2021-06-09 07:35:20|15760.95|15640.95|15759.71|15639.71|15761.29|15641.29|15759.48|15639.48|10
1623224130000|2021-06-09 07:35:30|15760.15|15640.15|15759.75|15639.75|15760.15|15640.15|15759.42|15639.42|9
1623224140000|2021-06-09 07:35:40|15759.54|15639.54|15761.59|15641.59|15762.65|15642.65|15759.4|15639.4|10
1623224150000|2021-06-09 07:35:50|15762.86|15642.86|15767.05|15647.05|15767.05|15647.05|15762.86|15642.86|10
1623224160000|2021-06-09 07:36:00|15767.23|15647.23|15763.5|15643.5|15767.23|15647.23|15763.34|15643.34|9
1623224170000|2021-06-09 07:36:10|15763.59|15643.59|15766.18|15646.18|15766.18|15646.18|15763.59|15643.59|9
1623224180000|2021-06-09 07:36:20|15766.4|15646.4|15770.41|15650.41|15770.41|15650.41|15766.4|15646.4|10
1623224190000|2021-06-09 07:36:30|15771.48|15651.48|15771.49|15651.49|15772.58|15652.58|15771.48|15651.48|9
1623224200000|2021-06-09 07:36:40|15771.4|15651.4|15771.17|15651.17|15771.4|15651.4|15770.6|15650.6|10
1623224210000|2021-06-09 07:36:50|15771.38|15651.38|15770.56|15650.56|15771.38|15651.38|15770.04|15650.04|10
1623224220000|2021-06-09 07:37:00|15770.29|15650.29|15776.61|15656.61|15776.65|15656.65|15769.84|15649.84|10
1623224230000|2021-06-09 07:37:10|15777.72|15657.72|15778.58|15658.58|15778.58|15658.58|15777.01|15657.01|9
1623224240000|2021-06-09 07:37:20|15778.76|15658.76|15780.49|15660.49|15780.49|15660.49|15778.4|15658.4|10
1623224250000|2021-06-09 07:37:30|15781.22|15661.22|15779.24|15659.24|15781.39|15661.39|15779.24|15659.24|10
1623224260000|2021-06-09 07:37:40|15779.05|15659.05|15780.84|15660.84|15780.91|15660.91|15778.95|15658.95|10
1623224270000|2021-06-09 07:37:50|15780.86|15660.86|15780.78|15660.78|15781.05|15661.05|15780.78|15660.78|10
1623224280000|2021-06-09 07:38:00|15781.28|15661.28|15780.57|15660.57|15781.76|15661.76|15780.57|15660.57|10
1623224290000|2021-06-09 07:38:10|15780.51|15660.51|15780.31|15660.31|15781.03|15661.03|15780|15660|10
1623224300000|2021-06-09 07:38:20|15780.13|15660.13|15773.26|15653.26|15780.13|15660.13|15773.26|15653.26|10
1623224310000|2021-06-09 07:38:30|15772.93|15652.93|15771.66|15651.66|15772.93|15652.93|15771.39|15651.39|10
1623224320000|2021-06-09 07:38:40|15771.89|15651.89|15770.93|15650.93|15772.46|15652.46|15770.93|15650.93|10
1623224330000|2021-06-09 07:38:50|15770.45|15650.45|15766.95|15646.95|15770.45|15650.45|15766.95|15646.95|10
1623224340000|2021-06-09 07:39:00|15763.95|15643.95|15762.52|15642.52|15763.95|15643.95|15762.4|15642.4|10
1623224350000|2021-06-09 07:39:10|15762.31|15642.31|15761.19|15641.19|15763.02|15643.02|15761.19|15641.19|10
1623224360000|2021-06-09 07:39:20|15761.17|15641.17|15757.74|15637.74|15761.17|15641.17|15757.74|15637.74|10
1623224370000|2021-06-09 07:39:30|15757.49|15637.49|15756.33|15636.33|15757.49|15637.49|15756.33|15636.33|9
1623224380000|2021-06-09 07:39:40|15755.67|15635.67|15752.91|15632.91|15755.67|15635.67|15752.91|15632.91|10
1623224390000|2021-06-09 07:39:50|15752.62|15632.62|15753.16|15633.16|15753.16|15633.16|15752.4|15632.4|9
1623224400000|2021-06-09 07:40:00|15753.18|15633.18|15754.38|15634.38|15754.76|15634.76|15752.91|15632.91|10
1623224410000|2021-06-09 07:40:10|15754.4|15634.4|15756.62|15636.62|15756.62|15636.62|15754.34|15634.34|10
1623224420000|2021-06-09 07:40:20|15756.98|15636.98|15761.3|15641.3|15761.3|15641.3|15756.89|15636.89|10
1623224430000|2021-06-09 07:40:30|15762.23|15642.23|15767.88|15647.88|15767.88|15647.88|15762.23|15642.23|10
1623224440000|2021-06-09 07:40:40|15768.08|15648.08|15767.89|15647.89|15768.88|15648.88|15767.89|15647.89|10
1623224450000|2021-06-09 07:40:50|15768.38|15648.38|15770.62|15650.62|15770.62|15650.62|15768.38|15648.38|9
1623224460000|2021-06-09 07:41:00|15770.59|15650.59|15773.08|15653.08|15773.08|15653.08|15770.59|15650.59|10
1623224470000|2021-06-09 07:41:10|15773.04|15653.04|15771.86|15651.86|15773.3|15653.3|15771.77|15651.77|10
1623224480000|2021-06-09 07:41:20|15771.87|15651.87|15773.78|15653.78|15773.86|15653.86|15771.87|15651.87|10
1623224490000|2021-06-09 07:41:30|15773.9|15653.9|15771.16|15651.16|15774.42|15654.42|15771.16|15651.16|10
1623224500000|2021-06-09 07:41:40|15770.9|15650.9|15771.19|15651.19|15771.56|15651.56|15770.9|15650.9|9
1623224510000|2021-06-09 07:41:50|15771.33|15651.33|15770.56|15650.56|15771.43|15651.43|15770.56|15650.56|8
1623224520000|2021-06-09 07:42:00|15771.09|15651.09|15772.77|15652.77|15772.77|15652.77|15770.14|15650.14|10
1623224530000|2021-06-09 07:42:10|15773.03|15653.03|15775.5|15655.5|15775.5|15655.5|15772.32|15652.32|10
1623224540000|2021-06-09 07:42:20|15777.89|15657.89|15780.53|15660.53|15780.61|15660.61|15777.89|15657.89|10
1623224550000|2021-06-09 07:42:30|15781.59|15661.59|15784.24|15664.24|15784.24|15664.24|15781.59|15661.59|10
1623224560000|2021-06-09 07:42:40|15784.85|15664.85|15784.25|15664.25|15785.48|15665.48|15784.25|15664.25|10
1623224570000|2021-06-09 07:42:50|15784.16|15664.16|15786.16|15666.16|15786.16|15666.16|15784.15|15664.15|10
1623224580000|2021-06-09 07:43:00|15786.2|15666.2|15788.64|15668.64|15789.33|15669.33|15786.14|15666.14|10
1623224590000|2021-06-09 07:43:10|15788.88|15668.88|15789.3|15669.3|15789.99|15669.99|15788.88|15668.88|10
1623224600000|2021-06-09 07:43:20|15789.6|15669.6|15789.97|15669.97|15790.07|15670.07|15789.57|15669.57|10
1623224610000|2021-06-09 07:43:30|15790.22|15670.22|15792.44|15672.44|15792.54|15672.54|15790.07|15670.07|9
1623224620000|2021-06-09 07:43:40|15792.97|15672.97|15794.64|15674.64|15794.64|15674.64|15792.97|15672.97|10
1623224630000|2021-06-09 07:43:50|15794.56|15674.56|15796.51|15676.51|15796.51|15676.51|15794.56|15674.56|10
1623224640000|2021-06-09 07:44:00|15797.18|15677.18|15799.65|15679.65|15800.78|15680.78|15797.18|15677.18|10
1623224650000|2021-06-09 07:44:10|15799.12|15679.12|15798.83|15678.83|15799.18|15679.18|15798.6|15678.6|10
1623224660000|2021-06-09 07:44:20|15798.16|15678.16|15797.77|15677.77|15798.16|15678.16|15797.5|15677.5|10
1623224670000|2021-06-09 07:44:30|15798.21|15678.21|15797.93|15677.93|15798.56|15678.56|15797.5|15677.5|9
1623224680000|2021-06-09 07:44:40|15798.3|15678.3|15799.9|15679.9|15799.9|15679.9|15798.3|15678.3|10
1623224690000|2021-06-09 07:44:50|15799.86|15679.86|15797.85|15677.85|15800.04|15680.04|15797.58|15677.58|10
1623224700000|2021-06-09 07:45:00|15797.62|15677.62|15794.21|15674.21|15797.62|15677.62|15793.9|15673.9|8
1623224710000|2021-06-09 07:45:10|15793.9|15673.9|15790.53|15670.53|15793.9|15673.9|15790.53|15670.53|10
1623224720000|2021-06-09 07:45:20|15791.24|15671.24|15788.65|15668.65|15791.25|15671.25|15788.65|15668.65|9
1623224730000|2021-06-09 07:45:30|15788.62|15668.62|15788.6|15668.6|15789.98|15669.98|15788.21|15668.21|10
1623224740000|2021-06-09 07:45:40|15788.54|15668.54|15787.97|15667.97|15788.67|15668.67|15787.78|15667.78|10
1623224750000|2021-06-09 07:45:50|15786.7|15666.7|15784.04|15664.04|15786.7|15666.7|15783.48|15663.48|10
1623224760000|2021-06-09 07:46:00|15784.17|15664.17|15785.07|15665.07|15786.29|15666.29|15784.17|15664.17|10
1623224770000|2021-06-09 07:46:10|15784.58|15664.58|15784.29|15664.29|15784.58|15664.58|15782.93|15662.93|10
1623224780000|2021-06-09 07:46:20|15784.32|15664.32|15787.09|15667.09|15787.09|15667.09|15784.27|15664.27|10
1623224790000|2021-06-09 07:46:30|15787.4|15667.4|15791.3|15671.3|15791.3|15671.3|15787.4|15667.4|10
1623224800000|2021-06-09 07:46:40|15792.17|15672.17|15795.83|15675.83|15795.83|15675.83|15791.96|15671.96|10
1623224810000|2021-06-09 07:46:50|15795.82|15675.82|15797.53|15677.53|15798.13|15678.13|15795.5|15675.5|10
1623224820000|2021-06-09 07:47:00|15797.15|15677.15|15795.21|15675.21|15797.54|15677.54|15795.21|15675.21|10
1623224830000|2021-06-09 07:47:10|15794.57|15674.57|15792.43|15672.43|15794.57|15674.57|15792.23|15672.23|10
1623224840000|2021-06-09 07:47:20|15792.36|15672.36|15789.55|15669.55|15792.37|15672.37|15789.55|15669.55|10
1623224850000|2021-06-09 07:47:30|15789.15|15669.15|15787.96|15667.96|15789.21|15669.21|15787.82|15667.82|10
1623224860000|2021-06-09 07:47:40|15787.71|15667.71|15787.6|15667.6|15787.71|15667.71|15786.98|15666.98|10
1623224870000|2021-06-09 07:47:50|15787.08|15667.08|15785.7|15665.7|15787.08|15667.08|15785.7|15665.7|10
1623224880000|2021-06-09 07:48:00|15785.99|15665.99|15785.15|15665.15|15785.99|15665.99|15785.13|15665.13|10
1623224890000|2021-06-09 07:48:10|15785.64|15665.64|15786.07|15666.07|15788.64|15668.64|15785.64|15665.64|10
1623224900000|2021-06-09 07:48:20|15787.87|15667.87|15789.28|15669.28|15790.48|15670.48|15787.87|15667.87|10
1623224910000|2021-06-09 07:48:30|15790.04|15670.04|15785.31|15665.31|15790.04|15670.04|15784.64|15664.64|10
1623224920000|2021-06-09 07:48:40|15786.48|15666.48|15782.58|15662.58|15786.48|15666.48|15782.58|15662.58|10
1623224930000|2021-06-09 07:48:50|15784.3|15664.3|15784.28|15664.28|15784.53|15664.53|15782.61|15662.61|10
1623224940000|2021-06-09 07:49:00|15785.3|15665.3|15787.45|15667.45|15787.74|15667.74|15784.29|15664.29|10
1623224950000|2021-06-09 07:49:10|15787.8|15667.8|15788.43|15668.43|15789.38|15669.38|15787.13|15667.13|10
1623224960000|2021-06-09 07:49:20|15790.74|15670.74|15789.79|15669.79|15790.74|15670.74|15788.93|15668.93|10
1623224970000|2021-06-09 07:49:30|15789.98|15669.98|15788.05|15668.05|15791.81|15671.81|15788.05|15668.05|10
1623224980000|2021-06-09 07:49:40|15786.98|15666.98|15785.4|15665.4|15786.98|15666.98|15785.4|15665.4|10
1623224990000|2021-06-09 07:49:50|15785.14|15665.14|15786.19|15666.19|15787|15667|15785.14|15665.14|10
1623225000000|2021-06-09 07:50:00|15785.8|15665.8|15785.55|15665.55|15786.98|15666.98|15785.3|15665.3|10
1623225010000|2021-06-09 07:50:10|15785.67|15665.67|15781.81|15661.81|15786.56|15666.56|15781.81|15661.81|10
1623225020000|2021-06-09 07:50:20|15780.83|15660.83|15776.85|15656.85|15780.83|15660.83|15776.36|15656.36|10
1623225030000|2021-06-09 07:50:30|15775.46|15655.46|15772.13|15652.13|15775.46|15655.46|15771.89|15651.89|10
1623225040000|2021-06-09 07:50:40|15771.74|15651.74|15771.27|15651.27|15772.36|15652.36|15771.27|15651.27|10
1623225050000|2021-06-09 07:50:50|15771.52|15651.52|15766.84|15646.84|15771.52|15651.52|15766.84|15646.84|10
1623225060000|2021-06-09 07:51:00|15766.74|15646.74|15764.03|15644.03|15766.74|15646.74|15763.66|15643.66|10
1623225070000|2021-06-09 07:51:10|15764.68|15644.68|15769.25|15649.25|15769.25|15649.25|15764.22|15644.22|10
1623225080000|2021-06-09 07:51:20|15769.48|15649.48|15771.65|15651.65|15772.98|15652.98|15769.48|15649.48|10
1623225090000|2021-06-09 07:51:30|15770.26|15650.26|15770.79|15650.79|15771.73|15651.73|15768.75|15648.75|10
1623225100000|2021-06-09 07:51:40|15771.08|15651.08|15769.73|15649.73|15772.14|15652.14|15769.73|15649.73|10
1623225110000|2021-06-09 07:51:50|15769.7|15649.7|15769.9|15649.9|15770.06|15650.06|15769.04|15649.04|10
1623225120000|2021-06-09 07:52:00|15769.88|15649.88|15773.23|15653.23|15773.71|15653.71|15769.75|15649.75|10
1623225130000|2021-06-09 07:52:10|15773.53|15653.53|15773.54|15653.54|15774.14|15654.14|15773.42|15653.42|9
1623225140000|2021-06-09 07:52:20|15773.19|15653.19|15770.22|15650.22|15773.19|15653.19|15770.2|15650.2|10
1623225150000|2021-06-09 07:52:30|15768.97|15648.97|15766.55|15646.55|15768.97|15648.97|15766.55|15646.55|10
1623225160000|2021-06-09 07:52:40|15766.65|15646.65|15767.69|15647.69|15767.69|15647.69|15766.65|15646.65|10
1623225170000|2021-06-09 07:52:50|15767.76|15647.76|15769.97|15649.97|15769.97|15649.97|15767.76|15647.76|10
1623225180000|2021-06-09 07:53:00|15770.27|15650.27|15771.62|15651.62|15771.62|15651.62|15770.23|15650.23|10
1623225190000|2021-06-09 07:53:10|15771.31|15651.31|15771.57|15651.57|15772.28|15652.28|15771.08|15651.08|10
1623225200000|2021-06-09 07:53:20|15772.72|15652.72|15774.17|15654.17|15774.27|15654.27|15772.69|15652.69|10
1623225210000|2021-06-09 07:53:30|15771.67|15651.67|15766.15|15646.15|15771.85|15651.85|15766.15|15646.15|10
1623225220000|2021-06-09 07:53:40|15766.21|15646.21|15762.22|15642.22|15766.21|15646.21|15762.22|15642.22|10
1623225230000|2021-06-09 07:53:50|15761.06|15641.06|15754.52|15634.52|15761.06|15641.06|15754.52|15634.52|10
1623225240000|2021-06-09 07:54:00|15753.97|15633.97|15745.16|15625.16|15753.97|15633.97|15745.16|15625.16|10
1623225250000|2021-06-09 07:54:10|15744.35|15624.35|15740.91|15620.91|15744.35|15624.35|15740.85|15620.85|10
1623225260000|2021-06-09 07:54:20|15740.26|15620.26|15739.75|15619.75|15740.43|15620.43|15739.75|15619.75|10
1623225270000|2021-06-09 07:54:30|15739.6|15619.6|15737.22|15617.22|15739.6|15619.6|15737.22|15617.22|10
1623225280000|2021-06-09 07:54:40|15736.93|15616.93|15729.98|15609.98|15736.93|15616.93|15729.98|15609.98|10
1623225290000|2021-06-09 07:54:50|15729.7|15609.7|15719.15|15599.15|15729.76|15609.76|15719.15|15599.15|10
1623225300000|2021-06-09 07:55:00|15717.12|15597.12|15702.8|15582.8|15717.12|15597.12|15702.66|15582.66|10
1623225310000|2021-06-09 07:55:10|15702.62|15582.62|15700.63|15580.63|15702.95|15582.95|15700.63|15580.63|9
1623225320000|2021-06-09 07:55:20|15699.87|15579.87|15687.52|15567.52|15699.87|15579.87|15687.52|15567.52|10
1623225330000|2021-06-09 07:55:30|15687.41|15567.41|15682.09|15562.09|15687.41|15567.41|15681.44|15561.44|10
1623225340000|2021-06-09 07:55:40|15681.68|15561.68|15677.84|15557.84|15681.68|15561.68|15677.84|15557.84|10
1623225350000|2021-06-09 07:55:50|15678.17|15558.17|15675.96|15555.96|15678.17|15558.17|15675.48|15555.48|10
1623225360000|2021-06-09 07:56:00|15676.17|15556.17|15679.93|15559.93|15679.93|15559.93|15676.17|15556.17|10
1623225370000|2021-06-09 07:56:10|15679.96|15559.96|15682.65|15562.65|15682.65|15562.65|15678.88|15558.88|10
1623225380000|2021-06-09 07:56:20|15683.04|15563.04|15683.34|15563.34|15683.34|15563.34|15682.01|15562.01|10
1623225390000|2021-06-09 07:56:30|15683.35|15563.35|15685.88|15565.88|15685.88|15565.88|15683.35|15563.35|10
1623225400000|2021-06-09 07:56:40|15685.51|15565.51|15682.97|15562.97|15685.56|15565.56|15682.97|15562.97|9
1623225410000|2021-06-09 07:56:50|15683.08|15563.08|15682.76|15562.76|15683.83|15563.83|15682.3|15562.3|9
1623225420000|2021-06-09 07:57:00|15682.92|15562.92|15684.31|15564.31|15684.54|15564.54|15682.92|15562.92|10
1623225430000|2021-06-09 07:57:10|15685.45|15565.45|15687.76|15567.76|15688.28|15568.28|15685.42|15565.42|10
1623225440000|2021-06-09 07:57:20|15687.35|15567.35|15687.39|15567.39|15688.1|15568.1|15687.13|15567.13|10
1623225450000|2021-06-09 07:57:30|15687.6|15567.6|15690.47|15570.47|15690.47|15570.47|15687.6|15567.6|10
1623225460000|2021-06-09 07:57:40|15690.7|15570.7|15689.03|15569.03|15691.14|15571.14|15689.03|15569.03|10
1623225470000|2021-06-09 07:57:50|15688.47|15568.47|15687.25|15567.25|15688.47|15568.47|15687.25|15567.25|10
1623225480000|2021-06-09 07:58:00|15687.29|15567.29|15687.67|15567.67|15687.88|15567.88|15686.1|15566.1|10
1623225490000|2021-06-09 07:58:10|15686.89|15566.89|15685.24|15565.24|15686.89|15566.89|15684.64|15564.64|10
1623225500000|2021-06-09 07:58:20|15685.43|15565.43|15683|15563|15685.5|15565.5|15683|15563|10
1623225510000|2021-06-09 07:58:30|15682.5|15562.5|15681.08|15561.08|15682.5|15562.5|15680.78|15560.78|10
1623225520000|2021-06-09 07:58:40|15681.16|15561.16|15682.3|15562.3|15682.46|15562.46|15680.73|15560.73|10
1623225530000|2021-06-09 07:58:50|15682.39|15562.39|15687.77|15567.77|15687.77|15567.77|15682.39|15562.39|10
1623225540000|2021-06-09 07:59:00|15687.76|15567.76|15687.12|15567.12|15688.46|15568.46|15687.12|15567.12|10
1623225550000|2021-06-09 07:59:10|15686.94|15566.94|15676.92|15556.92|15686.94|15566.94|15676.92|15556.92|10
1623225560000|2021-06-09 07:59:20|15675.57|15555.57|15664.71|15544.71|15675.57|15555.57|15662.47|15542.47|10
1623225570000|2021-06-09 07:59:30|15664.56|15544.56|15657.03|15537.03|15664.56|15544.56|15657.03|15537.03|10
1623225580000|2021-06-09 07:59:40|15656.82|15536.82|15659.76|15539.76|15659.76|15539.76|15656.53|15536.53|10
1623225590000|2021-06-09 07:59:50|15660.02|15540.02|15656.67|15536.67|15660.85|15540.85|15656.67|15536.67|10
1623225600000|2021-06-09 08:00:00|15656.85|15536.85|15657.17|15537.17|15657.17|15537.17|15656.06|15536.06|9
1623225610000|2021-06-09 08:00:10|15656.86|15536.86|15655.65|15535.65|15657.4|15537.4|15655.65|15535.65|10
1623225620000|2021-06-09 08:00:20|15655.44|15535.44|15643.24|15523.24|15655.44|15535.44|15643.24|15523.24|10
1623225630000|2021-06-09 08:00:30|15641.42|15521.42|15633.84|15513.84|15641.73|15521.73|15633.84|15513.84|10
1623225640000|2021-06-09 08:00:40|15632.5|15512.5|15624.17|15504.17|15632.5|15512.5|15624.17|15504.17|10
1623225650000|2021-06-09 08:00:50|15623.11|15503.11|15615.35|15495.35|15623.11|15503.11|15615.35|15495.35|10
1623225660000|2021-06-09 08:01:00|15614.87|15494.87|15611.65|15491.65|15614.87|15494.87|15611.17|15491.17|9
1623225670000|2021-06-09 08:01:10|15612.15|15492.15|15613.84|15493.84|15614.04|15494.04|15612.15|15492.15|10
1623225680000|2021-06-09 08:01:20|15614.14|15494.14|15622.24|15502.24|15622.24|15502.24|15614.14|15494.14|10
1623225690000|2021-06-09 08:01:30|15621.78|15501.78|15620.57|15500.57|15621.93|15501.93|15620.57|15500.57|9
1623225700000|2021-06-09 08:01:40|15620.32|15500.32|15619.05|15499.05|15620.66|15500.66|15619.05|15499.05|10
1623225710000|2021-06-09 08:01:50|15618.57|15498.57|15617.05|15497.05|15619.06|15499.06|15617.05|15497.05|10
1623225720000|2021-06-09 08:02:00|15617.31|15497.31|15612.37|15492.37|15617.31|15497.31|15612.37|15492.37|10
1623225730000|2021-06-09 08:02:10|15612.52|15492.52|15602.84|15482.84|15612.52|15492.52|15600.38|15480.38|10
1623225740000|2021-06-09 08:02:20|15602.45|15482.45|15581.48|15461.48|15602.45|15482.45|15580.83|15460.83|10
1623225750000|2021-06-09 08:02:30|15578.52|15458.52|15573.34|15453.34|15578.52|15458.52|15572.99|15452.99|10
1623225760000|2021-06-09 08:02:40|15572.93|15452.93|15570.61|15450.61|15572.93|15452.93|15568.63|15448.63|10
1623225770000|2021-06-09 08:02:50|15570.77|15450.77|15560.41|15440.41|15570.77|15450.77|15560.41|15440.41|10
1623225780000|2021-06-09 08:03:00|15560.13|15440.13|15559.26|15439.26|15560.13|15440.13|15556.5|15436.5|10
1623225790000|2021-06-09 08:03:10|15560.13|15440.13|15561.93|15441.93|15562.32|15442.32|15560.13|15440.13|10
1623225800000|2021-06-09 08:03:20|15563.67|15443.67|15551.72|15431.72|15563.67|15443.67|15551.72|15431.72|10
1623225810000|2021-06-09 08:03:30|15546.76|15426.76|15530.49|15410.49|15546.76|15426.76|15530.49|15410.49|10
1623225820000|2021-06-09 08:03:40|15530.03|15410.03|15524.45|15404.45|15530.25|15410.25|15523.71|15403.71|10
1623225830000|2021-06-09 08:03:50|15524.96|15404.96|15520.8|15400.8|15524.96|15404.96|15520.63|15400.63|10
1623225840000|2021-06-09 08:04:00|15519.63|15399.63|15518|15398|15519.63|15399.63|15517.12|15397.12|10
1623225850000|2021-06-09 08:04:10|15519.25|15399.25|15516.01|15396.01|15519.25|15399.25|15516.01|15396.01|10
1623225860000|2021-06-09 08:04:20|15515.8|15395.8|15510.61|15390.61|15515.8|15395.8|15510.13|15390.13|10
1623225870000|2021-06-09 08:04:30|15510.52|15390.52|15505.99|15385.99|15510.52|15390.52|15505.27|15385.27|10
1623225880000|2021-06-09 08:04:40|15504.91|15384.91|15500.58|15380.58|15504.91|15384.91|15500.58|15380.58|10
1623225890000|2021-06-09 08:04:50|15500.86|15380.86|15502.29|15382.29|15503.54|15383.54|15500.86|15380.86|10
1623225900000|2021-06-09 08:05:00|15502.26|15382.26|15512.96|15392.96|15512.96|15392.96|15500.58|15380.58|10
1623225910000|2021-06-09 08:05:10|15513.72|15393.72|15519.05|15399.05|15519.05|15399.05|15513.72|15393.72|10
1623225920000|2021-06-09 08:05:20|15520.96|15400.96|15523.39|15403.39|15524.44|15404.44|15520.96|15400.96|10
1623225930000|2021-06-09 08:05:30|15523.5|15403.5|15516.51|15396.51|15523.5|15403.5|15516.33|15396.33|10
1623225940000|2021-06-09 08:05:40|15513.98|15393.98|15511.41|15391.41|15513.98|15393.98|15510.73|15390.73|10
1623225950000|2021-06-09 08:05:50|15511.8|15391.8|15511.06|15391.06|15512.16|15392.16|15511.06|15391.06|10
1623225960000|2021-06-09 08:06:00|15511.16|15391.16|15512.8|15392.8|15512.8|15392.8|15510.95|15390.95|10
1623225970000|2021-06-09 08:06:10|15512.89|15392.89|15520.21|15400.21|15520.21|15400.21|15512.89|15392.89|10
1623225980000|2021-06-09 08:06:20|15520.37|15400.37|15526.12|15406.12|15526.82|15406.82|15520.37|15400.37|10
1623225990000|2021-06-09 08:06:30|15526.62|15406.62|15525.71|15405.71|15527.29|15407.29|15525.71|15405.71|10
1623226000000|2021-06-09 08:06:40|15525.68|15405.68|15526.97|15406.97|15527.05|15407.05|15525.65|15405.65|10
1623226010000|2021-06-09 08:06:50|15526.21|15406.21|15527.79|15407.79|15527.79|15407.79|15526.09|15406.09|10
1623226020000|2021-06-09 08:07:00|15527.37|15407.37|15531.57|15411.57|15531.68|15411.68|15527.37|15407.37|10
1623226030000|2021-06-09 08:07:10|15531.96|15411.96|15536.99|15416.99|15536.99|15416.99|15531.96|15411.96|10
1623226040000|2021-06-09 08:07:20|15536.42|15416.42|15535.58|15415.58|15537.25|15417.25|15535.18|15415.18|10
1623226050000|2021-06-09 08:07:30|15537.07|15417.07|15544.1|15424.1|15544.13|15424.13|15536.5|15416.5|10
1623226060000|2021-06-09 08:07:40|15544.11|15424.11|15556.33|15436.33|15556.33|15436.33|15543.94|15423.94|10
1623226070000|2021-06-09 08:07:50|15556.71|15436.71|15561.31|15441.31|15561.38|15441.38|15556.71|15436.71|10
1623226080000|2021-06-09 08:08:00|15562.03|15442.03|15563.7|15443.7|15563.7|15443.7|15561.94|15441.94|10
1623226090000|2021-06-09 08:08:10|15564.19|15444.19|15561.14|15441.14|15564.19|15444.19|15561|15441|10
1623226100000|2021-06-09 08:08:20|15560.96|15440.96|15557.26|15437.26|15560.96|15440.96|15556.8|15436.8|10
1623226110000|2021-06-09 08:08:30|15556.93|15436.93|15559.29|15439.29|15559.29|15439.29|15556.93|15436.93|9
1623226120000|2021-06-09 08:08:40|15558.97|15438.97|15561.28|15441.28|15561.28|15441.28|15558.74|15438.74|10
1623226130000|2021-06-09 08:08:50|15560.87|15440.87|15557.55|15437.55|15562.07|15442.07|15557.51|15437.51|9
1623226140000|2021-06-09 08:09:00|15558.85|15438.85|15560.08|15440.08|15560.08|15440.08|15558.84|15438.84|10
1623226150000|2021-06-09 08:09:10|15559.57|15439.57|15562.75|15442.75|15562.77|15442.77|15559.57|15439.57|10
1623226160000|2021-06-09 08:09:20|15563.15|15443.15|15563.08|15443.08|15563.87|15443.87|15563.08|15443.08|10
1623226170000|2021-06-09 08:09:30|15563.36|15443.36|15560.41|15440.41|15563.58|15443.58|15560.41|15440.41|10
1623226180000|2021-06-09 08:09:40|15560.69|15440.69|15560.24|15440.24|15560.69|15440.69|15560.24|15440.24|10
1623226190000|2021-06-09 08:09:50|15561.08|15441.08|15563.18|15443.18|15563.28|15443.28|15561.08|15441.08|10
1623226200000|2021-06-09 08:10:00|15563.31|15443.31|15566.11|15446.11|15566.11|15446.11|15563.31|15443.31|10
1623226210000|2021-06-09 08:10:10|15566.14|15446.14|15578.4|15458.4|15578.4|15458.4|15566.14|15446.14|10
1623226220000|2021-06-09 08:10:20|15580.38|15460.38|15589.62|15469.62|15589.62|15469.62|15580.38|15460.38|10
1623226230000|2021-06-09 08:10:30|15590.31|15470.31|15593.7|15473.7|15594.51|15474.51|15590.31|15470.31|10
1623226240000|2021-06-09 08:10:40|15593.97|15473.97|15591.32|15471.32|15593.97|15473.97|15590.96|15470.96|10
1623226250000|2021-06-09 08:10:50|15591.67|15471.67|15589.8|15469.8|15591.78|15471.78|15588.7|15468.7|10
1623226260000|2021-06-09 08:11:00|15590.62|15470.62|15593.38|15473.38|15593.38|15473.38|15590.62|15470.62|9
1623226270000|2021-06-09 08:11:10|15593.67|15473.67|15600.32|15480.32|15601.08|15481.08|15593.67|15473.67|10
1623226280000|2021-06-09 08:11:20|15600.52|15480.52|15611.33|15491.33|15611.33|15491.33|15600.52|15480.52|10
1623226290000|2021-06-09 08:11:30|15611.31|15491.31|15614.59|15494.59|15614.59|15494.59|15611.11|15491.11|10
1623226300000|2021-06-09 08:11:40|15614.3|15494.3|15619.48|15499.48|15619.48|15499.48|15614.3|15494.3|10
1623226310000|2021-06-09 08:11:50|15622|15502|15626.7|15506.7|15628.34|15508.34|15620.72|15500.72|10
1623226320000|2021-06-09 08:12:00|15627.06|15507.06|15639.11|15519.11|15639.11|15519.11|15627.06|15507.06|10
1623226330000|2021-06-09 08:12:10|15638.83|15518.83|15635.04|15515.04|15638.83|15518.83|15632.91|15512.91|10
1623226340000|2021-06-09 08:12:20|15635.16|15515.16|15636.64|15516.64|15636.98|15516.98|15635.16|15515.16|10
1623226350000|2021-06-09 08:12:30|15636.41|15516.41|15637.3|15517.3|15638.1|15518.1|15636.41|15516.41|9
1623226360000|2021-06-09 08:12:40|15637.72|15517.72|15637.03|15517.03|15637.85|15517.85|15635.9|15515.9|10
1623226370000|2021-06-09 08:12:50|15637.04|15517.04|15648.36|15528.36|15648.36|15528.36|15637.04|15517.04|10
1623226380000|2021-06-09 08:13:00|15651.7|15531.7|15650.21|15530.21|15652.36|15532.36|15649.5|15529.5|10
1623226390000|2021-06-09 08:13:10|15649.59|15529.59|15655.76|15535.76|15655.76|15535.76|15648.36|15528.36|10
1623226400000|2021-06-09 08:13:20|15656.59|15536.59|15660.07|15540.07|15660.07|15540.07|15656.29|15536.29|10
1623226410000|2021-06-09 08:13:30|15661.29|15541.29|15662.11|15542.11|15664.17|15544.17|15661.03|15541.03|10
1623226420000|2021-06-09 08:13:40|15662.01|15542.01|15676.67|15556.67|15676.67|15556.67|15662.01|15542.01|10
1623226430000|2021-06-09 08:13:50|15677.28|15557.28|15688.37|15568.37|15689.16|15569.16|15677.28|15557.28|10
1623226440000|2021-06-09 08:14:00|15689.82|15569.82|15690.85|15570.85|15693.81|15573.81|15689.82|15569.82|10
1623226450000|2021-06-09 08:14:10|15691.79|15571.79|15691.95|15571.95|15692.31|15572.31|15690.27|15570.27|10
1623226460000|2021-06-09 08:14:20|15691.65|15571.65|15685.33|15565.33|15691.65|15571.65|15685.33|15565.33|10
1623226470000|2021-06-09 08:14:30|15685.38|15565.38|15676.92|15556.92|15685.38|15565.38|15676.92|15556.92|9
1623226480000|2021-06-09 08:14:40|15677.62|15557.62|15678.66|15558.66|15679.97|15559.97|15677.62|15557.62|10
1623226490000|2021-06-09 08:14:50|15678.7|15558.7|15683.76|15563.76|15683.76|15563.76|15678.65|15558.65|10
1623226500000|2021-06-09 08:15:00|15683.4|15563.4|15687.02|15567.02|15687.57|15567.57|15683.4|15563.4|10
1623226510000|2021-06-09 08:15:10|15686|15566|15673.5|15553.5|15686|15566|15673.5|15553.5|10
1623226520000|2021-06-09 08:15:20|15673.06|15553.06|15664.42|15544.42|15673.06|15553.06|15664.42|15544.42|10
1623226530000|2021-06-09 08:15:30|15663.77|15543.77|15661.47|15541.47|15663.77|15543.77|15661.22|15541.22|10
1623226540000|2021-06-09 08:15:40|15661.31|15541.31|15660.8|15540.8|15661.78|15541.78|15660.64|15540.64|10
1623226550000|2021-06-09 08:15:50|15660.26|15540.26|15659.99|15539.99|15661.34|15541.34|15659.99|15539.99|10
1623226560000|2021-06-09 08:16:00|15660.05|15540.05|15654.96|15534.96|15660.05|15540.05|15654.96|15534.96|10
1623226570000|2021-06-09 08:16:10|15654.19|15534.19|15654.83|15534.83|15655.08|15535.08|15654.19|15534.19|10
1623226580000|2021-06-09 08:16:20|15654.8|15534.8|15656.82|15536.82|15656.82|15536.82|15654.47|15534.47|10
1623226590000|2021-06-09 08:16:30|15656.93|15536.93|15657.77|15537.77|15659.19|15539.19|15656.93|15536.93|10
1623226600000|2021-06-09 08:16:40|15657.87|15537.87|15653.27|15533.27|15658.02|15538.02|15653.27|15533.27|10
1623226610000|2021-06-09 08:16:50|15653.04|15533.04|15651.98|15531.98|15653.04|15533.04|15651.67|15531.67|10
1623226620000|2021-06-09 08:17:00|15651.31|15531.31|15646.22|15526.22|15651.31|15531.31|15646.03|15526.03|10
1623226630000|2021-06-09 08:17:10|15644.56|15524.56|15630.53|15510.53|15644.56|15524.56|15630.53|15510.53|10
1623226640000|2021-06-09 08:17:20|15629.79|15509.79|15624.24|15504.24|15629.79|15509.79|15624.24|15504.24|10
1623226650000|2021-06-09 08:17:30|15623.8|15503.8|15613.52|15493.52|15623.8|15503.8|15613.52|15493.52|10
1623226660000|2021-06-09 08:17:40|15612.61|15492.61|15612.93|15492.93|15613.42|15493.42|15612.29|15492.29|10
1623226670000|2021-06-09 08:17:50|15612.72|15492.72|15615.44|15495.44|15615.44|15495.44|15612.7|15492.7|10
1623226680000|2021-06-09 08:18:00|15615.66|15495.66|15615.98|15495.98|15618.07|15498.07|15615.66|15495.66|10
1623226690000|2021-06-09 08:18:10|15615.43|15495.43|15611.88|15491.88|15615.48|15495.48|15611.88|15491.88|10
1623226700000|2021-06-09 08:18:20|15610.45|15490.45|15605.03|15485.03|15610.45|15490.45|15604.64|15484.64|10
1623226710000|2021-06-09 08:18:30|15603.38|15483.38|15594.21|15474.21|15603.38|15483.38|15594.21|15474.21|10
1623226720000|2021-06-09 08:18:40|15594.8|15474.8|15589.13|15469.13|15594.8|15474.8|15589.13|15469.13|10
1623226730000|2021-06-09 08:18:50|15587.53|15467.53|15578.39|15458.39|15587.53|15467.53|15578.39|15458.39|10
1623226740000|2021-06-09 08:19:00|15578.11|15458.11|15584.5|15464.5|15585.06|15465.06|15578.11|15458.11|10
1623226750000|2021-06-09 08:19:10|15584.78|15464.78|15584.25|15464.25|15585.29|15465.29|15584.01|15464.01|10
1623226760000|2021-06-09 08:19:20|15585.04|15465.04|15589.21|15469.21|15589.21|15469.21|15585.04|15465.04|10
1623226770000|2021-06-09 08:19:30|15590.18|15470.18|15597.74|15477.74|15597.74|15477.74|15590.18|15470.18|10
1623226780000|2021-06-09 08:19:40|15598.13|15478.13|15602.71|15482.71|15602.71|15482.71|15598.13|15478.13|10
1623226790000|2021-06-09 08:19:50|15603.41|15483.41|15608.66|15488.66|15608.66|15488.66|15603.41|15483.41|10
1623226800000|2021-06-09 08:20:00|15609.47|15489.47|15621.07|15501.07|15621.07|15501.07|15609.47|15489.47|10
1623226810000|2021-06-09 08:20:10|15623.46|15503.46|15626.16|15506.16|15626.16|15506.16|15623.46|15503.46|10
1623226820000|2021-06-09 08:20:20|15626.04|15506.04|15629.3|15509.3|15629.43|15509.43|15626.04|15506.04|10
1623226830000|2021-06-09 08:20:30|15629.36|15509.36|15627.97|15507.97|15629.38|15509.38|15627.62|15507.62|10
1623226840000|2021-06-09 08:20:40|15627.76|15507.76|15631.74|15511.74|15631.74|15511.74|15627.76|15507.76|10
1623226850000|2021-06-09 08:20:50|15631.78|15511.78|15640.22|15520.22|15640.22|15520.22|15631.78|15511.78|10
1623226860000|2021-06-09 08:21:00|15640.89|15520.89|15644.95|15524.95|15644.95|15524.95|15640.85|15520.85|10
1623226870000|2021-06-09 08:21:10|15645.03|15525.03|15640.6|15520.6|15645.52|15525.52|15640.6|15520.6|10
1623226880000|2021-06-09 08:21:20|15640.38|15520.38|15639.54|15519.54|15640.38|15520.38|15639.16|15519.16|10
1623226890000|2021-06-09 08:21:30|15639.2|15519.2|15627.57|15507.57|15639.2|15519.2|15627.57|15507.57|9
1623226900000|2021-06-09 08:21:40|15627.33|15507.33|15614.91|15494.91|15627.33|15507.33|15614.91|15494.91|10
1623226910000|2021-06-09 08:21:50|15614.99|15494.99|15607.27|15487.27|15614.99|15494.99|15606.99|15486.99|10
1623226920000|2021-06-09 08:22:00|15605.97|15485.97|15601.37|15481.37|15605.97|15485.97|15601.37|15481.37|10
1623226930000|2021-06-09 08:22:10|15601.53|15481.53|15600.37|15480.37|15601.53|15481.53|15599.77|15479.77|10
1623226940000|2021-06-09 08:22:20|15599.82|15479.82|15596.74|15476.74|15599.82|15479.82|15596.4|15476.4|10
1623226950000|2021-06-09 08:22:30|15597.05|15477.05|15597.24|15477.24|15597.44|15477.44|15596.71|15476.71|10
1623226960000|2021-06-09 08:22:40|15598.24|15478.24|15602.35|15482.35|15602.57|15482.57|15598.09|15478.09|10
1623226970000|2021-06-09 08:22:50|15602.31|15482.31|15610.81|15490.81|15610.81|15490.81|15602.31|15482.31|10
1623226980000|2021-06-09 08:23:00|15610.68|15490.68|15614.56|15494.56|15614.88|15494.88|15610.61|15490.61|10
1623226990000|2021-06-09 08:23:10|15617.59|15497.59|15625.15|15505.15|15625.15|15505.15|15617.59|15497.59|10
1623227000000|2021-06-09 08:23:20|15626.2|15506.2|15631.61|15511.61|15631.61|15511.61|15626.2|15506.2|10
1623227010000|2021-06-09 08:23:30|15632.66|15512.66|15642.87|15522.87|15642.88|15522.88|15632.18|15512.18|10
1623227020000|2021-06-09 08:23:40|15642.7|15522.7|15643.1|15523.1|15643.9|15523.9|15642.33|15522.33|10
1623227030000|2021-06-09 08:23:50|15642.8|15522.8|15645.05|15525.05|15645.05|15525.05|15642.62|15522.62|10
1623227040000|2021-06-09 08:24:00|15644.61|15524.61|15641.56|15521.56|15644.95|15524.95|15641.56|15521.56|10
1623227050000|2021-06-09 08:24:10|15640.66|15520.66|15633.66|15513.66|15640.66|15520.66|15633.66|15513.66|10
1623227060000|2021-06-09 08:24:20|15633.7|15513.7|15629.15|15509.15|15633.7|15513.7|15629.15|15509.15|10
1623227070000|2021-06-09 08:24:30|15628.99|15508.99|15628.66|15508.66|15629.35|15509.35|15628.66|15508.66|10
1623227080000|2021-06-09 08:24:40|15628.77|15508.77|15631.33|15511.33|15631.58|15511.58|15628.77|15508.77|10
1623227090000|2021-06-09 08:24:50|15631.44|15511.44|15634.66|15514.66|15634.66|15514.66|15631.44|15511.44|10
1623227100000|2021-06-09 08:25:00|15635.05|15515.05|15636.41|15516.41|15636.7|15516.7|15635.05|15515.05|10
1623227110000|2021-06-09 08:25:10|15636.74|15516.74|15636.42|15516.42|15637.04|15517.04|15636.13|15516.13|9
1623227120000|2021-06-09 08:25:20|15636.72|15516.72|15637.57|15517.57|15638.98|15518.98|15636.72|15516.72|10
1623227130000|2021-06-09 08:25:30|15637.15|15517.15|15634.61|15514.61|15637.15|15517.15|15634.45|15514.45|10
1623227140000|2021-06-09 08:25:40|15633.9|15513.9|15632.87|15512.87|15633.97|15513.97|15632.87|15512.87|10
1623227150000|2021-06-09 08:25:50|15631.88|15511.88|15629.91|15509.91|15632.04|15512.04|15629.91|15509.91|10
1623227160000|2021-06-09 08:26:00|15629|15509|15625.06|15505.06|15629|15509|15625.06|15505.06|9
1623227170000|2021-06-09 08:26:10|15625.43|15505.43|15625.68|15505.68|15625.76|15505.76|15625.3|15505.3|9
1623227180000|2021-06-09 08:26:20|15625.09|15505.09|15623.17|15503.17|15625.09|15505.09|15622.88|15502.88|9
1623227190000|2021-06-09 08:26:30|15623.05|15503.05|15624.73|15504.73|15624.73|15504.73|15623.05|15503.05|9
1623227200000|2021-06-09 08:26:40|15624.63|15504.63|15625.33|15505.33|15626.02|15506.02|15624.63|15504.63|10
1623227210000|2021-06-09 08:26:50|15625.28|15505.28|15623.57|15503.57|15625.38|15505.38|15623.56|15503.56|9
1623227220000|2021-06-09 08:27:00|15623.83|15503.83|15620.6|15500.6|15623.83|15503.83|15620.27|15500.27|10
1623227230000|2021-06-09 08:27:10|15619.88|15499.88|15615.15|15495.15|15619.88|15499.88|15614.67|15494.67|9
1623227240000|2021-06-09 08:27:20|15613.79|15493.79|15612.37|15492.37|15613.79|15493.79|15612.24|15492.24|10
1623227250000|2021-06-09 08:27:30|15611.92|15491.92|15607.66|15487.66|15611.93|15491.93|15607.66|15487.66|9
1623227260000|2021-06-09 08:27:40|15607.33|15487.33|15595.04|15475.04|15607.33|15487.33|15595.04|15475.04|9
1623227270000|2021-06-09 08:27:50|15594.84|15474.84|15586.21|15466.21|15594.84|15474.84|15586.21|15466.21|9
1623227280000|2021-06-09 08:28:00|15585.22|15465.22|15583.23|15463.23|15585.76|15465.76|15583.23|15463.23|10
1623227290000|2021-06-09 08:28:10|15583.37|15463.37|15580.43|15460.43|15583.37|15463.37|15580.43|15460.43|10
1623227300000|2021-06-09 08:28:20|15579.17|15459.17|15578.16|15458.16|15580.56|15460.56|15578.16|15458.16|10
1623227310000|2021-06-09 08:28:30|15578.53|15458.53|15573.22|15453.22|15578.53|15458.53|15573.22|15453.22|10
1623227320000|2021-06-09 08:28:40|15573.01|15453.01|15568.19|15448.19|15573.01|15453.01|15567.88|15447.88|10
1623227330000|2021-06-09 08:28:50|15568.5|15448.5|15569.92|15449.92|15570.23|15450.23|15568|15448|10
1623227340000|2021-06-09 08:29:00|15569.57|15449.57|15570.36|15450.36|15570.52|15450.52|15568.74|15448.74|9
1623227350000|2021-06-09 08:29:10|15570.24|15450.24|15571.37|15451.37|15572.07|15452.07|15570.01|15450.01|10
1623227360000|2021-06-09 08:29:20|15571.4|15451.4|15566.35|15446.35|15572|15452|15566.35|15446.35|9
1623227370000|2021-06-09 08:29:30|15567.54|15447.54|15567.03|15447.03|15567.65|15447.65|15566.63|15446.63|10
1623227380000|2021-06-09 08:29:40|15567.43|15447.43|15567.33|15447.33|15567.43|15447.43|15566.29|15446.29|10
1623227390000|2021-06-09 08:29:50|15567.72|15447.72|15570.68|15450.68|15570.68|15450.68|15567.72|15447.72|10
1623227400000|2021-06-09 08:30:00|15571.07|15451.07|15571.84|15451.84|15571.84|15451.84|15570.36|15450.36|10
1623227410000|2021-06-09 08:30:10|15572.09|15452.09|15566.68|15446.68|15572.09|15452.09|15566.68|15446.68|10
1623227420000|2021-06-09 08:30:20|15566.61|15446.61|15557.86|15437.86|15566.61|15446.61|15557.86|15437.86|10
1623227430000|2021-06-09 08:30:30|15556.73|15436.73|15550.42|15430.42|15556.73|15436.73|15550.42|15430.42|10
1623227440000|2021-06-09 08:30:40|15549.57|15429.57|15546.4|15426.4|15549.57|15429.57|15546.4|15426.4|10
1623227450000|2021-06-09 08:30:50|15547.09|15427.09|15547.33|15427.33|15547.99|15427.99|15546.52|15426.52|10
1623227460000|2021-06-09 08:31:00|15546.73|15426.73|15555.93|15435.93|15555.93|15435.93|15546.73|15426.73|10
1623227470000|2021-06-09 08:31:10|15556.94|15436.94|15568.02|15448.02|15568.02|15448.02|15556.94|15436.94|10
1623227480000|2021-06-09 08:31:20|15567.88|15447.88|15571.22|15451.22|15571.22|15451.22|15567.88|15447.88|9
1623227490000|2021-06-09 08:31:30|15572.48|15452.48|15580.67|15460.67|15580.67|15460.67|15572.48|15452.48|10
1623227500000|2021-06-09 08:31:40|15581.73|15461.73|15589.49|15469.49|15590.32|15470.32|15581.73|15461.73|9
1623227510000|2021-06-09 08:31:50|15589.06|15469.06|15594.71|15474.71|15594.71|15474.71|15589.01|15469.01|10
1623227520000|2021-06-09 08:32:00|15595.83|15475.83|15596.83|15476.83|15598.56|15478.56|15595.83|15475.83|10
1623227530000|2021-06-09 08:32:10|15596.76|15476.76|15599.47|15479.47|15599.47|15479.47|15596.08|15476.08|10
1623227540000|2021-06-09 08:32:20|15599.59|15479.59|15605.37|15485.37|15605.78|15485.78|15599.59|15479.59|10
1623227550000|2021-06-09 08:32:30|15605.76|15485.76|15605.79|15485.79|15606.28|15486.28|15605.38|15485.38|10
1623227560000|2021-06-09 08:32:40|15605.01|15485.01|15599.03|15479.03|15605.01|15485.01|15599.03|15479.03|10
1623227570000|2021-06-09 08:32:50|15599.21|15479.21|15600.27|15480.27|15600.27|15480.27|15599.21|15479.21|10
1623227580000|2021-06-09 08:33:00|15601.31|15481.31|15608.52|15488.52|15608.52|15488.52|15601.26|15481.26|10
1623227590000|2021-06-09 08:33:10|15609.64|15489.64|15615.14|15495.14|15615.56|15495.56|15609.59|15489.59|10
1623227600000|2021-06-09 08:33:20|15614.85|15494.85|15615.79|15495.79|15615.79|15495.79|15613.9|15493.9|9
1623227610000|2021-06-09 08:33:30|15616.48|15496.48|15615.19|15495.19|15616.69|15496.69|15615.19|15495.19|9
1623227620000|2021-06-09 08:33:40|15615.12|15495.12|15615.44|15495.44|15615.7|15495.7|15614.46|15494.46|10
1623227630000|2021-06-09 08:33:50|15615.65|15495.65|15617.55|15497.55|15617.93|15497.93|15615.18|15495.18|10
1623227640000|2021-06-09 08:34:00|15617.56|15497.56|15617.7|15497.7|15617.77|15497.77|15617.1|15497.1|8
1623227650000|2021-06-09 08:34:10|15618.01|15498.01|15613.57|15493.57|15618.32|15498.32|15613.57|15493.57|10
1623227660000|2021-06-09 08:34:20|15613.45|15493.45|15609.18|15489.18|15613.45|15493.45|15609.18|15489.18|9
1623227670000|2021-06-09 08:34:30|15609.19|15489.19|15604.63|15484.63|15609.43|15489.43|15604.2|15484.2|10
1623227680000|2021-06-09 08:34:40|15604.44|15484.44|15602.1|15482.1|15605.26|15485.26|15601.54|15481.54|10
1623227690000|2021-06-09 08:34:50|15601.94|15481.94|15597.23|15477.23|15601.94|15481.94|15596.59|15476.59|10
1623227700000|2021-06-09 08:35:00|15596.43|15476.43|15588.22|15468.22|15596.43|15476.43|15588.22|15468.22|10
1623227710000|2021-06-09 08:35:10|15587.5|15467.5|15579.78|15459.78|15587.5|15467.5|15579.4|15459.4|10
1623227720000|2021-06-09 08:35:20|15579.6|15459.6|15579.7|15459.7|15580.58|15460.58|15579.6|15459.6|10
1623227730000|2021-06-09 08:35:30|15579.72|15459.72|15572.37|15452.37|15580.59|15460.59|15572.37|15452.37|10
1623227740000|2021-06-09 08:35:40|15574.69|15454.69|15564.11|15444.11|15574.69|15454.69|15564.11|15444.11|10
1623227750000|2021-06-09 08:35:50|15563.76|15443.76|15552.97|15432.97|15563.76|15443.76|15552.97|15432.97|10
1623227760000|2021-06-09 08:36:00|15551.76|15431.76|15548.3|15428.3|15551.76|15431.76|15546.67|15426.67|10
1623227770000|2021-06-09 08:36:10|15548.96|15428.96|15550.3|15430.3|15550.38|15430.38|15548.28|15428.28|10
1623227780000|2021-06-09 08:36:20|15550.85|15430.85|15555.36|15435.36|15555.36|15435.36|15550.85|15430.85|10
1623227790000|2021-06-09 08:36:30|15556.45|15436.45|15541.59|15421.59|15556.95|15436.95|15541.59|15421.59|9
1623227800000|2021-06-09 08:36:40|15542.37|15422.37|15532.25|15412.25|15542.37|15422.37|15532.25|15412.25|10
1623227810000|2021-06-09 08:36:50|15531.68|15411.68|15528.7|15408.7|15531.68|15411.68|15528.7|15408.7|10
1623227820000|2021-06-09 08:37:00|15527.63|15407.63|15519.06|15399.06|15528.24|15408.24|15519.06|15399.06|10
1623227830000|2021-06-09 08:37:10|15518.7|15398.7|15505.28|15385.28|15518.7|15398.7|15505.28|15385.28|10
1623227840000|2021-06-09 08:37:20|15505.26|15385.26|15493.37|15373.37|15505.62|15385.62|15493.37|15373.37|10
1623227850000|2021-06-09 08:37:30|15492.8|15372.8|15493.48|15373.48|15493.48|15373.48|15490.21|15370.21|10
1623227860000|2021-06-09 08:37:40|15492.37|15372.37|15496.27|15376.27|15496.27|15376.27|15492.37|15372.37|10
1623227870000|2021-06-09 08:37:50|15497.04|15377.04|15501.72|15381.72|15501.72|15381.72|15497.04|15377.04|10
1623227880000|2021-06-09 08:38:00|15500.79|15380.79|15504|15384|15504|15384|15500.79|15380.79|10
1623227890000|2021-06-09 08:38:10|15503.51|15383.51|15506.14|15386.14|15506.14|15386.14|15503.28|15383.28|10
1623227900000|2021-06-09 08:38:20|15506.48|15386.48|15506.43|15386.43|15507.73|15387.73|15505.8|15385.8|10
1623227910000|2021-06-09 08:38:30|15507.12|15387.12|15505.12|15385.12|15507.42|15387.42|15505.12|15385.12|10
1623227920000|2021-06-09 08:38:40|15504.12|15384.12|15508.05|15388.05|15508.05|15388.05|15504.12|15384.12|10
1623227930000|2021-06-09 08:38:50|15508.02|15388.02|15511.42|15391.42|15511.42|15391.42|15507.99|15387.99|10
1623227940000|2021-06-09 08:39:00|15511.92|15391.92|15521.24|15401.24|15521.24|15401.24|15511.92|15391.92|10
1623227950000|2021-06-09 08:39:10|15521.83|15401.83|15528.61|15408.61|15528.71|15408.71|15521.83|15401.83|10
1623227960000|2021-06-09 08:39:20|15528.39|15408.39|15529.39|15409.39|15529.39|15409.39|15527.92|15407.92|10
1623227970000|2021-06-09 08:39:30|15529.27|15409.27|15528.32|15408.32|15529.27|15409.27|15528.24|15408.24|9
1623227980000|2021-06-09 08:39:40|15528.36|15408.36|15528.53|15408.53|15528.53|15408.53|15528|15408|9
1623227990000|2021-06-09 08:39:50|15527.65|15407.65|15525.6|15405.6|15527.65|15407.65|15525.16|15405.16|10
1623228000000|2021-06-09 08:40:00|15525.81|15405.81|15522.06|15402.06|15525.81|15405.81|15522.06|15402.06|10
1623228010000|2021-06-09 08:40:10|15522.02|15402.02|15514.05|15394.05|15522.02|15402.02|15513.62|15393.62|10
1623228020000|2021-06-09 08:40:20|15513.38|15393.38|15512.77|15392.77|15513.38|15393.38|15512|15392|10
1623228030000|2021-06-09 08:40:30|15513.59|15393.59|15514.98|15394.98|15515.55|15395.55|15513.19|15393.19|10
1623228040000|2021-06-09 08:40:40|15514.8|15394.8|15517.37|15397.37|15517.62|15397.62|15514.8|15394.8|10
1623228050000|2021-06-09 08:40:50|15517.32|15397.32|15516.68|15396.68|15517.71|15397.71|15516.62|15396.62|10
1623228060000|2021-06-09 08:41:00|15516.95|15396.95|15513.55|15393.55|15517.4|15397.4|15513.55|15393.55|10
1623228070000|2021-06-09 08:41:10|15513.51|15393.51|15512.72|15392.72|15513.51|15393.51|15512.72|15392.72|10
1623228080000|2021-06-09 08:41:20|15514.14|15394.14|15515.87|15395.87|15516.98|15396.98|15514.14|15394.14|10
1623228090000|2021-06-09 08:41:30|15516.65|15396.65|15524.48|15404.48|15524.48|15404.48|15516.65|15396.65|10
1623228100000|2021-06-09 08:41:40|15524.96|15404.96|15523.93|15403.93|15525.54|15405.54|15523.86|15403.86|10
1623228110000|2021-06-09 08:41:50|15524.39|15404.39|15525.88|15405.88|15526.05|15406.05|15524.39|15404.39|10
1623228120000|2021-06-09 08:42:00|15526.61|15406.61|15529.96|15409.96|15529.96|15409.96|15526.61|15406.61|10
1623228130000|2021-06-09 08:42:10|15530.11|15410.11|15535.87|15415.87|15535.87|15415.87|15530.11|15410.11|10
1623228140000|2021-06-09 08:42:20|15535.94|15415.94|15532.91|15412.91|15536.68|15416.68|15532.4|15412.4|10
1623228150000|2021-06-09 08:42:30|15533.14|15413.14|15536.22|15416.22|15536.22|15416.22|15533.14|15413.14|9
1623228160000|2021-06-09 08:42:40|15535.99|15415.99|15540.17|15420.17|15540.17|15420.17|15535.98|15415.98|10
1623228170000|2021-06-09 08:42:50|15541.33|15421.33|15541.4|15421.4|15542.43|15422.43|15540.42|15420.42|10
1623228180000|2021-06-09 08:43:00|15540.84|15420.84|15541.07|15421.07|15542.11|15422.11|15540.71|15420.71|10
1623228190000|2021-06-09 08:43:10|15540.71|15420.71|15537.16|15417.16|15540.71|15420.71|15537.01|15417.01|10
1623228200000|2021-06-09 08:43:20|15537.13|15417.13|15537.27|15417.27|15537.27|15417.27|15536.37|15416.37|10
1623228210000|2021-06-09 08:43:30|15537.35|15417.35|15539.94|15419.94|15539.94|15419.94|15537.35|15417.35|10
1623228220000|2021-06-09 08:43:40|15539.82|15419.82|15541.03|15421.03|15541.96|15421.96|15539.82|15419.82|9
1623228230000|2021-06-09 08:43:50|15541.63|15421.63|15543.73|15423.73|15543.73|15423.73|15541.44|15421.44|10
1623228240000|2021-06-09 08:44:00|15544.08|15424.08|15542.97|15422.97|15544.49|15424.49|15542.97|15422.97|10
1623228250000|2021-06-09 08:44:10|15542.4|15422.4|15543.66|15423.66|15543.66|15423.66|15542.35|15422.35|10
1623228260000|2021-06-09 08:44:20|15543.92|15423.92|15545.66|15425.66|15545.66|15425.66|15543.81|15423.81|10
1623228270000|2021-06-09 08:44:30|15546.33|15426.33|15553.75|15433.75|15553.75|15433.75|15546.33|15426.33|10
1623228280000|2021-06-09 08:44:40|15556.3|15436.3|15557.4|15437.4|15558.43|15438.43|15556.3|15436.3|9
1623228290000|2021-06-09 08:44:50|15556.82|15436.82|15555.35|15435.35|15556.87|15436.87|15555.35|15435.35|9
1623228300000|2021-06-09 08:45:00|15555.41|15435.41|15557.87|15437.87|15557.9|15437.9|15555.41|15435.41|9
1623228310000|2021-06-09 08:45:10|15557.83|15437.83|15560.43|15440.43|15560.45|15440.45|15557.83|15437.83|10
1623228320000|2021-06-09 08:45:20|15561.46|15441.46|15563.58|15443.58|15563.58|15443.58|15561.46|15441.46|9
1623228330000|2021-06-09 08:45:30|15564.82|15444.82|15577.5|15457.5|15577.5|15457.5|15564.75|15444.75|10
1623228340000|2021-06-09 08:45:40|15577.86|15457.86|15581.11|15461.11|15581.11|15461.11|15577.73|15457.73|10
1623228350000|2021-06-09 08:45:50|15581.49|15461.49|15588.12|15468.12|15588.48|15468.48|15581.49|15461.49|10
1623228360000|2021-06-09 08:46:00|15588.66|15468.66|15589.38|15469.38|15589.39|15469.39|15587.46|15467.46|10
1623228370000|2021-06-09 08:46:10|15588.89|15468.89|15586.48|15466.48|15588.89|15468.89|15586.48|15466.48|10
1623228380000|2021-06-09 08:46:20|15588.11|15468.11|15597.44|15477.44|15597.59|15477.59|15587.95|15467.95|10
1623228390000|2021-06-09 08:46:30|15597.69|15477.69|15601.54|15481.54|15601.54|15481.54|15597.69|15477.69|10
1623228400000|2021-06-09 08:46:40|15602.11|15482.11|15603.88|15483.88|15603.88|15483.88|15602.11|15482.11|10
1623228410000|2021-06-09 08:46:50|15604.77|15484.77|15609.56|15489.56|15609.98|15489.98|15604.77|15484.77|10
1623228420000|2021-06-09 08:47:00|15609.7|15489.7|15606.46|15486.46|15609.7|15489.7|15606.46|15486.46|10
1623228430000|2021-06-09 08:47:10|15606.37|15486.37|15603.88|15483.88|15606.37|15486.37|15603.88|15483.88|10
1623228440000|2021-06-09 08:47:20|15603.32|15483.32|15595.12|15475.12|15603.65|15483.65|15595.12|15475.12|10
1623228450000|2021-06-09 08:47:30|15594.72|15474.72|15583.56|15463.56|15594.72|15474.72|15583.5|15463.5|10
1623228460000|2021-06-09 08:47:40|15583.76|15463.76|15578.36|15458.36|15583.76|15463.76|15578.36|15458.36|10
1623228470000|2021-06-09 08:47:50|15578.55|15458.55|15576.25|15456.25|15578.6|15458.6|15575.95|15455.95|10
1623228480000|2021-06-09 08:48:00|15575.79|15455.79|15572.58|15452.58|15575.79|15455.79|15572.58|15452.58|10
1623228490000|2021-06-09 08:48:10|15573.08|15453.08|15570.71|15450.71|15573.08|15453.08|15570.71|15450.71|10
1623228500000|2021-06-09 08:48:20|15570.39|15450.39|15567.89|15447.89|15570.39|15450.39|15567.89|15447.89|10
1623228510000|2021-06-09 08:48:30|15566.4|15446.4|15566.56|15446.56|15566.59|15446.59|15565.85|15445.85|10
1623228520000|2021-06-09 08:48:40|15566.65|15446.65|15569.22|15449.22|15569.22|15449.22|15566.65|15446.65|10
1623228530000|2021-06-09 08:48:50|15569.62|15449.62|15572.7|15452.7|15573.14|15453.14|15569.6|15449.6|9
1623228540000|2021-06-09 08:49:00|15574.33|15454.33|15579.39|15459.39|15579.53|15459.53|15574.33|15454.33|10
1623228550000|2021-06-09 08:49:10|15579.41|15459.41|15581.19|15461.19|15581.19|15461.19|15579.31|15459.31|10
1623228560000|2021-06-09 08:49:20|15581.09|15461.09|15584.65|15464.65|15584.65|15464.65|15581.09|15461.09|10
1623228570000|2021-06-09 08:49:30|15583.54|15463.54|15584.71|15464.71|15584.87|15464.87|15583.54|15463.54|10
1623228580000|2021-06-09 08:49:40|15584.5|15464.5|15580.51|15460.51|15584.65|15464.65|15580.51|15460.51|10
1623228590000|2021-06-09 08:49:50|15580.62|15460.62|15577.11|15457.11|15580.62|15460.62|15577.11|15457.11|9
1623228600000|2021-06-09 08:50:00|15575.58|15455.58|15570.76|15450.76|15575.7|15455.7|15570.76|15450.76|10
1623228610000|2021-06-09 08:50:10|15570.5|15450.5|15565.87|15445.87|15570.5|15450.5|15565.6|15445.6|10
1623228620000|2021-06-09 08:50:20|15565.18|15445.18|15562.59|15442.59|15565.18|15445.18|15562.59|15442.59|10
1623228630000|2021-06-09 08:50:30|15559.25|15439.25|15553.8|15433.8|15559.25|15439.25|15553.8|15433.8|10
1623228640000|2021-06-09 08:50:40|15554.04|15434.04|15555.88|15435.88|15555.88|15435.88|15553.61|15433.61|10
1623228650000|2021-06-09 08:50:50|15556.67|15436.67|15557.81|15437.81|15558.75|15438.75|15556.67|15436.67|10
1623228660000|2021-06-09 08:51:00|15558.48|15438.48|15558.89|15438.89|15559.19|15439.19|15558.48|15438.48|10
1623228670000|2021-06-09 08:51:10|15558.94|15438.94|15558.45|15438.45|15558.99|15438.99|15558.45|15438.45|10
1623228680000|2021-06-09 08:51:20|15558.25|15438.25|15558.91|15438.91|15559.27|15439.27|15557.8|15437.8|10
1623228690000|2021-06-09 08:51:30|15559.34|15439.34|15560.27|15440.27|15561.98|15441.98|15559.34|15439.34|10
1623228700000|2021-06-09 08:51:40|15560.91|15440.91|15557.83|15437.83|15561.42|15441.42|15557.83|15437.83|10
1623228710000|2021-06-09 08:51:50|15557.72|15437.72|15556.39|15436.39|15557.72|15437.72|15556.39|15436.39|8
1623228720000|2021-06-09 08:52:00|15556.34|15436.34|15555|15435|15556.34|15436.34|15554.43|15434.43|10
1623228730000|2021-06-09 08:52:10|15555.12|15435.12|15553.6|15433.6|15555.12|15435.12|15553.6|15433.6|10
1623228740000|2021-06-09 08:52:20|15553.68|15433.68|15549.45|15429.45|15553.68|15433.68|15549.45|15429.45|10
1623228750000|2021-06-09 08:52:30|15547.87|15427.87|15541.2|15421.2|15547.87|15427.87|15541.2|15421.2|10
1623228760000|2021-06-09 08:52:40|15540.58|15420.58|15535.56|15415.56|15540.58|15420.58|15535.46|15415.46|10
1623228770000|2021-06-09 08:52:50|15535.68|15415.68|15530.48|15410.48|15535.68|15415.68|15530.48|15410.48|10
1623228780000|2021-06-09 08:53:00|15530.29|15410.29|15525.83|15405.83|15531.18|15411.18|15525.83|15405.83|10
1623228790000|2021-06-09 08:53:10|15525.71|15405.71|15511.49|15391.49|15525.71|15405.71|15511.49|15391.49|10
1623228800000|2021-06-09 08:53:20|15511.51|15391.51|15498.21|15378.21|15511.51|15391.51|15497.77|15377.77|10
1623228810000|2021-06-09 08:53:30|15498.77|15378.77|15488.05|15368.05|15498.77|15378.77|15488.05|15368.05|10
1623228820000|2021-06-09 08:53:40|15488.03|15368.03|15489.63|15369.63|15490.04|15370.04|15487.92|15367.92|10
1623228830000|2021-06-09 08:53:50|15489.3|15369.3|15490.09|15370.09|15490.73|15370.73|15489.3|15369.3|10
1623228840000|2021-06-09 08:54:00|15490.16|15370.16|15490.81|15370.81|15491.27|15371.27|15490.03|15370.03|10
1623228850000|2021-06-09 08:54:10|15490.89|15370.89|15491.21|15371.21|15491.36|15371.36|15490.34|15370.34|10
1623228860000|2021-06-09 08:54:20|15489.52|15369.52|15485.3|15365.3|15489.52|15369.52|15485.3|15365.3|10
1623228870000|2021-06-09 08:54:30|15484.95|15364.95|15485.11|15365.11|15485.45|15365.45|15483.43|15363.43|10
1623228880000|2021-06-09 08:54:40|15485.04|15365.04|15477.5|15357.5|15485.04|15365.04|15477.5|15357.5|10
1623228890000|2021-06-09 08:54:50|15477.41|15357.41|15475|15355|15477.41|15357.41|15474.87|15354.87|10
1623228900000|2021-06-09 08:55:00|15475.16|15355.16|15478.68|15358.68|15478.68|15358.68|15474.74|15354.74|10
1623228910000|2021-06-09 08:55:10|15479.12|15359.12|15486.52|15366.52|15486.52|15366.52|15479.12|15359.12|10
1623228920000|2021-06-09 08:55:20|15487.11|15367.11|15493.64|15373.64|15493.64|15373.64|15487.11|15367.11|10
1623228930000|2021-06-09 08:55:30|15493.04|15373.04|15498.38|15378.38|15498.38|15378.38|15493.04|15373.04|10
1623228940000|2021-06-09 08:55:40|15498.59|15378.59|15501.6|15381.6|15501.6|15381.6|15498.58|15378.58|10
1623228950000|2021-06-09 08:55:50|15501.91|15381.91|15505.68|15385.68|15505.68|15385.68|15501.56|15381.56|10
1623228960000|2021-06-09 08:56:00|15506.25|15386.25|15505.61|15385.61|15506.73|15386.73|15505.41|15385.41|10
1623228970000|2021-06-09 08:56:10|15505.47|15385.47|15510.67|15390.67|15510.67|15390.67|15505.47|15385.47|10
1623228980000|2021-06-09 08:56:20|15510.85|15390.85|15514.84|15394.84|15514.84|15394.84|15510.85|15390.85|10
1623228990000|2021-06-09 08:56:30|15514.88|15394.88|15515.1|15395.1|15515.1|15395.1|15514.75|15394.75|10
1623229000000|2021-06-09 08:56:40|15515.18|15395.18|15516.94|15396.94|15516.94|15396.94|15515.18|15395.18|9
1623229010000|2021-06-09 08:56:50|15517.16|15397.16|15517.15|15397.15|15517.46|15397.46|15516.6|15396.6|10
1623229020000|2021-06-09 08:57:00|15517.25|15397.25|15523.18|15403.18|15523.18|15403.18|15517.15|15397.15|9
1623229030000|2021-06-09 08:57:10|15524.3|15404.3|15525.37|15405.37|15525.37|15405.37|15524.18|15404.18|10
1623229040000|2021-06-09 08:57:20|15524.8|15404.8|15524.12|15404.12|15524.82|15404.82|15523.48|15403.48|9
1623229050000|2021-06-09 08:57:30|15524.36|15404.36|15523.37|15403.37|15525.15|15405.15|15523.37|15403.37|10
1623229060000|2021-06-09 08:57:40|15523.17|15403.17|15522.79|15402.79|15523.33|15403.33|15522.43|15402.43|9
1623229070000|2021-06-09 08:57:50|15522.62|15402.62|15515.84|15395.84|15522.62|15402.62|15515.84|15395.84|10
1623229080000|2021-06-09 08:58:00|15515.5|15395.5|15507.83|15387.83|15515.5|15395.5|15507.83|15387.83|10
1623229090000|2021-06-09 08:58:10|15507.19|15387.19|15504.13|15384.13|15507.29|15387.29|15504.13|15384.13|10
1623229100000|2021-06-09 08:58:20|15504.54|15384.54|15498.81|15378.81|15504.54|15384.54|15498.81|15378.81|10
1623229110000|2021-06-09 08:58:30|15499.07|15379.07|15499.74|15379.74|15499.74|15379.74|15498.16|15378.16|10
1623229120000|2021-06-09 08:58:40|15497.29|15377.29|15495.16|15375.16|15497.54|15377.54|15495.16|15375.16|10
1623229130000|2021-06-09 08:58:50|15495.46|15375.46|15494.24|15374.24|15495.46|15375.46|15494.24|15374.24|10
1623229140000|2021-06-09 08:59:00|15493.8|15373.8|15496.17|15376.17|15496.17|15376.17|15493.08|15373.08|10
1623229150000|2021-06-09 08:59:10|15496.59|15376.59|15504.05|15384.05|15504.05|15384.05|15496.59|15376.59|10
1623229160000|2021-06-09 08:59:20|15504.41|15384.41|15506.21|15386.21|15506.21|15386.21|15504.33|15384.33|10
1623229170000|2021-06-09 08:59:30|15506.28|15386.28|15505.34|15385.34|15506.28|15386.28|15505.3|15385.3|10
1623229180000|2021-06-09 08:59:40|15505.52|15385.52|15509.54|15389.54|15509.54|15389.54|15505.52|15385.52|10
1623229190000|2021-06-09 08:59:50|15508.88|15388.88|15513.89|15393.89|15514.21|15394.21|15508.88|15388.88|10
1623229200000|2021-06-09 09:00:00|15513.98|15393.98|15520.64|15400.64|15520.64|15400.64|15513.88|15393.88|9
1623229210000|2021-06-09 09:00:10|15521.13|15401.13|15528.06|15408.06|15528.06|15408.06|15521.13|15401.13|10
1623229220000|2021-06-09 09:00:20|15528.17|15408.17|15526.58|15406.58|15528.33|15408.33|15526.56|15406.56|9
1623229230000|2021-06-09 09:00:30|15527.63|15407.63|15531.37|15411.37|15531.67|15411.67|15527.63|15407.63|10
1623229240000|2021-06-09 09:00:40|15532.97|15412.97|15535.83|15415.83|15535.83|15415.83|15531.34|15411.34|9
1623229250000|2021-06-09 09:00:50|15536.56|15416.56|15539.8|15419.8|15540.16|15420.16|15536.56|15416.56|10
1623229260000|2021-06-09 09:01:00|15539.72|15419.72|15536.01|15416.01|15539.78|15419.78|15536.01|15416.01|10
1623229270000|2021-06-09 09:01:10|15536|15416|15534.99|15414.99|15536|15416|15534.94|15414.94|10
1623229280000|2021-06-09 09:01:20|15534.8|15414.8|15533.13|15413.13|15534.94|15414.94|15533.13|15413.13|10
1623229290000|2021-06-09 09:01:30|15532.31|15412.31|15531.49|15411.49|15532.31|15412.31|15531.38|15411.38|10
1623229300000|2021-06-09 09:01:40|15531.23|15411.23|15531.45|15411.45|15531.59|15411.59|15531.14|15411.14|10
1623229310000|2021-06-09 09:01:50|15531.94|15411.94|15532.61|15412.61|15533.01|15413.01|15531.94|15411.94|10
1623229320000|2021-06-09 09:02:00|15532.65|15412.65|15536.09|15416.09|15536.09|15416.09|15532.65|15412.65|10
1623229330000|2021-06-09 09:02:10|15535.69|15415.69|15534.42|15414.42|15535.69|15415.69|15531.24|15411.24|9
1623229340000|2021-06-09 09:02:20|15537.25|15417.25|15551.23|15431.23|15551.28|15431.28|15537.25|15417.25|10
1623229350000|2021-06-09 09:02:30|15550.85|15430.85|15575.26|15455.26|15575.26|15455.26|15550.85|15430.85|10
1623229360000|2021-06-09 09:02:40|15580.5|15460.5|15585.85|15465.85|15585.85|15465.85|15580|15460|10
1623229370000|2021-06-09 09:02:50|15584.98|15464.98|15583.69|15463.69|15584.98|15464.98|15582.85|15462.85|10
1623229380000|2021-06-09 09:03:00|15583.63|15463.63|15587.05|15467.05|15587.81|15467.81|15583.63|15463.63|10
1623229390000|2021-06-09 09:03:10|15588.8|15468.8|15590.66|15470.66|15591.72|15471.72|15588.8|15468.8|10
1623229400000|2021-06-09 09:03:20|15590.11|15470.11|15589.63|15469.63|15590.76|15470.76|15589.49|15469.49|10
1623229410000|2021-06-09 09:03:30|15589.82|15469.82|15596.19|15476.19|15596.67|15476.67|15589.78|15469.78|9
1623229420000|2021-06-09 09:03:40|15595.95|15475.95|15596.82|15476.82|15596.82|15476.82|15595.25|15475.25|10
1623229430000|2021-06-09 09:03:50|15596.56|15476.56|15595.39|15475.39|15596.56|15476.56|15595.38|15475.38|10
1623229440000|2021-06-09 09:04:00|15595.37|15475.37|15594.48|15474.48|15596.04|15476.04|15594.48|15474.48|10
1623229450000|2021-06-09 09:04:10|15594.3|15474.3|15590.68|15470.68|15594.3|15474.3|15590.68|15470.68|10
1623229460000|2021-06-09 09:04:20|15590.16|15470.16|15589.09|15469.09|15590.17|15470.17|15588.69|15468.69|9
1623229470000|2021-06-09 09:04:30|15589.35|15469.35|15591.82|15471.82|15591.82|15471.82|15589.35|15469.35|10
1623229480000|2021-06-09 09:04:40|15591.12|15471.12|15592.14|15472.14|15592.73|15472.73|15591.12|15471.12|10
1623229490000|2021-06-09 09:04:50|15592.18|15472.18|15589.34|15469.34|15592.18|15472.18|15588.93|15468.93|10
1623229500000|2021-06-09 09:05:00|15589.01|15469.01|15589.7|15469.7|15589.7|15469.7|15587.45|15467.45|9
1623229510000|2021-06-09 09:05:10|15589.27|15469.27|15591.88|15471.88|15592.71|15472.71|15589.27|15469.27|10
1623229520000|2021-06-09 09:05:20|15592.04|15472.04|15594.65|15474.65|15594.65|15474.65|15591.68|15471.68|10
1623229530000|2021-06-09 09:05:30|15595.1|15475.1|15598.67|15478.67|15598.67|15478.67|15595.1|15475.1|10
1623229540000|2021-06-09 09:05:40|15598.14|15478.14|15598.48|15478.48|15598.7|15478.7|15598.14|15478.14|9
1623229550000|2021-06-09 09:05:50|15597.14|15477.14|15593.49|15473.49|15597.14|15477.14|15593.49|15473.49|10
1623229560000|2021-06-09 09:06:00|15592.05|15472.05|15588.67|15468.67|15592.05|15472.05|15587.53|15467.53|10
1623229570000|2021-06-09 09:06:10|15589.04|15469.04|15588.36|15468.36|15589.04|15469.04|15588.15|15468.15|10
1623229580000|2021-06-09 09:06:20|15588.2|15468.2|15587.1|15467.1|15588.2|15468.2|15587|15467|10
1623229590000|2021-06-09 09:06:30|15587.03|15467.03|15586.9|15466.9|15587.03|15467.03|15585.92|15465.92|8
1623229600000|2021-06-09 09:06:40|15586.88|15466.88|15582.12|15462.12|15586.88|15466.88|15581.98|15461.98|10
1623229610000|2021-06-09 09:06:50|15582.49|15462.49|15584.88|15464.88|15584.88|15464.88|15582.49|15462.49|9
1623229620000|2021-06-09 09:07:00|15584.25|15464.25|15582.91|15462.91|15584.96|15464.96|15582.91|15462.91|9
1623229630000|2021-06-09 09:07:10|15582.94|15462.94|15581.46|15461.46|15582.94|15462.94|15581.46|15461.46|10
1623229640000|2021-06-09 09:07:20|15581.62|15461.62|15582.48|15462.48|15582.83|15462.83|15581.62|15461.62|10
1623229650000|2021-06-09 09:07:30|15582.53|15462.53|15580.82|15460.82|15582.53|15462.53|15580.82|15460.82|9
1623229660000|2021-06-09 09:07:40|15580.66|15460.66|15578.33|15458.33|15580.79|15460.79|15578.33|15458.33|10
1623229670000|2021-06-09 09:07:50|15578.3|15458.3|15580.53|15460.53|15580.58|15460.58|15578.3|15458.3|10
1623229680000|2021-06-09 09:08:00|15580.52|15460.52|15578.02|15458.02|15580.67|15460.67|15578.02|15458.02|10
1623229690000|2021-06-09 09:08:10|15577.21|15457.21|15574.61|15454.61|15577.21|15457.21|15574.61|15454.61|10
1623229700000|2021-06-09 09:08:20|15574.14|15454.14|15571.31|15451.31|15574.14|15454.14|15571.31|15451.31|8
1623229710000|2021-06-09 09:08:30|15571.2|15451.2|15562.29|15442.29|15571.2|15451.2|15562.29|15442.29|10
1623229720000|2021-06-09 09:08:40|15561.34|15441.34|15555.78|15435.78|15561.34|15441.34|15555.78|15435.78|10
1623229730000|2021-06-09 09:08:50|15554.71|15434.71|15545.88|15425.88|15554.71|15434.71|15545.88|15425.88|10
1623229740000|2021-06-09 09:09:00|15545.53|15425.53|15543.75|15423.75|15545.53|15425.53|15543.66|15423.66|9
1623229750000|2021-06-09 09:09:10|15539.57|15419.57|15537.74|15417.74|15539.57|15419.57|15537.61|15417.61|9
1623229760000|2021-06-09 09:09:20|15537.25|15417.25|15533.43|15413.43|15537.25|15417.25|15532.57|15412.57|9
1623229770000|2021-06-09 09:09:30|15533.52|15413.52|15528.15|15408.15|15533.52|15413.52|15528.15|15408.15|10
1623229780000|2021-06-09 09:09:40|15527.69|15407.69|15522.2|15402.2|15527.69|15407.69|15522.2|15402.2|10
1623229790000|2021-06-09 09:09:50|15521.48|15401.48|15520.73|15400.73|15521.48|15401.48|15519.99|15399.99|10
1623229800000|2021-06-09 09:10:00|15521.53|15401.53|15527.34|15407.34|15527.34|15407.34|15521.53|15401.53|10
1623229810000|2021-06-09 09:10:10|15526.95|15406.95|15526.95|15406.95|15527.57|15407.57|15526.95|15406.95|10
1623229820000|2021-06-09 09:10:20|15527.01|15407.01|15524.39|15404.39|15527.01|15407.01|15524.39|15404.39|9
1623229830000|2021-06-09 09:10:30|15523.96|15403.96|15517.29|15397.29|15523.96|15403.96|15517.29|15397.29|10
1623229840000|2021-06-09 09:10:40|15515.14|15395.14|15504.21|15384.21|15515.14|15395.14|15504.21|15384.21|10
1623229850000|2021-06-09 09:10:50|15504.47|15384.47|15501.31|15381.31|15505.23|15385.23|15501.31|15381.31|10
1623229860000|2021-06-09 09:11:00|15501.61|15381.61|15500.52|15380.52|15501.61|15381.61|15500.52|15380.52|10
1623229870000|2021-06-09 09:11:10|15500.75|15380.75|15501.79|15381.79|15501.79|15381.79|15500.27|15380.27|8
1623229880000|2021-06-09 09:11:20|15502.2|15382.2|15504.19|15384.19|15504.19|15384.19|15502.01|15382.01|10
1623229890000|2021-06-09 09:11:30|15504.3|15384.3|15508.34|15388.34|15508.34|15388.34|15504.3|15384.3|10
1623229900000|2021-06-09 09:11:40|15509.2|15389.2|15512.43|15392.43|15512.48|15392.48|15509.2|15389.2|9
1623229910000|2021-06-09 09:11:50|15512.28|15392.28|15513.16|15393.16|15513.66|15393.66|15511.81|15391.81|10
1623229920000|2021-06-09 09:12:00|15513.14|15393.14|15512.98|15392.98|15514.53|15394.53|15512.98|15392.98|10
1623229930000|2021-06-09 09:12:10|15513.41|15393.41|15519.96|15399.96|15519.96|15399.96|15513.41|15393.41|10
1623229940000|2021-06-09 09:12:20|15520.41|15400.41|15523.19|15403.19|15523.19|15403.19|15520.31|15400.31|10
1623229950000|2021-06-09 09:12:30|15523.46|15403.46|15524.17|15404.17|15524.17|15404.17|15523.21|15403.21|10
1623229960000|2021-06-09 09:12:40|15524.16|15404.16|15520.96|15400.96|15524.16|15404.16|15520.82|15400.82|10
1623229970000|2021-06-09 09:12:50|15520.85|15400.85|15520.88|15400.88|15521.11|15401.11|15520.36|15400.36|9
1623229980000|2021-06-09 09:13:00|15521.97|15401.97|15520.59|15400.59|15522.5|15402.5|15519.83|15399.83|10
1623229990000|2021-06-09 09:13:10|15521.07|15401.07|15517.44|15397.44|15521.07|15401.07|15517.44|15397.44|10
1623230000000|2021-06-09 09:13:20|15517.48|15397.48|15507.96|15387.96|15517.48|15397.48|15507.96|15387.96|10
1623230010000|2021-06-09 09:13:30|15507.77|15387.77|15502.48|15382.48|15507.77|15387.77|15502.48|15382.48|10
1623230020000|2021-06-09 09:13:40|15502.85|15382.85|15502.86|15382.86|15503.4|15383.4|15502.3|15382.3|10
1623230030000|2021-06-09 09:13:50|15502.85|15382.85|15505.84|15385.84|15505.84|15385.84|15502.85|15382.85|10
1623230040000|2021-06-09 09:14:00|15506.16|15386.16|15508.28|15388.28|15508.28|15388.28|15506.16|15386.16|9
1623230050000|2021-06-09 09:14:10|15508.43|15388.43|15511.79|15391.79|15511.79|15391.79|15508.41|15388.41|10
1623230060000|2021-06-09 09:14:20|15512.58|15392.58|15512.87|15392.87|15514.2|15394.2|15512.58|15392.58|8
1623230070000|2021-06-09 09:14:30|15512.53|15392.53|15517.3|15397.3|15517.3|15397.3|15511.8|15391.8|10
1623230080000|2021-06-09 09:14:40|15518.66|15398.66|15528.05|15408.05|15528.05|15408.05|15518.66|15398.66|10
1623230090000|2021-06-09 09:14:50|15529.99|15409.99|15537.51|15417.51|15537.59|15417.59|15529.99|15409.99|10
1623230100000|2021-06-09 09:15:00|15537.65|15417.65|15551.16|15431.16|15551.16|15431.16|15537.39|15417.39|10
1623230110000|2021-06-09 09:15:10|15550.77|15430.77|15554.57|15434.57|15557.92|15437.92|15550.77|15430.77|10
1623230120000|2021-06-09 09:15:20|15554.6|15434.6|15549.51|15429.51|15554.6|15434.6|15546.89|15426.89|10
1623230130000|2021-06-09 09:15:30|15549.25|15429.25|15555.75|15435.75|15555.75|15435.75|15549.25|15429.25|10
1623230140000|2021-06-09 09:15:40|15556.82|15436.82|15564.3|15444.3|15564.3|15444.3|15556.82|15436.82|10
1623230150000|2021-06-09 09:15:50|15564.31|15444.31|15571.24|15451.24|15571.24|15451.24|15564.01|15444.01|10
1623230160000|2021-06-09 09:16:00|15571.45|15451.45|15579.55|15459.55|15579.55|15459.55|15571.45|15451.45|10
1623230170000|2021-06-09 09:16:10|15580.34|15460.34|15583.78|15463.78|15583.78|15463.78|15580.34|15460.34|10
1623230180000|2021-06-09 09:16:20|15583.51|15463.51|15584.65|15464.65|15584.65|15464.65|15582.54|15462.54|10
1623230190000|2021-06-09 09:16:30|15584.68|15464.68|15585.54|15465.54|15585.54|15465.54|15584.68|15464.68|10
1623230200000|2021-06-09 09:16:40|15585.27|15465.27|15587.51|15467.51|15588.33|15468.33|15585.08|15465.08|9
1623230210000|2021-06-09 09:16:50|15587.79|15467.79|15584.66|15464.66|15587.79|15467.79|15584.66|15464.66|10
1623230220000|2021-06-09 09:17:00|15584.8|15464.8|15579.08|15459.08|15584.8|15464.8|15579.08|15459.08|10
1623230230000|2021-06-09 09:17:10|15578.37|15458.37|15572.88|15452.88|15578.37|15458.37|15572.88|15452.88|10
1623230240000|2021-06-09 09:17:20|15572.59|15452.59|15571.5|15451.5|15572.59|15452.59|15571|15451|10
1623230250000|2021-06-09 09:17:30|15571.57|15451.57|15572.86|15452.86|15573.12|15453.12|15571.57|15451.57|10
1623230260000|2021-06-09 09:17:40|15572.94|15452.94|15577.46|15457.46|15577.79|15457.79|15572.94|15452.94|10
1623230270000|2021-06-09 09:17:50|15577.91|15457.91|15578.52|15458.52|15578.78|15458.78|15577.84|15457.84|10
1623230280000|2021-06-09 09:18:00|15578.3|15458.3|15578.8|15458.8|15578.8|15458.8|15577.92|15457.92|10
1623230290000|2021-06-09 09:18:10|15578.5|15458.5|15581.07|15461.07|15581.07|15461.07|15578.5|15458.5|10
1623230300000|2021-06-09 09:18:20|15581.56|15461.56|15582.2|15462.2|15582.7|15462.7|15581.56|15461.56|10
1623230310000|2021-06-09 09:18:30|15582.39|15462.39|15581.93|15461.93|15582.96|15462.96|15581.93|15461.93|10
1623230320000|2021-06-09 09:18:40|15581.66|15461.66|15581.48|15461.48|15582.75|15462.75|15581.48|15461.48|9
1623230330000|2021-06-09 09:18:50|15581.76|15461.76|15581.78|15461.78|15581.78|15461.78|15581.32|15461.32|9
1623230340000|2021-06-09 09:19:00|15581.9|15461.9|15586.41|15466.41|15586.41|15466.41|15581.9|15461.9|10
1623230350000|2021-06-09 09:19:10|15587.19|15467.19|15601.96|15481.96|15601.96|15481.96|15587.19|15467.19|10
1623230360000|2021-06-09 09:19:20|15603.17|15483.17|15607.78|15487.78|15607.78|15487.78|15603.17|15483.17|10
1623230370000|2021-06-09 09:19:30|15608.01|15488.01|15613.07|15493.07|15613.07|15493.07|15608.01|15488.01|10
1623230380000|2021-06-09 09:19:40|15613.66|15493.66|15621.7|15501.7|15621.7|15501.7|15613.66|15493.66|10
1623230390000|2021-06-09 09:19:50|15622.38|15502.38|15623.3|15503.3|15623.86|15503.86|15622.38|15502.38|10
1623230400000|2021-06-09 09:20:00|15623.33|15503.33|15621.74|15501.74|15623.33|15503.33|15621.69|15501.69|10
1623230410000|2021-06-09 09:20:10|15620.18|15500.18|15619.87|15499.87|15620.18|15500.18|15616.85|15496.85|10
1623230420000|2021-06-09 09:20:20|15620.89|15500.89|15624.51|15504.51|15625.27|15505.27|15620.89|15500.89|10
1623230430000|2021-06-09 09:20:30|15623.68|15503.68|15625.52|15505.52|15625.97|15505.97|15623.02|15503.02|10
1623230440000|2021-06-09 09:20:40|15625.79|15505.79|15624.92|15504.92|15625.79|15505.79|15624.46|15504.46|10
1623230450000|2021-06-09 09:20:50|15624.99|15504.99|15624.39|15504.39|15626.25|15506.25|15624.39|15504.39|10
1623230460000|2021-06-09 09:21:00|15624.77|15504.77|15623.82|15503.82|15624.79|15504.79|15623.82|15503.82|10
1623230470000|2021-06-09 09:21:10|15624.31|15504.31|15628.65|15508.65|15628.65|15508.65|15622.79|15502.79|10
1623230480000|2021-06-09 09:21:20|15630.15|15510.15|15636.21|15516.21|15636.21|15516.21|15630.15|15510.15|10
1623230490000|2021-06-09 09:21:30|15638.91|15518.91|15648.7|15528.7|15648.7|15528.7|15638.91|15518.91|10
1623230500000|2021-06-09 09:21:40|15648.94|15528.94|15651.4|15531.4|15651.4|15531.4|15648.43|15528.43|10
1623230510000|2021-06-09 09:21:50|15651.59|15531.59|15654.31|15534.31|15654.31|15534.31|15651.59|15531.59|10
1623230520000|2021-06-09 09:22:00|15654.56|15534.56|15654.26|15534.26|15657.51|15537.51|15654.26|15534.26|10
1623230530000|2021-06-09 09:22:10|15653.42|15533.42|15648.55|15528.55|15653.42|15533.42|15648.55|15528.55|10
1623230540000|2021-06-09 09:22:20|15648.28|15528.28|15651.13|15531.13|15651.13|15531.13|15648.28|15528.28|10
1623230550000|2021-06-09 09:22:30|15651.43|15531.43|15654.26|15534.26|15654.26|15534.26|15651.43|15531.43|10
1623230560000|2021-06-09 09:22:40|15654.95|15534.95|15666.95|15546.95|15666.95|15546.95|15654.95|15534.95|10
1623230570000|2021-06-09 09:22:50|15668.37|15548.37|15676.33|15556.33|15676.33|15556.33|15668.37|15548.37|10
1623230580000|2021-06-09 09:23:00|15677.34|15557.34|15689.68|15569.68|15689.68|15569.68|15677.34|15557.34|10
1623230590000|2021-06-09 09:23:10|15692.89|15572.89|15695.65|15575.65|15696.72|15576.72|15692.89|15572.89|10
1623230600000|2021-06-09 09:23:20|15695.04|15575.04|15697.11|15577.11|15697.37|15577.37|15695.04|15575.04|9
1623230610000|2021-06-09 09:23:30|15696.86|15576.86|15693.88|15573.88|15697.46|15577.46|15693.88|15573.88|10
1623230620000|2021-06-09 09:23:40|15693.7|15573.7|15688.69|15568.69|15694.39|15574.39|15688.69|15568.69|10
1623230630000|2021-06-09 09:23:50|15687.73|15567.73|15682.24|15562.24|15687.73|15567.73|15682.24|15562.24|10
1623230640000|2021-06-09 09:24:00|15681.88|15561.88|15679.73|15559.73|15681.88|15561.88|15679.73|15559.73|10
1623230650000|2021-06-09 09:24:10|15680.19|15560.19|15685.5|15565.5|15685.5|15565.5|15679.56|15559.56|10
1623230660000|2021-06-09 09:24:20|15686.52|15566.52|15687.99|15567.99|15688.97|15568.97|15686.52|15566.52|10
1623230670000|2021-06-09 09:24:30|15687.59|15567.59|15685.56|15565.56|15688.34|15568.34|15685.56|15565.56|10
1623230680000|2021-06-09 09:24:40|15685.46|15565.46|15684.33|15564.33|15685.46|15565.46|15684.09|15564.09|9
1623230690000|2021-06-09 09:24:50|15684.29|15564.29|15682.08|15562.08|15684.29|15564.29|15682.08|15562.08|10
1623230700000|2021-06-09 09:25:00|15685.57|15565.57|15693.7|15573.7|15693.7|15573.7|15685.57|15565.57|10
1623230710000|2021-06-09 09:25:10|15694.52|15574.52|15703.93|15583.93|15703.93|15583.93|15694.52|15574.52|10
1623230720000|2021-06-09 09:25:20|15704.21|15584.21|15708.14|15588.14|15708.14|15588.14|15704.21|15584.21|10
1623230730000|2021-06-09 09:25:30|15708.53|15588.53|15704.17|15584.17|15708.53|15588.53|15704.17|15584.17|10
1623230740000|2021-06-09 09:25:40|15703.47|15583.47|15699.88|15579.88|15703.47|15583.47|15699|15579|10
1623230750000|2021-06-09 09:25:50|15698.6|15578.6|15698.27|15578.27|15698.6|15578.6|15695.69|15575.69|10
1623230760000|2021-06-09 09:26:00|15700.33|15580.33|15701.17|15581.17|15702.36|15582.36|15700.33|15580.33|9
1623230770000|2021-06-09 09:26:10|15700.63|15580.63|15696.65|15576.65|15700.63|15580.63|15696.65|15576.65|10
1623230780000|2021-06-09 09:26:20|15695.99|15575.99|15691.36|15571.36|15695.99|15575.99|15691.36|15571.36|10
1623230790000|2021-06-09 09:26:30|15690.52|15570.52|15687.23|15567.23|15691|15571|15687.2|15567.2|10
1623230800000|2021-06-09 09:26:40|15687.12|15567.12|15680.65|15560.65|15687.12|15567.12|15680.21|15560.21|10
1623230810000|2021-06-09 09:26:50|15680.38|15560.38|15682.61|15562.61|15682.84|15562.84|15679.63|15559.63|9
1623230820000|2021-06-09 09:27:00|15682.36|15562.36|15681.88|15561.88|15682.36|15562.36|15681.4|15561.4|10
1623230830000|2021-06-09 09:27:10|15681.48|15561.48|15683.2|15563.2|15683.2|15563.2|15680.77|15560.77|10
1623230840000|2021-06-09 09:27:20|15683.78|15563.78|15685.31|15565.31|15685.31|15565.31|15683.21|15563.21|10
1623230850000|2021-06-09 09:27:30|15687.43|15567.43|15682.92|15562.92|15688.13|15568.13|15682.92|15562.92|10
1623230860000|2021-06-09 09:27:40|15681.84|15561.84|15677.19|15557.19|15681.84|15561.84|15677.19|15557.19|10
1623230870000|2021-06-09 09:27:50|15676.51|15556.51|15668.67|15548.67|15676.56|15556.56|15668.36|15548.36|10
1623230880000|2021-06-09 09:28:00|15668.55|15548.55|15666.31|15546.31|15668.55|15548.55|15666.21|15546.21|10
1623230890000|2021-06-09 09:28:10|15666.03|15546.03|15661.96|15541.96|15666.03|15546.03|15661.96|15541.96|9
1623230900000|2021-06-09 09:28:20|15661.98|15541.98|15659.47|15539.47|15662.15|15542.15|15659.47|15539.47|9
1623230910000|2021-06-09 09:28:30|15659.65|15539.65|15661|15541|15661|15541|15659.12|15539.12|10
1623230920000|2021-06-09 09:28:40|15660.92|15540.92|15660.7|15540.7|15660.92|15540.92|15659.46|15539.46|10
1623230930000|2021-06-09 09:28:50|15660.8|15540.8|15660.94|15540.94|15661.34|15541.34|15660.47|15540.47|10
1623230940000|2021-06-09 09:29:00|15660.86|15540.86|15659.06|15539.06|15660.86|15540.86|15658.94|15538.94|9
1623230950000|2021-06-09 09:29:10|15658.89|15538.89|15658.36|15538.36|15658.89|15538.89|15658.25|15538.25|9
1623230960000|2021-06-09 09:29:20|15658.26|15538.26|15657.64|15537.64|15658.26|15538.26|15656.91|15536.91|10
1623230970000|2021-06-09 09:29:30|15658.16|15538.16|15658.94|15538.94|15659.08|15539.08|15657.73|15537.73|9
1623230980000|2021-06-09 09:29:40|15659.09|15539.09|15658.11|15538.11|15659.13|15539.13|15658.11|15538.11|10
1623230990000|2021-06-09 09:29:50|15657.31|15537.31|15656.41|15536.41|15657.31|15537.31|15656.23|15536.23|10
1623231000000|2021-06-09 09:30:00|15656.53|15536.53|15655.96|15535.96|15656.79|15536.79|15655.65|15535.65|10
1623231010000|2021-06-09 09:30:10|15655.94|15535.94|15656.29|15536.29|15656.29|15536.29|15655.92|15535.92|9
1623231020000|2021-06-09 09:30:20|15656.16|15536.16|15655.75|15535.75|15657.02|15537.02|15655.75|15535.75|10
1623231030000|2021-06-09 09:30:30|15655.6|15535.6|15656.05|15536.05|15656.78|15536.78|15655.47|15535.47|8
1623231040000|2021-06-09 09:30:40|15655.84|15535.84|15653.41|15533.41|15656.4|15536.4|15651.68|15531.68|10
1623231050000|2021-06-09 09:30:50|15653.88|15533.88|15660.02|15540.02|15660.02|15540.02|15653.88|15533.88|10
1623231060000|2021-06-09 09:31:00|15659.18|15539.18|15655.17|15535.17|15659.18|15539.18|15655.17|15535.17|9
1623231070000|2021-06-09 09:31:10|15654.72|15534.72|15651.35|15531.35|15654.72|15534.72|15651.35|15531.35|9
1623231080000|2021-06-09 09:31:20|15651.39|15531.39|15641.91|15521.91|15651.39|15531.39|15641.91|15521.91|10
1623231090000|2021-06-09 09:31:30|15641.44|15521.44|15637.53|15517.53|15641.44|15521.44|15637.29|15517.29|10
1623231100000|2021-06-09 09:31:40|15636.24|15516.24|15632.34|15512.34|15636.24|15516.24|15632.34|15512.34|9
1623231110000|2021-06-09 09:31:50|15632.15|15512.15|15631.05|15511.05|15632.25|15512.25|15631.02|15511.02|10
1623231120000|2021-06-09 09:32:00|15630.09|15510.09|15624.66|15504.66|15630.09|15510.09|15624.66|15504.66|10
1623231130000|2021-06-09 09:32:10|15624.93|15504.93|15625.18|15505.18|15626.27|15506.27|15624.93|15504.93|10
1623231140000|2021-06-09 09:32:20|15624.92|15504.92|15623.21|15503.21|15624.92|15504.92|15622.13|15502.13|10
1623231150000|2021-06-09 09:32:30|15622.96|15502.96|15620.05|15500.05|15622.96|15502.96|15620.05|15500.05|9
1623231160000|2021-06-09 09:32:40|15620.95|15500.95|15619.45|15499.45|15621.29|15501.29|15619.45|15499.45|9
1623231170000|2021-06-09 09:32:50|15619.01|15499.01|15615.39|15495.39|15619.42|15499.42|15615.39|15495.39|10
1623231180000|2021-06-09 09:33:00|15613.79|15493.79|15611.04|15491.04|15614.49|15494.49|15611.04|15491.04|10
1623231190000|2021-06-09 09:33:10|15611.07|15491.07|15614.27|15494.27|15614.27|15494.27|15611.07|15491.07|10
1623231200000|2021-06-09 09:33:20|15614.76|15494.76|15614.94|15494.94|15615.19|15495.19|15614.42|15494.42|10
1623231210000|2021-06-09 09:33:30|15615.01|15495.01|15615.74|15495.74|15616.12|15496.12|15614.33|15494.33|10
1623231220000|2021-06-09 09:33:40|15615.51|15495.51|15618.1|15498.1|15618.12|15498.12|15615.51|15495.51|10
1623231230000|2021-06-09 09:33:50|15618.28|15498.28|15619.18|15499.18|15619.18|15499.18|15617.32|15497.32|10
1623231240000|2021-06-09 09:34:00|15618.62|15498.62|15614.17|15494.17|15619.19|15499.19|15614.17|15494.17|10
1623231250000|2021-06-09 09:34:10|15613.54|15493.54|15610.39|15490.39|15613.54|15493.54|15610.39|15490.39|10
1623231260000|2021-06-09 09:34:20|15609.14|15489.14|15605.83|15485.83|15609.14|15489.14|15605.83|15485.83|8
1623231270000|2021-06-09 09:34:30|15604.21|15484.21|15604.16|15484.16|15605.85|15485.85|15604.09|15484.09|10
1623231280000|2021-06-09 09:34:40|15601.68|15481.68|15594.28|15474.28|15601.68|15481.68|15594.28|15474.28|10
1623231290000|2021-06-09 09:34:50|15591.61|15471.61|15585.15|15465.15|15591.61|15471.61|15584.56|15464.56|10
1623231300000|2021-06-09 09:35:00|15585.69|15465.69|15585.88|15465.88|15586.11|15466.11|15585.05|15465.05|10
1623231310000|2021-06-09 09:35:10|15586.29|15466.29|15586.03|15466.03|15587.72|15467.72|15586.03|15466.03|9
1623231320000|2021-06-09 09:35:20|15586.53|15466.53|15583.11|15463.11|15586.53|15466.53|15583.09|15463.09|10
1623231330000|2021-06-09 09:35:30|15582.84|15462.84|15583.76|15463.76|15584.3|15464.3|15581.65|15461.65|10
1623231340000|2021-06-09 09:35:40|15583.97|15463.97|15588.12|15468.12|15588.24|15468.24|15583.96|15463.96|10
1623231350000|2021-06-09 09:35:50|15587.95|15467.95|15589.95|15469.95|15589.95|15469.95|15587.95|15467.95|10
1623231360000|2021-06-09 09:36:00|15590.08|15470.08|15594.2|15474.2|15594.2|15474.2|15589.15|15469.15|10
1623231370000|2021-06-09 09:36:10|15597.44|15477.44|15608.75|15488.75|15608.75|15488.75|15597.44|15477.44|10
1623231380000|2021-06-09 09:36:20|15609.5|15489.5|15615.64|15495.64|15615.64|15495.64|15609.5|15489.5|10
1623231390000|2021-06-09 09:36:30|15616.9|15496.9|15622.74|15502.74|15622.74|15502.74|15616.69|15496.69|10
1623231400000|2021-06-09 09:36:40|15623.05|15503.05|15624.66|15504.66|15625.37|15505.37|15622.98|15502.98|10
1623231410000|2021-06-09 09:36:50|15625.16|15505.16|15624.95|15504.95|15625.16|15505.16|15624.16|15504.16|10
1623231420000|2021-06-09 09:37:00|15624.89|15504.89|15629.34|15509.34|15629.34|15509.34|15624.89|15504.89|10
1623231430000|2021-06-09 09:37:10|15630.47|15510.47|15629.78|15509.78|15630.87|15510.87|15629.78|15509.78|10
1623231440000|2021-06-09 09:37:20|15629.59|15509.59|15628.23|15508.23|15629.59|15509.59|15628.23|15508.23|10
1623231450000|2021-06-09 09:37:30|15628.35|15508.35|15630.29|15510.29|15630.36|15510.36|15627.96|15507.96|9
1623231460000|2021-06-09 09:37:40|15630.46|15510.46|15631.61|15511.61|15632.03|15512.03|15630.46|15510.46|10
1623231470000|2021-06-09 09:37:50|15631.68|15511.68|15631.37|15511.37|15632.26|15512.26|15631.37|15511.37|10
1623231480000|2021-06-09 09:38:00|15631.02|15511.02|15629.23|15509.23|15631.02|15511.02|15629.23|15509.23|10
1623231490000|2021-06-09 09:38:10|15628.92|15508.92|15628.95|15508.95|15629.64|15509.64|15628.92|15508.92|10
1623231500000|2021-06-09 09:38:20|15628.27|15508.27|15629.92|15509.92|15629.92|15509.92|15627.99|15507.99|9
1623231510000|2021-06-09 09:38:30|15629.8|15509.8|15629.94|15509.94|15630.07|15510.07|15629.62|15509.62|10
1623231520000|2021-06-09 09:38:40|15629.64|15509.64|15629.32|15509.32|15630.04|15510.04|15629.11|15509.11|10
1623231530000|2021-06-09 09:38:50|15629.28|15509.28|15628.57|15508.57|15629.28|15509.28|15628.1|15508.1|10
1623231540000|2021-06-09 09:39:00|15628.88|15508.88|15636.51|15516.51|15636.63|15516.63|15628.88|15508.88|10
1623231550000|2021-06-09 09:39:10|15636.96|15516.96|15637.49|15517.49|15638.08|15518.08|15636.96|15516.96|10
1623231560000|2021-06-09 09:39:20|15636.96|15516.96|15634.37|15514.37|15636.96|15516.96|15634.37|15514.37|10
1623231570000|2021-06-09 09:39:30|15634.44|15514.44|15636.97|15516.97|15637.05|15517.05|15634.44|15514.44|10
1623231580000|2021-06-09 09:39:40|15638.26|15518.26|15640.25|15520.25|15640.64|15520.64|15637.93|15517.93|10
1623231590000|2021-06-09 09:39:50|15640.31|15520.31|15643.79|15523.79|15644.21|15524.21|15640.31|15520.31|10
1623231600000|2021-06-09 09:40:00|15643.45|15523.45|15643.05|15523.05|15644.01|15524.01|15642.82|15522.82|10
1623231610000|2021-06-09 09:40:10|15643.02|15523.02|15638.51|15518.51|15643.02|15523.02|15638.51|15518.51|10
1623231620000|2021-06-09 09:40:20|15639.21|15519.21|15636.63|15516.63|15639.66|15519.66|15636.63|15516.63|10
1623231630000|2021-06-09 09:40:30|15635.97|15515.97|15632.32|15512.32|15635.97|15515.97|15632.32|15512.32|10
1623231640000|2021-06-09 09:40:40|15632.77|15512.77|15631.54|15511.54|15632.77|15512.77|15629.64|15509.64|10
1623231650000|2021-06-09 09:40:50|15631.41|15511.41|15628.98|15508.98|15631.47|15511.47|15628.98|15508.98|10
1623231660000|2021-06-09 09:41:00|15629.18|15509.18|15629.96|15509.96|15630.36|15510.36|15629.18|15509.18|10
1623231670000|2021-06-09 09:41:10|15629.51|15509.51|15626.82|15506.82|15629.79|15509.79|15626.82|15506.82|10
1623231680000|2021-06-09 09:41:20|15626.56|15506.56|15626.96|15506.96|15626.96|15506.96|15626.18|15506.18|8
1623231690000|2021-06-09 09:41:30|15626.91|15506.91|15625.26|15505.26|15626.91|15506.91|15625.26|15505.26|9
1623231700000|2021-06-09 09:41:40|15624.83|15504.83|15625.16|15505.16|15625.68|15505.68|15624.83|15504.83|10
1623231710000|2021-06-09 09:41:50|15625.22|15505.22|15625.63|15505.63|15626.3|15506.3|15624.95|15504.95|10
1623231720000|2021-06-09 09:42:00|15626.13|15506.13|15629.2|15509.2|15629.2|15509.2|15626.13|15506.13|8
1623231730000|2021-06-09 09:42:10|15629.47|15509.47|15630.13|15510.13|15630.67|15510.67|15629.47|15509.47|9
1623231740000|2021-06-09 09:42:20|15630.15|15510.15|15630.48|15510.48|15630.48|15510.48|15629.35|15509.35|9
1623231750000|2021-06-09 09:42:30|15630.58|15510.58|15632.86|15512.86|15633.57|15513.57|15630.58|15510.58|9
1623231760000|2021-06-09 09:42:40|15634.35|15514.35|15637.67|15517.67|15637.67|15517.67|15634.35|15514.35|9
1623231770000|2021-06-09 09:42:50|15638.08|15518.08|15638.98|15518.98|15639.34|15519.34|15638.08|15518.08|9
1623231780000|2021-06-09 09:43:00|15638.68|15518.68|15639.55|15519.55|15640.12|15520.12|15638.46|15518.46|10
1623231790000|2021-06-09 09:43:10|15639.29|15519.29|15638.85|15518.85|15639.48|15519.48|15638.85|15518.85|10
1623231800000|2021-06-09 09:43:20|15638.82|15518.82|15637.6|15517.6|15638.82|15518.82|15637.03|15517.03|9
1623231810000|2021-06-09 09:43:30|15637.69|15517.69|15636.34|15516.34|15637.69|15517.69|15636.28|15516.28|9
1623231820000|2021-06-09 09:43:40|15636.19|15516.19|15640.69|15520.69|15640.69|15520.69|15636.19|15516.19|10
1623231830000|2021-06-09 09:43:50|15641.62|15521.62|15646.11|15526.11|15646.61|15526.61|15641.32|15521.32|10
1623231840000|2021-06-09 09:44:00|15647.04|15527.04|15649.42|15529.42|15649.42|15529.42|15647.04|15527.04|10
1623231850000|2021-06-09 09:44:10|15651.14|15531.14|15654.05|15534.05|15654.07|15534.07|15651.14|15531.14|10
1623231860000|2021-06-09 09:44:20|15653.67|15533.67|15653.85|15533.85|15654.87|15534.87|15653.67|15533.67|10
1623231870000|2021-06-09 09:44:30|15653.66|15533.66|15653.4|15533.4|15654.18|15534.18|15652.88|15532.88|10
1623231880000|2021-06-09 09:44:40|15653.03|15533.03|15652.78|15532.78|15653.11|15533.11|15651.95|15531.95|10
1623231890000|2021-06-09 09:44:50|15652.96|15532.96|15653.28|15533.28|15653.86|15533.86|15652.27|15532.27|10
1623231900000|2021-06-09 09:45:00|15653.13|15533.13|15651.18|15531.18|15653.29|15533.29|15651.18|15531.18|10
1623231910000|2021-06-09 09:45:10|15650.69|15530.69|15645.25|15525.25|15650.95|15530.95|15645.25|15525.25|10
1623231920000|2021-06-09 09:45:20|15644.88|15524.88|15641.43|15521.43|15644.88|15524.88|15641.26|15521.26|10
1623231930000|2021-06-09 09:45:30|15641.1|15521.1|15639.81|15519.81|15641.1|15521.1|15639.16|15519.16|8
1623231940000|2021-06-09 09:45:40|15639.44|15519.44|15638.48|15518.48|15640.19|15520.19|15638.48|15518.48|10
1623231950000|2021-06-09 09:45:50|15638.37|15518.37|15633.1|15513.1|15638.37|15518.37|15632.38|15512.38|10
1623231960000|2021-06-09 09:46:00|15632.99|15512.99|15630.16|15510.16|15632.99|15512.99|15630.12|15510.12|9
1623231970000|2021-06-09 09:46:10|15630.22|15510.22|15629.12|15509.12|15630.22|15510.22|15628.61|15508.61|10
1623231980000|2021-06-09 09:46:20|15629.11|15509.11|15630.36|15510.36|15630.39|15510.39|15629.11|15509.11|10
1623231990000|2021-06-09 09:46:30|15631.05|15511.05|15635.98|15515.98|15635.98|15515.98|15631.05|15511.05|9
1623232000000|2021-06-09 09:46:40|15636.31|15516.31|15636.89|15516.89|15637.83|15517.83|15636.31|15516.31|9
1623232010000|2021-06-09 09:46:50|15636.93|15516.93|15635.64|15515.64|15637.09|15517.09|15635.64|15515.64|10
1623232020000|2021-06-09 09:47:00|15635.32|15515.32|15634.18|15514.18|15635.32|15515.32|15634.18|15514.18|10
1623232030000|2021-06-09 09:47:10|15633.23|15513.23|15631.29|15511.29|15633.23|15513.23|15630.83|15510.83|10
1623232040000|2021-06-09 09:47:20|15630.68|15510.68|15629.32|15509.32|15630.68|15510.68|15629.32|15509.32|9
1623232050000|2021-06-09 09:47:30|15629.08|15509.08|15626.12|15506.12|15629.08|15509.08|15626.12|15506.12|10
1623232060000|2021-06-09 09:47:40|15625.52|15505.52|15622.61|15502.61|15625.52|15505.52|15622.61|15502.61|10
1623232070000|2021-06-09 09:47:50|15621.59|15501.59|15621.48|15501.48|15621.72|15501.72|15620.76|15500.76|10
1623232080000|2021-06-09 09:48:00|15619.58|15499.58|15618.26|15498.26|15620.23|15500.23|15618.26|15498.26|10
1623232090000|2021-06-09 09:48:10|15618.38|15498.38|15618.69|15498.69|15618.69|15498.69|15617.88|15497.88|10
1623232100000|2021-06-09 09:48:20|15618.47|15498.47|15618.23|15498.23|15618.82|15498.82|15618.23|15498.23|10
1623232110000|2021-06-09 09:48:30|15617.95|15497.95|15612.42|15492.42|15617.95|15497.95|15612.42|15492.42|10
1623232120000|2021-06-09 09:48:40|15612.2|15492.2|15608.23|15488.23|15612.2|15492.2|15608.23|15488.23|10
1623232130000|2021-06-09 09:48:50|15608.48|15488.48|15604.67|15484.67|15609.58|15489.58|15604.67|15484.67|10
1623232140000|2021-06-09 09:49:00|15604.59|15484.59|15606.45|15486.45|15606.65|15486.65|15604.4|15484.4|10
1623232150000|2021-06-09 09:49:10|15606.83|15486.83|15608.42|15488.42|15608.42|15488.42|15606.83|15486.83|10
1623232160000|2021-06-09 09:49:20|15608.17|15488.17|15605.06|15485.06|15608.17|15488.17|15605.06|15485.06|10
1623232170000|2021-06-09 09:49:30|15605.07|15485.07|15600.5|15480.5|15605.07|15485.07|15600.5|15480.5|10
1623232180000|2021-06-09 09:49:40|15600.85|15480.85|15600.45|15480.45|15601.22|15481.22|15600.31|15480.31|10
1623232190000|2021-06-09 09:49:50|15600.19|15480.19|15598.39|15478.39|15600.47|15480.47|15598.39|15478.39|9
1623232200000|2021-06-09 09:50:00|15597.84|15477.84|15597.25|15477.25|15597.84|15477.84|15596.07|15476.07|10
1623232210000|2021-06-09 09:50:10|15597.16|15477.16|15590.59|15470.59|15597.16|15477.16|15590.59|15470.59|10
1623232220000|2021-06-09 09:50:20|15590.2|15470.2|15591.24|15471.24|15591.24|15471.24|15590.2|15470.2|10
1623232230000|2021-06-09 09:50:30|15591.23|15471.23|15590.76|15470.76|15591.58|15471.58|15590.64|15470.64|10
1623232240000|2021-06-09 09:50:40|15590.96|15470.96|15592.16|15472.16|15592.6|15472.6|15590.21|15470.21|10
1623232250000|2021-06-09 09:50:50|15592.58|15472.58|15594.47|15474.47|15594.47|15474.47|15592.58|15472.58|10
1623232260000|2021-06-09 09:51:00|15594.27|15474.27|15596.2|15476.2|15596.2|15476.2|15594.27|15474.27|9
1623232270000|2021-06-09 09:51:10|15596.23|15476.23|15599.56|15479.56|15599.56|15479.56|15596.23|15476.23|10
1623232280000|2021-06-09 09:51:20|15599.94|15479.94|15597.35|15477.35|15599.94|15479.94|15597.35|15477.35|9
1623232290000|2021-06-09 09:51:30|15596.57|15476.57|15593.78|15473.78|15596.87|15476.87|15593.78|15473.78|9
1623232300000|2021-06-09 09:51:40|15593.54|15473.54|15588.63|15468.63|15593.54|15473.54|15588.63|15468.63|10
1623232310000|2021-06-09 09:51:50|15588.26|15468.26|15583.05|15463.05|15588.26|15468.26|15583.05|15463.05|10
1623232320000|2021-06-09 09:52:00|15582.76|15462.76|15574.63|15454.63|15582.76|15462.76|15574.63|15454.63|10
1623232330000|2021-06-09 09:52:10|15575.27|15455.27|15574.28|15454.28|15575.27|15455.27|15573.49|15453.49|10
1623232340000|2021-06-09 09:52:20|15574.18|15454.18|15571.82|15451.82|15574.8|15454.8|15571.43|15451.43|9
1623232350000|2021-06-09 09:52:30|15572.76|15452.76|15571.46|15451.46|15573.2|15453.2|15570.25|15450.25|10
1623232360000|2021-06-09 09:52:40|15571.06|15451.06|15566.85|15446.85|15572.36|15452.36|15566.85|15446.85|10
1623232370000|2021-06-09 09:52:50|15567.12|15447.12|15561.12|15441.12|15567.12|15447.12|15561.12|15441.12|10
1623232380000|2021-06-09 09:53:00|15561.08|15441.08|15556.91|15436.91|15561.46|15441.46|15556.91|15436.91|10
1623232390000|2021-06-09 09:53:10|15556.5|15436.5|15555.5|15435.5|15557.21|15437.21|15555.08|15435.08|10
1623232400000|2021-06-09 09:53:20|15555.54|15435.54|15556.22|15436.22|15556.62|15436.62|15555.35|15435.35|10
1623232410000|2021-06-09 09:53:30|15556.31|15436.31|15553.35|15433.35|15556.31|15436.31|15553.35|15433.35|10
1623232420000|2021-06-09 09:53:40|15550.73|15430.73|15544.3|15424.3|15550.73|15430.73|15544.3|15424.3|10
1623232430000|2021-06-09 09:53:50|15544.2|15424.2|15538.5|15418.5|15544.2|15424.2|15538.5|15418.5|10
1623232440000|2021-06-09 09:54:00|15538.22|15418.22|15534.51|15414.51|15538.22|15418.22|15534.25|15414.25|10
1623232450000|2021-06-09 09:54:10|15534.48|15414.48|15532.3|15412.3|15534.78|15414.78|15532.3|15412.3|10
1623232460000|2021-06-09 09:54:20|15531.87|15411.87|15532.38|15412.38|15532.38|15412.38|15530.68|15410.68|9
1623232470000|2021-06-09 09:54:30|15532.45|15412.45|15531.51|15411.51|15532.91|15412.91|15531.37|15411.37|10
1623232480000|2021-06-09 09:54:40|15532.16|15412.16|15538.63|15418.63|15539.27|15419.27|15531.67|15411.67|10
1623232490000|2021-06-09 09:54:50|15538.75|15418.75|15540.19|15420.19|15542.18|15422.18|15538.75|15418.75|10
1623232500000|2021-06-09 09:55:00|15540.92|15420.92|15531.6|15411.6|15540.92|15420.92|15531.25|15411.25|10
1623232510000|2021-06-09 09:55:10|15531.3|15411.3|15532.62|15412.62|15532.62|15412.62|15530.39|15410.39|10
1623232520000|2021-06-09 09:55:20|15533.25|15413.25|15533.16|15413.16|15533.25|15413.25|15532.26|15412.26|10
1623232530000|2021-06-09 09:55:30|15533.28|15413.28|15535.91|15415.91|15535.91|15415.91|15533.28|15413.28|10
1623232540000|2021-06-09 09:55:40|15536.28|15416.28|15540.68|15420.68|15540.95|15420.95|15536.28|15416.28|9
1623232550000|2021-06-09 09:55:50|15539.89|15419.89|15539.21|15419.21|15539.89|15419.89|15538.6|15418.6|10
1623232560000|2021-06-09 09:56:00|15539.86|15419.86|15549.21|15429.21|15549.21|15429.21|15539.86|15419.86|10
1623232570000|2021-06-09 09:56:10|15549.76|15429.76|15550.8|15430.8|15551.74|15431.74|15549.76|15429.76|10
1623232580000|2021-06-09 09:56:20|15550.51|15430.51|15551.3|15431.3|15551.3|15431.3|15549.47|15429.47|10
1623232590000|2021-06-09 09:56:30|15551.4|15431.4|15552.09|15432.09|15552.27|15432.27|15550.71|15430.71|10
1623232600000|2021-06-09 09:56:40|15551.93|15431.93|15551.9|15431.9|15553.03|15433.03|15551.37|15431.37|10
1623232610000|2021-06-09 09:56:50|15551.57|15431.57|15554.32|15434.32|15554.32|15434.32|15551.57|15431.57|10
1623232620000|2021-06-09 09:57:00|15554.34|15434.34|15557.01|15437.01|15557.01|15437.01|15554.34|15434.34|9
1623232630000|2021-06-09 09:57:10|15557.02|15437.02|15558.27|15438.27|15558.27|15438.27|15555.65|15435.65|10
1623232640000|2021-06-09 09:57:20|15558.1|15438.1|15559.89|15439.89|15560.47|15440.47|15558.1|15438.1|9
1623232650000|2021-06-09 09:57:30|15560.14|15440.14|15559.64|15439.64|15560.14|15440.14|15559.45|15439.45|10
1623232660000|2021-06-09 09:57:40|15559.86|15439.86|15558.36|15438.36|15560.81|15440.81|15558.36|15438.36|10
1623232670000|2021-06-09 09:57:50|15557.98|15437.98|15555.19|15435.19|15557.98|15437.98|15555.19|15435.19|10
1623232680000|2021-06-09 09:58:00|15555.11|15435.11|15551.49|15431.49|15555.11|15435.11|15551.36|15431.36|10
1623232690000|2021-06-09 09:58:10|15551.15|15431.15|15541.97|15421.97|15551.15|15431.15|15541.97|15421.97|10
1623232700000|2021-06-09 09:58:20|15541.41|15421.41|15530.02|15410.02|15541.41|15421.41|15530.02|15410.02|10
1623232710000|2021-06-09 09:58:30|15530.17|15410.17|15526.43|15406.43|15530.28|15410.28|15525.76|15405.76|10
1623232720000|2021-06-09 09:58:40|15526.28|15406.28|15521.37|15401.37|15526.28|15406.28|15521.07|15401.07|10
1623232730000|2021-06-09 09:58:50|15521.04|15401.04|15519.73|15399.73|15521.27|15401.27|15519.56|15399.56|10
1623232740000|2021-06-09 09:59:00|15520.33|15400.33|15519.58|15399.58|15520.33|15400.33|15519.18|15399.18|9
1623232750000|2021-06-09 09:59:10|15518.82|15398.82|15515.33|15395.33|15518.82|15398.82|15515.33|15395.33|10
1623232760000|2021-06-09 09:59:20|15515.36|15395.36|15511.78|15391.78|15515.69|15395.69|15511.78|15391.78|10
1623232770000|2021-06-09 09:59:30|15511.59|15391.59|15510.68|15390.68|15511.59|15391.59|15509.77|15389.77|10
1623232780000|2021-06-09 09:59:40|15510.85|15390.85|15510.52|15390.52|15511.78|15391.78|15509.53|15389.53|10
1623232790000|2021-06-09 09:59:50|15510.16|15390.16|15509.55|15389.55|15510.53|15390.53|15509.25|15389.25|10
1623232800000|2021-06-09 10:00:00|15509.59|15389.59|15512.29|15392.29|15512.74|15392.74|15509.49|15389.49|10
1623232810000|2021-06-09 10:00:10|15513.2|15393.2|15514.69|15394.69|15514.69|15394.69|15512.95|15392.95|10
1623232820000|2021-06-09 10:00:20|15514.95|15394.95|15511.6|15391.6|15516.8|15396.8|15511.6|15391.6|10
1623232830000|2021-06-09 10:00:30|15511.26|15391.26|15511.58|15391.58|15512|15392|15508.6|15388.6|9
1623232840000|2021-06-09 10:00:40|15511.18|15391.18|15502.02|15382.02|15511.18|15391.18|15502.02|15382.02|10
1623232850000|2021-06-09 10:00:50|15502.22|15382.22|15491.05|15371.05|15502.22|15382.22|15491.05|15371.05|10
1623232860000|2021-06-09 10:01:00|15489.47|15369.47|15486.79|15366.79|15489.47|15369.47|15484.89|15364.89|10
1623232870000|2021-06-09 10:01:10|15486.72|15366.72|15489.77|15369.77|15489.97|15369.97|15486.72|15366.72|9
1623232880000|2021-06-09 10:01:20|15489.59|15369.59|15491.04|15371.04|15491.04|15371.04|15489.59|15369.59|10
1623232890000|2021-06-09 10:01:30|15491.02|15371.02|15492.73|15372.73|15493.63|15373.63|15489.95|15369.95|9
1623232900000|2021-06-09 10:01:40|15493.05|15373.05|15491.66|15371.66|15493.05|15373.05|15491.53|15371.53|9
1623232910000|2021-06-09 10:01:50|15491.45|15371.45|15491.43|15371.43|15491.84|15371.84|15490.98|15370.98|8
1623232920000|2021-06-09 10:02:00|15492.97|15372.97|15495.99|15375.99|15496.37|15376.37|15492.97|15372.97|10
1623232930000|2021-06-09 10:02:10|15495.94|15375.94|15496.77|15376.77|15497.13|15377.13|15495.23|15375.23|10
1623232940000|2021-06-09 10:02:20|15497|15377|15498.62|15378.62|15499.02|15379.02|15496.35|15376.35|10
1623232950000|2021-06-09 10:02:30|15498.69|15378.69|15503.15|15383.15|15503.15|15383.15|15498.52|15378.52|9
1623232960000|2021-06-09 10:02:40|15503.17|15383.17|15502.98|15382.98|15503.71|15383.71|15502.34|15382.34|10
1623232970000|2021-06-09 10:02:50|15503.14|15383.14|15501.92|15381.92|15503.14|15383.14|15501.92|15381.92|10
1623232980000|2021-06-09 10:03:00|15501.98|15381.98|15505.54|15385.54|15505.54|15385.54|15501.87|15381.87|9
1623232990000|2021-06-09 10:03:10|15506.77|15386.77|15513.18|15393.18|15513.18|15393.18|15506.77|15386.77|10
1623233000000|2021-06-09 10:03:20|15513.73|15393.73|15517.22|15397.22|15517.48|15397.48|15513.73|15393.73|10
1623233010000|2021-06-09 10:03:30|15517.37|15397.37|15515.12|15395.12|15517.37|15397.37|15514.89|15394.89|9
1623233020000|2021-06-09 10:03:40|15515.01|15395.01|15515.28|15395.28|15515.28|15395.28|15514.63|15394.63|10
1623233030000|2021-06-09 10:03:50|15515.27|15395.27|15517.95|15397.95|15518.24|15398.24|15514.93|15394.93|10
1623233040000|2021-06-09 10:04:00|15517.59|15397.59|15521.12|15401.12|15521.21|15401.21|15517.54|15397.54|10
1623233050000|2021-06-09 10:04:10|15521.01|15401.01|15530.21|15410.21|15530.21|15410.21|15521.01|15401.01|10
1623233060000|2021-06-09 10:04:20|15530.7|15410.7|15528.71|15408.71|15531.46|15411.46|15528.48|15408.48|10
1623233070000|2021-06-09 10:04:30|15528.51|15408.51|15529.28|15409.28|15529.28|15409.28|15527.73|15407.73|9
1623233080000|2021-06-09 10:04:40|15529.48|15409.48|15532.33|15412.33|15532.33|15412.33|15529.4|15409.4|10
1623233090000|2021-06-09 10:04:50|15531.95|15411.95|15532.27|15412.27|15533.41|15413.41|15531.82|15411.82|10
1623233100000|2021-06-09 10:05:00|15532.37|15412.37|15535.76|15415.76|15535.91|15415.91|15530.07|15410.07|10
1623233110000|2021-06-09 10:05:10|15536.26|15416.26|15535.7|15415.7|15536.26|15416.26|15534.62|15414.62|10
1623233120000|2021-06-09 10:05:20|15535.47|15415.47|15537.8|15417.8|15537.8|15417.8|15535.47|15415.47|10
1623233130000|2021-06-09 10:05:30|15537.99|15417.99|15540.78|15420.78|15540.78|15420.78|15537.99|15417.99|9
1623233140000|2021-06-09 10:05:40|15541.19|15421.19|15545.74|15425.74|15546.07|15426.07|15541.19|15421.19|9
1623233150000|2021-06-09 10:05:50|15546|15426|15542.41|15422.41|15546|15426|15542.41|15422.41|10
1623233160000|2021-06-09 10:06:00|15541.67|15421.67|15542.16|15422.16|15542.59|15422.59|15541.67|15421.67|10
1623233170000|2021-06-09 10:06:10|15543.31|15423.31|15547.62|15427.62|15548|15428|15542.53|15422.53|10
1623233180000|2021-06-09 10:06:20|15547.86|15427.86|15550.26|15430.26|15550.39|15430.39|15547.86|15427.86|9
1623233190000|2021-06-09 10:06:30|15549.98|15429.98|15550.28|15430.28|15551.1|15431.1|15549.98|15429.98|10
1623233200000|2021-06-09 10:06:40|15550.71|15430.71|15548.43|15428.43|15551.02|15431.02|15548.43|15428.43|10
1623233210000|2021-06-09 10:06:50|15547.85|15427.85|15546.19|15426.19|15547.9|15427.9|15546.19|15426.19|10
1623233220000|2021-06-09 10:07:00|15543.9|15423.9|15535.66|15415.66|15544.17|15424.17|15535.66|15415.66|10
1623233230000|2021-06-09 10:07:10|15534.12|15414.12|15531.92|15411.92|15534.12|15414.12|15531.72|15411.72|10
1623233240000|2021-06-09 10:07:20|15530.9|15410.9|15528.15|15408.15|15530.9|15410.9|15528.15|15408.15|10
1623233250000|2021-06-09 10:07:30|15526.84|15406.84|15514.92|15394.92|15526.84|15406.84|15514.92|15394.92|10
1623233260000|2021-06-09 10:07:40|15514.31|15394.31|15509.45|15389.45|15514.34|15394.34|15509.45|15389.45|10
1623233270000|2021-06-09 10:07:50|15509.11|15389.11|15510.07|15390.07|15510.07|15390.07|15509.11|15389.11|9
1623233280000|2021-06-09 10:08:00|15509.41|15389.41|15512.38|15392.38|15512.57|15392.57|15509.41|15389.41|10
1623233290000|2021-06-09 10:08:10|15513|15393|15513.39|15393.39|15513.63|15393.63|15512.85|15392.85|10
1623233300000|2021-06-09 10:08:20|15513.41|15393.41|15514.15|15394.15|15514.15|15394.15|15513.21|15393.21|10
1623233310000|2021-06-09 10:08:30|15514.61|15394.61|15517.09|15397.09|15517.41|15397.41|15514.61|15394.61|10
1623233320000|2021-06-09 10:08:40|15517.55|15397.55|15517.37|15397.37|15517.84|15397.84|15517.25|15397.25|9
1623233330000|2021-06-09 10:08:50|15517.7|15397.7|15515.98|15395.98|15518|15398|15515.98|15395.98|10
1623233340000|2021-06-09 10:09:00|15515.65|15395.65|15513.43|15393.43|15515.65|15395.65|15513.43|15393.43|10
1623233350000|2021-06-09 10:09:10|15513.44|15393.44|15509.64|15389.64|15513.44|15393.44|15509.64|15389.64|10
1623233360000|2021-06-09 10:09:20|15509.29|15389.29|15507.21|15387.21|15509.29|15389.29|15507.21|15387.21|10
1623233370000|2021-06-09 10:09:30|15506.58|15386.58|15499.44|15379.44|15506.62|15386.62|15499.44|15379.44|10
1623233380000|2021-06-09 10:09:40|15495.02|15375.02|15478.33|15358.33|15495.02|15375.02|15477.61|15357.61|10
1623233390000|2021-06-09 10:09:50|15478.14|15358.14|15472.79|15352.79|15478.14|15358.14|15472.79|15352.79|10
1623233400000|2021-06-09 10:10:00|15472.08|15352.08|15477.15|15357.15|15477.36|15357.36|15471.81|15351.81|10
1623233410000|2021-06-09 10:10:10|15477.25|15357.25|15483.11|15363.11|15483.11|15363.11|15477.25|15357.25|10
1623233420000|2021-06-09 10:10:20|15482.89|15362.89|15485.91|15365.91|15485.91|15365.91|15482.58|15362.58|10
1623233430000|2021-06-09 10:10:30|15484.95|15364.95|15485.26|15365.26|15486.5|15366.5|15484.95|15364.95|10
1623233440000|2021-06-09 10:10:40|15485.69|15365.69|15488.17|15368.17|15488.17|15368.17|15485.69|15365.69|10
1623233450000|2021-06-09 10:10:50|15487.78|15367.78|15490.83|15370.83|15490.83|15370.83|15487.78|15367.78|10
1623233460000|2021-06-09 10:11:00|15491.73|15371.73|15494.87|15374.87|15494.87|15374.87|15491.73|15371.73|10
1623233470000|2021-06-09 10:11:10|15494.72|15374.72|15494.79|15374.79|15495.06|15375.06|15494.21|15374.21|10
1623233480000|2021-06-09 10:11:20|15495.37|15375.37|15495.64|15375.64|15495.64|15375.64|15494.7|15374.7|10
1623233490000|2021-06-09 10:11:30|15495.46|15375.46|15497.21|15377.21|15497.21|15377.21|15495.46|15375.46|10
1623233500000|2021-06-09 10:11:40|15497.6|15377.6|15496.36|15376.36|15497.78|15377.78|15496.21|15376.21|10
1623233510000|2021-06-09 10:11:50|15496.46|15376.46|15496.76|15376.76|15496.94|15376.94|15495.61|15375.61|10
1623233520000|2021-06-09 10:12:00|15496.7|15376.7|15504.38|15384.38|15504.38|15384.38|15496.36|15376.36|10
1623233530000|2021-06-09 10:12:10|15505.53|15385.53|15508.42|15388.42|15508.5|15388.5|15505.53|15385.53|10
1623233540000|2021-06-09 10:12:20|15508.82|15388.82|15506.98|15386.98|15508.82|15388.82|15506.98|15386.98|9
1623233550000|2021-06-09 10:12:30|15506.47|15386.47|15504.92|15384.92|15506.47|15386.47|15504.38|15384.38|10
1623233560000|2021-06-09 10:12:40|15504.22|15384.22|15502.78|15382.78|15504.22|15384.22|15502.46|15382.46|10
1623233570000|2021-06-09 10:12:50|15503.47|15383.47|15504.12|15384.12|15504.54|15384.54|15503.41|15383.41|10
1623233580000|2021-06-09 10:13:00|15504.11|15384.11|15499.43|15379.43|15504.11|15384.11|15499.43|15379.43|9
1623233590000|2021-06-09 10:13:10|15499.38|15379.38|15499.77|15379.77|15499.77|15379.77|15498.57|15378.57|10
1623233600000|2021-06-09 10:13:20|15499.66|15379.66|15498.87|15378.87|15501.07|15381.07|15498.87|15378.87|10
1623233610000|2021-06-09 10:13:30|15498.88|15378.88|15496.19|15376.19|15499.2|15379.2|15496.19|15376.19|10
1623233620000|2021-06-09 10:13:40|15495.75|15375.75|15495.04|15375.04|15495.75|15375.75|15493.94|15373.94|9
1623233630000|2021-06-09 10:13:50|15495.27|15375.27|15497.8|15377.8|15497.8|15377.8|15495.27|15375.27|10
1623233640000|2021-06-09 10:14:00|15497.96|15377.96|15498.53|15378.53|15498.53|15378.53|15496.55|15376.55|10
1623233650000|2021-06-09 10:14:10|15498.8|15378.8|15499.84|15379.84|15500.53|15380.53|15498.78|15378.78|10
1623233660000|2021-06-09 10:14:20|15499.76|15379.76|15498.34|15378.34|15499.9|15379.9|15498.18|15378.18|10
1623233670000|2021-06-09 10:14:30|15498.53|15378.53|15499.81|15379.81|15499.96|15379.96|15498.36|15378.36|10
1623233680000|2021-06-09 10:14:40|15500.02|15380.02|15500.18|15380.18|15500.45|15380.45|15500.02|15380.02|10
1623233690000|2021-06-09 10:14:50|15500.24|15380.24|15501.27|15381.27|15501.3|15381.3|15500.19|15380.19|10
1623233700000|2021-06-09 10:15:00|15502|15382|15509.15|15389.15|15509.15|15389.15|15502|15382|10
1623233710000|2021-06-09 10:15:10|15508.18|15388.18|15507.77|15387.77|15508.98|15388.98|15507.52|15387.52|10
1623233720000|2021-06-09 10:15:20|15507.47|15387.47|15501.03|15381.03|15507.47|15387.47|15501.03|15381.03|10
1623233730000|2021-06-09 10:15:30|15500.69|15380.69|15497.29|15377.29|15500.69|15380.69|15497.22|15377.22|10
1623233740000|2021-06-09 10:15:40|15497.49|15377.49|15498.59|15378.59|15499.52|15379.52|15497.49|15377.49|10
1623233750000|2021-06-09 10:15:50|15498.66|15378.66|15497.39|15377.39|15499.01|15379.01|15497.29|15377.29|10
1623233760000|2021-06-09 10:16:00|15497.36|15377.36|15502.98|15382.98|15502.98|15382.98|15496.95|15376.95|10
1623233770000|2021-06-09 10:16:10|15503.66|15383.66|15508.25|15388.25|15508.28|15388.28|15503.66|15383.66|10
1623233780000|2021-06-09 10:16:20|15508.79|15388.79|15516.65|15396.65|15516.65|15396.65|15508.79|15388.79|10
1623233790000|2021-06-09 10:16:30|15516.47|15396.47|15521.85|15401.85|15521.85|15401.85|15516.47|15396.47|10
1623233800000|2021-06-09 10:16:40|15522.44|15402.44|15524.53|15404.53|15524.53|15404.53|15522.44|15402.44|10
1623233810000|2021-06-09 10:16:50|15524.5|15404.5|15524.66|15404.66|15525.48|15405.48|15524.5|15404.5|10
1623233820000|2021-06-09 10:17:00|15525.41|15405.41|15526.61|15406.61|15527.46|15407.46|15525.41|15405.41|10
1623233830000|2021-06-09 10:17:10|15525.44|15405.44|15525.34|15405.34|15525.44|15405.44|15523.75|15403.75|10
1623233840000|2021-06-09 10:17:20|15525.47|15405.47|15529.54|15409.54|15529.64|15409.64|15525.47|15405.47|10
1623233850000|2021-06-09 10:17:30|15529.98|15409.98|15536.7|15416.7|15537.08|15417.08|15529.98|15409.98|10
1623233860000|2021-06-09 10:17:40|15536.76|15416.76|15539.53|15419.53|15539.53|15419.53|15536.76|15416.76|10
1623233870000|2021-06-09 10:17:50|15540.13|15420.13|15546.73|15426.73|15546.73|15426.73|15540.13|15420.13|10
1623233880000|2021-06-09 10:18:00|15546.7|15426.7|15554.99|15434.99|15555.25|15435.25|15546.7|15426.7|10
1623233890000|2021-06-09 10:18:10|15557.03|15437.03|15558.1|15438.1|15558.78|15438.78|15557.03|15437.03|10
1623233900000|2021-06-09 10:18:20|15557.31|15437.31|15556.48|15436.48|15557.31|15437.31|15556.15|15436.15|9
1623233910000|2021-06-09 10:18:30|15556.07|15436.07|15553.41|15433.41|15556.07|15436.07|15553.41|15433.41|10
1623233920000|2021-06-09 10:18:40|15552.7|15432.7|15553.26|15433.26|15553.9|15433.9|15552.1|15432.1|9
1623233930000|2021-06-09 10:18:50|15553.6|15433.6|15550.1|15430.1|15554.17|15434.17|15550.1|15430.1|10
1623233940000|2021-06-09 10:19:00|15550.05|15430.05|15548.14|15428.14|15550.05|15430.05|15548.09|15428.09|10
1623233950000|2021-06-09 10:19:10|15548.24|15428.24|15547.27|15427.27|15548.24|15428.24|15546.42|15426.42|9
1623233960000|2021-06-09 10:19:20|15547.28|15427.28|15545.33|15425.33|15547.36|15427.36|15545.19|15425.19|9
1623233970000|2021-06-09 10:19:30|15545.65|15425.65|15548.42|15428.42|15548.64|15428.64|15545.65|15425.65|10
1623233980000|2021-06-09 10:19:40|15547.94|15427.94|15545.75|15425.75|15548.66|15428.66|15545.44|15425.44|10
1623233990000|2021-06-09 10:19:50|15544.66|15424.66|15540.58|15420.58|15544.66|15424.66|15540.58|15420.58|10
1623234000000|2021-06-09 10:20:00|15540.6|15420.6|15538.87|15418.87|15540.85|15420.85|15538.83|15418.83|10
1623234010000|2021-06-09 10:20:10|15539.31|15419.31|15543.41|15423.41|15543.41|15423.41|15539.26|15419.26|9
1623234020000|2021-06-09 10:20:20|15545.02|15425.02|15546.46|15426.46|15546.8|15426.8|15545.02|15425.02|9
1623234030000|2021-06-09 10:20:30|15546.65|15426.65|15546.8|15426.8|15546.99|15426.99|15545.28|15425.28|10
1623234040000|2021-06-09 10:20:40|15546.88|15426.88|15552.23|15432.23|15552.23|15432.23|15546.88|15426.88|10
1623234050000|2021-06-09 10:20:50|15552.08|15432.08|15552.31|15432.31|15552.33|15432.33|15550.68|15430.68|9
1623234060000|2021-06-09 10:21:00|15552.1|15432.1|15555.53|15435.53|15555.53|15435.53|15551.91|15431.91|10
1623234070000|2021-06-09 10:21:10|15555.43|15435.43|15559.35|15439.35|15559.35|15439.35|15555.43|15435.43|10
1623234080000|2021-06-09 10:21:20|15559.89|15439.89|15559.55|15439.55|15560.38|15440.38|15559.55|15439.55|10
1623234090000|2021-06-09 10:21:30|15559.58|15439.58|15559.34|15439.34|15560.45|15440.45|15559.3|15439.3|10
1623234100000|2021-06-09 10:21:40|15559.38|15439.38|15558.11|15438.11|15559.38|15439.38|15558.1|15438.1|9
1623234110000|2021-06-09 10:21:50|15557.6|15437.6|15558.7|15438.7|15558.7|15438.7|15556.63|15436.63|10
1623234120000|2021-06-09 10:22:00|15558.77|15438.77|15560.94|15440.94|15561.13|15441.13|15558.77|15438.77|10
1623234130000|2021-06-09 10:22:10|15560.99|15440.99|15561.18|15441.18|15561.65|15441.65|15560.59|15440.59|10
1623234140000|2021-06-09 10:22:20|15561.51|15441.51|15562.74|15442.74|15563.32|15443.32|15561.51|15441.51|10
1623234150000|2021-06-09 10:22:30|15562.45|15442.45|15561.97|15441.97|15562.45|15442.45|15561.86|15441.86|9
1623234160000|2021-06-09 10:22:40|15562.22|15442.22|15564.15|15444.15|15564.25|15444.25|15562.22|15442.22|10
1623234170000|2021-06-09 10:22:50|15564.94|15444.94|15569.38|15449.38|15569.38|15449.38|15564.94|15444.94|10
1623234180000|2021-06-09 10:23:00|15569.69|15449.69|15571.01|15451.01|15571.01|15451.01|15569.49|15449.49|10
1623234190000|2021-06-09 10:23:10|15570.96|15450.96|15575.29|15455.29|15575.29|15455.29|15570.95|15450.95|10
1623234200000|2021-06-09 10:23:20|15575.13|15455.13|15582.69|15462.69|15582.69|15462.69|15575.13|15455.13|10
1623234210000|2021-06-09 10:23:30|15584.65|15464.65|15588.02|15468.02|15588.02|15468.02|15584.65|15464.65|9
1623234220000|2021-06-09 10:23:40|15587.95|15467.95|15590.43|15470.43|15590.43|15470.43|15587.95|15467.95|10
1623234230000|2021-06-09 10:23:50|15590.53|15470.53|15589.14|15469.14|15591.56|15471.56|15589.14|15469.14|10
1623234240000|2021-06-09 10:24:00|15589.1|15469.1|15593.05|15473.05|15593.39|15473.39|15589.1|15469.1|10
1623234250000|2021-06-09 10:24:10|15593.67|15473.67|15597.24|15477.24|15597.51|15477.51|15593.67|15473.67|10
1623234260000|2021-06-09 10:24:20|15597.38|15477.38|15601.4|15481.4|15601.4|15481.4|15597.38|15477.38|10
1623234270000|2021-06-09 10:24:30|15601.79|15481.79|15603.07|15483.07|15603.9|15483.9|15601.79|15481.79|10
1623234280000|2021-06-09 10:24:40|15603.39|15483.39|15605.36|15485.36|15605.36|15485.36|15601.83|15481.83|10
1623234290000|2021-06-09 10:24:50|15605.72|15485.72|15607.97|15487.97|15607.97|15487.97|15605.72|15485.72|10
1623234300000|2021-06-09 10:25:00|15607.79|15487.79|15607.32|15487.32|15608.46|15488.46|15606.82|15486.82|10
1623234310000|2021-06-09 10:25:10|15606.84|15486.84|15609.53|15489.53|15609.53|15489.53|15605.75|15485.75|10
1623234320000|2021-06-09 10:25:20|15610.51|15490.51|15620.97|15500.97|15620.97|15500.97|15610.51|15490.51|10
1623234330000|2021-06-09 10:25:30|15622.28|15502.28|15628.72|15508.72|15629.01|15509.01|15622.28|15502.28|9
1623234340000|2021-06-09 10:25:40|15629.88|15509.88|15633.01|15513.01|15633.01|15513.01|15629.61|15509.61|9
1623234350000|2021-06-09 10:25:50|15633.18|15513.18|15639.01|15519.01|15639.01|15519.01|15633.18|15513.18|10
1623234360000|2021-06-09 10:26:00|15640.12|15520.12|15640.17|15520.17|15641.87|15521.87|15640.12|15520.12|10
1623234370000|2021-06-09 10:26:10|15639.76|15519.76|15636.48|15516.48|15640.1|15520.1|15636.48|15516.48|10
1623234380000|2021-06-09 10:26:20|15636.62|15516.62|15630.28|15510.28|15636.62|15516.62|15630.28|15510.28|10
1623234390000|2021-06-09 10:26:30|15630.09|15510.09|15627.19|15507.19|15630.09|15510.09|15627.19|15507.19|10
1623234400000|2021-06-09 10:26:40|15627.73|15507.73|15630.13|15510.13|15630.58|15510.58|15627.31|15507.31|10
1623234410000|2021-06-09 10:26:50|15630.64|15510.64|15637.21|15517.21|15637.21|15517.21|15630.64|15510.64|10
1623234420000|2021-06-09 10:27:00|15637.85|15517.85|15640.03|15520.03|15640.6|15520.6|15637.85|15517.85|10
1623234430000|2021-06-09 10:27:10|15640.18|15520.18|15638.74|15518.74|15640.18|15520.18|15636.92|15516.92|10
1623234440000|2021-06-09 10:27:20|15638.45|15518.45|15640.36|15520.36|15641.02|15521.02|15638.45|15518.45|10
1623234450000|2021-06-09 10:27:30|15641.06|15521.06|15641.79|15521.79|15642.29|15522.29|15641.06|15521.06|10
1623234460000|2021-06-09 10:27:40|15643.57|15523.57|15645.29|15525.29|15645.57|15525.57|15643.57|15523.57|10
1623234470000|2021-06-09 10:27:50|15645.16|15525.16|15643.48|15523.48|15646.39|15526.39|15643.48|15523.48|10
1623234480000|2021-06-09 10:28:00|15642.84|15522.84|15635.84|15515.84|15642.84|15522.84|15635.69|15515.69|10
1623234490000|2021-06-09 10:28:10|15635.81|15515.81|15637.32|15517.32|15637.32|15517.32|15635.64|15515.64|10
1623234500000|2021-06-09 10:28:20|15637.65|15517.65|15640.15|15520.15|15640.15|15520.15|15637.65|15517.65|10
1623234510000|2021-06-09 10:28:30|15640.08|15520.08|15641.13|15521.13|15641.13|15521.13|15640.03|15520.03|10
1623234520000|2021-06-09 10:28:40|15640.64|15520.64|15639.46|15519.46|15640.64|15520.64|15638.56|15518.56|10
1623234530000|2021-06-09 10:28:50|15640|15520|15641.26|15521.26|15642.58|15522.58|15640|15520|10
1623234540000|2021-06-09 10:29:00|15640.84|15520.84|15639.37|15519.37|15641|15521|15639.37|15519.37|10
1623234550000|2021-06-09 10:29:10|15639.98|15519.98|15640.3|15520.3|15641.64|15521.64|15639.98|15519.98|9
1623234560000|2021-06-09 10:29:20|15640.07|15520.07|15640.05|15520.05|15640.08|15520.08|15639.34|15519.34|10
1623234570000|2021-06-09 10:29:30|15639.7|15519.7|15638.91|15518.91|15640.06|15520.06|15638.91|15518.91|10
1623234580000|2021-06-09 10:29:40|15638.88|15518.88|15638.57|15518.57|15638.88|15518.88|15637.39|15517.39|9
1623234590000|2021-06-09 10:29:50|15638.8|15518.8|15639.06|15519.06|15639.35|15519.35|15638.41|15518.41|10
1623234600000|2021-06-09 10:30:00|15638.57|15518.57|15636.66|15516.66|15639.75|15519.75|15636.66|15516.66|10
1623234610000|2021-06-09 10:30:10|15635.7|15515.7|15634.29|15514.29|15635.7|15515.7|15634.23|15514.23|10
1623234620000|2021-06-09 10:30:20|15633.58|15513.58|15632.62|15512.62|15633.99|15513.99|15632.62|15512.62|10
1623234630000|2021-06-09 10:30:30|15632.64|15512.64|15633.25|15513.25|15633.25|15513.25|15631.32|15511.32|10
1623234640000|2021-06-09 10:30:40|15633.79|15513.79|15632.21|15512.21|15633.98|15513.98|15632.21|15512.21|9
1623234650000|2021-06-09 10:30:50|15631.91|15511.91|15630.03|15510.03|15631.91|15511.91|15629.66|15509.66|10
1623234660000|2021-06-09 10:31:00|15629.6|15509.6|15625.96|15505.96|15629.6|15509.6|15625.96|15505.96|10
1623234670000|2021-06-09 10:31:10|15624.88|15504.88|15623.47|15503.47|15624.88|15504.88|15622.54|15502.54|10
1623234680000|2021-06-09 10:31:20|15623.8|15503.8|15621.45|15501.45|15623.93|15503.93|15621.45|15501.45|9
1623234690000|2021-06-09 10:31:30|15620.24|15500.24|15614.99|15494.99|15620.41|15500.41|15614.99|15494.99|10
1623234700000|2021-06-09 10:31:40|15615.05|15495.05|15610.98|15490.98|15615.05|15495.05|15610.98|15490.98|9
1623234710000|2021-06-09 10:31:50|15611.18|15491.18|15608.75|15488.75|15611.18|15491.18|15607.86|15487.86|9
1623234720000|2021-06-09 10:32:00|15608.05|15488.05|15611.01|15491.01|15611.01|15491.01|15608.05|15488.05|10
1623234730000|2021-06-09 10:32:10|15612.08|15492.08|15611.81|15491.81|15612.08|15492.08|15609.67|15489.67|10
1623234740000|2021-06-09 10:32:20|15612.67|15492.67|15614.69|15494.69|15614.69|15494.69|15612.67|15492.67|9
1623234750000|2021-06-09 10:32:30|15614.9|15494.9|15615.45|15495.45|15615.45|15495.45|15614.15|15494.15|10
1623234760000|2021-06-09 10:32:40|15615.44|15495.44|15621.09|15501.09|15621.09|15501.09|15615.44|15495.44|10
1623234770000|2021-06-09 10:32:50|15621.62|15501.62|15623.06|15503.06|15623.06|15503.06|15621.62|15501.62|10
1623234780000|2021-06-09 10:33:00|15622.88|15502.88|15622.89|15502.89|15623.21|15503.21|15621.65|15501.65|10
1623234790000|2021-06-09 10:33:10|15622.85|15502.85|15623.52|15503.52|15623.8|15503.8|15622.85|15502.85|10
1623234800000|2021-06-09 10:33:20|15623.51|15503.51|15629.48|15509.48|15629.48|15509.48|15622.94|15502.94|10
1623234810000|2021-06-09 10:33:30|15630.91|15510.91|15644.91|15524.91|15644.91|15524.91|15630.91|15510.91|10
1623234820000|2021-06-09 10:33:40|15647.45|15527.45|15650.81|15530.81|15650.81|15530.81|15646.46|15526.46|10
1623234830000|2021-06-09 10:33:50|15651.61|15531.61|15656.9|15536.9|15656.9|15536.9|15651.61|15531.61|10
1623234840000|2021-06-09 10:34:00|15657.03|15537.03|15663.69|15543.69|15663.69|15543.69|15656.28|15536.28|10
1623234850000|2021-06-09 10:34:10|15664.7|15544.7|15671.19|15551.19|15671.42|15551.42|15661.69|15541.69|10
1623234860000|2021-06-09 10:34:20|15672.21|15552.21|15675.13|15555.13|15675.26|15555.26|15672.21|15552.21|10
1623234870000|2021-06-09 10:34:30|15674.88|15554.88|15676.05|15556.05|15676.39|15556.39|15674.88|15554.88|10
1623234880000|2021-06-09 10:34:40|15675.87|15555.87|15676.19|15556.19|15676.21|15556.21|15675.13|15555.13|10
1623234890000|2021-06-09 10:34:50|15675.74|15555.74|15675.21|15555.21|15677.08|15557.08|15675.21|15555.21|10
1623234900000|2021-06-09 10:35:00|15674.94|15554.94|15668.85|15548.85|15675.18|15555.18|15668.85|15548.85|10
1623234910000|2021-06-09 10:35:10|15668.14|15548.14|15661.99|15541.99|15668.14|15548.14|15661.99|15541.99|9
1623234920000|2021-06-09 10:35:20|15662.85|15542.85|15669.46|15549.46|15669.46|15549.46|15662.85|15542.85|10
1623234930000|2021-06-09 10:35:30|15669.47|15549.47|15676.97|15556.97|15676.97|15556.97|15669.42|15549.42|10
1623234940000|2021-06-09 10:35:40|15677.44|15557.44|15680.58|15560.58|15681.52|15561.52|15677.44|15557.44|10
1623234950000|2021-06-09 10:35:50|15679.79|15559.79|15680.7|15560.7|15680.7|15560.7|15679.59|15559.59|10
1623234960000|2021-06-09 10:36:00|15680.78|15560.78|15681.66|15561.66|15681.66|15561.66|15679.7|15559.7|10
1623234970000|2021-06-09 10:36:10|15681.56|15561.56|15681.6|15561.6|15683.23|15563.23|15681.53|15561.53|10
1623234980000|2021-06-09 10:36:20|15681.54|15561.54|15686.91|15566.91|15686.91|15566.91|15681.54|15561.54|10
1623234990000|2021-06-09 10:36:30|15686.41|15566.41|15692.49|15572.49|15692.49|15572.49|15686.41|15566.41|10
1623235000000|2021-06-09 10:36:40|15692.78|15572.78|15698.52|15578.52|15698.52|15578.52|15692.78|15572.78|10
1623235010000|2021-06-09 10:36:50|15698.82|15578.82|15705.32|15585.32|15705.32|15585.32|15698.82|15578.82|10
1623235020000|2021-06-09 10:37:00|15704.29|15584.29|15748.42|15628.42|15749.25|15629.25|15703.37|15583.37|10
1623235030000|2021-06-09 10:37:10|15747.37|15627.37|15744.59|15624.59|15748.68|15628.68|15744.59|15624.59|10
1623235040000|2021-06-09 10:37:20|15746.82|15626.82|15755.71|15635.71|15755.96|15635.96|15746.82|15626.82|10
1623235050000|2021-06-09 10:37:30|15756.58|15636.58|15765.93|15645.93|15765.93|15645.93|15756.58|15636.58|10
1623235060000|2021-06-09 10:37:40|15766.83|15646.83|15762.82|15642.82|15767.96|15647.96|15762.82|15642.82|10
1623235070000|2021-06-09 10:37:50|15763.57|15643.57|15764.89|15644.89|15764.89|15644.89|15763.38|15643.38|10
1623235080000|2021-06-09 10:38:00|15765.13|15645.13|15765.94|15645.94|15765.94|15645.94|15763.96|15643.96|10
1623235090000|2021-06-09 10:38:10|15766.9|15646.9|15767.35|15647.35|15768.42|15648.42|15765.89|15645.89|10
1623235100000|2021-06-09 10:38:20|15767.31|15647.31|15763.05|15643.05|15767.41|15647.41|15763.05|15643.05|10
1623235110000|2021-06-09 10:38:30|15762.15|15642.15|15760.19|15640.19|15762.15|15642.15|15758.84|15638.84|10
1623235120000|2021-06-09 10:38:40|15760.26|15640.26|15763.66|15643.66|15763.66|15643.66|15760.05|15640.05|10
1623235130000|2021-06-09 10:38:50|15763.02|15643.02|15764.41|15644.41|15764.59|15644.59|15762.13|15642.13|10
1623235140000|2021-06-09 10:39:00|15764.14|15644.14|15744.2|15624.2|15764.14|15644.14|15744.2|15624.2|10
1623235150000|2021-06-09 10:39:10|15743.94|15623.94|15743.91|15623.91|15746.53|15626.53|15743.91|15623.91|10
1623235160000|2021-06-09 10:39:20|15743.26|15623.26|15739.6|15619.6|15743.26|15623.26|15738.8|15618.8|10
1623235170000|2021-06-09 10:39:30|15739.9|15619.9|15743.4|15623.4|15743.4|15623.4|15739.86|15619.86|10
1623235180000|2021-06-09 10:39:40|15742.95|15622.95|15739.94|15619.94|15744.55|15624.55|15739.94|15619.94|9
1623235190000|2021-06-09 10:39:50|15739.3|15619.3|15742.59|15622.59|15742.66|15622.66|15739.19|15619.19|10
1623235200000|2021-06-09 10:40:00|15743.53|15623.53|15739.92|15619.92|15744.45|15624.45|15739.92|15619.92|10
1623235210000|2021-06-09 10:40:10|15738.83|15618.83|15732.57|15612.57|15738.83|15618.83|15731.9|15611.9|10
1623235220000|2021-06-09 10:40:20|15732.18|15612.18|15730.66|15610.66|15732.44|15612.44|15729.87|15609.87|10
1623235230000|2021-06-09 10:40:30|15730.35|15610.35|15730.12|15610.12|15730.75|15610.75|15730.12|15610.12|10
1623235240000|2021-06-09 10:40:40|15730.41|15610.41|15726.34|15606.34|15730.45|15610.45|15726.34|15606.34|10
1623235250000|2021-06-09 10:40:50|15726.57|15606.57|15728.63|15608.63|15728.63|15608.63|15726.17|15606.17|10
1623235260000|2021-06-09 10:41:00|15729.1|15609.1|15737.84|15617.84|15737.84|15617.84|15729.1|15609.1|10
1623235270000|2021-06-09 10:41:10|15737.62|15617.62|15749.8|15629.8|15749.8|15629.8|15737.62|15617.62|10
1623235280000|2021-06-09 10:41:20|15752.63|15632.63|15753.47|15633.47|15754.45|15634.45|15752.63|15632.63|10
1623235290000|2021-06-09 10:41:30|15753.03|15633.03|15746.52|15626.52|15753.03|15633.03|15746.52|15626.52|10
1623235300000|2021-06-09 10:41:40|15746.43|15626.43|15743.57|15623.57|15746.59|15626.59|15743.2|15623.2|10
1623235310000|2021-06-09 10:41:50|15743.27|15623.27|15742.39|15622.39|15743.5|15623.5|15742.39|15622.39|10
1623235320000|2021-06-09 10:42:00|15742.35|15622.35|15740.52|15620.52|15742.35|15622.35|15740.52|15620.52|10
1623235330000|2021-06-09 10:42:10|15740.46|15620.46|15739.91|15619.91|15740.97|15620.97|15739.91|15619.91|10
1623235340000|2021-06-09 10:42:20|15739.89|15619.89|15734.48|15614.48|15739.89|15619.89|15734.48|15614.48|10
1623235350000|2021-06-09 10:42:30|15733.9|15613.9|15730.3|15610.3|15733.9|15613.9|15730.3|15610.3|10
1623235360000|2021-06-09 10:42:40|15728.93|15608.93|15726.68|15606.68|15728.93|15608.93|15726.65|15606.65|10
1623235370000|2021-06-09 10:42:50|15726.33|15606.33|15725.36|15605.36|15726.33|15606.33|15724.76|15604.76|10
1623235380000|2021-06-09 10:43:00|15724.78|15604.78|15724.56|15604.56|15724.79|15604.79|15723.71|15603.71|10
1623235390000|2021-06-09 10:43:10|15724.66|15604.66|15728.93|15608.93|15728.93|15608.93|15724.66|15604.66|10
1623235400000|2021-06-09 10:43:20|15730.04|15610.04|15727.87|15607.87|15730.04|15610.04|15727.87|15607.87|10
1623235410000|2021-06-09 10:43:30|15728.3|15608.3|15727.23|15607.23|15729.11|15609.11|15727.04|15607.04|10
1623235420000|2021-06-09 10:43:40|15727.19|15607.19|15726.33|15606.33|15727.26|15607.26|15726.33|15606.33|10
1623235430000|2021-06-09 10:43:50|15725.94|15605.94|15724.8|15604.8|15726.17|15606.17|15724.8|15604.8|10
1623235440000|2021-06-09 10:44:00|15724.83|15604.83|15725.1|15605.1|15725.15|15605.15|15724.4|15604.4|10
1623235450000|2021-06-09 10:44:10|15725.18|15605.18|15727.4|15607.4|15727.4|15607.4|15724.49|15604.49|10
1623235460000|2021-06-09 10:44:20|15726.99|15606.99|15733.72|15613.72|15733.72|15613.72|15726.96|15606.96|10
1623235470000|2021-06-09 10:44:30|15734.46|15614.46|15734.48|15614.48|15735.14|15615.14|15734.34|15614.34|10
1623235480000|2021-06-09 10:44:40|15733.7|15613.7|15733.48|15613.48|15734.56|15614.56|15732.08|15612.08|10
1623235490000|2021-06-09 10:44:50|15733.26|15613.26|15732.86|15612.86|15733.95|15613.95|15732.85|15612.85|10
1623235500000|2021-06-09 10:45:00|15732.23|15612.23|15734.24|15614.24|15734.24|15614.24|15730.43|15610.43|10
1623235510000|2021-06-09 10:45:10|15734.02|15614.02|15739.81|15619.81|15739.81|15619.81|15734.02|15614.02|10
1623235520000|2021-06-09 10:45:20|15740.46|15620.46|15747.18|15627.18|15747.18|15627.18|15740.46|15620.46|10
1623235530000|2021-06-09 10:45:30|15747.62|15627.62|15751.02|15631.02|15751.02|15631.02|15747.62|15627.62|10
1623235540000|2021-06-09 10:45:40|15749.88|15629.88|15745.62|15625.62|15750.03|15630.03|15745.62|15625.62|10
1623235550000|2021-06-09 10:45:50|15744.66|15624.66|15739.14|15619.14|15745.48|15625.48|15739.14|15619.14|10
1623235560000|2021-06-09 10:46:00|15739.16|15619.16|15734.16|15614.16|15739.16|15619.16|15734.14|15614.14|10
1623235570000|2021-06-09 10:46:10|15733.35|15613.35|15730.98|15610.98|15733.35|15613.35|15730.98|15610.98|10
1623235580000|2021-06-09 10:46:20|15731.16|15611.16|15727.63|15607.63|15731.16|15611.16|15727.63|15607.63|10
1623235590000|2021-06-09 10:46:30|15727.43|15607.43|15727.69|15607.69|15727.96|15607.96|15727.13|15607.13|9
1623235600000|2021-06-09 10:46:40|15727.83|15607.83|15727.79|15607.79|15728.14|15608.14|15727.57|15607.57|10
1623235610000|2021-06-09 10:46:50|15728.03|15608.03|15727.65|15607.65|15728.05|15608.05|15727.1|15607.1|10
1623235620000|2021-06-09 10:47:00|15727.76|15607.76|15729.31|15609.31|15729.31|15609.31|15727.76|15607.76|10
1623235630000|2021-06-09 10:47:10|15729.78|15609.78|15732.28|15612.28|15732.28|15612.28|15729.66|15609.66|10
1623235640000|2021-06-09 10:47:20|15732.15|15612.15|15731.2|15611.2|15732.91|15612.91|15731.2|15611.2|10
1623235650000|2021-06-09 10:47:30|15730.4|15610.4|15727.79|15607.79|15730.4|15610.4|15727.79|15607.79|10
1623235660000|2021-06-09 10:47:40|15727.64|15607.64|15725.68|15605.68|15727.64|15607.64|15725.12|15605.12|10
1623235670000|2021-06-09 10:47:50|15725.28|15605.28|15724.68|15604.68|15725.28|15605.28|15723.93|15603.93|10
1623235680000|2021-06-09 10:48:00|15724.94|15604.94|15724.33|15604.33|15725.5|15605.5|15723.9|15603.9|10
1623235690000|2021-06-09 10:48:10|15724.38|15604.38|15724.43|15604.43|15724.43|15604.43|15722.29|15602.29|10
1623235700000|2021-06-09 10:48:20|15724.45|15604.45|15725.19|15605.19|15726.28|15606.28|15724.45|15604.45|10
1623235710000|2021-06-09 10:48:30|15725.14|15605.14|15723.41|15603.41|15725.14|15605.14|15723.41|15603.41|10
1623235720000|2021-06-09 10:48:40|15723.35|15603.35|15723.17|15603.17|15723.56|15603.56|15722.9|15602.9|10
1623235730000|2021-06-09 10:48:50|15723.54|15603.54|15723.31|15603.31|15724.38|15604.38|15723.31|15603.31|10
1623235740000|2021-06-09 10:49:00|15723.36|15603.36|15723.69|15603.69|15723.69|15603.69|15723.04|15603.04|10
1623235750000|2021-06-09 10:49:10|15723.68|15603.68|15727.08|15607.08|15727.08|15607.08|15723.68|15603.68|10
1623235760000|2021-06-09 10:49:20|15727.97|15607.97|15729.07|15609.07|15730.06|15610.06|15727.91|15607.91|10
1623235770000|2021-06-09 10:49:30|15728.88|15608.88|15731.32|15611.32|15731.62|15611.62|15728.88|15608.88|10
1623235780000|2021-06-09 10:49:40|15731.87|15611.87|15736.23|15616.23|15736.23|15616.23|15731.87|15611.87|9
1623235790000|2021-06-09 10:49:50|15736.77|15616.77|15736.27|15616.27|15738.49|15618.49|15736.27|15616.27|9
1623235800000|2021-06-09 10:50:00|15737.62|15617.62|15735.99|15615.99|15737.62|15617.62|15735.99|15615.99|10
1623235810000|2021-06-09 10:50:10|15734.57|15614.57|15733.77|15613.77|15734.73|15614.73|15733.77|15613.77|10
1623235820000|2021-06-09 10:50:20|15733.81|15613.81|15733.93|15613.93|15734.82|15614.82|15733.81|15613.81|10
1623235830000|2021-06-09 10:50:30|15733.72|15613.72|15731.86|15611.86|15733.72|15613.72|15731.67|15611.67|10
1623235840000|2021-06-09 10:50:40|15732.26|15612.26|15728.85|15608.85|15732.49|15612.49|15728.85|15608.85|10
1623235850000|2021-06-09 10:50:50|15728.84|15608.84|15725.39|15605.39|15728.84|15608.84|15725.39|15605.39|9
1623235860000|2021-06-09 10:51:00|15725.33|15605.33|15725.94|15605.94|15725.94|15605.94|15725.16|15605.16|10
1623235870000|2021-06-09 10:51:10|15725.91|15605.91|15724.35|15604.35|15725.91|15605.91|15724.35|15604.35|10
1623235880000|2021-06-09 10:51:20|15724.33|15604.33|15720.35|15600.35|15724.33|15604.33|15720.35|15600.35|10
1623235890000|2021-06-09 10:51:30|15719.96|15599.96|15718.19|15598.19|15719.96|15599.96|15718.19|15598.19|9
1623235900000|2021-06-09 10:51:40|15718.42|15598.42|15715.09|15595.09|15718.42|15598.42|15715.09|15595.09|10
1623235910000|2021-06-09 10:51:50|15715.57|15595.57|15715.14|15595.14|15716.26|15596.26|15715.14|15595.14|10
1623235920000|2021-06-09 10:52:00|15714.61|15594.61|15710.23|15590.23|15714.61|15594.61|15710.23|15590.23|10
1623235930000|2021-06-09 10:52:10|15708.9|15588.9|15707.04|15587.04|15709.38|15589.38|15707.04|15587.04|10
1623235940000|2021-06-09 10:52:20|15706.24|15586.24|15701.32|15581.32|15706.29|15586.29|15701.32|15581.32|10
1623235950000|2021-06-09 10:52:30|15701.42|15581.42|15694.31|15574.31|15701.42|15581.42|15692.71|15572.71|10
1623235960000|2021-06-09 10:52:40|15694.24|15574.24|15693.95|15573.95|15694.24|15574.24|15692.27|15572.27|10
1623235970000|2021-06-09 10:52:50|15693.93|15573.93|15687.54|15567.54|15694.43|15574.43|15687.54|15567.54|10
1623235980000|2021-06-09 10:53:00|15684.47|15564.47|15670.23|15550.23|15684.67|15564.67|15670.23|15550.23|10
1623235990000|2021-06-09 10:53:10|15671.02|15551.02|15671.04|15551.04|15671.87|15551.87|15670.89|15550.89|10
1623236000000|2021-06-09 10:53:20|15670.92|15550.92|15669.43|15549.43|15671.4|15551.4|15669.43|15549.43|10
1623236010000|2021-06-09 10:53:30|15671.51|15551.51|15675.91|15555.91|15675.91|15555.91|15671.39|15551.39|10
1623236020000|2021-06-09 10:53:40|15675.98|15555.98|15676.03|15556.03|15676.03|15556.03|15674.77|15554.77|10
1623236030000|2021-06-09 10:53:50|15675.63|15555.63|15676.21|15556.21|15676.38|15556.38|15675.45|15555.45|10
1623236040000|2021-06-09 10:54:00|15676.46|15556.46|15676.12|15556.12|15676.84|15556.84|15675.98|15555.98|9
1623236050000|2021-06-09 10:54:10|15676.02|15556.02|15676.8|15556.8|15677.09|15557.09|15676.02|15556.02|10
1623236060000|2021-06-09 10:54:20|15677.57|15557.57|15676.36|15556.36|15677.64|15557.64|15676.36|15556.36|10
1623236070000|2021-06-09 10:54:30|15676.13|15556.13|15673.72|15553.72|15676.13|15556.13|15673.21|15553.21|10
1623236080000|2021-06-09 10:54:40|15674.63|15554.63|15677.44|15557.44|15677.44|15557.44|15674.5|15554.5|9
1623236090000|2021-06-09 10:54:50|15678.22|15558.22|15678.17|15558.17|15680.34|15560.34|15676.35|15556.35|10
1623236100000|2021-06-09 10:55:00|15679.33|15559.33|15684.46|15564.46|15684.46|15564.46|15679.33|15559.33|10
1623236110000|2021-06-09 10:55:10|15684.55|15564.55|15693.25|15573.25|15693.75|15573.75|15684.55|15564.55|9
1623236120000|2021-06-09 10:55:20|15693.44|15573.44|15696.86|15576.86|15696.86|15576.86|15693.44|15573.44|10
1623236130000|2021-06-09 10:55:30|15698.21|15578.21|15692.87|15572.87|15698.21|15578.21|15692.87|15572.87|9
1623236140000|2021-06-09 10:55:40|15691.91|15571.91|15689.46|15569.46|15692.75|15572.75|15689.34|15569.34|10
1623236150000|2021-06-09 10:55:50|15688.42|15568.42|15684|15564|15688.42|15568.42|15684|15564|10
1623236160000|2021-06-09 10:56:00|15683.5|15563.5|15672|15552|15683.55|15563.55|15672|15552|10
1623236170000|2021-06-09 10:56:10|15671.47|15551.47|15665.9|15545.9|15671.47|15551.47|15665.9|15545.9|10
1623236180000|2021-06-09 10:56:20|15663.47|15543.47|15662.74|15542.74|15663.49|15543.49|15661.33|15541.33|10
1623236190000|2021-06-09 10:56:30|15663.74|15543.74|15667.03|15547.03|15667.03|15547.03|15663.69|15543.69|10
1623236200000|2021-06-09 10:56:40|15666.3|15546.3|15661.69|15541.69|15666.3|15546.3|15661.69|15541.69|9
1623236210000|2021-06-09 10:56:50|15661.63|15541.63|15659.58|15539.58|15661.63|15541.63|15659.56|15539.56|10
1623236220000|2021-06-09 10:57:00|15659.51|15539.51|15660.48|15540.48|15660.48|15540.48|15658.84|15538.84|10
1623236230000|2021-06-09 10:57:10|15661.61|15541.61|15664.15|15544.15|15664.15|15544.15|15661.43|15541.43|10
1623236240000|2021-06-09 10:57:20|15664.57|15544.57|15665.11|15545.11|15666.53|15546.53|15664.57|15544.57|10
1623236250000|2021-06-09 10:57:30|15663.93|15543.93|15661.14|15541.14|15664|15544|15660.89|15540.89|10
1623236260000|2021-06-09 10:57:40|15660.42|15540.42|15653.88|15533.88|15660.42|15540.42|15653.88|15533.88|10
1623236270000|2021-06-09 10:57:50|15653.31|15533.31|15651.73|15531.73|15653.31|15533.31|15651.7|15531.7|10
1623236280000|2021-06-09 10:58:00|15651.71|15531.71|15652.98|15532.98|15652.98|15532.98|15650.45|15530.45|10
1623236290000|2021-06-09 10:58:10|15653.75|15533.75|15654.88|15534.88|15655.03|15535.03|15653.62|15533.62|10
1623236300000|2021-06-09 10:58:20|15654.63|15534.63|15654.99|15534.99|15655.78|15535.78|15654.21|15534.21|10
1623236310000|2021-06-09 10:58:30|15656.01|15536.01|15659.08|15539.08|15659.08|15539.08|15656.01|15536.01|10
1623236320000|2021-06-09 10:58:40|15658.95|15538.95|15659.28|15539.28|15659.29|15539.29|15658.93|15538.93|9
1623236330000|2021-06-09 10:58:50|15659.86|15539.86|15660.89|15540.89|15661.52|15541.52|15659.56|15539.56|10
1623236340000|2021-06-09 10:59:00|15660.87|15540.87|15664.72|15544.72|15664.72|15544.72|15660.87|15540.87|10
1623236350000|2021-06-09 10:59:10|15665.13|15545.13|15667.69|15547.69|15668.14|15548.14|15665.13|15545.13|10
1623236360000|2021-06-09 10:59:20|15667.55|15547.55|15669.22|15549.22|15669.89|15549.89|15667.55|15547.55|9
1623236370000|2021-06-09 10:59:30|15668.89|15548.89|15669.96|15549.96|15669.96|15549.96|15668.62|15548.62|10
1623236380000|2021-06-09 10:59:40|15670.52|15550.52|15676.33|15556.33|15676.33|15556.33|15670.51|15550.51|10
1623236390000|2021-06-09 10:59:50|15676.45|15556.45|15677.1|15557.1|15677.26|15557.26|15676.45|15556.45|10
1623236400000|2021-06-09 11:00:00|15677.27|15557.27|15678.68|15558.68|15678.68|15558.68|15676.44|15556.44|9
1623236410000|2021-06-09 11:00:10|15678.86|15558.86|15683.43|15563.43|15683.43|15563.43|15678.86|15558.86|10
1623236420000|2021-06-09 11:00:20|15683.55|15563.55|15686.9|15566.9|15686.9|15566.9|15683.55|15563.55|10
1623236430000|2021-06-09 11:00:30|15688.02|15568.02|15689.89|15569.89|15690.43|15570.43|15687.54|15567.54|10
1623236440000|2021-06-09 11:00:40|15689.93|15569.93|15688.48|15568.48|15689.93|15569.93|15688.34|15568.34|10
1623236450000|2021-06-09 11:00:50|15688.58|15568.58|15679.89|15559.89|15688.58|15568.58|15679.89|15559.89|10
1623236460000|2021-06-09 11:01:00|15679.7|15559.7|15671.03|15551.03|15679.85|15559.85|15671.03|15551.03|10
1623236470000|2021-06-09 11:01:10|15669.63|15549.63|15663.26|15543.26|15669.63|15549.63|15663.26|15543.26|10
1623236480000|2021-06-09 11:01:20|15662.44|15542.44|15657.17|15537.17|15662.44|15542.44|15657.17|15537.17|10
1623236490000|2021-06-09 11:01:30|15656.92|15536.92|15649.49|15529.49|15657.2|15537.2|15649.49|15529.49|10
1623236500000|2021-06-09 11:01:40|15648.38|15528.38|15639.64|15519.64|15649.44|15529.44|15638.63|15518.63|10
1623236510000|2021-06-09 11:01:50|15639.7|15519.7|15638.15|15518.15|15639.7|15519.7|15638.1|15518.1|10
1623236520000|2021-06-09 11:02:00|15638.17|15518.17|15639.09|15519.09|15639.09|15519.09|15637.93|15517.93|10
1623236530000|2021-06-09 11:02:10|15639.52|15519.52|15636.45|15516.45|15640.07|15520.07|15636.45|15516.45|10
1623236540000|2021-06-09 11:02:20|15637.78|15517.78|15633.75|15513.75|15637.78|15517.78|15633.75|15513.75|10
1623236550000|2021-06-09 11:02:30|15633.76|15513.76|15632.61|15512.61|15633.91|15513.91|15632.61|15512.61|10
1623236560000|2021-06-09 11:02:40|15632.42|15512.42|15631.42|15511.42|15632.81|15512.81|15631.42|15511.42|10
1623236570000|2021-06-09 11:02:50|15631.15|15511.15|15627.66|15507.66|15631.15|15511.15|15627.66|15507.66|10
1623236580000|2021-06-09 11:03:00|15626.8|15506.8|15625.38|15505.38|15626.8|15506.8|15623.98|15503.98|10
1623236590000|2021-06-09 11:03:10|15626.19|15506.19|15628.98|15508.98|15628.98|15508.98|15626.19|15506.19|10
1623236600000|2021-06-09 11:03:20|15628.99|15508.99|15626.8|15506.8|15628.99|15508.99|15626.8|15506.8|9
1623236610000|2021-06-09 11:03:30|15627.92|15507.92|15628.18|15508.18|15628.18|15508.18|15627.12|15507.12|10
1623236620000|2021-06-09 11:03:40|15628.04|15508.04|15628.5|15508.5|15628.65|15508.65|15627.93|15507.93|9
1623236630000|2021-06-09 11:03:50|15628.39|15508.39|15628.17|15508.17|15628.81|15508.81|15627.83|15507.83|10
1623236640000|2021-06-09 11:04:00|15628.23|15508.23|15624.84|15504.84|15628.23|15508.23|15624.84|15504.84|10
1623236650000|2021-06-09 11:04:10|15624.28|15504.28|15620.11|15500.11|15624.28|15504.28|15619.57|15499.57|10
1623236660000|2021-06-09 11:04:20|15619.8|15499.8|15616.5|15496.5|15619.8|15499.8|15616.5|15496.5|10
1623236670000|2021-06-09 11:04:30|15616.47|15496.47|15618.56|15498.56|15618.56|15498.56|15616.25|15496.25|10
1623236680000|2021-06-09 11:04:40|15618.67|15498.67|15621.99|15501.99|15621.99|15501.99|15618.67|15498.67|10
1623236690000|2021-06-09 11:04:50|15622.3|15502.3|15625.46|15505.46|15625.76|15505.76|15622.3|15502.3|10
1623236700000|2021-06-09 11:05:00|15625.65|15505.65|15624.8|15504.8|15625.65|15505.65|15623.73|15503.73|10
1623236710000|2021-06-09 11:05:10|15624.93|15504.93|15628.99|15508.99|15628.99|15508.99|15624.93|15504.93|10
1623236720000|2021-06-09 11:05:20|15629.49|15509.49|15634.15|15514.15|15634.26|15514.26|15629.49|15509.49|10
1623236730000|2021-06-09 11:05:30|15634.34|15514.34|15636.77|15516.77|15637.52|15517.52|15634.34|15514.34|9
1623236740000|2021-06-09 11:05:40|15636.84|15516.84|15637.55|15517.55|15637.55|15517.55|15635.2|15515.2|10
1623236750000|2021-06-09 11:05:50|15636.66|15516.66|15638.09|15518.09|15638.09|15518.09|15636.66|15516.66|10
1623236760000|2021-06-09 11:06:00|15637.9|15517.9|15636.45|15516.45|15638.07|15518.07|15636.28|15516.28|10
1623236770000|2021-06-09 11:06:10|15636.43|15516.43|15633.6|15513.6|15636.43|15516.43|15633.6|15513.6|10
1623236780000|2021-06-09 11:06:20|15633.64|15513.64|15631.67|15511.67|15633.95|15513.95|15631.64|15511.64|10
1623236790000|2021-06-09 11:06:30|15630.9|15510.9|15629.75|15509.75|15631.03|15511.03|15629.75|15509.75|10
1623236800000|2021-06-09 11:06:40|15629.61|15509.61|15628.56|15508.56|15629.61|15509.61|15628.48|15508.48|10
1623236810000|2021-06-09 11:06:50|15628.83|15508.83|15632.57|15512.57|15632.57|15512.57|15628.83|15508.83|10
1623236820000|2021-06-09 11:07:00|15633.1|15513.1|15634.15|15514.15|15634.31|15514.31|15633.1|15513.1|10
1623236830000|2021-06-09 11:07:10|15634.13|15514.13|15633.51|15513.51|15634.75|15514.75|15633.51|15513.51|9
1623236840000|2021-06-09 11:07:20|15633.36|15513.36|15638.65|15518.65|15638.66|15518.66|15633.36|15513.36|10
1623236850000|2021-06-09 11:07:30|15638.59|15518.59|15644.45|15524.45|15644.45|15524.45|15638.59|15518.59|10
1623236860000|2021-06-09 11:07:40|15644.64|15524.64|15648.72|15528.72|15648.72|15528.72|15644.64|15524.64|10
1623236870000|2021-06-09 11:07:50|15648.74|15528.74|15649.68|15529.68|15650.01|15530.01|15648.38|15528.38|10
1623236880000|2021-06-09 11:08:00|15649.5|15529.5|15652.39|15532.39|15652.94|15532.94|15649.5|15529.5|10
1623236890000|2021-06-09 11:08:10|15653.11|15533.11|15657.28|15537.28|15657.63|15537.63|15653.11|15533.11|9
1623236900000|2021-06-09 11:08:20|15657.79|15537.79|15659.62|15539.62|15659.64|15539.64|15657.79|15537.79|10
1623236910000|2021-06-09 11:08:30|15659.94|15539.94|15666.25|15546.25|15666.33|15546.33|15659.9|15539.9|10
1623236920000|2021-06-09 11:08:40|15666.33|15546.33|15667.99|15547.99|15667.99|15547.99|15666.33|15546.33|9
1623236930000|2021-06-09 11:08:50|15668.47|15548.47|15670.74|15550.74|15671.67|15551.67|15668.47|15548.47|10
1623236940000|2021-06-09 11:09:00|15671.41|15551.41|15668.32|15548.32|15671.41|15551.41|15668.32|15548.32|9
1623236950000|2021-06-09 11:09:10|15667.93|15547.93|15666.18|15546.18|15667.93|15547.93|15665.28|15545.28|10
1623236960000|2021-06-09 11:09:20|15665.35|15545.35|15663.02|15543.02|15665.76|15545.76|15662.91|15542.91|9
1623236970000|2021-06-09 11:09:30|15662.91|15542.91|15662.22|15542.22|15662.92|15542.92|15661.61|15541.61|10
1623236980000|2021-06-09 11:09:40|15661.89|15541.89|15661.5|15541.5|15661.89|15541.89|15660.92|15540.92|9
1623236990000|2021-06-09 11:09:50|15661.56|15541.56|15660.53|15540.53|15661.93|15541.93|15660.53|15540.53|10
1623237000000|2021-06-09 11:10:00|15660.57|15540.57|15665.31|15545.31|15665.31|15545.31|15660.57|15540.57|10
1623237010000|2021-06-09 11:10:10|15666.3|15546.3|15668.44|15548.44|15669.74|15549.74|15666.3|15546.3|10
1623237020000|2021-06-09 11:10:20|15667.76|15547.76|15676.44|15556.44|15676.44|15556.44|15667.76|15547.76|10
1623237030000|2021-06-09 11:10:30|15677.97|15557.97|15682.13|15562.13|15682.13|15562.13|15677.97|15557.97|10
1623237040000|2021-06-09 11:10:40|15682.58|15562.58|15689.12|15569.12|15689.12|15569.12|15682.58|15562.58|10
1623237050000|2021-06-09 11:10:50|15690.05|15570.05|15696.24|15576.24|15696.24|15576.24|15690.05|15570.05|10
1623237060000|2021-06-09 11:11:00|15696.02|15576.02|15703.7|15583.7|15703.7|15583.7|15696.02|15576.02|10
1623237070000|2021-06-09 11:11:10|15705.19|15585.19|15710.85|15590.85|15710.85|15590.85|15705.19|15585.19|10
1623237080000|2021-06-09 11:11:20|15710.56|15590.56|15713.65|15593.65|15713.65|15593.65|15710.5|15590.5|10
1623237090000|2021-06-09 11:11:30|15713.21|15593.21|15719.02|15599.02|15719.58|15599.58|15713.21|15593.21|10
1623237100000|2021-06-09 11:11:40|15718.47|15598.47|15718.12|15598.12|15719.15|15599.15|15717.66|15597.66|10
1623237110000|2021-06-09 11:11:50|15717.65|15597.65|15723.97|15603.97|15723.97|15603.97|15717.65|15597.65|10
1623237120000|2021-06-09 11:12:00|15724.33|15604.33|15726.33|15606.33|15726.33|15606.33|15724.18|15604.18|9
1623237130000|2021-06-09 11:12:10|15726.87|15606.87|15737.42|15617.42|15737.42|15617.42|15726.87|15606.87|10
1623237140000|2021-06-09 11:12:20|15739.74|15619.74|15739.81|15619.81|15741.73|15621.73|15739.49|15619.49|10
1623237150000|2021-06-09 11:12:30|15739.98|15619.98|15745.38|15625.38|15745.71|15625.71|15738.44|15618.44|10
1623237160000|2021-06-09 11:12:40|15744.88|15624.88|15744.55|15624.55|15745.73|15625.73|15743.67|15623.67|10
1623237170000|2021-06-09 11:12:50|15743.99|15623.99|15743.66|15623.66|15744.25|15624.25|15743.31|15623.31|10
1623237180000|2021-06-09 11:13:00|15743.72|15623.72|15743.07|15623.07|15744.35|15624.35|15742.48|15622.48|9
1623237190000|2021-06-09 11:13:10|15742.92|15622.92|15737.56|15617.56|15743.1|15623.1|15737.56|15617.56|10
1623237200000|2021-06-09 11:13:20|15736.89|15616.89|15734.7|15614.7|15736.89|15616.89|15734.64|15614.64|10
1623237210000|2021-06-09 11:13:30|15734.87|15614.87|15731.51|15611.51|15734.87|15614.87|15730.41|15610.41|10
1623237220000|2021-06-09 11:13:40|15730.87|15610.87|15731|15611|15731.76|15611.76|15730.87|15610.87|10
1623237230000|2021-06-09 11:13:50|15730.03|15610.03|15730.76|15610.76|15731.23|15611.23|15729.96|15609.96|10
1623237240000|2021-06-09 11:14:00|15733.03|15613.03|15731.85|15611.85|15733.03|15613.03|15731.85|15611.85|10
1623237250000|2021-06-09 11:14:10|15732.06|15612.06|15731.38|15611.38|15732.49|15612.49|15730.87|15610.87|10
1623237260000|2021-06-09 11:14:20|15731.05|15611.05|15727.66|15607.66|15731.22|15611.22|15727.66|15607.66|10
1623237270000|2021-06-09 11:14:30|15725.47|15605.47|15718.75|15598.75|15725.86|15605.86|15718.75|15598.75|10
1623237280000|2021-06-09 11:14:40|15719.07|15599.07|15720.08|15600.08|15721.2|15601.2|15719.07|15599.07|10
1623237290000|2021-06-09 11:14:50|15719.3|15599.3|15720.12|15600.12|15720.38|15600.38|15718.28|15598.28|10
1623237300000|2021-06-09 11:15:00|15720.48|15600.48|15716.17|15596.17|15720.59|15600.59|15716.17|15596.17|10
1623237310000|2021-06-09 11:15:10|15714.92|15594.92|15709.19|15589.19|15714.92|15594.92|15709.19|15589.19|10
1623237320000|2021-06-09 11:15:20|15706.35|15586.35|15703.42|15583.42|15706.35|15586.35|15703.42|15583.42|10
1623237330000|2021-06-09 11:15:30|15704.03|15584.03|15701.71|15581.71|15704.38|15584.38|15701.71|15581.71|10
1623237340000|2021-06-09 11:15:40|15699.75|15579.75|15701.4|15581.4|15701.54|15581.54|15697.36|15577.36|10
1623237350000|2021-06-09 11:15:50|15702.82|15582.82|15709.8|15589.8|15709.8|15589.8|15702.82|15582.82|10
1623237360000|2021-06-09 11:16:00|15710.5|15590.5|15712.73|15592.73|15712.73|15592.73|15710.44|15590.44|10
1623237370000|2021-06-09 11:16:10|15713.32|15593.32|15717.5|15597.5|15717.5|15597.5|15713.21|15593.21|10
1623237380000|2021-06-09 11:16:20|15718.06|15598.06|15717.4|15597.4|15718.92|15598.92|15717.38|15597.38|9
1623237390000|2021-06-09 11:16:30|15717.55|15597.55|15725.28|15605.28|15725.28|15605.28|15717.53|15597.53|10
1623237400000|2021-06-09 11:16:40|15725.29|15605.29|15736.21|15616.21|15736.21|15616.21|15725.29|15605.29|9
1623237410000|2021-06-09 11:16:50|15735.95|15615.95|15740.23|15620.23|15740.23|15620.23|15735.95|15615.95|10
1623237420000|2021-06-09 11:17:00|15741.39|15621.39|15744.24|15624.24|15746.29|15626.29|15741.39|15621.39|10
1623237430000|2021-06-09 11:17:10|15744.61|15624.61|15747.31|15627.31|15748.16|15628.16|15744.61|15624.61|10
1623237440000|2021-06-09 11:17:20|15747.07|15627.07|15743.35|15623.35|15747.07|15627.07|15743.35|15623.35|10
1623237450000|2021-06-09 11:17:30|15743.02|15623.02|15743.31|15623.31|15743.89|15623.89|15742.57|15622.57|10
1623237460000|2021-06-09 11:17:40|15743.09|15623.09|15744.77|15624.77|15745.18|15625.18|15743.09|15623.09|10
1623237470000|2021-06-09 11:17:50|15745.78|15625.78|15747.11|15627.11|15747.3|15627.3|15745.74|15625.74|10
1623237480000|2021-06-09 11:18:00|15748.8|15628.8|15745.54|15625.54|15748.8|15628.8|15745.44|15625.44|10
1623237490000|2021-06-09 11:18:10|15745.06|15625.06|15742.52|15622.52|15745.06|15625.06|15742.52|15622.52|10
1623237500000|2021-06-09 11:18:20|15742.32|15622.32|15742.75|15622.75|15742.79|15622.79|15740.95|15620.95|10
1623237510000|2021-06-09 11:18:30|15742.71|15622.71|15745.38|15625.38|15745.38|15625.38|15742.71|15622.71|10
1623237520000|2021-06-09 11:18:40|15745.18|15625.18|15747.25|15627.25|15747.25|15627.25|15745.18|15625.18|10
1623237530000|2021-06-09 11:18:50|15747.68|15627.68|15747.81|15627.81|15748.8|15628.8|15747.45|15627.45|9
1623237540000|2021-06-09 11:19:00|15747.94|15627.94|15752.53|15632.53|15752.96|15632.96|15747.94|15627.94|10
1623237550000|2021-06-09 11:19:10|15752.74|15632.74|15754.55|15634.55|15754.55|15634.55|15751.94|15631.94|10
1623237560000|2021-06-09 11:19:20|15755.29|15635.29|15755.28|15635.28|15756.66|15636.66|15755.28|15635.28|10
1623237570000|2021-06-09 11:19:30|15755.58|15635.58|15757.93|15637.93|15757.93|15637.93|15755.54|15635.54|10
1623237580000|2021-06-09 11:19:40|15758.49|15638.49|15767.44|15647.44|15767.44|15647.44|15758.49|15638.49|10
1623237590000|2021-06-09 11:19:50|15767.66|15647.66|15768.69|15648.69|15768.71|15648.71|15767.63|15647.63|10
1623237600000|2021-06-09 11:20:00|15768.84|15648.84|15773.45|15653.45|15773.45|15653.45|15768.78|15648.78|10
1623237610000|2021-06-09 11:20:10|15773.23|15653.23|15782.57|15662.57|15782.57|15662.57|15773.23|15653.23|9
1623237620000|2021-06-09 11:20:20|15785.16|15665.16|15785.24|15665.24|15786.08|15666.08|15784.57|15664.57|10
1623237630000|2021-06-09 11:20:30|15786.31|15666.31|15787.65|15667.65|15788.5|15668.5|15786.31|15666.31|10
1623237640000|2021-06-09 11:20:40|15788.49|15668.49|15787.84|15667.84|15788.95|15668.95|15786.66|15666.66|10
1623237650000|2021-06-09 11:20:50|15786.75|15666.75|15782.5|15662.5|15786.75|15666.75|15782.4|15662.4|10
1623237660000|2021-06-09 11:21:00|15783.7|15663.7|15786.43|15666.43|15786.43|15666.43|15783.45|15663.45|10
1623237670000|2021-06-09 11:21:10|15787.21|15667.21|15790.58|15670.58|15791.16|15671.16|15787.21|15667.21|10
1623237680000|2021-06-09 11:21:20|15789.95|15669.95|15788.38|15668.38|15790.33|15670.33|15788.21|15668.21|10
1623237690000|2021-06-09 11:21:30|15788|15668|15789.71|15669.71|15790.16|15670.16|15787.46|15667.46|10
1623237700000|2021-06-09 11:21:40|15789.51|15669.51|15789.25|15669.25|15789.6|15669.6|15788.75|15668.75|10
1623237710000|2021-06-09 11:21:50|15788.85|15668.85|15789.13|15669.13|15789.13|15669.13|15787.39|15667.39|10
1623237720000|2021-06-09 11:22:00|15789.4|15669.4|15795.18|15675.18|15795.18|15675.18|15789.4|15669.4|10
1623237730000|2021-06-09 11:22:10|15796.12|15676.12|15802.79|15682.79|15802.79|15682.79|15796.12|15676.12|10
1623237740000|2021-06-09 11:22:20|15805.22|15685.22|15804.12|15684.12|15807.01|15687.01|15803.44|15683.44|10
1623237750000|2021-06-09 11:22:30|15800.97|15680.97|15798.82|15678.82|15800.97|15680.97|15797.97|15677.97|10
1623237760000|2021-06-09 11:22:40|15796.62|15676.62|15785.98|15665.98|15796.62|15676.62|15785.98|15665.98|10
1623237770000|2021-06-09 11:22:50|15785.14|15665.14|15785.19|15665.19|15785.4|15665.4|15784.85|15664.85|10
1623237780000|2021-06-09 11:23:00|15785.95|15665.95|15786.21|15666.21|15786.4|15666.4|15783.67|15663.67|10
1623237790000|2021-06-09 11:23:10|15785.83|15665.83|15781.33|15661.33|15785.83|15665.83|15780.78|15660.78|10
1623237800000|2021-06-09 11:23:20|15780.27|15660.27|15778.04|15658.04|15780.46|15660.46|15777.54|15657.54|10
1623237810000|2021-06-09 11:23:30|15778.96|15658.96|15777.6|15657.6|15779.4|15659.4|15777.44|15657.44|10
1623237820000|2021-06-09 11:23:40|15776.85|15656.85|15773.91|15653.91|15776.85|15656.85|15773.31|15653.31|10
1623237830000|2021-06-09 11:23:50|15773.78|15653.78|15773.8|15653.8|15774.35|15654.35|15773.34|15653.34|10
1623237840000|2021-06-09 11:24:00|15774.64|15654.64|15773.17|15653.17|15774.64|15654.64|15772.48|15652.48|9
1623237850000|2021-06-09 11:24:10|15773.28|15653.28|15771.54|15651.54|15773.28|15653.28|15771.19|15651.19|10
1623237860000|2021-06-09 11:24:20|15772.98|15652.98|15772.76|15652.76|15774.27|15654.27|15772.65|15652.65|10
1623237870000|2021-06-09 11:24:30|15772.59|15652.59|15771.32|15651.32|15772.59|15652.59|15770.83|15650.83|10
1623237880000|2021-06-09 11:24:40|15770.28|15650.28|15766.9|15646.9|15770.65|15650.65|15766.9|15646.9|10
1623237890000|2021-06-09 11:24:50|15766.42|15646.42|15764.34|15644.34|15766.42|15646.42|15764.34|15644.34|10
1623237900000|2021-06-09 11:25:00|15764.63|15644.63|15764.87|15644.87|15765.17|15645.17|15763.72|15643.72|10
1623237910000|2021-06-09 11:25:10|15764.4|15644.4|15764.44|15644.44|15765.1|15645.1|15764.29|15644.29|10
1623237920000|2021-06-09 11:25:20|15765.53|15645.53|15767.38|15647.38|15767.66|15647.66|15765.53|15645.53|10
1623237930000|2021-06-09 11:25:30|15767.63|15647.63|15765.31|15645.31|15769.03|15649.03|15765.31|15645.31|10
1623237940000|2021-06-09 11:25:40|15763.7|15643.7|15762.14|15642.14|15764.29|15644.29|15762.14|15642.14|10
1623237950000|2021-06-09 11:25:50|15759.7|15639.7|15758.15|15638.15|15759.76|15639.76|15758.15|15638.15|10
1623237960000|2021-06-09 11:26:00|15758.31|15638.31|15754.97|15634.97|15758.31|15638.31|15754.97|15634.97|10
1623237970000|2021-06-09 11:26:10|15754.88|15634.88|15747.88|15627.88|15754.88|15634.88|15747.88|15627.88|10
1623237980000|2021-06-09 11:26:20|15747.65|15627.65|15748.69|15628.69|15748.69|15628.69|15746.6|15626.6|10
1623237990000|2021-06-09 11:26:30|15748.71|15628.71|15744.6|15624.6|15748.82|15628.82|15744.35|15624.35|10
1623238000000|2021-06-09 11:26:40|15744.56|15624.56|15739.23|15619.23|15744.56|15624.56|15739.23|15619.23|10
1623238010000|2021-06-09 11:26:50|15737.41|15617.41|15731.39|15611.39|15737.41|15617.41|15731.39|15611.39|10
1623238020000|2021-06-09 11:27:00|15731.54|15611.54|15729.74|15609.74|15732.91|15612.91|15729.74|15609.74|10
1623238030000|2021-06-09 11:27:10|15729.18|15609.18|15726.65|15606.65|15729.23|15609.23|15726.65|15606.65|10
1623238040000|2021-06-09 11:27:20|15726.62|15606.62|15724.11|15604.11|15726.78|15606.78|15724.07|15604.07|10
1623238050000|2021-06-09 11:27:30|15723.42|15603.42|15718.92|15598.92|15723.42|15603.42|15718.92|15598.92|10
1623238060000|2021-06-09 11:27:40|15719.64|15599.64|15717.61|15597.61|15720|15600|15717.61|15597.61|10
1623238070000|2021-06-09 11:27:50|15717.44|15597.44|15717.89|15597.89|15718.2|15598.2|15717.44|15597.44|10
1623238080000|2021-06-09 11:28:00|15717.68|15597.68|15720.94|15600.94|15720.94|15600.94|15716.96|15596.96|10
1623238090000|2021-06-09 11:28:10|15720.92|15600.92|15724.34|15604.34|15724.46|15604.46|15720.92|15600.92|10
1623238100000|2021-06-09 11:28:20|15724.09|15604.09|15724.72|15604.72|15725.2|15605.2|15724.09|15604.09|10
1623238110000|2021-06-09 11:28:30|15725.54|15605.54|15726.3|15606.3|15726.3|15606.3|15724.83|15604.83|10
1623238120000|2021-06-09 11:28:40|15727.37|15607.37|15728.66|15608.66|15728.84|15608.84|15727.37|15607.37|8
1623238130000|2021-06-09 11:28:50|15728.53|15608.53|15727.81|15607.81|15728.53|15608.53|15727.27|15607.27|10
1623238140000|2021-06-09 11:29:00|15728.19|15608.19|15728.77|15608.77|15728.77|15608.77|15727.91|15607.91|10
1623238150000|2021-06-09 11:29:10|15728.56|15608.56|15727.63|15607.63|15728.89|15608.89|15726.7|15606.7|10
1623238160000|2021-06-09 11:29:20|15727.52|15607.52|15730.93|15610.93|15730.93|15610.93|15727.52|15607.52|10
1623238170000|2021-06-09 11:29:30|15730.89|15610.89|15730.55|15610.55|15731.15|15611.15|15729.93|15609.93|10
1623238180000|2021-06-09 11:29:40|15730.49|15610.49|15731.66|15611.66|15732.11|15612.11|15729.54|15609.54|10
1623238190000|2021-06-09 11:29:50|15731.62|15611.62|15727.93|15607.93|15732.53|15612.53|15727.66|15607.66|10
1623238200000|2021-06-09 11:30:00|15728.33|15608.33|15731.61|15611.61|15731.61|15611.61|15728.33|15608.33|10
1623238210000|2021-06-09 11:30:10|15731.98|15611.98|15730.38|15610.38|15731.98|15611.98|15730.17|15610.17|10
1623238220000|2021-06-09 11:30:20|15730.42|15610.42|15730.59|15610.59|15730.98|15610.98|15730.38|15610.38|10
1623238230000|2021-06-09 11:30:30|15731.59|15611.59|15731.53|15611.53|15732.83|15612.83|15731.53|15611.53|10
1623238240000|2021-06-09 11:30:40|15730.31|15610.31|15728.76|15608.76|15730.31|15610.31|15728.76|15608.76|10
1623238250000|2021-06-09 11:30:50|15729.26|15609.26|15725.9|15605.9|15729.51|15609.51|15725.9|15605.9|10
1623238260000|2021-06-09 11:31:00|15725.13|15605.13|15720.05|15600.05|15725.13|15605.13|15720.05|15600.05|10
1623238270000|2021-06-09 11:31:10|15719.82|15599.82|15716.36|15596.36|15719.82|15599.82|15716.36|15596.36|10
1623238280000|2021-06-09 11:31:20|15715.56|15595.56|15708.5|15588.5|15715.56|15595.56|15708.5|15588.5|10
1623238290000|2021-06-09 11:31:30|15708.33|15588.33|15701.95|15581.95|15708.35|15588.35|15701.95|15581.95|10
1623238300000|2021-06-09 11:31:40|15702.22|15582.22|15693.47|15573.47|15702.22|15582.22|15693.47|15573.47|10
1623238310000|2021-06-09 11:31:50|15693.19|15573.19|15690.05|15570.05|15693.19|15573.19|15690.05|15570.05|10
1623238320000|2021-06-09 11:32:00|15690.21|15570.21|15691.53|15571.53|15691.53|15571.53|15689.28|15569.28|10
1623238330000|2021-06-09 11:32:10|15691.03|15571.03|15693.97|15573.97|15693.97|15573.97|15691.03|15571.03|10
1623238340000|2021-06-09 11:32:20|15693.94|15573.94|15691.81|15571.81|15693.94|15573.94|15691.81|15571.81|10
1623238350000|2021-06-09 11:32:30|15692.13|15572.13|15689.65|15569.65|15692.13|15572.13|15689.65|15569.65|10
1623238360000|2021-06-09 11:32:40|15689.28|15569.28|15687.47|15567.47|15689.28|15569.28|15687.47|15567.47|10
1623238370000|2021-06-09 11:32:50|15686.55|15566.55|15685.25|15565.25|15686.55|15566.55|15685.15|15565.15|10
1623238380000|2021-06-09 11:33:00|15684.91|15564.91|15683.33|15563.33|15684.91|15564.91|15683.33|15563.33|10
1623238390000|2021-06-09 11:33:10|15682.97|15562.97|15683.84|15563.84|15683.97|15563.97|15682.41|15562.41|10
1623238400000|2021-06-09 11:33:20|15683.69|15563.69|15686.35|15566.35|15686.35|15566.35|15683.69|15563.69|10
1623238410000|2021-06-09 11:33:30|15686.3|15566.3|15687.46|15567.46|15687.46|15567.46|15686.23|15566.23|10
1623238420000|2021-06-09 11:33:40|15687.28|15567.28|15685.44|15565.44|15688.8|15568.8|15685.01|15565.01|10
1623238430000|2021-06-09 11:33:50|15685.59|15565.59|15687.14|15567.14|15687.14|15567.14|15685.59|15565.59|10
1623238440000|2021-06-09 11:34:00|15688.61|15568.61|15693.05|15573.05|15693.05|15573.05|15688.61|15568.61|10
1623238450000|2021-06-09 11:34:10|15694.22|15574.22|15699.58|15579.58|15700.04|15580.04|15694.22|15574.22|10
1623238460000|2021-06-09 11:34:20|15699.68|15579.68|15699.84|15579.84|15701.09|15581.09|15699.65|15579.65|10
1623238470000|2021-06-09 11:34:30|15700.05|15580.05|15701.32|15581.32|15702.23|15582.23|15699.62|15579.62|10
1623238480000|2021-06-09 11:34:40|15700.93|15580.93|15698.44|15578.44|15700.93|15580.93|15698.44|15578.44|10
1623238490000|2021-06-09 11:34:50|15699.75|15579.75|15705.32|15585.32|15705.32|15585.32|15699.75|15579.75|10
1623238500000|2021-06-09 11:35:00|15707.07|15587.07|15714.94|15594.94|15714.94|15594.94|15707.07|15587.07|10
1623238510000|2021-06-09 11:35:10|15716.01|15596.01|15720.25|15600.25|15720.35|15600.35|15716.01|15596.01|10
1623238520000|2021-06-09 11:35:20|15719.38|15599.38|15717.25|15597.25|15719.38|15599.38|15717.05|15597.05|9
1623238530000|2021-06-09 11:35:30|15717.58|15597.58|15715.47|15595.47|15717.58|15597.58|15715.13|15595.13|10
1623238540000|2021-06-09 11:35:40|15715.19|15595.19|15716.43|15596.43|15716.43|15596.43|15715.17|15595.17|10
1623238550000|2021-06-09 11:35:50|15716.7|15596.7|15716.7|15596.7|15717.66|15597.66|15716.66|15596.66|9
1623238560000|2021-06-09 11:36:00|15716.44|15596.44|15715.93|15595.93|15716.95|15596.95|15715.39|15595.39|10
1623238570000|2021-06-09 11:36:10|15715.89|15595.89|15715.9|15595.9|15716.32|15596.32|15715.49|15595.49|10
1623238580000|2021-06-09 11:36:20|15715.72|15595.72|15715.18|15595.18|15716.07|15596.07|15714.95|15594.95|9
1623238590000|2021-06-09 11:36:30|15714.91|15594.91|15711.14|15591.14|15714.91|15594.91|15711.14|15591.14|10
1623238600000|2021-06-09 11:36:40|15711.44|15591.44|15712.99|15592.99|15712.99|15592.99|15711.01|15591.01|10
1623238610000|2021-06-09 11:36:50|15712.97|15592.97|15714.01|15594.01|15714.01|15594.01|15712.17|15592.17|10
1623238620000|2021-06-09 11:37:00|15713.66|15593.66|15711.76|15591.76|15713.66|15593.66|15711.72|15591.72|10
1623238630000|2021-06-09 11:37:10|15711.66|15591.66|15710.69|15590.69|15711.66|15591.66|15710.69|15590.69|8
1623238640000|2021-06-09 11:37:20|15710.27|15590.27|15708.34|15588.34|15710.35|15590.35|15708.34|15588.34|10
1623238650000|2021-06-09 11:37:30|15707.98|15587.98|15708.73|15588.73|15708.89|15588.89|15707.73|15587.73|10
1623238660000|2021-06-09 11:37:40|15708.88|15588.88|15709.77|15589.77|15709.77|15589.77|15708.62|15588.62|10
1623238670000|2021-06-09 11:37:50|15710.02|15590.02|15718.65|15598.65|15719.97|15599.97|15710.02|15590.02|10
1623238680000|2021-06-09 11:38:00|15720.75|15600.75|15729.09|15609.09|15729.09|15609.09|15720.75|15600.75|10
1623238690000|2021-06-09 11:38:10|15729.2|15609.2|15737.1|15617.1|15737.1|15617.1|15729.2|15609.2|10
1623238700000|2021-06-09 11:38:20|15737.79|15617.79|15738.58|15618.58|15739.1|15619.1|15737.79|15617.79|10
1623238710000|2021-06-09 11:38:30|15739.41|15619.41|15741.92|15621.92|15742.49|15622.49|15739.41|15619.41|10
1623238720000|2021-06-09 11:38:40|15742.65|15622.65|15741.31|15621.31|15743.19|15623.19|15741.26|15621.26|10
1623238730000|2021-06-09 11:38:50|15740.91|15620.91|15742.56|15622.56|15742.79|15622.79|15740.91|15620.91|10
1623238740000|2021-06-09 11:39:00|15742.83|15622.83|15745.19|15625.19|15746.37|15626.37|15742.83|15622.83|10
1623238750000|2021-06-09 11:39:10|15745.23|15625.23|15751.83|15631.83|15752.05|15632.05|15745.23|15625.23|10
1623238760000|2021-06-09 11:39:20|15752.49|15632.49|15755.51|15635.51|15756.11|15636.11|15752.49|15632.49|10
1623238770000|2021-06-09 11:39:30|15755.43|15635.43|15755.38|15635.38|15756.58|15636.58|15755.38|15635.38|10
1623238780000|2021-06-09 11:39:40|15755.73|15635.73|15756.37|15636.37|15756.71|15636.71|15755.73|15635.73|10
1623238790000|2021-06-09 11:39:50|15756.58|15636.58|15756.06|15636.06|15757.3|15637.3|15756.06|15636.06|10
1623238800000|2021-06-09 11:40:00|15755.56|15635.56|15755.41|15635.41|15755.56|15635.56|15754.58|15634.58|9
1623238810000|2021-06-09 11:40:10|15755.46|15635.46|15761.1|15641.1|15761.1|15641.1|15755.46|15635.46|10
1623238820000|2021-06-09 11:40:20|15761.59|15641.59|15760.47|15640.47|15761.83|15641.83|15760.31|15640.31|9
1623238830000|2021-06-09 11:40:30|15760.38|15640.38|15756.6|15636.6|15760.77|15640.77|15756.6|15636.6|10
1623238840000|2021-06-09 11:40:40|15755.12|15635.12|15753.23|15633.23|15755.12|15635.12|15753.02|15633.02|10
1623238850000|2021-06-09 11:40:50|15753.32|15633.32|15750.96|15630.96|15753.32|15633.32|15750.96|15630.96|10
1623238860000|2021-06-09 11:41:00|15750.87|15630.87|15753.85|15633.85|15753.85|15633.85|15750.87|15630.87|10
1623238870000|2021-06-09 11:41:10|15753.62|15633.62|15748.69|15628.69|15753.62|15633.62|15748.69|15628.69|10
1623238880000|2021-06-09 11:41:20|15748.42|15628.42|15748.65|15628.65|15748.82|15628.82|15748.03|15628.03|10
1623238890000|2021-06-09 11:41:30|15748.98|15628.98|15745.24|15625.24|15748.98|15628.98|15745.24|15625.24|10
1623238900000|2021-06-09 11:41:40|15744.12|15624.12|15740.61|15620.61|15744.12|15624.12|15740.36|15620.36|10
1623238910000|2021-06-09 11:41:50|15740.38|15620.38|15741.44|15621.44|15741.44|15621.44|15739.49|15619.49|10
1623238920000|2021-06-09 11:42:00|15741.52|15621.52|15745.72|15625.72|15745.72|15625.72|15741.52|15621.52|10
1623238930000|2021-06-09 11:42:10|15745.79|15625.79|15751.7|15631.7|15751.7|15631.7|15745.79|15625.79|10
1623238940000|2021-06-09 11:42:20|15752.42|15632.42|15751.52|15631.52|15752.42|15632.42|15751.52|15631.52|10
1623238950000|2021-06-09 11:42:30|15751.56|15631.56|15754.07|15634.07|15754.54|15634.54|15751.56|15631.56|10
1623238960000|2021-06-09 11:42:40|15753.85|15633.85|15759.07|15639.07|15759.07|15639.07|15753.85|15633.85|10
1623238970000|2021-06-09 11:42:50|15759.61|15639.61|15760.01|15640.01|15760.78|15640.78|15759.04|15639.04|10
1623238980000|2021-06-09 11:43:00|15760.17|15640.17|15762.57|15642.57|15762.57|15642.57|15759.83|15639.83|10
1623238990000|2021-06-09 11:43:10|15762.88|15642.88|15767.3|15647.3|15767.3|15647.3|15762.88|15642.88|10
1623239000000|2021-06-09 11:43:20|15768.26|15648.26|15768.13|15648.13|15768.7|15648.7|15768.12|15648.12|9
1623239010000|2021-06-09 11:43:30|15769.83|15649.83|15771.21|15651.21|15771.21|15651.21|15769.41|15649.41|10
1623239020000|2021-06-09 11:43:40|15771.47|15651.47|15772.55|15652.55|15772.61|15652.61|15771.47|15651.47|10
1623239030000|2021-06-09 11:43:50|15772.54|15652.54|15771.71|15651.71|15772.85|15652.85|15770.29|15650.29|10
1623239040000|2021-06-09 11:44:00|15772.79|15652.79|15781.11|15661.11|15781.38|15661.38|15772.79|15652.79|10
1623239050000|2021-06-09 11:44:10|15781.21|15661.21|15781.38|15661.38|15781.76|15661.76|15779.81|15659.81|10
1623239060000|2021-06-09 11:44:20|15781.12|15661.12|15786.36|15666.36|15786.36|15666.36|15781.12|15661.12|10
1623239070000|2021-06-09 11:44:30|15786.28|15666.28|15784.25|15664.25|15786.93|15666.93|15783.31|15663.31|10
1623239080000|2021-06-09 11:44:40|15783.51|15663.51|15783.83|15663.83|15783.83|15663.83|15782.93|15662.93|10
1623239090000|2021-06-09 11:44:50|15783.96|15663.96|15781.03|15661.03|15784.19|15664.19|15781.03|15661.03|10
1623239100000|2021-06-09 11:45:00|15780.99|15660.99|15783.59|15663.59|15783.59|15663.59|15780.97|15660.97|9
1623239110000|2021-06-09 11:45:10|15783.14|15663.14|15779.97|15659.97|15783.14|15663.14|15779.43|15659.43|10
1623239120000|2021-06-09 11:45:20|15780.14|15660.14|15781.85|15661.85|15781.85|15661.85|15780.14|15660.14|10
1623239130000|2021-06-09 11:45:30|15782.29|15662.29|15782.68|15662.68|15783.18|15663.18|15781.48|15661.48|10
1623239140000|2021-06-09 11:45:40|15783.22|15663.22|15785.75|15665.75|15786.34|15666.34|15783.22|15663.22|10
1623239150000|2021-06-09 11:45:50|15785.96|15665.96|15786.09|15666.09|15787.21|15667.21|15785.96|15665.96|10
1623239160000|2021-06-09 11:46:00|15786.62|15666.62|15785.73|15665.73|15786.86|15666.86|15785.72|15665.72|10
1623239170000|2021-06-09 11:46:10|15785.99|15665.99|15781.38|15661.38|15786.56|15666.56|15781.38|15661.38|10
1623239180000|2021-06-09 11:46:20|15785.35|15665.35|15798.09|15678.09|15798.09|15678.09|15785.35|15665.35|10
1623239190000|2021-06-09 11:46:30|15798.32|15678.32|15803.86|15683.86|15804.23|15684.23|15798.05|15678.05|10
1623239200000|2021-06-09 11:46:40|15804.05|15684.05|15811.66|15691.66|15811.66|15691.66|15803.44|15683.44|10
1623239210000|2021-06-09 11:46:50|15811.96|15691.96|15813.76|15693.76|15814.6|15694.6|15811.96|15691.96|10
1623239220000|2021-06-09 11:47:00|15814.25|15694.25|15815|15695|15815|15695|15812.8|15692.8|9
1623239230000|2021-06-09 11:47:10|15815.46|15695.46|15816.9|15696.9|15819.14|15699.14|15815.46|15695.46|10
1623239240000|2021-06-09 11:47:20|15817.02|15697.02|15821.1|15701.1|15821.48|15701.48|15817.02|15697.02|10
1623239250000|2021-06-09 11:47:30|15822.26|15702.26|15827.93|15707.93|15829.21|15709.21|15822.26|15702.26|10
1623239260000|2021-06-09 11:47:40|15827.32|15707.32|15829.91|15709.91|15829.91|15709.91|15827.22|15707.22|10
1623239270000|2021-06-09 11:47:50|15830.11|15710.11|15828.91|15708.91|15831.56|15711.56|15828.91|15708.91|10
1623239280000|2021-06-09 11:48:00|15829.18|15709.18|15828.26|15708.26|15832.16|15712.16|15826.61|15706.61|10
1623239290000|2021-06-09 11:48:10|15828.06|15708.06|15827.65|15707.65|15828.06|15708.06|15826.27|15706.27|10
1623239300000|2021-06-09 11:48:20|15828.14|15708.14|15826.31|15706.31|15828.69|15708.69|15826.31|15706.31|10
1623239310000|2021-06-09 11:48:30|15826.94|15706.94|15828.65|15708.65|15828.65|15708.65|15826.94|15706.94|10
1623239320000|2021-06-09 11:48:40|15828.72|15708.72|15830.9|15710.9|15830.9|15710.9|15828.72|15708.72|10
1623239330000|2021-06-09 11:48:50|15831.15|15711.15|15830.45|15710.45|15832.28|15712.28|15830.45|15710.45|10
1623239340000|2021-06-09 11:49:00|15831.72|15711.72|15834.8|15714.8|15834.8|15714.8|15831.36|15711.36|10
1623239350000|2021-06-09 11:49:10|15834.82|15714.82|15837.02|15717.02|15837.02|15717.02|15834.26|15714.26|10
1623239360000|2021-06-09 11:49:20|15836.71|15716.71|15841.08|15721.08|15842.14|15722.14|15836.66|15716.66|10
1623239370000|2021-06-09 11:49:30|15841.66|15721.66|15835.14|15715.14|15841.66|15721.66|15835.11|15715.11|10
1623239380000|2021-06-09 11:49:40|15834.68|15714.68|15830.54|15710.54|15834.68|15714.68|15830.54|15710.54|10
1623239390000|2021-06-09 11:49:50|15830.61|15710.61|15828.04|15708.04|15830.61|15710.61|15827.92|15707.92|10
1623239400000|2021-06-09 11:50:00|15826.04|15706.04|15822.77|15702.77|15826.04|15706.04|15822.03|15702.03|10
1623239410000|2021-06-09 11:50:10|15822.85|15702.85|15825.56|15705.56|15825.56|15705.56|15822.84|15702.84|10
1623239420000|2021-06-09 11:50:20|15824.93|15704.93|15825.23|15705.23|15825.23|15705.23|15824.19|15704.19|10
1623239430000|2021-06-09 11:50:30|15826.13|15706.13|15827.22|15707.22|15828.87|15708.87|15826.13|15706.13|10
1623239440000|2021-06-09 11:50:40|15829.46|15709.46|15836.23|15716.23|15836.23|15716.23|15829.46|15709.46|10
1623239450000|2021-06-09 11:50:50|15837.4|15717.4|15838.93|15718.93|15839.77|15719.77|15837.31|15717.31|10
1623239460000|2021-06-09 11:51:00|15838.95|15718.95|15844.63|15724.63|15844.63|15724.63|15838.95|15718.95|10
1623239470000|2021-06-09 11:51:10|15844.81|15724.81|15848.19|15728.19|15848.19|15728.19|15844.81|15724.81|10
1623239480000|2021-06-09 11:51:20|15848.73|15728.73|15848.6|15728.6|15848.73|15728.73|15847.7|15727.7|10
1623239490000|2021-06-09 11:51:30|15848.55|15728.55|15851.3|15731.3|15851.3|15731.3|15847.57|15727.57|10
1623239500000|2021-06-09 11:51:40|15850.7|15730.7|15855.49|15735.49|15855.51|15735.51|15849.9|15729.9|10
1623239510000|2021-06-09 11:51:50|15856.04|15736.04|15873.85|15753.85|15873.85|15753.85|15856.04|15736.04|10
1623239520000|2021-06-09 11:52:00|15873.52|15753.52|15878.59|15758.59|15878.84|15758.84|15873.24|15753.24|10
1623239530000|2021-06-09 11:52:10|15878.7|15758.7|15883.65|15763.65|15883.76|15763.76|15878.62|15758.62|9
1623239540000|2021-06-09 11:52:20|15883.86|15763.86|15884.01|15764.01|15886.31|15766.31|15883.33|15763.33|10
1623239550000|2021-06-09 11:52:30|15884.21|15764.21|15889.48|15769.48|15889.48|15769.48|15883.91|15763.91|10
1623239560000|2021-06-09 11:52:40|15891.46|15771.46|15897.28|15777.28|15897.28|15777.28|15891.46|15771.46|10
1623239570000|2021-06-09 11:52:50|15897.92|15777.92|15904.95|15784.95|15904.95|15784.95|15897.69|15777.69|10
1623239580000|2021-06-09 11:53:00|15905.67|15785.67|15907.85|15787.85|15907.85|15787.85|15904.86|15784.86|10
1623239590000|2021-06-09 11:53:10|15908.17|15788.17|15911.95|15791.95|15912.33|15792.33|15907.77|15787.77|10
1623239600000|2021-06-09 11:53:20|15911.68|15791.68|15911.3|15791.3|15911.68|15791.68|15910.65|15790.65|10
1623239610000|2021-06-09 11:53:30|15911.53|15791.53|15910.36|15790.36|15911.85|15791.85|15909.94|15789.94|10
1623239620000|2021-06-09 11:53:40|15910.45|15790.45|15911.21|15791.21|15911.64|15791.64|15909.46|15789.46|10
1623239630000|2021-06-09 11:53:50|15910.94|15790.94|15912.97|15792.97|15912.97|15792.97|15910.69|15790.69|10
1623239640000|2021-06-09 11:54:00|15913.99|15793.99|15911.99|15791.99|15914.62|15794.62|15911.8|15791.8|9
1623239650000|2021-06-09 11:54:10|15911.29|15791.29|15909.68|15789.68|15911.29|15791.29|15908.97|15788.97|9
1623239660000|2021-06-09 11:54:20|15909.36|15789.36|15908.41|15788.41|15909.62|15789.62|15908.41|15788.41|10
1623239670000|2021-06-09 11:54:30|15908.46|15788.46|15911.81|15791.81|15912.58|15792.58|15908.28|15788.28|10
1623239680000|2021-06-09 11:54:40|15911.53|15791.53|15908.92|15788.92|15911.53|15791.53|15908.89|15788.89|10
1623239690000|2021-06-09 11:54:50|15908.8|15788.8|15907.85|15787.85|15908.8|15788.8|15906.2|15786.2|10
1623239700000|2021-06-09 11:55:00|15907.84|15787.84|15909.6|15789.6|15909.67|15789.67|15907.84|15787.84|10
1623239710000|2021-06-09 11:55:10|15909.72|15789.72|15910.77|15790.77|15910.77|15790.77|15909.72|15789.72|10
1623239720000|2021-06-09 11:55:20|15910.57|15790.57|15917.35|15797.35|15917.35|15797.35|15910.44|15790.44|10
1623239730000|2021-06-09 11:55:30|15917.88|15797.88|15923.07|15803.07|15923.07|15803.07|15917.88|15797.88|10
1623239740000|2021-06-09 11:55:40|15923.74|15803.74|15928.85|15808.85|15929.53|15809.53|15923.74|15803.74|10
1623239750000|2021-06-09 11:55:50|15929|15809|15930.9|15810.9|15931.22|15811.22|15929|15809|10
1623239760000|2021-06-09 11:56:00|15930.84|15810.84|15931.37|15811.37|15932.73|15812.73|15929.82|15809.82|9
1623239770000|2021-06-09 11:56:10|15932.93|15812.93|15932.22|15812.22|15934.74|15814.74|15932.22|15812.22|10
1623239780000|2021-06-09 11:56:20|15930.21|15810.21|15928|15808|15930.21|15810.21|15927.81|15807.81|10
1623239790000|2021-06-09 11:56:30|15930.97|15810.97|15936.63|15816.63|15936.63|15816.63|15930.97|15810.97|10
1623239800000|2021-06-09 11:56:40|15937.09|15817.09|15952.66|15832.66|15952.66|15832.66|15937.09|15817.09|9
1623239810000|2021-06-09 11:56:50|15954.12|15834.12|15959.06|15839.06|15959.95|15839.95|15954.12|15834.12|10
1623239820000|2021-06-09 11:57:00|15959.19|15839.19|15961.33|15841.33|15961.92|15841.92|15959.13|15839.13|10
1623239830000|2021-06-09 11:57:10|15960.65|15840.65|15957.29|15837.29|15961.46|15841.46|15957.29|15837.29|10
1623239840000|2021-06-09 11:57:20|15957.09|15837.09|15953.62|15833.62|15957.77|15837.77|15953.62|15833.62|10
1623239850000|2021-06-09 11:57:30|15952.77|15832.77|15948.31|15828.31|15953.02|15833.02|15948.08|15828.08|9
1623239860000|2021-06-09 11:57:40|15949.29|15829.29|15949.23|15829.23|15950.22|15830.22|15948.82|15828.82|10
1623239870000|2021-06-09 11:57:50|15950.28|15830.28|15954.24|15834.24|15954.24|15834.24|15949.6|15829.6|10
1623239880000|2021-06-09 11:58:00|15954.72|15834.72|15956.42|15836.42|15957.3|15837.3|15954.61|15834.61|10
1623239890000|2021-06-09 11:58:10|15956.06|15836.06|15953.98|15833.98|15956.46|15836.46|15953.98|15833.98|10
1623239900000|2021-06-09 11:58:20|15953.25|15833.25|15951|15831|15953.34|15833.34|15951|15831|10
1623239910000|2021-06-09 11:58:30|15951.18|15831.18|15946.02|15826.02|15951.18|15831.18|15946.02|15826.02|10
1623239920000|2021-06-09 11:58:40|15945.06|15825.06|15941.79|15821.79|15945.06|15825.06|15941.79|15821.79|10
1623239930000|2021-06-09 11:58:50|15941.53|15821.53|15941|15821|15941.53|15821.53|15939.62|15819.62|10
1623239940000|2021-06-09 11:59:00|15941.12|15821.12|15940.3|15820.3|15941.12|15821.12|15938.2|15818.2|10
1623239950000|2021-06-09 11:59:10|15940.22|15820.22|15940.59|15820.59|15941.17|15821.17|15940.22|15820.22|10
1623239960000|2021-06-09 11:59:20|15940.2|15820.2|15936.97|15816.97|15940.2|15820.2|15936.8|15816.8|10
1623239970000|2021-06-09 11:59:30|15937.56|15817.56|15934.08|15814.08|15937.56|15817.56|15934.08|15814.08|10
1623239980000|2021-06-09 11:59:40|15934.1|15814.1|15933.94|15813.94|15934.87|15814.87|15933.94|15813.94|10
1623239990000|2021-06-09 11:59:50|15933.59|15813.59|15931.21|15811.21|15933.59|15813.59|15930.67|15810.67|10
1623240000000|2021-06-09 12:00:00|15931.24|15811.24|15934.36|15814.36|15934.36|15814.36|15931.11|15811.11|10
1623240010000|2021-06-09 12:00:10|15934.06|15814.06|15937.78|15817.78|15937.78|15817.78|15934.06|15814.06|10
1623240020000|2021-06-09 12:00:20|15936.17|15816.17|15958.83|15838.83|15958.83|15838.83|15936.11|15816.11|10
1623240030000|2021-06-09 12:00:30|15960.09|15840.09|16003.84|15883.84|16003.84|15883.84|15960.09|15840.09|10
1623240040000|2021-06-09 12:00:40|16005.69|15885.69|16006.78|15886.78|16007.65|15887.65|16005.46|15885.46|10
1623240050000|2021-06-09 12:00:50|16006.35|15886.35|16010.58|15890.58|16011.55|15891.55|16006.35|15886.35|10
1623240060000|2021-06-09 12:01:00|16010.61|15890.61|16018.03|15898.03|16018.64|15898.64|16010.61|15890.61|10
1623240070000|2021-06-09 12:01:10|16018.1|15898.1|16019|15899|16019.5|15899.5|16018.1|15898.1|10
1623240080000|2021-06-09 12:01:20|16021.15|15901.15|16016.39|15896.39|16023.6|15903.6|16016.39|15896.39|10
1623240090000|2021-06-09 12:01:30|16017.1|15897.1|16014.63|15894.63|16018.39|15898.39|16014.19|15894.19|10
1623240100000|2021-06-09 12:01:40|16015.81|15895.81|16013.19|15893.19|16015.81|15895.81|16013.15|15893.15|10
1623240110000|2021-06-09 12:01:50|16012.06|15892.06|16006.24|15886.24|16012.42|15892.42|16006.24|15886.24|10
1623240120000|2021-06-09 12:02:00|16004.71|15884.71|16007.44|15887.44|16008.88|15888.88|16004.71|15884.71|10
1623240130000|2021-06-09 12:02:10|16007.68|15887.68|16026.15|15906.15|16026.15|15906.15|16007.68|15887.68|10
1623240140000|2021-06-09 12:02:20|16027.8|15907.8|16033.94|15913.94|16034.82|15914.82|16027.34|15907.34|10
1623240150000|2021-06-09 12:02:30|16034.16|15914.16|16037.01|15917.01|16037.01|15917.01|16034.16|15914.16|10
1623240160000|2021-06-09 12:02:40|16037.26|15917.26|16049.08|15929.08|16049.08|15929.08|16037.26|15917.26|10
1623240170000|2021-06-09 12:02:50|16048.92|15928.92|16050.34|15930.34|16050.7|15930.7|16048.41|15928.41|10
1623240180000|2021-06-09 12:03:00|16051.22|15931.22|16064.38|15944.38|16064.38|15944.38|16051.22|15931.22|10
1623240190000|2021-06-09 12:03:10|16066.12|15946.12|16074.19|15954.19|16074.19|15954.19|16066.12|15946.12|10
1623240200000|2021-06-09 12:03:20|16075.07|15955.07|16092.59|15972.59|16092.59|15972.59|16075.07|15955.07|10
1623240210000|2021-06-09 12:03:30|16092.75|15972.75|16097.77|15977.77|16098.89|15978.89|16092.55|15972.55|10
1623240220000|2021-06-09 12:03:40|16099.26|15979.26|16086.21|15966.21|16099.41|15979.41|16086.21|15966.21|10
1623240230000|2021-06-09 12:03:50|16084.83|15964.83|16075.18|15955.18|16084.83|15964.83|16075.18|15955.18|10
1623240240000|2021-06-09 12:04:00|16075.48|15955.48|16065.88|15945.88|16075.48|15955.48|16065.88|15945.88|10
1623240250000|2021-06-09 12:04:10|16065.4|15945.4|16063.57|15943.57|16065.4|15945.4|16061.83|15941.83|10
1623240260000|2021-06-09 12:04:20|16063.12|15943.12|16060.98|15940.98|16063.12|15943.12|16060.68|15940.68|10
1623240270000|2021-06-09 12:04:30|16061.71|15941.71|16064.34|15944.34|16064.34|15944.34|16061.71|15941.71|10
1623240280000|2021-06-09 12:04:40|16065.64|15945.64|16059.23|15939.23|16065.64|15945.64|16059.23|15939.23|10
1623240290000|2021-06-09 12:04:50|16059.32|15939.32|16061.68|15941.68|16061.86|15941.86|16059|15939|10
1623240300000|2021-06-09 12:05:00|16062.06|15942.06|16059.58|15939.58|16062.3|15942.3|16058.89|15938.89|10
1623240310000|2021-06-09 12:05:10|16059.94|15939.94|16066.18|15946.18|16066.97|15946.97|16059.94|15939.94|10
1623240320000|2021-06-09 12:05:20|16071.46|15951.46|16065.28|15945.28|16075.99|15955.99|16065.28|15945.28|10
1623240330000|2021-06-09 12:05:30|16065.19|15945.19|16059.31|15939.31|16065.19|15945.19|16059.06|15939.06|10
1623240340000|2021-06-09 12:05:40|16059.23|15939.23|16060.52|15940.52|16060.52|15940.52|16058.77|15938.77|10
1623240350000|2021-06-09 12:05:50|16060.92|15940.92|16060.06|15940.06|16062.08|15942.08|16060.06|15940.06|10
1623240360000|2021-06-09 12:06:00|16058.96|15938.96|16058.98|15938.98|16059.16|15939.16|16057.7|15937.7|10
1623240370000|2021-06-09 12:06:10|16059.62|15939.62|16060.97|15940.97|16060.97|15940.97|16058.26|15938.26|10
1623240380000|2021-06-09 12:06:20|16061.66|15941.66|16062.35|15942.35|16062.89|15942.89|16061.43|15941.43|10
1623240390000|2021-06-09 12:06:30|16062.64|15942.64|16062.21|15942.21|16063.48|15943.48|16062.21|15942.21|10
1623240400000|2021-06-09 12:06:40|16062.79|15942.79|16064.84|15944.84|16064.84|15944.84|16062.79|15942.79|10
1623240410000|2021-06-09 12:06:50|16065.3|15945.3|16073.31|15953.31|16073.31|15953.31|16065.3|15945.3|10
1623240420000|2021-06-09 12:07:00|16074.79|15954.79|16075.3|15955.3|16079|15959|16074.79|15954.79|8
1623240430000|2021-06-09 12:07:10|16074.47|15954.47|16068.31|15948.31|16074.47|15954.47|16068.31|15948.31|10
1623240440000|2021-06-09 12:07:20|16068.16|15948.16|16066.04|15946.04|16068.16|15948.16|16064.17|15944.17|10
1623240450000|2021-06-09 12:07:30|16065.75|15945.75|16057.25|15937.25|16065.75|15945.75|16057.25|15937.25|10
1623240460000|2021-06-09 12:07:40|16055.99|15935.99|16053.98|15933.98|16055.99|15935.99|16053.82|15933.82|10
1623240470000|2021-06-09 12:07:50|16053.09|15933.09|16047.45|15927.45|16053.09|15933.09|16047.45|15927.45|10
1623240480000|2021-06-09 12:08:00|16047.8|15927.8|16046.27|15926.27|16047.8|15927.8|16046.27|15926.27|9
1623240490000|2021-06-09 12:08:10|16046.62|15926.62|16049.82|15929.82|16049.82|15929.82|16043.3|15923.3|10
1623240500000|2021-06-09 12:08:20|16051.52|15931.52|16062.47|15942.47|16062.47|15942.47|16051.32|15931.32|10
1623240510000|2021-06-09 12:08:30|16064.42|15944.42|16066.53|15946.53|16066.72|15946.72|16064.42|15944.42|10
1623240520000|2021-06-09 12:08:40|16067.35|15947.35|16067.52|15947.52|16067.82|15947.82|16066.84|15946.84|10
1623240530000|2021-06-09 12:08:50|16066.12|15946.12|16065.86|15945.86|16066.12|15946.12|16064.05|15944.05|10
1623240540000|2021-06-09 12:09:00|16064.41|15944.41|16061.87|15941.87|16064.41|15944.41|16061.74|15941.74|10
1623240550000|2021-06-09 12:09:10|16061.58|15941.58|16063.17|15943.17|16063.17|15943.17|16060.59|15940.59|10
1623240560000|2021-06-09 12:09:20|16063.81|15943.81|16064.56|15944.56|16065.4|15945.4|16063.31|15943.31|10
1623240570000|2021-06-09 12:09:30|16066.14|15946.14|16065.78|15945.78|16067.2|15947.2|16065.07|15945.07|10
1623240580000|2021-06-09 12:09:40|16065.44|15945.44|16066.88|15946.88|16066.94|15946.94|16065.44|15945.44|10
1623240590000|2021-06-09 12:09:50|16067.53|15947.53|16064.98|15944.98|16067.53|15947.53|16064.98|15944.98|10
1623240600000|2021-06-09 12:10:00|16064.44|15944.44|16063.18|15943.18|16064.44|15944.44|16063.03|15943.03|9
1623240610000|2021-06-09 12:10:10|16063.24|15943.24|16067.06|15947.06|16067.06|15947.06|16063.24|15943.24|9
1623240620000|2021-06-09 12:10:20|16067.13|15947.13|16067.68|15947.68|16067.68|15947.68|16066.62|15946.62|10
1623240630000|2021-06-09 12:10:30|16067.85|15947.85|16068.67|15948.67|16069.89|15949.89|16064.81|15944.81|10
1623240640000|2021-06-09 12:10:40|16069.28|15949.28|16070.97|15950.97|16072.6|15952.6|16068.88|15948.88|10
1623240650000|2021-06-09 12:10:50|16071.37|15951.37|16067.7|15947.7|16071.37|15951.37|16067.68|15947.68|9
1623240660000|2021-06-09 12:11:00|16067.07|15947.07|16061.83|15941.83|16067.07|15947.07|16061.83|15941.83|10
1623240670000|2021-06-09 12:11:10|16062.21|15942.21|16061.25|15941.25|16062.21|15942.21|16059.6|15939.6|10
1623240680000|2021-06-09 12:11:20|16061.08|15941.08|16066.32|15946.32|16066.32|15946.32|16061.08|15941.08|10
1623240690000|2021-06-09 12:11:30|16066.49|15946.49|16070.32|15950.32|16070.32|15950.32|16066.49|15946.49|10
1623240700000|2021-06-09 12:11:40|16070.51|15950.51|16068.9|15948.9|16071.17|15951.17|16068.9|15948.9|9
1623240710000|2021-06-09 12:11:50|16069|15949|16065.64|15945.64|16069.17|15949.17|16065.64|15945.64|10
1623240720000|2021-06-09 12:12:00|16065.39|15945.39|16065.79|15945.79|16066.11|15946.11|16064.97|15944.97|10
1623240730000|2021-06-09 12:12:10|16065.31|15945.31|16063.4|15943.4|16065.95|15945.95|16063.4|15943.4|10
1623240740000|2021-06-09 12:12:20|16063.33|15943.33|16059.03|15939.03|16063.33|15943.33|16058.7|15938.7|10
1623240750000|2021-06-09 12:12:30|16059.13|15939.13|16068.78|15948.78|16068.78|15948.78|16059.13|15939.13|10
1623240760000|2021-06-09 12:12:40|16070.39|15950.39|16091.5|15971.5|16091.5|15971.5|16070.39|15950.39|10
1623240770000|2021-06-09 12:12:50|16094.1|15974.1|16106.58|15986.58|16108.68|15988.68|16094.1|15974.1|10
1623240780000|2021-06-09 12:13:00|16109.08|15989.08|16127.32|16007.32|16128.31|16008.31|16109.08|15989.08|10
1623240790000|2021-06-09 12:13:10|16127.41|16007.41|16121.72|16001.72|16127.41|16007.41|16121.72|16001.72|10
1623240800000|2021-06-09 12:13:20|16120.95|16000.95|16122.46|16002.46|16122.46|16002.46|16120.27|16000.27|10
1623240810000|2021-06-09 12:13:30|16123.12|16003.12|16125.49|16005.49|16125.49|16005.49|16123.12|16003.12|9
1623240820000|2021-06-09 12:13:40|16125.3|16005.3|16131.45|16011.45|16131.45|16011.45|16125.3|16005.3|10
1623240830000|2021-06-09 12:13:50|16131.2|16011.2|16121.62|16001.62|16133.28|16013.28|16121.62|16001.62|10
1623240840000|2021-06-09 12:14:00|16122.01|16002.01|16107.03|15987.03|16122.17|16002.17|16107.03|15987.03|10
1623240850000|2021-06-09 12:14:10|16103.76|15983.76|16099.92|15979.92|16103.85|15983.85|16099.05|15979.05|10
1623240860000|2021-06-09 12:14:20|16099.75|15979.75|16100.91|15980.91|16100.91|15980.91|16098.63|15978.63|10
1623240870000|2021-06-09 12:14:30|16101.41|15981.41|16103.67|15983.67|16105.07|15985.07|16101.41|15981.41|10
1623240880000|2021-06-09 12:14:40|16104.36|15984.36|16103.34|15983.34|16105.03|15985.03|16102.96|15982.96|10
1623240890000|2021-06-09 12:14:50|16104.7|15984.7|16097.38|15977.38|16104.7|15984.7|16097.38|15977.38|10
1623240900000|2021-06-09 12:15:00|16095.44|15975.44|16099.95|15979.95|16099.95|15979.95|16093.57|15973.57|10
1623240910000|2021-06-09 12:15:10|16102.21|15982.21|16096.76|15976.76|16102.21|15982.21|16096.76|15976.76|10
1623240920000|2021-06-09 12:15:20|16095.87|15975.87|16084.61|15964.61|16095.87|15975.87|16084.61|15964.61|10
1623240930000|2021-06-09 12:15:30|16083.34|15963.34|16079.08|15959.08|16083.34|15963.34|16078.75|15958.75|10
1623240940000|2021-06-09 12:15:40|16078.16|15958.16|16072.2|15952.2|16078.16|15958.16|16072.2|15952.2|10
1623240950000|2021-06-09 12:15:50|16071.49|15951.49|16069.13|15949.13|16071.73|15951.73|16069.13|15949.13|10
1623240960000|2021-06-09 12:16:00|16069.31|15949.31|16068.1|15948.1|16069.95|15949.95|16068.1|15948.1|10
1623240970000|2021-06-09 12:16:10|16067.76|15947.76|16063.75|15943.75|16069.42|15949.42|16063.74|15943.74|10
1623240980000|2021-06-09 12:16:20|16063.99|15943.99|16061.06|15941.06|16063.99|15943.99|16060.93|15940.93|10
1623240990000|2021-06-09 12:16:30|16061.71|15941.71|16063.19|15943.19|16064.23|15944.23|16061.71|15941.71|10
1623241000000|2021-06-09 12:16:40|16062.83|15942.83|16061.54|15941.54|16062.83|15942.83|16061.54|15941.54|10
1623241010000|2021-06-09 12:16:50|16061.61|15941.61|16062.58|15942.58|16062.58|15942.58|16061.61|15941.61|10
1623241020000|2021-06-09 12:17:00|16061.22|15941.22|16066.2|15946.2|16066.2|15946.2|16060.9|15940.9|10
1623241030000|2021-06-09 12:17:10|16066.54|15946.54|16067.43|15947.43|16067.43|15947.43|16066.54|15946.54|10
1623241040000|2021-06-09 12:17:20|16067.53|15947.53|16064.52|15944.52|16067.74|15947.74|16064.03|15944.03|10
1623241050000|2021-06-09 12:17:30|16064.56|15944.56|16060.87|15940.87|16064.56|15944.56|16060.87|15940.87|10
1623241060000|2021-06-09 12:17:40|16060.51|15940.51|16053.36|15933.36|16060.79|15940.79|16052.4|15932.4|10
1623241070000|2021-06-09 12:17:50|16051.68|15931.68|16042.69|15922.69|16051.68|15931.68|16042.56|15922.56|10
1623241080000|2021-06-09 12:18:00|16042.58|15922.58|16036.03|15916.03|16042.58|15922.58|16036.03|15916.03|9
1623241090000|2021-06-09 12:18:10|16035.32|15915.32|16040.66|15920.66|16040.66|15920.66|16034.62|15914.62|10
1623241100000|2021-06-09 12:18:20|16040.47|15920.47|16045.49|15925.49|16045.49|15925.49|16040.47|15920.47|10
1623241110000|2021-06-09 12:18:30|16045.74|15925.74|16045.08|15925.08|16046.23|15926.23|16045.08|15925.08|10
1623241120000|2021-06-09 12:18:40|16045.87|15925.87|16046.09|15926.09|16046.09|15926.09|16045.37|15925.37|10
1623241130000|2021-06-09 12:18:50|16046.03|15926.03|16048.31|15928.31|16048.31|15928.31|16046.03|15926.03|10
1623241140000|2021-06-09 12:19:00|16048.25|15928.25|16049.59|15929.59|16049.59|15929.59|16048.22|15928.22|10
1623241150000|2021-06-09 12:19:10|16049.45|15929.45|16054.42|15934.42|16054.42|15934.42|16048.18|15928.18|10
1623241160000|2021-06-09 12:19:20|16055.6|15935.6|16057.1|15937.1|16057.1|15937.1|16055.6|15935.6|10
1623241170000|2021-06-09 12:19:30|16056.98|15936.98|16066.85|15946.85|16066.85|15946.85|16056.98|15936.98|10
1623241180000|2021-06-09 12:19:40|16066.82|15946.82|16070.1|15950.1|16070.1|15950.1|16066.82|15946.82|10
1623241190000|2021-06-09 12:19:50|16069.42|15949.42|16072.71|15952.71|16072.71|15952.71|16068.99|15948.99|9
1623241200000|2021-06-09 12:20:00|16073.32|15953.32|16073.58|15953.58|16073.88|15953.88|16072.91|15952.91|10
1623241210000|2021-06-09 12:20:10|16074.57|15954.57|16082.58|15962.58|16082.58|15962.58|16073.93|15953.93|10
1623241220000|2021-06-09 12:20:20|16082.69|15962.69|16097.74|15977.74|16097.74|15977.74|16082.69|15962.69|10
1623241230000|2021-06-09 12:20:30|16097.28|15977.28|16097.72|15977.72|16097.72|15977.72|16096.23|15976.23|10
1623241240000|2021-06-09 12:20:40|16096.94|15976.94|16095.75|15975.75|16098.13|15978.13|16095.24|15975.24|10
1623241250000|2021-06-09 12:20:50|16095.93|15975.93|16096.9|15976.9|16097.12|15977.12|16095.61|15975.61|10
1623241260000|2021-06-09 12:21:00|16095.71|15975.71|16094.19|15974.19|16096.45|15976.45|16094.19|15974.19|10
1623241270000|2021-06-09 12:21:10|16093.36|15973.36|16089.46|15969.46|16093.36|15973.36|16089.46|15969.46|10
1623241280000|2021-06-09 12:21:20|16087.39|15967.39|16080.76|15960.76|16087.39|15967.39|16080.21|15960.21|10
1623241290000|2021-06-09 12:21:30|16080.38|15960.38|16082.02|15962.02|16082.02|15962.02|16080.15|15960.15|10
1623241300000|2021-06-09 12:21:40|16082.46|15962.46|16084.27|15964.27|16085.87|15965.87|16082.46|15962.46|10
1623241310000|2021-06-09 12:21:50|16084.22|15964.22|16079.32|15959.32|16084.22|15964.22|16079.32|15959.32|10
1623241320000|2021-06-09 12:22:00|16078.2|15958.2|16076.5|15956.5|16078.2|15958.2|16076.31|15956.31|9
1623241330000|2021-06-09 12:22:10|16075.96|15955.96|16072.23|15952.23|16076.02|15956.02|16072.23|15952.23|10
1623241340000|2021-06-09 12:22:20|16071.71|15951.71|16069.83|15949.83|16071.73|15951.73|16069.83|15949.83|10
1623241350000|2021-06-09 12:22:30|16070.18|15950.18|16067.64|15947.64|16070.18|15950.18|16067.64|15947.64|10
1623241360000|2021-06-09 12:22:40|16067.25|15947.25|16063.79|15943.79|16067.25|15947.25|16063.64|15943.64|10
1623241370000|2021-06-09 12:22:50|16063.92|15943.92|16064.6|15944.6|16065.12|15945.12|16063.92|15943.92|10
1623241380000|2021-06-09 12:23:00|16064.56|15944.56|16063.49|15943.49|16064.56|15944.56|16063.05|15943.05|10
1623241390000|2021-06-09 12:23:10|16063.72|15943.72|16058.32|15938.32|16063.76|15943.76|16058.32|15938.32|10
1623241400000|2021-06-09 12:23:20|16058.12|15938.12|16056.93|15936.93|16058.25|15938.25|16056.51|15936.51|9
1623241410000|2021-06-09 12:23:30|16056.48|15936.48|16051.83|15931.83|16056.48|15936.48|16051.83|15931.83|10
1623241420000|2021-06-09 12:23:40|16051.22|15931.22|16051.96|15931.96|16051.96|15931.96|16047.67|15927.67|10
1623241430000|2021-06-09 12:23:50|16053.79|15933.79|16057.26|15937.26|16057.26|15937.26|16052.73|15932.73|10
1623241440000|2021-06-09 12:24:00|16057.86|15937.86|16058.52|15938.52|16058.74|15938.74|16057.83|15937.83|10
1623241450000|2021-06-09 12:24:10|16059.03|15939.03|16057.06|15937.06|16060.48|15940.48|16057.06|15937.06|10
1623241460000|2021-06-09 12:24:20|16057.2|15937.2|16059.02|15939.02|16059.18|15939.18|16057.18|15937.18|10
1623241470000|2021-06-09 12:24:30|16058.3|15938.3|16055.46|15935.46|16059.14|15939.14|16055.46|15935.46|10
1623241480000|2021-06-09 12:24:40|16055.42|15935.42|16049.47|15929.47|16055.42|15935.42|16049.47|15929.47|10
1623241490000|2021-06-09 12:24:50|16049.57|15929.57|16046.78|15926.78|16049.74|15929.74|16046.78|15926.78|10
1623241500000|2021-06-09 12:25:00|16046.68|15926.68|16048.52|15928.52|16048.52|15928.52|16046.51|15926.51|10
1623241510000|2021-06-09 12:25:10|16048.3|15928.3|16048.22|15928.22|16048.41|15928.41|16048.04|15928.04|10
1623241520000|2021-06-09 12:25:20|16047.28|15927.28|16044.04|15924.04|16047.3|15927.3|16043.67|15923.67|10
1623241530000|2021-06-09 12:25:30|16044.33|15924.33|16036.37|15916.37|16044.33|15924.33|16036.37|15916.37|10
1623241540000|2021-06-09 12:25:40|16036.13|15916.13|16032.14|15912.14|16036.13|15916.13|16032.14|15912.14|10
1623241550000|2021-06-09 12:25:50|16031.76|15911.76|16028.73|15908.73|16031.83|15911.83|16028.73|15908.73|10
1623241560000|2021-06-09 12:26:00|16028.44|15908.44|16024.78|15904.78|16028.44|15908.44|16024.78|15904.78|10
1623241570000|2021-06-09 12:26:10|16024.31|15904.31|16019.82|15899.82|16024.31|15904.31|16019.62|15899.62|10
1623241580000|2021-06-09 12:26:20|16020.59|15900.59|16014.34|15894.34|16020.59|15900.59|16014.34|15894.34|10
1623241590000|2021-06-09 12:26:30|16013.7|15893.7|16009.06|15889.06|16014.38|15894.38|16009.06|15889.06|10
1623241600000|2021-06-09 12:26:40|16009.13|15889.13|16006.45|15886.45|16009.96|15889.96|16006.45|15886.45|10
1623241610000|2021-06-09 12:26:50|16007.41|15887.41|16008.14|15888.14|16008.14|15888.14|16005.58|15885.58|10
1623241620000|2021-06-09 12:27:00|16008.73|15888.73|16016.61|15896.61|16016.61|15896.61|16008.64|15888.64|10
1623241630000|2021-06-09 12:27:10|16016.7|15896.7|16017.15|15897.15|16018.63|15898.63|16016.7|15896.7|10
1623241640000|2021-06-09 12:27:20|16018|15898|16015.61|15895.61|16018|15898|16015.15|15895.15|10
1623241650000|2021-06-09 12:27:30|16015.9|15895.9|16016.88|15896.88|16016.88|15896.88|16015.52|15895.52|10
1623241660000|2021-06-09 12:27:40|16016.98|15896.98|16017.92|15897.92|16018.04|15898.04|16016.98|15896.98|9
1623241670000|2021-06-09 12:27:50|16017.44|15897.44|16015.04|15895.04|16017.44|15897.44|16014.86|15894.86|10
1623241680000|2021-06-09 12:28:00|16015.64|15895.64|16013.53|15893.53|16015.64|15895.64|16013.53|15893.53|9
1623241690000|2021-06-09 12:28:10|16013.47|15893.47|16014.55|15894.55|16014.55|15894.55|16013.41|15893.41|10
1623241700000|2021-06-09 12:28:20|16014.33|15894.33|16012.64|15892.64|16014.33|15894.33|16012.33|15892.33|10
1623241710000|2021-06-09 12:28:30|16012.22|15892.22|16010.96|15890.96|16012.22|15892.22|16010.91|15890.91|10
1623241720000|2021-06-09 12:28:40|16010.47|15890.47|16008.87|15888.87|16010.47|15890.47|16008.83|15888.83|10
1623241730000|2021-06-09 12:28:50|16008.92|15888.92|16009.63|15889.63|16010.12|15890.12|16008.92|15888.92|10
1623241740000|2021-06-09 12:29:00|16009.67|15889.67|16011.51|15891.51|16011.51|15891.51|16009.45|15889.45|10
1623241750000|2021-06-09 12:29:10|16011.7|15891.7|16011.58|15891.58|16012.46|15892.46|16011.29|15891.29|9
1623241760000|2021-06-09 12:29:20|16011.96|15891.96|16016.3|15896.3|16016.3|15896.3|16011.75|15891.75|10
1623241770000|2021-06-09 12:29:30|16016.08|15896.08|16015.51|15895.51|16016.08|15896.08|16015.51|15895.51|9
1623241780000|2021-06-09 12:29:40|16015.11|15895.11|16014.21|15894.21|16015.38|15895.38|16014.16|15894.16|10
1623241790000|2021-06-09 12:29:50|16013.87|15893.87|16013.27|15893.27|16013.87|15893.87|16013.05|15893.05|9
1623241800000|2021-06-09 12:30:00|16012.43|15892.43|16011.33|15891.33|16012.47|15892.47|16010.52|15890.52|10
1623241810000|2021-06-09 12:30:10|16011.45|15891.45|16010.62|15890.62|16011.45|15891.45|16010.11|15890.11|10
1623241820000|2021-06-09 12:30:20|16011.59|15891.59|16016.67|15896.67|16016.67|15896.67|16011.59|15891.59|9
1623241830000|2021-06-09 12:30:30|16017.17|15897.17|16020.29|15900.29|16020.49|15900.49|16017.09|15897.09|10
1623241840000|2021-06-09 12:30:40|16020.62|15900.62|16021.3|15901.3|16021.3|15901.3|16020.39|15900.39|9
1623241850000|2021-06-09 12:30:50|16021.17|15901.17|16027.16|15907.16|16027.16|15907.16|16021.17|15901.17|10
1623241860000|2021-06-09 12:31:00|16026.73|15906.73|16029.98|15909.98|16029.98|15909.98|16026.73|15906.73|10
1623241870000|2021-06-09 12:31:10|16029.52|15909.52|16026.75|15906.75|16029.89|15909.89|16026.43|15906.43|10
1623241880000|2021-06-09 12:31:20|16027.88|15907.88|16029.27|15909.27|16029.27|15909.27|16027.75|15907.75|10
1623241890000|2021-06-09 12:31:30|16029.78|15909.78|16029.41|15909.41|16031.27|15911.27|16029.4|15909.4|10
1623241900000|2021-06-09 12:31:40|16029.08|15909.08|16027.96|15907.96|16029.5|15909.5|16027.86|15907.86|10
1623241910000|2021-06-09 12:31:50|16027.72|15907.72|16028.02|15908.02|16028.02|15908.02|16027.44|15907.44|10
1623241920000|2021-06-09 12:32:00|16027.87|15907.87|16028.34|15908.34|16028.37|15908.37|16027.32|15907.32|10
1623241930000|2021-06-09 12:32:10|16028.56|15908.56|16025.06|15905.06|16028.81|15908.81|16025.06|15905.06|10
1623241940000|2021-06-09 12:32:20|16024.62|15904.62|16022.87|15902.87|16024.62|15904.62|16022.87|15902.87|10
1623241950000|2021-06-09 12:32:30|16022.6|15902.6|16018.48|15898.48|16022.6|15902.6|16018.48|15898.48|10
1623241960000|2021-06-09 12:32:40|16018.42|15898.42|16016.01|15896.01|16018.42|15898.42|16015.97|15895.97|9
1623241970000|2021-06-09 12:32:50|16015.81|15895.81|16013.53|15893.53|16015.81|15895.81|16013.53|15893.53|10
1623241980000|2021-06-09 12:33:00|16013.39|15893.39|16011.5|15891.5|16013.39|15893.39|16011.42|15891.42|10
1623241990000|2021-06-09 12:33:10|16011.33|15891.33|16015.4|15895.4|16015.4|15895.4|16011.33|15891.33|10
1623242000000|2021-06-09 12:33:20|16015.64|15895.64|16015.08|15895.08|16016.35|15896.35|16015.08|15895.08|10
1623242010000|2021-06-09 12:33:30|16014.67|15894.67|16010.6|15890.6|16014.67|15894.67|16010.6|15890.6|10
1623242020000|2021-06-09 12:33:40|16010.54|15890.54|16005.68|15885.68|16010.78|15890.78|16005.68|15885.68|10
1623242030000|2021-06-09 12:33:50|16005.1|15885.1|16005.4|15885.4|16005.4|15885.4|16004.06|15884.06|10
1623242040000|2021-06-09 12:34:00|16004.64|15884.64|16005|15885|16005.3|15885.3|16004.35|15884.35|9
1623242050000|2021-06-09 12:34:10|16005.11|15885.11|16003.3|15883.3|16005.54|15885.54|16002.97|15882.97|10
1623242060000|2021-06-09 12:34:20|16001.9|15881.9|15992.29|15872.29|16001.9|15881.9|15992.29|15872.29|10
1623242070000|2021-06-09 12:34:30|15992.21|15872.21|15993.39|15873.39|15993.39|15873.39|15991.67|15871.67|10
1623242080000|2021-06-09 12:34:40|15993.61|15873.61|15993.13|15873.13|15994.01|15874.01|15992.67|15872.67|10
1623242090000|2021-06-09 12:34:50|15993.12|15873.12|15994.49|15874.49|15994.49|15874.49|15993.12|15873.12|10
1623242100000|2021-06-09 12:35:00|15994.69|15874.69|15999|15879|15999|15879|15994.69|15874.69|10
1623242110000|2021-06-09 12:35:10|15998.71|15878.71|16002.71|15882.71|16003.69|15883.69|15998.71|15878.71|10
1623242120000|2021-06-09 12:35:20|16002.73|15882.73|16003.15|15883.15|16003.18|15883.18|16001.17|15881.17|10
1623242130000|2021-06-09 12:35:30|16003.42|15883.42|16002.86|15882.86|16005.5|15885.5|16002.86|15882.86|10
1623242140000|2021-06-09 12:35:40|16003.16|15883.16|15996.43|15876.43|16003.16|15883.16|15996.43|15876.43|10
1623242150000|2021-06-09 12:35:50|15997.05|15877.05|15994.97|15874.97|15997.05|15877.05|15994.97|15874.97|10
1623242160000|2021-06-09 12:36:00|15994.17|15874.17|15994.26|15874.26|15994.32|15874.32|15993.41|15873.41|10
1623242170000|2021-06-09 12:36:10|15994.57|15874.57|15995.12|15875.12|15995.57|15875.57|15994.46|15874.46|10
1623242180000|2021-06-09 12:36:20|15995.15|15875.15|15993.54|15873.54|15995.68|15875.68|15993.54|15873.54|10
1623242190000|2021-06-09 12:36:30|15992.9|15872.9|15985.29|15865.29|15992.9|15872.9|15985.29|15865.29|10
1623242200000|2021-06-09 12:36:40|15985.5|15865.5|15981.92|15861.92|15985.5|15865.5|15981.92|15861.92|10
1623242210000|2021-06-09 12:36:50|15981.32|15861.32|15978.37|15858.37|15981.32|15861.32|15978|15858|10
1623242220000|2021-06-09 12:37:00|15978.86|15858.86|15975.85|15855.85|15978.86|15858.86|15975.55|15855.55|10
1623242230000|2021-06-09 12:37:10|15973.4|15853.4|15962.85|15842.85|15973.4|15853.4|15962.37|15842.37|10
1623242240000|2021-06-09 12:37:20|15962.68|15842.68|15954.96|15834.96|15963.29|15843.29|15954.96|15834.96|10
1623242250000|2021-06-09 12:37:30|15953.41|15833.41|15945.29|15825.29|15953.41|15833.41|15945.29|15825.29|10
1623242260000|2021-06-09 12:37:40|15944.55|15824.55|15945.95|15825.95|15946.94|15826.94|15943.8|15823.8|10
1623242270000|2021-06-09 12:37:50|15945.92|15825.92|15952.5|15832.5|15952.5|15832.5|15945.92|15825.92|10
1623242280000|2021-06-09 12:38:00|15952.97|15832.97|15955.06|15835.06|15955.52|15835.52|15952.84|15832.84|10
1623242290000|2021-06-09 12:38:10|15954.94|15834.94|15955.89|15835.89|15959.05|15839.05|15954.94|15834.94|10
1623242300000|2021-06-09 12:38:20|15953.57|15833.57|15950.02|15830.02|15953.57|15833.57|15950.02|15830.02|10
1623242310000|2021-06-09 12:38:30|15949.35|15829.35|15942.61|15822.61|15949.35|15829.35|15942.61|15822.61|10
1623242320000|2021-06-09 12:38:40|15942.27|15822.27|15936.53|15816.53|15942.27|15822.27|15936.53|15816.53|10
1623242330000|2021-06-09 12:38:50|15937.06|15817.06|15935.11|15815.11|15937.06|15817.06|15934.93|15814.93|10
1623242340000|2021-06-09 12:39:00|15935.08|15815.08|15938.71|15818.71|15938.71|15818.71|15934.99|15814.99|10
1623242350000|2021-06-09 12:39:10|15939.98|15819.98|15941|15821|15941|15821|15939.56|15819.56|10
1623242360000|2021-06-09 12:39:20|15941.64|15821.64|15943.72|15823.72|15943.72|15823.72|15941.64|15821.64|10
1623242370000|2021-06-09 12:39:30|15944.46|15824.46|15944.4|15824.4|15945.48|15825.48|15944.4|15824.4|9
1623242380000|2021-06-09 12:39:40|15944.52|15824.52|15940.62|15820.62|15944.52|15824.52|15940.62|15820.62|10
1623242390000|2021-06-09 12:39:50|15939.87|15819.87|15936.3|15816.3|15939.87|15819.87|15936.3|15816.3|10
1623242400000|2021-06-09 12:40:00|15936.11|15816.11|15933.36|15813.36|15936.11|15816.11|15933.36|15813.36|10
1623242410000|2021-06-09 12:40:10|15933.14|15813.14|15931.17|15811.17|15933.22|15813.22|15930.87|15810.87|10
1623242420000|2021-06-09 12:40:20|15931.13|15811.13|15933.71|15813.71|15933.78|15813.78|15931.13|15811.13|10
1623242430000|2021-06-09 12:40:30|15933.28|15813.28|15932.09|15812.09|15933.28|15813.28|15931.44|15811.44|10
1623242440000|2021-06-09 12:40:40|15931.74|15811.74|15929.6|15809.6|15931.74|15811.74|15929.6|15809.6|10
1623242450000|2021-06-09 12:40:50|15928.63|15808.63|15922.97|15802.97|15928.63|15808.63|15922.97|15802.97|10
1623242460000|2021-06-09 12:41:00|15922.53|15802.53|15916.58|15796.58|15922.53|15802.53|15916.58|15796.58|10
1623242470000|2021-06-09 12:41:10|15916.07|15796.07|15905.16|15785.16|15916.07|15796.07|15905.16|15785.16|10
1623242480000|2021-06-09 12:41:20|15905.59|15785.59|15901.06|15781.06|15905.59|15785.59|15901.06|15781.06|9
1623242490000|2021-06-09 12:41:30|15899.31|15779.31|15900.57|15780.57|15900.57|15780.57|15898.73|15778.73|10
1623242500000|2021-06-09 12:41:40|15899.64|15779.64|15898.34|15778.34|15899.64|15779.64|15898.08|15778.08|10
1623242510000|2021-06-09 12:41:50|15898.76|15778.76|15896.27|15776.27|15898.76|15778.76|15896.27|15776.27|10
1623242520000|2021-06-09 12:42:00|15896.24|15776.24|15895.57|15775.57|15896.36|15776.36|15895|15775|10
1623242530000|2021-06-09 12:42:10|15895.89|15775.89|15900.11|15780.11|15900.48|15780.48|15895.89|15775.89|10
1623242540000|2021-06-09 12:42:20|15900.32|15780.32|15900.71|15780.71|15900.93|15780.93|15900.32|15780.32|10
1623242550000|2021-06-09 12:42:30|15900.58|15780.58|15903.73|15783.73|15903.85|15783.85|15900.09|15780.09|10
1623242560000|2021-06-09 12:42:40|15903.54|15783.54|15900.05|15780.05|15903.54|15783.54|15900.05|15780.05|10
1623242570000|2021-06-09 12:42:50|15899.82|15779.82|15900.59|15780.59|15900.86|15780.86|15899.5|15779.5|10
1623242580000|2021-06-09 12:43:00|15901.91|15781.91|15903.36|15783.36|15903.36|15783.36|15901.45|15781.45|10
1623242590000|2021-06-09 12:43:10|15903.58|15783.58|15910.25|15790.25|15910.25|15790.25|15903.58|15783.58|10
1623242600000|2021-06-09 12:43:20|15910.36|15790.36|15913.02|15793.02|15913.02|15793.02|15910.13|15790.13|10
1623242610000|2021-06-09 12:43:30|15913.35|15793.35|15914.32|15794.32|15914.67|15794.67|15913.35|15793.35|10
1623242620000|2021-06-09 12:43:40|15913.78|15793.78|15915|15795|15915|15795|15913.74|15793.74|10
1623242630000|2021-06-09 12:43:50|15914.4|15794.4|15913.99|15793.99|15915.78|15795.78|15913.62|15793.62|10
1623242640000|2021-06-09 12:44:00|15914.35|15794.35|15913.4|15793.4|15914.35|15794.35|15912.96|15792.96|10
1623242650000|2021-06-09 12:44:10|15913.25|15793.25|15915.38|15795.38|15915.38|15795.38|15912.63|15792.63|10
1623242660000|2021-06-09 12:44:20|15915.41|15795.41|15914.35|15794.35|15915.63|15795.63|15914.1|15794.1|10
1623242670000|2021-06-09 12:44:30|15914.33|15794.33|15916.56|15796.56|15916.56|15796.56|15914.33|15794.33|10
1623242680000|2021-06-09 12:44:40|15916.85|15796.85|15921.74|15801.74|15921.74|15801.74|15916.85|15796.85|10
1623242690000|2021-06-09 12:44:50|15922.04|15802.04|15926.55|15806.55|15926.55|15806.55|15922.04|15802.04|10
1623242700000|2021-06-09 12:45:00|15926.86|15806.86|15938.35|15818.35|15938.35|15818.35|15926.86|15806.86|10
1623242710000|2021-06-09 12:45:10|15938.71|15818.71|15930.77|15810.77|15938.71|15818.71|15930.77|15810.77|10
1623242720000|2021-06-09 12:45:20|15926.99|15806.99|15917.84|15797.84|15926.99|15806.99|15917.84|15797.84|10
1623242730000|2021-06-09 12:45:30|15916.96|15796.96|15909.55|15789.55|15916.96|15796.96|15908.99|15788.99|10
1623242740000|2021-06-09 12:45:40|15909.29|15789.29|15905.99|15785.99|15909.29|15789.29|15905.99|15785.99|10
1623242750000|2021-06-09 12:45:50|15905.92|15785.92|15910.07|15790.07|15910.68|15790.68|15905.92|15785.92|10
1623242760000|2021-06-09 12:46:00|15910.48|15790.48|15913.35|15793.35|15914.1|15794.1|15910.48|15790.48|10
1623242770000|2021-06-09 12:46:10|15913.42|15793.42|15912.61|15792.61|15913.94|15793.94|15912.38|15792.38|10
1623242780000|2021-06-09 12:46:20|15912.3|15792.3|15907.89|15787.89|15912.3|15792.3|15907.89|15787.89|10
1623242790000|2021-06-09 12:46:30|15907.22|15787.22|15904.26|15784.26|15907.22|15787.22|15904.23|15784.23|10
1623242800000|2021-06-09 12:46:40|15904.65|15784.65|15903.14|15783.14|15904.69|15784.69|15903.14|15783.14|9
1623242810000|2021-06-09 12:46:50|15901.32|15781.32|15897.59|15777.59|15901.32|15781.32|15897.52|15777.52|10
1623242820000|2021-06-09 12:47:00|15897.44|15777.44|15888.92|15768.92|15897.44|15777.44|15888.8|15768.8|10
1623242830000|2021-06-09 12:47:10|15888.64|15768.64|15883.43|15763.43|15888.64|15768.64|15883.43|15763.43|10
1623242840000|2021-06-09 12:47:20|15883.85|15763.85|15878.72|15758.72|15883.85|15763.85|15878.72|15758.72|10
1623242850000|2021-06-09 12:47:30|15877.67|15757.67|15866.6|15746.6|15877.67|15757.67|15866.6|15746.6|10
1623242860000|2021-06-09 12:47:40|15864.06|15744.06|15860.45|15740.45|15864.12|15744.12|15860.45|15740.45|10
1623242870000|2021-06-09 12:47:50|15860.72|15740.72|15851.67|15731.67|15860.72|15740.72|15851.67|15731.67|10
1623242880000|2021-06-09 12:48:00|15852.37|15732.37|15853.28|15733.28|15853.95|15733.95|15852.37|15732.37|10
1623242890000|2021-06-09 12:48:10|15854.4|15734.4|15859.91|15739.91|15859.91|15739.91|15854.4|15734.4|10
1623242900000|2021-06-09 12:48:20|15861.72|15741.72|15864.99|15744.99|15865.22|15745.22|15861.72|15741.72|10
1623242910000|2021-06-09 12:48:30|15864.26|15744.26|15860.88|15740.88|15864.26|15744.26|15860.88|15740.88|10
1623242920000|2021-06-09 12:48:40|15860.22|15740.22|15861.68|15741.68|15861.68|15741.68|15859.17|15739.17|10
1623242930000|2021-06-09 12:48:50|15862.08|15742.08|15868.57|15748.57|15869.18|15749.18|15862.08|15742.08|10
1623242940000|2021-06-09 12:49:00|15868.52|15748.52|15864.55|15744.55|15868.52|15748.52|15864.46|15744.46|10
1623242950000|2021-06-09 12:49:10|15863.92|15743.92|15866.61|15746.61|15866.61|15746.61|15863.92|15743.92|9
1623242960000|2021-06-09 12:49:20|15867.48|15747.48|15866.54|15746.54|15868.18|15748.18|15866.54|15746.54|9
1623242970000|2021-06-09 12:49:30|15865.39|15745.39|15860.29|15740.29|15865.39|15745.39|15860.29|15740.29|10
1623242980000|2021-06-09 12:49:40|15859.48|15739.48|15856.67|15736.67|15859.48|15739.48|15856.67|15736.67|10
1623242990000|2021-06-09 12:49:50|15856.58|15736.58|15848.66|15728.66|15856.58|15736.58|15848.66|15728.66|10
1623243000000|2021-06-09 12:50:00|15847.42|15727.42|15845.56|15725.56|15847.42|15727.42|15845.41|15725.41|10
1623243010000|2021-06-09 12:50:10|15845.93|15725.93|15846.36|15726.36|15847.33|15727.33|15845.26|15725.26|10
1623243020000|2021-06-09 12:50:20|15846.05|15726.05|15847.95|15727.95|15848.06|15728.06|15846.05|15726.05|9
1623243030000|2021-06-09 12:50:30|15848.95|15728.95|15851.64|15731.64|15851.74|15731.74|15848.95|15728.95|10
1623243040000|2021-06-09 12:50:40|15851.67|15731.67|15856.49|15736.49|15856.52|15736.52|15851.67|15731.67|10
1623243050000|2021-06-09 12:50:50|15855.5|15735.5|15852.17|15732.17|15855.86|15735.86|15852.17|15732.17|10
1623243060000|2021-06-09 12:51:00|15853.44|15733.44|15859.74|15739.74|15859.74|15739.74|15853.44|15733.44|10
1623243070000|2021-06-09 12:51:10|15859.28|15739.28|15861.04|15741.04|15861.46|15741.46|15859.28|15739.28|10
1623243080000|2021-06-09 12:51:20|15861.07|15741.07|15862.67|15742.67|15862.87|15742.87|15861.07|15741.07|9
1623243090000|2021-06-09 12:51:30|15864.43|15744.43|15870.88|15750.88|15870.88|15750.88|15864.14|15744.14|9
1623243100000|2021-06-09 12:51:40|15869.53|15749.53|15871.43|15751.43|15871.6|15751.6|15869.53|15749.53|10
1623243110000|2021-06-09 12:51:50|15870.94|15750.94|15867.35|15747.35|15871.09|15751.09|15867.18|15747.18|10
1623243120000|2021-06-09 12:52:00|15866.22|15746.22|15862.51|15742.51|15866.22|15746.22|15861.11|15741.11|10
1623243130000|2021-06-09 12:52:10|15862.2|15742.2|15861.56|15741.56|15862.69|15742.69|15861.56|15741.56|8
1623243140000|2021-06-09 12:52:20|15861.88|15741.88|15864.07|15744.07|15865.18|15745.18|15861.88|15741.88|10
1623243150000|2021-06-09 12:52:30|15864.96|15744.96|15865.12|15745.12|15865.73|15745.73|15864.58|15744.58|10
1623243160000|2021-06-09 12:52:40|15865.1|15745.1|15863.79|15743.79|15865.1|15745.1|15863.79|15743.79|9
1623243170000|2021-06-09 12:52:50|15863.22|15743.22|15865.29|15745.29|15865.75|15745.75|15863.1|15743.1|10
1623243180000|2021-06-09 12:53:00|15865.4|15745.4|15866.05|15746.05|15866.23|15746.23|15865.08|15745.08|10
1623243190000|2021-06-09 12:53:10|15865.89|15745.89|15868.38|15748.38|15868.69|15748.69|15865.89|15745.89|10
1623243200000|2021-06-09 12:53:20|15868.55|15748.55|15871|15751|15871|15751|15868.55|15748.55|10
1623243210000|2021-06-09 12:53:30|15870.89|15750.89|15869.13|15749.13|15870.89|15750.89|15869.13|15749.13|10
1623243220000|2021-06-09 12:53:40|15869.03|15749.03|15869.95|15749.95|15869.95|15749.95|15868.27|15748.27|10
1623243230000|2021-06-09 12:53:50|15870.6|15750.6|15871.77|15751.77|15872|15752|15870.6|15750.6|10
1623243240000|2021-06-09 12:54:00|15872.04|15752.04|15873.74|15753.74|15874.11|15754.11|15871.82|15751.82|10
1623243250000|2021-06-09 12:54:10|15873.61|15753.61|15878.32|15758.32|15878.63|15758.63|15873.61|15753.61|10
1623243260000|2021-06-09 12:54:20|15878.95|15758.95|15880.24|15760.24|15880.55|15760.55|15878.95|15758.95|10
1623243270000|2021-06-09 12:54:30|15880.19|15760.19|15878.43|15758.43|15880.29|15760.29|15878.22|15758.22|10
1623243280000|2021-06-09 12:54:40|15877.03|15757.03|15876.21|15756.21|15877.03|15757.03|15875.45|15755.45|10
1623243290000|2021-06-09 12:54:50|15876.27|15756.27|15875.15|15755.15|15876.27|15756.27|15875.15|15755.15|8
1623243300000|2021-06-09 12:55:00|15874.41|15754.41|15875.09|15755.09|15875.09|15755.09|15873.79|15753.79|10
1623243310000|2021-06-09 12:55:10|15874.77|15754.77|15878.45|15758.45|15878.45|15758.45|15874.77|15754.77|9
1623243320000|2021-06-09 12:55:20|15878.67|15758.67|15882.21|15762.21|15882.21|15762.21|15878.67|15758.67|9
1623243330000|2021-06-09 12:55:30|15882.76|15762.76|15889.84|15769.84|15889.87|15769.87|15882.76|15762.76|10
1623243340000|2021-06-09 12:55:40|15890.35|15770.35|15894.69|15774.69|15894.69|15774.69|15890.35|15770.35|10
1623243350000|2021-06-09 12:55:50|15896.28|15776.28|15899.67|15779.67|15899.94|15779.94|15896.28|15776.28|10
1623243360000|2021-06-09 12:56:00|15901.02|15781.02|15901.82|15781.82|15902.54|15782.54|15900.88|15780.88|9
1623243370000|2021-06-09 12:56:10|15902.36|15782.36|15908.49|15788.49|15908.49|15788.49|15902.33|15782.33|10
1623243380000|2021-06-09 12:56:20|15910.08|15790.08|15912.29|15792.29|15912.89|15792.89|15910.08|15790.08|10
1623243390000|2021-06-09 12:56:30|15911.43|15791.43|15916.56|15796.56|15916.65|15796.65|15911.43|15791.43|9
1623243400000|2021-06-09 12:56:40|15916.63|15796.63|15914.03|15794.03|15916.63|15796.63|15914.03|15794.03|10
1623243410000|2021-06-09 12:56:50|15914.51|15794.51|15915.51|15795.51|15915.74|15795.74|15914.19|15794.19|10
1623243420000|2021-06-09 12:57:00|15914.67|15794.67|15912.62|15792.62|15914.67|15794.67|15911.33|15791.33|10
1623243430000|2021-06-09 12:57:10|15911.84|15791.84|15907.3|15787.3|15911.84|15791.84|15906.18|15786.18|10
1623243440000|2021-06-09 12:57:20|15907.2|15787.2|15902.43|15782.43|15907.2|15787.2|15902.33|15782.33|10
1623243450000|2021-06-09 12:57:30|15901.85|15781.85|15897.14|15777.14|15901.85|15781.85|15897.14|15777.14|10
1623243460000|2021-06-09 12:57:40|15897.89|15777.89|15898.88|15778.88|15899.35|15779.35|15897.89|15777.89|8
1623243470000|2021-06-09 12:57:50|15898.22|15778.22|15894.91|15774.91|15898.22|15778.22|15894.41|15774.41|10
1623243480000|2021-06-09 12:58:00|15894.54|15774.54|15893.75|15773.75|15895.28|15775.28|15893.75|15773.75|10
1623243490000|2021-06-09 12:58:10|15893.41|15773.41|15887.86|15767.86|15893.41|15773.41|15887.86|15767.86|10
1623243500000|2021-06-09 12:58:20|15887.75|15767.75|15887.42|15767.42|15887.75|15767.75|15886.14|15766.14|10
1623243510000|2021-06-09 12:58:30|15887.69|15767.69|15891.21|15771.21|15891.21|15771.21|15887.69|15767.69|10
1623243520000|2021-06-09 12:58:40|15890.92|15770.92|15894.28|15774.28|15894.28|15774.28|15890.92|15770.92|10
1623243530000|2021-06-09 12:58:50|15895.16|15775.16|15895.08|15775.08|15895.63|15775.63|15894.94|15774.94|10
1623243540000|2021-06-09 12:59:00|15895.04|15775.04|15894.14|15774.14|15895.3|15775.3|15894.14|15774.14|10
1623243550000|2021-06-09 12:59:10|15894.47|15774.47|15894.05|15774.05|15895.2|15775.2|15894.05|15774.05|10
1623243560000|2021-06-09 12:59:20|15893.74|15773.74|15893.42|15773.42|15893.76|15773.76|15893.06|15773.06|9
1623243570000|2021-06-09 12:59:30|15893.03|15773.03|15888.98|15768.98|15893.03|15773.03|15888.94|15768.94|10
1623243580000|2021-06-09 12:59:40|15889.17|15769.17|15885.61|15765.61|15889.18|15769.18|15885.61|15765.61|10
1623243590000|2021-06-09 12:59:50|15885.65|15765.65|15885.78|15765.78|15885.78|15765.78|15885.01|15765.01|10
1623243600000|2021-06-09 13:00:00|15885.84|15765.84|15883.94|15763.94|15885.84|15765.84|15883.71|15763.71|10
1623243610000|2021-06-09 13:00:10|15884.26|15764.26|15885.97|15765.97|15885.97|15765.97|15884.26|15764.26|10
1623243620000|2021-06-09 13:00:20|15885.44|15765.44|15880.86|15760.86|15885.44|15765.44|15880.86|15760.86|10
1623243630000|2021-06-09 13:00:30|15880.77|15760.77|15875.52|15755.52|15880.77|15760.77|15875.52|15755.52|10
1623243640000|2021-06-09 13:00:40|15874.23|15754.23|15865.57|15745.57|15874.23|15754.23|15865.57|15745.57|10
1623243650000|2021-06-09 13:00:50|15864.72|15744.72|15865.14|15745.14|15865.81|15745.81|15864.65|15744.65|10
1623243660000|2021-06-09 13:01:00|15864.94|15744.94|15861.35|15741.35|15865.18|15745.18|15861.35|15741.35|10
1623243670000|2021-06-09 13:01:10|15859.47|15739.47|15857.72|15737.72|15859.81|15739.81|15857.67|15737.67|10
1623243680000|2021-06-09 13:01:20|15856.72|15736.72|15854.08|15734.08|15856.72|15736.72|15854.08|15734.08|10
1623243690000|2021-06-09 13:01:30|15853.47|15733.47|15847.03|15727.03|15854.16|15734.16|15847.03|15727.03|10
1623243700000|2021-06-09 13:01:40|15846.96|15726.96|15844.2|15724.2|15846.96|15726.96|15843.74|15723.74|10
1623243710000|2021-06-09 13:01:50|15843.35|15723.35|15832.43|15712.43|15843.35|15723.35|15832.43|15712.43|10
1623243720000|2021-06-09 13:02:00|15832.51|15712.51|15833|15713|15833|15713|15831.2|15711.2|10
1623243730000|2021-06-09 13:02:10|15833.11|15713.11|15835.02|15715.02|15835.02|15715.02|15833.11|15713.11|10
1623243740000|2021-06-09 13:02:20|15836.01|15716.01|15833.64|15713.64|15836.01|15716.01|15833.64|15713.64|10
1623243750000|2021-06-09 13:02:30|15833.82|15713.82|15837.66|15717.66|15837.66|15717.66|15833.82|15713.82|10
1623243760000|2021-06-09 13:02:40|15837.87|15717.87|15837.66|15717.66|15839.07|15719.07|15837.66|15717.66|10
1623243770000|2021-06-09 13:02:50|15837.51|15717.51|15837.36|15717.36|15837.84|15717.84|15836.81|15716.81|9
1623243780000|2021-06-09 13:03:00|15836.67|15716.67|15834.87|15714.87|15837.37|15717.37|15834.87|15714.87|10
1623243790000|2021-06-09 13:03:10|15834.48|15714.48|15831.11|15711.11|15834.48|15714.48|15831.11|15711.11|10
1623243800000|2021-06-09 13:03:20|15831.05|15711.05|15829.71|15709.71|15831.05|15711.05|15829.69|15709.69|10
1623243810000|2021-06-09 13:03:30|15828.82|15708.82|15833.56|15713.56|15833.56|15713.56|15828.82|15708.82|9
1623243820000|2021-06-09 13:03:40|15833.52|15713.52|15834.95|15714.95|15835.35|15715.35|15833.52|15713.52|10
1623243830000|2021-06-09 13:03:50|15834.16|15714.16|15835.55|15715.55|15835.55|15715.55|15833.68|15713.68|10
1623243840000|2021-06-09 13:04:00|15835.91|15715.91|15837.11|15717.11|15837.65|15717.65|15835.91|15715.91|10
1623243850000|2021-06-09 13:04:10|15836.7|15716.7|15837.27|15717.27|15837.48|15717.48|15836.7|15716.7|10
1623243860000|2021-06-09 13:04:20|15837.38|15717.38|15833.25|15713.25|15837.56|15717.56|15833.25|15713.25|10
1623243870000|2021-06-09 13:04:30|15833.42|15713.42|15832.26|15712.26|15833.48|15713.48|15832.26|15712.26|10
1623243880000|2021-06-09 13:04:40|15831.06|15711.06|15833.23|15713.23|15833.3|15713.3|15831.06|15711.06|10
1623243890000|2021-06-09 13:04:50|15833.01|15713.01|15835.68|15715.68|15835.68|15715.68|15833.01|15713.01|10
1623243900000|2021-06-09 13:05:00|15835.57|15715.57|15840.53|15720.53|15840.75|15720.75|15833.06|15713.06|10
1623243910000|2021-06-09 13:05:10|15840.38|15720.38|15843.77|15723.77|15843.77|15723.77|15840.38|15720.38|10
1623243920000|2021-06-09 13:05:20|15843.67|15723.67|15841.63|15721.63|15843.67|15723.67|15841.57|15721.57|10
1623243930000|2021-06-09 13:05:30|15841.13|15721.13|15844.82|15724.82|15844.82|15724.82|15840.85|15720.85|10
1623243940000|2021-06-09 13:05:40|15845.38|15725.38|15852.45|15732.45|15852.45|15732.45|15845.27|15725.27|10
1623243950000|2021-06-09 13:05:50|15853.15|15733.15|15857|15737|15857.06|15737.06|15853.15|15733.15|10
1623243960000|2021-06-09 13:06:00|15857.33|15737.33|15859.46|15739.46|15859.46|15739.46|15857.33|15737.33|9
1623243970000|2021-06-09 13:06:10|15860|15740|15862.63|15742.63|15862.77|15742.77|15859.85|15739.85|10
1623243980000|2021-06-09 13:06:20|15863|15743|15863.58|15743.58|15863.8|15743.8|15862.67|15742.67|10
1623243990000|2021-06-09 13:06:30|15863.27|15743.27|15865.03|15745.03|15865.7|15745.7|15863.27|15743.27|9
1623244000000|2021-06-09 13:06:40|15865.17|15745.17|15865|15745|15865.36|15745.36|15864.25|15744.25|10
1623244010000|2021-06-09 13:06:50|15865.04|15745.04|15866.36|15746.36|15866.4|15746.4|15865.04|15745.04|10
1623244020000|2021-06-09 13:07:00|15866.09|15746.09|15863.77|15743.77|15866.09|15746.09|15862.53|15742.53|10
1623244030000|2021-06-09 13:07:10|15862.84|15742.84|15854.75|15734.75|15862.84|15742.84|15854.75|15734.75|10
1623244040000|2021-06-09 13:07:20|15853.96|15733.96|15843.47|15723.47|15853.96|15733.96|15843.47|15723.47|10
1623244050000|2021-06-09 13:07:30|15843.49|15723.49|15848.54|15728.54|15848.54|15728.54|15843.49|15723.49|10
1623244060000|2021-06-09 13:07:40|15848.4|15728.4|15852.89|15732.89|15852.89|15732.89|15848.4|15728.4|9
1623244070000|2021-06-09 13:07:50|15854.1|15734.1|15856.57|15736.57|15857.49|15737.49|15854.1|15734.1|10
1623244080000|2021-06-09 13:08:00|15856.92|15736.92|15858.67|15738.67|15858.67|15738.67|15856.27|15736.27|10
1623244090000|2021-06-09 13:08:10|15859.02|15739.02|15859.48|15739.48|15861.83|15741.83|15859.02|15739.02|10
1623244100000|2021-06-09 13:08:20|15859.38|15739.38|15857.12|15737.12|15859.38|15739.38|15857.12|15737.12|10
1623244110000|2021-06-09 13:08:30|15856.7|15736.7|15851.43|15731.43|15856.7|15736.7|15851.43|15731.43|10
1623244120000|2021-06-09 13:08:40|15850.8|15730.8|15851.11|15731.11|15851.11|15731.11|15849.39|15729.39|10
1623244130000|2021-06-09 13:08:50|15849.67|15729.67|15849.7|15729.7|15850.75|15730.75|15849.67|15729.67|10
1623244140000|2021-06-09 13:09:00|15849.89|15729.89|15848.1|15728.1|15850.58|15730.58|15848.08|15728.08|10
1623244150000|2021-06-09 13:09:10|15847.61|15727.61|15841.03|15721.03|15847.61|15727.61|15841.03|15721.03|10
1623244160000|2021-06-09 13:09:20|15840.87|15720.87|15838.21|15718.21|15841.1|15721.1|15838.21|15718.21|10
1623244170000|2021-06-09 13:09:30|15837.63|15717.63|15837.4|15717.4|15837.99|15717.99|15836.42|15716.42|10
1623244180000|2021-06-09 13:09:40|15837.84|15717.84|15838.95|15718.95|15839.41|15719.41|15837.57|15717.57|9
1623244190000|2021-06-09 13:09:50|15838.87|15718.87|15840.32|15720.32|15840.32|15720.32|15838.64|15718.64|10
1623244200000|2021-06-09 13:10:00|15840.5|15720.5|15839.74|15719.74|15841.23|15721.23|15839.27|15719.27|10
1623244210000|2021-06-09 13:10:10|15839.49|15719.49|15834.45|15714.45|15839.49|15719.49|15833.88|15713.88|10
1623244220000|2021-06-09 13:10:20|15834.73|15714.73|15831.53|15711.53|15834.73|15714.73|15831.53|15711.53|10
1623244230000|2021-06-09 13:10:30|15830.73|15710.73|15828.92|15708.92|15830.73|15710.73|15827.45|15707.45|10
1623244240000|2021-06-09 13:10:40|15828.19|15708.19|15829.88|15709.88|15829.88|15709.88|15827.8|15707.8|9
1623244250000|2021-06-09 13:10:50|15830.18|15710.18|15835.29|15715.29|15835.29|15715.29|15830.18|15710.18|10
1623244260000|2021-06-09 13:11:00|15835.45|15715.45|15837.79|15717.79|15837.85|15717.85|15835.45|15715.45|10
1623244270000|2021-06-09 13:11:10|15838.67|15718.67|15842.11|15722.11|15842.11|15722.11|15838.67|15718.67|10
1623244280000|2021-06-09 13:11:20|15842.04|15722.04|15843.74|15723.74|15843.74|15723.74|15842.04|15722.04|10
1623244290000|2021-06-09 13:11:30|15844|15724|15850.29|15730.29|15850.29|15730.29|15844|15724|10
1623244300000|2021-06-09 13:11:40|15850.39|15730.39|15857.47|15737.47|15858.08|15738.08|15850.39|15730.39|10
1623244310000|2021-06-09 13:11:50|15858.21|15738.21|15861.46|15741.46|15861.46|15741.46|15858.18|15738.18|10
1623244320000|2021-06-09 13:12:00|15861.45|15741.45|15862.6|15742.6|15862.6|15742.6|15860.6|15740.6|9
1623244330000|2021-06-09 13:12:10|15862.33|15742.33|15863.91|15743.91|15864.96|15744.96|15862.33|15742.33|10
1623244340000|2021-06-09 13:12:20|15864.39|15744.39|15864.03|15744.03|15867.54|15747.54|15864.03|15744.03|10
1623244350000|2021-06-09 13:12:30|15865.54|15745.54|15864.8|15744.8|15866.41|15746.41|15864.8|15744.8|10
1623244360000|2021-06-09 13:12:40|15865.41|15745.41|15867.01|15747.01|15867.01|15747.01|15865.41|15745.41|9
1623244370000|2021-06-09 13:12:50|15866.67|15746.67|15867.48|15747.48|15867.87|15747.87|15866.67|15746.67|10
1623244380000|2021-06-09 13:13:00|15867.4|15747.4|15868.83|15748.83|15868.97|15748.97|15866.42|15746.42|9
1623244390000|2021-06-09 13:13:10|15868.74|15748.74|15867.78|15747.78|15869.47|15749.47|15867.05|15747.05|10
1623244400000|2021-06-09 13:13:20|15868.05|15748.05|15866.79|15746.79|15869.26|15749.26|15866.56|15746.56|10
1623244410000|2021-06-09 13:13:30|15866.49|15746.49|15864.12|15744.12|15866.49|15746.49|15863.64|15743.64|9
1623244420000|2021-06-09 13:13:40|15863.74|15743.74|15863.51|15743.51|15863.86|15743.86|15863.51|15743.51|10
1623244430000|2021-06-09 13:13:50|15863.02|15743.02|15864.24|15744.24|15864.24|15744.24|15863.02|15743.02|9
1623244440000|2021-06-09 13:14:00|15863.97|15743.97|15869.41|15749.41|15869.41|15749.41|15862.96|15742.96|10
1623244450000|2021-06-09 13:14:10|15869.5|15749.5|15878.09|15758.09|15878.09|15758.09|15869.5|15749.5|10
1623244460000|2021-06-09 13:14:20|15878.19|15758.19|15896.85|15776.85|15896.85|15776.85|15878.19|15758.19|10
1623244470000|2021-06-09 13:14:30|15897.27|15777.27|15927.55|15807.55|15927.55|15807.55|15897.27|15777.27|10
1623244480000|2021-06-09 13:14:40|15928.76|15808.76|15937.96|15817.96|15938.27|15818.27|15928.76|15808.76|10
1623244490000|2021-06-09 13:14:50|15938.12|15818.12|15936.76|15816.76|15938.38|15818.38|15934.74|15814.74|10
1623244500000|2021-06-09 13:15:00|15936.66|15816.66|15930.65|15810.65|15936.66|15816.66|15930.65|15810.65|10
1623244510000|2021-06-09 13:15:10|15930.46|15810.46|15921.06|15801.06|15930.46|15810.46|15921.06|15801.06|10
1623244520000|2021-06-09 13:15:20|15920.88|15800.88|15910.19|15790.19|15920.88|15800.88|15909.17|15789.17|10
1623244530000|2021-06-09 13:15:30|15910.22|15790.22|15909.54|15789.54|15910.22|15790.22|15907.43|15787.43|10
1623244540000|2021-06-09 13:15:40|15909.18|15789.18|15925.09|15805.09|15926|15806|15909.18|15789.18|10
1623244550000|2021-06-09 13:15:50|15925.42|15805.42|15940.12|15820.12|15940.12|15820.12|15925.42|15805.42|10
1623244560000|2021-06-09 13:16:00|15940.28|15820.28|15952.34|15832.34|15952.34|15832.34|15940.28|15820.28|10
1623244570000|2021-06-09 13:16:10|15951.85|15831.85|15953.7|15833.7|15953.95|15833.95|15950.09|15830.09|10
1623244580000|2021-06-09 13:16:20|15953.56|15833.56|15948.15|15828.15|15953.56|15833.56|15948.15|15828.15|10
1623244590000|2021-06-09 13:16:30|15948.07|15828.07|15944.15|15824.15|15948.15|15828.15|15944.15|15824.15|9
1623244600000|2021-06-09 13:16:40|15943.78|15823.78|15940.73|15820.73|15945.01|15825.01|15940.6|15820.6|10
1623244610000|2021-06-09 13:16:50|15940.31|15820.31|15937.61|15817.61|15940.31|15820.31|15937.61|15817.61|10
1623244620000|2021-06-09 13:17:00|15936.95|15816.95|15936.53|15816.53|15936.95|15816.95|15935.27|15815.27|10
1623244630000|2021-06-09 13:17:10|15937.17|15817.17|15936.34|15816.34|15937.93|15817.93|15936.34|15816.34|9
1623244640000|2021-06-09 13:17:20|15936.87|15816.87|15938.97|15818.97|15939.75|15819.75|15936.87|15816.87|10
1623244650000|2021-06-09 13:17:30|15939.54|15819.54|15938.66|15818.66|15940.07|15820.07|15938.49|15818.49|9
1623244660000|2021-06-09 13:17:40|15938.54|15818.54|15929.28|15809.28|15938.54|15818.54|15929.12|15809.12|10
1623244670000|2021-06-09 13:17:50|15927.5|15807.5|15918.5|15798.5|15927.5|15807.5|15918.49|15798.49|10
1623244680000|2021-06-09 13:18:00|15918.35|15798.35|15910.42|15790.42|15918.35|15798.35|15910.42|15790.42|10
1623244690000|2021-06-09 13:18:10|15910.06|15790.06|15908.65|15788.65|15910.97|15790.97|15908.41|15788.41|10
1623244700000|2021-06-09 13:18:20|15908.77|15788.77|15903.86|15783.86|15908.77|15788.77|15903.65|15783.65|10
1623244710000|2021-06-09 13:18:30|15904.06|15784.06|15908.83|15788.83|15908.83|15788.83|15904.06|15784.06|10
1623244720000|2021-06-09 13:18:40|15908.56|15788.56|15904.85|15784.85|15908.56|15788.56|15904.71|15784.71|10
1623244730000|2021-06-09 13:18:50|15905.18|15785.18|15900.83|15780.83|15905.18|15785.18|15900.83|15780.83|10
1623244740000|2021-06-09 13:19:00|15902.02|15782.02|15902.39|15782.39|15902.39|15782.39|15901.89|15781.89|9
1623244750000|2021-06-09 13:19:10|15902.21|15782.21|15901.28|15781.28|15902.21|15782.21|15901.03|15781.03|10
1623244760000|2021-06-09 13:19:20|15901.08|15781.08|15900.15|15780.15|15901.08|15781.08|15900.15|15780.15|9
1623244770000|2021-06-09 13:19:30|15900.47|15780.47|15902.04|15782.04|15902.04|15782.04|15900.47|15780.47|10
1623244780000|2021-06-09 13:19:40|15902.11|15782.11|15900.81|15780.81|15903.64|15783.64|15900.81|15780.81|10
1623244790000|2021-06-09 13:19:50|15900.79|15780.79|15898.63|15778.63|15900.79|15780.79|15898.63|15778.63|10
1623244800000|2021-06-09 13:20:00|15898.58|15778.58|15898.16|15778.16|15898.6|15778.6|15897.87|15777.87|10
1623244810000|2021-06-09 13:20:10|15897.92|15777.92|15899.1|15779.1|15899.52|15779.52|15897.91|15777.91|10
1623244820000|2021-06-09 13:20:20|15899.06|15779.06|15899.72|15779.72|15899.88|15779.88|15898.8|15778.8|10
1623244830000|2021-06-09 13:20:30|15899.89|15779.89|15899.16|15779.16|15900.12|15780.12|15899.16|15779.16|10
1623244840000|2021-06-09 13:20:40|15898.57|15778.57|15894.12|15774.12|15898.57|15778.57|15893.98|15773.98|10
1623244850000|2021-06-09 13:20:50|15892.46|15772.46|15886.81|15766.81|15892.61|15772.61|15886.81|15766.81|10
1623244860000|2021-06-09 13:21:00|15885.87|15765.87|15883.23|15763.23|15886.11|15766.11|15883.23|15763.23|10
1623244870000|2021-06-09 13:21:10|15881.4|15761.4|15872.3|15752.3|15881.4|15761.4|15872.3|15752.3|10
1623244880000|2021-06-09 13:21:20|15870.87|15750.87|15866.51|15746.51|15870.9|15750.9|15866.51|15746.51|10
1623244890000|2021-06-09 13:21:30|15866.8|15746.8|15864.34|15744.34|15866.95|15746.95|15864.34|15744.34|10
1623244900000|2021-06-09 13:21:40|15863.5|15743.5|15855.12|15735.12|15863.59|15743.59|15854.33|15734.33|10
1623244910000|2021-06-09 13:21:50|15854.29|15734.29|15854.87|15734.87|15854.89|15734.89|15853.91|15733.91|10
1623244920000|2021-06-09 13:22:00|15855.01|15735.01|15858.29|15738.29|15858.29|15738.29|15853.73|15733.73|9
1623244930000|2021-06-09 13:22:10|15859.46|15739.46|15865.61|15745.61|15865.61|15745.61|15859.46|15739.46|10
1623244940000|2021-06-09 13:22:20|15865.97|15745.97|15867.62|15747.62|15868.84|15748.84|15865.97|15745.97|10
1623244950000|2021-06-09 13:22:30|15868.23|15748.23|15869.25|15749.25|15869.28|15749.28|15868.23|15748.23|10
1623244960000|2021-06-09 13:22:40|15870.95|15750.95|15873.76|15753.76|15873.76|15753.76|15870.95|15750.95|10
1623244970000|2021-06-09 13:22:50|15873.94|15753.94|15883.53|15763.53|15883.77|15763.77|15873.94|15753.94|10
1623244980000|2021-06-09 13:23:00|15883.39|15763.39|15884.68|15764.68|15885.08|15765.08|15883.13|15763.13|10
1623244990000|2021-06-09 13:23:10|15884.5|15764.5|15879.96|15759.96|15885.04|15765.04|15879.96|15759.96|10
1623245000000|2021-06-09 13:23:20|15879.36|15759.36|15875.69|15755.69|15879.36|15759.36|15875.55|15755.55|10
1623245010000|2021-06-09 13:23:30|15874.9|15754.9|15869.96|15749.96|15874.9|15754.9|15869.46|15749.46|9
1623245020000|2021-06-09 13:23:40|15870.03|15750.03|15864.66|15744.66|15870.06|15750.06|15864.66|15744.66|10
1623245030000|2021-06-09 13:23:50|15864.21|15744.21|15859.11|15739.11|15864.21|15744.21|15859.11|15739.11|10
1623245040000|2021-06-09 13:24:00|15858.57|15738.57|15856.06|15736.06|15858.57|15738.57|15855.33|15735.33|10
1623245050000|2021-06-09 13:24:10|15855.83|15735.83|15852.43|15732.43|15856.65|15736.65|15852.43|15732.43|10
1623245060000|2021-06-09 13:24:20|15852.22|15732.22|15848.63|15728.63|15852.22|15732.22|15848.63|15728.63|10
1623245070000|2021-06-09 13:24:30|15848.74|15728.74|15847.49|15727.49|15850.45|15730.45|15847.49|15727.49|10
1623245080000|2021-06-09 13:24:40|15847.84|15727.84|15844.37|15724.37|15847.84|15727.84|15844.37|15724.37|10
1623245090000|2021-06-09 13:24:50|15843.28|15723.28|15845.36|15725.36|15845.36|15725.36|15843.08|15723.08|10
1623245100000|2021-06-09 13:25:00|15845.57|15725.57|15844.14|15724.14|15846.81|15726.81|15843.78|15723.78|9
1623245110000|2021-06-09 13:25:10|15844.32|15724.32|15842.43|15722.43|15844.32|15724.32|15842.43|15722.43|10
1623245120000|2021-06-09 13:25:20|15842.14|15722.14|15841.86|15721.86|15842.15|15722.15|15841.33|15721.33|10
1623245130000|2021-06-09 13:25:30|15841.89|15721.89|15844.63|15724.63|15844.63|15724.63|15841.86|15721.86|10
1623245140000|2021-06-09 13:25:40|15844.81|15724.81|15848.91|15728.91|15848.91|15728.91|15844.81|15724.81|10
1623245150000|2021-06-09 13:25:50|15848.62|15728.62|15852.52|15732.52|15852.52|15732.52|15848.28|15728.28|10
1623245160000|2021-06-09 13:26:00|15853.02|15733.02|15857.38|15737.38|15857.38|15737.38|15853.02|15733.02|10
1623245170000|2021-06-09 13:26:10|15857.65|15737.65|15856.89|15736.89|15858.18|15738.18|15856.89|15736.89|10
1623245180000|2021-06-09 13:26:20|15857.01|15737.01|15859.31|15739.31|15859.31|15739.31|15857.01|15737.01|10
1623245190000|2021-06-09 13:26:30|15859.87|15739.87|15863.8|15743.8|15863.8|15743.8|15859.87|15739.87|10
1623245200000|2021-06-09 13:26:40|15864.88|15744.88|15865.02|15745.02|15865.51|15745.51|15864.4|15744.4|10
1623245210000|2021-06-09 13:26:50|15865.03|15745.03|15873.12|15753.12|15873.12|15753.12|15865.03|15745.03|10
1623245220000|2021-06-09 13:27:00|15873.48|15753.48|15875.44|15755.44|15876.05|15756.05|15873.3|15753.3|10
1623245230000|2021-06-09 13:27:10|15874.88|15754.88|15870.86|15750.86|15874.88|15754.88|15870.53|15750.53|10
1623245240000|2021-06-09 13:27:20|15870.01|15750.01|15865.65|15745.65|15870.01|15750.01|15865.65|15745.65|10
1623245250000|2021-06-09 13:27:30|15865.49|15745.49|15864.91|15744.91|15866.15|15746.15|15864.91|15744.91|10
1623245260000|2021-06-09 13:27:40|15864.63|15744.63|15865.3|15745.3|15865.43|15745.43|15864.49|15744.49|10
1623245270000|2021-06-09 13:27:50|15865.17|15745.17|15864.57|15744.57|15865.17|15745.17|15864.3|15744.3|10
1623245280000|2021-06-09 13:28:00|15863.83|15743.83|15865.85|15745.85|15865.88|15745.88|15863.41|15743.41|10
1623245290000|2021-06-09 13:28:10|15866.22|15746.22|15865.47|15745.47|15867.15|15747.15|15865.47|15745.47|10
1623245300000|2021-06-09 13:28:20|15866.77|15746.77|15866.45|15746.45|15867.23|15747.23|15865.93|15745.93|10
1623245310000|2021-06-09 13:28:30|15867.1|15747.1|15866.76|15746.76|15867.1|15747.1|15866.52|15746.52|10
1623245320000|2021-06-09 13:28:40|15866.39|15746.39|15865.45|15745.45|15866.7|15746.7|15865.45|15745.45|9
1623245330000|2021-06-09 13:28:50|15865.82|15745.82|15863.93|15743.93|15865.82|15745.82|15863.62|15743.62|10
1623245340000|2021-06-09 13:29:00|15864.07|15744.07|15861.42|15741.42|15864.07|15744.07|15861.19|15741.19|10
1623245350000|2021-06-09 13:29:10|15861.46|15741.46|15862.22|15742.22|15862.25|15742.25|15861|15741|10
1623245360000|2021-06-09 13:29:20|15861.31|15741.31|15861.41|15741.41|15862.36|15742.36|15861.31|15741.31|10
1623245370000|2021-06-09 13:29:30|15861.42|15741.42|15861.08|15741.08|15861.42|15741.42|15860.82|15740.82|10
1623245380000|2021-06-09 13:29:40|15860.96|15740.96|15861.22|15741.22|15861.85|15741.85|15860.81|15740.81|9
1623245390000|2021-06-09 13:29:50|15860.91|15740.91|15859.64|15739.64|15860.91|15740.91|15859.31|15739.31|10
1623245400000|2021-06-09 13:30:00|15859.17|15739.17|15857.67|15737.67|15859.25|15739.25|15857.67|15737.67|9
1623245410000|2021-06-09 13:30:10|15857.57|15737.57|15850.94|15730.94|15857.82|15737.82|15850.94|15730.94|10
1623245420000|2021-06-09 13:30:20|15850.05|15730.05|15846.76|15726.76|15850.05|15730.05|15846.66|15726.66|10
1623245430000|2021-06-09 13:30:30|15846.85|15726.85|15847.29|15727.29|15847.93|15727.93|15846.85|15726.85|10
1623245440000|2021-06-09 13:30:40|15846.7|15726.7|15846.73|15726.73|15847.24|15727.24|15845.83|15725.83|10
1623245450000|2021-06-09 13:30:50|15846.91|15726.91|15853.29|15733.29|15853.29|15733.29|15841.96|15721.96|10
1623245460000|2021-06-09 13:31:00|15854.04|15734.04|15859.17|15739.17|15859.17|15739.17|15854.04|15734.04|9
1623245470000|2021-06-09 13:31:10|15860.12|15740.12|15867.69|15747.69|15867.69|15747.69|15859.83|15739.83|10
1623245480000|2021-06-09 13:31:20|15867.77|15747.77|15871.41|15751.41|15871.53|15751.53|15867.77|15747.77|10
1623245490000|2021-06-09 13:31:30|15871.02|15751.02|15873.97|15753.97|15874.02|15754.02|15871.02|15751.02|10
1623245500000|2021-06-09 13:31:40|15873.75|15753.75|15874.64|15754.64|15875.57|15755.57|15873.75|15753.75|10
1623245510000|2021-06-09 13:31:50|15874.52|15754.52|15875.35|15755.35|15875.35|15755.35|15873.88|15753.88|10
1623245520000|2021-06-09 13:32:00|15875.32|15755.32|15881.01|15761.01|15881.01|15761.01|15875.32|15755.32|9
1623245530000|2021-06-09 13:32:10|15881.26|15761.26|15883.17|15763.17|15883.17|15763.17|15881.26|15761.26|10
1623245540000|2021-06-09 13:32:20|15883.32|15763.32|15874.73|15754.73|15883.32|15763.32|15874.73|15754.73|10
1623245550000|2021-06-09 13:32:30|15874.68|15754.68|15864.76|15744.76|15874.68|15754.68|15864.62|15744.62|10
1623245560000|2021-06-09 13:32:40|15864.58|15744.58|15862.48|15742.48|15864.58|15744.58|15862.45|15742.45|10
1623245570000|2021-06-09 13:32:50|15861.13|15741.13|15850.75|15730.75|15861.13|15741.13|15850.59|15730.59|10
1623245580000|2021-06-09 13:33:00|15849.28|15729.28|15845.64|15725.64|15849.28|15729.28|15844.38|15724.38|10
1623245590000|2021-06-09 13:33:10|15845.7|15725.7|15836.27|15716.27|15845.7|15725.7|15836.27|15716.27|10
1623245600000|2021-06-09 13:33:20|15834.86|15714.86|15828.13|15708.13|15834.86|15714.86|15828.13|15708.13|10
1623245610000|2021-06-09 13:33:30|15828.21|15708.21|15824.59|15704.59|15828.21|15708.21|15824.59|15704.59|10
1623245620000|2021-06-09 13:33:40|15823.8|15703.8|15820.77|15700.77|15823.8|15703.8|15820.77|15700.77|10
1623245630000|2021-06-09 13:33:50|15820.4|15700.4|15808.57|15688.57|15820.4|15700.4|15808.57|15688.57|10
1623245640000|2021-06-09 13:34:00|15808.08|15688.08|15808.77|15688.77|15808.77|15688.77|15807.5|15687.5|10
1623245650000|2021-06-09 13:34:10|15809.65|15689.65|15816.93|15696.93|15818.7|15698.7|15809.65|15689.65|10
1623245660000|2021-06-09 13:34:20|15818.65|15698.65|15816.4|15696.4|15818.65|15698.65|15814.54|15694.54|10
1623245670000|2021-06-09 13:34:30|15815.99|15695.99|15815.23|15695.23|15815.99|15695.99|15815.13|15695.13|10
1623245680000|2021-06-09 13:34:40|15815.44|15695.44|15817.01|15697.01|15817.65|15697.65|15815.44|15695.44|10
1623245690000|2021-06-09 13:34:50|15816.53|15696.53|15818.86|15698.86|15818.86|15698.86|15816.53|15696.53|10
1623245700000|2021-06-09 13:35:00|15818.94|15698.94|15819.75|15699.75|15819.99|15699.99|15818.94|15698.94|9
1623245710000|2021-06-09 13:35:10|15820.18|15700.18|15820.71|15700.71|15820.71|15700.71|15819.68|15699.68|10
1623245720000|2021-06-09 13:35:20|15820.85|15700.85|15821.16|15701.16|15821.16|15701.16|15820.31|15700.31|9
1623245730000|2021-06-09 13:35:30|15821.09|15701.09|15818.45|15698.45|15821.09|15701.09|15818.45|15698.45|10
1623245740000|2021-06-09 13:35:40|15818.39|15698.39|15816.85|15696.85|15818.39|15698.39|15816.85|15696.85|10
1623245750000|2021-06-09 13:35:50|15817.09|15697.09|15818.89|15698.89|15818.89|15698.89|15816.59|15696.59|7
1623245760000|2021-06-09 13:36:00|15819.28|15699.28|15819.46|15699.46|15819.46|15699.46|15818.48|15698.48|10
1623245770000|2021-06-09 13:36:10|15819.71|15699.71|15822.39|15702.39|15822.71|15702.71|15819.62|15699.62|10
1623245780000|2021-06-09 13:36:20|15822.61|15702.61|15823.95|15703.95|15824.17|15704.17|15822.61|15702.61|10
1623245790000|2021-06-09 13:36:30|15824.05|15704.05|15822.95|15702.95|15824.18|15704.18|15822.44|15702.44|10
1623245800000|2021-06-09 13:36:40|15823.39|15703.39|15821.55|15701.55|15823.39|15703.39|15821.55|15701.55|10
1623245810000|2021-06-09 13:36:50|15821.48|15701.48|15819.31|15699.31|15821.48|15701.48|15819.05|15699.05|10
1623245820000|2021-06-09 13:37:00|15819.59|15699.59|15807.34|15687.34|15819.86|15699.86|15807.34|15687.34|10
1623245830000|2021-06-09 13:37:10|15806.44|15686.44|15806.11|15686.11|15807.77|15687.77|15806.11|15686.11|10
1623245840000|2021-06-09 13:37:20|15806.09|15686.09|15795.61|15675.61|15806.09|15686.09|15795.61|15675.61|10
1623245850000|2021-06-09 13:37:30|15795.46|15675.46|15789.36|15669.36|15795.46|15675.46|15788.84|15668.84|10
1623245860000|2021-06-09 13:37:40|15788.99|15668.99|15788.26|15668.26|15789.46|15669.46|15787.7|15667.7|10
1623245870000|2021-06-09 13:37:50|15788.64|15668.64|15788.64|15668.64|15789.55|15669.55|15788.45|15668.45|10
1623245880000|2021-06-09 13:38:00|15789.78|15669.78|15791.66|15671.66|15792|15672|15789.46|15669.46|10
1623245890000|2021-06-09 13:38:10|15791.33|15671.33|15788.73|15668.73|15791.33|15671.33|15788.73|15668.73|10
1623245900000|2021-06-09 13:38:20|15788.71|15668.71|15785.54|15665.54|15788.71|15668.71|15785.38|15665.38|10
1623245910000|2021-06-09 13:38:30|15785.1|15665.1|15782.49|15662.49|15785.1|15665.1|15782.49|15662.49|10
1623245920000|2021-06-09 13:38:40|15782.93|15662.93|15781.2|15661.2|15783.83|15663.83|15781.2|15661.2|10
1623245930000|2021-06-09 13:38:50|15781.26|15661.26|15766.75|15646.75|15781.67|15661.67|15766.75|15646.75|10
1623245940000|2021-06-09 13:39:00|15766.96|15646.96|15763.05|15643.05|15767.48|15647.48|15763.05|15643.05|10
1623245950000|2021-06-09 13:39:10|15763.39|15643.39|15762.99|15642.99|15763.39|15643.39|15762.21|15642.21|10
1623245960000|2021-06-09 13:39:20|15762.78|15642.78|15763.39|15643.39|15763.39|15643.39|15761.91|15641.91|10
1623245970000|2021-06-09 13:39:30|15764.77|15644.77|15771.91|15651.91|15771.91|15651.91|15764.52|15644.52|10
1623245980000|2021-06-09 13:39:40|15771.32|15651.32|15774.07|15654.07|15774.49|15654.49|15771.32|15651.32|10
1623245990000|2021-06-09 13:39:50|15774.38|15654.38|15773.55|15653.55|15774.42|15654.42|15773.16|15653.16|10
1623246000000|2021-06-09 13:40:00|15773.87|15653.87|15775.16|15655.16|15775.16|15655.16|15773.07|15653.07|10
1623246010000|2021-06-09 13:40:10|15775.54|15655.54|15776.27|15656.27|15776.27|15656.27|15775.54|15655.54|9
1623246020000|2021-06-09 13:40:20|15776.49|15656.49|15779.05|15659.05|15779.13|15659.13|15776.37|15656.37|10
1623246030000|2021-06-09 13:40:30|15778.51|15658.51|15780.37|15660.37|15780.7|15660.7|15778.51|15658.51|10
1623246040000|2021-06-09 13:40:40|15781.95|15661.95|15783.74|15663.74|15783.74|15663.74|15781.85|15661.85|10
1623246050000|2021-06-09 13:40:50|15783.76|15663.76|15789.14|15669.14|15789.14|15669.14|15783.76|15663.76|9
1623246060000|2021-06-09 13:41:00|15789.93|15669.93|15791.58|15671.58|15791.58|15671.58|15789.82|15669.82|10
1623246070000|2021-06-09 13:41:10|15791.43|15671.43|15793.66|15673.66|15793.66|15673.66|15791.3|15671.3|10
1623246080000|2021-06-09 13:41:20|15793.72|15673.72|15790.48|15670.48|15793.91|15673.91|15790.48|15670.48|10
1623246090000|2021-06-09 13:41:30|15790.55|15670.55|15786.16|15666.16|15790.55|15670.55|15786.16|15666.16|10
1623246100000|2021-06-09 13:41:40|15785.98|15665.98|15784.03|15664.03|15785.98|15665.98|15783.83|15663.83|10
1623246110000|2021-06-09 13:41:50|15784.09|15664.09|15783.66|15663.66|15784.32|15664.32|15782.97|15662.97|10
1623246120000|2021-06-09 13:42:00|15783.75|15663.75|15787.17|15667.17|15787.17|15667.17|15783.75|15663.75|9
1623246130000|2021-06-09 13:42:10|15787.88|15667.88|15791.38|15671.38|15792.29|15672.29|15787.88|15667.88|10
1623246140000|2021-06-09 13:42:20|15791.41|15671.41|15793.31|15673.31|15793.31|15673.31|15791.36|15671.36|10
1623246150000|2021-06-09 13:42:30|15794.47|15674.47|15796.07|15676.07|15796.07|15676.07|15794.47|15674.47|8
1623246160000|2021-06-09 13:42:40|15795.94|15675.94|15797.18|15677.18|15797.37|15677.37|15795.93|15675.93|10
1623246170000|2021-06-09 13:42:50|15797.28|15677.28|15806.29|15686.29|15806.29|15686.29|15797.26|15677.26|10
1623246180000|2021-06-09 13:43:00|15807.26|15687.26|15810.09|15690.09|15810.09|15690.09|15807.01|15687.01|10
1623246190000|2021-06-09 13:43:10|15811.47|15691.47|15816.2|15696.2|15816.2|15696.2|15811.47|15691.47|10
1623246200000|2021-06-09 13:43:20|15816.96|15696.96|15819.23|15699.23|15819.23|15699.23|15816.63|15696.63|10
1623246210000|2021-06-09 13:43:30|15819.36|15699.36|15822.23|15702.23|15823.82|15703.82|15819.36|15699.36|10
1623246220000|2021-06-09 13:43:40|15822.04|15702.04|15823.28|15703.28|15823.73|15703.73|15822.04|15702.04|10
1623246230000|2021-06-09 13:43:50|15823.51|15703.51|15823.19|15703.19|15825.49|15705.49|15823.19|15703.19|10
1623246240000|2021-06-09 13:44:00|15822.91|15702.91|15818.21|15698.21|15822.91|15702.91|15818.21|15698.21|10
1623246250000|2021-06-09 13:44:10|15817.62|15697.62|15814.03|15694.03|15817.62|15697.62|15814.03|15694.03|10
1623246260000|2021-06-09 13:44:20|15814.05|15694.05|15811.98|15691.98|15814.05|15694.05|15811.98|15691.98|10
1623246270000|2021-06-09 13:44:30|15812.23|15692.23|15807.61|15687.61|15812.23|15692.23|15807.61|15687.61|10
1623246280000|2021-06-09 13:44:40|15806.1|15686.1|15802.75|15682.75|15806.45|15686.45|15802.75|15682.75|10
1623246290000|2021-06-09 13:44:50|15802.37|15682.37|15800.5|15680.5|15802.53|15682.53|15800.5|15680.5|10
1623246300000|2021-06-09 13:45:00|15800.14|15680.14|15801.67|15681.67|15801.67|15681.67|15799.13|15679.13|10
1623246310000|2021-06-09 13:45:10|15802.33|15682.33|15809.13|15689.13|15809.13|15689.13|15800.16|15680.16|10
1623246320000|2021-06-09 13:45:20|15809.72|15689.72|15817.72|15697.72|15817.72|15697.72|15809.72|15689.72|10
1623246330000|2021-06-09 13:45:30|15817.78|15697.78|15817|15697|15818.81|15698.81|15816.78|15696.78|10
1623246340000|2021-06-09 13:45:40|15816.39|15696.39|15816.27|15696.27|15816.39|15696.39|15814.12|15694.12|10
1623246350000|2021-06-09 13:45:50|15816.28|15696.28|15816.93|15696.93|15817.08|15697.08|15816.28|15696.28|9
1623246360000|2021-06-09 13:46:00|15817.03|15697.03|15819.21|15699.21|15819.21|15699.21|15817.03|15697.03|10
1623246370000|2021-06-09 13:46:10|15819.36|15699.36|15820.08|15700.08|15820.45|15700.45|15819.05|15699.05|10
1623246380000|2021-06-09 13:46:20|15821.47|15701.47|15821.19|15701.19|15822.52|15702.52|15820.84|15700.84|10
1623246390000|2021-06-09 13:46:30|15821.07|15701.07|15817.44|15697.44|15821.48|15701.48|15817.44|15697.44|9
1623246400000|2021-06-09 13:46:40|15817.18|15697.18|15816.54|15696.54|15817.18|15697.18|15815.83|15695.83|10
1623246410000|2021-06-09 13:46:50|15816.01|15696.01|15819.87|15699.87|15819.87|15699.87|15816.01|15696.01|10
1623246420000|2021-06-09 13:47:00|15819.26|15699.26|15819.33|15699.33|15819.85|15699.85|15818.51|15698.51|10
1623246430000|2021-06-09 13:47:10|15819.73|15699.73|15823.07|15703.07|15823.07|15703.07|15819.73|15699.73|10
1623246440000|2021-06-09 13:47:20|15822.87|15702.87|15821.78|15701.78|15823.36|15703.36|15821.78|15701.78|10
1623246450000|2021-06-09 13:47:30|15822.3|15702.3|15824.31|15704.31|15824.45|15704.45|15822.3|15702.3|10
1623246460000|2021-06-09 13:47:40|15824.21|15704.21|15823.6|15703.6|15824.7|15704.7|15823.44|15703.44|10
1623246470000|2021-06-09 13:47:50|15823.24|15703.24|15823.71|15703.71|15823.71|15703.71|15821.78|15701.78|10
1623246480000|2021-06-09 13:48:00|15823.66|15703.66|15823.05|15703.05|15823.66|15703.66|15821.35|15701.35|10
1623246490000|2021-06-09 13:48:10|15823.3|15703.3|15823.21|15703.21|15823.3|15703.3|15822.69|15702.69|10
1623246500000|2021-06-09 13:48:20|15823.15|15703.15|15823.4|15703.4|15823.4|15703.4|15822.43|15702.43|10
1623246510000|2021-06-09 13:48:30|15823.87|15703.87|15826.52|15706.52|15826.52|15706.52|15823.69|15703.69|10
1623246520000|2021-06-09 13:48:40|15827.19|15707.19|15828.11|15708.11|15828.56|15708.56|15827.19|15707.19|10
1623246530000|2021-06-09 13:48:50|15827.72|15707.72|15826.48|15706.48|15828.53|15708.53|15826.05|15706.05|10
1623246540000|2021-06-09 13:49:00|15826.8|15706.8|15826.38|15706.38|15827.91|15707.91|15826.38|15706.38|10
1623246550000|2021-06-09 13:49:10|15826.33|15706.33|15824.01|15704.01|15826.33|15706.33|15824.01|15704.01|10
1623246560000|2021-06-09 13:49:20|15822.56|15702.56|15820.33|15700.33|15822.56|15702.56|15820.33|15700.33|10
1623246570000|2021-06-09 13:49:30|15820.49|15700.49|15816.87|15696.87|15820.49|15700.49|15816.52|15696.52|10
1623246580000|2021-06-09 13:49:40|15816.46|15696.46|15810.92|15690.92|15816.46|15696.46|15810.92|15690.92|10
1623246590000|2021-06-09 13:49:50|15810.72|15690.72|15806.43|15686.43|15810.72|15690.72|15806.43|15686.43|10
1623246600000|2021-06-09 13:50:00|15806.36|15686.36|15799.32|15679.32|15806.36|15686.36|15799.32|15679.32|10
1623246610000|2021-06-09 13:50:10|15798.93|15678.93|15788.26|15668.26|15798.93|15678.93|15787.95|15667.95|10
1623246620000|2021-06-09 13:50:20|15788.14|15668.14|15780.85|15660.85|15788.14|15668.14|15780.85|15660.85|10
1623246630000|2021-06-09 13:50:30|15779.86|15659.86|15776.88|15656.88|15779.86|15659.86|15776.64|15656.64|10
1623246640000|2021-06-09 13:50:40|15776.45|15656.45|15775.99|15655.99|15776.58|15656.58|15774.06|15654.06|10
1623246650000|2021-06-09 13:50:50|15776.82|15656.82|15780.17|15660.17|15780.17|15660.17|15776.82|15656.82|10
1623246660000|2021-06-09 13:51:00|15780.93|15660.93|15783.52|15663.52|15783.52|15663.52|15780.93|15660.93|10
1623246670000|2021-06-09 13:51:10|15784.37|15664.37|15788.11|15668.11|15788.11|15668.11|15784.19|15664.19|10
1623246680000|2021-06-09 13:51:20|15788.48|15668.48|15794.05|15674.05|15794.05|15674.05|15788.33|15668.33|10
1623246690000|2021-06-09 13:51:30|15794.11|15674.11|15798.13|15678.13|15798.13|15678.13|15794.11|15674.11|10
1623246700000|2021-06-09 13:51:40|15798.57|15678.57|15800.91|15680.91|15802.13|15682.13|15798.57|15678.57|10
1623246710000|2021-06-09 13:51:50|15800.29|15680.29|15797.6|15677.6|15800.29|15680.29|15797.58|15677.58|10
1623246720000|2021-06-09 13:52:00|15796.63|15676.63|15796.44|15676.44|15798.05|15678.05|15796.27|15676.27|10
1623246730000|2021-06-09 13:52:10|15796.45|15676.45|15801.24|15681.24|15801.24|15681.24|15796.45|15676.45|10
1623246740000|2021-06-09 13:52:20|15801.67|15681.67|15801.68|15681.68|15802.27|15682.27|15801.08|15681.08|10
1623246750000|2021-06-09 13:52:30|15800.98|15680.98|15807.59|15687.59|15807.99|15687.99|15800.98|15680.98|10
1623246760000|2021-06-09 13:52:40|15807.69|15687.69|15810.21|15690.21|15810.21|15690.21|15807.69|15687.69|10
1623246770000|2021-06-09 13:52:50|15810.4|15690.4|15811.79|15691.79|15812.05|15692.05|15810.4|15690.4|10
1623246780000|2021-06-09 13:53:00|15811.77|15691.77|15811.35|15691.35|15811.77|15691.77|15811.14|15691.14|10
1623246790000|2021-06-09 13:53:10|15811.75|15691.75|15811.76|15691.76|15812.16|15692.16|15811.6|15691.6|9
1623246800000|2021-06-09 13:53:20|15811.44|15691.44|15811.76|15691.76|15811.76|15691.76|15810.71|15690.71|9
1623246810000|2021-06-09 13:53:30|15811.01|15691.01|15811.25|15691.25|15811.25|15691.25|15810.03|15690.03|10
1623246820000|2021-06-09 13:53:40|15811.2|15691.2|15811.99|15691.99|15812|15692|15811.02|15691.02|10
1623246830000|2021-06-09 13:53:50|15812.28|15692.28|15811.75|15691.75|15812.3|15692.3|15811.63|15691.63|10
1623246840000|2021-06-09 13:54:00|15811.65|15691.65|15808.91|15688.91|15811.74|15691.74|15808.91|15688.91|10
1623246850000|2021-06-09 13:54:10|15809.04|15689.04|15803.63|15683.63|15809.04|15689.04|15803.63|15683.63|10
1623246860000|2021-06-09 13:54:20|15804.35|15684.35|15802.28|15682.28|15804.53|15684.53|15802.26|15682.26|10
1623246870000|2021-06-09 13:54:30|15802.31|15682.31|15804.85|15684.85|15804.89|15684.89|15802.31|15682.31|10
1623246880000|2021-06-09 13:54:40|15805.6|15685.6|15807.9|15687.9|15809.02|15689.02|15805.6|15685.6|10
1623246890000|2021-06-09 13:54:50|15807.97|15687.97|15808.42|15688.42|15808.42|15688.42|15807.57|15687.57|10
1623246900000|2021-06-09 13:55:00|15808.83|15688.83|15810.21|15690.21|15810.21|15690.21|15808.83|15688.83|10
1623246910000|2021-06-09 13:55:10|15809.59|15689.59|15808.16|15688.16|15809.77|15689.77|15807.89|15687.89|10
1623246920000|2021-06-09 13:55:20|15808.36|15688.36|15809.94|15689.94|15809.94|15689.94|15807.94|15687.94|10
1623246930000|2021-06-09 13:55:30|15809.71|15689.71|15812.27|15692.27|15812.27|15692.27|15809.5|15689.5|10
1623246940000|2021-06-09 13:55:40|15812.99|15692.99|15812.89|15692.89|15813.37|15693.37|15812.62|15692.62|10
1623246950000|2021-06-09 13:55:50|15813.68|15693.68|15815.58|15695.58|15815.96|15695.96|15813.68|15693.68|10
1623246960000|2021-06-09 13:56:00|15815.77|15695.77|15814.62|15694.62|15815.77|15695.77|15814.06|15694.06|10
1623246970000|2021-06-09 13:56:10|15815.01|15695.01|15817.17|15697.17|15817.17|15697.17|15815.01|15695.01|10
1623246980000|2021-06-09 13:56:20|15817.5|15697.5|15823.44|15703.44|15823.44|15703.44|15817.44|15697.44|10
1623246990000|2021-06-09 13:56:30|15823.74|15703.74|15828.24|15708.24|15828.24|15708.24|15823.74|15703.74|10
1623247000000|2021-06-09 13:56:40|15828.9|15708.9|15832.6|15712.6|15832.6|15712.6|15828.67|15708.67|9
1623247010000|2021-06-09 13:56:50|15833.45|15713.45|15835.13|15715.13|15835.13|15715.13|15833.45|15713.45|9
1623247020000|2021-06-09 13:57:00|15835.47|15715.47|15831.95|15711.95|15836.6|15716.6|15831.95|15711.95|10
1623247030000|2021-06-09 13:57:10|15831.83|15711.83|15828.64|15708.64|15831.83|15711.83|15828.05|15708.05|10
1623247040000|2021-06-09 13:57:20|15827.82|15707.82|15827.31|15707.31|15828.04|15708.04|15827.24|15707.24|10
1623247050000|2021-06-09 13:57:30|15826.13|15706.13|15823.78|15703.78|15826.13|15706.13|15823.78|15703.78|10
1623247060000|2021-06-09 13:57:40|15823.39|15703.39|15821.34|15701.34|15823.39|15703.39|15821.34|15701.34|10
1623247070000|2021-06-09 13:57:50|15821.18|15701.18|15820.12|15700.12|15821.18|15701.18|15818.77|15698.77|10
1623247080000|2021-06-09 13:58:00|15819.47|15699.47|15815.41|15695.41|15819.47|15699.47|15815.41|15695.41|10
1623247090000|2021-06-09 13:58:10|15815.04|15695.04|15809.56|15689.56|15815.04|15695.04|15809.56|15689.56|10
1623247100000|2021-06-09 13:58:20|15808.63|15688.63|15807.18|15687.18|15808.63|15688.63|15807.15|15687.15|10
1623247110000|2021-06-09 13:58:30|15807.69|15687.69|15798.68|15678.68|15807.69|15687.69|15798.68|15678.68|10
1623247120000|2021-06-09 13:58:40|15798.41|15678.41|15788.85|15668.85|15798.41|15678.41|15788.85|15668.85|10
1623247130000|2021-06-09 13:58:50|15788.83|15668.83|15788.33|15668.33|15790.79|15670.79|15788.33|15668.33|10
1623247140000|2021-06-09 13:59:00|15787.75|15667.75|15788.49|15668.49|15788.76|15668.76|15786.59|15666.59|10
1623247150000|2021-06-09 13:59:10|15787.86|15667.86|15798.36|15678.36|15798.36|15678.36|15787.86|15667.86|10
1623247160000|2021-06-09 13:59:20|15800.4|15680.4|15820.03|15700.03|15820.03|15700.03|15800.4|15680.4|10
1623247170000|2021-06-09 13:59:30|15822.3|15702.3|15833.89|15713.89|15834.39|15714.39|15822.3|15702.3|10
1623247180000|2021-06-09 13:59:40|15834.5|15714.5|15834.08|15714.08|15836.46|15716.46|15833.78|15713.78|10
1623247190000|2021-06-09 13:59:50|15834.44|15714.44|15840.55|15720.55|15840.55|15720.55|15833.98|15713.98|10
1623247200000|2021-06-09 14:00:00|15840.74|15720.74|15863.27|15743.27|15863.27|15743.27|15840.74|15720.74|10
1623247210000|2021-06-09 14:00:10|15866.6|15746.6|15869.32|15749.32|15871.37|15751.37|15866.5|15746.5|10
1623247220000|2021-06-09 14:00:20|15867.17|15747.17|15858.09|15738.09|15867.17|15747.17|15858.04|15738.04|10
1623247230000|2021-06-09 14:00:30|15858.41|15738.41|15857.16|15737.16|15858.72|15738.72|15857.16|15737.16|10
1623247240000|2021-06-09 14:00:40|15856.99|15736.99|15856.03|15736.03|15858.65|15738.65|15856.03|15736.03|10
1623247250000|2021-06-09 14:00:50|15855.78|15735.78|15847.21|15727.21|15855.78|15735.78|15847.21|15727.21|10
1623247260000|2021-06-09 14:01:00|15847.65|15727.65|15842.48|15722.48|15847.65|15727.65|15842.48|15722.48|10
1623247270000|2021-06-09 14:01:10|15842.11|15722.11|15838.55|15718.55|15842.11|15722.11|15838.55|15718.55|10
1623247280000|2021-06-09 14:01:20|15838.31|15718.31|15838.39|15718.39|15838.39|15718.39|15836.36|15716.36|10
1623247290000|2021-06-09 14:01:30|15838.11|15718.11|15832.73|15712.73|15838.65|15718.65|15832.73|15712.73|10
1623247300000|2021-06-09 14:01:40|15832.65|15712.65|15837.12|15717.12|15837.12|15717.12|15832.36|15712.36|10
1623247310000|2021-06-09 14:01:50|15839.45|15719.45|15848.16|15728.16|15848.16|15728.16|15839.45|15719.45|10
1623247320000|2021-06-09 14:02:00|15848.39|15728.39|15873.3|15753.3|15873.3|15753.3|15848.39|15728.39|10
1623247330000|2021-06-09 14:02:10|15875.48|15755.48|15874.05|15754.05|15875.68|15755.68|15874.05|15754.05|10
1623247340000|2021-06-09 14:02:20|15874.03|15754.03|15874.67|15754.67|15874.67|15754.67|15872.88|15752.88|10
1623247350000|2021-06-09 14:02:30|15874.46|15754.46|15883.8|15763.8|15883.8|15763.8|15874.46|15754.46|10
1623247360000|2021-06-09 14:02:40|15885.31|15765.31|15890.61|15770.61|15890.61|15770.61|15885.31|15765.31|10
1623247370000|2021-06-09 14:02:50|15889.81|15769.81|15893.29|15773.29|15893.52|15773.52|15889.81|15769.81|9
1623247380000|2021-06-09 14:03:00|15891.65|15771.65|15880.43|15760.43|15891.65|15771.65|15880.43|15760.43|10
1623247390000|2021-06-09 14:03:10|15879.86|15759.86|15877.28|15757.28|15880.63|15760.63|15875.76|15755.76|10
1623247400000|2021-06-09 14:03:20|15875.63|15755.63|15876.23|15756.23|15876.96|15756.96|15874.68|15754.68|10
1623247410000|2021-06-09 14:03:30|15878.05|15758.05|15881.47|15761.47|15881.47|15761.47|15878.05|15758.05|10
1623247420000|2021-06-09 14:03:40|15881.79|15761.79|15884.91|15764.91|15884.91|15764.91|15881.79|15761.79|10
1623247430000|2021-06-09 14:03:50|15886.22|15766.22|15890.92|15770.92|15890.92|15770.92|15886.22|15766.22|10
1623247440000|2021-06-09 14:04:00|15891.54|15771.54|15898.38|15778.38|15899.09|15779.09|15891.54|15771.54|10
1623247450000|2021-06-09 14:04:10|15899.32|15779.32|15903.63|15783.63|15903.63|15783.63|15899.26|15779.26|9
1623247460000|2021-06-09 14:04:20|15902.93|15782.93|15902.81|15782.81|15903.87|15783.87|15902.81|15782.81|10
1623247470000|2021-06-09 14:04:30|15901.38|15781.38|15906.54|15786.54|15906.54|15786.54|15901.38|15781.38|10
1623247480000|2021-06-09 14:04:40|15906.61|15786.61|15909.46|15789.46|15909.46|15789.46|15906.61|15786.61|10
1623247490000|2021-06-09 14:04:50|15910.64|15790.64|15920.62|15800.62|15920.62|15800.62|15910.64|15790.64|10
1623247500000|2021-06-09 14:05:00|15922.03|15802.03|15921.73|15801.73|15922.03|15802.03|15921.05|15801.05|10
1623247510000|2021-06-09 14:05:10|15922.25|15802.25|15928.23|15808.23|15928.23|15808.23|15922.25|15802.25|10
1623247520000|2021-06-09 14:05:20|15928.6|15808.6|15932.13|15812.13|15932.5|15812.5|15927.57|15807.57|10
1623247530000|2021-06-09 14:05:30|15933.72|15813.72|15939.88|15819.88|15939.88|15819.88|15933.72|15813.72|10
1623247540000|2021-06-09 14:05:40|15938.88|15818.88|15940.72|15820.72|15940.72|15820.72|15938.67|15818.67|10
1623247550000|2021-06-09 14:05:50|15941.18|15821.18|15944.16|15824.16|15944.58|15824.58|15941.18|15821.18|10
1623247560000|2021-06-09 14:06:00|15944.3|15824.3|15944.26|15824.26|15944.43|15824.43|15943.76|15823.76|9
1623247570000|2021-06-09 14:06:10|15944.15|15824.15|15948.82|15828.82|15948.82|15828.82|15944.15|15824.15|10
1623247580000|2021-06-09 14:06:20|15949.22|15829.22|15949.45|15829.45|15950.23|15830.23|15948.53|15828.53|10
1623247590000|2021-06-09 14:06:30|15948.96|15828.96|15951.89|15831.89|15951.91|15831.91|15948.96|15828.96|10
1623247600000|2021-06-09 14:06:40|15951.83|15831.83|15952.16|15832.16|15952.87|15832.87|15951.59|15831.59|10
1623247610000|2021-06-09 14:06:50|15953.29|15833.29|15953.38|15833.38|15953.45|15833.45|15952.69|15832.69|10
1623247620000|2021-06-09 14:07:00|15952.73|15832.73|15957.24|15837.24|15957.24|15837.24|15952.66|15832.66|10
1623247630000|2021-06-09 14:07:10|15957.47|15837.47|15959.74|15839.74|15960.3|15840.3|15957.47|15837.47|10
1623247640000|2021-06-09 14:07:20|15959.99|15839.99|15962.07|15842.07|15962.07|15842.07|15959.99|15839.99|10
1623247650000|2021-06-09 14:07:30|15962.52|15842.52|15966.88|15846.88|15966.88|15846.88|15962.52|15842.52|10
1623247660000|2021-06-09 14:07:40|15968.75|15848.75|15976.9|15856.9|15976.9|15856.9|15968.7|15848.7|10
1623247670000|2021-06-09 14:07:50|15977.91|15857.91|15987.89|15867.89|15987.89|15867.89|15977.91|15857.91|10
1623247680000|2021-06-09 14:08:00|15989.81|15869.81|15992.47|15872.47|15993.25|15873.25|15989.81|15869.81|10
1623247690000|2021-06-09 14:08:10|15994.25|15874.25|15994.23|15874.23|15997.06|15877.06|15994.23|15874.23|10
1623247700000|2021-06-09 14:08:20|15993.32|15873.32|15985.07|15865.07|15993.98|15873.98|15985.07|15865.07|10
1623247710000|2021-06-09 14:08:30|15984.95|15864.95|15981.18|15861.18|15984.95|15864.95|15980.55|15860.55|10
1623247720000|2021-06-09 14:08:40|15982.53|15862.53|15992.61|15872.61|15992.61|15872.61|15982.53|15862.53|10
1623247730000|2021-06-09 14:08:50|15994.01|15874.01|16000.42|15880.42|16000.52|15880.52|15993.83|15873.83|10
1623247740000|2021-06-09 14:09:00|16000.66|15880.66|16002.21|15882.21|16002.74|15882.74|16000.66|15880.66|10
1623247750000|2021-06-09 14:09:10|16002.2|15882.2|16004|15884|16004.16|15884.16|16001.9|15881.9|10
1623247760000|2021-06-09 14:09:20|16002.19|15882.19|16002.08|15882.08|16002.61|15882.61|16002.04|15882.04|10
1623247770000|2021-06-09 14:09:30|16003.27|15883.27|15995.65|15875.65|16003.27|15883.27|15995.65|15875.65|10
1623247780000|2021-06-09 14:09:40|15994.98|15874.98|15993.68|15873.68|15994.98|15874.98|15993.06|15873.06|10
1623247790000|2021-06-09 14:09:50|15993.55|15873.55|15992.84|15872.84|15993.55|15873.55|15989.36|15869.36|10
1623247800000|2021-06-09 14:10:00|15994.74|15874.74|16000.73|15880.73|16000.73|15880.73|15994.74|15874.74|10
1623247810000|2021-06-09 14:10:10|16004.57|15884.57|16003.47|15883.47|16005.33|15885.33|16002.8|15882.8|10
1623247820000|2021-06-09 14:10:20|16002.35|15882.35|15997.15|15877.15|16002.35|15882.35|15997.15|15877.15|10
1623247830000|2021-06-09 14:10:30|15997.39|15877.39|15996.42|15876.42|15997.69|15877.69|15996.42|15876.42|10
1623247840000|2021-06-09 14:10:40|15996.32|15876.32|15994.97|15874.97|15996.32|15876.32|15993.95|15873.95|10
1623247850000|2021-06-09 14:10:50|15995.28|15875.28|15991.38|15871.38|15995.88|15875.88|15991.38|15871.38|9
1623247860000|2021-06-09 14:11:00|15990.93|15870.93|15984.94|15864.94|15990.93|15870.93|15984.94|15864.94|10
1623247870000|2021-06-09 14:11:10|15983.98|15863.98|15980.01|15860.01|15984.31|15864.31|15979.67|15859.67|10
1623247880000|2021-06-09 14:11:20|15979.91|15859.91|15975.87|15855.87|15979.91|15859.91|15975.81|15855.81|10
1623247890000|2021-06-09 14:11:30|15975.56|15855.56|15975.09|15855.09|15976.14|15856.14|15974.7|15854.7|10
1623247900000|2021-06-09 14:11:40|15975.36|15855.36|15970.36|15850.36|15975.36|15855.36|15970.36|15850.36|10
1623247910000|2021-06-09 14:11:50|15970.69|15850.69|15970.9|15850.9|15970.9|15850.9|15969.71|15849.71|10
1623247920000|2021-06-09 14:12:00|15970.92|15850.92|15971.04|15851.04|15971.28|15851.28|15970.52|15850.52|10
1623247930000|2021-06-09 14:12:10|15971.09|15851.09|15973.29|15853.29|15973.39|15853.39|15970.68|15850.68|10
1623247940000|2021-06-09 14:12:20|15973.47|15853.47|15972.99|15852.99|15973.47|15853.47|15972.68|15852.68|10
1623247950000|2021-06-09 14:12:30|15973.03|15853.03|15973.69|15853.69|15973.69|15853.69|15971.83|15851.83|10
1623247960000|2021-06-09 14:12:40|15974.29|15854.29|15972.55|15852.55|15974.29|15854.29|15972.22|15852.22|10
1623247970000|2021-06-09 14:12:50|15971.58|15851.58|15969.13|15849.13|15971.81|15851.81|15969.13|15849.13|10
1623247980000|2021-06-09 14:13:00|15968.45|15848.45|15966.1|15846.1|15968.45|15848.45|15966.1|15846.1|10
1623247990000|2021-06-09 14:13:10|15966.23|15846.23|15966.05|15846.05|15966.23|15846.23|15964.56|15844.56|10
1623248000000|2021-06-09 14:13:20|15967.35|15847.35|15966.98|15846.98|15967.35|15847.35|15966.78|15846.78|10
1623248010000|2021-06-09 14:13:30|15966.95|15846.95|15968.63|15848.63|15968.63|15848.63|15966.65|15846.65|9
1623248020000|2021-06-09 14:13:40|15969.39|15849.39|15971.7|15851.7|15971.85|15851.85|15969.39|15849.39|9
1623248030000|2021-06-09 14:13:50|15971.67|15851.67|15972.49|15852.49|15972.49|15852.49|15971.43|15851.43|10
1623248040000|2021-06-09 14:14:00|15972.39|15852.39|15969.64|15849.64|15972.79|15852.79|15969.64|15849.64|10
1623248050000|2021-06-09 14:14:10|15968.83|15848.83|15968.83|15848.83|15970.52|15850.52|15968.83|15848.83|9
1623248060000|2021-06-09 14:14:20|15968.62|15848.62|15962.83|15842.83|15968.62|15848.62|15962.83|15842.83|9
1623248070000|2021-06-09 14:14:30|15962.32|15842.32|15949.41|15829.41|15962.32|15842.32|15948.45|15828.45|10
1623248080000|2021-06-09 14:14:40|15946.91|15826.91|15942.2|15822.2|15946.91|15826.91|15942.2|15822.2|10
1623248090000|2021-06-09 14:14:50|15941.62|15821.62|15934.29|15814.29|15941.62|15821.62|15933.28|15813.28|10
1623248100000|2021-06-09 14:15:00|15934.87|15814.87|15936.19|15816.19|15936.19|15816.19|15934.66|15814.66|10
1623248110000|2021-06-09 14:15:10|15936.93|15816.93|15936.72|15816.72|15936.99|15816.99|15935.8|15815.8|10
1623248120000|2021-06-09 14:15:20|15936.35|15816.35|15933.65|15813.65|15936.35|15816.35|15933.65|15813.65|10
1623248130000|2021-06-09 14:15:30|15933.4|15813.4|15932.19|15812.19|15933.73|15813.73|15932.19|15812.19|10
1623248140000|2021-06-09 14:15:40|15932.61|15812.61|15932.32|15812.32|15933.22|15813.22|15931.98|15811.98|9
1623248150000|2021-06-09 14:15:50|15931.93|15811.93|15930.98|15810.98|15931.93|15811.93|15930.98|15810.98|9
1623248160000|2021-06-09 14:16:00|15931.03|15811.03|15927.66|15807.66|15931.03|15811.03|15927.66|15807.66|10
1623248170000|2021-06-09 14:16:10|15927.83|15807.83|15922.13|15802.13|15927.83|15807.83|15922.13|15802.13|10
1623248180000|2021-06-09 14:16:20|15921.78|15801.78|15912.91|15792.91|15921.78|15801.78|15912.91|15792.91|10
1623248190000|2021-06-09 14:16:30|15913.5|15793.5|15908.37|15788.37|15913.5|15793.5|15908.37|15788.37|10
1623248200000|2021-06-09 14:16:40|15907.32|15787.32|15901.74|15781.74|15907.32|15787.32|15901.53|15781.53|10
1623248210000|2021-06-09 14:16:50|15901.84|15781.84|15903.8|15783.8|15903.8|15783.8|15901.84|15781.84|9
1623248220000|2021-06-09 14:17:00|15904.13|15784.13|15902.74|15782.74|15904.59|15784.59|15902.73|15782.73|10
1623248230000|2021-06-09 14:17:10|15901.98|15781.98|15898.14|15778.14|15901.98|15781.98|15897.39|15777.39|10
1623248240000|2021-06-09 14:17:20|15896.76|15776.76|15894.85|15774.85|15896.76|15776.76|15894.85|15774.85|10
1623248250000|2021-06-09 14:17:30|15893.92|15773.92|15894.24|15774.24|15894.87|15774.87|15893.27|15773.27|10
1623248260000|2021-06-09 14:17:40|15894.99|15774.99|15894.74|15774.74|15895.2|15775.2|15893.4|15773.4|10
1623248270000|2021-06-09 14:17:50|15895.21|15775.21|15897.78|15777.78|15897.78|15777.78|15894.77|15774.77|10
1623248280000|2021-06-09 14:18:00|15898.11|15778.11|15895.49|15775.49|15898.13|15778.13|15895.47|15775.47|10
1623248290000|2021-06-09 14:18:10|15895.75|15775.75|15896.37|15776.37|15896.37|15776.37|15894.47|15774.47|9
1623248300000|2021-06-09 14:18:20|15897.31|15777.31|15901.72|15781.72|15901.72|15781.72|15897.31|15777.31|10
1623248310000|2021-06-09 14:18:30|15902.35|15782.35|15905.29|15785.29|15905.29|15785.29|15902.35|15782.35|10
1623248320000|2021-06-09 14:18:40|15905.49|15785.49|15902.86|15782.86|15905.57|15785.57|15902.37|15782.37|10
1623248330000|2021-06-09 14:18:50|15901.94|15781.94|15898.54|15778.54|15902.16|15782.16|15898.54|15778.54|10
1623248340000|2021-06-09 14:19:00|15897.59|15777.59|15890.89|15770.89|15897.59|15777.59|15890.2|15770.2|10
1623248350000|2021-06-09 14:19:10|15890|15770|15886.22|15766.22|15890|15770|15886.22|15766.22|10
1623248360000|2021-06-09 14:19:20|15886.26|15766.26|15885.88|15765.88|15886.26|15766.26|15884.64|15764.64|10
1623248370000|2021-06-09 14:19:30|15885.9|15765.9|15886.42|15766.42|15886.42|15766.42|15885.38|15765.38|10
1623248380000|2021-06-09 14:19:40|15886.38|15766.38|15885.7|15765.7|15886.38|15766.38|15885.67|15765.67|10
1623248390000|2021-06-09 14:19:50|15886.34|15766.34|15885.85|15765.85|15886.34|15766.34|15885.8|15765.8|9
1623248400000|2021-06-09 14:20:00|15885.66|15765.66|15886.1|15766.1|15886.1|15766.1|15885.54|15765.54|9
1623248410000|2021-06-09 14:20:10|15886.46|15766.46|15891.08|15771.08|15891.08|15771.08|15886.46|15766.46|9
1623248420000|2021-06-09 14:20:20|15892.45|15772.45|15899.27|15779.27|15899.27|15779.27|15892.45|15772.45|10
1623248430000|2021-06-09 14:20:30|15902.39|15782.39|15905.18|15785.18|15905.18|15785.18|15902.39|15782.39|10
1623248440000|2021-06-09 14:20:40|15904.84|15784.84|15905.05|15785.05|15905.05|15785.05|15903.48|15783.48|10
1623248450000|2021-06-09 14:20:50|15905.16|15785.16|15903.49|15783.49|15905.16|15785.16|15903.19|15783.19|10
1623248460000|2021-06-09 14:21:00|15902.57|15782.57|15899.12|15779.12|15902.78|15782.78|15899.12|15779.12|10
1623248470000|2021-06-09 14:21:10|15898.83|15778.83|15896.33|15776.33|15899.23|15779.23|15896.33|15776.33|10
1623248480000|2021-06-09 14:21:20|15896.45|15776.45|15895.09|15775.09|15897.59|15777.59|15895.09|15775.09|10
1623248490000|2021-06-09 14:21:30|15894.19|15774.19|15890.71|15770.71|15894.19|15774.19|15889.92|15769.92|10
1623248500000|2021-06-09 14:21:40|15890.83|15770.83|15886.72|15766.72|15890.86|15770.86|15886.72|15766.72|10
1623248510000|2021-06-09 14:21:50|15886.57|15766.57|15885.39|15765.39|15886.88|15766.88|15885.35|15765.35|9
1623248520000|2021-06-09 14:22:00|15884.13|15764.13|15882.27|15762.27|15884.13|15764.13|15882.27|15762.27|10
1623248530000|2021-06-09 14:22:10|15882.14|15762.14|15883.48|15763.48|15883.87|15763.87|15882.12|15762.12|10
1623248540000|2021-06-09 14:22:20|15883.43|15763.43|15881.41|15761.41|15883.43|15763.43|15881.23|15761.23|10
1623248550000|2021-06-09 14:22:30|15881.01|15761.01|15880.42|15760.42|15881.01|15761.01|15879.14|15759.14|10
1623248560000|2021-06-09 14:22:40|15880.26|15760.26|15883.32|15763.32|15883.55|15763.55|15880.26|15760.26|10
1623248570000|2021-06-09 14:22:50|15883.63|15763.63|15885.36|15765.36|15885.36|15765.36|15883.59|15763.59|10
1623248580000|2021-06-09 14:23:00|15885.55|15765.55|15886.14|15766.14|15886.22|15766.22|15885.55|15765.55|10
1623248590000|2021-06-09 14:23:10|15886.44|15766.44|15889.34|15769.34|15889.34|15769.34|15886.43|15766.43|10
1623248600000|2021-06-09 14:23:20|15889.26|15769.26|15890.84|15770.84|15890.84|15770.84|15889.26|15769.26|10
1623248610000|2021-06-09 14:23:30|15891.61|15771.61|15892.03|15772.03|15893.2|15773.2|15891.45|15771.45|10
1623248620000|2021-06-09 14:23:40|15891.23|15771.23|15885.73|15765.73|15891.23|15771.23|15884.53|15764.53|10
1623248630000|2021-06-09 14:23:50|15886.39|15766.39|15884.12|15764.12|15887.17|15767.17|15884.12|15764.12|10
1623248640000|2021-06-09 14:24:00|15883.57|15763.57|15872.79|15752.79|15883.57|15763.57|15872.79|15752.79|10
1623248650000|2021-06-09 14:24:10|15865.34|15745.34|15857.34|15737.34|15865.34|15745.34|15857.34|15737.34|10
1623248660000|2021-06-09 14:24:20|15856.18|15736.18|15850.52|15730.52|15856.18|15736.18|15850.52|15730.52|10
1623248670000|2021-06-09 14:24:30|15850.33|15730.33|15842.03|15722.03|15850.72|15730.72|15842.03|15722.03|10
1623248680000|2021-06-09 14:24:40|15840.81|15720.81|15841.37|15721.37|15841.68|15721.68|15840.16|15720.16|10
1623248690000|2021-06-09 14:24:50|15839.99|15719.99|15838.14|15718.14|15840.9|15720.9|15838.14|15718.14|10
1623248700000|2021-06-09 14:25:00|15837.77|15717.77|15829.76|15709.76|15837.77|15717.77|15829.76|15709.76|10
1623248710000|2021-06-09 14:25:10|15829.96|15709.96|15820.75|15700.75|15829.96|15709.96|15820.75|15700.75|9
1623248720000|2021-06-09 14:25:20|15821.12|15701.12|15820.44|15700.44|15822.25|15702.25|15819.66|15699.66|10
1623248730000|2021-06-09 14:25:30|15821.74|15701.74|15824.46|15704.46|15824.52|15704.52|15821.74|15701.74|10
1623248740000|2021-06-09 14:25:40|15825.13|15705.13|15828|15708|15828.72|15708.72|15825.13|15705.13|10
1623248750000|2021-06-09 14:25:50|15828.56|15708.56|15830.88|15710.88|15830.91|15710.91|15828.56|15708.56|9
1623248760000|2021-06-09 14:26:00|15829.74|15709.74|15824.99|15704.99|15829.85|15709.85|15824.5|15704.5|10
1623248770000|2021-06-09 14:26:10|15823.36|15703.36|15817.07|15697.07|15823.36|15703.36|15817.07|15697.07|10
1623248780000|2021-06-09 14:26:20|15816.98|15696.98|15812.37|15692.37|15816.98|15696.98|15811.93|15691.93|10
1623248790000|2021-06-09 14:26:30|15812.39|15692.39|15814.92|15694.92|15814.92|15694.92|15812.39|15692.39|10
1623248800000|2021-06-09 14:26:40|15816.85|15696.85|15821.51|15701.51|15822.3|15702.3|15816.85|15696.85|10
1623248810000|2021-06-09 14:26:50|15820.59|15700.59|15821.14|15701.14|15821.14|15701.14|15817.9|15697.9|10
1623248820000|2021-06-09 14:27:00|15822.1|15702.1|15822.16|15702.16|15823.97|15703.97|15821.58|15701.58|10
1623248830000|2021-06-09 14:27:10|15821.88|15701.88|15818.62|15698.62|15821.92|15701.92|15818.62|15698.62|10
1623248840000|2021-06-09 14:27:20|15818.6|15698.6|15813.3|15693.3|15818.6|15698.6|15813.18|15693.18|10
1623248850000|2021-06-09 14:27:30|15812.11|15692.11|15813.06|15693.06|15813.06|15693.06|15812.05|15692.05|10
1623248860000|2021-06-09 14:27:40|15813.41|15693.41|15814.9|15694.9|15815.29|15695.29|15813.41|15693.41|10
1623248870000|2021-06-09 14:27:50|15814.69|15694.69|15812.12|15692.12|15814.69|15694.69|15812.12|15692.12|9
1623248880000|2021-06-09 14:28:00|15812.34|15692.34|15813.66|15693.66|15813.76|15693.76|15811.62|15691.62|10
1623248890000|2021-06-09 14:28:10|15813.56|15693.56|15809.07|15689.07|15813.58|15693.58|15808.05|15688.05|10
1623248900000|2021-06-09 14:28:20|15809.44|15689.44|15812.66|15692.66|15812.66|15692.66|15809.44|15689.44|10
1623248910000|2021-06-09 14:28:30|15812.24|15692.24|15809.1|15689.1|15812.24|15692.24|15809.07|15689.07|10
1623248920000|2021-06-09 14:28:40|15807.91|15687.91|15805.36|15685.36|15807.91|15687.91|15805.36|15685.36|10
1623248930000|2021-06-09 14:28:50|15806.27|15686.27|15797.88|15677.88|15806.53|15686.53|15797.88|15677.88|10
1623248940000|2021-06-09 14:29:00|15796.48|15676.48|15792.64|15672.64|15796.48|15676.48|15789.78|15669.78|10
1623248950000|2021-06-09 14:29:10|15792.04|15672.04|15793.82|15673.82|15794.05|15674.05|15792.04|15672.04|10
1623248960000|2021-06-09 14:29:20|15794.01|15674.01|15797.69|15677.69|15797.77|15677.77|15794.01|15674.01|9
1623248970000|2021-06-09 14:29:30|15798.1|15678.1|15806.5|15686.5|15806.5|15686.5|15798.1|15678.1|10
1623248980000|2021-06-09 14:29:40|15806.31|15686.31|15811.92|15691.92|15811.92|15691.92|15801.52|15681.52|10
1623248990000|2021-06-09 14:29:50|15811.69|15691.69|15804.78|15684.78|15811.69|15691.69|15804.78|15684.78|10
1623249000000|2021-06-09 14:30:00|15805.1|15685.1|15808.61|15688.61|15808.61|15688.61|15803.16|15683.16|10
1623249010000|2021-06-09 14:30:10|15811.27|15691.27|15822.07|15702.07|15822.07|15702.07|15811.27|15691.27|10
1623249020000|2021-06-09 14:30:20|15822.45|15702.45|15825.34|15705.34|15826.17|15706.17|15822.45|15702.45|10
1623249030000|2021-06-09 14:30:30|15825.36|15705.36|15831.98|15711.98|15832.35|15712.35|15824.75|15704.75|10
1623249040000|2021-06-09 14:30:40|15832.48|15712.48|15834.47|15714.47|15834.47|15714.47|15832.04|15712.04|10
1623249050000|2021-06-09 14:30:50|15834.66|15714.66|15836.86|15716.86|15836.86|15716.86|15834.66|15714.66|10
1623249060000|2021-06-09 14:31:00|15836.74|15716.74|15842.48|15722.48|15842.48|15722.48|15836.74|15716.74|10
1623249070000|2021-06-09 14:31:10|15842.68|15722.68|15848.88|15728.88|15849.1|15729.1|15842.68|15722.68|10
1623249080000|2021-06-09 14:31:20|15849.49|15729.49|15851.91|15731.91|15851.91|15731.91|15848.98|15728.98|10
1623249090000|2021-06-09 14:31:30|15852.25|15732.25|15853.92|15733.92|15854.68|15734.68|15852.25|15732.25|10
1623249100000|2021-06-09 14:31:40|15854.07|15734.07|15854.37|15734.37|15855.33|15735.33|15854.07|15734.07|9
1623249110000|2021-06-09 14:31:50|15854.63|15734.63|15855.16|15735.16|15856.16|15736.16|15854.63|15734.63|10
1623249120000|2021-06-09 14:32:00|15855.1|15735.1|15853.69|15733.69|15856.53|15736.53|15852.9|15732.9|10
1623249130000|2021-06-09 14:32:10|15853.63|15733.63|15850.21|15730.21|15853.63|15733.63|15849.95|15729.95|9
1623249140000|2021-06-09 14:32:20|15850.33|15730.33|15849.72|15729.72|15850.33|15730.33|15849.1|15729.1|10
1623249150000|2021-06-09 14:32:30|15849.42|15729.42|15845.66|15725.66|15849.46|15729.46|15845.66|15725.66|10
1623249160000|2021-06-09 14:32:40|15845.02|15725.02|15839.99|15719.99|15845.02|15725.02|15839.99|15719.99|10
1623249170000|2021-06-09 14:32:50|15839.74|15719.74|15836.76|15716.76|15839.74|15719.74|15836.76|15716.76|10
1623249180000|2021-06-09 14:33:00|15836.59|15716.59|15833.3|15713.3|15836.59|15716.59|15833.3|15713.3|10
1623249190000|2021-06-09 14:33:10|15832.83|15712.83|15828.25|15708.25|15832.83|15712.83|15828.24|15708.24|10
1623249200000|2021-06-09 14:33:20|15828.89|15708.89|15827.65|15707.65|15829.22|15709.22|15827.65|15707.65|10
1623249210000|2021-06-09 14:33:30|15828.09|15708.09|15831.39|15711.39|15831.39|15711.39|15828.09|15708.09|10
1623249220000|2021-06-09 14:33:40|15831.83|15711.83|15836.09|15716.09|15836.09|15716.09|15831.83|15711.83|10
1623249230000|2021-06-09 14:33:50|15836.02|15716.02|15841.43|15721.43|15841.51|15721.51|15836.02|15716.02|10
1623249240000|2021-06-09 14:34:00|15841.6|15721.6|15844.52|15724.52|15844.52|15724.52|15841.6|15721.6|10
1623249250000|2021-06-09 14:34:10|15844.58|15724.58|15849.02|15729.02|15849.02|15729.02|15844.58|15724.58|9
1623249260000|2021-06-09 14:34:20|15849.56|15729.56|15849.76|15729.76|15850.01|15730.01|15849.43|15729.43|10
1623249270000|2021-06-09 14:34:30|15849.85|15729.85|15852.3|15732.3|15852.3|15732.3|15849.21|15729.21|10
1623249280000|2021-06-09 14:34:40|15852.31|15732.31|15855.96|15735.96|15855.96|15735.96|15852.31|15732.31|10
1623249290000|2021-06-09 14:34:50|15856|15736|15857.13|15737.13|15857.53|15737.53|15856|15736|10
1623249300000|2021-06-09 14:35:00|15857.41|15737.41|15861.3|15741.3|15861.3|15741.3|15857.41|15737.41|10
1623249310000|2021-06-09 14:35:10|15861.53|15741.53|15875.73|15755.73|15876.63|15756.63|15861.53|15741.53|10
1623249320000|2021-06-09 14:35:20|15877.2|15757.2|15878.21|15758.21|15878.91|15758.91|15877.04|15757.04|10
1623249330000|2021-06-09 14:35:30|15878.16|15758.16|15879.86|15759.86|15879.86|15759.86|15877.52|15757.52|10
1623249340000|2021-06-09 14:35:40|15880.45|15760.45|15884.05|15764.05|15884.14|15764.14|15880.36|15760.36|10
1623249350000|2021-06-09 14:35:50|15883.7|15763.7|15884.68|15764.68|15884.68|15764.68|15883.4|15763.4|10
1623249360000|2021-06-09 14:36:00|15884.26|15764.26|15886.28|15766.28|15886.28|15766.28|15884.26|15764.26|10
1623249370000|2021-06-09 14:36:10|15885.78|15765.78|15883.13|15763.13|15886.24|15766.24|15883.13|15763.13|10
1623249380000|2021-06-09 14:36:20|15882.94|15762.94|15879.08|15759.08|15882.94|15762.94|15879.08|15759.08|10
1623249390000|2021-06-09 14:36:30|15879.21|15759.21|15875.92|15755.92|15879.21|15759.21|15875.92|15755.92|9
1623249400000|2021-06-09 14:36:40|15875.85|15755.85|15871.89|15751.89|15875.85|15755.85|15871.89|15751.89|10
1623249410000|2021-06-09 14:36:50|15871.18|15751.18|15869.11|15749.11|15871.18|15751.18|15869.11|15749.11|10
1623249420000|2021-06-09 14:37:00|15869.99|15749.99|15870.48|15750.48|15870.48|15750.48|15869.85|15749.85|10
1623249430000|2021-06-09 14:37:10|15870.53|15750.53|15871.43|15751.43|15871.57|15751.57|15870.53|15750.53|10
1623249440000|2021-06-09 14:37:20|15872.67|15752.67|15877.04|15757.04|15877.04|15757.04|15872.67|15752.67|10
1623249450000|2021-06-09 14:37:30|15876.6|15756.6|15878.17|15758.17|15878.38|15758.38|15876.6|15756.6|10
1623249460000|2021-06-09 14:37:40|15878.18|15758.18|15878.44|15758.44|15878.62|15758.62|15877.72|15757.72|9
1623249470000|2021-06-09 14:37:50|15878.29|15758.29|15879.31|15759.31|15879.31|15759.31|15878.29|15758.29|10
1623249480000|2021-06-09 14:38:00|15878.69|15758.69|15886.95|15766.95|15886.95|15766.95|15878.69|15758.69|10
1623249490000|2021-06-09 14:38:10|15887.7|15767.7|15890.95|15770.95|15890.95|15770.95|15887.7|15767.7|10
1623249500000|2021-06-09 14:38:20|15890.9|15770.9|15897.77|15777.77|15897.77|15777.77|15890.9|15770.9|10
1623249510000|2021-06-09 14:38:30|15898.15|15778.15|15898.99|15778.99|15898.99|15778.99|15898.09|15778.09|10
1623249520000|2021-06-09 14:38:40|15898.41|15778.41|15904.92|15784.92|15904.92|15784.92|15898.41|15778.41|10
1623249530000|2021-06-09 14:38:50|15904.33|15784.33|15897.18|15777.18|15904.33|15784.33|15897.18|15777.18|10
1623249540000|2021-06-09 14:39:00|15896.4|15776.4|15892.13|15772.13|15896.4|15776.4|15892.13|15772.13|10
1623249550000|2021-06-09 14:39:10|15891.54|15771.54|15889.81|15769.81|15891.62|15771.62|15889.63|15769.63|10
1623249560000|2021-06-09 14:39:20|15889.78|15769.78|15892.84|15772.84|15893.14|15773.14|15889.78|15769.78|10
1623249570000|2021-06-09 14:39:30|15893.05|15773.05|15895.29|15775.29|15895.29|15775.29|15893.01|15773.01|10
1623249580000|2021-06-09 14:39:40|15894.94|15774.94|15891.74|15771.74|15895.21|15775.21|15891.74|15771.74|10
1623249590000|2021-06-09 14:39:50|15892.08|15772.08|15886.42|15766.42|15892.08|15772.08|15886.42|15766.42|10
1623249600000|2021-06-09 14:40:00|15886.41|15766.41|15884.8|15764.8|15887.31|15767.31|15884.8|15764.8|10
1623249610000|2021-06-09 14:40:10|15884.54|15764.54|15878.88|15758.88|15884.54|15764.54|15878.82|15758.82|9
1623249620000|2021-06-09 14:40:20|15877.91|15757.91|15872.85|15752.85|15877.91|15757.91|15872.85|15752.85|10
1623249630000|2021-06-09 14:40:30|15872.64|15752.64|15864.19|15744.19|15872.64|15752.64|15864.19|15744.19|10
1623249640000|2021-06-09 14:40:40|15863.89|15743.89|15863.55|15743.55|15864.47|15744.47|15862.91|15742.91|10
1623249650000|2021-06-09 14:40:50|15863.98|15743.98|15863.84|15743.84|15866.28|15746.28|15862.73|15742.73|10
1623249660000|2021-06-09 14:41:00|15864.81|15744.81|15865.87|15745.87|15866.81|15746.81|15864.81|15744.81|9
1623249670000|2021-06-09 14:41:10|15865.11|15745.11|15859.4|15739.4|15865.49|15745.49|15859.4|15739.4|10
1623249680000|2021-06-09 14:41:20|15857.6|15737.6|15852.14|15732.14|15857.6|15737.6|15848.42|15728.42|10
1623249690000|2021-06-09 14:41:30|15852.37|15732.37|15859.22|15739.22|15859.22|15739.22|15852.37|15732.37|10
1623249700000|2021-06-09 14:41:40|15859.23|15739.23|15858.27|15738.27|15859.81|15739.81|15857.08|15737.08|10
1623249710000|2021-06-09 14:41:50|15857.76|15737.76|15859.03|15739.03|15859.03|15739.03|15857.76|15737.76|10
1623249720000|2021-06-09 14:42:00|15859.54|15739.54|15860.63|15740.63|15860.8|15740.8|15859.46|15739.46|9
1623249730000|2021-06-09 14:42:10|15860.5|15740.5|15864.46|15744.46|15864.46|15744.46|15859.57|15739.57|10
1623249740000|2021-06-09 14:42:20|15864.32|15744.32|15878.95|15758.95|15878.95|15758.95|15864.19|15744.19|10
1623249750000|2021-06-09 14:42:30|15880.62|15760.62|15889.17|15769.17|15889.17|15769.17|15880.62|15760.62|10
1623249760000|2021-06-09 14:42:40|15889.9|15769.9|15892.12|15772.12|15892.12|15772.12|15889.5|15769.5|10
1623249770000|2021-06-09 14:42:50|15892.99|15772.99|15896.56|15776.56|15897|15777|15892.99|15772.99|10
1623249780000|2021-06-09 14:43:00|15896.75|15776.75|15900.56|15780.56|15901.16|15781.16|15896.75|15776.75|10
1623249790000|2021-06-09 14:43:10|15900.54|15780.54|15895.9|15775.9|15900.54|15780.54|15895.9|15775.9|10
1623249800000|2021-06-09 14:43:20|15895.35|15775.35|15891.72|15771.72|15895.35|15775.35|15891.72|15771.72|10
1623249810000|2021-06-09 14:43:30|15891.75|15771.75|15890.71|15770.71|15891.75|15771.75|15890.39|15770.39|10
1623249820000|2021-06-09 14:43:40|15890.74|15770.74|15895.35|15775.35|15895.35|15775.35|15890.74|15770.74|10
1623249830000|2021-06-09 14:43:50|15894.61|15774.61|15892.11|15772.11|15894.61|15774.61|15892.11|15772.11|10
1623249840000|2021-06-09 14:44:00|15891.75|15771.75|15883.93|15763.93|15891.85|15771.85|15883.93|15763.93|10
1623249850000|2021-06-09 14:44:10|15883.27|15763.27|15884.84|15764.84|15884.84|15764.84|15881.97|15761.97|10
1623249860000|2021-06-09 14:44:20|15884.47|15764.47|15882.54|15762.54|15884.7|15764.7|15882.54|15762.54|10
1623249870000|2021-06-09 14:44:30|15882.59|15762.59|15886.05|15766.05|15886.11|15766.11|15882.59|15762.59|10
1623249880000|2021-06-09 14:44:40|15886.72|15766.72|15889.24|15769.24|15889.24|15769.24|15886.72|15766.72|10
1623249890000|2021-06-09 14:44:50|15889.42|15769.42|15890.38|15770.38|15891.17|15771.17|15889.42|15769.42|10
1623249900000|2021-06-09 14:45:00|15890.95|15770.95|15893.88|15773.88|15893.88|15773.88|15890.95|15770.95|10
1623249910000|2021-06-09 14:45:10|15894.09|15774.09|15903.25|15783.25|15903.25|15783.25|15894.09|15774.09|10
1623249920000|2021-06-09 14:45:20|15903.2|15783.2|15907.51|15787.51|15907.51|15787.51|15903.01|15783.01|10
1623249930000|2021-06-09 14:45:30|15907.14|15787.14|15908.67|15788.67|15909.74|15789.74|15907.14|15787.14|10
1623249940000|2021-06-09 14:45:40|15908.52|15788.52|15907.76|15787.76|15909.67|15789.67|15907.76|15787.76|10
1623249950000|2021-06-09 14:45:50|15907.8|15787.8|15911.82|15791.82|15911.82|15791.82|15907.61|15787.61|10
1623249960000|2021-06-09 14:46:00|15911.52|15791.52|15914.44|15794.44|15914.49|15794.49|15911.52|15791.52|10
1623249970000|2021-06-09 14:46:10|15914.38|15794.38|15914.01|15794.01|15914.38|15794.38|15912.88|15792.88|10
1623249980000|2021-06-09 14:46:20|15913.99|15793.99|15915.5|15795.5|15915.5|15795.5|15913.99|15793.99|10
1623249990000|2021-06-09 14:46:30|15915.8|15795.8|15919.48|15799.48|15919.48|15799.48|15915.8|15795.8|10
1623250000000|2021-06-09 14:46:40|15919.88|15799.88|15923.24|15803.24|15923.29|15803.29|15919.88|15799.88|10
1623250010000|2021-06-09 14:46:50|15922.84|15802.84|15926.18|15806.18|15926.18|15806.18|15922.84|15802.84|10
1623250020000|2021-06-09 14:47:00|15927.24|15807.24|15922.85|15802.85|15927.37|15807.37|15922.85|15802.85|10
1623250030000|2021-06-09 14:47:10|15922.99|15802.99|15919.79|15799.79|15922.99|15802.99|15919.79|15799.79|10
1623250040000|2021-06-09 14:47:20|15919.65|15799.65|15919.51|15799.51|15919.69|15799.69|15918.85|15798.85|10
1623250050000|2021-06-09 14:47:30|15918.98|15798.98|15917.52|15797.52|15919.41|15799.41|15916.87|15796.87|10
1623250060000|2021-06-09 14:47:40|15916.88|15796.88|15916.87|15796.87|15917.35|15797.35|15916.4|15796.4|10
1623250070000|2021-06-09 14:47:50|15917.23|15797.23|15918.19|15798.19|15918.52|15798.52|15917.23|15797.23|10
1623250080000|2021-06-09 14:48:00|15918.5|15798.5|15922.16|15802.16|15922.16|15802.16|15918.26|15798.26|10
1623250090000|2021-06-09 14:48:10|15922.07|15802.07|15920.37|15800.37|15922.07|15802.07|15920.37|15800.37|9
1623250100000|2021-06-09 14:48:20|15920.26|15800.26|15919.23|15799.23|15920.26|15800.26|15917.79|15797.79|10
1623250110000|2021-06-09 14:48:30|15919.55|15799.55|15919.41|15799.41|15919.84|15799.84|15919.29|15799.29|9
1623250120000|2021-06-09 14:48:40|15919.33|15799.33|15921.14|15801.14|15921.14|15801.14|15918.93|15798.93|10
1623250130000|2021-06-09 14:48:50|15921.34|15801.34|15922.86|15802.86|15922.86|15802.86|15921.23|15801.23|10
1623250140000|2021-06-09 14:49:00|15923.06|15803.06|15921.39|15801.39|15923.61|15803.61|15921.39|15801.39|9
1623250150000|2021-06-09 14:49:10|15921.07|15801.07|15918.83|15798.83|15921.07|15801.07|15918.83|15798.83|10
1623250160000|2021-06-09 14:49:20|15918.76|15798.76|15915.48|15795.48|15918.76|15798.76|15915.37|15795.37|9
1623250170000|2021-06-09 14:49:30|15915.59|15795.59|15916.2|15796.2|15916.2|15796.2|15915.1|15795.1|10
1623250180000|2021-06-09 14:49:40|15916.58|15796.58|15912.56|15792.56|15916.93|15796.93|15912.56|15792.56|10
1623250190000|2021-06-09 14:49:50|15912.84|15792.84|15912.36|15792.36|15912.84|15792.84|15911.36|15791.36|10
1623250200000|2021-06-09 14:50:00|15912.24|15792.24|15914.35|15794.35|15915.22|15795.22|15912.06|15792.06|10
1623250210000|2021-06-09 14:50:10|15914.71|15794.71|15914.42|15794.42|15914.72|15794.72|15913.67|15793.67|10
1623250220000|2021-06-09 14:50:20|15913.94|15793.94|15913.79|15793.79|15913.97|15793.97|15913.14|15793.14|9
1623250230000|2021-06-09 14:50:30|15913.7|15793.7|15909.13|15789.13|15913.7|15793.7|15909.13|15789.13|9
1623250240000|2021-06-09 14:50:40|15908.72|15788.72|15901.65|15781.65|15908.72|15788.72|15901.65|15781.65|10
1623250250000|2021-06-09 14:50:50|15900.95|15780.95|15894.23|15774.23|15900.95|15780.95|15894.23|15774.23|9
1623250260000|2021-06-09 14:51:00|15893.85|15773.85|15886.87|15766.87|15893.86|15773.86|15886.87|15766.87|10
1623250270000|2021-06-09 14:51:10|15887.34|15767.34|15885.44|15765.44|15887.53|15767.53|15885.44|15765.44|9
1623250280000|2021-06-09 14:51:20|15885.47|15765.47|15882.34|15762.34|15885.47|15765.47|15882.18|15762.18|10
1623250290000|2021-06-09 14:51:30|15881.82|15761.82|15880.74|15760.74|15881.82|15761.82|15880.74|15760.74|10
1623250300000|2021-06-09 14:51:40|15880.53|15760.53|15878.16|15758.16|15880.55|15760.55|15878.16|15758.16|9
1623250310000|2021-06-09 14:51:50|15877.97|15757.97|15878.57|15758.57|15878.94|15758.94|15877.97|15757.97|10
1623250320000|2021-06-09 14:52:00|15878.49|15758.49|15877.58|15757.58|15879.42|15759.42|15877.58|15757.58|9
1623250330000|2021-06-09 14:52:10|15877.28|15757.28|15873.4|15753.4|15877.94|15757.94|15873.4|15753.4|10
1623250340000|2021-06-09 14:52:20|15873.11|15753.11|15867.49|15747.49|15873.11|15753.11|15867.49|15747.49|10
1623250350000|2021-06-09 14:52:30|15868.24|15748.24|15870.54|15750.54|15870.54|15750.54|15868.24|15748.24|10
1623250360000|2021-06-09 14:52:40|15871.16|15751.16|15868.85|15748.85|15871.16|15751.16|15868.85|15748.85|10
1623250370000|2021-06-09 14:52:50|15868.68|15748.68|15855.96|15735.96|15868.68|15748.68|15855.96|15735.96|10
1623250380000|2021-06-09 14:53:00|15852.98|15732.98|15804.1|15684.1|15852.98|15732.98|15804.1|15684.1|10
1623250390000|2021-06-09 14:53:10|15794.19|15674.19|15756.81|15636.81|15794.19|15674.19|15756.81|15636.81|10
1623250400000|2021-06-09 14:53:20|15755.71|15635.71|15747.75|15627.75|15755.71|15635.71|15743.95|15623.95|10
1623250410000|2021-06-09 14:53:30|15747.55|15627.55|15750.21|15630.21|15753.34|15633.34|15747.55|15627.55|10
1623250420000|2021-06-09 14:53:40|15750.54|15630.54|15727.29|15607.29|15751|15631|15727.29|15607.29|10
1623250430000|2021-06-09 14:53:50|15722|15602|15690.48|15570.48|15722|15602|15690.48|15570.48|10
1623250440000|2021-06-09 14:54:00|15688.49|15568.49|15680.19|15560.19|15688.49|15568.49|15680.19|15560.19|10
1623250450000|2021-06-09 14:54:10|15678.29|15558.29|15685.83|15565.83|15685.83|15565.83|15676.73|15556.73|10
1623250460000|2021-06-09 14:54:20|15685.58|15565.58|15667.8|15547.8|15685.58|15565.58|15667.8|15547.8|10
1623250470000|2021-06-09 14:54:30|15665.47|15545.47|15622.84|15502.84|15665.47|15545.47|15622.84|15502.84|10
1623250480000|2021-06-09 14:54:40|15620.57|15500.57|15618.62|15498.62|15620.57|15500.57|15611.02|15491.02|10
1623250490000|2021-06-09 14:54:50|15616.17|15496.17|15615.68|15495.68|15616.17|15496.17|15612.72|15492.72|10
1623250500000|2021-06-09 14:55:00|15615.99|15495.99|15622.87|15502.87|15622.87|15502.87|15614.69|15494.69|10
1623250510000|2021-06-09 14:55:10|15622.93|15502.93|15628.51|15508.51|15628.54|15508.54|15622.93|15502.93|10
1623250520000|2021-06-09 14:55:20|15628.4|15508.4|15614.12|15494.12|15628.4|15508.4|15614.12|15494.12|10
1623250530000|2021-06-09 14:55:30|15611.81|15491.81|15593.57|15473.57|15611.81|15491.81|15593.57|15473.57|10
1623250540000|2021-06-09 14:55:40|15593.14|15473.14|15580.74|15460.74|15593.14|15473.14|15580.74|15460.74|10
1623250550000|2021-06-09 14:55:50|15575.55|15455.55|15567.22|15447.22|15575.55|15455.55|15564.72|15444.72|10
1623250560000|2021-06-09 14:56:00|15568.42|15448.42|15591.76|15471.76|15591.99|15471.99|15568.22|15448.22|10
1623250570000|2021-06-09 14:56:10|15592.03|15472.03|15595.45|15475.45|15595.45|15475.45|15589.36|15469.36|10
1623250580000|2021-06-09 14:56:20|15598.87|15478.87|15600.79|15480.79|15602.41|15482.41|15598.87|15478.87|10
1623250590000|2021-06-09 14:56:30|15600.09|15480.09|15593.94|15473.94|15600.09|15480.09|15589.54|15469.54|10
1623250600000|2021-06-09 14:56:40|15593.71|15473.71|15589.1|15469.1|15595.47|15475.47|15589.1|15469.1|10
1623250610000|2021-06-09 14:56:50|15587.62|15467.62|15575.65|15455.65|15588.09|15468.09|15575.65|15455.65|9
1623250620000|2021-06-09 14:57:00|15575.73|15455.73|15578.7|15458.7|15578.7|15458.7|15573.69|15453.69|10
1623250630000|2021-06-09 14:57:10|15579.56|15459.56|15583.61|15463.61|15583.61|15463.61|15578.44|15458.44|10
1623250640000|2021-06-09 14:57:20|15583.47|15463.47|15591.22|15471.22|15594|15474|15583.47|15463.47|10
1623250650000|2021-06-09 14:57:30|15589.28|15469.28|15630.65|15510.65|15630.65|15510.65|15589|15469|10
1623250660000|2021-06-09 14:57:40|15631.18|15511.18|15638.57|15518.57|15638.57|15518.57|15630.79|15510.79|10
1623250670000|2021-06-09 14:57:50|15639.21|15519.21|15623.41|15503.41|15640.77|15520.77|15623.41|15503.41|10
1623250680000|2021-06-09 14:58:00|15622.11|15502.11|15621.76|15501.76|15624.77|15504.77|15621.76|15501.76|10
1623250690000|2021-06-09 14:58:10|15620.78|15500.78|15616.86|15496.86|15620.78|15500.78|15616.86|15496.86|10
1623250700000|2021-06-09 14:58:20|15615.72|15495.72|15604.25|15484.25|15615.72|15495.72|15604.25|15484.25|10
1623250710000|2021-06-09 14:58:30|15602.99|15482.99|15587.67|15467.67|15602.99|15482.99|15587.67|15467.67|10
1623250720000|2021-06-09 14:58:40|15586.77|15466.77|15582.52|15462.52|15586.77|15466.77|15582.52|15462.52|10
1623250730000|2021-06-09 14:58:50|15583.38|15463.38|15589.91|15469.91|15589.91|15469.91|15583.38|15463.38|10
1623250740000|2021-06-09 14:59:00|15591.91|15471.91|15594.15|15474.15|15597.58|15477.58|15591.91|15471.91|10
1623250750000|2021-06-09 14:59:10|15593.56|15473.56|15590.14|15470.14|15593.69|15473.69|15590.14|15470.14|9
1623250760000|2021-06-09 14:59:20|15590.13|15470.13|15576.15|15456.15|15590.13|15470.13|15576.15|15456.15|10
1623250770000|2021-06-09 14:59:30|15576.23|15456.23|15571.59|15451.59|15576.23|15456.23|15571.59|15451.59|10
1623250780000|2021-06-09 14:59:40|15571.26|15451.26|15572.63|15452.63|15572.63|15452.63|15569.72|15449.72|10
1623250790000|2021-06-09 14:59:50|15570.79|15450.79|15569.36|15449.36|15570.83|15450.83|15567.38|15447.38|10
1623250800000|2021-06-09 15:00:00|15571.83|15451.83|15587.21|15467.21|15587.21|15467.21|15571.83|15451.83|10
1623250810000|2021-06-09 15:00:10|15587.85|15467.85|15595.11|15475.11|15595.11|15475.11|15586.96|15466.96|10
1623250820000|2021-06-09 15:00:20|15595.05|15475.05|15602.48|15482.48|15602.48|15482.48|15595.05|15475.05|10
1623250830000|2021-06-09 15:00:30|15602.72|15482.72|15605.35|15485.35|15605.35|15485.35|15602.72|15482.72|10
1623250840000|2021-06-09 15:00:40|15605.77|15485.77|15614.62|15494.62|15614.62|15494.62|15605.65|15485.65|10
1623250850000|2021-06-09 15:00:50|15615.04|15495.04|15620.78|15500.78|15621.79|15501.79|15615.04|15495.04|10
1623250860000|2021-06-09 15:01:00|15619.15|15499.15|15619.94|15499.94|15621.02|15501.02|15618.98|15498.98|10
1623250870000|2021-06-09 15:01:10|15619.05|15499.05|15614.68|15494.68|15619.56|15499.56|15613.33|15493.33|10
1623250880000|2021-06-09 15:01:20|15613.4|15493.4|15614.96|15494.96|15614.96|15494.96|15612.07|15492.07|10
1623250890000|2021-06-09 15:01:30|15616.13|15496.13|15621.13|15501.13|15621.13|15501.13|15616.13|15496.13|10
1623250900000|2021-06-09 15:01:40|15621.67|15501.67|15623.35|15503.35|15623.91|15503.91|15621.67|15501.67|10
1623250910000|2021-06-09 15:01:50|15624.11|15504.11|15623.27|15503.27|15624.54|15504.54|15622.84|15502.84|10
1623250920000|2021-06-09 15:02:00|15623.64|15503.64|15621.49|15501.49|15623.7|15503.7|15621.49|15501.49|10
1623250930000|2021-06-09 15:02:10|15621.76|15501.76|15628.11|15508.11|15628.11|15508.11|15621.76|15501.76|10
1623250940000|2021-06-09 15:02:20|15630.67|15510.67|15636.15|15516.15|15641.32|15521.32|15629.81|15509.81|10
1623250950000|2021-06-09 15:02:30|15628.77|15508.77|15696.28|15576.28|15696.28|15576.28|15626.71|15506.71|10
1623250960000|2021-06-09 15:02:40|15701.4|15581.4|15714.52|15594.52|15714.98|15594.98|15701.4|15581.4|10
1623250970000|2021-06-09 15:02:50|15715.02|15595.02|15756.03|15636.03|15756.03|15636.03|15715.02|15595.02|10
1623250980000|2021-06-09 15:03:00|15763.65|15643.65|15802.34|15682.34|15802.34|15682.34|15763.65|15643.65|10
1623250990000|2021-06-09 15:03:10|15800.68|15680.68|15805.55|15685.55|15807.76|15687.76|15800.68|15680.68|10
1623251000000|2021-06-09 15:03:20|15804.31|15684.31|15819.26|15699.26|15819.26|15699.26|15804.31|15684.31|10
1623251010000|2021-06-09 15:03:30|15819.43|15699.43|15823.55|15703.55|15824.75|15704.75|15819.43|15699.43|10
1623251020000|2021-06-09 15:03:40|15821.31|15701.31|15825.96|15705.96|15825.96|15705.96|15819.21|15699.21|10
1623251030000|2021-06-09 15:03:50|15828.98|15708.98|15847.81|15727.81|15847.81|15727.81|15828.98|15708.98|10
1623251040000|2021-06-09 15:04:00|15851.14|15731.14|15908.58|15788.58|15908.58|15788.58|15851.14|15731.14|10
1623251050000|2021-06-09 15:04:10|15910.94|15790.94|15929.15|15809.15|15929.15|15809.15|15910.94|15790.94|10
1623251060000|2021-06-09 15:04:20|15935.84|15815.84|15959.62|15839.62|15959.62|15839.62|15935.84|15815.84|10
1623251070000|2021-06-09 15:04:30|15957.63|15837.63|15948.73|15828.73|15964|15844|15945.09|15825.09|10
1623251080000|2021-06-09 15:04:40|15948.6|15828.6|16004.34|15884.34|16004.34|15884.34|15948.6|15828.6|10
1623251090000|2021-06-09 15:04:50|16004.64|15884.64|16003.78|15883.78|16015.75|15895.75|16002.48|15882.48|10
1623251100000|2021-06-09 15:05:00|16004.24|15884.24|16021.62|15901.62|16021.62|15901.62|16003.66|15883.66|10
1623251110000|2021-06-09 15:05:10|16019.93|15899.93|16026.55|15906.55|16030.1|15910.1|16019.93|15899.93|10
1623251120000|2021-06-09 15:05:20|16025.71|15905.71|16019.26|15899.26|16025.71|15905.71|16016.3|15896.3|10
1623251130000|2021-06-09 15:05:30|16019|15899|16011.59|15891.59|16019|15899|16011.59|15891.59|10
1623251140000|2021-06-09 15:05:40|16010.33|15890.33|15997.77|15877.77|16010.33|15890.33|15997.77|15877.77|10
1623251150000|2021-06-09 15:05:50|15998.72|15878.72|15985.76|15865.76|15999.78|15879.78|15985.76|15865.76|10
1623251160000|2021-06-09 15:06:00|15981.74|15861.74|15966.89|15846.89|15982.3|15862.3|15966.53|15846.53|10
1623251170000|2021-06-09 15:06:10|15967.21|15847.21|15978.07|15858.07|15978.07|15858.07|15965.24|15845.24|10
1623251180000|2021-06-09 15:06:20|15980.1|15860.1|15966.56|15846.56|15980.71|15860.71|15966.56|15846.56|10
1623251190000|2021-06-09 15:06:30|15964.27|15844.27|15957.02|15837.02|15965.36|15845.36|15957.02|15837.02|10
1623251200000|2021-06-09 15:06:40|15956.41|15836.41|15957.7|15837.7|15957.92|15837.92|15954.31|15834.31|10
1623251210000|2021-06-09 15:06:50|15959.22|15839.22|15963.51|15843.51|15965.84|15845.84|15959.22|15839.22|10
1623251220000|2021-06-09 15:07:00|15961.83|15841.83|15954.16|15834.16|15961.83|15841.83|15954.16|15834.16|10
1623251230000|2021-06-09 15:07:10|15956.35|15836.35|15964.88|15844.88|15965.21|15845.21|15956.16|15836.16|10
1623251240000|2021-06-09 15:07:20|15967.91|15847.91|15965.77|15845.77|15972.49|15852.49|15965.77|15845.77|10
1623251250000|2021-06-09 15:07:30|15963.04|15843.04|15960.05|15840.05|15963.04|15843.04|15960.05|15840.05|10
1623251260000|2021-06-09 15:07:40|15961.19|15841.19|15960.12|15840.12|15963.67|15843.67|15960.12|15840.12|10
1623251270000|2021-06-09 15:07:50|15960.23|15840.23|15960.59|15840.59|15960.59|15840.59|15958.12|15838.12|10
1623251280000|2021-06-09 15:08:00|15962.13|15842.13|15968.61|15848.61|15968.61|15848.61|15962.13|15842.13|10
1623251290000|2021-06-09 15:08:10|15967.62|15847.62|15970.19|15850.19|15970.19|15850.19|15967.62|15847.62|10
1623251300000|2021-06-09 15:08:20|15970.65|15850.65|15971.94|15851.94|15971.94|15851.94|15969.35|15849.35|10
1623251310000|2021-06-09 15:08:30|15972.18|15852.18|15967.78|15847.78|15974.02|15854.02|15967.78|15847.78|10
1623251320000|2021-06-09 15:08:40|15968.71|15848.71|15971.57|15851.57|15971.57|15851.57|15968.4|15848.4|10
1623251330000|2021-06-09 15:08:50|15971.03|15851.03|15976.2|15856.2|15976.2|15856.2|15970.06|15850.06|9
1623251340000|2021-06-09 15:09:00|15976.98|15856.98|15977.1|15857.1|15980.51|15860.51|15976.98|15856.98|10
1623251350000|2021-06-09 15:09:10|15976.94|15856.94|15974.43|15854.43|15978.55|15858.55|15974.43|15854.43|10
1623251360000|2021-06-09 15:09:20|15973.49|15853.49|15967.02|15847.02|15973.49|15853.49|15967.02|15847.02|10
1623251370000|2021-06-09 15:09:30|15967.52|15847.52|15966.47|15846.47|15969.62|15849.62|15966.47|15846.47|10
1623251380000|2021-06-09 15:09:40|15966.76|15846.76|15963.16|15843.16|15967.32|15847.32|15963.16|15843.16|10
1623251390000|2021-06-09 15:09:50|15962.6|15842.6|15963.09|15843.09|15964.86|15844.86|15962.4|15842.4|10
1623251400000|2021-06-09 15:10:00|15963.3|15843.3|15972.34|15852.34|15972.34|15852.34|15963.14|15843.14|10
1623251410000|2021-06-09 15:10:10|15977.28|15857.28|15971.31|15851.31|15978.27|15858.27|15971.31|15851.31|10
1623251420000|2021-06-09 15:10:20|15971.24|15851.24|15966.83|15846.83|15971.24|15851.24|15965.03|15845.03|10
1623251430000|2021-06-09 15:10:30|15967.01|15847.01|15964.23|15844.23|15967.49|15847.49|15964.23|15844.23|10
1623251440000|2021-06-09 15:10:40|15964.22|15844.22|15962.03|15842.03|15964.9|15844.9|15962.03|15842.03|10
1623251450000|2021-06-09 15:10:50|15961.43|15841.43|15951.89|15831.89|15961.43|15841.43|15951.89|15831.89|10
1623251460000|2021-06-09 15:11:00|15948.58|15828.58|15937.67|15817.67|15948.87|15828.87|15937.67|15817.67|10
1623251470000|2021-06-09 15:11:10|15936.37|15816.37|15929.17|15809.17|15936.37|15816.37|15924.82|15804.82|10
1623251480000|2021-06-09 15:11:20|15932.51|15812.51|15931.06|15811.06|15934.28|15814.28|15931.06|15811.06|10
1623251490000|2021-06-09 15:11:30|15930.25|15810.25|15915.1|15795.1|15930.25|15810.25|15915.1|15795.1|10
1623251500000|2021-06-09 15:11:40|15913.47|15793.47|15911.98|15791.98|15913.77|15793.77|15911.98|15791.98|10
1623251510000|2021-06-09 15:11:50|15911.76|15791.76|15905.53|15785.53|15911.94|15791.94|15905.53|15785.53|10
1623251520000|2021-06-09 15:12:00|15902.22|15782.22|15894.18|15774.18|15902.22|15782.22|15892.01|15772.01|10
1623251530000|2021-06-09 15:12:10|15894.33|15774.33|15896.71|15776.71|15897.03|15777.03|15894.33|15774.33|10
1623251540000|2021-06-09 15:12:20|15895.83|15775.83|15894.44|15774.44|15895.89|15775.89|15892.22|15772.22|10
1623251550000|2021-06-09 15:12:30|15896.01|15776.01|15907.36|15787.36|15909.09|15789.09|15896.01|15776.01|10
1623251560000|2021-06-09 15:12:40|15906.71|15786.71|15909.46|15789.46|15909.46|15789.46|15906.71|15786.71|10
1623251570000|2021-06-09 15:12:50|15910.84|15790.84|15915|15795|15915|15795|15910.84|15790.84|10
1623251580000|2021-06-09 15:13:00|15916.84|15796.84|15926.32|15806.32|15926.32|15806.32|15916.84|15796.84|10
1623251590000|2021-06-09 15:13:10|15926.54|15806.54|15939.24|15819.24|15939.24|15819.24|15926.54|15806.54|10
1623251600000|2021-06-09 15:13:20|15940.02|15820.02|15937.7|15817.7|15940.2|15820.2|15937.7|15817.7|10
1623251610000|2021-06-09 15:13:30|15937.21|15817.21|15942.35|15822.35|15944.08|15824.08|15937.21|15817.21|10
1623251620000|2021-06-09 15:13:40|15943.68|15823.68|15957.01|15837.01|15957.01|15837.01|15943.68|15823.68|10
1623251630000|2021-06-09 15:13:50|15954.51|15834.51|15963.52|15843.52|15963.52|15843.52|15954.51|15834.51|10
1623251640000|2021-06-09 15:14:00|15967.1|15847.1|15974.42|15854.42|15975.39|15855.39|15967.1|15847.1|10
1623251650000|2021-06-09 15:14:10|15972.89|15852.89|15973.7|15853.7|15973.7|15853.7|15969.68|15849.68|10
1623251660000|2021-06-09 15:14:20|15974.2|15854.2|15976.74|15856.74|15976.74|15856.74|15973.17|15853.17|10
1623251670000|2021-06-09 15:14:30|15976.52|15856.52|15977.82|15857.82|15977.82|15857.82|15974.16|15854.16|10
1623251680000|2021-06-09 15:14:40|15978.76|15858.76|15978.95|15858.95|15980.42|15860.42|15978.15|15858.15|10
1623251690000|2021-06-09 15:14:50|15978.76|15858.76|15973.05|15853.05|15978.76|15858.76|15972.2|15852.2|10
1623251700000|2021-06-09 15:15:00|15971.88|15851.88|15975.95|15855.95|15975.95|15855.95|15968.89|15848.89|10
1623251710000|2021-06-09 15:15:10|15981.97|15861.97|15991.32|15871.32|15993.43|15873.43|15981.97|15861.97|10
1623251720000|2021-06-09 15:15:20|15990.21|15870.21|16001.14|15881.14|16001.14|15881.14|15990.21|15870.21|10
1623251730000|2021-06-09 15:15:30|16001.54|15881.54|16010.25|15890.25|16010.25|15890.25|16001.07|15881.07|10
1623251740000|2021-06-09 15:15:40|16012.54|15892.54|16022.03|15902.03|16022.03|15902.03|16012.53|15892.53|10
1623251750000|2021-06-09 15:15:50|16023.34|15903.34|16036.35|15916.35|16036.35|15916.35|16023.34|15903.34|10
1623251760000|2021-06-09 15:16:00|16035.98|15915.98|16043.62|15923.62|16043.62|15923.62|16034.59|15914.59|10
1623251770000|2021-06-09 15:16:10|16044.56|15924.56|16051.12|15931.12|16053.68|15933.68|16044.56|15924.56|10
1623251780000|2021-06-09 15:16:20|16057.18|15937.18|16073.02|15953.02|16073.02|15953.02|16057.18|15937.18|10
1623251790000|2021-06-09 15:16:30|16074.61|15954.61|16086.8|15966.8|16086.8|15966.8|16074.61|15954.61|10
1623251800000|2021-06-09 15:16:40|16085.81|15965.81|16104.65|15984.65|16104.65|15984.65|16085.49|15965.49|10
1623251810000|2021-06-09 15:16:50|16111.44|15991.44|16114.45|15994.45|16114.45|15994.45|16111.44|15991.44|10
1623251820000|2021-06-09 15:17:00|16119.43|15999.43|16140.83|16020.83|16140.83|16020.83|16119.43|15999.43|10
1623251830000|2021-06-09 15:17:10|16143.35|16023.35|16167.08|16047.08|16167.08|16047.08|16143.35|16023.35|9
1623251840000|2021-06-09 15:17:20|16176.01|16056.01|16194.65|16074.65|16194.65|16074.65|16176.01|16056.01|10
1623251850000|2021-06-09 15:17:30|16200.96|16080.96|16205.1|16085.1|16206.55|16086.55|16200.96|16080.96|10
1623251860000|2021-06-09 15:17:40|16205.04|16085.04|16209.85|16089.85|16209.85|16089.85|16203.38|16083.38|10
1623251870000|2021-06-09 15:17:50|16212.15|16092.15|16213.84|16093.84|16214.6|16094.6|16210.96|16090.96|10
1623251880000|2021-06-09 15:18:00|16212.54|16092.54|16184.73|16064.73|16213.24|16093.24|16184.73|16064.73|10
1623251890000|2021-06-09 15:18:10|16181.2|16061.2|16172.37|16052.37|16181.2|16061.2|16172.37|16052.37|10
1623251900000|2021-06-09 15:18:20|16165.24|16045.24|16150.31|16030.31|16165.24|16045.24|16150.26|16030.26|10
1623251910000|2021-06-09 15:18:30|16148.29|16028.29|16144.81|16024.81|16150.48|16030.48|16144.81|16024.81|10
1623251920000|2021-06-09 15:18:40|16143.4|16023.4|16139.98|16019.98|16143.4|16023.4|16139.09|16019.09|10
1623251930000|2021-06-09 15:18:50|16140.28|16020.28|16136.17|16016.17|16140.28|16020.28|16136.15|16016.15|10
1623251940000|2021-06-09 15:19:00|16134.93|16014.93|16138.89|16018.89|16138.89|16018.89|16132.4|16012.4|10
1623251950000|2021-06-09 15:19:10|16140.5|16020.5|16146.86|16026.86|16147.35|16027.35|16139.6|16019.6|10
1623251960000|2021-06-09 15:19:20|16149.12|16029.12|16146.88|16026.88|16150.13|16030.13|16146.6|16026.6|10
1623251970000|2021-06-09 15:19:30|16148.11|16028.11|16156.82|16036.82|16159.02|16039.02|16148.11|16028.11|10
1623251980000|2021-06-09 15:19:40|16157.52|16037.52|16157.1|16037.1|16158.15|16038.15|16155.63|16035.63|9
1623251990000|2021-06-09 15:19:50|16155.98|16035.98|16166.79|16046.79|16167.49|16047.49|16155.9|16035.9|10
1623252000000|2021-06-09 15:20:00|16165.79|16045.79|16158.16|16038.16|16166.3|16046.3|16157.74|16037.74|9
1623252010000|2021-06-09 15:20:10|16158.37|16038.37|16160.74|16040.74|16160.74|16040.74|16158.37|16038.37|10
1623252020000|2021-06-09 15:20:20|16158.46|16038.46|16157.8|16037.8|16158.69|16038.69|16156.52|16036.52|10
1623252030000|2021-06-09 15:20:30|16159.36|16039.36|16156.1|16036.1|16159.36|16039.36|16156.08|16036.08|10
1623252040000|2021-06-09 15:20:40|16157.64|16037.64|16157.46|16037.46|16159.18|16039.18|16155.95|16035.95|10
1623252050000|2021-06-09 15:20:50|16157.88|16037.88|16161.35|16041.35|16162.94|16042.94|16156.07|16036.07|10
1623252060000|2021-06-09 15:21:00|16164.88|16044.88|16180.24|16060.24|16180.24|16060.24|16164.88|16044.88|10
1623252070000|2021-06-09 15:21:10|16183.07|16063.07|16194.32|16074.32|16194.45|16074.45|16183.07|16063.07|10
1623252080000|2021-06-09 15:21:20|16196.84|16076.84|16213.92|16093.92|16215.84|16095.84|16196.84|16076.84|10
1623252090000|2021-06-09 15:21:30|16216.19|16096.19|16212.68|16092.68|16216.57|16096.57|16209.27|16089.27|10
1623252100000|2021-06-09 15:21:40|16211.7|16091.7|16209.88|16089.88|16211.7|16091.7|16208.31|16088.31|10
1623252110000|2021-06-09 15:21:50|16209.5|16089.5|16212.9|16092.9|16212.9|16092.9|16209.5|16089.5|10
1623252120000|2021-06-09 15:22:00|16214.08|16094.08|16207.64|16087.64|16214.08|16094.08|16207.64|16087.64|10
1623252130000|2021-06-09 15:22:10|16205.61|16085.61|16207.64|16087.64|16208.05|16088.05|16205.61|16085.61|10
1623252140000|2021-06-09 15:22:20|16210.84|16090.84|16211.72|16091.72|16211.97|16091.97|16210.53|16090.53|10
1623252150000|2021-06-09 15:22:30|16211.69|16091.69|16210.2|16090.2|16213.21|16093.21|16209.75|16089.75|10
1623252160000|2021-06-09 15:22:40|16207.79|16087.79|16213.8|16093.8|16213.8|16093.8|16207.5|16087.5|10
1623252170000|2021-06-09 15:22:50|16217.03|16097.03|16216.38|16096.38|16218.5|16098.5|16216.38|16096.38|10
1623252180000|2021-06-09 15:23:00|16216.65|16096.65|16222.81|16102.81|16222.81|16102.81|16216.29|16096.29|10
1623252190000|2021-06-09 15:23:10|16222.35|16102.35|16223.93|16103.93|16225.06|16105.06|16222.35|16102.35|9
1623252200000|2021-06-09 15:23:20|16226.43|16106.43|16228.43|16108.43|16230.28|16110.28|16226|16106|10
1623252210000|2021-06-09 15:23:30|16229.04|16109.04|16225.67|16105.67|16230.8|16110.8|16225.67|16105.67|10
1623252220000|2021-06-09 15:23:40|16223.79|16103.79|16224.94|16104.94|16226.21|16106.21|16222.06|16102.06|10
1623252230000|2021-06-09 15:23:50|16225.59|16105.59|16227.91|16107.91|16228.53|16108.53|16225.59|16105.59|10
1623252240000|2021-06-09 15:24:00|16226.29|16106.29|16210.54|16090.54|16226.29|16106.29|16210.54|16090.54|10
1623252250000|2021-06-09 15:24:10|16205.37|16085.37|16194.65|16074.65|16205.37|16085.37|16194.11|16074.11|9
1623252260000|2021-06-09 15:24:20|16193.8|16073.8|16186|16066|16193.8|16073.8|16185.44|16065.44|10
1623252270000|2021-06-09 15:24:30|16186.16|16066.16|16191.92|16071.92|16191.92|16071.92|16186.16|16066.16|10
1623252280000|2021-06-09 15:24:40|16190.62|16070.62|16183.03|16063.03|16191.41|16071.41|16181.71|16061.71|10
1623252290000|2021-06-09 15:24:50|16182.71|16062.71|16176.48|16056.48|16182.71|16062.71|16176.48|16056.48|10
1623252300000|2021-06-09 15:25:00|16176.44|16056.44|16173.43|16053.43|16177.39|16057.39|16170.74|16050.74|10
1623252310000|2021-06-09 15:25:10|16175.55|16055.55|16181.73|16061.73|16182.93|16062.93|16175.55|16055.55|10
1623252320000|2021-06-09 15:25:20|16184.06|16064.06|16184.8|16064.8|16186.17|16066.17|16182.92|16062.92|10
1623252330000|2021-06-09 15:25:30|16185.58|16065.58|16177.23|16057.23|16185.58|16065.58|16171.04|16051.04|10
1623252340000|2021-06-09 15:25:40|16188.98|16068.98|16210.25|16090.25|16211.53|16091.53|16187.81|16067.81|10
1623252350000|2021-06-09 15:25:50|16216.28|16096.28|16258.4|16138.4|16259.53|16139.53|16216.28|16096.28|10
1623252360000|2021-06-09 15:26:00|16261.37|16141.37|16259.99|16139.99|16264.05|16144.05|16259.4|16139.4|10
1623252370000|2021-06-09 15:26:10|16255.69|16135.69|16242.09|16122.09|16255.69|16135.69|16241.93|16121.93|10
1623252380000|2021-06-09 15:26:20|16243.98|16123.98|16241.84|16121.84|16246.53|16126.53|16241.84|16121.84|10
1623252390000|2021-06-09 15:26:30|16239.17|16119.17|16222.99|16102.99|16239.17|16119.17|16222.99|16102.99|10
1623252400000|2021-06-09 15:26:40|16213.17|16093.17|16194.36|16074.36|16213.17|16093.17|16194.36|16074.36|10
1623252410000|2021-06-09 15:26:50|16192.26|16072.26|16199.2|16079.2|16199.2|16079.2|16192.17|16072.17|9
1623252420000|2021-06-09 15:27:00|16203.11|16083.11|16204.21|16084.21|16205.27|16085.27|16202.39|16082.39|10
1623252430000|2021-06-09 15:27:10|16200.98|16080.98|16197.06|16077.06|16200.98|16080.98|16194.98|16074.98|10
1623252440000|2021-06-09 15:27:20|16198.83|16078.83|16190.8|16070.8|16198.94|16078.94|16190.48|16070.48|10
1623252450000|2021-06-09 15:27:30|16189.93|16069.93|16188.51|16068.51|16192.59|16072.59|16187.38|16067.38|10
1623252460000|2021-06-09 15:27:40|16193.56|16073.56|16192.54|16072.54|16195.81|16075.81|16192.54|16072.54|10
1623252470000|2021-06-09 15:27:50|16193.05|16073.05|16193.04|16073.04|16193.63|16073.63|16190.21|16070.21|10
1623252480000|2021-06-09 15:28:00|16193.46|16073.46|16199.41|16079.41|16199.41|16079.41|16193.46|16073.46|10
1623252490000|2021-06-09 15:28:10|16200.04|16080.04|16199.77|16079.77|16202.5|16082.5|16199.77|16079.77|10
1623252500000|2021-06-09 15:28:20|16199.05|16079.05|16185.05|16065.05|16199.05|16079.05|16185.05|16065.05|10
1623252510000|2021-06-09 15:28:30|16184.06|16064.06|16186.89|16066.89|16187.19|16067.19|16183.72|16063.72|10
1623252520000|2021-06-09 15:28:40|16187.83|16067.83|16191.21|16071.21|16191.21|16071.21|16187.27|16067.27|10
1623252530000|2021-06-09 15:28:50|16190.29|16070.29|16199.9|16079.9|16199.9|16079.9|16190.29|16070.29|10
1623252540000|2021-06-09 15:29:00|16208.92|16088.92|16206.24|16086.24|16210.01|16090.01|16206.24|16086.24|10
1623252550000|2021-06-09 15:29:10|16205.46|16085.46|16201.35|16081.35|16205.46|16085.46|16201.35|16081.35|10
1623252560000|2021-06-09 15:29:20|16199.88|16079.88|16200.58|16080.58|16200.67|16080.67|16199.65|16079.65|10
1623252570000|2021-06-09 15:29:30|16201.37|16081.37|16206.01|16086.01|16206.01|16086.01|16201.37|16081.37|10
1623252580000|2021-06-09 15:29:40|16209.81|16089.81|16223.5|16103.5|16223.5|16103.5|16209.81|16089.81|10
1623252590000|2021-06-09 15:29:50|16221.87|16101.87|16226.55|16106.55|16226.87|16106.87|16221.87|16101.87|10
1623252600000|2021-06-09 15:30:00|16226.3|16106.3|16212.49|16092.49|16227.31|16107.31|16212.49|16092.49|10
1623252610000|2021-06-09 15:30:10|16207.33|16087.33|16202.19|16082.19|16207.77|16087.77|16202.14|16082.14|10
1623252620000|2021-06-09 15:30:20|16205.77|16085.77|16212.95|16092.95|16212.95|16092.95|16205.36|16085.36|10
1623252630000|2021-06-09 15:30:30|16214.73|16094.73|16243.47|16123.47|16243.47|16123.47|16214.73|16094.73|10
1623252640000|2021-06-09 15:30:40|16245.34|16125.34|16243.62|16123.62|16248.04|16128.04|16243.58|16123.58|10
1623252650000|2021-06-09 15:30:50|16242.26|16122.26|16234.54|16114.54|16242.26|16122.26|16234.54|16114.54|10
1623252660000|2021-06-09 15:31:00|16234.43|16114.43|16234.43|16114.43|16234.43|16114.43|16230.95|16110.95|10
1623252670000|2021-06-09 15:31:10|16236.01|16116.01|16256.34|16136.34|16256.91|16136.91|16236.01|16116.01|10
1623252680000|2021-06-09 15:31:20|16256.24|16136.24|16254.81|16134.81|16256.42|16136.42|16254.49|16134.49|10
1623252690000|2021-06-09 15:31:30|16254.87|16134.87|16266.69|16146.69|16268.27|16148.27|16254.87|16134.87|10
1623252700000|2021-06-09 15:31:40|16265.32|16145.32|16273.32|16153.32|16274.84|16154.84|16264.01|16144.01|10
1623252710000|2021-06-09 15:31:50|16273.45|16153.45|16276.95|16156.95|16276.95|16156.95|16273.45|16153.45|10
1623252720000|2021-06-09 15:32:00|16276.5|16156.5|16284.99|16164.99|16284.99|16164.99|16276.1|16156.1|10
1623252730000|2021-06-09 15:32:10|16288.68|16168.68|16294.46|16174.46|16295.9|16175.9|16288.68|16168.68|10
1623252740000|2021-06-09 15:32:20|16293.82|16173.82|16287.37|16167.37|16293.82|16173.82|16287.37|16167.37|10
1623252750000|2021-06-09 15:32:30|16287.49|16167.49|16277.18|16157.18|16287.49|16167.49|16276.21|16156.21|10
1623252760000|2021-06-09 15:32:40|16277.69|16157.69|16276.51|16156.51|16277.69|16157.69|16275.52|16155.52|10
1623252770000|2021-06-09 15:32:50|16275.78|16155.78|16278.6|16158.6|16278.6|16158.6|16275.78|16155.78|9
1623252780000|2021-06-09 15:33:00|16277.19|16157.19|16279.12|16159.12|16281.93|16161.93|16274.62|16154.62|10
1623252790000|2021-06-09 15:33:10|16282.91|16162.91|16295.12|16175.12|16295.12|16175.12|16282.91|16162.91|10
1623252800000|2021-06-09 15:33:20|16293.64|16173.64|16297.79|16177.79|16298.25|16178.25|16293.64|16173.64|10
1623252810000|2021-06-09 15:33:30|16299.43|16179.43|16311.97|16191.97|16312.18|16192.18|16299.43|16179.43|10
1623252820000|2021-06-09 15:33:40|16314.68|16194.68|16319.75|16199.75|16320.18|16200.18|16314.68|16194.68|10
1623252830000|2021-06-09 15:33:50|16320.27|16200.27|16324.99|16204.99|16325.58|16205.58|16319.8|16199.8|10
1623252840000|2021-06-09 15:34:00|16324.83|16204.83|16321.11|16201.11|16324.83|16204.83|16320.19|16200.19|10
1623252850000|2021-06-09 15:34:10|16319.33|16199.33|16307.08|16187.08|16319.33|16199.33|16306.8|16186.8|10
1623252860000|2021-06-09 15:34:20|16306.12|16186.12|16303.1|16183.1|16306.34|16186.34|16301.69|16181.69|10
1623252870000|2021-06-09 15:34:30|16303.18|16183.18|16298.63|16178.63|16303.52|16183.52|16297.74|16177.74|10
1623252880000|2021-06-09 15:34:40|16299.69|16179.69|16296.11|16176.11|16299.71|16179.71|16295.2|16175.2|10
1623252890000|2021-06-09 15:34:50|16296.04|16176.04|16292.78|16172.78|16296.24|16176.24|16292.78|16172.78|10
1623252900000|2021-06-09 15:35:00|16292.43|16172.43|16302.77|16182.77|16302.77|16182.77|16292.43|16172.43|10
1623252910000|2021-06-09 15:35:10|16302.83|16182.83|16308.39|16188.39|16309.48|16189.48|16302.83|16182.83|10
1623252920000|2021-06-09 15:35:20|16307.78|16187.78|16299.09|16179.09|16308.91|16188.91|16299.09|16179.09|10
1623252930000|2021-06-09 15:35:30|16298.11|16178.11|16281.98|16161.98|16298.11|16178.11|16281.98|16161.98|10
1623252940000|2021-06-09 15:35:40|16279.33|16159.33|16269.64|16149.64|16279.33|16159.33|16269.64|16149.64|10
1623252950000|2021-06-09 15:35:50|16268.52|16148.52|16258.08|16138.08|16268.52|16148.52|16258.08|16138.08|10
1623252960000|2021-06-09 15:36:00|16257.46|16137.46|16256.61|16136.61|16257.46|16137.46|16256.22|16136.22|10
1623252970000|2021-06-09 15:36:10|16256.19|16136.19|16259.51|16139.51|16259.51|16139.51|16255.98|16135.98|10
1623252980000|2021-06-09 15:36:20|16260.02|16140.02|16265.86|16145.86|16266.05|16146.05|16260.02|16140.02|10
1623252990000|2021-06-09 15:36:30|16264.36|16144.36|16266.99|16146.99|16267|16147|16264.36|16144.36|10
1623253000000|2021-06-09 15:36:40|16266.42|16146.42|16268.81|16148.81|16268.81|16148.81|16266.42|16146.42|10
1623253010000|2021-06-09 15:36:50|16267.97|16147.97|16265.05|16145.05|16267.97|16147.97|16265.05|16145.05|10
1623253020000|2021-06-09 15:37:00|16264.86|16144.86|16256.48|16136.48|16264.86|16144.86|16256.48|16136.48|10
1623253030000|2021-06-09 15:37:10|16256.27|16136.27|16250.79|16130.79|16256.27|16136.27|16250.79|16130.79|10
1623253040000|2021-06-09 15:37:20|16250.97|16130.97|16253.78|16133.78|16253.78|16133.78|16248.96|16128.96|10
1623253050000|2021-06-09 15:37:30|16254.2|16134.2|16254.83|16134.83|16255.77|16135.77|16252.35|16132.35|10
1623253060000|2021-06-09 15:37:40|16254.49|16134.49|16260.02|16140.02|16260.02|16140.02|16254.49|16134.49|10
1623253070000|2021-06-09 15:37:50|16260.44|16140.44|16261.04|16141.04|16261.04|16141.04|16259.51|16139.51|10
1623253080000|2021-06-09 15:38:00|16262.45|16142.45|16268.36|16148.36|16268.36|16148.36|16262.45|16142.45|10
1623253090000|2021-06-09 15:38:10|16268.45|16148.45|16268.35|16148.35|16268.9|16148.9|16267.82|16147.82|10
1623253100000|2021-06-09 15:38:20|16268.44|16148.44|16263.56|16143.56|16268.44|16148.44|16261.76|16141.76|10
1623253110000|2021-06-09 15:38:30|16263.6|16143.6|16271.82|16151.82|16271.82|16151.82|16263.6|16143.6|10
1623253120000|2021-06-09 15:38:40|16273.29|16153.29|16290.57|16170.57|16290.57|16170.57|16273.29|16153.29|10
1623253130000|2021-06-09 15:38:50|16292.7|16172.7|16312.62|16192.62|16312.62|16192.62|16292.7|16172.7|10
1623253140000|2021-06-09 15:39:00|16312.55|16192.55|16334.89|16214.89|16334.89|16214.89|16311.47|16191.47|10
1623253150000|2021-06-09 15:39:10|16338.88|16218.88|16341.62|16221.62|16344.22|16224.22|16338.88|16218.88|10
1623253160000|2021-06-09 15:39:20|16341.48|16221.48|16334.84|16214.84|16341.48|16221.48|16334.84|16214.84|10
1623253170000|2021-06-09 15:39:30|16334.02|16214.02|16335.83|16215.83|16335.83|16215.83|16333.35|16213.35|10
1623253180000|2021-06-09 15:39:40|16335.53|16215.53|16332|16212|16335.53|16215.53|16331.81|16211.81|10
1623253190000|2021-06-09 15:39:50|16330.84|16210.84|16336.11|16216.11|16336.11|16216.11|16330.84|16210.84|10
1623253200000|2021-06-09 15:40:00|16336.87|16216.87|16345|16225|16345|16225|16336.87|16216.87|10
1623253210000|2021-06-09 15:40:10|16344.95|16224.95|16346.7|16226.7|16349.97|16229.97|16344.95|16224.95|10
1623253220000|2021-06-09 15:40:20|16347.06|16227.06|16342.33|16222.33|16347.06|16227.06|16342.33|16222.33|10
1623253230000|2021-06-09 15:40:30|16342.5|16222.5|16339.36|16219.36|16342.8|16222.8|16339.05|16219.05|9
1623253240000|2021-06-09 15:40:40|16339.06|16219.06|16340.53|16220.53|16340.62|16220.62|16338.72|16218.72|10
1623253250000|2021-06-09 15:40:50|16339.96|16219.96|16339.98|16219.98|16341.59|16221.59|16339.96|16219.96|10
1623253260000|2021-06-09 15:41:00|16338.68|16218.68|16338.37|16218.37|16339.61|16219.61|16337.71|16217.71|10
1623253270000|2021-06-09 15:41:10|16338.61|16218.61|16331.86|16211.86|16338.61|16218.61|16331.86|16211.86|10
1623253280000|2021-06-09 15:41:20|16332.21|16212.21|16327.5|16207.5|16332.21|16212.21|16327.45|16207.45|10
1623253290000|2021-06-09 15:41:30|16327.02|16207.02|16318.97|16198.97|16327.02|16207.02|16318.97|16198.97|10
1623253300000|2021-06-09 15:41:40|16318.4|16198.4|16308.31|16188.31|16318.4|16198.4|16307.96|16187.96|10
1623253310000|2021-06-09 15:41:50|16308.17|16188.17|16317.12|16197.12|16317.12|16197.12|16308.17|16188.17|10
1623253320000|2021-06-09 15:42:00|16317.66|16197.66|16318.35|16198.35|16319.93|16199.93|16317.51|16197.51|10
1623253330000|2021-06-09 15:42:10|16318.44|16198.44|16314.78|16194.78|16318.44|16198.44|16312.77|16192.77|10
1623253340000|2021-06-09 15:42:20|16315.16|16195.16|16315.52|16195.52|16317.01|16197.01|16315.16|16195.16|10
1623253350000|2021-06-09 15:42:30|16313.67|16193.67|16309.8|16189.8|16313.67|16193.67|16309.8|16189.8|10
1623253360000|2021-06-09 15:42:40|16309.7|16189.7|16307.75|16187.75|16309.7|16189.7|16307.35|16187.35|10
1623253370000|2021-06-09 15:42:50|16307.83|16187.83|16305.25|16185.25|16308.2|16188.2|16305.21|16185.21|10
1623253380000|2021-06-09 15:43:00|16306.12|16186.12|16312.41|16192.41|16312.46|16192.46|16305.66|16185.66|10
1623253390000|2021-06-09 15:43:10|16314.44|16194.44|16310.99|16190.99|16314.44|16194.44|16310.4|16190.4|10
1623253400000|2021-06-09 15:43:20|16311.08|16191.08|16311.43|16191.43|16312.69|16192.69|16311.08|16191.08|10
1623253410000|2021-06-09 15:43:30|16310.38|16190.38|16302.06|16182.06|16310.38|16190.38|16301.95|16181.95|10
1623253420000|2021-06-09 15:43:40|16302.44|16182.44|16306.11|16186.11|16306.11|16186.11|16300.97|16180.97|10
1623253430000|2021-06-09 15:43:50|16306.35|16186.35|16308.06|16188.06|16308.06|16188.06|16306.13|16186.13|10
1623253440000|2021-06-09 15:44:00|16306.83|16186.83|16301.63|16181.63|16306.83|16186.83|16301.63|16181.63|10
1623253450000|2021-06-09 15:44:10|16301.18|16181.18|16309.93|16189.93|16309.93|16189.93|16301.18|16181.18|10
1623253460000|2021-06-09 15:44:20|16312.14|16192.14|16318.53|16198.53|16318.53|16198.53|16312.14|16192.14|10
1623253470000|2021-06-09 15:44:30|16318.07|16198.07|16314.22|16194.22|16318.42|16198.42|16314.22|16194.22|10
1623253480000|2021-06-09 15:44:40|16315.15|16195.15|16309.7|16189.7|16315.15|16195.15|16309.7|16189.7|10
1623253490000|2021-06-09 15:44:50|16309.47|16189.47|16304.95|16184.95|16309.68|16189.68|16304.95|16184.95|9
1623253500000|2021-06-09 15:45:00|16305.32|16185.32|16312.55|16192.55|16312.55|16192.55|16304.78|16184.78|10
1623253510000|2021-06-09 15:45:10|16312.16|16192.16|16318.21|16198.21|16318.21|16198.21|16312.16|16192.16|10
1623253520000|2021-06-09 15:45:20|16319.5|16199.5|16325.98|16205.98|16325.98|16205.98|16319.5|16199.5|10
1623253530000|2021-06-09 15:45:30|16327.03|16207.03|16332.44|16212.44|16333.11|16213.11|16327.03|16207.03|10
1623253540000|2021-06-09 15:45:40|16333.23|16213.23|16337.58|16217.58|16337.58|16217.58|16332.3|16212.3|10
1623253550000|2021-06-09 15:45:50|16339.29|16219.29|16357.45|16237.45|16358.42|16238.42|16339.29|16219.29|10
1623253560000|2021-06-09 15:46:00|16357.31|16237.31|16350.28|16230.28|16357.31|16237.31|16349.57|16229.57|10
1623253570000|2021-06-09 15:46:10|16351.23|16231.23|16343.34|16223.34|16351.23|16231.23|16341.54|16221.54|10
1623253580000|2021-06-09 15:46:20|16344.1|16224.1|16342.85|16222.85|16345.07|16225.07|16342.85|16222.85|10
1623253590000|2021-06-09 15:46:30|16342.96|16222.96|16344.17|16224.17|16344.17|16224.17|16342.49|16222.49|8
1623253600000|2021-06-09 15:46:40|16343.8|16223.8|16340.88|16220.88|16343.8|16223.8|16340.88|16220.88|10
1623253610000|2021-06-09 15:46:50|16340.64|16220.64|16338.12|16218.12|16340.66|16220.66|16338.12|16218.12|10
1623253620000|2021-06-09 15:47:00|16337.07|16217.07|16324.13|16204.13|16337.07|16217.07|16324.13|16204.13|10
1623253630000|2021-06-09 15:47:10|16323.44|16203.44|16321.54|16201.54|16323.44|16203.44|16321.45|16201.45|10
1623253640000|2021-06-09 15:47:20|16321.42|16201.42|16306.25|16186.25|16321.42|16201.42|16306.25|16186.25|10
1623253650000|2021-06-09 15:47:30|16306.12|16186.12|16304.77|16184.77|16308|16188|16304.77|16184.77|10
1623253660000|2021-06-09 15:47:40|16303.9|16183.9|16287.23|16167.23|16303.9|16183.9|16287.23|16167.23|10
1623253670000|2021-06-09 15:47:50|16287.81|16167.81|16278.7|16158.7|16287.81|16167.81|16278.42|16158.42|10
1623253680000|2021-06-09 15:48:00|16279.93|16159.93|16287.64|16167.64|16287.64|16167.64|16279.77|16159.77|10
1623253690000|2021-06-09 15:48:10|16288.21|16168.21|16290.8|16170.8|16292.03|16172.03|16288.21|16168.21|10
1623253700000|2021-06-09 15:48:20|16290.43|16170.43|16289.23|16169.23|16290.43|16170.43|16286.88|16166.88|10
1623253710000|2021-06-09 15:48:30|16288.18|16168.18|16297.4|16177.4|16297.4|16177.4|16288.18|16168.18|10
1623253720000|2021-06-09 15:48:40|16298.79|16178.79|16302.54|16182.54|16302.54|16182.54|16297.96|16177.96|10
1623253730000|2021-06-09 15:48:50|16302.33|16182.33|16313.97|16193.97|16313.97|16193.97|16302.33|16182.33|10
1623253740000|2021-06-09 15:49:00|16314.19|16194.19|16321.06|16201.06|16321.41|16201.41|16314.19|16194.19|10
1623253750000|2021-06-09 15:49:10|16321.45|16201.45|16326.16|16206.16|16326.16|16206.16|16321.12|16201.12|10
1623253760000|2021-06-09 15:49:20|16328.2|16208.2|16342.27|16222.27|16342.27|16222.27|16328.2|16208.2|10
1623253770000|2021-06-09 15:49:30|16343.03|16223.03|16360.7|16240.7|16360.7|16240.7|16343.03|16223.03|10
1623253780000|2021-06-09 15:49:40|16361.56|16241.56|16367.53|16247.53|16367.73|16247.73|16361.56|16241.56|10
1623253790000|2021-06-09 15:49:50|16367.42|16247.42|16369.29|16249.29|16369.81|16249.81|16367.32|16247.32|10
1623253800000|2021-06-09 15:50:00|16369.26|16249.26|16362.89|16242.89|16369.48|16249.48|16362.89|16242.89|10
1623253810000|2021-06-09 15:50:10|16362.2|16242.2|16350.59|16230.59|16362.2|16242.2|16350.59|16230.59|10
1623253820000|2021-06-09 15:50:20|16351|16231|16347.49|16227.49|16352.23|16232.23|16347.49|16227.49|10
1623253830000|2021-06-09 15:50:30|16346.36|16226.36|16347.34|16227.34|16348.88|16228.88|16346.36|16226.36|9
1623253840000|2021-06-09 15:50:40|16347.56|16227.56|16346.13|16226.13|16349.74|16229.74|16345.93|16225.93|10
1623253850000|2021-06-09 15:50:50|16346.38|16226.38|16355.91|16235.91|16355.91|16235.91|16346.38|16226.38|9
1623253860000|2021-06-09 15:51:00|16356.14|16236.14|16371.85|16251.85|16372.14|16252.14|16356.14|16236.14|10
1623253870000|2021-06-09 15:51:10|16373.15|16253.15|16384.06|16264.06|16384.06|16264.06|16373.15|16253.15|10
1623253880000|2021-06-09 15:51:20|16388.12|16268.12|16394.61|16274.61|16397.83|16277.83|16388.12|16268.12|10
1623253890000|2021-06-09 15:51:30|16393.53|16273.53|16395.33|16275.33|16395.33|16275.33|16393.53|16273.53|10
1623253900000|2021-06-09 15:51:40|16394.5|16274.5|16392.97|16272.97|16395.28|16275.28|16392.97|16272.97|10
1623253910000|2021-06-09 15:51:50|16395.09|16275.09|16402.42|16282.42|16402.42|16282.42|16395.09|16275.09|10
1623253920000|2021-06-09 15:52:00|16402.02|16282.02|16400.26|16280.26|16403.12|16283.12|16399.76|16279.76|10
1623253930000|2021-06-09 15:52:10|16400.3|16280.3|16401.74|16281.74|16402.3|16282.3|16400.3|16280.3|10
1623253940000|2021-06-09 15:52:20|16400.33|16280.33|16382.43|16262.43|16400.33|16280.33|16382.43|16262.43|10
1623253950000|2021-06-09 15:52:30|16381.36|16261.36|16364.83|16244.83|16381.36|16261.36|16364.06|16244.06|10
1623253960000|2021-06-09 15:52:40|16365.65|16245.65|16364.54|16244.54|16365.65|16245.65|16363.05|16243.05|10
1623253970000|2021-06-09 15:52:50|16365.03|16245.03|16361.84|16241.84|16365.33|16245.33|16361.84|16241.84|10
1623253980000|2021-06-09 15:53:00|16361.86|16241.86|16367.8|16247.8|16367.81|16247.81|16361.86|16241.86|10
1623253990000|2021-06-09 15:53:10|16368.22|16248.22|16362.79|16242.79|16368.63|16248.63|16362.79|16242.79|10
1623254000000|2021-06-09 15:53:20|16362.29|16242.29|16358.38|16238.38|16362.29|16242.29|16357.81|16237.81|10
1623254010000|2021-06-09 15:53:30|16358.87|16238.87|16361.92|16241.92|16361.92|16241.92|16358.87|16238.87|10
1623254020000|2021-06-09 15:53:40|16362.53|16242.53|16357.67|16237.67|16363.64|16243.64|16357.67|16237.67|10
1623254030000|2021-06-09 15:53:50|16357.41|16237.41|16361.33|16241.33|16361.33|16241.33|16357.16|16237.16|10
1623254040000|2021-06-09 15:54:00|16361.17|16241.17|16355.05|16235.05|16361.17|16241.17|16355.05|16235.05|10
1623254050000|2021-06-09 15:54:10|16355.96|16235.96|16357.74|16237.74|16357.74|16237.74|16354.38|16234.38|10
1623254060000|2021-06-09 15:54:20|16358.64|16238.64|16363.6|16243.6|16363.6|16243.6|16358.55|16238.55|10
1623254070000|2021-06-09 15:54:30|16363.38|16243.38|16365.89|16245.89|16365.95|16245.95|16363.38|16243.38|10
1623254080000|2021-06-09 15:54:40|16366.05|16246.05|16369.57|16249.57|16369.57|16249.57|16366.05|16246.05|10
1623254090000|2021-06-09 15:54:50|16369.32|16249.32|16370.86|16250.86|16371.03|16251.03|16368.99|16248.99|10
1623254100000|2021-06-09 15:55:00|16370.82|16250.82|16366.85|16246.85|16371.42|16251.42|16366.85|16246.85|10
1623254110000|2021-06-09 15:55:10|16366.89|16246.89|16363.55|16243.55|16367.12|16247.12|16363.55|16243.55|10
1623254120000|2021-06-09 15:55:20|16362.86|16242.86|16361.34|16241.34|16363.41|16243.41|16361.34|16241.34|10
1623254130000|2021-06-09 15:55:30|16358.36|16238.36|16379.39|16259.39|16379.39|16259.39|16357.02|16237.02|10
1623254140000|2021-06-09 15:55:40|16382.38|16262.38|16387.26|16267.26|16387.26|16267.26|16382.38|16262.38|10
1623254150000|2021-06-09 15:55:50|16386.98|16266.98|16389.11|16269.11|16389.76|16269.76|16386.98|16266.98|10
1623254160000|2021-06-09 15:56:00|16388.88|16268.88|16391.8|16271.8|16392.25|16272.25|16388.56|16268.56|10
1623254170000|2021-06-09 15:56:10|16391.93|16271.93|16393.48|16273.48|16394.04|16274.04|16391.83|16271.83|10
1623254180000|2021-06-09 15:56:20|16392.87|16272.87|16387.28|16267.28|16392.87|16272.87|16387.28|16267.28|9
1623254190000|2021-06-09 15:56:30|16386.89|16266.89|16381.16|16261.16|16386.89|16266.89|16381.16|16261.16|10
1623254200000|2021-06-09 15:56:40|16380.98|16260.98|16372.54|16252.54|16381.11|16261.11|16372.54|16252.54|10
1623254210000|2021-06-09 15:56:50|16372.19|16252.19|16371.58|16251.58|16372.32|16252.32|16368.38|16248.38|10
1623254220000|2021-06-09 15:57:00|16371.22|16251.22|16370.16|16250.16|16371.22|16251.22|16369.95|16249.95|10
1623254230000|2021-06-09 15:57:10|16370.06|16250.06|16370.11|16250.11|16370.15|16250.15|16369.64|16249.64|9
1623254240000|2021-06-09 15:57:20|16371.17|16251.17|16375.39|16255.39|16377.2|16257.2|16371.17|16251.17|10
1623254250000|2021-06-09 15:57:30|16375.34|16255.34|16372.93|16252.93|16376.08|16256.08|16372.55|16252.55|10
1623254260000|2021-06-09 15:57:40|16372.33|16252.33|16370.87|16250.87|16372.37|16252.37|16370.57|16250.57|10
1623254270000|2021-06-09 15:57:50|16370.1|16250.1|16370.04|16250.04|16370.55|16250.55|16369.52|16249.52|8
1623254280000|2021-06-09 15:58:00|16369.78|16249.78|16372.53|16252.53|16372.68|16252.68|16369.78|16249.78|10
1623254290000|2021-06-09 15:58:10|16372.41|16252.41|16381.11|16261.11|16381.11|16261.11|16372.41|16252.41|10
1623254300000|2021-06-09 15:58:20|16380.41|16260.41|16388.71|16268.71|16390.24|16270.24|16380.41|16260.41|10
1623254310000|2021-06-09 15:58:30|16388.99|16268.99|16384.2|16264.2|16389|16269|16384.2|16264.2|10
1623254320000|2021-06-09 15:58:40|16385.59|16265.59|16382.35|16262.35|16385.59|16265.59|16382.14|16262.14|10
1623254330000|2021-06-09 15:58:50|16381.23|16261.23|16377.44|16257.44|16381.23|16261.23|16377.44|16257.44|9
1623254340000|2021-06-09 15:59:00|16376.93|16256.93|16365.12|16245.12|16376.93|16256.93|16365.12|16245.12|9
1623254350000|2021-06-09 15:59:10|16364.03|16244.03|16355.37|16235.37|16364.03|16244.03|16352.35|16232.35|10
1623254360000|2021-06-09 15:59:20|16357.39|16237.39|16360.09|16240.09|16360.56|16240.56|16357.02|16237.02|9
1623254370000|2021-06-09 15:59:30|16359.55|16239.55|16357.16|16237.16|16359.55|16239.55|16356.42|16236.42|10
1623254380000|2021-06-09 15:59:40|16357.28|16237.28|16358.93|16238.93|16359.65|16239.65|16357.28|16237.28|10
1623254390000|2021-06-09 15:59:50|16355.72|16235.72|16352.82|16232.82|16356.06|16236.06|16351.33|16231.33|10
1623254400000|2021-06-09 16:00:00|16352.71|16232.71|16373.32|16253.32|16373.32|16253.32|16352.71|16232.71|10
1623254410000|2021-06-09 16:00:10|16374.2|16254.2|16398.64|16278.64|16398.64|16278.64|16374.2|16254.2|10
1623254420000|2021-06-09 16:00:20|16403.48|16283.48|16424.15|16304.15|16424.15|16304.15|16403.48|16283.48|10
1623254430000|2021-06-09 16:00:30|16423.28|16303.28|16399.69|16279.69|16424.33|16304.33|16399.69|16279.69|10
1623254440000|2021-06-09 16:00:40|16399.71|16279.71|16407.78|16287.78|16407.78|16287.78|16398.23|16278.23|10
1623254450000|2021-06-09 16:00:50|16409.35|16289.35|16404.27|16284.27|16409.35|16289.35|16402|16282|10
1623254460000|2021-06-09 16:01:00|16405.1|16285.1|16426.62|16306.62|16426.62|16306.62|16404.85|16284.85|10
1623254470000|2021-06-09 16:01:10|16427.53|16307.53|16431.06|16311.06|16431.06|16311.06|16427.53|16307.53|10
1623254480000|2021-06-09 16:01:20|16430.48|16310.48|16429.95|16309.95|16432.93|16312.93|16426.31|16306.31|10
1623254490000|2021-06-09 16:01:30|16430.59|16310.59|16417.1|16297.1|16430.59|16310.59|16417.1|16297.1|10
1623254500000|2021-06-09 16:01:40|16415.62|16295.62|16401.02|16281.02|16415.62|16295.62|16401.02|16281.02|10
1623254510000|2021-06-09 16:01:50|16401.01|16281.01|16384.76|16264.76|16401.01|16281.01|16384.76|16264.76|10
1623254520000|2021-06-09 16:02:00|16383.47|16263.47|16370.12|16250.12|16383.48|16263.48|16370.12|16250.12|10
1623254530000|2021-06-09 16:02:10|16369.04|16249.04|16357.68|16237.68|16369.16|16249.16|16355.44|16235.44|10
1623254540000|2021-06-09 16:02:20|16360.6|16240.6|16363.6|16243.6|16365.6|16245.6|16357.59|16237.59|10
1623254550000|2021-06-09 16:02:30|16363.51|16243.51|16369.34|16249.34|16370.22|16250.22|16363.51|16243.51|10
1623254560000|2021-06-09 16:02:40|16370.14|16250.14|16379.03|16259.03|16379.03|16259.03|16370.14|16250.14|10
1623254570000|2021-06-09 16:02:50|16379|16259|16376.36|16256.36|16379.32|16259.32|16376.36|16256.36|10
1623254580000|2021-06-09 16:03:00|16376.25|16256.25|16368.46|16248.46|16376.25|16256.25|16368.46|16248.46|10
1623254590000|2021-06-09 16:03:10|16367.42|16247.42|16353.01|16233.01|16367.42|16247.42|16353.01|16233.01|10
1623254600000|2021-06-09 16:03:20|16352.68|16232.68|16351.3|16231.3|16352.75|16232.75|16350.57|16230.57|10
1623254610000|2021-06-09 16:03:30|16351.28|16231.28|16340.03|16220.03|16351.28|16231.28|16340.03|16220.03|10
1623254620000|2021-06-09 16:03:40|16339.93|16219.93|16344.63|16224.63|16344.83|16224.83|16339.93|16219.93|10
1623254630000|2021-06-09 16:03:50|16343.72|16223.72|16357.16|16237.16|16357.16|16237.16|16342.68|16222.68|10
1623254640000|2021-06-09 16:04:00|16356.94|16236.94|16368.77|16248.77|16369.16|16249.16|16356.94|16236.94|10
1623254650000|2021-06-09 16:04:10|16372.09|16252.09|16380.66|16260.66|16380.66|16260.66|16371.58|16251.58|9
1623254660000|2021-06-09 16:04:20|16381.28|16261.28|16386.56|16266.56|16387.7|16267.7|16381.28|16261.28|10
1623254670000|2021-06-09 16:04:30|16386.16|16266.16|16382.8|16262.8|16386.16|16266.16|16380.21|16260.21|10
1623254680000|2021-06-09 16:04:40|16383.1|16263.1|16384.84|16264.84|16386.35|16266.35|16383.1|16263.1|10
1623254690000|2021-06-09 16:04:50|16383.49|16263.49|16375.36|16255.36|16383.49|16263.49|16375.36|16255.36|10
1623254700000|2021-06-09 16:05:00|16375.51|16255.51|16375.03|16255.03|16375.62|16255.62|16373.57|16253.57|10
1623254710000|2021-06-09 16:05:10|16374.14|16254.14|16372.77|16252.77|16374.41|16254.41|16372.77|16252.77|10
1623254720000|2021-06-09 16:05:20|16373.46|16253.46|16368.44|16248.44|16373.46|16253.46|16368.44|16248.44|10
1623254730000|2021-06-09 16:05:30|16368.72|16248.72|16353.85|16233.85|16368.72|16248.72|16353.85|16233.85|10
1623254740000|2021-06-09 16:05:40|16350.48|16230.48|16342.45|16222.45|16350.57|16230.57|16342.45|16222.45|10
1623254750000|2021-06-09 16:05:50|16342.13|16222.13|16334.48|16214.48|16342.13|16222.13|16334.48|16214.48|10
1623254760000|2021-06-09 16:06:00|16334.28|16214.28|16328.49|16208.49|16334.28|16214.28|16328.49|16208.49|10
1623254770000|2021-06-09 16:06:10|16328.98|16208.98|16330.33|16210.33|16331.75|16211.75|16328.94|16208.94|10
1623254780000|2021-06-09 16:06:20|16330.18|16210.18|16326.39|16206.39|16331.49|16211.49|16326.39|16206.39|10
1623254790000|2021-06-09 16:06:30|16323.35|16203.35|16317.82|16197.82|16323.52|16203.52|16317.82|16197.82|10
1623254800000|2021-06-09 16:06:40|16318.83|16198.83|16318.09|16198.09|16318.95|16198.95|16318.01|16198.01|9
1623254810000|2021-06-09 16:06:50|16317.51|16197.51|16318.58|16198.58|16318.58|16198.58|16314.58|16194.58|10
1623254820000|2021-06-09 16:07:00|16319.06|16199.06|16313.32|16193.32|16320.39|16200.39|16313.32|16193.32|10
1623254830000|2021-06-09 16:07:10|16313.4|16193.4|16312.82|16192.82|16316.1|16196.1|16312.25|16192.25|10
1623254840000|2021-06-09 16:07:20|16312.66|16192.66|16313.8|16193.8|16314.99|16194.99|16312.1|16192.1|10
1623254850000|2021-06-09 16:07:30|16314.18|16194.18|16313.93|16193.93|16314.3|16194.3|16312.94|16192.94|10
1623254860000|2021-06-09 16:07:40|16313.77|16193.77|16316.29|16196.29|16316.92|16196.92|16313.77|16193.77|10
1623254870000|2021-06-09 16:07:50|16316.77|16196.77|16311.95|16191.95|16316.77|16196.77|16311.95|16191.95|10
1623254880000|2021-06-09 16:08:00|16310.15|16190.15|16308.51|16188.51|16310.15|16190.15|16308.39|16188.39|9
1623254890000|2021-06-09 16:08:10|16308.39|16188.39|16307.26|16187.26|16308.39|16188.39|16305.84|16185.84|10
1623254900000|2021-06-09 16:08:20|16305.05|16185.05|16301.76|16181.76|16305.88|16185.88|16301.76|16181.76|10
1623254910000|2021-06-09 16:08:30|16300.7|16180.7|16297.15|16177.15|16300.7|16180.7|16296.42|16176.42|10
1623254920000|2021-06-09 16:08:40|16297.03|16177.03|16265.35|16145.35|16297.03|16177.03|16265.35|16145.35|10
1623254930000|2021-06-09 16:08:50|16263.61|16143.61|16254.4|16134.4|16263.61|16143.61|16254.4|16134.4|10
1623254940000|2021-06-09 16:09:00|16252.77|16132.77|16253.25|16133.25|16253.89|16133.89|16246.95|16126.95|10
1623254950000|2021-06-09 16:09:10|16253.98|16133.98|16238.92|16118.92|16253.98|16133.98|16238.64|16118.64|10
1623254960000|2021-06-09 16:09:20|16236.61|16116.61|16218.74|16098.74|16236.61|16116.61|16218.74|16098.74|10
1623254970000|2021-06-09 16:09:30|16219.37|16099.37|16220.71|16100.71|16220.71|16100.71|16217.29|16097.29|10
1623254980000|2021-06-09 16:09:40|16220.5|16100.5|16217.77|16097.77|16221.91|16101.91|16217.77|16097.77|9
1623254990000|2021-06-09 16:09:50|16216.71|16096.71|16220.04|16100.04|16220.17|16100.17|16216.44|16096.44|10
1623255000000|2021-06-09 16:10:00|16220.77|16100.77|16219.49|16099.49|16221.26|16101.26|16219.49|16099.49|10
1623255010000|2021-06-09 16:10:10|16220.07|16100.07|16216.05|16096.05|16220.8|16100.8|16216.05|16096.05|10
1623255020000|2021-06-09 16:10:20|16215.98|16095.98|16215.33|16095.33|16220.23|16100.23|16215.33|16095.33|10
1623255030000|2021-06-09 16:10:30|16215.68|16095.68|16221.65|16101.65|16221.65|16101.65|16215.68|16095.68|10
1623255040000|2021-06-09 16:10:40|16221.41|16101.41|16232.86|16112.86|16232.86|16112.86|16221.41|16101.41|10
1623255050000|2021-06-09 16:10:50|16232.63|16112.63|16243.46|16123.46|16243.46|16123.46|16232.63|16112.63|10
1623255060000|2021-06-09 16:11:00|16242.99|16122.99|16251.51|16131.51|16251.51|16131.51|16242.99|16122.99|10
1623255070000|2021-06-09 16:11:10|16251.48|16131.48|16248.48|16128.48|16254.28|16134.28|16248.48|16128.48|10
1623255080000|2021-06-09 16:11:20|16247.19|16127.19|16247.47|16127.47|16247.47|16127.47|16245.37|16125.37|10
1623255090000|2021-06-09 16:11:30|16246.01|16126.01|16243.54|16123.54|16247.31|16127.31|16243.45|16123.45|10
1623255100000|2021-06-09 16:11:40|16243.75|16123.75|16242.37|16122.37|16243.75|16123.75|16241.55|16121.55|10
1623255110000|2021-06-09 16:11:50|16242.05|16122.05|16244.55|16124.55|16244.55|16124.55|16241.88|16121.88|10
1623255120000|2021-06-09 16:12:00|16245.84|16125.84|16252.57|16132.57|16252.57|16132.57|16245.84|16125.84|10
1623255130000|2021-06-09 16:12:10|16253.9|16133.9|16256.84|16136.84|16256.84|16136.84|16253.71|16133.71|10
1623255140000|2021-06-09 16:12:20|16257.19|16137.19|16266.01|16146.01|16266.01|16146.01|16256.68|16136.68|10
1623255150000|2021-06-09 16:12:30|16265.89|16145.89|16271.87|16151.87|16271.87|16151.87|16265.54|16145.54|10
1623255160000|2021-06-09 16:12:40|16274.1|16154.1|16281.41|16161.41|16281.41|16161.41|16274.1|16154.1|10
1623255170000|2021-06-09 16:12:50|16290.58|16170.58|16300.91|16180.91|16301.42|16181.42|16290.58|16170.58|10
1623255180000|2021-06-09 16:13:00|16301.57|16181.57|16305.69|16185.69|16305.87|16185.87|16301.57|16181.57|10
1623255190000|2021-06-09 16:13:10|16306.25|16186.25|16303.29|16183.29|16307.13|16187.13|16303.24|16183.24|9
1623255200000|2021-06-09 16:13:20|16302.76|16182.76|16305.39|16185.39|16305.39|16185.39|16302.37|16182.37|10
1623255210000|2021-06-09 16:13:30|16304.84|16184.84|16307.45|16187.45|16307.45|16187.45|16304.84|16184.84|10
1623255220000|2021-06-09 16:13:40|16307.62|16187.62|16317.08|16197.08|16317.08|16197.08|16307.62|16187.62|10
1623255230000|2021-06-09 16:13:50|16317.31|16197.31|16318.26|16198.26|16318.98|16198.98|16317.31|16197.31|10
1623255240000|2021-06-09 16:14:00|16318.53|16198.53|16322.4|16202.4|16322.4|16202.4|16318.53|16198.53|10
1623255250000|2021-06-09 16:14:10|16322.6|16202.6|16323.46|16203.46|16324.69|16204.69|16322.26|16202.26|10
1623255260000|2021-06-09 16:14:20|16324.02|16204.02|16317.52|16197.52|16324.08|16204.08|16317.52|16197.52|10
1623255270000|2021-06-09 16:14:30|16316.19|16196.19|16316.41|16196.41|16317.26|16197.26|16315.25|16195.25|10
1623255280000|2021-06-09 16:14:40|16316.81|16196.81|16319.93|16199.93|16319.93|16199.93|16316.81|16196.81|10
1623255290000|2021-06-09 16:14:50|16319.32|16199.32|16317.14|16197.14|16319.32|16199.32|16315.96|16195.96|10
1623255300000|2021-06-09 16:15:00|16316.41|16196.41|16315.17|16195.17|16316.43|16196.43|16314.15|16194.15|10
1623255310000|2021-06-09 16:15:10|16315.2|16195.2|16327.76|16207.76|16327.76|16207.76|16315.2|16195.2|10
1623255320000|2021-06-09 16:15:20|16327.56|16207.56|16331.62|16211.62|16331.87|16211.87|16327.56|16207.56|10
1623255330000|2021-06-09 16:15:30|16331.65|16211.65|16341.64|16221.64|16341.64|16221.64|16331.65|16211.65|10
1623255340000|2021-06-09 16:15:40|16341.65|16221.65|16345.74|16225.74|16345.89|16225.89|16341.65|16221.65|10
1623255350000|2021-06-09 16:15:50|16345.45|16225.45|16341.73|16221.73|16345.49|16225.49|16341.67|16221.67|10
1623255360000|2021-06-09 16:16:00|16341.75|16221.75|16347.91|16227.91|16350.12|16230.12|16341.75|16221.75|10
1623255370000|2021-06-09 16:16:10|16345.63|16225.63|16342.22|16222.22|16345.63|16225.63|16342.2|16222.2|10
1623255380000|2021-06-09 16:16:20|16342.55|16222.55|16349.43|16229.43|16349.43|16229.43|16342.55|16222.55|10
1623255390000|2021-06-09 16:16:30|16350.26|16230.26|16348.66|16228.66|16350.87|16230.87|16348.04|16228.04|10
1623255400000|2021-06-09 16:16:40|16348.4|16228.4|16345.16|16225.16|16348.4|16228.4|16344.72|16224.72|10
1623255410000|2021-06-09 16:16:50|16345.4|16225.4|16344.07|16224.07|16345.4|16225.4|16344.07|16224.07|10
1623255420000|2021-06-09 16:17:00|16343.18|16223.18|16335.91|16215.91|16343.18|16223.18|16335.91|16215.91|10
1623255430000|2021-06-09 16:17:10|16335.87|16215.87|16333.16|16213.16|16335.87|16215.87|16332.79|16212.79|10
1623255440000|2021-06-09 16:17:20|16332.84|16212.84|16330.09|16210.09|16332.84|16212.84|16329.04|16209.04|10
1623255450000|2021-06-09 16:17:30|16330.33|16210.33|16334.14|16214.14|16334.31|16214.31|16330.33|16210.33|10
1623255460000|2021-06-09 16:17:40|16333.72|16213.72|16331.03|16211.03|16333.72|16213.72|16331.03|16211.03|10
1623255470000|2021-06-09 16:17:50|16330.37|16210.37|16328.43|16208.43|16331.32|16211.32|16328.43|16208.43|10
1623255480000|2021-06-09 16:18:00|16327.71|16207.71|16322.02|16202.02|16327.71|16207.71|16322.02|16202.02|10
1623255490000|2021-06-09 16:18:10|16322.14|16202.14|16320.63|16200.63|16322.14|16202.14|16320.17|16200.17|10
1623255500000|2021-06-09 16:18:20|16320.73|16200.73|16320.71|16200.71|16321.47|16201.47|16320.43|16200.43|10
1623255510000|2021-06-09 16:18:30|16320.6|16200.6|16319.41|16199.41|16320.87|16200.87|16319.37|16199.37|10
1623255520000|2021-06-09 16:18:40|16318.86|16198.86|16315.1|16195.1|16318.86|16198.86|16315.1|16195.1|10
1623255530000|2021-06-09 16:18:50|16314.84|16194.84|16307.07|16187.07|16314.84|16194.84|16307.07|16187.07|10
1623255540000|2021-06-09 16:19:00|16307.49|16187.49|16302.98|16182.98|16307.49|16187.49|16302.98|16182.98|10
1623255550000|2021-06-09 16:19:10|16303.19|16183.19|16302.26|16182.26|16303.48|16183.48|16302.1|16182.1|10
1623255560000|2021-06-09 16:19:20|16301.54|16181.54|16299.24|16179.24|16302.08|16182.08|16299.24|16179.24|10
1623255570000|2021-06-09 16:19:30|16299.77|16179.77|16301.24|16181.24|16301.28|16181.28|16299.02|16179.02|10
1623255580000|2021-06-09 16:19:40|16301.35|16181.35|16306.56|16186.56|16306.56|16186.56|16301.28|16181.28|10
1623255590000|2021-06-09 16:19:50|16307.48|16187.48|16311.14|16191.14|16311.14|16191.14|16307.41|16187.41|10
1623255600000|2021-06-09 16:20:00|16311.58|16191.58|16322.69|16202.69|16322.69|16202.69|16311.58|16191.58|10
1623255610000|2021-06-09 16:20:10|16322.83|16202.83|16328.4|16208.4|16328.4|16208.4|16322.75|16202.75|10
1623255620000|2021-06-09 16:20:20|16328.64|16208.64|16335.94|16215.94|16335.94|16215.94|16328.64|16208.64|10
1623255630000|2021-06-09 16:20:30|16336.46|16216.46|16337.95|16217.95|16337.95|16217.95|16335.98|16215.98|10
1623255640000|2021-06-09 16:20:40|16338.63|16218.63|16346.36|16226.36|16346.36|16226.36|16338.52|16218.52|10
1623255650000|2021-06-09 16:20:50|16345.67|16225.67|16343.86|16223.86|16345.96|16225.96|16343.7|16223.7|10
1623255660000|2021-06-09 16:21:00|16343.55|16223.55|16343.71|16223.71|16344.42|16224.42|16343.55|16223.55|10
1623255670000|2021-06-09 16:21:10|16343.81|16223.81|16346.26|16226.26|16346.26|16226.26|16342.96|16222.96|10
1623255680000|2021-06-09 16:21:20|16346.68|16226.68|16344.48|16224.48|16346.8|16226.8|16344.48|16224.48|8
1623255690000|2021-06-09 16:21:30|16344.91|16224.91|16341.93|16221.93|16345.71|16225.71|16341.93|16221.93|10
1623255700000|2021-06-09 16:21:40|16341.39|16221.39|16335.57|16215.57|16341.39|16221.39|16335.57|16215.57|10
1623255710000|2021-06-09 16:21:50|16335.21|16215.21|16331.93|16211.93|16335.3|16215.3|16331.91|16211.91|10
1623255720000|2021-06-09 16:22:00|16336.6|16216.6|16340.67|16220.67|16340.67|16220.67|16336.6|16216.6|10
1623255730000|2021-06-09 16:22:10|16340.65|16220.65|16338.1|16218.1|16340.65|16220.65|16338.1|16218.1|10
1623255740000|2021-06-09 16:22:20|16338.21|16218.21|16336.91|16216.91|16338.21|16218.21|16336.51|16216.51|10
1623255750000|2021-06-09 16:22:30|16336.62|16216.62|16344.7|16224.7|16344.7|16224.7|16336.62|16216.62|10
1623255760000|2021-06-09 16:22:40|16345.49|16225.49|16349.68|16229.68|16350.1|16230.1|16345.49|16225.49|10
1623255770000|2021-06-09 16:22:50|16349.67|16229.67|16349.02|16229.02|16349.75|16229.75|16348.46|16228.46|10
1623255780000|2021-06-09 16:23:00|16348.61|16228.61|16354.16|16234.16|16354.16|16234.16|16348.61|16228.61|10
1623255790000|2021-06-09 16:23:10|16354.82|16234.82|16360.14|16240.14|16360.14|16240.14|16354.82|16234.82|10
1623255800000|2021-06-09 16:23:20|16360.92|16240.92|16362.05|16242.05|16364.06|16244.06|16359.97|16239.97|10
1623255810000|2021-06-09 16:23:30|16362.21|16242.21|16364.27|16244.27|16364.48|16244.48|16362.21|16242.21|10
1623255820000|2021-06-09 16:23:40|16364.58|16244.58|16364.35|16244.35|16364.64|16244.64|16364.17|16244.17|10
1623255830000|2021-06-09 16:23:50|16364.1|16244.1|16362.51|16242.51|16364.44|16244.44|16362.51|16242.51|10
1623255840000|2021-06-09 16:24:00|16361.6|16241.6|16359.59|16239.59|16361.79|16241.79|16358.68|16238.68|10
1623255850000|2021-06-09 16:24:10|16359.39|16239.39|16360.16|16240.16|16360.59|16240.59|16358.31|16238.31|10
1623255860000|2021-06-09 16:24:20|16360.43|16240.43|16364.15|16244.15|16364.15|16244.15|16360.39|16240.39|10
1623255870000|2021-06-09 16:24:30|16365.99|16245.99|16368.68|16248.68|16368.68|16248.68|16365.6|16245.6|10
1623255880000|2021-06-09 16:24:40|16368.72|16248.72|16368.67|16248.67|16368.72|16248.72|16366.62|16246.62|10
1623255890000|2021-06-09 16:24:50|16368.69|16248.69|16369.26|16249.26|16369.35|16249.35|16368.56|16248.56|10
1623255900000|2021-06-09 16:25:00|16369.56|16249.56|16357.24|16237.24|16369.56|16249.56|16357.24|16237.24|10
1623255910000|2021-06-09 16:25:10|16356.97|16236.97|16356.61|16236.61|16356.97|16236.97|16353.41|16233.41|10
1623255920000|2021-06-09 16:25:20|16356.53|16236.53|16357.33|16237.33|16357.33|16237.33|16356.23|16236.23|8
1623255930000|2021-06-09 16:25:30|16357.39|16237.39|16356.19|16236.19|16357.4|16237.4|16356.17|16236.17|10
1623255940000|2021-06-09 16:25:40|16355.1|16235.1|16352.16|16232.16|16355.1|16235.1|16352.08|16232.08|10
1623255950000|2021-06-09 16:25:50|16351.95|16231.95|16352.27|16232.27|16352.76|16232.76|16351.15|16231.15|10
1623255960000|2021-06-09 16:26:00|16351.66|16231.66|16346.94|16226.94|16351.92|16231.92|16346.94|16226.94|10
1623255970000|2021-06-09 16:26:10|16347.93|16227.93|16355.2|16235.2|16355.2|16235.2|16347.93|16227.93|10
1623255980000|2021-06-09 16:26:20|16355.4|16235.4|16357.85|16237.85|16357.85|16237.85|16355.4|16235.4|10
1623255990000|2021-06-09 16:26:30|16357.87|16237.87|16356.95|16236.95|16358.62|16238.62|16356.95|16236.95|10
1623256000000|2021-06-09 16:26:40|16355.93|16235.93|16353.25|16233.25|16355.93|16235.93|16353.25|16233.25|10
1623256010000|2021-06-09 16:26:50|16353.2|16233.2|16351.62|16231.62|16353.28|16233.28|16351.62|16231.62|10
1623256020000|2021-06-09 16:27:00|16351.83|16231.83|16350.54|16230.54|16352.26|16232.26|16350.29|16230.29|10
1623256030000|2021-06-09 16:27:10|16350.05|16230.05|16348.84|16228.84|16350.05|16230.05|16347.87|16227.87|10
1623256040000|2021-06-09 16:27:20|16349.18|16229.18|16349.16|16229.16|16349.21|16229.21|16348.41|16228.41|9
1623256050000|2021-06-09 16:27:30|16349.17|16229.17|16348.15|16228.15|16349.31|16229.31|16348.01|16228.01|10
1623256060000|2021-06-09 16:27:40|16348.39|16228.39|16350.31|16230.31|16350.4|16230.4|16347.91|16227.91|10
1623256070000|2021-06-09 16:27:50|16350.14|16230.14|16350.8|16230.8|16350.82|16230.82|16350.14|16230.14|10
1623256080000|2021-06-09 16:28:00|16350.89|16230.89|16355.98|16235.98|16355.98|16235.98|16350.89|16230.89|10
1623256090000|2021-06-09 16:28:10|16356.81|16236.81|16363.6|16243.6|16363.6|16243.6|16356.81|16236.81|10
1623256100000|2021-06-09 16:28:20|16364.09|16244.09|16368.24|16248.24|16368.24|16248.24|16363.7|16243.7|10
1623256110000|2021-06-09 16:28:30|16368.66|16248.66|16373.51|16253.51|16373.51|16253.51|16368.66|16248.66|10
1623256120000|2021-06-09 16:28:40|16373.92|16253.92|16378.85|16258.85|16379.55|16259.55|16373.92|16253.92|10
1623256130000|2021-06-09 16:28:50|16378.22|16258.22|16378.25|16258.25|16379.99|16259.99|16378.22|16258.22|10
1623256140000|2021-06-09 16:29:00|16380.05|16260.05|16380.53|16260.53|16382.95|16262.95|16380.05|16260.05|10
1623256150000|2021-06-09 16:29:10|16380.43|16260.43|16374.04|16254.04|16380.43|16260.43|16374.04|16254.04|10
1623256160000|2021-06-09 16:29:20|16373.48|16253.48|16366.11|16246.11|16373.48|16253.48|16366.11|16246.11|10
1623256170000|2021-06-09 16:29:30|16365.79|16245.79|16359.1|16239.1|16365.79|16245.79|16359.1|16239.1|10
1623256180000|2021-06-09 16:29:40|16358.84|16238.84|16356.29|16236.29|16358.84|16238.84|16356.29|16236.29|10
1623256190000|2021-06-09 16:29:50|16356.48|16236.48|16355.71|16235.71|16356.55|16236.55|16355.62|16235.62|10
1623256200000|2021-06-09 16:30:00|16355.84|16235.84|16354.97|16234.97|16357.35|16237.35|16354.97|16234.97|10
1623256210000|2021-06-09 16:30:10|16354.49|16234.49|16355.34|16235.34|16355.34|16235.34|16354.46|16234.46|10
1623256220000|2021-06-09 16:30:20|16355.52|16235.52|16354.59|16234.59|16356.17|16236.17|16354.59|16234.59|10
1623256230000|2021-06-09 16:30:30|16354.97|16234.97|16346.49|16226.49|16355.46|16235.46|16346.49|16226.49|10
1623256240000|2021-06-09 16:30:40|16344.78|16224.78|16335.61|16215.61|16344.79|16224.79|16335.61|16215.61|10
1623256250000|2021-06-09 16:30:50|16334.63|16214.63|16331.83|16211.83|16334.63|16214.63|16330.27|16210.27|9
1623256260000|2021-06-09 16:31:00|16331.92|16211.92|16333.82|16213.82|16333.82|16213.82|16331.92|16211.92|9
1623256270000|2021-06-09 16:31:10|16333.58|16213.58|16333.94|16213.94|16335.58|16215.58|16333.58|16213.58|10
1623256280000|2021-06-09 16:31:20|16335|16215|16332.02|16212.02|16335|16215|16331.85|16211.85|10
1623256290000|2021-06-09 16:31:30|16331.1|16211.1|16329.92|16209.92|16331.1|16211.1|16329.48|16209.48|10
1623256300000|2021-06-09 16:31:40|16329.47|16209.47|16327.92|16207.92|16329.47|16209.47|16327.8|16207.8|10
1623256310000|2021-06-09 16:31:50|16328.16|16208.16|16327.27|16207.27|16328.31|16208.31|16325.82|16205.82|9
1623256320000|2021-06-09 16:32:00|16325.84|16205.84|16337.7|16217.7|16337.7|16217.7|16325.84|16205.84|10
1623256330000|2021-06-09 16:32:10|16337.92|16217.92|16338.83|16218.83|16339.85|16219.85|16337.92|16217.92|10
1623256340000|2021-06-09 16:32:20|16338.72|16218.72|16335.27|16215.27|16338.72|16218.72|16335.27|16215.27|10
1623256350000|2021-06-09 16:32:30|16334.56|16214.56|16331.07|16211.07|16334.56|16214.56|16331.07|16211.07|10
1623256360000|2021-06-09 16:32:40|16331.05|16211.05|16325.21|16205.21|16331.05|16211.05|16324.98|16204.98|10
1623256370000|2021-06-09 16:32:50|16325.2|16205.2|16314.97|16194.97|16325.2|16205.2|16314.97|16194.97|10
1623256380000|2021-06-09 16:33:00|16315.22|16195.22|16316.04|16196.04|16316.53|16196.53|16314.93|16194.93|10
1623256390000|2021-06-09 16:33:10|16316.34|16196.34|16317.86|16197.86|16319.1|16199.1|16316.34|16196.34|10
1623256400000|2021-06-09 16:33:20|16318.27|16198.27|16317.25|16197.25|16318.56|16198.56|16317.14|16197.14|10
1623256410000|2021-06-09 16:33:30|16316.82|16196.82|16313.2|16193.2|16316.82|16196.82|16313.2|16193.2|10
1623256420000|2021-06-09 16:33:40|16312.75|16192.75|16311.88|16191.88|16312.83|16192.83|16310.84|16190.84|9
1623256430000|2021-06-09 16:33:50|16311.03|16191.03|16311.01|16191.01|16311.03|16191.03|16310.67|16190.67|10
1623256440000|2021-06-09 16:34:00|16311.51|16191.51|16311.13|16191.13|16312.89|16192.89|16311.13|16191.13|10
1623256450000|2021-06-09 16:34:10|16311.23|16191.23|16313.8|16193.8|16313.8|16193.8|16310.83|16190.83|10
1623256460000|2021-06-09 16:34:20|16313.94|16193.94|16316.49|16196.49|16317.15|16197.15|16313.94|16193.94|10
1623256470000|2021-06-09 16:34:30|16315.58|16195.58|16315.03|16195.03|16315.72|16195.72|16314.7|16194.7|10
1623256480000|2021-06-09 16:34:40|16315.04|16195.04|16313.46|16193.46|16315.04|16195.04|16313.46|16193.46|10
1623256490000|2021-06-09 16:34:50|16313.44|16193.44|16312.38|16192.38|16313.44|16193.44|16312.24|16192.24|10
1623256500000|2021-06-09 16:35:00|16312.51|16192.51|16309.08|16189.08|16312.76|16192.76|16309.08|16189.08|10
1623256510000|2021-06-09 16:35:10|16308.61|16188.61|16305.12|16185.12|16308.61|16188.61|16305.12|16185.12|10
1623256520000|2021-06-09 16:35:20|16304.24|16184.24|16302.11|16182.11|16304.51|16184.51|16302.07|16182.07|10
1623256530000|2021-06-09 16:35:30|16301.84|16181.84|16299.61|16179.61|16301.84|16181.84|16299.61|16179.61|10
1623256540000|2021-06-09 16:35:40|16299.39|16179.39|16294.57|16174.57|16299.39|16179.39|16294.57|16174.57|10
1623256550000|2021-06-09 16:35:50|16294.76|16174.76|16298.56|16178.56|16298.56|16178.56|16294.76|16174.76|10
1623256560000|2021-06-09 16:36:00|16298.95|16178.95|16295.37|16175.37|16298.97|16178.97|16295.37|16175.37|10
1623256570000|2021-06-09 16:36:10|16294.59|16174.59|16289.24|16169.24|16294.71|16174.71|16289.24|16169.24|10
1623256580000|2021-06-09 16:36:20|16288.29|16168.29|16283.14|16163.14|16288.29|16168.29|16283.14|16163.14|10
1623256590000|2021-06-09 16:36:30|16281.7|16161.7|16282.72|16162.72|16282.75|16162.75|16280.49|16160.49|10
1623256600000|2021-06-09 16:36:40|16284.79|16164.79|16297.23|16177.23|16297.23|16177.23|16284.79|16164.79|10
1623256610000|2021-06-09 16:36:50|16297.67|16177.67|16301.51|16181.51|16301.51|16181.51|16297.67|16177.67|9
1623256620000|2021-06-09 16:37:00|16302.51|16182.51|16309.99|16189.99|16309.99|16189.99|16302.06|16182.06|10
1623256630000|2021-06-09 16:37:10|16312.74|16192.74|16322.68|16202.68|16322.68|16202.68|16312.74|16192.74|10
1623256640000|2021-06-09 16:37:20|16322.61|16202.61|16323.38|16203.38|16323.38|16203.38|16321.89|16201.89|10
1623256650000|2021-06-09 16:37:30|16327.19|16207.19|16337.58|16217.58|16337.58|16217.58|16327.19|16207.19|10
1623256660000|2021-06-09 16:37:40|16340.18|16220.18|16345.54|16225.54|16345.69|16225.69|16340.18|16220.18|10
1623256670000|2021-06-09 16:37:50|16345.84|16225.84|16347.59|16227.59|16347.67|16227.67|16345.84|16225.84|10
1623256680000|2021-06-09 16:38:00|16349.5|16229.5|16352.43|16232.43|16353.03|16233.03|16349.5|16229.5|10
1623256690000|2021-06-09 16:38:10|16352.01|16232.01|16349.11|16229.11|16353.09|16233.09|16349.11|16229.11|10
1623256700000|2021-06-09 16:38:20|16346.6|16226.6|16352.02|16232.02|16352.02|16232.02|16346.44|16226.44|10
1623256710000|2021-06-09 16:38:30|16352.4|16232.4|16354.97|16234.97|16354.97|16234.97|16351.91|16231.91|10
1623256720000|2021-06-09 16:38:40|16363.11|16243.11|16364.65|16244.65|16364.95|16244.95|16362.78|16242.78|10
1623256730000|2021-06-09 16:38:50|16365.03|16245.03|16365.61|16245.61|16366.38|16246.38|16365.03|16245.03|10
1623256740000|2021-06-09 16:39:00|16364.15|16244.15|16359.36|16239.36|16364.15|16244.15|16359.36|16239.36|10
1623256750000|2021-06-09 16:39:10|16358.61|16238.61|16350.74|16230.74|16359.02|16239.02|16350.36|16230.36|10
1623256760000|2021-06-09 16:39:20|16350.04|16230.04|16343.89|16223.89|16350.04|16230.04|16343.89|16223.89|10
1623256770000|2021-06-09 16:39:30|16342.49|16222.49|16336.43|16216.43|16342.49|16222.49|16336.43|16216.43|10
1623256780000|2021-06-09 16:39:40|16335.88|16215.88|16334.78|16214.78|16335.88|16215.88|16334.46|16214.46|9
1623256790000|2021-06-09 16:39:50|16334.45|16214.45|16330.86|16210.86|16334.57|16214.57|16330.86|16210.86|10
1623256800000|2021-06-09 16:40:00|16330.74|16210.74|16329.55|16209.55|16330.74|16210.74|16328.92|16208.92|10
1623256810000|2021-06-09 16:40:10|16329.17|16209.17|16338.96|16218.96|16338.96|16218.96|16329.17|16209.17|10
1623256820000|2021-06-09 16:40:20|16340.79|16220.79|16350.79|16230.79|16350.79|16230.79|16340.79|16220.79|10
1623256830000|2021-06-09 16:40:30|16351.15|16231.15|16355.47|16235.47|16355.47|16235.47|16351.13|16231.13|10
1623256840000|2021-06-09 16:40:40|16356.04|16236.04|16373.67|16253.67|16373.67|16253.67|16356.04|16236.04|10
1623256850000|2021-06-09 16:40:50|16375.8|16255.8|16400.39|16280.39|16400.39|16280.39|16375.8|16255.8|10
1623256860000|2021-06-09 16:41:00|16402.87|16282.87|16421.7|16301.7|16421.7|16301.7|16402.71|16282.71|10
1623256870000|2021-06-09 16:41:10|16427.79|16307.79|16433.8|16313.8|16434.07|16314.07|16427.26|16307.26|10
1623256880000|2021-06-09 16:41:20|16434.77|16314.77|16440.06|16320.06|16440.06|16320.06|16434.77|16314.77|10
1623256890000|2021-06-09 16:41:30|16440.45|16320.45|16441.48|16321.48|16442.25|16322.25|16440.45|16320.45|10
1623256900000|2021-06-09 16:41:40|16442.24|16322.24|16459.78|16339.78|16459.78|16339.78|16442.24|16322.24|10
1623256910000|2021-06-09 16:41:50|16460.32|16340.32|16467.11|16347.11|16469.65|16349.65|16460.32|16340.32|10
1623256920000|2021-06-09 16:42:00|16467.44|16347.44|16464.4|16344.4|16469.18|16349.18|16464.4|16344.4|10
1623256930000|2021-06-09 16:42:10|16461.77|16341.77|16458.83|16338.83|16462.53|16342.53|16458.83|16338.83|9
1623256940000|2021-06-09 16:42:20|16455.2|16335.2|16456.08|16336.08|16458.71|16338.71|16454.91|16334.91|10
1623256950000|2021-06-09 16:42:30|16456.43|16336.43|16468.99|16348.99|16468.99|16348.99|16456.43|16336.43|10
1623256960000|2021-06-09 16:42:40|16471.24|16351.24|16491.97|16371.97|16492.4|16372.4|16471.24|16351.24|10
1623256970000|2021-06-09 16:42:50|16494.16|16374.16|16494.58|16374.58|16501.46|16381.46|16494.16|16374.16|10
1623256980000|2021-06-09 16:43:00|16493.33|16373.33|16490.99|16370.99|16496.06|16376.06|16490.99|16370.99|10
1623256990000|2021-06-09 16:43:10|16491.14|16371.14|16488.61|16368.61|16492.06|16372.06|16487.9|16367.9|10
1623257000000|2021-06-09 16:43:20|16488.02|16368.02|16483.2|16363.2|16488.02|16368.02|16483.2|16363.2|10
1623257010000|2021-06-09 16:43:30|16482.3|16362.3|16480.11|16360.11|16482.3|16362.3|16479.13|16359.13|10
1623257020000|2021-06-09 16:43:40|16479.83|16359.83|16488.44|16368.44|16488.44|16368.44|16479.83|16359.83|10
1623257030000|2021-06-09 16:43:50|16488.26|16368.26|16489.89|16369.89|16490.3|16370.3|16488.19|16368.19|10
1623257040000|2021-06-09 16:44:00|16489.85|16369.85|16493.42|16373.42|16494.05|16374.05|16489.51|16369.51|10
1623257050000|2021-06-09 16:44:10|16492.8|16372.8|16491.16|16371.16|16493.63|16373.63|16491.16|16371.16|10
1623257060000|2021-06-09 16:44:20|16490.6|16370.6|16494.77|16374.77|16494.77|16374.77|16490.6|16370.6|10
1623257070000|2021-06-09 16:44:30|16495.24|16375.24|16494.7|16374.7|16495.3|16375.3|16494.52|16374.52|10
1623257080000|2021-06-09 16:44:40|16494.39|16374.39|16495.77|16375.77|16495.87|16375.87|16494.22|16374.22|10
1623257090000|2021-06-09 16:44:50|16495.57|16375.57|16506.03|16386.03|16508.86|16388.86|16493.95|16373.95|10
1623257100000|2021-06-09 16:45:00|16506.9|16386.9|16517.74|16397.74|16517.74|16397.74|16506.9|16386.9|10
1623257110000|2021-06-09 16:45:10|16517.64|16397.64|16525.91|16405.91|16525.91|16405.91|16517.64|16397.64|10
1623257120000|2021-06-09 16:45:20|16527.28|16407.28|16537.56|16417.56|16538.49|16418.49|16527.28|16407.28|10
1623257130000|2021-06-09 16:45:30|16538.64|16418.64|16547.53|16427.53|16548.47|16428.47|16538.64|16418.64|10
1623257140000|2021-06-09 16:45:40|16548.51|16428.51|16549.41|16429.41|16550.48|16430.48|16547.65|16427.65|10
1623257150000|2021-06-09 16:45:50|16549.31|16429.31|16546.61|16426.61|16549.31|16429.31|16546.52|16426.52|10
1623257160000|2021-06-09 16:46:00|16546.6|16426.6|16548.66|16428.66|16549.35|16429.35|16546.6|16426.6|10
1623257170000|2021-06-09 16:46:10|16547.47|16427.47|16540.53|16420.53|16547.47|16427.47|16540.52|16420.52|10
1623257180000|2021-06-09 16:46:20|16540.24|16420.24|16542.13|16422.13|16542.13|16422.13|16538.77|16418.77|10
1623257190000|2021-06-09 16:46:30|16541.05|16421.05|16534.72|16414.72|16541.46|16421.46|16534.6|16414.6|10
1623257200000|2021-06-09 16:46:40|16534.5|16414.5|16535.56|16415.56|16535.56|16415.56|16533.73|16413.73|10
1623257210000|2021-06-09 16:46:50|16538.58|16418.58|16536.77|16416.77|16539.72|16419.72|16535.83|16415.83|10
1623257220000|2021-06-09 16:47:00|16536.94|16416.94|16541.27|16421.27|16543.37|16423.37|16536.94|16416.94|10
1623257230000|2021-06-09 16:47:10|16541.19|16421.19|16538.12|16418.12|16541.19|16421.19|16537.69|16417.69|10
1623257240000|2021-06-09 16:47:20|16538.51|16418.51|16535.65|16415.65|16539.31|16419.31|16535.32|16415.32|10
1623257250000|2021-06-09 16:47:30|16533.15|16413.15|16515.88|16395.88|16533.15|16413.15|16515.74|16395.74|10
1623257260000|2021-06-09 16:47:40|16514.4|16394.4|16508.93|16388.93|16514.41|16394.41|16508.85|16388.85|10
1623257270000|2021-06-09 16:47:50|16509|16389|16499.79|16379.79|16509|16389|16499.79|16379.79|10
1623257280000|2021-06-09 16:48:00|16499.48|16379.48|16498.34|16378.34|16499.48|16379.48|16496.28|16376.28|10
1623257290000|2021-06-09 16:48:10|16499.73|16379.73|16508.04|16388.04|16508.04|16388.04|16499.73|16379.73|10
1623257300000|2021-06-09 16:48:20|16507.85|16387.85|16505.87|16385.87|16507.85|16387.85|16505.27|16385.27|10
1623257310000|2021-06-09 16:48:30|16505.85|16385.85|16507.17|16387.17|16508.04|16388.04|16505.85|16385.85|10
1623257320000|2021-06-09 16:48:40|16506.94|16386.94|16505.15|16385.15|16506.94|16386.94|16504.71|16384.71|10
1623257330000|2021-06-09 16:48:50|16504.62|16384.62|16501.48|16381.48|16505.27|16385.27|16501.39|16381.39|10
1623257340000|2021-06-09 16:49:00|16501.5|16381.5|16498.34|16378.34|16501.5|16381.5|16498.34|16378.34|10
1623257350000|2021-06-09 16:49:10|16498.43|16378.43|16494.17|16374.17|16498.43|16378.43|16493.87|16373.87|10
1623257360000|2021-06-09 16:49:20|16493.05|16373.05|16486.87|16366.87|16493.33|16373.33|16486.87|16366.87|10
1623257370000|2021-06-09 16:49:30|16485.97|16365.97|16480.43|16360.43|16486.13|16366.13|16480.19|16360.19|10
1623257380000|2021-06-09 16:49:40|16480.42|16360.42|16479.9|16359.9|16480.61|16360.61|16479.22|16359.22|10
1623257390000|2021-06-09 16:49:50|16479.27|16359.27|16478.19|16358.19|16479.27|16359.27|16477.16|16357.16|10
1623257400000|2021-06-09 16:50:00|16477.86|16357.86|16477.43|16357.43|16479.61|16359.61|16477.43|16357.43|9
1623257410000|2021-06-09 16:50:10|16477.12|16357.12|16474.41|16354.41|16477.5|16357.5|16474.41|16354.41|9
1623257420000|2021-06-09 16:50:20|16474.9|16354.9|16474.73|16354.73|16475.02|16355.02|16474.47|16354.47|10
1623257430000|2021-06-09 16:50:30|16474.68|16354.68|16469.66|16349.66|16474.98|16354.98|16469.66|16349.66|10
1623257440000|2021-06-09 16:50:40|16469.21|16349.21|16465.69|16345.69|16469.21|16349.21|16465.49|16345.49|10
1623257450000|2021-06-09 16:50:50|16465.36|16345.36|16456.25|16336.25|16465.36|16345.36|16455.86|16335.86|10
1623257460000|2021-06-09 16:51:00|16454.92|16334.92|16463.5|16343.5|16463.5|16343.5|16454.92|16334.92|10
1623257470000|2021-06-09 16:51:10|16464.27|16344.27|16467.59|16347.59|16467.9|16347.9|16464.27|16344.27|10
1623257480000|2021-06-09 16:51:20|16467.26|16347.26|16465.89|16345.89|16467.85|16347.85|16465.89|16345.89|10
1623257490000|2021-06-09 16:51:30|16465.79|16345.79|16461.55|16341.55|16465.79|16345.79|16461.55|16341.55|10
1623257500000|2021-06-09 16:51:40|16461.16|16341.16|16460.49|16340.49|16461.21|16341.21|16459.55|16339.55|10
1623257510000|2021-06-09 16:51:50|16460.09|16340.09|16455.54|16335.54|16460.09|16340.09|16455.54|16335.54|10
1623257520000|2021-06-09 16:52:00|16453.82|16333.82|16449.14|16329.14|16453.82|16333.82|16449.14|16329.14|10
1623257530000|2021-06-09 16:52:10|16449.3|16329.3|16448.92|16328.92|16449.3|16329.3|16448.12|16328.12|10
1623257540000|2021-06-09 16:52:20|16448.97|16328.97|16448.6|16328.6|16449.73|16329.73|16448.58|16328.58|10
1623257550000|2021-06-09 16:52:30|16448.8|16328.8|16447.26|16327.26|16449.44|16329.44|16446.81|16326.81|9
1623257560000|2021-06-09 16:52:40|16447.43|16327.43|16449.88|16329.88|16450.47|16330.47|16447.43|16327.43|10
1623257570000|2021-06-09 16:52:50|16449.91|16329.91|16449.45|16329.45|16449.91|16329.91|16448.13|16328.13|10
1623257580000|2021-06-09 16:53:00|16449.04|16329.04|16450.14|16330.14|16450.19|16330.19|16449.04|16329.04|10
1623257590000|2021-06-09 16:53:10|16450.76|16330.76|16452.99|16332.99|16452.99|16332.99|16450.28|16330.28|9
1623257600000|2021-06-09 16:53:20|16452.97|16332.97|16455.89|16335.89|16455.89|16335.89|16452.97|16332.97|10
1623257610000|2021-06-09 16:53:30|16456.14|16336.14|16460.93|16340.93|16460.93|16340.93|16456.06|16336.06|10
1623257620000|2021-06-09 16:53:40|16461.66|16341.66|16468.17|16348.17|16468.17|16348.17|16461.66|16341.66|10
1623257630000|2021-06-09 16:53:50|16468.55|16348.55|16471.82|16351.82|16471.82|16351.82|16467.85|16347.85|10
1623257640000|2021-06-09 16:54:00|16471.74|16351.74|16467.64|16347.64|16471.74|16351.74|16467.27|16347.27|10
1623257650000|2021-06-09 16:54:10|16467.8|16347.8|16467.58|16347.58|16468.16|16348.16|16466.7|16346.7|10
1623257660000|2021-06-09 16:54:20|16467.64|16347.64|16467.05|16347.05|16468.03|16348.03|16467.05|16347.05|9
1623257670000|2021-06-09 16:54:30|16466.87|16346.87|16466.25|16346.25|16466.87|16346.87|16466.1|16346.1|9
1623257680000|2021-06-09 16:54:40|16466.38|16346.38|16466.82|16346.82|16467.04|16347.04|16466.15|16346.15|10
1623257690000|2021-06-09 16:54:50|16466.7|16346.7|16463.94|16343.94|16467.75|16347.75|16463.94|16343.94|10
1623257700000|2021-06-09 16:55:00|16462.8|16342.8|16466.75|16346.75|16466.75|16346.75|16462.27|16342.27|10
1623257710000|2021-06-09 16:55:10|16467.79|16347.79|16471.51|16351.51|16472.84|16352.84|16467.79|16347.79|10
1623257720000|2021-06-09 16:55:20|16470.99|16350.99|16467.76|16347.76|16470.99|16350.99|16467.76|16347.76|10
1623257730000|2021-06-09 16:55:30|16467.91|16347.91|16470.76|16350.76|16470.81|16350.81|16467.71|16347.71|10
1623257740000|2021-06-09 16:55:40|16470.67|16350.67|16475.64|16355.64|16475.83|16355.83|16470.67|16350.67|10
1623257750000|2021-06-09 16:55:50|16475.83|16355.83|16476.06|16356.06|16476.56|16356.56|16475.64|16355.64|10
1623257760000|2021-06-09 16:56:00|16476.71|16356.71|16479.4|16359.4|16479.4|16359.4|16475.46|16355.46|10
1623257770000|2021-06-09 16:56:10|16479.16|16359.16|16482.12|16362.12|16482.12|16362.12|16479.16|16359.16|10
1623257780000|2021-06-09 16:56:20|16483.49|16363.49|16490.39|16370.39|16490.39|16370.39|16483.49|16363.49|10
1623257790000|2021-06-09 16:56:30|16492.19|16372.19|16506.12|16386.12|16506.44|16386.44|16492.19|16372.19|10
1623257800000|2021-06-09 16:56:40|16505.69|16385.69|16507.06|16387.06|16508.89|16388.89|16505.69|16385.69|10
1623257810000|2021-06-09 16:56:50|16506.82|16386.82|16515.7|16395.7|16516.06|16396.06|16506.45|16386.45|10
1623257820000|2021-06-09 16:57:00|16515.25|16395.25|16512.77|16392.77|16515.56|16395.56|16512.6|16392.6|10
1623257830000|2021-06-09 16:57:10|16512.82|16392.82|16510.81|16390.81|16512.85|16392.85|16510.81|16390.81|10
1623257840000|2021-06-09 16:57:20|16510.22|16390.22|16502.35|16382.35|16510.22|16390.22|16502.35|16382.35|10
1623257850000|2021-06-09 16:57:30|16501.97|16381.97|16499.14|16379.14|16501.97|16381.97|16498.73|16378.73|10
1623257860000|2021-06-09 16:57:40|16498.02|16378.02|16496.12|16376.12|16498.69|16378.69|16496.12|16376.12|10
1623257870000|2021-06-09 16:57:50|16495.5|16375.5|16491.24|16371.24|16495.5|16375.5|16491.24|16371.24|10
1623257880000|2021-06-09 16:58:00|16491.1|16371.1|16490.22|16370.22|16491.81|16371.81|16490.22|16370.22|10
1623257890000|2021-06-09 16:58:10|16489.72|16369.72|16486.78|16366.78|16489.72|16369.72|16484.87|16364.87|10
1623257900000|2021-06-09 16:58:20|16487.18|16367.18|16489.52|16369.52|16489.75|16369.75|16487.18|16367.18|10
1623257910000|2021-06-09 16:58:30|16489.13|16369.13|16492.53|16372.53|16492.53|16372.53|16489.13|16369.13|10
1623257920000|2021-06-09 16:58:40|16492.46|16372.46|16491.35|16371.35|16492.8|16372.8|16491.32|16371.32|10
1623257930000|2021-06-09 16:58:50|16490.48|16370.48|16489.39|16369.39|16490.69|16370.69|16489.32|16369.32|9
1623257940000|2021-06-09 16:59:00|16489.74|16369.74|16484.71|16364.71|16489.74|16369.74|16484.71|16364.71|10
1623257950000|2021-06-09 16:59:10|16484.95|16364.95|16483.34|16363.34|16484.95|16364.95|16482.87|16362.87|10
1623257960000|2021-06-09 16:59:20|16484.13|16364.13|16482.19|16362.19|16484.13|16364.13|16482.05|16362.05|10
1623257970000|2021-06-09 16:59:30|16482.75|16362.75|16468.7|16348.7|16482.75|16362.75|16468.7|16348.7|10
1623257980000|2021-06-09 16:59:40|16469.27|16349.27|16467.53|16347.53|16469.27|16349.27|16466.2|16346.2|10
1623257990000|2021-06-09 16:59:50|16467.49|16347.49|16466.49|16346.49|16467.49|16347.49|16466.23|16346.23|10
1623258000000|2021-06-09 17:00:00|16466.29|16346.29|16466.37|16346.37|16468.27|16348.27|16466.19|16346.19|10
1623258010000|2021-06-09 17:00:10|16466.21|16346.21|16457.13|16337.13|16466.21|16346.21|16457.13|16337.13|10
1623258020000|2021-06-09 17:00:20|16454.15|16334.15|16449.04|16329.04|16454.15|16334.15|16449.04|16329.04|10
1623258030000|2021-06-09 17:00:30|16448.85|16328.85|16446.99|16326.99|16448.85|16328.85|16446.37|16326.37|10
1623258040000|2021-06-09 17:00:40|16446.66|16326.66|16444.73|16324.73|16447.45|16327.45|16444.53|16324.53|10
1623258050000|2021-06-09 17:00:50|16444.54|16324.54|16439.84|16319.84|16444.54|16324.54|16439.84|16319.84|10
1623258060000|2021-06-09 17:01:00|16438.93|16318.93|16442.93|16322.93|16442.93|16322.93|16438.8|16318.8|9
1623258070000|2021-06-09 17:01:10|16442.72|16322.72|16444.04|16324.04|16444.28|16324.28|16441.95|16321.95|10
1623258080000|2021-06-09 17:01:20|16444.21|16324.21|16449.3|16329.3|16449.3|16329.3|16444.21|16324.21|10
1623258090000|2021-06-09 17:01:30|16451.04|16331.04|16464.05|16344.05|16464.05|16344.05|16451.04|16331.04|10
1623258100000|2021-06-09 17:01:40|16464.3|16344.3|16468.31|16348.31|16468.85|16348.85|16464.3|16344.3|10
1623258110000|2021-06-09 17:01:50|16468.33|16348.33|16467.55|16347.55|16468.93|16348.93|16467.07|16347.07|10
1623258120000|2021-06-09 17:02:00|16467.75|16347.75|16467.57|16347.57|16467.75|16347.75|16464.98|16344.98|10
1623258130000|2021-06-09 17:02:10|16466.54|16346.54|16459.99|16339.99|16466.54|16346.54|16459.99|16339.99|10
1623258140000|2021-06-09 17:02:20|16458.91|16338.91|16455.67|16335.67|16458.91|16338.91|16455.67|16335.67|10
1623258150000|2021-06-09 17:02:30|16455.32|16335.32|16452.81|16332.81|16455.32|16335.32|16452.43|16332.43|10
1623258160000|2021-06-09 17:02:40|16452.8|16332.8|16449.74|16329.74|16452.8|16332.8|16449.53|16329.53|10
1623258170000|2021-06-09 17:02:50|16450.07|16330.07|16452.72|16332.72|16452.84|16332.84|16450.04|16330.04|10
1623258180000|2021-06-09 17:03:00|16452.89|16332.89|16453.38|16333.38|16453.45|16333.45|16452.76|16332.76|10
1623258190000|2021-06-09 17:03:10|16453.23|16333.23|16453.43|16333.43|16453.43|16333.43|16452.17|16332.17|10
1623258200000|2021-06-09 17:03:20|16453.17|16333.17|16453.43|16333.43|16454.36|16334.36|16453.17|16333.17|10
1623258210000|2021-06-09 17:03:30|16452.92|16332.92|16454.24|16334.24|16454.3|16334.3|16452.02|16332.02|10
1623258220000|2021-06-09 17:03:40|16453.24|16333.24|16452.11|16332.11|16453.54|16333.54|16451.9|16331.9|10
1623258230000|2021-06-09 17:03:50|16451.7|16331.7|16451.62|16331.62|16452.25|16332.25|16451.21|16331.21|10
1623258240000|2021-06-09 17:04:00|16451.23|16331.23|16449.25|16329.25|16451.63|16331.63|16449.25|16329.25|10
1623258250000|2021-06-09 17:04:10|16448.83|16328.83|16448.04|16328.04|16448.83|16328.83|16445.18|16325.18|9
1623258260000|2021-06-09 17:04:20|16447.65|16327.65|16453.2|16333.2|16453.2|16333.2|16447.65|16327.65|10
1623258270000|2021-06-09 17:04:30|16453.27|16333.27|16450.72|16330.72|16453.48|16333.48|16450.23|16330.23|10
1623258280000|2021-06-09 17:04:40|16450.91|16330.91|16451.83|16331.83|16451.93|16331.93|16450.91|16330.91|10
1623258290000|2021-06-09 17:04:50|16451.63|16331.63|16451.46|16331.46|16452.34|16332.34|16451.29|16331.29|10
1623258300000|2021-06-09 17:05:00|16450.8|16330.8|16451.88|16331.88|16451.88|16331.88|16450.08|16330.08|10
1623258310000|2021-06-09 17:05:10|16451.51|16331.51|16450.67|16330.67|16451.99|16331.99|16450.56|16330.56|10
1623258320000|2021-06-09 17:05:20|16451.21|16331.21|16461.75|16341.75|16461.75|16341.75|16451.12|16331.12|10
1623258330000|2021-06-09 17:05:30|16462.37|16342.37|16476.08|16356.08|16476.08|16356.08|16462.37|16342.37|10
1623258340000|2021-06-09 17:05:40|16475.7|16355.7|16481.45|16361.45|16482.27|16362.27|16475.7|16355.7|10
1623258350000|2021-06-09 17:05:50|16481.52|16361.52|16482.21|16362.21|16483.01|16363.01|16481.09|16361.09|10
1623258360000|2021-06-09 17:06:00|16482.7|16362.7|16480.24|16360.24|16482.7|16362.7|16480.24|16360.24|9
1623258370000|2021-06-09 17:06:10|16479.86|16359.86|16482.09|16362.09|16482.09|16362.09|16477.2|16357.2|10
1623258380000|2021-06-09 17:06:20|16482.47|16362.47|16486.83|16366.83|16486.83|16366.83|16482.42|16362.42|10
1623258390000|2021-06-09 17:06:30|16486.81|16366.81|16489.4|16369.4|16489.52|16369.52|16486.81|16366.81|10
1623258400000|2021-06-09 17:06:40|16490.56|16370.56|16493.08|16373.08|16493.47|16373.47|16490.56|16370.56|10
1623258410000|2021-06-09 17:06:50|16493.4|16373.4|16490|16370|16493.4|16373.4|16490|16370|10
1623258420000|2021-06-09 17:07:00|16489.41|16369.41|16484.2|16364.2|16489.48|16369.48|16484.2|16364.2|10
1623258430000|2021-06-09 17:07:10|16484.47|16364.47|16480.73|16360.73|16484.72|16364.72|16480.73|16360.73|10
1623258440000|2021-06-09 17:07:20|16480.64|16360.64|16479.49|16359.49|16480.64|16360.64|16479.49|16359.49|10
1623258450000|2021-06-09 17:07:30|16479.6|16359.6|16480.99|16360.99|16480.99|16360.99|16479.6|16359.6|10
1623258460000|2021-06-09 17:07:40|16481.21|16361.21|16480.98|16360.98|16481.79|16361.79|16479.79|16359.79|10
1623258470000|2021-06-09 17:07:50|16481.82|16361.82|16484.27|16364.27|16484.27|16364.27|16481.76|16361.76|10
1623258480000|2021-06-09 17:08:00|16485.14|16365.14|16484.23|16364.23|16485.94|16365.94|16484.23|16364.23|10
1623258490000|2021-06-09 17:08:10|16484.52|16364.52|16486.05|16366.05|16486.21|16366.21|16484.3|16364.3|10
1623258500000|2021-06-09 17:08:20|16486.44|16366.44|16494.22|16374.22|16494.22|16374.22|16486.44|16366.44|10
1623258510000|2021-06-09 17:08:30|16495.52|16375.52|16501.14|16381.14|16502.46|16382.46|16495.52|16375.52|10
1623258520000|2021-06-09 17:08:40|16501.7|16381.7|16505.53|16385.53|16505.77|16385.77|16501.44|16381.44|10
1623258530000|2021-06-09 17:08:50|16506.04|16386.04|16508.52|16388.52|16509.14|16389.14|16506.04|16386.04|10
1623258540000|2021-06-09 17:09:00|16508.01|16388.01|16508.47|16388.47|16508.6|16388.6|16507.84|16387.84|10
1623258550000|2021-06-09 17:09:10|16508.61|16388.61|16504.46|16384.46|16508.73|16388.73|16504.46|16384.46|10
1623258560000|2021-06-09 17:09:20|16504.99|16384.99|16504.13|16384.13|16505.09|16385.09|16503.95|16383.95|10
1623258570000|2021-06-09 17:09:30|16504.24|16384.24|16503.57|16383.57|16505.36|16385.36|16503.57|16383.57|10
1623258580000|2021-06-09 17:09:40|16503.37|16383.37|16499.1|16379.1|16503.69|16383.69|16499.1|16379.1|10
1623258590000|2021-06-09 17:09:50|16498.74|16378.74|16497.59|16377.59|16499.32|16379.32|16497.59|16377.59|10
1623258600000|2021-06-09 17:10:00|16497.5|16377.5|16496.29|16376.29|16497.73|16377.73|16496.29|16376.29|10
1623258610000|2021-06-09 17:10:10|16496.78|16376.78|16498.75|16378.75|16498.75|16378.75|16495.45|16375.45|10
1623258620000|2021-06-09 17:10:20|16499.3|16379.3|16499.09|16379.09|16499.41|16379.41|16498.64|16378.64|10
1623258630000|2021-06-09 17:10:30|16499.26|16379.26|16501.02|16381.02|16501.26|16381.26|16499.26|16379.26|10
1623258640000|2021-06-09 17:10:40|16500.4|16380.4|16502.5|16382.5|16502.5|16382.5|16500.39|16380.39|10
1623258650000|2021-06-09 17:10:50|16502.68|16382.68|16502.32|16382.32|16502.94|16382.94|16502.27|16382.27|10
1623258660000|2021-06-09 17:11:00|16501.47|16381.47|16501|16381|16501.61|16381.61|16500.77|16380.77|10
1623258670000|2021-06-09 17:11:10|16500.78|16380.78|16498.18|16378.18|16500.78|16380.78|16497.52|16377.52|10
1623258680000|2021-06-09 17:11:20|16498.12|16378.12|16495.77|16375.77|16498.12|16378.12|16495.28|16375.28|10
1623258690000|2021-06-09 17:11:30|16495.54|16375.54|16495.96|16375.96|16495.96|16375.96|16495.01|16375.01|10
1623258700000|2021-06-09 17:11:40|16496.05|16376.05|16496.68|16376.68|16497.47|16377.47|16496.05|16376.05|10
1623258710000|2021-06-09 17:11:50|16496.39|16376.39|16496.72|16376.72|16497.16|16377.16|16495.54|16375.54|10
1623258720000|2021-06-09 17:12:00|16497.08|16377.08|16500.58|16380.58|16500.58|16380.58|16497.06|16377.06|10
1623258730000|2021-06-09 17:12:10|16500.73|16380.73|16506.15|16386.15|16506.15|16386.15|16500.73|16380.73|10
1623258740000|2021-06-09 17:12:20|16506.53|16386.53|16508.94|16388.94|16509.87|16389.87|16506.36|16386.36|10
1623258750000|2021-06-09 17:12:30|16510.04|16390.04|16516.23|16396.23|16516.23|16396.23|16510.04|16390.04|10
1623258760000|2021-06-09 17:12:40|16518.63|16398.63|16522.54|16402.54|16524.02|16404.02|16518.63|16398.63|10
1623258770000|2021-06-09 17:12:50|16523.26|16403.26|16520.74|16400.74|16523.26|16403.26|16520.74|16400.74|10
1623258780000|2021-06-09 17:13:00|16520.78|16400.78|16521.08|16401.08|16521.08|16401.08|16519.39|16399.39|10
1623258790000|2021-06-09 17:13:10|16521.48|16401.48|16523.77|16403.77|16523.77|16403.77|16521.48|16401.48|10
1623258800000|2021-06-09 17:13:20|16523.82|16403.82|16532.87|16412.87|16532.87|16412.87|16523.82|16403.82|10
1623258810000|2021-06-09 17:13:30|16534.36|16414.36|16539.49|16419.49|16539.91|16419.91|16534.36|16414.36|10
1623258820000|2021-06-09 17:13:40|16539.64|16419.64|16538.71|16418.71|16540.05|16420.05|16538.71|16418.71|9
1623258830000|2021-06-09 17:13:50|16539.44|16419.44|16534.07|16414.07|16539.5|16419.5|16533.83|16413.83|10
1623258840000|2021-06-09 17:14:00|16533.96|16413.96|16534.34|16414.34|16535.36|16415.36|16533.79|16413.79|10
1623258850000|2021-06-09 17:14:10|16534.24|16414.24|16530.64|16410.64|16534.24|16414.24|16530.64|16410.64|10
1623258860000|2021-06-09 17:14:20|16530.07|16410.07|16531.87|16411.87|16531.87|16411.87|16529.05|16409.05|10
1623258870000|2021-06-09 17:14:30|16531.38|16411.38|16537.83|16417.83|16537.83|16417.83|16531.38|16411.38|10
1623258880000|2021-06-09 17:14:40|16537.88|16417.88|16541.8|16421.8|16541.8|16421.8|16537.88|16417.88|10
1623258890000|2021-06-09 17:14:50|16545.77|16425.77|16546.15|16426.15|16546.29|16426.29|16544.91|16424.91|10
1623258900000|2021-06-09 17:15:00|16547.66|16427.66|16547.72|16427.72|16549|16429|16546.19|16426.19|10
1623258910000|2021-06-09 17:15:10|16546.89|16426.89|16541.82|16421.82|16546.89|16426.89|16541.82|16421.82|10
1623258920000|2021-06-09 17:15:20|16542.2|16422.2|16541.35|16421.35|16542.84|16422.84|16541.09|16421.09|9
1623258930000|2021-06-09 17:15:30|16541.72|16421.72|16540.4|16420.4|16541.72|16421.72|16539.67|16419.67|10
1623258940000|2021-06-09 17:15:40|16540.31|16420.31|16536.9|16416.9|16540.32|16420.32|16536.82|16416.82|10
1623258950000|2021-06-09 17:15:50|16537.18|16417.18|16533.03|16413.03|16537.18|16417.18|16533.03|16413.03|10
1623258960000|2021-06-09 17:16:00|16533.14|16413.14|16529.18|16409.18|16533.14|16413.14|16529.18|16409.18|10
1623258970000|2021-06-09 17:16:10|16530.17|16410.17|16527.79|16407.79|16530.6|16410.6|16527.22|16407.22|10
1623258980000|2021-06-09 17:16:20|16527.84|16407.84|16525.1|16405.1|16527.84|16407.84|16525.1|16405.1|10
1623258990000|2021-06-09 17:16:30|16524.82|16404.82|16521.66|16401.66|16524.82|16404.82|16521.66|16401.66|10
1623259000000|2021-06-09 17:16:40|16522.04|16402.04|16520|16400|16522.04|16402.04|16519.2|16399.2|10
1623259010000|2021-06-09 17:16:50|16520.21|16400.21|16517.1|16397.1|16520.21|16400.21|16517.1|16397.1|9
1623259020000|2021-06-09 17:17:00|16516.97|16396.97|16517.03|16397.03|16517.03|16397.03|16516.05|16396.05|10
1623259030000|2021-06-09 17:17:10|16516.59|16396.59|16514.7|16394.7|16516.59|16396.59|16514.7|16394.7|10
1623259040000|2021-06-09 17:17:20|16514.45|16394.45|16511.11|16391.11|16514.66|16394.66|16510.94|16390.94|10
1623259050000|2021-06-09 17:17:30|16510.87|16390.87|16512.22|16392.22|16513|16393|16510.47|16390.47|10
1623259060000|2021-06-09 17:17:40|16512.19|16392.19|16514.2|16394.2|16514.42|16394.42|16512.19|16392.19|10
1623259070000|2021-06-09 17:17:50|16513.34|16393.34|16513.18|16393.18|16513.47|16393.47|16512.45|16392.45|10
1623259080000|2021-06-09 17:18:00|16513.91|16393.91|16517.08|16397.08|16517.51|16397.51|16513.39|16393.39|10
1623259090000|2021-06-09 17:18:10|16518.06|16398.06|16518.69|16398.69|16518.69|16398.69|16517.89|16397.89|10
1623259100000|2021-06-09 17:18:20|16517.88|16397.88|16525.96|16405.96|16525.96|16405.96|16517.88|16397.88|10
1623259110000|2021-06-09 17:18:30|16526.4|16406.4|16536.06|16416.06|16536.06|16416.06|16525.94|16405.94|10
1623259120000|2021-06-09 17:18:40|16535.93|16415.93|16537.89|16417.89|16538.39|16418.39|16535.93|16415.93|10
1623259130000|2021-06-09 17:18:50|16540.23|16420.23|16541.4|16421.4|16541.4|16421.4|16540.14|16420.14|10
1623259140000|2021-06-09 17:19:00|16541.13|16421.13|16541.47|16421.47|16541.47|16421.47|16540.28|16420.28|10
1623259150000|2021-06-09 17:19:10|16541.85|16421.85|16543.56|16423.56|16543.67|16423.67|16541.85|16421.85|10
1623259160000|2021-06-09 17:19:20|16543.97|16423.97|16550.8|16430.8|16550.8|16430.8|16543.97|16423.97|10
1623259170000|2021-06-09 17:19:30|16552.83|16432.83|16574.19|16454.19|16574.19|16454.19|16552.83|16432.83|10
1623259180000|2021-06-09 17:19:40|16574.56|16454.56|16590.98|16470.98|16590.98|16470.98|16574.56|16454.56|10
1623259190000|2021-06-09 17:19:50|16593.19|16473.19|16620.62|16500.62|16620.62|16500.62|16593.19|16473.19|10
1623259200000|2021-06-09 17:20:00|16624.44|16504.44|16614.6|16494.6|16624.44|16504.44|16614.34|16494.34|10
1623259210000|2021-06-09 17:20:10|16612.96|16492.96|16601.64|16481.64|16612.96|16492.96|16597.98|16477.98|10
1623259220000|2021-06-09 17:20:20|16601.56|16481.56|16610.79|16490.79|16610.95|16490.95|16600.87|16480.87|10
1623259230000|2021-06-09 17:20:30|16611.56|16491.56|16625.7|16505.7|16626.1|16506.1|16611.56|16491.56|9
1623259240000|2021-06-09 17:20:40|16624.61|16504.61|16618.66|16498.66|16624.61|16504.61|16618.43|16498.43|10
1623259250000|2021-06-09 17:20:50|16617.99|16497.99|16624.4|16504.4|16624.4|16504.4|16617.99|16497.99|10
1623259260000|2021-06-09 17:21:00|16623.46|16503.46|16612.78|16492.78|16623.46|16503.46|16612.78|16492.78|10
1623259270000|2021-06-09 17:21:10|16613.41|16493.41|16603.07|16483.07|16613.41|16493.41|16603.07|16483.07|10
1623259280000|2021-06-09 17:21:20|16603.09|16483.09|16593.56|16473.56|16603.72|16483.72|16593.56|16473.56|10
1623259290000|2021-06-09 17:21:30|16593.37|16473.37|16588.25|16468.25|16593.53|16473.53|16588.25|16468.25|10
1623259300000|2021-06-09 17:21:40|16587.76|16467.76|16586.32|16466.32|16587.76|16467.76|16585.54|16465.54|10
1623259310000|2021-06-09 17:21:50|16585.47|16465.47|16585.76|16465.76|16585.95|16465.95|16584.68|16464.68|10
1623259320000|2021-06-09 17:22:00|16585.95|16465.95|16588.18|16468.18|16588.42|16468.42|16585.95|16465.95|10
1623259330000|2021-06-09 17:22:10|16589.58|16469.58|16588.98|16468.98|16589.58|16469.58|16588.58|16468.58|10
1623259340000|2021-06-09 17:22:20|16589.39|16469.39|16589.27|16469.27|16590.37|16470.37|16589.27|16469.27|10
1623259350000|2021-06-09 17:22:30|16589.38|16469.38|16586.71|16466.71|16589.91|16469.91|16586.71|16466.71|10
1623259360000|2021-06-09 17:22:40|16586.94|16466.94|16584.42|16464.42|16586.94|16466.94|16584.35|16464.35|10
1623259370000|2021-06-09 17:22:50|16584.6|16464.6|16585.88|16465.88|16585.88|16465.88|16584.23|16464.23|9
1623259380000|2021-06-09 17:23:00|16587.02|16467.02|16587.97|16467.97|16588.27|16468.27|16586.85|16466.85|10
1623259390000|2021-06-09 17:23:10|16587.78|16467.78|16584.15|16464.15|16587.78|16467.78|16583.69|16463.69|10
1623259400000|2021-06-09 17:23:20|16584.28|16464.28|16582.84|16462.84|16584.28|16464.28|16581.76|16461.76|10
1623259410000|2021-06-09 17:23:30|16583.46|16463.46|16591.23|16471.23|16591.23|16471.23|16583.46|16463.46|10
1623259420000|2021-06-09 17:23:40|16590.86|16470.86|16597.03|16477.03|16597.03|16477.03|16590.79|16470.79|10
1623259430000|2021-06-09 17:23:50|16597.81|16477.81|16603.44|16483.44|16603.44|16483.44|16597.81|16477.81|10
1623259440000|2021-06-09 17:24:00|16603.83|16483.83|16599.61|16479.61|16603.83|16483.83|16599.61|16479.61|10
1623259450000|2021-06-09 17:24:10|16600.47|16480.47|16602.93|16482.93|16602.93|16482.93|16599.7|16479.7|10
1623259460000|2021-06-09 17:24:20|16602.64|16482.64|16604.47|16484.47|16605.01|16485.01|16602.37|16482.37|10
1623259470000|2021-06-09 17:24:30|16604.23|16484.23|16601.93|16481.93|16604.23|16484.23|16601.93|16481.93|10
1623259480000|2021-06-09 17:24:40|16601.04|16481.04|16594.84|16474.84|16601.04|16481.04|16594.84|16474.84|10
1623259490000|2021-06-09 17:24:50|16592.94|16472.94|16589.24|16469.24|16592.94|16472.94|16589.24|16469.24|10
1623259500000|2021-06-09 17:25:00|16589.99|16469.99|16589.15|16469.15|16590.2|16470.2|16589.15|16469.15|10
1623259510000|2021-06-09 17:25:10|16588.76|16468.76|16585.69|16465.69|16588.76|16468.76|16585.69|16465.69|10
1623259520000|2021-06-09 17:25:20|16584.09|16464.09|16582.02|16462.02|16584.09|16464.09|16579.73|16459.73|10
1623259530000|2021-06-09 17:25:30|16581.33|16461.33|16580.42|16460.42|16581.51|16461.51|16580.12|16460.12|10
1623259540000|2021-06-09 17:25:40|16579.97|16459.97|16578.83|16458.83|16581.14|16461.14|16578.83|16458.83|10
1623259550000|2021-06-09 17:25:50|16578.39|16458.39|16576.73|16456.73|16578.39|16458.39|16576.73|16456.73|10
1623259560000|2021-06-09 17:26:00|16576.46|16456.46|16575.77|16455.77|16576.88|16456.88|16575.77|16455.77|10
1623259570000|2021-06-09 17:26:10|16574.94|16454.94|16570.95|16450.95|16576.27|16456.27|16570.95|16450.95|10
1623259580000|2021-06-09 17:26:20|16570.29|16450.29|16568.61|16448.61|16570.29|16450.29|16566.25|16446.25|10
1623259590000|2021-06-09 17:26:30|16569.98|16449.98|16564.39|16444.39|16569.98|16449.98|16564.39|16444.39|10
1623259600000|2021-06-09 17:26:40|16564.69|16444.69|16562.7|16442.7|16564.69|16444.69|16562.31|16442.31|10
1623259610000|2021-06-09 17:26:50|16562.22|16442.22|16556.24|16436.24|16562.38|16442.38|16556.24|16436.24|10
1623259620000|2021-06-09 17:27:00|16556.6|16436.6|16552.76|16432.76|16556.6|16436.6|16552.61|16432.61|10
1623259630000|2021-06-09 17:27:10|16552.36|16432.36|16547.6|16427.6|16552.36|16432.36|16547.6|16427.6|9
1623259640000|2021-06-09 17:27:20|16547.65|16427.65|16548.99|16428.99|16548.99|16428.99|16544.59|16424.59|10
1623259650000|2021-06-09 17:27:30|16549.69|16429.69|16552.22|16432.22|16552.93|16432.93|16549.69|16429.69|10
1623259660000|2021-06-09 17:27:40|16552.56|16432.56|16550.53|16430.53|16554.95|16434.95|16550.41|16430.41|10
1623259670000|2021-06-09 17:27:50|16548.19|16428.19|16534.66|16414.66|16548.94|16428.94|16534.66|16414.66|10
1623259680000|2021-06-09 17:28:00|16533.03|16413.03|16528.19|16408.19|16533.03|16413.03|16526.59|16406.59|10
1623259690000|2021-06-09 17:28:10|16528.14|16408.14|16528.23|16408.23|16528.91|16408.91|16527.74|16407.74|10
1623259700000|2021-06-09 17:28:20|16528.21|16408.21|16527.94|16407.94|16528.46|16408.46|16527.59|16407.59|10
1623259710000|2021-06-09 17:28:30|16527.9|16407.9|16529.07|16409.07|16529.57|16409.57|16527.06|16407.06|10
1623259720000|2021-06-09 17:28:40|16530.01|16410.01|16527.71|16407.71|16530.23|16410.23|16527.71|16407.71|10
1623259730000|2021-06-09 17:28:50|16527.94|16407.94|16526.29|16406.29|16528|16408|16526.29|16406.29|10
1623259740000|2021-06-09 17:29:00|16526.54|16406.54|16518.82|16398.82|16526.77|16406.77|16518.82|16398.82|10
1623259750000|2021-06-09 17:29:10|16518.55|16398.55|16510.73|16390.73|16518.55|16398.55|16510.67|16390.67|10
1623259760000|2021-06-09 17:29:20|16509.88|16389.88|16498.67|16378.67|16511.06|16391.06|16498.67|16378.67|10
1623259770000|2021-06-09 17:29:30|16497.15|16377.15|16485.46|16365.46|16497.15|16377.15|16485.46|16365.46|9
1623259780000|2021-06-09 17:29:40|16484.3|16364.3|16476.66|16356.66|16484.3|16364.3|16476.58|16356.58|10
1623259790000|2021-06-09 17:29:50|16475.57|16355.57|16469.19|16349.19|16475.57|16355.57|16469.19|16349.19|10
1623259800000|2021-06-09 17:30:00|16470.61|16350.61|16465.18|16345.18|16471.18|16351.18|16465.18|16345.18|10
1623259810000|2021-06-09 17:30:10|16463.62|16343.62|16452.48|16332.48|16463.67|16343.67|16452.48|16332.48|10
1623259820000|2021-06-09 17:30:20|16451.1|16331.1|16442.41|16322.41|16451.68|16331.68|16442.41|16322.41|10
1623259830000|2021-06-09 17:30:30|16441.96|16321.96|16440.16|16320.16|16442.08|16322.08|16440.16|16320.16|10
1623259840000|2021-06-09 17:30:40|16440.18|16320.18|16437.21|16317.21|16440.18|16320.18|16435.96|16315.96|10
1623259850000|2021-06-09 17:30:50|16437.68|16317.68|16434.37|16314.37|16437.92|16317.92|16434.37|16314.37|10
1623259860000|2021-06-09 17:31:00|16434.21|16314.21|16420.86|16300.86|16434.21|16314.21|16420.38|16300.38|10
1623259870000|2021-06-09 17:31:10|16422.23|16302.23|16419.18|16299.18|16423.02|16303.02|16419.18|16299.18|10
1623259880000|2021-06-09 17:31:20|16419.92|16299.92|16426.41|16306.41|16426.41|16306.41|16419.92|16299.92|10
1623259890000|2021-06-09 17:31:30|16427.81|16307.81|16432.47|16312.47|16432.52|16312.52|16426.73|16306.73|10
1623259900000|2021-06-09 17:31:40|16432.22|16312.22|16433.29|16313.29|16433.29|16313.29|16430.81|16310.81|10
1623259910000|2021-06-09 17:31:50|16433.18|16313.18|16430.84|16310.84|16433.18|16313.18|16429.94|16309.94|10
1623259920000|2021-06-09 17:32:00|16431.23|16311.23|16428.62|16308.62|16431.23|16311.23|16428.62|16308.62|10
1623259930000|2021-06-09 17:32:10|16429.7|16309.7|16422.76|16302.76|16429.71|16309.71|16422.76|16302.76|10
1623259940000|2021-06-09 17:32:20|16422.68|16302.68|16408.54|16288.54|16423.26|16303.26|16408.54|16288.54|10
1623259950000|2021-06-09 17:32:30|16407.98|16287.98|16400.38|16280.38|16407.98|16287.98|16400.38|16280.38|10
1623259960000|2021-06-09 17:32:40|16398.72|16278.72|16398.23|16278.23|16399.09|16279.09|16397.16|16277.16|10
1623259970000|2021-06-09 17:32:50|16397.57|16277.57|16399.14|16279.14|16399.2|16279.2|16397.57|16277.57|9
1623259980000|2021-06-09 17:33:00|16399.07|16279.07|16397.45|16277.45|16399.62|16279.62|16397.39|16277.39|10
1623259990000|2021-06-09 17:33:10|16397.51|16277.51|16394.63|16274.63|16398.22|16278.22|16393.87|16273.87|10
1623260000000|2021-06-09 17:33:20|16394.75|16274.75|16397.99|16277.99|16397.99|16277.99|16394.75|16274.75|10
1623260010000|2021-06-09 17:33:30|16398.55|16278.55|16402.55|16282.55|16403.52|16283.52|16398.21|16278.21|10
1623260020000|2021-06-09 17:33:40|16402.37|16282.37|16392.51|16272.51|16402.37|16282.37|16392.51|16272.51|10
1623260030000|2021-06-09 17:33:50|16391.47|16271.47|16385.66|16265.66|16391.8|16271.8|16385.66|16265.66|10
1623260040000|2021-06-09 17:34:00|16386.39|16266.39|16388.41|16268.41|16390.24|16270.24|16386.13|16266.13|10
1623260050000|2021-06-09 17:34:10|16388.73|16268.73|16416.72|16296.72|16416.72|16296.72|16388.52|16268.52|10
1623260060000|2021-06-09 17:34:20|16421.24|16301.24|16434.95|16314.95|16434.95|16314.95|16421.13|16301.13|10
1623260070000|2021-06-09 17:34:30|16437.56|16317.56|16442.15|16322.15|16442.86|16322.86|16437.56|16317.56|10
1623260080000|2021-06-09 17:34:40|16442.72|16322.72|16445.34|16325.34|16445.34|16325.34|16442.72|16322.72|10
1623260090000|2021-06-09 17:34:50|16446.08|16326.08|16447.26|16327.26|16447.68|16327.68|16445.93|16325.93|10
1623260100000|2021-06-09 17:35:00|16447.29|16327.29|16445.71|16325.71|16447.84|16327.84|16445.71|16325.71|10
1623260110000|2021-06-09 17:35:10|16444.49|16324.49|16436.57|16316.57|16444.49|16324.49|16436.36|16316.36|10
1623260120000|2021-06-09 17:35:20|16436.35|16316.35|16435.63|16315.63|16436.35|16316.35|16434.99|16314.99|10
1623260130000|2021-06-09 17:35:30|16435.79|16315.79|16443.85|16323.85|16443.85|16323.85|16435.73|16315.73|10
1623260140000|2021-06-09 17:35:40|16445.07|16325.07|16450.58|16330.58|16451.36|16331.36|16445.07|16325.07|10
1623260150000|2021-06-09 17:35:50|16451.21|16331.21|16449.01|16329.01|16451.21|16331.21|16449.01|16329.01|10
1623260160000|2021-06-09 17:36:00|16448.71|16328.71|16450.14|16330.14|16451.12|16331.12|16448.71|16328.71|10
1623260170000|2021-06-09 17:36:10|16450.45|16330.45|16453.05|16333.05|16453.05|16333.05|16450.45|16330.45|10
1623260180000|2021-06-09 17:36:20|16453.5|16333.5|16461.42|16341.42|16461.42|16341.42|16453.18|16333.18|10
1623260190000|2021-06-09 17:36:30|16462.04|16342.04|16466.97|16346.97|16466.97|16346.97|16462.04|16342.04|10
1623260200000|2021-06-09 17:36:40|16467.64|16347.64|16471.38|16351.38|16471.38|16351.38|16467.04|16347.04|9
1623260210000|2021-06-09 17:36:50|16471.47|16351.47|16470.1|16350.1|16473.03|16353.03|16470.1|16350.1|10
1623260220000|2021-06-09 17:37:00|16470.81|16350.81|16470.74|16350.74|16471.72|16351.72|16470.32|16350.32|10
1623260230000|2021-06-09 17:37:10|16470.6|16350.6|16470.35|16350.35|16471.73|16351.73|16469.99|16349.99|10
1623260240000|2021-06-09 17:37:20|16470.76|16350.76|16473.28|16353.28|16473.74|16353.74|16470.5|16350.5|10
1623260250000|2021-06-09 17:37:30|16473|16353|16467.72|16347.72|16473|16353|16467.57|16347.57|10
1623260260000|2021-06-09 17:37:40|16467.48|16347.48|16464.9|16344.9|16467.48|16347.48|16464.9|16344.9|10
1623260270000|2021-06-09 17:37:50|16464.84|16344.84|16472.44|16352.44|16472.44|16352.44|16464.84|16344.84|10
1623260280000|2021-06-09 17:38:00|16472.03|16352.03|16468.78|16348.78|16473.04|16353.04|16468.78|16348.78|10
1623260290000|2021-06-09 17:38:10|16467.79|16347.79|16465.82|16345.82|16467.79|16347.79|16465.35|16345.35|10
1623260300000|2021-06-09 17:38:20|16466.21|16346.21|16468.16|16348.16|16468.84|16348.84|16466.21|16346.21|10
1623260310000|2021-06-09 17:38:30|16467.81|16347.81|16467.1|16347.1|16467.81|16347.81|16466.99|16346.99|10
1623260320000|2021-06-09 17:38:40|16466.49|16346.49|16464.01|16344.01|16466.49|16346.49|16464.01|16344.01|9
1623260330000|2021-06-09 17:38:50|16463.68|16343.68|16464.4|16344.4|16464.87|16344.87|16463.66|16343.66|9
1623260340000|2021-06-09 17:39:00|16464.05|16344.05|16457.53|16337.53|16464.05|16344.05|16457.53|16337.53|10
1623260350000|2021-06-09 17:39:10|16455.85|16335.85|16452.14|16332.14|16455.85|16335.85|16452.14|16332.14|10
1623260360000|2021-06-09 17:39:20|16451.55|16331.55|16449.59|16329.59|16451.55|16331.55|16449.59|16329.59|9
1623260370000|2021-06-09 17:39:30|16449.51|16329.51|16448.83|16328.83|16449.93|16329.93|16448.73|16328.73|10
1623260380000|2021-06-09 17:39:40|16449.68|16329.68|16451.93|16331.93|16451.93|16331.93|16449.68|16329.68|10
1623260390000|2021-06-09 17:39:50|16452.36|16332.36|16449.76|16329.76|16452.75|16332.75|16449.76|16329.76|10
1623260400000|2021-06-09 17:40:00|16449.21|16329.21|16447.09|16327.09|16449.63|16329.63|16445.83|16325.83|10
1623260410000|2021-06-09 17:40:10|16446.59|16326.59|16448.64|16328.64|16448.64|16328.64|16444.77|16324.77|9
1623260420000|2021-06-09 17:40:20|16449.52|16329.52|16454.66|16334.66|16454.66|16334.66|16449.48|16329.48|10
1623260430000|2021-06-09 17:40:30|16454.88|16334.88|16451.65|16331.65|16455.45|16335.45|16451.47|16331.47|10
1623260440000|2021-06-09 17:40:40|16451.19|16331.19|16451.15|16331.15|16452.05|16332.05|16450.34|16330.34|10
1623260450000|2021-06-09 17:40:50|16451.3|16331.3|16450.83|16330.83|16451.34|16331.34|16450.34|16330.34|10
1623260460000|2021-06-09 17:41:00|16450.96|16330.96|16449.71|16329.71|16451.63|16331.63|16449.61|16329.61|10
1623260470000|2021-06-09 17:41:10|16449.27|16329.27|16445.74|16325.74|16449.57|16329.57|16445.74|16325.74|10
1623260480000|2021-06-09 17:41:20|16445.72|16325.72|16445.41|16325.41|16445.72|16325.72|16444.57|16324.57|10
1623260490000|2021-06-09 17:41:30|16445.78|16325.78|16446.73|16326.73|16446.73|16326.73|16444.84|16324.84|10
1623260500000|2021-06-09 17:41:40|16446.88|16326.88|16452.37|16332.37|16452.37|16332.37|16446.88|16326.88|10
1623260510000|2021-06-09 17:41:50|16453.03|16333.03|16451.1|16331.1|16453.49|16333.49|16451.1|16331.1|10
1623260520000|2021-06-09 17:42:00|16450.35|16330.35|16450.9|16330.9|16451.65|16331.65|16449.88|16329.88|10
1623260530000|2021-06-09 17:42:10|16450.67|16330.67|16447.5|16327.5|16450.67|16330.67|16447.5|16327.5|10
1623260540000|2021-06-09 17:42:20|16447.33|16327.33|16448|16328|16448.43|16328.43|16447.01|16327.01|9
1623260550000|2021-06-09 17:42:30|16448.92|16328.92|16447.93|16327.93|16449.73|16329.73|16447.93|16327.93|9
1623260560000|2021-06-09 17:42:40|16447.53|16327.53|16446.16|16326.16|16447.87|16327.87|16446.16|16326.16|10
1623260570000|2021-06-09 17:42:50|16446.14|16326.14|16442.48|16322.48|16446.25|16326.25|16442.48|16322.48|10
1623260580000|2021-06-09 17:43:00|16442.11|16322.11|16439.55|16319.55|16442.11|16322.11|16439.55|16319.55|10
1623260590000|2021-06-09 17:43:10|16439.62|16319.62|16441.21|16321.21|16441.21|16321.21|16438.37|16318.37|10
1623260600000|2021-06-09 17:43:20|16441.45|16321.45|16443.97|16323.97|16443.97|16323.97|16441.45|16321.45|10
1623260610000|2021-06-09 17:43:30|16445.42|16325.42|16446.84|16326.84|16446.84|16326.84|16445.42|16325.42|10
1623260620000|2021-06-09 17:43:40|16447.9|16327.9|16446.43|16326.43|16447.9|16327.9|16446.43|16326.43|8
1623260630000|2021-06-09 17:43:50|16446.17|16326.17|16444.79|16324.79|16446.39|16326.39|16444.49|16324.49|10
1623260640000|2021-06-09 17:44:00|16443.59|16323.59|16451.1|16331.1|16451.1|16331.1|16443.59|16323.59|10
1623260650000|2021-06-09 17:44:10|16451.01|16331.01|16453.77|16333.77|16453.8|16333.8|16451.01|16331.01|10
1623260660000|2021-06-09 17:44:20|16453.05|16333.05|16453.14|16333.14|16453.88|16333.88|16451.66|16331.66|10
1623260670000|2021-06-09 17:44:30|16453.58|16333.58|16452.18|16332.18|16454.54|16334.54|16451.51|16331.51|10
1623260680000|2021-06-09 17:44:40|16452.37|16332.37|16451.88|16331.88|16452.37|16332.37|16451.25|16331.25|9
1623260690000|2021-06-09 17:44:50|16451.7|16331.7|16448.67|16328.67|16451.7|16331.7|16448.6|16328.6|10
1623260700000|2021-06-09 17:45:00|16448.37|16328.37|16446.91|16326.91|16448.58|16328.58|16446.91|16326.91|9
1623260710000|2021-06-09 17:45:10|16446.32|16326.32|16443.08|16323.08|16446.32|16326.32|16443.08|16323.08|9
1623260720000|2021-06-09 17:45:20|16442.92|16322.92|16442.61|16322.61|16443.04|16323.04|16441.68|16321.68|10
1623260730000|2021-06-09 17:45:30|16442.89|16322.89|16448.11|16328.11|16448.11|16328.11|16442.89|16322.89|10
1623260740000|2021-06-09 17:45:40|16448.46|16328.46|16458.96|16338.96|16458.96|16338.96|16448.46|16328.46|10
1623260750000|2021-06-09 17:45:50|16458.8|16338.8|16458.83|16338.83|16459.88|16339.88|16458.76|16338.76|10
1623260760000|2021-06-09 17:46:00|16458.68|16338.68|16462.17|16342.17|16462.17|16342.17|16458.68|16338.68|10
1623260770000|2021-06-09 17:46:10|16462.91|16342.91|16468.47|16348.47|16468.47|16348.47|16462.91|16342.91|9
1623260780000|2021-06-09 17:46:20|16469.45|16349.45|16470.19|16350.19|16470.19|16350.19|16468.32|16348.32|10
1623260790000|2021-06-09 17:46:30|16470.09|16350.09|16469.48|16349.48|16470.09|16350.09|16468.52|16348.52|10
1623260800000|2021-06-09 17:46:40|16468.59|16348.59|16468.88|16348.88|16470.71|16350.71|16468.37|16348.37|10
1623260810000|2021-06-09 17:46:50|16468.83|16348.83|16468.94|16348.94|16469.39|16349.39|16468.58|16348.58|10
1623260820000|2021-06-09 17:47:00|16468.4|16348.4|16467.08|16347.08|16468.55|16348.55|16467.08|16347.08|10
1623260830000|2021-06-09 17:47:10|16466|16346|16454.25|16334.25|16466|16346|16454.25|16334.25|10
1623260840000|2021-06-09 17:47:20|16450.45|16330.45|16443.46|16323.46|16450.45|16330.45|16443.46|16323.46|10
1623260850000|2021-06-09 17:47:30|16443.36|16323.36|16437.78|16317.78|16443.71|16323.71|16437.6|16317.6|10
1623260860000|2021-06-09 17:47:40|16437.06|16317.06|16425.64|16305.64|16437.47|16317.47|16425.64|16305.64|10
1623260870000|2021-06-09 17:47:50|16424.4|16304.4|16417.2|16297.2|16424.4|16304.4|16416.14|16296.14|10
1623260880000|2021-06-09 17:48:00|16412.19|16292.19|16402.57|16282.57|16413.01|16293.01|16402.57|16282.57|10
1623260890000|2021-06-09 17:48:10|16404.27|16284.27|16394.98|16274.98|16404.27|16284.27|16394.98|16274.98|10
1623260900000|2021-06-09 17:48:20|16389.29|16269.29|16378.99|16258.99|16389.29|16269.29|16378.37|16258.37|10
1623260910000|2021-06-09 17:48:30|16377.73|16257.73|16386.17|16266.17|16386.56|16266.56|16374.13|16254.13|10
1623260920000|2021-06-09 17:48:40|16386.4|16266.4|16388.52|16268.52|16389.11|16269.11|16386.4|16266.4|10
1623260930000|2021-06-09 17:48:50|16390.28|16270.28|16401.94|16281.94|16402.36|16282.36|16390.25|16270.25|10
1623260940000|2021-06-09 17:49:00|16401.24|16281.24|16408.51|16288.51|16408.73|16288.73|16401.24|16281.24|10
1623260950000|2021-06-09 17:49:10|16408.33|16288.33|16413.75|16293.75|16413.75|16293.75|16407.86|16287.86|10
1623260960000|2021-06-09 17:49:20|16413.88|16293.88|16415.98|16295.98|16416.52|16296.52|16413.88|16293.88|10
1623260970000|2021-06-09 17:49:30|16415.02|16295.02|16420.48|16300.48|16421.08|16301.08|16415.02|16295.02|10
1623260980000|2021-06-09 17:49:40|16419.99|16299.99|16419.62|16299.62|16420.88|16300.88|16419.05|16299.05|10
1623260990000|2021-06-09 17:49:50|16417.92|16297.92|16418.48|16298.48|16420.61|16300.61|16417.92|16297.92|9
1623261000000|2021-06-09 17:50:00|16420.23|16300.23|16418.38|16298.38|16420.42|16300.42|16417.44|16297.44|10
1623261010000|2021-06-09 17:50:10|16420.13|16300.13|16420.64|16300.64|16421.66|16301.66|16420.13|16300.13|10
1623261020000|2021-06-09 17:50:20|16421.08|16301.08|16420.17|16300.17|16421.08|16301.08|16419.13|16299.13|10
1623261030000|2021-06-09 17:50:30|16420.95|16300.95|16420.57|16300.57|16421.32|16301.32|16419.74|16299.74|10
1623261040000|2021-06-09 17:50:40|16419.62|16299.62|16419.33|16299.33|16420.18|16300.18|16418.5|16298.5|10
1623261050000|2021-06-09 17:50:50|16418.77|16298.77|16418.3|16298.3|16419.6|16299.6|16418.3|16298.3|10
1623261060000|2021-06-09 17:51:00|16418.43|16298.43|16419.95|16299.95|16419.95|16299.95|16418.43|16298.43|9
1623261070000|2021-06-09 17:51:10|16419.79|16299.79|16421.27|16301.27|16421.35|16301.35|16419.58|16299.58|10
1623261080000|2021-06-09 17:51:20|16421.32|16301.32|16419.44|16299.44|16421.49|16301.49|16419.44|16299.44|10
1623261090000|2021-06-09 17:51:30|16419.33|16299.33|16409.9|16289.9|16419.33|16299.33|16409.9|16289.9|10
1623261100000|2021-06-09 17:51:40|16409.86|16289.86|16407.6|16287.6|16409.86|16289.86|16407.6|16287.6|10
1623261110000|2021-06-09 17:51:50|16404.89|16284.89|16406.5|16286.5|16406.5|16286.5|16404.89|16284.89|8
1623261120000|2021-06-09 17:52:00|16406.14|16286.14|16407.97|16287.97|16407.97|16287.97|16406.14|16286.14|10
1623261130000|2021-06-09 17:52:10|16409.5|16289.5|16414.12|16294.12|16414.12|16294.12|16409.5|16289.5|10
1623261140000|2021-06-09 17:52:20|16412.26|16292.26|16414.71|16294.71|16414.71|16294.71|16412.26|16292.26|9
1623261150000|2021-06-09 17:52:30|16415.4|16295.4|16417.77|16297.77|16418.15|16298.15|16414.03|16294.03|10
1623261160000|2021-06-09 17:52:40|16417.56|16297.56|16416.6|16296.6|16417.66|16297.66|16416.6|16296.6|9
1623261170000|2021-06-09 17:52:50|16416.36|16296.36|16418.61|16298.61|16418.68|16298.68|16416.36|16296.36|10
1623261180000|2021-06-09 17:53:00|16416.97|16296.97|16416.17|16296.17|16418.3|16298.3|16416.17|16296.17|10
1623261190000|2021-06-09 17:53:10|16415.92|16295.92|16415.04|16295.04|16415.92|16295.92|16414.04|16294.04|9
1623261200000|2021-06-09 17:53:20|16414.96|16294.96|16413.05|16293.05|16415.16|16295.16|16412.12|16292.12|9
1623261210000|2021-06-09 17:53:30|16413.48|16293.48|16418.28|16298.28|16418.28|16298.28|16413.42|16293.42|10
1623261220000|2021-06-09 17:53:40|16419.53|16299.53|16421.8|16301.8|16422.22|16302.22|16419.53|16299.53|10
1623261230000|2021-06-09 17:53:50|16421.33|16301.33|16425.58|16305.58|16425.58|16305.58|16419.41|16299.41|10
1623261240000|2021-06-09 17:54:00|16424.92|16304.92|16425.93|16305.93|16427.6|16307.6|16424.75|16304.75|10
1623261250000|2021-06-09 17:54:10|16427.04|16307.04|16429.28|16309.28|16429.28|16309.28|16425.9|16305.9|10
1623261260000|2021-06-09 17:54:20|16429.76|16309.76|16432.65|16312.65|16432.65|16312.65|16429.76|16309.76|9
1623261270000|2021-06-09 17:54:30|16432.25|16312.25|16434.35|16314.35|16436.98|16316.98|16432.25|16312.25|10
1623261280000|2021-06-09 17:54:40|16436.23|16316.23|16435.74|16315.74|16436.46|16316.46|16435.4|16315.4|10
1623261290000|2021-06-09 17:54:50|16435.73|16315.73|16436.39|16316.39|16436.39|16316.39|16435.18|16315.18|10
1623261300000|2021-06-09 17:55:00|16436.46|16316.46|16432.88|16312.88|16436.48|16316.48|16432.88|16312.88|9
1623261310000|2021-06-09 17:55:10|16432.47|16312.47|16432.43|16312.43|16433.9|16313.9|16431.62|16311.62|10
1623261320000|2021-06-09 17:55:20|16430.11|16310.11|16418.23|16298.23|16430.11|16310.11|16418.23|16298.23|10
1623261330000|2021-06-09 17:55:30|16417.44|16297.44|16421.69|16301.69|16421.69|16301.69|16417.44|16297.44|10
1623261340000|2021-06-09 17:55:40|16422.37|16302.37|16424.39|16304.39|16424.39|16304.39|16422.37|16302.37|10
1623261350000|2021-06-09 17:55:50|16423.57|16303.57|16423.68|16303.68|16423.71|16303.71|16422.91|16302.91|10
1623261360000|2021-06-09 17:56:00|16423.8|16303.8|16425.03|16305.03|16425.05|16305.05|16423.47|16303.47|9
1623261370000|2021-06-09 17:56:10|16425.46|16305.46|16425.97|16305.97|16426.26|16306.26|16425.46|16305.46|10
1623261380000|2021-06-09 17:56:20|16426.24|16306.24|16430.31|16310.31|16430.31|16310.31|16425.96|16305.96|10
1623261390000|2021-06-09 17:56:30|16430.69|16310.69|16432.46|16312.46|16432.46|16312.46|16430.69|16310.69|10
1623261400000|2021-06-09 17:56:40|16432.68|16312.68|16430.02|16310.02|16433.28|16313.28|16429.62|16309.62|10
1623261410000|2021-06-09 17:56:50|16429.95|16309.95|16423.18|16303.18|16429.95|16309.95|16423.18|16303.18|10
1623261420000|2021-06-09 17:57:00|16422.84|16302.84|16425.36|16305.36|16425.93|16305.93|16422.84|16302.84|10
1623261430000|2021-06-09 17:57:10|16426.03|16306.03|16434.33|16314.33|16435.04|16315.04|16425.33|16305.33|9
1623261440000|2021-06-09 17:57:20|16435.85|16315.85|16436|16316|16436|16316|16434.28|16314.28|9
1623261450000|2021-06-09 17:57:30|16436.61|16316.61|16445.66|16325.66|16445.66|16325.66|16436.61|16316.61|9
1623261460000|2021-06-09 17:57:40|16445.92|16325.92|16448.08|16328.08|16448.83|16328.83|16445.92|16325.92|10
1623261470000|2021-06-09 17:57:50|16447.51|16327.51|16452.07|16332.07|16453.14|16333.14|16447.51|16327.51|10
1623261480000|2021-06-09 17:58:00|16453.25|16333.25|16453.37|16333.37|16454.63|16334.63|16452.94|16332.94|10
1623261490000|2021-06-09 17:58:10|16453.59|16333.59|16456.2|16336.2|16456.2|16336.2|16453.4|16333.4|10
1623261500000|2021-06-09 17:58:20|16456.48|16336.48|16460.02|16340.02|16460.02|16340.02|16456.48|16336.48|10
1623261510000|2021-06-09 17:58:30|16460.84|16340.84|16462.34|16342.34|16462.34|16342.34|16460.8|16340.8|9
1623261520000|2021-06-09 17:58:40|16463.96|16343.96|16459.11|16339.11|16465.29|16345.29|16459.08|16339.08|10
1623261530000|2021-06-09 17:58:50|16457.68|16337.68|16453.79|16333.79|16457.68|16337.68|16452.54|16332.54|10
1623261540000|2021-06-09 17:59:00|16453.11|16333.11|16454.92|16334.92|16454.92|16334.92|16452.29|16332.29|10
1623261550000|2021-06-09 17:59:10|16454.9|16334.9|16458.02|16338.02|16458.62|16338.62|16454.9|16334.9|9
1623261560000|2021-06-09 17:59:20|16458.54|16338.54|16461.84|16341.84|16462.15|16342.15|16458.54|16338.54|10
1623261570000|2021-06-09 17:59:30|16462.04|16342.04|16460.29|16340.29|16462.16|16342.16|16460.29|16340.29|10
1623261580000|2021-06-09 17:59:40|16460.16|16340.16|16458.9|16338.9|16460.29|16340.29|16458.9|16338.9|10
1623261590000|2021-06-09 17:59:50|16458.73|16338.73|16457.04|16337.04|16458.73|16338.73|16457.04|16337.04|10
1623261600000|2021-06-09 18:00:00|16456.89|16336.89|16461.77|16341.77|16461.77|16341.77|16456.89|16336.89|10
1623261610000|2021-06-09 18:00:10|16462.47|16342.47|16468.32|16348.32|16468.32|16348.32|16462.47|16342.47|10
1623261620000|2021-06-09 18:00:20|16469.4|16349.4|16473.96|16353.96|16473.96|16353.96|16469.4|16349.4|10
1623261630000|2021-06-09 18:00:30|16474.02|16354.02|16479.96|16359.96|16481.23|16361.23|16474.02|16354.02|10
1623261640000|2021-06-09 18:00:40|16481.02|16361.02|16485.1|16365.1|16485.1|16365.1|16481.02|16361.02|9
1623261650000|2021-06-09 18:00:50|16484.21|16364.21|16485.62|16365.62|16485.62|16365.62|16484.05|16364.05|9
1623261660000|2021-06-09 18:01:00|16485.74|16365.74|16490.72|16370.72|16490.72|16370.72|16485.74|16365.74|10
1623261670000|2021-06-09 18:01:10|16490.33|16370.33|16494.06|16374.06|16494.06|16374.06|16490.33|16370.33|10
1623261680000|2021-06-09 18:01:20|16495.15|16375.15|16496.22|16376.22|16496.33|16376.33|16495.06|16375.06|10
1623261690000|2021-06-09 18:01:30|16496.42|16376.42|16498.82|16378.82|16498.82|16378.82|16496.34|16376.34|10
1623261700000|2021-06-09 18:01:40|16498.91|16378.91|16516.29|16396.29|16516.58|16396.58|16498.91|16378.91|10
1623261710000|2021-06-09 18:01:50|16526.01|16406.01|16541.44|16421.44|16542.87|16422.87|16526.01|16406.01|10
1623261720000|2021-06-09 18:02:00|16543.64|16423.64|16541.79|16421.79|16546.55|16426.55|16537.29|16417.29|10
1623261730000|2021-06-09 18:02:10|16537.77|16417.77|16535.3|16415.3|16540.19|16420.19|16532.38|16412.38|10
1623261740000|2021-06-09 18:02:20|16533.9|16413.9|16530.86|16410.86|16537.3|16417.3|16530.38|16410.38|10
1623261750000|2021-06-09 18:02:30|16530.87|16410.87|16529.58|16409.58|16530.87|16410.87|16529.28|16409.28|10
1623261760000|2021-06-09 18:02:40|16529.57|16409.57|16527.72|16407.72|16539.08|16419.08|16527.72|16407.72|10
1623261770000|2021-06-09 18:02:50|16527.45|16407.45|16522.45|16402.45|16529.75|16409.75|16521.92|16401.92|10
1623261780000|2021-06-09 18:03:00|16522.03|16402.03|16514.38|16394.38|16526.2|16406.2|16514.38|16394.38|10
1623261790000|2021-06-09 18:03:10|16512.64|16392.64|16504.8|16384.8|16512.64|16392.64|16503.62|16383.62|10
1623261800000|2021-06-09 18:03:20|16501.7|16381.7|16503.5|16383.5|16503.81|16383.81|16498.91|16378.91|10
1623261810000|2021-06-09 18:03:30|16501.63|16381.63|16499.07|16379.07|16501.63|16381.63|16497.89|16377.89|10
1623261820000|2021-06-09 18:03:40|16498.09|16378.09|16501.8|16381.8|16501.8|16381.8|16497.01|16377.01|10
1623261830000|2021-06-09 18:03:50|16501.98|16381.98|16503.86|16383.86|16504.11|16384.11|16501.98|16381.98|10
1623261840000|2021-06-09 18:04:00|16503.69|16383.69|16501.58|16381.58|16503.69|16383.69|16501.31|16381.31|9
1623261850000|2021-06-09 18:04:10|16501.57|16381.57|16503.32|16383.32|16503.32|16383.32|16501.57|16381.57|10
1623261860000|2021-06-09 18:04:20|16501.47|16381.47|16499.2|16379.2|16503.07|16383.07|16499.2|16379.2|10
1623261870000|2021-06-09 18:04:30|16499.77|16379.77|16485.1|16365.1|16499.77|16379.77|16485.1|16365.1|10
1623261880000|2021-06-09 18:04:40|16483.99|16363.99|16471.25|16351.25|16484.06|16364.06|16471.25|16351.25|10
1623261890000|2021-06-09 18:04:50|16470.49|16350.49|16467.49|16347.49|16471.01|16351.01|16467.49|16347.49|10
1623261900000|2021-06-09 18:05:00|16467.29|16347.29|16467.19|16347.19|16467.29|16347.29|16465.86|16345.86|10
1623261910000|2021-06-09 18:05:10|16467.43|16347.43|16468.23|16348.23|16469.69|16349.69|16467.43|16347.43|10
1623261920000|2021-06-09 18:05:20|16469.26|16349.26|16466.65|16346.65|16469.26|16349.26|16466.58|16346.58|10
1623261930000|2021-06-09 18:05:30|16466.72|16346.72|16465.24|16345.24|16466.72|16346.72|16464.31|16344.31|10
1623261940000|2021-06-09 18:05:40|16464.8|16344.8|16458.76|16338.76|16464.8|16344.8|16458.76|16338.76|10
1623261950000|2021-06-09 18:05:50|16457.43|16337.43|16452.61|16332.61|16457.43|16337.43|16452.51|16332.51|10
1623261960000|2021-06-09 18:06:00|16445.57|16325.57|16440.74|16320.74|16445.57|16325.57|16440.57|16320.57|10
1623261970000|2021-06-09 18:06:10|16440.92|16320.92|16436.25|16316.25|16440.92|16320.92|16435.85|16315.85|10
1623261980000|2021-06-09 18:06:20|16434.01|16314.01|16428.04|16308.04|16434.01|16314.01|16428.04|16308.04|9
1623261990000|2021-06-09 18:06:30|16428.38|16308.38|16429.33|16309.33|16431.85|16311.85|16427.5|16307.5|10
1623262000000|2021-06-09 18:06:40|16425.5|16305.5|16425.4|16305.4|16427.34|16307.34|16425.39|16305.39|10
1623262010000|2021-06-09 18:06:50|16425.23|16305.23|16427.76|16307.76|16427.88|16307.88|16425.23|16305.23|10
1623262020000|2021-06-09 18:07:00|16427.83|16307.83|16429.36|16309.36|16429.36|16309.36|16427.21|16307.21|10
1623262030000|2021-06-09 18:07:10|16429.8|16309.8|16426.83|16306.83|16429.8|16309.8|16426.83|16306.83|10
1623262040000|2021-06-09 18:07:20|16426.45|16306.45|16424.03|16304.03|16426.45|16306.45|16423.81|16303.81|9
1623262050000|2021-06-09 18:07:30|16424.35|16304.35|16427.04|16307.04|16427.04|16307.04|16424.24|16304.24|10
1623262060000|2021-06-09 18:07:40|16426.52|16306.52|16428.05|16308.05|16428.05|16308.05|16426.06|16306.06|10
1623262070000|2021-06-09 18:07:50|16427.9|16307.9|16429.37|16309.37|16429.37|16309.37|16427.58|16307.58|10
1623262080000|2021-06-09 18:08:00|16428.76|16308.76|16428.84|16308.84|16429.39|16309.39|16428.76|16308.76|10
1623262090000|2021-06-09 18:08:10|16429.24|16309.24|16430|16310|16430.41|16310.41|16427.91|16307.91|10
1623262100000|2021-06-09 18:08:20|16430.23|16310.23|16423.49|16303.49|16430.35|16310.35|16423.49|16303.49|10
1623262110000|2021-06-09 18:08:30|16422.7|16302.7|16421.02|16301.02|16422.7|16302.7|16420.6|16300.6|10
1623262120000|2021-06-09 18:08:40|16421.25|16301.25|16420.47|16300.47|16421.61|16301.61|16419.03|16299.03|10
1623262130000|2021-06-09 18:08:50|16420.19|16300.19|16415.35|16295.35|16420.19|16300.19|16415.19|16295.19|10
1623262140000|2021-06-09 18:09:00|16414.87|16294.87|16414.82|16294.82|16414.97|16294.97|16414.59|16294.59|10
1623262150000|2021-06-09 18:09:10|16415.02|16295.02|16422.27|16302.27|16422.27|16302.27|16414.81|16294.81|10
1623262160000|2021-06-09 18:09:20|16426.44|16306.44|16440.3|16320.3|16440.3|16320.3|16426.44|16306.44|10
1623262170000|2021-06-09 18:09:30|16441.05|16321.05|16447.94|16327.94|16447.94|16327.94|16441.05|16321.05|10
1623262180000|2021-06-09 18:09:40|16448.55|16328.55|16451.58|16331.58|16452.31|16332.31|16448.27|16328.27|10
1623262190000|2021-06-09 18:09:50|16453.7|16333.7|16453.14|16333.14|16455.44|16335.44|16451.61|16331.61|10
1623262200000|2021-06-09 18:10:00|16455.7|16335.7|16429.18|16309.18|16455.7|16335.7|16426.81|16306.81|10
1623262210000|2021-06-09 18:10:10|16429.89|16309.89|16440.38|16320.38|16445.59|16325.59|16429.89|16309.89|10
1623262220000|2021-06-09 18:10:20|16443.49|16323.49|16439.03|16319.03|16443.49|16323.49|16439.03|16319.03|10
1623262230000|2021-06-09 18:10:30|16438.67|16318.67|16438.18|16318.18|16441.34|16321.34|16433.59|16313.59|10
1623262240000|2021-06-09 18:10:40|16438.36|16318.36|16437.21|16317.21|16439.06|16319.06|16437.09|16317.09|10
1623262250000|2021-06-09 18:10:50|16437.48|16317.48|16439.58|16319.58|16439.64|16319.64|16436.91|16316.91|9
1623262260000|2021-06-09 18:11:00|16439.53|16319.53|16438.58|16318.58|16440.31|16320.31|16438.48|16318.48|10
1623262270000|2021-06-09 18:11:10|16438.67|16318.67|16447.9|16327.9|16447.9|16327.9|16438.67|16318.67|10
1623262280000|2021-06-09 18:11:20|16447.4|16327.4|16447.65|16327.65|16449.47|16329.47|16447.4|16327.4|10
1623262290000|2021-06-09 18:11:30|16447.54|16327.54|16448.03|16328.03|16448.03|16328.03|16446.45|16326.45|10
1623262300000|2021-06-09 18:11:40|16447.95|16327.95|16448.96|16328.96|16448.96|16328.96|16447.92|16327.92|10
1623262310000|2021-06-09 18:11:50|16449.19|16329.19|16450.86|16330.86|16450.86|16330.86|16449.19|16329.19|10
1623262320000|2021-06-09 18:12:00|16451.3|16331.3|16453.25|16333.25|16453.93|16333.93|16451.3|16331.3|10
1623262330000|2021-06-09 18:12:10|16454.29|16334.29|16465.79|16345.79|16465.79|16345.79|16453.64|16333.64|10
1623262340000|2021-06-09 18:12:20|16464.73|16344.73|16462.12|16342.12|16465.07|16345.07|16462.12|16342.12|10
1623262350000|2021-06-09 18:12:30|16462.06|16342.06|16461.09|16341.09|16463.09|16343.09|16461.09|16341.09|10
1623262360000|2021-06-09 18:12:40|16460.82|16340.82|16461.29|16341.29|16461.29|16341.29|16458.75|16338.75|10
1623262370000|2021-06-09 18:12:50|16462.37|16342.37|16462.46|16342.46|16462.99|16342.99|16462.27|16342.27|10
1623262380000|2021-06-09 18:13:00|16462.27|16342.27|16465.89|16345.89|16465.89|16345.89|16462.27|16342.27|10
1623262390000|2021-06-09 18:13:10|16465.77|16345.77|16473.03|16353.03|16474.17|16354.17|16465.77|16345.77|10
1623262400000|2021-06-09 18:13:20|16474.52|16354.52|16477.78|16357.78|16477.78|16357.78|16472.9|16352.9|10
1623262410000|2021-06-09 18:13:30|16477.55|16357.55|16478.73|16358.73|16478.73|16358.73|16477.1|16357.1|10
1623262420000|2021-06-09 18:13:40|16477.54|16357.54|16475.95|16355.95|16479.53|16359.53|16475.92|16355.92|10
1623262430000|2021-06-09 18:13:50|16476.09|16356.09|16472.39|16352.39|16476.09|16356.09|16472.39|16352.39|10
1623262440000|2021-06-09 18:14:00|16470.77|16350.77|16467.51|16347.51|16470.77|16350.77|16467.51|16347.51|10
1623262450000|2021-06-09 18:14:10|16467.18|16347.18|16463.66|16343.66|16467.18|16347.18|16463.64|16343.64|10
1623262460000|2021-06-09 18:14:20|16463.86|16343.86|16464.69|16344.69|16465.35|16345.35|16463.86|16343.86|10
1623262470000|2021-06-09 18:14:30|16465.83|16345.83|16463.31|16343.31|16465.95|16345.95|16463.31|16343.31|10
1623262480000|2021-06-09 18:14:40|16463.18|16343.18|16463.04|16343.04|16463.69|16343.69|16462.84|16342.84|10
1623262490000|2021-06-09 18:14:50|16462.11|16342.11|16460.63|16340.63|16462.34|16342.34|16460.63|16340.63|9
1623262500000|2021-06-09 18:15:00|16460.67|16340.67|16462.98|16342.98|16462.98|16342.98|16460.67|16340.67|10
1623262510000|2021-06-09 18:15:10|16463.09|16343.09|16463.21|16343.21|16463.65|16343.65|16462.37|16342.37|10
1623262520000|2021-06-09 18:15:20|16463.46|16343.46|16455.83|16335.83|16463.46|16343.46|16455.83|16335.83|10
1623262530000|2021-06-09 18:15:30|16453.57|16333.57|16452.24|16332.24|16453.57|16333.57|16451.41|16331.41|10
1623262540000|2021-06-09 18:15:40|16452.82|16332.82|16447.27|16327.27|16452.82|16332.82|16446.16|16326.16|10
1623262550000|2021-06-09 18:15:50|16446.89|16326.89|16447.07|16327.07|16447.07|16327.07|16446.48|16326.48|9
1623262560000|2021-06-09 18:16:00|16446.43|16326.43|16446.34|16326.34|16446.43|16326.43|16444.25|16324.25|9
1623262570000|2021-06-09 18:16:10|16446.15|16326.15|16447.48|16327.48|16447.48|16327.48|16443.43|16323.43|10
1623262580000|2021-06-09 18:16:20|16447.27|16327.27|16448.08|16328.08|16448.08|16328.08|16445.46|16325.46|10
1623262590000|2021-06-09 18:16:30|16447.7|16327.7|16448.39|16328.39|16449.27|16329.27|16447.7|16327.7|10
1623262600000|2021-06-09 18:16:40|16447.97|16327.97|16445.9|16325.9|16447.97|16327.97|16445.76|16325.76|9
1623262610000|2021-06-09 18:16:50|16445.74|16325.74|16445.47|16325.47|16447.14|16327.14|16445.47|16325.47|10
1623262620000|2021-06-09 18:17:00|16445.17|16325.17|16449.73|16329.73|16449.73|16329.73|16445.17|16325.17|10
1623262630000|2021-06-09 18:17:10|16449.67|16329.67|16443.02|16323.02|16451.66|16331.66|16443.02|16323.02|10
1623262640000|2021-06-09 18:17:20|16443.42|16323.42|16437.71|16317.71|16443.42|16323.42|16437.71|16317.71|10
1623262650000|2021-06-09 18:17:30|16438.7|16318.7|16435.49|16315.49|16438.7|16318.7|16435.49|16315.49|10
1623262660000|2021-06-09 18:17:40|16433.87|16313.87|16433.43|16313.43|16433.87|16313.87|16432.01|16312.01|10
1623262670000|2021-06-09 18:17:50|16432.8|16312.8|16431.24|16311.24|16432.8|16312.8|16431.15|16311.15|10
1623262680000|2021-06-09 18:18:00|16431.21|16311.21|16432.19|16312.19|16432.61|16312.61|16430.92|16310.92|10
1623262690000|2021-06-09 18:18:10|16432.42|16312.42|16440.16|16320.16|16440.16|16320.16|16432.42|16312.42|10
1623262700000|2021-06-09 18:18:20|16439.63|16319.63|16436.22|16316.22|16439.84|16319.84|16435.92|16315.92|10
1623262710000|2021-06-09 18:18:30|16436.04|16316.04|16437.63|16317.63|16438.23|16318.23|16436.04|16316.04|10
1623262720000|2021-06-09 18:18:40|16437.57|16317.57|16436.62|16316.62|16437.57|16317.57|16436.37|16316.37|10
1623262730000|2021-06-09 18:18:50|16435.96|16315.96|16435.88|16315.88|16436.13|16316.13|16435.69|16315.69|9
1623262740000|2021-06-09 18:19:00|16435.53|16315.53|16435.08|16315.08|16435.8|16315.8|16435.08|16315.08|9
1623262750000|2021-06-09 18:19:10|16435|16315|16433.97|16313.97|16435|16315|16433.62|16313.62|10
1623262760000|2021-06-09 18:19:20|16433.98|16313.98|16434.55|16314.55|16434.6|16314.6|16433.94|16313.94|9
1623262770000|2021-06-09 18:19:30|16434.56|16314.56|16427.57|16307.57|16434.57|16314.57|16427.57|16307.57|10
1623262780000|2021-06-09 18:19:40|16424.94|16304.94|16417.16|16297.16|16424.94|16304.94|16417.07|16297.07|10
1623262790000|2021-06-09 18:19:50|16417.09|16297.09|16412.94|16292.94|16417.09|16297.09|16412.89|16292.89|9
1623262800000|2021-06-09 18:20:00|16413.02|16293.02|16407.22|16287.22|16413.02|16293.02|16407.22|16287.22|10
1623262810000|2021-06-09 18:20:10|16404.44|16284.44|16400.76|16280.76|16404.44|16284.44|16400.76|16280.76|10
1623262820000|2021-06-09 18:20:20|16401.98|16281.98|16396.28|16276.28|16401.98|16281.98|16396.28|16276.28|10
1623262830000|2021-06-09 18:20:30|16395.97|16275.97|16396.8|16276.8|16397.15|16277.15|16395.38|16275.38|10
1623262840000|2021-06-09 18:20:40|16396.67|16276.67|16395.02|16275.02|16397.89|16277.89|16393.4|16273.4|10
1623262850000|2021-06-09 18:20:50|16394.42|16274.42|16388.7|16268.7|16394.42|16274.42|16388.36|16268.36|10
1623262860000|2021-06-09 18:21:00|16387.89|16267.89|16388.84|16268.84|16388.84|16268.84|16387.15|16267.15|9
1623262870000|2021-06-09 18:21:10|16389.77|16269.77|16389.26|16269.26|16390.86|16270.86|16388.15|16268.15|8
1623262880000|2021-06-09 18:21:20|16389.55|16269.55|16380.8|16260.8|16389.55|16269.55|16380.55|16260.55|10
1623262890000|2021-06-09 18:21:30|16380.63|16260.63|16377.11|16257.11|16380.92|16260.92|16375.85|16255.85|10
1623262900000|2021-06-09 18:21:40|16376.59|16256.59|16367.97|16247.97|16376.59|16256.59|16367.97|16247.97|10
1623262910000|2021-06-09 18:21:50|16368.49|16248.49|16371.04|16251.04|16371.04|16251.04|16367.45|16247.45|10
1623262920000|2021-06-09 18:22:00|16371.46|16251.46|16363.47|16243.47|16372.01|16252.01|16363.47|16243.47|9
1623262930000|2021-06-09 18:22:10|16362.78|16242.78|16362.34|16242.34|16362.89|16242.89|16360.48|16240.48|10
1623262940000|2021-06-09 18:22:20|16360.7|16240.7|16354.69|16234.69|16360.7|16240.7|16354.69|16234.69|10
1623262950000|2021-06-09 18:22:30|16354.76|16234.76|16356.95|16236.95|16356.95|16236.95|16354.76|16234.76|10
1623262960000|2021-06-09 18:22:40|16357.65|16237.65|16360.85|16240.85|16360.85|16240.85|16357.65|16237.65|10
1623262970000|2021-06-09 18:22:50|16361.17|16241.17|16360.09|16240.09|16362.11|16242.11|16359.84|16239.84|10
1623262980000|2021-06-09 18:23:00|16357.91|16237.91|16367.96|16247.96|16367.96|16247.96|16356.41|16236.41|10
1623262990000|2021-06-09 18:23:10|16368.3|16248.3|16376.47|16256.47|16376.47|16256.47|16368.3|16248.3|10
1623263000000|2021-06-09 18:23:20|16376.62|16256.62|16393.78|16273.78|16393.78|16273.78|16376.62|16256.62|10
1623263010000|2021-06-09 18:23:30|16394.92|16274.92|16397.87|16277.87|16402.27|16282.27|16394.92|16274.92|10
1623263020000|2021-06-09 18:23:40|16398.42|16278.42|16395.59|16275.59|16400.64|16280.64|16395.59|16275.59|10
1623263030000|2021-06-09 18:23:50|16395.88|16275.88|16396.34|16276.34|16397.02|16277.02|16394.84|16274.84|10
1623263040000|2021-06-09 18:24:00|16396.17|16276.17|16395.59|16275.59|16397.35|16277.35|16395.59|16275.59|7
1623263050000|2021-06-09 18:24:10|16396.6|16276.6|16393.12|16273.12|16396.6|16276.6|16393.12|16273.12|10
1623263060000|2021-06-09 18:24:20|16392.96|16272.96|16390.96|16270.96|16392.96|16272.96|16390.28|16270.28|10
1623263070000|2021-06-09 18:24:30|16390.7|16270.7|16390.85|16270.85|16390.85|16270.85|16389.45|16269.45|10
1623263080000|2021-06-09 18:24:40|16390.21|16270.21|16388.44|16268.44|16390.21|16270.21|16388.44|16268.44|10
1623263090000|2021-06-09 18:24:50|16388.07|16268.07|16384.77|16264.77|16388.07|16268.07|16384.77|16264.77|10
1623263100000|2021-06-09 18:25:00|16385.08|16265.08|16376.52|16256.52|16385.08|16265.08|16376.52|16256.52|10
1623263110000|2021-06-09 18:25:10|16372.75|16252.75|16360.56|16240.56|16372.75|16252.75|16360.56|16240.56|10
1623263120000|2021-06-09 18:25:20|16361.95|16241.95|16360.1|16240.1|16361.95|16241.95|16357.7|16237.7|10
1623263130000|2021-06-09 18:25:30|16360.22|16240.22|16358.28|16238.28|16361.74|16241.74|16358.28|16238.28|10
1623263140000|2021-06-09 18:25:40|16357.27|16237.27|16354.58|16234.58|16357.27|16237.27|16354.58|16234.58|10
1623263150000|2021-06-09 18:25:50|16354.69|16234.69|16365.22|16245.22|16365.22|16245.22|16354.56|16234.56|10
1623263160000|2021-06-09 18:26:00|16366.08|16246.08|16372|16252|16372|16252|16366.08|16246.08|9
1623263170000|2021-06-09 18:26:10|16373.02|16253.02|16373.4|16253.4|16374.1|16254.1|16372.92|16252.92|10
1623263180000|2021-06-09 18:26:20|16374.13|16254.13|16375.89|16255.89|16375.89|16255.89|16374.07|16254.07|10
1623263190000|2021-06-09 18:26:30|16376.52|16256.52|16375.66|16255.66|16377.25|16257.25|16375.66|16255.66|10
1623263200000|2021-06-09 18:26:40|16376.38|16256.38|16377.96|16257.96|16377.99|16257.99|16376.38|16256.38|10
1623263210000|2021-06-09 18:26:50|16377.98|16257.98|16375.58|16255.58|16378.15|16258.15|16375.58|16255.58|10
1623263220000|2021-06-09 18:27:00|16374.64|16254.64|16371.54|16251.54|16374.64|16254.64|16371.54|16251.54|10
1623263230000|2021-06-09 18:27:10|16372.65|16252.65|16372.03|16252.03|16375.71|16255.71|16370.32|16250.32|10
1623263240000|2021-06-09 18:27:20|16372.13|16252.13|16369.38|16249.38|16372.8|16252.8|16369.38|16249.38|10
1623263250000|2021-06-09 18:27:30|16369.07|16249.07|16367.5|16247.5|16369.07|16249.07|16366.8|16246.8|10
1623263260000|2021-06-09 18:27:40|16367.08|16247.08|16363.07|16243.07|16368.38|16248.38|16363.07|16243.07|10
1623263270000|2021-06-09 18:27:50|16365|16245|16356.77|16236.77|16365|16245|16355.5|16235.5|10
1623263280000|2021-06-09 18:28:00|16356.49|16236.49|16361.78|16241.78|16362.72|16242.72|16355.84|16235.84|10
1623263290000|2021-06-09 18:28:10|16361.93|16241.93|16366.12|16246.12|16366.12|16246.12|16361.93|16241.93|10
1623263300000|2021-06-09 18:28:20|16366.47|16246.47|16369.73|16249.73|16369.73|16249.73|16365.86|16245.86|10
1623263310000|2021-06-09 18:28:30|16369.55|16249.55|16370.45|16250.45|16370.45|16250.45|16369.55|16249.55|9
1623263320000|2021-06-09 18:28:40|16370.36|16250.36|16372.79|16252.79|16372.79|16252.79|16370.36|16250.36|10
1623263330000|2021-06-09 18:28:50|16373.06|16253.06|16369.94|16249.94|16373.26|16253.26|16369.94|16249.94|9
1623263340000|2021-06-09 18:29:00|16369.09|16249.09|16363.79|16243.79|16369.09|16249.09|16363.79|16243.79|10
1623263350000|2021-06-09 18:29:10|16362.51|16242.51|16359.1|16239.1|16363.52|16243.52|16358.59|16238.59|10
1623263360000|2021-06-09 18:29:20|16359.12|16239.12|16343.22|16223.22|16359.19|16239.19|16343.22|16223.22|10
1623263370000|2021-06-09 18:29:30|16345.39|16225.39|16343.2|16223.2|16348.73|16228.73|16340.02|16220.02|10
1623263380000|2021-06-09 18:29:40|16343.37|16223.37|16350.99|16230.99|16350.99|16230.99|16342.58|16222.58|10
1623263390000|2021-06-09 18:29:50|16352.9|16232.9|16357.97|16237.97|16358.01|16238.01|16352.83|16232.83|9
1623263400000|2021-06-09 18:30:00|16358.29|16238.29|16359.05|16239.05|16360.39|16240.39|16358.05|16238.05|10
1623263410000|2021-06-09 18:30:10|16359.07|16239.07|16362.06|16242.06|16362.06|16242.06|16359.07|16239.07|10
1623263420000|2021-06-09 18:30:20|16362.1|16242.1|16364.86|16244.86|16365.1|16245.1|16362.1|16242.1|10
1623263430000|2021-06-09 18:30:30|16365.31|16245.31|16365.93|16245.93|16366.12|16246.12|16365.2|16245.2|10
1623263440000|2021-06-09 18:30:40|16366.01|16246.01|16368.67|16248.67|16368.86|16248.86|16366.01|16246.01|10
1623263450000|2021-06-09 18:30:50|16368.52|16248.52|16369.25|16249.25|16370.06|16250.06|16368.52|16248.52|10
1623263460000|2021-06-09 18:31:00|16368.77|16248.77|16366.49|16246.49|16368.77|16248.77|16366.49|16246.49|10
1623263470000|2021-06-09 18:31:10|16366.6|16246.6|16362.01|16242.01|16366.6|16246.6|16361.87|16241.87|10
1623263480000|2021-06-09 18:31:20|16361.42|16241.42|16360.05|16240.05|16361.84|16241.84|16360.05|16240.05|10
1623263490000|2021-06-09 18:31:30|16360.3|16240.3|16358.81|16238.81|16360.56|16240.56|16358.81|16238.81|10
1623263500000|2021-06-09 18:31:40|16357.52|16237.52|16352.57|16232.57|16357.52|16237.52|16352.57|16232.57|10
1623263510000|2021-06-09 18:31:50|16351.98|16231.98|16349.3|16229.3|16352.3|16232.3|16349.3|16229.3|10
1623263520000|2021-06-09 18:32:00|16349.16|16229.16|16348.9|16228.9|16349.16|16229.16|16347.87|16227.87|10
1623263530000|2021-06-09 18:32:10|16348.05|16228.05|16347.2|16227.2|16349.68|16229.68|16347.2|16227.2|10
1623263540000|2021-06-09 18:32:20|16346.79|16226.79|16344.54|16224.54|16346.79|16226.79|16344.54|16224.54|10
1623263550000|2021-06-09 18:32:30|16343.85|16223.85|16337.54|16217.54|16343.85|16223.85|16337.54|16217.54|10
1623263560000|2021-06-09 18:32:40|16337.19|16217.19|16334.66|16214.66|16337.37|16217.37|16334.57|16214.57|10
1623263570000|2021-06-09 18:32:50|16334.67|16214.67|16329.54|16209.54|16334.67|16214.67|16329.54|16209.54|10
1623263580000|2021-06-09 18:33:00|16328.28|16208.28|16325.66|16205.66|16328.28|16208.28|16319.9|16199.9|10
1623263590000|2021-06-09 18:33:10|16327.14|16207.14|16322.66|16202.66|16327.14|16207.14|16320.22|16200.22|10
1623263600000|2021-06-09 18:33:20|16321.61|16201.61|16319.32|16199.32|16322.44|16202.44|16318.94|16198.94|10
1623263610000|2021-06-09 18:33:30|16319.19|16199.19|16303.58|16183.58|16319.19|16199.19|16303.58|16183.58|10
1623263620000|2021-06-09 18:33:40|16304.1|16184.1|16295.5|16175.5|16304.1|16184.1|16295.5|16175.5|10
1623263630000|2021-06-09 18:33:50|16292.45|16172.45|16284.96|16164.96|16292.45|16172.45|16284.96|16164.96|9
1623263640000|2021-06-09 18:34:00|16284.74|16164.74|16281.69|16161.69|16284.74|16164.74|16281.11|16161.11|10
1623263650000|2021-06-09 18:34:10|16280.43|16160.43|16280.54|16160.54|16281.06|16161.06|16279.4|16159.4|9
1623263660000|2021-06-09 18:34:20|16280.74|16160.74|16283.66|16163.66|16283.66|16163.66|16280.74|16160.74|10
1623263670000|2021-06-09 18:34:30|16283.82|16163.82|16281.06|16161.06|16283.82|16163.82|16280.44|16160.44|10
1623263680000|2021-06-09 18:34:40|16281.15|16161.15|16282.34|16162.34|16282.38|16162.38|16281.12|16161.12|10
1623263690000|2021-06-09 18:34:50|16282.57|16162.57|16282.61|16162.61|16282.96|16162.96|16282.44|16162.44|10
1623263700000|2021-06-09 18:35:00|16282.6|16162.6|16284.31|16164.31|16285.33|16165.33|16282.6|16162.6|10
1623263710000|2021-06-09 18:35:10|16283.93|16163.93|16283.13|16163.13|16283.96|16163.96|16282.56|16162.56|10
1623263720000|2021-06-09 18:35:20|16283.73|16163.73|16283.75|16163.75|16284.05|16164.05|16283.73|16163.73|9
1623263730000|2021-06-09 18:35:30|16283.46|16163.46|16284.04|16164.04|16284.04|16164.04|16282.47|16162.47|10
1623263740000|2021-06-09 18:35:40|16284.18|16164.18|16284.5|16164.5|16284.51|16164.51|16283.76|16163.76|10
1623263750000|2021-06-09 18:35:50|16284.77|16164.77|16285.39|16165.39|16285.39|16165.39|16283.59|16163.59|10
1623263760000|2021-06-09 18:36:00|16286.94|16166.94|16296.01|16176.01|16296.01|16176.01|16285.78|16165.78|10
1623263770000|2021-06-09 18:36:10|16298.45|16178.45|16280.73|16160.73|16298.45|16178.45|16280.73|16160.73|10
1623263780000|2021-06-09 18:36:20|16279.76|16159.76|16272.69|16152.69|16279.76|16159.76|16272.41|16152.41|10
1623263790000|2021-06-09 18:36:30|16272.6|16152.6|16270.91|16150.91|16272.76|16152.76|16270.74|16150.74|10
1623263800000|2021-06-09 18:36:40|16271.35|16151.35|16263.23|16143.23|16271.35|16151.35|16263.23|16143.23|10
1623263810000|2021-06-09 18:36:50|16262.12|16142.12|16261.1|16141.1|16262.65|16142.65|16258.92|16138.92|10
1623263820000|2021-06-09 18:37:00|16262.39|16142.39|16250.28|16130.28|16264.27|16144.27|16250.28|16130.28|10
1623263830000|2021-06-09 18:37:10|16250.23|16130.23|16254.51|16134.51|16255.62|16135.62|16249.26|16129.26|10
1623263840000|2021-06-09 18:37:20|16254.93|16134.93|16249|16129|16254.93|16134.93|16249|16129|10
1623263850000|2021-06-09 18:37:30|16249.01|16129.01|16245.27|16125.27|16249.08|16129.08|16245.27|16125.27|10
1623263860000|2021-06-09 18:37:40|16244.88|16124.88|16230.88|16110.88|16244.88|16124.88|16230.88|16110.88|10
1623263870000|2021-06-09 18:37:50|16228.64|16108.64|16224.84|16104.84|16228.64|16108.64|16224.35|16104.35|10
1623263880000|2021-06-09 18:38:00|16226.94|16106.94|16212.66|16092.66|16226.94|16106.94|16212.66|16092.66|10
1623263890000|2021-06-09 18:38:10|16212.67|16092.67|16210.8|16090.8|16214.25|16094.25|16210.8|16090.8|10
1623263900000|2021-06-09 18:38:20|16208.67|16088.67|16198.14|16078.14|16209.86|16089.86|16198.14|16078.14|10
1623263910000|2021-06-09 18:38:30|16197.79|16077.79|16188.27|16068.27|16199.48|16079.48|16187.58|16067.58|10
1623263920000|2021-06-09 18:38:40|16188.45|16068.45|16179.96|16059.96|16188.45|16068.45|16179.96|16059.96|10
1623263930000|2021-06-09 18:38:50|16180.04|16060.04|16183.15|16063.15|16183.15|16063.15|16178.04|16058.04|10
1623263940000|2021-06-09 18:39:00|16183.39|16063.39|16191.81|16071.81|16191.81|16071.81|16183.39|16063.39|10
1623263950000|2021-06-09 18:39:10|16189.46|16069.46|16193.56|16073.56|16193.56|16073.56|16189.17|16069.17|10
1623263960000|2021-06-09 18:39:20|16194.44|16074.44|16197.75|16077.75|16197.75|16077.75|16192.22|16072.22|10
1623263970000|2021-06-09 18:39:30|16198.69|16078.69|16193.22|16073.22|16198.69|16078.69|16193.22|16073.22|10
1623263980000|2021-06-09 18:39:40|16192.24|16072.24|16185.54|16065.54|16192.57|16072.57|16185.54|16065.54|10
1623263990000|2021-06-09 18:39:50|16184.95|16064.95|16187.52|16067.52|16187.52|16067.52|16182.8|16062.8|10
1623264000000|2021-06-09 18:40:00|16185.11|16065.11|16187.88|16067.88|16187.88|16067.88|16184.49|16064.49|10
1623264010000|2021-06-09 18:40:10|16189.27|16069.27|16203.52|16083.52|16203.82|16083.82|16189.27|16069.27|10
1623264020000|2021-06-09 18:40:20|16203.75|16083.75|16206.82|16086.82|16206.82|16086.82|16203.75|16083.75|9
1623264030000|2021-06-09 18:40:30|16206.16|16086.16|16223.79|16103.79|16223.79|16103.79|16206.16|16086.16|10
1623264040000|2021-06-09 18:40:40|16224.53|16104.53|16229.91|16109.91|16230.46|16110.46|16224.53|16104.53|10
1623264050000|2021-06-09 18:40:50|16229.99|16109.99|16224.62|16104.62|16229.99|16109.99|16224.62|16104.62|10
1623264060000|2021-06-09 18:41:00|16224.14|16104.14|16215.47|16095.47|16224.14|16104.14|16215.47|16095.47|10
1623264070000|2021-06-09 18:41:10|16214.9|16094.9|16205.87|16085.87|16214.9|16094.9|16205.82|16085.82|10
1623264080000|2021-06-09 18:41:20|16208.35|16088.35|16207.78|16087.78|16219.09|16099.09|16206.11|16086.11|10
1623264090000|2021-06-09 18:41:30|16209.03|16089.03|16206.11|16086.11|16209.03|16089.03|16205.4|16085.4|10
1623264100000|2021-06-09 18:41:40|16207.45|16087.45|16206.6|16086.6|16207.45|16087.45|16205.32|16085.32|10
1623264110000|2021-06-09 18:41:50|16206.44|16086.44|16207.17|16087.17|16207.57|16087.57|16206.44|16086.44|10
1623264120000|2021-06-09 18:42:00|16207.9|16087.9|16211.07|16091.07|16211.07|16091.07|16207.9|16087.9|10
1623264130000|2021-06-09 18:42:10|16212.55|16092.55|16213.47|16093.47|16214.17|16094.17|16212.5|16092.5|9
1623264140000|2021-06-09 18:42:20|16211.81|16091.81|16211.84|16091.84|16214.45|16094.45|16211.81|16091.81|10
1623264150000|2021-06-09 18:42:30|16211.63|16091.63|16212.59|16092.59|16212.59|16092.59|16210.88|16090.88|10
1623264160000|2021-06-09 18:42:40|16212.53|16092.53|16218.44|16098.44|16218.44|16098.44|16211.66|16091.66|10
1623264170000|2021-06-09 18:42:50|16219.06|16099.06|16225.69|16105.69|16225.69|16105.69|16219.06|16099.06|10
1623264180000|2021-06-09 18:43:00|16226.14|16106.14|16224.54|16104.54|16226.42|16106.42|16223.39|16103.39|10
1623264190000|2021-06-09 18:43:10|16224.24|16104.24|16225.84|16105.84|16226.21|16106.21|16222.52|16102.52|10
1623264200000|2021-06-09 18:43:20|16225.51|16105.51|16226.67|16106.67|16226.67|16106.67|16225.11|16105.11|10
1623264210000|2021-06-09 18:43:30|16226.65|16106.65|16225.76|16105.76|16227.36|16107.36|16224.72|16104.72|10
1623264220000|2021-06-09 18:43:40|16225.01|16105.01|16225.42|16105.42|16225.52|16105.52|16224.84|16104.84|10
1623264230000|2021-06-09 18:43:50|16225.46|16105.46|16226.02|16106.02|16226.02|16106.02|16225.46|16105.46|9
1623264240000|2021-06-09 18:44:00|16226.11|16106.11|16229.4|16109.4|16229.4|16109.4|16226.11|16106.11|10
1623264250000|2021-06-09 18:44:10|16229.51|16109.51|16231.92|16111.92|16233.62|16113.62|16229.51|16109.51|9
1623264260000|2021-06-09 18:44:20|16230.78|16110.78|16227.63|16107.63|16230.78|16110.78|16227.63|16107.63|10
1623264270000|2021-06-09 18:44:30|16227.76|16107.76|16226.69|16106.69|16228.45|16108.45|16226.69|16106.69|10
1623264280000|2021-06-09 18:44:40|16226.54|16106.54|16229.89|16109.89|16229.89|16109.89|16226.54|16106.54|10
1623264290000|2021-06-09 18:44:50|16230.19|16110.19|16230.12|16110.12|16230.74|16110.74|16229.79|16109.79|9
1623264300000|2021-06-09 18:45:00|16230.24|16110.24|16224.94|16104.94|16231|16111|16224.94|16104.94|10
1623264310000|2021-06-09 18:45:10|16224.22|16104.22|16228.24|16108.24|16228.74|16108.74|16224.22|16104.22|10
1623264320000|2021-06-09 18:45:20|16228.57|16108.57|16230.07|16110.07|16230.16|16110.16|16228.48|16108.48|10
1623264330000|2021-06-09 18:45:30|16229.68|16109.68|16236.84|16116.84|16236.84|16116.84|16228.42|16108.42|10
1623264340000|2021-06-09 18:45:40|16238.25|16118.25|16245.4|16125.4|16245.4|16125.4|16238.25|16118.25|10
1623264350000|2021-06-09 18:45:50|16247.57|16127.57|16259.61|16139.61|16259.61|16139.61|16247.57|16127.57|10
1623264360000|2021-06-09 18:46:00|16260.22|16140.22|16278.56|16158.56|16278.56|16158.56|16260.22|16140.22|10
1623264370000|2021-06-09 18:46:10|16279.66|16159.66|16279.89|16159.89|16280.7|16160.7|16279.58|16159.58|9
1623264380000|2021-06-09 18:46:20|16280.92|16160.92|16286.71|16166.71|16286.74|16166.74|16280.91|16160.91|10
1623264390000|2021-06-09 18:46:30|16287.24|16167.24|16291.67|16171.67|16291.67|16171.67|16287.24|16167.24|10
1623264400000|2021-06-09 18:46:40|16292.07|16172.07|16295.47|16175.47|16296.3|16176.3|16292.07|16172.07|10
1623264410000|2021-06-09 18:46:50|16297.09|16177.09|16302.16|16182.16|16302.16|16182.16|16297.09|16177.09|10
1623264420000|2021-06-09 18:47:00|16303.59|16183.59|16324.56|16204.56|16324.56|16204.56|16301.81|16181.81|10
1623264430000|2021-06-09 18:47:10|16322.21|16202.21|16321.99|16201.99|16324.43|16204.43|16321.99|16201.99|10
1623264440000|2021-06-09 18:47:20|16322.58|16202.58|16325.68|16205.68|16328.06|16208.06|16322.06|16202.06|10
1623264450000|2021-06-09 18:47:30|16327.28|16207.28|16328.31|16208.31|16331.02|16211.02|16327.28|16207.28|10
1623264460000|2021-06-09 18:47:40|16329.07|16209.07|16335.43|16215.43|16336.09|16216.09|16329.07|16209.07|10
1623264470000|2021-06-09 18:47:50|16336.58|16216.58|16330.56|16210.56|16336.58|16216.58|16330.56|16210.56|10
1623264480000|2021-06-09 18:48:00|16329.94|16209.94|16320.72|16200.72|16329.94|16209.94|16319.45|16199.45|10
1623264490000|2021-06-09 18:48:10|16321.69|16201.69|16324.89|16204.89|16324.89|16204.89|16321.31|16201.31|10
1623264500000|2021-06-09 18:48:20|16324.94|16204.94|16327.01|16207.01|16327.34|16207.34|16324.94|16204.94|10
1623264510000|2021-06-09 18:48:30|16328.19|16208.19|16328.89|16208.89|16330.17|16210.17|16328.14|16208.14|10
1623264520000|2021-06-09 18:48:40|16329.84|16209.84|16320.8|16200.8|16329.84|16209.84|16320.8|16200.8|10
1623264530000|2021-06-09 18:48:50|16320.64|16200.64|16320.36|16200.36|16320.74|16200.74|16319.9|16199.9|10
1623264540000|2021-06-09 18:49:00|16322.23|16202.23|16318.15|16198.15|16322.23|16202.23|16318.15|16198.15|9
1623264550000|2021-06-09 18:49:10|16318.2|16198.2|16316.8|16196.8|16319.28|16199.28|16316.8|16196.8|10
1623264560000|2021-06-09 18:49:20|16315.95|16195.95|16304.66|16184.66|16315.95|16195.95|16304.66|16184.66|10
1623264570000|2021-06-09 18:49:30|16306.74|16186.74|16311.19|16191.19|16311.26|16191.26|16306.74|16186.74|10
1623264580000|2021-06-09 18:49:40|16309.68|16189.68|16310.31|16190.31|16311.1|16191.1|16309.68|16189.68|10
1623264590000|2021-06-09 18:49:50|16310.32|16190.32|16307.54|16187.54|16310.32|16190.32|16307.54|16187.54|10
1623264600000|2021-06-09 18:50:00|16307.67|16187.67|16309.14|16189.14|16309.14|16189.14|16307.67|16187.67|10
1623264610000|2021-06-09 18:50:10|16309.61|16189.61|16299.48|16179.48|16309.61|16189.61|16299.48|16179.48|10
1623264620000|2021-06-09 18:50:20|16295.91|16175.91|16287.55|16167.55|16295.91|16175.91|16287.55|16167.55|10
1623264630000|2021-06-09 18:50:30|16285.78|16165.78|16277.22|16157.22|16285.78|16165.78|16276.32|16156.32|10
1623264640000|2021-06-09 18:50:40|16276.58|16156.58|16273.4|16153.4|16276.58|16156.58|16273|16153|10
1623264650000|2021-06-09 18:50:50|16276.72|16156.72|16279.25|16159.25|16280.27|16160.27|16276.72|16156.72|10
1623264660000|2021-06-09 18:51:00|16281.34|16161.34|16281.91|16161.91|16282.01|16162.01|16279.22|16159.22|9
1623264670000|2021-06-09 18:51:10|16281.85|16161.85|16282.65|16162.65|16282.65|16162.65|16280.82|16160.82|10
1623264680000|2021-06-09 18:51:20|16283.22|16163.22|16289.33|16169.33|16289.33|16169.33|16283.22|16163.22|10
1623264690000|2021-06-09 18:51:30|16289.82|16169.82|16275.37|16155.37|16294.3|16174.3|16275.37|16155.37|10
1623264700000|2021-06-09 18:51:40|16273.5|16153.5|16275.69|16155.69|16276.4|16156.4|16273.5|16153.5|10
1623264710000|2021-06-09 18:51:50|16275.59|16155.59|16268.97|16148.97|16275.59|16155.59|16268.97|16148.97|10
1623264720000|2021-06-09 18:52:00|16269.46|16149.46|16268.08|16148.08|16269.46|16149.46|16266.7|16146.7|10
1623264730000|2021-06-09 18:52:10|16268.61|16148.61|16272.45|16152.45|16272.45|16152.45|16268.42|16148.42|10
1623264740000|2021-06-09 18:52:20|16272.13|16152.13|16269.91|16149.91|16273.4|16153.4|16269.91|16149.91|10
1623264750000|2021-06-09 18:52:30|16269.47|16149.47|16271.67|16151.67|16271.69|16151.69|16269.47|16149.47|10
1623264760000|2021-06-09 18:52:40|16271.7|16151.7|16275.79|16155.79|16275.79|16155.79|16271.7|16151.7|9
1623264770000|2021-06-09 18:52:50|16276.05|16156.05|16280.1|16160.1|16280.1|16160.1|16275.5|16155.5|10
1623264780000|2021-06-09 18:53:00|16280.52|16160.52|16284.59|16164.59|16285.33|16165.33|16280.52|16160.52|10
1623264790000|2021-06-09 18:53:10|16283.57|16163.57|16283.51|16163.51|16283.83|16163.83|16282.31|16162.31|10
1623264800000|2021-06-09 18:53:20|16284.33|16164.33|16284.18|16164.18|16284.79|16164.79|16284.07|16164.07|9
1623264810000|2021-06-09 18:53:30|16284.48|16164.48|16282.12|16162.12|16284.61|16164.61|16282.12|16162.12|10
1623264820000|2021-06-09 18:53:40|16281.8|16161.8|16283.54|16163.54|16283.69|16163.69|16281.8|16161.8|9
1623264830000|2021-06-09 18:53:50|16284.11|16164.11|16283.36|16163.36|16284.52|16164.52|16283.36|16163.36|10
1623264840000|2021-06-09 18:54:00|16283.26|16163.26|16282.74|16162.74|16283.93|16163.93|16282.31|16162.31|10
1623264850000|2021-06-09 18:54:10|16282.25|16162.25|16281.97|16161.97|16282.75|16162.75|16281.94|16161.94|9
1623264860000|2021-06-09 18:54:20|16281.81|16161.81|16280.82|16160.82|16281.99|16161.99|16280.82|16160.82|9
1623264870000|2021-06-09 18:54:30|16280.05|16160.05|16279.78|16159.78|16280.14|16160.14|16279.51|16159.51|9
1623264880000|2021-06-09 18:54:40|16279.41|16159.41|16276.78|16156.78|16279.41|16159.41|16276.78|16156.78|10
1623264890000|2021-06-09 18:54:50|16276.47|16156.47|16276.22|16156.22|16276.86|16156.86|16276.04|16156.04|9
1623264900000|2021-06-09 18:55:00|16275.99|16155.99|16272.21|16152.21|16275.99|16155.99|16270.99|16150.99|10
1623264910000|2021-06-09 18:55:10|16271.95|16151.95|16273.77|16153.77|16273.92|16153.92|16271.88|16151.88|10
1623264920000|2021-06-09 18:55:20|16275.5|16155.5|16277.87|16157.87|16277.87|16157.87|16275.5|16155.5|10
1623264930000|2021-06-09 18:55:30|16277.88|16157.88|16278.49|16158.49|16278.49|16158.49|16277.88|16157.88|9
1623264940000|2021-06-09 18:55:40|16278.64|16158.64|16282.59|16162.59|16282.59|16162.59|16278.53|16158.53|10
1623264950000|2021-06-09 18:55:50|16282.65|16162.65|16285.38|16165.38|16285.38|16165.38|16282.65|16162.65|9
1623264960000|2021-06-09 18:56:00|16285.39|16165.39|16293.27|16173.27|16293.27|16173.27|16285.39|16165.39|10
1623264970000|2021-06-09 18:56:10|16293.05|16173.05|16291.33|16171.33|16293.05|16173.05|16291.16|16171.16|10
1623264980000|2021-06-09 18:56:20|16291.51|16171.51|16290.27|16170.27|16291.76|16171.76|16290.27|16170.27|10
1623264990000|2021-06-09 18:56:30|16288.04|16168.04|16279.56|16159.56|16288.04|16168.04|16279.56|16159.56|10
1623265000000|2021-06-09 18:56:40|16279.29|16159.29|16277.21|16157.21|16279.29|16159.29|16276.93|16156.93|10
1623265010000|2021-06-09 18:56:50|16277.09|16157.09|16275.93|16155.93|16277.09|16157.09|16275.69|16155.69|10
1623265020000|2021-06-09 18:57:00|16274.96|16154.96|16273.77|16153.77|16275.6|16155.6|16273.77|16153.77|10
1623265030000|2021-06-09 18:57:10|16273.29|16153.29|16266.75|16146.75|16273.29|16153.29|16266.75|16146.75|10
1623265040000|2021-06-09 18:57:20|16267.19|16147.19|16263.9|16143.9|16267.19|16147.19|16263.85|16143.85|10
1623265050000|2021-06-09 18:57:30|16263.66|16143.66|16252.84|16132.84|16263.66|16143.66|16252.84|16132.84|10
1623265060000|2021-06-09 18:57:40|16249.17|16129.17|16238.13|16118.13|16249.17|16129.17|16238.13|16118.13|10
1623265070000|2021-06-09 18:57:50|16237.8|16117.8|16236.12|16116.12|16237.91|16117.91|16236.12|16116.12|10
1623265080000|2021-06-09 18:58:00|16235.68|16115.68|16230.21|16110.21|16236.63|16116.63|16230.21|16110.21|10
1623265090000|2021-06-09 18:58:10|16228.79|16108.79|16234.88|16114.88|16234.88|16114.88|16228.79|16108.79|10
1623265100000|2021-06-09 18:58:20|16235.66|16115.66|16232.34|16112.34|16236.6|16116.6|16232.34|16112.34|10
1623265110000|2021-06-09 18:58:30|16231.16|16111.16|16230.62|16110.62|16231.44|16111.44|16230.08|16110.08|10
1623265120000|2021-06-09 18:58:40|16231.19|16111.19|16228.98|16108.98|16231.25|16111.25|16228.98|16108.98|8
1623265130000|2021-06-09 18:58:50|16228.73|16108.73|16230.16|16110.16|16230.16|16110.16|16228.65|16108.65|10
1623265140000|2021-06-09 18:59:00|16230.34|16110.34|16224.65|16104.65|16230.34|16110.34|16224.65|16104.65|10
1623265150000|2021-06-09 18:59:10|16223.2|16103.2|16220.77|16100.77|16224.12|16104.12|16220.77|16100.77|10
1623265160000|2021-06-09 18:59:20|16218.44|16098.44|16216.95|16096.95|16218.8|16098.8|16216.95|16096.95|10
1623265170000|2021-06-09 18:59:30|16216.86|16096.86|16217.63|16097.63|16217.63|16097.63|16216.23|16096.23|10
1623265180000|2021-06-09 18:59:40|16217.22|16097.22|16212.7|16092.7|16217.22|16097.22|16212.7|16092.7|10
1623265190000|2021-06-09 18:59:50|16213.17|16093.17|16205.8|16085.8|16213.17|16093.17|16205.28|16085.28|10
1623265200000|2021-06-09 19:00:00|16205.82|16085.82|16212.61|16092.61|16212.61|16092.61|16202.43|16082.43|10
1623265210000|2021-06-09 19:00:10|16213.73|16093.73|16222.33|16102.33|16222.33|16102.33|16213.32|16093.32|10
1623265220000|2021-06-09 19:00:20|16222.27|16102.27|16236.67|16116.67|16236.67|16116.67|16222.27|16102.27|10
1623265230000|2021-06-09 19:00:30|16238.4|16118.4|16246.12|16126.12|16246.12|16126.12|16238.4|16118.4|10
1623265240000|2021-06-09 19:00:40|16246.89|16126.89|16248.26|16128.26|16249.44|16129.44|16246.05|16126.05|10
1623265250000|2021-06-09 19:00:50|16248.24|16128.24|16249.12|16129.12|16250|16130|16248.24|16128.24|9
1623265260000|2021-06-09 19:01:00|16249.67|16129.67|16248.81|16128.81|16249.88|16129.88|16248.81|16128.81|10
1623265270000|2021-06-09 19:01:10|16249.08|16129.08|16246.47|16126.47|16249.08|16129.08|16246.47|16126.47|10
1623265280000|2021-06-09 19:01:20|16247.03|16127.03|16245.99|16125.99|16247.03|16127.03|16245.87|16125.87|10
1623265290000|2021-06-09 19:01:30|16246.07|16126.07|16255.34|16135.34|16255.34|16135.34|16246.06|16126.06|10
1623265300000|2021-06-09 19:01:40|16256.38|16136.38|16260.16|16140.16|16260.16|16140.16|16256.38|16136.38|10
1623265310000|2021-06-09 19:01:50|16260.22|16140.22|16264.14|16144.14|16264.22|16144.22|16259.94|16139.94|10
1623265320000|2021-06-09 19:02:00|16264.71|16144.71|16265.41|16145.41|16265.67|16145.67|16264.71|16144.71|10
1623265330000|2021-06-09 19:02:10|16265.67|16145.67|16266.67|16146.67|16266.67|16146.67|16265.67|16145.67|10
1623265340000|2021-06-09 19:02:20|16266.73|16146.73|16269.53|16149.53|16269.53|16149.53|16266.49|16146.49|10
1623265350000|2021-06-09 19:02:30|16270.03|16150.03|16275.67|16155.67|16275.67|16155.67|16270.03|16150.03|10
1623265360000|2021-06-09 19:02:40|16276.74|16156.74|16281.01|16161.01|16281.13|16161.13|16276.74|16156.74|10
1623265370000|2021-06-09 19:02:50|16281.5|16161.5|16290.32|16170.32|16290.48|16170.48|16281.5|16161.5|10
1623265380000|2021-06-09 19:03:00|16290.74|16170.74|16287.86|16167.86|16291.17|16171.17|16287.86|16167.86|10
1623265390000|2021-06-09 19:03:10|16287.85|16167.85|16285.04|16165.04|16288.69|16168.69|16285.04|16165.04|10
1623265400000|2021-06-09 19:03:20|16284.42|16164.42|16273.45|16153.45|16284.42|16164.42|16273.45|16153.45|10
1623265410000|2021-06-09 19:03:30|16271.73|16151.73|16263.82|16143.82|16271.73|16151.73|16263.82|16143.82|10
1623265420000|2021-06-09 19:03:40|16262.39|16142.39|16259.52|16139.52|16262.39|16142.39|16258.28|16138.28|10
1623265430000|2021-06-09 19:03:50|16257.57|16137.57|16259.43|16139.43|16259.43|16139.43|16257.57|16137.57|10
1623265440000|2021-06-09 19:04:00|16259.46|16139.46|16264.58|16144.58|16264.95|16144.95|16259.46|16139.46|10
1623265450000|2021-06-09 19:04:10|16264.72|16144.72|16267.77|16147.77|16268.37|16148.37|16264.72|16144.72|10
1623265460000|2021-06-09 19:04:20|16268.38|16148.38|16270.04|16150.04|16270.04|16150.04|16267.36|16147.36|10
1623265470000|2021-06-09 19:04:30|16271.99|16151.99|16280.5|16160.5|16280.5|16160.5|16271.99|16151.99|10
1623265480000|2021-06-09 19:04:40|16281.82|16161.82|16280.93|16160.93|16282.54|16162.54|16280.93|16160.93|10
1623265490000|2021-06-09 19:04:50|16279.34|16159.34|16281.61|16161.61|16281.91|16161.91|16278.46|16158.46|10
1623265500000|2021-06-09 19:05:00|16281.73|16161.73|16280.93|16160.93|16281.73|16161.73|16279.82|16159.82|10
1623265510000|2021-06-09 19:05:10|16279|16159|16265.74|16145.74|16279|16159|16265.74|16145.74|10
1623265520000|2021-06-09 19:05:20|16262.07|16142.07|16256.53|16136.53|16262.16|16142.16|16256.53|16136.53|10
1623265530000|2021-06-09 19:05:30|16257.22|16137.22|16261.1|16141.1|16261.1|16141.1|16256.65|16136.65|10
1623265540000|2021-06-09 19:05:40|16260.85|16140.85|16262.55|16142.55|16262.55|16142.55|16259.03|16139.03|9
1623265550000|2021-06-09 19:05:50|16261.94|16141.94|16263.27|16143.27|16263.39|16143.39|16261.22|16141.22|10
1623265560000|2021-06-09 19:06:00|16263.67|16143.67|16267.08|16147.08|16268.24|16148.24|16263.67|16143.67|10
1623265570000|2021-06-09 19:06:10|16268.67|16148.67|16270.25|16150.25|16270.25|16150.25|16268.67|16148.67|10
1623265580000|2021-06-09 19:06:20|16271.18|16151.18|16268.49|16148.49|16271.71|16151.71|16268.49|16148.49|10
1623265590000|2021-06-09 19:06:30|16268.95|16148.95|16268.15|16148.15|16269.68|16149.68|16268.15|16148.15|10
1623265600000|2021-06-09 19:06:40|16268|16148|16268.06|16148.06|16269.85|16149.85|16268|16148|10
1623265610000|2021-06-09 19:06:50|16267.83|16147.83|16267.08|16147.08|16268.19|16148.19|16266.42|16146.42|10
1623265620000|2021-06-09 19:07:00|16266.99|16146.99|16265.36|16145.36|16267.77|16147.77|16265.36|16145.36|10
1623265630000|2021-06-09 19:07:10|16268.12|16148.12|16276.67|16156.67|16277.51|16157.51|16268.12|16148.12|10
1623265640000|2021-06-09 19:07:20|16278.45|16158.45|16278.44|16158.44|16278.7|16158.7|16276.92|16156.92|10
1623265650000|2021-06-09 19:07:30|16278.16|16158.16|16278.6|16158.6|16279.48|16159.48|16278.16|16158.16|10
1623265660000|2021-06-09 19:07:40|16278.52|16158.52|16274.12|16154.12|16278.56|16158.56|16274.12|16154.12|10
1623265670000|2021-06-09 19:07:50|16273.07|16153.07|16268.89|16148.89|16274.04|16154.04|16268.67|16148.67|10
1623265680000|2021-06-09 19:08:00|16267.89|16147.89|16266.29|16146.29|16267.89|16147.89|16266.02|16146.02|10
1623265690000|2021-06-09 19:08:10|16266.11|16146.11|16264.63|16144.63|16266.36|16146.36|16264.57|16144.57|10
1623265700000|2021-06-09 19:08:20|16263.56|16143.56|16262.98|16142.98|16263.7|16143.7|16262.98|16142.98|10
1623265710000|2021-06-09 19:08:30|16263.07|16143.07|16264.44|16144.44|16264.44|16144.44|16263.07|16143.07|10
1623265720000|2021-06-09 19:08:40|16265.2|16145.2|16265.72|16145.72|16265.72|16145.72|16264.94|16144.94|10
1623265730000|2021-06-09 19:08:50|16267.29|16147.29|16264.95|16144.95|16267.29|16147.29|16264.95|16144.95|10
1623265740000|2021-06-09 19:09:00|16265.37|16145.37|16258.41|16138.41|16265.49|16145.49|16258.41|16138.41|10
1623265750000|2021-06-09 19:09:10|16258.55|16138.55|16258.53|16138.53|16259.14|16139.14|16258.06|16138.06|10
1623265760000|2021-06-09 19:09:20|16258.08|16138.08|16258.73|16138.73|16259.21|16139.21|16257.25|16137.25|10
1623265770000|2021-06-09 19:09:30|16258.51|16138.51|16253.99|16133.99|16258.96|16138.96|16253.99|16133.99|10
1623265780000|2021-06-09 19:09:40|16254.26|16134.26|16253.49|16133.49|16254.26|16134.26|16252.26|16132.26|10
1623265790000|2021-06-09 19:09:50|16252.68|16132.68|16250.04|16130.04|16253.01|16133.01|16250.04|16130.04|10
1623265800000|2021-06-09 19:10:00|16249.45|16129.45|16244.44|16124.44|16250.14|16130.14|16244.44|16124.44|9
1623265810000|2021-06-09 19:10:10|16244.32|16124.32|16235.74|16115.74|16244.32|16124.32|16235.74|16115.74|10
1623265820000|2021-06-09 19:10:20|16235.78|16115.78|16235.18|16115.18|16236.88|16116.88|16235.18|16115.18|10
1623265830000|2021-06-09 19:10:30|16235.86|16115.86|16235.72|16115.72|16237.19|16117.19|16235.72|16115.72|10
1623265840000|2021-06-09 19:10:40|16235.25|16115.25|16236.35|16116.35|16236.35|16116.35|16233.52|16113.52|10
1623265850000|2021-06-09 19:10:50|16236.56|16116.56|16234.55|16114.55|16236.56|16116.56|16234.55|16114.55|10
1623265860000|2021-06-09 19:11:00|16233.32|16113.32|16229.68|16109.68|16233.72|16113.72|16228.41|16108.41|10
1623265870000|2021-06-09 19:11:10|16229.87|16109.87|16229.39|16109.39|16229.87|16109.87|16228.46|16108.46|10
1623265880000|2021-06-09 19:11:20|16229.52|16109.52|16230.2|16110.2|16230.45|16110.45|16228.61|16108.61|10
1623265890000|2021-06-09 19:11:30|16230.86|16110.86|16230.24|16110.24|16231.04|16111.04|16228.37|16108.37|10
1623265900000|2021-06-09 19:11:40|16230.75|16110.75|16221.25|16101.25|16230.75|16110.75|16221.25|16101.25|10
1623265910000|2021-06-09 19:11:50|16221.82|16101.82|16215.54|16095.54|16221.82|16101.82|16215.54|16095.54|10
1623265920000|2021-06-09 19:12:00|16211.92|16091.92|16194.21|16074.21|16211.92|16091.92|16194.21|16074.21|10
1623265930000|2021-06-09 19:12:10|16193.42|16073.42|16186.03|16066.03|16193.56|16073.56|16186.03|16066.03|10
1623265940000|2021-06-09 19:12:20|16184.43|16064.43|16178.43|16058.43|16184.43|16064.43|16178.43|16058.43|10
1623265950000|2021-06-09 19:12:30|16175.5|16055.5|16165.46|16045.46|16175.5|16055.5|16165.46|16045.46|10
1623265960000|2021-06-09 19:12:40|16163.3|16043.3|16159.86|16039.86|16164.21|16044.21|16159.73|16039.73|10
1623265970000|2021-06-09 19:12:50|16158.52|16038.52|16154.31|16034.31|16158.88|16038.88|16154.31|16034.31|10
1623265980000|2021-06-09 19:13:00|16151.85|16031.85|16147.2|16027.2|16151.85|16031.85|16147.2|16027.2|10
1623265990000|2021-06-09 19:13:10|16146.41|16026.41|16140.29|16020.29|16146.51|16026.51|16140.29|16020.29|9
1623266000000|2021-06-09 19:13:20|16139.73|16019.73|16131.78|16011.78|16140.23|16020.23|16131.54|16011.54|10
1623266010000|2021-06-09 19:13:30|16134.4|16014.4|16134.21|16014.21|16136.65|16016.65|16133.74|16013.74|10
1623266020000|2021-06-09 19:13:40|16129.97|16009.97|16129.59|16009.59|16130.11|16010.11|16128.97|16008.97|10
1623266030000|2021-06-09 19:13:50|16129.81|16009.81|16130.03|16010.03|16130.03|16010.03|16128.97|16008.97|10
1623266040000|2021-06-09 19:14:00|16132.49|16012.49|16142.61|16022.61|16144.32|16024.32|16132.49|16012.49|10
1623266050000|2021-06-09 19:14:10|16143.22|16023.22|16135.66|16015.66|16143.39|16023.39|16135.66|16015.66|10
1623266060000|2021-06-09 19:14:20|16132.14|16012.14|16129.32|16009.32|16132.28|16012.28|16129|16009|10
1623266070000|2021-06-09 19:14:30|16128.22|16008.22|16127.53|16007.53|16128.99|16008.99|16127.3|16007.3|10
1623266080000|2021-06-09 19:14:40|16127.03|16007.03|16123.47|16003.47|16127.3|16007.3|16119.66|15999.66|10
1623266090000|2021-06-09 19:14:50|16123.51|16003.51|16114.81|15994.81|16123.51|16003.51|16106.12|15986.12|10
1623266100000|2021-06-09 19:15:00|16116.59|15996.59|16122.65|16002.65|16122.9|16002.9|16116.59|15996.59|10
1623266110000|2021-06-09 19:15:10|16122.31|16002.31|16119.36|15999.36|16123.12|16003.12|16119.36|15999.36|10
1623266120000|2021-06-09 19:15:20|16115.67|15995.67|16115.94|15995.94|16118.81|15998.81|16113.82|15993.82|10
1623266130000|2021-06-09 19:15:30|16115.54|15995.54|16118.29|15998.29|16118.29|15998.29|16114.21|15994.21|10
1623266140000|2021-06-09 19:15:40|16119.16|15999.16|16121.66|16001.66|16121.66|16001.66|16119.16|15999.16|10
1623266150000|2021-06-09 19:15:50|16122.15|16002.15|16129.97|16009.97|16129.97|16009.97|16122.15|16002.15|10
1623266160000|2021-06-09 19:16:00|16131.36|16011.36|16144.93|16024.93|16144.93|16024.93|16131.36|16011.36|10
1623266170000|2021-06-09 19:16:10|16146.7|16026.7|16153.53|16033.53|16154.17|16034.17|16146.7|16026.7|10
1623266180000|2021-06-09 19:16:20|16156.57|16036.57|16165.91|16045.91|16165.91|16045.91|16156.57|16036.57|10
1623266190000|2021-06-09 19:16:30|16165.23|16045.23|16170.68|16050.68|16170.68|16050.68|16165.23|16045.23|10
1623266200000|2021-06-09 19:16:40|16172.41|16052.41|16175.49|16055.49|16175.92|16055.92|16172.41|16052.41|10
1623266210000|2021-06-09 19:16:50|16175.3|16055.3|16177.65|16057.65|16177.65|16057.65|16174.9|16054.9|10
1623266220000|2021-06-09 19:17:00|16177.72|16057.72|16180.11|16060.11|16180.34|16060.34|16177.72|16057.72|10
1623266230000|2021-06-09 19:17:10|16180.36|16060.36|16179.81|16059.81|16180.36|16060.36|16178.88|16058.88|10
1623266240000|2021-06-09 19:17:20|16178.87|16058.87|16176.24|16056.24|16180.82|16060.82|16176.24|16056.24|10
1623266250000|2021-06-09 19:17:30|16175.06|16055.06|16167.53|16047.53|16175.06|16055.06|16167.53|16047.53|10
1623266260000|2021-06-09 19:17:40|16169.07|16049.07|16168.67|16048.67|16171.15|16051.15|16168.67|16048.67|10
1623266270000|2021-06-09 19:17:50|16169.41|16049.41|16171.7|16051.7|16172.4|16052.4|16169.41|16049.41|10
1623266280000|2021-06-09 19:18:00|16171.48|16051.48|16174.96|16054.96|16174.96|16054.96|16171.08|16051.08|10
1623266290000|2021-06-09 19:18:10|16175.87|16055.87|16178.23|16058.23|16178.23|16058.23|16175.66|16055.66|10
1623266300000|2021-06-09 19:18:20|16178.67|16058.67|16180.25|16060.25|16180.25|16060.25|16178.67|16058.67|10
1623266310000|2021-06-09 19:18:30|16180.11|16060.11|16180.43|16060.43|16180.51|16060.51|16179.56|16059.56|10
1623266320000|2021-06-09 19:18:40|16180.71|16060.71|16185.86|16065.86|16185.86|16065.86|16180.71|16060.71|10
1623266330000|2021-06-09 19:18:50|16186.64|16066.64|16189.01|16069.01|16191.1|16071.1|16186.6|16066.6|10
1623266340000|2021-06-09 19:19:00|16189.34|16069.34|16190.88|16070.88|16190.88|16070.88|16188.59|16068.59|10
1623266350000|2021-06-09 19:19:10|16191.09|16071.09|16194.75|16074.75|16194.85|16074.85|16191.09|16071.09|10
1623266360000|2021-06-09 19:19:20|16195.58|16075.58|16198.04|16078.04|16198.33|16078.33|16195.58|16075.58|10
1623266370000|2021-06-09 19:19:30|16197.78|16077.78|16195.34|16075.34|16197.78|16077.78|16195.12|16075.12|10
1623266380000|2021-06-09 19:19:40|16195.75|16075.75|16196.01|16076.01|16197.13|16077.13|16195.58|16075.58|10
1623266390000|2021-06-09 19:19:50|16194.57|16074.57|16195.12|16075.12|16196.7|16076.7|16194.3|16074.3|9
1623266400000|2021-06-09 19:20:00|16194.83|16074.83|16192.75|16072.75|16194.83|16074.83|16192.42|16072.42|10
1623266410000|2021-06-09 19:20:10|16194.32|16074.32|16201.29|16081.29|16201.29|16081.29|16194.32|16074.32|10
1623266420000|2021-06-09 19:20:20|16202.22|16082.22|16205.47|16085.47|16206.03|16086.03|16201.71|16081.71|10
1623266430000|2021-06-09 19:20:30|16205.53|16085.53|16207.12|16087.12|16207.12|16087.12|16204.79|16084.79|9
1623266440000|2021-06-09 19:20:40|16207.4|16087.4|16207.34|16087.34|16208.49|16088.49|16206.85|16086.85|10
1623266450000|2021-06-09 19:20:50|16207.14|16087.14|16210.99|16090.99|16210.99|16090.99|16207.14|16087.14|10
1623266460000|2021-06-09 19:21:00|16211.39|16091.39|16219.05|16099.05|16219.05|16099.05|16211.21|16091.21|10
1623266470000|2021-06-09 19:21:10|16220.11|16100.11|16224.01|16104.01|16224.31|16104.31|16220.11|16100.11|8
1623266480000|2021-06-09 19:21:20|16224.09|16104.09|16229.2|16109.2|16229.2|16109.2|16224.09|16104.09|10
1623266490000|2021-06-09 19:21:30|16230.07|16110.07|16243.66|16123.66|16243.66|16123.66|16230.07|16110.07|10
1623266500000|2021-06-09 19:21:40|16248.01|16128.01|16258.62|16138.62|16258.62|16138.62|16248.01|16128.01|10
1623266510000|2021-06-09 19:21:50|16256.23|16136.23|16259.4|16139.4|16260.93|16140.93|16256.2|16136.2|10
1623266520000|2021-06-09 19:22:00|16259.08|16139.08|16256.91|16136.91|16259.08|16139.08|16255.63|16135.63|10
1623266530000|2021-06-09 19:22:10|16257.21|16137.21|16253.26|16133.26|16257.42|16137.42|16253.26|16133.26|10
1623266540000|2021-06-09 19:22:20|16252.45|16132.45|16245.85|16125.85|16252.45|16132.45|16245.85|16125.85|10
1623266550000|2021-06-09 19:22:30|16244.35|16124.35|16240.7|16120.7|16244.35|16124.35|16240.69|16120.69|10
1623266560000|2021-06-09 19:22:40|16240.64|16120.64|16240.15|16120.15|16241.03|16121.03|16239.16|16119.16|10
1623266570000|2021-06-09 19:22:50|16239.99|16119.99|16245|16125|16245|16125|16239.99|16119.99|10
1623266580000|2021-06-09 19:23:00|16246.55|16126.55|16247.24|16127.24|16247.28|16127.28|16245.57|16125.57|9
1623266590000|2021-06-09 19:23:10|16248.79|16128.79|16253.33|16133.33|16253.45|16133.45|16248.48|16128.48|10
1623266600000|2021-06-09 19:23:20|16250.12|16130.12|16246.79|16126.79|16250.13|16130.13|16246.64|16126.64|10
1623266610000|2021-06-09 19:23:30|16246.04|16126.04|16241.34|16121.34|16246.04|16126.04|16241.34|16121.34|10
1623266620000|2021-06-09 19:23:40|16241.37|16121.37|16236.87|16116.87|16241.38|16121.38|16236.87|16116.87|10
1623266630000|2021-06-09 19:23:50|16236.09|16116.09|16233.32|16113.32|16236.09|16116.09|16232.41|16112.41|10
1623266640000|2021-06-09 19:24:00|16232.56|16112.56|16235.87|16115.87|16235.87|16115.87|16231.24|16111.24|10
1623266650000|2021-06-09 19:24:10|16235.94|16115.94|16239.79|16119.79|16239.79|16119.79|16235.94|16115.94|10
1623266660000|2021-06-09 19:24:20|16239.21|16119.21|16239.72|16119.72|16240.88|16120.88|16239.21|16119.21|10
1623266670000|2021-06-09 19:24:30|16239.76|16119.76|16236.6|16116.6|16239.76|16119.76|16236.6|16116.6|10
1623266680000|2021-06-09 19:24:40|16237.05|16117.05|16229.68|16109.68|16237.05|16117.05|16229.68|16109.68|10
1623266690000|2021-06-09 19:24:50|16229.19|16109.19|16228.48|16108.48|16229.19|16109.19|16227.31|16107.31|10
1623266700000|2021-06-09 19:25:00|16227.93|16107.93|16226.13|16106.13|16228.17|16108.17|16226.13|16106.13|10
1623266710000|2021-06-09 19:25:10|16225.13|16105.13|16224.48|16104.48|16225.23|16105.23|16224.08|16104.08|10
1623266720000|2021-06-09 19:25:20|16223.7|16103.7|16220.26|16100.26|16223.7|16103.7|16220.26|16100.26|10
1623266730000|2021-06-09 19:25:30|16220.22|16100.22|16218.44|16098.44|16220.77|16100.77|16218.44|16098.44|10
1623266740000|2021-06-09 19:25:40|16216.86|16096.86|16212.87|16092.87|16216.86|16096.86|16212.87|16092.87|10
1623266750000|2021-06-09 19:25:50|16212.92|16092.92|16212.94|16092.94|16213.45|16093.45|16212.4|16092.4|10
1623266760000|2021-06-09 19:26:00|16213.37|16093.37|16214.45|16094.45|16214.71|16094.71|16213.37|16093.37|10
1623266770000|2021-06-09 19:26:10|16214.62|16094.62|16217.63|16097.63|16217.63|16097.63|16213.71|16093.71|10
1623266780000|2021-06-09 19:26:20|16217.45|16097.45|16218.74|16098.74|16219.13|16099.13|16217.45|16097.45|9
1623266790000|2021-06-09 19:26:30|16218.43|16098.43|16218.11|16098.11|16218.59|16098.59|16217.78|16097.78|10
1623266800000|2021-06-09 19:26:40|16218.37|16098.37|16217.22|16097.22|16219.22|16099.22|16216.7|16096.7|10
1623266810000|2021-06-09 19:26:50|16217.34|16097.34|16216.48|16096.48|16217.82|16097.82|16215.48|16095.48|10
1623266820000|2021-06-09 19:27:00|16216.5|16096.5|16216.28|16096.28|16217.18|16097.18|16216.28|16096.28|10
1623266830000|2021-06-09 19:27:10|16216.45|16096.45|16215.72|16095.72|16216.45|16096.45|16214.33|16094.33|10
1623266840000|2021-06-09 19:27:20|16215.47|16095.47|16214.66|16094.66|16215.47|16095.47|16214.42|16094.42|10
1623266850000|2021-06-09 19:27:30|16214.52|16094.52|16214.19|16094.19|16214.52|16094.52|16214|16094|10
1623266860000|2021-06-09 19:27:40|16214.02|16094.02|16213.92|16093.92|16214.71|16094.71|16213.37|16093.37|10
1623266870000|2021-06-09 19:27:50|16213.81|16093.81|16214.59|16094.59|16214.95|16094.95|16213.72|16093.72|9
1623266880000|2021-06-09 19:28:00|16215.06|16095.06|16218.92|16098.92|16218.99|16098.99|16214.22|16094.22|10
1623266890000|2021-06-09 19:28:10|16219.93|16099.93|16221.05|16101.05|16222.17|16102.17|16219.93|16099.93|10
1623266900000|2021-06-09 19:28:20|16221.6|16101.6|16223.75|16103.75|16223.75|16103.75|16221.6|16101.6|10
1623266910000|2021-06-09 19:28:30|16227.71|16107.71|16234.87|16114.87|16234.87|16114.87|16227.61|16107.61|10
1623266920000|2021-06-09 19:28:40|16236|16116|16236.81|16116.81|16236.81|16116.81|16234.74|16114.74|10
1623266930000|2021-06-09 19:28:50|16236.65|16116.65|16237.98|16117.98|16237.98|16117.98|16236.26|16116.26|10
1623266940000|2021-06-09 19:29:00|16236.76|16116.76|16238.97|16118.97|16239.28|16119.28|16236.76|16116.76|9
1623266950000|2021-06-09 19:29:10|16238.92|16118.92|16250.11|16130.11|16250.11|16130.11|16238.92|16118.92|10
1623266960000|2021-06-09 19:29:20|16250.85|16130.85|16249.91|16129.91|16252.1|16132.1|16249.8|16129.8|10
1623266970000|2021-06-09 19:29:30|16248.94|16128.94|16247.84|16127.84|16248.94|16128.94|16247.29|16127.29|10
1623266980000|2021-06-09 19:29:40|16247.76|16127.76|16244.72|16124.72|16247.76|16127.76|16244.72|16124.72|10
1623266990000|2021-06-09 19:29:50|16243.04|16123.04|16237.77|16117.77|16243.04|16123.04|16237.29|16117.29|10
1623267000000|2021-06-09 19:30:00|16237.71|16117.71|16233.72|16113.72|16237.71|16117.71|16233.72|16113.72|10
1623267010000|2021-06-09 19:30:10|16233.61|16113.61|16225.15|16105.15|16233.61|16113.61|16224.49|16104.49|10
1623267020000|2021-06-09 19:30:20|16224.51|16104.51|16219.63|16099.63|16224.51|16104.51|16217.44|16097.44|10
1623267030000|2021-06-09 19:30:30|16218.37|16098.37|16222.54|16102.54|16222.71|16102.71|16218.37|16098.37|10
1623267040000|2021-06-09 19:30:40|16222.12|16102.12|16225.79|16105.79|16225.79|16105.79|16222.12|16102.12|10
1623267050000|2021-06-09 19:30:50|16226.97|16106.97|16230.52|16110.52|16230.52|16110.52|16226.97|16106.97|10
1623267060000|2021-06-09 19:31:00|16231.72|16111.72|16236.37|16116.37|16236.37|16116.37|16231.72|16111.72|10
1623267070000|2021-06-09 19:31:10|16237.58|16117.58|16241.82|16121.82|16241.82|16121.82|16237.58|16117.58|10
1623267080000|2021-06-09 19:31:20|16242.1|16122.1|16240.58|16120.58|16242.1|16122.1|16240.46|16120.46|10
1623267090000|2021-06-09 19:31:30|16240.42|16120.42|16243.6|16123.6|16243.6|16123.6|16240.16|16120.16|10
1623267100000|2021-06-09 19:31:40|16243.38|16123.38|16249.32|16129.32|16249.32|16129.32|16243.38|16123.38|10
1623267110000|2021-06-09 19:31:50|16249.83|16129.83|16254.89|16134.89|16254.89|16134.89|16249.83|16129.83|10
1623267120000|2021-06-09 19:32:00|16255.93|16135.93|16257.77|16137.77|16258.17|16138.17|16255.52|16135.52|10
1623267130000|2021-06-09 19:32:10|16256.35|16136.35|16254|16134|16256.35|16136.35|16253.46|16133.46|10
1623267140000|2021-06-09 19:32:20|16253.78|16133.78|16251.09|16131.09|16253.78|16133.78|16250.82|16130.82|10
1623267150000|2021-06-09 19:32:30|16251.27|16131.27|16249.26|16129.26|16251.34|16131.34|16249.26|16129.26|10
1623267160000|2021-06-09 19:32:40|16249.32|16129.32|16248.51|16128.51|16249.32|16129.32|16247.61|16127.61|10
1623267170000|2021-06-09 19:32:50|16248.32|16128.32|16246.76|16126.76|16248.59|16128.59|16246.61|16126.61|10
1623267180000|2021-06-09 19:33:00|16246.75|16126.75|16244.6|16124.6|16246.75|16126.75|16244.6|16124.6|10
1623267190000|2021-06-09 19:33:10|16245.57|16125.57|16243.5|16123.5|16245.76|16125.76|16243.5|16123.5|10
1623267200000|2021-06-09 19:33:20|16242.9|16122.9|16239.45|16119.45|16242.9|16122.9|16239.41|16119.41|10
1623267210000|2021-06-09 19:33:30|16239.7|16119.7|16239.4|16119.4|16240.47|16120.47|16239.2|16119.2|9
1623267220000|2021-06-09 19:33:40|16239.43|16119.43|16239.98|16119.98|16240.4|16120.4|16239.15|16119.15|9
1623267230000|2021-06-09 19:33:50|16240.59|16120.59|16241.93|16121.93|16241.93|16121.93|16240.59|16120.59|10
1623267240000|2021-06-09 19:34:00|16241.99|16121.99|16249.84|16129.84|16250.07|16130.07|16241.79|16121.79|10
1623267250000|2021-06-09 19:34:10|16250.93|16130.93|16253.07|16133.07|16253.55|16133.55|16250.93|16130.93|10
1623267260000|2021-06-09 19:34:20|16252.83|16132.83|16250.74|16130.74|16252.83|16132.83|16250.74|16130.74|10
1623267270000|2021-06-09 19:34:30|16250.52|16130.52|16249.49|16129.49|16250.52|16130.52|16248.72|16128.72|10
1623267280000|2021-06-09 19:34:40|16249.15|16129.15|16248.68|16128.68|16249.67|16129.67|16248.68|16128.68|10
1623267290000|2021-06-09 19:34:50|16248.78|16128.78|16247.84|16127.84|16248.78|16128.78|16247.84|16127.84|10
1623267300000|2021-06-09 19:35:00|16247.96|16127.96|16248.83|16128.83|16248.83|16128.83|16247.07|16127.07|10
1623267310000|2021-06-09 19:35:10|16249.03|16129.03|16243.1|16123.1|16249.03|16129.03|16242.69|16122.69|10
1623267320000|2021-06-09 19:35:20|16243.49|16123.49|16239.21|16119.21|16243.49|16123.49|16238.16|16118.16|10
1623267330000|2021-06-09 19:35:30|16238.58|16118.58|16243.61|16123.61|16243.61|16123.61|16238.58|16118.58|9
1623267340000|2021-06-09 19:35:40|16244.7|16124.7|16249.36|16129.36|16249.36|16129.36|16244.64|16124.64|10
1623267350000|2021-06-09 19:35:50|16249.57|16129.57|16250.82|16130.82|16251.17|16131.17|16249.21|16129.21|10
1623267360000|2021-06-09 19:36:00|16251.12|16131.12|16254.35|16134.35|16254.38|16134.38|16251.12|16131.12|10
1623267370000|2021-06-09 19:36:10|16255.09|16135.09|16257.22|16137.22|16257.22|16137.22|16255.09|16135.09|10
1623267380000|2021-06-09 19:36:20|16257.29|16137.29|16255.26|16135.26|16257.29|16137.29|16254.96|16134.96|10
1623267390000|2021-06-09 19:36:30|16254.97|16134.97|16257.27|16137.27|16257.68|16137.68|16254.97|16134.97|10
1623267400000|2021-06-09 19:36:40|16257.82|16137.82|16259.33|16139.33|16259.89|16139.89|16257.36|16137.36|8
1623267410000|2021-06-09 19:36:50|16259.47|16139.47|16258.64|16138.64|16259.47|16139.47|16258.38|16138.38|10
1623267420000|2021-06-09 19:37:00|16258.74|16138.74|16259.46|16139.46|16259.46|16139.46|16258.61|16138.61|9
1623267430000|2021-06-09 19:37:10|16259.32|16139.32|16257.66|16137.66|16259.62|16139.62|16257.66|16137.66|9
1623267440000|2021-06-09 19:37:20|16256.24|16136.24|16254.29|16134.29|16256.24|16136.24|16254.2|16134.2|10
1623267450000|2021-06-09 19:37:30|16254.08|16134.08|16252.86|16132.86|16254.08|16134.08|16252.34|16132.34|9
1623267460000|2021-06-09 19:37:40|16252.18|16132.18|16251.59|16131.59|16252.35|16132.35|16251.52|16131.52|10
1623267470000|2021-06-09 19:37:50|16251.82|16131.82|16251.35|16131.35|16251.88|16131.88|16251.35|16131.35|9
1623267480000|2021-06-09 19:38:00|16251.29|16131.29|16252.27|16132.27|16252.27|16132.27|16251.29|16131.29|9
1623267490000|2021-06-09 19:38:10|16253.2|16133.2|16254.88|16134.88|16255.16|16135.16|16253.2|16133.2|10
1623267500000|2021-06-09 19:38:20|16254.89|16134.89|16253.98|16133.98|16255.16|16135.16|16253.98|16133.98|10
1623267510000|2021-06-09 19:38:30|16254.71|16134.71|16253.86|16133.86|16254.9|16134.9|16253.66|16133.66|10
1623267520000|2021-06-09 19:38:40|16253.67|16133.67|16256.62|16136.62|16256.62|16136.62|16253.67|16133.67|10
1623267530000|2021-06-09 19:38:50|16257.11|16137.11|16262.9|16142.9|16262.9|16142.9|16257.11|16137.11|10
1623267540000|2021-06-09 19:39:00|16263.17|16143.17|16258.33|16138.33|16263.17|16143.17|16257.22|16137.22|10
1623267550000|2021-06-09 19:39:10|16259.12|16139.12|16261.02|16141.02|16261.43|16141.43|16259.12|16139.12|10
1623267560000|2021-06-09 19:39:20|16261.31|16141.31|16263.22|16143.22|16263.55|16143.55|16261.31|16141.31|10
1623267570000|2021-06-09 19:39:30|16263.79|16143.79|16262.84|16142.84|16263.79|16143.79|16262.63|16142.63|9
1623267580000|2021-06-09 19:39:40|16263.23|16143.23|16262.5|16142.5|16264.14|16144.14|16262.5|16142.5|10
1623267590000|2021-06-09 19:39:50|16262.16|16142.16|16261.64|16141.64|16262.34|16142.34|16261.31|16141.31|9
1623267600000|2021-06-09 19:40:00|16261.66|16141.66|16259.38|16139.38|16262.05|16142.05|16259.38|16139.38|10
1623267610000|2021-06-09 19:40:10|16257.66|16137.66|16253.17|16133.17|16258.36|16138.36|16253.17|16133.17|10
1623267620000|2021-06-09 19:40:20|16252.85|16132.85|16249.5|16129.5|16252.85|16132.85|16249.5|16129.5|10
1623267630000|2021-06-09 19:40:30|16249.74|16129.74|16247.4|16127.4|16249.79|16129.79|16246.73|16126.73|10
1623267640000|2021-06-09 19:40:40|16247.25|16127.25|16245.31|16125.31|16247.25|16127.25|16245.13|16125.13|10
1623267650000|2021-06-09 19:40:50|16245.73|16125.73|16241.63|16121.63|16246.1|16126.1|16241.63|16121.63|9
1623267660000|2021-06-09 19:41:00|16240.52|16120.52|16241.3|16121.3|16241.32|16121.32|16240.27|16120.27|10
1623267670000|2021-06-09 19:41:10|16241.8|16121.8|16244.96|16124.96|16244.96|16124.96|16241.6|16121.6|10
1623267680000|2021-06-09 19:41:20|16244.32|16124.32|16245.73|16125.73|16245.9|16125.9|16244.32|16124.32|8
1623267690000|2021-06-09 19:41:30|16246.22|16126.22|16248.19|16128.19|16248.26|16128.26|16246.22|16126.22|10
1623267700000|2021-06-09 19:41:40|16248.64|16128.64|16249.26|16129.26|16249.72|16129.72|16248.54|16128.54|10
1623267710000|2021-06-09 19:41:50|16249.83|16129.83|16250.15|16130.15|16250.55|16130.55|16249.44|16129.44|9
1623267720000|2021-06-09 19:42:00|16250.06|16130.06|16250.5|16130.5|16251.1|16131.1|16249.93|16129.93|9
1623267730000|2021-06-09 19:42:10|16250.47|16130.47|16249.37|16129.37|16250.68|16130.68|16249.37|16129.37|9
1623267740000|2021-06-09 19:42:20|16248.83|16128.83|16248.44|16128.44|16248.86|16128.86|16248|16128|8
1623267750000|2021-06-09 19:42:30|16248.93|16128.93|16248.54|16128.54|16248.93|16128.93|16248.26|16128.26|9
1623267760000|2021-06-09 19:42:40|16249.17|16129.17|16248.54|16128.54|16249.17|16129.17|16248.53|16128.53|9
1623267770000|2021-06-09 19:42:50|16248.53|16128.53|16248.38|16128.38|16248.68|16128.68|16248.03|16128.03|9
1623267780000|2021-06-09 19:43:00|16248.41|16128.41|16243.73|16123.73|16248.45|16128.45|16243.73|16123.73|10
1623267790000|2021-06-09 19:43:10|16242.81|16122.81|16241.51|16121.51|16242.81|16122.81|16241.51|16121.51|10
1623267800000|2021-06-09 19:43:20|16241.44|16121.44|16240.59|16120.59|16241.48|16121.48|16240.59|16120.59|10
1623267810000|2021-06-09 19:43:30|16239.98|16119.98|16236.15|16116.15|16239.98|16119.98|16236.15|16116.15|10
1623267820000|2021-06-09 19:43:40|16235.89|16115.89|16235.5|16115.5|16235.89|16115.89|16235.05|16115.05|10
1623267830000|2021-06-09 19:43:50|16235.8|16115.8|16236.9|16116.9|16237.22|16117.22|16235.8|16115.8|9
1623267840000|2021-06-09 19:44:00|16237.14|16117.14|16242.78|16122.78|16242.78|16122.78|16237.09|16117.09|10
1623267850000|2021-06-09 19:44:10|16242.84|16122.84|16246.12|16126.12|16246.12|16126.12|16242.84|16122.84|10
1623267860000|2021-06-09 19:44:20|16246.98|16126.98|16249.44|16129.44|16249.44|16129.44|16246.74|16126.74|10
1623267870000|2021-06-09 19:44:30|16249.97|16129.97|16250.25|16130.25|16250.25|16130.25|16249.47|16129.47|9
1623267880000|2021-06-09 19:44:40|16250.7|16130.7|16252.12|16132.12|16252.4|16132.4|16250.18|16130.18|10
1623267890000|2021-06-09 19:44:50|16252.22|16132.22|16257.01|16137.01|16257.01|16137.01|16252.22|16132.22|10
1623267900000|2021-06-09 19:45:00|16257.35|16137.35|16258.8|16138.8|16258.99|16138.99|16257.35|16137.35|10
1623267910000|2021-06-09 19:45:10|16258.36|16138.36|16255.11|16135.11|16258.36|16138.36|16254.9|16134.9|10
1623267920000|2021-06-09 19:45:20|16255.41|16135.41|16252.64|16132.64|16255.41|16135.41|16252.64|16132.64|9
1623267930000|2021-06-09 19:45:30|16249.7|16129.7|16244.04|16124.04|16249.7|16129.7|16244.04|16124.04|10
1623267940000|2021-06-09 19:45:40|16243.79|16123.79|16240.05|16120.05|16243.79|16123.79|16240.05|16120.05|10
1623267950000|2021-06-09 19:45:50|16239.98|16119.98|16231.03|16111.03|16239.98|16119.98|16231.03|16111.03|10
1623267960000|2021-06-09 19:46:00|16230.08|16110.08|16223.06|16103.06|16230.08|16110.08|16223.06|16103.06|10
1623267970000|2021-06-09 19:46:10|16219.56|16099.56|16213.84|16093.84|16219.56|16099.56|16213.84|16093.84|10
1623267980000|2021-06-09 19:46:20|16214.11|16094.11|16209.65|16089.65|16214.34|16094.34|16209.65|16089.65|9
1623267990000|2021-06-09 19:46:30|16208.93|16088.93|16208.93|16088.93|16208.93|16088.93|16207.29|16087.29|10
1623268000000|2021-06-09 19:46:40|16208.19|16088.19|16204.28|16084.28|16208.19|16088.19|16204.28|16084.28|10
1623268010000|2021-06-09 19:46:50|16203.94|16083.94|16200.87|16080.87|16203.94|16083.94|16200.87|16080.87|10
1623268020000|2021-06-09 19:47:00|16199.55|16079.55|16192.79|16072.79|16199.55|16079.55|16190.83|16070.83|10
1623268030000|2021-06-09 19:47:10|16192.65|16072.65|16190.3|16070.3|16192.65|16072.65|16190.3|16070.3|9
1623268040000|2021-06-09 19:47:20|16190.78|16070.78|16190.72|16070.72|16191.66|16071.66|16190|16070|10
1623268050000|2021-06-09 19:47:30|16190.65|16070.65|16185.94|16065.94|16190.65|16070.65|16185.94|16065.94|10
1623268060000|2021-06-09 19:47:40|16185.77|16065.77|16185.37|16065.37|16185.77|16065.77|16183.91|16063.91|10
1623268070000|2021-06-09 19:47:50|16183.83|16063.83|16178.19|16058.19|16183.83|16063.83|16178.19|16058.19|10
1623268080000|2021-06-09 19:48:00|16176.49|16056.49|16173.23|16053.23|16176.49|16056.49|16172.91|16052.91|10
1623268090000|2021-06-09 19:48:10|16173.18|16053.18|16173.22|16053.22|16173.22|16053.22|16171.51|16051.51|10
1623268100000|2021-06-09 19:48:20|16173.34|16053.34|16172|16052|16173.73|16053.73|16171.51|16051.51|10
1623268110000|2021-06-09 19:48:30|16172.29|16052.29|16173.75|16053.75|16173.75|16053.75|16172.29|16052.29|10
1623268120000|2021-06-09 19:48:40|16174.31|16054.31|16175.08|16055.08|16175.08|16055.08|16174.03|16054.03|10
1623268130000|2021-06-09 19:48:50|16174.62|16054.62|16174.42|16054.42|16174.62|16054.62|16173.24|16053.24|10
1623268140000|2021-06-09 19:49:00|16174.65|16054.65|16176.39|16056.39|16176.56|16056.56|16174.45|16054.45|10
1623268150000|2021-06-09 19:49:10|16176.53|16056.53|16182.42|16062.42|16182.42|16062.42|16176.28|16056.28|10
1623268160000|2021-06-09 19:49:20|16183.47|16063.47|16192.11|16072.11|16192.11|16072.11|16183.28|16063.28|10
1623268170000|2021-06-09 19:49:30|16192.26|16072.26|16188.06|16068.06|16192.39|16072.39|16188.06|16068.06|10
1623268180000|2021-06-09 19:49:40|16188.24|16068.24|16192.18|16072.18|16192.18|16072.18|16188.22|16068.22|10
1623268190000|2021-06-09 19:49:50|16192.93|16072.93|16195.73|16075.73|16195.73|16075.73|16192.87|16072.87|10
1623268200000|2021-06-09 19:50:00|16196.26|16076.26|16200.02|16080.02|16200.02|16080.02|16196.26|16076.26|10
1623268210000|2021-06-09 19:50:10|16199.95|16079.95|16199.13|16079.13|16200.04|16080.04|16198.91|16078.91|10
1623268220000|2021-06-09 19:50:20|16199.15|16079.15|16198.03|16078.03|16199.31|16079.31|16197.43|16077.43|9
1623268230000|2021-06-09 19:50:30|16197.68|16077.68|16196.49|16076.49|16198.04|16078.04|16196.49|16076.49|9
1623268240000|2021-06-09 19:50:40|16195.99|16075.99|16192.54|16072.54|16195.99|16075.99|16192.54|16072.54|10
1623268250000|2021-06-09 19:50:50|16192.88|16072.88|16190.59|16070.59|16192.88|16072.88|16190.59|16070.59|10
1623268260000|2021-06-09 19:51:00|16190.86|16070.86|16189.82|16069.82|16191.45|16071.45|16189.39|16069.39|10
1623268270000|2021-06-09 19:51:10|16189.83|16069.83|16189.58|16069.58|16190.29|16070.29|16189.44|16069.44|8
1623268280000|2021-06-09 19:51:20|16190.18|16070.18|16187.92|16067.92|16190.2|16070.2|16187.92|16067.92|9
1623268290000|2021-06-09 19:51:30|16188.28|16068.28|16187.11|16067.11|16188.28|16068.28|16187.01|16067.01|10
1623268300000|2021-06-09 19:51:40|16186.63|16066.63|16182.31|16062.31|16186.63|16066.63|16182.31|16062.31|10
1623268310000|2021-06-09 19:51:50|16182.17|16062.17|16179.48|16059.48|16182.17|16062.17|16179.48|16059.48|9
1623268320000|2021-06-09 19:52:00|16179.12|16059.12|16183.17|16063.17|16183.17|16063.17|16178.72|16058.72|10
1623268330000|2021-06-09 19:52:10|16183.35|16063.35|16188.41|16068.41|16188.48|16068.48|16183.35|16063.35|10
1623268340000|2021-06-09 19:52:20|16189.08|16069.08|16190.9|16070.9|16191.11|16071.11|16189.08|16069.08|10
1623268350000|2021-06-09 19:52:30|16190.8|16070.8|16190.38|16070.38|16191.55|16071.55|16190.38|16070.38|10
1623268360000|2021-06-09 19:52:40|16191.1|16071.1|16190.92|16070.92|16191.33|16071.33|16190.54|16070.54|10
1623268370000|2021-06-09 19:52:50|16190.77|16070.77|16190.21|16070.21|16191.48|16071.48|16190.19|16070.19|9
1623268380000|2021-06-09 19:53:00|16189.73|16069.73|16186.78|16066.78|16189.94|16069.94|16186.51|16066.51|10
1623268390000|2021-06-09 19:53:10|16187.05|16067.05|16185.68|16065.68|16187.28|16067.28|16185.57|16065.57|9
1623268400000|2021-06-09 19:53:20|16185.58|16065.58|16185.47|16065.47|16186.33|16066.33|16185.47|16065.47|10
1623268410000|2021-06-09 19:53:30|16185.43|16065.43|16182.33|16062.33|16186.06|16066.06|16182.33|16062.33|10
1623268420000|2021-06-09 19:53:40|16182.09|16062.09|16209.36|16089.36|16209.36|16089.36|16181.59|16061.59|10
1623268430000|2021-06-09 19:53:50|16211.03|16091.03|16248.74|16128.74|16248.74|16128.74|16211.03|16091.03|10
1623268440000|2021-06-09 19:54:00|16249.58|16129.58|16269.14|16149.14|16269.14|16149.14|16249.58|16129.58|10
1623268450000|2021-06-09 19:54:10|16267.35|16147.35|16277.89|16157.89|16278.61|16158.61|16267.35|16147.35|10
1623268460000|2021-06-09 19:54:20|16278.67|16158.67|16293.03|16173.03|16293.03|16173.03|16278.67|16158.67|10
1623268470000|2021-06-09 19:54:30|16294.02|16174.02|16298.47|16178.47|16298.47|16178.47|16294.02|16174.02|10
1623268480000|2021-06-09 19:54:40|16300.83|16180.83|16298.75|16178.75|16302.32|16182.32|16298.75|16178.75|10
1623268490000|2021-06-09 19:54:50|16299.33|16179.33|16291.87|16171.87|16300.04|16180.04|16291.87|16171.87|10
1623268500000|2021-06-09 19:55:00|16292.9|16172.9|16293.18|16173.18|16294.52|16174.52|16291.76|16171.76|10
1623268510000|2021-06-09 19:55:10|16294.89|16174.89|16298.75|16178.75|16299.62|16179.62|16294.34|16174.34|10
1623268520000|2021-06-09 19:55:20|16298.14|16178.14|16299.8|16179.8|16301.56|16181.56|16298.14|16178.14|10
1623268530000|2021-06-09 19:55:30|16300.3|16180.3|16301.14|16181.14|16301.14|16181.14|16299.06|16179.06|10
1623268540000|2021-06-09 19:55:40|16300.67|16180.67|16297.98|16177.98|16301|16181|16297.98|16177.98|10
1623268550000|2021-06-09 19:55:50|16297.66|16177.66|16293.68|16173.68|16297.66|16177.66|16293.68|16173.68|10
1623268560000|2021-06-09 19:56:00|16294.09|16174.09|16293.68|16173.68|16294.32|16174.32|16291.65|16171.65|10
1623268570000|2021-06-09 19:56:10|16292.88|16172.88|16289.03|16169.03|16292.88|16172.88|16289.03|16169.03|10
1623268580000|2021-06-09 19:56:20|16289.34|16169.34|16288.75|16168.75|16291.01|16171.01|16288.75|16168.75|10
1623268590000|2021-06-09 19:56:30|16289.09|16169.09|16286.08|16166.08|16289.09|16169.09|16285.5|16165.5|10
1623268600000|2021-06-09 19:56:40|16286.16|16166.16|16285.12|16165.12|16286.16|16166.16|16284.78|16164.78|10
1623268610000|2021-06-09 19:56:50|16283.25|16163.25|16273.8|16153.8|16283.25|16163.25|16273.8|16153.8|10
1623268620000|2021-06-09 19:57:00|16272.85|16152.85|16261.62|16141.62|16272.85|16152.85|16261.62|16141.62|10
1623268630000|2021-06-09 19:57:10|16260.57|16140.57|16260.02|16140.02|16262.4|16142.4|16259.92|16139.92|10
1623268640000|2021-06-09 19:57:20|16259.42|16139.42|16251.91|16131.91|16260.11|16140.11|16251.91|16131.91|9
1623268650000|2021-06-09 19:57:30|16251.62|16131.62|16247.54|16127.54|16251.68|16131.68|16247.54|16127.54|10
1623268660000|2021-06-09 19:57:40|16247.7|16127.7|16239.02|16119.02|16247.7|16127.7|16239.02|16119.02|10
1623268670000|2021-06-09 19:57:50|16238.83|16118.83|16233.97|16113.97|16239.19|16119.19|16233.97|16113.97|10
1623268680000|2021-06-09 19:58:00|16234.24|16114.24|16236.54|16116.54|16236.54|16116.54|16233.46|16113.46|10
1623268690000|2021-06-09 19:58:10|16235.94|16115.94|16242.48|16122.48|16242.48|16122.48|16235.94|16115.94|9
1623268700000|2021-06-09 19:58:20|16242.58|16122.58|16251.37|16131.37|16251.37|16131.37|16242.58|16122.58|10
1623268710000|2021-06-09 19:58:30|16251.53|16131.53|16258.95|16138.95|16259.22|16139.22|16251.53|16131.53|10
1623268720000|2021-06-09 19:58:40|16258.67|16138.67|16256.57|16136.57|16258.67|16138.67|16256.51|16136.51|10
1623268730000|2021-06-09 19:58:50|16256.6|16136.6|16253.8|16133.8|16256.6|16136.6|16253.56|16133.56|10
1623268740000|2021-06-09 19:59:00|16253.53|16133.53|16244.64|16124.64|16253.69|16133.69|16244.64|16124.64|9
1623268750000|2021-06-09 19:59:10|16243.21|16123.21|16243.35|16123.35|16243.94|16123.94|16242.82|16122.82|10
1623268760000|2021-06-09 19:59:20|16244.46|16124.46|16245.18|16125.18|16245.4|16125.4|16244.44|16124.44|10
1623268770000|2021-06-09 19:59:30|16244.69|16124.69|16246.2|16126.2|16246.2|16126.2|16244.69|16124.69|10
1623268780000|2021-06-09 19:59:40|16247.13|16127.13|16248.98|16128.98|16249.51|16129.51|16247.13|16127.13|10
1623268790000|2021-06-09 19:59:50|16249.8|16129.8|16250.72|16130.72|16250.72|16130.72|16249.17|16129.17|10
1623268800000|2021-06-09 20:00:00|16250.81|16130.81|16260.79|16140.79|16260.79|16140.79|16250.81|16130.81|10
1623268810000|2021-06-09 20:00:10|16264.01|16144.01|16267.65|16147.65|16268.69|16148.69|16262.38|16142.38|10
1623268820000|2021-06-09 20:00:20|16267.76|16147.76|16272.72|16152.72|16272.72|16152.72|16267.35|16147.35|10
1623268830000|2021-06-09 20:00:30|16272.69|16152.69|16272.43|16152.43|16274.78|16154.78|16272.43|16152.43|10
1623268840000|2021-06-09 20:00:40|16272.77|16152.77|16274.54|16154.54|16274.54|16154.54|16272.05|16152.05|10
1623268850000|2021-06-09 20:00:50|16273.92|16153.92|16273.12|16153.12|16274.86|16154.86|16272.93|16152.93|10
1623268860000|2021-06-09 20:01:00|16272.58|16152.58|16270.63|16150.63|16272.58|16152.58|16269.87|16149.87|9
1623268870000|2021-06-09 20:01:10|16270.53|16150.53|16264.69|16144.69|16270.53|16150.53|16264.69|16144.69|10
1623268880000|2021-06-09 20:01:20|16264.38|16144.38|16258.61|16138.61|16264.38|16144.38|16258.44|16138.44|10
1623268890000|2021-06-09 20:01:30|16259.44|16139.44|16255.68|16135.68|16259.44|16139.44|16254.68|16134.68|9
1623268900000|2021-06-09 20:01:40|16256.89|16136.89|16262.02|16142.02|16262.02|16142.02|16256.89|16136.89|10
1623268910000|2021-06-09 20:01:50|16262.82|16142.82|16259.18|16139.18|16264.4|16144.4|16259.18|16139.18|10
1623268920000|2021-06-09 20:02:00|16257.63|16137.63|16251.35|16131.35|16257.63|16137.63|16251.35|16131.35|10
1623268930000|2021-06-09 20:02:10|16249.64|16129.64|16242.67|16122.67|16249.64|16129.64|16242.67|16122.67|10
1623268940000|2021-06-09 20:02:20|16243.28|16123.28|16237.32|16117.32|16243.28|16123.28|16237.32|16117.32|10
1623268950000|2021-06-09 20:02:30|16237|16117|16243.64|16123.64|16243.64|16123.64|16237|16117|10
1623268960000|2021-06-09 20:02:40|16243.35|16123.35|16240.44|16120.44|16243.35|16123.35|16240.44|16120.44|10
1623268970000|2021-06-09 20:02:50|16240.62|16120.62|16235.56|16115.56|16240.62|16120.62|16233.8|16113.8|10
1623268980000|2021-06-09 20:03:00|16235.97|16115.97|16234.99|16114.99|16237|16117|16234.48|16114.48|10
1623268990000|2021-06-09 20:03:10|16234.84|16114.84|16233.77|16113.77|16235.65|16115.65|16233.77|16113.77|7
1623269000000|2021-06-09 20:03:20|16233.28|16113.28|16228.92|16108.92|16233.74|16113.74|16228.89|16108.89|10
1623269010000|2021-06-09 20:03:30|16228.76|16108.76|16228.01|16108.01|16228.76|16108.76|16227.86|16107.86|10
1623269020000|2021-06-09 20:03:40|16227.93|16107.93|16226.49|16106.49|16227.93|16107.93|16226.49|16106.49|10
1623269030000|2021-06-09 20:03:50|16225.18|16105.18|16223.57|16103.57|16225.18|16105.18|16223.57|16103.57|10
1623269040000|2021-06-09 20:04:00|16223.13|16103.13|16220.28|16100.28|16223.13|16103.13|16220.28|16100.28|10
1623269050000|2021-06-09 20:04:10|16220.36|16100.36|16217.65|16097.65|16220.6|16100.6|16217.49|16097.49|10
1623269060000|2021-06-09 20:04:20|16219.45|16099.45|16222.43|16102.43|16222.43|16102.43|16219.45|16099.45|10
1623269070000|2021-06-09 20:04:30|16222.92|16102.92|16225|16105|16226.84|16106.84|16222.92|16102.92|10
1623269080000|2021-06-09 20:04:40|16224.54|16104.54|16223.29|16103.29|16224.54|16104.54|16223.17|16103.17|9
1623269090000|2021-06-09 20:04:50|16223.16|16103.16|16222.39|16102.39|16223.16|16103.16|16220.67|16100.67|10
1623269100000|2021-06-09 20:05:00|16223.84|16103.84|16226.97|16106.97|16226.97|16106.97|16223.26|16103.26|10
1623269110000|2021-06-09 20:05:10|16227.03|16107.03|16225.65|16105.65|16227.74|16107.74|16225.65|16105.65|10
1623269120000|2021-06-09 20:05:20|16225.76|16105.76|16224.97|16104.97|16225.92|16105.92|16224.97|16104.97|10
1623269130000|2021-06-09 20:05:30|16225.04|16105.04|16224.91|16104.91|16225.57|16105.57|16224.91|16104.91|10
1623269140000|2021-06-09 20:05:40|16225.18|16105.18|16225.32|16105.32|16225.32|16105.32|16224.49|16104.49|10
1623269150000|2021-06-09 20:05:50|16225.52|16105.52|16224.8|16104.8|16225.79|16105.79|16224.8|16104.8|9
1623269160000|2021-06-09 20:06:00|16224.72|16104.72|16223.52|16103.52|16225.26|16105.26|16223.52|16103.52|9
1623269170000|2021-06-09 20:06:10|16223.53|16103.53|16220.8|16100.8|16223.53|16103.53|16220.8|16100.8|9
1623269180000|2021-06-09 20:06:20|16220.85|16100.85|16221.86|16101.86|16222.39|16102.39|16220.75|16100.75|10
1623269190000|2021-06-09 20:06:30|16222.44|16102.44|16222.96|16102.96|16223.1|16103.1|16222.44|16102.44|9
1623269200000|2021-06-09 20:06:40|16222.71|16102.71|16220.91|16100.91|16222.71|16102.71|16220.91|16100.91|10
1623269210000|2021-06-09 20:06:50|16220.84|16100.84|16218.23|16098.23|16220.84|16100.84|16218.23|16098.23|10
1623269220000|2021-06-09 20:07:00|16218.07|16098.07|16216.97|16096.97|16218.07|16098.07|16215.93|16095.93|9
1623269230000|2021-06-09 20:07:10|16216.14|16096.14|16215.57|16095.57|16216.42|16096.42|16215.05|16095.05|10
1623269240000|2021-06-09 20:07:20|16214.94|16094.94|16211.54|16091.54|16214.94|16094.94|16211.54|16091.54|10
1623269250000|2021-06-09 20:07:30|16210.68|16090.68|16211.78|16091.78|16211.78|16091.78|16210.54|16090.54|10
1623269260000|2021-06-09 20:07:40|16212.2|16092.2|16213.67|16093.67|16213.89|16093.89|16211.53|16091.53|10
1623269270000|2021-06-09 20:07:50|16214.03|16094.03|16212.13|16092.13|16214.03|16094.03|16212.13|16092.13|10
1623269280000|2021-06-09 20:08:00|16211.84|16091.84|16215.95|16095.95|16215.95|16095.95|16211.84|16091.84|10
1623269290000|2021-06-09 20:08:10|16216.9|16096.9|16222.21|16102.21|16222.78|16102.78|16216.9|16096.9|10
1623269300000|2021-06-09 20:08:20|16222.58|16102.58|16221.5|16101.5|16222.75|16102.75|16221.5|16101.5|9
1623269310000|2021-06-09 20:08:30|16221.92|16101.92|16224.88|16104.88|16224.88|16104.88|16221.92|16101.92|10
1623269320000|2021-06-09 20:08:40|16225.34|16105.34|16229.89|16109.89|16229.89|16109.89|16224.96|16104.96|10
1623269330000|2021-06-09 20:08:50|16229.82|16109.82|16230.61|16110.61|16230.63|16110.63|16229.82|16109.82|9
1623269340000|2021-06-09 20:09:00|16232.39|16112.39|16246.53|16126.53|16246.53|16126.53|16232.39|16112.39|10
1623269350000|2021-06-09 20:09:10|16247.82|16127.82|16254.92|16134.92|16254.92|16134.92|16247.41|16127.41|10
1623269360000|2021-06-09 20:09:20|16255.48|16135.48|16252.9|16132.9|16255.48|16135.48|16252.9|16132.9|10
1623269370000|2021-06-09 20:09:30|16252.91|16132.91|16249.19|16129.19|16252.91|16132.91|16249.19|16129.19|10
1623269380000|2021-06-09 20:09:40|16248.48|16128.48|16246.39|16126.39|16248.48|16128.48|16246.39|16126.39|10
1623269390000|2021-06-09 20:09:50|16246.82|16126.82|16244.42|16124.42|16250.29|16130.29|16244.42|16124.42|10
1623269400000|2021-06-09 20:10:00|16243.12|16123.12|16237.57|16117.57|16243.12|16123.12|16237.57|16117.57|10
1623269410000|2021-06-09 20:10:10|16236.74|16116.74|16233.83|16113.83|16236.74|16116.74|16233.81|16113.81|10
1623269420000|2021-06-09 20:10:20|16233.95|16113.95|16234.89|16114.89|16234.89|16114.89|16233.95|16113.95|10
1623269430000|2021-06-09 20:10:30|16234.51|16114.51|16241.84|16121.84|16241.84|16121.84|16234.51|16114.51|10
1623269440000|2021-06-09 20:10:40|16242.88|16122.88|16246.6|16126.6|16247.4|16127.4|16242.88|16122.88|9
1623269450000|2021-06-09 20:10:50|16247.3|16127.3|16246|16126|16247.3|16127.3|16244.4|16124.4|10
1623269460000|2021-06-09 20:11:00|16246.64|16126.64|16247.97|16127.97|16248.22|16128.22|16246.64|16126.64|10
1623269470000|2021-06-09 20:11:10|16248.33|16128.33|16251.12|16131.12|16251.15|16131.15|16248.33|16128.33|10
1623269480000|2021-06-09 20:11:20|16251.15|16131.15|16251.33|16131.33|16251.99|16131.99|16251.15|16131.15|10
1623269490000|2021-06-09 20:11:30|16251.32|16131.32|16249.97|16129.97|16251.66|16131.66|16249.97|16129.97|9
1623269500000|2021-06-09 20:11:40|16250.07|16130.07|16250.43|16130.43|16250.43|16130.43|16249.7|16129.7|8
1623269510000|2021-06-09 20:11:50|16250.34|16130.34|16250.77|16130.77|16250.84|16130.84|16250.11|16130.11|10
1623269520000|2021-06-09 20:12:00|16250.91|16130.91|16264.72|16144.72|16264.72|16144.72|16250.73|16130.73|10
1623269530000|2021-06-09 20:12:10|16265.95|16145.95|16268.2|16148.2|16268.55|16148.55|16264.84|16144.84|10
1623269540000|2021-06-09 20:12:20|16268.06|16148.06|16265.71|16145.71|16268.06|16148.06|16265.71|16145.71|10
1623269550000|2021-06-09 20:12:30|16265.76|16145.76|16265.14|16145.14|16265.76|16145.76|16264.97|16144.97|10
1623269560000|2021-06-09 20:12:40|16265.16|16145.16|16262.92|16142.92|16265.18|16145.18|16262.86|16142.86|10
1623269570000|2021-06-09 20:12:50|16262.79|16142.79|16262.24|16142.24|16262.96|16142.96|16261.94|16141.94|10
1623269580000|2021-06-09 20:13:00|16261.73|16141.73|16257.16|16137.16|16261.73|16141.73|16257.16|16137.16|10
1623269590000|2021-06-09 20:13:10|16256.7|16136.7|16254.13|16134.13|16256.7|16136.7|16254.13|16134.13|10
1623269600000|2021-06-09 20:13:20|16254.71|16134.71|16250.17|16130.17|16254.71|16134.71|16250.17|16130.17|10
1623269610000|2021-06-09 20:13:30|16249.79|16129.79|16252.63|16132.63|16252.63|16132.63|16248.78|16128.78|10
1623269620000|2021-06-09 20:13:40|16252.73|16132.73|16256.01|16136.01|16256.01|16136.01|16252.73|16132.73|9
1623269630000|2021-06-09 20:13:50|16257.87|16137.87|16256.67|16136.67|16258.98|16138.98|16256.67|16136.67|10
1623269640000|2021-06-09 20:14:00|16256.96|16136.96|16256.99|16136.99|16257.11|16137.11|16256.56|16136.56|10
1623269650000|2021-06-09 20:14:10|16257.73|16137.73|16257.01|16137.01|16257.76|16137.76|16256.32|16136.32|10
1623269660000|2021-06-09 20:14:20|16257.31|16137.31|16257.86|16137.86|16257.86|16137.86|16257.03|16137.03|10
1623269670000|2021-06-09 20:14:30|16258.87|16138.87|16258.39|16138.39|16258.87|16138.87|16256.87|16136.87|9
1623269680000|2021-06-09 20:14:40|16258.75|16138.75|16258.46|16138.46|16259.19|16139.19|16257.67|16137.67|10
1623269690000|2021-06-09 20:14:50|16258.84|16138.84|16257.69|16137.69|16258.84|16138.84|16257.38|16137.38|10
1623269700000|2021-06-09 20:15:00|16258.1|16138.1|16260.2|16140.2|16260.31|16140.31|16257.11|16137.11|10
1623269710000|2021-06-09 20:15:10|16260.75|16140.75|16267.89|16147.89|16267.89|16147.89|16260.75|16140.75|10
1623269720000|2021-06-09 20:15:20|16269.21|16149.21|16269.92|16149.92|16270.99|16150.99|16269.21|16149.21|10
1623269730000|2021-06-09 20:15:30|16270.51|16150.51|16276.51|16156.51|16276.51|16156.51|16270.28|16150.28|10
1623269740000|2021-06-09 20:15:40|16279.17|16159.17|16278.53|16158.53|16279.17|16159.17|16278.42|16158.42|9
1623269750000|2021-06-09 20:15:50|16278.44|16158.44|16276.37|16156.37|16278.44|16158.44|16276.37|16156.37|10
1623269760000|2021-06-09 20:16:00|16276.32|16156.32|16272.84|16152.84|16276.7|16156.7|16272.51|16152.51|10
1623269770000|2021-06-09 20:16:10|16272.89|16152.89|16268.25|16148.25|16272.89|16152.89|16268.06|16148.06|10
1623269780000|2021-06-09 20:16:20|16268.14|16148.14|16263.81|16143.81|16268.14|16148.14|16263.81|16143.81|9
1623269790000|2021-06-09 20:16:30|16264.26|16144.26|16262.52|16142.52|16264.26|16144.26|16262.52|16142.52|10
1623269800000|2021-06-09 20:16:40|16262.43|16142.43|16258.67|16138.67|16262.43|16142.43|16257.4|16137.4|10
1623269810000|2021-06-09 20:16:50|16259.14|16139.14|16264.22|16144.22|16264.49|16144.49|16258.95|16138.95|10
1623269820000|2021-06-09 20:17:00|16265.87|16145.87|16264.98|16144.98|16267.03|16147.03|16264.98|16144.98|10
1623269830000|2021-06-09 20:17:10|16264.2|16144.2|16261.03|16141.03|16264.62|16144.62|16261.03|16141.03|10
1623269840000|2021-06-09 20:17:20|16261.75|16141.75|16260.4|16140.4|16261.75|16141.75|16260.05|16140.05|10
1623269850000|2021-06-09 20:17:30|16260.35|16140.35|16261.4|16141.4|16262.33|16142.33|16259.97|16139.97|10
1623269860000|2021-06-09 20:17:40|16261.63|16141.63|16259.8|16139.8|16261.64|16141.64|16259.8|16139.8|10
1623269870000|2021-06-09 20:17:50|16259.92|16139.92|16255.41|16135.41|16259.92|16139.92|16255.41|16135.41|10
1623269880000|2021-06-09 20:18:00|16255.68|16135.68|16253.61|16133.61|16255.83|16135.83|16253.61|16133.61|10
1623269890000|2021-06-09 20:18:10|16253.27|16133.27|16253.55|16133.55|16253.86|16133.86|16252.69|16132.69|10
1623269900000|2021-06-09 20:18:20|16254.2|16134.2|16255.67|16135.67|16255.96|16135.96|16254.2|16134.2|10
1623269910000|2021-06-09 20:18:30|16254.74|16134.74|16254.82|16134.82|16256.79|16136.79|16254.74|16134.74|10
1623269920000|2021-06-09 20:18:40|16254.9|16134.9|16251.67|16131.67|16254.9|16134.9|16251.67|16131.67|10
1623269930000|2021-06-09 20:18:50|16250.9|16130.9|16251|16131|16251.8|16131.8|16250.9|16130.9|10
1623269940000|2021-06-09 20:19:00|16250.98|16130.98|16245.31|16125.31|16250.98|16130.98|16245.31|16125.31|10
1623269950000|2021-06-09 20:19:10|16245.17|16125.17|16242.51|16122.51|16245.17|16125.17|16242.51|16122.51|10
1623269960000|2021-06-09 20:19:20|16242.02|16122.02|16241.1|16121.1|16242.22|16122.22|16240.14|16120.14|10
1623269970000|2021-06-09 20:19:30|16239.88|16119.88|16246|16126|16246|16126|16239.72|16119.72|10
1623269980000|2021-06-09 20:19:40|16246.97|16126.97|16253.62|16133.62|16253.62|16133.62|16246.91|16126.91|10
1623269990000|2021-06-09 20:19:50|16252.8|16132.8|16253.61|16133.61|16253.61|16133.61|16252.61|16132.61|10
1623270000000|2021-06-09 20:20:00|16253.62|16133.62|16252.33|16132.33|16253.94|16133.94|16252.33|16132.33|10
1623270010000|2021-06-09 20:20:10|16252.26|16132.26|16244.5|16124.5|16252.26|16132.26|16244.5|16124.5|10
1623270020000|2021-06-09 20:20:20|16244.02|16124.02|16242.3|16122.3|16244.95|16124.95|16242.14|16122.14|9
1623270030000|2021-06-09 20:20:30|16241.48|16121.48|16239.59|16119.59|16241.48|16121.48|16239.59|16119.59|10
1623270040000|2021-06-09 20:20:40|16239.53|16119.53|16235.95|16115.95|16239.53|16119.53|16235.69|16115.69|10
1623270050000|2021-06-09 20:20:50|16236.45|16116.45|16235.01|16115.01|16237.83|16117.83|16235.01|16115.01|10
1623270060000|2021-06-09 20:21:00|16235.74|16115.74|16232.82|16112.82|16235.74|16115.74|16232.82|16112.82|10
1623270070000|2021-06-09 20:21:10|16231.94|16111.94|16228.39|16108.39|16231.94|16111.94|16228.39|16108.39|10
1623270080000|2021-06-09 20:21:20|16228.21|16108.21|16223.14|16103.14|16228.21|16108.21|16223.14|16103.14|10
1623270090000|2021-06-09 20:21:30|16222.96|16102.96|16221.42|16101.42|16223.35|16103.35|16221.42|16101.42|9
1623270100000|2021-06-09 20:21:40|16221.68|16101.68|16220.58|16100.58|16221.68|16101.68|16220.58|16100.58|8
1623270110000|2021-06-09 20:21:50|16220.36|16100.36|16220.07|16100.07|16220.36|16100.36|16218.69|16098.69|10
1623270120000|2021-06-09 20:22:00|16220.2|16100.2|16217.86|16097.86|16221.2|16101.2|16217.86|16097.86|10
1623270130000|2021-06-09 20:22:10|16217.06|16097.06|16215.11|16095.11|16217.23|16097.23|16214.71|16094.71|10
1623270140000|2021-06-09 20:22:20|16215.24|16095.24|16215.26|16095.26|16215.42|16095.42|16214.58|16094.58|10
1623270150000|2021-06-09 20:22:30|16214.8|16094.8|16211.65|16091.65|16214.84|16094.84|16211.65|16091.65|10
1623270160000|2021-06-09 20:22:40|16211.72|16091.72|16206.73|16086.73|16211.72|16091.72|16206.73|16086.73|10
1623270170000|2021-06-09 20:22:50|16206.89|16086.89|16208.37|16088.37|16208.79|16088.79|16206.8|16086.8|10
1623270180000|2021-06-09 20:23:00|16207.55|16087.55|16204.63|16084.63|16207.56|16087.56|16204.63|16084.63|10
1623270190000|2021-06-09 20:23:10|16204.46|16084.46|16203.6|16083.6|16204.46|16084.46|16203.05|16083.05|10
1623270200000|2021-06-09 20:23:20|16204.05|16084.05|16207.29|16087.29|16207.29|16087.29|16204.05|16084.05|9
1623270210000|2021-06-09 20:23:30|16207.8|16087.8|16208.81|16088.81|16208.81|16088.81|16207.8|16087.8|9
1623270220000|2021-06-09 20:23:40|16208.58|16088.58|16208.26|16088.26|16209.38|16089.38|16208.26|16088.26|9
1623270230000|2021-06-09 20:23:50|16207.97|16087.97|16204.53|16084.53|16208.01|16088.01|16204.51|16084.51|10
1623270240000|2021-06-09 20:24:00|16204.5|16084.5|16205.14|16085.14|16205.81|16085.81|16204.5|16084.5|7
1623270250000|2021-06-09 20:24:10|16205.45|16085.45|16204.93|16084.93|16205.84|16085.84|16204.87|16084.87|9
1623270260000|2021-06-09 20:24:20|16204.92|16084.92|16202.84|16082.84|16204.92|16084.92|16202.84|16082.84|9
1623270270000|2021-06-09 20:24:30|16202.25|16082.25|16193.29|16073.29|16202.25|16082.25|16193.29|16073.29|10
1623270280000|2021-06-09 20:24:40|16193.01|16073.01|16196.56|16076.56|16196.56|16076.56|16192.68|16072.68|10
1623270290000|2021-06-09 20:24:50|16196.38|16076.38|16191.92|16071.92|16196.38|16076.38|16191.92|16071.92|10
1623270300000|2021-06-09 20:25:00|16190.77|16070.77|16193.66|16073.66|16193.66|16073.66|16189.44|16069.44|10
1623270310000|2021-06-09 20:25:10|16194.8|16074.8|16200.91|16080.91|16200.91|16080.91|16194.8|16074.8|10
1623270320000|2021-06-09 20:25:20|16201.76|16081.76|16207.96|16087.96|16207.96|16087.96|16201.76|16081.76|10
1623270330000|2021-06-09 20:25:30|16208.44|16088.44|16213.99|16093.99|16213.99|16093.99|16208.44|16088.44|10
1623270340000|2021-06-09 20:25:40|16214.22|16094.22|16222.1|16102.1|16222.1|16102.1|16214.22|16094.22|10
1623270350000|2021-06-09 20:25:50|16222.29|16102.29|16229.12|16109.12|16229.22|16109.22|16221.99|16101.99|10
1623270360000|2021-06-09 20:26:00|16229.94|16109.94|16231.53|16111.53|16231.62|16111.62|16229.94|16109.94|10
1623270370000|2021-06-09 20:26:10|16231.37|16111.37|16231.69|16111.69|16232.57|16112.57|16231.37|16111.37|10
1623270380000|2021-06-09 20:26:20|16232.11|16112.11|16234|16114|16234.06|16114.06|16231.03|16111.03|10
1623270390000|2021-06-09 20:26:30|16233.82|16113.82|16236.75|16116.75|16236.75|16116.75|16233.79|16113.79|10
1623270400000|2021-06-09 20:26:40|16237.97|16117.97|16243.06|16123.06|16243.1|16123.1|16237.97|16117.97|10
1623270410000|2021-06-09 20:26:50|16243.51|16123.51|16246.58|16126.58|16247.58|16127.58|16243.51|16123.51|10
1623270420000|2021-06-09 20:27:00|16246.32|16126.32|16247.7|16127.7|16250.43|16130.43|16245.76|16125.76|10
1623270430000|2021-06-09 20:27:10|16247.43|16127.43|16244.43|16124.43|16247.43|16127.43|16244.43|16124.43|10
1623270440000|2021-06-09 20:27:20|16243.73|16123.73|16241.47|16121.47|16243.74|16123.74|16241.47|16121.47|10
1623270450000|2021-06-09 20:27:30|16241.34|16121.34|16236.92|16116.92|16241.34|16121.34|16236.88|16116.88|10
1623270460000|2021-06-09 20:27:40|16236.3|16116.3|16230.58|16110.58|16236.3|16116.3|16230.58|16110.58|10
1623270470000|2021-06-09 20:27:50|16230.69|16110.69|16229.58|16109.58|16231.21|16111.21|16229.58|16109.58|10
1623270480000|2021-06-09 20:28:00|16229.01|16109.01|16230.08|16110.08|16230.08|16110.08|16227.91|16107.91|10
1623270490000|2021-06-09 20:28:10|16230.61|16110.61|16234.82|16114.82|16234.82|16114.82|16230.5|16110.5|9
1623270500000|2021-06-09 20:28:20|16234.74|16114.74|16237.44|16117.44|16237.44|16117.44|16234.74|16114.74|10
1623270510000|2021-06-09 20:28:30|16236.88|16116.88|16237.01|16117.01|16237.01|16117.01|16235.71|16115.71|8
1623270520000|2021-06-09 20:28:40|16236.37|16116.37|16238.56|16118.56|16239.49|16119.49|16236.37|16116.37|10
1623270530000|2021-06-09 20:28:50|16240.16|16120.16|16244.47|16124.47|16244.47|16124.47|16239.94|16119.94|10
1623270540000|2021-06-09 20:29:00|16244.52|16124.52|16245.52|16125.52|16246.2|16126.2|16244.5|16124.5|10
1623270550000|2021-06-09 20:29:10|16245.76|16125.76|16241.85|16121.85|16245.79|16125.79|16241.85|16121.85|9
1623270560000|2021-06-09 20:29:20|16241.93|16121.93|16242.63|16122.63|16243.71|16123.71|16241.93|16121.93|10
1623270570000|2021-06-09 20:29:30|16242.37|16122.37|16238.61|16118.61|16242.37|16122.37|16238.6|16118.6|10
1623270580000|2021-06-09 20:29:40|16238.08|16118.08|16238.85|16118.85|16238.85|16118.85|16237.78|16117.78|10
1623270590000|2021-06-09 20:29:50|16239.01|16119.01|16241.87|16121.87|16241.87|16121.87|16239.01|16119.01|9
1623270600000|2021-06-09 20:30:00|16241.43|16121.43|16234.16|16114.16|16241.43|16121.43|16234.16|16114.16|10
1623270610000|2021-06-09 20:30:10|16233.58|16113.58|16235.48|16115.48|16235.82|16115.82|16233.54|16113.54|10
1623270620000|2021-06-09 20:30:20|16235.28|16115.28|16233.82|16113.82|16235.45|16115.45|16233.82|16113.82|10
1623270630000|2021-06-09 20:30:30|16233.7|16113.7|16231.1|16111.1|16233.7|16113.7|16231.06|16111.06|10
1623270640000|2021-06-09 20:30:40|16230.73|16110.73|16234.65|16114.65|16234.65|16114.65|16230.27|16110.27|10
1623270650000|2021-06-09 20:30:50|16235.12|16115.12|16236.6|16116.6|16236.97|16116.97|16234.19|16114.19|10
1623270660000|2021-06-09 20:31:00|16237.45|16117.45|16239.52|16119.52|16239.83|16119.83|16237.15|16117.15|10
1623270670000|2021-06-09 20:31:10|16239.37|16119.37|16241.02|16121.02|16241.02|16121.02|16239.33|16119.33|10
1623270680000|2021-06-09 20:31:20|16240.59|16120.59|16242.3|16122.3|16242.3|16122.3|16240.24|16120.24|10
1623270690000|2021-06-09 20:31:30|16242.51|16122.51|16245.48|16125.48|16247.45|16127.45|16242.51|16122.51|10
1623270700000|2021-06-09 20:31:40|16245.31|16125.31|16239.14|16119.14|16245.31|16125.31|16239.06|16119.06|10
1623270710000|2021-06-09 20:31:50|16239.37|16119.37|16241.68|16121.68|16241.68|16121.68|16239.17|16119.17|10
1623270720000|2021-06-09 20:32:00|16241.26|16121.26|16233.36|16113.36|16241.26|16121.26|16233.36|16113.36|10
1623270730000|2021-06-09 20:32:10|16231.64|16111.64|16228.74|16108.74|16231.64|16111.64|16227.7|16107.7|10
1623270740000|2021-06-09 20:32:20|16228.25|16108.25|16221.95|16101.95|16228.26|16108.26|16221.39|16101.39|10
1623270750000|2021-06-09 20:32:30|16222.91|16102.91|16221.69|16101.69|16222.92|16102.92|16219.6|16099.6|10
1623270760000|2021-06-09 20:32:40|16222.2|16102.2|16220.25|16100.25|16222.95|16102.95|16220.25|16100.25|10
1623270770000|2021-06-09 20:32:50|16220.28|16100.28|16215.84|16095.84|16220.28|16100.28|16215.84|16095.84|9
1623270780000|2021-06-09 20:33:00|16216.7|16096.7|16217.55|16097.55|16217.55|16097.55|16214.21|16094.21|10
1623270790000|2021-06-09 20:33:10|16218.59|16098.59|16218.81|16098.81|16221.39|16101.39|16218.59|16098.59|10
1623270800000|2021-06-09 20:33:20|16218.12|16098.12|16215.87|16095.87|16218.12|16098.12|16215.8|16095.8|10
1623270810000|2021-06-09 20:33:30|16216.24|16096.24|16217.04|16097.04|16218.27|16098.27|16216.24|16096.24|10
1623270820000|2021-06-09 20:33:40|16218.58|16098.58|16218.23|16098.23|16218.58|16098.58|16217.43|16097.43|10
1623270830000|2021-06-09 20:33:50|16218.05|16098.05|16220.44|16100.44|16220.44|16100.44|16218.05|16098.05|10
1623270840000|2021-06-09 20:34:00|16220.59|16100.59|16218.87|16098.87|16220.74|16100.74|16218.87|16098.87|10
1623270850000|2021-06-09 20:34:10|16218.6|16098.6|16221.03|16101.03|16221.03|16101.03|16218.58|16098.58|10
1623270860000|2021-06-09 20:34:20|16219.97|16099.97|16222.55|16102.55|16222.55|16102.55|16219.97|16099.97|10
1623270870000|2021-06-09 20:34:30|16222.75|16102.75|16224.82|16104.82|16226.42|16106.42|16222.75|16102.75|10
1623270880000|2021-06-09 20:34:40|16225|16105|16221.05|16101.05|16225|16105|16221.05|16101.05|10
1623270890000|2021-06-09 20:34:50|16221.22|16101.22|16218.08|16098.08|16221.34|16101.34|16218.06|16098.06|9
1623270900000|2021-06-09 20:35:00|16218.1|16098.1|16216.14|16096.14|16218.1|16098.1|16215.25|16095.25|9
1623270910000|2021-06-09 20:35:10|16216.07|16096.07|16216.39|16096.39|16216.39|16096.39|16215.59|16095.59|10
1623270920000|2021-06-09 20:35:20|16217.31|16097.31|16219.5|16099.5|16219.99|16099.99|16217.31|16097.31|10
1623270930000|2021-06-09 20:35:30|16218.78|16098.78|16214.55|16094.55|16218.78|16098.78|16214.55|16094.55|10
1623270940000|2021-06-09 20:35:40|16214.05|16094.05|16215.29|16095.29|16215.29|16095.29|16213.79|16093.79|10
1623270950000|2021-06-09 20:35:50|16216.75|16096.75|16219.2|16099.2|16219.43|16099.43|16216.75|16096.75|10
1623270960000|2021-06-09 20:36:00|16219.35|16099.35|16222.31|16102.31|16222.31|16102.31|16218.68|16098.68|10
1623270970000|2021-06-09 20:36:10|16222.8|16102.8|16227.45|16107.45|16227.45|16107.45|16222.8|16102.8|10
1623270980000|2021-06-09 20:36:20|16228.06|16108.06|16230.11|16110.11|16230.11|16110.11|16228.06|16108.06|10
1623270990000|2021-06-09 20:36:30|16230.01|16110.01|16230.13|16110.13|16230.63|16110.63|16229.79|16109.79|10
1623271000000|2021-06-09 20:36:40|16230.43|16110.43|16229.9|16109.9|16231.19|16111.19|16229.9|16109.9|10
1623271010000|2021-06-09 20:36:50|16229.7|16109.7|16235.13|16115.13|16235.13|16115.13|16229.31|16109.31|10
1623271020000|2021-06-09 20:37:00|16236.52|16116.52|16236.62|16116.62|16238.78|16118.78|16236.52|16116.52|10
1623271030000|2021-06-09 20:37:10|16237.17|16117.17|16232.91|16112.91|16237.17|16117.17|16232.91|16112.91|10
1623271040000|2021-06-09 20:37:20|16232.49|16112.49|16231.17|16111.17|16232.49|16112.49|16231.12|16111.12|10
1623271050000|2021-06-09 20:37:30|16231.38|16111.38|16231.7|16111.7|16231.7|16111.7|16229.96|16109.96|10
1623271060000|2021-06-09 20:37:40|16231.86|16111.86|16235.24|16115.24|16235.24|16115.24|16231.32|16111.32|10
1623271070000|2021-06-09 20:37:50|16235.62|16115.62|16232.56|16112.56|16235.79|16115.79|16232.56|16112.56|10
1623271080000|2021-06-09 20:38:00|16232.29|16112.29|16231.04|16111.04|16232.8|16112.8|16231.04|16111.04|10
1623271090000|2021-06-09 20:38:10|16230.3|16110.3|16237.38|16117.38|16237.38|16117.38|16230.3|16110.3|10
1623271100000|2021-06-09 20:38:20|16238.03|16118.03|16240.03|16120.03|16240.03|16120.03|16238.03|16118.03|10
1623271110000|2021-06-09 20:38:30|16241.08|16121.08|16244.66|16124.66|16244.66|16124.66|16241.08|16121.08|10
1623271120000|2021-06-09 20:38:40|16243.48|16123.48|16242.25|16122.25|16244.28|16124.28|16242.25|16122.25|10
1623271130000|2021-06-09 20:38:50|16242.47|16122.47|16242.26|16122.26|16242.86|16122.86|16241.29|16121.29|10
1623271140000|2021-06-09 20:39:00|16241.78|16121.78|16244.95|16124.95|16244.95|16124.95|16241.59|16121.59|9
1623271150000|2021-06-09 20:39:10|16245.6|16125.6|16255.91|16135.91|16255.91|16135.91|16245.6|16125.6|10
1623271160000|2021-06-09 20:39:20|16257.51|16137.51|16262.01|16142.01|16263.41|16143.41|16257.2|16137.2|10
1623271170000|2021-06-09 20:39:30|16261.6|16141.6|16266.64|16146.64|16266.64|16146.64|16261.29|16141.29|10
1623271180000|2021-06-09 20:39:40|16267.24|16147.24|16274.26|16154.26|16274.26|16154.26|16266.76|16146.76|10
1623271190000|2021-06-09 20:39:50|16273.25|16153.25|16278.76|16158.76|16278.76|16158.76|16273.25|16153.25|10
1623271200000|2021-06-09 20:40:00|16279.14|16159.14|16277.14|16157.14|16279.2|16159.2|16277.14|16157.14|10
1623271210000|2021-06-09 20:40:10|16275.83|16155.83|16271.59|16151.59|16275.83|16155.83|16271.59|16151.59|10
1623271220000|2021-06-09 20:40:20|16271.64|16151.64|16266.13|16146.13|16271.64|16151.64|16266.13|16146.13|10
1623271230000|2021-06-09 20:40:30|16266.16|16146.16|16263.02|16143.02|16266.16|16146.16|16262.9|16142.9|9
1623271240000|2021-06-09 20:40:40|16262.68|16142.68|16257.05|16137.05|16262.68|16142.68|16257.05|16137.05|10
1623271250000|2021-06-09 20:40:50|16255.01|16135.01|16270.15|16150.15|16270.15|16150.15|16255.01|16135.01|10
1623271260000|2021-06-09 20:41:00|16271.57|16151.57|16272.43|16152.43|16275.79|16155.79|16271.22|16151.22|10
1623271270000|2021-06-09 20:41:10|16271.45|16151.45|16277.88|16157.88|16277.88|16157.88|16270.16|16150.16|10
1623271280000|2021-06-09 20:41:20|16278.56|16158.56|16287.98|16167.98|16287.98|16167.98|16277.71|16157.71|10
1623271290000|2021-06-09 20:41:30|16290.61|16170.61|16294.48|16174.48|16294.48|16174.48|16290.61|16170.61|10
1623271300000|2021-06-09 20:41:40|16294.36|16174.36|16299.48|16179.48|16299.48|16179.48|16294.36|16174.36|9
1623271310000|2021-06-09 20:41:50|16299.84|16179.84|16310.1|16190.1|16310.1|16190.1|16299.84|16179.84|10
1623271320000|2021-06-09 20:42:00|16309.68|16189.68|16310.3|16190.3|16315.86|16195.86|16309.68|16189.68|10
1623271330000|2021-06-09 20:42:10|16311.68|16191.68|16305.17|16185.17|16311.68|16191.68|16305.17|16185.17|10
1623271340000|2021-06-09 20:42:20|16301.65|16181.65|16303.54|16183.54|16303.81|16183.81|16300.66|16180.66|10
1623271350000|2021-06-09 20:42:30|16304.03|16184.03|16304.9|16184.9|16304.9|16184.9|16304.03|16184.03|9
1623271360000|2021-06-09 20:42:40|16306.69|16186.69|16311.77|16191.77|16311.77|16191.77|16306.59|16186.59|9
1623271370000|2021-06-09 20:42:50|16312.63|16192.63|16311.69|16191.69|16313.03|16193.03|16308.66|16188.66|10
1623271380000|2021-06-09 20:43:00|16311.9|16191.9|16310.13|16190.13|16311.9|16191.9|16309.9|16189.9|10
1623271390000|2021-06-09 20:43:10|16310.11|16190.11|16308.18|16188.18|16311.03|16191.03|16307.6|16187.6|10
1623271400000|2021-06-09 20:43:20|16306.95|16186.95|16303.02|16183.02|16306.95|16186.95|16302.61|16182.61|9
1623271410000|2021-06-09 20:43:30|16302.82|16182.82|16301.69|16181.69|16303.18|16183.18|16301.69|16181.69|9
1623271420000|2021-06-09 20:43:40|16302.29|16182.29|16302.92|16182.92|16303.9|16183.9|16302.29|16182.29|9
1623271430000|2021-06-09 20:43:50|16303.26|16183.26|16303.22|16183.22|16303.53|16183.53|16301.9|16181.9|10
1623271440000|2021-06-09 20:44:00|16302.02|16182.02|16310.41|16190.41|16310.41|16190.41|16302.02|16182.02|10
1623271450000|2021-06-09 20:44:10|16312.33|16192.33|16314.16|16194.16|16314.16|16194.16|16311.78|16191.78|10
1623271460000|2021-06-09 20:44:20|16312.55|16192.55|16311.91|16191.91|16312.55|16192.55|16311.34|16191.34|10
1623271470000|2021-06-09 20:44:30|16313.06|16193.06|16318.94|16198.94|16318.95|16198.95|16313|16193|10
1623271480000|2021-06-09 20:44:40|16318.58|16198.58|16315.09|16195.09|16318.58|16198.58|16314.6|16194.6|10
1623271490000|2021-06-09 20:44:50|16314.53|16194.53|16308.82|16188.82|16314.65|16194.65|16308.82|16188.82|10
1623271500000|2021-06-09 20:45:00|16306.43|16186.43|16300.99|16180.99|16306.43|16186.43|16300.73|16180.73|10
1623271510000|2021-06-09 20:45:10|16300.95|16180.95|16301.77|16181.77|16302.68|16182.68|16300.37|16180.37|10
1623271520000|2021-06-09 20:45:20|16302.53|16182.53|16299.28|16179.28|16302.53|16182.53|16299.04|16179.04|10
1623271530000|2021-06-09 20:45:30|16298.9|16178.9|16298.27|16178.27|16298.9|16178.9|16297.33|16177.33|10
1623271540000|2021-06-09 20:45:40|16298.13|16178.13|16297.93|16177.93|16299.26|16179.26|16297.46|16177.46|10
1623271550000|2021-06-09 20:45:50|16297.41|16177.41|16296.44|16176.44|16297.41|16177.41|16295.4|16175.4|9
1623271560000|2021-06-09 20:46:00|16295.85|16175.85|16291.83|16171.83|16295.85|16175.85|16291.83|16171.83|9
1623271570000|2021-06-09 20:46:10|16291.87|16171.87|16291.35|16171.35|16292.23|16172.23|16291.11|16171.11|9
1623271580000|2021-06-09 20:46:20|16291.15|16171.15|16291.82|16171.82|16292.05|16172.05|16290.52|16170.52|10
1623271590000|2021-06-09 20:46:30|16291.15|16171.15|16290.25|16170.25|16291.32|16171.32|16290.25|16170.25|10
1623271600000|2021-06-09 20:46:40|16290.03|16170.03|16286.54|16166.54|16290.03|16170.03|16286.54|16166.54|9
1623271610000|2021-06-09 20:46:50|16286.44|16166.44|16285.6|16165.6|16286.44|16166.44|16284.4|16164.4|10
1623271620000|2021-06-09 20:47:00|16285.06|16165.06|16282.43|16162.43|16285.06|16165.06|16282.43|16162.43|10
1623271630000|2021-06-09 20:47:10|16282|16162|16274.59|16154.59|16282|16162|16274.59|16154.59|10
1623271640000|2021-06-09 20:47:20|16273.26|16153.26|16275.01|16155.01|16275.46|16155.46|16272.72|16152.72|10
1623271650000|2021-06-09 20:47:30|16275.61|16155.61|16274.84|16154.84|16275.61|16155.61|16274.33|16154.33|10
1623271660000|2021-06-09 20:47:40|16275.84|16155.84|16273.45|16153.45|16276.11|16156.11|16273.45|16153.45|10
1623271670000|2021-06-09 20:47:50|16273.38|16153.38|16271.35|16151.35|16273.52|16153.52|16271.01|16151.01|10
1623271680000|2021-06-09 20:48:00|16271.19|16151.19|16271.19|16151.19|16272.02|16152.02|16270.78|16150.78|9
1623271690000|2021-06-09 20:48:10|16270.78|16150.78|16269.11|16149.11|16270.78|16150.78|16268.93|16148.93|10
1623271700000|2021-06-09 20:48:20|16268.83|16148.83|16268.84|16148.84|16269.58|16149.58|16268.56|16148.56|10
1623271710000|2021-06-09 20:48:30|16268.36|16148.36|16265.57|16145.57|16268.36|16148.36|16265.57|16145.57|9
1623271720000|2021-06-09 20:48:40|16264.93|16144.93|16263.13|16143.13|16264.93|16144.93|16262.94|16142.94|9
1623271730000|2021-06-09 20:48:50|16263.56|16143.56|16261.7|16141.7|16263.64|16143.64|16261.7|16141.7|10
1623271740000|2021-06-09 20:49:00|16262.06|16142.06|16261.22|16141.22|16262.24|16142.24|16260.46|16140.46|10
1623271750000|2021-06-09 20:49:10|16261.03|16141.03|16261.16|16141.16|16261.16|16141.16|16260.07|16140.07|9
1623271760000|2021-06-09 20:49:20|16261.35|16141.35|16268.01|16148.01|16268.01|16148.01|16261.35|16141.35|10
1623271770000|2021-06-09 20:49:30|16267.84|16147.84|16269.38|16149.38|16269.98|16149.98|16267.84|16147.84|10
1623271780000|2021-06-09 20:49:40|16269.32|16149.32|16271.35|16151.35|16271.35|16151.35|16268.92|16148.92|10
1623271790000|2021-06-09 20:49:50|16271.58|16151.58|16274.61|16154.61|16274.76|16154.76|16271.58|16151.58|10
1623271800000|2021-06-09 20:50:00|16274.76|16154.76|16276.52|16156.52|16277.39|16157.39|16274.76|16154.76|10
1623271810000|2021-06-09 20:50:10|16276.59|16156.59|16273.37|16153.37|16276.59|16156.59|16273.37|16153.37|9
1623271820000|2021-06-09 20:50:20|16272.81|16152.81|16270.99|16150.99|16273.13|16153.13|16270.87|16150.87|10
1623271830000|2021-06-09 20:50:30|16271.04|16151.04|16270.75|16150.75|16271.47|16151.47|16270.66|16150.66|10
1623271840000|2021-06-09 20:50:40|16270.06|16150.06|16271.14|16151.14|16271.14|16151.14|16269.73|16149.73|10
1623271850000|2021-06-09 20:50:50|16271.34|16151.34|16271.69|16151.69|16273.07|16153.07|16271.34|16151.34|10
1623271860000|2021-06-09 20:51:00|16272.04|16152.04|16270.57|16150.57|16272.08|16152.08|16270.57|16150.57|9
1623271870000|2021-06-09 20:51:10|16270.46|16150.46|16272.07|16152.07|16272.25|16152.25|16269.44|16149.44|10
1623271880000|2021-06-09 20:51:20|16272.42|16152.42|16273.03|16153.03|16273.03|16153.03|16272.1|16152.1|10
1623271890000|2021-06-09 20:51:30|16273.17|16153.17|16272.6|16152.6|16273.17|16153.17|16271.79|16151.79|9
1623271900000|2021-06-09 20:51:40|16272.63|16152.63|16273.33|16153.33|16273.74|16153.74|16272.63|16152.63|10
1623271910000|2021-06-09 20:51:50|16274.03|16154.03|16278.69|16158.69|16279.32|16159.32|16273.48|16153.48|10
1623271920000|2021-06-09 20:52:00|16278.91|16158.91|16280.56|16160.56|16280.56|16160.56|16278.91|16158.91|10
1623271930000|2021-06-09 20:52:10|16280.23|16160.23|16287.19|16167.19|16287.19|16167.19|16280.09|16160.09|9
1623271940000|2021-06-09 20:52:20|16288.65|16168.65|16294.23|16174.23|16295.5|16175.5|16288.65|16168.65|10
1623271950000|2021-06-09 20:52:30|16294.61|16174.61|16295.38|16175.38|16295.38|16175.38|16293.61|16173.61|10
1623271960000|2021-06-09 20:52:40|16295.6|16175.6|16296.89|16176.89|16297.12|16177.12|16293.95|16173.95|10
1623271970000|2021-06-09 20:52:50|16295.96|16175.96|16296.58|16176.58|16297.36|16177.36|16295.51|16175.51|10
1623271980000|2021-06-09 20:53:00|16296.18|16176.18|16294.45|16174.45|16296.18|16176.18|16294.45|16174.45|10
1623271990000|2021-06-09 20:53:10|16294.75|16174.75|16286.87|16166.87|16295.05|16175.05|16286.87|16166.87|10
1623272000000|2021-06-09 20:53:20|16286.33|16166.33|16283.01|16163.01|16286.82|16166.82|16283.01|16163.01|9
1623272010000|2021-06-09 20:53:30|16282.76|16162.76|16284.18|16164.18|16284.43|16164.43|16282.61|16162.61|10
1623272020000|2021-06-09 20:53:40|16283.95|16163.95|16283.1|16163.1|16284.04|16164.04|16283.1|16163.1|9
1623272030000|2021-06-09 20:53:50|16282.89|16162.89|16282.51|16162.51|16283.03|16163.03|16282.51|16162.51|10
1623272040000|2021-06-09 20:54:00|16281.74|16161.74|16281.26|16161.26|16282.24|16162.24|16281.26|16161.26|10
1623272050000|2021-06-09 20:54:10|16281.39|16161.39|16279.58|16159.58|16281.39|16161.39|16279.58|16159.58|9
1623272060000|2021-06-09 20:54:20|16279.62|16159.62|16277.03|16157.03|16279.62|16159.62|16276.95|16156.95|10
1623272070000|2021-06-09 20:54:30|16276.77|16156.77|16276.56|16156.56|16277.87|16157.87|16276.56|16156.56|10
1623272080000|2021-06-09 20:54:40|16276.55|16156.55|16276.21|16156.21|16276.64|16156.64|16276.08|16156.08|9
1623272090000|2021-06-09 20:54:50|16275.73|16155.73|16284.09|16164.09|16284.09|16164.09|16275.73|16155.73|10
1623272100000|2021-06-09 20:55:00|16288.76|16168.76|16295.72|16175.72|16296.15|16176.15|16288.76|16168.76|10
1623272110000|2021-06-09 20:55:10|16294.6|16174.6|16289.73|16169.73|16294.6|16174.6|16289.69|16169.69|10
1623272120000|2021-06-09 20:55:20|16289.68|16169.68|16286.77|16166.77|16289.68|16169.68|16286.77|16166.77|10
1623272130000|2021-06-09 20:55:30|16286.4|16166.4|16283.98|16163.98|16286.4|16166.4|16283.98|16163.98|10
1623272140000|2021-06-09 20:55:40|16283.66|16163.66|16280.18|16160.18|16283.66|16163.66|16279.96|16159.96|10
1623272150000|2021-06-09 20:55:50|16279.85|16159.85|16278.93|16158.93|16280.03|16160.03|16278.93|16158.93|9
1623272160000|2021-06-09 20:56:00|16281.04|16161.04|16280.07|16160.07|16281.04|16161.04|16279.2|16159.2|10
1623272170000|2021-06-09 20:56:10|16281.75|16161.75|16284.64|16164.64|16284.64|16164.64|16281.46|16161.46|10
1623272180000|2021-06-09 20:56:20|16282.68|16162.68|16279.83|16159.83|16282.98|16162.98|16279.83|16159.83|9
1623272190000|2021-06-09 20:56:30|16279.53|16159.53|16282.47|16162.47|16283.28|16163.28|16279.53|16159.53|9
1623272200000|2021-06-09 20:56:40|16282.68|16162.68|16283.08|16163.08|16283.11|16163.11|16282.48|16162.48|10
1623272210000|2021-06-09 20:56:50|16283.01|16163.01|16280.63|16160.63|16283.01|16163.01|16280.3|16160.3|10
1623272220000|2021-06-09 20:57:00|16280.68|16160.68|16280.63|16160.63|16281.24|16161.24|16280.12|16160.12|10
1623272230000|2021-06-09 20:57:10|16280.6|16160.6|16278.63|16158.63|16280.6|16160.6|16278.33|16158.33|10
1623272240000|2021-06-09 20:57:20|16278.7|16158.7|16278.61|16158.61|16279.11|16159.11|16278.43|16158.43|10
1623272250000|2021-06-09 20:57:30|16278.63|16158.63|16279.3|16159.3|16279.91|16159.91|16278.63|16158.63|10
1623272260000|2021-06-09 20:57:40|16278.58|16158.58|16277.55|16157.55|16278.82|16158.82|16277.54|16157.54|9
1623272270000|2021-06-09 20:57:50|16277.66|16157.66|16274.55|16154.55|16277.71|16157.71|16274.55|16154.55|10
1623272280000|2021-06-09 20:58:00|16274.35|16154.35|16271.97|16151.97|16274.35|16154.35|16271.89|16151.89|10
1623272290000|2021-06-09 20:58:10|16271.51|16151.51|16270|16150|16271.51|16151.51|16270|16150|10
1623272300000|2021-06-09 20:58:20|16269.91|16149.91|16268.56|16148.56|16269.91|16149.91|16268.56|16148.56|9
1623272310000|2021-06-09 20:58:30|16268.44|16148.44|16267.24|16147.24|16268.44|16148.44|16267.24|16147.24|9
1623272320000|2021-06-09 20:58:40|16267.19|16147.19|16272.29|16152.29|16272.29|16152.29|16267.16|16147.16|8
1623272330000|2021-06-09 20:58:50|16272.87|16152.87|16271.9|16151.9|16273.33|16153.33|16271.72|16151.72|10
1623272340000|2021-06-09 20:59:00|16271.34|16151.34|16268.39|16148.39|16271.42|16151.42|16268.38|16148.38|10
1623272350000|2021-06-09 20:59:10|16268.55|16148.55|16267.9|16147.9|16268.68|16148.68|16267.6|16147.6|10
1623272360000|2021-06-09 20:59:20|16267.75|16147.75|16267.65|16147.65|16268.09|16148.09|16266.79|16146.79|9
1623272370000|2021-06-09 20:59:30|16267.16|16147.16|16266.57|16146.57|16267.16|16147.16|16265.79|16145.79|10
1623272380000|2021-06-09 20:59:40|16266.3|16146.3|16263.15|16143.15|16266.35|16146.35|16263.15|16143.15|9
1623272390000|2021-06-09 20:59:50|16262.6|16142.6|16262.54|16142.54|16262.6|16142.6|16261.89|16141.89|10
1623272400000|2021-06-09 21:00:00|16262.6|16142.6|16261.75|16141.75|16263.2|16143.2|16261.62|16141.62|9
1623272410000|2021-06-09 21:00:10|16262.01|16142.01|16261.19|16141.19|16262.01|16142.01|16261.19|16141.19|10
1623272420000|2021-06-09 21:00:20|16261.18|16141.18|16266.21|16146.21|16266.27|16146.27|16260.81|16140.81|10
1623272430000|2021-06-09 21:00:30|16267.58|16147.58|16268.14|16148.14|16268.8|16148.8|16267.58|16147.58|10
1623272440000|2021-06-09 21:00:40|16267.56|16147.56|16266.72|16146.72|16267.56|16147.56|16265.91|16145.91|10
1623272450000|2021-06-09 21:00:50|16266.73|16146.73|16267.26|16147.26|16267.26|16147.26|16266.43|16146.43|9
1623272460000|2021-06-09 21:01:00|16268.72|16148.72|16268.33|16148.33|16268.81|16148.81|16268.02|16148.02|10
1623272470000|2021-06-09 21:01:10|16267.5|16147.5|16268.04|16148.04|16268.04|16148.04|16267.19|16147.19|10
1623272480000|2021-06-09 21:01:20|16268.56|16148.56|16268.54|16148.54|16269.75|16149.75|16268.54|16148.54|10
1623272490000|2021-06-09 21:01:30|16268.48|16148.48|16266.82|16146.82|16268.92|16148.92|16266.75|16146.75|10
1623272500000|2021-06-09 21:01:40|16266.21|16146.21|16265.35|16145.35|16266.54|16146.54|16264.82|16144.82|10
1623272510000|2021-06-09 21:01:50|16265.4|16145.4|16264.93|16144.93|16265.4|16145.4|16264.88|16144.88|9
1623272520000|2021-06-09 21:02:00|16265.06|16145.06|16265.64|16145.64|16265.64|16145.64|16265.06|16145.06|9
1623272530000|2021-06-09 21:02:10|16265.78|16145.78|16262.37|16142.37|16265.78|16145.78|16262.37|16142.37|10
1623272540000|2021-06-09 21:02:20|16262.11|16142.11|16259.66|16139.66|16262.11|16142.11|16259.66|16139.66|10
1623272550000|2021-06-09 21:02:30|16261.9|16141.9|16272.52|16152.52|16272.65|16152.65|16261.9|16141.9|10
1623272560000|2021-06-09 21:02:40|16272.2|16152.2|16272.98|16152.98|16273.32|16153.32|16272.2|16152.2|10
1623272570000|2021-06-09 21:02:50|16273.1|16153.1|16274.47|16154.47|16274.72|16154.72|16272.94|16152.94|10
1623272580000|2021-06-09 21:03:00|16275.31|16155.31|16274.7|16154.7|16275.61|16155.61|16274.47|16154.47|9
1623272590000|2021-06-09 21:03:10|16274.63|16154.63|16275.26|16155.26|16275.26|16155.26|16274.63|16154.63|10
1623272600000|2021-06-09 21:03:20|16276.47|16156.47|16280.26|16160.26|16280.26|16160.26|16276.47|16156.47|10
1623272610000|2021-06-09 21:03:30|16280.39|16160.39|16282.4|16162.4|16282.6|16162.6|16280.39|16160.39|10
1623272620000|2021-06-09 21:03:40|16282.22|16162.22|16281.15|16161.15|16282.79|16162.79|16281.15|16161.15|10
1623272630000|2021-06-09 21:03:50|16280.78|16160.78|16275.43|16155.43|16280.78|16160.78|16275.43|16155.43|10
1623272640000|2021-06-09 21:04:00|16275.03|16155.03|16274.84|16154.84|16275.21|16155.21|16274.04|16154.04|10
1623272650000|2021-06-09 21:04:10|16274.66|16154.66|16272.82|16152.82|16274.66|16154.66|16272.82|16152.82|10
1623272660000|2021-06-09 21:04:20|16272.54|16152.54|16269.13|16149.13|16272.54|16152.54|16269.13|16149.13|10
1623272670000|2021-06-09 21:04:30|16269.1|16149.1|16273.5|16153.5|16273.5|16153.5|16268.85|16148.85|9
1623272680000|2021-06-09 21:04:40|16273.7|16153.7|16274.73|16154.73|16276.04|16156.04|16273.7|16153.7|9
1623272690000|2021-06-09 21:04:50|16274.69|16154.69|16275.15|16155.15|16275.65|16155.65|16274.68|16154.68|10
1623272700000|2021-06-09 21:05:00|16274.89|16154.89|16273.48|16153.48|16274.96|16154.96|16273.45|16153.45|9
1623272710000|2021-06-09 21:05:10|16273.15|16153.15|16276.73|16156.73|16277.07|16157.07|16272.89|16152.89|10
1623272720000|2021-06-09 21:05:20|16278.16|16158.16|16279.45|16159.45|16280.1|16160.1|16278.16|16158.16|9
1623272730000|2021-06-09 21:05:30|16280.24|16160.24|16281.57|16161.57|16281.92|16161.92|16280.21|16160.21|9
1623272740000|2021-06-09 21:05:40|16281.32|16161.32|16281.97|16161.97|16281.97|16161.97|16281.12|16161.12|10
1623272750000|2021-06-09 21:05:50|16281.83|16161.83|16282.99|16162.99|16283.53|16163.53|16281.83|16161.83|10
1623272760000|2021-06-09 21:06:00|16282.96|16162.96|16283.66|16163.66|16283.66|16163.66|16282.81|16162.81|9
1623272770000|2021-06-09 21:06:10|16284.44|16164.44|16288.22|16168.22|16288.22|16168.22|16284.44|16164.44|9
1623272780000|2021-06-09 21:06:20|16287.84|16167.84|16285.96|16165.96|16288.4|16168.4|16285.8|16165.8|10
1623272790000|2021-06-09 21:06:30|16286.02|16166.02|16284.9|16164.9|16286.02|16166.02|16284.62|16164.62|9
1623272800000|2021-06-09 21:06:40|16285.3|16165.3|16285.81|16165.81|16286.07|16166.07|16285.3|16165.3|9
1623272810000|2021-06-09 21:06:50|16285.77|16165.77|16285.57|16165.57|16285.89|16165.89|16285.07|16165.07|9
1623272820000|2021-06-09 21:07:00|16287.79|16167.79|16280.9|16160.9|16288.37|16168.37|16280.34|16160.34|10
1623272830000|2021-06-09 21:07:10|16280.77|16160.77|16279.73|16159.73|16280.77|16160.77|16279.73|16159.73|10
1623272840000|2021-06-09 21:07:20|16279.76|16159.76|16278.83|16158.83|16279.76|16159.76|16278.73|16158.73|8
1623272850000|2021-06-09 21:07:30|16278.31|16158.31|16276.64|16156.64|16278.31|16158.31|16276.64|16156.64|10
1623272860000|2021-06-09 21:07:40|16276.35|16156.35|16273.4|16153.4|16276.72|16156.72|16273.35|16153.35|10
1623272870000|2021-06-09 21:07:50|16273.29|16153.29|16273.57|16153.57|16273.61|16153.61|16273.14|16153.14|10
1623272880000|2021-06-09 21:08:00|16273.31|16153.31|16285.63|16165.63|16285.63|16165.63|16273.31|16153.31|10
1623272890000|2021-06-09 21:08:10|16286.71|16166.71|16290.24|16170.24|16290.35|16170.35|16286.71|16166.71|10
1623272900000|2021-06-09 21:08:20|16290.18|16170.18|16293.84|16173.84|16293.84|16173.84|16290.18|16170.18|10
1623272910000|2021-06-09 21:08:30|16294.02|16174.02|16296.34|16176.34|16296.34|16176.34|16294.02|16174.02|10
1623272920000|2021-06-09 21:08:40|16296.13|16176.13|16298.42|16178.42|16298.42|16178.42|16296.13|16176.13|10
1623272930000|2021-06-09 21:08:50|16302.44|16182.44|16303.09|16183.09|16304.25|16184.25|16302.44|16182.44|10
1623272940000|2021-06-09 21:09:00|16302.65|16182.65|16299.76|16179.76|16303|16183|16299.44|16179.44|10
1623272950000|2021-06-09 21:09:10|16299.65|16179.65|16298.93|16178.93|16299.65|16179.65|16298.81|16178.81|10
1623272960000|2021-06-09 21:09:20|16298.18|16178.18|16299.55|16179.55|16299.55|16179.55|16297.2|16177.2|10
1623272970000|2021-06-09 21:09:30|16300.89|16180.89|16301.75|16181.75|16301.75|16181.75|16300.76|16180.76|9
1623272980000|2021-06-09 21:09:40|16301.33|16181.33|16303.42|16183.42|16303.61|16183.61|16301.33|16181.33|10
1623272990000|2021-06-09 21:09:50|16304.77|16184.77|16311.58|16191.58|16311.58|16191.58|16304.77|16184.77|10
1623273000000|2021-06-09 21:10:00|16311.17|16191.17|16309.48|16189.48|16311.17|16191.17|16309.48|16189.48|10
1623273010000|2021-06-09 21:10:10|16309.08|16189.08|16309.23|16189.23|16309.89|16189.89|16308.92|16188.92|10
1623273020000|2021-06-09 21:10:20|16309.17|16189.17|16307|16187|16309.17|16189.17|16307|16187|10
1623273030000|2021-06-09 21:10:30|16305.88|16185.88|16300.53|16180.53|16305.88|16185.88|16300.53|16180.53|10
1623273040000|2021-06-09 21:10:40|16300.27|16180.27|16299.26|16179.26|16300.27|16180.27|16299.18|16179.18|10
1623273050000|2021-06-09 21:10:50|16299.25|16179.25|16300.61|16180.61|16300.65|16180.65|16299.25|16179.25|9
1623273060000|2021-06-09 21:11:00|16300.83|16180.83|16300.6|16180.6|16301.8|16181.8|16300.6|16180.6|10
1623273070000|2021-06-09 21:11:10|16299.48|16179.48|16295.91|16175.91|16299.48|16179.48|16295.91|16175.91|10
1623273080000|2021-06-09 21:11:20|16294.87|16174.87|16300.2|16180.2|16300.2|16180.2|16294.37|16174.37|10
1623273090000|2021-06-09 21:11:30|16301.21|16181.21|16302.77|16182.77|16302.77|16182.77|16301.21|16181.21|8
1623273100000|2021-06-09 21:11:40|16302.79|16182.79|16303.06|16183.06|16303.33|16183.33|16302.69|16182.69|10
1623273110000|2021-06-09 21:11:50|16303.33|16183.33|16304.65|16184.65|16304.65|16184.65|16303.33|16183.33|9
1623273120000|2021-06-09 21:12:00|16304.62|16184.62|16306.27|16186.27|16306.42|16186.42|16304.57|16184.57|10
1623273130000|2021-06-09 21:12:10|16305.9|16185.9|16303.76|16183.76|16305.9|16185.9|16303.76|16183.76|9
1623273140000|2021-06-09 21:12:20|16302.69|16182.69|16301.14|16181.14|16302.96|16182.96|16301.02|16181.02|10
1623273150000|2021-06-09 21:12:30|16301.33|16181.33|16299.62|16179.62|16301.33|16181.33|16299.62|16179.62|10
1623273160000|2021-06-09 21:12:40|16300.41|16180.41|16301.14|16181.14|16301.34|16181.34|16300.41|16180.41|10
1623273170000|2021-06-09 21:12:50|16301|16181|16300.19|16180.19|16301|16181|16299.86|16179.86|9
1623273180000|2021-06-09 21:13:00|16300.17|16180.17|16302.09|16182.09|16302.09|16182.09|16299.6|16179.6|10
1623273190000|2021-06-09 21:13:10|16307.07|16187.07|16313.61|16193.61|16313.74|16193.74|16307.07|16187.07|10
1623273200000|2021-06-09 21:13:20|16313.68|16193.68|16313.09|16193.09|16313.78|16193.78|16313.01|16193.01|9
1623273210000|2021-06-09 21:13:30|16312.63|16192.63|16312.65|16192.65|16312.83|16192.83|16311.93|16191.93|10
1623273220000|2021-06-09 21:13:40|16312.91|16192.91|16320.02|16200.02|16320.02|16200.02|16312.91|16192.91|10
1623273230000|2021-06-09 21:13:50|16320.69|16200.69|16331.43|16211.43|16331.43|16211.43|16320.69|16200.69|10
1623273240000|2021-06-09 21:14:00|16331.05|16211.05|16329.61|16209.61|16331.05|16211.05|16328.93|16208.93|10
1623273250000|2021-06-09 21:14:10|16329.21|16209.21|16326.46|16206.46|16329.21|16209.21|16325.85|16205.85|10
1623273260000|2021-06-09 21:14:20|16326.32|16206.32|16325.72|16205.72|16326.32|16206.32|16325.59|16205.59|9
1623273270000|2021-06-09 21:14:30|16326.04|16206.04|16328.45|16208.45|16328.53|16208.53|16326.04|16206.04|10
1623273280000|2021-06-09 21:14:40|16328.6|16208.6|16330.07|16210.07|16330.48|16210.48|16328.6|16208.6|10
1623273290000|2021-06-09 21:14:50|16329.91|16209.91|16327.61|16207.61|16329.91|16209.91|16327.61|16207.61|10
1623273300000|2021-06-09 21:15:00|16327.91|16207.91|16328.27|16208.27|16328.35|16208.35|16327.57|16207.57|10
1623273310000|2021-06-09 21:15:10|16328.4|16208.4|16328.59|16208.59|16328.87|16208.87|16328.4|16208.4|9
1623273320000|2021-06-09 21:15:20|16329.03|16209.03|16330.12|16210.12|16330.54|16210.54|16329.03|16209.03|10
1623273330000|2021-06-09 21:15:30|16330.78|16210.78|16332.74|16212.74|16333.14|16213.14|16330.78|16210.78|10
1623273340000|2021-06-09 21:15:40|16333.18|16213.18|16337.13|16217.13|16337.75|16217.75|16333.18|16213.18|10
1623273350000|2021-06-09 21:15:50|16338.31|16218.31|16345.75|16225.75|16345.75|16225.75|16338.31|16218.31|10
1623273360000|2021-06-09 21:16:00|16348.01|16228.01|16351.4|16231.4|16351.4|16231.4|16348.01|16228.01|10
1623273370000|2021-06-09 21:16:10|16351.49|16231.49|16354.15|16234.15|16354.15|16234.15|16351.49|16231.49|10
1623273380000|2021-06-09 21:16:20|16354.17|16234.17|16356.01|16236.01|16356.02|16236.02|16354.17|16234.17|9
1623273390000|2021-06-09 21:16:30|16356.3|16236.3|16359.18|16239.18|16359.57|16239.57|16356.3|16236.3|10
1623273400000|2021-06-09 21:16:40|16359.44|16239.44|16365.43|16245.43|16365.56|16245.56|16359.44|16239.44|10
1623273410000|2021-06-09 21:16:50|16364.92|16244.92|16363.1|16243.1|16365.1|16245.1|16363.1|16243.1|9
1623273420000|2021-06-09 21:17:00|16361.99|16241.99|16357.57|16237.57|16361.99|16241.99|16357.57|16237.57|10
1623273430000|2021-06-09 21:17:10|16357.33|16237.33|16357.22|16237.22|16358.13|16238.13|16356.86|16236.86|9
1623273440000|2021-06-09 21:17:20|16357.33|16237.33|16352.42|16232.42|16357.33|16237.33|16352.22|16232.22|10
1623273450000|2021-06-09 21:17:30|16352.34|16232.34|16346.1|16226.1|16352.34|16232.34|16346.1|16226.1|10
1623273460000|2021-06-09 21:17:40|16345.32|16225.32|16340.26|16220.26|16345.32|16225.32|16340.26|16220.26|10
1623273470000|2021-06-09 21:17:50|16339.2|16219.2|16334.31|16214.31|16339.2|16219.2|16334.31|16214.31|10
1623273480000|2021-06-09 21:18:00|16334.2|16214.2|16333.39|16213.39|16334.47|16214.47|16333.34|16213.34|10
1623273490000|2021-06-09 21:18:10|16331.94|16211.94|16323.33|16203.33|16331.94|16211.94|16323.33|16203.33|10
1623273500000|2021-06-09 21:18:20|16323.28|16203.28|16315.12|16195.12|16323.28|16203.28|16313.97|16193.97|10
1623273510000|2021-06-09 21:18:30|16314.83|16194.83|16317.86|16197.86|16318.15|16198.15|16314.83|16194.83|10
1623273520000|2021-06-09 21:18:40|16318.07|16198.07|16314.81|16194.81|16319.72|16199.72|16314.81|16194.81|10
1623273530000|2021-06-09 21:18:50|16315.01|16195.01|16310.36|16190.36|16315.01|16195.01|16310.07|16190.07|10
1623273540000|2021-06-09 21:19:00|16309.8|16189.8|16299.56|16179.56|16309.8|16189.8|16299.56|16179.56|10
1623273550000|2021-06-09 21:19:10|16299.66|16179.66|16286.94|16166.94|16299.66|16179.66|16286.94|16166.94|10
1623273560000|2021-06-09 21:19:20|16285.73|16165.73|16273.7|16153.7|16285.73|16165.73|16273.7|16153.7|10
1623273570000|2021-06-09 21:19:30|16274.07|16154.07|16264.29|16144.29|16274.07|16154.07|16264.29|16144.29|10
1623273580000|2021-06-09 21:19:40|16264.03|16144.03|16260.61|16140.61|16264.03|16144.03|16258.59|16138.59|10
1623273590000|2021-06-09 21:19:50|16261.01|16141.01|16265.76|16145.76|16265.76|16145.76|16261.01|16141.01|10
1623273600000|2021-06-09 21:20:00|16265.77|16145.77|16270.1|16150.1|16270.16|16150.16|16265.77|16145.77|10
1623273610000|2021-06-09 21:20:10|16270.29|16150.29|16271.67|16151.67|16271.93|16151.93|16270.29|16150.29|10
1623273620000|2021-06-09 21:20:20|16272.45|16152.45|16275.47|16155.47|16275.84|16155.84|16272.45|16152.45|10
1623273630000|2021-06-09 21:20:30|16274.96|16154.96|16278.14|16158.14|16278.14|16158.14|16273.93|16153.93|10
1623273640000|2021-06-09 21:20:40|16279.17|16159.17|16276.7|16156.7|16279.17|16159.17|16276.7|16156.7|10
1623273650000|2021-06-09 21:20:50|16275.35|16155.35|16270.87|16150.87|16275.35|16155.35|16270.71|16150.71|10
1623273660000|2021-06-09 21:21:00|16270.46|16150.46|16269.09|16149.09|16270.46|16150.46|16269.09|16149.09|9
1623273670000|2021-06-09 21:21:10|16269.16|16149.16|16266.82|16146.82|16269.25|16149.25|16266.78|16146.78|10
1623273680000|2021-06-09 21:21:20|16266.57|16146.57|16264.36|16144.36|16266.57|16146.57|16264.36|16144.36|10
1623273690000|2021-06-09 21:21:30|16264.4|16144.4|16249.84|16129.84|16264.4|16144.4|16249.35|16129.35|10
1623273700000|2021-06-09 21:21:40|16248.85|16128.85|16246.67|16126.67|16249.44|16129.44|16246.67|16126.67|10
1623273710000|2021-06-09 21:21:50|16246.71|16126.71|16237.46|16117.46|16246.71|16126.71|16237.46|16117.46|10
1623273720000|2021-06-09 21:22:00|16237.17|16117.17|16232.73|16112.73|16237.17|16117.17|16232.73|16112.73|10
1623273730000|2021-06-09 21:22:10|16232.79|16112.79|16234.2|16114.2|16234.22|16114.22|16231.39|16111.39|10
1623273740000|2021-06-09 21:22:20|16234.15|16114.15|16235.87|16115.87|16236|16116|16234.15|16114.15|10
1623273750000|2021-06-09 21:22:30|16235.6|16115.6|16237.28|16117.28|16237.28|16117.28|16235.6|16115.6|10
1623273760000|2021-06-09 21:22:40|16237.37|16117.37|16234.65|16114.65|16237.37|16117.37|16234.65|16114.65|10
1623273770000|2021-06-09 21:22:50|16234.69|16114.69|16240.68|16120.68|16240.68|16120.68|16234.69|16114.69|10
1623273780000|2021-06-09 21:23:00|16240.62|16120.62|16240.31|16120.31|16241.39|16121.39|16239.32|16119.32|10
1623273790000|2021-06-09 21:23:10|16240.37|16120.37|16240.39|16120.39|16240.39|16120.39|16237.71|16117.71|10
1623273800000|2021-06-09 21:23:20|16240.3|16120.3|16245.57|16125.57|16246.28|16126.28|16240.3|16120.3|10
1623273810000|2021-06-09 21:23:30|16246.53|16126.53|16246.05|16126.05|16247.35|16127.35|16245.8|16125.8|10
1623273820000|2021-06-09 21:23:40|16245.8|16125.8|16248.73|16128.73|16248.73|16128.73|16245.8|16125.8|10
1623273830000|2021-06-09 21:23:50|16248.71|16128.71|16247.57|16127.57|16248.78|16128.78|16247.43|16127.43|10
1623273840000|2021-06-09 21:24:00|16248.32|16128.32|16251.02|16131.02|16251.02|16131.02|16248.1|16128.1|10
1623273850000|2021-06-09 21:24:10|16250.19|16130.19|16252.65|16132.65|16252.65|16132.65|16250.19|16130.19|10
1623273860000|2021-06-09 21:24:20|16252.68|16132.68|16249.21|16129.21|16252.68|16132.68|16249.21|16129.21|10
1623273870000|2021-06-09 21:24:30|16249.96|16129.96|16248.9|16128.9|16249.96|16129.96|16248.28|16128.28|10
1623273880000|2021-06-09 21:24:40|16248.23|16128.23|16247.73|16127.73|16248.23|16128.23|16247.43|16127.43|10
1623273890000|2021-06-09 21:24:50|16247.74|16127.74|16246.6|16126.6|16247.74|16127.74|16246.6|16126.6|7
1623273900000|2021-06-09 21:25:00|16246.54|16126.54|16250.29|16130.29|16250.29|16130.29|16246.36|16126.36|10
1623273910000|2021-06-09 21:25:10|16250.72|16130.72|16255.39|16135.39|16255.39|16135.39|16250.57|16130.57|10
1623273920000|2021-06-09 21:25:20|16255.01|16135.01|16253.88|16133.88|16256.21|16136.21|16253.88|16133.88|10
1623273930000|2021-06-09 21:25:30|16253.95|16133.95|16255.31|16135.31|16255.31|16135.31|16253.58|16133.58|10
1623273940000|2021-06-09 21:25:40|16255.87|16135.87|16258|16138|16258|16138|16255.87|16135.87|10
1623273950000|2021-06-09 21:25:50|16258.35|16138.35|16259.56|16139.56|16259.81|16139.81|16258.3|16138.3|9
1623273960000|2021-06-09 21:26:00|16259.26|16139.26|16259.14|16139.14|16259.29|16139.29|16258.83|16138.83|9
1623273970000|2021-06-09 21:26:10|16258.91|16138.91|16260.56|16140.56|16260.56|16140.56|16258.91|16138.91|10
1623273980000|2021-06-09 21:26:20|16260.18|16140.18|16260.27|16140.27|16260.78|16140.78|16260.18|16140.18|10
1623273990000|2021-06-09 21:26:30|16260.32|16140.32|16259.92|16139.92|16260.7|16140.7|16259.92|16139.92|10
1623274000000|2021-06-09 21:26:40|16259.84|16139.84|16264.3|16144.3|16264.3|16144.3|16259.84|16139.84|9
1623274010000|2021-06-09 21:26:50|16265.18|16145.18|16268.27|16148.27|16268.45|16148.45|16265.18|16145.18|10
1623274020000|2021-06-09 21:27:00|16268.54|16148.54|16269.1|16149.1|16269.1|16149.1|16267.79|16147.79|10
1623274030000|2021-06-09 21:27:10|16269.97|16149.97|16270.43|16150.43|16271.38|16151.38|16269.97|16149.97|9
1623274040000|2021-06-09 21:27:20|16270.38|16150.38|16270.66|16150.66|16270.66|16150.66|16269.08|16149.08|10
1623274050000|2021-06-09 21:27:30|16270.86|16150.86|16270.5|16150.5|16271.72|16151.72|16270.29|16150.29|10
1623274060000|2021-06-09 21:27:40|16270.35|16150.35|16269.96|16149.96|16270.35|16150.35|16269.96|16149.96|10
1623274070000|2021-06-09 21:27:50|16269.63|16149.63|16270.43|16150.43|16270.43|16150.43|16269.01|16149.01|10
1623274080000|2021-06-09 21:28:00|16270.58|16150.58|16270.43|16150.43|16270.77|16150.77|16270.09|16150.09|10
1623274090000|2021-06-09 21:28:10|16271.09|16151.09|16276.53|16156.53|16276.53|16156.53|16271.09|16151.09|10
1623274100000|2021-06-09 21:28:20|16276.16|16156.16|16277.15|16157.15|16277.15|16157.15|16276.16|16156.16|10
1623274110000|2021-06-09 21:28:30|16277.04|16157.04|16277.69|16157.69|16277.87|16157.87|16277.04|16157.04|10
1623274120000|2021-06-09 21:28:40|16277.47|16157.47|16277.68|16157.68|16278.04|16158.04|16277.47|16157.47|10
1623274130000|2021-06-09 21:28:50|16278.25|16158.25|16282.59|16162.59|16282.59|16162.59|16278.25|16158.25|10
1623274140000|2021-06-09 21:29:00|16282.68|16162.68|16283.6|16163.6|16283.6|16163.6|16282.14|16162.14|10
1623274150000|2021-06-09 21:29:10|16283.63|16163.63|16282.35|16162.35|16283.63|16163.63|16282.19|16162.19|10
1623274160000|2021-06-09 21:29:20|16282.09|16162.09|16277.69|16157.69|16283.82|16163.82|16276.87|16156.87|10
1623274170000|2021-06-09 21:29:30|16277.75|16157.75|16269.56|16149.56|16277.75|16157.75|16269.56|16149.56|10
1623274180000|2021-06-09 21:29:40|16269.76|16149.76|16266.22|16146.22|16269.76|16149.76|16266.22|16146.22|10
1623274190000|2021-06-09 21:29:50|16266.55|16146.55|16266.47|16146.47|16266.55|16146.55|16262.45|16142.45|10
1623274200000|2021-06-09 21:30:00|16266.21|16146.21|16271.85|16151.85|16271.85|16151.85|16266.21|16146.21|10
1623274210000|2021-06-09 21:30:10|16272.23|16152.23|16271.78|16151.78|16272.58|16152.58|16271.78|16151.78|10
1623274220000|2021-06-09 21:30:20|16271.3|16151.3|16272.69|16152.69|16272.69|16152.69|16270.77|16150.77|10
1623274230000|2021-06-09 21:30:30|16273.14|16153.14|16275.89|16155.89|16276.42|16156.42|16273.14|16153.14|9
1623274240000|2021-06-09 21:30:40|16276.24|16156.24|16277.28|16157.28|16277.28|16157.28|16276.24|16156.24|9
1623274250000|2021-06-09 21:30:50|16277.17|16157.17|16280.11|16160.11|16280.11|16160.11|16276.1|16156.1|10
1623274260000|2021-06-09 21:31:00|16280.41|16160.41|16279.12|16159.12|16280.41|16160.41|16278.41|16158.41|10
1623274270000|2021-06-09 21:31:10|16279.18|16159.18|16280.85|16160.85|16281.39|16161.39|16279.18|16159.18|10
1623274280000|2021-06-09 21:31:20|16281.23|16161.23|16283.07|16163.07|16283.07|16163.07|16281.23|16161.23|10
1623274290000|2021-06-09 21:31:30|16282.89|16162.89|16285.83|16165.83|16285.83|16165.83|16281.72|16161.72|10
1623274300000|2021-06-09 21:31:40|16287.39|16167.39|16297.53|16177.53|16297.53|16177.53|16287.33|16167.33|10
1623274310000|2021-06-09 21:31:50|16297.38|16177.38|16299.6|16179.6|16300.08|16180.08|16297.38|16177.38|10
1623274320000|2021-06-09 21:32:00|16299.08|16179.08|16299.29|16179.29|16299.31|16179.31|16299.08|16179.08|10
1623274330000|2021-06-09 21:32:10|16299.23|16179.23|16299.67|16179.67|16299.74|16179.74|16299.13|16179.13|10
1623274340000|2021-06-09 21:32:20|16299.73|16179.73|16302.17|16182.17|16302.17|16182.17|16299.73|16179.73|10
1623274350000|2021-06-09 21:32:30|16301.66|16181.66|16302.21|16182.21|16302.33|16182.33|16301.66|16181.66|10
1623274360000|2021-06-09 21:32:40|16302.25|16182.25|16314.64|16194.64|16314.64|16194.64|16302.25|16182.25|10
1623274370000|2021-06-09 21:32:50|16314.22|16194.22|16319.83|16199.83|16319.83|16199.83|16314.22|16194.22|10
1623274380000|2021-06-09 21:33:00|16320.18|16200.18|16324.7|16204.7|16324.85|16204.85|16319.87|16199.87|10
1623274390000|2021-06-09 21:33:10|16324.25|16204.25|16321.62|16201.62|16326.01|16206.01|16321.62|16201.62|10
1623274400000|2021-06-09 21:33:20|16320.85|16200.85|16314.21|16194.21|16321.09|16201.09|16314.21|16194.21|9
1623274410000|2021-06-09 21:33:30|16313.96|16193.96|16312.17|16192.17|16313.96|16193.96|16311.53|16191.53|9
1623274420000|2021-06-09 21:33:40|16312.44|16192.44|16315.42|16195.42|16315.51|16195.51|16312.13|16192.13|10
1623274430000|2021-06-09 21:33:50|16314.84|16194.84|16321.96|16201.96|16321.96|16201.96|16314.25|16194.25|10
1623274440000|2021-06-09 21:34:00|16323.23|16203.23|16330.77|16210.77|16330.77|16210.77|16323.23|16203.23|10
1623274450000|2021-06-09 21:34:10|16332.02|16212.02|16327.42|16207.42|16332.19|16212.19|16327.42|16207.42|10
1623274460000|2021-06-09 21:34:20|16328.16|16208.16|16322.68|16202.68|16328.16|16208.16|16322.68|16202.68|10
1623274470000|2021-06-09 21:34:30|16322.42|16202.42|16322.7|16202.7|16323.39|16203.39|16322.18|16202.18|10
1623274480000|2021-06-09 21:34:40|16322.85|16202.85|16321.98|16201.98|16322.85|16202.85|16321.98|16201.98|9
1623274490000|2021-06-09 21:34:50|16321.07|16201.07|16321.18|16201.18|16322.44|16202.44|16321.07|16201.07|10
1623274500000|2021-06-09 21:35:00|16321.37|16201.37|16320.95|16200.95|16321.99|16201.99|16320.95|16200.95|8
1623274510000|2021-06-09 21:35:10|16320.94|16200.94|16321.95|16201.95|16322.19|16202.19|16320.94|16200.94|10
1623274520000|2021-06-09 21:35:20|16322.11|16202.11|16320.97|16200.97|16322.14|16202.14|16320.72|16200.72|10
1623274530000|2021-06-09 21:35:30|16321.27|16201.27|16321.72|16201.72|16321.72|16201.72|16320.93|16200.93|10
1623274540000|2021-06-09 21:35:40|16321.44|16201.44|16320.79|16200.79|16321.49|16201.49|16320.79|16200.79|9
1623274550000|2021-06-09 21:35:50|16320.77|16200.77|16321.67|16201.67|16321.67|16201.67|16320.18|16200.18|9
1623274560000|2021-06-09 21:36:00|16321.47|16201.47|16321.83|16201.83|16322.29|16202.29|16321.3|16201.3|8
1623274570000|2021-06-09 21:36:10|16321.65|16201.65|16319.55|16199.55|16321.68|16201.68|16319.55|16199.55|10
1623274580000|2021-06-09 21:36:20|16319.34|16199.34|16318.17|16198.17|16319.34|16199.34|16317.87|16197.87|8
1623274590000|2021-06-09 21:36:30|16317.92|16197.92|16317.22|16197.22|16317.92|16197.92|16316.83|16196.83|9
1623274600000|2021-06-09 21:36:40|16317.45|16197.45|16317.08|16197.08|16317.45|16197.45|16316.13|16196.13|10
1623274610000|2021-06-09 21:36:50|16317.07|16197.07|16315.52|16195.52|16317.07|16197.07|16315.52|16195.52|9
1623274620000|2021-06-09 21:37:00|16315.49|16195.49|16315.4|16195.4|16315.67|16195.67|16315.14|16195.14|9
1623274630000|2021-06-09 21:37:10|16315.1|16195.1|16313.47|16193.47|16315.1|16195.1|16313.47|16193.47|8
1623274640000|2021-06-09 21:37:20|16313.4|16193.4|16311.44|16191.44|16313.4|16193.4|16311.44|16191.44|9
1623274650000|2021-06-09 21:37:30|16311.51|16191.51|16311.7|16191.7|16311.7|16191.7|16310.77|16190.77|10
1623274660000|2021-06-09 21:37:40|16311.59|16191.59|16312.75|16192.75|16312.75|16192.75|16311.52|16191.52|9
1623274670000|2021-06-09 21:37:50|16312.33|16192.33|16314.64|16194.64|16314.64|16194.64|16312.33|16192.33|7
1623274680000|2021-06-09 21:38:00|16314.83|16194.83|16315.79|16195.79|16315.79|16195.79|16314.68|16194.68|9
1623274690000|2021-06-09 21:38:10|16315.78|16195.78|16316.77|16196.77|16316.77|16196.77|16315.49|16195.49|8
1623274700000|2021-06-09 21:38:20|16318.19|16198.19|16323.08|16203.08|16323.52|16203.52|16318.19|16198.19|10
1623274710000|2021-06-09 21:38:30|16322.85|16202.85|16326.41|16206.41|16326.41|16206.41|16322.1|16202.1|10
1623274720000|2021-06-09 21:38:40|16326.59|16206.59|16329.28|16209.28|16329.6|16209.6|16326.59|16206.59|8
1623274730000|2021-06-09 21:38:50|16330.58|16210.58|16333.42|16213.42|16333.47|16213.47|16330.58|16210.58|10
1623274740000|2021-06-09 21:39:00|16333.36|16213.36|16331.26|16211.26|16333.54|16213.54|16331.08|16211.08|10
1623274750000|2021-06-09 21:39:10|16330.7|16210.7|16325.29|16205.29|16330.7|16210.7|16324.93|16204.93|10
1623274760000|2021-06-09 21:39:20|16321.86|16201.86|16322.16|16202.16|16322.16|16202.16|16321.42|16201.42|9
1623274770000|2021-06-09 21:39:30|16322.64|16202.64|16322.86|16202.86|16322.91|16202.91|16322.51|16202.51|8
1623274780000|2021-06-09 21:39:40|16323.34|16203.34|16324.15|16204.15|16324.39|16204.39|16323.34|16203.34|9
1623274790000|2021-06-09 21:39:50|16324.13|16204.13|16325.57|16205.57|16325.57|16205.57|16323.45|16203.45|9
1623274800000|2021-06-09 21:40:00|16325.89|16205.89|16327.94|16207.94|16327.94|16207.94|16325.89|16205.89|9
1623274810000|2021-06-09 21:40:10|16327.79|16207.79|16329.22|16209.22|16329.22|16209.22|16327.79|16207.79|10
1623274820000|2021-06-09 21:40:20|16329.2|16209.2|16330.18|16210.18|16330.18|16210.18|16328.91|16208.91|9
1623274830000|2021-06-09 21:40:30|16329.78|16209.78|16330.25|16210.25|16330.25|16210.25|16329.78|16209.78|8
1623274840000|2021-06-09 21:40:40|16330.78|16210.78|16334.63|16214.63|16334.63|16214.63|16330.78|16210.78|10
1623274850000|2021-06-09 21:40:50|16334.4|16214.4|16335.63|16215.63|16335.97|16215.97|16334.4|16214.4|9
1623274860000|2021-06-09 21:41:00|16335.61|16215.61|16335.64|16215.64|16335.8|16215.8|16334.99|16214.99|10
1623274870000|2021-06-09 21:41:10|16336.48|16216.48|16338.41|16218.41|16338.41|16218.41|16336.23|16216.23|10
1623274880000|2021-06-09 21:41:20|16339.3|16219.3|16341.08|16221.08|16341.08|16221.08|16338.97|16218.97|10
1623274890000|2021-06-09 21:41:30|16341.42|16221.42|16343.38|16223.38|16343.38|16223.38|16341.42|16221.42|9
1623274900000|2021-06-09 21:41:40|16343.89|16223.89|16343.63|16223.63|16343.89|16223.89|16343.13|16223.13|9
1623274910000|2021-06-09 21:41:50|16343.98|16223.98|16342.58|16222.58|16343.98|16223.98|16342.58|16222.58|8
1623274920000|2021-06-09 21:42:00|16343.24|16223.24|16343.52|16223.52|16343.52|16223.52|16343.06|16223.06|9
1623274930000|2021-06-09 21:42:10|16343.53|16223.53|16342.69|16222.69|16343.53|16223.53|16342.54|16222.54|9
1623274940000|2021-06-09 21:42:20|16343.56|16223.56|16345.06|16225.06|16345.81|16225.81|16343.56|16223.56|10
1623274950000|2021-06-09 21:42:30|16344.88|16224.88|16346.12|16226.12|16347.09|16227.09|16344.88|16224.88|9
1623274960000|2021-06-09 21:42:40|16346.68|16226.68|16348.35|16228.35|16348.35|16228.35|16346.68|16226.68|9
1623274970000|2021-06-09 21:42:50|16348.57|16228.57|16349.87|16229.87|16350.13|16230.13|16348.57|16228.57|10
1623274980000|2021-06-09 21:43:00|16350.01|16230.01|16351.11|16231.11|16351.62|16231.62|16349.91|16229.91|10
1623274990000|2021-06-09 21:43:10|16351.24|16231.24|16359.94|16239.94|16359.94|16239.94|16351.24|16231.24|10
1623275000000|2021-06-09 21:43:20|16360.31|16240.31|16364.63|16244.63|16364.97|16244.97|16360.31|16240.31|10
1623275010000|2021-06-09 21:43:30|16364.16|16244.16|16358.02|16238.02|16364.16|16244.16|16358.02|16238.02|10
1623275020000|2021-06-09 21:43:40|16358.14|16238.14|16353.04|16233.04|16358.14|16238.14|16353.04|16233.04|10
1623275030000|2021-06-09 21:43:50|16352.19|16232.19|16351.99|16231.99|16352.76|16232.76|16351.3|16231.3|10
1623275040000|2021-06-09 21:44:00|16352.6|16232.6|16364.2|16244.2|16364.2|16244.2|16352.6|16232.6|10
1623275050000|2021-06-09 21:44:10|16364.83|16244.83|16369.83|16249.83|16370|16250|16364.83|16244.83|10
1623275060000|2021-06-09 21:44:20|16369.93|16249.93|16374|16254|16374.74|16254.74|16369.93|16249.93|10
1623275070000|2021-06-09 21:44:30|16374.89|16254.89|16365.42|16245.42|16374.89|16254.89|16365.42|16245.42|10
1623275080000|2021-06-09 21:44:40|16363.88|16243.88|16358.98|16238.98|16364.22|16244.22|16358.98|16238.98|10
1623275090000|2021-06-09 21:44:50|16357.53|16237.53|16360.89|16240.89|16360.89|16240.89|16357.53|16237.53|10
1623275100000|2021-06-09 21:45:00|16360.61|16240.61|16368.75|16248.75|16368.75|16248.75|16360.61|16240.61|10
1623275110000|2021-06-09 21:45:10|16368.85|16248.85|16374.69|16254.69|16374.69|16254.69|16368.85|16248.85|10
1623275120000|2021-06-09 21:45:20|16374.94|16254.94|16382.51|16262.51|16382.51|16262.51|16374.91|16254.91|10
1623275130000|2021-06-09 21:45:30|16382.47|16262.47|16383.79|16263.79|16383.79|16263.79|16382.47|16262.47|10
1623275140000|2021-06-09 21:45:40|16384.99|16264.99|16390.8|16270.8|16390.8|16270.8|16384.48|16264.48|10
1623275150000|2021-06-09 21:45:50|16392.01|16272.01|16395.93|16275.93|16395.93|16275.93|16391.59|16271.59|10
1623275160000|2021-06-09 21:46:00|16395.98|16275.98|16398.4|16278.4|16398.4|16278.4|16395.98|16275.98|10
1623275170000|2021-06-09 21:46:10|16398.57|16278.57|16402.09|16282.09|16402.63|16282.63|16398.57|16278.57|10
1623275180000|2021-06-09 21:46:20|16402.03|16282.03|16401.38|16281.38|16402.47|16282.47|16401.38|16281.38|10
1623275190000|2021-06-09 21:46:30|16401.36|16281.36|16403.11|16283.11|16403.48|16283.48|16401.36|16281.36|10
1623275200000|2021-06-09 21:46:40|16403.28|16283.28|16405.01|16285.01|16405.01|16285.01|16403.28|16283.28|8
1623275210000|2021-06-09 21:46:50|16405.09|16285.09|16409.14|16289.14|16409.14|16289.14|16405.09|16285.09|10
1623275220000|2021-06-09 21:47:00|16409.06|16289.06|16409.37|16289.37|16409.51|16289.51|16408.94|16288.94|10
1623275230000|2021-06-09 21:47:10|16410.08|16290.08|16414.86|16294.86|16414.86|16294.86|16408.71|16288.71|10
1623275240000|2021-06-09 21:47:20|16415.75|16295.75|16418.49|16298.49|16418.49|16298.49|16415.27|16295.27|9
1623275250000|2021-06-09 21:47:30|16418.33|16298.33|16422.9|16302.9|16422.9|16302.9|16418.32|16298.32|10
1623275260000|2021-06-09 21:47:40|16422.7|16302.7|16428.7|16308.7|16428.7|16308.7|16422.7|16302.7|10
1623275270000|2021-06-09 21:47:50|16429.09|16309.09|16428.4|16308.4|16429.09|16309.09|16428.2|16308.2|10
1623275280000|2021-06-09 21:48:00|16429.54|16309.54|16428.19|16308.19|16432.38|16312.38|16428.19|16308.19|10
1623275290000|2021-06-09 21:48:10|16427.33|16307.33|16421.84|16301.84|16427.33|16307.33|16421.84|16301.84|10
1623275300000|2021-06-09 21:48:20|16421.73|16301.73|16416.2|16296.2|16421.73|16301.73|16416.2|16296.2|9
1623275310000|2021-06-09 21:48:30|16418.06|16298.06|16417.66|16297.66|16418.06|16298.06|16415.6|16295.6|9
1623275320000|2021-06-09 21:48:40|16417.93|16297.93|16417.28|16297.28|16418.6|16298.6|16417.28|16297.28|10
1623275330000|2021-06-09 21:48:50|16417.15|16297.15|16417.42|16297.42|16417.42|16297.42|16415.09|16295.09|10
1623275340000|2021-06-09 21:49:00|16417.88|16297.88|16419.63|16299.63|16419.76|16299.76|16417.06|16297.06|10
1623275350000|2021-06-09 21:49:10|16419.97|16299.97|16424.48|16304.48|16424.52|16304.52|16419.75|16299.75|10
1623275360000|2021-06-09 21:49:20|16425.73|16305.73|16427.09|16307.09|16427.93|16307.93|16425.48|16305.48|9
1623275370000|2021-06-09 21:49:30|16427.38|16307.38|16425.14|16305.14|16427.87|16307.87|16425.14|16305.14|10
1623275380000|2021-06-09 21:49:40|16424.98|16304.98|16424.51|16304.51|16425.4|16305.4|16424.51|16304.51|10
1623275390000|2021-06-09 21:49:50|16424.45|16304.45|16423.34|16303.34|16424.92|16304.92|16423.34|16303.34|10
1623275400000|2021-06-09 21:50:00|16422.94|16302.94|16421.95|16301.95|16422.94|16302.94|16421.81|16301.81|10
1623275410000|2021-06-09 21:50:10|16421.96|16301.96|16421.96|16301.96|16422.57|16302.57|16421.75|16301.75|10
1623275420000|2021-06-09 21:50:20|16420.97|16300.97|16422.81|16302.81|16423.03|16303.03|16420.97|16300.97|10
1623275430000|2021-06-09 21:50:30|16423.3|16303.3|16422.05|16302.05|16423.41|16303.41|16421.47|16301.47|10
1623275440000|2021-06-09 21:50:40|16421.74|16301.74|16421.19|16301.19|16422.78|16302.78|16421.19|16301.19|10
1623275450000|2021-06-09 21:50:50|16421.05|16301.05|16421.23|16301.23|16421.23|16301.23|16420.56|16300.56|10
1623275460000|2021-06-09 21:51:00|16421.1|16301.1|16425.27|16305.27|16425.27|16305.27|16421.1|16301.1|10
1623275470000|2021-06-09 21:51:10|16425.59|16305.59|16426.48|16306.48|16426.91|16306.91|16425.59|16305.59|9
1623275480000|2021-06-09 21:51:20|16426.51|16306.51|16427.44|16307.44|16427.44|16307.44|16426.45|16306.45|9
1623275490000|2021-06-09 21:51:30|16427.37|16307.37|16427.71|16307.71|16429.12|16309.12|16427.37|16307.37|9
1623275500000|2021-06-09 21:51:40|16427.63|16307.63|16429.26|16309.26|16429.26|16309.26|16427.63|16307.63|10
1623275510000|2021-06-09 21:51:50|16429.27|16309.27|16426.56|16306.56|16429.84|16309.84|16426.56|16306.56|10
1623275520000|2021-06-09 21:52:00|16426.46|16306.46|16425.84|16305.84|16427.3|16307.3|16425.84|16305.84|10
1623275530000|2021-06-09 21:52:10|16425.91|16305.91|16421.54|16301.54|16425.91|16305.91|16421.54|16301.54|10
1623275540000|2021-06-09 21:52:20|16421.25|16301.25|16409.19|16289.19|16421.34|16301.34|16409.19|16289.19|10
1623275550000|2021-06-09 21:52:30|16408.24|16288.24|16402.23|16282.23|16408.54|16288.54|16401.82|16281.82|10
1623275560000|2021-06-09 21:52:40|16400.69|16280.69|16393.8|16273.8|16400.69|16280.69|16393.8|16273.8|10
1623275570000|2021-06-09 21:52:50|16390.55|16270.55|16385.39|16265.39|16390.55|16270.55|16385.39|16265.39|10
1623275580000|2021-06-09 21:53:00|16385.18|16265.18|16383.95|16263.95|16385.37|16265.37|16383.84|16263.84|10
1623275590000|2021-06-09 21:53:10|16383.59|16263.59|16382.32|16262.32|16383.59|16263.59|16381.43|16261.43|10
1623275600000|2021-06-09 21:53:20|16382.67|16262.67|16389.05|16269.05|16389.05|16269.05|16381.47|16261.47|10
1623275610000|2021-06-09 21:53:30|16388.55|16268.55|16399.41|16279.41|16399.64|16279.64|16388.55|16268.55|10
1623275620000|2021-06-09 21:53:40|16399.45|16279.45|16406.94|16286.94|16406.94|16286.94|16399.45|16279.45|10
1623275630000|2021-06-09 21:53:50|16406.3|16286.3|16418.36|16298.36|16418.36|16298.36|16406.3|16286.3|10
1623275640000|2021-06-09 21:54:00|16417.58|16297.58|16416.41|16296.41|16418.03|16298.03|16415.17|16295.17|10
1623275650000|2021-06-09 21:54:10|16415.75|16295.75|16417.26|16297.26|16417.26|16297.26|16415.42|16295.42|10
1623275660000|2021-06-09 21:54:20|16417.07|16297.07|16416.32|16296.32|16417.07|16297.07|16416.24|16296.24|10
1623275670000|2021-06-09 21:54:30|16416.74|16296.74|16414.83|16294.83|16416.74|16296.74|16414.83|16294.83|10
1623275680000|2021-06-09 21:54:40|16414.7|16294.7|16410.18|16290.18|16414.7|16294.7|16409.96|16289.96|10
1623275690000|2021-06-09 21:54:50|16409.6|16289.6|16413.04|16293.04|16413.04|16293.04|16409.53|16289.53|10
1623275700000|2021-06-09 21:55:00|16415.66|16295.66|16422.52|16302.52|16422.52|16302.52|16415.31|16295.31|10
1623275710000|2021-06-09 21:55:10|16421.47|16301.47|16423.09|16303.09|16423.7|16303.7|16420.9|16300.9|10
1623275720000|2021-06-09 21:55:20|16422.86|16302.86|16418.03|16298.03|16423.01|16303.01|16418.03|16298.03|10
1623275730000|2021-06-09 21:55:30|16417.81|16297.81|16412.13|16292.13|16417.81|16297.81|16410.93|16290.93|10
1623275740000|2021-06-09 21:55:40|16411.52|16291.52|16415.22|16295.22|16415.22|16295.22|16411.52|16291.52|10
1623275750000|2021-06-09 21:55:50|16416.41|16296.41|16415.73|16295.73|16416.41|16296.41|16415.24|16295.24|10
1623275760000|2021-06-09 21:56:00|16415.98|16295.98|16420.01|16300.01|16420.01|16300.01|16415.4|16295.4|10
1623275770000|2021-06-09 21:56:10|16420.38|16300.38|16420.93|16300.93|16420.93|16300.93|16420.16|16300.16|7
1623275780000|2021-06-09 21:56:20|16421.58|16301.58|16422.02|16302.02|16422.02|16302.02|16421.04|16301.04|10
1623275790000|2021-06-09 21:56:30|16421.95|16301.95|16419.8|16299.8|16421.95|16301.95|16419.8|16299.8|10
1623275800000|2021-06-09 21:56:40|16418.67|16298.67|16418.05|16298.05|16418.67|16298.67|16417.82|16297.82|9
1623275810000|2021-06-09 21:56:50|16418.03|16298.03|16417.35|16297.35|16419.21|16299.21|16417.18|16297.18|9
1623275820000|2021-06-09 21:57:00|16417.56|16297.56|16419|16299|16419|16299|16417.45|16297.45|10
1623275830000|2021-06-09 21:57:10|16419.02|16299.02|16418.18|16298.18|16419.09|16299.09|16417.81|16297.81|9
1623275840000|2021-06-09 21:57:20|16417.92|16297.92|16416.43|16296.43|16417.92|16297.92|16416.38|16296.38|9
1623275850000|2021-06-09 21:57:30|16416.41|16296.41|16415.13|16295.13|16416.41|16296.41|16415.04|16295.04|9
1623275860000|2021-06-09 21:57:40|16415.02|16295.02|16414.41|16294.41|16415.3|16295.3|16414.36|16294.36|9
1623275870000|2021-06-09 21:57:50|16414.68|16294.68|16414.95|16294.95|16415.08|16295.08|16414.09|16294.09|10
1623275880000|2021-06-09 21:58:00|16414.79|16294.79|16417.93|16297.93|16418.02|16298.02|16414.79|16294.79|9
1623275890000|2021-06-09 21:58:10|16417.72|16297.72|16418.07|16298.07|16418.07|16298.07|16417.37|16297.37|10
1623275900000|2021-06-09 21:58:20|16417.96|16297.96|16418.09|16298.09|16418.36|16298.36|16417.96|16297.96|8
1623275910000|2021-06-09 21:58:30|16417.95|16297.95|16417.97|16297.97|16418.33|16298.33|16417.53|16297.53|9
1623275920000|2021-06-09 21:58:40|16417.7|16297.7|16417.24|16297.24|16418.14|16298.14|16417.24|16297.24|10
1623275930000|2021-06-09 21:58:50|16416.87|16296.87|16409.47|16289.47|16416.87|16296.87|16409.47|16289.47|10
1623275940000|2021-06-09 21:59:00|16409.32|16289.32|16405.79|16285.79|16409.32|16289.32|16405.79|16285.79|10
1623275950000|2021-06-09 21:59:10|16405.92|16285.92|16404.83|16284.83|16405.92|16285.92|16404.62|16284.62|9
1623275960000|2021-06-09 21:59:20|16404.27|16284.27|16401.9|16281.9|16404.72|16284.72|16401.31|16281.31|9
1623275970000|2021-06-09 21:59:30|16401.6|16281.6|16397.77|16277.77|16401.6|16281.6|16397.6|16277.6|8
1623275980000|2021-06-09 21:59:40|16397.69|16277.69|16398.33|16278.33|16398.33|16278.33|16397.61|16277.61|9
1623275990000|2021-06-09 21:59:50|16398.53|16278.53|16400.6|16280.6|16401.11|16281.11|16398.53|16278.53|10
1623276000000|2021-06-09 22:00:00|16401.27|16281.27|16399.52|16279.52|16401.84|16281.84|16399.03|16279.03|10
1623276010000|2021-06-09 22:00:10|16399.18|16279.18|16389.75|16269.75|16399.94|16279.94|16389.75|16269.75|10
1623276020000|2021-06-09 22:00:20|16389.71|16269.71|16383.17|16263.17|16389.71|16269.71|16382.97|16262.97|10
1623276030000|2021-06-09 22:00:30|16383.71|16263.71|16383.27|16263.27|16383.71|16263.71|16382.37|16262.37|10
1623276040000|2021-06-09 22:00:40|16383.06|16263.06|16382.92|16262.92|16383.35|16263.35|16382.19|16262.19|10
1623276050000|2021-06-09 22:00:50|16382.75|16262.75|16381.28|16261.28|16382.75|16262.75|16381.23|16261.23|8
1623276060000|2021-06-09 22:01:00|16381.08|16261.08|16380.87|16260.87|16381.08|16261.08|16378.77|16258.77|10
1623276070000|2021-06-09 22:01:10|16381.64|16261.64|16382.99|16262.99|16382.99|16262.99|16381.64|16261.64|9
1623276080000|2021-06-09 22:01:20|16384.96|16264.96|16388.66|16268.66|16388.66|16268.66|16384.41|16264.41|10
1623276090000|2021-06-09 22:01:30|16389.13|16269.13|16399.78|16279.78|16399.78|16279.78|16389.13|16269.13|10
1623276100000|2021-06-09 22:01:40|16398.86|16278.86|16399.82|16279.82|16401.2|16281.2|16398.86|16278.86|10
1623276110000|2021-06-09 22:01:50|16399.67|16279.67|16397.85|16277.85|16400.18|16280.18|16397.39|16277.39|10
1623276120000|2021-06-09 22:02:00|16398.05|16278.05|16397.13|16277.13|16398.07|16278.07|16396.83|16276.83|10
1623276130000|2021-06-09 22:02:10|16397.68|16277.68|16398.82|16278.82|16399.06|16279.06|16397.68|16277.68|10
1623276140000|2021-06-09 22:02:20|16398.87|16278.87|16393.13|16273.13|16398.87|16278.87|16393.13|16273.13|10
1623276150000|2021-06-09 22:02:30|16393.69|16273.69|16391.37|16271.37|16394.27|16274.27|16391.33|16271.33|10
1623276160000|2021-06-09 22:02:40|16391.28|16271.28|16390.77|16270.77|16393.9|16273.9|16390.77|16270.77|10
1623276170000|2021-06-09 22:02:50|16391.66|16271.66|16387.58|16267.58|16391.66|16271.66|16387.58|16267.58|10
1623276180000|2021-06-09 22:03:00|16387.86|16267.86|16390.26|16270.26|16390.26|16270.26|16386.98|16266.98|10
1623276190000|2021-06-09 22:03:10|16390.39|16270.39|16390.39|16270.39|16390.65|16270.65|16389.98|16269.98|10
1623276200000|2021-06-09 22:03:20|16390.67|16270.67|16390.32|16270.32|16390.67|16270.67|16389.82|16269.82|10
1623276210000|2021-06-09 22:03:30|16390.07|16270.07|16390.41|16270.41|16390.41|16270.41|16389.71|16269.71|10
1623276220000|2021-06-09 22:03:40|16389.87|16269.87|16396.78|16276.78|16396.78|16276.78|16389.87|16269.87|10
1623276230000|2021-06-09 22:03:50|16397.7|16277.7|16401.13|16281.13|16401.21|16281.21|16397.48|16277.48|10
1623276240000|2021-06-09 22:04:00|16400.92|16280.92|16403.65|16283.65|16403.65|16283.65|16400.37|16280.37|10
1623276250000|2021-06-09 22:04:10|16403.58|16283.58|16404.34|16284.34|16404.94|16284.94|16403.58|16283.58|10
1623276260000|2021-06-09 22:04:20|16404.55|16284.55|16404.39|16284.39|16405.39|16285.39|16404.39|16284.39|8
1623276270000|2021-06-09 22:04:30|16404|16284|16403.47|16283.47|16404.34|16284.34|16403.09|16283.09|10
1623276280000|2021-06-09 22:04:40|16403.36|16283.36|16401.88|16281.88|16403.36|16283.36|16401.88|16281.88|10
1623276290000|2021-06-09 22:04:50|16401.68|16281.68|16401.11|16281.11|16401.78|16281.78|16401.11|16281.11|9
1623276300000|2021-06-09 22:05:00|16401.62|16281.62|16405.02|16285.02|16405.02|16285.02|16401.31|16281.31|9
1623276310000|2021-06-09 22:05:10|16405.6|16285.6|16405.58|16285.58|16406.46|16286.46|16405.38|16285.38|9
1623276320000|2021-06-09 22:05:20|16405.46|16285.46|16406.48|16286.48|16406.65|16286.65|16405.46|16285.46|10
1623276330000|2021-06-09 22:05:30|16406.24|16286.24|16404.95|16284.95|16406.24|16286.24|16404.95|16284.95|9
1623276340000|2021-06-09 22:05:40|16405.47|16285.47|16407.34|16287.34|16407.51|16287.51|16405.47|16285.47|6
1623276350000|2021-06-09 22:05:50|16407.43|16287.43|16409.74|16289.74|16409.85|16289.85|16407.43|16287.43|10
1623276360000|2021-06-09 22:06:00|16409.9|16289.9|16409.83|16289.83|16409.94|16289.94|16409.37|16289.37|9
1623276370000|2021-06-09 22:06:10|16410.3|16290.3|16415.97|16295.97|16415.97|16295.97|16410.3|16290.3|10
1623276380000|2021-06-09 22:06:20|16415.96|16295.96|16422.2|16302.2|16422.2|16302.2|16415.96|16295.96|9
1623276390000|2021-06-09 22:06:30|16423.27|16303.27|16423.83|16303.83|16424.63|16304.63|16423.27|16303.27|10
1623276400000|2021-06-09 22:06:40|16424.18|16304.18|16423.11|16303.11|16424.18|16304.18|16422.86|16302.86|10
1623276410000|2021-06-09 22:06:50|16423.3|16303.3|16424.18|16304.18|16424.18|16304.18|16423.2|16303.2|9
1623276420000|2021-06-09 22:07:00|16424.1|16304.1|16422.47|16302.47|16424.1|16304.1|16422.47|16302.47|10
1623276430000|2021-06-09 22:07:10|16423.02|16303.02|16423.67|16303.67|16424.76|16304.76|16423.02|16303.02|9
1623276440000|2021-06-09 22:07:20|16422.95|16302.95|16421.71|16301.71|16422.95|16302.95|16420.62|16300.62|10
1623276450000|2021-06-09 22:07:30|16421.66|16301.66|16419.46|16299.46|16421.69|16301.69|16419.46|16299.46|10
1623276460000|2021-06-09 22:07:40|16419.79|16299.79|16420.51|16300.51|16420.51|16300.51|16419.23|16299.23|10
1623276470000|2021-06-09 22:07:50|16421.05|16301.05|16419.33|16299.33|16421.05|16301.05|16419.33|16299.33|10
1623276480000|2021-06-09 22:08:00|16419.7|16299.7|16418.19|16298.19|16419.8|16299.8|16418.19|16298.19|10
1623276490000|2021-06-09 22:08:10|16418.33|16298.33|16419.19|16299.19|16419.19|16299.19|16417.89|16297.89|9
1623276500000|2021-06-09 22:08:20|16418.93|16298.93|16414.46|16294.46|16419.01|16299.01|16414.46|16294.46|10
1623276510000|2021-06-09 22:08:30|16414.21|16294.21|16410.77|16290.77|16414.21|16294.21|16410.77|16290.77|10
1623276520000|2021-06-09 22:08:40|16410.68|16290.68|16411.71|16291.71|16411.71|16291.71|16409.6|16289.6|9
1623276530000|2021-06-09 22:08:50|16411.77|16291.77|16413.84|16293.84|16414.27|16294.27|16411.55|16291.55|10
1623276540000|2021-06-09 22:09:00|16414.07|16294.07|16414.56|16294.56|16415.02|16295.02|16413.91|16293.91|10
1623276550000|2021-06-09 22:09:10|16414.61|16294.61|16417.27|16297.27|16417.28|16297.28|16414.61|16294.61|10
1623276560000|2021-06-09 22:09:20|16418.01|16298.01|16414.05|16294.05|16418.01|16298.01|16414.05|16294.05|10
1623276570000|2021-06-09 22:09:30|16413.81|16293.81|16411.68|16291.68|16414.17|16294.17|16411.3|16291.3|9
1623276580000|2021-06-09 22:09:40|16411.79|16291.79|16405.85|16285.85|16412.34|16292.34|16405.85|16285.85|10
1623276590000|2021-06-09 22:09:50|16406.1|16286.1|16395.1|16275.1|16406.1|16286.1|16395.1|16275.1|10
1623276600000|2021-06-09 22:10:00|16395.07|16275.07|16398.88|16278.88|16398.88|16278.88|16393.66|16273.66|10
1623276610000|2021-06-09 22:10:10|16398.83|16278.83|16405.84|16285.84|16405.84|16285.84|16398.83|16278.83|9
1623276620000|2021-06-09 22:10:20|16405.65|16285.65|16407.89|16287.89|16407.89|16287.89|16405.65|16285.65|10
1623276630000|2021-06-09 22:10:30|16408.87|16288.87|16415.3|16295.3|16415.3|16295.3|16408.87|16288.87|10
1623276640000|2021-06-09 22:10:40|16414.48|16294.48|16414.24|16294.24|16415.54|16295.54|16414.24|16294.24|10
1623276650000|2021-06-09 22:10:50|16415.04|16295.04|16416.8|16296.8|16416.8|16296.8|16415.04|16295.04|10
1623276660000|2021-06-09 22:11:00|16418.03|16298.03|16418.43|16298.43|16418.43|16298.43|16416.61|16296.61|10
1623276670000|2021-06-09 22:11:10|16418.7|16298.7|16423.26|16303.26|16423.55|16303.55|16418.7|16298.7|10
1623276680000|2021-06-09 22:11:20|16424.09|16304.09|16430.25|16310.25|16430.25|16310.25|16424.09|16304.09|10
1623276690000|2021-06-09 22:11:30|16430.75|16310.75|16440.87|16320.87|16440.87|16320.87|16430.75|16310.75|9
1623276700000|2021-06-09 22:11:40|16440.88|16320.88|16446.52|16326.52|16446.52|16326.52|16440.88|16320.88|10
1623276710000|2021-06-09 22:11:50|16446.22|16326.22|16444.69|16324.69|16446.67|16326.67|16444.69|16324.69|9
1623276720000|2021-06-09 22:12:00|16445.08|16325.08|16441.68|16321.68|16445.08|16325.08|16441.68|16321.68|8
1623276730000|2021-06-09 22:12:10|16442.05|16322.05|16441.32|16321.32|16442.55|16322.55|16441.32|16321.32|10
1623276740000|2021-06-09 22:12:20|16439.68|16319.68|16436.98|16316.98|16439.68|16319.68|16436.18|16316.18|10
1623276750000|2021-06-09 22:12:30|16435.67|16315.67|16436.89|16316.89|16437.86|16317.86|16435.67|16315.67|10
1623276760000|2021-06-09 22:12:40|16437.83|16317.83|16437.08|16317.08|16438.13|16318.13|16437.08|16317.08|9
1623276770000|2021-06-09 22:12:50|16437.73|16317.73|16438.21|16318.21|16438.21|16318.21|16437.62|16317.62|10
1623276780000|2021-06-09 22:13:00|16438.41|16318.41|16443.68|16323.68|16443.68|16323.68|16438.28|16318.28|10
1623276790000|2021-06-09 22:13:10|16443.93|16323.93|16448.88|16328.88|16448.88|16328.88|16443.93|16323.93|10
1623276800000|2021-06-09 22:13:20|16448.87|16328.87|16454.84|16334.84|16454.84|16334.84|16448.87|16328.87|10
1623276810000|2021-06-09 22:13:30|16454.86|16334.86|16460.97|16340.97|16461.51|16341.51|16454.86|16334.86|10
1623276820000|2021-06-09 22:13:40|16461.59|16341.59|16460.42|16340.42|16461.59|16341.59|16460.42|16340.42|10
1623276830000|2021-06-09 22:13:50|16460.15|16340.15|16460.53|16340.53|16461.02|16341.02|16460.15|16340.15|10
1623276840000|2021-06-09 22:14:00|16460.17|16340.17|16461.1|16341.1|16461.1|16341.1|16459.58|16339.58|9
1623276850000|2021-06-09 22:14:10|16461.09|16341.09|16463.1|16343.1|16463.1|16343.1|16461.09|16341.09|9
1623276860000|2021-06-09 22:14:20|16463.24|16343.24|16462.72|16342.72|16463.24|16343.24|16461.76|16341.76|8
1623276870000|2021-06-09 22:14:30|16463.3|16343.3|16465.84|16345.84|16466.89|16346.89|16463.26|16343.26|10
1623276880000|2021-06-09 22:14:40|16465.81|16345.81|16469.58|16349.58|16469.78|16349.78|16465.81|16345.81|10
1623276890000|2021-06-09 22:14:50|16469.21|16349.21|16468.74|16348.74|16469.36|16349.36|16468.13|16348.13|9
1623276900000|2021-06-09 22:15:00|16469.21|16349.21|16469.37|16349.37|16470.22|16350.22|16469.04|16349.04|10
1623276910000|2021-06-09 22:15:10|16469.32|16349.32|16475.96|16355.96|16475.96|16355.96|16469.32|16349.32|10
1623276920000|2021-06-09 22:15:20|16476.76|16356.76|16485|16365|16485|16365|16476.76|16356.76|10
1623276930000|2021-06-09 22:15:30|16484.77|16364.77|16493.33|16373.33|16493.33|16373.33|16484.73|16364.73|10
1623276940000|2021-06-09 22:15:40|16495.23|16375.23|16500.41|16380.41|16503.39|16383.39|16495.23|16375.23|10
1623276950000|2021-06-09 22:15:50|16501.44|16381.44|16500.1|16380.1|16501.78|16381.78|16500.1|16380.1|10
1623276960000|2021-06-09 22:16:00|16499.9|16379.9|16505.76|16385.76|16505.76|16385.76|16499.9|16379.9|10
1623276970000|2021-06-09 22:16:10|16505.77|16385.77|16510.2|16390.2|16510.2|16390.2|16505.69|16385.69|10
1623276980000|2021-06-09 22:16:20|16509.85|16389.85|16517.63|16397.63|16517.63|16397.63|16509.85|16389.85|10
1623276990000|2021-06-09 22:16:30|16518.18|16398.18|16519.3|16399.3|16520.32|16400.32|16518.18|16398.18|10
1623277000000|2021-06-09 22:16:40|16518.61|16398.61|16520.33|16400.33|16520.58|16400.58|16518.19|16398.19|10
1623277010000|2021-06-09 22:16:50|16520.36|16400.36|16511.13|16391.13|16520.36|16400.36|16511.13|16391.13|10
1623277020000|2021-06-09 22:17:00|16509.84|16389.84|16496.56|16376.56|16509.84|16389.84|16496.56|16376.56|10
1623277030000|2021-06-09 22:17:10|16495.59|16375.59|16486.9|16366.9|16495.59|16375.59|16486.83|16366.83|10
1623277040000|2021-06-09 22:17:20|16486.85|16366.85|16491.26|16371.26|16491.45|16371.45|16486.85|16366.85|10
1623277050000|2021-06-09 22:17:30|16491.42|16371.42|16501.2|16381.2|16501.2|16381.2|16491.42|16371.42|10
1623277060000|2021-06-09 22:17:40|16502.04|16382.04|16510.21|16390.21|16510.21|16390.21|16502.04|16382.04|10
1623277070000|2021-06-09 22:17:50|16511.91|16391.91|16522.2|16402.2|16522.2|16402.2|16511.91|16391.91|10
1623277080000|2021-06-09 22:18:00|16521.82|16401.82|16537.73|16417.73|16537.73|16417.73|16521.82|16401.82|10
1623277090000|2021-06-09 22:18:10|16540.38|16420.38|16540.63|16420.63|16546.68|16426.68|16540.38|16420.38|10
1623277100000|2021-06-09 22:18:20|16539.49|16419.49|16544.19|16424.19|16545.71|16425.71|16539.49|16419.49|10
1623277110000|2021-06-09 22:18:30|16545.5|16425.5|16546.16|16426.16|16547.98|16427.98|16545.5|16425.5|10
1623277120000|2021-06-09 22:18:40|16544.48|16424.48|16544.29|16424.29|16545.49|16425.49|16544.29|16424.29|10
1623277130000|2021-06-09 22:18:50|16545.01|16425.01|16546.96|16426.96|16547.16|16427.16|16545.01|16425.01|10
1623277140000|2021-06-09 22:19:00|16547.15|16427.15|16547.43|16427.43|16547.56|16427.56|16546.8|16426.8|10
1623277150000|2021-06-09 22:19:10|16548.1|16428.1|16548.95|16428.95|16549.06|16429.06|16547.9|16427.9|9
1623277160000|2021-06-09 22:19:20|16549.31|16429.31|16552.13|16432.13|16552.13|16432.13|16549.31|16429.31|10
1623277170000|2021-06-09 22:19:30|16551.83|16431.83|16553.69|16433.69|16555.96|16435.96|16551.83|16431.83|10
1623277180000|2021-06-09 22:19:40|16552.79|16432.79|16548.49|16428.49|16552.79|16432.79|16548.49|16428.49|10
1623277190000|2021-06-09 22:19:50|16549.75|16429.75|16550.88|16430.88|16552.45|16432.45|16549.04|16429.04|10
1623277200000|2021-06-09 22:20:00|16550.16|16430.16|16547.31|16427.31|16550.62|16430.62|16547.31|16427.31|9
1623277210000|2021-06-09 22:20:10|16544.74|16424.74|16539.43|16419.43|16544.74|16424.74|16539.43|16419.43|10
1623277220000|2021-06-09 22:20:20|16539.67|16419.67|16537.66|16417.66|16540.36|16420.36|16537.66|16417.66|10
1623277230000|2021-06-09 22:20:30|16536.94|16416.94|16537.21|16417.21|16537.27|16417.27|16536.25|16416.25|10
1623277240000|2021-06-09 22:20:40|16537.13|16417.13|16539.44|16419.44|16539.52|16419.52|16536.95|16416.95|10
1623277250000|2021-06-09 22:20:50|16540.17|16420.17|16543.43|16423.43|16544.43|16424.43|16540.17|16420.17|10
1623277260000|2021-06-09 22:21:00|16543.63|16423.63|16548.67|16428.67|16548.67|16428.67|16543.23|16423.23|10
1623277270000|2021-06-09 22:21:10|16548.46|16428.46|16546.79|16426.79|16548.46|16428.46|16546.75|16426.75|10
1623277280000|2021-06-09 22:21:20|16545.71|16425.71|16539.23|16419.23|16546.2|16426.2|16539.23|16419.23|10
1623277290000|2021-06-09 22:21:30|16539.76|16419.76|16539.85|16419.85|16540.32|16420.32|16539.46|16419.46|10
1623277300000|2021-06-09 22:21:40|16539.74|16419.74|16536.7|16416.7|16539.84|16419.84|16536.7|16416.7|10
1623277310000|2021-06-09 22:21:50|16536.97|16416.97|16540.29|16420.29|16540.37|16420.37|16536.59|16416.59|10
1623277320000|2021-06-09 22:22:00|16539.01|16419.01|16541.05|16421.05|16542.34|16422.34|16539.01|16419.01|10
1623277330000|2021-06-09 22:22:10|16542.16|16422.16|16542.35|16422.35|16542.35|16422.35|16541.56|16421.56|10
1623277340000|2021-06-09 22:22:20|16542.57|16422.57|16544.83|16424.83|16544.98|16424.98|16542.57|16422.57|10
1623277350000|2021-06-09 22:22:30|16548.29|16428.29|16544.05|16424.05|16549.09|16429.09|16544.05|16424.05|10
1623277360000|2021-06-09 22:22:40|16542.84|16422.84|16543.19|16423.19|16543.19|16423.19|16541.84|16421.84|10
1623277370000|2021-06-09 22:22:50|16544.04|16424.04|16548.02|16428.02|16548.02|16428.02|16543.41|16423.41|10
1623277380000|2021-06-09 22:23:00|16549.05|16429.05|16550.49|16430.49|16550.53|16430.53|16548.55|16428.55|10
1623277390000|2021-06-09 22:23:10|16550.79|16430.79|16552.19|16432.19|16552.19|16432.19|16550.69|16430.69|10
1623277400000|2021-06-09 22:23:20|16552.12|16432.12|16552.54|16432.54|16552.54|16432.54|16551.91|16431.91|10
1623277410000|2021-06-09 22:23:30|16552.48|16432.48|16556.02|16436.02|16556.02|16436.02|16552.09|16432.09|9
1623277420000|2021-06-09 22:23:40|16556.93|16436.93|16560.03|16440.03|16560.03|16440.03|16556.93|16436.93|10
1623277430000|2021-06-09 22:23:50|16558.98|16438.98|16565.47|16445.47|16565.85|16445.85|16558.98|16438.98|10
1623277440000|2021-06-09 22:24:00|16565.88|16445.88|16567.32|16447.32|16567.32|16447.32|16565.88|16445.88|10
1623277450000|2021-06-09 22:24:10|16567.1|16447.1|16569.15|16449.15|16569.23|16449.23|16566.76|16446.76|10
1623277460000|2021-06-09 22:24:20|16569.23|16449.23|16575.24|16455.24|16575.24|16455.24|16569.23|16449.23|10
1623277470000|2021-06-09 22:24:30|16575.81|16455.81|16580.07|16460.07|16580.56|16460.56|16575.81|16455.81|10
1623277480000|2021-06-09 22:24:40|16580.71|16460.71|16580.24|16460.24|16581.67|16461.67|16580.24|16460.24|10
1623277490000|2021-06-09 22:24:50|16580.07|16460.07|16580.56|16460.56|16580.56|16460.56|16579.82|16459.82|10
1623277500000|2021-06-09 22:25:00|16580.58|16460.58|16578.71|16458.71|16581.56|16461.56|16578.71|16458.71|10
1623277510000|2021-06-09 22:25:10|16579.54|16459.54|16577.67|16457.67|16580.11|16460.11|16577.67|16457.67|10
1623277520000|2021-06-09 22:25:20|16577.97|16457.97|16579.44|16459.44|16579.44|16459.44|16577.97|16457.97|10
1623277530000|2021-06-09 22:25:30|16580.48|16460.48|16585.93|16465.93|16585.93|16465.93|16580.33|16460.33|10
1623277540000|2021-06-09 22:25:40|16586.26|16466.26|16594.27|16474.27|16594.27|16474.27|16586.26|16466.26|10
1623277550000|2021-06-09 22:25:50|16595.42|16475.42|16600.04|16480.04|16600.04|16480.04|16593.96|16473.96|9
1623277560000|2021-06-09 22:26:00|16602.4|16482.4|16623.7|16503.7|16623.7|16503.7|16601.49|16481.49|10
1623277570000|2021-06-09 22:26:10|16632.43|16512.43|16654.77|16534.77|16654.77|16534.77|16632.43|16512.43|10
1623277580000|2021-06-09 22:26:20|16657.39|16537.39|16661.03|16541.03|16664.46|16544.46|16657.39|16537.39|10
1623277590000|2021-06-09 22:26:30|16659.19|16539.19|16646.54|16526.54|16661.71|16541.71|16646.54|16526.54|10
1623277600000|2021-06-09 22:26:40|16646.2|16526.2|16634.82|16514.82|16646.2|16526.2|16634.82|16514.82|10
1623277610000|2021-06-09 22:26:50|16634.05|16514.05|16629.14|16509.14|16634.05|16514.05|16629.14|16509.14|10
1623277620000|2021-06-09 22:27:00|16629.86|16509.86|16628.52|16508.52|16629.86|16509.86|16627.23|16507.23|10
1623277630000|2021-06-09 22:27:10|16628.77|16508.77|16640.93|16520.93|16640.93|16520.93|16628.46|16508.46|10
1623277640000|2021-06-09 22:27:20|16643.45|16523.45|16649.23|16529.23|16649.23|16529.23|16643.45|16523.45|10
1623277650000|2021-06-09 22:27:30|16648.93|16528.93|16657.44|16537.44|16657.74|16537.74|16648.79|16528.79|10
1623277660000|2021-06-09 22:27:40|16658.25|16538.25|16651.8|16531.8|16658.25|16538.25|16651.8|16531.8|10
1623277670000|2021-06-09 22:27:50|16652.73|16532.73|16652.61|16532.61|16653.62|16533.62|16651.21|16531.21|10
1623277680000|2021-06-09 22:28:00|16652.32|16532.32|16652.34|16532.34|16653.57|16533.57|16651.89|16531.89|10
1623277690000|2021-06-09 22:28:10|16652.14|16532.14|16653.75|16533.75|16653.75|16533.75|16650.97|16530.97|10
1623277700000|2021-06-09 22:28:20|16655.58|16535.58|16661.07|16541.07|16661.55|16541.55|16655.58|16535.58|10
1623277710000|2021-06-09 22:28:30|16661.15|16541.15|16657.65|16537.65|16661.53|16541.53|16656.16|16536.16|10
1623277720000|2021-06-09 22:28:40|16657.43|16537.43|16649.21|16529.21|16657.43|16537.43|16649.21|16529.21|10
1623277730000|2021-06-09 22:28:50|16648.95|16528.95|16643.6|16523.6|16649.31|16529.31|16643.6|16523.6|10
1623277740000|2021-06-09 22:29:00|16642.09|16522.09|16643.35|16523.35|16643.46|16523.46|16641.13|16521.13|9
1623277750000|2021-06-09 22:29:10|16643.04|16523.04|16637.79|16517.79|16643.31|16523.31|16637.08|16517.08|10
1623277760000|2021-06-09 22:29:20|16635.54|16515.54|16627.04|16507.04|16636.36|16516.36|16627.04|16507.04|10
1623277770000|2021-06-09 22:29:30|16626.07|16506.07|16625.73|16505.73|16626.07|16506.07|16623.91|16503.91|10
1623277780000|2021-06-09 22:29:40|16625.52|16505.52|16630.58|16510.58|16630.58|16510.58|16625.52|16505.52|10
1623277790000|2021-06-09 22:29:50|16631.64|16511.64|16638.13|16518.13|16638.13|16518.13|16631.64|16511.64|10
1623277800000|2021-06-09 22:30:00|16637.39|16517.39|16643.82|16523.82|16643.82|16523.82|16637.39|16517.39|10
1623277810000|2021-06-09 22:30:10|16644.66|16524.66|16643.17|16523.17|16646.19|16526.19|16643.07|16523.07|10
1623277820000|2021-06-09 22:30:20|16642.72|16522.72|16644.92|16524.92|16644.92|16524.92|16642.51|16522.51|10
1623277830000|2021-06-09 22:30:30|16646.68|16526.68|16652.68|16532.68|16652.68|16532.68|16646.68|16526.68|10
1623277840000|2021-06-09 22:30:40|16651.28|16531.28|16655.62|16535.62|16656.18|16536.18|16650.68|16530.68|10
1623277850000|2021-06-09 22:30:50|16655.12|16535.12|16645.54|16525.54|16655.12|16535.12|16645.54|16525.54|10
1623277860000|2021-06-09 22:31:00|16645.28|16525.28|16625.6|16505.6|16645.28|16525.28|16625.6|16505.6|10
1623277870000|2021-06-09 22:31:10|16625.12|16505.12|16615.15|16495.15|16625.12|16505.12|16615.15|16495.15|10
1623277880000|2021-06-09 22:31:20|16613.98|16493.98|16613.24|16493.24|16614.24|16494.24|16611.99|16491.99|10
1623277890000|2021-06-09 22:31:30|16612.84|16492.84|16610.5|16490.5|16612.84|16492.84|16610.5|16490.5|10
1623277900000|2021-06-09 22:31:40|16610.01|16490.01|16613.3|16493.3|16613.3|16493.3|16609.94|16489.94|9
1623277910000|2021-06-09 22:31:50|16613.68|16493.68|16613.49|16493.49|16614.02|16494.02|16613.49|16493.49|10
1623277920000|2021-06-09 22:32:00|16613.54|16493.54|16607.52|16487.52|16613.54|16493.54|16607.52|16487.52|10
1623277930000|2021-06-09 22:32:10|16606.37|16486.37|16602.64|16482.64|16606.37|16486.37|16602.52|16482.52|10
1623277940000|2021-06-09 22:32:20|16602.59|16482.59|16593.56|16473.56|16602.59|16482.59|16593.56|16473.56|10
1623277950000|2021-06-09 22:32:30|16593.27|16473.27|16582.68|16462.68|16593.27|16473.27|16582.68|16462.68|10
1623277960000|2021-06-09 22:32:40|16582.65|16462.65|16581.89|16461.89|16583.79|16463.79|16581.89|16461.89|10
1623277970000|2021-06-09 22:32:50|16584.72|16464.72|16586.29|16466.29|16586.29|16466.29|16584.44|16464.44|10
1623277980000|2021-06-09 22:33:00|16586.27|16466.27|16586.56|16466.56|16589.55|16469.55|16586.27|16466.27|10
1623277990000|2021-06-09 22:33:10|16586.18|16466.18|16581.58|16461.58|16586.63|16466.63|16581.58|16461.58|10
1623278000000|2021-06-09 22:33:20|16581.65|16461.65|16575.42|16455.42|16581.65|16461.65|16575.42|16455.42|10
1623278010000|2021-06-09 22:33:30|16574.76|16454.76|16563.4|16443.4|16575.46|16455.46|16563.4|16443.4|10
1623278020000|2021-06-09 22:33:40|16560.49|16440.49|16561.18|16441.18|16561.18|16441.18|16558.41|16438.41|10
1623278030000|2021-06-09 22:33:50|16561.05|16441.05|16561.04|16441.04|16561.27|16441.27|16560.42|16440.42|9
1623278040000|2021-06-09 22:34:00|16561.01|16441.01|16560.67|16440.67|16562.75|16442.75|16560.67|16440.67|10
1623278050000|2021-06-09 22:34:10|16560.27|16440.27|16556.64|16436.64|16560.27|16440.27|16556.64|16436.64|10
1623278060000|2021-06-09 22:34:20|16556.06|16436.06|16546.52|16426.52|16556.07|16436.07|16546.52|16426.52|10
1623278070000|2021-06-09 22:34:30|16545.22|16425.22|16545.57|16425.57|16545.57|16425.57|16542.95|16422.95|10
1623278080000|2021-06-09 22:34:40|16546.54|16426.54|16547.73|16427.73|16547.73|16427.73|16545.75|16425.75|10
1623278090000|2021-06-09 22:34:50|16546.44|16426.44|16554.56|16434.56|16554.56|16434.56|16545.35|16425.35|10
1623278100000|2021-06-09 22:35:00|16554.9|16434.9|16563.99|16443.99|16563.99|16443.99|16554.9|16434.9|10
1623278110000|2021-06-09 22:35:10|16564.55|16444.55|16569.56|16449.56|16570.99|16450.99|16564.55|16444.55|10
1623278120000|2021-06-09 22:35:20|16568.21|16448.21|16564.55|16444.55|16568.21|16448.21|16563.99|16443.99|10
1623278130000|2021-06-09 22:35:30|16563.96|16443.96|16559.99|16439.99|16563.96|16443.96|16559.7|16439.7|10
1623278140000|2021-06-09 22:35:40|16559.84|16439.84|16556.76|16436.76|16559.84|16439.84|16556.76|16436.76|10
1623278150000|2021-06-09 22:35:50|16557.98|16437.98|16563.32|16443.32|16563.32|16443.32|16557.98|16437.98|10
1623278160000|2021-06-09 22:36:00|16565.34|16445.34|16569.96|16449.96|16569.96|16449.96|16565.34|16445.34|10
1623278170000|2021-06-09 22:36:10|16571.51|16451.51|16586.18|16466.18|16586.18|16466.18|16571.51|16451.51|10
1623278180000|2021-06-09 22:36:20|16587.06|16467.06|16593.25|16473.25|16593.25|16473.25|16587.06|16467.06|10
1623278190000|2021-06-09 22:36:30|16594.3|16474.3|16593.32|16473.32|16594.62|16474.62|16592.84|16472.84|10
1623278200000|2021-06-09 22:36:40|16593|16473|16590.11|16470.11|16593|16473|16590.11|16470.11|10
1623278210000|2021-06-09 22:36:50|16590.18|16470.18|16591.88|16471.88|16592.19|16472.19|16589.99|16469.99|10
1623278220000|2021-06-09 22:37:00|16591.74|16471.74|16593.45|16473.45|16593.45|16473.45|16591.74|16471.74|10
1623278230000|2021-06-09 22:37:10|16593.1|16473.1|16593.84|16473.84|16593.84|16473.84|16591.27|16471.27|10
1623278240000|2021-06-09 22:37:20|16593.38|16473.38|16592.5|16472.5|16594.09|16474.09|16592.5|16472.5|10
1623278250000|2021-06-09 22:37:30|16591.37|16471.37|16596.92|16476.92|16597.87|16477.87|16591.37|16471.37|10
1623278260000|2021-06-09 22:37:40|16598.39|16478.39|16602.21|16482.21|16602.21|16482.21|16598.39|16478.39|10
1623278270000|2021-06-09 22:37:50|16602.51|16482.51|16605.67|16485.67|16606.18|16486.18|16602.51|16482.51|10
1623278280000|2021-06-09 22:38:00|16606.64|16486.64|16609.32|16489.32|16609.97|16489.97|16606.64|16486.64|10
1623278290000|2021-06-09 22:38:10|16608.59|16488.59|16605.83|16485.83|16609.38|16489.38|16605.83|16485.83|10
1623278300000|2021-06-09 22:38:20|16604.9|16484.9|16604.69|16484.69|16605|16485|16604.27|16484.27|9
1623278310000|2021-06-09 22:38:30|16603.81|16483.81|16604.58|16484.58|16605.13|16485.13|16603.81|16483.81|10
1623278320000|2021-06-09 22:38:40|16605|16485|16602.58|16482.58|16605|16485|16602.58|16482.58|10
1623278330000|2021-06-09 22:38:50|16603.02|16483.02|16600.43|16480.43|16603.02|16483.02|16600.43|16480.43|9
1623278340000|2021-06-09 22:39:00|16600.08|16480.08|16598.43|16478.43|16600.08|16480.08|16598.43|16478.43|10
1623278350000|2021-06-09 22:39:10|16597.15|16477.15|16594.6|16474.6|16597.15|16477.15|16594.36|16474.36|10
1623278360000|2021-06-09 22:39:20|16594.9|16474.9|16594.82|16474.82|16595.35|16475.35|16593.68|16473.68|10
1623278370000|2021-06-09 22:39:30|16594.92|16474.92|16596.81|16476.81|16597.15|16477.15|16594.92|16474.92|10
1623278380000|2021-06-09 22:39:40|16596.54|16476.54|16596.17|16476.17|16596.65|16476.65|16594.07|16474.07|10
1623278390000|2021-06-09 22:39:50|16596.36|16476.36|16601.85|16481.85|16601.85|16481.85|16596.36|16476.36|10
1623278400000|2021-06-09 22:40:00|16602.1|16482.1|16606.33|16486.33|16606.33|16486.33|16601.94|16481.94|10
1623278410000|2021-06-09 22:40:10|16606.15|16486.15|16606.15|16486.15|16606.62|16486.62|16605.45|16485.45|10
1623278420000|2021-06-09 22:40:20|16606.89|16486.89|16608.35|16488.35|16609.23|16489.23|16606.89|16486.89|9
1623278430000|2021-06-09 22:40:30|16609.69|16489.69|16608.62|16488.62|16610.55|16490.55|16608.62|16488.62|10
1623278440000|2021-06-09 22:40:40|16607.49|16487.49|16602.81|16482.81|16607.49|16487.49|16602.81|16482.81|10
1623278450000|2021-06-09 22:40:50|16602.34|16482.34|16597.79|16477.79|16602.34|16482.34|16597.39|16477.39|10
1623278460000|2021-06-09 22:41:00|16596.31|16476.31|16594.77|16474.77|16596.31|16476.31|16593.39|16473.39|10
1623278470000|2021-06-09 22:41:10|16593.97|16473.97|16593.78|16473.78|16594.29|16474.29|16592.67|16472.67|10
1623278480000|2021-06-09 22:41:20|16594.04|16474.04|16600.67|16480.67|16600.67|16480.67|16593.79|16473.79|10
1623278490000|2021-06-09 22:41:30|16600.71|16480.71|16604.79|16484.79|16604.79|16484.79|16600.71|16480.71|10
1623278500000|2021-06-09 22:41:40|16605.54|16485.54|16606.68|16486.68|16606.92|16486.92|16605.54|16485.54|9
1623278510000|2021-06-09 22:41:50|16607.25|16487.25|16608.69|16488.69|16608.79|16488.79|16606.79|16486.79|10
1623278520000|2021-06-09 22:42:00|16609|16489|16609.65|16489.65|16611.46|16491.46|16609|16489|10
1623278530000|2021-06-09 22:42:10|16608.53|16488.53|16606.87|16486.87|16609.52|16489.52|16606.87|16486.87|10
1623278540000|2021-06-09 22:42:20|16604.48|16484.48|16598.58|16478.58|16604.48|16484.48|16598.58|16478.58|10
1623278550000|2021-06-09 22:42:30|16597.8|16477.8|16593.82|16473.82|16597.8|16477.8|16593.82|16473.82|10
1623278560000|2021-06-09 22:42:40|16593.73|16473.73|16591.37|16471.37|16593.73|16473.73|16591.37|16471.37|10
1623278570000|2021-06-09 22:42:50|16586.37|16466.37|16579.67|16459.67|16586.37|16466.37|16579.67|16459.67|10
1623278580000|2021-06-09 22:43:00|16579.45|16459.45|16578.51|16458.51|16579.45|16459.45|16578.31|16458.31|10
1623278590000|2021-06-09 22:43:10|16578.55|16458.55|16577.45|16457.45|16578.57|16458.57|16577.45|16457.45|10
1623278600000|2021-06-09 22:43:20|16577.05|16457.05|16574.49|16454.49|16577.05|16457.05|16574.49|16454.49|10
1623278610000|2021-06-09 22:43:30|16575.12|16455.12|16580.14|16460.14|16580.14|16460.14|16575.12|16455.12|10
1623278620000|2021-06-09 22:43:40|16580.7|16460.7|16581.38|16461.38|16581.71|16461.71|16580.27|16460.27|9
1623278630000|2021-06-09 22:43:50|16581.42|16461.42|16579.42|16459.42|16581.42|16461.42|16578.76|16458.76|10
1623278640000|2021-06-09 22:44:00|16579.55|16459.55|16582.65|16462.65|16582.65|16462.65|16579.55|16459.55|10
1623278650000|2021-06-09 22:44:10|16582.28|16462.28|16578.13|16458.13|16582.28|16462.28|16578.13|16458.13|10
1623278660000|2021-06-09 22:44:20|16577.81|16457.81|16578.51|16458.51|16578.62|16458.62|16577.1|16457.1|10
1623278670000|2021-06-09 22:44:30|16578.28|16458.28|16582.94|16462.94|16583.45|16463.45|16578.28|16458.28|10
1623278680000|2021-06-09 22:44:40|16583.5|16463.5|16583.23|16463.23|16583.99|16463.99|16583.12|16463.12|10
1623278690000|2021-06-09 22:44:50|16582.91|16462.91|16580.79|16460.79|16582.91|16462.91|16580.79|16460.79|9
1623278700000|2021-06-09 22:45:00|16579.95|16459.95|16580.24|16460.24|16580.24|16460.24|16579.47|16459.47|9
1623278710000|2021-06-09 22:45:10|16580.28|16460.28|16582.86|16462.86|16582.86|16462.86|16579.88|16459.88|10
1623278720000|2021-06-09 22:45:20|16583.22|16463.22|16587.52|16467.52|16587.52|16467.52|16583.22|16463.22|10
1623278730000|2021-06-09 22:45:30|16587.1|16467.1|16589.52|16469.52|16589.52|16469.52|16587.1|16467.1|9
1623278740000|2021-06-09 22:45:40|16589.87|16469.87|16589.98|16469.98|16590.23|16470.23|16589.87|16469.87|9
1623278750000|2021-06-09 22:45:50|16589.95|16469.95|16588.5|16468.5|16589.95|16469.95|16588.37|16468.37|10
1623278760000|2021-06-09 22:46:00|16588.26|16468.26|16588.47|16468.47|16588.47|16468.47|16587.63|16467.63|9
1623278770000|2021-06-09 22:46:10|16588.46|16468.46|16588.5|16468.5|16589.4|16469.4|16587.68|16467.68|10
1623278780000|2021-06-09 22:46:20|16589.26|16469.26|16590.13|16470.13|16590.13|16470.13|16589.26|16469.26|9
1623278790000|2021-06-09 22:46:30|16589.98|16469.98|16593.77|16473.77|16594.09|16474.09|16589.98|16469.98|10
1623278800000|2021-06-09 22:46:40|16594.46|16474.46|16597.79|16477.79|16597.96|16477.96|16594.46|16474.46|10
1623278810000|2021-06-09 22:46:50|16598.08|16478.08|16608.04|16488.04|16608.04|16488.04|16598.08|16478.08|10
1623278820000|2021-06-09 22:47:00|16607.46|16487.46|16604.59|16484.59|16607.73|16487.73|16604.59|16484.59|10
1623278830000|2021-06-09 22:47:10|16604.87|16484.87|16603.15|16483.15|16604.87|16484.87|16603.02|16483.02|10
1623278840000|2021-06-09 22:47:20|16603.14|16483.14|16601.83|16481.83|16603.14|16483.14|16601.8|16481.8|10
1623278850000|2021-06-09 22:47:30|16601.84|16481.84|16604.88|16484.88|16604.88|16484.88|16601.68|16481.68|9
1623278860000|2021-06-09 22:47:40|16606.35|16486.35|16609.16|16489.16|16610.4|16490.4|16606.35|16486.35|10
1623278870000|2021-06-09 22:47:50|16607.57|16487.57|16603.59|16483.59|16607.57|16487.57|16603.5|16483.5|10
1623278880000|2021-06-09 22:48:00|16604.96|16484.96|16609.56|16489.56|16609.61|16489.61|16604.96|16484.96|10
1623278890000|2021-06-09 22:48:10|16610.18|16490.18|16610.97|16490.97|16611.14|16491.14|16610.18|16490.18|10
1623278900000|2021-06-09 22:48:20|16612.29|16492.29|16608.47|16488.47|16612.36|16492.36|16608.46|16488.46|10
1623278910000|2021-06-09 22:48:30|16608.59|16488.59|16606.1|16486.1|16608.59|16488.59|16606.1|16486.1|9
1623278920000|2021-06-09 22:48:40|16606.33|16486.33|16604.32|16484.32|16606.35|16486.35|16604.32|16484.32|10
1623278930000|2021-06-09 22:48:50|16604.4|16484.4|16603.12|16483.12|16604.4|16484.4|16602.62|16482.62|10
1623278940000|2021-06-09 22:49:00|16602.78|16482.78|16601.66|16481.66|16602.79|16482.79|16601.66|16481.66|10
1623278950000|2021-06-09 22:49:10|16601.42|16481.42|16600.48|16480.48|16601.42|16481.42|16600.48|16480.48|9
1623278960000|2021-06-09 22:49:20|16600.27|16480.27|16599.34|16479.34|16600.27|16480.27|16599.08|16479.08|9
1623278970000|2021-06-09 22:49:30|16599.61|16479.61|16600.25|16480.25|16600.68|16480.68|16599.61|16479.61|10
1623278980000|2021-06-09 22:49:40|16599.93|16479.93|16599.68|16479.68|16599.93|16479.93|16598.69|16478.69|10
1623278990000|2021-06-09 22:49:50|16598.96|16478.96|16598.01|16478.01|16599.16|16479.16|16597.86|16477.86|10
1623279000000|2021-06-09 22:50:00|16597.39|16477.39|16598.12|16478.12|16598.51|16478.51|16596.92|16476.92|10
1623279010000|2021-06-09 22:50:10|16598.75|16478.75|16599.18|16479.18|16599.31|16479.31|16598.75|16478.75|10
1623279020000|2021-06-09 22:50:20|16599.24|16479.24|16601.71|16481.71|16601.93|16481.93|16599.24|16479.24|10
1623279030000|2021-06-09 22:50:30|16602.14|16482.14|16603.27|16483.27|16603.27|16483.27|16602.09|16482.09|10
1623279040000|2021-06-09 22:50:40|16603.35|16483.35|16605.01|16485.01|16605.01|16485.01|16603.35|16483.35|10
1623279050000|2021-06-09 22:50:50|16605.48|16485.48|16602.94|16482.94|16605.48|16485.48|16602.75|16482.75|10
1623279060000|2021-06-09 22:51:00|16602.83|16482.83|16598.75|16478.75|16602.83|16482.83|16598.67|16478.67|10
1623279070000|2021-06-09 22:51:10|16598.69|16478.69|16586.96|16466.96|16598.69|16478.69|16586.96|16466.96|10
1623279080000|2021-06-09 22:51:20|16586.62|16466.62|16585.12|16465.12|16586.62|16466.62|16583.64|16463.64|10
1623279090000|2021-06-09 22:51:30|16584.58|16464.58|16582.38|16462.38|16584.66|16464.66|16582.38|16462.38|10
1623279100000|2021-06-09 22:51:40|16582.28|16462.28|16580.05|16460.05|16582.28|16462.28|16579.55|16459.55|10
1623279110000|2021-06-09 22:51:50|16577.81|16457.81|16576.7|16456.7|16577.81|16457.81|16576.34|16456.34|9
1623279120000|2021-06-09 22:52:00|16575.51|16455.51|16573.34|16453.34|16575.67|16455.67|16573.34|16453.34|10
1623279130000|2021-06-09 22:52:10|16573.44|16453.44|16576.34|16456.34|16576.51|16456.51|16573|16453|10
1623279140000|2021-06-09 22:52:20|16577.92|16457.92|16582.92|16462.92|16582.92|16462.92|16577.92|16457.92|10
1623279150000|2021-06-09 22:52:30|16583|16463|16578.7|16458.7|16583|16463|16578.6|16458.6|10
1623279160000|2021-06-09 22:52:40|16578.59|16458.59|16581.61|16461.61|16582.13|16462.13|16578.59|16458.59|10
1623279170000|2021-06-09 22:52:50|16581.7|16461.7|16587.53|16467.53|16587.53|16467.53|16581.7|16461.7|10
1623279180000|2021-06-09 22:53:00|16588.24|16468.24|16591.67|16471.67|16591.93|16471.93|16588.24|16468.24|10
1623279190000|2021-06-09 22:53:10|16591.82|16471.82|16596.84|16476.84|16597.06|16477.06|16591.82|16471.82|10
1623279200000|2021-06-09 22:53:20|16598.72|16478.72|16604.16|16484.16|16604.16|16484.16|16598.72|16478.72|10
1623279210000|2021-06-09 22:53:30|16605.97|16485.97|16609.69|16489.69|16609.69|16489.69|16605.97|16485.97|10
1623279220000|2021-06-09 22:53:40|16610.53|16490.53|16611.54|16491.54|16611.64|16491.64|16610.53|16490.53|10
1623279230000|2021-06-09 22:53:50|16611.64|16491.64|16614.05|16494.05|16614.15|16494.15|16611.64|16491.64|10
1623279240000|2021-06-09 22:54:00|16614.34|16494.34|16616.7|16496.7|16616.7|16496.7|16613.09|16493.09|10
1623279250000|2021-06-09 22:54:10|16616.18|16496.18|16617.04|16497.04|16617.04|16497.04|16615.92|16495.92|10
1623279260000|2021-06-09 22:54:20|16616.21|16496.21|16610.61|16490.61|16616.21|16496.21|16610.46|16490.46|10
1623279270000|2021-06-09 22:54:30|16610.99|16490.99|16607.21|16487.21|16610.99|16490.99|16606.75|16486.75|9
1623279280000|2021-06-09 22:54:40|16607.1|16487.1|16607.55|16487.55|16607.55|16487.55|16606.21|16486.21|10
1623279290000|2021-06-09 22:54:50|16607.64|16487.64|16605.16|16485.16|16608.17|16488.17|16605.05|16485.05|10
1623279300000|2021-06-09 22:55:00|16605.21|16485.21|16599.21|16479.21|16605.21|16485.21|16599.21|16479.21|10
1623279310000|2021-06-09 22:55:10|16598.83|16478.83|16594.75|16474.75|16598.83|16478.83|16594.51|16474.51|10
1623279320000|2021-06-09 22:55:20|16594.3|16474.3|16587.86|16467.86|16594.3|16474.3|16587.86|16467.86|10
1623279330000|2021-06-09 22:55:30|16587.37|16467.37|16588.43|16468.43|16588.43|16468.43|16587.37|16467.37|10
1623279340000|2021-06-09 22:55:40|16588.48|16468.48|16587.19|16467.19|16589.33|16469.33|16586.65|16466.65|10
1623279350000|2021-06-09 22:55:50|16586.53|16466.53|16583.31|16463.31|16586.87|16466.87|16583.26|16463.26|10
1623279360000|2021-06-09 22:56:00|16583.55|16463.55|16583.08|16463.08|16583.72|16463.72|16582.73|16462.73|10
1623279370000|2021-06-09 22:56:10|16584.28|16464.28|16588.08|16468.08|16588.08|16468.08|16584.28|16464.28|10
1623279380000|2021-06-09 22:56:20|16587.96|16467.96|16588.34|16468.34|16588.73|16468.73|16587.74|16467.74|10
1623279390000|2021-06-09 22:56:30|16588.26|16468.26|16587.2|16467.2|16588.27|16468.27|16587.08|16467.08|9
1623279400000|2021-06-09 22:56:40|16586.79|16466.79|16588.63|16468.63|16588.66|16468.66|16586.79|16466.79|10
1623279410000|2021-06-09 22:56:50|16588.58|16468.58|16589.62|16469.62|16589.63|16469.63|16588.37|16468.37|10
1623279420000|2021-06-09 22:57:00|16589.61|16469.61|16591.98|16471.98|16592.13|16472.13|16589.61|16469.61|10
1623279430000|2021-06-09 22:57:10|16593.01|16473.01|16596.2|16476.2|16596.31|16476.31|16593.01|16473.01|10
1623279440000|2021-06-09 22:57:20|16596.08|16476.08|16599.13|16479.13|16599.31|16479.31|16596.08|16476.08|10
1623279450000|2021-06-09 22:57:30|16599.45|16479.45|16596.33|16476.33|16599.45|16479.45|16596.33|16476.33|10
1623279460000|2021-06-09 22:57:40|16596.09|16476.09|16600.35|16480.35|16600.35|16480.35|16596.09|16476.09|9
1623279470000|2021-06-09 22:57:50|16600.24|16480.24|16603.89|16483.89|16604.2|16484.2|16600.24|16480.24|10
1623279480000|2021-06-09 22:58:00|16603.94|16483.94|16605.85|16485.85|16606.29|16486.29|16603.94|16483.94|10
1623279490000|2021-06-09 22:58:10|16605.98|16485.98|16603.15|16483.15|16605.98|16485.98|16603.15|16483.15|10
1623279500000|2021-06-09 22:58:20|16603.99|16483.99|16602.14|16482.14|16603.99|16483.99|16602.14|16482.14|10
1623279510000|2021-06-09 22:58:30|16602.83|16482.83|16603.57|16483.57|16603.59|16483.59|16602.83|16482.83|10
1623279520000|2021-06-09 22:58:40|16604.02|16484.02|16606.04|16486.04|16606.04|16486.04|16604.02|16484.02|10
1623279530000|2021-06-09 22:58:50|16606.11|16486.11|16609.29|16489.29|16609.53|16489.53|16606.11|16486.11|10
1623279540000|2021-06-09 22:59:00|16609.54|16489.54|16607.76|16487.76|16609.54|16489.54|16606.73|16486.73|8
1623279550000|2021-06-09 22:59:10|16607.74|16487.74|16606.12|16486.12|16609.26|16489.26|16606.06|16486.06|9
1623279560000|2021-06-09 22:59:20|16606.11|16486.11|16602.63|16482.63|16606.11|16486.11|16602.63|16482.63|9
1623279570000|2021-06-09 22:59:30|16602.38|16482.38|16600.51|16480.51|16602.38|16482.38|16599.7|16479.7|10
1623279580000|2021-06-09 22:59:40|16601.11|16481.11|16597.56|16477.56|16601.11|16481.11|16597.56|16477.56|10
1623279590000|2021-06-09 22:59:50|16596.59|16476.59|16595.88|16475.88|16596.59|16476.59|16595.88|16475.88|10
1623279600000|2021-06-09 23:00:00|16595.56|16475.56|16592.65|16472.65|16596.44|16476.44|16592.65|16472.65|9
1623279610000|2021-06-09 23:00:10|16592.62|16472.62|16588.87|16468.87|16593.04|16473.04|16588.79|16468.79|10
1623279620000|2021-06-09 23:00:20|16587.3|16467.3|16584.04|16464.04|16587.3|16467.3|16583.72|16463.72|10
1623279630000|2021-06-09 23:00:30|16583.61|16463.61|16581.17|16461.17|16583.61|16463.61|16580.89|16460.89|10
1623279640000|2021-06-09 23:00:40|16580.54|16460.54|16569.63|16449.63|16580.54|16460.54|16569.63|16449.63|10
1623279650000|2021-06-09 23:00:50|16568.11|16448.11|16558.05|16438.05|16568.11|16448.11|16557.33|16437.33|10
1623279660000|2021-06-09 23:01:00|16557.91|16437.91|16559.76|16439.76|16560.11|16440.11|16557.57|16437.57|9
1623279670000|2021-06-09 23:01:10|16559.62|16439.62|16554.1|16434.1|16559.62|16439.62|16554.1|16434.1|10
1623279680000|2021-06-09 23:01:20|16552.57|16432.57|16539.83|16419.83|16552.57|16432.57|16539.83|16419.83|10
1623279690000|2021-06-09 23:01:30|16539.85|16419.85|16540.26|16420.26|16540.42|16420.42|16539.44|16419.44|9
1623279700000|2021-06-09 23:01:40|16539.31|16419.31|16539.62|16419.62|16539.62|16419.62|16537.6|16417.6|10
1623279710000|2021-06-09 23:01:50|16539.32|16419.32|16540.99|16420.99|16540.99|16420.99|16538.54|16418.54|10
1623279720000|2021-06-09 23:02:00|16541.34|16421.34|16544.54|16424.54|16544.54|16424.54|16541.34|16421.34|9
1623279730000|2021-06-09 23:02:10|16544.41|16424.41|16546.02|16426.02|16546.02|16426.02|16544.41|16424.41|10
1623279740000|2021-06-09 23:02:20|16545.37|16425.37|16544.7|16424.7|16545.37|16425.37|16544.31|16424.31|10
1623279750000|2021-06-09 23:02:30|16544.75|16424.75|16535.56|16415.56|16544.75|16424.75|16535.56|16415.56|10
1623279760000|2021-06-09 23:02:40|16535.21|16415.21|16533.46|16413.46|16535.21|16415.21|16533.46|16413.46|10
1623279770000|2021-06-09 23:02:50|16533.24|16413.24|16531.3|16411.3|16533.24|16413.24|16531.18|16411.18|10
1623279780000|2021-06-09 23:03:00|16531.1|16411.1|16526.56|16406.56|16531.1|16411.1|16526.56|16406.56|10
1623279790000|2021-06-09 23:03:10|16525.96|16405.96|16522.24|16402.24|16525.96|16405.96|16522.24|16402.24|10
1623279800000|2021-06-09 23:03:20|16522.42|16402.42|16519.16|16399.16|16522.42|16402.42|16519.16|16399.16|10
1623279810000|2021-06-09 23:03:30|16519.17|16399.17|16519.11|16399.11|16519.17|16399.17|16517.39|16397.39|10
1623279820000|2021-06-09 23:03:40|16518.61|16398.61|16518.69|16398.69|16519.99|16399.99|16518.03|16398.03|10
1623279830000|2021-06-09 23:03:50|16518.73|16398.73|16521.83|16401.83|16521.83|16401.83|16518.73|16398.73|9
1623279840000|2021-06-09 23:04:00|16522.15|16402.15|16524.36|16404.36|16524.49|16404.49|16522.03|16402.03|10
1623279850000|2021-06-09 23:04:10|16524.79|16404.79|16530.58|16410.58|16530.58|16410.58|16524.79|16404.79|10
1623279860000|2021-06-09 23:04:20|16530.5|16410.5|16533.14|16413.14|16533.14|16413.14|16530.5|16410.5|9
1623279870000|2021-06-09 23:04:30|16533.46|16413.46|16535.29|16415.29|16535.29|16415.29|16533.46|16413.46|10
1623279880000|2021-06-09 23:04:40|16535.38|16415.38|16535.22|16415.22|16535.65|16415.65|16534.08|16414.08|10
1623279890000|2021-06-09 23:04:50|16534.18|16414.18|16533.17|16413.17|16534.24|16414.24|16532.9|16412.9|10
1623279900000|2021-06-09 23:05:00|16533.09|16413.09|16537.09|16417.09|16537.09|16417.09|16533.04|16413.04|10
1623279910000|2021-06-09 23:05:10|16536.55|16416.55|16539.87|16419.87|16539.87|16419.87|16536.55|16416.55|9
1623279920000|2021-06-09 23:05:20|16540.56|16420.56|16542.2|16422.2|16542.2|16422.2|16540.56|16420.56|9
1623279930000|2021-06-09 23:05:30|16542.05|16422.05|16543.48|16423.48|16543.64|16423.64|16542.05|16422.05|10
1623279940000|2021-06-09 23:05:40|16543.76|16423.76|16546.93|16426.93|16546.93|16426.93|16543.76|16423.76|10
1623279950000|2021-06-09 23:05:50|16546.42|16426.42|16549.65|16429.65|16549.65|16429.65|16546.38|16426.38|10
1623279960000|2021-06-09 23:06:00|16550.19|16430.19|16550.96|16430.96|16552.8|16432.8|16550.19|16430.19|10
1623279970000|2021-06-09 23:06:10|16550.97|16430.97|16553.59|16433.59|16553.59|16433.59|16550.97|16430.97|10
1623279980000|2021-06-09 23:06:20|16554.08|16434.08|16553.94|16433.94|16554.51|16434.51|16553.33|16433.33|10
1623279990000|2021-06-09 23:06:30|16554.09|16434.09|16554.2|16434.2|16554.35|16434.35|16553.53|16433.53|10
1623280000000|2021-06-09 23:06:40|16554.49|16434.49|16557.95|16437.95|16557.95|16437.95|16554.49|16434.49|10
1623280010000|2021-06-09 23:06:50|16557.92|16437.92|16554.17|16434.17|16557.93|16437.93|16554.17|16434.17|10
1623280020000|2021-06-09 23:07:00|16554.16|16434.16|16553.73|16433.73|16554.9|16434.9|16553.37|16433.37|10
1623280030000|2021-06-09 23:07:10|16553.02|16433.02|16550.02|16430.02|16553.02|16433.02|16550.02|16430.02|10
1623280040000|2021-06-09 23:07:20|16550.4|16430.4|16547.37|16427.37|16550.4|16430.4|16547.37|16427.37|10
1623280050000|2021-06-09 23:07:30|16547.3|16427.3|16546.42|16426.42|16547.71|16427.71|16546.37|16426.37|10
1623280060000|2021-06-09 23:07:40|16547.85|16427.85|16552.72|16432.72|16552.72|16432.72|16547.85|16427.85|10
1623280070000|2021-06-09 23:07:50|16554.02|16434.02|16559.75|16439.75|16559.75|16439.75|16554.02|16434.02|10
1623280080000|2021-06-09 23:08:00|16560.44|16440.44|16566.2|16446.2|16566.2|16446.2|16560.44|16440.44|10
1623280090000|2021-06-09 23:08:10|16566.4|16446.4|16569.7|16449.7|16569.7|16449.7|16566.4|16446.4|10
1623280100000|2021-06-09 23:08:20|16569.57|16449.57|16570.58|16450.58|16571.16|16451.16|16569.36|16449.36|10
1623280110000|2021-06-09 23:08:30|16570.26|16450.26|16568.37|16448.37|16570.26|16450.26|16568.37|16448.37|10
1623280120000|2021-06-09 23:08:40|16568.33|16448.33|16566.86|16446.86|16568.33|16448.33|16566.4|16446.4|10
1623280130000|2021-06-09 23:08:50|16565.85|16445.85|16566.1|16446.1|16566.28|16446.28|16565.01|16445.01|10
1623280140000|2021-06-09 23:09:00|16565.98|16445.98|16569.02|16449.02|16569.33|16449.33|16565.98|16445.98|10
1623280150000|2021-06-09 23:09:10|16569.31|16449.31|16574.16|16454.16|16574.16|16454.16|16569.24|16449.24|10
1623280160000|2021-06-09 23:09:20|16573.69|16453.69|16573.77|16453.77|16575.39|16455.39|16573.38|16453.38|10
1623280170000|2021-06-09 23:09:30|16574.5|16454.5|16576.51|16456.51|16576.51|16456.51|16574.38|16454.38|10
1623280180000|2021-06-09 23:09:40|16576.61|16456.61|16579.58|16459.58|16579.64|16459.64|16576.32|16456.32|10
1623280190000|2021-06-09 23:09:50|16579.47|16459.47|16584.36|16464.36|16584.42|16464.42|16579.47|16459.47|10
1623280200000|2021-06-09 23:10:00|16582.47|16462.47|16587.46|16467.46|16587.46|16467.46|16582.47|16462.47|10
1623280210000|2021-06-09 23:10:10|16587.08|16467.08|16589.42|16469.42|16589.42|16469.42|16586.99|16466.99|10
1623280220000|2021-06-09 23:10:20|16589.03|16469.03|16588.75|16468.75|16589.03|16469.03|16587.49|16467.49|10
1623280230000|2021-06-09 23:10:30|16588.48|16468.48|16588.68|16468.68|16589|16469|16588.46|16468.46|10
1623280240000|2021-06-09 23:10:40|16588.69|16468.69|16589.03|16469.03|16589.1|16469.1|16588.69|16468.69|10
1623280250000|2021-06-09 23:10:50|16589.24|16469.24|16582.46|16462.46|16589.24|16469.24|16580.81|16460.81|10
1623280260000|2021-06-09 23:11:00|16581.6|16461.6|16581.18|16461.18|16582.2|16462.2|16580.94|16460.94|10
1623280270000|2021-06-09 23:11:10|16581.3|16461.3|16577.29|16457.29|16581.3|16461.3|16577.29|16457.29|10
1623280280000|2021-06-09 23:11:20|16577.3|16457.3|16576.92|16456.92|16577.3|16457.3|16576.07|16456.07|10
1623280290000|2021-06-09 23:11:30|16576.84|16456.84|16575.73|16455.73|16576.84|16456.84|16575.73|16455.73|9
1623280300000|2021-06-09 23:11:40|16576.26|16456.26|16576.47|16456.47|16576.47|16456.47|16575.32|16455.32|10
1623280310000|2021-06-09 23:11:50|16576.48|16456.48|16577.59|16457.59|16577.74|16457.74|16576.34|16456.34|9
1623280320000|2021-06-09 23:12:00|16577.86|16457.86|16584.34|16464.34|16584.67|16464.67|16577.86|16457.86|10
1623280330000|2021-06-09 23:12:10|16584.49|16464.49|16593.52|16473.52|16593.52|16473.52|16584.49|16464.49|10
1623280340000|2021-06-09 23:12:20|16594.66|16474.66|16596.9|16476.9|16596.9|16476.9|16594.66|16474.66|10
1623280350000|2021-06-09 23:12:30|16597.1|16477.1|16604.21|16484.21|16604.21|16484.21|16597.1|16477.1|10
1623280360000|2021-06-09 23:12:40|16604.42|16484.42|16608.71|16488.71|16608.71|16488.71|16604.42|16484.42|10
1623280370000|2021-06-09 23:12:50|16609.58|16489.58|16611.56|16491.56|16611.56|16491.56|16609.58|16489.58|10
1623280380000|2021-06-09 23:13:00|16611.66|16491.66|16605.3|16485.3|16612|16492|16605.3|16485.3|10
1623280390000|2021-06-09 23:13:10|16605.32|16485.32|16608.88|16488.88|16608.88|16488.88|16605.32|16485.32|10
1623280400000|2021-06-09 23:13:20|16609.09|16489.09|16623.34|16503.34|16623.34|16503.34|16609.09|16489.09|10
1623280410000|2021-06-09 23:13:30|16624.92|16504.92|16631.18|16511.18|16631.39|16511.39|16624.92|16504.92|10
1623280420000|2021-06-09 23:13:40|16631.26|16511.26|16636.04|16516.04|16636.74|16516.74|16631.26|16511.26|10
1623280430000|2021-06-09 23:13:50|16636.22|16516.22|16646.23|16526.23|16646.23|16526.23|16636.22|16516.22|10
1623280440000|2021-06-09 23:14:00|16649.15|16529.15|16648.41|16528.41|16650.74|16530.74|16648.41|16528.41|10
1623280450000|2021-06-09 23:14:10|16648.88|16528.88|16641.77|16521.77|16648.88|16528.88|16641.77|16521.77|10
1623280460000|2021-06-09 23:14:20|16637.77|16517.77|16630.81|16510.81|16638.3|16518.3|16630.81|16510.81|10
1623280470000|2021-06-09 23:14:30|16630.98|16510.98|16623.42|16503.42|16630.98|16510.98|16623.42|16503.42|10
1623280480000|2021-06-09 23:14:40|16623.46|16503.46|16625.24|16505.24|16625.24|16505.24|16621.77|16501.77|10
1623280490000|2021-06-09 23:14:50|16625.37|16505.37|16626.46|16506.46|16627.07|16507.07|16625.37|16505.37|10
1623280500000|2021-06-09 23:15:00|16627.25|16507.25|16626.19|16506.19|16627.69|16507.69|16625.92|16505.92|10
1623280510000|2021-06-09 23:15:10|16624.86|16504.86|16619.3|16499.3|16624.86|16504.86|16619.3|16499.3|10
1623280520000|2021-06-09 23:15:20|16618.84|16498.84|16607.07|16487.07|16618.84|16498.84|16607.07|16487.07|10
1623280530000|2021-06-09 23:15:30|16606.92|16486.92|16602.71|16482.71|16606.92|16486.92|16602.57|16482.57|10
1623280540000|2021-06-09 23:15:40|16602.82|16482.82|16605.29|16485.29|16605.29|16485.29|16601.07|16481.07|10
1623280550000|2021-06-09 23:15:50|16607.73|16487.73|16612.38|16492.38|16612.52|16492.52|16607.73|16487.73|10
1623280560000|2021-06-09 23:16:00|16612.54|16492.54|16619.03|16499.03|16619.19|16499.19|16612.54|16492.54|10
1623280570000|2021-06-09 23:16:10|16619.22|16499.22|16616.31|16496.31|16619.84|16499.84|16616.31|16496.31|10
1623280580000|2021-06-09 23:16:20|16616.26|16496.26|16614.13|16494.13|16616.26|16496.26|16613.8|16493.8|10
1623280590000|2021-06-09 23:16:30|16613.67|16493.67|16610.57|16490.57|16613.86|16493.86|16610.57|16490.57|9
1623280600000|2021-06-09 23:16:40|16610.29|16490.29|16605.93|16485.93|16610.29|16490.29|16605.93|16485.93|8
1623280610000|2021-06-09 23:16:50|16605.87|16485.87|16601.89|16481.89|16605.87|16485.87|16601.32|16481.32|10
1623280620000|2021-06-09 23:17:00|16601.43|16481.43|16597.24|16477.24|16601.56|16481.56|16597.24|16477.24|10
1623280630000|2021-06-09 23:17:10|16596.24|16476.24|16594.02|16474.02|16596.24|16476.24|16593.25|16473.25|10
1623280640000|2021-06-09 23:17:20|16594.18|16474.18|16593.75|16473.75|16595.67|16475.67|16593.75|16473.75|10
1623280650000|2021-06-09 23:17:30|16595.01|16475.01|16597.5|16477.5|16597.5|16477.5|16594.86|16474.86|10
1623280660000|2021-06-09 23:17:40|16597.59|16477.59|16604.77|16484.77|16604.77|16484.77|16597.59|16477.59|10
1623280670000|2021-06-09 23:17:50|16606.99|16486.99|16612.04|16492.04|16612.04|16492.04|16606.99|16486.99|10
1623280680000|2021-06-09 23:18:00|16611.13|16491.13|16610.52|16490.52|16613.71|16493.71|16610.15|16490.15|10
1623280690000|2021-06-09 23:18:10|16610.21|16490.21|16605.49|16485.49|16610.28|16490.28|16605.43|16485.43|10
1623280700000|2021-06-09 23:18:20|16605.78|16485.78|16604.94|16484.94|16605.99|16485.99|16604.94|16484.94|10
1623280710000|2021-06-09 23:18:30|16605.2|16485.2|16612.95|16492.95|16612.95|16492.95|16605.2|16485.2|10
1623280720000|2021-06-09 23:18:40|16612.49|16492.49|16614.85|16494.85|16615.29|16495.29|16612.49|16492.49|10
1623280730000|2021-06-09 23:18:50|16615.4|16495.4|16612.07|16492.07|16615.4|16495.4|16612|16492|9
1623280740000|2021-06-09 23:19:00|16612.06|16492.06|16608.84|16488.84|16612.06|16492.06|16608.84|16488.84|10
1623280750000|2021-06-09 23:19:10|16608.57|16488.57|16607.51|16487.51|16608.57|16488.57|16607.51|16487.51|10
1623280760000|2021-06-09 23:19:20|16607.36|16487.36|16608.49|16488.49|16608.5|16488.5|16607.36|16487.36|10
1623280770000|2021-06-09 23:19:30|16608.57|16488.57|16608.22|16488.22|16609.17|16489.17|16608.22|16488.22|10
1623280780000|2021-06-09 23:19:40|16606.52|16486.52|16606.19|16486.19|16606.52|16486.52|16605.57|16485.57|10
1623280790000|2021-06-09 23:19:50|16607.17|16487.17|16607.3|16487.3|16607.95|16487.95|16606.54|16486.54|10
1623280800000|2021-06-09 23:20:00|16607.56|16487.56|16609.82|16489.82|16610|16490|16607.42|16487.42|10
1623280810000|2021-06-09 23:20:10|16609.94|16489.94|16611.9|16491.9|16611.9|16491.9|16609.94|16489.94|10
1623280820000|2021-06-09 23:20:20|16611.39|16491.39|16610.35|16490.35|16612.07|16492.07|16610.29|16490.29|9
1623280830000|2021-06-09 23:20:30|16610.21|16490.21|16608.95|16488.95|16610.21|16490.21|16608.95|16488.95|10
1623280840000|2021-06-09 23:20:40|16608.92|16488.92|16609.2|16489.2|16609.54|16489.54|16608.2|16488.2|10
1623280850000|2021-06-09 23:20:50|16609.19|16489.19|16611.33|16491.33|16611.46|16491.46|16609.1|16489.1|10
1623280860000|2021-06-09 23:21:00|16611.1|16491.1|16608.62|16488.62|16611.4|16491.4|16608.62|16488.62|10
1623280870000|2021-06-09 23:21:10|16608.6|16488.6|16606.19|16486.19|16609.77|16489.77|16606.19|16486.19|9
1623280880000|2021-06-09 23:21:20|16606.56|16486.56|16605.27|16485.27|16606.82|16486.82|16604.91|16484.91|8
1623280890000|2021-06-09 23:21:30|16605.35|16485.35|16598.49|16478.49|16605.35|16485.35|16598.48|16478.48|10
1623280900000|2021-06-09 23:21:40|16597.84|16477.84|16594.7|16474.7|16597.84|16477.84|16594.7|16474.7|8
1623280910000|2021-06-09 23:21:50|16594.8|16474.8|16597.71|16477.71|16597.71|16477.71|16594.75|16474.75|10
1623280920000|2021-06-09 23:22:00|16598.06|16478.06|16598.73|16478.73|16599.56|16479.56|16597.85|16477.85|10
1623280930000|2021-06-09 23:22:10|16598.46|16478.46|16600.54|16480.54|16600.61|16480.61|16598.46|16478.46|10
1623280940000|2021-06-09 23:22:20|16600.2|16480.2|16602.7|16482.7|16602.74|16482.74|16599.16|16479.16|10
1623280950000|2021-06-09 23:22:30|16602.85|16482.85|16605.16|16485.16|16605.16|16485.16|16602.85|16482.85|9
1623280960000|2021-06-09 23:22:40|16605|16485|16604.87|16484.87|16605.55|16485.55|16604.76|16484.76|10
1623280970000|2021-06-09 23:22:50|16606.44|16486.44|16609.06|16489.06|16609.06|16489.06|16606.44|16486.44|10
1623280980000|2021-06-09 23:23:00|16609.21|16489.21|16608.14|16488.14|16610.28|16490.28|16608.14|16488.14|10
1623280990000|2021-06-09 23:23:10|16608.12|16488.12|16607.1|16487.1|16608.62|16488.62|16606.97|16486.97|10
1623281000000|2021-06-09 23:23:20|16606.76|16486.76|16605.99|16485.99|16607.63|16487.63|16605.99|16485.99|10
1623281010000|2021-06-09 23:23:30|16606.54|16486.54|16605.56|16485.56|16606.73|16486.73|16605.48|16485.48|10
1623281020000|2021-06-09 23:23:40|16605.8|16485.8|16604.5|16484.5|16605.8|16485.8|16604.5|16484.5|10
1623281030000|2021-06-09 23:23:50|16604.48|16484.48|16604.67|16484.67|16604.84|16484.84|16604.48|16484.48|9
1623281040000|2021-06-09 23:24:00|16604.76|16484.76|16607.03|16487.03|16607.03|16487.03|16604.76|16484.76|10
1623281050000|2021-06-09 23:24:10|16607.8|16487.8|16607.74|16487.74|16608.57|16488.57|16607.74|16487.74|10
1623281060000|2021-06-09 23:24:20|16607.64|16487.64|16610.99|16490.99|16610.99|16490.99|16607.59|16487.59|8
1623281070000|2021-06-09 23:24:30|16610.38|16490.38|16615.27|16495.27|16615.27|16495.27|16610.38|16490.38|10
1623281080000|2021-06-09 23:24:40|16616.02|16496.02|16618|16498|16618|16498|16615.8|16495.8|10
1623281090000|2021-06-09 23:24:50|16618.26|16498.26|16626.71|16506.71|16626.71|16506.71|16618.26|16498.26|10
1623281100000|2021-06-09 23:25:00|16625.84|16505.84|16627.83|16507.83|16628.27|16508.27|16625.84|16505.84|10
1623281110000|2021-06-09 23:25:10|16627.48|16507.48|16621.98|16501.98|16627.48|16507.48|16621.98|16501.98|10
1623281120000|2021-06-09 23:25:20|16621.23|16501.23|16617.7|16497.7|16621.23|16501.23|16617.43|16497.43|9
1623281130000|2021-06-09 23:25:30|16618.23|16498.23|16617.93|16497.93|16619.38|16499.38|16617.93|16497.93|10
1623281140000|2021-06-09 23:25:40|16617.99|16497.99|16615.88|16495.88|16617.99|16497.99|16615.88|16495.88|10
1623281150000|2021-06-09 23:25:50|16615.5|16495.5|16611.99|16491.99|16615.55|16495.55|16611.99|16491.99|10
1623281160000|2021-06-09 23:26:00|16612.22|16492.22|16607.98|16487.98|16612.22|16492.22|16607.98|16487.98|9
1623281170000|2021-06-09 23:26:10|16608.2|16488.2|16607.88|16487.88|16608.53|16488.53|16607.48|16487.48|10
1623281180000|2021-06-09 23:26:20|16607.29|16487.29|16604.94|16484.94|16607.55|16487.55|16604.85|16484.85|9
1623281190000|2021-06-09 23:26:30|16605.17|16485.17|16601.41|16481.41|16605.17|16485.17|16601.41|16481.41|10
1623281200000|2021-06-09 23:26:40|16601.53|16481.53|16601.12|16481.12|16601.86|16481.86|16601.07|16481.07|10
1623281210000|2021-06-09 23:26:50|16600.82|16480.82|16606.47|16486.47|16606.47|16486.47|16600.3|16480.3|10
1623281220000|2021-06-09 23:27:00|16608.44|16488.44|16616.94|16496.94|16616.94|16496.94|16608.44|16488.44|10
1623281230000|2021-06-09 23:27:10|16617.1|16497.1|16623.58|16503.58|16623.58|16503.58|16616.52|16496.52|10
1623281240000|2021-06-09 23:27:20|16623.84|16503.84|16632.63|16512.63|16632.63|16512.63|16623.84|16503.84|10
1623281250000|2021-06-09 23:27:30|16633.88|16513.88|16637.23|16517.23|16637.35|16517.35|16633.88|16513.88|10
1623281260000|2021-06-09 23:27:40|16637.77|16517.77|16627.06|16507.06|16637.77|16517.77|16627.06|16507.06|10
1623281270000|2021-06-09 23:27:50|16626.77|16506.77|16628.82|16508.82|16628.82|16508.82|16625.41|16505.41|10
1623281280000|2021-06-09 23:28:00|16629.56|16509.56|16633.01|16513.01|16633.29|16513.29|16629.11|16509.11|10
1623281290000|2021-06-09 23:28:10|16633.26|16513.26|16634.07|16514.07|16634.07|16514.07|16632.53|16512.53|10
1623281300000|2021-06-09 23:28:20|16634.05|16514.05|16633.42|16513.42|16636.95|16516.95|16633.42|16513.42|10
1623281310000|2021-06-09 23:28:30|16633.46|16513.46|16632.8|16512.8|16633.87|16513.87|16632.54|16512.54|10
1623281320000|2021-06-09 23:28:40|16633.21|16513.21|16636.02|16516.02|16636.02|16516.02|16632.88|16512.88|10
1623281330000|2021-06-09 23:28:50|16636.18|16516.18|16636.61|16516.61|16637.62|16517.62|16635.76|16515.76|10
1623281340000|2021-06-09 23:29:00|16636.59|16516.59|16632.66|16512.66|16636.59|16516.59|16632.66|16512.66|9
1623281350000|2021-06-09 23:29:10|16632.92|16512.92|16630.15|16510.15|16632.92|16512.92|16630.04|16510.04|10
1623281360000|2021-06-09 23:29:20|16629.38|16509.38|16628.62|16508.62|16629.38|16509.38|16625.8|16505.8|10
1623281370000|2021-06-09 23:29:30|16629.23|16509.23|16634.07|16514.07|16634.07|16514.07|16628.39|16508.39|9
1623281380000|2021-06-09 23:29:40|16634.64|16514.64|16641.4|16521.4|16641.93|16521.93|16633.4|16513.4|10
1623281390000|2021-06-09 23:29:50|16641.15|16521.15|16642.25|16522.25|16642.46|16522.46|16640.23|16520.23|10
1623281400000|2021-06-09 23:30:00|16641.74|16521.74|16641.94|16521.94|16643.41|16523.41|16641.74|16521.74|10
1623281410000|2021-06-09 23:30:10|16640.71|16520.71|16637.14|16517.14|16641.25|16521.25|16637.14|16517.14|10
1623281420000|2021-06-09 23:30:20|16637.19|16517.19|16635.96|16515.96|16637.19|16517.19|16635.48|16515.48|10
1623281430000|2021-06-09 23:30:30|16636.33|16516.33|16638.89|16518.89|16638.89|16518.89|16635.76|16515.76|9
1623281440000|2021-06-09 23:30:40|16638.81|16518.81|16642.8|16522.8|16642.8|16522.8|16638.81|16518.81|10
1623281450000|2021-06-09 23:30:50|16642.71|16522.71|16648.93|16528.93|16648.93|16528.93|16641.89|16521.89|10
1623281460000|2021-06-09 23:31:00|16649.9|16529.9|16652.74|16532.74|16653.44|16533.44|16649.9|16529.9|10
1623281470000|2021-06-09 23:31:10|16651.54|16531.54|16647.02|16527.02|16652.7|16532.7|16647.02|16527.02|10
1623281480000|2021-06-09 23:31:20|16645.94|16525.94|16640.01|16520.01|16645.94|16525.94|16640.01|16520.01|10
1623281490000|2021-06-09 23:31:30|16638.61|16518.61|16629.35|16509.35|16639.21|16519.21|16629.35|16509.35|10
1623281500000|2021-06-09 23:31:40|16629.33|16509.33|16624.93|16504.93|16629.33|16509.33|16622.11|16502.11|10
1623281510000|2021-06-09 23:31:50|16625.34|16505.34|16627.91|16507.91|16628.37|16508.37|16625.34|16505.34|10
1623281520000|2021-06-09 23:32:00|16627.93|16507.93|16631.2|16511.2|16631.2|16511.2|16627.93|16507.93|10
1623281530000|2021-06-09 23:32:10|16631.84|16511.84|16637.13|16517.13|16637.13|16517.13|16631.84|16511.84|10
1623281540000|2021-06-09 23:32:20|16637.86|16517.86|16638.87|16518.87|16639.04|16519.04|16636.57|16516.57|10
1623281550000|2021-06-09 23:32:30|16641.44|16521.44|16643.38|16523.38|16643.42|16523.42|16641.17|16521.17|10
1623281560000|2021-06-09 23:32:40|16644.34|16524.34|16643.73|16523.73|16644.34|16524.34|16642.72|16522.72|10
1623281570000|2021-06-09 23:32:50|16644.07|16524.07|16640.8|16520.8|16644.07|16524.07|16639.99|16519.99|10
1623281580000|2021-06-09 23:33:00|16640.78|16520.78|16638.49|16518.49|16640.83|16520.83|16638.1|16518.1|10
1623281590000|2021-06-09 23:33:10|16638.2|16518.2|16634.26|16514.26|16638.2|16518.2|16634.26|16514.26|10
1623281600000|2021-06-09 23:33:20|16633.94|16513.94|16632.71|16512.71|16634.28|16514.28|16632.3|16512.3|10
1623281610000|2021-06-09 23:33:30|16633.04|16513.04|16631.74|16511.74|16633.62|16513.62|16631.74|16511.74|10
1623281620000|2021-06-09 23:33:40|16631.8|16511.8|16625.77|16505.77|16631.8|16511.8|16625.77|16505.77|10
1623281630000|2021-06-09 23:33:50|16625.19|16505.19|16624.26|16504.26|16626.4|16506.4|16624.26|16504.26|10
1623281640000|2021-06-09 23:34:00|16624.61|16504.61|16622.28|16502.28|16624.74|16504.74|16622.28|16502.28|10
1623281650000|2021-06-09 23:34:10|16622.5|16502.5|16619.15|16499.15|16622.74|16502.74|16619.15|16499.15|10
1623281660000|2021-06-09 23:34:20|16619.37|16499.37|16617.14|16497.14|16619.37|16499.37|16617.14|16497.14|10
1623281670000|2021-06-09 23:34:30|16616.89|16496.89|16615.8|16495.8|16617.38|16497.38|16615.8|16495.8|10
1623281680000|2021-06-09 23:34:40|16614.93|16494.93|16616.48|16496.48|16616.48|16496.48|16613.68|16493.68|10
1623281690000|2021-06-09 23:34:50|16617.8|16497.8|16623.52|16503.52|16623.95|16503.95|16617.8|16497.8|10
1623281700000|2021-06-09 23:35:00|16623.88|16503.88|16628.81|16508.81|16628.81|16508.81|16623.88|16503.88|10
1623281710000|2021-06-09 23:35:10|16629|16509|16639.59|16519.59|16639.59|16519.59|16629|16509|10
1623281720000|2021-06-09 23:35:20|16640.08|16520.08|16646.68|16526.68|16647.06|16527.06|16640.08|16520.08|10
1623281730000|2021-06-09 23:35:30|16645.94|16525.94|16645.46|16525.46|16647.83|16527.83|16645.46|16525.46|10
1623281740000|2021-06-09 23:35:40|16645.05|16525.05|16639.57|16519.57|16645.05|16525.05|16639.57|16519.57|9
1623281750000|2021-06-09 23:35:50|16639.17|16519.17|16639.16|16519.16|16639.17|16519.17|16636.05|16516.05|10
1623281760000|2021-06-09 23:36:00|16639.05|16519.05|16643.9|16523.9|16643.95|16523.95|16638.95|16518.95|10
1623281770000|2021-06-09 23:36:10|16643.1|16523.1|16644.5|16524.5|16644.5|16524.5|16642.27|16522.27|10
1623281780000|2021-06-09 23:36:20|16644.16|16524.16|16645.38|16525.38|16647.04|16527.04|16644.16|16524.16|10
1623281790000|2021-06-09 23:36:30|16645.42|16525.42|16643.82|16523.82|16645.54|16525.54|16643.8|16523.8|10
1623281800000|2021-06-09 23:36:40|16642.84|16522.84|16643.38|16523.38|16643.38|16523.38|16642.43|16522.43|10
1623281810000|2021-06-09 23:36:50|16643.47|16523.47|16643.23|16523.23|16645.29|16525.29|16643.23|16523.23|10
1623281820000|2021-06-09 23:37:00|16642.68|16522.68|16637.15|16517.15|16642.68|16522.68|16636.95|16516.95|10
1623281830000|2021-06-09 23:37:10|16636.74|16516.74|16631.81|16511.81|16636.74|16516.74|16631.46|16511.46|10
1623281840000|2021-06-09 23:37:20|16632.12|16512.12|16631.27|16511.27|16633.13|16513.13|16631.27|16511.27|10
1623281850000|2021-06-09 23:37:30|16630.73|16510.73|16628.72|16508.72|16630.73|16510.73|16628.03|16508.03|9
1623281860000|2021-06-09 23:37:40|16629.21|16509.21|16630.73|16510.73|16630.73|16510.73|16628.69|16508.69|10
1623281870000|2021-06-09 23:37:50|16631.16|16511.16|16631.32|16511.32|16632.45|16512.45|16631.16|16511.16|9
1623281880000|2021-06-09 23:38:00|16631.34|16511.34|16634.01|16514.01|16634.01|16514.01|16631.05|16511.05|10
1623281890000|2021-06-09 23:38:10|16634.47|16514.47|16634.77|16514.77|16635.25|16515.25|16634.07|16514.07|9
1623281900000|2021-06-09 23:38:20|16635.57|16515.57|16635.5|16515.5|16636.24|16516.24|16634.54|16514.54|10
1623281910000|2021-06-09 23:38:30|16634.99|16514.99|16634.74|16514.74|16635.22|16515.22|16633.84|16513.84|10
1623281920000|2021-06-09 23:38:40|16634.92|16514.92|16635.09|16515.09|16635.35|16515.35|16634.23|16514.23|9
1623281930000|2021-06-09 23:38:50|16635.34|16515.34|16638.57|16518.57|16638.57|16518.57|16635.34|16515.34|10
1623281940000|2021-06-09 23:39:00|16638.69|16518.69|16641.31|16521.31|16641.31|16521.31|16638.69|16518.69|10
1623281950000|2021-06-09 23:39:10|16641.65|16521.65|16645.03|16525.03|16645.1|16525.1|16641.65|16521.65|10
1623281960000|2021-06-09 23:39:20|16644.68|16524.68|16643.72|16523.72|16645.44|16525.44|16643.72|16523.72|10
1623281970000|2021-06-09 23:39:30|16642.83|16522.83|16641.76|16521.76|16642.83|16522.83|16641.27|16521.27|10
1623281980000|2021-06-09 23:39:40|16642.26|16522.26|16643.05|16523.05|16643.29|16523.29|16641.98|16521.98|10
1623281990000|2021-06-09 23:39:50|16642.09|16522.09|16640.91|16520.91|16642.09|16522.09|16640.03|16520.03|10
1623282000000|2021-06-09 23:40:00|16641.22|16521.22|16643.74|16523.74|16644.31|16524.31|16641.22|16521.22|10
1623282010000|2021-06-09 23:40:10|16642.77|16522.77|16644.5|16524.5|16644.5|16524.5|16642.32|16522.32|10
1623282020000|2021-06-09 23:40:20|16644.76|16524.76|16645.11|16525.11|16646.01|16526.01|16644.68|16524.68|10
1623282030000|2021-06-09 23:40:30|16646.56|16526.56|16649.38|16529.38|16649.38|16529.38|16646.56|16526.56|10
1623282040000|2021-06-09 23:40:40|16649.12|16529.12|16650.44|16530.44|16650.75|16530.75|16649.12|16529.12|10
1623282050000|2021-06-09 23:40:50|16650.45|16530.45|16652.16|16532.16|16652.16|16532.16|16650.23|16530.23|10
1623282060000|2021-06-09 23:41:00|16651.5|16531.5|16653.71|16533.71|16653.77|16533.77|16651.04|16531.04|9
1623282070000|2021-06-09 23:41:10|16653.73|16533.73|16657.21|16537.21|16657.32|16537.32|16653.46|16533.46|10
1623282080000|2021-06-09 23:41:20|16656.94|16536.94|16657.58|16537.58|16658.58|16538.58|16656.94|16536.94|10
1623282090000|2021-06-09 23:41:30|16657.97|16537.97|16657.34|16537.34|16657.99|16537.99|16656.59|16536.59|8
1623282100000|2021-06-09 23:41:40|16657.62|16537.62|16659|16539|16659.73|16539.73|16657.61|16537.61|10
1623282110000|2021-06-09 23:41:50|16659.43|16539.43|16654.36|16534.36|16659.81|16539.81|16653.5|16533.5|10
1623282120000|2021-06-09 23:42:00|16652.4|16532.4|16648.68|16528.68|16652.4|16532.4|16647.58|16527.58|9
1623282130000|2021-06-09 23:42:10|16648.74|16528.74|16644.39|16524.39|16649.14|16529.14|16644.39|16524.39|10
1623282140000|2021-06-09 23:42:20|16644.77|16524.77|16642.19|16522.19|16644.77|16524.77|16640.71|16520.71|10
1623282150000|2021-06-09 23:42:30|16641.75|16521.75|16637.12|16517.12|16642.6|16522.6|16637.12|16517.12|10
1623282160000|2021-06-09 23:42:40|16637.28|16517.28|16630.65|16510.65|16637.28|16517.28|16630.64|16510.64|10
1623282170000|2021-06-09 23:42:50|16629.36|16509.36|16623.82|16503.82|16629.36|16509.36|16623.37|16503.37|10
1623282180000|2021-06-09 23:43:00|16623.96|16503.96|16624.18|16504.18|16624.9|16504.9|16623.92|16503.92|10
1623282190000|2021-06-09 23:43:10|16625|16505|16625.28|16505.28|16625.52|16505.52|16623.68|16503.68|10
1623282200000|2021-06-09 23:43:20|16624.89|16504.89|16623.36|16503.36|16624.89|16504.89|16623.22|16503.22|9
1623282210000|2021-06-09 23:43:30|16623.48|16503.48|16623.99|16503.99|16624.05|16504.05|16623.27|16503.27|10
1623282220000|2021-06-09 23:43:40|16623.81|16503.81|16625.94|16505.94|16626.08|16506.08|16623.81|16503.81|10
1623282230000|2021-06-09 23:43:50|16625.87|16505.87|16630.5|16510.5|16630.5|16510.5|16625.87|16505.87|9
1623282240000|2021-06-09 23:44:00|16631.61|16511.61|16632.23|16512.23|16632.87|16512.87|16631.61|16511.61|10
1623282250000|2021-06-09 23:44:10|16631.53|16511.53|16631|16511|16631.59|16511.59|16630.98|16510.98|10
1623282260000|2021-06-09 23:44:20|16630.34|16510.34|16629.66|16509.66|16631.04|16511.04|16629.66|16509.66|10
1623282270000|2021-06-09 23:44:30|16630.5|16510.5|16630|16510|16630.85|16510.85|16629.64|16509.64|10
1623282280000|2021-06-09 23:44:40|16629.8|16509.8|16629.09|16509.09|16629.84|16509.84|16629.01|16509.01|10
1623282290000|2021-06-09 23:44:50|16629.25|16509.25|16628.67|16508.67|16629.46|16509.46|16628.67|16508.67|10
1623282300000|2021-06-09 23:45:00|16628.57|16508.57|16623.13|16503.13|16628.57|16508.57|16623.13|16503.13|10
1623282310000|2021-06-09 23:45:10|16622.83|16502.83|16619.23|16499.23|16623.43|16503.43|16619.23|16499.23|10
1623282320000|2021-06-09 23:45:20|16618.34|16498.34|16616.33|16496.33|16618.34|16498.34|16616.33|16496.33|9
1623282330000|2021-06-09 23:45:30|16616.34|16496.34|16613.97|16493.97|16616.54|16496.54|16613.97|16493.97|10
1623282340000|2021-06-09 23:45:40|16614.32|16494.32|16613.86|16493.86|16614.83|16494.83|16613.63|16493.63|10
1623282350000|2021-06-09 23:45:50|16613.69|16493.69|16613.51|16493.51|16613.74|16493.74|16612.48|16492.48|10
1623282360000|2021-06-09 23:46:00|16614.01|16494.01|16609.6|16489.6|16614.01|16494.01|16609.6|16489.6|10
1623282370000|2021-06-09 23:46:10|16609.63|16489.63|16612.27|16492.27|16612.27|16492.27|16609.46|16489.46|10
1623282380000|2021-06-09 23:46:20|16612.17|16492.17|16614.69|16494.69|16614.69|16494.69|16612.17|16492.17|10
1623282390000|2021-06-09 23:46:30|16614.72|16494.72|16621.55|16501.55|16621.55|16501.55|16614.72|16494.72|10
1623282400000|2021-06-09 23:46:40|16621.95|16501.95|16622|16502|16622.19|16502.19|16621.58|16501.58|10
1623282410000|2021-06-09 23:46:50|16621.67|16501.67|16620.5|16500.5|16621.68|16501.68|16620.5|16500.5|10
1623282420000|2021-06-09 23:47:00|16620.91|16500.91|16622.87|16502.87|16623.53|16503.53|16620.65|16500.65|10
1623282430000|2021-06-09 23:47:10|16623.16|16503.16|16625.71|16505.71|16625.71|16505.71|16622.84|16502.84|10
1623282440000|2021-06-09 23:47:20|16626.48|16506.48|16630.17|16510.17|16630.17|16510.17|16626.48|16506.48|10
1623282450000|2021-06-09 23:47:30|16629.43|16509.43|16629.54|16509.54|16629.63|16509.63|16628.82|16508.82|10
1623282460000|2021-06-09 23:47:40|16629.66|16509.66|16632.78|16512.78|16633|16513|16629.66|16509.66|10
1623282470000|2021-06-09 23:47:50|16632.98|16512.98|16632.24|16512.24|16633.64|16513.64|16631.95|16511.95|10
1623282480000|2021-06-09 23:48:00|16632.09|16512.09|16632.28|16512.28|16632.28|16512.28|16631.36|16511.36|10
1623282490000|2021-06-09 23:48:10|16632.25|16512.25|16631.81|16511.81|16632.98|16512.98|16631.81|16511.81|10
1623282500000|2021-06-09 23:48:20|16631.51|16511.51|16625.79|16505.79|16631.51|16511.51|16625.79|16505.79|10
1623282510000|2021-06-09 23:48:30|16625.4|16505.4|16628.27|16508.27|16628.44|16508.44|16625.4|16505.4|10
1623282520000|2021-06-09 23:48:40|16629.81|16509.81|16639.49|16519.49|16639.49|16519.49|16629.81|16509.81|10
1623282530000|2021-06-09 23:48:50|16641.29|16521.29|16655.95|16535.95|16655.95|16535.95|16641.29|16521.29|10
1623282540000|2021-06-09 23:49:00|16656.55|16536.55|16656.79|16536.79|16657.07|16537.07|16656.06|16536.06|10
1623282550000|2021-06-09 23:49:10|16656.18|16536.18|16659.61|16539.61|16659.61|16539.61|16656.18|16536.18|9
1623282560000|2021-06-09 23:49:20|16660.54|16540.54|16663.31|16543.31|16663.31|16543.31|16659.35|16539.35|10
1623282570000|2021-06-09 23:49:30|16664.3|16544.3|16667.25|16547.25|16667.25|16547.25|16664.3|16544.3|10
1623282580000|2021-06-09 23:49:40|16667.65|16547.65|16668.51|16548.51|16668.65|16548.65|16667.29|16547.29|10
1623282590000|2021-06-09 23:49:50|16668.49|16548.49|16670.31|16550.31|16670.38|16550.38|16668.49|16548.49|9
1623282600000|2021-06-09 23:50:00|16669.66|16549.66|16670.55|16550.55|16670.55|16550.55|16668.09|16548.09|10
1623282610000|2021-06-09 23:50:10|16670.71|16550.71|16670.64|16550.64|16672.33|16552.33|16670.29|16550.29|10
1623282620000|2021-06-09 23:50:20|16670.31|16550.31|16669.15|16549.15|16670.59|16550.59|16668.44|16548.44|10
1623282630000|2021-06-09 23:50:30|16669.36|16549.36|16666.84|16546.84|16669.36|16549.36|16666.84|16546.84|10
1623282640000|2021-06-09 23:50:40|16665.56|16545.56|16658.53|16538.53|16665.58|16545.58|16658.53|16538.53|9
1623282650000|2021-06-09 23:50:50|16658.69|16538.69|16655.95|16535.95|16658.69|16538.69|16655.94|16535.94|9
1623282660000|2021-06-09 23:51:00|16655.32|16535.32|16649.71|16529.71|16655.32|16535.32|16649.71|16529.71|10
1623282670000|2021-06-09 23:51:10|16649.64|16529.64|16647.34|16527.34|16649.7|16529.7|16647.34|16527.34|10
1623282680000|2021-06-09 23:51:20|16647.51|16527.51|16644.87|16524.87|16647.51|16527.51|16644.71|16524.71|10
1623282690000|2021-06-09 23:51:30|16645.07|16525.07|16641.55|16521.55|16645.07|16525.07|16641.55|16521.55|9
1623282700000|2021-06-09 23:51:40|16641.47|16521.47|16638.15|16518.15|16641.47|16521.47|16638.15|16518.15|9
1623282710000|2021-06-09 23:51:50|16637.91|16517.91|16638.86|16518.86|16638.9|16518.9|16637.01|16517.01|10
1623282720000|2021-06-09 23:52:00|16639.01|16519.01|16641.3|16521.3|16641.3|16521.3|16639.01|16519.01|10
1623282730000|2021-06-09 23:52:10|16641.74|16521.74|16646.55|16526.55|16646.55|16526.55|16641.74|16521.74|10
1623282740000|2021-06-09 23:52:20|16645.58|16525.58|16648.53|16528.53|16648.53|16528.53|16645.58|16525.58|10
1623282750000|2021-06-09 23:52:30|16648.93|16528.93|16650.39|16530.39|16650.39|16530.39|16648.37|16528.37|10
1623282760000|2021-06-09 23:52:40|16651.2|16531.2|16652.68|16532.68|16652.68|16532.68|16651.2|16531.2|9
1623282770000|2021-06-09 23:52:50|16653.04|16533.04|16655.4|16535.4|16655.45|16535.45|16653.04|16533.04|10
1623282780000|2021-06-09 23:53:00|16655.42|16535.42|16651.35|16531.35|16655.42|16535.42|16651.35|16531.35|10
1623282790000|2021-06-09 23:53:10|16651.9|16531.9|16642.3|16522.3|16652.27|16532.27|16642.3|16522.3|10
1623282800000|2021-06-09 23:53:20|16642.08|16522.08|16639.29|16519.29|16642.08|16522.08|16638.07|16518.07|10
1623282810000|2021-06-09 23:53:30|16639.15|16519.15|16640.33|16520.33|16640.33|16520.33|16639.15|16519.15|10
1623282820000|2021-06-09 23:53:40|16640.77|16520.77|16641.72|16521.72|16641.72|16521.72|16640.08|16520.08|10
1623282830000|2021-06-09 23:53:50|16641.39|16521.39|16642.29|16522.29|16642.29|16522.29|16641.39|16521.39|10
1623282840000|2021-06-09 23:54:00|16642.54|16522.54|16643.22|16523.22|16643.22|16523.22|16642.07|16522.07|9
1623282850000|2021-06-09 23:54:10|16642.84|16522.84|16647.81|16527.81|16647.81|16527.81|16642.84|16522.84|10
1623282860000|2021-06-09 23:54:20|16647.62|16527.62|16649.02|16529.02|16649.02|16529.02|16647.46|16527.46|10
1623282870000|2021-06-09 23:54:30|16649.64|16529.64|16650.06|16530.06|16650.58|16530.58|16649.64|16529.64|10
1623282880000|2021-06-09 23:54:40|16650.19|16530.19|16651.36|16531.36|16651.36|16531.36|16650.16|16530.16|10
1623282890000|2021-06-09 23:54:50|16651.44|16531.44|16652.49|16532.49|16652.57|16532.57|16651.44|16531.44|9
1623282900000|2021-06-09 23:55:00|16652.62|16532.62|16652.6|16532.6|16653.41|16533.41|16652.6|16532.6|9
1623282910000|2021-06-09 23:55:10|16652.79|16532.79|16650.9|16530.9|16652.79|16532.79|16650.9|16530.9|9
1623282920000|2021-06-09 23:55:20|16650.22|16530.22|16646.84|16526.84|16650.22|16530.22|16646.08|16526.08|10
1623282930000|2021-06-09 23:55:30|16646.05|16526.05|16647.34|16527.34|16647.34|16527.34|16645.6|16525.6|10
1623282940000|2021-06-09 23:55:40|16648.11|16528.11|16646.66|16526.66|16648.11|16528.11|16646.03|16526.03|10
1623282950000|2021-06-09 23:55:50|16646.46|16526.46|16646.51|16526.51|16647.07|16527.07|16646.19|16526.19|9
1623282960000|2021-06-09 23:56:00|16646.43|16526.43|16644.54|16524.54|16648.04|16528.04|16644.54|16524.54|10
1623282970000|2021-06-09 23:56:10|16643.82|16523.82|16639.79|16519.79|16643.82|16523.82|16639.59|16519.59|10
1623282980000|2021-06-09 23:56:20|16639.61|16519.61|16633.53|16513.53|16639.62|16519.62|16633.53|16513.53|10
1623282990000|2021-06-09 23:56:30|16633.3|16513.3|16628.47|16508.47|16633.3|16513.3|16628.47|16508.47|10
1623283000000|2021-06-09 23:56:40|16628.12|16508.12|16624.91|16504.91|16628.19|16508.19|16624.91|16504.91|10
1623283010000|2021-06-09 23:56:50|16624.35|16504.35|16620.27|16500.27|16624.35|16504.35|16619.93|16499.93|10
1623283020000|2021-06-09 23:57:00|16622.76|16502.76|16626.36|16506.36|16626.36|16506.36|16622.68|16502.68|10
1623283030000|2021-06-09 23:57:10|16626.21|16506.21|16629.06|16509.06|16629.06|16509.06|16626.1|16506.1|10
1623283040000|2021-06-09 23:57:20|16628.77|16508.77|16631.24|16511.24|16632.31|16512.31|16628.77|16508.77|10
1623283050000|2021-06-09 23:57:30|16631.6|16511.6|16631.33|16511.33|16632.08|16512.08|16631.33|16511.33|10
1623283060000|2021-06-09 23:57:40|16630.66|16510.66|16630.44|16510.44|16630.88|16510.88|16629.67|16509.67|10
1623283070000|2021-06-09 23:57:50|16630.47|16510.47|16627.08|16507.08|16630.47|16510.47|16627.08|16507.08|10
1623283080000|2021-06-09 23:58:00|16627.14|16507.14|16626.67|16506.67|16627.66|16507.66|16626.36|16506.36|10
1623283090000|2021-06-09 23:58:10|16626.81|16506.81|16626.94|16506.94|16627.96|16507.96|16626.29|16506.29|9
1623283100000|2021-06-09 23:58:20|16626.79|16506.79|16626.06|16506.06|16626.79|16506.79|16625.67|16505.67|9
1623283110000|2021-06-09 23:58:30|16625.88|16505.88|16628.54|16508.54|16628.54|16508.54|16625.88|16505.88|9
1623283120000|2021-06-09 23:58:40|16629.14|16509.14|16634.41|16514.41|16634.41|16514.41|16629.14|16509.14|10
1623283130000|2021-06-09 23:58:50|16634.66|16514.66|16639.34|16519.34|16639.34|16519.34|16634.66|16514.66|9
1623283140000|2021-06-09 23:59:00|16640.37|16520.37|16641.13|16521.13|16643.19|16523.19|16640.37|16520.37|10
1623283150000|2021-06-09 23:59:10|16640.48|16520.48|16645.15|16525.15|16645.15|16525.15|16639.7|16519.7|10
1623283160000|2021-06-09 23:59:20|16646.21|16526.21|16655.66|16535.66|16655.66|16535.66|16646.21|16526.21|10
1623283170000|2021-06-09 23:59:30|16656.28|16536.28|16663.95|16543.95|16663.95|16543.95|16656.28|16536.28|10
1623283180000|2021-06-09 23:59:40|16663.36|16543.36|16661.03|16541.03|16663.36|16543.36|16660.64|16540.64|10
1623283190000|2021-06-09 23:59:50|16659.44|16539.44|16660.46|16540.46|16660.46|16540.46|16659.33|16539.33|10
1623283200000|2021-06-10 00:00:00|16660.74|16540.74|16662.42|16542.42|16662.42|16542.42|16659.2|16539.2|10
1623283210000|2021-06-10 00:00:10|16663.45|16543.45|16672.82|16552.82|16672.82|16552.82|16662.35|16542.35|10
1623283220000|2021-06-10 00:00:20|16672.87|16552.87|16675.28|16555.28|16675.28|16555.28|16670.86|16550.86|10
1623283230000|2021-06-10 00:00:30|16675.22|16555.22|16695.49|16575.49|16695.49|16575.49|16675.22|16555.22|10
1623283240000|2021-06-10 00:00:40|16696.4|16576.4|16697.35|16577.35|16699.16|16579.16|16696.4|16576.4|10
1623283250000|2021-06-10 00:00:50|16697.14|16577.14|16687|16567|16697.14|16577.14|16687|16567|10
1623283260000|2021-06-10 00:01:00|16686.09|16566.09|16681.29|16561.29|16686.32|16566.32|16681.29|16561.29|10
1623283270000|2021-06-10 00:01:10|16679.93|16559.93|16671.21|16551.21|16679.93|16559.93|16671.21|16551.21|10
1623283280000|2021-06-10 00:01:20|16669.36|16549.36|16642.9|16522.9|16669.36|16549.36|16642.9|16522.9|10
1623283290000|2021-06-10 00:01:30|16642.63|16522.63|16636.83|16516.83|16643.02|16523.02|16636.83|16516.83|10
1623283300000|2021-06-10 00:01:40|16636.63|16516.63|16633.75|16513.75|16636.63|16516.63|16633.53|16513.53|10
1623283310000|2021-06-10 00:01:50|16633.64|16513.64|16628.26|16508.26|16634.45|16514.45|16628.26|16508.26|10
1623283320000|2021-06-10 00:02:00|16631.18|16511.18|16634.35|16514.35|16634.53|16514.53|16630.28|16510.28|10
1623283330000|2021-06-10 00:02:10|16635.72|16515.72|16652.3|16532.3|16652.3|16532.3|16635.72|16515.72|10
1623283340000|2021-06-10 00:02:20|16654.95|16534.95|16684.77|16564.77|16684.77|16564.77|16654.95|16534.95|10
1623283350000|2021-06-10 00:02:30|16689.42|16569.42|16722.05|16602.05|16722.05|16602.05|16689.42|16569.42|10
1623283360000|2021-06-10 00:02:40|16722.32|16602.32|16727.28|16607.28|16727.28|16607.28|16722.18|16602.18|10
1623283370000|2021-06-10 00:02:50|16727.04|16607.04|16731.87|16611.87|16732.55|16612.55|16727.04|16607.04|10
1623283380000|2021-06-10 00:03:00|16732.69|16612.69|16738.61|16618.61|16738.61|16618.61|16732.69|16612.69|10
1623283390000|2021-06-10 00:03:10|16738.96|16618.96|16748.86|16628.86|16748.86|16628.86|16736.51|16616.51|10
1623283400000|2021-06-10 00:03:20|16751.29|16631.29|16761.41|16641.41|16761.41|16641.41|16751.29|16631.29|10
1623283410000|2021-06-10 00:03:30|16761.9|16641.9|16761.37|16641.37|16765.08|16645.08|16761.37|16641.37|10
1623283420000|2021-06-10 00:03:40|16760.51|16640.51|16747.24|16627.24|16760.51|16640.51|16747.24|16627.24|10
1623283430000|2021-06-10 00:03:50|16746.18|16626.18|16732.4|16612.4|16746.18|16626.18|16732.4|16612.4|10
1623283440000|2021-06-10 00:04:00|16730.45|16610.45|16718.91|16598.91|16730.45|16610.45|16718.61|16598.61|10
1623283450000|2021-06-10 00:04:10|16717.71|16597.71|16725.33|16605.33|16725.33|16605.33|16717.71|16597.71|10
1623283460000|2021-06-10 00:04:20|16726.69|16606.69|16726.85|16606.85|16728.43|16608.43|16726.69|16606.69|10
1623283470000|2021-06-10 00:04:30|16725.62|16605.62|16721.91|16601.91|16725.62|16605.62|16721.91|16601.91|10
1623283480000|2021-06-10 00:04:40|16721.24|16601.24|16705.52|16585.52|16721.24|16601.24|16705.52|16585.52|10
1623283490000|2021-06-10 00:04:50|16700.92|16580.92|16686.33|16566.33|16700.92|16580.92|16686.33|16566.33|10
1623283500000|2021-06-10 00:05:00|16685.17|16565.17|16671.03|16551.03|16685.17|16565.17|16671.03|16551.03|10
1623283510000|2021-06-10 00:05:10|16671.6|16551.6|16672.19|16552.19|16674.17|16554.17|16671.3|16551.3|10
1623283520000|2021-06-10 00:05:20|16672.28|16552.28|16673.44|16553.44|16675.62|16555.62|16671.46|16551.46|10
1623283530000|2021-06-10 00:05:30|16672.92|16552.92|16676.98|16556.98|16678.3|16558.3|16672.92|16552.92|10
1623283540000|2021-06-10 00:05:40|16676.18|16556.18|16668.39|16548.39|16676.18|16556.18|16668.39|16548.39|10
1623283550000|2021-06-10 00:05:50|16667.53|16547.53|16659.12|16539.12|16667.53|16547.53|16659.12|16539.12|10
1623283560000|2021-06-10 00:06:00|16656.47|16536.47|16648.46|16528.46|16656.47|16536.47|16648.28|16528.28|10
1623283570000|2021-06-10 00:06:10|16647.7|16527.7|16623.86|16503.86|16647.7|16527.7|16621.37|16501.37|10
1623283580000|2021-06-10 00:06:20|16624.51|16504.51|16617.05|16497.05|16624.51|16504.51|16617.05|16497.05|10
1623283590000|2021-06-10 00:06:30|16614.91|16494.91|16599.24|16479.24|16614.91|16494.91|16599.24|16479.24|10
1623283600000|2021-06-10 00:06:40|16598.81|16478.81|16605.05|16485.05|16605.63|16485.63|16598.81|16478.81|10
1623283610000|2021-06-10 00:06:50|16605.07|16485.07|16611.24|16491.24|16611.24|16491.24|16604.24|16484.24|10
1623283620000|2021-06-10 00:07:00|16611.61|16491.61|16617.32|16497.32|16617.45|16497.45|16611.61|16491.61|10
1623283630000|2021-06-10 00:07:10|16616.94|16496.94|16603.91|16483.91|16617.35|16497.35|16603.91|16483.91|10
1623283640000|2021-06-10 00:07:20|16602.98|16482.98|16595.42|16475.42|16602.98|16482.98|16595.42|16475.42|10
1623283650000|2021-06-10 00:07:30|16594.85|16474.85|16602.56|16482.56|16602.56|16482.56|16594.5|16474.5|10
1623283660000|2021-06-10 00:07:40|16602.42|16482.42|16598.76|16478.76|16603.48|16483.48|16598.76|16478.76|10
1623283670000|2021-06-10 00:07:50|16597.49|16477.49|16595.04|16475.04|16597.68|16477.68|16594.6|16474.6|10
1623283680000|2021-06-10 00:08:00|16595.06|16475.06|16596.84|16476.84|16597.02|16477.02|16595.06|16475.06|10
1623283690000|2021-06-10 00:08:10|16597.5|16477.5|16604.42|16484.42|16604.42|16484.42|16597.5|16477.5|10
1623283700000|2021-06-10 00:08:20|16607.11|16487.11|16608.76|16488.76|16609.13|16489.13|16607.05|16487.05|10
1623283710000|2021-06-10 00:08:30|16609.3|16489.3|16604.77|16484.77|16609.99|16489.99|16604.77|16484.77|10
1623283720000|2021-06-10 00:08:40|16604.17|16484.17|16595.8|16475.8|16604.41|16484.41|16595.8|16475.8|10
1623283730000|2021-06-10 00:08:50|16594.99|16474.99|16585.41|16465.41|16594.99|16474.99|16585.41|16465.41|10
1623283740000|2021-06-10 00:09:00|16584.1|16464.1|16580.46|16460.46|16584.1|16464.1|16580.46|16460.46|10
1623283750000|2021-06-10 00:09:10|16580.17|16460.17|16580.24|16460.24|16580.54|16460.54|16579.86|16459.86|10
1623283760000|2021-06-10 00:09:20|16580.7|16460.7|16587.9|16467.9|16587.9|16467.9|16580.7|16460.7|10
1623283770000|2021-06-10 00:09:30|16589.29|16469.29|16592.85|16472.85|16592.85|16472.85|16589.29|16469.29|10
1623283780000|2021-06-10 00:09:40|16593.19|16473.19|16600.52|16480.52|16600.52|16480.52|16593.19|16473.19|10
1623283790000|2021-06-10 00:09:50|16600.9|16480.9|16601.1|16481.1|16602.02|16482.02|16600.42|16480.42|10
1623283800000|2021-06-10 00:10:00|16600.4|16480.4|16611.62|16491.62|16611.62|16491.62|16600.4|16480.4|10
1623283810000|2021-06-10 00:10:10|16616.02|16496.02|16624.12|16504.12|16624.5|16504.5|16616.02|16496.02|10
1623283820000|2021-06-10 00:10:20|16626.75|16506.75|16631.5|16511.5|16631.72|16511.72|16626.75|16506.75|10
1623283830000|2021-06-10 00:10:30|16631.55|16511.55|16627.28|16507.28|16631.55|16511.55|16627.28|16507.28|10
1623283840000|2021-06-10 00:10:40|16626.46|16506.46|16612.39|16492.39|16626.46|16506.46|16612.39|16492.39|10
1623283850000|2021-06-10 00:10:50|16611.78|16491.78|16599.31|16479.31|16611.78|16491.78|16599.31|16479.31|10
1623283860000|2021-06-10 00:11:00|16596.52|16476.52|16586.54|16466.54|16596.52|16476.52|16586.05|16466.05|10
1623283870000|2021-06-10 00:11:10|16586.56|16466.56|16581.3|16461.3|16586.7|16466.7|16581.3|16461.3|10
1623283880000|2021-06-10 00:11:20|16580.14|16460.14|16561.29|16441.29|16580.14|16460.14|16561.29|16441.29|10
1623283890000|2021-06-10 00:11:30|16561.2|16441.2|16552.16|16432.16|16561.2|16441.2|16552.16|16432.16|10
1623283900000|2021-06-10 00:11:40|16551.48|16431.48|16545.07|16425.07|16551.48|16431.48|16545.07|16425.07|10
1623283910000|2021-06-10 00:11:50|16543.44|16423.44|16540.16|16420.16|16544.24|16424.24|16539.88|16419.88|10
1623283920000|2021-06-10 00:12:00|16540.55|16420.55|16546.2|16426.2|16546.2|16426.2|16540.03|16420.03|10
1623283930000|2021-06-10 00:12:10|16546.9|16426.9|16557.31|16437.31|16557.31|16437.31|16546.9|16426.9|10
1623283940000|2021-06-10 00:12:20|16557.46|16437.46|16552.77|16432.77|16558.03|16438.03|16552.55|16432.55|10
1623283950000|2021-06-10 00:12:30|16552.53|16432.53|16548.53|16428.53|16552.53|16432.53|16548.53|16428.53|10
1623283960000|2021-06-10 00:12:40|16548.03|16428.03|16546.26|16426.26|16548.03|16428.03|16545.74|16425.74|10
1623283970000|2021-06-10 00:12:50|16546.06|16426.06|16542.51|16422.51|16546.06|16426.06|16542.14|16422.14|10
1623283980000|2021-06-10 00:13:00|16541.92|16421.92|16535.62|16415.62|16541.92|16421.92|16535.17|16415.17|10
1623283990000|2021-06-10 00:13:10|16535.56|16415.56|16532.05|16412.05|16535.56|16415.56|16531|16411|10
1623284000000|2021-06-10 00:13:20|16533.6|16413.6|16535.13|16415.13|16535.91|16415.91|16533.6|16413.6|10
1623284010000|2021-06-10 00:13:30|16533.11|16413.11|16521.88|16401.88|16533.62|16413.62|16521.88|16401.88|10
1623284020000|2021-06-10 00:13:40|16520.41|16400.41|16516.65|16396.65|16520.41|16400.41|16515.88|16395.88|10
1623284030000|2021-06-10 00:13:50|16516.95|16396.95|16520.55|16400.55|16520.55|16400.55|16516.95|16396.95|10
1623284040000|2021-06-10 00:14:00|16521.05|16401.05|16523.13|16403.13|16523.13|16403.13|16520.78|16400.78|10
1623284050000|2021-06-10 00:14:10|16524.11|16404.11|16530.38|16410.38|16530.38|16410.38|16524.11|16404.11|10
1623284060000|2021-06-10 00:14:20|16531.02|16411.02|16536.55|16416.55|16536.55|16416.55|16530.85|16410.85|10
1623284070000|2021-06-10 00:14:30|16536.44|16416.44|16541.42|16421.42|16541.42|16421.42|16536.31|16416.31|10
1623284080000|2021-06-10 00:14:40|16543.24|16423.24|16545.01|16425.01|16546.65|16426.65|16543.1|16423.1|10
1623284090000|2021-06-10 00:14:50|16544.49|16424.49|16542.27|16422.27|16544.9|16424.9|16540.41|16420.41|10
1623284100000|2021-06-10 00:15:00|16541.41|16421.41|16530.64|16410.64|16541.7|16421.7|16530.44|16410.44|10
1623284110000|2021-06-10 00:15:10|16528.32|16408.32|16529.24|16409.24|16531.21|16411.21|16526.56|16406.56|10
1623284120000|2021-06-10 00:15:20|16530.27|16410.27|16535.37|16415.37|16535.37|16415.37|16530.27|16410.27|10
1623284130000|2021-06-10 00:15:30|16536.37|16416.37|16533.21|16413.21|16536.49|16416.49|16533.19|16413.19|10
1623284140000|2021-06-10 00:15:40|16532.85|16412.85|16529.32|16409.32|16532.85|16412.85|16529.32|16409.32|10
1623284150000|2021-06-10 00:15:50|16528.52|16408.52|16521.3|16401.3|16529.09|16409.09|16521.3|16401.3|10
1623284160000|2021-06-10 00:16:00|16519.6|16399.6|16506.03|16386.03|16519.6|16399.6|16506.03|16386.03|10
1623284170000|2021-06-10 00:16:10|16500.08|16380.08|16493.33|16373.33|16500.08|16380.08|16493.33|16373.33|10
1623284180000|2021-06-10 00:16:20|16493.79|16373.79|16486.33|16366.33|16494.75|16374.75|16486.33|16366.33|10
1623284190000|2021-06-10 00:16:30|16486.63|16366.63|16490.16|16370.16|16490.16|16370.16|16485.3|16365.3|9
1623284200000|2021-06-10 00:16:40|16490.15|16370.15|16488.7|16368.7|16491.7|16371.7|16488.7|16368.7|10
1623284210000|2021-06-10 00:16:50|16487.76|16367.76|16494.33|16374.33|16494.33|16374.33|16487.76|16367.76|10
1623284220000|2021-06-10 00:17:00|16495.9|16375.9|16506.61|16386.61|16506.75|16386.75|16495.9|16375.9|10
1623284230000|2021-06-10 00:17:10|16508.37|16388.37|16513.46|16393.46|16513.46|16393.46|16508.37|16388.37|10
1623284240000|2021-06-10 00:17:20|16518.19|16398.19|16527.96|16407.96|16527.96|16407.96|16518.19|16398.19|10
1623284250000|2021-06-10 00:17:30|16528.32|16408.32|16528.25|16408.25|16529.21|16409.21|16528.25|16408.25|10
1623284260000|2021-06-10 00:17:40|16528.14|16408.14|16528.18|16408.18|16529.13|16409.13|16527.92|16407.92|10
1623284270000|2021-06-10 00:17:50|16527.96|16407.96|16526.03|16406.03|16529.3|16409.3|16526.03|16406.03|10
1623284280000|2021-06-10 00:18:00|16525.09|16405.09|16520.12|16400.12|16525.09|16405.09|16520.12|16400.12|10
1623284290000|2021-06-10 00:18:10|16520.77|16400.77|16522.17|16402.17|16522.75|16402.75|16520.77|16400.77|10
1623284300000|2021-06-10 00:18:20|16522.19|16402.19|16522.93|16402.93|16523.08|16403.08|16522.19|16402.19|10
1623284310000|2021-06-10 00:18:30|16522.76|16402.76|16523.78|16403.78|16524.45|16404.45|16522.21|16402.21|10
1623284320000|2021-06-10 00:18:40|16523.37|16403.37|16526.73|16406.73|16527.34|16407.34|16523.37|16403.37|10
1623284330000|2021-06-10 00:18:50|16526.63|16406.63|16521.91|16401.91|16526.63|16406.63|16521.91|16401.91|10
1623284340000|2021-06-10 00:19:00|16518.94|16398.94|16509.65|16389.65|16518.94|16398.94|16509.65|16389.65|10
1623284350000|2021-06-10 00:19:10|16509.14|16389.14|16499.68|16379.68|16509.44|16389.44|16498.62|16378.62|10
1623284360000|2021-06-10 00:19:20|16495.82|16375.82|16489.62|16369.62|16495.82|16375.82|16489.37|16369.37|10
1623284370000|2021-06-10 00:19:30|16489.94|16369.94|16469.09|16349.09|16490.2|16370.2|16469.09|16349.09|10
1623284380000|2021-06-10 00:19:40|16466.93|16346.93|16463.52|16343.52|16466.93|16346.93|16463.13|16343.13|10
1623284390000|2021-06-10 00:19:50|16464.42|16344.42|16469.64|16349.64|16470.26|16350.26|16464.42|16344.42|10
1623284400000|2021-06-10 00:20:00|16469.77|16349.77|16471.35|16351.35|16471.35|16351.35|16469.77|16349.77|10
1623284410000|2021-06-10 00:20:10|16472.52|16352.52|16471.96|16351.96|16472.66|16352.66|16471.72|16351.72|10
1623284420000|2021-06-10 00:20:20|16471.91|16351.91|16466.36|16346.36|16471.91|16351.91|16466.1|16346.1|10
1623284430000|2021-06-10 00:20:30|16465.71|16345.71|16455.63|16335.63|16465.71|16345.71|16455.63|16335.63|10
1623284440000|2021-06-10 00:20:40|16455.5|16335.5|16452.22|16332.22|16456.95|16336.95|16452.22|16332.22|10
1623284450000|2021-06-10 00:20:50|16451.63|16331.63|16449.38|16329.38|16451.63|16331.63|16448.72|16328.72|10
1623284460000|2021-06-10 00:21:00|16448.84|16328.84|16453.66|16333.66|16453.66|16333.66|16448.82|16328.82|10
1623284470000|2021-06-10 00:21:10|16454.09|16334.09|16458.19|16338.19|16459.24|16339.24|16454.09|16334.09|10
1623284480000|2021-06-10 00:21:20|16461.15|16341.15|16462.85|16342.85|16462.94|16342.94|16461.15|16341.15|9
1623284490000|2021-06-10 00:21:30|16462.83|16342.83|16465.18|16345.18|16465.18|16345.18|16462.34|16342.34|10
1623284500000|2021-06-10 00:21:40|16464.86|16344.86|16468.43|16348.43|16468.52|16348.52|16464.86|16344.86|10
1623284510000|2021-06-10 00:21:50|16468.76|16348.76|16467.76|16347.76|16469.96|16349.96|16467.57|16347.57|10
1623284520000|2021-06-10 00:22:00|16467.46|16347.46|16465.32|16345.32|16467.46|16347.46|16465.32|16345.32|10
1623284530000|2021-06-10 00:22:10|16464.9|16344.9|16458.42|16338.42|16464.9|16344.9|16458.42|16338.42|10
1623284540000|2021-06-10 00:22:20|16458.4|16338.4|16455.7|16335.7|16458.8|16338.8|16455.7|16335.7|10
1623284550000|2021-06-10 00:22:30|16454.81|16334.81|16452.85|16332.85|16454.81|16334.81|16452.42|16332.42|10
1623284560000|2021-06-10 00:22:40|16451.94|16331.94|16445.54|16325.54|16451.94|16331.94|16445.54|16325.54|10
1623284570000|2021-06-10 00:22:50|16444.33|16324.33|16438.56|16318.56|16444.33|16324.33|16438.23|16318.23|10
1623284580000|2021-06-10 00:23:00|16438.08|16318.08|16448.22|16328.22|16448.42|16328.42|16438.08|16318.08|10
1623284590000|2021-06-10 00:23:10|16449.57|16329.57|16452.33|16332.33|16452.33|16332.33|16449.57|16329.57|10
1623284600000|2021-06-10 00:23:20|16453.28|16333.28|16461.59|16341.59|16462.08|16342.08|16453.28|16333.28|10
1623284610000|2021-06-10 00:23:30|16461.27|16341.27|16457.67|16337.67|16461.5|16341.5|16457.67|16337.67|10
1623284620000|2021-06-10 00:23:40|16457.48|16337.48|16457.27|16337.27|16457.48|16337.48|16456.53|16336.53|10
1623284630000|2021-06-10 00:23:50|16457.38|16337.38|16459.76|16339.76|16460.6|16340.6|16457.38|16337.38|10
1623284640000|2021-06-10 00:24:00|16459.45|16339.45|16468.51|16348.51|16468.51|16348.51|16458.84|16338.84|10
1623284650000|2021-06-10 00:24:10|16470.3|16350.3|16472.26|16352.26|16475.96|16355.96|16470.3|16350.3|10
1623284660000|2021-06-10 00:24:20|16473.09|16353.09|16472.39|16352.39|16473.6|16353.6|16472.07|16352.07|10
1623284670000|2021-06-10 00:24:30|16471.48|16351.48|16470.96|16350.96|16471.48|16351.48|16470.87|16350.87|10
1623284680000|2021-06-10 00:24:40|16470.63|16350.63|16468.41|16348.41|16470.63|16350.63|16468.13|16348.13|10
1623284690000|2021-06-10 00:24:50|16469.13|16349.13|16472.03|16352.03|16472.03|16352.03|16468.12|16348.12|10
1623284700000|2021-06-10 00:25:00|16472.48|16352.48|16474.31|16354.31|16474.55|16354.55|16472.48|16352.48|9
1623284710000|2021-06-10 00:25:10|16474.66|16354.66|16482.72|16362.72|16482.72|16362.72|16474.58|16354.58|10
1623284720000|2021-06-10 00:25:20|16483.44|16363.44|16492.04|16372.04|16492.04|16372.04|16483.44|16363.44|10
1623284730000|2021-06-10 00:25:30|16493.35|16373.35|16501.27|16381.27|16502.67|16382.67|16493.35|16373.35|10
1623284740000|2021-06-10 00:25:40|16502.54|16382.54|16503.61|16383.61|16504.25|16384.25|16502.3|16382.3|10
1623284750000|2021-06-10 00:25:50|16503.36|16383.36|16499.69|16379.69|16503.36|16383.36|16499.69|16379.69|10
1623284760000|2021-06-10 00:26:00|16499.08|16379.08|16494.68|16374.68|16499.08|16379.08|16494.68|16374.68|10
1623284770000|2021-06-10 00:26:10|16494.55|16374.55|16494.68|16374.68|16495.63|16375.63|16493.68|16373.68|10
1623284780000|2021-06-10 00:26:20|16495.28|16375.28|16499.37|16379.37|16499.37|16379.37|16495.28|16375.28|10
1623284790000|2021-06-10 00:26:30|16500.25|16380.25|16501.45|16381.45|16501.45|16381.45|16499.69|16379.69|10
1623284800000|2021-06-10 00:26:40|16502.13|16382.13|16507.45|16387.45|16507.8|16387.8|16502.13|16382.13|10
1623284810000|2021-06-10 00:26:50|16508.36|16388.36|16510.68|16390.68|16511.37|16391.37|16508.36|16388.36|10
1623284820000|2021-06-10 00:27:00|16511.26|16391.26|16516.8|16396.8|16516.8|16396.8|16511.26|16391.26|10
1623284830000|2021-06-10 00:27:10|16516.3|16396.3|16521.82|16401.82|16523.2|16403.2|16516.3|16396.3|10
1623284840000|2021-06-10 00:27:20|16521.78|16401.78|16521.67|16401.67|16522.8|16402.8|16521.67|16401.67|10
1623284850000|2021-06-10 00:27:30|16521.48|16401.48|16523.64|16403.64|16523.9|16403.9|16521.38|16401.38|10
1623284860000|2021-06-10 00:27:40|16523.75|16403.75|16522.41|16402.41|16523.75|16403.75|16521.97|16401.97|10
1623284870000|2021-06-10 00:27:50|16521.98|16401.98|16525.59|16405.59|16525.59|16405.59|16521.98|16401.98|10
1623284880000|2021-06-10 00:28:00|16525.95|16405.95|16526.96|16406.96|16526.96|16406.96|16525.34|16405.34|10
1623284890000|2021-06-10 00:28:10|16527.82|16407.82|16531.37|16411.37|16531.48|16411.48|16527.82|16407.82|10
1623284900000|2021-06-10 00:28:20|16531.4|16411.4|16531.54|16411.54|16532.02|16412.02|16530.88|16410.88|10
1623284910000|2021-06-10 00:28:30|16531.91|16411.91|16530.19|16410.19|16531.91|16411.91|16530.19|16410.19|10
1623284920000|2021-06-10 00:28:40|16531.57|16411.57|16536.77|16416.77|16536.77|16416.77|16531.57|16411.57|10
1623284930000|2021-06-10 00:28:50|16537.29|16417.29|16540.97|16420.97|16542.6|16422.6|16537.29|16417.29|10
1623284940000|2021-06-10 00:29:00|16540.73|16420.73|16541.75|16421.75|16542.13|16422.13|16540.68|16420.68|10
1623284950000|2021-06-10 00:29:10|16541.68|16421.68|16541.71|16421.71|16543.38|16423.38|16540.53|16420.53|10
1623284960000|2021-06-10 00:29:20|16540.58|16420.58|16537.45|16417.45|16540.58|16420.58|16537.45|16417.45|10
1623284970000|2021-06-10 00:29:30|16537.24|16417.24|16534.14|16414.14|16537.24|16417.24|16534.14|16414.14|10
1623284980000|2021-06-10 00:29:40|16534.05|16414.05|16534.5|16414.5|16534.88|16414.88|16533.9|16413.9|10
1623284990000|2021-06-10 00:29:50|16534.19|16414.19|16534.37|16414.37|16534.71|16414.71|16533.68|16413.68|10
1623285000000|2021-06-10 00:30:00|16534.82|16414.82|16536.17|16416.17|16536.29|16416.29|16534.21|16414.21|10
1623285010000|2021-06-10 00:30:10|16536.42|16416.42|16540.87|16420.87|16540.87|16420.87|16536.42|16416.42|10
1623285020000|2021-06-10 00:30:20|16541.77|16421.77|16547.49|16427.49|16547.49|16427.49|16541.77|16421.77|10
1623285030000|2021-06-10 00:30:30|16548.13|16428.13|16559.45|16439.45|16559.45|16439.45|16548.13|16428.13|10
1623285040000|2021-06-10 00:30:40|16560.61|16440.61|16559.72|16439.72|16561.08|16441.08|16558.48|16438.48|10
1623285050000|2021-06-10 00:30:50|16558.63|16438.63|16552.93|16432.93|16558.77|16438.77|16552.93|16432.93|10
1623285060000|2021-06-10 00:31:00|16552.91|16432.91|16549.25|16429.25|16552.91|16432.91|16549.25|16429.25|9
1623285070000|2021-06-10 00:31:10|16549.2|16429.2|16543.89|16423.89|16549.36|16429.36|16543.48|16423.48|10
1623285080000|2021-06-10 00:31:20|16544.35|16424.35|16537.83|16417.83|16544.35|16424.35|16537.83|16417.83|10
1623285090000|2021-06-10 00:31:30|16536.9|16416.9|16531.8|16411.8|16537.39|16417.39|16531.8|16411.8|10
1623285100000|2021-06-10 00:31:40|16531.55|16411.55|16528.94|16408.94|16531.55|16411.55|16528.87|16408.87|10
1623285110000|2021-06-10 00:31:50|16528.28|16408.28|16529.07|16409.07|16530.26|16410.26|16527.69|16407.69|10
1623285120000|2021-06-10 00:32:00|16528.84|16408.84|16528.28|16408.28|16528.95|16408.95|16527.93|16407.93|10
1623285130000|2021-06-10 00:32:10|16527.77|16407.77|16528.45|16408.45|16528.45|16408.45|16527.51|16407.51|10
1623285140000|2021-06-10 00:32:20|16528.72|16408.72|16529.15|16409.15|16529.85|16409.85|16528.72|16408.72|10
1623285150000|2021-06-10 00:32:30|16528.99|16408.99|16526.2|16406.2|16528.99|16408.99|16525.51|16405.51|10
1623285160000|2021-06-10 00:32:40|16526.04|16406.04|16519.73|16399.73|16526.04|16406.04|16519.73|16399.73|10
1623285170000|2021-06-10 00:32:50|16518.8|16398.8|16512.76|16392.76|16518.8|16398.8|16512.75|16392.75|9
1623285180000|2021-06-10 00:33:00|16512.97|16392.97|16515|16395|16515|16395|16512.97|16392.97|10
1623285190000|2021-06-10 00:33:10|16515.29|16395.29|16516.69|16396.69|16516.69|16396.69|16515.24|16395.24|10
1623285200000|2021-06-10 00:33:20|16516.59|16396.59|16514.82|16394.82|16516.59|16396.59|16514.82|16394.82|10
1623285210000|2021-06-10 00:33:30|16514.59|16394.59|16514.13|16394.13|16515.39|16395.39|16513.98|16393.98|10
1623285220000|2021-06-10 00:33:40|16514.02|16394.02|16514.28|16394.28|16514.46|16394.46|16512.83|16392.83|10
1623285230000|2021-06-10 00:33:50|16514.43|16394.43|16515.7|16395.7|16516.44|16396.44|16514.43|16394.43|10
1623285240000|2021-06-10 00:34:00|16515.01|16395.01|16512.52|16392.52|16515.01|16395.01|16512.02|16392.02|10
1623285250000|2021-06-10 00:34:10|16512.19|16392.19|16508.65|16388.65|16512.29|16392.29|16508.65|16388.65|10
1623285260000|2021-06-10 00:34:20|16508.84|16388.84|16510.52|16390.52|16510.52|16390.52|16508.84|16388.84|10
1623285270000|2021-06-10 00:34:30|16509.67|16389.67|16512.79|16392.79|16513.11|16393.11|16509.65|16389.65|10
1623285280000|2021-06-10 00:34:40|16514.29|16394.29|16515.92|16395.92|16515.92|16395.92|16513.42|16393.42|10
1623285290000|2021-06-10 00:34:50|16514.58|16394.58|16509.08|16389.08|16514.91|16394.91|16509.08|16389.08|10
1623285300000|2021-06-10 00:35:00|16508.39|16388.39|16503.05|16383.05|16508.39|16388.39|16503.05|16383.05|8
1623285310000|2021-06-10 00:35:10|16502.45|16382.45|16503.98|16383.98|16503.98|16383.98|16502.29|16382.29|10
1623285320000|2021-06-10 00:35:20|16503.92|16383.92|16504.81|16384.81|16506.23|16386.23|16503.24|16383.24|10
1623285330000|2021-06-10 00:35:30|16505.01|16385.01|16504.55|16384.55|16505.77|16385.77|16504.55|16384.55|9
1623285340000|2021-06-10 00:35:40|16504.78|16384.78|16502.09|16382.09|16504.78|16384.78|16502.09|16382.09|10
1623285350000|2021-06-10 00:35:50|16501.93|16381.93|16496.81|16376.81|16501.93|16381.93|16496.81|16376.81|10
1623285360000|2021-06-10 00:36:00|16496.25|16376.25|16496.87|16376.87|16496.87|16376.87|16494.1|16374.1|10
1623285370000|2021-06-10 00:36:10|16494.39|16374.39|16492.37|16372.37|16494.39|16374.39|16491.18|16371.18|10
1623285380000|2021-06-10 00:36:20|16492.53|16372.53|16493.25|16373.25|16493.61|16373.61|16492.25|16372.25|10
1623285390000|2021-06-10 00:36:30|16493.36|16373.36|16492.3|16372.3|16494.5|16374.5|16492.27|16372.27|10
1623285400000|2021-06-10 00:36:40|16492.22|16372.22|16489.81|16369.81|16492.22|16372.22|16489.81|16369.81|10
1623285410000|2021-06-10 00:36:50|16489.76|16369.76|16492.49|16372.49|16492.49|16372.49|16489.76|16369.76|10
1623285420000|2021-06-10 00:37:00|16492.32|16372.32|16496.79|16376.79|16496.79|16376.79|16492.32|16372.32|10
1623285430000|2021-06-10 00:37:10|16497.43|16377.43|16502.59|16382.59|16502.59|16382.59|16497.43|16377.43|10
1623285440000|2021-06-10 00:37:20|16503.19|16383.19|16504.34|16384.34|16504.66|16384.66|16502.73|16382.73|10
1623285450000|2021-06-10 00:37:30|16504.39|16384.39|16501.53|16381.53|16504.51|16384.51|16501.53|16381.53|10
1623285460000|2021-06-10 00:37:40|16501.61|16381.61|16501.79|16381.79|16502.07|16382.07|16501.54|16381.54|10
1623285470000|2021-06-10 00:37:50|16501.15|16381.15|16504.82|16384.82|16504.82|16384.82|16501.15|16381.15|10
1623285480000|2021-06-10 00:38:00|16504.79|16384.79|16510.96|16390.96|16510.96|16390.96|16504.54|16384.54|10
1623285490000|2021-06-10 00:38:10|16513.25|16393.25|16514.2|16394.2|16514.2|16394.2|16513.23|16393.23|10
1623285500000|2021-06-10 00:38:20|16515.05|16395.05|16517.48|16397.48|16517.48|16397.48|16514.95|16394.95|10
1623285510000|2021-06-10 00:38:30|16517.83|16397.83|16517.76|16397.76|16518.13|16398.13|16517.4|16397.4|10
1623285520000|2021-06-10 00:38:40|16516.97|16396.97|16516.54|16396.54|16517.38|16397.38|16516.37|16396.37|10
1623285530000|2021-06-10 00:38:50|16516.61|16396.61|16511.99|16391.99|16516.61|16396.61|16511.99|16391.99|10
1623285540000|2021-06-10 00:39:00|16511.8|16391.8|16505.95|16385.95|16511.8|16391.8|16505.95|16385.95|10
1623285550000|2021-06-10 00:39:10|16505.18|16385.18|16492.23|16372.23|16505.18|16385.18|16492.23|16372.23|10
1623285560000|2021-06-10 00:39:20|16491.65|16371.65|16487.45|16367.45|16491.72|16371.72|16487.45|16367.45|10
1623285570000|2021-06-10 00:39:30|16487.32|16367.32|16482.92|16362.92|16487.7|16367.7|16482.92|16362.92|10
1623285580000|2021-06-10 00:39:40|16482.33|16362.33|16480.74|16360.74|16482.33|16362.33|16480.69|16360.69|10
1623285590000|2021-06-10 00:39:50|16480.88|16360.88|16478.96|16358.96|16481.14|16361.14|16478.33|16358.33|10
1623285600000|2021-06-10 00:40:00|16478.91|16358.91|16474.47|16354.47|16478.91|16358.91|16474.32|16354.32|10
1623285610000|2021-06-10 00:40:10|16474.59|16354.59|16472.75|16352.75|16474.59|16354.59|16472.09|16352.09|10
1623285620000|2021-06-10 00:40:20|16473.18|16353.18|16469.57|16349.57|16473.69|16353.69|16469.25|16349.25|10
1623285630000|2021-06-10 00:40:30|16468.88|16348.88|16462.18|16342.18|16468.88|16348.88|16462.18|16342.18|10
1623285640000|2021-06-10 00:40:40|16462.39|16342.39|16465.91|16345.91|16465.91|16345.91|16462.25|16342.25|10
1623285650000|2021-06-10 00:40:50|16466.15|16346.15|16470.23|16350.23|16470.23|16350.23|16465.7|16345.7|10
1623285660000|2021-06-10 00:41:00|16470.48|16350.48|16476.81|16356.81|16477.46|16357.46|16470.48|16350.48|10
1623285670000|2021-06-10 00:41:10|16477.62|16357.62|16474.54|16354.54|16477.62|16357.62|16474.54|16354.54|10
1623285680000|2021-06-10 00:41:20|16474.82|16354.82|16475.41|16355.41|16475.59|16355.59|16474.69|16354.69|10
1623285690000|2021-06-10 00:41:30|16476.2|16356.2|16477.2|16357.2|16477.7|16357.7|16476.2|16356.2|10
1623285700000|2021-06-10 00:41:40|16477.27|16357.27|16481.96|16361.96|16481.96|16361.96|16477.18|16357.18|10
1623285710000|2021-06-10 00:41:50|16482.01|16362.01|16485.62|16365.62|16485.8|16365.8|16482.01|16362.01|10
1623285720000|2021-06-10 00:42:00|16486.74|16366.74|16486.83|16366.83|16488.52|16368.52|16486.74|16366.74|10
1623285730000|2021-06-10 00:42:10|16487.02|16367.02|16484.35|16364.35|16487.32|16367.32|16484.35|16364.35|10
1623285740000|2021-06-10 00:42:20|16484.12|16364.12|16482.17|16362.17|16484.12|16364.12|16482.17|16362.17|10
1623285750000|2021-06-10 00:42:30|16481.73|16361.73|16482.33|16362.33|16482.39|16362.39|16480.07|16360.07|9
1623285760000|2021-06-10 00:42:40|16482.34|16362.34|16482.19|16362.19|16482.34|16362.34|16482.1|16362.1|8
1623285770000|2021-06-10 00:42:50|16481.74|16361.74|16479.99|16359.99|16481.74|16361.74|16479.99|16359.99|9
1623285780000|2021-06-10 00:43:00|16479.97|16359.97|16480.87|16360.87|16481|16361|16479.89|16359.89|9
1623285790000|2021-06-10 00:43:10|16480.91|16360.91|16483.78|16363.78|16483.94|16363.94|16480.91|16360.91|10
1623285800000|2021-06-10 00:43:20|16484.86|16364.86|16484.02|16364.02|16485.42|16365.42|16484.02|16364.02|10
1623285810000|2021-06-10 00:43:30|16483.32|16363.32|16478.02|16358.02|16483.32|16363.32|16477.61|16357.61|10
1623285820000|2021-06-10 00:43:40|16478.15|16358.15|16470.29|16350.29|16478.15|16358.15|16470.29|16350.29|10
1623285830000|2021-06-10 00:43:50|16470.12|16350.12|16459.24|16339.24|16470.12|16350.12|16459.24|16339.24|10
1623285840000|2021-06-10 00:44:00|16459.35|16339.35|16453.73|16333.73|16459.35|16339.35|16453.73|16333.73|10
1623285850000|2021-06-10 00:44:10|16453.57|16333.57|16454.46|16334.46|16454.54|16334.54|16453.1|16333.1|10
1623285860000|2021-06-10 00:44:20|16454.86|16334.86|16455.85|16335.85|16456.52|16336.52|16454.86|16334.86|10
1623285870000|2021-06-10 00:44:30|16456.84|16336.84|16456.9|16336.9|16457.54|16337.54|16456.7|16336.7|10
1623285880000|2021-06-10 00:44:40|16456.88|16336.88|16460.28|16340.28|16460.28|16340.28|16456.88|16336.88|10
1623285890000|2021-06-10 00:44:50|16460.49|16340.49|16464.81|16344.81|16464.83|16344.83|16460.49|16340.49|10
1623285900000|2021-06-10 00:45:00|16464.82|16344.82|16465.81|16345.81|16465.81|16345.81|16464.42|16344.42|10
1623285910000|2021-06-10 00:45:10|16467.2|16347.2|16469.45|16349.45|16471.63|16351.63|16467.2|16347.2|10
1623285920000|2021-06-10 00:45:20|16469.98|16349.98|16471.82|16351.82|16473.29|16353.29|16469.98|16349.98|10
1623285930000|2021-06-10 00:45:30|16471.64|16351.64|16461.96|16341.96|16471.85|16351.85|16461.96|16341.96|10
1623285940000|2021-06-10 00:45:40|16461.67|16341.67|16457.69|16337.69|16461.67|16341.67|16457.69|16337.69|10
1623285950000|2021-06-10 00:45:50|16457.55|16337.55|16453.21|16333.21|16457.55|16337.55|16453.21|16333.21|10
1623285960000|2021-06-10 00:46:00|16452.93|16332.93|16456.89|16336.89|16457.04|16337.04|16452.93|16332.93|10
1623285970000|2021-06-10 00:46:10|16457.1|16337.1|16456.26|16336.26|16457.11|16337.11|16455.75|16335.75|10
1623285980000|2021-06-10 00:46:20|16456.39|16336.39|16458.89|16338.89|16458.89|16338.89|16456.18|16336.18|10
1623285990000|2021-06-10 00:46:30|16458.87|16338.87|16465.39|16345.39|16465.39|16345.39|16458.87|16338.87|10
1623286000000|2021-06-10 00:46:40|16465.54|16345.54|16469.49|16349.49|16469.49|16349.49|16465.54|16345.54|10
1623286010000|2021-06-10 00:46:50|16468.88|16348.88|16467.04|16347.04|16469.12|16349.12|16466.79|16346.79|10
1623286020000|2021-06-10 00:47:00|16466.09|16346.09|16463.48|16343.48|16466.09|16346.09|16463.48|16343.48|10
1623286030000|2021-06-10 00:47:10|16463.67|16343.67|16467.45|16347.45|16467.66|16347.66|16463.66|16343.66|10
1623286040000|2021-06-10 00:47:20|16467.75|16347.75|16468.56|16348.56|16468.85|16348.85|16467.22|16347.22|10
1623286050000|2021-06-10 00:47:30|16468.46|16348.46|16471.88|16351.88|16471.88|16351.88|16467.75|16347.75|10
1623286060000|2021-06-10 00:47:40|16472|16352|16475.67|16355.67|16475.67|16355.67|16472|16352|10
1623286070000|2021-06-10 00:47:50|16475.97|16355.97|16482|16362|16482.19|16362.19|16475.97|16355.97|10
1623286080000|2021-06-10 00:48:00|16482.3|16362.3|16480.97|16360.97|16482.57|16362.57|16480.97|16360.97|10
1623286090000|2021-06-10 00:48:10|16480.76|16360.76|16482.07|16362.07|16482.17|16362.17|16480.76|16360.76|10
1623286100000|2021-06-10 00:48:20|16482.89|16362.89|16483.34|16363.34|16483.34|16363.34|16482.65|16362.65|10
1623286110000|2021-06-10 00:48:30|16483.5|16363.5|16487.54|16367.54|16487.54|16367.54|16483.44|16363.44|10
1623286120000|2021-06-10 00:48:40|16487.26|16367.26|16493.06|16373.06|16493.06|16373.06|16487.26|16367.26|10
1623286130000|2021-06-10 00:48:50|16493.61|16373.61|16493.53|16373.53|16495.51|16375.51|16493.53|16373.53|10
1623286140000|2021-06-10 00:49:00|16494.4|16374.4|16491.6|16371.6|16494.41|16374.41|16491.56|16371.56|10
1623286150000|2021-06-10 00:49:10|16490.85|16370.85|16492.14|16372.14|16492.14|16372.14|16490.33|16370.33|9
1623286160000|2021-06-10 00:49:20|16492.38|16372.38|16493.16|16373.16|16493.26|16373.26|16492.38|16372.38|10
1623286170000|2021-06-10 00:49:30|16493.47|16373.47|16492.69|16372.69|16493.47|16373.47|16492.28|16372.28|10
1623286180000|2021-06-10 00:49:40|16491.83|16371.83|16488.44|16368.44|16491.83|16371.83|16488.44|16368.44|10
1623286190000|2021-06-10 00:49:50|16487.38|16367.38|16483.98|16363.98|16487.46|16367.46|16483.98|16363.98|9
1623286200000|2021-06-10 00:50:00|16482.65|16362.65|16475.22|16355.22|16482.65|16362.65|16475.22|16355.22|10
1623286210000|2021-06-10 00:50:10|16475.31|16355.31|16473.1|16353.1|16475.42|16355.42|16472.99|16352.99|10
1623286220000|2021-06-10 00:50:20|16473.37|16353.37|16471.24|16351.24|16473.37|16353.37|16471.24|16351.24|10
1623286230000|2021-06-10 00:50:30|16471.08|16351.08|16472.95|16352.95|16472.97|16352.97|16469.51|16349.51|10
1623286240000|2021-06-10 00:50:40|16472.61|16352.61|16473.23|16353.23|16473.23|16353.23|16472.57|16352.57|9
1623286250000|2021-06-10 00:50:50|16472.95|16352.95|16477.54|16357.54|16477.54|16357.54|16472.42|16352.42|10
1623286260000|2021-06-10 00:51:00|16477.92|16357.92|16494.59|16374.59|16494.59|16374.59|16477.92|16357.92|10
1623286270000|2021-06-10 00:51:10|16496.79|16376.79|16500.91|16380.91|16500.91|16380.91|16496.12|16376.12|10
1623286280000|2021-06-10 00:51:20|16501.13|16381.13|16505.89|16385.89|16506.19|16386.19|16501.13|16381.13|10
1623286290000|2021-06-10 00:51:30|16507.44|16387.44|16513.37|16393.37|16513.69|16393.69|16507.44|16387.44|10
1623286300000|2021-06-10 00:51:40|16513.71|16393.71|16514.48|16394.48|16514.48|16394.48|16513.46|16393.46|10
1623286310000|2021-06-10 00:51:50|16515.02|16395.02|16517.51|16397.51|16518.57|16398.57|16515.02|16395.02|10
1623286320000|2021-06-10 00:52:00|16517.13|16397.13|16512.92|16392.92|16517.13|16397.13|16512.77|16392.77|10
1623286330000|2021-06-10 00:52:10|16513.12|16393.12|16513.52|16393.52|16513.88|16393.88|16513.04|16393.04|10
1623286340000|2021-06-10 00:52:20|16513.16|16393.16|16512.05|16392.05|16513.43|16393.43|16512.05|16392.05|10
1623286350000|2021-06-10 00:52:30|16513.1|16393.1|16505.93|16385.93|16513.1|16393.1|16505.93|16385.93|9
1623286360000|2021-06-10 00:52:40|16506.18|16386.18|16505.17|16385.17|16506.18|16386.18|16504.89|16384.89|10
1623286370000|2021-06-10 00:52:50|16505.09|16385.09|16506.19|16386.19|16506.69|16386.69|16504.8|16384.8|10
1623286380000|2021-06-10 00:53:00|16506.03|16386.03|16504.64|16384.64|16506.15|16386.15|16504.6|16384.6|9
1623286390000|2021-06-10 00:53:10|16504.22|16384.22|16501.98|16381.98|16504.22|16384.22|16501.87|16381.87|10
1623286400000|2021-06-10 00:53:20|16501.9|16381.9|16507.16|16387.16|16507.16|16387.16|16501.9|16381.9|10
1623286410000|2021-06-10 00:53:30|16507.1|16387.1|16511.79|16391.79|16511.79|16391.79|16507.1|16387.1|10
1623286420000|2021-06-10 00:53:40|16511.77|16391.77|16513.11|16393.11|16513.22|16393.22|16511.77|16391.77|10
1623286430000|2021-06-10 00:53:50|16513.35|16393.35|16514.94|16394.94|16515.11|16395.11|16513.35|16393.35|9
1623286440000|2021-06-10 00:54:00|16513.79|16393.79|16515.87|16395.87|16516.04|16396.04|16513.48|16393.48|10
1623286450000|2021-06-10 00:54:10|16516.35|16396.35|16516.3|16396.3|16517.75|16397.75|16516.09|16396.09|9
1623286460000|2021-06-10 00:54:20|16516.25|16396.25|16514.72|16394.72|16516.25|16396.25|16514.48|16394.48|10
1623286470000|2021-06-10 00:54:30|16513.87|16393.87|16510.18|16390.18|16513.87|16393.87|16509.66|16389.66|10
1623286480000|2021-06-10 00:54:40|16510.93|16390.93|16510.72|16390.72|16510.93|16390.93|16509.39|16389.39|10
1623286490000|2021-06-10 00:54:50|16511.25|16391.25|16510.06|16390.06|16511.25|16391.25|16509.93|16389.93|10
1623286500000|2021-06-10 00:55:00|16509.93|16389.93|16509.09|16389.09|16509.93|16389.93|16508.48|16388.48|10
1623286510000|2021-06-10 00:55:10|16509.14|16389.14|16509.87|16389.87|16510.89|16390.89|16509.14|16389.14|9
1623286520000|2021-06-10 00:55:20|16510.26|16390.26|16509.58|16389.58|16510.26|16390.26|16509.32|16389.32|9
1623286530000|2021-06-10 00:55:30|16509.35|16389.35|16512.58|16392.58|16512.58|16392.58|16509.35|16389.35|10
1623286540000|2021-06-10 00:55:40|16512.36|16392.36|16514.89|16394.89|16514.89|16394.89|16512.36|16392.36|10
1623286550000|2021-06-10 00:55:50|16514.52|16394.52|16518.3|16398.3|16518.32|16398.32|16514.37|16394.37|10
1623286560000|2021-06-10 00:56:00|16518.17|16398.17|16519.85|16399.85|16520.98|16400.98|16518.17|16398.17|10
1623286570000|2021-06-10 00:56:10|16520.99|16400.99|16521.39|16401.39|16522.42|16402.42|16520.99|16400.99|10
1623286580000|2021-06-10 00:56:20|16521.85|16401.85|16521.29|16401.29|16522.37|16402.37|16521.17|16401.17|10
1623286590000|2021-06-10 00:56:30|16520.35|16400.35|16516.49|16396.49|16520.58|16400.58|16516.02|16396.02|10
1623286600000|2021-06-10 00:56:40|16515.94|16395.94|16514.93|16394.93|16515.94|16395.94|16514.28|16394.28|10
1623286610000|2021-06-10 00:56:50|16514.88|16394.88|16511.04|16391.04|16514.88|16394.88|16511.04|16391.04|10
1623286620000|2021-06-10 00:57:00|16511.05|16391.05|16507.9|16387.9|16511.05|16391.05|16507.9|16387.9|10
1623286630000|2021-06-10 00:57:10|16507.67|16387.67|16498.73|16378.73|16507.67|16387.67|16497.99|16377.99|10
1623286640000|2021-06-10 00:57:20|16498.63|16378.63|16496.99|16376.99|16498.65|16378.65|16496.94|16376.94|10
1623286650000|2021-06-10 00:57:30|16496.95|16376.95|16493.86|16373.86|16496.95|16376.95|16493.86|16373.86|10
1623286660000|2021-06-10 00:57:40|16493.84|16373.84|16493.65|16373.65|16494.38|16374.38|16491.7|16371.7|10
1623286670000|2021-06-10 00:57:50|16494.75|16374.75|16492.52|16372.52|16495.41|16375.41|16492.13|16372.13|10
1623286680000|2021-06-10 00:58:00|16492.44|16372.44|16495.79|16375.79|16495.79|16375.79|16492.44|16372.44|10
1623286690000|2021-06-10 00:58:10|16496.36|16376.36|16497.66|16377.66|16498.78|16378.78|16495.82|16375.82|10
1623286700000|2021-06-10 00:58:20|16498.77|16378.77|16498.14|16378.14|16499.95|16379.95|16498.14|16378.14|10
1623286710000|2021-06-10 00:58:30|16498.81|16378.81|16496.7|16376.7|16498.81|16378.81|16496.3|16376.3|10
1623286720000|2021-06-10 00:58:40|16496.33|16376.33|16497.62|16377.62|16499.2|16379.2|16496.33|16376.33|9
1623286730000|2021-06-10 00:58:50|16495.92|16375.92|16490.88|16370.88|16496.02|16376.02|16490.88|16370.88|10
1623286740000|2021-06-10 00:59:00|16490.58|16370.58|16477.6|16357.6|16490.58|16370.58|16477.6|16357.6|10
1623286750000|2021-06-10 00:59:10|16476.26|16356.26|16472.97|16352.97|16476.26|16356.26|16472.76|16352.76|10
1623286760000|2021-06-10 00:59:20|16473.17|16353.17|16470.95|16350.95|16473.17|16353.17|16470.17|16350.17|10
1623286770000|2021-06-10 00:59:30|16470.57|16350.57|16468.02|16348.02|16470.57|16350.57|16466.94|16346.94|10
1623286780000|2021-06-10 00:59:40|16468.4|16348.4|16461.43|16341.43|16468.4|16348.4|16461.43|16341.43|10
1623286790000|2021-06-10 00:59:50|16460.77|16340.77|16463.53|16343.53|16464.04|16344.04|16460.77|16340.77|10
1623286800000|2021-06-10 01:00:00|16464.23|16344.23|16466.51|16346.51|16466.51|16346.51|16464.02|16344.02|10
1623286810000|2021-06-10 01:00:10|16465.98|16345.98|16473.7|16353.7|16473.7|16353.7|16465.98|16345.98|10
1623286820000|2021-06-10 01:00:20|16474.37|16354.37|16480.71|16360.71|16480.71|16360.71|16474.37|16354.37|10
1623286830000|2021-06-10 01:00:30|16482.69|16362.69|16486.69|16366.69|16486.69|16366.69|16482.19|16362.19|10
1623286840000|2021-06-10 01:00:40|16487.49|16367.49|16493.43|16373.43|16493.43|16373.43|16487.49|16367.49|10
1623286850000|2021-06-10 01:00:50|16492.78|16372.78|16494.63|16374.63|16494.63|16374.63|16492.78|16372.78|10
1623286860000|2021-06-10 01:01:00|16493.83|16373.83|16492.47|16372.47|16494.78|16374.78|16492.47|16372.47|10
1623286870000|2021-06-10 01:01:10|16492.16|16372.16|16494.92|16374.92|16494.92|16374.92|16492.16|16372.16|10
1623286880000|2021-06-10 01:01:20|16495.22|16375.22|16498.29|16378.29|16498.29|16378.29|16495.22|16375.22|10
1623286890000|2021-06-10 01:01:30|16498.17|16378.17|16502.43|16382.43|16502.43|16382.43|16498.17|16378.17|10
1623286900000|2021-06-10 01:01:40|16503.85|16383.85|16506.38|16386.38|16506.38|16386.38|16503.61|16383.61|10
1623286910000|2021-06-10 01:01:50|16506.45|16386.45|16505.47|16385.47|16507.16|16387.16|16505.45|16385.45|10
1623286920000|2021-06-10 01:02:00|16505.46|16385.46|16505.56|16385.56|16505.85|16385.85|16505.04|16385.04|10
1623286930000|2021-06-10 01:02:10|16506.11|16386.11|16508.13|16388.13|16508.13|16388.13|16506.01|16386.01|10
1623286940000|2021-06-10 01:02:20|16508.41|16388.41|16507.21|16387.21|16509.71|16389.71|16507.21|16387.21|10
1623286950000|2021-06-10 01:02:30|16506.99|16386.99|16504.62|16384.62|16507.04|16387.04|16504.62|16384.62|10
1623286960000|2021-06-10 01:02:40|16504.54|16384.54|16509.98|16389.98|16509.98|16389.98|16504.54|16384.54|10
1623286970000|2021-06-10 01:02:50|16510.01|16390.01|16514.66|16394.66|16514.66|16394.66|16510.01|16390.01|10
1623286980000|2021-06-10 01:03:00|16515.54|16395.54|16522.54|16402.54|16522.54|16402.54|16515.52|16395.52|10
1623286990000|2021-06-10 01:03:10|16522.41|16402.41|16523.07|16403.07|16523.29|16403.29|16522.36|16402.36|10
1623287000000|2021-06-10 01:03:20|16523.43|16403.43|16524.09|16404.09|16525.17|16405.17|16523.43|16403.43|10
1623287010000|2021-06-10 01:03:30|16523.79|16403.79|16523.13|16403.13|16523.79|16403.79|16522.35|16402.35|10
1623287020000|2021-06-10 01:03:40|16523.16|16403.16|16524.91|16404.91|16524.91|16404.91|16522.14|16402.14|9
1623287030000|2021-06-10 01:03:50|16524.82|16404.82|16524.85|16404.85|16525.3|16405.3|16524.1|16404.1|10
1623287040000|2021-06-10 01:04:00|16524.87|16404.87|16520.02|16400.02|16524.87|16404.87|16519.71|16399.71|10
1623287050000|2021-06-10 01:04:10|16520.29|16400.29|16520.26|16400.26|16520.61|16400.61|16519.68|16399.68|10
1623287060000|2021-06-10 01:04:20|16520.93|16400.93|16520.19|16400.19|16521.86|16401.86|16520.19|16400.19|10
1623287070000|2021-06-10 01:04:30|16520.74|16400.74|16521.95|16401.95|16521.95|16401.95|16520.38|16400.38|10
1623287080000|2021-06-10 01:04:40|16522.03|16402.03|16521|16401|16522.03|16402.03|16521|16401|9
1623287090000|2021-06-10 01:04:50|16520.49|16400.49|16518.75|16398.75|16520.49|16400.49|16517.31|16397.31|10
1623287100000|2021-06-10 01:05:00|16518.93|16398.93|16521.77|16401.77|16521.77|16401.77|16518.69|16398.69|10
1623287110000|2021-06-10 01:05:10|16521.7|16401.7|16524.37|16404.37|16524.37|16404.37|16521.7|16401.7|10
1623287120000|2021-06-10 01:05:20|16525.34|16405.34|16533.25|16413.25|16533.25|16413.25|16525.34|16405.34|10
1623287130000|2021-06-10 01:05:30|16533.47|16413.47|16536.4|16416.4|16536.4|16416.4|16533.47|16413.47|10
1623287140000|2021-06-10 01:05:40|16536.77|16416.77|16538.05|16418.05|16538.99|16418.99|16536.77|16416.77|10
1623287150000|2021-06-10 01:05:50|16536.86|16416.86|16537.87|16417.87|16537.94|16417.94|16536.46|16416.46|9
1623287160000|2021-06-10 01:06:00|16537.88|16417.88|16541.38|16421.38|16542.27|16422.27|16537.3|16417.3|10
1623287170000|2021-06-10 01:06:10|16541.24|16421.24|16543.28|16423.28|16543.28|16423.28|16540.67|16420.67|9
1623287180000|2021-06-10 01:06:20|16542.92|16422.92|16541.82|16421.82|16542.92|16422.92|16541.57|16421.57|10
1623287190000|2021-06-10 01:06:30|16541.96|16421.96|16541.76|16421.76|16542.08|16422.08|16540.69|16420.69|10
1623287200000|2021-06-10 01:06:40|16541.78|16421.78|16546.52|16426.52|16546.52|16426.52|16541.78|16421.78|9
1623287210000|2021-06-10 01:06:50|16547.36|16427.36|16549.34|16429.34|16549.6|16429.6|16547.36|16427.36|10
1623287220000|2021-06-10 01:07:00|16549.29|16429.29|16554.64|16434.64|16554.67|16434.67|16549.29|16429.29|10
1623287230000|2021-06-10 01:07:10|16554.86|16434.86|16555.15|16435.15|16556.44|16436.44|16554.34|16434.34|10
1623287240000|2021-06-10 01:07:20|16555.04|16435.04|16559.57|16439.57|16559.57|16439.57|16555.04|16435.04|10
1623287250000|2021-06-10 01:07:30|16559.94|16439.94|16566.4|16446.4|16566.4|16446.4|16559.94|16439.94|10
1623287260000|2021-06-10 01:07:40|16566.59|16446.59|16570.63|16450.63|16570.63|16450.63|16566.59|16446.59|10
1623287270000|2021-06-10 01:07:50|16571.26|16451.26|16572.95|16452.95|16574.65|16454.65|16571.26|16451.26|10
1623287280000|2021-06-10 01:08:00|16571.27|16451.27|16567.95|16447.95|16571.27|16451.27|16567.95|16447.95|10
1623287290000|2021-06-10 01:08:10|16567.83|16447.83|16571.25|16451.25|16571.25|16451.25|16567.83|16447.83|10
1623287300000|2021-06-10 01:08:20|16571.15|16451.15|16572.57|16452.57|16572.57|16452.57|16571.15|16451.15|10
1623287310000|2021-06-10 01:08:30|16572.69|16452.69|16576.7|16456.7|16576.71|16456.71|16572|16452|10
1623287320000|2021-06-10 01:08:40|16577.44|16457.44|16579.15|16459.15|16579.19|16459.19|16577.44|16457.44|10
1623287330000|2021-06-10 01:08:50|16579.38|16459.38|16580.67|16460.67|16580.67|16460.67|16578.07|16458.07|10
1623287340000|2021-06-10 01:09:00|16580.47|16460.47|16586.3|16466.3|16586.3|16466.3|16580.47|16460.47|10
1623287350000|2021-06-10 01:09:10|16586.23|16466.23|16587.86|16467.86|16587.86|16467.86|16585.26|16465.26|10
1623287360000|2021-06-10 01:09:20|16588.21|16468.21|16595.9|16475.9|16595.9|16475.9|16588.16|16468.16|10
1623287370000|2021-06-10 01:09:30|16597.28|16477.28|16600.21|16480.21|16600.32|16480.32|16597.28|16477.28|10
1623287380000|2021-06-10 01:09:40|16600.2|16480.2|16597.21|16477.21|16600.2|16480.2|16594.61|16474.61|10
1623287390000|2021-06-10 01:09:50|16598.04|16478.04|16601.48|16481.48|16601.48|16481.48|16598.04|16478.04|10
1623287400000|2021-06-10 01:10:00|16601.51|16481.51|16604.9|16484.9|16604.9|16484.9|16601.51|16481.51|10
1623287410000|2021-06-10 01:10:10|16605.18|16485.18|16602.27|16482.27|16605.55|16485.55|16602.27|16482.27|10
1623287420000|2021-06-10 01:10:20|16601.66|16481.66|16599.39|16479.39|16601.73|16481.73|16599.17|16479.17|10
1623287430000|2021-06-10 01:10:30|16599.76|16479.76|16604.15|16484.15|16604.15|16484.15|16599.76|16479.76|10
1623287440000|2021-06-10 01:10:40|16604.08|16484.08|16607.71|16487.71|16607.71|16487.71|16604.08|16484.08|10
1623287450000|2021-06-10 01:10:50|16607.53|16487.53|16611.72|16491.72|16611.72|16491.72|16607.53|16487.53|10
1623287460000|2021-06-10 01:11:00|16611.77|16491.77|16622.22|16502.22|16622.22|16502.22|16611.77|16491.77|10
1623287470000|2021-06-10 01:11:10|16621.65|16501.65|16626.3|16506.3|16626.4|16506.4|16621.65|16501.65|10
1623287480000|2021-06-10 01:11:20|16626.02|16506.02|16626.55|16506.55|16627.56|16507.56|16625.93|16505.93|10
1623287490000|2021-06-10 01:11:30|16626.61|16506.61|16629.25|16509.25|16629.25|16509.25|16626.61|16506.61|10
1623287500000|2021-06-10 01:11:40|16629.42|16509.42|16624.81|16504.81|16629.42|16509.42|16624.81|16504.81|10
1623287510000|2021-06-10 01:11:50|16625.48|16505.48|16627.92|16507.92|16628.16|16508.16|16624.27|16504.27|10
1623287520000|2021-06-10 01:12:00|16627.97|16507.97|16627.58|16507.58|16627.97|16507.97|16626.61|16506.61|10
1623287530000|2021-06-10 01:12:10|16626.87|16506.87|16623.7|16503.7|16626.87|16506.87|16623.7|16503.7|10
1623287540000|2021-06-10 01:12:20|16624.2|16504.2|16623.82|16503.82|16624.44|16504.44|16622.66|16502.66|10
1623287550000|2021-06-10 01:12:30|16622.99|16502.99|16625.19|16505.19|16625.19|16505.19|16622.99|16502.99|10
1623287560000|2021-06-10 01:12:40|16625.68|16505.68|16628.07|16508.07|16628.3|16508.3|16625.68|16505.68|10
1623287570000|2021-06-10 01:12:50|16628.21|16508.21|16629.93|16509.93|16629.93|16509.93|16627.76|16507.76|10
1623287580000|2021-06-10 01:13:00|16630.23|16510.23|16632.04|16512.04|16632.31|16512.31|16630.23|16510.23|10
1623287590000|2021-06-10 01:13:10|16631.87|16511.87|16632.99|16512.99|16632.99|16512.99|16631.21|16511.21|10
1623287600000|2021-06-10 01:13:20|16632.44|16512.44|16633.29|16513.29|16633.29|16513.29|16631.71|16511.71|10
1623287610000|2021-06-10 01:13:30|16633.91|16513.91|16636.97|16516.97|16636.97|16516.97|16633.91|16513.91|10
1623287620000|2021-06-10 01:13:40|16637.83|16517.83|16642.01|16522.01|16642.01|16522.01|16637.71|16517.71|9
1623287630000|2021-06-10 01:13:50|16642.45|16522.45|16647|16527|16647|16527|16642.45|16522.45|10
1623287640000|2021-06-10 01:14:00|16647.28|16527.28|16655.99|16535.99|16656.48|16536.48|16647.28|16527.28|10
1623287650000|2021-06-10 01:14:10|16656.47|16536.47|16657.42|16537.42|16657.43|16537.43|16656.18|16536.18|9
1623287660000|2021-06-10 01:14:20|16657.9|16537.9|16667.89|16547.89|16667.89|16547.89|16657.9|16537.9|10
1623287670000|2021-06-10 01:14:30|16666.62|16546.62|16654.44|16534.44|16666.62|16546.62|16654.44|16534.44|10
1623287680000|2021-06-10 01:14:40|16655.11|16535.11|16650.21|16530.21|16655.16|16535.16|16650.21|16530.21|9
1623287690000|2021-06-10 01:14:50|16649.57|16529.57|16647.58|16527.58|16649.75|16529.75|16647.58|16527.58|10
1623287700000|2021-06-10 01:15:00|16647.51|16527.51|16642.23|16522.23|16647.51|16527.51|16641.93|16521.93|10
1623287710000|2021-06-10 01:15:10|16642.18|16522.18|16644.12|16524.12|16644.88|16524.88|16641.8|16521.8|10
1623287720000|2021-06-10 01:15:20|16642.47|16522.47|16645.21|16525.21|16645.41|16525.41|16642.47|16522.47|10
1623287730000|2021-06-10 01:15:30|16646.34|16526.34|16653.06|16533.06|16653.06|16533.06|16646.34|16526.34|10
1623287740000|2021-06-10 01:15:40|16653.88|16533.88|16654.22|16534.22|16657.25|16537.25|16652.77|16532.77|10
1623287750000|2021-06-10 01:15:50|16654.87|16534.87|16651.73|16531.73|16654.87|16534.87|16651.12|16531.12|10
1623287760000|2021-06-10 01:16:00|16652.27|16532.27|16651.5|16531.5|16653.23|16533.23|16651.5|16531.5|10
1623287770000|2021-06-10 01:16:10|16651.89|16531.89|16649.09|16529.09|16652.58|16532.58|16649.09|16529.09|10
1623287780000|2021-06-10 01:16:20|16648.78|16528.78|16644.44|16524.44|16648.78|16528.78|16644.44|16524.44|10
1623287790000|2021-06-10 01:16:30|16643.69|16523.69|16650.76|16530.76|16651.07|16531.07|16642.48|16522.48|10
1623287800000|2021-06-10 01:16:40|16651.73|16531.73|16656.58|16536.58|16656.58|16536.58|16651.45|16531.45|10
1623287810000|2021-06-10 01:16:50|16657.45|16537.45|16665.88|16545.88|16665.88|16545.88|16657.42|16537.42|10
1623287820000|2021-06-10 01:17:00|16666.78|16546.78|16669.26|16549.26|16669.26|16549.26|16665.82|16545.82|10
1623287830000|2021-06-10 01:17:10|16669|16549|16669.22|16549.22|16670.44|16550.44|16669|16549|9
1623287840000|2021-06-10 01:17:20|16669.21|16549.21|16667|16547|16669.41|16549.41|16666.26|16546.26|10
1623287850000|2021-06-10 01:17:30|16667.26|16547.26|16671.11|16551.11|16671.11|16551.11|16667.26|16547.26|9
1623287860000|2021-06-10 01:17:40|16670.2|16550.2|16671.28|16551.28|16671.28|16551.28|16670.2|16550.2|10
1623287870000|2021-06-10 01:17:50|16671.32|16551.32|16672.89|16552.89|16673.33|16553.33|16671.28|16551.28|10
1623287880000|2021-06-10 01:18:00|16672.7|16552.7|16669.51|16549.51|16672.7|16552.7|16669.51|16549.51|10
1623287890000|2021-06-10 01:18:10|16669.29|16549.29|16667.54|16547.54|16669.29|16549.29|16667.14|16547.14|10
1623287900000|2021-06-10 01:18:20|16667.9|16547.9|16667.49|16547.49|16668.13|16548.13|16667.33|16547.33|10
1623287910000|2021-06-10 01:18:30|16667.19|16547.19|16664.7|16544.7|16667.19|16547.19|16664.7|16544.7|10
1623287920000|2021-06-10 01:18:40|16664.6|16544.6|16670.13|16550.13|16670.13|16550.13|16664.51|16544.51|10
1623287930000|2021-06-10 01:18:50|16669.81|16549.81|16669.65|16549.65|16670.05|16550.05|16668.65|16548.65|10
1623287940000|2021-06-10 01:19:00|16670.91|16550.91|16672.45|16552.45|16672.52|16552.52|16670.91|16550.91|10
1623287950000|2021-06-10 01:19:10|16672.46|16552.46|16670.48|16550.48|16672.65|16552.65|16669.23|16549.23|10
1623287960000|2021-06-10 01:19:20|16670.93|16550.93|16669.91|16549.91|16672.07|16552.07|16669.91|16549.91|10
1623287970000|2021-06-10 01:19:30|16670.59|16550.59|16667.07|16547.07|16670.68|16550.68|16667.07|16547.07|10
1623287980000|2021-06-10 01:19:40|16667.16|16547.16|16663.52|16543.52|16667.16|16547.16|16663.52|16543.52|10
1623287990000|2021-06-10 01:19:50|16663.04|16543.04|16661.79|16541.79|16663.1|16543.1|16661.79|16541.79|10
1623288000000|2021-06-10 01:20:00|16661.96|16541.96|16663.89|16543.89|16663.89|16543.89|16661.6|16541.6|10
1623288010000|2021-06-10 01:20:10|16662.74|16542.74|16667.49|16547.49|16667.49|16547.49|16662.74|16542.74|10
1623288020000|2021-06-10 01:20:20|16667.78|16547.78|16666.95|16546.95|16667.78|16547.78|16666.95|16546.95|10
1623288030000|2021-06-10 01:20:30|16667.03|16547.03|16665.36|16545.36|16667.03|16547.03|16665.35|16545.35|10
1623288040000|2021-06-10 01:20:40|16665.4|16545.4|16664.35|16544.35|16665.5|16545.5|16664.35|16544.35|9
1623288050000|2021-06-10 01:20:50|16663.97|16543.97|16652.38|16532.38|16664.15|16544.15|16652.38|16532.38|9
1623288060000|2021-06-10 01:21:00|16652.09|16532.09|16648.7|16528.7|16652.82|16532.82|16648.7|16528.7|10
1623288070000|2021-06-10 01:21:10|16648.5|16528.5|16646.63|16526.63|16649.93|16529.93|16646.63|16526.63|10
1623288080000|2021-06-10 01:21:20|16646.3|16526.3|16643.26|16523.26|16647.21|16527.21|16643.26|16523.26|10
1623288090000|2021-06-10 01:21:30|16642.68|16522.68|16639.56|16519.56|16642.68|16522.68|16639.51|16519.51|10
1623288100000|2021-06-10 01:21:40|16639.17|16519.17|16639.51|16519.51|16639.52|16519.52|16639.1|16519.1|10
1623288110000|2021-06-10 01:21:50|16639.97|16519.97|16641.74|16521.74|16641.85|16521.85|16639.97|16519.97|10
1623288120000|2021-06-10 01:22:00|16641.31|16521.31|16642.32|16522.32|16643.03|16523.03|16640.67|16520.67|9
1623288130000|2021-06-10 01:22:10|16641.72|16521.72|16644.39|16524.39|16644.47|16524.47|16641.72|16521.72|10
1623288140000|2021-06-10 01:22:20|16645.19|16525.19|16650.88|16530.88|16650.88|16530.88|16645.19|16525.19|9
1623288150000|2021-06-10 01:22:30|16651.63|16531.63|16649.54|16529.54|16652.46|16532.46|16649.38|16529.38|10
1623288160000|2021-06-10 01:22:40|16648.74|16528.74|16648.71|16528.71|16648.92|16528.92|16648.02|16528.02|10
1623288170000|2021-06-10 01:22:50|16649.18|16529.18|16647.33|16527.33|16649.78|16529.78|16647.33|16527.33|10
1623288180000|2021-06-10 01:23:00|16646.6|16526.6|16641.73|16521.73|16646.6|16526.6|16641.6|16521.6|10
1623288190000|2021-06-10 01:23:10|16641.94|16521.94|16640.39|16520.39|16642.44|16522.44|16640.23|16520.23|10
1623288200000|2021-06-10 01:23:20|16640.57|16520.57|16637.92|16517.92|16640.57|16520.57|16637.92|16517.92|10
1623288210000|2021-06-10 01:23:30|16637.66|16517.66|16635.56|16515.56|16637.66|16517.66|16635.56|16515.56|10
1623288220000|2021-06-10 01:23:40|16635.13|16515.13|16633.72|16513.72|16635.13|16515.13|16633.72|16513.72|9
1623288230000|2021-06-10 01:23:50|16633.83|16513.83|16632.79|16512.79|16634.09|16514.09|16632.79|16512.79|9
1623288240000|2021-06-10 01:24:00|16632.46|16512.46|16630.17|16510.17|16632.57|16512.57|16629.08|16509.08|10
1623288250000|2021-06-10 01:24:10|16631.06|16511.06|16635.68|16515.68|16635.68|16515.68|16631.06|16511.06|10
1623288260000|2021-06-10 01:24:20|16635.16|16515.16|16637.47|16517.47|16637.56|16517.56|16635.16|16515.16|10
1623288270000|2021-06-10 01:24:30|16639.49|16519.49|16643.89|16523.89|16643.89|16523.89|16639.49|16519.49|10
1623288280000|2021-06-10 01:24:40|16643.31|16523.31|16644.04|16524.04|16644.04|16524.04|16642.94|16522.94|10
1623288290000|2021-06-10 01:24:50|16644.32|16524.32|16647.34|16527.34|16647.34|16527.34|16644.32|16524.32|10
1623288300000|2021-06-10 01:25:00|16648.09|16528.09|16650.44|16530.44|16650.54|16530.54|16648.09|16528.09|10
1623288310000|2021-06-10 01:25:10|16650.79|16530.79|16651.47|16531.47|16651.47|16531.47|16650.65|16530.65|10
1623288320000|2021-06-10 01:25:20|16652|16532|16650.6|16530.6|16653.19|16533.19|16650.6|16530.6|10
1623288330000|2021-06-10 01:25:30|16649.84|16529.84|16643.03|16523.03|16649.84|16529.84|16643.03|16523.03|10
1623288340000|2021-06-10 01:25:40|16642.67|16522.67|16641.95|16521.95|16642.85|16522.85|16641.58|16521.58|10
1623288350000|2021-06-10 01:25:50|16642.47|16522.47|16641.14|16521.14|16642.47|16522.47|16641.14|16521.14|10
1623288360000|2021-06-10 01:26:00|16641.15|16521.15|16641.5|16521.5|16641.5|16521.5|16640.54|16520.54|10
1623288370000|2021-06-10 01:26:10|16642.02|16522.02|16641.28|16521.28|16642.02|16522.02|16640.99|16520.99|10
1623288380000|2021-06-10 01:26:20|16639.25|16519.25|16638.25|16518.25|16639.25|16519.25|16638.19|16518.19|10
1623288390000|2021-06-10 01:26:30|16637.49|16517.49|16631.09|16511.09|16637.49|16517.49|16631.09|16511.09|10
1623288400000|2021-06-10 01:26:40|16629.54|16509.54|16623.07|16503.07|16629.54|16509.54|16623.07|16503.07|10
1623288410000|2021-06-10 01:26:50|16620.89|16500.89|16618.16|16498.16|16620.89|16500.89|16618.16|16498.16|10
1623288420000|2021-06-10 01:27:00|16618.25|16498.25|16621.32|16501.32|16621.32|16501.32|16618.09|16498.09|10
1623288430000|2021-06-10 01:27:10|16621.75|16501.75|16626.96|16506.96|16626.96|16506.96|16621.75|16501.75|10
1623288440000|2021-06-10 01:27:20|16629.11|16509.11|16631.51|16511.51|16631.64|16511.64|16628.98|16508.98|10
1623288450000|2021-06-10 01:27:30|16631.15|16511.15|16636.17|16516.17|16636.32|16516.32|16631.15|16511.15|10
1623288460000|2021-06-10 01:27:40|16636.53|16516.53|16642.63|16522.63|16642.63|16522.63|16636.53|16516.53|10
1623288470000|2021-06-10 01:27:50|16642.03|16522.03|16642.84|16522.84|16643.66|16523.66|16641.59|16521.59|10
1623288480000|2021-06-10 01:28:00|16642.37|16522.37|16639.16|16519.16|16642.37|16522.37|16639.16|16519.16|10
1623288490000|2021-06-10 01:28:10|16639.1|16519.1|16639.33|16519.33|16639.49|16519.49|16638.68|16518.68|10
1623288500000|2021-06-10 01:28:20|16639.68|16519.68|16642.57|16522.57|16642.57|16522.57|16639.68|16519.68|10
1623288510000|2021-06-10 01:28:30|16642.44|16522.44|16645.2|16525.2|16645.2|16525.2|16642.44|16522.44|10
1623288520000|2021-06-10 01:28:40|16646.32|16526.32|16649.48|16529.48|16649.48|16529.48|16645.27|16525.27|10
1623288530000|2021-06-10 01:28:50|16649.09|16529.09|16648.35|16528.35|16649.71|16529.71|16647.84|16527.84|10
1623288540000|2021-06-10 01:29:00|16648.08|16528.08|16646.06|16526.06|16648.11|16528.11|16646.06|16526.06|10
1623288550000|2021-06-10 01:29:10|16645.04|16525.04|16643.06|16523.06|16645.12|16525.12|16642.28|16522.28|10
1623288560000|2021-06-10 01:29:20|16642.8|16522.8|16641.5|16521.5|16642.81|16522.81|16641.32|16521.32|10
1623288570000|2021-06-10 01:29:30|16639.19|16519.19|16640.71|16520.71|16640.71|16520.71|16637.42|16517.42|10
1623288580000|2021-06-10 01:29:40|16641.05|16521.05|16644.92|16524.92|16644.92|16524.92|16641.05|16521.05|10
1623288590000|2021-06-10 01:29:50|16644.72|16524.72|16643.5|16523.5|16646.38|16526.38|16643.5|16523.5|10
1623288600000|2021-06-10 01:30:00|16643.56|16523.56|16640.94|16520.94|16643.56|16523.56|16640.76|16520.76|9
1623288610000|2021-06-10 01:30:10|16641.26|16521.26|16640.49|16520.49|16641.26|16521.26|16640.12|16520.12|10
1623288620000|2021-06-10 01:30:20|16639.92|16519.92|16640.36|16520.36|16640.97|16520.97|16639.88|16519.88|10
1623288630000|2021-06-10 01:30:30|16637.11|16517.11|16636.12|16516.12|16637.77|16517.77|16636.11|16516.11|10
1623288640000|2021-06-10 01:30:40|16635.89|16515.89|16632.52|16512.52|16635.89|16515.89|16632.52|16512.52|10
1623288650000|2021-06-10 01:30:50|16633.18|16513.18|16632.03|16512.03|16633.18|16513.18|16632.03|16512.03|10
1623288660000|2021-06-10 01:31:00|16631.64|16511.64|16630.03|16510.03|16631.64|16511.64|16630.02|16510.02|8
1623288670000|2021-06-10 01:31:10|16629.98|16509.98|16626.9|16506.9|16630.09|16510.09|16626.9|16506.9|10
1623288680000|2021-06-10 01:31:20|16626.84|16506.84|16620.91|16500.91|16626.84|16506.84|16620.91|16500.91|10
1623288690000|2021-06-10 01:31:30|16620.84|16500.84|16618.46|16498.46|16620.84|16500.84|16618.46|16498.46|10
1623288700000|2021-06-10 01:31:40|16618.2|16498.2|16616.19|16496.19|16618.46|16498.46|16616.19|16496.19|10
1623288710000|2021-06-10 01:31:50|16616.69|16496.69|16611.66|16491.66|16616.8|16496.8|16611.66|16491.66|10
1623288720000|2021-06-10 01:32:00|16611.5|16491.5|16616.01|16496.01|16616.01|16496.01|16611.25|16491.25|10
1623288730000|2021-06-10 01:32:10|16616.63|16496.63|16615.96|16495.96|16619.17|16499.17|16615.96|16495.96|10
1623288740000|2021-06-10 01:32:20|16615.39|16495.39|16613.18|16493.18|16615.39|16495.39|16613.18|16493.18|9
1623288750000|2021-06-10 01:32:30|16613.21|16493.21|16610.67|16490.67|16613.21|16493.21|16610.3|16490.3|10
1623288760000|2021-06-10 01:32:40|16609.08|16489.08|16606.59|16486.59|16609.08|16489.08|16606.47|16486.47|10
1623288770000|2021-06-10 01:32:50|16606.26|16486.26|16605.74|16485.74|16606.31|16486.31|16605.11|16485.11|10
1623288780000|2021-06-10 01:33:00|16606.08|16486.08|16604.46|16484.46|16606.12|16486.12|16604.46|16484.46|10
1623288790000|2021-06-10 01:33:10|16604.38|16484.38|16604.82|16484.82|16604.82|16484.82|16604.17|16484.17|10
1623288800000|2021-06-10 01:33:20|16605.19|16485.19|16605.29|16485.29|16605.29|16485.29|16604.21|16484.21|10
1623288810000|2021-06-10 01:33:30|16604.91|16484.91|16606.75|16486.75|16606.75|16486.75|16604.91|16484.91|10
1623288820000|2021-06-10 01:33:40|16608.11|16488.11|16611.49|16491.49|16611.49|16491.49|16608.11|16488.11|10
1623288830000|2021-06-10 01:33:50|16612.55|16492.55|16613.27|16493.27|16614.07|16494.07|16612.55|16492.55|10
1623288840000|2021-06-10 01:34:00|16613.37|16493.37|16611.03|16491.03|16613.37|16493.37|16611.03|16491.03|10
1623288850000|2021-06-10 01:34:10|16610.97|16490.97|16610.34|16490.34|16611.13|16491.13|16610.08|16490.08|10
1623288860000|2021-06-10 01:34:20|16609.59|16489.59|16607.37|16487.37|16609.85|16489.85|16607.37|16487.37|9
1623288870000|2021-06-10 01:34:30|16607.69|16487.69|16604.64|16484.64|16607.69|16487.69|16604.64|16484.64|10
1623288880000|2021-06-10 01:34:40|16604.95|16484.95|16601.23|16481.23|16604.95|16484.95|16601.23|16481.23|9
1623288890000|2021-06-10 01:34:50|16601.57|16481.57|16597.83|16477.83|16601.64|16481.64|16597.48|16477.48|10
1623288900000|2021-06-10 01:35:00|16597.03|16477.03|16594.88|16474.88|16597.05|16477.05|16594.88|16474.88|10
1623288910000|2021-06-10 01:35:10|16594.38|16474.38|16590.89|16470.89|16594.38|16474.38|16590.89|16470.89|10
1623288920000|2021-06-10 01:35:20|16591.02|16471.02|16586.79|16466.79|16591.12|16471.12|16586.79|16466.79|10
1623288930000|2021-06-10 01:35:30|16586.32|16466.32|16584.76|16464.76|16586.62|16466.62|16584.24|16464.24|10
1623288940000|2021-06-10 01:35:40|16584.6|16464.6|16581.8|16461.8|16584.6|16464.6|16581.79|16461.79|10
1623288950000|2021-06-10 01:35:50|16582.09|16462.09|16580.51|16460.51|16582.12|16462.12|16580.51|16460.51|10
1623288960000|2021-06-10 01:36:00|16580.09|16460.09|16576.64|16456.64|16580.09|16460.09|16576.64|16456.64|10
1623288970000|2021-06-10 01:36:10|16576.62|16456.62|16576.16|16456.16|16576.62|16456.62|16575.8|16455.8|8
1623288980000|2021-06-10 01:36:20|16576.07|16456.07|16571.82|16451.82|16576.07|16456.07|16571.82|16451.82|10
1623288990000|2021-06-10 01:36:30|16571.44|16451.44|16571.71|16451.71|16571.88|16451.88|16570.73|16450.73|10
1623289000000|2021-06-10 01:36:40|16572.41|16452.41|16576.48|16456.48|16576.48|16456.48|16572.41|16452.41|10
1623289010000|2021-06-10 01:36:50|16576.43|16456.43|16578.97|16458.97|16578.97|16458.97|16576.43|16456.43|10
1623289020000|2021-06-10 01:37:00|16581.25|16461.25|16581.32|16461.32|16581.32|16461.32|16581.02|16461.02|8
1623289030000|2021-06-10 01:37:10|16581.67|16461.67|16582.25|16462.25|16582.85|16462.85|16581.67|16461.67|9
1623289040000|2021-06-10 01:37:20|16582.88|16462.88|16579.83|16459.83|16582.88|16462.88|16579.67|16459.67|10
1623289050000|2021-06-10 01:37:30|16579.6|16459.6|16576.88|16456.88|16579.85|16459.85|16576.88|16456.88|9
1623289060000|2021-06-10 01:37:40|16576.3|16456.3|16572.61|16452.61|16576.3|16456.3|16572.61|16452.61|10
1623289070000|2021-06-10 01:37:50|16572.34|16452.34|16571.5|16451.5|16572.41|16452.41|16571.35|16451.35|10
1623289080000|2021-06-10 01:38:00|16571.17|16451.17|16570.26|16450.26|16571.17|16451.17|16569.9|16449.9|10
1623289090000|2021-06-10 01:38:10|16570.18|16450.18|16573.37|16453.37|16573.37|16453.37|16570.18|16450.18|10
1623289100000|2021-06-10 01:38:20|16572.68|16452.68|16573.28|16453.28|16573.66|16453.66|16572.68|16452.68|9
1623289110000|2021-06-10 01:38:30|16573.26|16453.26|16572.84|16452.84|16573.26|16453.26|16572.64|16452.64|9
1623289120000|2021-06-10 01:38:40|16572.63|16452.63|16571.81|16451.81|16573.3|16453.3|16571.81|16451.81|10
1623289130000|2021-06-10 01:38:50|16571.45|16451.45|16570.91|16450.91|16571.95|16451.95|16570.91|16450.91|10
1623289140000|2021-06-10 01:39:00|16570.85|16450.85|16572.45|16452.45|16572.57|16452.57|16570.85|16450.85|10
1623289150000|2021-06-10 01:39:10|16572.18|16452.18|16573.94|16453.94|16573.94|16453.94|16571.57|16451.57|10
1623289160000|2021-06-10 01:39:20|16573.7|16453.7|16571.6|16451.6|16573.91|16453.91|16571.6|16451.6|10
1623289170000|2021-06-10 01:39:30|16571.58|16451.58|16570.24|16450.24|16571.6|16451.6|16570.24|16450.24|8
1623289180000|2021-06-10 01:39:40|16570.25|16450.25|16568.42|16448.42|16570.32|16450.32|16568.42|16448.42|10
1623289190000|2021-06-10 01:39:50|16568.08|16448.08|16568.43|16448.43|16568.74|16448.74|16568.07|16448.07|10
1623289200000|2021-06-10 01:40:00|16567.92|16447.92|16564.49|16444.49|16567.92|16447.92|16564.49|16444.49|9
1623289210000|2021-06-10 01:40:10|16563.38|16443.38|16560.23|16440.23|16563.38|16443.38|16560.23|16440.23|10
1623289220000|2021-06-10 01:40:20|16560.12|16440.12|16559.11|16439.11|16560.12|16440.12|16558.65|16438.65|10
1623289230000|2021-06-10 01:40:30|16559.16|16439.16|16561.05|16441.05|16561.05|16441.05|16559.09|16439.09|10
1623289240000|2021-06-10 01:40:40|16561.3|16441.3|16562.9|16442.9|16562.9|16442.9|16561.3|16441.3|10
1623289250000|2021-06-10 01:40:50|16562.59|16442.59|16564.8|16444.8|16565.65|16445.65|16562.53|16442.53|9
1623289260000|2021-06-10 01:41:00|16564.56|16444.56|16563.09|16443.09|16565.72|16445.72|16563.09|16443.09|10
1623289270000|2021-06-10 01:41:10|16563|16443|16567.99|16447.99|16567.99|16447.99|16563|16443|10
1623289280000|2021-06-10 01:41:20|16568.52|16448.52|16569.75|16449.75|16569.8|16449.8|16568.31|16448.31|10
1623289290000|2021-06-10 01:41:30|16569.23|16449.23|16567.91|16447.91|16569.23|16449.23|16567.81|16447.81|10
1623289300000|2021-06-10 01:41:40|16567.89|16447.89|16563.96|16443.96|16567.89|16447.89|16563.87|16443.87|10
1623289310000|2021-06-10 01:41:50|16562.73|16442.73|16557.83|16437.83|16562.73|16442.73|16557.83|16437.83|10
1623289320000|2021-06-10 01:42:00|16556.81|16436.81|16558.78|16438.78|16559.26|16439.26|16556.52|16436.52|10
1623289330000|2021-06-10 01:42:10|16559.09|16439.09|16558.19|16438.19|16559.34|16439.34|16557.61|16437.61|10
1623289340000|2021-06-10 01:42:20|16559.09|16439.09|16555.8|16435.8|16559.09|16439.09|16555.8|16435.8|9
1623289350000|2021-06-10 01:42:30|16555.46|16435.46|16553.82|16433.82|16555.46|16435.46|16553.82|16433.82|10
1623289360000|2021-06-10 01:42:40|16553.83|16433.83|16550.89|16430.89|16554.12|16434.12|16550.89|16430.89|10
1623289370000|2021-06-10 01:42:50|16550.45|16430.45|16543.6|16423.6|16550.45|16430.45|16543.6|16423.6|10
1623289380000|2021-06-10 01:43:00|16543.35|16423.35|16544.99|16424.99|16544.99|16424.99|16542.94|16422.94|9
1623289390000|2021-06-10 01:43:10|16544.53|16424.53|16547.64|16427.64|16547.65|16427.65|16544.53|16424.53|10
1623289400000|2021-06-10 01:43:20|16547.91|16427.91|16549.44|16429.44|16549.44|16429.44|16547.62|16427.62|10
1623289410000|2021-06-10 01:43:30|16549.38|16429.38|16549.45|16429.45|16549.81|16429.81|16549.26|16429.26|10
1623289420000|2021-06-10 01:43:40|16549.46|16429.46|16549.89|16429.89|16550.03|16430.03|16549.46|16429.46|10
1623289430000|2021-06-10 01:43:50|16549.87|16429.87|16547.89|16427.89|16549.87|16429.87|16547.89|16427.89|10
1623289440000|2021-06-10 01:44:00|16547.84|16427.84|16544.42|16424.42|16548.06|16428.06|16544.42|16424.42|10
1623289450000|2021-06-10 01:44:10|16544.69|16424.69|16543.55|16423.55|16544.69|16424.69|16543.55|16423.55|10
1623289460000|2021-06-10 01:44:20|16543.77|16423.77|16544.25|16424.25|16544.25|16424.25|16543.3|16423.3|10
1623289470000|2021-06-10 01:44:30|16544.18|16424.18|16545.66|16425.66|16545.66|16425.66|16543.92|16423.92|10
1623289480000|2021-06-10 01:44:40|16546.38|16426.38|16547.7|16427.7|16547.75|16427.75|16546.38|16426.38|10
1623289490000|2021-06-10 01:44:50|16547.84|16427.84|16546.69|16426.69|16548.33|16428.33|16546.63|16426.63|9
1623289500000|2021-06-10 01:45:00|16546.72|16426.72|16548.46|16428.46|16548.46|16428.46|16546.72|16426.72|10
1623289510000|2021-06-10 01:45:10|16548.51|16428.51|16548.14|16428.14|16549.23|16429.23|16548.14|16428.14|9
1623289520000|2021-06-10 01:45:20|16547.88|16427.88|16548.34|16428.34|16548.34|16428.34|16546.97|16426.97|10
1623289530000|2021-06-10 01:45:30|16548.55|16428.55|16550.72|16430.72|16550.78|16430.78|16548.55|16428.55|10
1623289540000|2021-06-10 01:45:40|16550.66|16430.66|16552.42|16432.42|16552.42|16432.42|16550.66|16430.66|10
1623289550000|2021-06-10 01:45:50|16553.01|16433.01|16560.86|16440.86|16560.86|16440.86|16553.01|16433.01|10
1623289560000|2021-06-10 01:46:00|16561.1|16441.1|16564.81|16444.81|16564.84|16444.84|16560.81|16440.81|10
1623289570000|2021-06-10 01:46:10|16564.8|16444.8|16564.4|16444.4|16564.92|16444.92|16563.61|16443.61|10
1623289580000|2021-06-10 01:46:20|16564.48|16444.48|16564.56|16444.56|16565.31|16445.31|16564.25|16444.25|10
1623289590000|2021-06-10 01:46:30|16564.82|16444.82|16565.78|16445.78|16565.78|16445.78|16563.79|16443.79|10
1623289600000|2021-06-10 01:46:40|16566.35|16446.35|16569.02|16449.02|16569.02|16449.02|16566.35|16446.35|10
1623289610000|2021-06-10 01:46:50|16569.21|16449.21|16570.35|16450.35|16570.35|16450.35|16568.41|16448.41|10
1623289620000|2021-06-10 01:47:00|16569.75|16449.75|16568.98|16448.98|16569.75|16449.75|16568.72|16448.72|10
1623289630000|2021-06-10 01:47:10|16568.82|16448.82|16570.39|16450.39|16571.28|16451.28|16568.64|16448.64|10
1623289640000|2021-06-10 01:47:20|16570.34|16450.34|16569|16449|16571.16|16451.16|16569|16449|10
1623289650000|2021-06-10 01:47:30|16569.02|16449.02|16567.61|16447.61|16569.02|16449.02|16567.61|16447.61|9
1623289660000|2021-06-10 01:47:40|16567.1|16447.1|16562.25|16442.25|16567.14|16447.14|16562.25|16442.25|10
1623289670000|2021-06-10 01:47:50|16562.17|16442.17|16561.73|16441.73|16562.25|16442.25|16561.21|16441.21|9
1623289680000|2021-06-10 01:48:00|16561.69|16441.69|16562.31|16442.31|16562.31|16442.31|16561.36|16441.36|10
1623289690000|2021-06-10 01:48:10|16562.4|16442.4|16564.35|16444.35|16564.35|16444.35|16562.4|16442.4|10
1623289700000|2021-06-10 01:48:20|16564.67|16444.67|16566.67|16446.67|16567.43|16447.43|16564.67|16444.67|10
1623289710000|2021-06-10 01:48:30|16566.96|16446.96|16567.1|16447.1|16567.14|16447.14|16566.87|16446.87|10
1623289720000|2021-06-10 01:48:40|16566.91|16446.91|16567.81|16447.81|16567.81|16447.81|16566.52|16446.52|10
1623289730000|2021-06-10 01:48:50|16567.83|16447.83|16571.56|16451.56|16571.56|16451.56|16567.38|16447.38|10
1623289740000|2021-06-10 01:49:00|16571.66|16451.66|16573.11|16453.11|16573.11|16453.11|16571.28|16451.28|10
1623289750000|2021-06-10 01:49:10|16573.76|16453.76|16575.83|16455.83|16576.14|16456.14|16573.7|16453.7|10
1623289760000|2021-06-10 01:49:20|16575.37|16455.37|16577.61|16457.61|16577.84|16457.84|16575.2|16455.2|10
1623289770000|2021-06-10 01:49:30|16577.88|16457.88|16582.19|16462.19|16582.24|16462.24|16577.51|16457.51|10
1623289780000|2021-06-10 01:49:40|16585.04|16465.04|16588.8|16468.8|16588.96|16468.96|16585.04|16465.04|10
1623289790000|2021-06-10 01:49:50|16588.74|16468.74|16590.07|16470.07|16590.46|16470.46|16588.74|16468.74|10
1623289800000|2021-06-10 01:50:00|16589.3|16469.3|16587.46|16467.46|16589.51|16469.51|16587.46|16467.46|9
1623289810000|2021-06-10 01:50:10|16587.45|16467.45|16583.52|16463.52|16587.45|16467.45|16583.52|16463.52|10
1623289820000|2021-06-10 01:50:20|16583.36|16463.36|16588.32|16468.32|16588.32|16468.32|16583.04|16463.04|10
1623289830000|2021-06-10 01:50:30|16588.39|16468.39|16591.69|16471.69|16591.83|16471.83|16588.39|16468.39|10
1623289840000|2021-06-10 01:50:40|16592.36|16472.36|16594.74|16474.74|16594.94|16474.94|16592.19|16472.19|10
1623289850000|2021-06-10 01:50:50|16593.28|16473.28|16593.92|16473.92|16594.33|16474.33|16593.28|16473.28|9
1623289860000|2021-06-10 01:51:00|16593.85|16473.85|16591.25|16471.25|16593.93|16473.93|16591.25|16471.25|10
1623289870000|2021-06-10 01:51:10|16591.98|16471.98|16590.82|16470.82|16592.23|16472.23|16590.68|16470.68|10
1623289880000|2021-06-10 01:51:20|16591.2|16471.2|16588.19|16468.19|16591.2|16471.2|16588.19|16468.19|9
1623289890000|2021-06-10 01:51:30|16586.68|16466.68|16584.4|16464.4|16586.68|16466.68|16584.4|16464.4|10
1623289900000|2021-06-10 01:51:40|16584.44|16464.44|16580.63|16460.63|16584.67|16464.67|16580.63|16460.63|10
1623289910000|2021-06-10 01:51:50|16579.75|16459.75|16574.39|16454.39|16579.75|16459.75|16574.39|16454.39|10
1623289920000|2021-06-10 01:52:00|16571.02|16451.02|16566.77|16446.77|16571.02|16451.02|16566.59|16446.59|9
1623289930000|2021-06-10 01:52:10|16565.42|16445.42|16557.43|16437.43|16565.42|16445.42|16557.43|16437.43|10
1623289940000|2021-06-10 01:52:20|16557.06|16437.06|16547.75|16427.75|16557.06|16437.06|16547.75|16427.75|10
1623289950000|2021-06-10 01:52:30|16545.8|16425.8|16534.99|16414.99|16545.8|16425.8|16532.67|16412.67|10
1623289960000|2021-06-10 01:52:40|16535.64|16415.64|16526.21|16406.21|16535.64|16415.64|16526.11|16406.11|10
1623289970000|2021-06-10 01:52:50|16524.43|16404.43|16512.31|16392.31|16524.43|16404.43|16512.21|16392.21|10
1623289980000|2021-06-10 01:53:00|16512.42|16392.42|16512.73|16392.73|16512.91|16392.91|16511.86|16391.86|10
1623289990000|2021-06-10 01:53:10|16512.88|16392.88|16511.13|16391.13|16512.88|16392.88|16511.04|16391.04|9
1623290000000|2021-06-10 01:53:20|16508.61|16388.61|16511.6|16391.6|16511.6|16391.6|16508.5|16388.5|10
1623290010000|2021-06-10 01:53:30|16511.95|16391.95|16515.95|16395.95|16515.95|16395.95|16511.95|16391.95|10
1623290020000|2021-06-10 01:53:40|16516.21|16396.21|16512.04|16392.04|16516.52|16396.52|16512.04|16392.04|10
1623290030000|2021-06-10 01:53:50|16511.98|16391.98|16507.19|16387.19|16511.98|16391.98|16507.19|16387.19|10
1623290040000|2021-06-10 01:54:00|16507.05|16387.05|16497.38|16377.38|16507.05|16387.05|16497.38|16377.38|10
1623290050000|2021-06-10 01:54:10|16497.49|16377.49|16496.68|16376.68|16497.49|16377.49|16496.62|16376.62|10
1623290060000|2021-06-10 01:54:20|16496.92|16376.92|16493.22|16373.22|16497.45|16377.45|16493.22|16373.22|10
1623290070000|2021-06-10 01:54:30|16492.55|16372.55|16488.33|16368.33|16493.12|16373.12|16488.33|16368.33|10
1623290080000|2021-06-10 01:54:40|16488.58|16368.58|16488.24|16368.24|16489.74|16369.74|16488.24|16368.24|10
1623290090000|2021-06-10 01:54:50|16487.24|16367.24|16479.72|16359.72|16487.24|16367.24|16479.72|16359.72|10
1623290100000|2021-06-10 01:55:00|16479.28|16359.28|16473.59|16353.59|16479.28|16359.28|16473.16|16353.16|10
1623290110000|2021-06-10 01:55:10|16477.32|16357.32|16486.18|16366.18|16486.18|16366.18|16477.32|16357.32|10
1623290120000|2021-06-10 01:55:20|16487.89|16367.89|16490.05|16370.05|16490.39|16370.39|16487.89|16367.89|9
1623290130000|2021-06-10 01:55:30|16489.59|16369.59|16488.37|16368.37|16489.59|16369.59|16487.77|16367.77|10
1623290140000|2021-06-10 01:55:40|16487.88|16367.88|16490.52|16370.52|16490.52|16370.52|16486.35|16366.35|10
1623290150000|2021-06-10 01:55:50|16490.64|16370.64|16487.51|16367.51|16491.02|16371.02|16487.51|16367.51|10
1623290160000|2021-06-10 01:56:00|16487.61|16367.61|16484.31|16364.31|16487.61|16367.61|16484.26|16364.26|10
1623290170000|2021-06-10 01:56:10|16484.37|16364.37|16481.08|16361.08|16485.06|16365.06|16481.08|16361.08|10
1623290180000|2021-06-10 01:56:20|16480.21|16360.21|16473.71|16353.71|16480.21|16360.21|16473.71|16353.71|9
1623290190000|2021-06-10 01:56:30|16472.59|16352.59|16474.71|16354.71|16474.71|16354.71|16469.27|16349.27|10
1623290200000|2021-06-10 01:56:40|16475.49|16355.49|16478.69|16358.69|16478.69|16358.69|16474.85|16354.85|10
1623290210000|2021-06-10 01:56:50|16478.49|16358.49|16478.17|16358.17|16479.23|16359.23|16477.28|16357.28|10
1623290220000|2021-06-10 01:57:00|16478.09|16358.09|16483.85|16363.85|16483.85|16363.85|16478.06|16358.06|10
1623290230000|2021-06-10 01:57:10|16484.94|16364.94|16489.12|16369.12|16489.68|16369.68|16484.94|16364.94|10
1623290240000|2021-06-10 01:57:20|16490.5|16370.5|16491.07|16371.07|16491.95|16371.95|16490.5|16370.5|10
1623290250000|2021-06-10 01:57:30|16490.36|16370.36|16489.43|16369.43|16490.36|16370.36|16488.96|16368.96|10
1623290260000|2021-06-10 01:57:40|16489.56|16369.56|16486.9|16366.9|16489.56|16369.56|16486.83|16366.83|10
1623290270000|2021-06-10 01:57:50|16487.28|16367.28|16489.11|16369.11|16489.45|16369.45|16487.28|16367.28|10
1623290280000|2021-06-10 01:58:00|16489.06|16369.06|16493.37|16373.37|16493.37|16373.37|16488.87|16368.87|10
1623290290000|2021-06-10 01:58:10|16494.76|16374.76|16497.38|16377.38|16497.38|16377.38|16494.61|16374.61|10
1623290300000|2021-06-10 01:58:20|16497.54|16377.54|16499.38|16379.38|16499.38|16379.38|16497.54|16377.54|10
1623290310000|2021-06-10 01:58:30|16499.8|16379.8|16501.83|16381.83|16501.89|16381.89|16499.8|16379.8|10
1623290320000|2021-06-10 01:58:40|16501.31|16381.31|16501.19|16381.19|16502|16382|16501.19|16381.19|9
1623290330000|2021-06-10 01:58:50|16500.91|16380.91|16499.49|16379.49|16501.14|16381.14|16499.49|16379.49|10
1623290340000|2021-06-10 01:59:00|16499.45|16379.45|16493.93|16373.93|16499.45|16379.45|16493.93|16373.93|10
1623290350000|2021-06-10 01:59:10|16493.33|16373.33|16488.86|16368.86|16494.23|16374.23|16488.86|16368.86|10
1623290360000|2021-06-10 01:59:20|16489.71|16369.71|16484.07|16364.07|16489.71|16369.71|16484.07|16364.07|10
1623290370000|2021-06-10 01:59:30|16482.99|16362.99|16479.9|16359.9|16483.01|16363.01|16479.88|16359.88|10
1623290380000|2021-06-10 01:59:40|16480.35|16360.35|16475.45|16355.45|16480.35|16360.35|16475.45|16355.45|10
1623290390000|2021-06-10 01:59:50|16474.32|16354.32|16475.2|16355.2|16475.59|16355.59|16474.32|16354.32|10
1623290400000|2021-06-10 02:00:00|16474.84|16354.84|16460.82|16340.82|16475.17|16355.17|16460.82|16340.82|10
1623290410000|2021-06-10 02:00:10|16459.48|16339.48|16443.32|16323.32|16459.48|16339.48|16443.32|16323.32|10
1623290420000|2021-06-10 02:00:20|16442.71|16322.71|16454.52|16334.52|16454.52|16334.52|16442.47|16322.47|10
1623290430000|2021-06-10 02:00:30|16456.53|16336.53|16469.21|16349.21|16469.21|16349.21|16456.53|16336.53|10
1623290440000|2021-06-10 02:00:40|16469.45|16349.45|16473.49|16353.49|16473.57|16353.57|16469.45|16349.45|10
1623290450000|2021-06-10 02:00:50|16473.88|16353.88|16472.91|16352.91|16474.18|16354.18|16472.59|16352.59|10
1623290460000|2021-06-10 02:01:00|16471.94|16351.94|16469.03|16349.03|16472.2|16352.2|16469.03|16349.03|10
1623290470000|2021-06-10 02:01:10|16468.67|16348.67|16467.65|16347.65|16469.42|16349.42|16467.19|16347.19|10
1623290480000|2021-06-10 02:01:20|16467.77|16347.77|16466.04|16346.04|16467.77|16347.77|16466.04|16346.04|10
1623290490000|2021-06-10 02:01:30|16465.92|16345.92|16467.08|16347.08|16467.45|16347.45|16465.92|16345.92|10
1623290500000|2021-06-10 02:01:40|16465.99|16345.99|16458.15|16338.15|16465.99|16345.99|16457.78|16337.78|10
1623290510000|2021-06-10 02:01:50|16456.43|16336.43|16442.87|16322.87|16456.43|16336.43|16442.87|16322.87|9
1623290520000|2021-06-10 02:02:00|16442.68|16322.68|16435.47|16315.47|16442.68|16322.68|16435.32|16315.32|10
1623290530000|2021-06-10 02:02:10|16434.51|16314.51|16434.18|16314.18|16434.51|16314.51|16432.97|16312.97|10
1623290540000|2021-06-10 02:02:20|16434.31|16314.31|16438.68|16318.68|16438.68|16318.68|16434.31|16314.31|10
1623290550000|2021-06-10 02:02:30|16438.41|16318.41|16438.65|16318.65|16440.23|16320.23|16438.41|16318.41|10
1623290560000|2021-06-10 02:02:40|16438.22|16318.22|16438.54|16318.54|16439.54|16319.54|16437.69|16317.69|10
1623290570000|2021-06-10 02:02:50|16438.84|16318.84|16436.42|16316.42|16438.97|16318.97|16436.14|16316.14|10
1623290580000|2021-06-10 02:03:00|16435.51|16315.51|16436.27|16316.27|16436.91|16316.91|16434.99|16314.99|10
1623290590000|2021-06-10 02:03:10|16435.78|16315.78|16435.29|16315.29|16435.78|16315.78|16434.54|16314.54|10
1623290600000|2021-06-10 02:03:20|16435.33|16315.33|16438.68|16318.68|16438.68|16318.68|16435.06|16315.06|10
1623290610000|2021-06-10 02:03:30|16438.47|16318.47|16439.82|16319.82|16439.82|16319.82|16437.99|16317.99|9
1623290620000|2021-06-10 02:03:40|16439.91|16319.91|16440.26|16320.26|16440.77|16320.77|16439.36|16319.36|9
1623290630000|2021-06-10 02:03:50|16440.64|16320.64|16439.38|16319.38|16440.64|16320.64|16439.38|16319.38|10
1623290640000|2021-06-10 02:04:00|16439.41|16319.41|16431.49|16311.49|16439.41|16319.41|16431.49|16311.49|10
1623290650000|2021-06-10 02:04:10|16429.94|16309.94|16422.1|16302.1|16429.94|16309.94|16422.1|16302.1|10
1623290660000|2021-06-10 02:04:20|16421.71|16301.71|16421.06|16301.06|16421.71|16301.71|16420.34|16300.34|10
1623290670000|2021-06-10 02:04:30|16421.13|16301.13|16417.3|16297.3|16421.13|16301.13|16417.3|16297.3|10
1623290680000|2021-06-10 02:04:40|16417.13|16297.13|16418.76|16298.76|16419.64|16299.64|16416.96|16296.96|10
1623290690000|2021-06-10 02:04:50|16418.55|16298.55|16423.74|16303.74|16423.87|16303.87|16418.55|16298.55|10
1623290700000|2021-06-10 02:05:00|16423.89|16303.89|16428.23|16308.23|16428.23|16308.23|16423.82|16303.82|10
1623290710000|2021-06-10 02:05:10|16427.7|16307.7|16438.35|16318.35|16438.35|16318.35|16427.7|16307.7|10
1623290720000|2021-06-10 02:05:20|16438.49|16318.49|16442.22|16322.22|16442.22|16322.22|16438.49|16318.49|9
1623290730000|2021-06-10 02:05:30|16442.12|16322.12|16442.87|16322.87|16442.87|16322.87|16440.6|16320.6|10
1623290740000|2021-06-10 02:05:40|16443.19|16323.19|16445.23|16325.23|16445.7|16325.7|16443.19|16323.19|9
1623290750000|2021-06-10 02:05:50|16444.79|16324.79|16444.51|16324.51|16444.79|16324.79|16444.29|16324.29|9
1623290760000|2021-06-10 02:06:00|16444.53|16324.53|16447.4|16327.4|16447.4|16327.4|16443.63|16323.63|10
1623290770000|2021-06-10 02:06:10|16446.89|16326.89|16446.98|16326.98|16446.98|16326.98|16445.31|16325.31|10
1623290780000|2021-06-10 02:06:20|16447.61|16327.61|16451.19|16331.19|16451.19|16331.19|16447.61|16327.61|10
1623290790000|2021-06-10 02:06:30|16451.78|16331.78|16454.74|16334.74|16454.74|16334.74|16451.78|16331.78|10
1623290800000|2021-06-10 02:06:40|16454.59|16334.59|16457.91|16337.91|16458.62|16338.62|16454.59|16334.59|10
1623290810000|2021-06-10 02:06:50|16458.71|16338.71|16460.28|16340.28|16460.81|16340.81|16458.71|16338.71|10
1623290820000|2021-06-10 02:07:00|16459.68|16339.68|16457.51|16337.51|16459.68|16339.68|16456.07|16336.07|10
1623290830000|2021-06-10 02:07:10|16458.06|16338.06|16456.44|16336.44|16458.09|16338.09|16456.44|16336.44|9
1623290840000|2021-06-10 02:07:20|16455.88|16335.88|16456.43|16336.43|16456.98|16336.98|16455.22|16335.22|10
1623290850000|2021-06-10 02:07:30|16457.07|16337.07|16458.85|16338.85|16459.07|16339.07|16457|16337|10
1623290860000|2021-06-10 02:07:40|16458.62|16338.62|16460.39|16340.39|16460.75|16340.75|16458.62|16338.62|9
1623290870000|2021-06-10 02:07:50|16461.03|16341.03|16464.96|16344.96|16464.96|16344.96|16461.02|16341.02|9
1623290880000|2021-06-10 02:08:00|16466.45|16346.45|16469.48|16349.48|16469.48|16349.48|16466.45|16346.45|10
1623290890000|2021-06-10 02:08:10|16469.64|16349.64|16470.39|16350.39|16470.43|16350.43|16469.64|16349.64|9
1623290900000|2021-06-10 02:08:20|16470.49|16350.49|16472.55|16352.55|16472.55|16352.55|16470.16|16350.16|10
1623290910000|2021-06-10 02:08:30|16472.67|16352.67|16481.68|16361.68|16481.68|16361.68|16472.67|16352.67|10
1623290920000|2021-06-10 02:08:40|16481.63|16361.63|16482.71|16362.71|16483.42|16363.42|16481.63|16361.63|10
1623290930000|2021-06-10 02:08:50|16482.48|16362.48|16481.81|16361.81|16482.84|16362.84|16481.26|16361.26|10
1623290940000|2021-06-10 02:09:00|16481.25|16361.25|16477.77|16357.77|16481.25|16361.25|16477.54|16357.54|10
1623290950000|2021-06-10 02:09:10|16477.9|16357.9|16477.59|16357.59|16478.49|16358.49|16476.79|16356.79|10
1623290960000|2021-06-10 02:09:20|16477.18|16357.18|16474.87|16354.87|16477.18|16357.18|16474.82|16354.82|9
1623290970000|2021-06-10 02:09:30|16473.9|16353.9|16474.47|16354.47|16474.47|16354.47|16472.81|16352.81|10
1623290980000|2021-06-10 02:09:40|16474.81|16354.81|16477.61|16357.61|16478.14|16358.14|16474.81|16354.81|10
1623290990000|2021-06-10 02:09:50|16477.28|16357.28|16476.34|16356.34|16477.28|16357.28|16476.12|16356.12|10
1623291000000|2021-06-10 02:10:00|16477.03|16357.03|16479.62|16359.62|16479.62|16359.62|16476.65|16356.65|10
1623291010000|2021-06-10 02:10:10|16479.76|16359.76|16480.42|16360.42|16480.83|16360.83|16479.76|16359.76|10
1623291020000|2021-06-10 02:10:20|16480.18|16360.18|16479.84|16359.84|16480.48|16360.48|16479.36|16359.36|10
1623291030000|2021-06-10 02:10:30|16480|16360|16479.61|16359.61|16480|16360|16478.43|16358.43|10
1623291040000|2021-06-10 02:10:40|16480.14|16360.14|16482.8|16362.8|16482.8|16362.8|16479.77|16359.77|10
1623291050000|2021-06-10 02:10:50|16482.83|16362.83|16485.31|16365.31|16485.31|16365.31|16482.83|16362.83|10
1623291060000|2021-06-10 02:11:00|16485.54|16365.54|16493.55|16373.55|16493.79|16373.79|16485.54|16365.54|10
1623291070000|2021-06-10 02:11:10|16493.2|16373.2|16494.41|16374.41|16494.41|16374.41|16492.67|16372.67|10
1623291080000|2021-06-10 02:11:20|16493.66|16373.66|16491.2|16371.2|16493.74|16373.74|16491.2|16371.2|10
1623291090000|2021-06-10 02:11:30|16491.02|16371.02|16490.37|16370.37|16491.02|16371.02|16489.69|16369.69|10
1623291100000|2021-06-10 02:11:40|16490.16|16370.16|16488.61|16368.61|16490.16|16370.16|16488.61|16368.61|10
1623291110000|2021-06-10 02:11:50|16488.55|16368.55|16488.12|16368.12|16488.55|16368.55|16487.36|16367.36|10
1623291120000|2021-06-10 02:12:00|16488.03|16368.03|16486.13|16366.13|16488.17|16368.17|16486.13|16366.13|10
1623291130000|2021-06-10 02:12:10|16486.18|16366.18|16487.23|16367.23|16487.23|16367.23|16485.97|16365.97|10
1623291140000|2021-06-10 02:12:20|16487.19|16367.19|16486.26|16366.26|16487.74|16367.74|16486.2|16366.2|10
1623291150000|2021-06-10 02:12:30|16486.23|16366.23|16484.8|16364.8|16486.23|16366.23|16484.8|16364.8|10
1623291160000|2021-06-10 02:12:40|16484.71|16364.71|16481.18|16361.18|16484.71|16364.71|16481.18|16361.18|10
1623291170000|2021-06-10 02:12:50|16480.57|16360.57|16480.83|16360.83|16480.83|16360.83|16480.15|16360.15|9
1623291180000|2021-06-10 02:13:00|16480.45|16360.45|16479.94|16359.94|16480.89|16360.89|16479.94|16359.94|10
1623291190000|2021-06-10 02:13:10|16480.45|16360.45|16478.61|16358.61|16480.45|16360.45|16478.61|16358.61|10
1623291200000|2021-06-10 02:13:20|16478.18|16358.18|16475.68|16355.68|16478.18|16358.18|16475.38|16355.38|10
1623291210000|2021-06-10 02:13:30|16475.57|16355.57|16473.17|16353.17|16475.57|16355.57|16473.13|16353.13|10
1623291220000|2021-06-10 02:13:40|16473.06|16353.06|16471.56|16351.56|16473.16|16353.16|16470.69|16350.69|10
1623291230000|2021-06-10 02:13:50|16471.82|16351.82|16472.27|16352.27|16472.27|16352.27|16471.53|16351.53|10
1623291240000|2021-06-10 02:14:00|16471.06|16351.06|16468.37|16348.37|16471.06|16351.06|16468.37|16348.37|10
1623291250000|2021-06-10 02:14:10|16467.76|16347.76|16470.09|16350.09|16470.83|16350.83|16467.76|16347.76|10
1623291260000|2021-06-10 02:14:20|16470.17|16350.17|16466.44|16346.44|16470.17|16350.17|16466.44|16346.44|10
1623291270000|2021-06-10 02:14:30|16466.25|16346.25|16464.76|16344.76|16466.57|16346.57|16463.3|16343.3|8
1623291280000|2021-06-10 02:14:40|16464.7|16344.7|16470.05|16350.05|16470.44|16350.44|16464.7|16344.7|10
1623291290000|2021-06-10 02:14:50|16469.7|16349.7|16472.74|16352.74|16472.86|16352.86|16469.7|16349.7|10
1623291300000|2021-06-10 02:15:00|16472.82|16352.82|16480.64|16360.64|16480.64|16360.64|16472.82|16352.82|10
1623291310000|2021-06-10 02:15:10|16480.13|16360.13|16479.52|16359.52|16480.13|16360.13|16478.68|16358.68|10
1623291320000|2021-06-10 02:15:20|16479.55|16359.55|16479.09|16359.09|16479.55|16359.55|16478.08|16358.08|10
1623291330000|2021-06-10 02:15:30|16478.58|16358.58|16477.49|16357.49|16479.06|16359.06|16477.22|16357.22|10
1623291340000|2021-06-10 02:15:40|16477.59|16357.59|16478.15|16358.15|16478.75|16358.75|16477.13|16357.13|10
1623291350000|2021-06-10 02:15:50|16478.52|16358.52|16480.67|16360.67|16480.94|16360.94|16478.52|16358.52|10
1623291360000|2021-06-10 02:16:00|16480.49|16360.49|16482.71|16362.71|16483.16|16363.16|16479.79|16359.79|10
1623291370000|2021-06-10 02:16:10|16482.81|16362.81|16479.64|16359.64|16482.81|16362.81|16479.53|16359.53|10
1623291380000|2021-06-10 02:16:20|16479.03|16359.03|16479.1|16359.1|16479.1|16359.1|16478.11|16358.11|9
1623291390000|2021-06-10 02:16:30|16478.57|16358.57|16479.6|16359.6|16479.91|16359.91|16478.57|16358.57|10
1623291400000|2021-06-10 02:16:40|16478.39|16358.39|16481.59|16361.59|16481.59|16361.59|16478.15|16358.15|10
1623291410000|2021-06-10 02:16:50|16481.47|16361.47|16479.81|16359.81|16481.47|16361.47|16479.81|16359.81|10
1623291420000|2021-06-10 02:17:00|16480.39|16360.39|16479.61|16359.61|16481.56|16361.56|16479.61|16359.61|10
1623291430000|2021-06-10 02:17:10|16479.4|16359.4|16478.67|16358.67|16479.4|16359.4|16478.09|16358.09|9
1623291440000|2021-06-10 02:17:20|16478.48|16358.48|16476.43|16356.43|16479.42|16359.42|16476.43|16356.43|10
1623291450000|2021-06-10 02:17:30|16476.94|16356.94|16475.3|16355.3|16476.94|16356.94|16474.95|16354.95|10
1623291460000|2021-06-10 02:17:40|16474.57|16354.57|16472.45|16352.45|16474.57|16354.57|16472.45|16352.45|9
1623291470000|2021-06-10 02:17:50|16472.21|16352.21|16471.71|16351.71|16472.46|16352.46|16471.7|16351.7|10
1623291480000|2021-06-10 02:18:00|16471.77|16351.77|16471.51|16351.51|16472.75|16352.75|16471.49|16351.49|10
1623291490000|2021-06-10 02:18:10|16471.29|16351.29|16469.22|16349.22|16471.29|16351.29|16469.22|16349.22|10
1623291500000|2021-06-10 02:18:20|16469.33|16349.33|16464.95|16344.95|16469.33|16349.33|16464.95|16344.95|9
1623291510000|2021-06-10 02:18:30|16464.94|16344.94|16465.74|16345.74|16465.74|16345.74|16464.57|16344.57|9
1623291520000|2021-06-10 02:18:40|16465.76|16345.76|16465.04|16345.04|16466.14|16346.14|16464.68|16344.68|10
1623291530000|2021-06-10 02:18:50|16465.96|16345.96|16468.92|16348.92|16469.16|16349.16|16465.96|16345.96|10
1623291540000|2021-06-10 02:19:00|16469.52|16349.52|16470.29|16350.29|16470.29|16350.29|16468.74|16348.74|10
1623291550000|2021-06-10 02:19:10|16470.52|16350.52|16475.99|16355.99|16475.99|16355.99|16470.52|16350.52|10
1623291560000|2021-06-10 02:19:20|16477.33|16357.33|16482.03|16362.03|16482.03|16362.03|16477.33|16357.33|10
1623291570000|2021-06-10 02:19:30|16482.72|16362.72|16484.35|16364.35|16484.35|16364.35|16482.72|16362.72|10
1623291580000|2021-06-10 02:19:40|16483.78|16363.78|16484.97|16364.97|16484.97|16364.97|16483.78|16363.78|10
1623291590000|2021-06-10 02:19:50|16485.5|16365.5|16487.77|16367.77|16487.77|16367.77|16485.5|16365.5|10
1623291600000|2021-06-10 02:20:00|16487.91|16367.91|16486.66|16366.66|16488.89|16368.89|16486.66|16366.66|9
1623291610000|2021-06-10 02:20:10|16486.06|16366.06|16482.94|16362.94|16486.06|16366.06|16482.94|16362.94|10
1623291620000|2021-06-10 02:20:20|16482.58|16362.58|16484.1|16364.1|16484.22|16364.22|16482.58|16362.58|10
1623291630000|2021-06-10 02:20:30|16484.54|16364.54|16486.2|16366.2|16486.6|16366.6|16484.54|16364.54|10
1623291640000|2021-06-10 02:20:40|16485.62|16365.62|16485.16|16365.16|16485.75|16365.75|16485.16|16365.16|10
1623291650000|2021-06-10 02:20:50|16485.41|16365.41|16485.53|16365.53|16486.1|16366.1|16485.41|16365.41|10
1623291660000|2021-06-10 02:21:00|16485.42|16365.42|16484.24|16364.24|16485.9|16365.9|16484.24|16364.24|9
1623291670000|2021-06-10 02:21:10|16482.95|16362.95|16483.65|16363.65|16483.65|16363.65|16482.21|16362.21|10
1623291680000|2021-06-10 02:21:20|16483.81|16363.81|16485.63|16365.63|16485.67|16365.67|16483.81|16363.81|10
1623291690000|2021-06-10 02:21:30|16485.82|16365.82|16485.32|16365.32|16485.85|16365.85|16484.82|16364.82|10
1623291700000|2021-06-10 02:21:40|16485.17|16365.17|16490.89|16370.89|16490.89|16370.89|16485.17|16365.17|9
1623291710000|2021-06-10 02:21:50|16490.99|16370.99|16492.93|16372.93|16492.93|16372.93|16490.99|16370.99|10
1623291720000|2021-06-10 02:22:00|16492.87|16372.87|16494.07|16374.07|16495.01|16375.01|16492.87|16372.87|10
1623291730000|2021-06-10 02:22:10|16494.2|16374.2|16495.02|16375.02|16495.41|16375.41|16493.58|16373.58|9
1623291740000|2021-06-10 02:22:20|16495.61|16375.61|16497.92|16377.92|16497.92|16377.92|16495.21|16375.21|10
1623291750000|2021-06-10 02:22:30|16498.14|16378.14|16497.01|16377.01|16498.14|16378.14|16497.01|16377.01|9
1623291760000|2021-06-10 02:22:40|16497.08|16377.08|16499.33|16379.33|16499.62|16379.62|16497.06|16377.06|10
1623291770000|2021-06-10 02:22:50|16500|16380|16499.98|16379.98|16500.12|16380.12|16499.63|16379.63|10
1623291780000|2021-06-10 02:23:00|16500.53|16380.53|16504.54|16384.54|16504.54|16384.54|16500.53|16380.53|10
1623291790000|2021-06-10 02:23:10|16505.08|16385.08|16506.91|16386.91|16506.96|16386.96|16505.08|16385.08|9
1623291800000|2021-06-10 02:23:20|16507.01|16387.01|16508.89|16388.89|16508.89|16388.89|16506.68|16386.68|10
1623291810000|2021-06-10 02:23:30|16508.83|16388.83|16508.09|16388.09|16508.83|16388.83|16507.2|16387.2|10
1623291820000|2021-06-10 02:23:40|16509.12|16389.12|16511.84|16391.84|16511.84|16391.84|16509.12|16389.12|10
1623291830000|2021-06-10 02:23:50|16512.33|16392.33|16513.19|16393.19|16515.88|16395.88|16512.33|16392.33|10
1623291840000|2021-06-10 02:24:00|16512.49|16392.49|16512.27|16392.27|16512.79|16392.79|16510|16390|10
1623291850000|2021-06-10 02:24:10|16512.21|16392.21|16509.85|16389.85|16512.21|16392.21|16509.46|16389.46|9
1623291860000|2021-06-10 02:24:20|16509.57|16389.57|16512.77|16392.77|16513.08|16393.08|16509.57|16389.57|10
1623291870000|2021-06-10 02:24:30|16513.14|16393.14|16518.08|16398.08|16518.08|16398.08|16513.14|16393.14|10
1623291880000|2021-06-10 02:24:40|16520.21|16400.21|16527.5|16407.5|16527.5|16407.5|16520.21|16400.21|10
1623291890000|2021-06-10 02:24:50|16528.37|16408.37|16529.42|16409.42|16529.69|16409.69|16528.37|16408.37|10
1623291900000|2021-06-10 02:25:00|16529.11|16409.11|16525.19|16405.19|16529.11|16409.11|16525.19|16405.19|10
1623291910000|2021-06-10 02:25:10|16525.71|16405.71|16520.47|16400.47|16525.71|16405.71|16519.84|16399.84|10
1623291920000|2021-06-10 02:25:20|16519.42|16399.42|16518.45|16398.45|16519.42|16399.42|16517.38|16397.38|10
1623291930000|2021-06-10 02:25:30|16517.35|16397.35|16512.27|16392.27|16517.35|16397.35|16512.27|16392.27|9
1623291940000|2021-06-10 02:25:40|16512.11|16392.11|16510.93|16390.93|16512.11|16392.11|16510.53|16390.53|10
1623291950000|2021-06-10 02:25:50|16510.79|16390.79|16511.06|16391.06|16511.24|16391.24|16510.61|16390.61|9
1623291960000|2021-06-10 02:26:00|16510.95|16390.95|16507.31|16387.31|16510.95|16390.95|16507.31|16387.31|10
1623291970000|2021-06-10 02:26:10|16507.22|16387.22|16505.54|16385.54|16507.28|16387.28|16505.21|16385.21|10
1623291980000|2021-06-10 02:26:20|16505.67|16385.67|16500.92|16380.92|16505.67|16385.67|16500.92|16380.92|10
1623291990000|2021-06-10 02:26:30|16500.94|16380.94|16497.61|16377.61|16500.94|16380.94|16496.79|16376.79|10
1623292000000|2021-06-10 02:26:40|16497.33|16377.33|16503.68|16383.68|16503.68|16383.68|16497.33|16377.33|10
1623292010000|2021-06-10 02:26:50|16503.28|16383.28|16504.97|16384.97|16505.04|16385.04|16503.28|16383.28|10
1623292020000|2021-06-10 02:27:00|16505.6|16385.6|16506.78|16386.78|16506.83|16386.83|16505.6|16385.6|10
1623292030000|2021-06-10 02:27:10|16506.56|16386.56|16506.31|16386.31|16506.86|16386.86|16505.96|16385.96|10
1623292040000|2021-06-10 02:27:20|16505.66|16385.66|16506.44|16386.44|16506.78|16386.78|16505.66|16385.66|9
1623292050000|2021-06-10 02:27:30|16506.63|16386.63|16505.06|16385.06|16506.93|16386.93|16505.06|16385.06|10
1623292060000|2021-06-10 02:27:40|16504.53|16384.53|16503.68|16383.68|16504.64|16384.64|16503.68|16383.68|9
1623292070000|2021-06-10 02:27:50|16503.72|16383.72|16501.53|16381.53|16503.74|16383.74|16501.53|16381.53|9
1623292080000|2021-06-10 02:28:00|16501.89|16381.89|16500.29|16380.29|16501.89|16381.89|16499.79|16379.79|10
1623292090000|2021-06-10 02:28:10|16499.81|16379.81|16501.06|16381.06|16501.06|16381.06|16499.76|16379.76|10
1623292100000|2021-06-10 02:28:20|16500.31|16380.31|16500.21|16380.21|16500.71|16380.71|16500.21|16380.21|10
1623292110000|2021-06-10 02:28:30|16500.38|16380.38|16499.69|16379.69|16500.94|16380.94|16499.69|16379.69|10
1623292120000|2021-06-10 02:28:40|16499.83|16379.83|16499.13|16379.13|16499.83|16379.83|16498.82|16378.82|10
1623292130000|2021-06-10 02:28:50|16499.42|16379.42|16498.7|16378.7|16499.75|16379.75|16498.63|16378.63|8
1623292140000|2021-06-10 02:29:00|16498.31|16378.31|16489.77|16369.77|16498.67|16378.67|16489.77|16369.77|10
1623292150000|2021-06-10 02:29:10|16488.86|16368.86|16486.55|16366.55|16488.86|16368.86|16486.21|16366.21|10
1623292160000|2021-06-10 02:29:20|16486.66|16366.66|16488.23|16368.23|16488.47|16368.47|16486.55|16366.55|10
1623292170000|2021-06-10 02:29:30|16488.39|16368.39|16485.56|16365.56|16488.39|16368.39|16485.56|16365.56|10
1623292180000|2021-06-10 02:29:40|16485.13|16365.13|16481.66|16361.66|16485.13|16365.13|16481.37|16361.37|10
1623292190000|2021-06-10 02:29:50|16481.14|16361.14|16477|16357|16481.14|16361.14|16477|16357|10
1623292200000|2021-06-10 02:30:00|16477.68|16357.68|16479.42|16359.42|16479.42|16359.42|16477.68|16357.68|10
1623292210000|2021-06-10 02:30:10|16479.05|16359.05|16479.33|16359.33|16479.48|16359.48|16478.49|16358.49|10
1623292220000|2021-06-10 02:30:20|16479.66|16359.66|16484.51|16364.51|16484.51|16364.51|16479.66|16359.66|10
1623292230000|2021-06-10 02:30:30|16485.15|16365.15|16485.55|16365.55|16485.64|16365.64|16484.96|16364.96|10
1623292240000|2021-06-10 02:30:40|16486.19|16366.19|16486.79|16366.79|16486.86|16366.86|16486.19|16366.19|10
1623292250000|2021-06-10 02:30:50|16487.53|16367.53|16488.88|16368.88|16488.88|16368.88|16487.53|16367.53|10
1623292260000|2021-06-10 02:31:00|16489.55|16369.55|16494.64|16374.64|16494.96|16374.96|16489.55|16369.55|10
1623292270000|2021-06-10 02:31:10|16494.89|16374.89|16494.64|16374.64|16495.14|16375.14|16494.5|16374.5|10
1623292280000|2021-06-10 02:31:20|16494.62|16374.62|16493.53|16373.53|16494.62|16374.62|16493.53|16373.53|10
1623292290000|2021-06-10 02:31:30|16493.52|16373.52|16495.68|16375.68|16495.68|16375.68|16493.44|16373.44|10
1623292300000|2021-06-10 02:31:40|16496.04|16376.04|16494.36|16374.36|16496.37|16376.37|16493.79|16373.79|9
1623292310000|2021-06-10 02:31:50|16494.42|16374.42|16492.87|16372.87|16494.42|16374.42|16492.86|16372.86|10
1623292320000|2021-06-10 02:32:00|16492.65|16372.65|16492.45|16372.45|16492.67|16372.67|16492.05|16372.05|9
1623292330000|2021-06-10 02:32:10|16492.71|16372.71|16492.1|16372.1|16492.96|16372.96|16492.1|16372.1|10
1623292340000|2021-06-10 02:32:20|16491.01|16371.01|16485.67|16365.67|16491.01|16371.01|16485.67|16365.67|10
1623292350000|2021-06-10 02:32:30|16485.87|16365.87|16481.3|16361.3|16485.87|16365.87|16481.3|16361.3|10
1623292360000|2021-06-10 02:32:40|16480.32|16360.32|16476.36|16356.36|16480.32|16360.32|16476.36|16356.36|10
1623292370000|2021-06-10 02:32:50|16474.92|16354.92|16471.95|16351.95|16474.92|16354.92|16471.83|16351.83|9
1623292380000|2021-06-10 02:33:00|16471.93|16351.93|16468.01|16348.01|16471.93|16351.93|16468.01|16348.01|10
1623292390000|2021-06-10 02:33:10|16468.25|16348.25|16459.05|16339.05|16468.25|16348.25|16459.05|16339.05|10
1623292400000|2021-06-10 02:33:20|16459.92|16339.92|16456.23|16336.23|16459.92|16339.92|16456.06|16336.06|9
1623292410000|2021-06-10 02:33:30|16455.22|16335.22|16452.01|16332.01|16455.22|16335.22|16451.78|16331.78|10
1623292420000|2021-06-10 02:33:40|16452.14|16332.14|16450.25|16330.25|16452.43|16332.43|16450.25|16330.25|10
1623292430000|2021-06-10 02:33:50|16450.45|16330.45|16452.72|16332.72|16452.72|16332.72|16449.95|16329.95|10
1623292440000|2021-06-10 02:34:00|16452.59|16332.59|16456.77|16336.77|16456.77|16336.77|16452.59|16332.59|10
1623292450000|2021-06-10 02:34:10|16457.48|16337.48|16460.79|16340.79|16460.79|16340.79|16456.75|16336.75|10
1623292460000|2021-06-10 02:34:20|16460.83|16340.83|16462.36|16342.36|16462.57|16342.57|16460.83|16340.83|10
1623292470000|2021-06-10 02:34:30|16462.37|16342.37|16465.71|16345.71|16465.71|16345.71|16462.37|16342.37|10
1623292480000|2021-06-10 02:34:40|16466.19|16346.19|16465.51|16345.51|16467.16|16347.16|16465.51|16345.51|10
1623292490000|2021-06-10 02:34:50|16465.55|16345.55|16466.92|16346.92|16466.92|16346.92|16464.65|16344.65|10
1623292500000|2021-06-10 02:35:00|16467.04|16347.04|16469.54|16349.54|16469.54|16349.54|16466.67|16346.67|10
1623292510000|2021-06-10 02:35:10|16469.94|16349.94|16472.81|16352.81|16472.81|16352.81|16469.94|16349.94|9
1623292520000|2021-06-10 02:35:20|16473.69|16353.69|16477.37|16357.37|16477.37|16357.37|16473.42|16353.42|10
1623292530000|2021-06-10 02:35:30|16477.5|16357.5|16477.66|16357.66|16477.7|16357.7|16476.21|16356.21|10
1623292540000|2021-06-10 02:35:40|16477.94|16357.94|16479.36|16359.36|16479.36|16359.36|16477.94|16357.94|10
1623292550000|2021-06-10 02:35:50|16480.17|16360.17|16481.13|16361.13|16481.2|16361.2|16479.72|16359.72|10
1623292560000|2021-06-10 02:36:00|16481.17|16361.17|16480.76|16360.76|16481.17|16361.17|16480.03|16360.03|9
1623292570000|2021-06-10 02:36:10|16480.57|16360.57|16481.37|16361.37|16482.25|16362.25|16480.39|16360.39|10
1623292580000|2021-06-10 02:36:20|16481.63|16361.63|16482.24|16362.24|16482.62|16362.62|16481.63|16361.63|10
1623292590000|2021-06-10 02:36:30|16481.69|16361.69|16484.08|16364.08|16484.08|16364.08|16481.47|16361.47|10
1623292600000|2021-06-10 02:36:40|16484.67|16364.67|16484.57|16364.57|16485.06|16365.06|16484.34|16364.34|10
1623292610000|2021-06-10 02:36:50|16485.01|16365.01|16489.03|16369.03|16489.42|16369.42|16484.89|16364.89|10
1623292620000|2021-06-10 02:37:00|16489.75|16369.75|16485.92|16365.92|16489.75|16369.75|16485.92|16365.92|10
1623292630000|2021-06-10 02:37:10|16485.12|16365.12|16487.48|16367.48|16487.48|16367.48|16485.12|16365.12|10
1623292640000|2021-06-10 02:37:20|16487.77|16367.77|16489.78|16369.78|16489.78|16369.78|16487.77|16367.77|10
1623292650000|2021-06-10 02:37:30|16490.11|16370.11|16492.45|16372.45|16492.61|16372.61|16490.11|16370.11|9
1623292660000|2021-06-10 02:37:40|16492.35|16372.35|16493.78|16373.78|16494.04|16374.04|16492.35|16372.35|10
1623292670000|2021-06-10 02:37:50|16494.36|16374.36|16496.15|16376.15|16496.28|16376.28|16494.36|16374.36|10
1623292680000|2021-06-10 02:38:00|16495.88|16375.88|16497.5|16377.5|16497.5|16377.5|16495.88|16375.88|10
1623292690000|2021-06-10 02:38:10|16497.82|16377.82|16498.16|16378.16|16498.41|16378.41|16497.66|16377.66|10
1623292700000|2021-06-10 02:38:20|16497.99|16377.99|16500.38|16380.38|16500.38|16380.38|16497.88|16377.88|10
1623292710000|2021-06-10 02:38:30|16500.8|16380.8|16503.74|16383.74|16503.74|16383.74|16500.8|16380.8|9
1623292720000|2021-06-10 02:38:40|16503.5|16383.5|16513.93|16393.93|16513.93|16393.93|16503.5|16383.5|10
1623292730000|2021-06-10 02:38:50|16516.43|16396.43|16512.51|16392.51|16516.43|16396.43|16512.42|16392.42|10
1623292740000|2021-06-10 02:39:00|16513.56|16393.56|16516.87|16396.87|16516.87|16396.87|16512.66|16392.66|10
1623292750000|2021-06-10 02:39:10|16516.97|16396.97|16517.79|16397.79|16518.6|16398.6|16516.97|16396.97|10
1623292760000|2021-06-10 02:39:20|16517.87|16397.87|16517.02|16397.02|16517.87|16397.87|16516|16396|10
1623292770000|2021-06-10 02:39:30|16516.29|16396.29|16516.33|16396.33|16516.67|16396.67|16514.97|16394.97|10
1623292780000|2021-06-10 02:39:40|16515.61|16395.61|16514.78|16394.78|16515.71|16395.71|16514.41|16394.41|10
1623292790000|2021-06-10 02:39:50|16515.1|16395.1|16516.94|16396.94|16516.94|16396.94|16515.08|16395.08|9
1623292800000|2021-06-10 02:40:00|16517.12|16397.12|16512.71|16392.71|16517.12|16397.12|16512.47|16392.47|8
1623292810000|2021-06-10 02:40:10|16512.72|16392.72|16511.39|16391.39|16513.72|16393.72|16511.39|16391.39|10
1623292820000|2021-06-10 02:40:20|16511.66|16391.66|16510.49|16390.49|16512.22|16392.22|16510.21|16390.21|10
1623292830000|2021-06-10 02:40:30|16510.52|16390.52|16509.21|16389.21|16510.64|16390.64|16509.09|16389.09|10
1623292840000|2021-06-10 02:40:40|16508.48|16388.48|16505.76|16385.76|16509.26|16389.26|16505.76|16385.76|10
1623292850000|2021-06-10 02:40:50|16505.88|16385.88|16503.37|16383.37|16505.88|16385.88|16503.37|16383.37|9
1623292860000|2021-06-10 02:41:00|16502.95|16382.95|16504.5|16384.5|16504.75|16384.75|16502.62|16382.62|10
1623292870000|2021-06-10 02:41:10|16504.25|16384.25|16501.21|16381.21|16504.25|16384.25|16501.21|16381.21|10
1623292880000|2021-06-10 02:41:20|16500.65|16380.65|16495.3|16375.3|16500.65|16380.65|16495.3|16375.3|10
1623292890000|2021-06-10 02:41:30|16495.62|16375.62|16494.95|16374.95|16495.62|16375.62|16494.46|16374.46|10
1623292900000|2021-06-10 02:41:40|16494.58|16374.58|16495.89|16375.89|16496.29|16376.29|16494.58|16374.58|10
1623292910000|2021-06-10 02:41:50|16494.26|16374.26|16491.34|16371.34|16494.26|16374.26|16491.34|16371.34|10
1623292920000|2021-06-10 02:42:00|16491.65|16371.65|16491.5|16371.5|16491.65|16371.65|16490.27|16370.27|10
1623292930000|2021-06-10 02:42:10|16491.45|16371.45|16492.41|16372.41|16492.87|16372.87|16491.45|16371.45|9
1623292940000|2021-06-10 02:42:20|16492.54|16372.54|16491.19|16371.19|16492.54|16372.54|16491.06|16371.06|10
1623292950000|2021-06-10 02:42:30|16490.85|16370.85|16491.01|16371.01|16491.81|16371.81|16490.8|16370.8|9
1623292960000|2021-06-10 02:42:40|16491.06|16371.06|16491.32|16371.32|16491.32|16371.32|16490.66|16370.66|9
1623292970000|2021-06-10 02:42:50|16490.6|16370.6|16490.51|16370.51|16490.6|16370.6|16490.08|16370.08|10
1623292980000|2021-06-10 02:43:00|16490.23|16370.23|16492.15|16372.15|16492.34|16372.34|16490.09|16370.09|10
1623292990000|2021-06-10 02:43:10|16492.64|16372.64|16495.62|16375.62|16495.62|16375.62|16492.01|16372.01|10
1623293000000|2021-06-10 02:43:20|16495.55|16375.55|16499.51|16379.51|16499.57|16379.57|16495.55|16375.55|10
1623293010000|2021-06-10 02:43:30|16500.16|16380.16|16506.52|16386.52|16506.52|16386.52|16500.16|16380.16|10
1623293020000|2021-06-10 02:43:40|16506.4|16386.4|16506.03|16386.03|16507.07|16387.07|16505.85|16385.85|10
1623293030000|2021-06-10 02:43:50|16505.8|16385.8|16503.02|16383.02|16505.8|16385.8|16503.02|16383.02|10
1623293040000|2021-06-10 02:44:00|16503.06|16383.06|16498.88|16378.88|16503.06|16383.06|16498.88|16378.88|10
1623293050000|2021-06-10 02:44:10|16497.3|16377.3|16489.57|16369.57|16497.3|16377.3|16489.57|16369.57|10
1623293060000|2021-06-10 02:44:20|16488.52|16368.52|16487.67|16367.67|16488.52|16368.52|16486.82|16366.82|10
1623293070000|2021-06-10 02:44:30|16488.08|16368.08|16487.67|16367.67|16488.35|16368.35|16487.67|16367.67|10
1623293080000|2021-06-10 02:44:40|16487.8|16367.8|16484.6|16364.6|16487.8|16367.8|16484.6|16364.6|10
1623293090000|2021-06-10 02:44:50|16484.11|16364.11|16479.25|16359.25|16484.11|16364.11|16479.25|16359.25|10
1623293100000|2021-06-10 02:45:00|16479.05|16359.05|16474.79|16354.79|16479.05|16359.05|16474.5|16354.5|10
1623293110000|2021-06-10 02:45:10|16474.61|16354.61|16469.26|16349.26|16474.61|16354.61|16469.26|16349.26|10
1623293120000|2021-06-10 02:45:20|16468.98|16348.98|16466.37|16346.37|16469.38|16349.38|16466.37|16346.37|10
1623293130000|2021-06-10 02:45:30|16467.44|16347.44|16461.48|16341.48|16467.44|16347.44|16461.48|16341.48|10
1623293140000|2021-06-10 02:45:40|16461.31|16341.31|16462.53|16342.53|16462.53|16342.53|16461.06|16341.06|9
1623293150000|2021-06-10 02:45:50|16463.13|16343.13|16463.58|16343.58|16463.99|16343.99|16463.09|16343.09|10
1623293160000|2021-06-10 02:46:00|16463.54|16343.54|16468.33|16348.33|16468.33|16348.33|16463.26|16343.26|10
1623293170000|2021-06-10 02:46:10|16468.61|16348.61|16471.31|16351.31|16471.31|16351.31|16468.61|16348.61|10
1623293180000|2021-06-10 02:46:20|16472.71|16352.71|16476.81|16356.81|16476.81|16356.81|16472.71|16352.71|10
1623293190000|2021-06-10 02:46:30|16476.83|16356.83|16477.28|16357.28|16477.28|16357.28|16476.63|16356.63|10
1623293200000|2021-06-10 02:46:40|16476.91|16356.91|16477.95|16357.95|16479.04|16359.04|16476.88|16356.88|10
1623293210000|2021-06-10 02:46:50|16477.98|16357.98|16480.39|16360.39|16480.39|16360.39|16477.63|16357.63|10
1623293220000|2021-06-10 02:47:00|16480.38|16360.38|16484.98|16364.98|16484.98|16364.98|16480.38|16360.38|10
1623293230000|2021-06-10 02:47:10|16485.19|16365.19|16487.37|16367.37|16488.29|16368.29|16485.19|16365.19|10
1623293240000|2021-06-10 02:47:20|16487.5|16367.5|16488.17|16368.17|16488.18|16368.18|16487.2|16367.2|9
1623293250000|2021-06-10 02:47:30|16487.73|16367.73|16489.79|16369.79|16489.79|16369.79|16487.33|16367.33|10
1623293260000|2021-06-10 02:47:40|16490.69|16370.69|16493.92|16373.92|16494.01|16374.01|16490.57|16370.57|10
1623293270000|2021-06-10 02:47:50|16494.13|16374.13|16496.07|16376.07|16497.25|16377.25|16493.1|16373.1|10
1623293280000|2021-06-10 02:48:00|16495.85|16375.85|16504.28|16384.28|16504.28|16384.28|16495.8|16375.8|9
1623293290000|2021-06-10 02:48:10|16505.17|16385.17|16497.91|16377.91|16505.27|16385.27|16497.91|16377.91|10
1623293300000|2021-06-10 02:48:20|16497.74|16377.74|16495.56|16375.56|16497.74|16377.74|16493.99|16373.99|10
1623293310000|2021-06-10 02:48:30|16495.63|16375.63|16497.87|16377.87|16497.87|16377.87|16495.63|16375.63|10
1623293320000|2021-06-10 02:48:40|16498.12|16378.12|16499.87|16379.87|16499.87|16379.87|16498.12|16378.12|10
1623293330000|2021-06-10 02:48:50|16500.71|16380.71|16506.85|16386.85|16506.85|16386.85|16500.26|16380.26|9
1623293340000|2021-06-10 02:49:00|16506.57|16386.57|16509.9|16389.9|16509.9|16389.9|16506.57|16386.57|10
1623293350000|2021-06-10 02:49:10|16509.94|16389.94|16512.34|16392.34|16512.99|16392.99|16509.69|16389.69|10
1623293360000|2021-06-10 02:49:20|16513.58|16393.58|16515.48|16395.48|16515.48|16395.48|16513.27|16393.27|10
1623293370000|2021-06-10 02:49:30|16516.21|16396.21|16517.4|16397.4|16517.4|16397.4|16516.21|16396.21|10
1623293380000|2021-06-10 02:49:40|16517.18|16397.18|16518.01|16398.01|16518.01|16398.01|16516.23|16396.23|10
1623293390000|2021-06-10 02:49:50|16518.56|16398.56|16517.19|16397.19|16518.56|16398.56|16517.19|16397.19|10
1623293400000|2021-06-10 02:50:00|16517.15|16397.15|16520.49|16400.49|16520.49|16400.49|16517.14|16397.14|10
1623293410000|2021-06-10 02:50:10|16520.72|16400.72|16521.72|16401.72|16521.72|16401.72|16520.34|16400.34|10
1623293420000|2021-06-10 02:50:20|16521.6|16401.6|16523.31|16403.31|16523.54|16403.54|16521.6|16401.6|10
1623293430000|2021-06-10 02:50:30|16523.36|16403.36|16528.61|16408.61|16529.47|16409.47|16523.36|16403.36|10
1623293440000|2021-06-10 02:50:40|16529.19|16409.19|16526.18|16406.18|16529.77|16409.77|16526.14|16406.14|10
1623293450000|2021-06-10 02:50:50|16525.94|16405.94|16523.19|16403.19|16525.94|16405.94|16522.97|16402.97|10
1623293460000|2021-06-10 02:51:00|16522.15|16402.15|16522.28|16402.28|16522.28|16402.28|16520.94|16400.94|10
1623293470000|2021-06-10 02:51:10|16522.11|16402.11|16524.15|16404.15|16524.15|16404.15|16522.1|16402.1|10
1623293480000|2021-06-10 02:51:20|16524.59|16404.59|16526.55|16406.55|16526.65|16406.65|16524.59|16404.59|10
1623293490000|2021-06-10 02:51:30|16526.54|16406.54|16526.74|16406.74|16526.74|16406.74|16525.63|16405.63|10
1623293500000|2021-06-10 02:51:40|16526.38|16406.38|16527.73|16407.73|16527.73|16407.73|16526.38|16406.38|9
1623293510000|2021-06-10 02:51:50|16527.65|16407.65|16527.87|16407.87|16528.98|16408.98|16527.65|16407.65|8
1623293520000|2021-06-10 02:52:00|16528.04|16408.04|16526.02|16406.02|16528.04|16408.04|16526.02|16406.02|10
1623293530000|2021-06-10 02:52:10|16526.88|16406.88|16527.82|16407.82|16527.84|16407.84|16526.88|16406.88|10
1623293540000|2021-06-10 02:52:20|16528.23|16408.23|16526.33|16406.33|16528.23|16408.23|16526.33|16406.33|9
1623293550000|2021-06-10 02:52:30|16526.09|16406.09|16527.05|16407.05|16527.05|16407.05|16526.02|16406.02|9
1623293560000|2021-06-10 02:52:40|16527.11|16407.11|16527.48|16407.48|16528.02|16408.02|16527.11|16407.11|9
1623293570000|2021-06-10 02:52:50|16527.62|16407.62|16528.18|16408.18|16528.55|16408.55|16527.61|16407.61|9
1623293580000|2021-06-10 02:53:00|16527.7|16407.7|16527.3|16407.3|16527.98|16407.98|16526.52|16406.52|10
1623293590000|2021-06-10 02:53:10|16527|16407|16525.73|16405.73|16527.85|16407.85|16525.73|16405.73|9
1623293600000|2021-06-10 02:53:20|16525.69|16405.69|16521.17|16401.17|16525.87|16405.87|16521.17|16401.17|9
1623293610000|2021-06-10 02:53:30|16520.87|16400.87|16519.5|16399.5|16520.87|16400.87|16519.5|16399.5|8
1623293620000|2021-06-10 02:53:40|16519.56|16399.56|16517.24|16397.24|16519.56|16399.56|16517.24|16397.24|9
1623293630000|2021-06-10 02:53:50|16517.55|16397.55|16516.06|16396.06|16517.55|16397.55|16515.33|16395.33|10
1623293640000|2021-06-10 02:54:00|16515.84|16395.84|16517.69|16397.69|16517.76|16397.76|16515.84|16395.84|10
1623293650000|2021-06-10 02:54:10|16517.5|16397.5|16518.63|16398.63|16518.63|16398.63|16517.5|16397.5|10
1623293660000|2021-06-10 02:54:20|16518.61|16398.61|16514.74|16394.74|16518.61|16398.61|16514.74|16394.74|10
1623293670000|2021-06-10 02:54:30|16514.59|16394.59|16511.92|16391.92|16514.68|16394.68|16511.71|16391.71|10
1623293680000|2021-06-10 02:54:40|16511.86|16391.86|16510.7|16390.7|16511.97|16391.97|16510.33|16390.33|9
1623293690000|2021-06-10 02:54:50|16510.5|16390.5|16510.88|16390.88|16510.97|16390.97|16510.31|16390.31|9
1623293700000|2021-06-10 02:55:00|16510.87|16390.87|16511.75|16391.75|16511.9|16391.9|16510.87|16390.87|10
1623293710000|2021-06-10 02:55:10|16511.9|16391.9|16511.58|16391.58|16512.6|16392.6|16511.4|16391.4|10
1623293720000|2021-06-10 02:55:20|16511.9|16391.9|16511.81|16391.81|16512.15|16392.15|16511.66|16391.66|10
1623293730000|2021-06-10 02:55:30|16511.53|16391.53|16513.12|16393.12|16513.12|16393.12|16511.53|16391.53|9
1623293740000|2021-06-10 02:55:40|16512.9|16392.9|16512.74|16392.74|16513.18|16393.18|16512.52|16392.52|9
1623293750000|2021-06-10 02:55:50|16512.61|16392.61|16512.61|16392.61|16513.05|16393.05|16512.61|16392.61|9
1623293760000|2021-06-10 02:56:00|16512.23|16392.23|16512.26|16392.26|16512.71|16392.71|16511.59|16391.59|10
1623293770000|2021-06-10 02:56:10|16512.45|16392.45|16511.49|16391.49|16512.45|16392.45|16511.43|16391.43|9
1623293780000|2021-06-10 02:56:20|16511.39|16391.39|16509.86|16389.86|16511.39|16391.39|16509.86|16389.86|10
1623293790000|2021-06-10 02:56:30|16509.7|16389.7|16508.95|16388.95|16509.7|16389.7|16508.93|16388.93|9
1623293800000|2021-06-10 02:56:40|16508.69|16388.69|16506.07|16386.07|16508.69|16388.69|16506.07|16386.07|10
1623293810000|2021-06-10 02:56:50|16506.39|16386.39|16501.8|16381.8|16506.39|16386.39|16501.8|16381.8|10
1623293820000|2021-06-10 02:57:00|16501.4|16381.4|16505.69|16385.69|16505.69|16385.69|16501.4|16381.4|10
1623293830000|2021-06-10 02:57:10|16505.62|16385.62|16505.86|16385.86|16506.15|16386.15|16505.51|16385.51|10
1623293840000|2021-06-10 02:57:20|16505.35|16385.35|16503.36|16383.36|16505.7|16385.7|16503.34|16383.34|10
1623293850000|2021-06-10 02:57:30|16502.76|16382.76|16501.91|16381.91|16502.97|16382.97|16501.88|16381.88|10
1623293860000|2021-06-10 02:57:40|16501.51|16381.51|16500.81|16380.81|16501.51|16381.51|16500.67|16380.67|10
1623293870000|2021-06-10 02:57:50|16500.69|16380.69|16499.35|16379.35|16500.82|16380.82|16499.35|16379.35|10
1623293880000|2021-06-10 02:58:00|16499.43|16379.43|16501.44|16381.44|16502.15|16382.15|16499.43|16379.43|10
1623293890000|2021-06-10 02:58:10|16502.12|16382.12|16504.19|16384.19|16504.19|16384.19|16502.12|16382.12|10
1623293900000|2021-06-10 02:58:20|16503.93|16383.93|16502.57|16382.57|16503.95|16383.95|16502.57|16382.57|9
1623293910000|2021-06-10 02:58:30|16503.01|16383.01|16501.98|16381.98|16503.01|16383.01|16501.79|16381.79|10
1623293920000|2021-06-10 02:58:40|16501.58|16381.58|16501.38|16381.38|16501.59|16381.59|16500.95|16380.95|9
1623293930000|2021-06-10 02:58:50|16501.15|16381.15|16503.19|16383.19|16503.19|16383.19|16501.12|16381.12|10
1623293940000|2021-06-10 02:59:00|16502.59|16382.59|16502.17|16382.17|16502.63|16382.63|16501.92|16381.92|10
1623293950000|2021-06-10 02:59:10|16502.18|16382.18|16501.26|16381.26|16502.18|16382.18|16501|16381|9
1623293960000|2021-06-10 02:59:20|16501.68|16381.68|16502.55|16382.55|16502.55|16382.55|16501.08|16381.08|10
1623293970000|2021-06-10 02:59:30|16502.99|16382.99|16501.93|16381.93|16502.99|16382.99|16501.76|16381.76|10
1623293980000|2021-06-10 02:59:40|16501.91|16381.91|16501.4|16381.4|16502.5|16382.5|16501.4|16381.4|10
1623293990000|2021-06-10 02:59:50|16501.14|16381.14|16505.06|16385.06|16505.06|16385.06|16501.14|16381.14|10
1623294000000|2021-06-10 03:00:00|16505.1|16385.1|16516.5|16396.5|16516.5|16396.5|16505.07|16385.07|10
1623294010000|2021-06-10 03:00:10|16519.51|16399.51|16527.48|16407.48|16527.48|16407.48|16519.41|16399.41|10
1623294020000|2021-06-10 03:00:20|16527.88|16407.88|16533.78|16413.78|16534.19|16414.19|16527.88|16407.88|10
1623294030000|2021-06-10 03:00:30|16534.3|16414.3|16534.66|16414.66|16535.28|16415.28|16534.3|16414.3|10
1623294040000|2021-06-10 03:00:40|16534.3|16414.3|16537.37|16417.37|16537.37|16417.37|16534.3|16414.3|10
1623294050000|2021-06-10 03:00:50|16537.49|16417.49|16542.04|16422.04|16542.04|16422.04|16537.49|16417.49|9
1623294060000|2021-06-10 03:01:00|16542.7|16422.7|16541.81|16421.81|16542.78|16422.78|16541.81|16421.81|10
1623294070000|2021-06-10 03:01:10|16541.6|16421.6|16540.52|16420.52|16542.13|16422.13|16540.52|16420.52|10
1623294080000|2021-06-10 03:01:20|16540.15|16420.15|16540.46|16420.46|16540.73|16420.73|16539.84|16419.84|9
1623294090000|2021-06-10 03:01:30|16540.34|16420.34|16538.77|16418.77|16540.34|16420.34|16538.77|16418.77|9
1623294100000|2021-06-10 03:01:40|16539.27|16419.27|16537.8|16417.8|16539.27|16419.27|16537.34|16417.34|10
1623294110000|2021-06-10 03:01:50|16538.53|16418.53|16539.45|16419.45|16539.45|16419.45|16537.55|16417.55|10
1623294120000|2021-06-10 03:02:00|16539.36|16419.36|16543.79|16423.79|16543.79|16423.79|16539.15|16419.15|10
1623294130000|2021-06-10 03:02:10|16544.17|16424.17|16551.79|16431.79|16551.79|16431.79|16544.17|16424.17|10
1623294140000|2021-06-10 03:02:20|16551.7|16431.7|16551.41|16431.41|16552.09|16432.09|16551.35|16431.35|10
1623294150000|2021-06-10 03:02:30|16550.67|16430.67|16554.71|16434.71|16554.71|16434.71|16549.88|16429.88|10
1623294160000|2021-06-10 03:02:40|16555.1|16435.1|16563|16443|16563.31|16443.31|16555.1|16435.1|10
1623294170000|2021-06-10 03:02:50|16562.98|16442.98|16569.38|16449.38|16569.38|16449.38|16562.98|16442.98|9
1623294180000|2021-06-10 03:03:00|16571.28|16451.28|16588.58|16468.58|16588.58|16468.58|16571.28|16451.28|10
1623294190000|2021-06-10 03:03:10|16587.93|16467.93|16592.15|16472.15|16592.93|16472.93|16587.93|16467.93|10
1623294200000|2021-06-10 03:03:20|16591.64|16471.64|16587.72|16467.72|16592.27|16472.27|16587.66|16467.66|10
1623294210000|2021-06-10 03:03:30|16587.89|16467.89|16588.09|16468.09|16588.58|16468.58|16586.51|16466.51|10
1623294220000|2021-06-10 03:03:40|16588.06|16468.06|16590.67|16470.67|16590.67|16470.67|16587.92|16467.92|10
1623294230000|2021-06-10 03:03:50|16590.17|16470.17|16602.19|16482.19|16602.19|16482.19|16590.17|16470.17|9
1623294240000|2021-06-10 03:04:00|16602.75|16482.75|16609.11|16489.11|16609.11|16489.11|16602.75|16482.75|10
1623294250000|2021-06-10 03:04:10|16609.09|16489.09|16609.03|16489.03|16609.24|16489.24|16607.85|16487.85|10
1623294260000|2021-06-10 03:04:20|16608.64|16488.64|16606.21|16486.21|16608.73|16488.73|16606.21|16486.21|10
1623294270000|2021-06-10 03:04:30|16606.03|16486.03|16601.33|16481.33|16606.03|16486.03|16600.62|16480.62|10
1623294280000|2021-06-10 03:04:40|16601.24|16481.24|16601.27|16481.27|16601.47|16481.47|16600.08|16480.08|10
1623294290000|2021-06-10 03:04:50|16601.46|16481.46|16603.04|16483.04|16603.59|16483.59|16601.1|16481.1|10
1623294300000|2021-06-10 03:05:00|16602.92|16482.92|16603.17|16483.17|16603.52|16483.52|16602.06|16482.06|10
1623294310000|2021-06-10 03:05:10|16604.04|16484.04|16609.56|16489.56|16609.56|16489.56|16604.04|16484.04|9
1623294320000|2021-06-10 03:05:20|16609.44|16489.44|16615.22|16495.22|16615.22|16495.22|16609.23|16489.23|10
1623294330000|2021-06-10 03:05:30|16615.35|16495.35|16614.73|16494.73|16617.32|16497.32|16614.57|16494.57|10
1623294340000|2021-06-10 03:05:40|16614.04|16494.04|16613.88|16493.88|16614.05|16494.05|16613.45|16493.45|10
1623294350000|2021-06-10 03:05:50|16613.17|16493.17|16613.88|16493.88|16614.38|16494.38|16613.17|16493.17|10
1623294360000|2021-06-10 03:06:00|16613.7|16493.7|16614.71|16494.71|16615.57|16495.57|16613.53|16493.53|10
1623294370000|2021-06-10 03:06:10|16614.21|16494.21|16611.54|16491.54|16614.59|16494.59|16611.54|16491.54|10
1623294380000|2021-06-10 03:06:20|16611.32|16491.32|16606.98|16486.98|16611.32|16491.32|16606.76|16486.76|10
1623294390000|2021-06-10 03:06:30|16606.38|16486.38|16603.58|16483.58|16606.38|16486.38|16603.58|16483.58|10
1623294400000|2021-06-10 03:06:40|16603.49|16483.49|16603.93|16483.93|16605.04|16485.04|16603.49|16483.49|10
1623294410000|2021-06-10 03:06:50|16604.35|16484.35|16606.48|16486.48|16606.53|16486.53|16604.35|16484.35|10
1623294420000|2021-06-10 03:07:00|16606.47|16486.47|16606.36|16486.36|16608.22|16488.22|16606.36|16486.36|10
1623294430000|2021-06-10 03:07:10|16606.28|16486.28|16604.82|16484.82|16607|16487|16604.82|16484.82|10
1623294440000|2021-06-10 03:07:20|16604.83|16484.83|16605.57|16485.57|16605.57|16485.57|16604.01|16484.01|9
1623294450000|2021-06-10 03:07:30|16605.16|16485.16|16606.21|16486.21|16606.21|16486.21|16605|16485|10
1623294460000|2021-06-10 03:07:40|16605.95|16485.95|16610.56|16490.56|16610.56|16490.56|16605.95|16485.95|10
1623294470000|2021-06-10 03:07:50|16610.17|16490.17|16610.82|16490.82|16610.82|16490.82|16610.02|16490.02|9
1623294480000|2021-06-10 03:08:00|16610.68|16490.68|16610.09|16490.09|16610.89|16490.89|16610.09|16490.09|8
1623294490000|2021-06-10 03:08:10|16609.07|16489.07|16611.17|16491.17|16611.41|16491.41|16608.77|16488.77|10
1623294500000|2021-06-10 03:08:20|16611.08|16491.08|16608.7|16488.7|16612.03|16492.03|16608.7|16488.7|10
1623294510000|2021-06-10 03:08:30|16608.57|16488.57|16606.5|16486.5|16608.57|16488.57|16606.44|16486.44|10
1623294520000|2021-06-10 03:08:40|16607.75|16487.75|16609|16489|16609.56|16489.56|16607.75|16487.75|10
1623294530000|2021-06-10 03:08:50|16609.57|16489.57|16610.52|16490.52|16611.51|16491.51|16609.06|16489.06|9
1623294540000|2021-06-10 03:09:00|16610.68|16490.68|16614.67|16494.67|16614.67|16494.67|16610.61|16490.61|10
1623294550000|2021-06-10 03:09:10|16614.92|16494.92|16618.33|16498.33|16618.33|16498.33|16614.92|16494.92|10
1623294560000|2021-06-10 03:09:20|16618.4|16498.4|16617.47|16497.47|16618.55|16498.55|16617.05|16497.05|10
1623294570000|2021-06-10 03:09:30|16617.9|16497.9|16619.54|16499.54|16619.54|16499.54|16617.84|16497.84|9
1623294580000|2021-06-10 03:09:40|16619.61|16499.61|16627.58|16507.58|16627.58|16507.58|16619.58|16499.58|10
1623294590000|2021-06-10 03:09:50|16627.89|16507.89|16639.18|16519.18|16639.18|16519.18|16627.89|16507.89|10
1623294600000|2021-06-10 03:10:00|16639.08|16519.08|16639.02|16519.02|16639.94|16519.94|16638.74|16518.74|10
1623294610000|2021-06-10 03:10:10|16639.23|16519.23|16635.35|16515.35|16639.23|16519.23|16635.35|16515.35|10
1623294620000|2021-06-10 03:10:20|16634.95|16514.95|16632.4|16512.4|16634.95|16514.95|16632.4|16512.4|9
1623294630000|2021-06-10 03:10:30|16632.58|16512.58|16635.23|16515.23|16635.23|16515.23|16632.4|16512.4|10
1623294640000|2021-06-10 03:10:40|16635.66|16515.66|16638.06|16518.06|16638.06|16518.06|16635.66|16515.66|10
1623294650000|2021-06-10 03:10:50|16638.04|16518.04|16640.05|16520.05|16640.05|16520.05|16638.04|16518.04|10
1623294660000|2021-06-10 03:11:00|16640.18|16520.18|16638.77|16518.77|16640.18|16520.18|16638.77|16518.77|10
1623294670000|2021-06-10 03:11:10|16638.67|16518.67|16637.6|16517.6|16638.67|16518.67|16637.6|16517.6|10
1623294680000|2021-06-10 03:11:20|16637.32|16517.32|16633.5|16513.5|16637.32|16517.32|16633.5|16513.5|10
1623294690000|2021-06-10 03:11:30|16634.38|16514.38|16635.88|16515.88|16636.08|16516.08|16633.74|16513.74|10
1623294700000|2021-06-10 03:11:40|16636.3|16516.3|16637|16517|16637|16517|16635.54|16515.54|10
1623294710000|2021-06-10 03:11:50|16636.66|16516.66|16636.84|16516.84|16637.05|16517.05|16636.13|16516.13|10
1623294720000|2021-06-10 03:12:00|16636.71|16516.71|16635.92|16515.92|16636.82|16516.82|16635.92|16515.92|10
1623294730000|2021-06-10 03:12:10|16635.83|16515.83|16633.89|16513.89|16635.83|16515.83|16633.89|16513.89|10
1623294740000|2021-06-10 03:12:20|16633.91|16513.91|16633.05|16513.05|16633.91|16513.91|16633.05|16513.05|9
1623294750000|2021-06-10 03:12:30|16633.25|16513.25|16634.61|16514.61|16634.61|16514.61|16632.98|16512.98|10
1623294760000|2021-06-10 03:12:40|16634.57|16514.57|16635.97|16515.97|16635.97|16515.97|16634.43|16514.43|10
1623294770000|2021-06-10 03:12:50|16635.89|16515.89|16636.47|16516.47|16636.76|16516.76|16635.89|16515.89|9
1623294780000|2021-06-10 03:13:00|16636.96|16516.96|16632.74|16512.74|16636.96|16516.96|16632.74|16512.74|10
1623294790000|2021-06-10 03:13:10|16632.95|16512.95|16633.36|16513.36|16633.36|16513.36|16631.74|16511.74|10
1623294800000|2021-06-10 03:13:20|16633.65|16513.65|16635.65|16515.65|16635.65|16515.65|16633.39|16513.39|9
1623294810000|2021-06-10 03:13:30|16635.47|16515.47|16634.56|16514.56|16635.47|16515.47|16633.33|16513.33|10
1623294820000|2021-06-10 03:13:40|16632.99|16512.99|16634.3|16514.3|16635.19|16515.19|16632.99|16512.99|9
1623294830000|2021-06-10 03:13:50|16633.97|16513.97|16633.86|16513.86|16633.97|16513.97|16633.18|16513.18|9
1623294840000|2021-06-10 03:14:00|16634.5|16514.5|16636.43|16516.43|16636.43|16516.43|16633.67|16513.67|10
1623294850000|2021-06-10 03:14:10|16636.7|16516.7|16637.49|16517.49|16638.03|16518.03|16636.7|16516.7|10
1623294860000|2021-06-10 03:14:20|16637.69|16517.69|16638.49|16518.49|16638.49|16518.49|16637.43|16517.43|10
1623294870000|2021-06-10 03:14:30|16638.74|16518.74|16640.06|16520.06|16640.12|16520.12|16638.74|16518.74|10
1623294880000|2021-06-10 03:14:40|16640.12|16520.12|16644.15|16524.15|16644.15|16524.15|16640.12|16520.12|10
1623294890000|2021-06-10 03:14:50|16644.6|16524.6|16642.63|16522.63|16644.6|16524.6|16642.51|16522.51|10
1623294900000|2021-06-10 03:15:00|16642.61|16522.61|16640.89|16520.89|16643.11|16523.11|16640.89|16520.89|10
1623294910000|2021-06-10 03:15:10|16640.73|16520.73|16636.32|16516.32|16640.92|16520.92|16636.32|16516.32|10
1623294920000|2021-06-10 03:15:20|16636.57|16516.57|16634.62|16514.62|16636.57|16516.57|16634.62|16514.62|9
1623294930000|2021-06-10 03:15:30|16635.29|16515.29|16637.5|16517.5|16637.5|16517.5|16635.29|16515.29|9
1623294940000|2021-06-10 03:15:40|16637.67|16517.67|16638.53|16518.53|16639.09|16519.09|16637.6|16517.6|10
1623294950000|2021-06-10 03:15:50|16638|16518|16642.83|16522.83|16642.98|16522.98|16638|16518|9
1623294960000|2021-06-10 03:16:00|16643.14|16523.14|16646.17|16526.17|16646.17|16526.17|16643.01|16523.01|10
1623294970000|2021-06-10 03:16:10|16647.83|16527.83|16654|16534|16654.56|16534.56|16647.83|16527.83|10
1623294980000|2021-06-10 03:16:20|16653.99|16533.99|16659.99|16539.99|16659.99|16539.99|16653.13|16533.13|10
1623294990000|2021-06-10 03:16:30|16659.36|16539.36|16659.33|16539.33|16660.71|16540.71|16659.17|16539.17|9
1623295000000|2021-06-10 03:16:40|16658.85|16538.85|16660.39|16540.39|16660.39|16540.39|16658.6|16538.6|10
1623295010000|2021-06-10 03:16:50|16661.17|16541.17|16664.1|16544.1|16664.1|16544.1|16661.17|16541.17|10
1623295020000|2021-06-10 03:17:00|16663.91|16543.91|16660.91|16540.91|16664.2|16544.2|16660.91|16540.91|10
1623295030000|2021-06-10 03:17:10|16659.89|16539.89|16662.62|16542.62|16662.62|16542.62|16657.66|16537.66|10
1623295040000|2021-06-10 03:17:20|16662.7|16542.7|16660.94|16540.94|16662.91|16542.91|16660.41|16540.41|10
1623295050000|2021-06-10 03:17:30|16660.72|16540.72|16654.81|16534.81|16661.04|16541.04|16654.81|16534.81|10
1623295060000|2021-06-10 03:17:40|16654.62|16534.62|16651.33|16531.33|16654.62|16534.62|16650.58|16530.58|10
1623295070000|2021-06-10 03:17:50|16651.96|16531.96|16651.37|16531.37|16652.69|16532.69|16651.37|16531.37|10
1623295080000|2021-06-10 03:18:00|16650.9|16530.9|16646.51|16526.51|16650.9|16530.9|16646.51|16526.51|10
1623295090000|2021-06-10 03:18:10|16646.1|16526.1|16644.5|16524.5|16646.1|16526.1|16643.49|16523.49|10
1623295100000|2021-06-10 03:18:20|16645.09|16525.09|16641.91|16521.91|16645.09|16525.09|16641.91|16521.91|10
1623295110000|2021-06-10 03:18:30|16641.53|16521.53|16640.08|16520.08|16641.77|16521.77|16640.05|16520.05|10
1623295120000|2021-06-10 03:18:40|16640.17|16520.17|16637.66|16517.66|16640.17|16520.17|16637.66|16517.66|10
1623295130000|2021-06-10 03:18:50|16637.38|16517.38|16636.51|16516.51|16637.8|16517.8|16635.37|16515.37|9
1623295140000|2021-06-10 03:19:00|16636.42|16516.42|16635.57|16515.57|16636.85|16516.85|16635.57|16515.57|10
1623295150000|2021-06-10 03:19:10|16635.4|16515.4|16630.03|16510.03|16635.4|16515.4|16630.03|16510.03|10
1623295160000|2021-06-10 03:19:20|16629.51|16509.51|16625.7|16505.7|16629.51|16509.51|16624.94|16504.94|10
1623295170000|2021-06-10 03:19:30|16625.71|16505.71|16624.22|16504.22|16625.71|16505.71|16623.16|16503.16|10
1623295180000|2021-06-10 03:19:40|16624.75|16504.75|16623.05|16503.05|16624.95|16504.95|16622.91|16502.91|9
1623295190000|2021-06-10 03:19:50|16623.16|16503.16|16621.04|16501.04|16623.27|16503.27|16620.2|16500.2|10
1623295200000|2021-06-10 03:20:00|16621.29|16501.29|16617.37|16497.37|16621.29|16501.29|16617.37|16497.37|10
1623295210000|2021-06-10 03:20:10|16616.92|16496.92|16614.76|16494.76|16617.31|16497.31|16614.76|16494.76|10
1623295220000|2021-06-10 03:20:20|16614.25|16494.25|16607.83|16487.83|16614.25|16494.25|16607.83|16487.83|10
1623295230000|2021-06-10 03:20:30|16607.63|16487.63|16602.27|16482.27|16607.63|16487.63|16602.27|16482.27|10
1623295240000|2021-06-10 03:20:40|16602.06|16482.06|16602.61|16482.61|16602.61|16482.61|16600.26|16480.26|10
1623295250000|2021-06-10 03:20:50|16602.03|16482.03|16601.49|16481.49|16602.16|16482.16|16601.49|16481.49|10
1623295260000|2021-06-10 03:21:00|16601.65|16481.65|16600.89|16480.89|16601.65|16481.65|16600.65|16480.65|9
1623295270000|2021-06-10 03:21:10|16601.19|16481.19|16602.29|16482.29|16602.29|16482.29|16599.96|16479.96|10
1623295280000|2021-06-10 03:21:20|16603.47|16483.47|16609.62|16489.62|16609.84|16489.84|16603.47|16483.47|10
1623295290000|2021-06-10 03:21:30|16611.54|16491.54|16612.21|16492.21|16612.21|16492.21|16610.93|16490.93|10
1623295300000|2021-06-10 03:21:40|16611.75|16491.75|16610.57|16490.57|16612.05|16492.05|16610.57|16490.57|10
1623295310000|2021-06-10 03:21:50|16610.84|16490.84|16610.94|16490.94|16610.94|16490.94|16610.32|16490.32|10
1623295320000|2021-06-10 03:22:00|16610.66|16490.66|16613.64|16493.64|16613.64|16493.64|16610.66|16490.66|10
1623295330000|2021-06-10 03:22:10|16613.8|16493.8|16617.4|16497.4|16617.4|16497.4|16613.8|16493.8|10
1623295340000|2021-06-10 03:22:20|16617.68|16497.68|16619.37|16499.37|16620.62|16500.62|16617.68|16497.68|8
1623295350000|2021-06-10 03:22:30|16619.95|16499.95|16616.88|16496.88|16619.95|16499.95|16616.88|16496.88|10
1623295360000|2021-06-10 03:22:40|16615.99|16495.99|16614.06|16494.06|16616.04|16496.04|16614.06|16494.06|10
1623295370000|2021-06-10 03:22:50|16614.1|16494.1|16613.03|16493.03|16614.1|16494.1|16613.03|16493.03|9
1623295380000|2021-06-10 03:23:00|16612.83|16492.83|16614.87|16494.87|16614.87|16494.87|16612.83|16492.83|10
1623295390000|2021-06-10 03:23:10|16614.99|16494.99|16615.49|16495.49|16615.51|16495.51|16614.56|16494.56|10
1623295400000|2021-06-10 03:23:20|16615.84|16495.84|16617.17|16497.17|16617.17|16497.17|16615.84|16495.84|10
1623295410000|2021-06-10 03:23:30|16617.13|16497.13|16616.39|16496.39|16617.19|16497.19|16616.19|16496.19|10
1623295420000|2021-06-10 03:23:40|16616.37|16496.37|16616.53|16496.53|16616.53|16496.53|16616.06|16496.06|9
1623295430000|2021-06-10 03:23:50|16617.19|16497.19|16619.2|16499.2|16619.2|16499.2|16617.19|16497.19|9
1623295440000|2021-06-10 03:24:00|16619.45|16499.45|16624.34|16504.34|16624.34|16504.34|16619.45|16499.45|10
1623295450000|2021-06-10 03:24:10|16624.8|16504.8|16625.91|16505.91|16627.03|16507.03|16624.8|16504.8|10
1623295460000|2021-06-10 03:24:20|16626.22|16506.22|16627.87|16507.87|16627.87|16507.87|16626.22|16506.22|10
1623295470000|2021-06-10 03:24:30|16627.52|16507.52|16626.51|16506.51|16627.85|16507.85|16626.51|16506.51|9
1623295480000|2021-06-10 03:24:40|16626.56|16506.56|16626.7|16506.7|16627.4|16507.4|16626.37|16506.37|9
1623295490000|2021-06-10 03:24:50|16626.51|16506.51|16626.43|16506.43|16626.86|16506.86|16626.43|16506.43|10
1623295500000|2021-06-10 03:25:00|16624.25|16504.25|16627.05|16507.05|16628.36|16508.36|16623.94|16503.94|10
1623295510000|2021-06-10 03:25:10|16626.75|16506.75|16623.49|16503.49|16626.83|16506.83|16623.46|16503.46|10
1623295520000|2021-06-10 03:25:20|16623.56|16503.56|16622.08|16502.08|16623.68|16503.68|16621.95|16501.95|9
1623295530000|2021-06-10 03:25:30|16622.12|16502.12|16622.77|16502.77|16622.94|16502.94|16621.82|16501.82|10
1623295540000|2021-06-10 03:25:40|16622.87|16502.87|16622.8|16502.8|16623.25|16503.25|16622.23|16502.23|10
1623295550000|2021-06-10 03:25:50|16623.18|16503.18|16621.92|16501.92|16623.18|16503.18|16621.92|16501.92|10
1623295560000|2021-06-10 03:26:00|16622.53|16502.53|16619.7|16499.7|16622.53|16502.53|16619.49|16499.49|10
1623295570000|2021-06-10 03:26:10|16619.54|16499.54|16618.56|16498.56|16619.79|16499.79|16618.53|16498.53|10
1623295580000|2021-06-10 03:26:20|16618.83|16498.83|16616.86|16496.86|16618.83|16498.83|16616.79|16496.79|10
1623295590000|2021-06-10 03:26:30|16617.57|16497.57|16616.1|16496.1|16617.98|16497.98|16616.1|16496.1|10
1623295600000|2021-06-10 03:26:40|16615.74|16495.74|16611.26|16491.26|16615.74|16495.74|16611.26|16491.26|10
1623295610000|2021-06-10 03:26:50|16611.43|16491.43|16611.8|16491.8|16611.8|16491.8|16610.17|16490.17|10
1623295620000|2021-06-10 03:27:00|16611.73|16491.73|16609.72|16489.72|16611.92|16491.92|16609.72|16489.72|9
1623295630000|2021-06-10 03:27:10|16609.69|16489.69|16608.08|16488.08|16609.69|16489.69|16608.02|16488.02|10
1623295640000|2021-06-10 03:27:20|16607.79|16487.79|16603.81|16483.81|16607.79|16487.79|16603.81|16483.81|10
1623295650000|2021-06-10 03:27:30|16603.57|16483.57|16600.98|16480.98|16603.57|16483.57|16600.98|16480.98|9
1623295660000|2021-06-10 03:27:40|16600.21|16480.21|16598.41|16478.41|16600.21|16480.21|16598.41|16478.41|10
1623295670000|2021-06-10 03:27:50|16598.59|16478.59|16599.25|16479.25|16599.51|16479.51|16596.78|16476.78|10
1623295680000|2021-06-10 03:28:00|16599.43|16479.43|16601.28|16481.28|16601.47|16481.47|16599.43|16479.43|10
1623295690000|2021-06-10 03:28:10|16601.26|16481.26|16603.5|16483.5|16603.5|16483.5|16601.26|16481.26|10
1623295700000|2021-06-10 03:28:20|16603.59|16483.59|16605.19|16485.19|16605.27|16485.27|16603.32|16483.32|10
1623295710000|2021-06-10 03:28:30|16605.48|16485.48|16607.37|16487.37|16607.37|16487.37|16605.48|16485.48|9
1623295720000|2021-06-10 03:28:40|16607.25|16487.25|16605.6|16485.6|16607.25|16487.25|16605.48|16485.48|10
1623295730000|2021-06-10 03:28:50|16605.15|16485.15|16603.53|16483.53|16605.15|16485.15|16603.53|16483.53|10
1623295740000|2021-06-10 03:29:00|16603.88|16483.88|16602.35|16482.35|16603.88|16483.88|16602.35|16482.35|10
1623295750000|2021-06-10 03:29:10|16602.26|16482.26|16603.85|16483.85|16603.85|16483.85|16601.45|16481.45|10
1623295760000|2021-06-10 03:29:20|16603.94|16483.94|16604.4|16484.4|16604.72|16484.72|16603.79|16483.79|10
1623295770000|2021-06-10 03:29:30|16603.02|16483.02|16600.05|16480.05|16603.02|16483.02|16599.89|16479.89|10
1623295780000|2021-06-10 03:29:40|16600.23|16480.23|16597.96|16477.96|16600.23|16480.23|16597.96|16477.96|10
1623295790000|2021-06-10 03:29:50|16597.92|16477.92|16596.93|16476.93|16597.92|16477.92|16596.24|16476.24|10
1623295800000|2021-06-10 03:30:00|16596.44|16476.44|16591.06|16471.06|16596.44|16476.44|16591.06|16471.06|10
1623295810000|2021-06-10 03:30:10|16591|16471|16587.94|16467.94|16591|16471|16587.94|16467.94|10
1623295820000|2021-06-10 03:30:20|16588.32|16468.32|16586.23|16466.23|16588.32|16468.32|16586.23|16466.23|10
1623295830000|2021-06-10 03:30:30|16586.42|16466.42|16583.86|16463.86|16586.42|16466.42|16583.86|16463.86|10
1623295840000|2021-06-10 03:30:40|16583.8|16463.8|16582.96|16462.96|16583.8|16463.8|16582.58|16462.58|10
1623295850000|2021-06-10 03:30:50|16582.99|16462.99|16583.52|16463.52|16583.52|16463.52|16582.29|16462.29|10
1623295860000|2021-06-10 03:31:00|16583.76|16463.76|16581.38|16461.38|16583.79|16463.79|16581.38|16461.38|9
1623295870000|2021-06-10 03:31:10|16581.48|16461.48|16579.6|16459.6|16581.48|16461.48|16579.32|16459.32|10
1623295880000|2021-06-10 03:31:20|16580.24|16460.24|16581.82|16461.82|16581.82|16461.82|16580.24|16460.24|8
1623295890000|2021-06-10 03:31:30|16581.52|16461.52|16580.9|16460.9|16581.81|16461.81|16580.9|16460.9|10
1623295900000|2021-06-10 03:31:40|16580.86|16460.86|16577.51|16457.51|16580.86|16460.86|16577.51|16457.51|10
1623295910000|2021-06-10 03:31:50|16577.09|16457.09|16574.87|16454.87|16577.09|16457.09|16574.86|16454.86|10
1623295920000|2021-06-10 03:32:00|16574.77|16454.77|16578.34|16458.34|16578.34|16458.34|16574.7|16454.7|10
1623295930000|2021-06-10 03:32:10|16577.9|16457.9|16579.56|16459.56|16579.56|16459.56|16577.9|16457.9|8
1623295940000|2021-06-10 03:32:20|16579.95|16459.95|16584.24|16464.24|16584.24|16464.24|16579.95|16459.95|9
1623295950000|2021-06-10 03:32:30|16584.82|16464.82|16586.78|16466.78|16586.88|16466.88|16584.82|16464.82|10
1623295960000|2021-06-10 03:32:40|16586.67|16466.67|16586.56|16466.56|16588.11|16468.11|16586.56|16466.56|10
1623295970000|2021-06-10 03:32:50|16586.59|16466.59|16586.16|16466.16|16586.59|16466.59|16585.45|16465.45|10
1623295980000|2021-06-10 03:33:00|16585.3|16465.3|16585.26|16465.26|16585.74|16465.74|16584.28|16464.28|9
1623295990000|2021-06-10 03:33:10|16586.04|16466.04|16588.24|16468.24|16588.24|16468.24|16586.04|16466.04|10
1623296000000|2021-06-10 03:33:20|16588.52|16468.52|16595.51|16475.51|16595.51|16475.51|16588.52|16468.52|10
1623296010000|2021-06-10 03:33:30|16594.7|16474.7|16592.1|16472.1|16596.78|16476.78|16592.1|16472.1|10
1623296020000|2021-06-10 03:33:40|16592|16472|16589.76|16469.76|16592|16472|16589.76|16469.76|10
1623296030000|2021-06-10 03:33:50|16588.91|16468.91|16587.5|16467.5|16589.18|16469.18|16587.43|16467.43|10
1623296040000|2021-06-10 03:34:00|16587.08|16467.08|16589.56|16469.56|16589.56|16469.56|16586.11|16466.11|10
1623296050000|2021-06-10 03:34:10|16590.48|16470.48|16591.81|16471.81|16592.92|16472.92|16590.48|16470.48|10
1623296060000|2021-06-10 03:34:20|16591.38|16471.38|16587.38|16467.38|16591.38|16471.38|16587.38|16467.38|10
1623296070000|2021-06-10 03:34:30|16586.73|16466.73|16584.63|16464.63|16586.73|16466.73|16584.18|16464.18|10
1623296080000|2021-06-10 03:34:40|16584.82|16464.82|16584.18|16464.18|16584.89|16464.89|16584.05|16464.05|10
1623296090000|2021-06-10 03:34:50|16584.05|16464.05|16582.98|16462.98|16584.17|16464.17|16582.52|16462.52|10
1623296100000|2021-06-10 03:35:00|16583.36|16463.36|16577.13|16457.13|16583.41|16463.41|16577.13|16457.13|9
1623296110000|2021-06-10 03:35:10|16576.2|16456.2|16572.37|16452.37|16576.2|16456.2|16572.37|16452.37|10
1623296120000|2021-06-10 03:35:20|16572.15|16452.15|16566.08|16446.08|16572.24|16452.24|16565.7|16445.7|10
1623296130000|2021-06-10 03:35:30|16565.53|16445.53|16564.74|16444.74|16566.16|16446.16|16564.74|16444.74|10
1623296140000|2021-06-10 03:35:40|16564.72|16444.72|16562.09|16442.09|16565.49|16445.49|16562.09|16442.09|10
1623296150000|2021-06-10 03:35:50|16560.59|16440.59|16559.05|16439.05|16560.59|16440.59|16558.87|16438.87|9
1623296160000|2021-06-10 03:36:00|16558.38|16438.38|16559.66|16439.66|16560.31|16440.31|16557.85|16437.85|10
1623296170000|2021-06-10 03:36:10|16559.96|16439.96|16561.77|16441.77|16561.77|16441.77|16559.79|16439.79|10
1623296180000|2021-06-10 03:36:20|16562.25|16442.25|16563.1|16443.1|16563.33|16443.33|16561.96|16441.96|10
1623296190000|2021-06-10 03:36:30|16562.62|16442.62|16562.39|16442.39|16563.63|16443.63|16562.39|16442.39|10
1623296200000|2021-06-10 03:36:40|16562.35|16442.35|16560.68|16440.68|16562.35|16442.35|16560.68|16440.68|10
1623296210000|2021-06-10 03:36:50|16560.54|16440.54|16562.38|16442.38|16562.38|16442.38|16560.54|16440.54|10
1623296220000|2021-06-10 03:37:00|16562.49|16442.49|16564.51|16444.51|16564.51|16444.51|16562.49|16442.49|10
1623296230000|2021-06-10 03:37:10|16564.32|16444.32|16563.82|16443.82|16564.36|16444.36|16563.5|16443.5|9
1623296240000|2021-06-10 03:37:20|16563.5|16443.5|16563.52|16443.52|16563.63|16443.63|16563.43|16443.43|10
1623296250000|2021-06-10 03:37:30|16563.83|16443.83|16561.86|16441.86|16563.88|16443.88|16561.86|16441.86|9
1623296260000|2021-06-10 03:37:40|16561.09|16441.09|16560.49|16440.49|16561.09|16441.09|16558.65|16438.65|10
1623296270000|2021-06-10 03:37:50|16562.67|16442.67|16565.03|16445.03|16565.03|16445.03|16562.31|16442.31|10
1623296280000|2021-06-10 03:38:00|16564.83|16444.83|16561.14|16441.14|16565.08|16445.08|16561.14|16441.14|10
1623296290000|2021-06-10 03:38:10|16561.29|16441.29|16558.28|16438.28|16561.29|16441.29|16558.28|16438.28|10
1623296300000|2021-06-10 03:38:20|16558.26|16438.26|16560.79|16440.79|16560.99|16440.99|16558.26|16438.26|10
1623296310000|2021-06-10 03:38:30|16561.34|16441.34|16563.23|16443.23|16563.45|16443.45|16561.34|16441.34|10
1623296320000|2021-06-10 03:38:40|16563.53|16443.53|16563.12|16443.12|16563.53|16443.53|16562.45|16442.45|10
1623296330000|2021-06-10 03:38:50|16563.13|16443.13|16562.42|16442.42|16563.25|16443.25|16562.14|16442.14|9
1623296340000|2021-06-10 03:39:00|16562.45|16442.45|16559.24|16439.24|16562.45|16442.45|16559.24|16439.24|10
1623296350000|2021-06-10 03:39:10|16557.45|16437.45|16553.27|16433.27|16557.46|16437.46|16553.27|16433.27|10
1623296360000|2021-06-10 03:39:20|16553.29|16433.29|16556.15|16436.15|16556.15|16436.15|16553.29|16433.29|10
1623296370000|2021-06-10 03:39:30|16556.24|16436.24|16555.28|16435.28|16556.24|16436.24|16555.21|16435.21|9
1623296380000|2021-06-10 03:39:40|16556.03|16436.03|16556.03|16436.03|16556.4|16436.4|16555.74|16435.74|10
1623296390000|2021-06-10 03:39:50|16555.79|16435.79|16551.68|16431.68|16555.79|16435.79|16550.65|16430.65|10
1623296400000|2021-06-10 03:40:00|16553.39|16433.39|16548.27|16428.27|16553.39|16433.39|16548.27|16428.27|10
1623296410000|2021-06-10 03:40:10|16546.71|16426.71|16543.17|16423.17|16546.71|16426.71|16543.17|16423.17|10
1623296420000|2021-06-10 03:40:20|16543.1|16423.1|16539.45|16419.45|16543.1|16423.1|16539.45|16419.45|10
1623296430000|2021-06-10 03:40:30|16539.48|16419.48|16535.24|16415.24|16539.48|16419.48|16535.24|16415.24|10
1623296440000|2021-06-10 03:40:40|16533.38|16413.38|16531.15|16411.15|16533.38|16413.38|16530.82|16410.82|10
1623296450000|2021-06-10 03:40:50|16531.7|16411.7|16533.45|16413.45|16533.45|16413.45|16531.7|16411.7|10
1623296460000|2021-06-10 03:41:00|16532.66|16412.66|16536.1|16416.1|16536.24|16416.24|16532.66|16412.66|10
1623296470000|2021-06-10 03:41:10|16535.97|16415.97|16536.88|16416.88|16536.88|16416.88|16535.93|16415.93|10
1623296480000|2021-06-10 03:41:20|16537.77|16417.77|16537.55|16417.55|16538.9|16418.9|16537.28|16417.28|10
1623296490000|2021-06-10 03:41:30|16537.24|16417.24|16528.29|16408.29|16537.24|16417.24|16528.29|16408.29|10
1623296500000|2021-06-10 03:41:40|16526.9|16406.9|16521.4|16401.4|16526.9|16406.9|16521.4|16401.4|10
1623296510000|2021-06-10 03:41:50|16521.14|16401.14|16521.45|16401.45|16521.67|16401.67|16520.91|16400.91|10
1623296520000|2021-06-10 03:42:00|16521.87|16401.87|16522.67|16402.67|16522.9|16402.9|16521.4|16401.4|9
1623296530000|2021-06-10 03:42:10|16523.86|16403.86|16524.39|16404.39|16524.39|16404.39|16522.94|16402.94|10
1623296540000|2021-06-10 03:42:20|16523.69|16403.69|16523.11|16403.11|16524.2|16404.2|16522.79|16402.79|10
1623296550000|2021-06-10 03:42:30|16523.07|16403.07|16522.55|16402.55|16523.43|16403.43|16522.01|16402.01|10
1623296560000|2021-06-10 03:42:40|16522.72|16402.72|16520.07|16400.07|16522.72|16402.72|16520.02|16400.02|10
1623296570000|2021-06-10 03:42:50|16518.79|16398.79|16515.64|16395.64|16518.79|16398.79|16515.64|16395.64|9
1623296580000|2021-06-10 03:43:00|16515.33|16395.33|16514.27|16394.27|16515.71|16395.71|16514.07|16394.07|9
1623296590000|2021-06-10 03:43:10|16514.18|16394.18|16507.6|16387.6|16514.18|16394.18|16507.6|16387.6|10
1623296600000|2021-06-10 03:43:20|16506.36|16386.36|16502.07|16382.07|16508|16388|16502.07|16382.07|10
1623296610000|2021-06-10 03:43:30|16500.95|16380.95|16495.94|16375.94|16500.95|16380.95|16495.75|16375.75|10
1623296620000|2021-06-10 03:43:40|16494.7|16374.7|16495.43|16375.43|16495.82|16375.82|16494.7|16374.7|9
1623296630000|2021-06-10 03:43:50|16495.21|16375.21|16496.03|16376.03|16496.74|16376.74|16495.21|16375.21|10
1623296640000|2021-06-10 03:44:00|16496.14|16376.14|16496.66|16376.66|16497.64|16377.64|16495.99|16375.99|10
1623296650000|2021-06-10 03:44:10|16495.35|16375.35|16494.63|16374.63|16495.35|16375.35|16494.03|16374.03|10
1623296660000|2021-06-10 03:44:20|16494.81|16374.81|16498.28|16378.28|16498.28|16378.28|16494.81|16374.81|10
1623296670000|2021-06-10 03:44:30|16498.48|16378.48|16500.3|16380.3|16500.35|16380.35|16498.36|16378.36|10
1623296680000|2021-06-10 03:44:40|16500.29|16380.29|16500.06|16380.06|16500.64|16380.64|16499.61|16379.61|10
1623296690000|2021-06-10 03:44:50|16500.28|16380.28|16493.48|16373.48|16500.28|16380.28|16493.48|16373.48|10
1623296700000|2021-06-10 03:45:00|16493.15|16373.15|16489.36|16369.36|16493.15|16373.15|16489.36|16369.36|10
1623296710000|2021-06-10 03:45:10|16489.41|16369.41|16490.33|16370.33|16490.33|16370.33|16489.12|16369.12|10
1623296720000|2021-06-10 03:45:20|16490.96|16370.96|16495.43|16375.43|16495.43|16375.43|16490.96|16370.96|10
1623296730000|2021-06-10 03:45:30|16495.99|16375.99|16505.49|16385.49|16505.49|16385.49|16495.99|16375.99|10
1623296740000|2021-06-10 03:45:40|16506.52|16386.52|16510.22|16390.22|16510.22|16390.22|16506.52|16386.52|10
1623296750000|2021-06-10 03:45:50|16511.13|16391.13|16514.54|16394.54|16514.97|16394.97|16511.13|16391.13|10
1623296760000|2021-06-10 03:46:00|16513.8|16393.8|16509.66|16389.66|16513.97|16393.97|16509.66|16389.66|10
1623296770000|2021-06-10 03:46:10|16507.9|16387.9|16505.58|16385.58|16508.07|16388.07|16505.58|16385.58|10
1623296780000|2021-06-10 03:46:20|16505.18|16385.18|16498.98|16378.98|16505.18|16385.18|16498.98|16378.98|10
1623296790000|2021-06-10 03:46:30|16496.69|16376.69|16490.24|16370.24|16496.69|16376.69|16490.24|16370.24|10
1623296800000|2021-06-10 03:46:40|16489.86|16369.86|16487.5|16367.5|16489.86|16369.86|16486.85|16366.85|10
1623296810000|2021-06-10 03:46:50|16487.08|16367.08|16485.57|16365.57|16488.14|16368.14|16485.57|16365.57|10
1623296820000|2021-06-10 03:47:00|16485.27|16365.27|16484.57|16364.57|16485.55|16365.55|16484.56|16364.56|9
1623296830000|2021-06-10 03:47:10|16484.48|16364.48|16484.62|16364.62|16484.78|16364.78|16483.77|16363.77|10
1623296840000|2021-06-10 03:47:20|16484.66|16364.66|16482.98|16362.98|16484.66|16364.66|16482.98|16362.98|10
1623296850000|2021-06-10 03:47:30|16483.19|16363.19|16478.2|16358.2|16483.34|16363.34|16478.2|16358.2|10
1623296860000|2021-06-10 03:47:40|16477.83|16357.83|16477.96|16357.96|16478.56|16358.56|16477.57|16357.57|10
1623296870000|2021-06-10 03:47:50|16478.61|16358.61|16482.16|16362.16|16482.64|16362.64|16478.55|16358.55|10
1623296880000|2021-06-10 03:48:00|16482.62|16362.62|16486.37|16366.37|16486.37|16366.37|16482.62|16362.62|10
1623296890000|2021-06-10 03:48:10|16486.14|16366.14|16489.46|16369.46|16489.46|16369.46|16486.14|16366.14|10
1623296900000|2021-06-10 03:48:20|16490.2|16370.2|16489.99|16369.99|16490.39|16370.39|16489.65|16369.65|10
1623296910000|2021-06-10 03:48:30|16490.19|16370.19|16489.23|16369.23|16490.2|16370.2|16489.08|16369.08|10
1623296920000|2021-06-10 03:48:40|16489.47|16369.47|16493.96|16373.96|16493.96|16373.96|16489.47|16369.47|10
1623296930000|2021-06-10 03:48:50|16494.4|16374.4|16490.12|16370.12|16494.43|16374.43|16490.12|16370.12|10
1623296940000|2021-06-10 03:49:00|16490.29|16370.29|16488.67|16368.67|16490.76|16370.76|16488.67|16368.67|10
1623296950000|2021-06-10 03:49:10|16488.84|16368.84|16486.17|16366.17|16488.84|16368.84|16485.86|16365.86|10
1623296960000|2021-06-10 03:49:20|16486.36|16366.36|16484.5|16364.5|16486.36|16366.36|16484.36|16364.36|10
1623296970000|2021-06-10 03:49:30|16483.89|16363.89|16480.63|16360.63|16483.89|16363.89|16480.42|16360.42|10
1623296980000|2021-06-10 03:49:40|16480.26|16360.26|16478.13|16358.13|16480.26|16360.26|16478.13|16358.13|10
1623296990000|2021-06-10 03:49:50|16477.98|16357.98|16478.42|16358.42|16478.62|16358.62|16477.82|16357.82|10
1623297000000|2021-06-10 03:50:00|16478.89|16358.89|16481.22|16361.22|16481.68|16361.68|16478.69|16358.69|10
1623297010000|2021-06-10 03:50:10|16480.69|16360.69|16478.77|16358.77|16481.27|16361.27|16478.77|16358.77|10
1623297020000|2021-06-10 03:50:20|16478.64|16358.64|16478.4|16358.4|16478.84|16358.84|16478.21|16358.21|10
1623297030000|2021-06-10 03:50:30|16479.9|16359.9|16483.79|16363.79|16483.92|16363.92|16479.84|16359.84|10
1623297040000|2021-06-10 03:50:40|16483.7|16363.7|16485.43|16365.43|16485.43|16365.43|16483.7|16363.7|9
1623297050000|2021-06-10 03:50:50|16485|16365|16486.03|16366.03|16486.03|16366.03|16484.85|16364.85|10
1623297060000|2021-06-10 03:51:00|16486.63|16366.63|16488.84|16368.84|16489.14|16369.14|16486.63|16366.63|10
1623297070000|2021-06-10 03:51:10|16488.65|16368.65|16487.58|16367.58|16489.21|16369.21|16487.58|16367.58|10
1623297080000|2021-06-10 03:51:20|16487.62|16367.62|16484.8|16364.8|16487.89|16367.89|16484.8|16364.8|10
1623297090000|2021-06-10 03:51:30|16484.65|16364.65|16481.42|16361.42|16484.65|16364.65|16481.42|16361.42|10
1623297100000|2021-06-10 03:51:40|16480.65|16360.65|16480.21|16360.21|16481.45|16361.45|16480.21|16360.21|10
1623297110000|2021-06-10 03:51:50|16480.43|16360.43|16481.35|16361.35|16481.67|16361.67|16480.28|16360.28|9
1623297120000|2021-06-10 03:52:00|16481.47|16361.47|16482.64|16362.64|16482.64|16362.64|16481.47|16361.47|10
1623297130000|2021-06-10 03:52:10|16482.7|16362.7|16480.89|16360.89|16483.66|16363.66|16480.89|16360.89|10
1623297140000|2021-06-10 03:52:20|16480.19|16360.19|16478.15|16358.15|16480.19|16360.19|16478.15|16358.15|10
1623297150000|2021-06-10 03:52:30|16477.97|16357.97|16476.31|16356.31|16477.97|16357.97|16476.31|16356.31|9
1623297160000|2021-06-10 03:52:40|16477.09|16357.09|16476.38|16356.38|16478.35|16358.35|16476.38|16356.38|10
1623297170000|2021-06-10 03:52:50|16475.41|16355.41|16475.46|16355.46|16475.46|16355.46|16474.57|16354.57|10
1623297180000|2021-06-10 03:53:00|16475.89|16355.89|16477.79|16357.79|16478.46|16358.46|16475.89|16355.89|10
1623297190000|2021-06-10 03:53:10|16477.78|16357.78|16475.74|16355.74|16477.85|16357.85|16475.74|16355.74|10
1623297200000|2021-06-10 03:53:20|16475.71|16355.71|16475.45|16355.45|16475.78|16355.78|16475.06|16355.06|10
1623297210000|2021-06-10 03:53:30|16475.12|16355.12|16475.38|16355.38|16475.74|16355.74|16474.35|16354.35|10
1623297220000|2021-06-10 03:53:40|16475.42|16355.42|16476.2|16356.2|16476.2|16356.2|16475.07|16355.07|10
1623297230000|2021-06-10 03:53:50|16476.22|16356.22|16474.98|16354.98|16476.22|16356.22|16474.86|16354.86|9
1623297240000|2021-06-10 03:54:00|16474.9|16354.9|16471.17|16351.17|16475.01|16355.01|16470.81|16350.81|10
1623297250000|2021-06-10 03:54:10|16471.49|16351.49|16465.18|16345.18|16471.49|16351.49|16465.18|16345.18|10
1623297260000|2021-06-10 03:54:20|16464.5|16344.5|16457.71|16337.71|16464.5|16344.5|16457.71|16337.71|10
1623297270000|2021-06-10 03:54:30|16457.37|16337.37|16457.86|16337.86|16457.86|16337.86|16457.16|16337.16|10
1623297280000|2021-06-10 03:54:40|16457.75|16337.75|16459.07|16339.07|16459.07|16339.07|16457.75|16337.75|10
1623297290000|2021-06-10 03:54:50|16459.04|16339.04|16459.3|16339.3|16459.95|16339.95|16458.81|16338.81|10
1623297300000|2021-06-10 03:55:00|16458.93|16338.93|16458.13|16338.13|16459.47|16339.47|16458.09|16338.09|10
1623297310000|2021-06-10 03:55:10|16458.99|16338.99|16463.59|16343.59|16463.64|16343.64|16458.99|16338.99|10
1623297320000|2021-06-10 03:55:20|16464.05|16344.05|16470.35|16350.35|16470.35|16350.35|16464.05|16344.05|10
1623297330000|2021-06-10 03:55:30|16470.99|16350.99|16473.27|16353.27|16473.31|16353.31|16470.99|16350.99|10
1623297340000|2021-06-10 03:55:40|16472.88|16352.88|16469.91|16349.91|16473.31|16353.31|16469.91|16349.91|10
1623297350000|2021-06-10 03:55:50|16469.03|16349.03|16469.28|16349.28|16470.2|16350.2|16467.8|16347.8|10
1623297360000|2021-06-10 03:56:00|16469.23|16349.23|16465.73|16345.73|16469.23|16349.23|16465.73|16345.73|10
1623297370000|2021-06-10 03:56:10|16465.8|16345.8|16465.64|16345.64|16465.97|16345.97|16465.5|16345.5|10
1623297380000|2021-06-10 03:56:20|16465.77|16345.77|16467.36|16347.36|16468.09|16348.09|16465.75|16345.75|9
1623297390000|2021-06-10 03:56:30|16467.09|16347.09|16467.81|16347.81|16467.81|16347.81|16467.09|16347.09|10
1623297400000|2021-06-10 03:56:40|16467.79|16347.79|16467.31|16347.31|16468.54|16348.54|16467.31|16347.31|10
1623297410000|2021-06-10 03:56:50|16467.29|16347.29|16465.81|16345.81|16467.82|16347.82|16465.81|16345.81|10
1623297420000|2021-06-10 03:57:00|16465.92|16345.92|16466.56|16346.56|16466.56|16346.56|16465.11|16345.11|10
1623297430000|2021-06-10 03:57:10|16467|16347|16467.17|16347.17|16467.27|16347.27|16466.36|16346.36|10
1623297440000|2021-06-10 03:57:20|16467.6|16347.6|16469.21|16349.21|16469.21|16349.21|16467.58|16347.58|10
1623297450000|2021-06-10 03:57:30|16468.58|16348.58|16467.41|16347.41|16469.19|16349.19|16467.34|16347.34|10
1623297460000|2021-06-10 03:57:40|16467.19|16347.19|16467.25|16347.25|16467.55|16347.55|16467|16347|10
1623297470000|2021-06-10 03:57:50|16467.09|16347.09|16464.63|16344.63|16467.09|16347.09|16464.63|16344.63|10
1623297480000|2021-06-10 03:58:00|16465.04|16345.04|16467.99|16347.99|16467.99|16347.99|16464.77|16344.77|10
1623297490000|2021-06-10 03:58:10|16468.53|16348.53|16470.88|16350.88|16470.88|16350.88|16468.53|16348.53|9
1623297500000|2021-06-10 03:58:20|16469.94|16349.94|16469.68|16349.68|16470.8|16350.8|16469.45|16349.45|10
1623297510000|2021-06-10 03:58:30|16469.73|16349.73|16470.79|16350.79|16470.79|16350.79|16469.5|16349.5|10
1623297520000|2021-06-10 03:58:40|16470.92|16350.92|16472.85|16352.85|16472.85|16352.85|16470.92|16350.92|10
1623297530000|2021-06-10 03:58:50|16472.69|16352.69|16468.1|16348.1|16473.02|16353.02|16468.1|16348.1|10
1623297540000|2021-06-10 03:59:00|16468.31|16348.31|16465.22|16345.22|16468.31|16348.31|16464.91|16344.91|10
1623297550000|2021-06-10 03:59:10|16465.12|16345.12|16459.93|16339.93|16465.12|16345.12|16459.93|16339.93|10
1623297560000|2021-06-10 03:59:20|16459.79|16339.79|16459.63|16339.63|16459.82|16339.82|16458.58|16338.58|10
1623297570000|2021-06-10 03:59:30|16458.53|16338.53|16455.56|16335.56|16458.53|16338.53|16455.55|16335.55|9
1623297580000|2021-06-10 03:59:40|16455.48|16335.48|16453.2|16333.2|16455.48|16335.48|16453|16333|10
1623297590000|2021-06-10 03:59:50|16452.99|16332.99|16452.47|16332.47|16452.99|16332.99|16452.19|16332.19|10
1623297600000|2021-06-10 04:00:00|16452.48|16332.48|16446.53|16326.53|16453.45|16333.45|16446.53|16326.53|10
1623297610000|2021-06-10 04:00:10|16445.57|16325.57|16439.89|16319.89|16445.57|16325.57|16439.64|16319.64|10
1623297620000|2021-06-10 04:00:20|16440.3|16320.3|16437.49|16317.49|16440.3|16320.3|16437.34|16317.34|10
1623297630000|2021-06-10 04:00:30|16436.7|16316.7|16433.18|16313.18|16437.22|16317.22|16433.18|16313.18|10
1623297640000|2021-06-10 04:00:40|16432.1|16312.1|16429.48|16309.48|16432.1|16312.1|16426.64|16306.64|10
1623297650000|2021-06-10 04:00:50|16429.2|16309.2|16424.39|16304.39|16429.2|16309.2|16424.39|16304.39|10
1623297660000|2021-06-10 04:01:00|16424.2|16304.2|16431.89|16311.89|16431.89|16311.89|16424.2|16304.2|10
1623297670000|2021-06-10 04:01:10|16434.18|16314.18|16436.76|16316.76|16437.36|16317.36|16434.18|16314.18|10
1623297680000|2021-06-10 04:01:20|16436.43|16316.43|16441.64|16321.64|16442.27|16322.27|16436.42|16316.42|10
1623297690000|2021-06-10 04:01:30|16441.08|16321.08|16439.3|16319.3|16442.03|16322.03|16439.3|16319.3|10
1623297700000|2021-06-10 04:01:40|16439.23|16319.23|16437.23|16317.23|16439.46|16319.46|16437.23|16317.23|10
1623297710000|2021-06-10 04:01:50|16437.4|16317.4|16437.66|16317.66|16437.66|16317.66|16435.89|16315.89|10
1623297720000|2021-06-10 04:02:00|16438.38|16318.38|16441.75|16321.75|16441.93|16321.93|16437.6|16317.6|10
1623297730000|2021-06-10 04:02:10|16442.49|16322.49|16446.02|16326.02|16446.14|16326.14|16442.49|16322.49|10
1623297740000|2021-06-10 04:02:20|16445.52|16325.52|16449.28|16329.28|16449.28|16329.28|16445.32|16325.32|10
1623297750000|2021-06-10 04:02:30|16449.97|16329.97|16454.24|16334.24|16454.24|16334.24|16449.97|16329.97|10
1623297760000|2021-06-10 04:02:40|16455.66|16335.66|16456.62|16336.62|16456.99|16336.99|16455.66|16335.66|9
1623297770000|2021-06-10 04:02:50|16457.37|16337.37|16458.52|16338.52|16459.22|16339.22|16457.14|16337.14|10
1623297780000|2021-06-10 04:03:00|16459.48|16339.48|16459.54|16339.54|16460.23|16340.23|16459.42|16339.42|9
1623297790000|2021-06-10 04:03:10|16459.26|16339.26|16457.31|16337.31|16459.26|16339.26|16457.31|16337.31|10
1623297800000|2021-06-10 04:03:20|16457.64|16337.64|16460.54|16340.54|16460.54|16340.54|16457.64|16337.64|10
1623297810000|2021-06-10 04:03:30|16461.54|16341.54|16463.99|16343.99|16464.18|16344.18|16460.92|16340.92|9
1623297820000|2021-06-10 04:03:40|16464.64|16344.64|16466.99|16346.99|16467.09|16347.09|16464.64|16344.64|10
1623297830000|2021-06-10 04:03:50|16467.47|16347.47|16471.07|16351.07|16471.07|16351.07|16467.47|16347.47|10
1623297840000|2021-06-10 04:04:00|16472.53|16352.53|16471.55|16351.55|16473.07|16353.07|16471.55|16351.55|10
1623297850000|2021-06-10 04:04:10|16471.61|16351.61|16470.04|16350.04|16471.61|16351.61|16470.01|16350.01|10
1623297860000|2021-06-10 04:04:20|16469.67|16349.67|16468.92|16348.92|16470.39|16350.39|16468.85|16348.85|10
1623297870000|2021-06-10 04:04:30|16473.66|16353.66|16474.82|16354.82|16475.29|16355.29|16473.66|16353.66|10
1623297880000|2021-06-10 04:04:40|16474.83|16354.83|16473.77|16353.77|16474.83|16354.83|16473.77|16353.77|10
1623297890000|2021-06-10 04:04:50|16474.19|16354.19|16473.66|16353.66|16474.52|16354.52|16473.66|16353.66|10
1623297900000|2021-06-10 04:05:00|16472.61|16352.61|16469.54|16349.54|16472.77|16352.77|16469.42|16349.42|10
1623297910000|2021-06-10 04:05:10|16469.25|16349.25|16466.4|16346.4|16469.25|16349.25|16466.4|16346.4|10
1623297920000|2021-06-10 04:05:20|16467.06|16347.06|16467.51|16347.51|16467.68|16347.68|16467.06|16347.06|9
1623297930000|2021-06-10 04:05:30|16467.48|16347.48|16467.11|16347.11|16467.48|16347.48|16465.8|16345.8|10
1623297940000|2021-06-10 04:05:40|16467.84|16347.84|16468.97|16348.97|16468.97|16348.97|16467.84|16347.84|9
1623297950000|2021-06-10 04:05:50|16470.41|16350.41|16476.05|16356.05|16476.05|16356.05|16470.41|16350.41|10
1623297960000|2021-06-10 04:06:00|16477.22|16357.22|16476.59|16356.59|16479.2|16359.2|16476.59|16356.59|9
1623297970000|2021-06-10 04:06:10|16476.66|16356.66|16478.35|16358.35|16478.35|16358.35|16476.3|16356.3|9
1623297980000|2021-06-10 04:06:20|16478.85|16358.85|16484.45|16364.45|16484.45|16364.45|16478.85|16358.85|10
1623297990000|2021-06-10 04:06:30|16484.68|16364.68|16487.14|16367.14|16487.2|16367.2|16484.68|16364.68|9
1623298000000|2021-06-10 04:06:40|16487.09|16367.09|16487.74|16367.74|16487.82|16367.82|16487.09|16367.09|10
1623298010000|2021-06-10 04:06:50|16488.16|16368.16|16488.14|16368.14|16488.31|16368.31|16487.51|16367.51|10
1623298020000|2021-06-10 04:07:00|16488.17|16368.17|16487.05|16367.05|16488.17|16368.17|16486.27|16366.27|10
1623298030000|2021-06-10 04:07:10|16487.23|16367.23|16489.21|16369.21|16489.21|16369.21|16487.11|16367.11|10
1623298040000|2021-06-10 04:07:20|16489.12|16369.12|16488.86|16368.86|16490.32|16370.32|16488.84|16368.84|10
1623298050000|2021-06-10 04:07:30|16488.93|16368.93|16491.46|16371.46|16491.61|16371.61|16488.93|16368.93|10
1623298060000|2021-06-10 04:07:40|16491.83|16371.83|16499.13|16379.13|16499.13|16379.13|16491.83|16371.83|10
1623298070000|2021-06-10 04:07:50|16499.25|16379.25|16497.89|16377.89|16499.25|16379.25|16497.89|16377.89|10
1623298080000|2021-06-10 04:08:00|16498.28|16378.28|16500.15|16380.15|16500.15|16380.15|16498.06|16378.06|10
1623298090000|2021-06-10 04:08:10|16502.8|16382.8|16504.7|16384.7|16505.23|16385.23|16502.8|16382.8|9
1623298100000|2021-06-10 04:08:20|16504.66|16384.66|16502.54|16382.54|16504.76|16384.76|16502.06|16382.06|10
1623298110000|2021-06-10 04:08:30|16503.3|16383.3|16503.87|16383.87|16504.56|16384.56|16503.24|16383.24|10
1623298120000|2021-06-10 04:08:40|16503.96|16383.96|16504.55|16384.55|16504.84|16384.84|16503.76|16383.76|10
1623298130000|2021-06-10 04:08:50|16504.74|16384.74|16507.55|16387.55|16507.55|16387.55|16504.74|16384.74|9
1623298140000|2021-06-10 04:09:00|16507.97|16387.97|16511.73|16391.73|16511.73|16391.73|16507.97|16387.97|10
1623298150000|2021-06-10 04:09:10|16511.55|16391.55|16510.03|16390.03|16511.86|16391.86|16510.03|16390.03|10
1623298160000|2021-06-10 04:09:20|16510.1|16390.1|16509|16389|16510.1|16390.1|16508.86|16388.86|9
1623298170000|2021-06-10 04:09:30|16508.97|16388.97|16509.93|16389.93|16509.93|16389.93|16508.97|16388.97|9
1623298180000|2021-06-10 04:09:40|16509.84|16389.84|16508.79|16388.79|16511|16391|16508.79|16388.79|10
1623298190000|2021-06-10 04:09:50|16508.19|16388.19|16505.34|16385.34|16508.19|16388.19|16505.23|16385.23|10
1623298200000|2021-06-10 04:10:00|16504.03|16384.03|16497.74|16377.74|16504.03|16384.03|16497.74|16377.74|10
1623298210000|2021-06-10 04:10:10|16496.06|16376.06|16492.82|16372.82|16496.06|16376.06|16492.78|16372.78|10
1623298220000|2021-06-10 04:10:20|16492.95|16372.95|16492|16372|16493.15|16373.15|16492|16372|9
1623298230000|2021-06-10 04:10:30|16491.92|16371.92|16497.04|16377.04|16497.31|16377.31|16491.92|16371.92|10
1623298240000|2021-06-10 04:10:40|16496.89|16376.89|16498.61|16378.61|16498.83|16378.83|16496.89|16376.89|10
1623298250000|2021-06-10 04:10:50|16498.71|16378.71|16498.67|16378.67|16499|16379|16497.87|16377.87|8
1623298260000|2021-06-10 04:11:00|16498.48|16378.48|16504.15|16384.15|16504.15|16384.15|16498.47|16378.47|10
1623298270000|2021-06-10 04:11:10|16504.49|16384.49|16507.81|16387.81|16507.83|16387.83|16503.97|16383.97|10
1623298280000|2021-06-10 04:11:20|16508.2|16388.2|16513.49|16393.49|16513.49|16393.49|16508.2|16388.2|9
1623298290000|2021-06-10 04:11:30|16513.26|16393.26|16515.42|16395.42|16515.42|16395.42|16513.21|16393.21|10
1623298300000|2021-06-10 04:11:40|16515.16|16395.16|16517.63|16397.63|16517.63|16397.63|16514.64|16394.64|10
1623298310000|2021-06-10 04:11:50|16518.04|16398.04|16521.61|16401.61|16522.02|16402.02|16518.04|16398.04|10
1623298320000|2021-06-10 04:12:00|16519.83|16399.83|16518.76|16398.76|16519.83|16399.83|16517.69|16397.69|9
1623298330000|2021-06-10 04:12:10|16518.52|16398.52|16517.44|16397.44|16519.07|16399.07|16517.44|16397.44|10
1623298340000|2021-06-10 04:12:20|16517.98|16397.98|16518.06|16398.06|16518.06|16398.06|16517.38|16397.38|9
1623298350000|2021-06-10 04:12:30|16518|16398|16522.32|16402.32|16522.32|16402.32|16518|16398|10
1623298360000|2021-06-10 04:12:40|16522.44|16402.44|16526.89|16406.89|16527.14|16407.14|16522.44|16402.44|10
1623298370000|2021-06-10 04:12:50|16526.8|16406.8|16528.59|16408.59|16528.77|16408.77|16526.8|16406.8|10
1623298380000|2021-06-10 04:13:00|16529.95|16409.95|16532.76|16412.76|16532.9|16412.9|16529.95|16409.95|10
1623298390000|2021-06-10 04:13:10|16532.89|16412.89|16534.12|16414.12|16534.19|16414.19|16532.89|16412.89|9
1623298400000|2021-06-10 04:13:20|16534.2|16414.2|16533.64|16413.64|16534.2|16414.2|16533.15|16413.15|10
1623298410000|2021-06-10 04:13:30|16533.58|16413.58|16536.49|16416.49|16536.49|16416.49|16533.58|16413.58|9
1623298420000|2021-06-10 04:13:40|16536.28|16416.28|16541.53|16421.53|16541.53|16421.53|16536.28|16416.28|10
1623298430000|2021-06-10 04:13:50|16541.5|16421.5|16542.71|16422.71|16542.99|16422.99|16541.5|16421.5|10
1623298440000|2021-06-10 04:14:00|16542.32|16422.32|16541.18|16421.18|16542.61|16422.61|16541.06|16421.06|10
1623298450000|2021-06-10 04:14:10|16541.53|16421.53|16542.51|16422.51|16544.2|16424.2|16540.09|16420.09|10
1623298460000|2021-06-10 04:14:20|16542.63|16422.63|16540.6|16420.6|16542.63|16422.63|16540.14|16420.14|9
1623298470000|2021-06-10 04:14:30|16541.33|16421.33|16541.79|16421.79|16542|16422|16541.33|16421.33|7
1623298480000|2021-06-10 04:14:40|16541.75|16421.75|16539.87|16419.87|16542.11|16422.11|16539.87|16419.87|10
1623298490000|2021-06-10 04:14:50|16540.24|16420.24|16539.85|16419.85|16540.32|16420.32|16539.33|16419.33|9
1623298500000|2021-06-10 04:15:00|16540.14|16420.14|16543.57|16423.57|16543.64|16423.64|16540.14|16420.14|10
1623298510000|2021-06-10 04:15:10|16543.35|16423.35|16546.55|16426.55|16547.39|16427.39|16543.35|16423.35|8
1623298520000|2021-06-10 04:15:20|16547.75|16427.75|16544.43|16424.43|16547.92|16427.92|16544.32|16424.32|10
1623298530000|2021-06-10 04:15:30|16544.42|16424.42|16541.92|16421.92|16544.42|16424.42|16541.92|16421.92|10
1623298540000|2021-06-10 04:15:40|16541.65|16421.65|16540.46|16420.46|16542.25|16422.25|16540.46|16420.46|9
1623298550000|2021-06-10 04:15:50|16540.55|16420.55|16540.1|16420.1|16540.55|16420.55|16540.09|16420.09|8
1623298560000|2021-06-10 04:16:00|16540.23|16420.23|16536.92|16416.92|16540.23|16420.23|16536.92|16416.92|10
1623298570000|2021-06-10 04:16:10|16536.37|16416.37|16530.9|16410.9|16536.37|16416.37|16530.9|16410.9|10
1623298580000|2021-06-10 04:16:20|16530.44|16410.44|16528.07|16408.07|16530.44|16410.44|16527.64|16407.64|10
1623298590000|2021-06-10 04:16:30|16528.11|16408.11|16522.55|16402.55|16528.11|16408.11|16522.55|16402.55|10
1623298600000|2021-06-10 04:16:40|16521.36|16401.36|16514.01|16394.01|16521.36|16401.36|16514.01|16394.01|10
1623298610000|2021-06-10 04:16:50|16513.96|16393.96|16513.79|16393.79|16514.03|16394.03|16512.36|16392.36|10
1623298620000|2021-06-10 04:17:00|16513.83|16393.83|16515.19|16395.19|16515.26|16395.26|16513.65|16393.65|10
1623298630000|2021-06-10 04:17:10|16515.23|16395.23|16516.36|16396.36|16516.62|16396.62|16515.23|16395.23|9
1623298640000|2021-06-10 04:17:20|16516.71|16396.71|16518.39|16398.39|16518.97|16398.97|16516.71|16396.71|10
1623298650000|2021-06-10 04:17:30|16518.77|16398.77|16518.95|16398.95|16519.23|16399.23|16518.72|16398.72|10
1623298660000|2021-06-10 04:17:40|16519.05|16399.05|16518.43|16398.43|16519.2|16399.2|16518.39|16398.39|10
1623298670000|2021-06-10 04:17:50|16518.4|16398.4|16516.01|16396.01|16518.4|16398.4|16516.01|16396.01|10
1623298680000|2021-06-10 04:18:00|16516.14|16396.14|16508.8|16388.8|16516.16|16396.16|16508.8|16388.8|10
1623298690000|2021-06-10 04:18:10|16508.81|16388.81|16506.94|16386.94|16508.81|16388.81|16506.82|16386.82|10
1623298700000|2021-06-10 04:18:20|16507.06|16387.06|16501.59|16381.59|16507.06|16387.06|16501.37|16381.37|10
1623298710000|2021-06-10 04:18:30|16501.17|16381.17|16496.85|16376.85|16501.17|16381.17|16496.85|16376.85|10
1623298720000|2021-06-10 04:18:40|16496.74|16376.74|16493.97|16373.97|16496.74|16376.74|16493.97|16373.97|10
1623298730000|2021-06-10 04:18:50|16493.69|16373.69|16491.43|16371.43|16493.8|16373.8|16491.43|16371.43|9
1623298740000|2021-06-10 04:19:00|16491.14|16371.14|16491.79|16371.79|16491.81|16371.81|16490.05|16370.05|9
1623298750000|2021-06-10 04:19:10|16491.9|16371.9|16495.69|16375.69|16496.03|16376.03|16491.9|16371.9|9
1623298760000|2021-06-10 04:19:20|16495.66|16375.66|16500.13|16380.13|16500.13|16380.13|16495.66|16375.66|10
1623298770000|2021-06-10 04:19:30|16500.46|16380.46|16502.58|16382.58|16502.58|16382.58|16500.26|16380.26|10
1623298780000|2021-06-10 04:19:40|16502.42|16382.42|16503.12|16383.12|16503.2|16383.2|16502.1|16382.1|10
1623298790000|2021-06-10 04:19:50|16503.23|16383.23|16502.99|16382.99|16503.96|16383.96|16502.98|16382.98|10
1623298800000|2021-06-10 04:20:00|16503.14|16383.14|16503.39|16383.39|16503.62|16383.62|16502.84|16382.84|9
1623298810000|2021-06-10 04:20:10|16502.18|16382.18|16504.59|16384.59|16504.59|16384.59|16502.1|16382.1|10
1623298820000|2021-06-10 04:20:20|16504.7|16384.7|16504.34|16384.34|16505.07|16385.07|16504.23|16384.23|10
1623298830000|2021-06-10 04:20:30|16504.51|16384.51|16499.31|16379.31|16504.51|16384.51|16499.27|16379.27|10
1623298840000|2021-06-10 04:20:40|16498.5|16378.5|16491.17|16371.17|16498.5|16378.5|16491.17|16371.17|10
1623298850000|2021-06-10 04:20:50|16490.58|16370.58|16484.86|16364.86|16490.58|16370.58|16484.86|16364.86|10
1623298860000|2021-06-10 04:21:00|16485.03|16365.03|16483.61|16363.61|16485.03|16365.03|16483.29|16363.29|9
1623298870000|2021-06-10 04:21:10|16483.5|16363.5|16480.26|16360.26|16483.5|16363.5|16480.03|16360.03|10
1623298880000|2021-06-10 04:21:20|16479.51|16359.51|16478.98|16358.98|16479.86|16359.86|16478.98|16358.98|10
1623298890000|2021-06-10 04:21:30|16479.67|16359.67|16480.3|16360.3|16480.3|16360.3|16478.26|16358.26|9
1623298900000|2021-06-10 04:21:40|16480.01|16360.01|16474.68|16354.68|16480.01|16360.01|16474.68|16354.68|10
1623298910000|2021-06-10 04:21:50|16474.37|16354.37|16471.36|16351.36|16474.37|16354.37|16471.36|16351.36|10
1623298920000|2021-06-10 04:22:00|16470.46|16350.46|16463.45|16343.45|16470.46|16350.46|16462.98|16342.98|9
1623298930000|2021-06-10 04:22:10|16463.88|16343.88|16465.42|16345.42|16466.28|16346.28|16463.88|16343.88|10
1623298940000|2021-06-10 04:22:20|16465.48|16345.48|16460.72|16340.72|16465.48|16345.48|16460.72|16340.72|10
1623298950000|2021-06-10 04:22:30|16460.81|16340.81|16461.37|16341.37|16461.6|16341.6|16460.81|16340.81|10
1623298960000|2021-06-10 04:22:40|16461.62|16341.62|16462.04|16342.04|16462.17|16342.17|16461.36|16341.36|9
1623298970000|2021-06-10 04:22:50|16461.61|16341.61|16458.7|16338.7|16461.62|16341.62|16457.9|16337.9|10
1623298980000|2021-06-10 04:23:00|16458.65|16338.65|16457.9|16337.9|16459.09|16339.09|16457.9|16337.9|10
1623298990000|2021-06-10 04:23:10|16458.73|16338.73|16457.36|16337.36|16458.73|16338.73|16457.36|16337.36|10
1623299000000|2021-06-10 04:23:20|16458.08|16338.08|16459.19|16339.19|16459.3|16339.3|16457.55|16337.55|10
1623299010000|2021-06-10 04:23:30|16458.87|16338.87|16460.03|16340.03|16460.27|16340.27|16458.87|16338.87|10
1623299020000|2021-06-10 04:23:40|16460.49|16340.49|16461.73|16341.73|16462.18|16342.18|16460.49|16340.49|9
1623299030000|2021-06-10 04:23:50|16461.45|16341.45|16461.31|16341.31|16461.59|16341.59|16461.15|16341.15|10
1623299040000|2021-06-10 04:24:00|16460.93|16340.93|16459.36|16339.36|16461.17|16341.17|16459.36|16339.36|10
1623299050000|2021-06-10 04:24:10|16458.2|16338.2|16457.36|16337.36|16458.2|16338.2|16457.36|16337.36|8
1623299060000|2021-06-10 04:24:20|16457.81|16337.81|16455.89|16335.89|16457.83|16337.83|16455.89|16335.89|10
1623299070000|2021-06-10 04:24:30|16456|16336|16453.73|16333.73|16456.09|16336.09|16453.73|16333.73|10
1623299080000|2021-06-10 04:24:40|16453.31|16333.31|16452.19|16332.19|16453.31|16333.31|16451.86|16331.86|9
1623299090000|2021-06-10 04:24:50|16451.73|16331.73|16452.72|16332.72|16452.72|16332.72|16451.64|16331.64|10
1623299100000|2021-06-10 04:25:00|16452.65|16332.65|16454.73|16334.73|16454.73|16334.73|16452.65|16332.65|10
1623299110000|2021-06-10 04:25:10|16455.09|16335.09|16453.65|16333.65|16455.09|16335.09|16453.56|16333.56|10
1623299120000|2021-06-10 04:25:20|16453.69|16333.69|16452.52|16332.52|16453.69|16333.69|16452.29|16332.29|10
1623299130000|2021-06-10 04:25:30|16452.45|16332.45|16452|16332|16452.52|16332.52|16452|16332|9
1623299140000|2021-06-10 04:25:40|16451.61|16331.61|16448.76|16328.76|16451.61|16331.61|16448.71|16328.71|10
1623299150000|2021-06-10 04:25:50|16447.99|16327.99|16446.92|16326.92|16449.02|16329.02|16446.92|16326.92|10
1623299160000|2021-06-10 04:26:00|16447.13|16327.13|16443.7|16323.7|16447.35|16327.35|16443.41|16323.41|10
1623299170000|2021-06-10 04:26:10|16443.95|16323.95|16442.96|16322.96|16443.95|16323.95|16442.4|16322.4|10
1623299180000|2021-06-10 04:26:20|16442.5|16322.5|16443.01|16323.01|16443.01|16323.01|16442.05|16322.05|9
1623299190000|2021-06-10 04:26:30|16443.29|16323.29|16443.87|16323.87|16443.87|16323.87|16442.58|16322.58|9
1623299200000|2021-06-10 04:26:40|16443.85|16323.85|16444.74|16324.74|16445.37|16325.37|16443.85|16323.85|10
1623299210000|2021-06-10 04:26:50|16445.62|16325.62|16445.53|16325.53|16445.76|16325.76|16444.45|16324.45|10
1623299220000|2021-06-10 04:27:00|16445.73|16325.73|16450.03|16330.03|16450.03|16330.03|16445.73|16325.73|10
1623299230000|2021-06-10 04:27:10|16449.54|16329.54|16446.82|16326.82|16449.54|16329.54|16445.3|16325.3|10
1623299240000|2021-06-10 04:27:20|16447.09|16327.09|16448.24|16328.24|16448.48|16328.48|16447.05|16327.05|10
1623299250000|2021-06-10 04:27:30|16448.29|16328.29|16446.09|16326.09|16448.29|16328.29|16446.01|16326.01|10
1623299260000|2021-06-10 04:27:40|16445.81|16325.81|16440.51|16320.51|16445.81|16325.81|16440.51|16320.51|10
1623299270000|2021-06-10 04:27:50|16439.71|16319.71|16437.85|16317.85|16439.71|16319.71|16437.85|16317.85|10
1623299280000|2021-06-10 04:28:00|16435.75|16315.75|16430.65|16310.65|16435.86|16315.86|16430.65|16310.65|10
1623299290000|2021-06-10 04:28:10|16430.53|16310.53|16425.31|16305.31|16430.53|16310.53|16424.78|16304.78|10
1623299300000|2021-06-10 04:28:20|16425.4|16305.4|16417.83|16297.83|16425.4|16305.4|16417.83|16297.83|9
1623299310000|2021-06-10 04:28:30|16417.76|16297.76|16408.52|16288.52|16417.76|16297.76|16408.52|16288.52|10
1623299320000|2021-06-10 04:28:40|16407.44|16287.44|16409.41|16289.41|16410.02|16290.02|16407.44|16287.44|10
1623299330000|2021-06-10 04:28:50|16410.34|16290.34|16410.21|16290.21|16410.41|16290.41|16409.68|16289.68|9
1623299340000|2021-06-10 04:29:00|16409.94|16289.94|16411.94|16291.94|16411.94|16291.94|16409.81|16289.81|10
1623299350000|2021-06-10 04:29:10|16412.32|16292.32|16417|16297|16417|16297|16412.32|16292.32|10
1623299360000|2021-06-10 04:29:20|16416.6|16296.6|16420.59|16300.59|16420.59|16300.59|16416.6|16296.6|10
1623299370000|2021-06-10 04:29:30|16420.09|16300.09|16417.6|16297.6|16420.09|16300.09|16417.6|16297.6|9
1623299380000|2021-06-10 04:29:40|16417.46|16297.46|16415.07|16295.07|16417.46|16297.46|16415.07|16295.07|10
1623299390000|2021-06-10 04:29:50|16414.86|16294.86|16411.48|16291.48|16414.86|16294.86|16411.48|16291.48|10
1623299400000|2021-06-10 04:30:00|16411.28|16291.28|16397.9|16277.9|16411.28|16291.28|16397.9|16277.9|10
1623299410000|2021-06-10 04:30:10|16397.5|16277.5|16394.08|16274.08|16398.64|16278.64|16394.08|16274.08|10
1623299420000|2021-06-10 04:30:20|16393.85|16273.85|16386.23|16266.23|16393.85|16273.85|16386.23|16266.23|10
1623299430000|2021-06-10 04:30:30|16386.14|16266.14|16384.52|16264.52|16386.65|16266.65|16384.37|16264.37|10
1623299440000|2021-06-10 04:30:40|16384.01|16264.01|16387.1|16267.1|16387.1|16267.1|16383.89|16263.89|10
1623299450000|2021-06-10 04:30:50|16387.47|16267.47|16391.23|16271.23|16391.23|16271.23|16387.47|16267.47|10
1623299460000|2021-06-10 04:31:00|16393.08|16273.08|16400.43|16280.43|16400.43|16280.43|16393.08|16273.08|10
1623299470000|2021-06-10 04:31:10|16400.42|16280.42|16402.5|16282.5|16402.5|16282.5|16400.42|16280.42|9
1623299480000|2021-06-10 04:31:20|16402.65|16282.65|16404.47|16284.47|16404.47|16284.47|16402.65|16282.65|10
1623299490000|2021-06-10 04:31:30|16404.64|16284.64|16409.09|16289.09|16409.23|16289.23|16404.64|16284.64|9
1623299500000|2021-06-10 04:31:40|16409.43|16289.43|16410.87|16290.87|16410.97|16290.97|16409.43|16289.43|9
1623299510000|2021-06-10 04:31:50|16410.89|16290.89|16414.62|16294.62|16414.68|16294.68|16410.89|16290.89|8
1623299520000|2021-06-10 04:32:00|16415.13|16295.13|16416.44|16296.44|16416.44|16296.44|16414.81|16294.81|10
1623299530000|2021-06-10 04:32:10|16417.43|16297.43|16421.98|16301.98|16421.98|16301.98|16417.43|16297.43|10
1623299540000|2021-06-10 04:32:20|16422.65|16302.65|16421.06|16301.06|16422.65|16302.65|16420.74|16300.74|10
1623299550000|2021-06-10 04:32:30|16420.55|16300.55|16419.63|16299.63|16420.55|16300.55|16419.07|16299.07|10
1623299560000|2021-06-10 04:32:40|16419.74|16299.74|16416.56|16296.56|16419.74|16299.74|16416.56|16296.56|10
1623299570000|2021-06-10 04:32:50|16416.39|16296.39|16414.59|16294.59|16416.54|16296.54|16414.59|16294.59|10
1623299580000|2021-06-10 04:33:00|16413.79|16293.79|16410.49|16290.49|16413.79|16293.79|16410.49|16290.49|9
1623299590000|2021-06-10 04:33:10|16410.23|16290.23|16410.77|16290.77|16410.93|16290.93|16409.49|16289.49|10
1623299600000|2021-06-10 04:33:20|16410.63|16290.63|16402.81|16282.81|16410.63|16290.63|16402.81|16282.81|10
1623299610000|2021-06-10 04:33:30|16401.46|16281.46|16399.05|16279.05|16401.54|16281.54|16398.98|16278.98|10
1623299620000|2021-06-10 04:33:40|16398.45|16278.45|16395.49|16275.49|16398.55|16278.55|16395.49|16275.49|10
1623299630000|2021-06-10 04:33:50|16394.86|16274.86|16391.2|16271.2|16395.19|16275.19|16391.2|16271.2|9
1623299640000|2021-06-10 04:34:00|16392.22|16272.22|16393.06|16273.06|16393.55|16273.55|16392.22|16272.22|8
1623299650000|2021-06-10 04:34:10|16392.48|16272.48|16389.88|16269.88|16393.64|16273.64|16389.88|16269.88|10
1623299660000|2021-06-10 04:34:20|16389.86|16269.86|16381.27|16261.27|16389.86|16269.86|16381.27|16261.27|10
1623299670000|2021-06-10 04:34:30|16381.19|16261.19|16381.05|16261.05|16381.96|16261.96|16381|16261|10
1623299680000|2021-06-10 04:34:40|16381.04|16261.04|16379.66|16259.66|16381.56|16261.56|16379.66|16259.66|10
1623299690000|2021-06-10 04:34:50|16380.68|16260.68|16380.66|16260.66|16381.75|16261.75|16380.66|16260.66|10
1623299700000|2021-06-10 04:35:00|16379.97|16259.97|16380.63|16260.63|16380.63|16260.63|16379.58|16259.58|9
1623299710000|2021-06-10 04:35:10|16381.47|16261.47|16383.84|16263.84|16383.84|16263.84|16381.47|16261.47|10
1623299720000|2021-06-10 04:35:20|16383.8|16263.8|16389.8|16269.8|16389.8|16269.8|16383.8|16263.8|10
1623299730000|2021-06-10 04:35:30|16389.87|16269.87|16396.93|16276.93|16396.93|16276.93|16389.85|16269.85|10
1623299740000|2021-06-10 04:35:40|16396.65|16276.65|16402.49|16282.49|16402.49|16282.49|16395.94|16275.94|10
1623299750000|2021-06-10 04:35:50|16402.86|16282.86|16403.12|16283.12|16403.26|16283.26|16402.55|16282.55|10
1623299760000|2021-06-10 04:36:00|16403.1|16283.1|16402.03|16282.03|16403.33|16283.33|16402.02|16282.02|10
1623299770000|2021-06-10 04:36:10|16401.48|16281.48|16393.2|16273.2|16401.48|16281.48|16393.2|16273.2|10
1623299780000|2021-06-10 04:36:20|16393.68|16273.68|16388.04|16268.04|16393.68|16273.68|16388.04|16268.04|10
1623299790000|2021-06-10 04:36:30|16387.68|16267.68|16385.4|16265.4|16387.68|16267.68|16385.4|16265.4|10
1623299800000|2021-06-10 04:36:40|16385.25|16265.25|16377.49|16257.49|16385.25|16265.25|16377.49|16257.49|10
1623299810000|2021-06-10 04:36:50|16375.27|16255.27|16369.39|16249.39|16375.27|16255.27|16369.39|16249.39|10
1623299820000|2021-06-10 04:37:00|16369.33|16249.33|16369.94|16249.94|16369.94|16249.94|16368.29|16248.29|10
1623299830000|2021-06-10 04:37:10|16369.24|16249.24|16373.01|16253.01|16373.01|16253.01|16369.19|16249.19|10
1623299840000|2021-06-10 04:37:20|16372.53|16252.53|16368.01|16248.01|16372.73|16252.73|16366.33|16246.33|9
1623299850000|2021-06-10 04:37:30|16368.37|16248.37|16366.64|16246.64|16369.39|16249.39|16366.64|16246.64|10
1623299860000|2021-06-10 04:37:40|16366.18|16246.18|16357.69|16237.69|16366.18|16246.18|16357.69|16237.69|10
1623299870000|2021-06-10 04:37:50|16358.05|16238.05|16357.22|16237.22|16358.05|16238.05|16356.12|16236.12|10
1623299880000|2021-06-10 04:38:00|16357.08|16237.08|16352.87|16232.87|16357.08|16237.08|16352.87|16232.87|9
1623299890000|2021-06-10 04:38:10|16351.75|16231.75|16349.26|16229.26|16352.81|16232.81|16349|16229|10
1623299900000|2021-06-10 04:38:20|16349.6|16229.6|16337.07|16217.07|16349.6|16229.6|16337.07|16217.07|10
1623299910000|2021-06-10 04:38:30|16336.53|16216.53|16321.45|16201.45|16336.76|16216.76|16321.45|16201.45|9
1623299920000|2021-06-10 04:38:40|16320.54|16200.54|16319.51|16199.51|16321.08|16201.08|16319.51|16199.51|10
1623299930000|2021-06-10 04:38:50|16317.5|16197.5|16317.51|16197.51|16319.35|16199.35|16317.5|16197.5|10
1623299940000|2021-06-10 04:39:00|16317.96|16197.96|16319.45|16199.45|16320.07|16200.07|16317.96|16197.96|10
1623299950000|2021-06-10 04:39:10|16318.85|16198.85|16320.98|16200.98|16320.98|16200.98|16318.85|16198.85|10
1623299960000|2021-06-10 04:39:20|16320.87|16200.87|16316.9|16196.9|16321.77|16201.77|16316.9|16196.9|10
1623299970000|2021-06-10 04:39:30|16316.81|16196.81|16306.11|16186.11|16316.81|16196.81|16306.11|16186.11|10
1623299980000|2021-06-10 04:39:40|16305.11|16185.11|16304.88|16184.88|16305.11|16185.11|16303.74|16183.74|10
1623299990000|2021-06-10 04:39:50|16307.08|16187.08|16306.2|16186.2|16307.08|16187.08|16306.2|16186.2|10
1623300000000|2021-06-10 04:40:00|16305.7|16185.7|16310.88|16190.88|16310.88|16190.88|16305.59|16185.59|10
1623300010000|2021-06-10 04:40:10|16311.06|16191.06|16313.52|16193.52|16313.52|16193.52|16311.06|16191.06|10
1623300020000|2021-06-10 04:40:20|16312.46|16192.46|16313.04|16193.04|16313.07|16193.07|16311.4|16191.4|10
1623300030000|2021-06-10 04:40:30|16313.35|16193.35|16310.87|16190.87|16314.74|16194.74|16310.87|16190.87|10
1623300040000|2021-06-10 04:40:40|16311.45|16191.45|16310.17|16190.17|16311.45|16191.45|16310.17|16190.17|9
1623300050000|2021-06-10 04:40:50|16309.59|16189.59|16306.28|16186.28|16309.59|16189.59|16306.25|16186.25|10
1623300060000|2021-06-10 04:41:00|16306.25|16186.25|16311.05|16191.05|16311.05|16191.05|16306.25|16186.25|10
1623300070000|2021-06-10 04:41:10|16311.9|16191.9|16310.23|16190.23|16311.9|16191.9|16310.23|16190.23|9
1623300080000|2021-06-10 04:41:20|16310.59|16190.59|16315.71|16195.71|16315.74|16195.74|16310.59|16190.59|10
1623300090000|2021-06-10 04:41:30|16315.91|16195.91|16320.4|16200.4|16320.4|16200.4|16315.91|16195.91|10
1623300100000|2021-06-10 04:41:40|16321.58|16201.58|16324.74|16204.74|16324.74|16204.74|16321.58|16201.58|10
1623300110000|2021-06-10 04:41:50|16324.67|16204.67|16323.49|16203.49|16324.71|16204.71|16323.3|16203.3|10
1623300120000|2021-06-10 04:42:00|16323.64|16203.64|16323.1|16203.1|16324|16204|16323.1|16203.1|9
1623300130000|2021-06-10 04:42:10|16322.72|16202.72|16322.61|16202.61|16324.21|16204.21|16322.61|16202.61|10
1623300140000|2021-06-10 04:42:20|16322.39|16202.39|16321.82|16201.82|16322.52|16202.52|16321.41|16201.41|9
1623300150000|2021-06-10 04:42:30|16321.69|16201.69|16323.97|16203.97|16323.97|16203.97|16321.69|16201.69|10
1623300160000|2021-06-10 04:42:40|16324.04|16204.04|16324.04|16204.04|16324.92|16204.92|16323.84|16203.84|10
1623300170000|2021-06-10 04:42:50|16324.09|16204.09|16324.94|16204.94|16325.09|16205.09|16324.09|16204.09|10
1623300180000|2021-06-10 04:43:00|16324.9|16204.9|16327.2|16207.2|16327.2|16207.2|16324.9|16204.9|9
1623300190000|2021-06-10 04:43:10|16328.12|16208.12|16328.46|16208.46|16328.46|16208.46|16327.48|16207.48|10
1623300200000|2021-06-10 04:43:20|16328.97|16208.97|16335.66|16215.66|16335.66|16215.66|16328.97|16208.97|10
1623300210000|2021-06-10 04:43:30|16336.69|16216.69|16341.84|16221.84|16341.84|16221.84|16336.69|16216.69|10
1623300220000|2021-06-10 04:43:40|16341.88|16221.88|16340.27|16220.27|16341.88|16221.88|16340.27|16220.27|10
1623300230000|2021-06-10 04:43:50|16339.73|16219.73|16341.11|16221.11|16341.74|16221.74|16339.73|16219.73|9
1623300240000|2021-06-10 04:44:00|16340.72|16220.72|16328.64|16208.64|16340.87|16220.87|16328.2|16208.2|10
1623300250000|2021-06-10 04:44:10|16325.88|16205.88|16318.69|16198.69|16325.88|16205.88|16317.87|16197.87|10
1623300260000|2021-06-10 04:44:20|16317.96|16197.96|16316.32|16196.32|16317.96|16197.96|16316.32|16196.32|10
1623300270000|2021-06-10 04:44:30|16316.07|16196.07|16314.43|16194.43|16316.07|16196.07|16314.07|16194.07|10
1623300280000|2021-06-10 04:44:40|16314.07|16194.07|16312.79|16192.79|16314.07|16194.07|16312.51|16192.51|10
1623300290000|2021-06-10 04:44:50|16311.95|16191.95|16311.55|16191.55|16312.65|16192.65|16310.86|16190.86|10
1623300300000|2021-06-10 04:45:00|16310.84|16190.84|16303.92|16183.92|16310.84|16190.84|16303.92|16183.92|10
1623300310000|2021-06-10 04:45:10|16303.6|16183.6|16299.84|16179.84|16303.6|16183.6|16298.31|16178.31|10
1623300320000|2021-06-10 04:45:20|16299.88|16179.88|16307.21|16187.21|16307.21|16187.21|16299.88|16179.88|10
1623300330000|2021-06-10 04:45:30|16307.4|16187.4|16316.25|16196.25|16316.25|16196.25|16307.23|16187.23|9
1623300340000|2021-06-10 04:45:40|16316.37|16196.37|16320.99|16200.99|16320.99|16200.99|16316.37|16196.37|10
1623300350000|2021-06-10 04:45:50|16321.65|16201.65|16324.39|16204.39|16324.4|16204.4|16321.65|16201.65|10
1623300360000|2021-06-10 04:46:00|16324.6|16204.6|16326.96|16206.96|16328.21|16208.21|16324.6|16204.6|10
1623300370000|2021-06-10 04:46:10|16326.05|16206.05|16323.74|16203.74|16326.05|16206.05|16322.75|16202.75|10
1623300380000|2021-06-10 04:46:20|16323.77|16203.77|16326.2|16206.2|16326.2|16206.2|16323.77|16203.77|9
1623300390000|2021-06-10 04:46:30|16327.84|16207.84|16333.64|16213.64|16333.64|16213.64|16327.84|16207.84|9
1623300400000|2021-06-10 04:46:40|16333.57|16213.57|16339.02|16219.02|16339.02|16219.02|16333.57|16213.57|10
1623300410000|2021-06-10 04:46:50|16338.84|16218.84|16345.25|16225.25|16345.4|16225.4|16338.84|16218.84|10
1623300420000|2021-06-10 04:47:00|16345.7|16225.7|16347.53|16227.53|16347.91|16227.91|16345.03|16225.03|10
1623300430000|2021-06-10 04:47:10|16348.18|16228.18|16346.68|16226.68|16348.18|16228.18|16346.68|16226.68|10
1623300440000|2021-06-10 04:47:20|16346.5|16226.5|16343.99|16223.99|16346.5|16226.5|16343.99|16223.99|10
1623300450000|2021-06-10 04:47:30|16344.15|16224.15|16342.14|16222.14|16344.15|16224.15|16342.14|16222.14|9
1623300460000|2021-06-10 04:47:40|16341.91|16221.91|16342.72|16222.72|16343.08|16223.08|16341.68|16221.68|10
1623300470000|2021-06-10 04:47:50|16342.88|16222.88|16346.37|16226.37|16346.37|16226.37|16342.88|16222.88|10
1623300480000|2021-06-10 04:48:00|16346.52|16226.52|16348.47|16228.47|16348.51|16228.51|16345.91|16225.91|10
1623300490000|2021-06-10 04:48:10|16348.95|16228.95|16349.74|16229.74|16350.43|16230.43|16348.95|16228.95|9
1623300500000|2021-06-10 04:48:20|16349.9|16229.9|16351.72|16231.72|16352.02|16232.02|16349.9|16229.9|10
1623300510000|2021-06-10 04:48:30|16351.7|16231.7|16350.03|16230.03|16352.31|16232.31|16350.03|16230.03|10
1623300520000|2021-06-10 04:48:40|16349.99|16229.99|16349.76|16229.76|16350.66|16230.66|16349.67|16229.67|10
1623300530000|2021-06-10 04:48:50|16349.61|16229.61|16347.89|16227.89|16350.26|16230.26|16347.89|16227.89|10
1623300540000|2021-06-10 04:49:00|16347.69|16227.69|16344.75|16224.75|16347.69|16227.69|16344.75|16224.75|9
1623300550000|2021-06-10 04:49:10|16344.69|16224.69|16344.76|16224.76|16345.05|16225.05|16344.41|16224.41|9
1623300560000|2021-06-10 04:49:20|16344.68|16224.68|16347.02|16227.02|16347.02|16227.02|16344.68|16224.68|10
1623300570000|2021-06-10 04:49:30|16346.74|16226.74|16348.87|16228.87|16348.87|16228.87|16346.74|16226.74|9
1623300580000|2021-06-10 04:49:40|16349.17|16229.17|16349.09|16229.09|16349.46|16229.46|16348.51|16228.51|10
1623300590000|2021-06-10 04:49:50|16349.35|16229.35|16346.49|16226.49|16349.35|16229.35|16346.32|16226.32|10
1623300600000|2021-06-10 04:50:00|16346.32|16226.32|16346.36|16226.36|16346.67|16226.67|16345.71|16225.71|10
1623300610000|2021-06-10 04:50:10|16346.25|16226.25|16347.25|16227.25|16347.25|16227.25|16346.12|16226.12|8
1623300620000|2021-06-10 04:50:20|16347.26|16227.26|16349.27|16229.27|16349.27|16229.27|16347.26|16227.26|10
1623300630000|2021-06-10 04:50:30|16349.2|16229.2|16350.71|16230.71|16350.71|16230.71|16349.2|16229.2|10
1623300640000|2021-06-10 04:50:40|16351.3|16231.3|16351.96|16231.96|16351.96|16231.96|16350.84|16230.84|10
1623300650000|2021-06-10 04:50:50|16352.09|16232.09|16353.2|16233.2|16353.2|16233.2|16352.05|16232.05|10
1623300660000|2021-06-10 04:51:00|16353.35|16233.35|16356.06|16236.06|16356.06|16236.06|16353.31|16233.31|10
1623300670000|2021-06-10 04:51:10|16355.81|16235.81|16356.43|16236.43|16356.54|16236.54|16355.81|16235.81|10
1623300680000|2021-06-10 04:51:20|16356|16236|16353.49|16233.49|16356|16236|16353.49|16233.49|10
1623300690000|2021-06-10 04:51:30|16353.78|16233.78|16354.04|16234.04|16354.04|16234.04|16353.78|16233.78|9
1623300700000|2021-06-10 04:51:40|16354.16|16234.16|16361.44|16241.44|16361.44|16241.44|16354.16|16234.16|10
1623300710000|2021-06-10 04:51:50|16362.06|16242.06|16364.25|16244.25|16364.25|16244.25|16362.06|16242.06|10
1623300720000|2021-06-10 04:52:00|16364.26|16244.26|16366.68|16246.68|16366.68|16246.68|16364.26|16244.26|10
1623300730000|2021-06-10 04:52:10|16366.57|16246.57|16369.76|16249.76|16370.45|16250.45|16366.57|16246.57|10
1623300740000|2021-06-10 04:52:20|16370|16250|16368.96|16248.96|16370|16250|16368.8|16248.8|10
1623300750000|2021-06-10 04:52:30|16369.07|16249.07|16367.68|16247.68|16369.07|16249.07|16367.68|16247.68|8
1623300760000|2021-06-10 04:52:40|16367.32|16247.32|16362.93|16242.93|16367.32|16247.32|16362.93|16242.93|9
1623300770000|2021-06-10 04:52:50|16362.45|16242.45|16361.18|16241.18|16362.45|16242.45|16361.03|16241.03|10
1623300780000|2021-06-10 04:53:00|16361.2|16241.2|16359.53|16239.53|16361.2|16241.2|16359.4|16239.4|8
1623300790000|2021-06-10 04:53:10|16359.75|16239.75|16360.47|16240.47|16361.18|16241.18|16359.75|16239.75|10
1623300800000|2021-06-10 04:53:20|16360.51|16240.51|16358.33|16238.33|16360.6|16240.6|16358.33|16238.33|7
1623300810000|2021-06-10 04:53:30|16358.28|16238.28|16353.05|16233.05|16358.28|16238.28|16353.05|16233.05|10
1623300820000|2021-06-10 04:53:40|16351.13|16231.13|16349.82|16229.82|16351.16|16231.16|16349.74|16229.74|9
1623300830000|2021-06-10 04:53:50|16349.56|16229.56|16345.36|16225.36|16349.56|16229.56|16345.29|16225.29|10
1623300840000|2021-06-10 04:54:00|16344.93|16224.93|16342.97|16222.97|16344.93|16224.93|16341.14|16221.14|10
1623300850000|2021-06-10 04:54:10|16343.77|16223.77|16344.23|16224.23|16344.56|16224.56|16343.07|16223.07|10
1623300860000|2021-06-10 04:54:20|16344.28|16224.28|16342.97|16222.97|16344.57|16224.57|16342.76|16222.76|10
1623300870000|2021-06-10 04:54:30|16342.74|16222.74|16340.7|16220.7|16343|16223|16340.7|16220.7|10
1623300880000|2021-06-10 04:54:40|16340.37|16220.37|16336.69|16216.69|16340.4|16220.4|16336.69|16216.69|10
1623300890000|2021-06-10 04:54:50|16336.66|16216.66|16332.46|16212.46|16337.37|16217.37|16332.46|16212.46|10
1623300900000|2021-06-10 04:55:00|16332.23|16212.23|16325.52|16205.52|16332.23|16212.23|16325.52|16205.52|10
1623300910000|2021-06-10 04:55:10|16325.91|16205.91|16326.54|16206.54|16326.59|16206.59|16324.99|16204.99|10
1623300920000|2021-06-10 04:55:20|16326.66|16206.66|16332.2|16212.2|16332.2|16212.2|16326.66|16206.66|10
1623300930000|2021-06-10 04:55:30|16333.01|16213.01|16332.19|16212.19|16333.85|16213.85|16332.07|16212.07|10
1623300940000|2021-06-10 04:55:40|16332.55|16212.55|16334.22|16214.22|16334.23|16214.23|16332.55|16212.55|9
1623300950000|2021-06-10 04:55:50|16333.64|16213.64|16336.96|16216.96|16337.26|16217.26|16333.64|16213.64|10
1623300960000|2021-06-10 04:56:00|16337.52|16217.52|16337.06|16217.06|16337.52|16217.52|16335.62|16215.62|10
1623300970000|2021-06-10 04:56:10|16337.08|16217.08|16339.04|16219.04|16339.04|16219.04|16337.08|16217.08|9
1623300980000|2021-06-10 04:56:20|16339.22|16219.22|16338.68|16218.68|16339.64|16219.64|16338.68|16218.68|10
1623300990000|2021-06-10 04:56:30|16338.51|16218.51|16338.89|16218.89|16338.89|16218.89|16338.05|16218.05|10
1623301000000|2021-06-10 04:56:40|16338.73|16218.73|16340.61|16220.61|16340.61|16220.61|16338.73|16218.73|9
1623301010000|2021-06-10 04:56:50|16341.61|16221.61|16340.66|16220.66|16341.61|16221.61|16340.66|16220.66|10
1623301020000|2021-06-10 04:57:00|16341.54|16221.54|16340.76|16220.76|16341.54|16221.54|16340.12|16220.12|10
1623301030000|2021-06-10 04:57:10|16340.85|16220.85|16340.64|16220.64|16340.85|16220.85|16339.66|16219.66|10
1623301040000|2021-06-10 04:57:20|16340.29|16220.29|16344.36|16224.36|16344.36|16224.36|16340.17|16220.17|10
1623301050000|2021-06-10 04:57:30|16344.67|16224.67|16344.11|16224.11|16345.32|16225.32|16344.11|16224.11|10
1623301060000|2021-06-10 04:57:40|16343.9|16223.9|16342.67|16222.67|16344.2|16224.2|16342.67|16222.67|9
1623301070000|2021-06-10 04:57:50|16340.56|16220.56|16335.34|16215.34|16340.56|16220.56|16335.34|16215.34|10
1623301080000|2021-06-10 04:58:00|16334.98|16214.98|16331.45|16211.45|16335.28|16215.28|16331.45|16211.45|10
1623301090000|2021-06-10 04:58:10|16330.64|16210.64|16329.52|16209.52|16330.66|16210.66|16328.61|16208.61|9
1623301100000|2021-06-10 04:58:20|16330.11|16210.11|16332.68|16212.68|16332.68|16212.68|16330.11|16210.11|10
1623301110000|2021-06-10 04:58:30|16332.75|16212.75|16333.19|16213.19|16333.52|16213.52|16332.12|16212.12|10
1623301120000|2021-06-10 04:58:40|16333.51|16213.51|16336.27|16216.27|16336.27|16216.27|16333.51|16213.51|9
1623301130000|2021-06-10 04:58:50|16336.26|16216.26|16333.49|16213.49|16336.27|16216.27|16333.23|16213.23|10
1623301140000|2021-06-10 04:59:00|16333.36|16213.36|16333.39|16213.39|16333.52|16213.52|16333.13|16213.13|10
1623301150000|2021-06-10 04:59:10|16333.21|16213.21|16335.37|16215.37|16335.37|16215.37|16333.21|16213.21|9
1623301160000|2021-06-10 04:59:20|16335.5|16215.5|16336.13|16216.13|16336.32|16216.32|16335.5|16215.5|9
1623301170000|2021-06-10 04:59:30|16336.7|16216.7|16337.93|16217.93|16337.93|16217.93|16336.12|16216.12|10
1623301180000|2021-06-10 04:59:40|16338.87|16218.87|16342.36|16222.36|16342.36|16222.36|16338.87|16218.87|9
1623301190000|2021-06-10 04:59:50|16341.73|16221.73|16343.27|16223.27|16343.81|16223.81|16341.73|16221.73|8
1623301200000|2021-06-10 05:00:00|16343.77|16223.77|16337.89|16217.89|16343.77|16223.77|16337.89|16217.89|10
1623301210000|2021-06-10 05:00:10|16337.86|16217.86|16333.6|16213.6|16337.86|16217.86|16333.6|16213.6|10
1623301220000|2021-06-10 05:00:20|16332.54|16212.54|16329.92|16209.92|16332.54|16212.54|16329.92|16209.92|10
1623301230000|2021-06-10 05:00:30|16329.46|16209.46|16324.76|16204.76|16329.46|16209.46|16324.76|16204.76|10
1623301240000|2021-06-10 05:00:40|16323.52|16203.52|16315.8|16195.8|16323.52|16203.52|16315.8|16195.8|10
1623301250000|2021-06-10 05:00:50|16314.55|16194.55|16311.52|16191.52|16314.55|16194.55|16311.25|16191.25|10
1623301260000|2021-06-10 05:01:00|16311.48|16191.48|16308.57|16188.57|16311.48|16191.48|16308.45|16188.45|10
1623301270000|2021-06-10 05:01:10|16308.32|16188.32|16312.36|16192.36|16312.46|16192.46|16308.16|16188.16|10
1623301280000|2021-06-10 05:01:20|16312.48|16192.48|16318.57|16198.57|16318.57|16198.57|16312.48|16192.48|9
1623301290000|2021-06-10 05:01:30|16319.08|16199.08|16319.22|16199.22|16319.22|16199.22|16315.58|16195.58|10
1623301300000|2021-06-10 05:01:40|16319.67|16199.67|16322.29|16202.29|16322.29|16202.29|16319.34|16199.34|10
1623301310000|2021-06-10 05:01:50|16322.19|16202.19|16327.41|16207.41|16327.41|16207.41|16322.19|16202.19|10
1623301320000|2021-06-10 05:02:00|16327.85|16207.85|16332.59|16212.59|16332.59|16212.59|16327.85|16207.85|10
1623301330000|2021-06-10 05:02:10|16332.87|16212.87|16335.26|16215.26|16335.26|16215.26|16332.87|16212.87|10
1623301340000|2021-06-10 05:02:20|16335.1|16215.1|16339.64|16219.64|16339.64|16219.64|16335.1|16215.1|10
1623301350000|2021-06-10 05:02:30|16340|16220|16337.9|16217.9|16341.18|16221.18|16337.9|16217.9|10
1623301360000|2021-06-10 05:02:40|16338.53|16218.53|16337.35|16217.35|16338.53|16218.53|16337.05|16217.05|10
1623301370000|2021-06-10 05:02:50|16337.33|16217.33|16339.41|16219.41|16339.41|16219.41|16337.33|16217.33|10
1623301380000|2021-06-10 05:03:00|16339.33|16219.33|16340.01|16220.01|16340.01|16220.01|16339.33|16219.33|10
1623301390000|2021-06-10 05:03:10|16340.27|16220.27|16341.16|16221.16|16341.3|16221.3|16340.27|16220.27|10
1623301400000|2021-06-10 05:03:20|16341.55|16221.55|16343.28|16223.28|16343.83|16223.83|16341.55|16221.55|9
1623301410000|2021-06-10 05:03:30|16343.9|16223.9|16345.51|16225.51|16345.51|16225.51|16343.9|16223.9|10
1623301420000|2021-06-10 05:03:40|16345.63|16225.63|16346.55|16226.55|16346.74|16226.74|16345.63|16225.63|10
1623301430000|2021-06-10 05:03:50|16347.34|16227.34|16350.69|16230.69|16350.69|16230.69|16347.34|16227.34|10
1623301440000|2021-06-10 05:04:00|16350.94|16230.94|16347.23|16227.23|16350.94|16230.94|16347.23|16227.23|10
1623301450000|2021-06-10 05:04:10|16346.83|16226.83|16346.26|16226.26|16346.87|16226.87|16345.99|16225.99|10
1623301460000|2021-06-10 05:04:20|16345.8|16225.8|16345.58|16225.58|16345.86|16225.86|16345.49|16225.49|10
1623301470000|2021-06-10 05:04:30|16346.06|16226.06|16348.51|16228.51|16348.51|16228.51|16346.06|16226.06|10
1623301480000|2021-06-10 05:04:40|16348.55|16228.55|16349.83|16229.83|16349.83|16229.83|16347.85|16227.85|10
1623301490000|2021-06-10 05:04:50|16350.03|16230.03|16352.26|16232.26|16352.44|16232.44|16350.03|16230.03|10
1623301500000|2021-06-10 05:05:00|16352.33|16232.33|16358.94|16238.94|16359.05|16239.05|16352.3|16232.3|9
1623301510000|2021-06-10 05:05:10|16363.54|16243.54|16371.36|16251.36|16371.36|16251.36|16363.54|16243.54|10
1623301520000|2021-06-10 05:05:20|16371.48|16251.48|16378.99|16258.99|16378.99|16258.99|16371.48|16251.48|10
1623301530000|2021-06-10 05:05:30|16379.22|16259.22|16381.92|16261.92|16381.92|16261.92|16379.22|16259.22|10
1623301540000|2021-06-10 05:05:40|16382.61|16262.61|16384.3|16264.3|16384.45|16264.45|16382.61|16262.61|10
1623301550000|2021-06-10 05:05:50|16384.02|16264.02|16384.6|16264.6|16384.6|16264.6|16383.64|16263.64|10
1623301560000|2021-06-10 05:06:00|16385.05|16265.05|16385.44|16265.44|16385.44|16265.44|16385.05|16265.05|10
1623301570000|2021-06-10 05:06:10|16385.33|16265.33|16382.59|16262.59|16385.33|16265.33|16382.59|16262.59|10
1623301580000|2021-06-10 05:06:20|16382.34|16262.34|16381.9|16261.9|16383.07|16263.07|16381.75|16261.75|10
1623301590000|2021-06-10 05:06:30|16382.03|16262.03|16383.99|16263.99|16384.33|16264.33|16381.85|16261.85|10
1623301600000|2021-06-10 05:06:40|16383.84|16263.84|16383.68|16263.68|16384.73|16264.73|16383.68|16263.68|10
1623301610000|2021-06-10 05:06:50|16383.9|16263.9|16384.9|16264.9|16385|16265|16383.9|16263.9|10
1623301620000|2021-06-10 05:07:00|16384.69|16264.69|16382.36|16262.36|16384.69|16264.69|16382.36|16262.36|10
1623301630000|2021-06-10 05:07:10|16381.86|16261.86|16377.9|16257.9|16381.86|16261.86|16377.9|16257.9|10
1623301640000|2021-06-10 05:07:20|16378.33|16258.33|16375.49|16255.49|16378.33|16258.33|16375.49|16255.49|10
1623301650000|2021-06-10 05:07:30|16375.89|16255.89|16377.42|16257.42|16377.42|16257.42|16375.89|16255.89|10
1623301660000|2021-06-10 05:07:40|16377.59|16257.59|16378.71|16258.71|16378.71|16258.71|16377.51|16257.51|10
1623301670000|2021-06-10 05:07:50|16379.01|16259.01|16380.58|16260.58|16380.58|16260.58|16379|16259|9
1623301680000|2021-06-10 05:08:00|16379.84|16259.84|16378.34|16258.34|16379.84|16259.84|16378.34|16258.34|9
1623301690000|2021-06-10 05:08:10|16377.8|16257.8|16377.59|16257.59|16378.31|16258.31|16377.59|16257.59|10
1623301700000|2021-06-10 05:08:20|16377.49|16257.49|16373.36|16253.36|16377.54|16257.54|16373.36|16253.36|10
1623301710000|2021-06-10 05:08:30|16372.99|16252.99|16368.43|16248.43|16372.99|16252.99|16368.43|16248.43|9
1623301720000|2021-06-10 05:08:40|16366.45|16246.45|16366.18|16246.18|16367.73|16247.73|16366.17|16246.17|10
1623301730000|2021-06-10 05:08:50|16366.33|16246.33|16364.88|16244.88|16366.45|16246.45|16364.77|16244.77|9
1623301740000|2021-06-10 05:09:00|16364.55|16244.55|16364.63|16244.63|16364.84|16244.84|16364.55|16244.55|9
1623301750000|2021-06-10 05:09:10|16364.5|16244.5|16363.17|16243.17|16364.5|16244.5|16362.54|16242.54|10
1623301760000|2021-06-10 05:09:20|16363.07|16243.07|16360.06|16240.06|16363.07|16243.07|16360.06|16240.06|9
1623301770000|2021-06-10 05:09:30|16360.26|16240.26|16359.61|16239.61|16360.26|16240.26|16359.46|16239.46|9
1623301780000|2021-06-10 05:09:40|16359.84|16239.84|16358.72|16238.72|16359.84|16239.84|16358.69|16238.69|9
1623301790000|2021-06-10 05:09:50|16358.58|16238.58|16358.93|16238.93|16358.93|16238.93|16358.04|16238.04|9
1623301800000|2021-06-10 05:10:00|16358.76|16238.76|16357.27|16237.27|16358.76|16238.76|16357.27|16237.27|10
1623301810000|2021-06-10 05:10:10|16357.1|16237.1|16346.59|16226.59|16357.1|16237.1|16346.59|16226.59|10
1623301820000|2021-06-10 05:10:20|16346.07|16226.07|16342.69|16222.69|16346.07|16226.07|16342.69|16222.69|9
1623301830000|2021-06-10 05:10:30|16342.52|16222.52|16344.17|16224.17|16344.17|16224.17|16340.81|16220.81|10
1623301840000|2021-06-10 05:10:40|16344.12|16224.12|16345.92|16225.92|16345.92|16225.92|16344.12|16224.12|10
1623301850000|2021-06-10 05:10:50|16345.84|16225.84|16348.43|16228.43|16348.43|16228.43|16345.84|16225.84|10
1623301860000|2021-06-10 05:11:00|16348.63|16228.63|16352.1|16232.1|16352.1|16232.1|16348.63|16228.63|10
1623301870000|2021-06-10 05:11:10|16352.06|16232.06|16353|16233|16353|16233|16351.95|16231.95|10
1623301880000|2021-06-10 05:11:20|16353.64|16233.64|16357.71|16237.71|16357.71|16237.71|16353.64|16233.64|10
1623301890000|2021-06-10 05:11:30|16359.39|16239.39|16363.82|16243.82|16363.82|16243.82|16359.22|16239.22|9
1623301900000|2021-06-10 05:11:40|16364.15|16244.15|16368.22|16248.22|16368.32|16248.32|16364.15|16244.15|10
1623301910000|2021-06-10 05:11:50|16368.26|16248.26|16372.42|16252.42|16372.42|16252.42|16368.26|16248.26|10
1623301920000|2021-06-10 05:12:00|16372.41|16252.41|16376.04|16256.04|16376.04|16256.04|16372.41|16252.41|9
1623301930000|2021-06-10 05:12:10|16376.97|16256.97|16378.18|16258.18|16378.18|16258.18|16375.99|16255.99|10
1623301940000|2021-06-10 05:12:20|16377.52|16257.52|16373.92|16253.92|16377.52|16257.52|16373.84|16253.84|9
1623301950000|2021-06-10 05:12:30|16373.89|16253.89|16377.65|16257.65|16377.65|16257.65|16373.63|16253.63|10
1623301960000|2021-06-10 05:12:40|16378.06|16258.06|16379.79|16259.79|16380.06|16260.06|16378.06|16258.06|9
1623301970000|2021-06-10 05:12:50|16379.04|16259.04|16375.43|16255.43|16379.16|16259.16|16375.43|16255.43|10
1623301980000|2021-06-10 05:13:00|16374.78|16254.78|16373.69|16253.69|16374.78|16254.78|16373.33|16253.33|10
1623301990000|2021-06-10 05:13:10|16373.42|16253.42|16373.33|16253.33|16373.84|16253.84|16373.12|16253.12|10
1623302000000|2021-06-10 05:13:20|16372.86|16252.86|16369.83|16249.83|16372.86|16252.86|16369.83|16249.83|9
1623302010000|2021-06-10 05:13:30|16368.86|16248.86|16365.63|16245.63|16368.86|16248.86|16365.63|16245.63|10
1623302020000|2021-06-10 05:13:40|16365.95|16245.95|16364.57|16244.57|16365.95|16245.95|16364.5|16244.5|10
1623302030000|2021-06-10 05:13:50|16363.92|16243.92|16364.17|16244.17|16364.2|16244.2|16363.34|16243.34|9
1623302040000|2021-06-10 05:14:00|16364.13|16244.13|16360.69|16240.69|16365|16245|16360.69|16240.69|10
1623302050000|2021-06-10 05:14:10|16359.55|16239.55|16357.09|16237.09|16359.55|16239.55|16357.09|16237.09|10
1623302060000|2021-06-10 05:14:20|16356.84|16236.84|16357.74|16237.74|16357.9|16237.9|16356.76|16236.76|10
1623302070000|2021-06-10 05:14:30|16357.49|16237.49|16351.79|16231.79|16357.49|16237.49|16351.79|16231.79|10
1623302080000|2021-06-10 05:14:40|16350.56|16230.56|16351.31|16231.31|16351.31|16231.31|16349.95|16229.95|10
1623302090000|2021-06-10 05:14:50|16351.84|16231.84|16352.4|16232.4|16352.54|16232.54|16351.56|16231.56|9
1623302100000|2021-06-10 05:15:00|16351.95|16231.95|16351.95|16231.95|16351.95|16231.95|16351.02|16231.02|9
1623302110000|2021-06-10 05:15:10|16351.79|16231.79|16352.44|16232.44|16352.73|16232.73|16351.79|16231.79|9
1623302120000|2021-06-10 05:15:20|16352.59|16232.59|16355.67|16235.67|16355.69|16235.69|16352.37|16232.37|10
1623302130000|2021-06-10 05:15:30|16356.13|16236.13|16359.27|16239.27|16359.27|16239.27|16356.13|16236.13|8
1623302140000|2021-06-10 05:15:40|16359.93|16239.93|16362.06|16242.06|16362.06|16242.06|16359.79|16239.79|10
1623302150000|2021-06-10 05:15:50|16362.28|16242.28|16367.85|16247.85|16367.85|16247.85|16362.28|16242.28|10
1623302160000|2021-06-10 05:16:00|16368.13|16248.13|16370.56|16250.56|16370.56|16250.56|16367.63|16247.63|10
1623302170000|2021-06-10 05:16:10|16370.48|16250.48|16372.43|16252.43|16372.43|16252.43|16370.48|16250.48|10
1623302180000|2021-06-10 05:16:20|16373.69|16253.69|16373.81|16253.81|16374.05|16254.05|16372.62|16252.62|10
1623302190000|2021-06-10 05:16:30|16373.52|16253.52|16375.46|16255.46|16375.6|16255.6|16373.46|16253.46|9
1623302200000|2021-06-10 05:16:40|16376.13|16256.13|16376.66|16256.66|16377.02|16257.02|16375.76|16255.76|10
1623302210000|2021-06-10 05:16:50|16376.24|16256.24|16372.98|16252.98|16376.24|16256.24|16372.98|16252.98|10
1623302220000|2021-06-10 05:17:00|16371.84|16251.84|16368.07|16248.07|16371.84|16251.84|16368.07|16248.07|9
1623302230000|2021-06-10 05:17:10|16367.84|16247.84|16366.05|16246.05|16367.98|16247.98|16366.05|16246.05|9
1623302240000|2021-06-10 05:17:20|16365.72|16245.72|16362.52|16242.52|16365.72|16245.72|16362.52|16242.52|10
1623302250000|2021-06-10 05:17:30|16362.38|16242.38|16359.16|16239.16|16362.38|16242.38|16359.16|16239.16|10
1623302260000|2021-06-10 05:17:40|16358.69|16238.69|16351.21|16231.21|16358.69|16238.69|16351.21|16231.21|10
1623302270000|2021-06-10 05:17:50|16350.4|16230.4|16350.91|16230.91|16351.67|16231.67|16349.96|16229.96|10
1623302280000|2021-06-10 05:18:00|16350.54|16230.54|16349.3|16229.3|16353.18|16233.18|16349.3|16229.3|10
1623302290000|2021-06-10 05:18:10|16349.31|16229.31|16346.39|16226.39|16349.31|16229.31|16346.39|16226.39|10
1623302300000|2021-06-10 05:18:20|16346.31|16226.31|16343.99|16223.99|16346.31|16226.31|16343.99|16223.99|10
1623302310000|2021-06-10 05:18:30|16343.79|16223.79|16344.47|16224.47|16344.73|16224.73|16343.79|16223.79|9
1623302320000|2021-06-10 05:18:40|16344.03|16224.03|16340.56|16220.56|16344.21|16224.21|16340.56|16220.56|10
1623302330000|2021-06-10 05:18:50|16339.73|16219.73|16340.18|16220.18|16340.18|16220.18|16338.98|16218.98|10
1623302340000|2021-06-10 05:19:00|16340.51|16220.51|16340.27|16220.27|16340.51|16220.51|16339.99|16219.99|10
1623302350000|2021-06-10 05:19:10|16339.56|16219.56|16335.58|16215.58|16339.56|16219.56|16335.58|16215.58|10
1623302360000|2021-06-10 05:19:20|16335.2|16215.2|16330.74|16210.74|16335.2|16215.2|16330.51|16210.51|10
1623302370000|2021-06-10 05:19:30|16330.71|16210.71|16330.3|16210.3|16330.71|16210.71|16329.64|16209.64|9
1623302380000|2021-06-10 05:19:40|16330.25|16210.25|16329.9|16209.9|16330.96|16210.96|16329.9|16209.9|9
1623302390000|2021-06-10 05:19:50|16329.58|16209.58|16323.81|16203.81|16329.58|16209.58|16323.81|16203.81|10
1623302400000|2021-06-10 05:20:00|16320.21|16200.21|16316.78|16196.78|16320.21|16200.21|16316.78|16196.78|10
1623302410000|2021-06-10 05:20:10|16312.83|16192.83|16304.64|16184.64|16312.83|16192.83|16304.43|16184.43|10
1623302420000|2021-06-10 05:20:20|16304.43|16184.43|16301.38|16181.38|16304.43|16184.43|16300.99|16180.99|10
1623302430000|2021-06-10 05:20:30|16301.03|16181.03|16301.1|16181.1|16301.1|16181.1|16299.87|16179.87|9
1623302440000|2021-06-10 05:20:40|16301.14|16181.14|16300.55|16180.55|16303.34|16183.34|16300.55|16180.55|10
1623302450000|2021-06-10 05:20:50|16300.31|16180.31|16297.17|16177.17|16300.31|16180.31|16297.17|16177.17|10
1623302460000|2021-06-10 05:21:00|16296.77|16176.77|16293.54|16173.54|16296.77|16176.77|16293.15|16173.15|10
1623302470000|2021-06-10 05:21:10|16293.64|16173.64|16293.53|16173.53|16293.8|16173.8|16293.29|16173.29|10
1623302480000|2021-06-10 05:21:20|16293.37|16173.37|16295.15|16175.15|16295.15|16175.15|16293.37|16173.37|8
1623302490000|2021-06-10 05:21:30|16295.29|16175.29|16290.41|16170.41|16295.29|16175.29|16290.23|16170.23|10
1623302500000|2021-06-10 05:21:40|16287.54|16167.54|16263.07|16143.07|16287.54|16167.54|16263.07|16143.07|10
1623302510000|2021-06-10 05:21:50|16260.15|16140.15|16244.76|16124.76|16260.15|16140.15|16244.68|16124.68|10
1623302520000|2021-06-10 05:22:00|16242.96|16122.96|16219.22|16099.22|16242.97|16122.97|16218.33|16098.33|10
1623302530000|2021-06-10 05:22:10|16219.25|16099.25|16219.97|16099.97|16222.62|16102.62|16219.25|16099.25|10
1623302540000|2021-06-10 05:22:20|16220.33|16100.33|16225.79|16105.79|16225.79|16105.79|16219.79|16099.79|10
1623302550000|2021-06-10 05:22:30|16226.45|16106.45|16230.6|16110.6|16230.6|16110.6|16225.88|16105.88|10
1623302560000|2021-06-10 05:22:40|16230.25|16110.25|16229.25|16109.25|16231.85|16111.85|16229.25|16109.25|10
1623302570000|2021-06-10 05:22:50|16228.85|16108.85|16222.02|16102.02|16228.85|16108.85|16222.02|16102.02|10
1623302580000|2021-06-10 05:23:00|16220.41|16100.41|16217.76|16097.76|16220.41|16100.41|16217.76|16097.76|9
1623302590000|2021-06-10 05:23:10|16217.39|16097.39|16216.69|16096.69|16218.56|16098.56|16216.59|16096.59|10
1623302600000|2021-06-10 05:23:20|16216.17|16096.17|16214.48|16094.48|16216.66|16096.66|16214.24|16094.24|10
1623302610000|2021-06-10 05:23:30|16214.72|16094.72|16209.09|16089.09|16214.72|16094.72|16209.09|16089.09|10
1623302620000|2021-06-10 05:23:40|16206.88|16086.88|16200.39|16080.39|16206.88|16086.88|16200.29|16080.29|10
1623302630000|2021-06-10 05:23:50|16194.86|16074.86|16199.17|16079.17|16199.17|16079.17|16194.86|16074.86|10
1623302640000|2021-06-10 05:24:00|16199.6|16079.6|16209.12|16089.12|16209.12|16089.12|16199.6|16079.6|10
1623302650000|2021-06-10 05:24:10|16210.25|16090.25|16214.98|16094.98|16214.98|16094.98|16209.94|16089.94|10
1623302660000|2021-06-10 05:24:20|16216.44|16096.44|16217.62|16097.62|16218.78|16098.78|16216.44|16096.44|10
1623302670000|2021-06-10 05:24:30|16217.58|16097.58|16220.78|16100.78|16220.78|16100.78|16217.49|16097.49|9
1623302680000|2021-06-10 05:24:40|16220.87|16100.87|16220.42|16100.42|16221.81|16101.81|16220.42|16100.42|10
1623302690000|2021-06-10 05:24:50|16219.58|16099.58|16218.01|16098.01|16219.64|16099.64|16218.01|16098.01|10
1623302700000|2021-06-10 05:25:00|16217.7|16097.7|16221.85|16101.85|16221.85|16101.85|16217.11|16097.11|10
1623302710000|2021-06-10 05:25:10|16224.2|16104.2|16227.33|16107.33|16227.33|16107.33|16224.2|16104.2|10
1623302720000|2021-06-10 05:25:20|16227.68|16107.68|16235.59|16115.59|16235.59|16115.59|16227.68|16107.68|9
1623302730000|2021-06-10 05:25:30|16235.43|16115.43|16244.05|16124.05|16244.05|16124.05|16235.43|16115.43|10
1623302740000|2021-06-10 05:25:40|16243.7|16123.7|16246.98|16126.98|16246.98|16126.98|16243.54|16123.54|10
1623302750000|2021-06-10 05:25:50|16247.17|16127.17|16247.86|16127.86|16248.31|16128.31|16247.17|16127.17|10
1623302760000|2021-06-10 05:26:00|16248.3|16128.3|16248.87|16128.87|16248.87|16128.87|16247.54|16127.54|10
1623302770000|2021-06-10 05:26:10|16248.61|16128.61|16246.87|16126.87|16248.61|16128.61|16246.53|16126.53|9
1623302780000|2021-06-10 05:26:20|16246.55|16126.55|16243.8|16123.8|16246.56|16126.56|16243.8|16123.8|10
1623302790000|2021-06-10 05:26:30|16243.29|16123.29|16239.37|16119.37|16243.29|16123.29|16238.6|16118.6|10
1623302800000|2021-06-10 05:26:40|16239.67|16119.67|16236.52|16116.52|16240.14|16120.14|16236.52|16116.52|10
1623302810000|2021-06-10 05:26:50|16237.34|16117.34|16235.3|16115.3|16237.98|16117.98|16235.27|16115.27|10
1623302820000|2021-06-10 05:27:00|16235.41|16115.41|16236.05|16116.05|16236.05|16116.05|16235.13|16115.13|8
1623302830000|2021-06-10 05:27:10|16236.31|16116.31|16237.49|16117.49|16237.49|16117.49|16236.02|16116.02|9
1623302840000|2021-06-10 05:27:20|16237.53|16117.53|16241.12|16121.12|16241.21|16121.21|16237.27|16117.27|9
1623302850000|2021-06-10 05:27:30|16241.61|16121.61|16246.88|16126.88|16246.88|16126.88|16241.23|16121.23|10
1623302860000|2021-06-10 05:27:40|16246.92|16126.92|16249.7|16129.7|16249.7|16129.7|16246.92|16126.92|10
1623302870000|2021-06-10 05:27:50|16249.69|16129.69|16250.37|16130.37|16250.37|16130.37|16249.69|16129.69|9
1623302880000|2021-06-10 05:28:00|16253.58|16133.58|16243.7|16123.7|16256.93|16136.93|16243.7|16123.7|10
1623302890000|2021-06-10 05:28:10|16243.17|16123.17|16240.25|16120.25|16243.72|16123.72|16240.25|16120.25|10
1623302900000|2021-06-10 05:28:20|16237.3|16117.3|16230.73|16110.73|16237.3|16117.3|16230.73|16110.73|10
1623302910000|2021-06-10 05:28:30|16230.13|16110.13|16211.04|16091.04|16230.13|16110.13|16211.04|16091.04|10
1623302920000|2021-06-10 05:28:40|16211.24|16091.24|16209.08|16089.08|16213.06|16093.06|16208.63|16088.63|10
1623302930000|2021-06-10 05:28:50|16209.44|16089.44|16207.4|16087.4|16209.44|16089.44|16206.72|16086.72|10
1623302940000|2021-06-10 05:29:00|16206.5|16086.5|16205.67|16085.67|16207.04|16087.04|16205.67|16085.67|10
1623302950000|2021-06-10 05:29:10|16204.71|16084.71|16205.7|16085.7|16206.21|16086.21|16204.71|16084.71|10
1623302960000|2021-06-10 05:29:20|16205.6|16085.6|16207.37|16087.37|16207.66|16087.66|16205.09|16085.09|10
1623302970000|2021-06-10 05:29:30|16206.69|16086.69|16210.04|16090.04|16210.09|16090.09|16205.3|16085.3|10
1623302980000|2021-06-10 05:29:40|16210.24|16090.24|16214.36|16094.36|16214.36|16094.36|16210.24|16090.24|10
1623302990000|2021-06-10 05:29:50|16216.44|16096.44|16220.26|16100.26|16220.27|16100.27|16216.44|16096.44|10
1623303000000|2021-06-10 05:30:00|16220.91|16100.91|16222.42|16102.42|16222.47|16102.47|16220.91|16100.91|10
1623303010000|2021-06-10 05:30:10|16223.11|16103.11|16227.84|16107.84|16227.84|16107.84|16223.11|16103.11|10
1623303020000|2021-06-10 05:30:20|16228.22|16108.22|16233.46|16113.46|16233.46|16113.46|16228.22|16108.22|10
1623303030000|2021-06-10 05:30:30|16234.25|16114.25|16238.53|16118.53|16238.53|16118.53|16233.47|16113.47|10
1623303040000|2021-06-10 05:30:40|16240.5|16120.5|16243.29|16123.29|16243.31|16123.31|16240.5|16120.5|10
1623303050000|2021-06-10 05:30:50|16243.24|16123.24|16243.94|16123.94|16244.02|16124.02|16243.04|16123.04|10
1623303060000|2021-06-10 05:31:00|16243.84|16123.84|16243.71|16123.71|16243.84|16123.84|16242.5|16122.5|10
1623303070000|2021-06-10 05:31:10|16243.76|16123.76|16243.78|16123.78|16244.47|16124.47|16243.29|16123.29|9
1623303080000|2021-06-10 05:31:20|16243.54|16123.54|16243.44|16123.44|16245.82|16125.82|16243.44|16123.44|9
1623303090000|2021-06-10 05:31:30|16241.54|16121.54|16236.02|16116.02|16241.54|16121.54|16236.02|16116.02|10
1623303100000|2021-06-10 05:31:40|16235.96|16115.96|16231.69|16111.69|16235.96|16115.96|16231.69|16111.69|10
1623303110000|2021-06-10 05:31:50|16231.55|16111.55|16232.18|16112.18|16232.18|16112.18|16230.06|16110.06|10
1623303120000|2021-06-10 05:32:00|16232.76|16112.76|16233.04|16113.04|16233.39|16113.39|16232.21|16112.21|10
1623303130000|2021-06-10 05:32:10|16231.12|16111.12|16231.33|16111.33|16231.35|16111.35|16230.86|16110.86|10
1623303140000|2021-06-10 05:32:20|16231.4|16111.4|16223.75|16103.75|16231.4|16111.4|16223.75|16103.75|10
1623303150000|2021-06-10 05:32:30|16222.76|16102.76|16220.09|16100.09|16222.76|16102.76|16219.86|16099.86|10
1623303160000|2021-06-10 05:32:40|16219.96|16099.96|16220.73|16100.73|16220.73|16100.73|16219.33|16099.33|10
1623303170000|2021-06-10 05:32:50|16219.99|16099.99|16215.76|16095.76|16219.99|16099.99|16215.76|16095.76|10
1623303180000|2021-06-10 05:33:00|16214.32|16094.32|16207.78|16087.78|16214.32|16094.32|16207.78|16087.78|10
1623303190000|2021-06-10 05:33:10|16207.68|16087.68|16207.08|16087.08|16207.68|16087.68|16206.58|16086.58|10
1623303200000|2021-06-10 05:33:20|16207.05|16087.05|16211.43|16091.43|16211.43|16091.43|16206.85|16086.85|10
1623303210000|2021-06-10 05:33:30|16212.28|16092.28|16215.08|16095.08|16215.08|16095.08|16212.28|16092.28|10
1623303220000|2021-06-10 05:33:40|16216.07|16096.07|16218.38|16098.38|16218.95|16098.95|16216.04|16096.04|10
1623303230000|2021-06-10 05:33:50|16217.38|16097.38|16220.98|16100.98|16220.99|16100.99|16217.38|16097.38|10
1623303240000|2021-06-10 05:34:00|16222.35|16102.35|16227.32|16107.32|16227.32|16107.32|16220.23|16100.23|10
1623303250000|2021-06-10 05:34:10|16227.82|16107.82|16236.13|16116.13|16236.13|16116.13|16227.82|16107.82|10
1623303260000|2021-06-10 05:34:20|16236.43|16116.43|16239.23|16119.23|16239.62|16119.62|16236.43|16116.43|10
1623303270000|2021-06-10 05:34:30|16239.41|16119.41|16239.81|16119.81|16240.37|16120.37|16239.41|16119.41|10
1623303280000|2021-06-10 05:34:40|16239.87|16119.87|16240.26|16120.26|16241.36|16121.36|16239.87|16119.87|10
1623303290000|2021-06-10 05:34:50|16239.35|16119.35|16236.48|16116.48|16239.35|16119.35|16236.48|16116.48|10
1623303300000|2021-06-10 05:35:00|16237.33|16117.33|16234.49|16114.49|16237.33|16117.33|16234.49|16114.49|10
1623303310000|2021-06-10 05:35:10|16234.9|16114.9|16234.89|16114.89|16235.63|16115.63|16234.23|16114.23|9
1623303320000|2021-06-10 05:35:20|16234.71|16114.71|16235.78|16115.78|16236.56|16116.56|16234.35|16114.35|10
1623303330000|2021-06-10 05:35:30|16235.87|16115.87|16239.93|16119.93|16239.93|16119.93|16235.87|16115.87|10
1623303340000|2021-06-10 05:35:40|16241.09|16121.09|16244.13|16124.13|16244.13|16124.13|16241.09|16121.09|10
1623303350000|2021-06-10 05:35:50|16243.38|16123.38|16244.84|16124.84|16244.84|16124.84|16242.82|16122.82|10
1623303360000|2021-06-10 05:36:00|16244.87|16124.87|16245.86|16125.86|16245.96|16125.96|16244.72|16124.72|9
1623303370000|2021-06-10 05:36:10|16246.39|16126.39|16257.98|16137.98|16257.98|16137.98|16246.39|16126.39|10
1623303380000|2021-06-10 05:36:20|16258.4|16138.4|16259.43|16139.43|16259.5|16139.5|16258.12|16138.12|10
1623303390000|2021-06-10 05:36:30|16259.56|16139.56|16262.47|16142.47|16262.47|16142.47|16259.56|16139.56|10
1623303400000|2021-06-10 05:36:40|16262.54|16142.54|16263.43|16143.43|16263.43|16143.43|16262.12|16142.12|10
1623303410000|2021-06-10 05:36:50|16263.62|16143.62|16262.17|16142.17|16264.54|16144.54|16262.17|16142.17|10
1623303420000|2021-06-10 05:37:00|16261.91|16141.91|16259.78|16139.78|16261.99|16141.99|16259.78|16139.78|10
1623303430000|2021-06-10 05:37:10|16259.37|16139.37|16261.17|16141.17|16261.55|16141.55|16259.37|16139.37|10
1623303440000|2021-06-10 05:37:20|16262.84|16142.84|16262.87|16142.87|16262.92|16142.92|16262.63|16142.63|8
1623303450000|2021-06-10 05:37:30|16263.1|16143.1|16263.84|16143.84|16263.97|16143.97|16263.1|16143.1|10
1623303460000|2021-06-10 05:37:40|16263.43|16143.43|16264|16144|16264|16144|16263.42|16143.42|9
1623303470000|2021-06-10 05:37:50|16263.57|16143.57|16267.06|16147.06|16267.31|16147.31|16263.57|16143.57|10
1623303480000|2021-06-10 05:38:00|16267.27|16147.27|16263.05|16143.05|16267.27|16147.27|16263.05|16143.05|10
1623303490000|2021-06-10 05:38:10|16264.36|16144.36|16263.02|16143.02|16264.36|16144.36|16262.47|16142.47|10
1623303500000|2021-06-10 05:38:20|16263.61|16143.61|16264.84|16144.84|16265.07|16145.07|16263.61|16143.61|10
1623303510000|2021-06-10 05:38:30|16265.49|16145.49|16264.91|16144.91|16265.49|16145.49|16264.55|16144.55|10
1623303520000|2021-06-10 05:38:40|16265.48|16145.48|16266.2|16146.2|16266.3|16146.3|16264.34|16144.34|10
1623303530000|2021-06-10 05:38:50|16266.22|16146.22|16266.97|16146.97|16267.22|16147.22|16266.04|16146.04|10
1623303540000|2021-06-10 05:39:00|16266.88|16146.88|16270.32|16150.32|16270.45|16150.45|16266.65|16146.65|10
1623303550000|2021-06-10 05:39:10|16270.29|16150.29|16271.29|16151.29|16273.48|16153.48|16270.29|16150.29|10
1623303560000|2021-06-10 05:39:20|16271.01|16151.01|16269.27|16149.27|16271.23|16151.23|16269.27|16149.27|10
1623303570000|2021-06-10 05:39:30|16269.01|16149.01|16268.5|16148.5|16269.01|16149.01|16267.72|16147.72|10
1623303580000|2021-06-10 05:39:40|16268.31|16148.31|16266.55|16146.55|16268.31|16148.31|16266.55|16146.55|9
1623303590000|2021-06-10 05:39:50|16266.53|16146.53|16265.58|16145.58|16266.53|16146.53|16265.07|16145.07|10
1623303600000|2021-06-10 05:40:00|16266.07|16146.07|16264.32|16144.32|16266.1|16146.1|16264.14|16144.14|9
1623303610000|2021-06-10 05:40:10|16265.21|16145.21|16267.71|16147.71|16267.71|16147.71|16265.21|16145.21|10
1623303620000|2021-06-10 05:40:20|16267.79|16147.79|16269.57|16149.57|16269.57|16149.57|16267.79|16147.79|10
1623303630000|2021-06-10 05:40:30|16269.45|16149.45|16276.15|16156.15|16276.3|16156.3|16268.86|16148.86|10
1623303640000|2021-06-10 05:40:40|16276.2|16156.2|16271.56|16151.56|16276.5|16156.5|16271.11|16151.11|10
1623303650000|2021-06-10 05:40:50|16271|16151|16270.03|16150.03|16271|16151|16270.02|16150.02|10
1623303660000|2021-06-10 05:41:00|16269.67|16149.67|16269.41|16149.41|16270.61|16150.61|16269.32|16149.32|10
1623303670000|2021-06-10 05:41:10|16268.61|16148.61|16264.96|16144.96|16270.47|16150.47|16264.96|16144.96|10
1623303680000|2021-06-10 05:41:20|16264.62|16144.62|16261.69|16141.69|16264.62|16144.62|16261.69|16141.69|10
1623303690000|2021-06-10 05:41:30|16262.05|16142.05|16263.72|16143.72|16263.81|16143.81|16262.05|16142.05|10
1623303700000|2021-06-10 05:41:40|16264.1|16144.1|16266.31|16146.31|16266.31|16146.31|16264.1|16144.1|8
1623303710000|2021-06-10 05:41:50|16266.3|16146.3|16266.81|16146.81|16267.03|16147.03|16266.22|16146.22|10
1623303720000|2021-06-10 05:42:00|16267.08|16147.08|16269.82|16149.82|16269.82|16149.82|16267.08|16147.08|10
1623303730000|2021-06-10 05:42:10|16270.46|16150.46|16273.64|16153.64|16274.91|16154.91|16270.46|16150.46|9
1623303740000|2021-06-10 05:42:20|16276.06|16156.06|16283.6|16163.6|16283.6|16163.6|16276.06|16156.06|10
1623303750000|2021-06-10 05:42:30|16285.27|16165.27|16287.06|16167.06|16287.06|16167.06|16284.68|16164.68|10
1623303760000|2021-06-10 05:42:40|16287.07|16167.07|16285.93|16165.93|16287.15|16167.15|16285.82|16165.82|9
1623303770000|2021-06-10 05:42:50|16285.44|16165.44|16283.35|16163.35|16285.44|16165.44|16283.35|16163.35|9
1623303780000|2021-06-10 05:43:00|16282.86|16162.86|16282.46|16162.46|16283.22|16163.22|16282.22|16162.22|9
1623303790000|2021-06-10 05:43:10|16281.76|16161.76|16277.85|16157.85|16281.76|16161.76|16277.79|16157.79|10
1623303800000|2021-06-10 05:43:20|16278.37|16158.37|16276.26|16156.26|16278.37|16158.37|16276.26|16156.26|10
1623303810000|2021-06-10 05:43:30|16276.92|16156.92|16277.77|16157.77|16277.87|16157.87|16276.61|16156.61|10
1623303820000|2021-06-10 05:43:40|16277.11|16157.11|16276.8|16156.8|16277.11|16157.11|16276.32|16156.32|10
1623303830000|2021-06-10 05:43:50|16276.66|16156.66|16276.95|16156.95|16277.22|16157.22|16276.66|16156.66|10
1623303840000|2021-06-10 05:44:00|16277.55|16157.55|16276.61|16156.61|16277.72|16157.72|16276.22|16156.22|10
1623303850000|2021-06-10 05:44:10|16276.43|16156.43|16274.1|16154.1|16276.82|16156.82|16274.1|16154.1|10
1623303860000|2021-06-10 05:44:20|16272.06|16152.06|16266.04|16146.04|16272.06|16152.06|16266.04|16146.04|10
1623303870000|2021-06-10 05:44:30|16265.77|16145.77|16265.11|16145.11|16266.44|16146.44|16265.11|16145.11|10
1623303880000|2021-06-10 05:44:40|16265.28|16145.28|16263.12|16143.12|16265.28|16145.28|16262.16|16142.16|10
1623303890000|2021-06-10 05:44:50|16263.71|16143.71|16262.86|16142.86|16264.24|16144.24|16262.86|16142.86|9
1623303900000|2021-06-10 05:45:00|16261.87|16141.87|16264.3|16144.3|16264.35|16144.35|16261.87|16141.87|8
1623303910000|2021-06-10 05:45:10|16264.77|16144.77|16267.23|16147.23|16267.23|16147.23|16264.77|16144.77|10
1623303920000|2021-06-10 05:45:20|16267.59|16147.59|16272.33|16152.33|16272.33|16152.33|16267.59|16147.59|10
1623303930000|2021-06-10 05:45:30|16272.5|16152.5|16275.08|16155.08|16275.08|16155.08|16272.5|16152.5|10
1623303940000|2021-06-10 05:45:40|16275.01|16155.01|16280.28|16160.28|16281.51|16161.51|16275.01|16155.01|10
1623303950000|2021-06-10 05:45:50|16280.39|16160.39|16277.97|16157.97|16280.39|16160.39|16277.97|16157.97|9
1623303960000|2021-06-10 05:46:00|16277.19|16157.19|16278.62|16158.62|16279.37|16159.37|16277.19|16157.19|10
1623303970000|2021-06-10 05:46:10|16277.25|16157.25|16275.09|16155.09|16277.85|16157.85|16275.09|16155.09|10
1623303980000|2021-06-10 05:46:20|16274.65|16154.65|16277.03|16157.03|16277.03|16157.03|16274.65|16154.65|10
1623303990000|2021-06-10 05:46:30|16276.97|16156.97|16277.92|16157.92|16277.92|16157.92|16276.97|16156.97|9
1623304000000|2021-06-10 05:46:40|16277.94|16157.94|16278.04|16158.04|16278.82|16158.82|16277.94|16157.94|9
1623304010000|2021-06-10 05:46:50|16278.36|16158.36|16279.97|16159.97|16279.97|16159.97|16278.36|16158.36|9
1623304020000|2021-06-10 05:47:00|16279.3|16159.3|16277.59|16157.59|16279.73|16159.73|16277.18|16157.18|10
1623304030000|2021-06-10 05:47:10|16277.26|16157.26|16276.11|16156.11|16277.26|16157.26|16275.62|16155.62|9
1623304040000|2021-06-10 05:47:20|16275.96|16155.96|16273.96|16153.96|16276.38|16156.38|16273.63|16153.63|10
1623304050000|2021-06-10 05:47:30|16273|16153|16275.27|16155.27|16275.27|16155.27|16273|16153|10
1623304060000|2021-06-10 05:47:40|16274.54|16154.54|16275.58|16155.58|16275.7|16155.7|16273.89|16153.89|10
1623304070000|2021-06-10 05:47:50|16275.52|16155.52|16276.11|16156.11|16276.42|16156.42|16275.52|16155.52|10
1623304080000|2021-06-10 05:48:00|16275.91|16155.91|16274.96|16154.96|16276.16|16156.16|16274.81|16154.81|9
1623304090000|2021-06-10 05:48:10|16274.7|16154.7|16273.13|16153.13|16274.7|16154.7|16273.13|16153.13|9
1623304100000|2021-06-10 05:48:20|16272.15|16152.15|16270.91|16150.91|16272.15|16152.15|16269.58|16149.58|9
1623304110000|2021-06-10 05:48:30|16271.03|16151.03|16272.08|16152.08|16272.08|16152.08|16271.03|16151.03|9
1623304120000|2021-06-10 05:48:40|16272.05|16152.05|16272.6|16152.6|16273.83|16153.83|16272.05|16152.05|10
1623304130000|2021-06-10 05:48:50|16272.92|16152.92|16270.87|16150.87|16272.92|16152.92|16270.76|16150.76|10
1623304140000|2021-06-10 05:49:00|16270.79|16150.79|16267.75|16147.75|16271.07|16151.07|16267.75|16147.75|9
1623304150000|2021-06-10 05:49:10|16267.83|16147.83|16264.52|16144.52|16267.83|16147.83|16264.12|16144.12|9
1623304160000|2021-06-10 05:49:20|16265.09|16145.09|16264.96|16144.96|16265.54|16145.54|16264.14|16144.14|9
1623304170000|2021-06-10 05:49:30|16264.98|16144.98|16264.03|16144.03|16265.32|16145.32|16263.75|16143.75|10
1623304180000|2021-06-10 05:49:40|16263.64|16143.64|16261.25|16141.25|16263.64|16143.64|16260.77|16140.77|10
1623304190000|2021-06-10 05:49:50|16261.1|16141.1|16262.39|16142.39|16262.39|16142.39|16260.94|16140.94|8
1623304200000|2021-06-10 05:50:00|16262.45|16142.45|16265.48|16145.48|16265.48|16145.48|16262.19|16142.19|10
1623304210000|2021-06-10 05:50:10|16265.52|16145.52|16266.96|16146.96|16267.5|16147.5|16265.52|16145.52|10
1623304220000|2021-06-10 05:50:20|16267.2|16147.2|16264.72|16144.72|16268.21|16148.21|16264.72|16144.72|10
1623304230000|2021-06-10 05:50:30|16264.19|16144.19|16265.5|16145.5|16265.5|16145.5|16261.03|16141.03|10
1623304240000|2021-06-10 05:50:40|16265.7|16145.7|16268.67|16148.67|16268.67|16148.67|16265.7|16145.7|10
1623304250000|2021-06-10 05:50:50|16268.07|16148.07|16268.1|16148.1|16268.23|16148.23|16268.05|16148.05|10
1623304260000|2021-06-10 05:51:00|16268.01|16148.01|16262.89|16142.89|16268.01|16148.01|16262.85|16142.85|10
1623304270000|2021-06-10 05:51:10|16262.54|16142.54|16259.08|16139.08|16262.54|16142.54|16259.08|16139.08|10
1623304280000|2021-06-10 05:51:20|16258.64|16138.64|16256.15|16136.15|16258.64|16138.64|16256.15|16136.15|10
1623304290000|2021-06-10 05:51:30|16256.16|16136.16|16252.47|16132.47|16256.16|16136.16|16252.47|16132.47|10
1623304300000|2021-06-10 05:51:40|16252.45|16132.45|16250.52|16130.52|16252.45|16132.45|16250.52|16130.52|10
1623304310000|2021-06-10 05:51:50|16250.12|16130.12|16247.61|16127.61|16250.12|16130.12|16247.61|16127.61|10
1623304320000|2021-06-10 05:52:00|16246.52|16126.52|16239.96|16119.96|16246.52|16126.52|16239.96|16119.96|10
1623304330000|2021-06-10 05:52:10|16239.43|16119.43|16237.52|16117.52|16239.5|16119.5|16237.47|16117.47|10
1623304340000|2021-06-10 05:52:20|16237.91|16117.91|16238.8|16118.8|16238.8|16118.8|16237.01|16117.01|9
1623304350000|2021-06-10 05:52:30|16238.36|16118.36|16238.93|16118.93|16240.55|16120.55|16238.36|16118.36|10
1623304360000|2021-06-10 05:52:40|16238.98|16118.98|16237.94|16117.94|16238.98|16118.98|16236.76|16116.76|10
1623304370000|2021-06-10 05:52:50|16237.84|16117.84|16236.88|16116.88|16238.33|16118.33|16236.88|16116.88|10
1623304380000|2021-06-10 05:53:00|16236.96|16116.96|16230.54|16110.54|16237.08|16117.08|16230.54|16110.54|10
1623304390000|2021-06-10 05:53:10|16230.78|16110.78|16229.38|16109.38|16230.78|16110.78|16229.09|16109.09|9
1623304400000|2021-06-10 05:53:20|16228.75|16108.75|16229.95|16109.95|16229.95|16109.95|16228.61|16108.61|10
1623304410000|2021-06-10 05:53:30|16230.02|16110.02|16226.7|16106.7|16230.85|16110.85|16226.7|16106.7|10
1623304420000|2021-06-10 05:53:40|16226.91|16106.91|16223.99|16103.99|16226.91|16106.91|16223.99|16103.99|8
1623304430000|2021-06-10 05:53:50|16223.97|16103.97|16222.55|16102.55|16223.97|16103.97|16222.34|16102.34|10
1623304440000|2021-06-10 05:54:00|16222.32|16102.32|16209.46|16089.46|16222.32|16102.32|16209.14|16089.14|10
1623304450000|2021-06-10 05:54:10|16209.64|16089.64|16208.16|16088.16|16209.72|16089.72|16207.2|16087.2|10
1623304460000|2021-06-10 05:54:20|16208.19|16088.19|16207.35|16087.35|16208.73|16088.73|16207.35|16087.35|9
1623304470000|2021-06-10 05:54:30|16208.02|16088.02|16209.84|16089.84|16210.71|16090.71|16207.98|16087.98|10
1623304480000|2021-06-10 05:54:40|16209.9|16089.9|16214.42|16094.42|16214.59|16094.59|16209.9|16089.9|10
1623304490000|2021-06-10 05:54:50|16214.89|16094.89|16217.5|16097.5|16217.5|16097.5|16214.8|16094.8|10
1623304500000|2021-06-10 05:55:00|16217.57|16097.57|16217.3|16097.3|16219.91|16099.91|16217.3|16097.3|10
1623304510000|2021-06-10 05:55:10|16217.87|16097.87|16216.65|16096.65|16217.87|16097.87|16215.47|16095.47|10
1623304520000|2021-06-10 05:55:20|16216.29|16096.29|16217.11|16097.11|16217.11|16097.11|16215.9|16095.9|10
1623304530000|2021-06-10 05:55:30|16217.78|16097.78|16220.16|16100.16|16220.16|16100.16|16217.78|16097.78|10
1623304540000|2021-06-10 05:55:40|16220.13|16100.13|16219.25|16099.25|16221.68|16101.68|16219.17|16099.17|10
1623304550000|2021-06-10 05:55:50|16218.94|16098.94|16218.93|16098.93|16219.18|16099.18|16217.76|16097.76|10
1623304560000|2021-06-10 05:56:00|16221.28|16101.28|16227.94|16107.94|16227.94|16107.94|16221.28|16101.28|10
1623304570000|2021-06-10 05:56:10|16229.85|16109.85|16235.99|16115.99|16235.99|16115.99|16229.85|16109.85|10
1623304580000|2021-06-10 05:56:20|16237.25|16117.25|16240.75|16120.75|16241.38|16121.38|16237.25|16117.25|10
1623304590000|2021-06-10 05:56:30|16242.73|16122.73|16248.02|16128.02|16248.02|16128.02|16242.73|16122.73|10
1623304600000|2021-06-10 05:56:40|16248.23|16128.23|16249.16|16129.16|16249.65|16129.65|16247.77|16127.77|10
1623304610000|2021-06-10 05:56:50|16249.47|16129.47|16256.68|16136.68|16256.68|16136.68|16249.47|16129.47|10
1623304620000|2021-06-10 05:57:00|16256.42|16136.42|16262.46|16142.46|16262.46|16142.46|16256.42|16136.42|10
1623304630000|2021-06-10 05:57:10|16263|16143|16261.69|16141.69|16263.29|16143.29|16260.97|16140.97|10
1623304640000|2021-06-10 05:57:20|16261.78|16141.78|16262.84|16142.84|16262.84|16142.84|16261.78|16141.78|9
1623304650000|2021-06-10 05:57:30|16262.69|16142.69|16264.95|16144.95|16265.16|16145.16|16262.69|16142.69|10
1623304660000|2021-06-10 05:57:40|16265.28|16145.28|16263.42|16143.42|16265.28|16145.28|16263.42|16143.42|10
1623304670000|2021-06-10 05:57:50|16262.96|16142.96|16261.4|16141.4|16263.79|16143.79|16261.4|16141.4|10
1623304680000|2021-06-10 05:58:00|16260.99|16140.99|16265.37|16145.37|16266.4|16146.4|16260.99|16140.99|10
1623304690000|2021-06-10 05:58:10|16265.29|16145.29|16268.63|16148.63|16268.63|16148.63|16265.29|16145.29|10
1623304700000|2021-06-10 05:58:20|16268.85|16148.85|16271.73|16151.73|16271.84|16151.84|16268.85|16148.85|10
1623304710000|2021-06-10 05:58:30|16271.84|16151.84|16272.86|16152.86|16273.08|16153.08|16271.59|16151.59|10
1623304720000|2021-06-10 05:58:40|16272.64|16152.64|16274.79|16154.79|16274.89|16154.89|16272.64|16152.64|9
1623304730000|2021-06-10 05:58:50|16275.9|16155.9|16283.55|16163.55|16283.76|16163.76|16275.9|16155.9|10
1623304740000|2021-06-10 05:59:00|16283.72|16163.72|16283.84|16163.84|16285.87|16165.87|16283.72|16163.72|10
1623304750000|2021-06-10 05:59:10|16283.78|16163.78|16282.87|16162.87|16283.89|16163.89|16282.47|16162.47|10
1623304760000|2021-06-10 05:59:20|16283|16163|16283.77|16163.77|16284.07|16164.07|16282.75|16162.75|9
1623304770000|2021-06-10 05:59:30|16284.11|16164.11|16279.93|16159.93|16284.11|16164.11|16279.93|16159.93|10
1623304780000|2021-06-10 05:59:40|16280.17|16160.17|16281.29|16161.29|16281.43|16161.43|16280.17|16160.17|10
1623304790000|2021-06-10 05:59:50|16282.29|16162.29|16284.27|16164.27|16284.39|16164.39|16282.29|16162.29|10
1623304800000|2021-06-10 06:00:00|16284.33|16164.33|16278.41|16158.41|16285.75|16165.75|16278.04|16158.04|10
1623304810000|2021-06-10 06:00:10|16277.69|16157.69|16272.27|16152.27|16277.69|16157.69|16272.27|16152.27|10
1623304820000|2021-06-10 06:00:20|16271.76|16151.76|16263.81|16143.81|16271.76|16151.76|16263.81|16143.81|10
1623304830000|2021-06-10 06:00:30|16263.03|16143.03|16263.92|16143.92|16263.97|16143.97|16263.03|16143.03|9
1623304840000|2021-06-10 06:00:40|16263.55|16143.55|16262.39|16142.39|16263.55|16143.55|16262.17|16142.17|10
1623304850000|2021-06-10 06:00:50|16262.35|16142.35|16258.5|16138.5|16262.56|16142.56|16257.72|16137.72|10
1623304860000|2021-06-10 06:01:00|16257.71|16137.71|16257.06|16137.06|16257.97|16137.97|16257.06|16137.06|10
1623304870000|2021-06-10 06:01:10|16257.05|16137.05|16255.77|16135.77|16257.05|16137.05|16255.29|16135.29|10
1623304880000|2021-06-10 06:01:20|16255.88|16135.88|16258.88|16138.88|16258.88|16138.88|16255.88|16135.88|10
1623304890000|2021-06-10 06:01:30|16258.96|16138.96|16259.53|16139.53|16260.88|16140.88|16258.96|16138.96|10
1623304900000|2021-06-10 06:01:40|16259.45|16139.45|16262.08|16142.08|16262.71|16142.71|16259.45|16139.45|10
1623304910000|2021-06-10 06:01:50|16262.18|16142.18|16263.38|16143.38|16263.38|16143.38|16261.77|16141.77|10
1623304920000|2021-06-10 06:02:00|16263.61|16143.61|16264.25|16144.25|16264.25|16144.25|16263.61|16143.61|10
1623304930000|2021-06-10 06:02:10|16264.09|16144.09|16259.86|16139.86|16264.09|16144.09|16258.97|16138.97|10
1623304940000|2021-06-10 06:02:20|16259.94|16139.94|16259.2|16139.2|16260.02|16140.02|16258.79|16138.79|10
1623304950000|2021-06-10 06:02:30|16258.34|16138.34|16247.49|16127.49|16258.34|16138.34|16247.49|16127.49|10
1623304960000|2021-06-10 06:02:40|16247.52|16127.52|16243.96|16123.96|16247.52|16127.52|16243.27|16123.27|10
1623304970000|2021-06-10 06:02:50|16244.12|16124.12|16238.32|16118.32|16244.12|16124.12|16238.32|16118.32|10
1623304980000|2021-06-10 06:03:00|16236.62|16116.62|16236.63|16116.63|16236.88|16116.88|16235.75|16115.75|9
1623304990000|2021-06-10 06:03:10|16235.84|16115.84|16233.9|16113.9|16235.84|16115.84|16233.1|16113.1|10
1623305000000|2021-06-10 06:03:20|16234.63|16114.63|16233.86|16113.86|16234.8|16114.8|16233.17|16113.17|10
1623305010000|2021-06-10 06:03:30|16233.7|16113.7|16231.56|16111.56|16233.7|16113.7|16231.56|16111.56|10
1623305020000|2021-06-10 06:03:40|16231.75|16111.75|16232.32|16112.32|16232.64|16112.64|16230.76|16110.76|10
1623305030000|2021-06-10 06:03:50|16232.92|16112.92|16231.66|16111.66|16233.31|16113.31|16231.66|16111.66|10
1623305040000|2021-06-10 06:04:00|16231.23|16111.23|16223.03|16103.03|16231.48|16111.48|16223.03|16103.03|10
1623305050000|2021-06-10 06:04:10|16223.06|16103.06|16217.81|16097.81|16223.21|16103.21|16217.54|16097.54|10
1623305060000|2021-06-10 06:04:20|16218.05|16098.05|16216.27|16096.27|16218.05|16098.05|16215.48|16095.48|9
1623305070000|2021-06-10 06:04:30|16217.18|16097.18|16219.14|16099.14|16219.62|16099.62|16217.18|16097.18|10
1623305080000|2021-06-10 06:04:40|16218.9|16098.9|16213.94|16093.94|16218.94|16098.94|16213.94|16093.94|9
1623305090000|2021-06-10 06:04:50|16213.72|16093.72|16212.96|16092.96|16213.87|16093.87|16212.96|16092.96|8
1623305100000|2021-06-10 06:05:00|16212.99|16092.99|16213.81|16093.81|16213.81|16093.81|16212.99|16092.99|9
1623305110000|2021-06-10 06:05:10|16213.73|16093.73|16213.96|16093.96|16214.44|16094.44|16213.56|16093.56|9
1623305120000|2021-06-10 06:05:20|16214.82|16094.82|16218.97|16098.97|16218.97|16098.97|16214.79|16094.79|10
1623305130000|2021-06-10 06:05:30|16219.23|16099.23|16224.74|16104.74|16224.74|16104.74|16219.23|16099.23|10
1623305140000|2021-06-10 06:05:40|16225.29|16105.29|16229.3|16109.3|16229.3|16109.3|16225.29|16105.29|10
1623305150000|2021-06-10 06:05:50|16230.32|16110.32|16231.89|16111.89|16231.89|16111.89|16230.12|16110.12|10
1623305160000|2021-06-10 06:06:00|16231.93|16111.93|16240.33|16120.33|16240.33|16120.33|16231.93|16111.93|10
1623305170000|2021-06-10 06:06:10|16240.55|16120.55|16240.68|16120.68|16242.83|16122.83|16240.55|16120.55|10
1623305180000|2021-06-10 06:06:20|16240.46|16120.46|16239.68|16119.68|16240.46|16120.46|16238.99|16118.99|10
1623305190000|2021-06-10 06:06:30|16238.7|16118.7|16237.44|16117.44|16239.25|16119.25|16237.44|16117.44|8
1623305200000|2021-06-10 06:06:40|16237.63|16117.63|16234.21|16114.21|16237.63|16117.63|16234.21|16114.21|10
1623305210000|2021-06-10 06:06:50|16233.64|16113.64|16234.45|16114.45|16234.45|16114.45|16232.39|16112.39|10
1623305220000|2021-06-10 06:07:00|16234.63|16114.63|16234.6|16114.6|16234.83|16114.83|16234.47|16114.47|10
1623305230000|2021-06-10 06:07:10|16233.62|16113.62|16228.72|16108.72|16233.62|16113.62|16228.72|16108.72|10
1623305240000|2021-06-10 06:07:20|16228.2|16108.2|16225.27|16105.27|16228.85|16108.85|16225.27|16105.27|10
1623305250000|2021-06-10 06:07:30|16225.72|16105.72|16222.83|16102.83|16225.72|16105.72|16222.8|16102.8|10
1623305260000|2021-06-10 06:07:40|16222.84|16102.84|16217.39|16097.39|16222.84|16102.84|16217|16097|10
1623305270000|2021-06-10 06:07:50|16217.08|16097.08|16208.36|16088.36|16217.11|16097.11|16208.36|16088.36|10
1623305280000|2021-06-10 06:08:00|16207.42|16087.42|16206.06|16086.06|16207.81|16087.81|16205.8|16085.8|9
1623305290000|2021-06-10 06:08:10|16205.79|16085.79|16205.58|16085.58|16206.06|16086.06|16205.05|16085.05|9
1623305300000|2021-06-10 06:08:20|16204.63|16084.63|16206.14|16086.14|16206.25|16086.25|16203.85|16083.85|10
1623305310000|2021-06-10 06:08:30|16206.57|16086.57|16208.81|16088.81|16208.81|16088.81|16206.49|16086.49|9
1623305320000|2021-06-10 06:08:40|16208.67|16088.67|16209.55|16089.55|16209.73|16089.73|16208.65|16088.65|9
1623305330000|2021-06-10 06:08:50|16210.82|16090.82|16213.34|16093.34|16213.56|16093.56|16209.95|16089.95|10
1623305340000|2021-06-10 06:09:00|16212.92|16092.92|16207.21|16087.21|16212.92|16092.92|16207.16|16087.16|10
1623305350000|2021-06-10 06:09:10|16207.28|16087.28|16206.49|16086.49|16207.86|16087.86|16206.49|16086.49|10
1623305360000|2021-06-10 06:09:20|16206.28|16086.28|16202.7|16082.7|16206.55|16086.55|16202.44|16082.44|10
1623305370000|2021-06-10 06:09:30|16203.03|16083.03|16196.17|16076.17|16203.03|16083.03|16196.17|16076.17|10
1623305380000|2021-06-10 06:09:40|16195.92|16075.92|16193.75|16073.75|16196.14|16076.14|16193.72|16073.72|10
1623305390000|2021-06-10 06:09:50|16193.72|16073.72|16188.93|16068.93|16193.72|16073.72|16188.57|16068.57|10
1623305400000|2021-06-10 06:10:00|16188.71|16068.71|16187.59|16067.59|16188.93|16068.93|16187.08|16067.08|10
1623305410000|2021-06-10 06:10:10|16186.92|16066.92|16179.44|16059.44|16186.92|16066.92|16179.44|16059.44|10
1623305420000|2021-06-10 06:10:20|16179.55|16059.55|16180.49|16060.49|16180.88|16060.88|16179.55|16059.55|10
1623305430000|2021-06-10 06:10:30|16180.76|16060.76|16174.84|16054.84|16180.76|16060.76|16174.84|16054.84|10
1623305440000|2021-06-10 06:10:40|16175.01|16055.01|16173.68|16053.68|16175.11|16055.11|16173.63|16053.63|10
1623305450000|2021-06-10 06:10:50|16173.72|16053.72|16174.76|16054.76|16174.8|16054.8|16173.25|16053.25|10
1623305460000|2021-06-10 06:11:00|16175.13|16055.13|16174.95|16054.95|16175.31|16055.31|16174.12|16054.12|10
1623305470000|2021-06-10 06:11:10|16175.26|16055.26|16177.14|16057.14|16177.67|16057.67|16174.46|16054.46|10
1623305480000|2021-06-10 06:11:20|16177.76|16057.76|16181.04|16061.04|16181.04|16061.04|16177.72|16057.72|10
1623305490000|2021-06-10 06:11:30|16181.41|16061.41|16185.59|16065.59|16185.59|16065.59|16181.31|16061.31|10
1623305500000|2021-06-10 06:11:40|16186.1|16066.1|16187.68|16067.68|16188.34|16068.34|16186.1|16066.1|10
1623305510000|2021-06-10 06:11:50|16187.5|16067.5|16187.5|16067.5|16188.06|16068.06|16187.06|16067.06|10
1623305520000|2021-06-10 06:12:00|16187.44|16067.44|16186.95|16066.95|16187.44|16067.44|16186.47|16066.47|10
1623305530000|2021-06-10 06:12:10|16186.93|16066.93|16189.55|16069.55|16189.55|16069.55|16186.82|16066.82|10
1623305540000|2021-06-10 06:12:20|16189.69|16069.69|16194.61|16074.61|16194.67|16074.67|16189.69|16069.69|10
1623305550000|2021-06-10 06:12:30|16194.03|16074.03|16197.05|16077.05|16197.05|16077.05|16193.55|16073.55|10
1623305560000|2021-06-10 06:12:40|16196.77|16076.77|16196.31|16076.31|16197.63|16077.63|16196.31|16076.31|10
1623305570000|2021-06-10 06:12:50|16196.03|16076.03|16197.3|16077.3|16197.47|16077.47|16195.99|16075.99|10
1623305580000|2021-06-10 06:13:00|16197.28|16077.28|16196.32|16076.32|16197.52|16077.52|16196.32|16076.32|10
1623305590000|2021-06-10 06:13:10|16196.5|16076.5|16195.7|16075.7|16196.57|16076.57|16195.7|16075.7|10
1623305600000|2021-06-10 06:13:20|16196.31|16076.31|16193.37|16073.37|16196.87|16076.87|16193.37|16073.37|10
1623305610000|2021-06-10 06:13:30|16192.68|16072.68|16187.16|16067.16|16192.68|16072.68|16187.16|16067.16|9
1623305620000|2021-06-10 06:13:40|16186.61|16066.61|16182.75|16062.75|16186.61|16066.61|16182.75|16062.75|9
1623305630000|2021-06-10 06:13:50|16182.24|16062.24|16179.85|16059.85|16182.24|16062.24|16179.6|16059.6|9
1623305640000|2021-06-10 06:14:00|16180.06|16060.06|16179.27|16059.27|16180.43|16060.43|16178.16|16058.16|10
1623305650000|2021-06-10 06:14:10|16179.15|16059.15|16172.21|16052.21|16179.15|16059.15|16172.21|16052.21|10
1623305660000|2021-06-10 06:14:20|16172.05|16052.05|16168.19|16048.19|16172.05|16052.05|16167.51|16047.51|9
1623305670000|2021-06-10 06:14:30|16168.09|16048.09|16168.97|16048.97|16169.4|16049.4|16167.72|16047.72|10
1623305680000|2021-06-10 06:14:40|16169|16049|16170.45|16050.45|16170.45|16050.45|16169|16049|10
1623305690000|2021-06-10 06:14:50|16170.75|16050.75|16171.1|16051.1|16172.33|16052.33|16169.52|16049.52|10
1623305700000|2021-06-10 06:15:00|16172.6|16052.6|16172.36|16052.36|16173.3|16053.3|16170.92|16050.92|10
1623305710000|2021-06-10 06:15:10|16172.42|16052.42|16178.41|16058.41|16178.41|16058.41|16172.42|16052.42|10
1623305720000|2021-06-10 06:15:20|16179.17|16059.17|16189.19|16069.19|16189.19|16069.19|16179.17|16059.17|10
1623305730000|2021-06-10 06:15:30|16189.15|16069.15|16193.86|16073.86|16193.86|16073.86|16188.36|16068.36|10
1623305740000|2021-06-10 06:15:40|16194.28|16074.28|16198.52|16078.52|16198.52|16078.52|16194.28|16074.28|10
1623305750000|2021-06-10 06:15:50|16199.44|16079.44|16201.05|16081.05|16201.5|16081.5|16199.44|16079.44|10
1623305760000|2021-06-10 06:16:00|16201.32|16081.32|16200.61|16080.61|16202.14|16082.14|16200.3|16080.3|10
1623305770000|2021-06-10 06:16:10|16200.35|16080.35|16206.88|16086.88|16206.88|16086.88|16199.73|16079.73|10
1623305780000|2021-06-10 06:16:20|16207.9|16087.9|16212.38|16092.38|16212.38|16092.38|16207.9|16087.9|10
1623305790000|2021-06-10 06:16:30|16212.74|16092.74|16217.74|16097.74|16217.74|16097.74|16212.74|16092.74|10
1623305800000|2021-06-10 06:16:40|16218.15|16098.15|16218.99|16098.99|16218.99|16098.99|16217.97|16097.97|10
1623305810000|2021-06-10 06:16:50|16219.45|16099.45|16223.71|16103.71|16223.71|16103.71|16219.45|16099.45|10
1623305820000|2021-06-10 06:17:00|16224.1|16104.1|16226.38|16106.38|16226.38|16106.38|16224.1|16104.1|10
1623305830000|2021-06-10 06:17:10|16226.07|16106.07|16224.72|16104.72|16227.01|16107.01|16224.72|16104.72|10
1623305840000|2021-06-10 06:17:20|16224.87|16104.87|16227.73|16107.73|16227.75|16107.75|16224.87|16104.87|10
1623305850000|2021-06-10 06:17:30|16227.98|16107.98|16226.2|16106.2|16228.3|16108.3|16225.77|16105.77|10
1623305860000|2021-06-10 06:17:40|16226.27|16106.27|16229.86|16109.86|16229.98|16109.98|16226.27|16106.27|10
1623305870000|2021-06-10 06:17:50|16230.24|16110.24|16230.66|16110.66|16230.66|16110.66|16229.97|16109.97|10
1623305880000|2021-06-10 06:18:00|16230.38|16110.38|16230.72|16110.72|16231.04|16111.04|16230.38|16110.38|9
1623305890000|2021-06-10 06:18:10|16230.7|16110.7|16231.73|16111.73|16231.73|16111.73|16230.68|16110.68|8
1623305900000|2021-06-10 06:18:20|16231.78|16111.78|16231.7|16111.7|16232.13|16112.13|16231.47|16111.47|9
1623305910000|2021-06-10 06:18:30|16231.94|16111.94|16233.26|16113.26|16233.26|16113.26|16231.94|16111.94|9
1623305920000|2021-06-10 06:18:40|16233.04|16113.04|16234.52|16114.52|16234.52|16114.52|16233.04|16113.04|8
1623305930000|2021-06-10 06:18:50|16234.92|16114.92|16239.96|16119.96|16239.96|16119.96|16234.92|16114.92|10
1623305940000|2021-06-10 06:19:00|16239.48|16119.48|16236.42|16116.42|16240.62|16120.62|16236.42|16116.42|10
1623305950000|2021-06-10 06:19:10|16236.85|16116.85|16232.13|16112.13|16236.94|16116.94|16232.13|16112.13|9
1623305960000|2021-06-10 06:19:20|16232.06|16112.06|16228.17|16108.17|16232.06|16112.06|16228.05|16108.05|10
1623305970000|2021-06-10 06:19:30|16227.77|16107.77|16229.4|16109.4|16229.4|16109.4|16227.62|16107.62|10
1623305980000|2021-06-10 06:19:40|16229.31|16109.31|16226.25|16106.25|16229.31|16109.31|16226.25|16106.25|9
1623305990000|2021-06-10 06:19:50|16226.34|16106.34|16227.22|16107.22|16227.25|16107.25|16226.34|16106.34|10
1623306000000|2021-06-10 06:20:00|16226.86|16106.86|16225.54|16105.54|16226.86|16106.86|16225.54|16105.54|10
1623306010000|2021-06-10 06:20:10|16225.63|16105.63|16226.37|16106.37|16226.61|16106.61|16225.47|16105.47|10
1623306020000|2021-06-10 06:20:20|16226.65|16106.65|16223.08|16103.08|16226.65|16106.65|16223.08|16103.08|10
1623306030000|2021-06-10 06:20:30|16222.9|16102.9|16220.51|16100.51|16222.9|16102.9|16220.3|16100.3|10
1623306040000|2021-06-10 06:20:40|16220.77|16100.77|16219.49|16099.49|16220.77|16100.77|16219.44|16099.44|10
1623306050000|2021-06-10 06:20:50|16219.95|16099.95|16221.51|16101.51|16221.51|16101.51|16219.35|16099.35|10
1623306060000|2021-06-10 06:21:00|16221.55|16101.55|16223.36|16103.36|16223.36|16103.36|16221.55|16101.55|10
1623306070000|2021-06-10 06:21:10|16223.42|16103.42|16225.52|16105.52|16225.52|16105.52|16223.34|16103.34|10
1623306080000|2021-06-10 06:21:20|16225.64|16105.64|16226.39|16106.39|16226.39|16106.39|16225.32|16105.32|9
1623306090000|2021-06-10 06:21:30|16227.03|16107.03|16228.11|16108.11|16228.25|16108.25|16227.03|16107.03|9
1623306100000|2021-06-10 06:21:40|16228.32|16108.32|16228.3|16108.3|16228.8|16108.8|16228.03|16108.03|9
1623306110000|2021-06-10 06:21:50|16228.6|16108.6|16231.14|16111.14|16231.14|16111.14|16228.6|16108.6|10
1623306120000|2021-06-10 06:22:00|16230.91|16110.91|16232.68|16112.68|16232.83|16112.83|16230.91|16110.91|10
1623306130000|2021-06-10 06:22:10|16233.67|16113.67|16236.47|16116.47|16236.47|16116.47|16233.66|16113.66|10
1623306140000|2021-06-10 06:22:20|16236.6|16116.6|16240.93|16120.93|16240.93|16120.93|16236.6|16116.6|10
1623306150000|2021-06-10 06:22:30|16241.47|16121.47|16242.21|16122.21|16243.97|16123.97|16241.27|16121.27|10
1623306160000|2021-06-10 06:22:40|16241.55|16121.55|16242.51|16122.51|16243.28|16123.28|16241.55|16121.55|10
1623306170000|2021-06-10 06:22:50|16242.52|16122.52|16242.08|16122.08|16243.36|16123.36|16242.08|16122.08|10
1623306180000|2021-06-10 06:23:00|16241.42|16121.42|16240.63|16120.63|16243.59|16123.59|16240.63|16120.63|10
1623306190000|2021-06-10 06:23:10|16240.2|16120.2|16239.24|16119.24|16241.4|16121.4|16239.24|16119.24|10
1623306200000|2021-06-10 06:23:20|16238.98|16118.98|16238.05|16118.05|16240.14|16120.14|16238.05|16118.05|10
1623306210000|2021-06-10 06:23:30|16237.9|16117.9|16237.84|16117.84|16237.9|16117.9|16237|16117|9
1623306220000|2021-06-10 06:23:40|16238.37|16118.37|16240.49|16120.49|16240.76|16120.76|16238.37|16118.37|10
1623306230000|2021-06-10 06:23:50|16240.38|16120.38|16240.97|16120.97|16240.97|16120.97|16240.09|16120.09|10
1623306240000|2021-06-10 06:24:00|16240.95|16120.95|16242|16122|16242|16122|16239.88|16119.88|10
1623306250000|2021-06-10 06:24:10|16242.02|16122.02|16242.82|16122.82|16242.86|16122.86|16241.92|16121.92|10
1623306260000|2021-06-10 06:24:20|16242.8|16122.8|16243.29|16123.29|16243.31|16123.31|16242.49|16122.49|10
1623306270000|2021-06-10 06:24:30|16242.25|16122.25|16245.38|16125.38|16245.38|16125.38|16242.01|16122.01|10
1623306280000|2021-06-10 06:24:40|16245.36|16125.36|16251.39|16131.39|16251.39|16131.39|16245.31|16125.31|10
1623306290000|2021-06-10 06:24:50|16252.38|16132.38|16251.1|16131.1|16252.38|16132.38|16251.1|16131.1|10
1623306300000|2021-06-10 06:25:00|16249.67|16129.67|16246.82|16126.82|16249.67|16129.67|16246.81|16126.81|10
1623306310000|2021-06-10 06:25:10|16246.71|16126.71|16245.23|16125.23|16246.77|16126.77|16245.01|16125.01|10
1623306320000|2021-06-10 06:25:20|16245.33|16125.33|16240.92|16120.92|16245.33|16125.33|16240.92|16120.92|10
1623306330000|2021-06-10 06:25:30|16240|16120|16237.96|16117.96|16240.28|16120.28|16237.96|16117.96|10
1623306340000|2021-06-10 06:25:40|16237.58|16117.58|16237.19|16117.19|16237.62|16117.62|16236.32|16116.32|9
1623306350000|2021-06-10 06:25:50|16237.93|16117.93|16238.35|16118.35|16238.91|16118.91|16237.42|16117.42|10
1623306360000|2021-06-10 06:26:00|16238.08|16118.08|16232.44|16112.44|16238.54|16118.54|16232.44|16112.44|10
1623306370000|2021-06-10 06:26:10|16232.73|16112.73|16228.47|16108.47|16232.73|16112.73|16228.47|16108.47|10
1623306380000|2021-06-10 06:26:20|16227.38|16107.38|16227|16107|16227.89|16107.89|16226.58|16106.58|10
1623306390000|2021-06-10 06:26:30|16226.99|16106.99|16225.87|16105.87|16227.33|16107.33|16225.35|16105.35|9
1623306400000|2021-06-10 06:26:40|16226.04|16106.04|16225.47|16105.47|16226.25|16106.25|16225.47|16105.47|10
1623306410000|2021-06-10 06:26:50|16226.1|16106.1|16227.81|16107.81|16227.81|16107.81|16225.92|16105.92|10
1623306420000|2021-06-10 06:27:00|16228.24|16108.24|16228.97|16108.97|16229.33|16109.33|16228.24|16108.24|8
1623306430000|2021-06-10 06:27:10|16229|16109|16231.07|16111.07|16231.07|16111.07|16228.99|16108.99|10
1623306440000|2021-06-10 06:27:20|16230.86|16110.86|16229.06|16109.06|16230.92|16110.92|16228.92|16108.92|10
1623306450000|2021-06-10 06:27:30|16229.49|16109.49|16229.55|16109.55|16230.1|16110.1|16229.49|16109.49|10
1623306460000|2021-06-10 06:27:40|16230.01|16110.01|16232.17|16112.17|16232.17|16112.17|16230.01|16110.01|10
1623306470000|2021-06-10 06:27:50|16232.86|16112.86|16232.61|16112.61|16233.78|16113.78|16232.25|16112.25|10
1623306480000|2021-06-10 06:28:00|16232.44|16112.44|16234.34|16114.34|16234.36|16114.36|16232.32|16112.32|10
1623306490000|2021-06-10 06:28:10|16234.16|16114.16|16234.71|16114.71|16234.71|16114.71|16233.56|16113.56|9
1623306500000|2021-06-10 06:28:20|16234.75|16114.75|16237.07|16117.07|16237.07|16117.07|16234.75|16114.75|9
1623306510000|2021-06-10 06:28:30|16236.9|16116.9|16239.24|16119.24|16239.24|16119.24|16236.9|16116.9|9
1623306520000|2021-06-10 06:28:40|16239.42|16119.42|16241.99|16121.99|16241.99|16121.99|16239.16|16119.16|10
1623306530000|2021-06-10 06:28:50|16242.54|16122.54|16243.34|16123.34|16243.34|16123.34|16242.23|16122.23|10
1623306540000|2021-06-10 06:29:00|16243.11|16123.11|16247.43|16127.43|16247.43|16127.43|16243.11|16123.11|10
1623306550000|2021-06-10 06:29:10|16247.44|16127.44|16250.66|16130.66|16250.66|16130.66|16247.44|16127.44|10
1623306560000|2021-06-10 06:29:20|16250.76|16130.76|16250.94|16130.94|16251.27|16131.27|16249.95|16129.95|10
1623306570000|2021-06-10 06:29:30|16250.88|16130.88|16252.2|16132.2|16252.2|16132.2|16250.74|16130.74|9
1623306580000|2021-06-10 06:29:40|16251.62|16131.62|16253.72|16133.72|16253.77|16133.77|16251.62|16131.62|10
1623306590000|2021-06-10 06:29:50|16254.02|16134.02|16253.5|16133.5|16254.31|16134.31|16253.44|16133.44|10
1623306600000|2021-06-10 06:30:00|16255.17|16135.17|16257.39|16137.39|16257.39|16137.39|16255.17|16135.17|10
1623306610000|2021-06-10 06:30:10|16257.47|16137.47|16258.72|16138.72|16258.72|16138.72|16257.47|16137.47|10
1623306620000|2021-06-10 06:30:20|16258.84|16138.84|16259.31|16139.31|16259.57|16139.57|16258.84|16138.84|10
1623306630000|2021-06-10 06:30:30|16259.19|16139.19|16258.12|16138.12|16259.88|16139.88|16258.12|16138.12|10
1623306640000|2021-06-10 06:30:40|16258.61|16138.61|16256.03|16136.03|16258.61|16138.61|16255.71|16135.71|10
1623306650000|2021-06-10 06:30:50|16255.6|16135.6|16258.88|16138.88|16258.88|16138.88|16254.49|16134.49|10
1623306660000|2021-06-10 06:31:00|16258.67|16138.67|16263.16|16143.16|16263.16|16143.16|16258.67|16138.67|10
1623306670000|2021-06-10 06:31:10|16263.14|16143.14|16268.97|16148.97|16268.97|16148.97|16263.14|16143.14|10
1623306680000|2021-06-10 06:31:20|16269.66|16149.66|16275.39|16155.39|16275.39|16155.39|16269.41|16149.41|10
1623306690000|2021-06-10 06:31:30|16275.78|16155.78|16282.19|16162.19|16282.95|16162.95|16275.78|16155.78|10
1623306700000|2021-06-10 06:31:40|16282.73|16162.73|16290.57|16170.57|16290.57|16170.57|16282.73|16162.73|10
1623306710000|2021-06-10 06:31:50|16291.25|16171.25|16307.98|16187.98|16307.98|16187.98|16291.25|16171.25|10
1623306720000|2021-06-10 06:32:00|16308.42|16188.42|16331.62|16211.62|16331.62|16211.62|16308.42|16188.42|10
1623306730000|2021-06-10 06:32:10|16333.58|16213.58|16332.42|16212.42|16333.69|16213.69|16332.42|16212.42|10
1623306740000|2021-06-10 06:32:20|16331.79|16211.79|16324.45|16204.45|16331.79|16211.79|16324.45|16204.45|10
1623306750000|2021-06-10 06:32:30|16325.12|16205.12|16321.86|16201.86|16325.15|16205.15|16321.7|16201.7|10
1623306760000|2021-06-10 06:32:40|16322.49|16202.49|16324.32|16204.32|16324.32|16204.32|16322.05|16202.05|9
1623306770000|2021-06-10 06:32:50|16324.97|16204.97|16324.57|16204.57|16325.89|16205.89|16324.52|16204.52|10
1623306780000|2021-06-10 06:33:00|16324.74|16204.74|16321.17|16201.17|16324.74|16204.74|16321.17|16201.17|10
1623306790000|2021-06-10 06:33:10|16321.24|16201.24|16319.05|16199.05|16321.24|16201.24|16317.99|16197.99|10
1623306800000|2021-06-10 06:33:20|16319.38|16199.38|16346.21|16226.21|16346.21|16226.21|16317.6|16197.6|10
1623306810000|2021-06-10 06:33:30|16348.37|16228.37|16360.63|16240.63|16360.63|16240.63|16348.2|16228.2|10
1623306820000|2021-06-10 06:33:40|16360.14|16240.14|16361.97|16241.97|16363.58|16243.58|16358.72|16238.72|10
1623306830000|2021-06-10 06:33:50|16361.35|16241.35|16354.73|16234.73|16361.35|16241.35|16354.73|16234.73|10
1623306840000|2021-06-10 06:34:00|16354.62|16234.62|16351.31|16231.31|16354.77|16234.77|16351.31|16231.31|10
1623306850000|2021-06-10 06:34:10|16351.79|16231.79|16344.86|16224.86|16352.17|16232.17|16344.86|16224.86|10
1623306860000|2021-06-10 06:34:20|16344.38|16224.38|16340.65|16220.65|16344.38|16224.38|16340.4|16220.4|10
1623306870000|2021-06-10 06:34:30|16340.9|16220.9|16342.01|16222.01|16342.26|16222.26|16340.9|16220.9|10
1623306880000|2021-06-10 06:34:40|16342.53|16222.53|16345.78|16225.78|16346.26|16226.26|16342.53|16222.53|10
1623306890000|2021-06-10 06:34:50|16346.45|16226.45|16346.07|16226.07|16347.72|16227.72|16346.07|16226.07|10
1623306900000|2021-06-10 06:35:00|16345.86|16225.86|16346.81|16226.81|16346.81|16226.81|16345.57|16225.57|10
1623306910000|2021-06-10 06:35:10|16346.17|16226.17|16345.17|16225.17|16346.17|16226.17|16345.17|16225.17|10
1623306920000|2021-06-10 06:35:20|16344.71|16224.71|16339.77|16219.77|16345.57|16225.57|16339.77|16219.77|10
1623306930000|2021-06-10 06:35:30|16337.93|16217.93|16334.83|16214.83|16337.93|16217.93|16334.83|16214.83|10
1623306940000|2021-06-10 06:35:40|16334.22|16214.22|16336.48|16216.48|16336.48|16216.48|16334.19|16214.19|9
1623306950000|2021-06-10 06:35:50|16337.17|16217.17|16333.87|16213.87|16337.17|16217.17|16333.87|16213.87|10
1623306960000|2021-06-10 06:36:00|16333.47|16213.47|16332.57|16212.57|16333.47|16213.47|16330.9|16210.9|10
1623306970000|2021-06-10 06:36:10|16332.71|16212.71|16331.89|16211.89|16332.91|16212.91|16331.22|16211.22|10
1623306980000|2021-06-10 06:36:20|16331.38|16211.38|16326.81|16206.81|16331.38|16211.38|16326.81|16206.81|10
1623306990000|2021-06-10 06:36:30|16327.16|16207.16|16321.79|16201.79|16327.16|16207.16|16321.79|16201.79|10
1623307000000|2021-06-10 06:36:40|16320.57|16200.57|16317.52|16197.52|16320.57|16200.57|16317.52|16197.52|10
1623307010000|2021-06-10 06:36:50|16317.37|16197.37|16318.49|16198.49|16318.49|16198.49|16317.36|16197.36|10
1623307020000|2021-06-10 06:37:00|16317.87|16197.87|16318|16198|16319.5|16199.5|16317.87|16197.87|10
1623307030000|2021-06-10 06:37:10|16317.85|16197.85|16315.03|16195.03|16317.85|16197.85|16315.03|16195.03|7
1623307040000|2021-06-10 06:37:20|16314.67|16194.67|16317.11|16197.11|16317.11|16197.11|16314.67|16194.67|10
1623307050000|2021-06-10 06:37:30|16316.93|16196.93|16314.93|16194.93|16316.93|16196.93|16314.93|16194.93|10
1623307060000|2021-06-10 06:37:40|16314.81|16194.81|16312.3|16192.3|16314.81|16194.81|16312.3|16192.3|10
1623307070000|2021-06-10 06:37:50|16311.99|16191.99|16312.06|16192.06|16313.11|16193.11|16311.87|16191.87|10
1623307080000|2021-06-10 06:38:00|16311.56|16191.56|16310.13|16190.13|16311.83|16191.83|16310.13|16190.13|10
1623307090000|2021-06-10 06:38:10|16309.33|16189.33|16308.32|16188.32|16309.33|16189.33|16308.31|16188.31|8
1623307100000|2021-06-10 06:38:20|16308.41|16188.41|16304.93|16184.93|16308.99|16188.99|16304.93|16184.93|10
1623307110000|2021-06-10 06:38:30|16303.66|16183.66|16302.12|16182.12|16303.66|16183.66|16301.86|16181.86|10
1623307120000|2021-06-10 06:38:40|16301.98|16181.98|16301.86|16181.86|16303.02|16183.02|16301.67|16181.67|9
1623307130000|2021-06-10 06:38:50|16301.89|16181.89|16297.75|16177.75|16301.89|16181.89|16297.73|16177.73|9
1623307140000|2021-06-10 06:39:00|16297.14|16177.14|16294.44|16174.44|16297.14|16177.14|16292.89|16172.89|10
1623307150000|2021-06-10 06:39:10|16294.33|16174.33|16295.65|16175.65|16295.65|16175.65|16294.2|16174.2|10
1623307160000|2021-06-10 06:39:20|16295.36|16175.36|16297.16|16177.16|16297.19|16177.19|16295.19|16175.19|9
1623307170000|2021-06-10 06:39:30|16297.29|16177.29|16296.74|16176.74|16297.68|16177.68|16296.74|16176.74|10
1623307180000|2021-06-10 06:39:40|16297.68|16177.68|16298.75|16178.75|16299.4|16179.4|16297.62|16177.62|10
1623307190000|2021-06-10 06:39:50|16298.25|16178.25|16297.85|16177.85|16300.59|16180.59|16297.85|16177.85|9
1623307200000|2021-06-10 06:40:00|16297.68|16177.68|16290.22|16170.22|16297.68|16177.68|16290.22|16170.22|10
1623307210000|2021-06-10 06:40:10|16290.07|16170.07|16290.07|16170.07|16290.07|16170.07|16289.26|16169.26|10
1623307220000|2021-06-10 06:40:20|16290|16170|16288.5|16168.5|16290.12|16170.12|16288.5|16168.5|10
1623307230000|2021-06-10 06:40:30|16288.39|16168.39|16287.33|16167.33|16288.39|16168.39|16286.88|16166.88|10
1623307240000|2021-06-10 06:40:40|16287.18|16167.18|16287.87|16167.87|16287.87|16167.87|16287.18|16167.18|9
1623307250000|2021-06-10 06:40:50|16289.72|16169.72|16290.87|16170.87|16291.06|16171.06|16289.72|16169.72|10
1623307260000|2021-06-10 06:41:00|16290.81|16170.81|16292.85|16172.85|16292.85|16172.85|16290.81|16170.81|10
1623307270000|2021-06-10 06:41:10|16292.5|16172.5|16292.46|16172.46|16292.5|16172.5|16290.69|16170.69|10
1623307280000|2021-06-10 06:41:20|16293|16173|16289.33|16169.33|16293|16173|16289.33|16169.33|10
1623307290000|2021-06-10 06:41:30|16287.67|16167.67|16278.53|16158.53|16287.67|16167.67|16278.53|16158.53|10
1623307300000|2021-06-10 06:41:40|16275.72|16155.72|16262.91|16142.91|16275.72|16155.72|16262.91|16142.91|9
1623307310000|2021-06-10 06:41:50|16261.81|16141.81|16257.76|16137.76|16261.81|16141.81|16257.76|16137.76|9
1623307320000|2021-06-10 06:42:00|16257.72|16137.72|16253.29|16133.29|16257.72|16137.72|16253.29|16133.29|9
1623307330000|2021-06-10 06:42:10|16253.53|16133.53|16249.96|16129.96|16253.53|16133.53|16249.96|16129.96|10
1623307340000|2021-06-10 06:42:20|16249.91|16129.91|16246.94|16126.94|16249.91|16129.91|16246.94|16126.94|10
1623307350000|2021-06-10 06:42:30|16246.38|16126.38|16243.57|16123.57|16246.83|16126.83|16243.57|16123.57|10
1623307360000|2021-06-10 06:42:40|16243.53|16123.53|16245.74|16125.74|16245.74|16125.74|16243.49|16123.49|10
1623307370000|2021-06-10 06:42:50|16246.04|16126.04|16247.88|16127.88|16247.88|16127.88|16245.71|16125.71|10
1623307380000|2021-06-10 06:43:00|16248.2|16128.2|16251.3|16131.3|16251.3|16131.3|16248.18|16128.18|10
1623307390000|2021-06-10 06:43:10|16251.77|16131.77|16253.94|16133.94|16253.94|16133.94|16251.65|16131.65|10
1623307400000|2021-06-10 06:43:20|16254.14|16134.14|16254.65|16134.65|16255.79|16135.79|16254.14|16134.14|9
1623307410000|2021-06-10 06:43:30|16254.16|16134.16|16251.8|16131.8|16254.16|16134.16|16251.8|16131.8|10
1623307420000|2021-06-10 06:43:40|16251.77|16131.77|16248.91|16128.91|16251.77|16131.77|16248.91|16128.91|10
1623307430000|2021-06-10 06:43:50|16248.08|16128.08|16245.29|16125.29|16248.08|16128.08|16245.29|16125.29|10
1623307440000|2021-06-10 06:44:00|16244.15|16124.15|16236.93|16116.93|16244.15|16124.15|16236.93|16116.93|10
1623307450000|2021-06-10 06:44:10|16236.6|16116.6|16234.4|16114.4|16236.6|16116.6|16234.4|16114.4|10
1623307460000|2021-06-10 06:44:20|16234.49|16114.49|16234.68|16114.68|16235.33|16115.33|16234.31|16114.31|10
1623307470000|2021-06-10 06:44:30|16234.94|16114.94|16238.94|16118.94|16238.94|16118.94|16234.94|16114.94|9
1623307480000|2021-06-10 06:44:40|16239.31|16119.31|16240.11|16120.11|16240.67|16120.67|16239.31|16119.31|10
1623307490000|2021-06-10 06:44:50|16239.71|16119.71|16242.23|16122.23|16242.23|16122.23|16239.71|16119.71|8
1623307500000|2021-06-10 06:45:00|16243.09|16123.09|16241.65|16121.65|16243.89|16123.89|16241.62|16121.62|10
1623307510000|2021-06-10 06:45:10|16241.13|16121.13|16237.15|16117.15|16241.13|16121.13|16236.91|16116.91|10
1623307520000|2021-06-10 06:45:20|16236.9|16116.9|16229.7|16109.7|16236.9|16116.9|16229.7|16109.7|10
1623307530000|2021-06-10 06:45:30|16229.68|16109.68|16224.43|16104.43|16229.68|16109.68|16224.43|16104.43|10
1623307540000|2021-06-10 06:45:40|16224.3|16104.3|16226.34|16106.34|16226.34|16106.34|16224.21|16104.21|10
1623307550000|2021-06-10 06:45:50|16226.24|16106.24|16223.4|16103.4|16226.24|16106.24|16223.4|16103.4|10
1623307560000|2021-06-10 06:46:00|16222.42|16102.42|16221.15|16101.15|16222.42|16102.42|16220.67|16100.67|9
1623307570000|2021-06-10 06:46:10|16221.22|16101.22|16220.07|16100.07|16221.22|16101.22|16220.07|16100.07|10
1623307580000|2021-06-10 06:46:20|16220.29|16100.29|16218.81|16098.81|16220.29|16100.29|16218.81|16098.81|10
1623307590000|2021-06-10 06:46:30|16218.57|16098.57|16214.31|16094.31|16218.57|16098.57|16214.31|16094.31|10
1623307600000|2021-06-10 06:46:40|16213.03|16093.03|16213.06|16093.06|16213.3|16093.3|16212.21|16092.21|10
1623307610000|2021-06-10 06:46:50|16212.8|16092.8|16213.68|16093.68|16214.11|16094.11|16212.62|16092.62|10
1623307620000|2021-06-10 06:47:00|16214.52|16094.52|16216.6|16096.6|16216.62|16096.62|16214.52|16094.52|10
1623307630000|2021-06-10 06:47:10|16217.76|16097.76|16216.39|16096.39|16217.76|16097.76|16214.42|16094.42|10
1623307640000|2021-06-10 06:47:20|16216.83|16096.83|16224.58|16104.58|16224.58|16104.58|16216.45|16096.45|10
1623307650000|2021-06-10 06:47:30|16225.4|16105.4|16233.92|16113.92|16233.92|16113.92|16225.4|16105.4|10
1623307660000|2021-06-10 06:47:40|16234.29|16114.29|16242.15|16122.15|16242.15|16122.15|16234.29|16114.29|10
1623307670000|2021-06-10 06:47:50|16242.05|16122.05|16246.58|16126.58|16246.63|16126.63|16242.05|16122.05|10
1623307680000|2021-06-10 06:48:00|16246.68|16126.68|16251.12|16131.12|16251.12|16131.12|16246.68|16126.68|10
1623307690000|2021-06-10 06:48:10|16251.94|16131.94|16256.32|16136.32|16256.41|16136.41|16251.94|16131.94|10
1623307700000|2021-06-10 06:48:20|16257.2|16137.2|16256|16136|16257.2|16137.2|16256|16136|10
1623307710000|2021-06-10 06:48:30|16256.35|16136.35|16265.24|16145.24|16265.24|16145.24|16256.32|16136.32|10
1623307720000|2021-06-10 06:48:40|16266.43|16146.43|16272.42|16152.42|16272.91|16152.91|16266.43|16146.43|10
1623307730000|2021-06-10 06:48:50|16273.05|16153.05|16275.18|16155.18|16275.41|16155.41|16273.05|16153.05|10
1623307740000|2021-06-10 06:49:00|16274.95|16154.95|16277.31|16157.31|16277.31|16157.31|16274.66|16154.66|10
1623307750000|2021-06-10 06:49:10|16277.38|16157.38|16280.78|16160.78|16280.78|16160.78|16277.12|16157.12|9
1623307760000|2021-06-10 06:49:20|16280.94|16160.94|16285.98|16165.98|16285.98|16165.98|16280.85|16160.85|10
1623307770000|2021-06-10 06:49:30|16286.15|16166.15|16289.35|16169.35|16289.35|16169.35|16286.15|16166.15|10
1623307780000|2021-06-10 06:49:40|16289.18|16169.18|16294.71|16174.71|16294.71|16174.71|16289.18|16169.18|9
1623307790000|2021-06-10 06:49:50|16294.95|16174.95|16300.7|16180.7|16300.7|16180.7|16294.95|16174.95|10
1623307800000|2021-06-10 06:50:00|16300.77|16180.77|16297.71|16177.71|16301.1|16181.1|16297.71|16177.71|10
1623307810000|2021-06-10 06:50:10|16297.68|16177.68|16294.41|16174.41|16297.68|16177.68|16294.41|16174.41|9
1623307820000|2021-06-10 06:50:20|16294.05|16174.05|16291.45|16171.45|16294.05|16174.05|16291.45|16171.45|10
1623307830000|2021-06-10 06:50:30|16290.23|16170.23|16288.44|16168.44|16290.23|16170.23|16288.44|16168.44|9
1623307840000|2021-06-10 06:50:40|16288.04|16168.04|16287.96|16167.96|16288.25|16168.25|16287.45|16167.45|9
1623307850000|2021-06-10 06:50:50|16288|16168|16287.83|16167.83|16288.12|16168.12|16287.57|16167.57|10
1623307860000|2021-06-10 06:51:00|16288.04|16168.04|16291.59|16171.59|16291.59|16171.59|16288.04|16168.04|10
1623307870000|2021-06-10 06:51:10|16293.48|16173.48|16295.1|16175.1|16295.47|16175.47|16293.48|16173.48|10
1623307880000|2021-06-10 06:51:20|16294.45|16174.45|16296.53|16176.53|16296.71|16176.71|16294.07|16174.07|10
1623307890000|2021-06-10 06:51:30|16297.31|16177.31|16300.12|16180.12|16300.27|16180.27|16297.31|16177.31|9
1623307900000|2021-06-10 06:51:40|16299.6|16179.6|16301.74|16181.74|16302.14|16182.14|16299.6|16179.6|10
1623307910000|2021-06-10 06:51:50|16302.13|16182.13|16304.77|16184.77|16304.77|16184.77|16302.13|16182.13|10
1623307920000|2021-06-10 06:52:00|16304.73|16184.73|16304.49|16184.49|16305.16|16185.16|16304.49|16184.49|10
1623307930000|2021-06-10 06:52:10|16303.52|16183.52|16302.12|16182.12|16303.52|16183.52|16302.12|16182.12|10
1623307940000|2021-06-10 06:52:20|16301.64|16181.64|16298.51|16178.51|16301.78|16181.78|16298.51|16178.51|10
1623307950000|2021-06-10 06:52:30|16297.31|16177.31|16293.47|16173.47|16297.46|16177.46|16293.47|16173.47|10
1623307960000|2021-06-10 06:52:40|16293.63|16173.63|16289.68|16169.68|16293.63|16173.63|16289.68|16169.68|10
1623307970000|2021-06-10 06:52:50|16289.6|16169.6|16288.06|16168.06|16289.6|16169.6|16287.76|16167.76|9
1623307980000|2021-06-10 06:53:00|16288.13|16168.13|16285.01|16165.01|16288.2|16168.2|16285.01|16165.01|10
1623307990000|2021-06-10 06:53:10|16284.81|16164.81|16284.2|16164.2|16284.81|16164.81|16283.23|16163.23|10
1623308000000|2021-06-10 06:53:20|16284.47|16164.47|16282.44|16162.44|16284.64|16164.64|16282.44|16162.44|10
1623308010000|2021-06-10 06:53:30|16282.24|16162.24|16280.57|16160.57|16282.54|16162.54|16280.27|16160.27|10
1623308020000|2021-06-10 06:53:40|16281.34|16161.34|16280.54|16160.54|16281.96|16161.96|16280.54|16160.54|10
1623308030000|2021-06-10 06:53:50|16280.62|16160.62|16277.82|16157.82|16280.62|16160.62|16277.82|16157.82|10
1623308040000|2021-06-10 06:54:00|16277.36|16157.36|16273.77|16153.77|16277.36|16157.36|16273.53|16153.53|10
1623308050000|2021-06-10 06:54:10|16273.5|16153.5|16268.85|16148.85|16273.5|16153.5|16268.85|16148.85|10
1623308060000|2021-06-10 06:54:20|16267.39|16147.39|16262.84|16142.84|16267.39|16147.39|16262.84|16142.84|10
1623308070000|2021-06-10 06:54:30|16262.52|16142.52|16260.41|16140.41|16262.52|16142.52|16260.25|16140.25|10
1623308080000|2021-06-10 06:54:40|16260.11|16140.11|16257.39|16137.39|16260.11|16140.11|16256.71|16136.71|10
1623308090000|2021-06-10 06:54:50|16258.07|16138.07|16262.63|16142.63|16262.63|16142.63|16257.96|16137.96|10
1623308100000|2021-06-10 06:55:00|16264.01|16144.01|16268.61|16148.61|16268.61|16148.61|16264.01|16144.01|10
1623308110000|2021-06-10 06:55:10|16268.33|16148.33|16267.28|16147.28|16268.73|16148.73|16266.9|16146.9|10
1623308120000|2021-06-10 06:55:20|16265.8|16145.8|16263.4|16143.4|16265.8|16145.8|16263.4|16143.4|10
1623308130000|2021-06-10 06:55:30|16262.54|16142.54|16260.35|16140.35|16263.45|16143.45|16260.35|16140.35|10
1623308140000|2021-06-10 06:55:40|16259.92|16139.92|16257.22|16137.22|16259.92|16139.92|16257.22|16137.22|10
1623308150000|2021-06-10 06:55:50|16257.58|16137.58|16254.66|16134.66|16258.23|16138.23|16254.66|16134.66|10
1623308160000|2021-06-10 06:56:00|16254.46|16134.46|16250.73|16130.73|16254.46|16134.46|16250.73|16130.73|10
1623308170000|2021-06-10 06:56:10|16250.49|16130.49|16246.2|16126.2|16250.49|16130.49|16246.2|16126.2|10
1623308180000|2021-06-10 06:56:20|16245.48|16125.48|16243.33|16123.33|16245.48|16125.48|16243.24|16123.24|10
1623308190000|2021-06-10 06:56:30|16243.71|16123.71|16247.54|16127.54|16248.01|16128.01|16243.71|16123.71|10
1623308200000|2021-06-10 06:56:40|16247.71|16127.71|16248.97|16128.97|16248.97|16128.97|16247.67|16127.67|10
1623308210000|2021-06-10 06:56:50|16249.39|16129.39|16250.01|16130.01|16250.43|16130.43|16249.37|16129.37|10
1623308220000|2021-06-10 06:57:00|16250.05|16130.05|16247.21|16127.21|16250.05|16130.05|16247.21|16127.21|10
1623308230000|2021-06-10 06:57:10|16246.62|16126.62|16243.92|16123.92|16246.62|16126.62|16243.92|16123.92|10
1623308240000|2021-06-10 06:57:20|16243.82|16123.82|16243.44|16123.44|16244.09|16124.09|16243.38|16123.38|10
1623308250000|2021-06-10 06:57:30|16242.96|16122.96|16241.13|16121.13|16242.96|16122.96|16241.13|16121.13|10
1623308260000|2021-06-10 06:57:40|16240.2|16120.2|16239.99|16119.99|16240.2|16120.2|16239.28|16119.28|10
1623308270000|2021-06-10 06:57:50|16240.17|16120.17|16239.73|16119.73|16240.17|16120.17|16239.02|16119.02|10
1623308280000|2021-06-10 06:58:00|16239.23|16119.23|16235.6|16115.6|16239.23|16119.23|16235.6|16115.6|10
1623308290000|2021-06-10 06:58:10|16235.26|16115.26|16237.34|16117.34|16237.34|16117.34|16235.18|16115.18|10
1623308300000|2021-06-10 06:58:20|16237.85|16117.85|16238.34|16118.34|16238.44|16118.44|16237.85|16117.85|9
1623308310000|2021-06-10 06:58:30|16238.36|16118.36|16242.58|16122.58|16242.58|16122.58|16238.36|16118.36|10
1623308320000|2021-06-10 06:58:40|16243.54|16123.54|16246.35|16126.35|16246.35|16126.35|16243.54|16123.54|10
1623308330000|2021-06-10 06:58:50|16246.08|16126.08|16246.91|16126.91|16248.18|16128.18|16245.97|16125.97|10
1623308340000|2021-06-10 06:59:00|16246.47|16126.47|16246.1|16126.1|16246.99|16126.99|16246.1|16126.1|10
1623308350000|2021-06-10 06:59:10|16245.67|16125.67|16246.09|16126.09|16246.09|16126.09|16245.46|16125.46|9
1623308360000|2021-06-10 06:59:20|16246.22|16126.22|16248.49|16128.49|16248.49|16128.49|16246.22|16126.22|10
1623308370000|2021-06-10 06:59:30|16248.86|16128.86|16247.48|16127.48|16248.86|16128.86|16247.48|16127.48|10
1623308380000|2021-06-10 06:59:40|16247.28|16127.28|16247.44|16127.44|16247.89|16127.89|16247.28|16127.28|9
1623308390000|2021-06-10 06:59:50|16247.46|16127.46|16249.21|16129.21|16249.21|16129.21|16246.88|16126.88|10
1623308400000|2021-06-10 07:00:00|16249.82|16129.82|16249.11|16129.11|16250.62|16130.62|16248.51|16128.51|9
1623308410000|2021-06-10 07:00:10|16249.43|16129.43|16250.48|16130.48|16250.48|16130.48|16248.83|16128.83|10
1623308420000|2021-06-10 07:00:20|16251.78|16131.78|16257.72|16137.72|16257.81|16137.81|16251.78|16131.78|10
1623308430000|2021-06-10 07:00:30|16258.1|16138.1|16256.03|16136.03|16258.55|16138.55|16256.03|16136.03|10
1623308440000|2021-06-10 07:00:40|16253.38|16133.38|16252.44|16132.44|16253.65|16133.65|16252.44|16132.44|10
1623308450000|2021-06-10 07:00:50|16252.26|16132.26|16245.75|16125.75|16252.26|16132.26|16245.75|16125.75|10
1623308460000|2021-06-10 07:01:00|16244.09|16124.09|16232.72|16112.72|16244.09|16124.09|16232.31|16112.31|10
1623308470000|2021-06-10 07:01:10|16232.65|16112.65|16225.4|16105.4|16232.65|16112.65|16225.4|16105.4|10
1623308480000|2021-06-10 07:01:20|16225.13|16105.13|16223.41|16103.41|16225.13|16105.13|16222.76|16102.76|10
1623308490000|2021-06-10 07:01:30|16223.72|16103.72|16223.36|16103.36|16224|16104|16222.52|16102.52|10
1623308500000|2021-06-10 07:01:40|16222.52|16102.52|16222.96|16102.96|16222.96|16102.96|16221.54|16101.54|10
1623308510000|2021-06-10 07:01:50|16223.17|16103.17|16220.67|16100.67|16224.19|16104.19|16220.67|16100.67|10
1623308520000|2021-06-10 07:02:00|16220.29|16100.29|16219.69|16099.69|16220.56|16100.56|16219.69|16099.69|9
1623308530000|2021-06-10 07:02:10|16219.53|16099.53|16222.14|16102.14|16222.14|16102.14|16219.53|16099.53|10
1623308540000|2021-06-10 07:02:20|16222.65|16102.65|16223.41|16103.41|16223.41|16103.41|16222.65|16102.65|10
1623308550000|2021-06-10 07:02:30|16223.37|16103.37|16224.96|16104.96|16224.97|16104.97|16223.37|16103.37|10
1623308560000|2021-06-10 07:02:40|16225.09|16105.09|16226.18|16106.18|16226.18|16106.18|16224.89|16104.89|10
1623308570000|2021-06-10 07:02:50|16226.78|16106.78|16228.56|16108.56|16228.56|16108.56|16226.65|16106.65|10
1623308580000|2021-06-10 07:03:00|16229.02|16109.02|16229.59|16109.59|16229.66|16109.66|16229.02|16109.02|10
1623308590000|2021-06-10 07:03:10|16229.28|16109.28|16225.91|16105.91|16229.33|16109.33|16225.91|16105.91|9
1623308600000|2021-06-10 07:03:20|16225.57|16105.57|16221.8|16101.8|16225.57|16105.57|16221.8|16101.8|10
1623308610000|2021-06-10 07:03:30|16221.89|16101.89|16220.9|16100.9|16221.89|16101.89|16220.67|16100.67|10
1623308620000|2021-06-10 07:03:40|16220.09|16100.09|16221.56|16101.56|16221.57|16101.57|16219.85|16099.85|10
1623308630000|2021-06-10 07:03:50|16221.75|16101.75|16224.21|16104.21|16224.21|16104.21|16221.59|16101.59|10
1623308640000|2021-06-10 07:04:00|16224.53|16104.53|16228.34|16108.34|16228.34|16108.34|16224.53|16104.53|10
1623308650000|2021-06-10 07:04:10|16228.53|16108.53|16226.49|16106.49|16228.53|16108.53|16226.06|16106.06|9
1623308660000|2021-06-10 07:04:20|16226.9|16106.9|16229.95|16109.95|16229.95|16109.95|16226.9|16106.9|10
1623308670000|2021-06-10 07:04:30|16229.63|16109.63|16235.38|16115.38|16235.41|16115.41|16229.63|16109.63|10
1623308680000|2021-06-10 07:04:40|16235.27|16115.27|16235.74|16115.74|16236.59|16116.59|16235.25|16115.25|10
1623308690000|2021-06-10 07:04:50|16236.35|16116.35|16236.26|16116.26|16236.5|16116.5|16235.97|16115.97|10
1623308700000|2021-06-10 07:05:00|16236.49|16116.49|16240.56|16120.56|16240.56|16120.56|16236.49|16116.49|10
1623308710000|2021-06-10 07:05:10|16241.07|16121.07|16244.61|16124.61|16244.61|16124.61|16241.07|16121.07|10
1623308720000|2021-06-10 07:05:20|16244.41|16124.41|16246.86|16126.86|16246.86|16126.86|16244.41|16124.41|10
1623308730000|2021-06-10 07:05:30|16247.47|16127.47|16252.43|16132.43|16252.43|16132.43|16247.47|16127.47|10
1623308740000|2021-06-10 07:05:40|16252.91|16132.91|16257.1|16137.1|16257.1|16137.1|16252.91|16132.91|9
1623308750000|2021-06-10 07:05:50|16257.48|16137.48|16265.32|16145.32|16265.32|16145.32|16257.48|16137.48|10
1623308760000|2021-06-10 07:06:00|16265.5|16145.5|16264.56|16144.56|16265.5|16145.5|16264.51|16144.51|10
1623308770000|2021-06-10 07:06:10|16263.95|16143.95|16266.89|16146.89|16267.11|16147.11|16263.95|16143.95|10
1623308780000|2021-06-10 07:06:20|16267.51|16147.51|16270.48|16150.48|16270.48|16150.48|16267.51|16147.51|9
1623308790000|2021-06-10 07:06:30|16270.66|16150.66|16275.5|16155.5|16275.5|16155.5|16270.66|16150.66|10
1623308800000|2021-06-10 07:06:40|16275.53|16155.53|16287.54|16167.54|16287.54|16167.54|16275.53|16155.53|10
1623308810000|2021-06-10 07:06:50|16290|16170|16301.37|16181.37|16301.37|16181.37|16290|16170|10
1623308820000|2021-06-10 07:07:00|16301.84|16181.84|16304.82|16184.82|16304.82|16184.82|16301.84|16181.84|10
1623308830000|2021-06-10 07:07:10|16304.79|16184.79|16303.84|16183.84|16305.01|16185.01|16303.84|16183.84|10
1623308840000|2021-06-10 07:07:20|16305.68|16185.68|16308.08|16188.08|16308.08|16188.08|16305.68|16185.68|10
1623308850000|2021-06-10 07:07:30|16307.98|16187.98|16306.64|16186.64|16307.98|16187.98|16306.64|16186.64|10
1623308860000|2021-06-10 07:07:40|16306.71|16186.71|16306.51|16186.51|16306.86|16186.86|16306.29|16186.29|10
1623308870000|2021-06-10 07:07:50|16306.08|16186.08|16308.49|16188.49|16308.49|16188.49|16306.08|16186.08|8
1623308880000|2021-06-10 07:08:00|16308.78|16188.78|16308.37|16188.37|16309.08|16189.08|16306.29|16186.29|10
1623308890000|2021-06-10 07:08:10|16308.44|16188.44|16305.16|16185.16|16308.44|16188.44|16305.16|16185.16|10
1623308900000|2021-06-10 07:08:20|16304.31|16184.31|16303.08|16183.08|16304.31|16184.31|16302.84|16182.84|10
1623308910000|2021-06-10 07:08:30|16303.26|16183.26|16304.1|16184.1|16304.77|16184.77|16303.26|16183.26|10
1623308920000|2021-06-10 07:08:40|16303.87|16183.87|16301.18|16181.18|16304.17|16184.17|16301.18|16181.18|10
1623308930000|2021-06-10 07:08:50|16301.06|16181.06|16298.88|16178.88|16301.7|16181.7|16298.88|16178.88|10
1623308940000|2021-06-10 07:09:00|16298.81|16178.81|16299.09|16179.09|16302.85|16182.85|16297.19|16177.19|10
1623308950000|2021-06-10 07:09:10|16298.96|16178.96|16297.57|16177.57|16298.96|16178.96|16297.57|16177.57|9
1623308960000|2021-06-10 07:09:20|16297.69|16177.69|16300.83|16180.83|16300.83|16180.83|16297.69|16177.69|9
1623308970000|2021-06-10 07:09:30|16301.03|16181.03|16305.8|16185.8|16305.8|16185.8|16301.03|16181.03|10
1623308980000|2021-06-10 07:09:40|16307.32|16187.32|16309.52|16189.52|16309.68|16189.68|16307.32|16187.32|10
1623308990000|2021-06-10 07:09:50|16309.79|16189.79|16312.57|16192.57|16312.59|16192.59|16309.65|16189.65|10
1623309000000|2021-06-10 07:10:00|16312.69|16192.69|16311.36|16191.36|16312.83|16192.83|16311.15|16191.15|10
1623309010000|2021-06-10 07:10:10|16310.49|16190.49|16305.47|16185.47|16310.49|16190.49|16305.47|16185.47|10
1623309020000|2021-06-10 07:10:20|16305.27|16185.27|16303.97|16183.97|16305.27|16185.27|16303.89|16183.89|10
1623309030000|2021-06-10 07:10:30|16304.2|16184.2|16303.09|16183.09|16304.97|16184.97|16303.09|16183.09|10
1623309040000|2021-06-10 07:10:40|16303.57|16183.57|16307.94|16187.94|16308.06|16188.06|16303.57|16183.57|10
1623309050000|2021-06-10 07:10:50|16307.22|16187.22|16306.04|16186.04|16307.35|16187.35|16305.6|16185.6|10
1623309060000|2021-06-10 07:11:00|16305.83|16185.83|16308.13|16188.13|16309.08|16189.08|16305.83|16185.83|10
1623309070000|2021-06-10 07:11:10|16308.64|16188.64|16312.31|16192.31|16312.31|16192.31|16308.64|16188.64|10
1623309080000|2021-06-10 07:11:20|16312.09|16192.09|16313.28|16193.28|16313.28|16193.28|16312.07|16192.07|10
1623309090000|2021-06-10 07:11:30|16313.35|16193.35|16313.37|16193.37|16314.34|16194.34|16313.35|16193.35|9
1623309100000|2021-06-10 07:11:40|16313.22|16193.22|16314.88|16194.88|16315.29|16195.29|16313.22|16193.22|10
1623309110000|2021-06-10 07:11:50|16315.33|16195.33|16315.58|16195.58|16315.64|16195.64|16314.79|16194.79|10
1623309120000|2021-06-10 07:12:00|16315.72|16195.72|16318.74|16198.74|16318.74|16198.74|16315.51|16195.51|10
1623309130000|2021-06-10 07:12:10|16317.3|16197.3|16323.31|16203.31|16323.48|16203.48|16317.3|16197.3|10
1623309140000|2021-06-10 07:12:20|16322.77|16202.77|16323.67|16203.67|16324.15|16204.15|16322.43|16202.43|10
1623309150000|2021-06-10 07:12:30|16323.72|16203.72|16324.43|16204.43|16325.35|16205.35|16323.7|16203.7|9
1623309160000|2021-06-10 07:12:40|16324.7|16204.7|16325.59|16205.59|16325.59|16205.59|16323.92|16203.92|9
1623309170000|2021-06-10 07:12:50|16325.63|16205.63|16326.06|16206.06|16326.37|16206.37|16325.49|16205.49|10
1623309180000|2021-06-10 07:13:00|16326.2|16206.2|16328.2|16208.2|16328.2|16208.2|16326.06|16206.06|10
1623309190000|2021-06-10 07:13:10|16328.47|16208.47|16330.54|16210.54|16330.66|16210.66|16328.47|16208.47|10
1623309200000|2021-06-10 07:13:20|16330.35|16210.35|16328.95|16208.95|16330.35|16210.35|16328.95|16208.95|10
1623309210000|2021-06-10 07:13:30|16328.96|16208.96|16328.72|16208.72|16328.96|16208.96|16328.23|16208.23|10
1623309220000|2021-06-10 07:13:40|16328.61|16208.61|16328.34|16208.34|16328.61|16208.61|16327.9|16207.9|10
1623309230000|2021-06-10 07:13:50|16328.25|16208.25|16324.96|16204.96|16328.76|16208.76|16324.96|16204.96|10
1623309240000|2021-06-10 07:14:00|16324.28|16204.28|16321.56|16201.56|16324.28|16204.28|16321.56|16201.56|9
1623309250000|2021-06-10 07:14:10|16322.44|16202.44|16322.23|16202.23|16323.82|16203.82|16321.5|16201.5|9
1623309260000|2021-06-10 07:14:20|16322.68|16202.68|16323.13|16203.13|16323.28|16203.28|16322.53|16202.53|10
1623309270000|2021-06-10 07:14:30|16323.69|16203.69|16326.39|16206.39|16326.39|16206.39|16323.69|16203.69|10
1623309280000|2021-06-10 07:14:40|16327.24|16207.24|16334.83|16214.83|16334.83|16214.83|16327.24|16207.24|10
1623309290000|2021-06-10 07:14:50|16335.75|16215.75|16337.92|16217.92|16337.92|16217.92|16335.75|16215.75|10
1623309300000|2021-06-10 07:15:00|16338.12|16218.12|16339.06|16219.06|16339.31|16219.31|16337.73|16217.73|9
1623309310000|2021-06-10 07:15:10|16339.8|16219.8|16340.3|16220.3|16340.3|16220.3|16339.8|16219.8|8
1623309320000|2021-06-10 07:15:20|16338.87|16218.87|16337.98|16217.98|16339.02|16219.02|16337.92|16217.92|10
1623309330000|2021-06-10 07:15:30|16338.57|16218.57|16335.38|16215.38|16338.57|16218.57|16335.38|16215.38|10
1623309340000|2021-06-10 07:15:40|16335.34|16215.34|16337.58|16217.58|16337.77|16217.77|16335.34|16215.34|10
1623309350000|2021-06-10 07:15:50|16337.12|16217.12|16338.64|16218.64|16338.64|16218.64|16336.8|16216.8|10
1623309360000|2021-06-10 07:16:00|16339.39|16219.39|16341.11|16221.11|16341.11|16221.11|16339.39|16219.39|10
1623309370000|2021-06-10 07:16:10|16340.86|16220.86|16341.86|16221.86|16341.86|16221.86|16340.56|16220.56|10
1623309380000|2021-06-10 07:16:20|16342.32|16222.32|16339.03|16219.03|16342.32|16222.32|16339.03|16219.03|10
1623309390000|2021-06-10 07:16:30|16339|16219|16339.29|16219.29|16339.79|16219.79|16338.62|16218.62|10
1623309400000|2021-06-10 07:16:40|16339.16|16219.16|16339.18|16219.18|16340.32|16220.32|16339.16|16219.16|10
1623309410000|2021-06-10 07:16:50|16338.99|16218.99|16338.06|16218.06|16339.11|16219.11|16338.06|16218.06|8
1623309420000|2021-06-10 07:17:00|16336.83|16216.83|16335.48|16215.48|16336.83|16216.83|16335.38|16215.38|10
1623309430000|2021-06-10 07:17:10|16335.3|16215.3|16334.75|16214.75|16335.31|16215.31|16334.75|16214.75|10
1623309440000|2021-06-10 07:17:20|16334.56|16214.56|16335.02|16215.02|16335.07|16215.07|16334.41|16214.41|9
1623309450000|2021-06-10 07:17:30|16336.36|16216.36|16336.82|16216.82|16337.18|16217.18|16336.34|16216.34|10
1623309460000|2021-06-10 07:17:40|16337.06|16217.06|16337.78|16217.78|16338.02|16218.02|16336.9|16216.9|10
1623309470000|2021-06-10 07:17:50|16338.57|16218.57|16340.81|16220.81|16340.81|16220.81|16338.57|16218.57|10
1623309480000|2021-06-10 07:18:00|16340.83|16220.83|16341.31|16221.31|16342.21|16222.21|16340.81|16220.81|10
1623309490000|2021-06-10 07:18:10|16340.3|16220.3|16338.85|16218.85|16340.53|16220.53|16338.15|16218.15|10
1623309500000|2021-06-10 07:18:20|16339.31|16219.31|16338.21|16218.21|16339.37|16219.37|16337.1|16217.1|10
1623309510000|2021-06-10 07:18:30|16338.04|16218.04|16338.86|16218.86|16338.86|16218.86|16337.89|16217.89|9
1623309520000|2021-06-10 07:18:40|16339.23|16219.23|16337.82|16217.82|16339.23|16219.23|16337.82|16217.82|10
1623309530000|2021-06-10 07:18:50|16337.1|16217.1|16335.06|16215.06|16337.1|16217.1|16334.55|16214.55|10
1623309540000|2021-06-10 07:19:00|16335.23|16215.23|16345.65|16225.65|16345.65|16225.65|16335.23|16215.23|10
1623309550000|2021-06-10 07:19:10|16348.99|16228.99|16367.76|16247.76|16367.76|16247.76|16348.99|16228.99|10
1623309560000|2021-06-10 07:19:20|16368.03|16248.03|16375.42|16255.42|16375.42|16255.42|16368.03|16248.03|10
1623309570000|2021-06-10 07:19:30|16371.51|16251.51|16368.7|16248.7|16371.84|16251.84|16368.7|16248.7|10
1623309580000|2021-06-10 07:19:40|16368.23|16248.23|16364.81|16244.81|16368.23|16248.23|16364.76|16244.76|10
1623309590000|2021-06-10 07:19:50|16363.53|16243.53|16360.48|16240.48|16363.53|16243.53|16360.48|16240.48|9
1623309600000|2021-06-10 07:20:00|16360.82|16240.82|16354.35|16234.35|16360.82|16240.82|16354.35|16234.35|10
1623309610000|2021-06-10 07:20:10|16353.7|16233.7|16348.86|16228.86|16353.86|16233.86|16348.86|16228.86|10
1623309620000|2021-06-10 07:20:20|16347.57|16227.57|16344.17|16224.17|16347.57|16227.57|16344.08|16224.08|10
1623309630000|2021-06-10 07:20:30|16341.83|16221.83|16337.58|16217.58|16341.83|16221.83|16337.58|16217.58|10
1623309640000|2021-06-10 07:20:40|16336.62|16216.62|16332.68|16212.68|16336.62|16216.62|16332.68|16212.68|10
1623309650000|2021-06-10 07:20:50|16332.55|16212.55|16328.5|16208.5|16332.55|16212.55|16328.5|16208.5|10
1623309660000|2021-06-10 07:21:00|16328.33|16208.33|16326.33|16206.33|16328.33|16208.33|16326.28|16206.28|8
1623309670000|2021-06-10 07:21:10|16326.59|16206.59|16328.64|16208.64|16328.64|16208.64|16326.59|16206.59|10
1623309680000|2021-06-10 07:21:20|16329.05|16209.05|16328.84|16208.84|16329.11|16209.11|16328.66|16208.66|9
1623309690000|2021-06-10 07:21:30|16328.74|16208.74|16326.02|16206.02|16328.74|16208.74|16326.01|16206.01|10
1623309700000|2021-06-10 07:21:40|16325.91|16205.91|16320.9|16200.9|16325.91|16205.91|16320.66|16200.66|10
1623309710000|2021-06-10 07:21:50|16321.16|16201.16|16321.55|16201.55|16321.55|16201.55|16320.74|16200.74|9
1623309720000|2021-06-10 07:22:00|16321.76|16201.76|16324.97|16204.97|16324.97|16204.97|16321.76|16201.76|9
1623309730000|2021-06-10 07:22:10|16325.86|16205.86|16326.29|16206.29|16326.42|16206.42|16325.77|16205.77|10
1623309740000|2021-06-10 07:22:20|16326.75|16206.75|16328.8|16208.8|16328.8|16208.8|16326.75|16206.75|10
1623309750000|2021-06-10 07:22:30|16329.78|16209.78|16330.78|16210.78|16331.25|16211.25|16329.78|16209.78|10
1623309760000|2021-06-10 07:22:40|16330.94|16210.94|16330.28|16210.28|16331.43|16211.43|16330.28|16210.28|10
1623309770000|2021-06-10 07:22:50|16330.01|16210.01|16328.51|16208.51|16330.04|16210.04|16328.51|16208.51|9
1623309780000|2021-06-10 07:23:00|16328.42|16208.42|16323.65|16203.65|16328.42|16208.42|16323.65|16203.65|10
1623309790000|2021-06-10 07:23:10|16323.74|16203.74|16323.47|16203.47|16324.25|16204.25|16323.47|16203.47|10
1623309800000|2021-06-10 07:23:20|16323.1|16203.1|16320.15|16200.15|16323.1|16203.1|16320.15|16200.15|10
1623309810000|2021-06-10 07:23:30|16319.96|16199.96|16319.91|16199.91|16320.24|16200.24|16319.27|16199.27|10
1623309820000|2021-06-10 07:23:40|16321.07|16201.07|16321.25|16201.25|16321.97|16201.97|16321.07|16201.07|10
1623309830000|2021-06-10 07:23:50|16321.38|16201.38|16317.83|16197.83|16321.38|16201.38|16316.93|16196.93|10
1623309840000|2021-06-10 07:24:00|16318.03|16198.03|16320.08|16200.08|16320.08|16200.08|16318.03|16198.03|10
1623309850000|2021-06-10 07:24:10|16320.01|16200.01|16319.55|16199.55|16320.01|16200.01|16319.49|16199.49|9
1623309860000|2021-06-10 07:24:20|16319.52|16199.52|16318.5|16198.5|16319.52|16199.52|16318.39|16198.39|10
1623309870000|2021-06-10 07:24:30|16318.18|16198.18|16317.48|16197.48|16318.18|16198.18|16317.48|16197.48|10
1623309880000|2021-06-10 07:24:40|16317.18|16197.18|16315.37|16195.37|16317.18|16197.18|16315.37|16195.37|10
1623309890000|2021-06-10 07:24:50|16315.28|16195.28|16316.36|16196.36|16316.58|16196.58|16315.19|16195.19|10
1623309900000|2021-06-10 07:25:00|16316.91|16196.91|16315.77|16195.77|16317.03|16197.03|16315.77|16195.77|10
1623309910000|2021-06-10 07:25:10|16315.56|16195.56|16313.75|16193.75|16315.56|16195.56|16313.75|16193.75|10
1623309920000|2021-06-10 07:25:20|16313.64|16193.64|16312.99|16192.99|16313.64|16193.64|16312.48|16192.48|8
1623309930000|2021-06-10 07:25:30|16312.4|16192.4|16311.31|16191.31|16312.4|16192.4|16311.31|16191.31|9
1623309940000|2021-06-10 07:25:40|16311.32|16191.32|16309.54|16189.54|16311.32|16191.32|16309.54|16189.54|8
1623309950000|2021-06-10 07:25:50|16309.73|16189.73|16308.88|16188.88|16310.1|16190.1|16308.81|16188.81|10
1623309960000|2021-06-10 07:26:00|16308.75|16188.75|16307.1|16187.1|16308.75|16188.75|16307.1|16187.1|10
1623309970000|2021-06-10 07:26:10|16307.19|16187.19|16307.33|16187.33|16307.82|16187.82|16306.89|16186.89|9
1623309980000|2021-06-10 07:26:20|16307.24|16187.24|16301.53|16181.53|16307.24|16187.24|16301.18|16181.18|10
1623309990000|2021-06-10 07:26:30|16301.61|16181.61|16299.19|16179.19|16301.61|16181.61|16297.88|16177.88|10
1623310000000|2021-06-10 07:26:40|16299.3|16179.3|16298.99|16178.99|16299.38|16179.38|16297.67|16177.67|8
1623310010000|2021-06-10 07:26:50|16298.73|16178.73|16302.15|16182.15|16302.15|16182.15|16298.59|16178.59|10
1623310020000|2021-06-10 07:27:00|16302.1|16182.1|16301.48|16181.48|16302.1|16182.1|16301.48|16181.48|9
1623310030000|2021-06-10 07:27:10|16301.5|16181.5|16298.42|16178.42|16301.56|16181.56|16298.42|16178.42|10
1623310040000|2021-06-10 07:27:20|16298.36|16178.36|16297.71|16177.71|16298.36|16178.36|16297.68|16177.68|9
1623310050000|2021-06-10 07:27:30|16297.57|16177.57|16298.66|16178.66|16298.75|16178.75|16297.15|16177.15|8
1623310060000|2021-06-10 07:27:40|16298.43|16178.43|16298.75|16178.75|16299.67|16179.67|16298.24|16178.24|9
1623310070000|2021-06-10 07:27:50|16298.69|16178.69|16298.81|16178.81|16298.97|16178.97|16298.12|16178.12|10
1623310080000|2021-06-10 07:28:00|16298.83|16178.83|16300.52|16180.52|16300.52|16180.52|16298.83|16178.83|9
1623310090000|2021-06-10 07:28:10|16300.73|16180.73|16301.76|16181.76|16301.88|16181.88|16300.65|16180.65|9
1623310100000|2021-06-10 07:28:20|16301.82|16181.82|16309.42|16189.42|16309.42|16189.42|16301.82|16181.82|10
1623310110000|2021-06-10 07:28:30|16309.37|16189.37|16309.67|16189.67|16309.67|16189.67|16308.84|16188.84|8
1623310120000|2021-06-10 07:28:40|16309.4|16189.4|16308.35|16188.35|16309.4|16189.4|16308.35|16188.35|9
1623310130000|2021-06-10 07:28:50|16308.43|16188.43|16306.74|16186.74|16308.43|16188.43|16306.59|16186.59|9
1623310140000|2021-06-10 07:29:00|16306.93|16186.93|16309.21|16189.21|16309.79|16189.79|16306.68|16186.68|9
1623310150000|2021-06-10 07:29:10|16310.06|16190.06|16312.84|16192.84|16313.02|16193.02|16310.06|16190.06|9
1623310160000|2021-06-10 07:29:20|16312.93|16192.93|16315.74|16195.74|16315.74|16195.74|16312.62|16192.62|9
1623310170000|2021-06-10 07:29:30|16315.72|16195.72|16315.37|16195.37|16315.81|16195.81|16315.27|16195.27|9
1623310180000|2021-06-10 07:29:40|16315.31|16195.31|16318.24|16198.24|16318.24|16198.24|16315.31|16195.31|9
1623310190000|2021-06-10 07:29:50|16318.42|16198.42|16319.66|16199.66|16319.75|16199.75|16318.42|16198.42|10
1623310200000|2021-06-10 07:30:00|16319.52|16199.52|16318.72|16198.72|16319.7|16199.7|16318.72|16198.72|10
1623310210000|2021-06-10 07:30:10|16318.5|16198.5|16315.68|16195.68|16318.5|16198.5|16315.6|16195.6|10
1623310220000|2021-06-10 07:30:20|16314.3|16194.3|16310.39|16190.39|16314.3|16194.3|16310.39|16190.39|10
1623310230000|2021-06-10 07:30:30|16310.1|16190.1|16308.8|16188.8|16310.1|16190.1|16308.02|16188.02|10
1623310240000|2021-06-10 07:30:40|16308.87|16188.87|16303.61|16183.61|16308.87|16188.87|16303.61|16183.61|9
1623310250000|2021-06-10 07:30:50|16303.85|16183.85|16300.34|16180.34|16303.86|16183.86|16300.34|16180.34|10
1623310260000|2021-06-10 07:31:00|16300.04|16180.04|16300.9|16180.9|16301.39|16181.39|16300.04|16180.04|10
1623310270000|2021-06-10 07:31:10|16300.64|16180.64|16291.03|16171.03|16300.65|16180.65|16291.03|16171.03|10
1623310280000|2021-06-10 07:31:20|16290.49|16170.49|16290.89|16170.89|16290.95|16170.95|16290.31|16170.31|10
1623310290000|2021-06-10 07:31:30|16290.83|16170.83|16293.6|16173.6|16293.6|16173.6|16289.96|16169.96|10
1623310300000|2021-06-10 07:31:40|16293.59|16173.59|16292.02|16172.02|16293.99|16173.99|16291.88|16171.88|10
1623310310000|2021-06-10 07:31:50|16291.93|16171.93|16290.38|16170.38|16292.08|16172.08|16290.28|16170.28|10
1623310320000|2021-06-10 07:32:00|16290.66|16170.66|16289.37|16169.37|16290.66|16170.66|16289.31|16169.31|9
1623310330000|2021-06-10 07:32:10|16289.07|16169.07|16288.69|16168.69|16289.37|16169.37|16288.54|16168.54|10
1623310340000|2021-06-10 07:32:20|16288.28|16168.28|16290.24|16170.24|16290.24|16170.24|16288.28|16168.28|10
1623310350000|2021-06-10 07:32:30|16290.22|16170.22|16289.92|16169.92|16291.53|16171.53|16289.92|16169.92|10
1623310360000|2021-06-10 07:32:40|16289.59|16169.59|16285.11|16165.11|16289.65|16169.65|16285.11|16165.11|10
1623310370000|2021-06-10 07:32:50|16285.28|16165.28|16282.36|16162.36|16285.28|16165.28|16282.36|16162.36|10
1623310380000|2021-06-10 07:33:00|16282.02|16162.02|16280.09|16160.09|16282.02|16162.02|16279.69|16159.69|10
1623310390000|2021-06-10 07:33:10|16280.1|16160.1|16281.55|16161.55|16281.99|16161.99|16280.01|16160.01|10
1623310400000|2021-06-10 07:33:20|16281.66|16161.66|16281.63|16161.63|16281.92|16161.92|16281.27|16161.27|8
1623310410000|2021-06-10 07:33:30|16281.05|16161.05|16275.57|16155.57|16281.05|16161.05|16275.57|16155.57|10
1623310420000|2021-06-10 07:33:40|16275.03|16155.03|16270.26|16150.26|16275.03|16155.03|16270.26|16150.26|10
1623310430000|2021-06-10 07:33:50|16270.02|16150.02|16267.4|16147.4|16270.02|16150.02|16267.38|16147.38|10
1623310440000|2021-06-10 07:34:00|16267.91|16147.91|16264|16144|16267.94|16147.94|16264|16144|10
1623310450000|2021-06-10 07:34:10|16261.91|16141.91|16263.02|16143.02|16263.02|16143.02|16261.91|16141.91|10
1623310460000|2021-06-10 07:34:20|16263.04|16143.04|16262.04|16142.04|16263.04|16143.04|16262.03|16142.03|9
1623310470000|2021-06-10 07:34:30|16262.16|16142.16|16261.69|16141.69|16262.16|16142.16|16260.87|16140.87|10
1623310480000|2021-06-10 07:34:40|16262.03|16142.03|16262.96|16142.96|16263.14|16143.14|16262.03|16142.03|9
1623310490000|2021-06-10 07:34:50|16263.02|16143.02|16263.4|16143.4|16263.4|16143.4|16262.82|16142.82|10
1623310500000|2021-06-10 07:35:00|16263.04|16143.04|16261.98|16141.98|16263.15|16143.15|16261.73|16141.73|10
1623310510000|2021-06-10 07:35:10|16261.54|16141.54|16259.16|16139.16|16261.54|16141.54|16259.16|16139.16|9
1623310520000|2021-06-10 07:35:20|16259.15|16139.15|16258.06|16138.06|16259.15|16139.15|16256.95|16136.95|10
1623310530000|2021-06-10 07:35:30|16257.66|16137.66|16254.66|16134.66|16257.66|16137.66|16254.56|16134.56|10
1623310540000|2021-06-10 07:35:40|16255.32|16135.32|16256.59|16136.59|16256.59|16136.59|16255|16135|10
1623310550000|2021-06-10 07:35:50|16256.52|16136.52|16256.31|16136.31|16258.37|16138.37|16256.09|16136.09|10
1623310560000|2021-06-10 07:36:00|16255.81|16135.81|16256.25|16136.25|16256.62|16136.62|16255.29|16135.29|10
1623310570000|2021-06-10 07:36:10|16256.4|16136.4|16257.53|16137.53|16258.09|16138.09|16256.4|16136.4|9
1623310580000|2021-06-10 07:36:20|16257.27|16137.27|16258.75|16138.75|16258.9|16138.9|16256.62|16136.62|10
1623310590000|2021-06-10 07:36:30|16259.34|16139.34|16259.2|16139.2|16260.34|16140.34|16258.28|16138.28|10
1623310600000|2021-06-10 07:36:40|16259.01|16139.01|16257.09|16137.09|16259.48|16139.48|16257.09|16137.09|10
1623310610000|2021-06-10 07:36:50|16257.11|16137.11|16258.13|16138.13|16258.35|16138.35|16256.8|16136.8|9
1623310620000|2021-06-10 07:37:00|16258.73|16138.73|16261.96|16141.96|16261.96|16141.96|16258.73|16138.73|10
1623310630000|2021-06-10 07:37:10|16261.52|16141.52|16265.3|16145.3|16265.3|16145.3|16261.52|16141.52|10
1623310640000|2021-06-10 07:37:20|16265.44|16145.44|16267.99|16147.99|16267.99|16147.99|16265.44|16145.44|10
1623310650000|2021-06-10 07:37:30|16269.29|16149.29|16272.17|16152.17|16272.23|16152.23|16269.29|16149.29|9
1623310660000|2021-06-10 07:37:40|16272.45|16152.45|16274.19|16154.19|16274.19|16154.19|16272.45|16152.45|10
1623310670000|2021-06-10 07:37:50|16274.06|16154.06|16275.62|16155.62|16275.62|16155.62|16274.06|16154.06|9
1623310680000|2021-06-10 07:38:00|16275.63|16155.63|16274.29|16154.29|16275.68|16155.68|16273.88|16153.88|10
1623310690000|2021-06-10 07:38:10|16274.07|16154.07|16275.87|16155.87|16276|16156|16274.05|16154.05|10
1623310700000|2021-06-10 07:38:20|16275.94|16155.94|16273.79|16153.79|16276.1|16156.1|16273.79|16153.79|10
1623310710000|2021-06-10 07:38:30|16273.55|16153.55|16272.74|16152.74|16274.01|16154.01|16272.74|16152.74|10
1623310720000|2021-06-10 07:38:40|16272.78|16152.78|16275.63|16155.63|16275.63|16155.63|16272.02|16152.02|9
1623310730000|2021-06-10 07:38:50|16275.27|16155.27|16277.92|16157.92|16277.92|16157.92|16275.27|16155.27|9
1623310740000|2021-06-10 07:39:00|16278.18|16158.18|16283.28|16163.28|16283.28|16163.28|16278.18|16158.18|10
1623310750000|2021-06-10 07:39:10|16283.66|16163.66|16282.34|16162.34|16283.96|16163.96|16282.34|16162.34|10
1623310760000|2021-06-10 07:39:20|16281.73|16161.73|16282.24|16162.24|16282.33|16162.33|16281.62|16161.62|10
1623310770000|2021-06-10 07:39:30|16281.95|16161.95|16279.32|16159.32|16281.95|16161.95|16279.32|16159.32|10
1623310780000|2021-06-10 07:39:40|16279.36|16159.36|16282.33|16162.33|16282.33|16162.33|16279.16|16159.16|10
1623310790000|2021-06-10 07:39:50|16282.65|16162.65|16286.15|16166.15|16286.15|16166.15|16282.65|16162.65|9
1623310800000|2021-06-10 07:40:00|16286|16166|16286.69|16166.69|16286.69|16166.69|16285.89|16165.89|10
1623310810000|2021-06-10 07:40:10|16286.19|16166.19|16284.86|16164.86|16286.25|16166.25|16284.86|16164.86|10
1623310820000|2021-06-10 07:40:20|16285.01|16165.01|16283.68|16163.68|16285.01|16165.01|16283.29|16163.29|10
1623310830000|2021-06-10 07:40:30|16283.63|16163.63|16283.94|16163.94|16284.24|16164.24|16283.63|16163.63|9
1623310840000|2021-06-10 07:40:40|16284.16|16164.16|16283.82|16163.82|16284.18|16164.18|16283.74|16163.74|8
1623310850000|2021-06-10 07:40:50|16284.55|16164.55|16285.93|16165.93|16286.15|16166.15|16284.55|16164.55|10
1623310860000|2021-06-10 07:41:00|16285.94|16165.94|16286.24|16166.24|16286.85|16166.85|16285.74|16165.74|10
1623310870000|2021-06-10 07:41:10|16286.27|16166.27|16285.27|16165.27|16286.27|16166.27|16285.27|16165.27|10
1623310880000|2021-06-10 07:41:20|16285.07|16165.07|16284.62|16164.62|16285.07|16165.07|16284.29|16164.29|9
1623310890000|2021-06-10 07:41:30|16284.61|16164.61|16283.64|16163.64|16285.36|16165.36|16283.62|16163.62|10
1623310900000|2021-06-10 07:41:40|16283.49|16163.49|16282.57|16162.57|16283.49|16163.49|16282.28|16162.28|10
1623310910000|2021-06-10 07:41:50|16282.79|16162.79|16283.49|16163.49|16283.61|16163.61|16282.3|16162.3|9
1623310920000|2021-06-10 07:42:00|16283.61|16163.61|16279.04|16159.04|16284.07|16164.07|16279.04|16159.04|10
1623310930000|2021-06-10 07:42:10|16278.87|16158.87|16274.53|16154.53|16278.87|16158.87|16274.53|16154.53|10
1623310940000|2021-06-10 07:42:20|16273.99|16153.99|16271.77|16151.77|16273.99|16153.99|16271.77|16151.77|10
1623310950000|2021-06-10 07:42:30|16271.83|16151.83|16271.09|16151.09|16271.83|16151.83|16271.09|16151.09|10
1623310960000|2021-06-10 07:42:40|16271.6|16151.6|16272.78|16152.78|16272.78|16152.78|16271.6|16151.6|9
1623310970000|2021-06-10 07:42:50|16272.91|16152.91|16272.37|16152.37|16273.03|16153.03|16272.37|16152.37|7
1623310980000|2021-06-10 07:43:00|16272.57|16152.57|16268.56|16148.56|16272.58|16152.58|16268.56|16148.56|10
1623310990000|2021-06-10 07:43:10|16268.67|16148.67|16267.29|16147.29|16268.75|16148.75|16267.29|16147.29|10
1623311000000|2021-06-10 07:43:20|16266.87|16146.87|16265.23|16145.23|16266.87|16146.87|16265.19|16145.19|10
1623311010000|2021-06-10 07:43:30|16265.32|16145.32|16266.91|16146.91|16266.91|16146.91|16265|16145|10
1623311020000|2021-06-10 07:43:40|16267.74|16147.74|16268.93|16148.93|16268.93|16148.93|16267.74|16147.74|10
1623311030000|2021-06-10 07:43:50|16268.92|16148.92|16268.74|16148.74|16269.48|16149.48|16268.74|16148.74|9
1623311040000|2021-06-10 07:44:00|16268.71|16148.71|16268.93|16148.93|16268.93|16148.93|16268.29|16148.29|9
1623311050000|2021-06-10 07:44:10|16269.38|16149.38|16274.28|16154.28|16274.28|16154.28|16269.38|16149.38|10
1623311060000|2021-06-10 07:44:20|16274.6|16154.6|16276.94|16156.94|16276.94|16156.94|16274.59|16154.59|10
1623311070000|2021-06-10 07:44:30|16277.12|16157.12|16278.58|16158.58|16278.58|16158.58|16276.71|16156.71|10
1623311080000|2021-06-10 07:44:40|16279|16159|16280.33|16160.33|16280.33|16160.33|16278.95|16158.95|9
1623311090000|2021-06-10 07:44:50|16280.54|16160.54|16281.57|16161.57|16282.76|16162.76|16280.25|16160.25|8
1623311100000|2021-06-10 07:45:00|16281.88|16161.88|16286.64|16166.64|16286.64|16166.64|16281.88|16161.88|10
1623311110000|2021-06-10 07:45:10|16286.54|16166.54|16290.43|16170.43|16290.43|16170.43|16286.54|16166.54|10
1623311120000|2021-06-10 07:45:20|16290.51|16170.51|16290.14|16170.14|16290.68|16170.68|16290.14|16170.14|10
1623311130000|2021-06-10 07:45:30|16289.55|16169.55|16289.31|16169.31|16289.82|16169.82|16289.28|16169.28|9
1623311140000|2021-06-10 07:45:40|16289.48|16169.48|16291.64|16171.64|16291.64|16171.64|16289.47|16169.47|10
1623311150000|2021-06-10 07:45:50|16291.56|16171.56|16291.78|16171.78|16291.78|16171.78|16291.05|16171.05|9
1623311160000|2021-06-10 07:46:00|16291.84|16171.84|16290.97|16170.97|16292.13|16172.13|16290.97|16170.97|8
1623311170000|2021-06-10 07:46:10|16291.52|16171.52|16292.1|16172.1|16292.24|16172.24|16290.52|16170.52|10
1623311180000|2021-06-10 07:46:20|16291.88|16171.88|16295.27|16175.27|16295.27|16175.27|16291.75|16171.75|10
1623311190000|2021-06-10 07:46:30|16295.94|16175.94|16299.55|16179.55|16299.55|16179.55|16295.91|16175.91|10
1623311200000|2021-06-10 07:46:40|16299.99|16179.99|16301.79|16181.79|16301.79|16181.79|16299.98|16179.98|10
1623311210000|2021-06-10 07:46:50|16302.26|16182.26|16303.38|16183.38|16303.38|16183.38|16302.19|16182.19|9
1623311220000|2021-06-10 07:47:00|16303.92|16183.92|16306.96|16186.96|16306.96|16186.96|16303.9|16183.9|10
1623311230000|2021-06-10 07:47:10|16307.51|16187.51|16310.08|16190.08|16310.08|16190.08|16307.35|16187.35|10
1623311240000|2021-06-10 07:47:20|16310.18|16190.18|16311.13|16191.13|16311.45|16191.45|16309.9|16189.9|9
1623311250000|2021-06-10 07:47:30|16311.17|16191.17|16311.62|16191.62|16311.63|16191.63|16311.17|16191.17|9
1623311260000|2021-06-10 07:47:40|16311.7|16191.7|16312.66|16192.66|16312.83|16192.83|16311.7|16191.7|10
1623311270000|2021-06-10 07:47:50|16312.7|16192.7|16312.06|16192.06|16312.7|16192.7|16311.99|16191.99|10
1623311280000|2021-06-10 07:48:00|16312.05|16192.05|16310.12|16190.12|16312.05|16192.05|16310.12|16190.12|10
1623311290000|2021-06-10 07:48:10|16309.87|16189.87|16317.27|16197.27|16317.27|16197.27|16309.22|16189.22|10
1623311300000|2021-06-10 07:48:20|16317.9|16197.9|16321.78|16201.78|16321.78|16201.78|16317.9|16197.9|9
1623311310000|2021-06-10 07:48:30|16321.79|16201.79|16326.01|16206.01|16326.01|16206.01|16321.79|16201.79|10
1623311320000|2021-06-10 07:48:40|16327.09|16207.09|16331.77|16211.77|16331.77|16211.77|16327.09|16207.09|10
1623311330000|2021-06-10 07:48:50|16331.94|16211.94|16332.95|16212.95|16333.86|16213.86|16331.74|16211.74|10
1623311340000|2021-06-10 07:49:00|16332.88|16212.88|16335.57|16215.57|16335.57|16215.57|16332.88|16212.88|10
1623311350000|2021-06-10 07:49:10|16335.75|16215.75|16335.21|16215.21|16336.44|16216.44|16335.21|16215.21|10
1623311360000|2021-06-10 07:49:20|16336.12|16216.12|16339.19|16219.19|16339.19|16219.19|16336.12|16216.12|10
1623311370000|2021-06-10 07:49:30|16343.25|16223.25|16347.3|16227.3|16347.3|16227.3|16343.25|16223.25|8
1623311380000|2021-06-10 07:49:40|16347.33|16227.33|16348.84|16228.84|16348.84|16228.84|16347.33|16227.33|10
1623311390000|2021-06-10 07:49:50|16348.94|16228.94|16349.55|16229.55|16349.96|16229.96|16348.94|16228.94|10
1623311400000|2021-06-10 07:50:00|16349.6|16229.6|16347.79|16227.79|16349.8|16229.8|16346.76|16226.76|10
1623311410000|2021-06-10 07:50:10|16347.81|16227.81|16349.49|16229.49|16349.49|16229.49|16346.98|16226.98|10
1623311420000|2021-06-10 07:50:20|16349.5|16229.5|16350.32|16230.32|16350.4|16230.4|16349.5|16229.5|9
1623311430000|2021-06-10 07:50:30|16350.74|16230.74|16347.01|16227.01|16350.74|16230.74|16347.01|16227.01|10
1623311440000|2021-06-10 07:50:40|16346.63|16226.63|16341.19|16221.19|16346.63|16226.63|16341.19|16221.19|10
1623311450000|2021-06-10 07:50:50|16342.33|16222.33|16340.83|16220.83|16342.33|16222.33|16340.83|16220.83|9
1623311460000|2021-06-10 07:51:00|16340.97|16220.97|16339.47|16219.47|16341.07|16221.07|16339.47|16219.47|10
1623311470000|2021-06-10 07:51:10|16339.36|16219.36|16338.81|16218.81|16339.43|16219.43|16338.81|16218.81|10
1623311480000|2021-06-10 07:51:20|16339.1|16219.1|16336.91|16216.91|16339.86|16219.86|16336.91|16216.91|10
1623311490000|2021-06-10 07:51:30|16336.93|16216.93|16336.96|16216.96|16336.96|16216.96|16334.74|16214.74|10
1623311500000|2021-06-10 07:51:40|16336.99|16216.99|16337.53|16217.53|16337.61|16217.61|16336.99|16216.99|9
1623311510000|2021-06-10 07:51:50|16337.62|16217.62|16337.23|16217.23|16337.77|16217.77|16337.23|16217.23|10
1623311520000|2021-06-10 07:52:00|16337.07|16217.07|16330.47|16210.47|16337.07|16217.07|16330.47|16210.47|10
1623311530000|2021-06-10 07:52:10|16330.96|16210.96|16330.46|16210.46|16332.17|16212.17|16330.33|16210.33|10
1623311540000|2021-06-10 07:52:20|16329.96|16209.96|16329.04|16209.04|16329.96|16209.96|16328.03|16208.03|10
1623311550000|2021-06-10 07:52:30|16329.53|16209.53|16326.99|16206.99|16329.53|16209.53|16326.99|16206.99|10
1623311560000|2021-06-10 07:52:40|16326.57|16206.57|16324.51|16204.51|16326.57|16206.57|16324.2|16204.2|9
1623311570000|2021-06-10 07:52:50|16324.6|16204.6|16326.84|16206.84|16326.93|16206.93|16324.4|16204.4|8
1623311580000|2021-06-10 07:53:00|16327.07|16207.07|16328.83|16208.83|16328.83|16208.83|16327.07|16207.07|10
1623311590000|2021-06-10 07:53:10|16328.14|16208.14|16325.7|16205.7|16328.14|16208.14|16325.7|16205.7|10
1623311600000|2021-06-10 07:53:20|16325.72|16205.72|16325.67|16205.67|16326.08|16206.08|16324.99|16204.99|10
1623311610000|2021-06-10 07:53:30|16325.86|16205.86|16326.91|16206.91|16327.05|16207.05|16325.86|16205.86|9
1623311620000|2021-06-10 07:53:40|16326.96|16206.96|16325.17|16205.17|16326.96|16206.96|16325.17|16205.17|10
1623311630000|2021-06-10 07:53:50|16325.12|16205.12|16321.5|16201.5|16325.12|16205.12|16321.5|16201.5|9
1623311640000|2021-06-10 07:54:00|16321.3|16201.3|16320.87|16200.87|16321.51|16201.51|16320.78|16200.78|9
1623311650000|2021-06-10 07:54:10|16320.48|16200.48|16320.58|16200.58|16320.86|16200.86|16320.31|16200.31|9
1623311660000|2021-06-10 07:54:20|16320.54|16200.54|16318.63|16198.63|16320.54|16200.54|16317.65|16197.65|10
1623311670000|2021-06-10 07:54:30|16318.89|16198.89|16319.17|16199.17|16319.59|16199.59|16318.78|16198.78|10
1623311680000|2021-06-10 07:54:40|16319.24|16199.24|16318.78|16198.78|16319.53|16199.53|16318.65|16198.65|10
1623311690000|2021-06-10 07:54:50|16318.6|16198.6|16315.89|16195.89|16318.67|16198.67|16314.77|16194.77|10
1623311700000|2021-06-10 07:55:00|16315.8|16195.8|16315.98|16195.98|16316.18|16196.18|16315.4|16195.4|10
1623311710000|2021-06-10 07:55:10|16315.97|16195.97|16316.72|16196.72|16316.72|16196.72|16315.97|16195.97|9
1623311720000|2021-06-10 07:55:20|16316.73|16196.73|16316.24|16196.24|16316.91|16196.91|16316.22|16196.22|10
1623311730000|2021-06-10 07:55:30|16315.73|16195.73|16317.1|16197.1|16317.1|16197.1|16315.73|16195.73|9
1623311740000|2021-06-10 07:55:40|16317.36|16197.36|16322.26|16202.26|16322.26|16202.26|16317.36|16197.36|10
1623311750000|2021-06-10 07:55:50|16322.28|16202.28|16323.68|16203.68|16324.13|16204.13|16322.28|16202.28|9
1623311760000|2021-06-10 07:56:00|16323.18|16203.18|16323.76|16203.76|16324.1|16204.1|16323.18|16203.18|8
1623311770000|2021-06-10 07:56:10|16324.16|16204.16|16324.98|16204.98|16324.98|16204.98|16324.16|16204.16|10
1623311780000|2021-06-10 07:56:20|16324.8|16204.8|16324.06|16204.06|16324.8|16204.8|16324.02|16204.02|10
1623311790000|2021-06-10 07:56:30|16323.63|16203.63|16323.58|16203.58|16327.02|16207.02|16323.32|16203.32|9
1623311800000|2021-06-10 07:56:40|16323.83|16203.83|16324.64|16204.64|16325.15|16205.15|16323.83|16203.83|10
1623311810000|2021-06-10 07:56:50|16323.92|16203.92|16322.42|16202.42|16324.14|16204.14|16322.42|16202.42|10
1623311820000|2021-06-10 07:57:00|16322.2|16202.2|16320.95|16200.95|16322.2|16202.2|16320.91|16200.91|8
1623311830000|2021-06-10 07:57:10|16320.57|16200.57|16320.79|16200.79|16320.79|16200.79|16319.74|16199.74|10
1623311840000|2021-06-10 07:57:20|16321.41|16201.41|16322.2|16202.2|16322.3|16202.3|16321.41|16201.41|9
1623311850000|2021-06-10 07:57:30|16322.18|16202.18|16323.15|16203.15|16323.15|16203.15|16322.18|16202.18|9
1623311860000|2021-06-10 07:57:40|16323.18|16203.18|16321.6|16201.6|16323.18|16203.18|16321.6|16201.6|9
1623311870000|2021-06-10 07:57:50|16321.71|16201.71|16322.05|16202.05|16322.38|16202.38|16321.63|16201.63|8
1623311880000|2021-06-10 07:58:00|16322.24|16202.24|16319.83|16199.83|16322.24|16202.24|16319.83|16199.83|8
1623311890000|2021-06-10 07:58:10|16319.89|16199.89|16318.98|16198.98|16319.9|16199.9|16318.98|16198.98|9
1623311900000|2021-06-10 07:58:20|16318.16|16198.16|16316.53|16196.53|16318.16|16198.16|16316.53|16196.53|9
1623311910000|2021-06-10 07:58:30|16316.6|16196.6|16317.99|16197.99|16317.99|16197.99|16316.6|16196.6|10
1623311920000|2021-06-10 07:58:40|16318.82|16198.82|16320.79|16200.79|16320.79|16200.79|16318.81|16198.81|10
1623311930000|2021-06-10 07:58:50|16320.61|16200.61|16324.63|16204.63|16324.63|16204.63|16320.61|16200.61|9
1623311940000|2021-06-10 07:59:00|16325.27|16205.27|16336.41|16216.41|16336.41|16216.41|16325.27|16205.27|9
1623311950000|2021-06-10 07:59:10|16338.31|16218.31|16342.12|16222.12|16342.12|16222.12|16338.31|16218.31|10
1623311960000|2021-06-10 07:59:20|16342.13|16222.13|16345.96|16225.96|16346.57|16226.57|16342.13|16222.13|10
1623311970000|2021-06-10 07:59:30|16346.42|16226.42|16350.99|16230.99|16351.67|16231.67|16346.42|16226.42|10
1623311980000|2021-06-10 07:59:40|16351.13|16231.13|16352.64|16232.64|16353.34|16233.34|16351.13|16231.13|10
1623311990000|2021-06-10 07:59:50|16352.55|16232.55|16354.18|16234.18|16355.35|16235.35|16351.42|16231.42|10
1623312000000|2021-06-10 08:00:00|16353.34|16233.34|16349.83|16229.83|16353.34|16233.34|16349.67|16229.67|10
1623312010000|2021-06-10 08:00:10|16349.74|16229.74|16345.82|16225.82|16349.74|16229.74|16345.82|16225.82|10
1623312020000|2021-06-10 08:00:20|16345.77|16225.77|16340.88|16220.88|16345.77|16225.77|16340.26|16220.26|10
1623312030000|2021-06-10 08:00:30|16341.24|16221.24|16333.21|16213.21|16341.66|16221.66|16333.21|16213.21|10
1623312040000|2021-06-10 08:00:40|16331.43|16211.43|16333.99|16213.99|16334.18|16214.18|16331.38|16211.38|10
1623312050000|2021-06-10 08:00:50|16333.98|16213.98|16334.38|16214.38|16335.26|16215.26|16333.98|16213.98|9
1623312060000|2021-06-10 08:01:00|16334.35|16214.35|16332.12|16212.12|16334.35|16214.35|16332.12|16212.12|10
1623312070000|2021-06-10 08:01:10|16332.3|16212.3|16331.47|16211.47|16332.88|16212.88|16331.36|16211.36|10
1623312080000|2021-06-10 08:01:20|16331.63|16211.63|16330.56|16210.56|16332.38|16212.38|16330.56|16210.56|10
1623312090000|2021-06-10 08:01:30|16330.6|16210.6|16330.52|16210.52|16331.27|16211.27|16330.48|16210.48|10
1623312100000|2021-06-10 08:01:40|16330.42|16210.42|16329.36|16209.36|16330.42|16210.42|16329.17|16209.17|10
1623312110000|2021-06-10 08:01:50|16329.39|16209.39|16330.37|16210.37|16330.75|16210.75|16329.39|16209.39|10
1623312120000|2021-06-10 08:02:00|16330.56|16210.56|16319.95|16199.95|16330.56|16210.56|16319.95|16199.95|10
1623312130000|2021-06-10 08:02:10|16319.64|16199.64|16308.7|16188.7|16319.64|16199.64|16308.7|16188.7|10
1623312140000|2021-06-10 08:02:20|16308.26|16188.26|16302.14|16182.14|16308.26|16188.26|16302.08|16182.08|10
1623312150000|2021-06-10 08:02:30|16301.72|16181.72|16292.08|16172.08|16301.72|16181.72|16292.08|16172.08|10
1623312160000|2021-06-10 08:02:40|16291.43|16171.43|16288.61|16168.61|16291.43|16171.43|16288.61|16168.61|10
1623312170000|2021-06-10 08:02:50|16289.15|16169.15|16291.36|16171.36|16291.36|16171.36|16289.15|16169.15|10
1623312180000|2021-06-10 08:03:00|16291.45|16171.45|16293.38|16173.38|16294.57|16174.57|16291.2|16171.2|10
1623312190000|2021-06-10 08:03:10|16293.2|16173.2|16295.48|16175.48|16295.58|16175.58|16293.2|16173.2|10
1623312200000|2021-06-10 08:03:20|16295.04|16175.04|16293.91|16173.91|16295.3|16175.3|16293.91|16173.91|10
1623312210000|2021-06-10 08:03:30|16293.83|16173.83|16291.86|16171.86|16293.83|16173.83|16291.73|16171.73|9
1623312220000|2021-06-10 08:03:40|16290.97|16170.97|16290.94|16170.94|16291.39|16171.39|16290.86|16170.86|10
1623312230000|2021-06-10 08:03:50|16291.35|16171.35|16290.19|16170.19|16292.36|16172.36|16290.19|16170.19|10
1623312240000|2021-06-10 08:04:00|16290.23|16170.23|16287.61|16167.61|16290.23|16170.23|16287.61|16167.61|10
1623312250000|2021-06-10 08:04:10|16287.02|16167.02|16287.22|16167.22|16287.3|16167.3|16286.04|16166.04|10
1623312260000|2021-06-10 08:04:20|16287.59|16167.59|16287.44|16167.44|16287.62|16167.62|16286.86|16166.86|10
1623312270000|2021-06-10 08:04:30|16287.43|16167.43|16283.5|16163.5|16287.43|16167.43|16283.23|16163.23|10
1623312280000|2021-06-10 08:04:40|16283.31|16163.31|16276.89|16156.89|16283.67|16163.67|16276.71|16156.71|10
1623312290000|2021-06-10 08:04:50|16276.84|16156.84|16269.1|16149.1|16277.49|16157.49|16269.1|16149.1|10
1623312300000|2021-06-10 08:05:00|16268.63|16148.63|16266.58|16146.58|16268.95|16148.95|16266.58|16146.58|10
1623312310000|2021-06-10 08:05:10|16266.57|16146.57|16267.43|16147.43|16267.53|16147.53|16266.52|16146.52|10
1623312320000|2021-06-10 08:05:20|16267.24|16147.24|16266.85|16146.85|16267.38|16147.38|16266.56|16146.56|8
1623312330000|2021-06-10 08:05:30|16267.09|16147.09|16267.38|16147.38|16267.64|16147.64|16266.09|16146.09|9
1623312340000|2021-06-10 08:05:40|16267.35|16147.35|16270.44|16150.44|16270.73|16150.73|16267.35|16147.35|10
1623312350000|2021-06-10 08:05:50|16270.68|16150.68|16270.73|16150.73|16270.73|16150.73|16270.3|16150.3|9
1623312360000|2021-06-10 08:06:00|16270.66|16150.66|16265.29|16145.29|16270.82|16150.82|16265.29|16145.29|10
1623312370000|2021-06-10 08:06:10|16265.96|16145.96|16258.28|16138.28|16266.29|16146.29|16258.28|16138.28|10
1623312380000|2021-06-10 08:06:20|16257.21|16137.21|16251.73|16131.73|16257.22|16137.22|16251.73|16131.73|9
1623312390000|2021-06-10 08:06:30|16251.66|16131.66|16247.13|16127.13|16251.66|16131.66|16247.13|16127.13|10
1623312400000|2021-06-10 08:06:40|16247.21|16127.21|16247.13|16127.13|16247.87|16127.87|16246.67|16126.67|10
1623312410000|2021-06-10 08:06:50|16247.18|16127.18|16245.14|16125.14|16247.18|16127.18|16245.14|16125.14|10
1623312420000|2021-06-10 08:07:00|16245.11|16125.11|16242.47|16122.47|16245.11|16125.11|16242.47|16122.47|9
1623312430000|2021-06-10 08:07:10|16241.47|16121.47|16240.2|16120.2|16241.55|16121.55|16239.33|16119.33|10
1623312440000|2021-06-10 08:07:20|16239.66|16119.66|16238.76|16118.76|16239.66|16119.66|16238.27|16118.27|10
1623312450000|2021-06-10 08:07:30|16239.02|16119.02|16239.09|16119.09|16239.51|16119.51|16238.89|16118.89|10
1623312460000|2021-06-10 08:07:40|16239.24|16119.24|16241.45|16121.45|16241.45|16121.45|16239.24|16119.24|9
1623312470000|2021-06-10 08:07:50|16240.85|16120.85|16242.53|16122.53|16242.53|16122.53|16240.72|16120.72|10
1623312480000|2021-06-10 08:08:00|16242.83|16122.83|16247.3|16127.3|16247.3|16127.3|16242.83|16122.83|10
1623312490000|2021-06-10 08:08:10|16248.59|16128.59|16250.44|16130.44|16250.44|16130.44|16248.4|16128.4|10
1623312500000|2021-06-10 08:08:20|16250.15|16130.15|16256.63|16136.63|16256.63|16136.63|16250.15|16130.15|10
1623312510000|2021-06-10 08:08:30|16257.12|16137.12|16263.03|16143.03|16263.03|16143.03|16257.12|16137.12|10
1623312520000|2021-06-10 08:08:40|16263.27|16143.27|16263.05|16143.05|16263.27|16143.27|16261.87|16141.87|9
1623312530000|2021-06-10 08:08:50|16262.66|16142.66|16264.63|16144.63|16264.73|16144.73|16262.32|16142.32|9
1623312540000|2021-06-10 08:09:00|16264.76|16144.76|16262.95|16142.95|16264.97|16144.97|16262.95|16142.95|10
1623312550000|2021-06-10 08:09:10|16263.07|16143.07|16259.86|16139.86|16263.39|16143.39|16259.86|16139.86|10
1623312560000|2021-06-10 08:09:20|16259.74|16139.74|16258.96|16138.96|16259.74|16139.74|16258.96|16138.96|10
1623312570000|2021-06-10 08:09:30|16258.51|16138.51|16257.8|16137.8|16258.51|16138.51|16256.52|16136.52|9
1623312580000|2021-06-10 08:09:40|16257.82|16137.82|16255.43|16135.43|16257.82|16137.82|16255.43|16135.43|10
1623312590000|2021-06-10 08:09:50|16254.81|16134.81|16250.94|16130.94|16254.81|16134.81|16250.94|16130.94|10
1623312600000|2021-06-10 08:10:00|16250.33|16130.33|16253.6|16133.6|16253.6|16133.6|16250.11|16130.11|9
1623312610000|2021-06-10 08:10:10|16253.8|16133.8|16253.65|16133.65|16253.88|16133.88|16253.21|16133.21|10
1623312620000|2021-06-10 08:10:20|16253.73|16133.73|16256.51|16136.51|16256.51|16136.51|16253.73|16133.73|10
1623312630000|2021-06-10 08:10:30|16256.68|16136.68|16260.25|16140.25|16260.25|16140.25|16256.68|16136.68|9
1623312640000|2021-06-10 08:10:40|16260.21|16140.21|16261.98|16141.98|16262.2|16142.2|16259.95|16139.95|10
1623312650000|2021-06-10 08:10:50|16262.84|16142.84|16262.39|16142.39|16263.54|16143.54|16262.32|16142.32|10
1623312660000|2021-06-10 08:11:00|16261.98|16141.98|16262.19|16142.19|16262.83|16142.83|16261.91|16141.91|10
1623312670000|2021-06-10 08:11:10|16262.01|16142.01|16261.89|16141.89|16262.01|16142.01|16261|16141|10
1623312680000|2021-06-10 08:11:20|16261.88|16141.88|16264.01|16144.01|16264.01|16144.01|16261.88|16141.88|10
1623312690000|2021-06-10 08:11:30|16264.54|16144.54|16265.26|16145.26|16265.26|16145.26|16264.54|16144.54|10
1623312700000|2021-06-10 08:11:40|16264.96|16144.96|16266.36|16146.36|16266.37|16146.37|16264.96|16144.96|10
1623312710000|2021-06-10 08:11:50|16266.62|16146.62|16268.31|16148.31|16268.31|16148.31|16266.62|16146.62|9
1623312720000|2021-06-10 08:12:00|16268.43|16148.43|16271.34|16151.34|16271.4|16151.4|16268.43|16148.43|10
1623312730000|2021-06-10 08:12:10|16271.2|16151.2|16273.16|16153.16|16273.16|16153.16|16270.99|16150.99|9
1623312740000|2021-06-10 08:12:20|16273.38|16153.38|16278.09|16158.09|16278.09|16158.09|16273.38|16153.38|10
1623312750000|2021-06-10 08:12:30|16278.46|16158.46|16280.28|16160.28|16280.67|16160.67|16278.46|16158.46|9
1623312760000|2021-06-10 08:12:40|16281.75|16161.75|16282.78|16162.78|16282.78|16162.78|16281.43|16161.43|8
1623312770000|2021-06-10 08:12:50|16283.03|16163.03|16285.87|16165.87|16285.87|16165.87|16282.83|16162.83|9
1623312780000|2021-06-10 08:13:00|16285.72|16165.72|16285.56|16165.56|16286.63|16166.63|16284.89|16164.89|10
1623312790000|2021-06-10 08:13:10|16285.22|16165.22|16285.01|16165.01|16286.04|16166.04|16284.96|16164.96|10
1623312800000|2021-06-10 08:13:20|16284.72|16164.72|16283.93|16163.93|16284.72|16164.72|16283.93|16163.93|9
1623312810000|2021-06-10 08:13:30|16283.54|16163.54|16283.51|16163.51|16283.61|16163.61|16283.01|16163.01|9
1623312820000|2021-06-10 08:13:40|16283.92|16163.92|16284.16|16164.16|16284.19|16164.19|16283.67|16163.67|9
1623312830000|2021-06-10 08:13:50|16283.74|16163.74|16285.65|16165.65|16285.65|16165.65|16283.74|16163.74|10
1623312840000|2021-06-10 08:14:00|16285.72|16165.72|16287.09|16167.09|16287.47|16167.47|16285.72|16165.72|10
1623312850000|2021-06-10 08:14:10|16288.17|16168.17|16286.66|16166.66|16288.59|16168.59|16286.66|16166.66|10
1623312860000|2021-06-10 08:14:20|16286.67|16166.67|16286.91|16166.91|16286.91|16166.91|16286.24|16166.24|9
1623312870000|2021-06-10 08:14:30|16286.72|16166.72|16287.09|16167.09|16287.27|16167.27|16286.48|16166.48|8
1623312880000|2021-06-10 08:14:40|16287.12|16167.12|16290.32|16170.32|16290.34|16170.34|16287.12|16167.12|9
1623312890000|2021-06-10 08:14:50|16290.28|16170.28|16290.98|16170.98|16290.98|16170.98|16290.07|16170.07|10
1623312900000|2021-06-10 08:15:00|16291.23|16171.23|16292.89|16172.89|16293.08|16173.08|16290.65|16170.65|9
1623312910000|2021-06-10 08:15:10|16292.71|16172.71|16292.28|16172.28|16293.5|16173.5|16292.28|16172.28|10
1623312920000|2021-06-10 08:15:20|16292.41|16172.41|16290.11|16170.11|16292.41|16172.41|16290.01|16170.01|9
1623312930000|2021-06-10 08:15:30|16289.88|16169.88|16282.36|16162.36|16290.04|16170.04|16282.36|16162.36|10
1623312940000|2021-06-10 08:15:40|16282.1|16162.1|16279.46|16159.46|16282.1|16162.1|16279.46|16159.46|10
1623312950000|2021-06-10 08:15:50|16277.42|16157.42|16275.22|16155.22|16277.58|16157.58|16274.78|16154.78|10
1623312960000|2021-06-10 08:16:00|16275.85|16155.85|16273.47|16153.47|16275.85|16155.85|16273.47|16153.47|10
1623312970000|2021-06-10 08:16:10|16272.5|16152.5|16268.89|16148.89|16272.5|16152.5|16268.89|16148.89|10
1623312980000|2021-06-10 08:16:20|16268.34|16148.34|16265.79|16145.79|16268.34|16148.34|16265.79|16145.79|10
1623312990000|2021-06-10 08:16:30|16265.94|16145.94|16265.44|16145.44|16266.2|16146.2|16265.06|16145.06|10
1623313000000|2021-06-10 08:16:40|16265.46|16145.46|16260.59|16140.59|16265.46|16145.46|16260.32|16140.32|9
1623313010000|2021-06-10 08:16:50|16260.08|16140.08|16265.4|16145.4|16265.4|16145.4|16260.08|16140.08|10
1623313020000|2021-06-10 08:17:00|16265.43|16145.43|16266.93|16146.93|16267.36|16147.36|16265.43|16145.43|9
1623313030000|2021-06-10 08:17:10|16266.96|16146.96|16272.09|16152.09|16272.09|16152.09|16266.96|16146.96|9
1623313040000|2021-06-10 08:17:20|16272.06|16152.06|16274.24|16154.24|16274.56|16154.56|16271.72|16151.72|9
1623313050000|2021-06-10 08:17:30|16274.4|16154.4|16276.99|16156.99|16277.24|16157.24|16274.4|16154.4|10
1623313060000|2021-06-10 08:17:40|16279.6|16159.6|16284.79|16164.79|16284.79|16164.79|16279.6|16159.6|9
1623313070000|2021-06-10 08:17:50|16284.88|16164.88|16289.16|16169.16|16289.16|16169.16|16284.88|16164.88|10
1623313080000|2021-06-10 08:18:00|16289.11|16169.11|16291.02|16171.02|16291.13|16171.13|16289.11|16169.11|10
1623313090000|2021-06-10 08:18:10|16291.25|16171.25|16291.94|16171.94|16291.97|16171.97|16290.33|16170.33|10
1623313100000|2021-06-10 08:18:20|16292.37|16172.37|16292.74|16172.74|16292.74|16172.74|16292.09|16172.09|10
1623313110000|2021-06-10 08:18:30|16292.88|16172.88|16300.62|16180.62|16300.62|16180.62|16292.88|16172.88|10
1623313120000|2021-06-10 08:18:40|16300.64|16180.64|16300.83|16180.83|16301.03|16181.03|16300.07|16180.07|10
1623313130000|2021-06-10 08:18:50|16300.6|16180.6|16303.02|16183.02|16303.5|16183.5|16300.6|16180.6|9
1623313140000|2021-06-10 08:19:00|16303.25|16183.25|16303.65|16183.65|16303.65|16183.65|16303.03|16183.03|10
1623313150000|2021-06-10 08:19:10|16303.57|16183.57|16304.51|16184.51|16304.73|16184.73|16303.52|16183.52|10
1623313160000|2021-06-10 08:19:20|16304.54|16184.54|16305.49|16185.49|16305.49|16185.49|16303.28|16183.28|10
1623313170000|2021-06-10 08:19:30|16306.03|16186.03|16308.48|16188.48|16308.48|16188.48|16305.65|16185.65|10
1623313180000|2021-06-10 08:19:40|16308.59|16188.59|16308.83|16188.83|16308.83|16188.83|16307.62|16187.62|10
1623313190000|2021-06-10 08:19:50|16308.9|16188.9|16309.54|16189.54|16310.39|16190.39|16308.9|16188.9|10
1623313200000|2021-06-10 08:20:00|16310.21|16190.21|16311.89|16191.89|16311.97|16191.97|16310.14|16190.14|8
1623313210000|2021-06-10 08:20:10|16312.59|16192.59|16312.75|16192.75|16313.2|16193.2|16311.36|16191.36|10
1623313220000|2021-06-10 08:20:20|16312.14|16192.14|16311.61|16191.61|16312.29|16192.29|16311.53|16191.53|10
1623313230000|2021-06-10 08:20:30|16311.56|16191.56|16316.69|16196.69|16316.69|16196.69|16310.85|16190.85|9
1623313240000|2021-06-10 08:20:40|16316.94|16196.94|16319.26|16199.26|16319.26|16199.26|16315.97|16195.97|10
1623313250000|2021-06-10 08:20:50|16319.83|16199.83|16323.85|16203.85|16323.85|16203.85|16319.83|16199.83|10
1623313260000|2021-06-10 08:21:00|16323.71|16203.71|16327.08|16207.08|16327.08|16207.08|16323.71|16203.71|10
1623313270000|2021-06-10 08:21:10|16327.37|16207.37|16326.64|16206.64|16327.66|16207.66|16326.64|16206.64|10
1623313280000|2021-06-10 08:21:20|16326.84|16206.84|16326.57|16206.57|16327.91|16207.91|16326.57|16206.57|10
1623313290000|2021-06-10 08:21:30|16327.43|16207.43|16324.92|16204.92|16327.43|16207.43|16324.92|16204.92|10
1623313300000|2021-06-10 08:21:40|16324.97|16204.97|16326.68|16206.68|16326.68|16206.68|16324.97|16204.97|10
1623313310000|2021-06-10 08:21:50|16326.47|16206.47|16325.36|16205.36|16326.47|16206.47|16325.36|16205.36|10
1623313320000|2021-06-10 08:22:00|16325.49|16205.49|16324.6|16204.6|16325.6|16205.6|16324.39|16204.39|10
1623313330000|2021-06-10 08:22:10|16325.14|16205.14|16324.77|16204.77|16325.14|16205.14|16324.67|16204.67|9
1623313340000|2021-06-10 08:22:20|16324.28|16204.28|16323.06|16203.06|16324.28|16204.28|16323.06|16203.06|9
1623313350000|2021-06-10 08:22:30|16320.83|16200.83|16318.67|16198.67|16320.83|16200.83|16318.67|16198.67|10
1623313360000|2021-06-10 08:22:40|16318.85|16198.85|16315.35|16195.35|16318.85|16198.85|16315.35|16195.35|8
1623313370000|2021-06-10 08:22:50|16314.87|16194.87|16312.17|16192.17|16314.87|16194.87|16312.17|16192.17|8
1623313380000|2021-06-10 08:23:00|16312.42|16192.42|16312.24|16192.24|16313.25|16193.25|16312.13|16192.13|9
1623313390000|2021-06-10 08:23:10|16312.33|16192.33|16313.24|16193.24|16313.24|16193.24|16311.72|16191.72|9
1623313400000|2021-06-10 08:23:20|16313.93|16193.93|16317.02|16197.02|16317.02|16197.02|16313.93|16193.93|10
1623313410000|2021-06-10 08:23:30|16316.97|16196.97|16322.33|16202.33|16322.33|16202.33|16316.97|16196.97|10
1623313420000|2021-06-10 08:23:40|16322.32|16202.32|16323.64|16203.64|16323.64|16203.64|16321.44|16201.44|10
1623313430000|2021-06-10 08:23:50|16323.71|16203.71|16321.93|16201.93|16323.71|16203.71|16321.59|16201.59|9
1623313440000|2021-06-10 08:24:00|16322.09|16202.09|16321.18|16201.18|16322.09|16202.09|16321.18|16201.18|10
1623313450000|2021-06-10 08:24:10|16321.11|16201.11|16319.57|16199.57|16321.11|16201.11|16319.42|16199.42|10
1623313460000|2021-06-10 08:24:20|16319.91|16199.91|16319.73|16199.73|16319.91|16199.91|16318.98|16198.98|9
1623313470000|2021-06-10 08:24:30|16319.77|16199.77|16320.29|16200.29|16320.29|16200.29|16319.61|16199.61|10
1623313480000|2021-06-10 08:24:40|16319.78|16199.78|16320.93|16200.93|16320.93|16200.93|16319.69|16199.69|10
1623313490000|2021-06-10 08:24:50|16321.4|16201.4|16321.45|16201.45|16322.9|16202.9|16321.26|16201.26|10
1623313500000|2021-06-10 08:25:00|16323.02|16203.02|16330.13|16210.13|16330.13|16210.13|16322.08|16202.08|10
1623313510000|2021-06-10 08:25:10|16330.96|16210.96|16335.33|16215.33|16335.33|16215.33|16330.96|16210.96|10
1623313520000|2021-06-10 08:25:20|16336.61|16216.61|16338.03|16218.03|16338.03|16218.03|16336.32|16216.32|10
1623313530000|2021-06-10 08:25:30|16338.86|16218.86|16340.83|16220.83|16340.83|16220.83|16338.86|16218.86|10
1623313540000|2021-06-10 08:25:40|16340.77|16220.77|16341.11|16221.11|16343.04|16223.04|16340.77|16220.77|9
1623313550000|2021-06-10 08:25:50|16340.44|16220.44|16334.96|16214.96|16340.65|16220.65|16334.96|16214.96|10
1623313560000|2021-06-10 08:26:00|16334.62|16214.62|16331.67|16211.67|16334.62|16214.62|16331.67|16211.67|10
1623313570000|2021-06-10 08:26:10|16332.31|16212.31|16330.37|16210.37|16332.31|16212.31|16330.3|16210.3|10
1623313580000|2021-06-10 08:26:20|16330.82|16210.82|16330.14|16210.14|16331.78|16211.78|16330.14|16210.14|10
1623313590000|2021-06-10 08:26:30|16329.93|16209.93|16328.33|16208.33|16329.93|16209.93|16328.14|16208.14|9
1623313600000|2021-06-10 08:26:40|16327.77|16207.77|16326.96|16206.96|16327.77|16207.77|16326.52|16206.52|10
1623313610000|2021-06-10 08:26:50|16326.79|16206.79|16326.25|16206.25|16326.79|16206.79|16326.05|16206.05|10
1623313620000|2021-06-10 08:27:00|16325.8|16205.8|16325.13|16205.13|16326.04|16206.04|16325.02|16205.02|10
1623313630000|2021-06-10 08:27:10|16325.1|16205.1|16324.84|16204.84|16325.49|16205.49|16324.4|16204.4|10
1623313640000|2021-06-10 08:27:20|16324.4|16204.4|16320.04|16200.04|16324.4|16204.4|16319.92|16199.92|10
1623313650000|2021-06-10 08:27:30|16319.77|16199.77|16319.87|16199.87|16319.92|16199.92|16319.61|16199.61|10
1623313660000|2021-06-10 08:27:40|16319.92|16199.92|16319.61|16199.61|16320.3|16200.3|16319.47|16199.47|10
1623313670000|2021-06-10 08:27:50|16319.47|16199.47|16316.79|16196.79|16319.47|16199.47|16316.79|16196.79|10
1623313680000|2021-06-10 08:28:00|16316.88|16196.88|16312.64|16192.64|16317.05|16197.05|16312.46|16192.46|10
1623313690000|2021-06-10 08:28:10|16312.35|16192.35|16310.76|16190.76|16312.35|16192.35|16310.76|16190.76|10
1623313700000|2021-06-10 08:28:20|16309.61|16189.61|16309.1|16189.1|16309.92|16189.92|16308.91|16188.91|10
1623313710000|2021-06-10 08:28:30|16308.77|16188.77|16303.1|16183.1|16308.78|16188.78|16303.1|16183.1|10
1623313720000|2021-06-10 08:28:40|16302.46|16182.46|16300.22|16180.22|16302.46|16182.46|16300.16|16180.16|10
1623313730000|2021-06-10 08:28:50|16300.15|16180.15|16302.09|16182.09|16302.7|16182.7|16299.62|16179.62|10
1623313740000|2021-06-10 08:29:00|16301.42|16181.42|16303.76|16183.76|16303.81|16183.81|16301.1|16181.1|10
1623313750000|2021-06-10 08:29:10|16303.75|16183.75|16304.3|16184.3|16304.41|16184.41|16303.71|16183.71|10
1623313760000|2021-06-10 08:29:20|16304.28|16184.28|16302.86|16182.86|16304.28|16184.28|16302.86|16182.86|10
1623313770000|2021-06-10 08:29:30|16303.19|16183.19|16300.78|16180.78|16303.19|16183.19|16300.78|16180.78|10
1623313780000|2021-06-10 08:29:40|16300.91|16180.91|16300.52|16180.52|16301.55|16181.55|16300.52|16180.52|9
1623313790000|2021-06-10 08:29:50|16300.19|16180.19|16298.41|16178.41|16300.19|16180.19|16298.41|16178.41|10
1623313800000|2021-06-10 08:30:00|16298.51|16178.51|16295.56|16175.56|16298.66|16178.66|16295.56|16175.56|10
1623313810000|2021-06-10 08:30:10|16294.56|16174.56|16293.4|16173.4|16294.56|16174.56|16292.99|16172.99|10
1623313820000|2021-06-10 08:30:20|16293.51|16173.51|16296.86|16176.86|16296.88|16176.88|16293.5|16173.5|10
1623313830000|2021-06-10 08:30:30|16296.57|16176.57|16294.25|16174.25|16296.57|16176.57|16294.06|16174.06|9
1623313840000|2021-06-10 08:30:40|16293.33|16173.33|16289.96|16169.96|16293.33|16173.33|16289.96|16169.96|10
1623313850000|2021-06-10 08:30:50|16289.6|16169.6|16288.93|16168.93|16289.6|16169.6|16288.7|16168.7|10
1623313860000|2021-06-10 08:31:00|16289.15|16169.15|16291.99|16171.99|16291.99|16171.99|16289.08|16169.08|10
1623313870000|2021-06-10 08:31:10|16290.77|16170.77|16293.12|16173.12|16293.12|16173.12|16290.54|16170.54|10
1623313880000|2021-06-10 08:31:20|16293.48|16173.48|16297.17|16177.17|16297.17|16177.17|16293.48|16173.48|10
1623313890000|2021-06-10 08:31:30|16298.09|16178.09|16303.28|16183.28|16303.28|16183.28|16298.09|16178.09|9
1623313900000|2021-06-10 08:31:40|16302.51|16182.51|16306.68|16186.68|16306.68|16186.68|16301.89|16181.89|10
1623313910000|2021-06-10 08:31:50|16307.1|16187.1|16308.88|16188.88|16308.88|16188.88|16307.1|16187.1|10
1623313920000|2021-06-10 08:32:00|16308.7|16188.7|16309.25|16189.25|16309.87|16189.87|16308.7|16188.7|9
1623313930000|2021-06-10 08:32:10|16309.22|16189.22|16307.13|16187.13|16309.88|16189.88|16307.13|16187.13|9
1623313940000|2021-06-10 08:32:20|16307.27|16187.27|16307.05|16187.05|16310.35|16190.35|16307.05|16187.05|10
1623313950000|2021-06-10 08:32:30|16306.84|16186.84|16301.58|16181.58|16307.55|16187.55|16301.58|16181.58|9
1623313960000|2021-06-10 08:32:40|16300.47|16180.47|16292.88|16172.88|16300.47|16180.47|16292.88|16172.88|10
1623313970000|2021-06-10 08:32:50|16292.93|16172.93|16281.23|16161.23|16292.99|16172.99|16281.23|16161.23|10
1623313980000|2021-06-10 08:33:00|16279.75|16159.75|16274.72|16154.72|16279.75|16159.75|16274.72|16154.72|10
1623313990000|2021-06-10 08:33:10|16273.43|16153.43|16271.27|16151.27|16273.43|16153.43|16271.27|16151.27|9
1623314000000|2021-06-10 08:33:20|16270.92|16150.92|16265.53|16145.53|16270.92|16150.92|16265.53|16145.53|10
1623314010000|2021-06-10 08:33:30|16264.47|16144.47|16262.54|16142.54|16264.75|16144.75|16262.54|16142.54|10
1623314020000|2021-06-10 08:33:40|16262.69|16142.69|16258.94|16138.94|16262.72|16142.72|16258.94|16138.94|10
1623314030000|2021-06-10 08:33:50|16258.26|16138.26|16251.63|16131.63|16258.26|16138.26|16251.63|16131.63|10
1623314040000|2021-06-10 08:34:00|16251.92|16131.92|16258.9|16138.9|16258.9|16138.9|16251.08|16131.08|10
1623314050000|2021-06-10 08:34:10|16259.57|16139.57|16260.35|16140.35|16260.35|16140.35|16256.42|16136.42|10
1623314060000|2021-06-10 08:34:20|16260.33|16140.33|16263.72|16143.72|16264.02|16144.02|16260.33|16140.33|10
1623314070000|2021-06-10 08:34:30|16263.76|16143.76|16261.79|16141.79|16263.76|16143.76|16261.79|16141.79|9
1623314080000|2021-06-10 08:34:40|16261.27|16141.27|16259.79|16139.79|16261.43|16141.43|16259.55|16139.55|9
1623314090000|2021-06-10 08:34:50|16259.9|16139.9|16258.78|16138.78|16259.9|16139.9|16258.02|16138.02|10
1623314100000|2021-06-10 08:35:00|16258.94|16138.94|16256.81|16136.81|16259.01|16139.01|16256.81|16136.81|10
1623314110000|2021-06-10 08:35:10|16256.69|16136.69|16254.98|16134.98|16257.55|16137.55|16254.64|16134.64|10
1623314120000|2021-06-10 08:35:20|16254.38|16134.38|16248.87|16128.87|16254.98|16134.98|16248.87|16128.87|10
1623314130000|2021-06-10 08:35:30|16249.05|16129.05|16239.61|16119.61|16249.19|16129.19|16239.61|16119.61|10
1623314140000|2021-06-10 08:35:40|16238.41|16118.41|16232.18|16112.18|16238.41|16118.41|16232.18|16112.18|9
1623314150000|2021-06-10 08:35:50|16231.92|16111.92|16231.47|16111.47|16232.84|16112.84|16231.47|16111.47|10
1623314160000|2021-06-10 08:36:00|16231.21|16111.21|16227.89|16107.89|16231.21|16111.21|16227.13|16107.13|10
1623314170000|2021-06-10 08:36:10|16227.6|16107.6|16227.01|16107.01|16229.09|16109.09|16227.01|16107.01|9
1623314180000|2021-06-10 08:36:20|16227.57|16107.57|16225.77|16105.77|16227.57|16107.57|16225.77|16105.77|10
1623314190000|2021-06-10 08:36:30|16225.51|16105.51|16223.36|16103.36|16226.18|16106.18|16223.36|16103.36|10
1623314200000|2021-06-10 08:36:40|16222.83|16102.83|16221.18|16101.18|16222.83|16102.83|16221.18|16101.18|10
1623314210000|2021-06-10 08:36:50|16221.34|16101.34|16215.1|16095.1|16221.39|16101.39|16215.1|16095.1|9
1623314220000|2021-06-10 08:37:00|16215.65|16095.65|16210.73|16090.73|16216.57|16096.57|16210.73|16090.73|10
1623314230000|2021-06-10 08:37:10|16210.25|16090.25|16207.42|16087.42|16210.32|16090.32|16207.42|16087.42|9
1623314240000|2021-06-10 08:37:20|16207.51|16087.51|16202.02|16082.02|16208.14|16088.14|16202.02|16082.02|10
1623314250000|2021-06-10 08:37:30|16202.99|16082.99|16201.19|16081.19|16202.99|16082.99|16201.19|16081.19|9
1623314260000|2021-06-10 08:37:40|16201.24|16081.24|16200.96|16080.96|16201.39|16081.39|16199.93|16079.93|10
1623314270000|2021-06-10 08:37:50|16200.47|16080.47|16197.53|16077.53|16200.47|16080.47|16197.5|16077.5|10
1623314280000|2021-06-10 08:38:00|16197.13|16077.13|16197.43|16077.43|16197.78|16077.78|16196.51|16076.51|8
1623314290000|2021-06-10 08:38:10|16198.42|16078.42|16199.36|16079.36|16199.36|16079.36|16197.9|16077.9|9
1623314300000|2021-06-10 08:38:20|16198.98|16078.98|16196.75|16076.75|16199.55|16079.55|16196.75|16076.75|10
1623314310000|2021-06-10 08:38:30|16195.89|16075.89|16185.93|16065.93|16195.89|16075.89|16185.93|16065.93|10
1623314320000|2021-06-10 08:38:40|16183.91|16063.91|16154.51|16034.51|16185.03|16065.03|16154.51|16034.51|10
1623314330000|2021-06-10 08:38:50|16147.45|16027.45|16128.39|16008.39|16147.45|16027.45|16128.39|16008.39|10
1623314340000|2021-06-10 08:39:00|16127.28|16007.28|16135.25|16015.25|16135.53|16015.53|16127.28|16007.28|10
1623314350000|2021-06-10 08:39:10|16135.58|16015.58|16128.46|16008.46|16135.9|16015.9|16128.46|16008.46|10
1623314360000|2021-06-10 08:39:20|16126.36|16006.36|16123.92|16003.92|16127.6|16007.6|16123.92|16003.92|10
1623314370000|2021-06-10 08:39:30|16124.16|16004.16|16119.62|15999.62|16124.16|16004.16|16119.44|15999.44|10
1623314380000|2021-06-10 08:39:40|16119.58|15999.58|16123.69|16003.69|16123.69|16003.69|16119.54|15999.54|10
1623314390000|2021-06-10 08:39:50|16123.85|16003.85|16126.73|16006.73|16126.73|16006.73|16123.85|16003.85|10
1623314400000|2021-06-10 08:40:00|16126.55|16006.55|16133.22|16013.22|16133.22|16013.22|16126.55|16006.55|10
1623314410000|2021-06-10 08:40:10|16135.04|16015.04|16142.23|16022.23|16143.12|16023.12|16135.04|16015.04|10
1623314420000|2021-06-10 08:40:20|16141.35|16021.35|16135.87|16015.87|16141.35|16021.35|16135.87|16015.87|10
1623314430000|2021-06-10 08:40:30|16136.3|16016.3|16101.2|15981.2|16136.3|16016.3|16101.2|15981.2|10
1623314440000|2021-06-10 08:40:40|16100.51|15980.51|16093.16|15973.16|16100.51|15980.51|16093.16|15973.16|9
1623314450000|2021-06-10 08:40:50|16092.23|15972.23|16093.99|15973.99|16093.99|15973.99|16089.41|15969.41|9
1623314460000|2021-06-10 08:41:00|16094.62|15974.62|16105.15|15985.15|16105.15|15985.15|16094.17|15974.17|10
1623314470000|2021-06-10 08:41:10|16106.28|15986.28|16112.37|15992.37|16112.37|15992.37|16106.28|15986.28|10
1623314480000|2021-06-10 08:41:20|16113.2|15993.2|16111.02|15991.02|16113.2|15993.2|16111.02|15991.02|10
1623314490000|2021-06-10 08:41:30|16112.04|15992.04|16108.03|15988.03|16112.04|15992.04|16107.58|15987.58|10
1623314500000|2021-06-10 08:41:40|16108.25|15988.25|16112.48|15992.48|16112.48|15992.48|16108.25|15988.25|10
1623314510000|2021-06-10 08:41:50|16112.62|15992.62|16112.05|15992.05|16112.62|15992.62|16111.18|15991.18|10
1623314520000|2021-06-10 08:42:00|16111.65|15991.65|16110.87|15990.87|16112.59|15992.59|16110.87|15990.87|10
1623314530000|2021-06-10 08:42:10|16109.96|15989.96|16104.02|15984.02|16109.96|15989.96|16104.02|15984.02|10
1623314540000|2021-06-10 08:42:20|16102.47|15982.47|16105.51|15985.51|16105.79|15985.79|16102.47|15982.47|10
1623314550000|2021-06-10 08:42:30|16106.76|15986.76|16111.86|15991.86|16111.86|15991.86|16106.76|15986.76|10
1623314560000|2021-06-10 08:42:40|16111.96|15991.96|16112.8|15992.8|16112.8|15992.8|16111.7|15991.7|9
1623314570000|2021-06-10 08:42:50|16112.65|15992.65|16111.57|15991.57|16112.76|15992.76|16111.57|15991.57|8
1623314580000|2021-06-10 08:43:00|16111.01|15991.01|16106.98|15986.98|16111.92|15991.92|16106.98|15986.98|9
1623314590000|2021-06-10 08:43:10|16107.24|15987.24|16106.06|15986.06|16107.65|15987.65|16104.86|15984.86|10
1623314600000|2021-06-10 08:43:20|16106.69|15986.69|16108.3|15988.3|16108.72|15988.72|16105.06|15985.06|10
1623314610000|2021-06-10 08:43:30|16108.09|15988.09|16115|15995|16115.06|15995.06|16108.09|15988.09|10
1623314620000|2021-06-10 08:43:40|16114.93|15994.93|16114.45|15994.45|16115.92|15995.92|16113.68|15993.68|10
1623314630000|2021-06-10 08:43:50|16114.72|15994.72|16116.74|15996.74|16116.74|15996.74|16114.72|15994.72|10
1623314640000|2021-06-10 08:44:00|16116.71|15996.71|16109.56|15989.56|16116.71|15996.71|16109.56|15989.56|10
1623314650000|2021-06-10 08:44:10|16108.18|15988.18|16101.72|15981.72|16109.04|15989.04|16101.72|15981.72|10
1623314660000|2021-06-10 08:44:20|16101.89|15981.89|16095.05|15975.05|16101.89|15981.89|16095.05|15975.05|10
1623314670000|2021-06-10 08:44:30|16095.88|15975.88|16094.89|15974.89|16096.32|15976.32|16094.73|15974.73|8
1623314680000|2021-06-10 08:44:40|16095.59|15975.59|16094.23|15974.23|16096.66|15976.66|16093.33|15973.33|10
1623314690000|2021-06-10 08:44:50|16092.68|15972.68|16093.7|15973.7|16097.05|15977.05|16091.92|15971.92|10
1623314700000|2021-06-10 08:45:00|16092.24|15972.24|16087.09|15967.09|16092.24|15972.24|16087.09|15967.09|10
1623314710000|2021-06-10 08:45:10|16087.61|15967.61|16094.96|15974.96|16094.96|15974.96|16087.5|15967.5|10
1623314720000|2021-06-10 08:45:20|16095.47|15975.47|16094.41|15974.41|16096.75|15976.75|16094.41|15974.41|10
1623314730000|2021-06-10 08:45:30|16094.52|15974.52|16088.4|15968.4|16094.52|15974.52|16088.4|15968.4|10
1623314740000|2021-06-10 08:45:40|16085.51|15965.51|16077.23|15957.23|16086.04|15966.04|16077.23|15957.23|10
1623314750000|2021-06-10 08:45:50|16075.73|15955.73|16061.25|15941.25|16075.73|15955.73|16061.25|15941.25|10
1623314760000|2021-06-10 08:46:00|16057.51|15937.51|16061.84|15941.84|16061.84|15941.84|16056.66|15936.66|10
1623314770000|2021-06-10 08:46:10|16062.11|15942.11|16059.59|15939.59|16062.51|15942.51|16059.59|15939.59|10
1623314780000|2021-06-10 08:46:20|16059.11|15939.11|16058.13|15938.13|16059.34|15939.34|16056.84|15936.84|10
1623314790000|2021-06-10 08:46:30|16056.65|15936.65|16051.16|15931.16|16056.65|15936.65|16051.16|15931.16|10
1623314800000|2021-06-10 08:46:40|16051.52|15931.52|16047.46|15927.46|16051.52|15931.52|16047.46|15927.46|10
1623314810000|2021-06-10 08:46:50|16045.67|15925.67|16037.55|15917.55|16045.67|15925.67|16035.51|15915.51|10
1623314820000|2021-06-10 08:47:00|16035.86|15915.86|16033.49|15913.49|16035.86|15915.86|16032.75|15912.75|10
1623314830000|2021-06-10 08:47:10|16033.56|15913.56|16037.92|15917.92|16037.92|15917.92|16033.56|15913.56|10
1623314840000|2021-06-10 08:47:20|16039.1|15919.1|16041.65|15921.65|16042.15|15922.15|16038.78|15918.78|10
1623314850000|2021-06-10 08:47:30|16043.04|15923.04|16048.51|15928.51|16048.51|15928.51|16042.8|15922.8|10
1623314860000|2021-06-10 08:47:40|16048.6|15928.6|16054.9|15934.9|16054.9|15934.9|16048.6|15928.6|10
1623314870000|2021-06-10 08:47:50|16054.37|15934.37|16050.19|15930.19|16054.37|15934.37|16050.19|15930.19|10
1623314880000|2021-06-10 08:48:00|16047.05|15927.05|16043.75|15923.75|16047.05|15927.05|16043.75|15923.75|10
1623314890000|2021-06-10 08:48:10|16043.21|15923.21|16039.07|15919.07|16043.21|15923.21|16039.07|15919.07|10
1623314900000|2021-06-10 08:48:20|16039.15|15919.15|16040.82|15920.82|16041.71|15921.71|16038.8|15918.8|10
1623314910000|2021-06-10 08:48:30|16041.9|15921.9|16049.93|15929.93|16049.93|15929.93|16041.9|15921.9|10
1623314920000|2021-06-10 08:48:40|16050.26|15930.26|16051.94|15931.94|16051.94|15931.94|16049.61|15929.61|10
1623314930000|2021-06-10 08:48:50|16051.45|15931.45|16054.67|15934.67|16054.67|15934.67|16051.32|15931.32|10
1623314940000|2021-06-10 08:49:00|16055.44|15935.44|16059.66|15939.66|16060.2|15940.2|16055.44|15935.44|10
1623314950000|2021-06-10 08:49:10|16060.38|15940.38|16064.55|15944.55|16064.97|15944.97|16060.38|15940.38|10
1623314960000|2021-06-10 08:49:20|16065.61|15945.61|16060.38|15940.38|16066.55|15946.55|16060.38|15940.38|10
1623314970000|2021-06-10 08:49:30|16059.06|15939.06|16056.44|15936.44|16059.06|15939.06|16056.44|15936.44|10
1623314980000|2021-06-10 08:49:40|16056.1|15936.1|16053.67|15933.67|16056.1|15936.1|16053.27|15933.27|10
1623314990000|2021-06-10 08:49:50|16056.8|15936.8|16056.65|15936.65|16056.8|15936.8|16053.91|15933.91|10
1623315000000|2021-06-10 08:50:00|16056.21|15936.21|16060.2|15940.2|16060.56|15940.56|16055.33|15935.33|10
1623315010000|2021-06-10 08:50:10|16062.06|15942.06|16074.43|15954.43|16074.43|15954.43|16062.06|15942.06|10
1623315020000|2021-06-10 08:50:20|16074.56|15954.56|16076.97|15956.97|16076.98|15956.98|16074.56|15954.56|10
1623315030000|2021-06-10 08:50:30|16075.94|15955.94|16072.05|15952.05|16076.52|15956.52|16072.04|15952.04|10
1623315040000|2021-06-10 08:50:40|16071.23|15951.23|16069.43|15949.43|16071.23|15951.23|16069.12|15949.12|10
1623315050000|2021-06-10 08:50:50|16067|15947|16057.73|15937.73|16067|15947|16057.73|15937.73|10
1623315060000|2021-06-10 08:51:00|16055.94|15935.94|16055.96|15935.96|16055.96|15935.96|16054.55|15934.55|10
1623315070000|2021-06-10 08:51:10|16056.16|15936.16|16058.39|15938.39|16058.39|15938.39|16056.16|15936.16|10
1623315080000|2021-06-10 08:51:20|16058.73|15938.73|16057.95|15937.95|16059.25|15939.25|16057.76|15937.76|10
1623315090000|2021-06-10 08:51:30|16059.28|15939.28|16062.28|15942.28|16063.18|15943.18|16059.28|15939.28|10
1623315100000|2021-06-10 08:51:40|16063.42|15943.42|16070.31|15950.31|16070.41|15950.41|16063.38|15943.38|10
1623315110000|2021-06-10 08:51:50|16070.42|15950.42|16076.18|15956.18|16076.18|15956.18|16070.42|15950.42|10
1623315120000|2021-06-10 08:52:00|16077.69|15957.69|16081.47|15961.47|16081.72|15961.72|16077.69|15957.69|10
1623315130000|2021-06-10 08:52:10|16081.52|15961.52|16080.79|15960.79|16081.89|15961.89|16079.77|15959.77|10
1623315140000|2021-06-10 08:52:20|16081.46|15961.46|16087.83|15967.83|16087.83|15967.83|16081.46|15961.46|10
1623315150000|2021-06-10 08:52:30|16088.37|15968.37|16090.83|15970.83|16090.83|15970.83|16088.37|15968.37|10
1623315160000|2021-06-10 08:52:40|16090.73|15970.73|16093.56|15973.56|16093.56|15973.56|16090.73|15970.73|10
1623315170000|2021-06-10 08:52:50|16094.83|15974.83|16100.71|15980.71|16101|15981|16094.83|15974.83|10
1623315180000|2021-06-10 08:53:00|16101.8|15981.8|16099.45|15979.45|16104.11|15984.11|16099.45|15979.45|10
1623315190000|2021-06-10 08:53:10|16100.2|15980.2|16099.95|15979.95|16100.52|15980.52|16099.78|15979.78|10
1623315200000|2021-06-10 08:53:20|16100.33|15980.33|16098.3|15978.3|16100.33|15980.33|16097.88|15977.88|10
1623315210000|2021-06-10 08:53:30|16098.15|15978.15|16090.25|15970.25|16098.15|15978.15|16090.22|15970.22|10
1623315220000|2021-06-10 08:53:40|16090|15970|16087.27|15967.27|16090|15970|16086.71|15966.71|10
1623315230000|2021-06-10 08:53:50|16087.39|15967.39|16086.59|15966.59|16087.44|15967.44|16086.59|15966.59|10
1623315240000|2021-06-10 08:54:00|16086.51|15966.51|16087.4|15967.4|16087.96|15967.96|16085.82|15965.82|9
1623315250000|2021-06-10 08:54:10|16088.1|15968.1|16088.48|15968.48|16089.36|15969.36|16088.1|15968.1|10
1623315260000|2021-06-10 08:54:20|16087.14|15967.14|16086.67|15966.67|16087.92|15967.92|16086.62|15966.62|10
1623315270000|2021-06-10 08:54:30|16086.05|15966.05|16086.52|15966.52|16086.57|15966.57|16085.22|15965.22|10
1623315280000|2021-06-10 08:54:40|16087.83|15967.83|16086.08|15966.08|16087.83|15967.83|16086.08|15966.08|10
1623315290000|2021-06-10 08:54:50|16086.45|15966.45|16087.12|15967.12|16089.26|15969.26|16086.45|15966.45|10
1623315300000|2021-06-10 08:55:00|16085.68|15965.68|16081.07|15961.07|16085.68|15965.68|16081.07|15961.07|9
1623315310000|2021-06-10 08:55:10|16080.88|15960.88|16079.49|15959.49|16081.68|15961.68|16079.36|15959.36|10
1623315320000|2021-06-10 08:55:20|16079.89|15959.89|16081.73|15961.73|16081.84|15961.84|16079.89|15959.89|10
1623315330000|2021-06-10 08:55:30|16082.06|15962.06|16082.28|15962.28|16082.36|15962.36|16080.75|15960.75|8
1623315340000|2021-06-10 08:55:40|16082.34|15962.34|16085.65|15965.65|16085.65|15965.65|16082.02|15962.02|10
1623315350000|2021-06-10 08:55:50|16085.82|15965.82|16087.53|15967.53|16087.69|15967.69|16085.82|15965.82|8
1623315360000|2021-06-10 08:56:00|16087.51|15967.51|16087.42|15967.42|16089.6|15969.6|16087.29|15967.29|10
1623315370000|2021-06-10 08:56:10|16087.14|15967.14|16086.99|15966.99|16087.55|15967.55|16086.6|15966.6|9
1623315380000|2021-06-10 08:56:20|16087.19|15967.19|16082.24|15962.24|16087.19|15967.19|16082.24|15962.24|10
1623315390000|2021-06-10 08:56:30|16082.13|15962.13|16078.28|15958.28|16082.13|15962.13|16078.28|15958.28|10
1623315400000|2021-06-10 08:56:40|16075.47|15955.47|16059.4|15939.4|16075.47|15955.47|16059.4|15939.4|10
1623315410000|2021-06-10 08:56:50|16058.68|15938.68|16053.83|15933.83|16058.68|15938.68|16053.83|15933.83|10
1623315420000|2021-06-10 08:57:00|16053.4|15933.4|16054.13|15934.13|16054.13|15934.13|16052.37|15932.37|10
1623315430000|2021-06-10 08:57:10|16054.55|15934.55|16053.27|15933.27|16055.17|15935.17|16052.81|15932.81|10
1623315440000|2021-06-10 08:57:20|16053.36|15933.36|16054.32|15934.32|16055.14|15935.14|16053.36|15933.36|9
1623315450000|2021-06-10 08:57:30|16053.83|15933.83|16061.71|15941.71|16061.71|15941.71|16053.49|15933.49|10
1623315460000|2021-06-10 08:57:40|16061.97|15941.97|16066.51|15946.51|16066.56|15946.56|16061.97|15941.97|9
1623315470000|2021-06-10 08:57:50|16066.31|15946.31|16064.5|15944.5|16066.31|15946.31|16064.5|15944.5|9
1623315480000|2021-06-10 08:58:00|16064.35|15944.35|16062.41|15942.41|16065.24|15945.24|16062.41|15942.41|9
1623315490000|2021-06-10 08:58:10|16062.7|15942.7|16060.29|15940.29|16063.03|15943.03|16060.29|15940.29|10
1623315500000|2021-06-10 08:58:20|16059.17|15939.17|16055.65|15935.65|16059.17|15939.17|16055.65|15935.65|10
1623315510000|2021-06-10 08:58:30|16055.07|15935.07|16054.15|15934.15|16055.48|15935.48|16053.97|15933.97|10
1623315520000|2021-06-10 08:58:40|16054.26|15934.26|16054.32|15934.32|16054.79|15934.79|16053.72|15933.72|10
1623315530000|2021-06-10 08:58:50|16055.05|15935.05|16054.1|15934.1|16055.34|15935.34|16054.1|15934.1|10
1623315540000|2021-06-10 08:59:00|16053.99|15933.99|16054|15934|16054.14|15934.14|16053.09|15933.09|9
1623315550000|2021-06-10 08:59:10|16054.7|15934.7|16053.52|15933.52|16055.6|15935.6|16053.52|15933.52|10
1623315560000|2021-06-10 08:59:20|16053.26|15933.26|16049.8|15929.8|16053.26|15933.26|16049.47|15929.47|10
1623315570000|2021-06-10 08:59:30|16049.68|15929.68|16048.06|15928.06|16049.68|15929.68|16048.06|15928.06|10
1623315580000|2021-06-10 08:59:40|16047.79|15927.79|16048.01|15928.01|16048.06|15928.06|16046.07|15926.07|10
1623315590000|2021-06-10 08:59:50|16048.05|15928.05|16049.56|15929.56|16049.56|15929.56|16048.05|15928.05|10
1623315600000|2021-06-10 09:00:00|16050.51|15930.51|16046.08|15926.08|16051.2|15931.2|16045.49|15925.49|10
1623315610000|2021-06-10 09:00:10|16045.47|15925.47|16041.88|15921.88|16045.47|15925.47|16041.62|15921.62|10
1623315620000|2021-06-10 09:00:20|16038.61|15918.61|16035.29|15915.29|16038.61|15918.61|16035.29|15915.29|10
1623315630000|2021-06-10 09:00:30|16034.1|15914.1|16033.32|15913.32|16034.1|15914.1|16031.84|15911.84|10
1623315640000|2021-06-10 09:00:40|16033.65|15913.65|16034.36|15914.36|16035.16|15915.16|16033.65|15913.65|10
1623315650000|2021-06-10 09:00:50|16034.3|15914.3|16034.79|15914.79|16034.96|15914.96|16033.51|15913.51|9
1623315660000|2021-06-10 09:01:00|16035.27|15915.27|16037.28|15917.28|16037.28|15917.28|16035.27|15915.27|10
1623315670000|2021-06-10 09:01:10|16038.01|15918.01|16038.11|15918.11|16038.11|15918.11|16036.68|15916.68|10
1623315680000|2021-06-10 09:01:20|16038.81|15918.81|16044.12|15924.12|16044.12|15924.12|16038.81|15918.81|10
1623315690000|2021-06-10 09:01:30|16044.63|15924.63|16051.39|15931.39|16051.39|15931.39|16044.63|15924.63|10
1623315700000|2021-06-10 09:01:40|16051.74|15931.74|16056.02|15936.02|16056.02|15936.02|16051.74|15931.74|10
1623315710000|2021-06-10 09:01:50|16056.65|15936.65|16059.26|15939.26|16059.26|15939.26|16056.07|15936.07|10
1623315720000|2021-06-10 09:02:00|16062.55|15942.55|16067.61|15947.61|16067.61|15947.61|16062.54|15942.54|10
1623315730000|2021-06-10 09:02:10|16067.63|15947.63|16068.25|15948.25|16068.25|15948.25|16066.5|15946.5|10
1623315740000|2021-06-10 09:02:20|16067.67|15947.67|16070.74|15950.74|16070.74|15950.74|16067.67|15947.67|9
1623315750000|2021-06-10 09:02:30|16070.72|15950.72|16063.17|15943.17|16071.53|15951.53|16063.17|15943.17|10
1623315760000|2021-06-10 09:02:40|16061.79|15941.79|16061.03|15941.03|16062.08|15942.08|16061.03|15941.03|10
1623315770000|2021-06-10 09:02:50|16060.57|15940.57|16056.95|15936.95|16060.57|15940.57|16056.95|15936.95|10
1623315780000|2021-06-10 09:03:00|16056.88|15936.88|16059.03|15939.03|16059.03|15939.03|16056.88|15936.88|10
1623315790000|2021-06-10 09:03:10|16058.36|15938.36|16057.48|15937.48|16058.91|15938.91|16057.48|15937.48|10
1623315800000|2021-06-10 09:03:20|16057.39|15937.39|16052.81|15932.81|16057.39|15937.39|16052.81|15932.81|10
1623315810000|2021-06-10 09:03:30|16052.8|15932.8|16047.31|15927.31|16052.8|15932.8|16047.31|15927.31|10
1623315820000|2021-06-10 09:03:40|16046.33|15926.33|16045.64|15925.64|16046.6|15926.6|16045.64|15925.64|9
1623315830000|2021-06-10 09:03:50|16044.07|15924.07|16035.38|15915.38|16044.07|15924.07|16035.38|15915.38|10
1623315840000|2021-06-10 09:04:00|16034.36|15914.36|16024.7|15904.7|16034.36|15914.36|16024.7|15904.7|10
1623315850000|2021-06-10 09:04:10|16024.25|15904.25|16018.52|15898.52|16024.25|15904.25|16018.52|15898.52|10
1623315860000|2021-06-10 09:04:20|16018.4|15898.4|16019.56|15899.56|16019.59|15899.59|16018.15|15898.15|10
1623315870000|2021-06-10 09:04:30|16019.38|15899.38|16020.52|15900.52|16021.68|15901.68|16019.38|15899.38|10
1623315880000|2021-06-10 09:04:40|16021.56|15901.56|16022.42|15902.42|16022.56|15902.56|16020.45|15900.45|10
1623315890000|2021-06-10 09:04:50|16022.46|15902.46|16023.28|15903.28|16023.28|15903.28|16020.33|15900.33|10
1623315900000|2021-06-10 09:05:00|16024.59|15904.59|16028.4|15908.4|16028.4|15908.4|16024.59|15904.59|10
1623315910000|2021-06-10 09:05:10|16030.53|15910.53|16035.76|15915.76|16035.76|15915.76|16030.53|15910.53|9
1623315920000|2021-06-10 09:05:20|16035.24|15915.24|16034.53|15914.53|16035.85|15915.85|16034.53|15914.53|10
1623315930000|2021-06-10 09:05:30|16034.29|15914.29|16031.63|15911.63|16034.29|15914.29|16031.63|15911.63|10
1623315940000|2021-06-10 09:05:40|16031.2|15911.2|16029.92|15909.92|16031.21|15911.21|16029.54|15909.54|10
1623315950000|2021-06-10 09:05:50|16029.43|15909.43|16031.44|15911.44|16031.59|15911.59|16029.43|15909.43|10
1623315960000|2021-06-10 09:06:00|16031.07|15911.07|16032|15912|16032|15912|16030.86|15910.86|10
1623315970000|2021-06-10 09:06:10|16032.35|15912.35|16037.9|15917.9|16037.91|15917.91|16032.35|15912.35|10
1623315980000|2021-06-10 09:06:20|16037.59|15917.59|16038.79|15918.79|16039.03|15919.03|16037.59|15917.59|10
1623315990000|2021-06-10 09:06:30|16039.13|15919.13|16036.52|15916.52|16039.13|15919.13|16036.52|15916.52|9
1623316000000|2021-06-10 09:06:40|16035.74|15915.74|16035.83|15915.83|16036.45|15916.45|16033.93|15913.93|10
1623316010000|2021-06-10 09:06:50|16036.17|15916.17|16033.91|15913.91|16036.17|15916.17|16033.91|15913.91|10
1623316020000|2021-06-10 09:07:00|16034.03|15914.03|16031.08|15911.08|16034.03|15914.03|16030.51|15910.51|10
1623316030000|2021-06-10 09:07:10|16030.3|15910.3|16025.94|15905.94|16030.41|15910.41|16025.77|15905.77|10
1623316040000|2021-06-10 09:07:20|16025.02|15905.02|16022.31|15902.31|16025.02|15905.02|16022.31|15902.31|10
1623316050000|2021-06-10 09:07:30|16021.94|15901.94|16017.25|15897.25|16021.94|15901.94|16017.25|15897.25|10
1623316060000|2021-06-10 09:07:40|16017.95|15897.95|16017.33|15897.33|16018.52|15898.52|16016.56|15896.56|9
1623316070000|2021-06-10 09:07:50|16017.82|15897.82|16017.61|15897.61|16017.91|15897.91|16016.65|15896.65|10
1623316080000|2021-06-10 09:08:00|16017.63|15897.63|16015.37|15895.37|16017.75|15897.75|16014.78|15894.78|10
1623316090000|2021-06-10 09:08:10|16015.08|15895.08|16012.58|15892.58|16015.35|15895.35|16012.3|15892.3|10
1623316100000|2021-06-10 09:08:20|16012.36|15892.36|16010.64|15890.64|16012.36|15892.36|16010.63|15890.63|10
1623316110000|2021-06-10 09:08:30|16010.97|15890.97|16008.71|15888.71|16011.07|15891.07|16008.64|15888.64|10
1623316120000|2021-06-10 09:08:40|16008.41|15888.41|16007.19|15887.19|16008.41|15888.41|16006.17|15886.17|9
1623316130000|2021-06-10 09:08:50|16007.25|15887.25|16009.66|15889.66|16009.66|15889.66|16007.25|15887.25|10
1623316140000|2021-06-10 09:09:00|16008.15|15888.15|16012.49|15892.49|16012.49|15892.49|16008.15|15888.15|10
1623316150000|2021-06-10 09:09:10|16012.56|15892.56|16013.7|15893.7|16013.7|15893.7|16012.56|15892.56|10
1623316160000|2021-06-10 09:09:20|16014.19|15894.19|16013.02|15893.02|16014.19|15894.19|16012.55|15892.55|10
1623316170000|2021-06-10 09:09:30|16013.19|15893.19|16012.25|15892.25|16013.36|15893.36|16012.25|15892.25|9
1623316180000|2021-06-10 09:09:40|16012.12|15892.12|16016.07|15896.07|16016.07|15896.07|16012.12|15892.12|10
1623316190000|2021-06-10 09:09:50|16016.19|15896.19|16014.92|15894.92|16016.48|15896.48|16014.53|15894.53|10
1623316200000|2021-06-10 09:10:00|16014.9|15894.9|16014.09|15894.09|16015.18|15895.18|16013.99|15893.99|10
1623316210000|2021-06-10 09:10:10|16013.84|15893.84|16011.59|15891.59|16013.84|15893.84|16011.41|15891.41|10
1623316220000|2021-06-10 09:10:20|16011.24|15891.24|16010.55|15890.55|16011.85|15891.85|16010.55|15890.55|10
1623316230000|2021-06-10 09:10:30|16010.47|15890.47|16012.59|15892.59|16012.59|15892.59|16010|15890|10
1623316240000|2021-06-10 09:10:40|16013.8|15893.8|16017.66|15897.66|16017.66|15897.66|16013.8|15893.8|10
1623316250000|2021-06-10 09:10:50|16017.83|15897.83|16020.03|15900.03|16020.6|15900.6|16017.83|15897.83|10
1623316260000|2021-06-10 09:11:00|16020.35|15900.35|16017.99|15897.99|16020.54|15900.54|16017.99|15897.99|10
1623316270000|2021-06-10 09:11:10|16018.64|15898.64|16017.63|15897.63|16018.64|15898.64|16017.63|15897.63|10
1623316280000|2021-06-10 09:11:20|16017.01|15897.01|16015.52|15895.52|16017.16|15897.16|16015.52|15895.52|10
1623316290000|2021-06-10 09:11:30|16014.31|15894.31|16003.63|15883.63|16014.31|15894.31|16003.63|15883.63|10
1623316300000|2021-06-10 09:11:40|16003.77|15883.77|15995.75|15875.75|16003.77|15883.77|15995.75|15875.75|10
1623316310000|2021-06-10 09:11:50|15995.82|15875.82|15993.37|15873.37|15995.86|15875.86|15993.37|15873.37|10
1623316320000|2021-06-10 09:12:00|15993.15|15873.15|15986.74|15866.74|15993.2|15873.2|15986.74|15866.74|10
1623316330000|2021-06-10 09:12:10|15986.2|15866.2|15974.59|15854.59|15986.2|15866.2|15974.59|15854.59|10
1623316340000|2021-06-10 09:12:20|15974.69|15854.69|15970.3|15850.3|15974.69|15854.69|15970.3|15850.3|10
1623316350000|2021-06-10 09:12:30|15970.12|15850.12|15970.66|15850.66|15970.91|15850.91|15969.69|15849.69|10
1623316360000|2021-06-10 09:12:40|15969.28|15849.28|15971.26|15851.26|15972.53|15852.53|15969.28|15849.28|10
1623316370000|2021-06-10 09:12:50|15971.18|15851.18|15961.55|15841.55|15971.18|15851.18|15961.55|15841.55|10
1623316380000|2021-06-10 09:13:00|15959.16|15839.16|15959.63|15839.63|15960.81|15840.81|15958.93|15838.93|10
1623316390000|2021-06-10 09:13:10|15959.65|15839.65|15960.5|15840.5|15962.09|15842.09|15959.65|15839.65|10
1623316400000|2021-06-10 09:13:20|15959.54|15839.54|15962.13|15842.13|15962.66|15842.66|15959.03|15839.03|10
1623316410000|2021-06-10 09:13:30|15962.18|15842.18|15964.37|15844.37|15965.11|15845.11|15962.18|15842.18|10
1623316420000|2021-06-10 09:13:40|15964.06|15844.06|15965.18|15845.18|15965.18|15845.18|15964.06|15844.06|9
1623316430000|2021-06-10 09:13:50|15965.69|15845.69|15966.53|15846.53|15966.53|15846.53|15965.64|15845.64|10
1623316440000|2021-06-10 09:14:00|15966.91|15846.91|15967.91|15847.91|15968.37|15848.37|15966.91|15846.91|10
1623316450000|2021-06-10 09:14:10|15968.39|15848.39|15974.43|15854.43|15974.43|15854.43|15968.39|15848.39|10
1623316460000|2021-06-10 09:14:20|15973.94|15853.94|15977.94|15857.94|15978.72|15858.72|15973.94|15853.94|9
1623316470000|2021-06-10 09:14:30|15977.69|15857.69|15977.7|15857.7|15977.72|15857.72|15976.66|15856.66|10
1623316480000|2021-06-10 09:14:40|15977.78|15857.78|15979.72|15859.72|15979.72|15859.72|15976.73|15856.73|10
1623316490000|2021-06-10 09:14:50|15979.79|15859.79|15980.86|15860.86|15981.18|15861.18|15979.79|15859.79|10
1623316500000|2021-06-10 09:15:00|15980.88|15860.88|15984.17|15864.17|15984.17|15864.17|15980.54|15860.54|10
1623316510000|2021-06-10 09:15:10|15984.82|15864.82|15988.33|15868.33|15988.47|15868.47|15984.82|15864.82|10
1623316520000|2021-06-10 09:15:20|15988.04|15868.04|15990.84|15870.84|15990.84|15870.84|15988.04|15868.04|10
1623316530000|2021-06-10 09:15:30|15991.04|15871.04|15995.1|15875.1|15995.1|15875.1|15991.04|15871.04|10
1623316540000|2021-06-10 09:15:40|15996.26|15876.26|15996.81|15876.81|15996.81|15876.81|15995.44|15875.44|10
1623316550000|2021-06-10 09:15:50|15997.05|15877.05|15998.43|15878.43|15998.43|15878.43|15996.35|15876.35|10
1623316560000|2021-06-10 09:16:00|15998.69|15878.69|16002.68|15882.68|16002.68|15882.68|15998.69|15878.69|10
1623316570000|2021-06-10 09:16:10|16003.23|15883.23|16010.16|15890.16|16010.16|15890.16|16003.05|15883.05|10
1623316580000|2021-06-10 09:16:20|16012.31|15892.31|16014.88|15894.88|16015.04|15895.04|16012.31|15892.31|10
1623316590000|2021-06-10 09:16:30|16016.13|15896.13|16015.97|15895.97|16017.49|15897.49|16015.97|15895.97|10
1623316600000|2021-06-10 09:16:40|16017.57|15897.57|16021.82|15901.82|16021.96|15901.96|16017.57|15897.57|10
1623316610000|2021-06-10 09:16:50|16021.7|15901.7|16022.88|15902.88|16022.88|15902.88|16021.04|15901.04|10
1623316620000|2021-06-10 09:17:00|16022.98|15902.98|16034.19|15914.19|16034.19|15914.19|16022.98|15902.98|10
1623316630000|2021-06-10 09:17:10|16034.28|15914.28|16037.43|15917.43|16037.43|15917.43|16034.28|15914.28|10
1623316640000|2021-06-10 09:17:20|16037.41|15917.41|16033.71|15913.71|16038.34|15918.34|16033.71|15913.71|10
1623316650000|2021-06-10 09:17:30|16033.1|15913.1|16028.28|15908.28|16033.1|15913.1|16028.28|15908.28|10
1623316660000|2021-06-10 09:17:40|16027.83|15907.83|16025.45|15905.45|16027.83|15907.83|16025.42|15905.42|10
1623316670000|2021-06-10 09:17:50|16024.56|15904.56|16027.67|15907.67|16027.67|15907.67|16024.56|15904.56|10
1623316680000|2021-06-10 09:18:00|16026.94|15906.94|16030.32|15910.32|16030.32|15910.32|16026.94|15906.94|10
1623316690000|2021-06-10 09:18:10|16029.57|15909.57|16022.96|15902.96|16029.57|15909.57|16022.96|15902.96|10
1623316700000|2021-06-10 09:18:20|16023.12|15903.12|16037.86|15917.86|16038.51|15918.51|16023.12|15903.12|10
1623316710000|2021-06-10 09:18:30|16038.77|15918.77|16040.94|15920.94|16042.09|15922.09|16038.77|15918.77|10
1623316720000|2021-06-10 09:18:40|16039.71|15919.71|16036.36|15916.36|16039.71|15919.71|16036.36|15916.36|10
1623316730000|2021-06-10 09:18:50|16036.54|15916.54|16033.81|15913.81|16036.54|15916.54|16033.77|15913.77|10
1623316740000|2021-06-10 09:19:00|16033.5|15913.5|16032.08|15912.08|16033.5|15913.5|16031.77|15911.77|10
1623316750000|2021-06-10 09:19:10|16031.56|15911.56|16029.8|15909.8|16031.77|15911.77|16029.8|15909.8|10
1623316760000|2021-06-10 09:19:20|16029.68|15909.68|16024.59|15904.59|16029.74|15909.74|16024.59|15904.59|10
1623316770000|2021-06-10 09:19:30|16024.69|15904.69|16018.93|15898.93|16024.69|15904.69|16018.93|15898.93|10
1623316780000|2021-06-10 09:19:40|16018.68|15898.68|16018.9|15898.9|16019.06|15899.06|16018.47|15898.47|10
1623316790000|2021-06-10 09:19:50|16018.23|15898.23|16017.83|15897.83|16018.39|15898.39|16017.56|15897.56|10
1623316800000|2021-06-10 09:20:00|16018.35|15898.35|16022.84|15902.84|16022.84|15902.84|16018.35|15898.35|10
1623316810000|2021-06-10 09:20:10|16021.72|15901.72|16027.1|15907.1|16027.1|15907.1|16021.72|15901.72|10
1623316820000|2021-06-10 09:20:20|16027.31|15907.31|16028.68|15908.68|16028.7|15908.7|16027.31|15907.31|10
1623316830000|2021-06-10 09:20:30|16028.95|15908.95|16030.49|15910.49|16030.77|15910.77|16028.95|15908.95|9
1623316840000|2021-06-10 09:20:40|16030.3|15910.3|16033.87|15913.87|16033.88|15913.88|16030.3|15910.3|10
1623316850000|2021-06-10 09:20:50|16033.29|15913.29|16033.37|15913.37|16033.81|15913.81|16032.9|15912.9|9
1623316860000|2021-06-10 09:21:00|16033.32|15913.32|16032.13|15912.13|16033.63|15913.63|16032.13|15912.13|9
1623316870000|2021-06-10 09:21:10|16032.24|15912.24|16031.45|15911.45|16032.24|15912.24|16031.45|15911.45|9
1623316880000|2021-06-10 09:21:20|16031.13|15911.13|16028.47|15908.47|16031.13|15911.13|16028.42|15908.42|10
1623316890000|2021-06-10 09:21:30|16028.39|15908.39|16030.04|15910.04|16030.23|15910.23|16028.35|15908.35|10
1623316900000|2021-06-10 09:21:40|16030.23|15910.23|16031.04|15911.04|16031.05|15911.05|16029.88|15909.88|10
1623316910000|2021-06-10 09:21:50|16031.44|15911.44|16033.13|15913.13|16033.13|15913.13|16031.06|15911.06|9
1623316920000|2021-06-10 09:22:00|16033.35|15913.35|16040.97|15920.97|16040.97|15920.97|16033.35|15913.35|9
1623316930000|2021-06-10 09:22:10|16040.86|15920.86|16044.5|15924.5|16044.5|15924.5|16040.5|15920.5|8
1623316940000|2021-06-10 09:22:20|16044.6|15924.6|16047.74|15927.74|16047.74|15927.74|16044.6|15924.6|10
1623316950000|2021-06-10 09:22:30|16048.05|15928.05|16047.36|15927.36|16048.3|15928.3|16047.36|15927.36|10
1623316960000|2021-06-10 09:22:40|16047.2|15927.2|16046.2|15926.2|16047.4|15927.4|16046.2|15926.2|10
1623316970000|2021-06-10 09:22:50|16045.46|15925.46|16045.38|15925.38|16045.65|15925.65|16044.59|15924.59|9
1623316980000|2021-06-10 09:23:00|16045.55|15925.55|16045.66|15925.66|16046.45|15926.45|16045.55|15925.55|10
1623316990000|2021-06-10 09:23:10|16045.55|15925.55|16045.09|15925.09|16047.45|15927.45|16045.09|15925.09|10
1623317000000|2021-06-10 09:23:20|16044.41|15924.41|16041.02|15921.02|16044.41|15924.41|16041.02|15921.02|10
1623317010000|2021-06-10 09:23:30|16040.99|15920.99|16040.19|15920.19|16040.99|15920.99|16040.07|15920.07|10
1623317020000|2021-06-10 09:23:40|16040.03|15920.03|16037.73|15917.73|16040.03|15920.03|16037.73|15917.73|10
1623317030000|2021-06-10 09:23:50|16037.48|15917.48|16032.89|15912.89|16037.48|15917.48|16032.89|15912.89|9
1623317040000|2021-06-10 09:24:00|16032.28|15912.28|16033.89|15913.89|16033.98|15913.98|16031.37|15911.37|10
1623317050000|2021-06-10 09:24:10|16033.93|15913.93|16031.16|15911.16|16033.93|15913.93|16031.16|15911.16|10
1623317060000|2021-06-10 09:24:20|16030.76|15910.76|16024.88|15904.88|16030.76|15910.76|16024.88|15904.88|10
1623317070000|2021-06-10 09:24:30|16024.37|15904.37|16017.17|15897.17|16024.37|15904.37|16017.17|15897.17|10
1623317080000|2021-06-10 09:24:40|16017.44|15897.44|16016.94|15896.94|16017.78|15897.78|16016.94|15896.94|9
1623317090000|2021-06-10 09:24:50|16016.28|15896.28|16014|15894|16016.28|15896.28|16013.88|15893.88|9
1623317100000|2021-06-10 09:25:00|16014.64|15894.64|16014.36|15894.36|16015.13|15895.13|16013.42|15893.42|10
1623317110000|2021-06-10 09:25:10|16015.54|15895.54|16022.3|15902.3|16022.86|15902.86|16015.54|15895.54|10
1623317120000|2021-06-10 09:25:20|16022.16|15902.16|16026.17|15906.17|16026.17|15906.17|16022.16|15902.16|10
1623317130000|2021-06-10 09:25:30|16026.21|15906.21|16030.45|15910.45|16030.45|15910.45|16026.21|15906.21|10
1623317140000|2021-06-10 09:25:40|16030.38|15910.38|16033.55|15913.55|16033.55|15913.55|16030.38|15910.38|9
1623317150000|2021-06-10 09:25:50|16033.79|15913.79|16037.6|15917.6|16037.85|15917.85|16033.67|15913.67|10
1623317160000|2021-06-10 09:26:00|16037.76|15917.76|16040.69|15920.69|16040.86|15920.86|16037.76|15917.76|9
1623317170000|2021-06-10 09:26:10|16040.9|15920.9|16039.1|15919.1|16041.11|15921.11|16039.1|15919.1|9
1623317180000|2021-06-10 09:26:20|16039.81|15919.81|16040.43|15920.43|16040.43|15920.43|16039.22|15919.22|10
1623317190000|2021-06-10 09:26:30|16040.5|15920.5|16041.91|15921.91|16041.91|15921.91|16040.5|15920.5|9
1623317200000|2021-06-10 09:26:40|16041.61|15921.61|16038.87|15918.87|16041.61|15921.61|16038.87|15918.87|10
1623317210000|2021-06-10 09:26:50|16038.69|15918.69|16036.01|15916.01|16038.69|15918.69|16036.01|15916.01|9
1623317220000|2021-06-10 09:27:00|16035.84|15915.84|16035.43|15915.43|16035.84|15915.84|16034.97|15914.97|8
1623317230000|2021-06-10 09:27:10|16035.2|15915.2|16034.38|15914.38|16035.2|15915.2|16034.38|15914.38|10
1623317240000|2021-06-10 09:27:20|16033.57|15913.57|16034.14|15914.14|16034.15|15914.15|16033.47|15913.47|10
1623317250000|2021-06-10 09:27:30|16033.81|15913.81|16034.62|15914.62|16035.24|15915.24|16033.81|15913.81|9
1623317260000|2021-06-10 09:27:40|16034.91|15914.91|16036.23|15916.23|16036.55|15916.55|16034.91|15914.91|10
1623317270000|2021-06-10 09:27:50|16036.18|15916.18|16035.47|15915.47|16036.4|15916.4|16034.7|15914.7|9
1623317280000|2021-06-10 09:28:00|16035.6|15915.6|16038.28|15918.28|16038.28|15918.28|16035.6|15915.6|10
1623317290000|2021-06-10 09:28:10|16038.21|15918.21|16038.18|15918.18|16038.73|15918.73|16037.98|15917.98|10
1623317300000|2021-06-10 09:28:20|16037.33|15917.33|16037.79|15917.79|16038.73|15918.73|16037.33|15917.33|10
1623317310000|2021-06-10 09:28:30|16037.65|15917.65|16040.11|15920.11|16040.7|15920.7|16037.28|15917.28|10
1623317320000|2021-06-10 09:28:40|16039.92|15919.92|16044.06|15924.06|16044.61|15924.61|16039.71|15919.71|10
1623317330000|2021-06-10 09:28:50|16043.06|15923.06|16042.6|15922.6|16044.05|15924.05|16042.6|15922.6|10
1623317340000|2021-06-10 09:29:00|16042.33|15922.33|16042.48|15922.48|16042.64|15922.64|16041.76|15921.76|10
1623317350000|2021-06-10 09:29:10|16042.35|15922.35|16040.83|15920.83|16042.35|15922.35|16040.8|15920.8|10
1623317360000|2021-06-10 09:29:20|16040.42|15920.42|16039.92|15919.92|16040.42|15920.42|16039.43|15919.43|10
1623317370000|2021-06-10 09:29:30|16040.16|15920.16|16040.25|15920.25|16040.25|15920.25|16039.64|15919.64|10
1623317380000|2021-06-10 09:29:40|16039.82|15919.82|16040.02|15920.02|16040.09|15920.09|16039.72|15919.72|9
1623317390000|2021-06-10 09:29:50|16040.21|15920.21|16038.29|15918.29|16040.25|15920.25|16038.29|15918.29|10
1623317400000|2021-06-10 09:30:00|16038.43|15918.43|16030.15|15910.15|16038.43|15918.43|16030.15|15910.15|10
1623317410000|2021-06-10 09:30:10|16028.78|15908.78|16029.44|15909.44|16029.64|15909.64|16027.99|15907.99|10
1623317420000|2021-06-10 09:30:20|16028.9|15908.9|16036.43|15916.43|16036.43|15916.43|16028.75|15908.75|10
1623317430000|2021-06-10 09:30:30|16036.33|15916.33|16053.39|15933.39|16054.18|15934.18|16036.33|15916.33|10
1623317440000|2021-06-10 09:30:40|16053.42|15933.42|16058.05|15938.05|16060.43|15940.43|16053.42|15933.42|10
1623317450000|2021-06-10 09:30:50|16057.06|15937.06|16082.61|15962.61|16083.99|15963.99|16055.63|15935.63|10
1623317460000|2021-06-10 09:31:00|16083.35|15963.35|16120.42|16000.42|16120.42|16000.42|16083.35|15963.35|10
1623317470000|2021-06-10 09:31:10|16122.68|16002.68|16153.59|16033.59|16153.59|16033.59|16122.68|16002.68|10
1623317480000|2021-06-10 09:31:20|16154.3|16034.3|16192.25|16072.25|16192.25|16072.25|16154.3|16034.3|10
1623317490000|2021-06-10 09:31:30|16194.45|16074.45|16201.23|16081.23|16202.92|16082.92|16193.69|16073.69|10
1623317500000|2021-06-10 09:31:40|16201.88|16081.88|16225.66|16105.66|16225.66|16105.66|16201.88|16081.88|10
1623317510000|2021-06-10 09:31:50|16224.61|16104.61|16215.15|16095.15|16226.76|16106.76|16215.15|16095.15|10
1623317520000|2021-06-10 09:32:00|16214.46|16094.46|16233.09|16113.09|16233.09|16113.09|16214.46|16094.46|10
1623317530000|2021-06-10 09:32:10|16233.81|16113.81|16241.21|16121.21|16241.61|16121.61|16233.81|16113.81|10
1623317540000|2021-06-10 09:32:20|16240.89|16120.89|16226.22|16106.22|16240.93|16120.93|16226.22|16106.22|9
1623317550000|2021-06-10 09:32:30|16227.4|16107.4|16225.49|16105.49|16227.75|16107.75|16225.49|16105.49|10
1623317560000|2021-06-10 09:32:40|16225.29|16105.29|16224.5|16104.5|16225.72|16105.72|16224.5|16104.5|10
1623317570000|2021-06-10 09:32:50|16223.61|16103.61|16219.08|16099.08|16223.61|16103.61|16219.08|16099.08|10
1623317580000|2021-06-10 09:33:00|16218.56|16098.56|16215.93|16095.93|16218.6|16098.6|16215.06|16095.06|10
1623317590000|2021-06-10 09:33:10|16215.72|16095.72|16214.16|16094.16|16215.94|16095.94|16213.61|16093.61|10
1623317600000|2021-06-10 09:33:20|16213.66|16093.66|16209.16|16089.16|16213.75|16093.75|16209.16|16089.16|10
1623317610000|2021-06-10 09:33:30|16208.29|16088.29|16211.67|16091.67|16211.67|16091.67|16208.29|16088.29|10
1623317620000|2021-06-10 09:33:40|16211.3|16091.3|16206.17|16086.17|16211.3|16091.3|16206.17|16086.17|10
1623317630000|2021-06-10 09:33:50|16206.01|16086.01|16203.18|16083.18|16206.01|16086.01|16202.86|16082.86|10
1623317640000|2021-06-10 09:34:00|16203.46|16083.46|16208.64|16088.64|16208.8|16088.8|16203.31|16083.31|10
1623317650000|2021-06-10 09:34:10|16211.62|16091.62|16218.92|16098.92|16219.61|16099.61|16211.62|16091.62|10
1623317660000|2021-06-10 09:34:20|16219.02|16099.02|16219.42|16099.42|16220|16100|16218.92|16098.92|10
1623317670000|2021-06-10 09:34:30|16219.5|16099.5|16225.27|16105.27|16225.27|16105.27|16219.5|16099.5|10
1623317680000|2021-06-10 09:34:40|16228.75|16108.75|16231.07|16111.07|16231.55|16111.55|16228.75|16108.75|10
1623317690000|2021-06-10 09:34:50|16231.11|16111.11|16232.82|16112.82|16232.82|16112.82|16229.6|16109.6|10
1623317700000|2021-06-10 09:35:00|16233.57|16113.57|16249.97|16129.97|16249.97|16129.97|16231.37|16111.37|10
1623317710000|2021-06-10 09:35:10|16247.85|16127.85|16257.73|16137.73|16257.73|16137.73|16247.47|16127.47|10
1623317720000|2021-06-10 09:35:20|16258.47|16138.47|16270.9|16150.9|16270.9|16150.9|16258.47|16138.47|10
1623317730000|2021-06-10 09:35:30|16272.04|16152.04|16331.41|16211.41|16331.41|16211.41|16272.04|16152.04|10
1623317740000|2021-06-10 09:35:40|16334.06|16214.06|16337.08|16217.08|16343.11|16223.11|16334.06|16214.06|9
1623317750000|2021-06-10 09:35:50|16336.24|16216.24|16323.77|16203.77|16336.24|16216.24|16323.77|16203.77|10
1623317760000|2021-06-10 09:36:00|16323.71|16203.71|16313.7|16193.7|16323.89|16203.89|16313.7|16193.7|10
1623317770000|2021-06-10 09:36:10|16313.33|16193.33|16316.97|16196.97|16316.97|16196.97|16311.24|16191.24|10
1623317780000|2021-06-10 09:36:20|16315.88|16195.88|16317.67|16197.67|16317.67|16197.67|16315.88|16195.88|10
1623317790000|2021-06-10 09:36:30|16316.4|16196.4|16323.11|16203.11|16324.22|16204.22|16316.4|16196.4|10
1623317800000|2021-06-10 09:36:40|16323.69|16203.69|16322.42|16202.42|16323.69|16203.69|16320.36|16200.36|10
1623317810000|2021-06-10 09:36:50|16324.9|16204.9|16325.24|16205.24|16326.56|16206.56|16324.43|16204.43|10
1623317820000|2021-06-10 09:37:00|16325.48|16205.48|16324.83|16204.83|16325.48|16205.48|16322.47|16202.47|10
1623317830000|2021-06-10 09:37:10|16323.65|16203.65|16328.17|16208.17|16328.4|16208.4|16323.65|16203.65|10
1623317840000|2021-06-10 09:37:20|16329.01|16209.01|16329.2|16209.2|16329.41|16209.41|16328.1|16208.1|10
1623317850000|2021-06-10 09:37:30|16328.22|16208.22|16324.67|16204.67|16328.91|16208.91|16324.67|16204.67|10
1623317860000|2021-06-10 09:37:40|16324.38|16204.38|16319.64|16199.64|16324.38|16204.38|16319.62|16199.62|10
1623317870000|2021-06-10 09:37:50|16320.25|16200.25|16317.63|16197.63|16321.6|16201.6|16317.63|16197.63|10
1623317880000|2021-06-10 09:38:00|16318.28|16198.28|16314.47|16194.47|16318.28|16198.28|16314.41|16194.41|10
1623317890000|2021-06-10 09:38:10|16314.76|16194.76|16310.72|16190.72|16314.79|16194.79|16310.72|16190.72|10
1623317900000|2021-06-10 09:38:20|16310.23|16190.23|16302.74|16182.74|16310.23|16190.23|16302.74|16182.74|10
1623317910000|2021-06-10 09:38:30|16302.04|16182.04|16298.76|16178.76|16302.04|16182.04|16298.72|16178.72|10
1623317920000|2021-06-10 09:38:40|16298.58|16178.58|16301.81|16181.81|16301.81|16181.81|16297.5|16177.5|10
1623317930000|2021-06-10 09:38:50|16302.7|16182.7|16298.76|16178.76|16302.7|16182.7|16298.69|16178.69|10
1623317940000|2021-06-10 09:39:00|16299.27|16179.27|16292.5|16172.5|16299.27|16179.27|16292.5|16172.5|10
1623317950000|2021-06-10 09:39:10|16292.39|16172.39|16297.9|16177.9|16298|16178|16292.39|16172.39|10
1623317960000|2021-06-10 09:39:20|16299.81|16179.81|16306.29|16186.29|16306.29|16186.29|16299.81|16179.81|10
1623317970000|2021-06-10 09:39:30|16306.15|16186.15|16308.19|16188.19|16309.9|16189.9|16306.15|16186.15|9
1623317980000|2021-06-10 09:39:40|16308.15|16188.15|16301.08|16181.08|16308.15|16188.15|16301.08|16181.08|10
1623317990000|2021-06-10 09:39:50|16300.92|16180.92|16295.16|16175.16|16300.92|16180.92|16294.4|16174.4|10
1623318000000|2021-06-10 09:40:00|16295.85|16175.85|16285.64|16165.64|16295.85|16175.85|16285.64|16165.64|10
1623318010000|2021-06-10 09:40:10|16284.59|16164.59|16271.78|16151.78|16284.59|16164.59|16271.78|16151.78|10
1623318020000|2021-06-10 09:40:20|16269.95|16149.95|16266.07|16146.07|16270.02|16150.02|16264.35|16144.35|10
1623318030000|2021-06-10 09:40:30|16265.7|16145.7|16261.6|16141.6|16267.17|16147.17|16261.6|16141.6|10
1623318040000|2021-06-10 09:40:40|16261.68|16141.68|16259|16139|16261.84|16141.84|16259|16139|10
1623318050000|2021-06-10 09:40:50|16259.13|16139.13|16258.49|16138.49|16261.21|16141.21|16258.49|16138.49|10
1623318060000|2021-06-10 09:41:00|16259.19|16139.19|16260.47|16140.47|16260.47|16140.47|16259.19|16139.19|10
1623318070000|2021-06-10 09:41:10|16260.76|16140.76|16267.11|16147.11|16267.11|16147.11|16260.76|16140.76|10
1623318080000|2021-06-10 09:41:20|16266.38|16146.38|16275.05|16155.05|16275.19|16155.19|16266.38|16146.38|10
1623318090000|2021-06-10 09:41:30|16274.74|16154.74|16274.68|16154.68|16276.35|16156.35|16274.68|16154.68|10
1623318100000|2021-06-10 09:41:40|16275.25|16155.25|16272.92|16152.92|16275.37|16155.37|16272.77|16152.77|9
1623318110000|2021-06-10 09:41:50|16273.32|16153.32|16273.76|16153.76|16274.84|16154.84|16272.11|16152.11|10
1623318120000|2021-06-10 09:42:00|16274.1|16154.1|16276.64|16156.64|16276.83|16156.83|16273.7|16153.7|10
1623318130000|2021-06-10 09:42:10|16276.5|16156.5|16274.29|16154.29|16276.5|16156.5|16274.29|16154.29|9
1623318140000|2021-06-10 09:42:20|16273.4|16153.4|16270.04|16150.04|16273.44|16153.44|16270.04|16150.04|10
1623318150000|2021-06-10 09:42:30|16269.94|16149.94|16266.43|16146.43|16269.94|16149.94|16266.43|16146.43|10
1623318160000|2021-06-10 09:42:40|16266.56|16146.56|16264.48|16144.48|16266.61|16146.61|16264.22|16144.22|10
1623318170000|2021-06-10 09:42:50|16265.06|16145.06|16261.64|16141.64|16265.06|16145.06|16261.64|16141.64|10
1623318180000|2021-06-10 09:43:00|16261.67|16141.67|16257.99|16137.99|16261.67|16141.67|16257.99|16137.99|10
1623318190000|2021-06-10 09:43:10|16257.62|16137.62|16255.72|16135.72|16257.68|16137.68|16255.72|16135.72|10
1623318200000|2021-06-10 09:43:20|16254.62|16134.62|16252.55|16132.55|16254.73|16134.73|16252.31|16132.31|10
1623318210000|2021-06-10 09:43:30|16252.1|16132.1|16251.76|16131.76|16252.14|16132.14|16251.76|16131.76|10
1623318220000|2021-06-10 09:43:40|16252.34|16132.34|16265.52|16145.52|16265.52|16145.52|16252.34|16132.34|10
1623318230000|2021-06-10 09:43:50|16267.17|16147.17|16266.13|16146.13|16267.25|16147.25|16265.95|16145.95|10
1623318240000|2021-06-10 09:44:00|16266.31|16146.31|16267.51|16147.51|16267.52|16147.52|16265.8|16145.8|10
1623318250000|2021-06-10 09:44:10|16267.93|16147.93|16270.34|16150.34|16271.29|16151.29|16267.93|16147.93|10
1623318260000|2021-06-10 09:44:20|16269.88|16149.88|16280.63|16160.63|16280.63|16160.63|16269.88|16149.88|10
1623318270000|2021-06-10 09:44:30|16282.24|16162.24|16298.57|16178.57|16298.57|16178.57|16282.24|16162.24|10
1623318280000|2021-06-10 09:44:40|16298.86|16178.86|16299.9|16179.9|16300.5|16180.5|16298.86|16178.86|10
1623318290000|2021-06-10 09:44:50|16300.16|16180.16|16301.28|16181.28|16301.28|16181.28|16299.86|16179.86|10
1623318300000|2021-06-10 09:45:00|16301.86|16181.86|16304.49|16184.49|16305.21|16185.21|16301.86|16181.86|10
1623318310000|2021-06-10 09:45:10|16304.45|16184.45|16300.51|16180.51|16304.45|16184.45|16299.94|16179.94|10
1623318320000|2021-06-10 09:45:20|16298.59|16178.59|16296.89|16176.89|16298.85|16178.85|16296.45|16176.45|10
1623318330000|2021-06-10 09:45:30|16296.77|16176.77|16284.44|16164.44|16296.84|16176.84|16284.44|16164.44|9
1623318340000|2021-06-10 09:45:40|16284.12|16164.12|16282.72|16162.72|16284.12|16164.12|16280.62|16160.62|10
1623318350000|2021-06-10 09:45:50|16282.3|16162.3|16286.44|16166.44|16286.44|16166.44|16282.13|16162.13|10
1623318360000|2021-06-10 09:46:00|16286.68|16166.68|16313.24|16193.24|16313.24|16193.24|16286.68|16166.68|10
1623318370000|2021-06-10 09:46:10|16317.39|16197.39|16335.15|16215.15|16335.15|16215.15|16317.39|16197.39|10
1623318380000|2021-06-10 09:46:20|16342.84|16222.84|16352.99|16232.99|16353.2|16233.2|16342.84|16222.84|10
1623318390000|2021-06-10 09:46:30|16353.34|16233.34|16348.91|16228.91|16353.34|16233.34|16348.91|16228.91|10
1623318400000|2021-06-10 09:46:40|16348.19|16228.19|16347.85|16227.85|16348.19|16228.19|16346.56|16226.56|10
1623318410000|2021-06-10 09:46:50|16348.69|16228.69|16353.43|16233.43|16353.43|16233.43|16348.69|16228.69|9
1623318420000|2021-06-10 09:47:00|16355.04|16235.04|16354.96|16234.96|16356.8|16236.8|16354.94|16234.94|10
1623318430000|2021-06-10 09:47:10|16356.71|16236.71|16357.51|16237.51|16358.71|16238.71|16356.71|16236.71|10
1623318440000|2021-06-10 09:47:20|16356.98|16236.98|16357.3|16237.3|16357.78|16237.78|16356.68|16236.68|8
1623318450000|2021-06-10 09:47:30|16358.37|16238.37|16350.91|16230.91|16358.89|16238.89|16350.91|16230.91|10
1623318460000|2021-06-10 09:47:40|16352.66|16232.66|16356.34|16236.34|16357.39|16237.39|16352.16|16232.16|10
1623318470000|2021-06-10 09:47:50|16357.38|16237.38|16358.73|16238.73|16358.73|16238.73|16356.95|16236.95|10
1623318480000|2021-06-10 09:48:00|16359.39|16239.39|16357.36|16237.36|16360.28|16240.28|16357.36|16237.36|10
1623318490000|2021-06-10 09:48:10|16355.82|16235.82|16353.45|16233.45|16355.82|16235.82|16353.45|16233.45|10
1623318500000|2021-06-10 09:48:20|16352.24|16232.24|16349.8|16229.8|16352.24|16232.24|16349.8|16229.8|10
1623318510000|2021-06-10 09:48:30|16350.31|16230.31|16350.91|16230.91|16350.91|16230.91|16347.88|16227.88|10
1623318520000|2021-06-10 09:48:40|16350.53|16230.53|16354.68|16234.68|16354.68|16234.68|16350.34|16230.34|10
1623318530000|2021-06-10 09:48:50|16355.13|16235.13|16358.57|16238.57|16358.83|16238.83|16355.13|16235.13|10
1623318540000|2021-06-10 09:49:00|16358.24|16238.24|16381.61|16261.61|16381.61|16261.61|16357.33|16237.33|10
1623318550000|2021-06-10 09:49:10|16387.13|16267.13|16387.39|16267.39|16391.11|16271.11|16387.04|16267.04|10
1623318560000|2021-06-10 09:49:20|16385.95|16265.95|16382.15|16262.15|16386.53|16266.53|16382.15|16262.15|10
1623318570000|2021-06-10 09:49:30|16382.25|16262.25|16381.3|16261.3|16382.43|16262.43|16379.96|16259.96|10
1623318580000|2021-06-10 09:49:40|16380.71|16260.71|16381.54|16261.54|16383.3|16263.3|16380.71|16260.71|10
1623318590000|2021-06-10 09:49:50|16381.57|16261.57|16380.81|16260.81|16381.57|16261.57|16380.55|16260.55|10
1623318600000|2021-06-10 09:50:00|16381.38|16261.38|16379.65|16259.65|16381.96|16261.96|16379.65|16259.65|10
1623318610000|2021-06-10 09:50:10|16378.51|16258.51|16372.82|16252.82|16378.61|16258.61|16372.82|16252.82|10
1623318620000|2021-06-10 09:50:20|16370.82|16250.82|16366.46|16246.46|16370.84|16250.84|16366.46|16246.46|9
1623318630000|2021-06-10 09:50:30|16365.7|16245.7|16366.31|16246.31|16366.65|16246.65|16365.06|16245.06|10
1623318640000|2021-06-10 09:50:40|16365.93|16245.93|16367.52|16247.52|16367.52|16247.52|16365.79|16245.79|9
1623318650000|2021-06-10 09:50:50|16368.76|16248.76|16373.05|16253.05|16373.05|16253.05|16368.52|16248.52|10
1623318660000|2021-06-10 09:51:00|16372.74|16252.74|16380.29|16260.29|16380.29|16260.29|16372.74|16252.74|10
1623318670000|2021-06-10 09:51:10|16381.02|16261.02|16384.24|16264.24|16384.24|16264.24|16381.02|16261.02|10
1623318680000|2021-06-10 09:51:20|16385.58|16265.58|16388.73|16268.73|16390.06|16270.06|16385.58|16265.58|10
1623318690000|2021-06-10 09:51:30|16388.59|16268.59|16386.01|16266.01|16389.36|16269.36|16386.01|16266.01|10
1623318700000|2021-06-10 09:51:40|16385.78|16265.78|16385.34|16265.34|16386.53|16266.53|16385.34|16265.34|10
1623318710000|2021-06-10 09:51:50|16384.34|16264.34|16382.91|16262.91|16385.37|16265.37|16382.91|16262.91|10
1623318720000|2021-06-10 09:52:00|16383.28|16263.28|16381.7|16261.7|16384.4|16264.4|16381.44|16261.44|10
1623318730000|2021-06-10 09:52:10|16381.92|16261.92|16378.34|16258.34|16381.92|16261.92|16378.34|16258.34|9
1623318740000|2021-06-10 09:52:20|16378.73|16258.73|16377.65|16257.65|16378.73|16258.73|16377.12|16257.12|10
1623318750000|2021-06-10 09:52:30|16377.66|16257.66|16377.93|16257.93|16377.93|16257.93|16377.36|16257.36|10
1623318760000|2021-06-10 09:52:40|16378.67|16258.67|16380.6|16260.6|16380.87|16260.87|16378.67|16258.67|10
1623318770000|2021-06-10 09:52:50|16379.78|16259.78|16390.73|16270.73|16390.73|16270.73|16379.33|16259.33|10
1623318780000|2021-06-10 09:53:00|16391.44|16271.44|16394.09|16274.09|16394.09|16274.09|16390.12|16270.12|10
1623318790000|2021-06-10 09:53:10|16394.62|16274.62|16402.54|16282.54|16402.54|16282.54|16394.19|16274.19|10
1623318800000|2021-06-10 09:53:20|16401.16|16281.16|16409.42|16289.42|16409.42|16289.42|16401.16|16281.16|10
1623318810000|2021-06-10 09:53:30|16409.41|16289.41|16413.84|16293.84|16413.88|16293.88|16409.41|16289.41|10
1623318820000|2021-06-10 09:53:40|16413.61|16293.61|16418.9|16298.9|16418.9|16298.9|16413.42|16293.42|10
1623318830000|2021-06-10 09:53:50|16419.58|16299.58|16424.84|16304.84|16425.5|16305.5|16419.58|16299.58|10
1623318840000|2021-06-10 09:54:00|16425.59|16305.59|16428.55|16308.55|16429.3|16309.3|16425.59|16305.59|10
1623318850000|2021-06-10 09:54:10|16428.54|16308.54|16428.19|16308.19|16430.18|16310.18|16428.09|16308.09|10
1623318860000|2021-06-10 09:54:20|16427.59|16307.59|16422.76|16302.76|16427.89|16307.89|16422.76|16302.76|10
1623318870000|2021-06-10 09:54:30|16422.91|16302.91|16419.22|16299.22|16422.91|16302.91|16419.22|16299.22|10
1623318880000|2021-06-10 09:54:40|16418.19|16298.19|16411.89|16291.89|16418.6|16298.6|16411.89|16291.89|9
1623318890000|2021-06-10 09:54:50|16411.94|16291.94|16414.62|16294.62|16414.62|16294.62|16411.94|16291.94|10
1623318900000|2021-06-10 09:55:00|16415.54|16295.54|16418.01|16298.01|16418.01|16298.01|16415.54|16295.54|10
1623318910000|2021-06-10 09:55:10|16418.28|16298.28|16414.08|16294.08|16418.48|16298.48|16414.08|16294.08|10
1623318920000|2021-06-10 09:55:20|16413.63|16293.63|16409.18|16289.18|16413.85|16293.85|16409.18|16289.18|10
1623318930000|2021-06-10 09:55:30|16409.04|16289.04|16401.7|16281.7|16409.04|16289.04|16401.7|16281.7|10
1623318940000|2021-06-10 09:55:40|16400.47|16280.47|16399.52|16279.52|16400.47|16280.47|16398.24|16278.24|10
1623318950000|2021-06-10 09:55:50|16399.03|16279.03|16398.96|16278.96|16399.03|16279.03|16396.38|16276.38|9
1623318960000|2021-06-10 09:56:00|16401.08|16281.08|16402.87|16282.87|16404.11|16284.11|16401.08|16281.08|10
1623318970000|2021-06-10 09:56:10|16402.64|16282.64|16400.02|16280.02|16402.64|16282.64|16399.96|16279.96|10
1623318980000|2021-06-10 09:56:20|16399.39|16279.39|16395|16275|16399.39|16279.39|16394.56|16274.56|10
1623318990000|2021-06-10 09:56:30|16394.96|16274.96|16395.64|16275.64|16395.67|16275.67|16394.06|16274.06|10
1623319000000|2021-06-10 09:56:40|16396.64|16276.64|16404.67|16284.67|16404.67|16284.67|16396.64|16276.64|10
1623319010000|2021-06-10 09:56:50|16404.6|16284.6|16423.61|16303.61|16423.61|16303.61|16404.26|16284.26|10
1623319020000|2021-06-10 09:57:00|16425.03|16305.03|16425.67|16305.67|16425.67|16305.67|16422.46|16302.46|10
1623319030000|2021-06-10 09:57:10|16425.78|16305.78|16419.35|16299.35|16425.78|16305.78|16419.35|16299.35|10
1623319040000|2021-06-10 09:57:20|16418.81|16298.81|16417.85|16297.85|16420.67|16300.67|16417.62|16297.62|10
1623319050000|2021-06-10 09:57:30|16417.8|16297.8|16420.41|16300.41|16420.41|16300.41|16413.68|16293.68|10
1623319060000|2021-06-10 09:57:40|16419.43|16299.43|16415.55|16295.55|16419.43|16299.43|16415.35|16295.35|10
1623319070000|2021-06-10 09:57:50|16415.88|16295.88|16414.6|16294.6|16416.57|16296.57|16414.6|16294.6|10
1623319080000|2021-06-10 09:58:00|16415.6|16295.6|16420.16|16300.16|16420.16|16300.16|16415.6|16295.6|10
1623319090000|2021-06-10 09:58:10|16420.29|16300.29|16417.28|16297.28|16420.57|16300.57|16417.28|16297.28|10
1623319100000|2021-06-10 09:58:20|16417.47|16297.47|16419.2|16299.2|16419.2|16299.2|16417.1|16297.1|10
1623319110000|2021-06-10 09:58:30|16419.12|16299.12|16416.88|16296.88|16419.12|16299.12|16416.88|16296.88|10
1623319120000|2021-06-10 09:58:40|16416.77|16296.77|16417.09|16297.09|16417.09|16297.09|16416.28|16296.28|9
1623319130000|2021-06-10 09:58:50|16417.03|16297.03|16417.7|16297.7|16418.65|16298.65|16416.78|16296.78|10
1623319140000|2021-06-10 09:59:00|16416.77|16296.77|16418.57|16298.57|16418.57|16298.57|16416.77|16296.77|10
1623319150000|2021-06-10 09:59:10|16418.17|16298.17|16416.68|16296.68|16419.05|16299.05|16416.68|16296.68|10
1623319160000|2021-06-10 09:59:20|16416.29|16296.29|16412.57|16292.57|16416.29|16296.29|16412.57|16292.57|9
1623319170000|2021-06-10 09:59:30|16411.23|16291.23|16410.7|16290.7|16411.24|16291.24|16409.38|16289.38|10
1623319180000|2021-06-10 09:59:40|16410.37|16290.37|16410.82|16290.82|16411.16|16291.16|16409.16|16289.16|10
1623319190000|2021-06-10 09:59:50|16411.62|16291.62|16413.85|16293.85|16413.87|16293.87|16410.93|16290.93|9
1623319200000|2021-06-10 10:00:00|16413.31|16293.31|16409.42|16289.42|16416.13|16296.13|16409.42|16289.42|10
1623319210000|2021-06-10 10:00:10|16410.04|16290.04|16411.49|16291.49|16413.23|16293.23|16409.98|16289.98|10
1623319220000|2021-06-10 10:00:20|16411.55|16291.55|16412|16292|16412|16292|16409.61|16289.61|10
1623319230000|2021-06-10 10:00:30|16413.25|16293.25|16406.77|16286.77|16413.25|16293.25|16406.77|16286.77|10
1623319240000|2021-06-10 10:00:40|16406.96|16286.96|16402.32|16282.32|16406.96|16286.96|16402.32|16282.32|10
1623319250000|2021-06-10 10:00:50|16402.1|16282.1|16399.66|16279.66|16402.1|16282.1|16399.62|16279.62|10
1623319260000|2021-06-10 10:01:00|16399.69|16279.69|16398.55|16278.55|16399.69|16279.69|16398.55|16278.55|10
1623319270000|2021-06-10 10:01:10|16398.03|16278.03|16392.7|16272.7|16398.03|16278.03|16392.7|16272.7|10
1623319280000|2021-06-10 10:01:20|16392.41|16272.41|16380.6|16260.6|16392.41|16272.41|16380.17|16260.17|10
1623319290000|2021-06-10 10:01:30|16380.02|16260.02|16417.49|16297.49|16417.49|16297.49|16380.02|16260.02|10
1623319300000|2021-06-10 10:01:40|16436.35|16316.35|16459.98|16339.98|16459.98|16339.98|16436.35|16316.35|10
1623319310000|2021-06-10 10:01:50|16460.84|16340.84|16460.6|16340.6|16463.71|16343.71|16456.46|16336.46|10
1623319320000|2021-06-10 10:02:00|16463.17|16343.17|16472.66|16352.66|16474.68|16354.68|16463.17|16343.17|10
1623319330000|2021-06-10 10:02:10|16471.06|16351.06|16479.61|16359.61|16480.03|16360.03|16471.06|16351.06|10
1623319340000|2021-06-10 10:02:20|16480.68|16360.68|16487.85|16367.85|16487.85|16367.85|16480.38|16360.38|10
1623319350000|2021-06-10 10:02:30|16489.45|16369.45|16493.06|16373.06|16495.09|16375.09|16489.34|16369.34|10
1623319360000|2021-06-10 10:02:40|16496.93|16376.93|16508.72|16388.72|16508.72|16388.72|16496.93|16376.93|10
1623319370000|2021-06-10 10:02:50|16508.57|16388.57|16528.13|16408.13|16528.13|16408.13|16508.57|16388.57|10
1623319380000|2021-06-10 10:03:00|16528.1|16408.1|16556.6|16436.6|16556.6|16436.6|16526.73|16406.73|10
1623319390000|2021-06-10 10:03:10|16558.01|16438.01|16571.37|16451.37|16571.37|16451.37|16557.57|16437.57|10
1623319400000|2021-06-10 10:03:20|16572.64|16452.64|16578.44|16458.44|16579.46|16459.46|16572.29|16452.29|10
1623319410000|2021-06-10 10:03:30|16579.7|16459.7|16601.15|16481.15|16603.69|16483.69|16579.7|16459.7|10
1623319420000|2021-06-10 10:03:40|16603.16|16483.16|16635.33|16515.33|16636.78|16516.78|16603.16|16483.16|10
1623319430000|2021-06-10 10:03:50|16634.75|16514.75|16630.78|16510.78|16636.2|16516.2|16622.28|16502.28|10
1623319440000|2021-06-10 10:04:00|16631.88|16511.88|16634.76|16514.76|16636.68|16516.68|16630.21|16510.21|10
1623319450000|2021-06-10 10:04:10|16633.49|16513.49|16645.3|16525.3|16645.3|16525.3|16633.18|16513.18|10
1623319460000|2021-06-10 10:04:20|16647.49|16527.49|16651.19|16531.19|16652.27|16532.27|16647.49|16527.49|10
1623319470000|2021-06-10 10:04:30|16652.78|16532.78|16648.61|16528.61|16657.81|16537.81|16648.61|16528.61|10
1623319480000|2021-06-10 10:04:40|16647.81|16527.81|16641.28|16521.28|16653.41|16533.41|16641.28|16521.28|10
1623319490000|2021-06-10 10:04:50|16639.31|16519.31|16679.26|16559.26|16679.66|16559.66|16639.31|16519.31|10
1623319500000|2021-06-10 10:05:00|16682.28|16562.28|16681.22|16561.22|16684.91|16564.91|16677.51|16557.51|10
1623319510000|2021-06-10 10:05:10|16678.95|16558.95|16674.58|16554.58|16681.9|16561.9|16672.02|16552.02|10
1623319520000|2021-06-10 10:05:20|16675.9|16555.9|16675.65|16555.65|16678.09|16558.09|16674.53|16554.53|10
1623319530000|2021-06-10 10:05:30|16675.13|16555.13|16652.84|16532.84|16675.36|16555.36|16652.84|16532.84|10
1623319540000|2021-06-10 10:05:40|16652.1|16532.1|16646.35|16526.35|16653.49|16533.49|16646.35|16526.35|10
1623319550000|2021-06-10 10:05:50|16645.83|16525.83|16646.89|16526.89|16647.08|16527.08|16645.26|16525.26|10
1623319560000|2021-06-10 10:06:00|16645.37|16525.37|16635.53|16515.53|16646.7|16526.7|16635.53|16515.53|10
1623319570000|2021-06-10 10:06:10|16636.01|16516.01|16631.54|16511.54|16636.63|16516.63|16631.54|16511.54|10
1623319580000|2021-06-10 10:06:20|16631.3|16511.3|16636.36|16516.36|16638.15|16518.15|16631.3|16511.3|10
1623319590000|2021-06-10 10:06:30|16635.9|16515.9|16628.83|16508.83|16635.9|16515.9|16627.97|16507.97|10
1623319600000|2021-06-10 10:06:40|16629.01|16509.01|16627.34|16507.34|16629.38|16509.38|16627.34|16507.34|10
1623319610000|2021-06-10 10:06:50|16627.16|16507.16|16621.21|16501.21|16627.16|16507.16|16620.07|16500.07|10
1623319620000|2021-06-10 10:07:00|16620.43|16500.43|16626.18|16506.18|16626.24|16506.24|16618.6|16498.6|10
1623319630000|2021-06-10 10:07:10|16624.92|16504.92|16613.93|16493.93|16625.8|16505.8|16613.93|16493.93|10
1623319640000|2021-06-10 10:07:20|16614.27|16494.27|16619.05|16499.05|16619.05|16499.05|16613.06|16493.06|10
1623319650000|2021-06-10 10:07:30|16618.63|16498.63|16621.39|16501.39|16622.39|16502.39|16618.63|16498.63|10
1623319660000|2021-06-10 10:07:40|16623.45|16503.45|16629.64|16509.64|16629.64|16509.64|16623.44|16503.44|10
1623319670000|2021-06-10 10:07:50|16629.86|16509.86|16633.06|16513.06|16633.06|16513.06|16629.48|16509.48|10
1623319680000|2021-06-10 10:08:00|16633.15|16513.15|16653.6|16533.6|16653.6|16533.6|16631.09|16511.09|10
1623319690000|2021-06-10 10:08:10|16657.19|16537.19|16682.53|16562.53|16682.53|16562.53|16657.19|16537.19|10
1623319700000|2021-06-10 10:08:20|16685.92|16565.92|16689.49|16569.49|16690.04|16570.04|16685.92|16565.92|10
1623319710000|2021-06-10 10:08:30|16690.01|16570.01|16683.9|16563.9|16692.24|16572.24|16683.9|16563.9|10
1623319720000|2021-06-10 10:08:40|16683.22|16563.22|16684.67|16564.67|16685.55|16565.55|16682.61|16562.61|10
1623319730000|2021-06-10 10:08:50|16682.8|16562.8|16679.53|16559.53|16682.8|16562.8|16678.76|16558.76|10
1623319740000|2021-06-10 10:09:00|16679.18|16559.18|16668.03|16548.03|16679.69|16559.69|16668.03|16548.03|10
1623319750000|2021-06-10 10:09:10|16668.48|16548.48|16663.56|16543.56|16670.33|16550.33|16663.56|16543.56|10
1623319760000|2021-06-10 10:09:20|16661.48|16541.48|16653.27|16533.27|16661.88|16541.88|16653.27|16533.27|10
1623319770000|2021-06-10 10:09:30|16654.2|16534.2|16638.95|16518.95|16654.87|16534.87|16636.43|16516.43|10
1623319780000|2021-06-10 10:09:40|16639.38|16519.38|16645.11|16525.11|16645.11|16525.11|16637.91|16517.91|10
1623319790000|2021-06-10 10:09:50|16647.04|16527.04|16649.91|16529.91|16654.7|16534.7|16647.04|16527.04|10
1623319800000|2021-06-10 10:10:00|16648.38|16528.38|16641.88|16521.88|16648.38|16528.38|16641.75|16521.75|10
1623319810000|2021-06-10 10:10:10|16641.68|16521.68|16638.43|16518.43|16641.68|16521.68|16638.43|16518.43|10
1623319820000|2021-06-10 10:10:20|16638.95|16518.95|16638.07|16518.07|16639.04|16519.04|16638.07|16518.07|10
1623319830000|2021-06-10 10:10:30|16637.04|16517.04|16640.51|16520.51|16641.56|16521.56|16637.04|16517.04|10
1623319840000|2021-06-10 10:10:40|16639.04|16519.04|16635.6|16515.6|16639.04|16519.04|16635.26|16515.26|10
1623319850000|2021-06-10 10:10:50|16632.56|16512.56|16628.75|16508.75|16632.56|16512.56|16628.75|16508.75|10
1623319860000|2021-06-10 10:11:00|16628.74|16508.74|16619.82|16499.82|16628.74|16508.74|16619.82|16499.82|10
1623319870000|2021-06-10 10:11:10|16619.21|16499.21|16615.39|16495.39|16619.21|16499.21|16615.39|16495.39|10
1623319880000|2021-06-10 10:11:20|16615.82|16495.82|16623.18|16503.18|16623.78|16503.78|16615.11|16495.11|10
1623319890000|2021-06-10 10:11:30|16623.03|16503.03|16625.41|16505.41|16626.56|16506.56|16622.89|16502.89|10
1623319900000|2021-06-10 10:11:40|16625.29|16505.29|16625.9|16505.9|16628.15|16508.15|16625.29|16505.29|10
1623319910000|2021-06-10 10:11:50|16625.77|16505.77|16618.37|16498.37|16625.77|16505.77|16618.06|16498.06|10
1623319920000|2021-06-10 10:12:00|16617.58|16497.58|16615.93|16495.93|16618.35|16498.35|16615.93|16495.93|10
1623319930000|2021-06-10 10:12:10|16616.71|16496.71|16618.09|16498.09|16618.09|16498.09|16616.71|16496.71|10
1623319940000|2021-06-10 10:12:20|16618.85|16498.85|16614.01|16494.01|16619.25|16499.25|16614.01|16494.01|10
1623319950000|2021-06-10 10:12:30|16613.19|16493.19|16611.88|16491.88|16613.22|16493.22|16611.76|16491.76|10
1623319960000|2021-06-10 10:12:40|16612.37|16492.37|16612.41|16492.41|16612.41|16492.41|16609.89|16489.89|9
1623319970000|2021-06-10 10:12:50|16611.8|16491.8|16611.81|16491.81|16612.06|16492.06|16611.06|16491.06|10
1623319980000|2021-06-10 10:13:00|16612.22|16492.22|16615.55|16495.55|16616.23|16496.23|16612.22|16492.22|10
1623319990000|2021-06-10 10:13:10|16615.43|16495.43|16612.31|16492.31|16615.43|16495.43|16612.31|16492.31|10
1623320000000|2021-06-10 10:13:20|16610.86|16490.86|16608.21|16488.21|16610.86|16490.86|16608.21|16488.21|10
1623320010000|2021-06-10 10:13:30|16607.07|16487.07|16606.55|16486.55|16607.07|16487.07|16605.42|16485.42|9
1623320020000|2021-06-10 10:13:40|16606.83|16486.83|16608.41|16488.41|16609.31|16489.31|16606.83|16486.83|10
1623320030000|2021-06-10 10:13:50|16608.2|16488.2|16610.69|16490.69|16611|16491|16608.2|16488.2|10
1623320040000|2021-06-10 10:14:00|16611.56|16491.56|16620.79|16500.79|16620.79|16500.79|16611.56|16491.56|10
1623320050000|2021-06-10 10:14:10|16620.26|16500.26|16619.03|16499.03|16620.44|16500.44|16618.87|16498.87|10
1623320060000|2021-06-10 10:14:20|16618.38|16498.38|16620.56|16500.56|16621|16501|16618.38|16498.38|10
1623320070000|2021-06-10 10:14:30|16620.83|16500.83|16619.26|16499.26|16620.83|16500.83|16616.91|16496.91|10
1623320080000|2021-06-10 10:14:40|16619.55|16499.55|16621.49|16501.49|16622.64|16502.64|16618.63|16498.63|10
1623320090000|2021-06-10 10:14:50|16619.28|16499.28|16624.73|16504.73|16624.73|16504.73|16618.44|16498.44|10
1623320100000|2021-06-10 10:15:00|16626.3|16506.3|16628.8|16508.8|16630.5|16510.5|16626.3|16506.3|10
1623320110000|2021-06-10 10:15:10|16629.65|16509.65|16628.93|16508.93|16629.65|16509.65|16627.36|16507.36|10
1623320120000|2021-06-10 10:15:20|16628.36|16508.36|16632.88|16512.88|16632.88|16512.88|16626.89|16506.89|10
1623320130000|2021-06-10 10:15:30|16632.86|16512.86|16638.84|16518.84|16638.84|16518.84|16632.82|16512.82|10
1623320140000|2021-06-10 10:15:40|16638.43|16518.43|16638.29|16518.29|16638.71|16518.71|16638.29|16518.29|10
1623320150000|2021-06-10 10:15:50|16639.33|16519.33|16638.88|16518.88|16639.8|16519.8|16638.86|16518.86|10
1623320160000|2021-06-10 10:16:00|16638.86|16518.86|16638.18|16518.18|16639.48|16519.48|16638.18|16518.18|10
1623320170000|2021-06-10 10:16:10|16636.91|16516.91|16636.84|16516.84|16636.91|16516.91|16635.24|16515.24|10
1623320180000|2021-06-10 10:16:20|16635.9|16515.9|16623.48|16503.48|16635.9|16515.9|16623.48|16503.48|10
1623320190000|2021-06-10 10:16:30|16622.68|16502.68|16622.88|16502.88|16622.97|16502.97|16621.6|16501.6|10
1623320200000|2021-06-10 10:16:40|16622.03|16502.03|16623.72|16503.72|16623.86|16503.86|16622.03|16502.03|10
1623320210000|2021-06-10 10:16:50|16622.69|16502.69|16621.91|16501.91|16622.69|16502.69|16621.07|16501.07|10
1623320220000|2021-06-10 10:17:00|16620.72|16500.72|16618.99|16498.99|16621.76|16501.76|16618.99|16498.99|10
1623320230000|2021-06-10 10:17:10|16618.61|16498.61|16614.24|16494.24|16618.61|16498.61|16614.24|16494.24|9
1623320240000|2021-06-10 10:17:20|16617.93|16497.93|16618.67|16498.67|16618.67|16498.67|16614.1|16494.1|10
1623320250000|2021-06-10 10:17:30|16618.52|16498.52|16627.85|16507.85|16627.85|16507.85|16618.44|16498.44|10
1623320260000|2021-06-10 10:17:40|16630.07|16510.07|16652.6|16532.6|16652.6|16532.6|16630.07|16510.07|10
1623320270000|2021-06-10 10:17:50|16655.39|16535.39|16659.13|16539.13|16659.53|16539.53|16655.39|16535.39|10
1623320280000|2021-06-10 10:18:00|16659.24|16539.24|16647.41|16527.41|16659.24|16539.24|16647.41|16527.41|10
1623320290000|2021-06-10 10:18:10|16646.31|16526.31|16645.93|16525.93|16646.31|16526.31|16643.91|16523.91|10
1623320300000|2021-06-10 10:18:20|16645.53|16525.53|16645.18|16525.18|16646.96|16526.96|16645.18|16525.18|10
1623320310000|2021-06-10 10:18:30|16644.55|16524.55|16640.21|16520.21|16644.61|16524.61|16640.21|16520.21|10
1623320320000|2021-06-10 10:18:40|16639.91|16519.91|16634.32|16514.32|16639.91|16519.91|16634.32|16514.32|10
1623320330000|2021-06-10 10:18:50|16632.36|16512.36|16633.01|16513.01|16633.26|16513.26|16632.25|16512.25|9
1623320340000|2021-06-10 10:19:00|16632.72|16512.72|16634.02|16514.02|16634.44|16514.44|16631.55|16511.55|10
1623320350000|2021-06-10 10:19:10|16635.54|16515.54|16638.68|16518.68|16638.68|16518.68|16635.35|16515.35|10
1623320360000|2021-06-10 10:19:20|16638.26|16518.26|16637.2|16517.2|16638.26|16518.26|16636.64|16516.64|10
1623320370000|2021-06-10 10:19:30|16637.72|16517.72|16639.96|16519.96|16639.96|16519.96|16637.19|16517.19|10
1623320380000|2021-06-10 10:19:40|16640.36|16520.36|16640.72|16520.72|16640.72|16520.72|16640.18|16520.18|10
1623320390000|2021-06-10 10:19:50|16640.63|16520.63|16643.55|16523.55|16643.55|16523.55|16640.28|16520.28|10
1623320400000|2021-06-10 10:20:00|16643.65|16523.65|16645.24|16525.24|16645.86|16525.86|16643.65|16523.65|10
1623320410000|2021-06-10 10:20:10|16645.53|16525.53|16647.25|16527.25|16647.84|16527.84|16645.53|16525.53|10
1623320420000|2021-06-10 10:20:20|16648.09|16528.09|16653.81|16533.81|16653.81|16533.81|16648.09|16528.09|10
1623320430000|2021-06-10 10:20:30|16654.86|16534.86|16661.36|16541.36|16661.36|16541.36|16654.62|16534.62|10
1623320440000|2021-06-10 10:20:40|16661.71|16541.71|16665.84|16545.84|16666.36|16546.36|16661.43|16541.43|10
1623320450000|2021-06-10 10:20:50|16666.17|16546.17|16668.71|16548.71|16671|16551|16665.73|16545.73|10
1623320460000|2021-06-10 10:21:00|16668.74|16548.74|16669.21|16549.21|16669.76|16549.76|16667.67|16547.67|10
1623320470000|2021-06-10 10:21:10|16669.04|16549.04|16664.88|16544.88|16669.14|16549.14|16664.88|16544.88|10
1623320480000|2021-06-10 10:21:20|16665.83|16545.83|16663.79|16543.79|16665.85|16545.85|16662.75|16542.75|10
1623320490000|2021-06-10 10:21:30|16663.34|16543.34|16657.67|16537.67|16663.43|16543.43|16657.67|16537.67|9
1623320500000|2021-06-10 10:21:40|16656.8|16536.8|16654.8|16534.8|16656.8|16536.8|16653.16|16533.16|10
1623320510000|2021-06-10 10:21:50|16655.25|16535.25|16662.27|16542.27|16662.27|16542.27|16655.25|16535.25|10
1623320520000|2021-06-10 10:22:00|16661.55|16541.55|16666.42|16546.42|16666.66|16546.66|16661.55|16541.55|10
1623320530000|2021-06-10 10:22:10|16666.79|16546.79|16664.63|16544.63|16668.27|16548.27|16664.29|16544.29|10
1623320540000|2021-06-10 10:22:20|16663.84|16543.84|16660.52|16540.52|16663.84|16543.84|16659.93|16539.93|10
1623320550000|2021-06-10 10:22:30|16659.74|16539.74|16660.06|16540.06|16660.6|16540.6|16659.23|16539.23|10
1623320560000|2021-06-10 10:22:40|16660|16540|16673.69|16553.69|16673.69|16553.69|16660|16540|9
1623320570000|2021-06-10 10:22:50|16672.57|16552.57|16673.02|16553.02|16674.14|16554.14|16672.57|16552.57|10
1623320580000|2021-06-10 10:23:00|16671.4|16551.4|16675.04|16555.04|16675.04|16555.04|16670.76|16550.76|10
1623320590000|2021-06-10 10:23:10|16675.12|16555.12|16681.89|16561.89|16681.89|16561.89|16675.12|16555.12|10
1623320600000|2021-06-10 10:23:20|16683.32|16563.32|16683.18|16563.18|16684.9|16564.9|16683.17|16563.17|10
1623320610000|2021-06-10 10:23:30|16682.99|16562.99|16683.32|16563.32|16683.42|16563.42|16682.63|16562.63|10
1623320620000|2021-06-10 10:23:40|16682.79|16562.79|16682.77|16562.77|16683.41|16563.41|16682.48|16562.48|9
1623320630000|2021-06-10 10:23:50|16682.89|16562.89|16678.29|16558.29|16682.89|16562.89|16678.29|16558.29|10
1623320640000|2021-06-10 10:24:00|16677.42|16557.42|16677.22|16557.22|16677.42|16557.42|16674.99|16554.99|10
1623320650000|2021-06-10 10:24:10|16678.65|16558.65|16680.53|16560.53|16680.53|16560.53|16678.65|16558.65|10
1623320660000|2021-06-10 10:24:20|16680.96|16560.96|16680.3|16560.3|16681.59|16561.59|16680.11|16560.11|10
1623320670000|2021-06-10 10:24:30|16680.23|16560.23|16681.54|16561.54|16681.92|16561.92|16680.23|16560.23|10
1623320680000|2021-06-10 10:24:40|16681.94|16561.94|16684.49|16564.49|16684.49|16564.49|16680.04|16560.04|10
1623320690000|2021-06-10 10:24:50|16685.34|16565.34|16687.06|16567.06|16687.06|16567.06|16684.01|16564.01|10
1623320700000|2021-06-10 10:25:00|16687.76|16567.76|16687.67|16567.67|16689.65|16569.65|16687.67|16567.67|10
1623320710000|2021-06-10 10:25:10|16687.84|16567.84|16689.4|16569.4|16690.18|16570.18|16687.84|16567.84|10
1623320720000|2021-06-10 10:25:20|16688.99|16568.99|16686.31|16566.31|16688.99|16568.99|16685.15|16565.15|10
1623320730000|2021-06-10 10:25:30|16686.05|16566.05|16690.74|16570.74|16690.74|16570.74|16686.05|16566.05|10
1623320740000|2021-06-10 10:25:40|16691.95|16571.95|16690.46|16570.46|16691.95|16571.95|16690.46|16570.46|10
1623320750000|2021-06-10 10:25:50|16690.41|16570.41|16689.11|16569.11|16690.41|16570.41|16688.77|16568.77|10
1623320760000|2021-06-10 10:26:00|16687.91|16567.91|16687.42|16567.42|16687.91|16567.91|16687.17|16567.17|10
1623320770000|2021-06-10 10:26:10|16687.35|16567.35|16688.36|16568.36|16688.63|16568.63|16687.14|16567.14|10
1623320780000|2021-06-10 10:26:20|16687.18|16567.18|16682.17|16562.17|16687.18|16567.18|16682.17|16562.17|10
1623320790000|2021-06-10 10:26:30|16681.81|16561.81|16675.93|16555.93|16681.81|16561.81|16675.93|16555.93|10
1623320800000|2021-06-10 10:26:40|16674.98|16554.98|16674.3|16554.3|16674.98|16554.98|16673.6|16553.6|9
1623320810000|2021-06-10 10:26:50|16673.9|16553.9|16675.92|16555.92|16677.06|16557.06|16673.9|16553.9|10
1623320820000|2021-06-10 10:27:00|16675.99|16555.99|16677.83|16557.83|16677.84|16557.84|16675.99|16555.99|10
1623320830000|2021-06-10 10:27:10|16677.84|16557.84|16675.13|16555.13|16677.84|16557.84|16675.13|16555.13|10
1623320840000|2021-06-10 10:27:20|16674.33|16554.33|16668.74|16548.74|16674.33|16554.33|16668.44|16548.44|10
1623320850000|2021-06-10 10:27:30|16668.8|16548.8|16673.05|16553.05|16673.05|16553.05|16668.8|16548.8|10
1623320860000|2021-06-10 10:27:40|16672.2|16552.2|16672.11|16552.11|16675.21|16555.21|16672.11|16552.11|10
1623320870000|2021-06-10 10:27:50|16671.3|16551.3|16668.07|16548.07|16671.3|16551.3|16668.07|16548.07|10
1623320880000|2021-06-10 10:28:00|16668.31|16548.31|16666.83|16546.83|16668.67|16548.67|16666.58|16546.58|10
1623320890000|2021-06-10 10:28:10|16666.95|16546.95|16667.1|16547.1|16667.65|16547.65|16666.73|16546.73|10
1623320900000|2021-06-10 10:28:20|16666.88|16546.88|16664.32|16544.32|16666.88|16546.88|16662.97|16542.97|10
1623320910000|2021-06-10 10:28:30|16664.49|16544.49|16661.88|16541.88|16666.25|16546.25|16661.88|16541.88|10
1623320920000|2021-06-10 10:28:40|16660.48|16540.48|16656.72|16536.72|16660.48|16540.48|16656.72|16536.72|10
1623320930000|2021-06-10 10:28:50|16656.83|16536.83|16654.13|16534.13|16656.95|16536.95|16653.83|16533.83|10
1623320940000|2021-06-10 10:29:00|16653.82|16533.82|16654.95|16534.95|16654.95|16534.95|16652.8|16532.8|10
1623320950000|2021-06-10 10:29:10|16656.52|16536.52|16660.91|16540.91|16660.91|16540.91|16656.52|16536.52|9
1623320960000|2021-06-10 10:29:20|16661.14|16541.14|16660.34|16540.34|16661.14|16541.14|16659.92|16539.92|10
1623320970000|2021-06-10 10:29:30|16659.58|16539.58|16661.4|16541.4|16661.6|16541.6|16659.58|16539.58|10
1623320980000|2021-06-10 10:29:40|16660.4|16540.4|16658.26|16538.26|16660.4|16540.4|16657.54|16537.54|10
1623320990000|2021-06-10 10:29:50|16658.15|16538.15|16658.6|16538.6|16659.31|16539.31|16658.03|16538.03|10
1623321000000|2021-06-10 10:30:00|16659.05|16539.05|16660.61|16540.61|16660.86|16540.86|16658.86|16538.86|10
1623321010000|2021-06-10 10:30:10|16661.55|16541.55|16663.4|16543.4|16663.84|16543.84|16661.55|16541.55|10
1623321020000|2021-06-10 10:30:20|16664.5|16544.5|16664.38|16544.38|16664.94|16544.94|16663.96|16543.96|10
1623321030000|2021-06-10 10:30:30|16665.29|16545.29|16655.31|16535.31|16666.17|16546.17|16655.31|16535.31|10
1623321040000|2021-06-10 10:30:40|16654.16|16534.16|16648.55|16528.55|16654.16|16534.16|16648.55|16528.55|10
1623321050000|2021-06-10 10:30:50|16648.31|16528.31|16645.13|16525.13|16648.31|16528.31|16645.13|16525.13|10
1623321060000|2021-06-10 10:31:00|16642.76|16522.76|16637.31|16517.31|16642.76|16522.76|16636.62|16516.62|10
1623321070000|2021-06-10 10:31:10|16636.29|16516.29|16642.71|16522.71|16642.71|16522.71|16634.91|16514.91|10
1623321080000|2021-06-10 10:31:20|16643.63|16523.63|16648.08|16528.08|16648.84|16528.84|16643.63|16523.63|10
1623321090000|2021-06-10 10:31:30|16647.62|16527.62|16647.22|16527.22|16647.62|16527.62|16646.44|16526.44|10
1623321100000|2021-06-10 10:31:40|16649.44|16529.44|16649.75|16529.75|16650.75|16530.75|16649.44|16529.44|10
1623321110000|2021-06-10 10:31:50|16649.53|16529.53|16649.28|16529.28|16649.91|16529.91|16649.28|16529.28|10
1623321120000|2021-06-10 10:32:00|16649.78|16529.78|16648.23|16528.23|16649.78|16529.78|16648.23|16528.23|10
1623321130000|2021-06-10 10:32:10|16648.37|16528.37|16642.51|16522.51|16648.37|16528.37|16642.51|16522.51|10
1623321140000|2021-06-10 10:32:20|16641.22|16521.22|16635.95|16515.95|16641.22|16521.22|16635.95|16515.95|10
1623321150000|2021-06-10 10:32:30|16636.12|16516.12|16633.7|16513.7|16636.19|16516.19|16633.7|16513.7|10
1623321160000|2021-06-10 10:32:40|16633.79|16513.79|16632.56|16512.56|16633.79|16513.79|16632.51|16512.51|10
1623321170000|2021-06-10 10:32:50|16633.41|16513.41|16633.08|16513.08|16633.54|16513.54|16633.08|16513.08|10
1623321180000|2021-06-10 10:33:00|16631.98|16511.98|16629.16|16509.16|16631.98|16511.98|16629.01|16509.01|10
1623321190000|2021-06-10 10:33:10|16631.09|16511.09|16631.25|16511.25|16631.72|16511.72|16630.08|16510.08|10
1623321200000|2021-06-10 10:33:20|16631.26|16511.26|16633.84|16513.84|16633.84|16513.84|16631.26|16511.26|10
1623321210000|2021-06-10 10:33:30|16634.59|16514.59|16642.07|16522.07|16642.07|16522.07|16634.59|16514.59|10
1623321220000|2021-06-10 10:33:40|16643.62|16523.62|16645.02|16525.02|16646.58|16526.58|16643.56|16523.56|10
1623321230000|2021-06-10 10:33:50|16644.01|16524.01|16646.39|16526.39|16646.39|16526.39|16644.01|16524.01|10
1623321240000|2021-06-10 10:34:00|16646.32|16526.32|16657.27|16537.27|16657.27|16537.27|16646.32|16526.32|10
1623321250000|2021-06-10 10:34:10|16657.51|16537.51|16660.83|16540.83|16663.64|16543.64|16657.51|16537.51|10
1623321260000|2021-06-10 10:34:20|16662.89|16542.89|16666.46|16546.46|16667.19|16547.19|16662.49|16542.49|10
1623321270000|2021-06-10 10:34:30|16664.99|16544.99|16663.9|16543.9|16665.79|16545.79|16663.9|16543.9|10
1623321280000|2021-06-10 10:34:40|16663.65|16543.65|16662.9|16542.9|16663.97|16543.97|16661.93|16541.93|10
1623321290000|2021-06-10 10:34:50|16662.53|16542.53|16661.63|16541.63|16662.53|16542.53|16660.9|16540.9|10
1623321300000|2021-06-10 10:35:00|16661.39|16541.39|16657.01|16537.01|16661.39|16541.39|16657.01|16537.01|10
1623321310000|2021-06-10 10:35:10|16656.89|16536.89|16652.42|16532.42|16656.89|16536.89|16652.42|16532.42|10
1623321320000|2021-06-10 10:35:20|16651.79|16531.79|16647.93|16527.93|16652.01|16532.01|16646.85|16526.85|10
1623321330000|2021-06-10 10:35:30|16646.65|16526.65|16645.55|16525.55|16647.64|16527.64|16645.01|16525.01|10
1623321340000|2021-06-10 10:35:40|16645.63|16525.63|16642.21|16522.21|16646.03|16526.03|16642.21|16522.21|10
1623321350000|2021-06-10 10:35:50|16641.44|16521.44|16637.25|16517.25|16641.44|16521.44|16637.09|16517.09|10
1623321360000|2021-06-10 10:36:00|16637.35|16517.35|16638.93|16518.93|16638.93|16518.93|16637.26|16517.26|10
1623321370000|2021-06-10 10:36:10|16638.31|16518.31|16635.47|16515.47|16638.31|16518.31|16634.22|16514.22|9
1623321380000|2021-06-10 10:36:20|16634.62|16514.62|16634.31|16514.31|16635.61|16515.61|16634.31|16514.31|10
1623321390000|2021-06-10 10:36:30|16634.57|16514.57|16637.18|16517.18|16637.18|16517.18|16634.57|16514.57|10
1623321400000|2021-06-10 10:36:40|16637.42|16517.42|16642.51|16522.51|16642.51|16522.51|16637.42|16517.42|10
1623321410000|2021-06-10 10:36:50|16643.33|16523.33|16645.26|16525.26|16646.32|16526.32|16643.22|16523.22|10
1623321420000|2021-06-10 10:37:00|16644.7|16524.7|16640.79|16520.79|16644.7|16524.7|16640.79|16520.79|10
1623321430000|2021-06-10 10:37:10|16641.08|16521.08|16639.41|16519.41|16641.08|16521.08|16638.93|16518.93|10
1623321440000|2021-06-10 10:37:20|16639.84|16519.84|16637.75|16517.75|16640.01|16520.01|16636.74|16516.74|10
1623321450000|2021-06-10 10:37:30|16637.74|16517.74|16638.2|16518.2|16638.2|16518.2|16637.04|16517.04|10
1623321460000|2021-06-10 10:37:40|16637.59|16517.59|16638.39|16518.39|16639.55|16519.55|16637.28|16517.28|10
1623321470000|2021-06-10 10:37:50|16638.22|16518.22|16639.76|16519.76|16639.76|16519.76|16638.22|16518.22|10
1623321480000|2021-06-10 10:38:00|16639.57|16519.57|16636.71|16516.71|16640.63|16520.63|16636.71|16516.71|10
1623321490000|2021-06-10 10:38:10|16636.19|16516.19|16633.26|16513.26|16636.66|16516.66|16633.26|16513.26|10
1623321500000|2021-06-10 10:38:20|16632.86|16512.86|16629.93|16509.93|16632.86|16512.86|16629.01|16509.01|10
1623321510000|2021-06-10 10:38:30|16630.24|16510.24|16628.33|16508.33|16630.24|16510.24|16628.33|16508.33|10
1623321520000|2021-06-10 10:38:40|16628.15|16508.15|16628.13|16508.13|16628.71|16508.71|16627.82|16507.82|10
1623321530000|2021-06-10 10:38:50|16629.25|16509.25|16631.23|16511.23|16631.44|16511.44|16629.25|16509.25|10
1623321540000|2021-06-10 10:39:00|16630.96|16510.96|16633.68|16513.68|16634.13|16514.13|16630.96|16510.96|10
1623321550000|2021-06-10 10:39:10|16633.82|16513.82|16638.57|16518.57|16638.57|16518.57|16633.82|16513.82|10
1623321560000|2021-06-10 10:39:20|16639.19|16519.19|16638|16518|16639.77|16519.77|16637.22|16517.22|10
1623321570000|2021-06-10 10:39:30|16636.94|16516.94|16634.63|16514.63|16636.94|16516.94|16634.63|16514.63|10
1623321580000|2021-06-10 10:39:40|16634.64|16514.64|16632.35|16512.35|16634.64|16514.64|16632.35|16512.35|10
1623321590000|2021-06-10 10:39:50|16632.25|16512.25|16643.41|16523.41|16643.78|16523.78|16632.25|16512.25|10
1623321600000|2021-06-10 10:40:00|16644.11|16524.11|16642.29|16522.29|16644.37|16524.37|16642.29|16522.29|10
1623321610000|2021-06-10 10:40:10|16643.06|16523.06|16644.85|16524.85|16645.14|16525.14|16642.28|16522.28|10
1623321620000|2021-06-10 10:40:20|16645.64|16525.64|16649.91|16529.91|16649.91|16529.91|16645.64|16525.64|10
1623321630000|2021-06-10 10:40:30|16651.54|16531.54|16653.85|16533.85|16653.85|16533.85|16651.54|16531.54|9
1623321640000|2021-06-10 10:40:40|16653.59|16533.59|16654.7|16534.7|16655.86|16535.86|16653.59|16533.59|10
1623321650000|2021-06-10 10:40:50|16655.63|16535.63|16656.64|16536.64|16657.12|16537.12|16655.63|16535.63|10
1623321660000|2021-06-10 10:41:00|16657.17|16537.17|16655.73|16535.73|16657.17|16537.17|16655.16|16535.16|10
1623321670000|2021-06-10 10:41:10|16655.77|16535.77|16655.59|16535.59|16656.31|16536.31|16655.59|16535.59|10
1623321680000|2021-06-10 10:41:20|16653.82|16533.82|16652.53|16532.53|16653.82|16533.82|16651.5|16531.5|10
1623321690000|2021-06-10 10:41:30|16652.96|16532.96|16655.25|16535.25|16655.25|16535.25|16652.56|16532.56|10
1623321700000|2021-06-10 10:41:40|16655.11|16535.11|16654.16|16534.16|16656.21|16536.21|16654.16|16534.16|10
1623321710000|2021-06-10 10:41:50|16654.34|16534.34|16651.8|16531.8|16654.34|16534.34|16651.21|16531.21|10
1623321720000|2021-06-10 10:42:00|16652.27|16532.27|16655.05|16535.05|16655.05|16535.05|16652.27|16532.27|10
1623321730000|2021-06-10 10:42:10|16655.3|16535.3|16658.46|16538.46|16658.46|16538.46|16655.08|16535.08|9
1623321740000|2021-06-10 10:42:20|16659.29|16539.29|16660.58|16540.58|16660.58|16540.58|16658.52|16538.52|10
1623321750000|2021-06-10 10:42:30|16662.04|16542.04|16652.23|16532.23|16662.04|16542.04|16652.23|16532.23|10
1623321760000|2021-06-10 10:42:40|16652.12|16532.12|16650.5|16530.5|16652.12|16532.12|16649.97|16529.97|10
1623321770000|2021-06-10 10:42:50|16650.81|16530.81|16651.94|16531.94|16651.94|16531.94|16650.44|16530.44|9
1623321780000|2021-06-10 10:43:00|16652.01|16532.01|16650.62|16530.62|16652.11|16532.11|16650.17|16530.17|9
1623321790000|2021-06-10 10:43:10|16650.12|16530.12|16653.67|16533.67|16653.67|16533.67|16650.12|16530.12|10
1623321800000|2021-06-10 10:43:20|16654.09|16534.09|16656.78|16536.78|16656.89|16536.89|16654.09|16534.09|10
1623321810000|2021-06-10 10:43:30|16657.02|16537.02|16658.48|16538.48|16659.05|16539.05|16657.02|16537.02|10
1623321820000|2021-06-10 10:43:40|16657.42|16537.42|16653.36|16533.36|16657.42|16537.42|16653.36|16533.36|10
1623321830000|2021-06-10 10:43:50|16653.01|16533.01|16652.2|16532.2|16653.07|16533.07|16652.17|16532.17|10
1623321840000|2021-06-10 10:44:00|16651.82|16531.82|16651.65|16531.65|16652.28|16532.28|16649.39|16529.39|10
1623321850000|2021-06-10 10:44:10|16650.27|16530.27|16647.49|16527.49|16651.47|16531.47|16647.29|16527.29|10
1623321860000|2021-06-10 10:44:20|16647.18|16527.18|16645.07|16525.07|16647.18|16527.18|16643.31|16523.31|10
1623321870000|2021-06-10 10:44:30|16644.71|16524.71|16636.6|16516.6|16644.71|16524.71|16636.6|16516.6|10
1623321880000|2021-06-10 10:44:40|16636.28|16516.28|16636.29|16516.29|16636.29|16516.29|16635.27|16515.27|10
1623321890000|2021-06-10 10:44:50|16636.3|16516.3|16633.75|16513.75|16636.3|16516.3|16633.44|16513.44|10
1623321900000|2021-06-10 10:45:00|16634.27|16514.27|16628.64|16508.64|16635.08|16515.08|16628.64|16508.64|9
1623321910000|2021-06-10 10:45:10|16628.03|16508.03|16632.45|16512.45|16632.45|16512.45|16627.08|16507.08|10
1623321920000|2021-06-10 10:45:20|16632.63|16512.63|16640.9|16520.9|16640.9|16520.9|16632.63|16512.63|10
1623321930000|2021-06-10 10:45:30|16640.81|16520.81|16645.3|16525.3|16645.3|16525.3|16640.81|16520.81|10
1623321940000|2021-06-10 10:45:40|16645.51|16525.51|16645.75|16525.75|16646.36|16526.36|16644.91|16524.91|10
1623321950000|2021-06-10 10:45:50|16645.51|16525.51|16641.41|16521.41|16645.73|16525.73|16640.87|16520.87|10
1623321960000|2021-06-10 10:46:00|16638.11|16518.11|16631.1|16511.1|16638.11|16518.11|16631.1|16511.1|10
1623321970000|2021-06-10 10:46:10|16631.26|16511.26|16625.36|16505.36|16631.26|16511.26|16625.15|16505.15|10
1623321980000|2021-06-10 10:46:20|16622.95|16502.95|16615.03|16495.03|16622.95|16502.95|16615.03|16495.03|10
1623321990000|2021-06-10 10:46:30|16614.03|16494.03|16603.84|16483.84|16614.03|16494.03|16603.51|16483.51|10
1623322000000|2021-06-10 10:46:40|16603.41|16483.41|16587.87|16467.87|16603.41|16483.41|16587.87|16467.87|10
1623322010000|2021-06-10 10:46:50|16584.46|16464.46|16570.1|16450.1|16584.46|16464.46|16570.1|16450.1|10
1623322020000|2021-06-10 10:47:00|16572.95|16452.95|16567.89|16447.89|16574.09|16454.09|16567.89|16447.89|10
1623322030000|2021-06-10 10:47:10|16565.3|16445.3|16550.5|16430.5|16565.3|16445.3|16550.5|16430.5|10
1623322040000|2021-06-10 10:47:20|16548.47|16428.47|16543.01|16423.01|16548.47|16428.47|16543.01|16423.01|10
1623322050000|2021-06-10 10:47:30|16544.26|16424.26|16542.6|16422.6|16544.86|16424.86|16542.6|16422.6|10
1623322060000|2021-06-10 10:47:40|16541.74|16421.74|16541.16|16421.16|16542.13|16422.13|16540.79|16420.79|10
1623322070000|2021-06-10 10:47:50|16539.9|16419.9|16537.84|16417.84|16540.68|16420.68|16537.84|16417.84|10
1623322080000|2021-06-10 10:48:00|16535.73|16415.73|16533.86|16413.86|16535.73|16415.73|16532.86|16412.86|10
1623322090000|2021-06-10 10:48:10|16534.39|16414.39|16535.35|16415.35|16535.35|16415.35|16534.35|16414.35|10
1623322100000|2021-06-10 10:48:20|16535.53|16415.53|16539.05|16419.05|16539.05|16419.05|16535.53|16415.53|10
1623322110000|2021-06-10 10:48:30|16539.77|16419.77|16545.41|16425.41|16545.41|16425.41|16539.77|16419.77|10
1623322120000|2021-06-10 10:48:40|16545.99|16425.99|16548.96|16428.96|16549.15|16429.15|16545.86|16425.86|10
1623322130000|2021-06-10 10:48:50|16548.18|16428.18|16549.67|16429.67|16550.64|16430.64|16547.95|16427.95|9
1623322140000|2021-06-10 10:49:00|16549.94|16429.94|16541.76|16421.76|16550.04|16430.04|16541.62|16421.62|10
1623322150000|2021-06-10 10:49:10|16541.37|16421.37|16543.6|16423.6|16543.6|16423.6|16541.31|16421.31|10
1623322160000|2021-06-10 10:49:20|16543.57|16423.57|16548.32|16428.32|16551.07|16431.07|16543.57|16423.57|10
1623322170000|2021-06-10 10:49:30|16549.45|16429.45|16556.59|16436.59|16556.62|16436.62|16549.45|16429.45|10
1623322180000|2021-06-10 10:49:40|16557.08|16437.08|16559.96|16439.96|16559.96|16439.96|16557.08|16437.08|9
1623322190000|2021-06-10 10:49:50|16560.73|16440.73|16566.01|16446.01|16566.01|16446.01|16560.73|16440.73|10
1623322200000|2021-06-10 10:50:00|16565.81|16445.81|16567.56|16447.56|16569.1|16449.1|16565.1|16445.1|10
1623322210000|2021-06-10 10:50:10|16565.9|16445.9|16563.21|16443.21|16565.91|16445.91|16563.21|16443.21|10
1623322220000|2021-06-10 10:50:20|16563.83|16443.83|16564.75|16444.75|16565.33|16445.33|16562.96|16442.96|10
1623322230000|2021-06-10 10:50:30|16564.65|16444.65|16560.38|16440.38|16564.65|16444.65|16560.38|16440.38|10
1623322240000|2021-06-10 10:50:40|16560.37|16440.37|16562|16442|16562.56|16442.56|16560.37|16440.37|10
1623322250000|2021-06-10 10:50:50|16561.52|16441.52|16564.19|16444.19|16564.19|16444.19|16561.52|16441.52|10
1623322260000|2021-06-10 10:51:00|16563.88|16443.88|16563.6|16443.6|16564.76|16444.76|16563.16|16443.16|10
1623322270000|2021-06-10 10:51:10|16567.18|16447.18|16569.56|16449.56|16569.56|16449.56|16564.82|16444.82|10
1623322280000|2021-06-10 10:51:20|16570.52|16450.52|16573.23|16453.23|16573.23|16453.23|16570.52|16450.52|10
1623322290000|2021-06-10 10:51:30|16574.16|16454.16|16582.34|16462.34|16582.34|16462.34|16574.16|16454.16|10
1623322300000|2021-06-10 10:51:40|16582.46|16462.46|16581.23|16461.23|16583.35|16463.35|16581.23|16461.23|10
1623322310000|2021-06-10 10:51:50|16580.81|16460.81|16578.67|16458.67|16580.81|16460.81|16578.61|16458.61|10
1623322320000|2021-06-10 10:52:00|16577.94|16457.94|16573.74|16453.74|16577.94|16457.94|16573.45|16453.45|10
1623322330000|2021-06-10 10:52:10|16573.1|16453.1|16568.69|16448.69|16573.1|16453.1|16568.69|16448.69|10
1623322340000|2021-06-10 10:52:20|16567.3|16447.3|16558.72|16438.72|16567.3|16447.3|16558.72|16438.72|9
1623322350000|2021-06-10 10:52:30|16558.51|16438.51|16556.2|16436.2|16558.51|16438.51|16556.09|16436.09|10
1623322360000|2021-06-10 10:52:40|16555.83|16435.83|16559.12|16439.12|16559.14|16439.14|16555.73|16435.73|10
1623322370000|2021-06-10 10:52:50|16559.66|16439.66|16562.25|16442.25|16563.79|16443.79|16559.66|16439.66|10
1623322380000|2021-06-10 10:53:00|16562.17|16442.17|16565.49|16445.49|16565.49|16445.49|16561.77|16441.77|10
1623322390000|2021-06-10 10:53:10|16565.64|16445.64|16569.31|16449.31|16569.31|16449.31|16565.64|16445.64|10
1623322400000|2021-06-10 10:53:20|16570.41|16450.41|16571.98|16451.98|16571.98|16451.98|16569.63|16449.63|10
1623322410000|2021-06-10 10:53:30|16572.56|16452.56|16569.7|16449.7|16573.2|16453.2|16569.65|16449.65|9
1623322420000|2021-06-10 10:53:40|16569.37|16449.37|16568.49|16448.49|16569.53|16449.53|16567.88|16447.88|10
1623322430000|2021-06-10 10:53:50|16568.05|16448.05|16568.03|16448.03|16569.13|16449.13|16567.98|16447.98|10
1623322440000|2021-06-10 10:54:00|16568.23|16448.23|16564.22|16444.22|16568.63|16448.63|16564.22|16444.22|10
1623322450000|2021-06-10 10:54:10|16563.75|16443.75|16557.97|16437.97|16563.75|16443.75|16557.97|16437.97|10
1623322460000|2021-06-10 10:54:20|16557.33|16437.33|16555.27|16435.27|16557.33|16437.33|16554.05|16434.05|10
1623322470000|2021-06-10 10:54:30|16555.97|16435.97|16559.92|16439.92|16559.92|16439.92|16555.97|16435.97|10
1623322480000|2021-06-10 10:54:40|16560.02|16440.02|16560.54|16440.54|16561.29|16441.29|16560.02|16440.02|10
1623322490000|2021-06-10 10:54:50|16560.36|16440.36|16560.15|16440.15|16560.36|16440.36|16559.83|16439.83|10
1623322500000|2021-06-10 10:55:00|16560.61|16440.61|16562.51|16442.51|16562.51|16442.51|16560.43|16440.43|10
1623322510000|2021-06-10 10:55:10|16562.04|16442.04|16562.52|16442.52|16563.15|16443.15|16562.04|16442.04|10
1623322520000|2021-06-10 10:55:20|16562.68|16442.68|16563.16|16443.16|16563.16|16443.16|16561.41|16441.41|8
1623322530000|2021-06-10 10:55:30|16563.51|16443.51|16565.69|16445.69|16565.69|16445.69|16563.51|16443.51|10
1623322540000|2021-06-10 10:55:40|16566.1|16446.1|16565.41|16445.41|16566.88|16446.88|16565.41|16445.41|10
1623322550000|2021-06-10 10:55:50|16565.31|16445.31|16562.23|16442.23|16567.78|16447.78|16562.23|16442.23|10
1623322560000|2021-06-10 10:56:00|16561.78|16441.78|16548.84|16428.84|16561.78|16441.78|16548.84|16428.84|10
1623322570000|2021-06-10 10:56:10|16547.86|16427.86|16550.33|16430.33|16550.33|16430.33|16547.28|16427.28|10
1623322580000|2021-06-10 10:56:20|16550.42|16430.42|16550.63|16430.63|16551.48|16431.48|16550.2|16430.2|10
1623322590000|2021-06-10 10:56:30|16550.56|16430.56|16551.7|16431.7|16552.24|16432.24|16550.56|16430.56|9
1623322600000|2021-06-10 10:56:40|16551.99|16431.99|16550.37|16430.37|16551.99|16431.99|16550.29|16430.29|10
1623322610000|2021-06-10 10:56:50|16551.15|16431.15|16551.25|16431.25|16551.99|16431.99|16550.51|16430.51|10
1623322620000|2021-06-10 10:57:00|16551.24|16431.24|16552.96|16432.96|16553.28|16433.28|16551.24|16431.24|9
1623322630000|2021-06-10 10:57:10|16552.89|16432.89|16554.21|16434.21|16554.21|16434.21|16552.89|16432.89|10
1623322640000|2021-06-10 10:57:20|16554.09|16434.09|16552.55|16432.55|16554.15|16434.15|16551.95|16431.95|10
1623322650000|2021-06-10 10:57:30|16551.45|16431.45|16549.58|16429.58|16551.77|16431.77|16549.58|16429.58|10
1623322660000|2021-06-10 10:57:40|16549.6|16429.6|16548.52|16428.52|16549.6|16429.6|16548.28|16428.28|9
1623322670000|2021-06-10 10:57:50|16548.06|16428.06|16548.48|16428.48|16548.88|16428.88|16548|16428|9
1623322680000|2021-06-10 10:58:00|16548.51|16428.51|16548.41|16428.41|16548.74|16428.74|16548.41|16428.41|9
1623322690000|2021-06-10 10:58:10|16545.53|16425.53|16541.98|16421.98|16545.78|16425.78|16541.98|16421.98|10
1623322700000|2021-06-10 10:58:20|16541.91|16421.91|16541.63|16421.63|16543.21|16423.21|16540.62|16420.62|9
1623322710000|2021-06-10 10:58:30|16541.37|16421.37|16541.73|16421.73|16542.29|16422.29|16541.37|16421.37|10
1623322720000|2021-06-10 10:58:40|16540.94|16420.94|16537.78|16417.78|16540.94|16420.94|16537.78|16417.78|9
1623322730000|2021-06-10 10:58:50|16537.97|16417.97|16538.69|16418.69|16538.69|16418.69|16536.99|16416.99|10
1623322740000|2021-06-10 10:59:00|16538.29|16418.29|16536.22|16416.22|16538.29|16418.29|16536.22|16416.22|10
1623322750000|2021-06-10 10:59:10|16535.75|16415.75|16524.71|16404.71|16535.75|16415.75|16524.71|16404.71|10
1623322760000|2021-06-10 10:59:20|16523.95|16403.95|16519.67|16399.67|16523.95|16403.95|16519.67|16399.67|9
1623322770000|2021-06-10 10:59:30|16519.68|16399.68|16518.29|16398.29|16520.01|16400.01|16517.81|16397.81|9
1623322780000|2021-06-10 10:59:40|16519.27|16399.27|16524.3|16404.3|16524.3|16404.3|16519.27|16399.27|10
1623322790000|2021-06-10 10:59:50|16524.77|16404.77|16525.34|16405.34|16525.52|16405.52|16524.77|16404.77|9
1623322800000|2021-06-10 11:00:00|16525.37|16405.37|16522.97|16402.97|16525.37|16405.37|16522.97|16402.97|10
1623322810000|2021-06-10 11:00:10|16522.83|16402.83|16524.68|16404.68|16525.69|16405.69|16522.78|16402.78|10
1623322820000|2021-06-10 11:00:20|16525.09|16405.09|16531.17|16411.17|16531.2|16411.2|16525.09|16405.09|10
1623322830000|2021-06-10 11:00:30|16530.8|16410.8|16537.46|16417.46|16537.46|16417.46|16530.8|16410.8|10
1623322840000|2021-06-10 11:00:40|16538.4|16418.4|16542.64|16422.64|16542.83|16422.83|16538.4|16418.4|10
1623322850000|2021-06-10 11:00:50|16543|16423|16548.12|16428.12|16548.12|16428.12|16543|16423|10
1623322860000|2021-06-10 11:01:00|16548.23|16428.23|16551.89|16431.89|16552.98|16432.98|16548.1|16428.1|10
1623322870000|2021-06-10 11:01:10|16551.95|16431.95|16554.9|16434.9|16555.07|16435.07|16551.95|16431.95|10
1623322880000|2021-06-10 11:01:20|16554.96|16434.96|16556.32|16436.32|16556.44|16436.44|16554.96|16434.96|10
1623322890000|2021-06-10 11:01:30|16556.07|16436.07|16562.92|16442.92|16562.92|16442.92|16555.29|16435.29|10
1623322900000|2021-06-10 11:01:40|16563.04|16443.04|16563.77|16443.77|16565.18|16445.18|16563.04|16443.04|10
1623322910000|2021-06-10 11:01:50|16563.64|16443.64|16563.08|16443.08|16563.78|16443.78|16563.08|16443.08|10
1623322920000|2021-06-10 11:02:00|16562.9|16442.9|16560.68|16440.68|16562.9|16442.9|16560.47|16440.47|10
1623322930000|2021-06-10 11:02:10|16560.59|16440.59|16557.92|16437.92|16560.59|16440.59|16557.87|16437.87|10
1623322940000|2021-06-10 11:02:20|16557.77|16437.77|16555.8|16435.8|16557.77|16437.77|16555.8|16435.8|9
1623322950000|2021-06-10 11:02:30|16554.68|16434.68|16547.3|16427.3|16554.68|16434.68|16547.3|16427.3|10
1623322960000|2021-06-10 11:02:40|16547.25|16427.25|16546.08|16426.08|16547.43|16427.43|16546.08|16426.08|10
1623322970000|2021-06-10 11:02:50|16546.48|16426.48|16547.45|16427.45|16547.45|16427.45|16546|16426|9
1623322980000|2021-06-10 11:03:00|16547.21|16427.21|16544.6|16424.6|16547.63|16427.63|16543.81|16423.81|10
1623322990000|2021-06-10 11:03:10|16544.2|16424.2|16538.61|16418.61|16544.2|16424.2|16538.61|16418.61|10
1623323000000|2021-06-10 11:03:20|16538.49|16418.49|16529.84|16409.84|16538.63|16418.63|16529.84|16409.84|10
1623323010000|2021-06-10 11:03:30|16529.39|16409.39|16525.7|16405.7|16529.39|16409.39|16525.61|16405.61|10
1623323020000|2021-06-10 11:03:40|16523.66|16403.66|16524.01|16404.01|16524.36|16404.36|16522.82|16402.82|10
1623323030000|2021-06-10 11:03:50|16524.44|16404.44|16519.4|16399.4|16524.44|16404.44|16519.4|16399.4|10
1623323040000|2021-06-10 11:04:00|16516.83|16396.83|16518.64|16398.64|16518.92|16398.92|16514.2|16394.2|9
1623323050000|2021-06-10 11:04:10|16517.91|16397.91|16525.28|16405.28|16525.28|16405.28|16517.91|16397.91|10
1623323060000|2021-06-10 11:04:20|16525.82|16405.82|16531.97|16411.97|16532.28|16412.28|16525.82|16405.82|10
1623323070000|2021-06-10 11:04:30|16532.2|16412.2|16536.74|16416.74|16536.95|16416.95|16532.2|16412.2|10
1623323080000|2021-06-10 11:04:40|16537.54|16417.54|16537.71|16417.71|16539.66|16419.66|16537.54|16417.54|10
1623323090000|2021-06-10 11:04:50|16536.43|16416.43|16535.31|16415.31|16537.08|16417.08|16535.31|16415.31|9
1623323100000|2021-06-10 11:05:00|16535.63|16415.63|16530.12|16410.12|16535.63|16415.63|16530.12|16410.12|10
1623323110000|2021-06-10 11:05:10|16530.03|16410.03|16528.83|16408.83|16530.03|16410.03|16528.83|16408.83|9
1623323120000|2021-06-10 11:05:20|16528.81|16408.81|16534.42|16414.42|16534.42|16414.42|16528.81|16408.81|10
1623323130000|2021-06-10 11:05:30|16534.79|16414.79|16539.29|16419.29|16539.43|16419.43|16534.79|16414.79|10
1623323140000|2021-06-10 11:05:40|16539.62|16419.62|16543.11|16423.11|16543.11|16423.11|16539.3|16419.3|10
1623323150000|2021-06-10 11:05:50|16543.1|16423.1|16544.57|16424.57|16544.57|16424.57|16543.1|16423.1|10
1623323160000|2021-06-10 11:06:00|16544.65|16424.65|16552.25|16432.25|16552.25|16432.25|16544.65|16424.65|10
1623323170000|2021-06-10 11:06:10|16552.63|16432.63|16548.85|16428.85|16552.76|16432.76|16548.85|16428.85|10
1623323180000|2021-06-10 11:06:20|16548.5|16428.5|16545.82|16425.82|16548.5|16428.5|16545.16|16425.16|10
1623323190000|2021-06-10 11:06:30|16545.59|16425.59|16545.79|16425.79|16546.04|16426.04|16545.59|16425.59|10
1623323200000|2021-06-10 11:06:40|16545.98|16425.98|16548.91|16428.91|16548.91|16428.91|16545.83|16425.83|10
1623323210000|2021-06-10 11:06:50|16549.62|16429.62|16553.16|16433.16|16553.16|16433.16|16549.62|16429.62|10
1623323220000|2021-06-10 11:07:00|16553.43|16433.43|16557.7|16437.7|16557.7|16437.7|16553.43|16433.43|10
1623323230000|2021-06-10 11:07:10|16558.02|16438.02|16558.81|16438.81|16560.29|16440.29|16558.02|16438.02|9
1623323240000|2021-06-10 11:07:20|16558.87|16438.87|16556.32|16436.32|16558.87|16438.87|16556.32|16436.32|9
1623323250000|2021-06-10 11:07:30|16555.91|16435.91|16554.71|16434.71|16555.91|16435.91|16554.2|16434.2|10
1623323260000|2021-06-10 11:07:40|16555.98|16435.98|16558.91|16438.91|16558.91|16438.91|16555.98|16435.98|10
1623323270000|2021-06-10 11:07:50|16559.3|16439.3|16564.46|16444.46|16564.46|16444.46|16558.84|16438.84|10
1623323280000|2021-06-10 11:08:00|16564.6|16444.6|16572.25|16452.25|16572.25|16452.25|16564.6|16444.6|10
1623323290000|2021-06-10 11:08:10|16573.74|16453.74|16573.29|16453.29|16575.97|16455.97|16573.29|16453.29|10
1623323300000|2021-06-10 11:08:20|16573.58|16453.58|16578.47|16458.47|16578.61|16458.61|16573.58|16453.58|10
1623323310000|2021-06-10 11:08:30|16578.61|16458.61|16579.61|16459.61|16581.36|16461.36|16578.61|16458.61|10
1623323320000|2021-06-10 11:08:40|16579.15|16459.15|16581.29|16461.29|16581.29|16461.29|16579.15|16459.15|8
1623323330000|2021-06-10 11:08:50|16583.33|16463.33|16585.8|16465.8|16588.98|16468.98|16582.19|16462.19|10
1623323340000|2021-06-10 11:09:00|16585.74|16465.74|16578.31|16458.31|16585.74|16465.74|16578.31|16458.31|10
1623323350000|2021-06-10 11:09:10|16577.12|16457.12|16574.21|16454.21|16577.12|16457.12|16574.21|16454.21|10
1623323360000|2021-06-10 11:09:20|16574.3|16454.3|16573.43|16453.43|16574.3|16454.3|16572.85|16452.85|10
1623323370000|2021-06-10 11:09:30|16573.57|16453.57|16576.71|16456.71|16576.98|16456.98|16573.57|16453.57|10
1623323380000|2021-06-10 11:09:40|16576.65|16456.65|16583.51|16463.51|16584.34|16464.34|16576.17|16456.17|10
1623323390000|2021-06-10 11:09:50|16590.63|16470.63|16598.76|16478.76|16598.76|16478.76|16590.63|16470.63|10
1623323400000|2021-06-10 11:10:00|16599.68|16479.68|16596.59|16476.59|16599.68|16479.68|16596.11|16476.11|10
1623323410000|2021-06-10 11:10:10|16596.77|16476.77|16599.74|16479.74|16600.01|16480.01|16595.79|16475.79|10
1623323420000|2021-06-10 11:10:20|16601.14|16481.14|16606.64|16486.64|16606.64|16486.64|16601.14|16481.14|10
1623323430000|2021-06-10 11:10:30|16607.06|16487.06|16614.38|16494.38|16615.52|16495.52|16607.06|16487.06|10
1623323440000|2021-06-10 11:10:40|16615.03|16495.03|16620.24|16500.24|16620.55|16500.55|16615.03|16495.03|10
1623323450000|2021-06-10 11:10:50|16620.67|16500.67|16615.22|16495.22|16621.27|16501.27|16615.22|16495.22|10
1623323460000|2021-06-10 11:11:00|16614.6|16494.6|16615.76|16495.76|16616.48|16496.48|16614.6|16494.6|10
1623323470000|2021-06-10 11:11:10|16616.83|16496.83|16614.28|16494.28|16617.06|16497.06|16614.28|16494.28|10
1623323480000|2021-06-10 11:11:20|16615.19|16495.19|16613.02|16493.02|16615.19|16495.19|16612.43|16492.43|10
1623323490000|2021-06-10 11:11:30|16613.43|16493.43|16607.93|16487.93|16613.43|16493.43|16607.93|16487.93|10
1623323500000|2021-06-10 11:11:40|16607.88|16487.88|16604.32|16484.32|16608.67|16488.67|16604.32|16484.32|10
1623323510000|2021-06-10 11:11:50|16603.58|16483.58|16596.7|16476.7|16603.58|16483.58|16596.7|16476.7|10
1623323520000|2021-06-10 11:12:00|16597.44|16477.44|16598.12|16478.12|16598.78|16478.78|16596.17|16476.17|10
1623323530000|2021-06-10 11:12:10|16598.56|16478.56|16583.05|16463.05|16598.56|16478.56|16583.05|16463.05|10
1623323540000|2021-06-10 11:12:20|16582.94|16462.94|16574.15|16454.15|16582.94|16462.94|16574.15|16454.15|10
1623323550000|2021-06-10 11:12:30|16573.45|16453.45|16571.91|16451.91|16574.06|16454.06|16571.91|16451.91|10
1623323560000|2021-06-10 11:12:40|16572.58|16452.58|16575.82|16455.82|16575.82|16455.82|16572.58|16452.58|10
1623323570000|2021-06-10 11:12:50|16576.15|16456.15|16580.32|16460.32|16580.32|16460.32|16575.91|16455.91|10
1623323580000|2021-06-10 11:13:00|16579.83|16459.83|16587.23|16467.23|16587.23|16467.23|16579.1|16459.1|10
1623323590000|2021-06-10 11:13:10|16586.57|16466.57|16592.49|16472.49|16593.03|16473.03|16586.57|16466.57|10
1623323600000|2021-06-10 11:13:20|16592.17|16472.17|16591.57|16471.57|16593.52|16473.52|16591.57|16471.57|10
1623323610000|2021-06-10 11:13:30|16591.77|16471.77|16587.43|16467.43|16591.77|16471.77|16587.43|16467.43|10
1623323620000|2021-06-10 11:13:40|16587.23|16467.23|16585.88|16465.88|16587.35|16467.35|16585.88|16465.88|10
1623323630000|2021-06-10 11:13:50|16585.85|16465.85|16584.97|16464.97|16585.85|16465.85|16584.71|16464.71|10
1623323640000|2021-06-10 11:14:00|16585.21|16465.21|16583.34|16463.34|16585.33|16465.33|16583.03|16463.03|10
1623323650000|2021-06-10 11:14:10|16583.39|16463.39|16585.65|16465.65|16585.65|16465.65|16582.84|16462.84|9
1623323660000|2021-06-10 11:14:20|16585.92|16465.92|16585.3|16465.3|16585.92|16465.92|16584.55|16464.55|10
1623323670000|2021-06-10 11:14:30|16585.07|16465.07|16587.59|16467.59|16587.59|16467.59|16584.89|16464.89|10
1623323680000|2021-06-10 11:14:40|16588.39|16468.39|16591.26|16471.26|16591.8|16471.8|16588.14|16468.14|10
1623323690000|2021-06-10 11:14:50|16591.25|16471.25|16590.67|16470.67|16591.25|16471.25|16590.11|16470.11|10
1623323700000|2021-06-10 11:15:00|16590.17|16470.17|16590.02|16470.02|16590.19|16470.19|16589.2|16469.2|10
1623323710000|2021-06-10 11:15:10|16589.76|16469.76|16592.24|16472.24|16592.24|16472.24|16589.76|16469.76|10
1623323720000|2021-06-10 11:15:20|16592.49|16472.49|16596.34|16476.34|16596.34|16476.34|16592.04|16472.04|9
1623323730000|2021-06-10 11:15:30|16596.74|16476.74|16597.4|16477.4|16597.67|16477.67|16596.06|16476.06|10
1623323740000|2021-06-10 11:15:40|16597.81|16477.81|16596.74|16476.74|16598.38|16478.38|16596.59|16476.59|10
1623323750000|2021-06-10 11:15:50|16595.72|16475.72|16592.12|16472.12|16595.95|16475.95|16592.12|16472.12|10
1623323760000|2021-06-10 11:16:00|16592.27|16472.27|16588.81|16468.81|16592.27|16472.27|16588.62|16468.62|10
1623323770000|2021-06-10 11:16:10|16589.04|16469.04|16587.44|16467.44|16589.09|16469.09|16586.86|16466.86|10
1623323780000|2021-06-10 11:16:20|16587.69|16467.69|16588.4|16468.4|16590.4|16470.4|16587.48|16467.48|10
1623323790000|2021-06-10 11:16:30|16589.17|16469.17|16586.88|16466.88|16589.26|16469.26|16586.66|16466.66|10
1623323800000|2021-06-10 11:16:40|16586.97|16466.97|16586.68|16466.68|16587.65|16467.65|16586.68|16466.68|10
1623323810000|2021-06-10 11:16:50|16586.69|16466.69|16582.18|16462.18|16586.82|16466.82|16582.18|16462.18|10
1623323820000|2021-06-10 11:17:00|16582.52|16462.52|16581.81|16461.81|16583.23|16463.23|16581.81|16461.81|10
1623323830000|2021-06-10 11:17:10|16582.04|16462.04|16574.33|16454.33|16582.04|16462.04|16574.33|16454.33|10
1623323840000|2021-06-10 11:17:20|16573.9|16453.9|16572.96|16452.96|16574.03|16454.03|16572.89|16452.89|10
1623323850000|2021-06-10 11:17:30|16572.97|16452.97|16572.66|16452.66|16572.97|16452.97|16572.05|16452.05|9
1623323860000|2021-06-10 11:17:40|16574.12|16454.12|16574.32|16454.32|16574.55|16454.55|16573.93|16453.93|10
1623323870000|2021-06-10 11:17:50|16573.74|16453.74|16571.41|16451.41|16573.86|16453.86|16571.41|16451.41|10
1623323880000|2021-06-10 11:18:00|16571.2|16451.2|16571.91|16451.91|16572.63|16452.63|16571.2|16451.2|10
1623323890000|2021-06-10 11:18:10|16571.72|16451.72|16568.22|16448.22|16571.72|16451.72|16568.18|16448.18|10
1623323900000|2021-06-10 11:18:20|16567.9|16447.9|16571.55|16451.55|16571.55|16451.55|16567.9|16447.9|10
1623323910000|2021-06-10 11:18:30|16571.44|16451.44|16574.74|16454.74|16576.04|16456.04|16571.44|16451.44|9
1623323920000|2021-06-10 11:18:40|16573.86|16453.86|16572.19|16452.19|16573.86|16453.86|16570.73|16450.73|9
1623323930000|2021-06-10 11:18:50|16572.5|16452.5|16570.99|16450.99|16572.86|16452.86|16570.99|16450.99|10
1623323940000|2021-06-10 11:19:00|16571.31|16451.31|16565.57|16445.57|16571.31|16451.31|16565.57|16445.57|10
1623323950000|2021-06-10 11:19:10|16565.22|16445.22|16560.34|16440.34|16565.22|16445.22|16560.33|16440.33|10
1623323960000|2021-06-10 11:19:20|16559.28|16439.28|16557.85|16437.85|16559.28|16439.28|16557.41|16437.41|10
1623323970000|2021-06-10 11:19:30|16556.56|16436.56|16555.47|16435.47|16556.56|16436.56|16555.1|16435.1|10
1623323980000|2021-06-10 11:19:40|16555.32|16435.32|16557.61|16437.61|16557.64|16437.64|16555.32|16435.32|10
1623323990000|2021-06-10 11:19:50|16557.25|16437.25|16559.27|16439.27|16559.27|16439.27|16557.11|16437.11|9
1623324000000|2021-06-10 11:20:00|16561.74|16441.74|16561.06|16441.06|16563.17|16443.17|16560.94|16440.94|10
1623324010000|2021-06-10 11:20:10|16560.18|16440.18|16556.31|16436.31|16560.18|16440.18|16556.31|16436.31|10
1623324020000|2021-06-10 11:20:20|16556.37|16436.37|16551.01|16431.01|16556.37|16436.37|16551.01|16431.01|10
1623324030000|2021-06-10 11:20:30|16550.87|16430.87|16548.12|16428.12|16550.87|16430.87|16548.12|16428.12|10
1623324040000|2021-06-10 11:20:40|16547.44|16427.44|16546.92|16426.92|16547.92|16427.92|16546.78|16426.78|9
1623324050000|2021-06-10 11:20:50|16546.6|16426.6|16541.12|16421.12|16546.6|16426.6|16540.39|16420.39|10
1623324060000|2021-06-10 11:21:00|16539.88|16419.88|16541.49|16421.49|16541.49|16421.49|16539.86|16419.86|10
1623324070000|2021-06-10 11:21:10|16541.96|16421.96|16540.22|16420.22|16542.15|16422.15|16540.22|16420.22|10
1623324080000|2021-06-10 11:21:20|16539.96|16419.96|16537.93|16417.93|16539.96|16419.96|16537.34|16417.34|10
1623324090000|2021-06-10 11:21:30|16537.9|16417.9|16534.43|16414.43|16537.94|16417.94|16534.43|16414.43|10
1623324100000|2021-06-10 11:21:40|16533.68|16413.68|16531.77|16411.77|16533.68|16413.68|16531.65|16411.65|10
1623324110000|2021-06-10 11:21:50|16531.78|16411.78|16531.2|16411.2|16531.95|16411.95|16531.2|16411.2|10
1623324120000|2021-06-10 11:22:00|16530.94|16410.94|16530.94|16410.94|16531.85|16411.85|16529.84|16409.84|10
1623324130000|2021-06-10 11:22:10|16531.48|16411.48|16532.84|16412.84|16532.84|16412.84|16530.87|16410.87|10
1623324140000|2021-06-10 11:22:20|16533.27|16413.27|16536.76|16416.76|16537.04|16417.04|16533.27|16413.27|10
1623324150000|2021-06-10 11:22:30|16536.89|16416.89|16535.11|16415.11|16536.89|16416.89|16535.1|16415.1|10
1623324160000|2021-06-10 11:22:40|16534.99|16414.99|16533.95|16413.95|16535.47|16415.47|16533.95|16413.95|9
1623324170000|2021-06-10 11:22:50|16533.94|16413.94|16534.74|16414.74|16534.86|16414.86|16533.37|16413.37|10
1623324180000|2021-06-10 11:23:00|16534.77|16414.77|16536.88|16416.88|16536.88|16416.88|16534.12|16414.12|9
1623324190000|2021-06-10 11:23:10|16537.7|16417.7|16542.69|16422.69|16542.69|16422.69|16537.57|16417.57|10
1623324200000|2021-06-10 11:23:20|16543.29|16423.29|16547.98|16427.98|16547.98|16427.98|16543.29|16423.29|10
1623324210000|2021-06-10 11:23:30|16547.83|16427.83|16547.3|16427.3|16548.13|16428.13|16546.78|16426.78|10
1623324220000|2021-06-10 11:23:40|16547.16|16427.16|16546.41|16426.41|16547.65|16427.65|16546.28|16426.28|10
1623324230000|2021-06-10 11:23:50|16545.68|16425.68|16541.78|16421.78|16545.68|16425.68|16541.78|16421.78|10
1623324240000|2021-06-10 11:24:00|16541.72|16421.72|16539.56|16419.56|16541.82|16421.82|16539.56|16419.56|10
1623324250000|2021-06-10 11:24:10|16539.46|16419.46|16537.06|16417.06|16539.51|16419.51|16537.06|16417.06|9
1623324260000|2021-06-10 11:24:20|16536.88|16416.88|16534.2|16414.2|16537.18|16417.18|16534.2|16414.2|9
1623324270000|2021-06-10 11:24:30|16533.9|16413.9|16533.33|16413.33|16533.9|16413.9|16532.73|16412.73|9
1623324280000|2021-06-10 11:24:40|16533.34|16413.34|16535.66|16415.66|16535.66|16415.66|16533.34|16413.34|10
1623324290000|2021-06-10 11:24:50|16536.78|16416.78|16540.15|16420.15|16540.15|16420.15|16536.78|16416.78|10
1623324300000|2021-06-10 11:25:00|16540.33|16420.33|16542.92|16422.92|16542.92|16422.92|16540.32|16420.32|10
1623324310000|2021-06-10 11:25:10|16543.99|16423.99|16541.78|16421.78|16545.32|16425.32|16541.78|16421.78|10
1623324320000|2021-06-10 11:25:20|16541.24|16421.24|16535.54|16415.54|16541.24|16421.24|16535.25|16415.25|10
1623324330000|2021-06-10 11:25:30|16535.19|16415.19|16535.41|16415.41|16535.63|16415.63|16534.77|16414.77|10
1623324340000|2021-06-10 11:25:40|16535.33|16415.33|16536.63|16416.63|16536.95|16416.95|16535.33|16415.33|10
1623324350000|2021-06-10 11:25:50|16536.39|16416.39|16535.65|16415.65|16536.39|16416.39|16535.04|16415.04|9
1623324360000|2021-06-10 11:26:00|16534.89|16414.89|16532.02|16412.02|16534.89|16414.89|16532.02|16412.02|10
1623324370000|2021-06-10 11:26:10|16531.88|16411.88|16528.44|16408.44|16531.88|16411.88|16528.44|16408.44|10
1623324380000|2021-06-10 11:26:20|16527.17|16407.17|16526.92|16406.92|16527.17|16407.17|16525.71|16405.71|10
1623324390000|2021-06-10 11:26:30|16527.44|16407.44|16531.19|16411.19|16531.7|16411.7|16527.44|16407.44|10
1623324400000|2021-06-10 11:26:40|16531.81|16411.81|16535.34|16415.34|16535.34|16415.34|16531.81|16411.81|10
1623324410000|2021-06-10 11:26:50|16534.71|16414.71|16536.78|16416.78|16536.87|16416.87|16534.61|16414.61|9
1623324420000|2021-06-10 11:27:00|16536.67|16416.67|16535.45|16415.45|16537.02|16417.02|16534.67|16414.67|10
1623324430000|2021-06-10 11:27:10|16535.78|16415.78|16537.34|16417.34|16537.47|16417.47|16535.78|16415.78|10
1623324440000|2021-06-10 11:27:20|16537.53|16417.53|16534.4|16414.4|16537.53|16417.53|16534.4|16414.4|10
1623324450000|2021-06-10 11:27:30|16534.53|16414.53|16531.58|16411.58|16534.53|16414.53|16531.58|16411.58|10
1623324460000|2021-06-10 11:27:40|16530.36|16410.36|16521.73|16401.73|16530.99|16410.99|16520.92|16400.92|10
1623324470000|2021-06-10 11:27:50|16521.47|16401.47|16522.85|16402.85|16522.92|16402.92|16520.84|16400.84|10
1623324480000|2021-06-10 11:28:00|16522.9|16402.9|16523.83|16403.83|16524.06|16404.06|16522.81|16402.81|10
1623324490000|2021-06-10 11:28:10|16523.75|16403.75|16523.55|16403.55|16523.75|16403.75|16522.47|16402.47|10
1623324500000|2021-06-10 11:28:20|16524.31|16404.31|16527.33|16407.33|16527.33|16407.33|16524.31|16404.31|10
1623324510000|2021-06-10 11:28:30|16527.35|16407.35|16529.25|16409.25|16530.49|16410.49|16527.35|16407.35|10
1623324520000|2021-06-10 11:28:40|16528.84|16408.84|16525.97|16405.97|16528.84|16408.84|16525.94|16405.94|10
1623324530000|2021-06-10 11:28:50|16525.71|16405.71|16523.18|16403.18|16525.71|16405.71|16523.18|16403.18|10
1623324540000|2021-06-10 11:29:00|16523.24|16403.24|16521.42|16401.42|16523.35|16403.35|16521.42|16401.42|10
1623324550000|2021-06-10 11:29:10|16521.72|16401.72|16516.44|16396.44|16521.72|16401.72|16516.44|16396.44|10
1623324560000|2021-06-10 11:29:20|16516.37|16396.37|16516.67|16396.67|16517.38|16397.38|16516.34|16396.34|10
1623324570000|2021-06-10 11:29:30|16516.24|16396.24|16515.79|16395.79|16516.24|16396.24|16514.86|16394.86|10
1623324580000|2021-06-10 11:29:40|16515.09|16395.09|16515.8|16395.8|16516.15|16396.15|16514.98|16394.98|10
1623324590000|2021-06-10 11:29:50|16515.64|16395.64|16515|16395|16515.64|16395.64|16514.26|16394.26|10
1623324600000|2021-06-10 11:30:00|16514.95|16394.95|16515.21|16395.21|16515.21|16395.21|16513.62|16393.62|10
1623324610000|2021-06-10 11:30:10|16514.51|16394.51|16513.44|16393.44|16514.67|16394.67|16513.07|16393.07|10
1623324620000|2021-06-10 11:30:20|16513.57|16393.57|16512.86|16392.86|16513.57|16393.57|16512.54|16392.54|10
1623324630000|2021-06-10 11:30:30|16512.49|16392.49|16510.93|16390.93|16512.49|16392.49|16510.93|16390.93|10
1623324640000|2021-06-10 11:30:40|16510.05|16390.05|16506.56|16386.56|16510.05|16390.05|16506.56|16386.56|10
1623324650000|2021-06-10 11:30:50|16506.03|16386.03|16502.43|16382.43|16506.03|16386.03|16502.43|16382.43|10
1623324660000|2021-06-10 11:31:00|16501.83|16381.83|16499.32|16379.32|16501.83|16381.83|16499.32|16379.32|9
1623324670000|2021-06-10 11:31:10|16498.39|16378.39|16491.29|16371.29|16498.39|16378.39|16491.29|16371.29|10
1623324680000|2021-06-10 11:31:20|16491.52|16371.52|16485.82|16365.82|16491.68|16371.68|16485.82|16365.82|10
1623324690000|2021-06-10 11:31:30|16484.86|16364.86|16480.3|16360.3|16484.86|16364.86|16480.08|16360.08|10
1623324700000|2021-06-10 11:31:40|16480.35|16360.35|16477.46|16357.46|16480.81|16360.81|16477.46|16357.46|10
1623324710000|2021-06-10 11:31:50|16477.96|16357.96|16475.77|16355.77|16478.22|16358.22|16475.77|16355.77|10
1623324720000|2021-06-10 11:32:00|16474.78|16354.78|16475.83|16355.83|16475.83|16355.83|16472.67|16352.67|10
1623324730000|2021-06-10 11:32:10|16475.17|16355.17|16479.08|16359.08|16479.08|16359.08|16474.97|16354.97|10
1623324740000|2021-06-10 11:32:20|16479.42|16359.42|16487.55|16367.55|16487.55|16367.55|16479.42|16359.42|10
1623324750000|2021-06-10 11:32:30|16487.32|16367.32|16490.92|16370.92|16490.92|16370.92|16487.32|16367.32|10
1623324760000|2021-06-10 11:32:40|16490.05|16370.05|16491.01|16371.01|16492.68|16372.68|16490.04|16370.04|10
1623324770000|2021-06-10 11:32:50|16490.89|16370.89|16482.57|16362.57|16490.9|16370.9|16482.57|16362.57|10
1623324780000|2021-06-10 11:33:00|16482.8|16362.8|16482.17|16362.17|16482.8|16362.8|16480.18|16360.18|10
1623324790000|2021-06-10 11:33:10|16482.24|16362.24|16478.12|16358.12|16482.24|16362.24|16478.12|16358.12|10
1623324800000|2021-06-10 11:33:20|16477.9|16357.9|16478.54|16358.54|16478.55|16358.55|16476.57|16356.57|10
1623324810000|2021-06-10 11:33:30|16479.16|16359.16|16483.71|16363.71|16484.04|16364.04|16479.16|16359.16|10
1623324820000|2021-06-10 11:33:40|16483.86|16363.86|16484.34|16364.34|16484.6|16364.6|16483.55|16363.55|10
1623324830000|2021-06-10 11:33:50|16483.81|16363.81|16486.38|16366.38|16486.38|16366.38|16483.59|16363.59|10
1623324840000|2021-06-10 11:34:00|16486.34|16366.34|16487.69|16367.69|16487.77|16367.77|16486.33|16366.33|10
1623324850000|2021-06-10 11:34:10|16488.05|16368.05|16494|16374|16494.22|16374.22|16488.05|16368.05|10
1623324860000|2021-06-10 11:34:20|16494.53|16374.53|16497.3|16377.3|16497.3|16377.3|16494.53|16374.53|10
1623324870000|2021-06-10 11:34:30|16498.52|16378.52|16493.51|16373.51|16498.74|16378.74|16493.51|16373.51|10
1623324880000|2021-06-10 11:34:40|16493.41|16373.41|16492.3|16372.3|16493.41|16373.41|16492.3|16372.3|10
1623324890000|2021-06-10 11:34:50|16492.02|16372.02|16490.9|16370.9|16492.06|16372.06|16490.9|16370.9|10
1623324900000|2021-06-10 11:35:00|16491.35|16371.35|16487.65|16367.65|16492.06|16372.06|16487.65|16367.65|9
1623324910000|2021-06-10 11:35:10|16488.36|16368.36|16483.39|16363.39|16488.36|16368.36|16483.39|16363.39|10
1623324920000|2021-06-10 11:35:20|16483.03|16363.03|16482.58|16362.58|16483.03|16363.03|16482.31|16362.31|9
1623324930000|2021-06-10 11:35:30|16482.65|16362.65|16485.4|16365.4|16485.4|16365.4|16482.65|16362.65|10
1623324940000|2021-06-10 11:35:40|16485.17|16365.17|16484.11|16364.11|16485.17|16365.17|16484.11|16364.11|10
1623324950000|2021-06-10 11:35:50|16483.82|16363.82|16484.09|16364.09|16484.24|16364.24|16483.78|16363.78|10
1623324960000|2021-06-10 11:36:00|16483.32|16363.32|16485.05|16365.05|16485.07|16365.07|16482.88|16362.88|10
1623324970000|2021-06-10 11:36:10|16485.47|16365.47|16484.07|16364.07|16485.65|16365.65|16483.81|16363.81|10
1623324980000|2021-06-10 11:36:20|16484.3|16364.3|16481.94|16361.94|16484.3|16364.3|16481.94|16361.94|10
1623324990000|2021-06-10 11:36:30|16481.58|16361.58|16476.26|16356.26|16481.75|16361.75|16476.26|16356.26|10
1623325000000|2021-06-10 11:36:40|16475.61|16355.61|16475|16355|16476.1|16356.1|16474.96|16354.96|10
1623325010000|2021-06-10 11:36:50|16474.59|16354.59|16467.64|16347.64|16474.67|16354.67|16467.64|16347.64|10
1623325020000|2021-06-10 11:37:00|16466.3|16346.3|16467.15|16347.15|16467.15|16347.15|16465.06|16345.06|10
1623325030000|2021-06-10 11:37:10|16467|16347|16471.24|16351.24|16471.24|16351.24|16467|16347|10
1623325040000|2021-06-10 11:37:20|16471.17|16351.17|16472.98|16352.98|16473.04|16353.04|16471.17|16351.17|10
1623325050000|2021-06-10 11:37:30|16473.3|16353.3|16476.51|16356.51|16476.51|16356.51|16473.28|16353.28|10
1623325060000|2021-06-10 11:37:40|16476.68|16356.68|16475.04|16355.04|16477.13|16357.13|16475.04|16355.04|10
1623325070000|2021-06-10 11:37:50|16475.56|16355.56|16472.41|16352.41|16475.56|16355.56|16472.41|16352.41|10
1623325080000|2021-06-10 11:38:00|16472.47|16352.47|16471.63|16351.63|16472.47|16352.47|16471.63|16351.63|10
1623325090000|2021-06-10 11:38:10|16471.75|16351.75|16473.64|16353.64|16473.69|16353.69|16471.75|16351.75|10
1623325100000|2021-06-10 11:38:20|16474.45|16354.45|16471.81|16351.81|16474.45|16354.45|16471.81|16351.81|10
1623325110000|2021-06-10 11:38:30|16471.93|16351.93|16469.13|16349.13|16471.93|16351.93|16469.01|16349.01|9
1623325120000|2021-06-10 11:38:40|16468.63|16348.63|16464.41|16344.41|16468.63|16348.63|16464.41|16344.41|10
1623325130000|2021-06-10 11:38:50|16463.71|16343.71|16460.99|16340.99|16463.71|16343.71|16460.74|16340.74|10
1623325140000|2021-06-10 11:39:00|16462.1|16342.1|16466.63|16346.63|16466.63|16346.63|16462.1|16342.1|9
1623325150000|2021-06-10 11:39:10|16466.62|16346.62|16472.13|16352.13|16472.13|16352.13|16466.62|16346.62|10
1623325160000|2021-06-10 11:39:20|16471.92|16351.92|16473.75|16353.75|16473.75|16353.75|16470.95|16350.95|10
1623325170000|2021-06-10 11:39:30|16474.28|16354.28|16478.91|16358.91|16478.91|16358.91|16474.28|16354.28|10
1623325180000|2021-06-10 11:39:40|16482.4|16362.4|16482.54|16362.54|16483.57|16363.57|16482.17|16362.17|10
1623325190000|2021-06-10 11:39:50|16482.21|16362.21|16481.49|16361.49|16482.21|16362.21|16481.49|16361.49|8
1623325200000|2021-06-10 11:40:00|16481.06|16361.06|16481|16361|16481.77|16361.77|16481|16361|8
1623325210000|2021-06-10 11:40:10|16480.87|16360.87|16479.83|16359.83|16481.2|16361.2|16479.83|16359.83|10
1623325220000|2021-06-10 11:40:20|16480.71|16360.71|16482.73|16362.73|16482.94|16362.94|16480.71|16360.71|10
1623325230000|2021-06-10 11:40:30|16482.78|16362.78|16482.42|16362.42|16483.12|16363.12|16481.94|16361.94|10
1623325240000|2021-06-10 11:40:40|16482.23|16362.23|16486.49|16366.49|16486.92|16366.92|16482.23|16362.23|10
1623325250000|2021-06-10 11:40:50|16486.78|16366.78|16487.07|16367.07|16487.34|16367.34|16486.16|16366.16|9
1623325260000|2021-06-10 11:41:00|16487.06|16367.06|16489.38|16369.38|16489.66|16369.66|16487.06|16367.06|10
1623325270000|2021-06-10 11:41:10|16489.4|16369.4|16486.99|16366.99|16489.76|16369.76|16486.99|16366.99|10
1623325280000|2021-06-10 11:41:20|16486.23|16366.23|16486.07|16366.07|16486.3|16366.3|16485.21|16365.21|10
1623325290000|2021-06-10 11:41:30|16486.14|16366.14|16487.46|16367.46|16487.72|16367.72|16486.14|16366.14|9
1623325300000|2021-06-10 11:41:40|16487.87|16367.87|16488.54|16368.54|16489.02|16369.02|16487.87|16367.87|9
1623325310000|2021-06-10 11:41:50|16488.91|16368.91|16494.73|16374.73|16494.73|16374.73|16488.91|16368.91|10
1623325320000|2021-06-10 11:42:00|16495.18|16375.18|16497.55|16377.55|16497.55|16377.55|16495.18|16375.18|10
1623325330000|2021-06-10 11:42:10|16497.54|16377.54|16496.83|16376.83|16499.27|16379.27|16496.83|16376.83|10
1623325340000|2021-06-10 11:42:20|16496.92|16376.92|16494.49|16374.49|16496.92|16376.92|16494.49|16374.49|10
1623325350000|2021-06-10 11:42:30|16493.78|16373.78|16492.89|16372.89|16493.81|16373.81|16492.89|16372.89|10
1623325360000|2021-06-10 11:42:40|16492.74|16372.74|16491.38|16371.38|16492.74|16372.74|16491.22|16371.22|10
1623325370000|2021-06-10 11:42:50|16491.15|16371.15|16490.65|16370.65|16491.15|16371.15|16489.64|16369.64|10
1623325380000|2021-06-10 11:43:00|16490.66|16370.66|16488.21|16368.21|16490.66|16370.66|16488.04|16368.04|10
1623325390000|2021-06-10 11:43:10|16487.6|16367.6|16484.63|16364.63|16487.72|16367.72|16484.63|16364.63|10
1623325400000|2021-06-10 11:43:20|16485.02|16365.02|16481.88|16361.88|16485.89|16365.89|16481.88|16361.88|10
1623325410000|2021-06-10 11:43:30|16481.55|16361.55|16485.86|16365.86|16485.91|16365.91|16481.55|16361.55|10
1623325420000|2021-06-10 11:43:40|16486.02|16366.02|16491.39|16371.39|16491.39|16371.39|16485.57|16365.57|10
1623325430000|2021-06-10 11:43:50|16492.3|16372.3|16494.23|16374.23|16494.73|16374.73|16492.3|16372.3|10
1623325440000|2021-06-10 11:44:00|16494.66|16374.66|16494|16374|16495|16375|16494|16374|10
1623325450000|2021-06-10 11:44:10|16494.61|16374.61|16495.15|16375.15|16495.62|16375.62|16493.92|16373.92|10
1623325460000|2021-06-10 11:44:20|16495.23|16375.23|16494.9|16374.9|16495.23|16375.23|16494.65|16374.65|10
1623325470000|2021-06-10 11:44:30|16494.81|16374.81|16493.31|16373.31|16494.81|16374.81|16493.3|16373.3|10
1623325480000|2021-06-10 11:44:40|16493.93|16373.93|16496.58|16376.58|16496.58|16376.58|16493.93|16373.93|10
1623325490000|2021-06-10 11:44:50|16496.87|16376.87|16499.32|16379.32|16499.32|16379.32|16496.87|16376.87|10
1623325500000|2021-06-10 11:45:00|16500.67|16380.67|16505.4|16385.4|16505.4|16385.4|16500.63|16380.63|10
1623325510000|2021-06-10 11:45:10|16505.58|16385.58|16503.83|16383.83|16506.04|16386.04|16503.83|16383.83|10
1623325520000|2021-06-10 11:45:20|16503.78|16383.78|16496.05|16376.05|16503.78|16383.78|16496.05|16376.05|10
1623325530000|2021-06-10 11:45:30|16495.5|16375.5|16493.9|16373.9|16495.5|16375.5|16493.58|16373.58|10
1623325540000|2021-06-10 11:45:40|16494.16|16374.16|16491.73|16371.73|16494.16|16374.16|16491.73|16371.73|10
1623325550000|2021-06-10 11:45:50|16491.36|16371.36|16486.96|16366.96|16491.59|16371.59|16486.76|16366.76|10
1623325560000|2021-06-10 11:46:00|16486.73|16366.73|16484.86|16364.86|16486.88|16366.88|16484.86|16364.86|10
1623325570000|2021-06-10 11:46:10|16484.96|16364.96|16487.48|16367.48|16487.48|16367.48|16484.96|16364.96|9
1623325580000|2021-06-10 11:46:20|16487.71|16367.71|16492.72|16372.72|16492.72|16372.72|16487.71|16367.71|10
1623325590000|2021-06-10 11:46:30|16492.62|16372.62|16497.44|16377.44|16497.68|16377.68|16492.53|16372.53|10
1623325600000|2021-06-10 11:46:40|16497.66|16377.66|16499.22|16379.22|16499.22|16379.22|16497.37|16377.37|10
1623325610000|2021-06-10 11:46:50|16498.03|16378.03|16498.35|16378.35|16498.53|16378.53|16497.9|16377.9|9
1623325620000|2021-06-10 11:47:00|16498.39|16378.39|16498.96|16378.96|16499.22|16379.22|16498.39|16378.39|10
1623325630000|2021-06-10 11:47:10|16498.83|16378.83|16497.66|16377.66|16499.36|16379.36|16497.66|16377.66|10
1623325640000|2021-06-10 11:47:20|16497.46|16377.46|16494.83|16374.83|16497.48|16377.48|16494.83|16374.83|9
1623325650000|2021-06-10 11:47:30|16493.67|16373.67|16492.59|16372.59|16493.67|16373.67|16492.59|16372.59|10
1623325660000|2021-06-10 11:47:40|16492.04|16372.04|16489.79|16369.79|16492.04|16372.04|16489.79|16369.79|10
1623325670000|2021-06-10 11:47:50|16488.36|16368.36|16489.11|16369.11|16489.11|16369.11|16488.36|16368.36|10
1623325680000|2021-06-10 11:48:00|16488.9|16368.9|16490.1|16370.1|16490.17|16370.17|16488.21|16368.21|9
1623325690000|2021-06-10 11:48:10|16489.92|16369.92|16488.87|16368.87|16489.92|16369.92|16488.04|16368.04|10
1623325700000|2021-06-10 11:48:20|16489.6|16369.6|16492.12|16372.12|16492.12|16372.12|16489.6|16369.6|10
1623325710000|2021-06-10 11:48:30|16492.3|16372.3|16495.05|16375.05|16495.05|16375.05|16492.3|16372.3|9
1623325720000|2021-06-10 11:48:40|16494.28|16374.28|16496.67|16376.67|16496.86|16376.86|16494.28|16374.28|10
1623325730000|2021-06-10 11:48:50|16496.68|16376.68|16495.97|16375.97|16497.91|16377.91|16495.97|16375.97|9
1623325740000|2021-06-10 11:49:00|16495.85|16375.85|16494.29|16374.29|16495.85|16375.85|16494.29|16374.29|10
1623325750000|2021-06-10 11:49:10|16493.9|16373.9|16492.18|16372.18|16494.17|16374.17|16492.18|16372.18|8
1623325760000|2021-06-10 11:49:20|16492.09|16372.09|16495.25|16375.25|16495.25|16375.25|16492.09|16372.09|10
1623325770000|2021-06-10 11:49:30|16495.35|16375.35|16497.84|16377.84|16497.84|16377.84|16494.82|16374.82|10
1623325780000|2021-06-10 11:49:40|16497.97|16377.97|16495.03|16375.03|16497.97|16377.97|16495.03|16375.03|9
1623325790000|2021-06-10 11:49:50|16494|16374|16494.15|16374.15|16494.15|16374.15|16492.63|16372.63|10
1623325800000|2021-06-10 11:50:00|16493.59|16373.59|16492.6|16372.6|16493.59|16373.59|16492.1|16372.1|10
1623325810000|2021-06-10 11:50:10|16492.58|16372.58|16487.29|16367.29|16492.96|16372.96|16487.29|16367.29|10
1623325820000|2021-06-10 11:50:20|16487.65|16367.65|16480.25|16360.25|16487.65|16367.65|16480.25|16360.25|10
1623325830000|2021-06-10 11:50:30|16480.21|16360.21|16478.51|16358.51|16480.21|16360.21|16478.41|16358.41|10
1623325840000|2021-06-10 11:50:40|16477.7|16357.7|16477.39|16357.39|16477.7|16357.7|16476.5|16356.5|10
1623325850000|2021-06-10 11:50:50|16477.81|16357.81|16479.01|16359.01|16479.01|16359.01|16477.68|16357.68|10
1623325860000|2021-06-10 11:51:00|16478.85|16358.85|16477.59|16357.59|16479.76|16359.76|16477.59|16357.59|10
1623325870000|2021-06-10 11:51:10|16476.98|16356.98|16476.47|16356.47|16476.98|16356.98|16474.88|16354.88|9
1623325880000|2021-06-10 11:51:20|16477.44|16357.44|16481.91|16361.91|16482.45|16362.45|16477.44|16357.44|10
1623325890000|2021-06-10 11:51:30|16481.54|16361.54|16478.57|16358.57|16482.49|16362.49|16478.57|16358.57|10
1623325900000|2021-06-10 11:51:40|16478.5|16358.5|16477.54|16357.54|16478.56|16358.56|16477.54|16357.54|10
1623325910000|2021-06-10 11:51:50|16477.12|16357.12|16475.63|16355.63|16477.52|16357.52|16475.63|16355.63|10
1623325920000|2021-06-10 11:52:00|16474.66|16354.66|16474.3|16354.3|16475.09|16355.09|16473.82|16353.82|10
1623325930000|2021-06-10 11:52:10|16474.25|16354.25|16469.74|16349.74|16474.25|16354.25|16469.74|16349.74|10
1623325940000|2021-06-10 11:52:20|16469.13|16349.13|16466.19|16346.19|16469.13|16349.13|16465.66|16345.66|10
1623325950000|2021-06-10 11:52:30|16466.46|16346.46|16467.44|16347.44|16467.44|16347.44|16466.1|16346.1|10
1623325960000|2021-06-10 11:52:40|16466.66|16346.66|16464.77|16344.77|16467.47|16347.47|16464.77|16344.77|10
1623325970000|2021-06-10 11:52:50|16464.55|16344.55|16460.38|16340.38|16464.55|16344.55|16460.38|16340.38|10
1623325980000|2021-06-10 11:53:00|16459.69|16339.69|16454.49|16334.49|16459.69|16339.69|16454.49|16334.49|10
1623325990000|2021-06-10 11:53:10|16454.43|16334.43|16448.57|16328.57|16454.43|16334.43|16448.57|16328.57|10
1623326000000|2021-06-10 11:53:20|16448.14|16328.14|16446.6|16326.6|16448.54|16328.54|16446.43|16326.43|10
1623326010000|2021-06-10 11:53:30|16446.5|16326.5|16445.56|16325.56|16446.5|16326.5|16445.19|16325.19|10
1623326020000|2021-06-10 11:53:40|16445.51|16325.51|16450.4|16330.4|16450.4|16330.4|16445.51|16325.51|9
1623326030000|2021-06-10 11:53:50|16450.28|16330.28|16450.93|16330.93|16450.93|16330.93|16449.71|16329.71|10
1623326040000|2021-06-10 11:54:00|16451.13|16331.13|16455.13|16335.13|16455.13|16335.13|16451.13|16331.13|10
1623326050000|2021-06-10 11:54:10|16455.64|16335.64|16456.45|16336.45|16457.81|16337.81|16455.64|16335.64|10
1623326060000|2021-06-10 11:54:20|16455.89|16335.89|16465.78|16345.78|16465.78|16345.78|16455.89|16335.89|10
1623326070000|2021-06-10 11:54:30|16467.86|16347.86|16468.68|16348.68|16469.16|16349.16|16467.57|16347.57|10
1623326080000|2021-06-10 11:54:40|16468.81|16348.81|16471.25|16351.25|16471.25|16351.25|16468.81|16348.81|10
1623326090000|2021-06-10 11:54:50|16472.03|16352.03|16475.13|16355.13|16475.13|16355.13|16471.97|16351.97|10
1623326100000|2021-06-10 11:55:00|16476.29|16356.29|16479.74|16359.74|16479.74|16359.74|16475.68|16355.68|10
1623326110000|2021-06-10 11:55:10|16479.95|16359.95|16483.31|16363.31|16483.31|16363.31|16479.95|16359.95|10
1623326120000|2021-06-10 11:55:20|16484.09|16364.09|16487.51|16367.51|16487.51|16367.51|16484.04|16364.04|10
1623326130000|2021-06-10 11:55:30|16487.34|16367.34|16493.16|16373.16|16493.16|16373.16|16486.76|16366.76|9
1623326140000|2021-06-10 11:55:40|16495.39|16375.39|16503.8|16383.8|16503.8|16383.8|16495.39|16375.39|10
1623326150000|2021-06-10 11:55:50|16505.56|16385.56|16511.69|16391.69|16511.69|16391.69|16505.56|16385.56|10
1623326160000|2021-06-10 11:56:00|16512.47|16392.47|16509.83|16389.83|16513.2|16393.2|16509.83|16389.83|10
1623326170000|2021-06-10 11:56:10|16508.79|16388.79|16510.23|16390.23|16515.27|16395.27|16508.79|16388.79|9
1623326180000|2021-06-10 11:56:20|16509.64|16389.64|16505.79|16385.79|16509.64|16389.64|16505.79|16385.79|10
1623326190000|2021-06-10 11:56:30|16505.78|16385.78|16506.79|16386.79|16507.19|16387.19|16505.78|16385.78|10
1623326200000|2021-06-10 11:56:40|16507.65|16387.65|16504.24|16384.24|16507.65|16387.65|16504.24|16384.24|9
1623326210000|2021-06-10 11:56:50|16504.2|16384.2|16500.89|16380.89|16504.2|16384.2|16500.76|16380.76|10
1623326220000|2021-06-10 11:57:00|16500.61|16380.61|16499.25|16379.25|16500.61|16380.61|16499.25|16379.25|10
1623326230000|2021-06-10 11:57:10|16499.71|16379.71|16504.06|16384.06|16504.06|16384.06|16499.71|16379.71|10
1623326240000|2021-06-10 11:57:20|16504.49|16384.49|16504.35|16384.35|16504.84|16384.84|16504.04|16384.04|10
1623326250000|2021-06-10 11:57:30|16504.07|16384.07|16504.78|16384.78|16504.78|16384.78|16502.72|16382.72|10
1623326260000|2021-06-10 11:57:40|16506.87|16386.87|16510.47|16390.47|16510.78|16390.78|16506.87|16386.87|10
1623326270000|2021-06-10 11:57:50|16510.77|16390.77|16518.34|16398.34|16518.34|16398.34|16510.77|16390.77|10
1623326280000|2021-06-10 11:58:00|16519.31|16399.31|16522.32|16402.32|16522.53|16402.53|16519.31|16399.31|10
1623326290000|2021-06-10 11:58:10|16522.69|16402.69|16520.49|16400.49|16522.89|16402.89|16520.49|16400.49|10
1623326300000|2021-06-10 11:58:20|16521.22|16401.22|16523.32|16403.32|16524.32|16404.32|16520.2|16400.2|10
1623326310000|2021-06-10 11:58:30|16522.49|16402.49|16516.62|16396.62|16522.68|16402.68|16516.62|16396.62|10
1623326320000|2021-06-10 11:58:40|16514.82|16394.82|16509.48|16389.48|16514.82|16394.82|16509.48|16389.48|10
1623326330000|2021-06-10 11:58:50|16508.48|16388.48|16504.01|16384.01|16508.48|16388.48|16503.8|16383.8|10
1623326340000|2021-06-10 11:59:00|16503.72|16383.72|16504.55|16384.55|16504.55|16384.55|16503.32|16383.32|10
1623326350000|2021-06-10 11:59:10|16504.85|16384.85|16499.83|16379.83|16504.85|16384.85|16499.83|16379.83|10
1623326360000|2021-06-10 11:59:20|16499.66|16379.66|16490.94|16370.94|16499.66|16379.66|16490.94|16370.94|10
1623326370000|2021-06-10 11:59:30|16490.77|16370.77|16491.23|16371.23|16491.28|16371.28|16490.77|16370.77|10
1623326380000|2021-06-10 11:59:40|16491.09|16371.09|16490.3|16370.3|16491.09|16371.09|16489.59|16369.59|10
1623326390000|2021-06-10 11:59:50|16489.78|16369.78|16489.38|16369.38|16489.78|16369.78|16489.31|16369.31|10
1623326400000|2021-06-10 12:00:00|16488.95|16368.95|16484.09|16364.09|16488.95|16368.95|16484.09|16364.09|10
1623326410000|2021-06-10 12:00:10|16483.34|16363.34|16480.32|16360.32|16483.34|16363.34|16480.32|16360.32|10
1623326420000|2021-06-10 12:00:20|16478.94|16358.94|16475.15|16355.15|16478.94|16358.94|16474.99|16354.99|10
1623326430000|2021-06-10 12:00:30|16475.07|16355.07|16475.3|16355.3|16475.38|16355.38|16473.97|16353.97|10
1623326440000|2021-06-10 12:00:40|16474.47|16354.47|16471.43|16351.43|16474.62|16354.62|16471.43|16351.43|10
1623326450000|2021-06-10 12:00:50|16469.1|16349.1|16467.64|16347.64|16469.4|16349.4|16467.64|16347.64|9
1623326460000|2021-06-10 12:01:00|16467.02|16347.02|16466.09|16346.09|16467.44|16347.44|16465.53|16345.53|9
1623326470000|2021-06-10 12:01:10|16466.14|16346.14|16466.69|16346.69|16467.63|16347.63|16466.14|16346.14|10
1623326480000|2021-06-10 12:01:20|16466.5|16346.5|16469.72|16349.72|16469.72|16349.72|16466.5|16346.5|10
1623326490000|2021-06-10 12:01:30|16470.22|16350.22|16470.56|16350.56|16471.16|16351.16|16470.1|16350.1|10
1623326500000|2021-06-10 12:01:40|16471.14|16351.14|16473.04|16353.04|16473.45|16353.45|16471.14|16351.14|10
1623326510000|2021-06-10 12:01:50|16473.28|16353.28|16474.8|16354.8|16474.8|16354.8|16472.74|16352.74|10
1623326520000|2021-06-10 12:02:00|16475.55|16355.55|16486.5|16366.5|16486.5|16366.5|16475.55|16355.55|10
1623326530000|2021-06-10 12:02:10|16488.15|16368.15|16489.41|16369.41|16489.96|16369.96|16488.15|16368.15|10
1623326540000|2021-06-10 12:02:20|16491.44|16371.44|16493.05|16373.05|16493.05|16373.05|16491.14|16371.14|10
1623326550000|2021-06-10 12:02:30|16492.9|16372.9|16495.83|16375.83|16495.83|16375.83|16492.9|16372.9|10
1623326560000|2021-06-10 12:02:40|16496.6|16376.6|16495.23|16375.23|16497.27|16377.27|16494.96|16374.96|10
1623326570000|2021-06-10 12:02:50|16495.04|16375.04|16494.4|16374.4|16495.04|16375.04|16493.83|16373.83|10
1623326580000|2021-06-10 12:03:00|16494.11|16374.11|16492.87|16372.87|16494.69|16374.69|16492.87|16372.87|10
1623326590000|2021-06-10 12:03:10|16492.64|16372.64|16479.71|16359.71|16492.64|16372.64|16479.71|16359.71|10
1623326600000|2021-06-10 12:03:20|16476.81|16356.81|16467|16347|16476.81|16356.81|16467|16347|9
1623326610000|2021-06-10 12:03:30|16466.38|16346.38|16458.98|16338.98|16466.38|16346.38|16458.89|16338.89|10
1623326620000|2021-06-10 12:03:40|16458.74|16338.74|16455.78|16335.78|16459.23|16339.23|16455.78|16335.78|10
1623326630000|2021-06-10 12:03:50|16455.64|16335.64|16454.14|16334.14|16455.64|16335.64|16454.1|16334.1|10
1623326640000|2021-06-10 12:04:00|16453.98|16333.98|16450.92|16330.92|16453.98|16333.98|16450.92|16330.92|9
1623326650000|2021-06-10 12:04:10|16450.84|16330.84|16443.1|16323.1|16451.73|16331.73|16443.1|16323.1|10
1623326660000|2021-06-10 12:04:20|16442.92|16322.92|16441.33|16321.33|16442.92|16322.92|16441.33|16321.33|10
1623326670000|2021-06-10 12:04:30|16441.31|16321.31|16441.47|16321.47|16441.85|16321.85|16441.14|16321.14|10
1623326680000|2021-06-10 12:04:40|16441.53|16321.53|16435.69|16315.69|16441.53|16321.53|16435.69|16315.69|10
1623326690000|2021-06-10 12:04:50|16435.32|16315.32|16432.73|16312.73|16435.38|16315.38|16432.73|16312.73|10
1623326700000|2021-06-10 12:05:00|16432.49|16312.49|16424.82|16304.82|16432.49|16312.49|16424.82|16304.82|10
1623326710000|2021-06-10 12:05:10|16423.13|16303.13|16416.43|16296.43|16423.13|16303.13|16416.35|16296.35|10
1623326720000|2021-06-10 12:05:20|16417.07|16297.07|16413.97|16293.97|16417.07|16297.07|16413.1|16293.1|10
1623326730000|2021-06-10 12:05:30|16414.31|16294.31|16411.35|16291.35|16414.31|16294.31|16411.35|16291.35|10
1623326740000|2021-06-10 12:05:40|16411.23|16291.23|16409.23|16289.23|16411.3|16291.3|16409.23|16289.23|10
1623326750000|2021-06-10 12:05:50|16409.24|16289.24|16406.31|16286.31|16409.57|16289.57|16406.31|16286.31|10
1623326760000|2021-06-10 12:06:00|16407.21|16287.21|16411.37|16291.37|16411.37|16291.37|16407.21|16287.21|10
1623326770000|2021-06-10 12:06:10|16412.12|16292.12|16416.67|16296.67|16417.01|16297.01|16411.93|16291.93|10
1623326780000|2021-06-10 12:06:20|16416.34|16296.34|16416.49|16296.49|16416.52|16296.52|16415.53|16295.53|10
1623326790000|2021-06-10 12:06:30|16415.11|16295.11|16417.03|16297.03|16417.03|16297.03|16415.02|16295.02|10
1623326800000|2021-06-10 12:06:40|16416.71|16296.71|16417.4|16297.4|16419.03|16299.03|16416.54|16296.54|10
1623326810000|2021-06-10 12:06:50|16417.55|16297.55|16413.87|16293.87|16417.55|16297.55|16413.87|16293.87|10
1623326820000|2021-06-10 12:07:00|16413.45|16293.45|16410.29|16290.29|16413.95|16293.95|16410.29|16290.29|10
1623326830000|2021-06-10 12:07:10|16409.23|16289.23|16404.19|16284.19|16410.12|16290.12|16404.19|16284.19|10
1623326840000|2021-06-10 12:07:20|16403.29|16283.29|16401.53|16281.53|16403.29|16283.29|16401.19|16281.19|10
1623326850000|2021-06-10 12:07:30|16400.93|16280.93|16398.82|16278.82|16400.93|16280.93|16397.71|16277.71|10
1623326860000|2021-06-10 12:07:40|16399.18|16279.18|16399.29|16279.29|16400.72|16280.72|16399.18|16279.18|10
1623326870000|2021-06-10 12:07:50|16399.14|16279.14|16394.3|16274.3|16399.14|16279.14|16394.3|16274.3|9
1623326880000|2021-06-10 12:08:00|16394.23|16274.23|16390.61|16270.61|16394.23|16274.23|16389.38|16269.38|10
1623326890000|2021-06-10 12:08:10|16389.74|16269.74|16393.6|16273.6|16393.6|16273.6|16389.74|16269.74|10
1623326900000|2021-06-10 12:08:20|16395.06|16275.06|16403.38|16283.38|16403.38|16283.38|16395.06|16275.06|10
1623326910000|2021-06-10 12:08:30|16403.62|16283.62|16404.22|16284.22|16404.6|16284.6|16403.62|16283.62|10
1623326920000|2021-06-10 12:08:40|16404.13|16284.13|16405.05|16285.05|16405.05|16285.05|16403.82|16283.82|10
1623326930000|2021-06-10 12:08:50|16404.84|16284.84|16404.45|16284.45|16405.22|16285.22|16404.41|16284.41|10
1623326940000|2021-06-10 12:09:00|16403.89|16283.89|16402.16|16282.16|16403.99|16283.99|16402.16|16282.16|10
1623326950000|2021-06-10 12:09:10|16401.98|16281.98|16401.41|16281.41|16402.7|16282.7|16401.34|16281.34|10
1623326960000|2021-06-10 12:09:20|16401.65|16281.65|16403.74|16283.74|16403.74|16283.74|16401.65|16281.65|10
1623326970000|2021-06-10 12:09:30|16403.53|16283.53|16406.2|16286.2|16406.2|16286.2|16403.11|16283.11|9
1623326980000|2021-06-10 12:09:40|16407.29|16287.29|16409.01|16289.01|16409.01|16289.01|16406.94|16286.94|10
1623326990000|2021-06-10 12:09:50|16409.58|16289.58|16412|16292|16412|16292|16409.56|16289.56|10
1623327000000|2021-06-10 12:10:00|16412.16|16292.16|16413.93|16293.93|16414.07|16294.07|16412.16|16292.16|10
1623327010000|2021-06-10 12:10:10|16413.8|16293.8|16411.22|16291.22|16414|16294|16410.93|16290.93|10
1623327020000|2021-06-10 12:10:20|16411.28|16291.28|16404.61|16284.61|16411.28|16291.28|16404.61|16284.61|10
1623327030000|2021-06-10 12:10:30|16404.83|16284.83|16402.59|16282.59|16404.83|16284.83|16401.83|16281.83|10
1623327040000|2021-06-10 12:10:40|16402.39|16282.39|16401.98|16281.98|16402.39|16282.39|16400.73|16280.73|10
1623327050000|2021-06-10 12:10:50|16402.69|16282.69|16401.16|16281.16|16403.43|16283.43|16401.03|16281.03|10
1623327060000|2021-06-10 12:11:00|16400.85|16280.85|16395.54|16275.54|16400.85|16280.85|16395.28|16275.28|10
1623327070000|2021-06-10 12:11:10|16395.48|16275.48|16390.7|16270.7|16395.72|16275.72|16390.19|16270.19|10
1623327080000|2021-06-10 12:11:20|16390.16|16270.16|16393.56|16273.56|16393.56|16273.56|16390.16|16270.16|10
1623327090000|2021-06-10 12:11:30|16395.27|16275.27|16400.62|16280.62|16400.62|16280.62|16395.14|16275.14|9
1623327100000|2021-06-10 12:11:40|16401.59|16281.59|16406.22|16286.22|16406.22|16286.22|16401.59|16281.59|10
1623327110000|2021-06-10 12:11:50|16406.5|16286.5|16409.95|16289.95|16409.95|16289.95|16406.39|16286.39|10
1623327120000|2021-06-10 12:12:00|16409.77|16289.77|16410.26|16290.26|16412.36|16292.36|16409.77|16289.77|10
1623327130000|2021-06-10 12:12:10|16408.63|16288.63|16401.37|16281.37|16408.63|16288.63|16401.37|16281.37|10
1623327140000|2021-06-10 12:12:20|16401.18|16281.18|16399.59|16279.59|16401.18|16281.18|16399.23|16279.23|10
1623327150000|2021-06-10 12:12:30|16399.56|16279.56|16396.07|16276.07|16399.56|16279.56|16396.07|16276.07|10
1623327160000|2021-06-10 12:12:40|16395.67|16275.67|16394.98|16274.98|16395.94|16275.94|16394.82|16274.82|10
1623327170000|2021-06-10 12:12:50|16396.14|16276.14|16398.16|16278.16|16398.16|16278.16|16396.14|16276.14|10
1623327180000|2021-06-10 12:13:00|16398.2|16278.2|16399.87|16279.87|16399.87|16279.87|16397.69|16277.69|10
1623327190000|2021-06-10 12:13:10|16400.46|16280.46|16401.79|16281.79|16401.92|16281.92|16400.46|16280.46|10
1623327200000|2021-06-10 12:13:20|16401.95|16281.95|16407.13|16287.13|16407.13|16287.13|16401.95|16281.95|10
1623327210000|2021-06-10 12:13:30|16407.74|16287.74|16411.92|16291.92|16411.92|16291.92|16407.74|16287.74|10
1623327220000|2021-06-10 12:13:40|16412.16|16292.16|16410.33|16290.33|16412.16|16292.16|16409.56|16289.56|9
1623327230000|2021-06-10 12:13:50|16410.66|16290.66|16407.74|16287.74|16410.76|16290.76|16407.74|16287.74|10
1623327240000|2021-06-10 12:14:00|16405.87|16285.87|16401.75|16281.75|16405.87|16285.87|16401.53|16281.53|10
1623327250000|2021-06-10 12:14:10|16401.53|16281.53|16398.66|16278.66|16401.63|16281.63|16398.66|16278.66|10
1623327260000|2021-06-10 12:14:20|16398.64|16278.64|16397.74|16277.74|16399.08|16279.08|16397.74|16277.74|10
1623327270000|2021-06-10 12:14:30|16397.6|16277.6|16400.95|16280.95|16400.95|16280.95|16397.34|16277.34|9
1623327280000|2021-06-10 12:14:40|16401.34|16281.34|16402.38|16282.38|16402.66|16282.66|16401.19|16281.19|10
1623327290000|2021-06-10 12:14:50|16402.41|16282.41|16404.16|16284.16|16404.16|16284.16|16402.41|16282.41|8
1623327300000|2021-06-10 12:15:00|16403.13|16283.13|16405.02|16285.02|16405.02|16285.02|16403.13|16283.13|9
1623327310000|2021-06-10 12:15:10|16404.66|16284.66|16404.08|16284.08|16404.66|16284.66|16404.08|16284.08|10
1623327320000|2021-06-10 12:15:20|16403.8|16283.8|16404.19|16284.19|16405.13|16285.13|16403.59|16283.59|10
1623327330000|2021-06-10 12:15:30|16405.67|16285.67|16406.56|16286.56|16406.62|16286.62|16405.67|16285.67|10
1623327340000|2021-06-10 12:15:40|16406.41|16286.41|16408.59|16288.59|16408.89|16288.89|16406.41|16286.41|10
1623327350000|2021-06-10 12:15:50|16408.85|16288.85|16404.82|16284.82|16408.85|16288.85|16404.82|16284.82|10
1623327360000|2021-06-10 12:16:00|16404.69|16284.69|16404.64|16284.64|16405.53|16285.53|16404.42|16284.42|8
1623327370000|2021-06-10 12:16:10|16404.07|16284.07|16400.61|16280.61|16404.07|16284.07|16400.61|16280.61|10
1623327380000|2021-06-10 12:16:20|16400.24|16280.24|16396.54|16276.54|16400.46|16280.46|16396.54|16276.54|10
1623327390000|2021-06-10 12:16:30|16394.46|16274.46|16391.54|16271.54|16394.46|16274.46|16391.54|16271.54|9
1623327400000|2021-06-10 12:16:40|16391.52|16271.52|16389.68|16269.68|16391.66|16271.66|16389.68|16269.68|10
1623327410000|2021-06-10 12:16:50|16389.63|16269.63|16388.53|16268.53|16390.18|16270.18|16388.53|16268.53|10
1623327420000|2021-06-10 12:17:00|16388.51|16268.51|16389.65|16269.65|16389.76|16269.76|16387.92|16267.92|10
1623327430000|2021-06-10 12:17:10|16389.91|16269.91|16389.26|16269.26|16390.77|16270.77|16389.24|16269.24|10
1623327440000|2021-06-10 12:17:20|16387.64|16267.64|16387.29|16267.29|16387.64|16267.64|16386.71|16266.71|10
1623327450000|2021-06-10 12:17:30|16387.42|16267.42|16388.7|16268.7|16388.98|16268.98|16387.42|16267.42|10
1623327460000|2021-06-10 12:17:40|16388.14|16268.14|16387.67|16267.67|16388.27|16268.27|16387.36|16267.36|10
1623327470000|2021-06-10 12:17:50|16387.81|16267.81|16389.98|16269.98|16389.99|16269.99|16387.81|16267.81|10
1623327480000|2021-06-10 12:18:00|16389.86|16269.86|16390.43|16270.43|16390.68|16270.68|16389.83|16269.83|10
1623327490000|2021-06-10 12:18:10|16390.3|16270.3|16388.85|16268.85|16390.3|16270.3|16387.71|16267.71|10
1623327500000|2021-06-10 12:18:20|16389.32|16269.32|16388.6|16268.6|16390.08|16270.08|16388.6|16268.6|10
1623327510000|2021-06-10 12:18:30|16387.56|16267.56|16386.33|16266.33|16387.56|16267.56|16386.11|16266.11|10
1623327520000|2021-06-10 12:18:40|16383.48|16263.48|16377.5|16257.5|16383.48|16263.48|16377.5|16257.5|10
1623327530000|2021-06-10 12:18:50|16376.15|16256.15|16368.21|16248.21|16376.15|16256.15|16368.21|16248.21|10
1623327540000|2021-06-10 12:19:00|16365.76|16245.76|16360.2|16240.2|16366.11|16246.11|16360.2|16240.2|10
1623327550000|2021-06-10 12:19:10|16360.53|16240.53|16363.02|16243.02|16363.02|16243.02|16360.1|16240.1|10
1623327560000|2021-06-10 12:19:20|16364.2|16244.2|16365.11|16245.11|16365.98|16245.98|16364.2|16244.2|10
1623327570000|2021-06-10 12:19:30|16362.51|16242.51|16360.55|16240.55|16362.71|16242.71|16360.55|16240.55|10
1623327580000|2021-06-10 12:19:40|16360.6|16240.6|16359.56|16239.56|16360.71|16240.71|16359.56|16239.56|10
1623327590000|2021-06-10 12:19:50|16359.54|16239.54|16353.66|16233.66|16359.54|16239.54|16353.66|16233.66|10
1623327600000|2021-06-10 12:20:00|16352.65|16232.65|16350.29|16230.29|16352.65|16232.65|16350.29|16230.29|10
1623327610000|2021-06-10 12:20:10|16349.57|16229.57|16349.29|16229.29|16349.79|16229.79|16349.03|16229.03|9
1623327620000|2021-06-10 12:20:20|16349.34|16229.34|16348.56|16228.56|16350.03|16230.03|16348.53|16228.53|10
1623327630000|2021-06-10 12:20:30|16346.87|16226.87|16345.48|16225.48|16347.44|16227.44|16345.48|16225.48|10
1623327640000|2021-06-10 12:20:40|16345.27|16225.27|16340.14|16220.14|16345.27|16225.27|16340.14|16220.14|10
1623327650000|2021-06-10 12:20:50|16338.21|16218.21|16336.22|16216.22|16338.21|16218.21|16336.22|16216.22|10
1623327660000|2021-06-10 12:21:00|16337.86|16217.86|16340.57|16220.57|16340.57|16220.57|16337.45|16217.45|10
1623327670000|2021-06-10 12:21:10|16340.45|16220.45|16336.48|16216.48|16340.45|16220.45|16336.48|16216.48|9
1623327680000|2021-06-10 12:21:20|16336.36|16216.36|16335.28|16215.28|16337.03|16217.03|16335.28|16215.28|10
1623327690000|2021-06-10 12:21:30|16335.21|16215.21|16332.36|16212.36|16335.21|16215.21|16332.36|16212.36|10
1623327700000|2021-06-10 12:21:40|16331.59|16211.59|16324.53|16204.53|16331.59|16211.59|16324.53|16204.53|10
1623327710000|2021-06-10 12:21:50|16325.03|16205.03|16324.11|16204.11|16328.76|16208.76|16324.11|16204.11|10
1623327720000|2021-06-10 12:22:00|16324.79|16204.79|16329.78|16209.78|16329.78|16209.78|16324.46|16204.46|9
1623327730000|2021-06-10 12:22:10|16329.75|16209.75|16329.42|16209.42|16331.22|16211.22|16329.42|16209.42|10
1623327740000|2021-06-10 12:22:20|16329.06|16209.06|16331.19|16211.19|16331.19|16211.19|16328.9|16208.9|10
1623327750000|2021-06-10 12:22:30|16331.49|16211.49|16332.97|16212.97|16332.97|16212.97|16331.49|16211.49|10
1623327760000|2021-06-10 12:22:40|16333.06|16213.06|16336.83|16216.83|16336.87|16216.87|16333.06|16213.06|10
1623327770000|2021-06-10 12:22:50|16337.42|16217.42|16341.37|16221.37|16341.48|16221.48|16337.42|16217.42|10
1623327780000|2021-06-10 12:23:00|16341.47|16221.47|16341.09|16221.09|16341.47|16221.47|16340.26|16220.26|10
1623327790000|2021-06-10 12:23:10|16341.2|16221.2|16339.74|16219.74|16341.2|16221.2|16339.64|16219.64|10
1623327800000|2021-06-10 12:23:20|16339.59|16219.59|16338.98|16218.98|16339.59|16219.59|16338.56|16218.56|10
1623327810000|2021-06-10 12:23:30|16338.64|16218.64|16337.32|16217.32|16339.38|16219.38|16337.24|16217.24|10
1623327820000|2021-06-10 12:23:40|16337.84|16217.84|16334.51|16214.51|16337.84|16217.84|16334.17|16214.17|10
1623327830000|2021-06-10 12:23:50|16335.22|16215.22|16336.02|16216.02|16336.85|16216.85|16334.74|16214.74|10
1623327840000|2021-06-10 12:24:00|16336.27|16216.27|16339.77|16219.77|16339.85|16219.85|16336.27|16216.27|10
1623327850000|2021-06-10 12:24:10|16339.42|16219.42|16341.42|16221.42|16341.45|16221.45|16339.42|16219.42|10
1623327860000|2021-06-10 12:24:20|16341.6|16221.6|16340.6|16220.6|16342.06|16222.06|16340.6|16220.6|10
1623327870000|2021-06-10 12:24:30|16340.38|16220.38|16340.68|16220.68|16340.75|16220.75|16339.97|16219.97|10
1623327880000|2021-06-10 12:24:40|16340.79|16220.79|16341.59|16221.59|16341.76|16221.76|16340.1|16220.1|10
1623327890000|2021-06-10 12:24:50|16341.48|16221.48|16339.31|16219.31|16341.81|16221.81|16339.1|16219.1|10
1623327900000|2021-06-10 12:25:00|16339.21|16219.21|16336.33|16216.33|16339.21|16219.21|16336.27|16216.27|10
1623327910000|2021-06-10 12:25:10|16336.04|16216.04|16332.47|16212.47|16336.04|16216.04|16332.06|16212.06|9
1623327920000|2021-06-10 12:25:20|16331.52|16211.52|16323.04|16203.04|16331.52|16211.52|16323.04|16203.04|10
1623327930000|2021-06-10 12:25:30|16323.09|16203.09|16319.66|16199.66|16323.58|16203.58|16319.66|16199.66|10
1623327940000|2021-06-10 12:25:40|16319.37|16199.37|16315|16195|16319.37|16199.37|16315|16195|10
1623327950000|2021-06-10 12:25:50|16314.48|16194.48|16309.24|16189.24|16314.48|16194.48|16309.24|16189.24|10
1623327960000|2021-06-10 12:26:00|16308.55|16188.55|16306.49|16186.49|16308.72|16188.72|16306.49|16186.49|10
1623327970000|2021-06-10 12:26:10|16305.52|16185.52|16298.97|16178.97|16305.52|16185.52|16298.97|16178.97|10
1623327980000|2021-06-10 12:26:20|16299.2|16179.2|16298.47|16178.47|16299.23|16179.23|16297.81|16177.81|10
1623327990000|2021-06-10 12:26:30|16298.74|16178.74|16294.77|16174.77|16300.28|16180.28|16294.11|16174.11|10
1623328000000|2021-06-10 12:26:40|16292.22|16172.22|16281.02|16161.02|16292.22|16172.22|16281.02|16161.02|10
1623328010000|2021-06-10 12:26:50|16281.01|16161.01|16285.14|16165.14|16285.14|16165.14|16280.62|16160.62|9
1623328020000|2021-06-10 12:27:00|16285.31|16165.31|16290.12|16170.12|16290.4|16170.4|16285.31|16165.31|10
1623328030000|2021-06-10 12:27:10|16291.03|16171.03|16294.62|16174.62|16294.69|16174.69|16291.03|16171.03|10
1623328040000|2021-06-10 12:27:20|16297.33|16177.33|16299.64|16179.64|16299.64|16179.64|16297.29|16177.29|10
1623328050000|2021-06-10 12:27:30|16299.92|16179.92|16303.32|16183.32|16303.36|16183.36|16299.45|16179.45|9
1623328060000|2021-06-10 12:27:40|16303.34|16183.34|16302.27|16182.27|16304.35|16184.35|16302.27|16182.27|10
1623328070000|2021-06-10 12:27:50|16301.51|16181.51|16302.35|16182.35|16302.35|16182.35|16301.24|16181.24|10
1623328080000|2021-06-10 12:28:00|16302.29|16182.29|16302.64|16182.64|16304.73|16184.73|16302.29|16182.29|10
1623328090000|2021-06-10 12:28:10|16303.02|16183.02|16297.85|16177.85|16303.02|16183.02|16297.75|16177.75|10
1623328100000|2021-06-10 12:28:20|16296.41|16176.41|16292.47|16172.47|16296.41|16176.41|16292.14|16172.14|10
1623328110000|2021-06-10 12:28:30|16291.4|16171.4|16286.64|16166.64|16291.4|16171.4|16286.64|16166.64|10
1623328120000|2021-06-10 12:28:40|16286.94|16166.94|16289.05|16169.05|16289.05|16169.05|16286.21|16166.21|10
1623328130000|2021-06-10 12:28:50|16290.22|16170.22|16292.15|16172.15|16293.19|16173.19|16289.75|16169.75|10
1623328140000|2021-06-10 12:29:00|16292.39|16172.39|16291.45|16171.45|16292.39|16172.39|16290.16|16170.16|10
1623328150000|2021-06-10 12:29:10|16291.4|16171.4|16289.11|16169.11|16291.5|16171.5|16289.11|16169.11|10
1623328160000|2021-06-10 12:29:20|16288.4|16168.4|16290.52|16170.52|16290.52|16170.52|16288.16|16168.16|10
1623328170000|2021-06-10 12:29:30|16290.54|16170.54|16291.97|16171.97|16292.15|16172.15|16290.54|16170.54|10
1623328180000|2021-06-10 12:29:40|16291.38|16171.38|16291.14|16171.14|16291.51|16171.51|16290.55|16170.55|10
1623328190000|2021-06-10 12:29:50|16289.83|16169.83|16290.55|16170.55|16290.55|16170.55|16288.6|16168.6|10
1623328200000|2021-06-10 12:30:00|16290.47|16170.47|16286.64|16166.64|16290.89|16170.89|16284.87|16164.87|10
1623328210000|2021-06-10 12:30:10|16286.26|16166.26|16287.13|16167.13|16287.32|16167.32|16284.96|16164.96|9
1623328220000|2021-06-10 12:30:20|16287.8|16167.8|16289.43|16169.43|16289.43|16169.43|16287.31|16167.31|10
1623328230000|2021-06-10 12:30:30|16289.99|16169.99|16307.45|16187.45|16307.45|16187.45|16289.94|16169.94|10
1623328240000|2021-06-10 12:30:40|16308.53|16188.53|16309.17|16189.17|16310.71|16190.71|16308.53|16188.53|10
1623328250000|2021-06-10 12:30:50|16310.77|16190.77|16313.7|16193.7|16313.7|16193.7|16310.77|16190.77|10
1623328260000|2021-06-10 12:31:00|16314.49|16194.49|16330.47|16210.47|16330.47|16210.47|16314.49|16194.49|10
1623328270000|2021-06-10 12:31:10|16332.37|16212.37|16346.41|16226.41|16346.41|16226.41|16332.37|16212.37|9
1623328280000|2021-06-10 12:31:20|16345.6|16225.6|16352.35|16232.35|16352.35|16232.35|16345.6|16225.6|9
1623328290000|2021-06-10 12:31:30|16353.58|16233.58|16349.67|16229.67|16353.83|16233.83|16349.67|16229.67|10
1623328300000|2021-06-10 12:31:40|16348.82|16228.82|16341.28|16221.28|16348.82|16228.82|16341.28|16221.28|10
1623328310000|2021-06-10 12:31:50|16341.63|16221.63|16340.94|16220.94|16341.73|16221.73|16339.92|16219.92|10
1623328320000|2021-06-10 12:32:00|16341.51|16221.51|16338.4|16218.4|16342.85|16222.85|16338.4|16218.4|10
1623328330000|2021-06-10 12:32:10|16337.72|16217.72|16333.23|16213.23|16337.72|16217.72|16332.95|16212.95|10
1623328340000|2021-06-10 12:32:20|16331.31|16211.31|16324.02|16204.02|16331.31|16211.31|16323.54|16203.54|10
1623328350000|2021-06-10 12:32:30|16322.79|16202.79|16315.77|16195.77|16322.79|16202.79|16315.77|16195.77|10
1623328360000|2021-06-10 12:32:40|16316.98|16196.98|16316.25|16196.25|16316.98|16196.98|16314.65|16194.65|10
1623328370000|2021-06-10 12:32:50|16316.26|16196.26|16314.39|16194.39|16317.24|16197.24|16314.39|16194.39|10
1623328380000|2021-06-10 12:33:00|16313|16193|16314.21|16194.21|16314.67|16194.67|16312.72|16192.72|10
1623328390000|2021-06-10 12:33:10|16314.11|16194.11|16318.09|16198.09|16318.09|16198.09|16314.11|16194.11|10
1623328400000|2021-06-10 12:33:20|16318.35|16198.35|16325.98|16205.98|16325.98|16205.98|16318.35|16198.35|10
1623328410000|2021-06-10 12:33:30|16325.7|16205.7|16332.5|16212.5|16332.57|16212.57|16325.7|16205.7|10
1623328420000|2021-06-10 12:33:40|16332.54|16212.54|16333.6|16213.6|16334.23|16214.23|16332.54|16212.54|9
1623328430000|2021-06-10 12:33:50|16334.12|16214.12|16332.6|16212.6|16334.47|16214.47|16332.35|16212.35|10
1623328440000|2021-06-10 12:34:00|16333.96|16213.96|16329.29|16209.29|16334.12|16214.12|16329.29|16209.29|10
1623328450000|2021-06-10 12:34:10|16328.14|16208.14|16330.11|16210.11|16330.31|16210.31|16327.92|16207.92|10
1623328460000|2021-06-10 12:34:20|16330.07|16210.07|16333.84|16213.84|16333.84|16213.84|16330.07|16210.07|10
1623328470000|2021-06-10 12:34:30|16335.44|16215.44|16339.16|16219.16|16339.16|16219.16|16334.68|16214.68|10
1623328480000|2021-06-10 12:34:40|16338.45|16218.45|16338.23|16218.23|16339.72|16219.72|16338.23|16218.23|10
1623328490000|2021-06-10 12:34:50|16337.34|16217.34|16339.71|16219.71|16339.71|16219.71|16337.34|16217.34|10
1623328500000|2021-06-10 12:35:00|16339.58|16219.58|16341.42|16221.42|16341.42|16221.42|16339.58|16219.58|10
1623328510000|2021-06-10 12:35:10|16343.13|16223.13|16350.27|16230.27|16350.27|16230.27|16343.13|16223.13|10
1623328520000|2021-06-10 12:35:20|16350.73|16230.73|16354.65|16234.65|16354.65|16234.65|16350.73|16230.73|10
1623328530000|2021-06-10 12:35:30|16354.69|16234.69|16367.62|16247.62|16367.62|16247.62|16354.28|16234.28|10
1623328540000|2021-06-10 12:35:40|16368.11|16248.11|16369.87|16249.87|16369.87|16249.87|16367.07|16247.07|10
1623328550000|2021-06-10 12:35:50|16370.29|16250.29|16371.23|16251.23|16372.36|16252.36|16370.29|16250.29|10
1623328560000|2021-06-10 12:36:00|16370.01|16250.01|16364.9|16244.9|16370.01|16250.01|16364.9|16244.9|10
1623328570000|2021-06-10 12:36:10|16365.41|16245.41|16358.5|16238.5|16365.41|16245.41|16358.5|16238.5|10
1623328580000|2021-06-10 12:36:20|16358.48|16238.48|16353.28|16233.28|16358.48|16238.48|16353.28|16233.28|10
1623328590000|2021-06-10 12:36:30|16351.61|16231.61|16349.14|16229.14|16351.61|16231.61|16347.63|16227.63|10
1623328600000|2021-06-10 12:36:40|16349.24|16229.24|16348.05|16228.05|16350.21|16230.21|16347.74|16227.74|10
1623328610000|2021-06-10 12:36:50|16348.51|16228.51|16346.19|16226.19|16348.51|16228.51|16345.73|16225.73|10
1623328620000|2021-06-10 12:37:00|16346.18|16226.18|16347.16|16227.16|16347.55|16227.55|16345.63|16225.63|10
1623328630000|2021-06-10 12:37:10|16347.01|16227.01|16348.42|16228.42|16348.48|16228.48|16347.01|16227.01|10
1623328640000|2021-06-10 12:37:20|16348.84|16228.84|16351.86|16231.86|16351.86|16231.86|16348.84|16228.84|10
1623328650000|2021-06-10 12:37:30|16351.92|16231.92|16352.93|16232.93|16353.57|16233.57|16351.51|16231.51|10
1623328660000|2021-06-10 12:37:40|16352.67|16232.67|16350.44|16230.44|16352.67|16232.67|16350.44|16230.44|10
1623328670000|2021-06-10 12:37:50|16349.5|16229.5|16347.26|16227.26|16349.5|16229.5|16347.08|16227.08|10
1623328680000|2021-06-10 12:38:00|16347.43|16227.43|16345.58|16225.58|16347.43|16227.43|16345.58|16225.58|10
1623328690000|2021-06-10 12:38:10|16345.39|16225.39|16345.53|16225.53|16346.05|16226.05|16344.62|16224.62|10
1623328700000|2021-06-10 12:38:20|16346.05|16226.05|16348.29|16228.29|16348.29|16228.29|16346.05|16226.05|10
1623328710000|2021-06-10 12:38:30|16348.43|16228.43|16348.63|16228.63|16348.63|16228.63|16347.33|16227.33|10
1623328720000|2021-06-10 12:38:40|16349|16229|16349.38|16229.38|16349.97|16229.97|16348.98|16228.98|9
1623328730000|2021-06-10 12:38:50|16349.03|16229.03|16346.46|16226.46|16349.03|16229.03|16346.4|16226.4|10
1623328740000|2021-06-10 12:39:00|16346.29|16226.29|16343.26|16223.26|16346.29|16226.29|16343.13|16223.13|10
1623328750000|2021-06-10 12:39:10|16342.77|16222.77|16342.04|16222.04|16342.77|16222.77|16341.01|16221.01|10
1623328760000|2021-06-10 12:39:20|16342.11|16222.11|16339.86|16219.86|16342.32|16222.32|16339.86|16219.86|10
1623328770000|2021-06-10 12:39:30|16339.91|16219.91|16337.74|16217.74|16339.91|16219.91|16337.74|16217.74|10
1623328780000|2021-06-10 12:39:40|16337.23|16217.23|16337.01|16217.01|16338.05|16218.05|16336.98|16216.98|10
1623328790000|2021-06-10 12:39:50|16335.73|16215.73|16335.33|16215.33|16335.99|16215.99|16335.33|16215.33|10
1623328800000|2021-06-10 12:40:00|16335.1|16215.1|16333.24|16213.24|16335.1|16215.1|16333.07|16213.07|10
1623328810000|2021-06-10 12:40:10|16332.84|16212.84|16330.73|16210.73|16332.84|16212.84|16330.31|16210.31|10
1623328820000|2021-06-10 12:40:20|16331.4|16211.4|16334.51|16214.51|16334.51|16214.51|16331.33|16211.33|10
1623328830000|2021-06-10 12:40:30|16335.12|16215.12|16339.7|16219.7|16339.7|16219.7|16335.12|16215.12|10
1623328840000|2021-06-10 12:40:40|16339.79|16219.79|16343.28|16223.28|16343.28|16223.28|16339.66|16219.66|10
1623328850000|2021-06-10 12:40:50|16343.75|16223.75|16348.76|16228.76|16348.8|16228.8|16343.75|16223.75|10
1623328860000|2021-06-10 12:41:00|16348.45|16228.45|16353.67|16233.67|16353.67|16233.67|16348.45|16228.45|10
1623328870000|2021-06-10 12:41:10|16353.43|16233.43|16352.24|16232.24|16353.8|16233.8|16352.06|16232.06|10
1623328880000|2021-06-10 12:41:20|16351.98|16231.98|16350.91|16230.91|16351.98|16231.98|16350.91|16230.91|9
1623328890000|2021-06-10 12:41:30|16350.13|16230.13|16349.6|16229.6|16351.04|16231.04|16349.29|16229.29|10
1623328900000|2021-06-10 12:41:40|16349.48|16229.48|16345.69|16225.69|16349.48|16229.48|16345.69|16225.69|10
1623328910000|2021-06-10 12:41:50|16346.1|16226.1|16345.84|16225.84|16346.1|16226.1|16344.75|16224.75|10
1623328920000|2021-06-10 12:42:00|16345.39|16225.39|16344.14|16224.14|16346.47|16226.47|16344.14|16224.14|10
1623328930000|2021-06-10 12:42:10|16344.15|16224.15|16344.48|16224.48|16345.34|16225.34|16344.15|16224.15|9
1623328940000|2021-06-10 12:42:20|16344.57|16224.57|16344.6|16224.6|16344.73|16224.73|16344.38|16224.38|9
1623328950000|2021-06-10 12:42:30|16344.57|16224.57|16344.69|16224.69|16344.81|16224.81|16343.86|16223.86|10
1623328960000|2021-06-10 12:42:40|16344.63|16224.63|16346.4|16226.4|16346.4|16226.4|16344.63|16224.63|10
1623328970000|2021-06-10 12:42:50|16346.45|16226.45|16350.49|16230.49|16350.49|16230.49|16346.45|16226.45|10
1623328980000|2021-06-10 12:43:00|16350.91|16230.91|16350.77|16230.77|16351.1|16231.1|16350.2|16230.2|8
1623328990000|2021-06-10 12:43:10|16351.3|16231.3|16352.16|16232.16|16352.16|16232.16|16350.18|16230.18|10
1623329000000|2021-06-10 12:43:20|16352.45|16232.45|16355.61|16235.61|16355.61|16235.61|16352.45|16232.45|10
1623329010000|2021-06-10 12:43:30|16355.47|16235.47|16361.2|16241.2|16361.2|16241.2|16355.47|16235.47|10
1623329020000|2021-06-10 12:43:40|16361.27|16241.27|16362.94|16242.94|16363.79|16243.79|16361.22|16241.22|10
1623329030000|2021-06-10 12:43:50|16362.74|16242.74|16364.04|16244.04|16364.04|16244.04|16362.74|16242.74|10
1623329040000|2021-06-10 12:44:00|16364.06|16244.06|16364.09|16244.09|16364.14|16244.14|16363.8|16243.8|9
1623329050000|2021-06-10 12:44:10|16364.22|16244.22|16361.07|16241.07|16364.22|16244.22|16361.07|16241.07|9
1623329060000|2021-06-10 12:44:20|16361.01|16241.01|16359.23|16239.23|16361.79|16241.79|16359.23|16239.23|10
1623329070000|2021-06-10 12:44:30|16359.54|16239.54|16357.56|16237.56|16359.54|16239.54|16357.56|16237.56|10
1623329080000|2021-06-10 12:44:40|16357.86|16237.86|16360.41|16240.41|16360.41|16240.41|16357.86|16237.86|9
1623329090000|2021-06-10 12:44:50|16360.18|16240.18|16360.28|16240.28|16360.76|16240.76|16359.65|16239.65|9
1623329100000|2021-06-10 12:45:00|16360.53|16240.53|16359.29|16239.29|16360.53|16240.53|16359.29|16239.29|10
1623329110000|2021-06-10 12:45:10|16359.02|16239.02|16359.58|16239.58|16360.09|16240.09|16359.02|16239.02|10
1623329120000|2021-06-10 12:45:20|16359.55|16239.55|16362.34|16242.34|16362.34|16242.34|16359.55|16239.55|10
1623329130000|2021-06-10 12:45:30|16362.45|16242.45|16367.75|16247.75|16368.01|16248.01|16362.45|16242.45|10
1623329140000|2021-06-10 12:45:40|16368.41|16248.41|16385.89|16265.89|16385.89|16265.89|16368.41|16248.41|10
1623329150000|2021-06-10 12:45:50|16387.7|16267.7|16391.89|16271.89|16392.5|16272.5|16387.7|16267.7|10
1623329160000|2021-06-10 12:46:00|16391.02|16271.02|16394.34|16274.34|16394.42|16274.42|16390.77|16270.77|10
1623329170000|2021-06-10 12:46:10|16394.44|16274.44|16402.46|16282.46|16402.46|16282.46|16394.44|16274.44|10
1623329180000|2021-06-10 12:46:20|16403.44|16283.44|16409.1|16289.1|16409.3|16289.3|16403.31|16283.31|10
1623329190000|2021-06-10 12:46:30|16409.88|16289.88|16418.11|16298.11|16418.11|16298.11|16409.88|16289.88|10
1623329200000|2021-06-10 12:46:40|16419.28|16299.28|16419.37|16299.37|16419.56|16299.56|16418.59|16298.59|10
1623329210000|2021-06-10 12:46:50|16419.65|16299.65|16415.85|16295.85|16419.65|16299.65|16415.85|16295.85|10
1623329220000|2021-06-10 12:47:00|16416.8|16296.8|16419.52|16299.52|16419.56|16299.56|16416.67|16296.67|9
1623329230000|2021-06-10 12:47:10|16419.46|16299.46|16420.2|16300.2|16420.55|16300.55|16417.5|16297.5|10
1623329240000|2021-06-10 12:47:20|16420.07|16300.07|16419.17|16299.17|16420.55|16300.55|16419.09|16299.09|10
1623329250000|2021-06-10 12:47:30|16419.16|16299.16|16420.12|16300.12|16420.12|16300.12|16419.1|16299.1|8
1623329260000|2021-06-10 12:47:40|16420.92|16300.92|16425.45|16305.45|16425.58|16305.58|16420.9|16300.9|10
1623329270000|2021-06-10 12:47:50|16426.83|16306.83|16435.77|16315.77|16435.77|16315.77|16426.83|16306.83|10
1623329280000|2021-06-10 12:48:00|16436.82|16316.82|16449.6|16329.6|16449.6|16329.6|16436.82|16316.82|10
1623329290000|2021-06-10 12:48:10|16451.76|16331.76|16451.98|16331.98|16451.98|16331.98|16449.57|16329.57|10
1623329300000|2021-06-10 12:48:20|16451.7|16331.7|16454.81|16334.81|16454.81|16334.81|16450.39|16330.39|10
1623329310000|2021-06-10 12:48:30|16455.77|16335.77|16461.53|16341.53|16461.53|16341.53|16455.77|16335.77|9
1623329320000|2021-06-10 12:48:40|16461.11|16341.11|16468.9|16348.9|16468.9|16348.9|16461.11|16341.11|10
1623329330000|2021-06-10 12:48:50|16468.95|16348.95|16469.33|16349.33|16470.57|16350.57|16468.37|16348.37|10
1623329340000|2021-06-10 12:49:00|16469.66|16349.66|16469.28|16349.28|16469.68|16349.68|16468.52|16348.52|10
1623329350000|2021-06-10 12:49:10|16469.48|16349.48|16467.7|16347.7|16470.15|16350.15|16467.7|16347.7|10
1623329360000|2021-06-10 12:49:20|16467.53|16347.53|16462.28|16342.28|16467.53|16347.53|16462.28|16342.28|10
1623329370000|2021-06-10 12:49:30|16461.56|16341.56|16456|16336|16461.56|16341.56|16456|16336|10
1623329380000|2021-06-10 12:49:40|16455.14|16335.14|16449.86|16329.86|16455.14|16335.14|16449.75|16329.75|10
1623329390000|2021-06-10 12:49:50|16449.62|16329.62|16449.21|16329.21|16449.73|16329.73|16447.65|16327.65|10
1623329400000|2021-06-10 12:50:00|16449.85|16329.85|16456.96|16336.96|16456.96|16336.96|16449.85|16329.85|10
1623329410000|2021-06-10 12:50:10|16459.82|16339.82|16463.02|16343.02|16463.02|16343.02|16459.82|16339.82|10
1623329420000|2021-06-10 12:50:20|16463.37|16343.37|16465.06|16345.06|16465.06|16345.06|16463.29|16343.29|10
1623329430000|2021-06-10 12:50:30|16465.26|16345.26|16462.22|16342.22|16465.26|16345.26|16462.22|16342.22|10
1623329440000|2021-06-10 12:50:40|16460.68|16340.68|16457.45|16337.45|16460.68|16340.68|16457.15|16337.15|10
1623329450000|2021-06-10 12:50:50|16457.8|16337.8|16451.42|16331.42|16458.13|16338.13|16451.42|16331.42|10
1623329460000|2021-06-10 12:51:00|16449.46|16329.46|16447.16|16327.16|16449.53|16329.53|16446.98|16326.98|9
1623329470000|2021-06-10 12:51:10|16447.31|16327.31|16444.55|16324.55|16447.31|16327.31|16444.38|16324.38|9
1623329480000|2021-06-10 12:51:20|16444.63|16324.63|16441.77|16321.77|16444.63|16324.63|16441.77|16321.77|10
1623329490000|2021-06-10 12:51:30|16441.59|16321.59|16439.02|16319.02|16441.59|16321.59|16438.99|16318.99|9
1623329500000|2021-06-10 12:51:40|16438.92|16318.92|16439.43|16319.43|16439.63|16319.63|16438.81|16318.81|10
1623329510000|2021-06-10 12:51:50|16439.16|16319.16|16438.42|16318.42|16439.22|16319.22|16438.42|16318.42|10
1623329520000|2021-06-10 12:52:00|16438.88|16318.88|16438.1|16318.1|16439.19|16319.19|16437.96|16317.96|10
1623329530000|2021-06-10 12:52:10|16437.88|16317.88|16437.04|16317.04|16437.88|16317.88|16436.3|16316.3|10
1623329540000|2021-06-10 12:52:20|16436.88|16316.88|16440.52|16320.52|16440.52|16320.52|16436.8|16316.8|10
1623329550000|2021-06-10 12:52:30|16441.03|16321.03|16448.82|16328.82|16448.82|16328.82|16441.03|16321.03|10
1623329560000|2021-06-10 12:52:40|16449.5|16329.5|16447.67|16327.67|16450.8|16330.8|16447.67|16327.67|10
1623329570000|2021-06-10 12:52:50|16447.22|16327.22|16448.5|16328.5|16448.5|16328.5|16447.22|16327.22|9
1623329580000|2021-06-10 12:53:00|16449.27|16329.27|16447.75|16327.75|16449.41|16329.41|16447.75|16327.75|10
1623329590000|2021-06-10 12:53:10|16447.32|16327.32|16446.62|16326.62|16447.66|16327.66|16446.62|16326.62|10
1623329600000|2021-06-10 12:53:20|16446.72|16326.72|16443.94|16323.94|16446.74|16326.74|16443.94|16323.94|10
1623329610000|2021-06-10 12:53:30|16444|16324|16442.62|16322.62|16444|16324|16441.99|16321.99|10
1623329620000|2021-06-10 12:53:40|16442.74|16322.74|16443.12|16323.12|16443.53|16323.53|16442.74|16322.74|10
1623329630000|2021-06-10 12:53:50|16443.09|16323.09|16439.97|16319.97|16443.09|16323.09|16439.97|16319.97|8
1623329640000|2021-06-10 12:54:00|16440.09|16320.09|16437.84|16317.84|16440.09|16320.09|16437.51|16317.51|10
1623329650000|2021-06-10 12:54:10|16437.35|16317.35|16439.63|16319.63|16440.04|16320.04|16437.35|16317.35|9
1623329660000|2021-06-10 12:54:20|16438.83|16318.83|16437.09|16317.09|16438.88|16318.88|16437.09|16317.09|10
1623329670000|2021-06-10 12:54:30|16437.39|16317.39|16435.24|16315.24|16437.39|16317.39|16434.86|16314.86|10
1623329680000|2021-06-10 12:54:40|16436.86|16316.86|16437.45|16317.45|16438.71|16318.71|16436.6|16316.6|10
1623329690000|2021-06-10 12:54:50|16437.47|16317.47|16434.11|16314.11|16437.47|16317.47|16434.04|16314.04|10
1623329700000|2021-06-10 12:55:00|16432.97|16312.97|16427.36|16307.36|16433.23|16313.23|16427.3|16307.3|10
1623329710000|2021-06-10 12:55:10|16426.43|16306.43|16424.63|16304.63|16426.43|16306.43|16424.16|16304.16|10
1623329720000|2021-06-10 12:55:20|16424.41|16304.41|16422.57|16302.57|16425.23|16305.23|16422.57|16302.57|10
1623329730000|2021-06-10 12:55:30|16423.03|16303.03|16422.17|16302.17|16423.65|16303.65|16422.07|16302.07|9
1623329740000|2021-06-10 12:55:40|16422.5|16302.5|16420.15|16300.15|16422.72|16302.72|16419.96|16299.96|10
1623329750000|2021-06-10 12:55:50|16421.02|16301.02|16419.38|16299.38|16421.02|16301.02|16419.38|16299.38|10
1623329760000|2021-06-10 12:56:00|16419.1|16299.1|16416.96|16296.96|16419.1|16299.1|16416.83|16296.83|10
1623329770000|2021-06-10 12:56:10|16414.57|16294.57|16412.72|16292.72|16414.74|16294.74|16411.81|16291.81|10
1623329780000|2021-06-10 12:56:20|16413.01|16293.01|16416.19|16296.19|16416.19|16296.19|16412.45|16292.45|10
1623329790000|2021-06-10 12:56:30|16416.88|16296.88|16420.8|16300.8|16421.04|16301.04|16416.88|16296.88|10
1623329800000|2021-06-10 12:56:40|16420.77|16300.77|16422.1|16302.1|16422.1|16302.1|16420.72|16300.72|10
1623329810000|2021-06-10 12:56:50|16422.55|16302.55|16419.95|16299.95|16422.55|16302.55|16419.95|16299.95|10
1623329820000|2021-06-10 12:57:00|16418.83|16298.83|16415.76|16295.76|16418.83|16298.83|16415.69|16295.69|10
1623329830000|2021-06-10 12:57:10|16415.16|16295.16|16410.18|16290.18|16415.16|16295.16|16410.18|16290.18|10
1623329840000|2021-06-10 12:57:20|16410.19|16290.19|16412.17|16292.17|16412.46|16292.46|16410.19|16290.19|10
1623329850000|2021-06-10 12:57:30|16411.61|16291.61|16410.45|16290.45|16413.27|16293.27|16410.45|16290.45|10
1623329860000|2021-06-10 12:57:40|16410.85|16290.85|16408.04|16288.04|16410.85|16290.85|16408.04|16288.04|9
1623329870000|2021-06-10 12:57:50|16408.16|16288.16|16406.65|16286.65|16408.16|16288.16|16406.4|16286.4|10
1623329880000|2021-06-10 12:58:00|16406.43|16286.43|16406.77|16286.77|16407.9|16287.9|16405.1|16285.1|9
1623329890000|2021-06-10 12:58:10|16406.13|16286.13|16407.4|16287.4|16407.71|16287.71|16405.27|16285.27|10
1623329900000|2021-06-10 12:58:20|16407.28|16287.28|16404.41|16284.41|16407.28|16287.28|16403.87|16283.87|9
1623329910000|2021-06-10 12:58:30|16404.8|16284.8|16407.37|16287.37|16407.37|16287.37|16404.8|16284.8|10
1623329920000|2021-06-10 12:58:40|16408.17|16288.17|16409.45|16289.45|16409.84|16289.84|16407.78|16287.78|10
1623329930000|2021-06-10 12:58:50|16409.69|16289.69|16407.96|16287.96|16411.02|16291.02|16407.96|16287.96|10
1623329940000|2021-06-10 12:59:00|16407.7|16287.7|16405.39|16285.39|16407.7|16287.7|16405.39|16285.39|10
1623329950000|2021-06-10 12:59:10|16405.14|16285.14|16405.74|16285.74|16405.74|16285.74|16403.46|16283.46|10
1623329960000|2021-06-10 12:59:20|16405.61|16285.61|16405.54|16285.54|16405.95|16285.95|16405.19|16285.19|10
1623329970000|2021-06-10 12:59:30|16405.55|16285.55|16403.36|16283.36|16406.52|16286.52|16402.82|16282.82|10
1623329980000|2021-06-10 12:59:40|16403.86|16283.86|16407.39|16287.39|16407.39|16287.39|16403.86|16283.86|10
1623329990000|2021-06-10 12:59:50|16407.44|16287.44|16408.78|16288.78|16408.78|16288.78|16406.94|16286.94|10
1623330000000|2021-06-10 13:00:00|16408.76|16288.76|16410.91|16290.91|16411.55|16291.55|16406.82|16286.82|9
1623330010000|2021-06-10 13:00:10|16411.92|16291.92|16419.48|16299.48|16419.48|16299.48|16411.65|16291.65|10
1623330020000|2021-06-10 13:00:20|16418.3|16298.3|16415.83|16295.83|16419.11|16299.11|16415.83|16295.83|10
1623330030000|2021-06-10 13:00:30|16415.55|16295.55|16411.24|16291.24|16415.55|16295.55|16411.24|16291.24|10
1623330040000|2021-06-10 13:00:40|16411.39|16291.39|16399.24|16279.24|16411.39|16291.39|16399.24|16279.24|10
1623330050000|2021-06-10 13:00:50|16398.96|16278.96|16387.62|16267.62|16398.96|16278.96|16387.62|16267.62|10
1623330060000|2021-06-10 13:01:00|16387.04|16267.04|16382.7|16262.7|16387.04|16267.04|16382.7|16262.7|10
1623330070000|2021-06-10 13:01:10|16382.24|16262.24|16378.99|16258.99|16382.24|16262.24|16378.84|16258.84|10
1623330080000|2021-06-10 13:01:20|16378.55|16258.55|16375.68|16255.68|16379.36|16259.36|16375.68|16255.68|10
1623330090000|2021-06-10 13:01:30|16375.83|16255.83|16365.13|16245.13|16375.83|16255.83|16365.13|16245.13|10
1623330100000|2021-06-10 13:01:40|16363.08|16243.08|16356.21|16236.21|16363.19|16243.19|16356.21|16236.21|10
1623330110000|2021-06-10 13:01:50|16354.58|16234.58|16348.47|16228.47|16354.99|16234.99|16348.2|16228.2|10
1623330120000|2021-06-10 13:02:00|16349.24|16229.24|16349.29|16229.29|16350.63|16230.63|16348.89|16228.89|9
1623330130000|2021-06-10 13:02:10|16349.06|16229.06|16348.95|16228.95|16349.06|16229.06|16347.34|16227.34|10
1623330140000|2021-06-10 13:02:20|16349.38|16229.38|16351.42|16231.42|16351.42|16231.42|16348.81|16228.81|10
1623330150000|2021-06-10 13:02:30|16351.17|16231.17|16354.7|16234.7|16354.7|16234.7|16350.15|16230.15|10
1623330160000|2021-06-10 13:02:40|16354.19|16234.19|16349.65|16229.65|16354.19|16234.19|16349.23|16229.23|10
1623330170000|2021-06-10 13:02:50|16349.52|16229.52|16348.4|16228.4|16349.52|16229.52|16347.48|16227.48|9
1623330180000|2021-06-10 13:03:00|16348.09|16228.09|16351.83|16231.83|16351.85|16231.85|16348.09|16228.09|10
1623330190000|2021-06-10 13:03:10|16352.64|16232.64|16350.81|16230.81|16352.87|16232.87|16350.81|16230.81|10
1623330200000|2021-06-10 13:03:20|16350.95|16230.95|16348.77|16228.77|16350.95|16230.95|16348.25|16228.25|10
1623330210000|2021-06-10 13:03:30|16349.47|16229.47|16350.65|16230.65|16350.65|16230.65|16349.46|16229.46|10
1623330220000|2021-06-10 13:03:40|16350.78|16230.78|16351.07|16231.07|16351.07|16231.07|16350.18|16230.18|10
1623330230000|2021-06-10 13:03:50|16350.18|16230.18|16350.7|16230.7|16350.7|16230.7|16349.23|16229.23|10
1623330240000|2021-06-10 13:04:00|16351.43|16231.43|16356.79|16236.79|16356.79|16236.79|16351.43|16231.43|10
1623330250000|2021-06-10 13:04:10|16356.99|16236.99|16366.05|16246.05|16366.05|16246.05|16356.99|16236.99|10
1623330260000|2021-06-10 13:04:20|16368.18|16248.18|16371.4|16251.4|16371.4|16251.4|16367.73|16247.73|9
1623330270000|2021-06-10 13:04:30|16371.51|16251.51|16373.03|16253.03|16373.36|16253.36|16371.51|16251.51|10
1623330280000|2021-06-10 13:04:40|16372.03|16252.03|16371.26|16251.26|16372.03|16252.03|16371.01|16251.01|8
1623330290000|2021-06-10 13:04:50|16374|16254|16374.75|16254.75|16375.37|16255.37|16373.81|16253.81|10
1623330300000|2021-06-10 13:05:00|16374.28|16254.28|16371.94|16251.94|16374.41|16254.41|16371.89|16251.89|9
1623330310000|2021-06-10 13:05:10|16371.5|16251.5|16367.6|16247.6|16371.5|16251.5|16367.6|16247.6|10
1623330320000|2021-06-10 13:05:20|16367.52|16247.52|16364.93|16244.93|16367.73|16247.73|16364.93|16244.93|10
1623330330000|2021-06-10 13:05:30|16364.96|16244.96|16365.01|16245.01|16365.01|16245.01|16363.42|16243.42|10
1623330340000|2021-06-10 13:05:40|16365.06|16245.06|16370.23|16250.23|16370.23|16250.23|16365.06|16245.06|10
1623330350000|2021-06-10 13:05:50|16369.27|16249.27|16369.25|16249.25|16369.27|16249.27|16368.03|16248.03|10
1623330360000|2021-06-10 13:06:00|16369.56|16249.56|16368.64|16248.64|16369.56|16249.56|16368.6|16248.6|10
1623330370000|2021-06-10 13:06:10|16368.31|16248.31|16370.53|16250.53|16370.53|16250.53|16368.31|16248.31|9
1623330380000|2021-06-10 13:06:20|16371.08|16251.08|16369.5|16249.5|16371.54|16251.54|16369.5|16249.5|10
1623330390000|2021-06-10 13:06:30|16369.57|16249.57|16369.06|16249.06|16369.57|16249.57|16367.99|16247.99|10
1623330400000|2021-06-10 13:06:40|16369.16|16249.16|16368.94|16248.94|16369.76|16249.76|16368.85|16248.85|10
1623330410000|2021-06-10 13:06:50|16368.57|16248.57|16369.97|16249.97|16369.97|16249.97|16368.39|16248.39|10
1623330420000|2021-06-10 13:07:00|16370.65|16250.65|16370.79|16250.79|16370.91|16250.91|16370.26|16250.26|9
1623330430000|2021-06-10 13:07:10|16370.96|16250.96|16369.5|16249.5|16371.59|16251.59|16369.5|16249.5|9
1623330440000|2021-06-10 13:07:20|16369.91|16249.91|16375.77|16255.77|16375.77|16255.77|16369.91|16249.91|10
1623330450000|2021-06-10 13:07:30|16376.38|16256.38|16377.9|16257.9|16377.93|16257.93|16376.38|16256.38|10
1623330460000|2021-06-10 13:07:40|16377.16|16257.16|16376.86|16256.86|16377.79|16257.79|16376.22|16256.22|9
1623330470000|2021-06-10 13:07:50|16377.35|16257.35|16378|16258|16378|16258|16377.35|16257.35|10
1623330480000|2021-06-10 13:08:00|16378.38|16258.38|16380.52|16260.52|16380.75|16260.75|16378.38|16258.38|10
1623330490000|2021-06-10 13:08:10|16380.69|16260.69|16383.82|16263.82|16383.82|16263.82|16380.69|16260.69|10
1623330500000|2021-06-10 13:08:20|16384.29|16264.29|16388.42|16268.42|16388.42|16268.42|16384.29|16264.29|10
1623330510000|2021-06-10 13:08:30|16388.34|16268.34|16394.16|16274.16|16394.16|16274.16|16388.11|16268.11|10
1623330520000|2021-06-10 13:08:40|16395.48|16275.48|16400.65|16280.65|16401.03|16281.03|16395.48|16275.48|10
1623330530000|2021-06-10 13:08:50|16400.6|16280.6|16402.35|16282.35|16402.35|16282.35|16400.6|16280.6|10
1623330540000|2021-06-10 13:09:00|16401.1|16281.1|16400.56|16280.56|16402.28|16282.28|16400.31|16280.31|10
1623330550000|2021-06-10 13:09:10|16400.59|16280.59|16399.03|16279.03|16400.59|16280.59|16398.99|16278.99|10
1623330560000|2021-06-10 13:09:20|16398.96|16278.96|16395.52|16275.52|16398.96|16278.96|16395.04|16275.04|10
1623330570000|2021-06-10 13:09:30|16395.67|16275.67|16397.86|16277.86|16398.51|16278.51|16395.06|16275.06|10
1623330580000|2021-06-10 13:09:40|16397.71|16277.71|16399.68|16279.68|16399.68|16279.68|16396.94|16276.94|10
1623330590000|2021-06-10 13:09:50|16399.53|16279.53|16400.91|16280.91|16401.65|16281.65|16399.53|16279.53|10
1623330600000|2021-06-10 13:10:00|16399.78|16279.78|16398.33|16278.33|16400.21|16280.21|16397.57|16277.57|10
1623330610000|2021-06-10 13:10:10|16398.42|16278.42|16394.55|16274.55|16398.42|16278.42|16394.55|16274.55|10
1623330620000|2021-06-10 13:10:20|16394.57|16274.57|16387.88|16267.88|16394.57|16274.57|16387.88|16267.88|10
1623330630000|2021-06-10 13:10:30|16387.55|16267.55|16383.16|16263.16|16387.55|16267.55|16383.16|16263.16|10
1623330640000|2021-06-10 13:10:40|16382.97|16262.97|16382.07|16262.07|16383.94|16263.94|16381.58|16261.58|10
1623330650000|2021-06-10 13:10:50|16382.54|16262.54|16381.4|16261.4|16382.54|16262.54|16381.4|16261.4|10
1623330660000|2021-06-10 13:11:00|16381|16261|16379.47|16259.47|16381|16261|16379.47|16259.47|10
1623330670000|2021-06-10 13:11:10|16379.24|16259.24|16376.6|16256.6|16379.24|16259.24|16376.6|16256.6|10
1623330680000|2021-06-10 13:11:20|16376.29|16256.29|16376.93|16256.93|16376.93|16256.93|16376.17|16256.17|9
1623330690000|2021-06-10 13:11:30|16377.32|16257.32|16379.86|16259.86|16379.86|16259.86|16377.15|16257.15|10
1623330700000|2021-06-10 13:11:40|16379.96|16259.96|16381.85|16261.85|16381.85|16261.85|16379.21|16259.21|10
1623330710000|2021-06-10 13:11:50|16381.92|16261.92|16383.18|16263.18|16383.18|16263.18|16381.5|16261.5|10
1623330720000|2021-06-10 13:12:00|16383.42|16263.42|16388.88|16268.88|16389.32|16269.32|16383.42|16263.42|10
1623330730000|2021-06-10 13:12:10|16389.11|16269.11|16388.3|16268.3|16389.11|16269.11|16388.29|16268.29|9
1623330740000|2021-06-10 13:12:20|16388.37|16268.37|16386.33|16266.33|16388.68|16268.68|16386.26|16266.26|10
1623330750000|2021-06-10 13:12:30|16385.84|16265.84|16384.34|16264.34|16385.84|16265.84|16384.26|16264.26|10
1623330760000|2021-06-10 13:12:40|16384.36|16264.36|16383.01|16263.01|16384.87|16264.87|16383.01|16263.01|9
1623330770000|2021-06-10 13:12:50|16383.13|16263.13|16380.01|16260.01|16383.13|16263.13|16379.83|16259.83|10
1623330780000|2021-06-10 13:13:00|16379.49|16259.49|16379.52|16259.52|16379.71|16259.71|16378.83|16258.83|10
1623330790000|2021-06-10 13:13:10|16379.74|16259.74|16378.2|16258.2|16379.74|16259.74|16378.2|16258.2|8
1623330800000|2021-06-10 13:13:20|16378.22|16258.22|16373.64|16253.64|16378.65|16258.65|16373.64|16253.64|10
1623330810000|2021-06-10 13:13:30|16372.95|16252.95|16364.13|16244.13|16372.95|16252.95|16364.13|16244.13|10
1623330820000|2021-06-10 13:13:40|16363.52|16243.52|16358.7|16238.7|16363.52|16243.52|16357.35|16237.35|10
1623330830000|2021-06-10 13:13:50|16358.63|16238.63|16361.2|16241.2|16361.65|16241.65|16358.63|16238.63|10
1623330840000|2021-06-10 13:14:00|16361.12|16241.12|16360.48|16240.48|16361.12|16241.12|16359.48|16239.48|10
1623330850000|2021-06-10 13:14:10|16361.21|16241.21|16361.3|16241.3|16362.88|16242.88|16360.5|16240.5|10
1623330860000|2021-06-10 13:14:20|16361.13|16241.13|16363.09|16243.09|16363.09|16243.09|16360.81|16240.81|10
1623330870000|2021-06-10 13:14:30|16363.89|16243.89|16366.1|16246.1|16366.1|16246.1|16363.89|16243.89|10
1623330880000|2021-06-10 13:14:40|16365.67|16245.67|16366.25|16246.25|16366.25|16246.25|16365.55|16245.55|10
1623330890000|2021-06-10 13:14:50|16366.78|16246.78|16367.85|16247.85|16367.85|16247.85|16366.6|16246.6|10
1623330900000|2021-06-10 13:15:00|16368.01|16248.01|16372.37|16252.37|16372.37|16252.37|16368.01|16248.01|9
1623330910000|2021-06-10 13:15:10|16372.89|16252.89|16373.93|16253.93|16374.27|16254.27|16372.63|16252.63|10
1623330920000|2021-06-10 13:15:20|16374.2|16254.2|16368.2|16248.2|16374.2|16254.2|16368.2|16248.2|10
1623330930000|2021-06-10 13:15:30|16367.05|16247.05|16360.08|16240.08|16367.05|16247.05|16360.06|16240.06|10
1623330940000|2021-06-10 13:15:40|16359.96|16239.96|16354.41|16234.41|16360.01|16240.01|16354.41|16234.41|10
1623330950000|2021-06-10 13:15:50|16354.32|16234.32|16349.68|16229.68|16354.32|16234.32|16349.68|16229.68|10
1623330960000|2021-06-10 13:16:00|16349.73|16229.73|16331.92|16211.92|16349.79|16229.79|16331.92|16211.92|10
1623330970000|2021-06-10 13:16:10|16330.67|16210.67|16321.47|16201.47|16330.67|16210.67|16321.47|16201.47|10
1623330980000|2021-06-10 13:16:20|16321.43|16201.43|16315.79|16195.79|16321.43|16201.43|16315.79|16195.79|10
1623330990000|2021-06-10 13:16:30|16314.97|16194.97|16318.75|16198.75|16318.75|16198.75|16314.97|16194.97|10
1623331000000|2021-06-10 13:16:40|16319.99|16199.99|16312.05|16192.05|16320.15|16200.15|16312.05|16192.05|10
1623331010000|2021-06-10 13:16:50|16310.64|16190.64|16305.38|16185.38|16310.64|16190.64|16305.38|16185.38|10
1623331020000|2021-06-10 13:17:00|16304.94|16184.94|16297.78|16177.78|16304.94|16184.94|16297.78|16177.78|10
1623331030000|2021-06-10 13:17:10|16297.23|16177.23|16298.69|16178.69|16298.69|16178.69|16297.05|16177.05|10
1623331040000|2021-06-10 13:17:20|16299.18|16179.18|16303.08|16183.08|16303.08|16183.08|16299.18|16179.18|10
1623331050000|2021-06-10 13:17:30|16304.24|16184.24|16303.34|16183.34|16305.34|16185.34|16302.96|16182.96|10
1623331060000|2021-06-10 13:17:40|16303.31|16183.31|16296.94|16176.94|16303.31|16183.31|16296.94|16176.94|10
1623331070000|2021-06-10 13:17:50|16296.55|16176.55|16293.15|16173.15|16296.55|16176.55|16293.15|16173.15|9
1623331080000|2021-06-10 13:18:00|16291.54|16171.54|16289.82|16169.82|16291.54|16171.54|16289.82|16169.82|10
1623331090000|2021-06-10 13:18:10|16288.11|16168.11|16291.18|16171.18|16291.83|16171.83|16288.11|16168.11|9
1623331100000|2021-06-10 13:18:20|16291.56|16171.56|16295.2|16175.2|16295.2|16175.2|16291.56|16171.56|9
1623331110000|2021-06-10 13:18:30|16294.89|16174.89|16294.32|16174.32|16295.29|16175.29|16294.3|16174.3|9
1623331120000|2021-06-10 13:18:40|16294.29|16174.29|16291.99|16171.99|16294.35|16174.35|16291.99|16171.99|10
1623331130000|2021-06-10 13:18:50|16291.86|16171.86|16290.13|16170.13|16292.29|16172.29|16289.47|16169.47|10
1623331140000|2021-06-10 13:19:00|16290.14|16170.14|16287.94|16167.94|16290.19|16170.19|16287.89|16167.89|9
1623331150000|2021-06-10 13:19:10|16288.4|16168.4|16290.09|16170.09|16290.87|16170.87|16288.4|16168.4|10
1623331160000|2021-06-10 13:19:20|16292.33|16172.33|16289.68|16169.68|16292.44|16172.44|16289.68|16169.68|10
1623331170000|2021-06-10 13:19:30|16289.56|16169.56|16293.11|16173.11|16293.11|16173.11|16289.46|16169.46|10
1623331180000|2021-06-10 13:19:40|16293.26|16173.26|16297.13|16177.13|16297.13|16177.13|16293.26|16173.26|10
1623331190000|2021-06-10 13:19:50|16298.47|16178.47|16298.87|16178.87|16299.14|16179.14|16298.12|16178.12|9
1623331200000|2021-06-10 13:20:00|16299.28|16179.28|16292.05|16172.05|16299.29|16179.29|16292.02|16172.02|10
1623331210000|2021-06-10 13:20:10|16291.95|16171.95|16287.52|16167.52|16292.3|16172.3|16287.52|16167.52|10
1623331220000|2021-06-10 13:20:20|16286.82|16166.82|16284.96|16164.96|16286.82|16166.82|16284.96|16164.96|10
1623331230000|2021-06-10 13:20:30|16284.39|16164.39|16286.25|16166.25|16286.25|16166.25|16283.92|16163.92|10
1623331240000|2021-06-10 13:20:40|16286.1|16166.1|16284.48|16164.48|16286.1|16166.1|16284.48|16164.48|10
1623331250000|2021-06-10 13:20:50|16283.8|16163.8|16283.68|16163.68|16284.76|16164.76|16283.23|16163.23|10
1623331260000|2021-06-10 13:21:00|16283.27|16163.27|16284.44|16164.44|16285.45|16165.45|16283.27|16163.27|10
1623331270000|2021-06-10 13:21:10|16284.68|16164.68|16285.83|16165.83|16285.83|16165.83|16284.37|16164.37|10
1623331280000|2021-06-10 13:21:20|16285.53|16165.53|16288.35|16168.35|16288.74|16168.74|16285.37|16165.37|10
1623331290000|2021-06-10 13:21:30|16288.84|16168.84|16292.17|16172.17|16292.17|16172.17|16287.72|16167.72|10
1623331300000|2021-06-10 13:21:40|16292.49|16172.49|16295.86|16175.86|16296.15|16176.15|16292.38|16172.38|10
1623331310000|2021-06-10 13:21:50|16296.14|16176.14|16296.53|16176.53|16296.86|16176.86|16296.01|16176.01|10
1623331320000|2021-06-10 13:22:00|16296.84|16176.84|16301.02|16181.02|16301.02|16181.02|16296.83|16176.83|10
1623331330000|2021-06-10 13:22:10|16301.36|16181.36|16301.87|16181.87|16301.87|16181.87|16301.04|16181.04|10
1623331340000|2021-06-10 13:22:20|16302.37|16182.37|16303.37|16183.37|16303.67|16183.67|16301.63|16181.63|10
1623331350000|2021-06-10 13:22:30|16302.95|16182.95|16305.08|16185.08|16305.08|16185.08|16302.56|16182.56|10
1623331360000|2021-06-10 13:22:40|16305.11|16185.11|16305.78|16185.78|16306.34|16186.34|16304.8|16184.8|10
1623331370000|2021-06-10 13:22:50|16304.99|16184.99|16303.71|16183.71|16304.99|16184.99|16303.19|16183.19|9
1623331380000|2021-06-10 13:23:00|16304.24|16184.24|16305.63|16185.63|16306.19|16186.19|16304.03|16184.03|10
1623331390000|2021-06-10 13:23:10|16304.93|16184.93|16309.08|16189.08|16309.08|16189.08|16304.93|16184.93|10
1623331400000|2021-06-10 13:23:20|16309.28|16189.28|16312.31|16192.31|16312.41|16192.41|16309.28|16189.28|10
1623331410000|2021-06-10 13:23:30|16312.57|16192.57|16312.79|16192.79|16312.9|16192.9|16312.25|16192.25|9
1623331420000|2021-06-10 13:23:40|16312.89|16192.89|16313.62|16193.62|16313.62|16193.62|16312.26|16192.26|10
1623331430000|2021-06-10 13:23:50|16314.19|16194.19|16314.36|16194.36|16314.91|16194.91|16313.94|16193.94|10
1623331440000|2021-06-10 13:24:00|16314.13|16194.13|16317.31|16197.31|16317.31|16197.31|16314.13|16194.13|10
1623331450000|2021-06-10 13:24:10|16317.3|16197.3|16313.28|16193.28|16317.48|16197.48|16313.28|16193.28|10
1623331460000|2021-06-10 13:24:20|16312.56|16192.56|16309.71|16189.71|16312.56|16192.56|16309.71|16189.71|10
1623331470000|2021-06-10 13:24:30|16309.77|16189.77|16309.28|16189.28|16309.77|16189.77|16308.94|16188.94|10
1623331480000|2021-06-10 13:24:40|16309.17|16189.17|16308.29|16188.29|16309.26|16189.26|16307.67|16187.67|9
1623331490000|2021-06-10 13:24:50|16308.23|16188.23|16308.45|16188.45|16309.58|16189.58|16308.23|16188.23|10
1623331500000|2021-06-10 13:25:00|16308.22|16188.22|16305.58|16185.58|16308.6|16188.6|16305.58|16185.58|10
1623331510000|2021-06-10 13:25:10|16306.02|16186.02|16307.91|16187.91|16307.91|16187.91|16305.56|16185.56|10
1623331520000|2021-06-10 13:25:20|16307.92|16187.92|16309.88|16189.88|16310.18|16190.18|16307.92|16187.92|10
1623331530000|2021-06-10 13:25:30|16309.97|16189.97|16309.64|16189.64|16310.42|16190.42|16309.64|16189.64|10
1623331540000|2021-06-10 13:25:40|16309.53|16189.53|16307.16|16187.16|16310|16190|16307.16|16187.16|10
1623331550000|2021-06-10 13:25:50|16307.22|16187.22|16306.99|16186.99|16307.66|16187.66|16306.56|16186.56|9
1623331560000|2021-06-10 13:26:00|16306.92|16186.92|16306.87|16186.87|16307.33|16187.33|16306.74|16186.74|10
1623331570000|2021-06-10 13:26:10|16307.62|16187.62|16305.42|16185.42|16307.62|16187.62|16305.42|16185.42|10
1623331580000|2021-06-10 13:26:20|16304.93|16184.93|16302.22|16182.22|16304.93|16184.93|16302.22|16182.22|10
1623331590000|2021-06-10 13:26:30|16302.17|16182.17|16295.9|16175.9|16302.2|16182.2|16295.9|16175.9|10
1623331600000|2021-06-10 13:26:40|16293.8|16173.8|16288.56|16168.56|16293.8|16173.8|16288.56|16168.56|10
1623331610000|2021-06-10 13:26:50|16287.9|16167.9|16285.08|16165.08|16288.1|16168.1|16285.08|16165.08|10
1623331620000|2021-06-10 13:27:00|16284.98|16164.98|16286.62|16166.62|16287.33|16167.33|16284.98|16164.98|10
1623331630000|2021-06-10 13:27:10|16286.64|16166.64|16289.92|16169.92|16289.92|16169.92|16286.64|16166.64|10
1623331640000|2021-06-10 13:27:20|16289.78|16169.78|16290.24|16170.24|16290.24|16170.24|16289.78|16169.78|10
1623331650000|2021-06-10 13:27:30|16288.98|16168.98|16289.53|16169.53|16289.76|16169.76|16288.98|16168.98|10
1623331660000|2021-06-10 13:27:40|16289.81|16169.81|16289.86|16169.86|16290.28|16170.28|16289.37|16169.37|10
1623331670000|2021-06-10 13:27:50|16289.89|16169.89|16290.49|16170.49|16290.49|16170.49|16289.47|16169.47|10
1623331680000|2021-06-10 13:28:00|16290.31|16170.31|16290.71|16170.71|16291.8|16171.8|16290.31|16170.31|10
1623331690000|2021-06-10 13:28:10|16289.9|16169.9|16285.19|16165.19|16289.9|16169.9|16285.19|16165.19|10
1623331700000|2021-06-10 13:28:20|16283.32|16163.32|16271.78|16151.78|16283.52|16163.52|16271.78|16151.78|10
1623331710000|2021-06-10 13:28:30|16271.38|16151.38|16269.18|16149.18|16271.4|16151.4|16269.11|16149.11|10
1623331720000|2021-06-10 13:28:40|16269.23|16149.23|16270.02|16150.02|16270.02|16150.02|16268.97|16148.97|9
1623331730000|2021-06-10 13:28:50|16270.44|16150.44|16271.84|16151.84|16271.84|16151.84|16269.89|16149.89|10
1623331740000|2021-06-10 13:29:00|16271.54|16151.54|16275.34|16155.34|16275.34|16155.34|16271.44|16151.44|10
1623331750000|2021-06-10 13:29:10|16275.6|16155.6|16278.74|16158.74|16278.74|16158.74|16275.6|16155.6|10
1623331760000|2021-06-10 13:29:20|16279.22|16159.22|16280.76|16160.76|16280.76|16160.76|16279.11|16159.11|8
1623331770000|2021-06-10 13:29:30|16280.69|16160.69|16284.28|16164.28|16284.58|16164.58|16280.69|16160.69|9
1623331780000|2021-06-10 13:29:40|16284.79|16164.79|16285.84|16165.84|16285.84|16165.84|16284.79|16164.79|10
1623331790000|2021-06-10 13:29:50|16286|16166|16290.34|16170.34|16290.34|16170.34|16286|16166|10
1623331800000|2021-06-10 13:30:00|16290.36|16170.36|16291.46|16171.46|16291.46|16171.46|16289.75|16169.75|10
1623331810000|2021-06-10 13:30:10|16291.59|16171.59|16291.73|16171.73|16291.73|16171.73|16290.11|16170.11|10
1623331820000|2021-06-10 13:30:20|16292.06|16172.06|16292.7|16172.7|16292.84|16172.84|16292.06|16172.06|10
1623331830000|2021-06-10 13:30:30|16292.69|16172.69|16292.36|16172.36|16293.2|16173.2|16292.36|16172.36|10
1623331840000|2021-06-10 13:30:40|16292.17|16172.17|16292.38|16172.38|16292.57|16172.57|16289.48|16169.48|9
1623331850000|2021-06-10 13:30:50|16292.59|16172.59|16295.64|16175.64|16295.64|16175.64|16291.5|16171.5|10
1623331860000|2021-06-10 13:31:00|16295.63|16175.63|16302.28|16182.28|16302.6|16182.6|16295.63|16175.63|10
1623331870000|2021-06-10 13:31:10|16304.1|16184.1|16311.94|16191.94|16311.94|16191.94|16304.1|16184.1|10
1623331880000|2021-06-10 13:31:20|16313.22|16193.22|16317.17|16197.17|16317.17|16197.17|16313.22|16193.22|10
1623331890000|2021-06-10 13:31:30|16318.59|16198.59|16321.53|16201.53|16321.53|16201.53|16318.59|16198.59|10
1623331900000|2021-06-10 13:31:40|16321.44|16201.44|16321.01|16201.01|16321.93|16201.93|16320.26|16200.26|10
1623331910000|2021-06-10 13:31:50|16320.72|16200.72|16318.59|16198.59|16320.72|16200.72|16318.59|16198.59|10
1623331920000|2021-06-10 13:32:00|16316.01|16196.01|16307.17|16187.17|16316.01|16196.01|16307.17|16187.17|10
1623331930000|2021-06-10 13:32:10|16306.19|16186.19|16298.31|16178.31|16306.19|16186.19|16298.31|16178.31|10
1623331940000|2021-06-10 13:32:20|16297.18|16177.18|16291.84|16171.84|16297.38|16177.38|16291.84|16171.84|10
1623331950000|2021-06-10 13:32:30|16291.44|16171.44|16287.43|16167.43|16291.72|16171.72|16287.43|16167.43|10
1623331960000|2021-06-10 13:32:40|16286.55|16166.55|16281.71|16161.71|16286.55|16166.55|16281.71|16161.71|10
1623331970000|2021-06-10 13:32:50|16278.53|16158.53|16273.5|16153.5|16278.53|16158.53|16273.5|16153.5|9
1623331980000|2021-06-10 13:33:00|16272.99|16152.99|16274.77|16154.77|16275.06|16155.06|16271.19|16151.19|10
1623331990000|2021-06-10 13:33:10|16274.62|16154.62|16277.9|16157.9|16278.66|16158.66|16274.62|16154.62|10
1623332000000|2021-06-10 13:33:20|16277.45|16157.45|16275.17|16155.17|16277.58|16157.58|16275.17|16155.17|9
1623332010000|2021-06-10 13:33:30|16274.53|16154.53|16275.34|16155.34|16275.39|16155.39|16273.77|16153.77|10
1623332020000|2021-06-10 13:33:40|16276.85|16156.85|16276.72|16156.72|16277.13|16157.13|16275.42|16155.42|10
1623332030000|2021-06-10 13:33:50|16276.23|16156.23|16276.64|16156.64|16276.64|16156.64|16274.79|16154.79|10
1623332040000|2021-06-10 13:34:00|16277.13|16157.13|16279.78|16159.78|16279.78|16159.78|16276.64|16156.64|10
1623332050000|2021-06-10 13:34:10|16279.52|16159.52|16277.11|16157.11|16280.13|16160.13|16277.11|16157.11|10
1623332060000|2021-06-10 13:34:20|16276.58|16156.58|16278.03|16158.03|16278.28|16158.28|16275.67|16155.67|10
1623332070000|2021-06-10 13:34:30|16277.94|16157.94|16285.62|16165.62|16285.62|16165.62|16277.93|16157.93|10
1623332080000|2021-06-10 13:34:40|16287.26|16167.26|16292.42|16172.42|16293.09|16173.09|16287.26|16167.26|10
1623332090000|2021-06-10 13:34:50|16292.43|16172.43|16296.38|16176.38|16296.38|16176.38|16292.43|16172.43|10
1623332100000|2021-06-10 13:35:00|16297.9|16177.9|16299.25|16179.25|16299.71|16179.71|16297.9|16177.9|10
1623332110000|2021-06-10 13:35:10|16298.9|16178.9|16293.86|16173.86|16298.9|16178.9|16293.86|16173.86|10
1623332120000|2021-06-10 13:35:20|16293.72|16173.72|16292.44|16172.44|16293.72|16173.72|16291.37|16171.37|10
1623332130000|2021-06-10 13:35:30|16292.24|16172.24|16296.82|16176.82|16296.82|16176.82|16291.79|16171.79|10
1623332140000|2021-06-10 13:35:40|16297.12|16177.12|16297.11|16177.11|16297.45|16177.45|16297.11|16177.11|10
1623332150000|2021-06-10 13:35:50|16297.12|16177.12|16297.05|16177.05|16297.83|16177.83|16296.76|16176.76|10
1623332160000|2021-06-10 13:36:00|16296.89|16176.89|16297.53|16177.53|16297.53|16177.53|16296.41|16176.41|10
1623332170000|2021-06-10 13:36:10|16296.14|16176.14|16298.05|16178.05|16298.05|16178.05|16294.94|16174.94|10
1623332180000|2021-06-10 13:36:20|16298.25|16178.25|16305.01|16185.01|16305.01|16185.01|16298.25|16178.25|10
1623332190000|2021-06-10 13:36:30|16305.49|16185.49|16307.01|16187.01|16308.07|16188.07|16305.33|16185.33|10
1623332200000|2021-06-10 13:36:40|16307.54|16187.54|16308.81|16188.81|16310.33|16190.33|16307.28|16187.28|10
1623332210000|2021-06-10 13:36:50|16308.66|16188.66|16305.6|16185.6|16308.66|16188.66|16305.6|16185.6|10
1623332220000|2021-06-10 13:37:00|16305.13|16185.13|16302.64|16182.64|16305.29|16185.29|16300.7|16180.7|10
1623332230000|2021-06-10 13:37:10|16304.13|16184.13|16309.92|16189.92|16309.92|16189.92|16304.13|16184.13|10
1623332240000|2021-06-10 13:37:20|16311.87|16191.87|16316.78|16196.78|16316.78|16196.78|16311.87|16191.87|10
1623332250000|2021-06-10 13:37:30|16317.11|16197.11|16325.81|16205.81|16325.81|16205.81|16317.11|16197.11|10
1623332260000|2021-06-10 13:37:40|16327.43|16207.43|16326.57|16206.57|16327.43|16207.43|16324.04|16204.04|10
1623332270000|2021-06-10 13:37:50|16326.63|16206.63|16324.04|16204.04|16326.63|16206.63|16323.42|16203.42|10
1623332280000|2021-06-10 13:38:00|16323.78|16203.78|16323.55|16203.55|16324.81|16204.81|16323.55|16203.55|10
1623332290000|2021-06-10 13:38:10|16323.12|16203.12|16317.6|16197.6|16323.22|16203.22|16317.6|16197.6|10
1623332300000|2021-06-10 13:38:20|16317.19|16197.19|16313.6|16193.6|16317.19|16197.19|16313.36|16193.36|10
1623332310000|2021-06-10 13:38:30|16313.87|16193.87|16314.12|16194.12|16314.19|16194.19|16312.22|16192.22|10
1623332320000|2021-06-10 13:38:40|16314.01|16194.01|16314.27|16194.27|16315.35|16195.35|16314.01|16194.01|10
1623332330000|2021-06-10 13:38:50|16314.13|16194.13|16315.18|16195.18|16315.24|16195.24|16313.83|16193.83|10
1623332340000|2021-06-10 13:39:00|16316.51|16196.51|16322.57|16202.57|16322.57|16202.57|16316.51|16196.51|10
1623332350000|2021-06-10 13:39:10|16324.08|16204.08|16331.39|16211.39|16331.39|16211.39|16324.08|16204.08|10
1623332360000|2021-06-10 13:39:20|16331.21|16211.21|16330.79|16210.79|16331.42|16211.42|16330.26|16210.26|10
1623332370000|2021-06-10 13:39:30|16330.42|16210.42|16326.37|16206.37|16330.42|16210.42|16326.37|16206.37|10
1623332380000|2021-06-10 13:39:40|16326.41|16206.41|16323.89|16203.89|16326.41|16206.41|16323.89|16203.89|10
1623332390000|2021-06-10 13:39:50|16323.87|16203.87|16323.62|16203.62|16325.01|16205.01|16323.62|16203.62|10
1623332400000|2021-06-10 13:40:00|16323.5|16203.5|16325.38|16205.38|16325.7|16205.7|16323.5|16203.5|10
1623332410000|2021-06-10 13:40:10|16325.89|16205.89|16328.69|16208.69|16328.69|16208.69|16325.89|16205.89|10
1623332420000|2021-06-10 13:40:20|16329.37|16209.37|16334.35|16214.35|16334.35|16214.35|16329.37|16209.37|10
1623332430000|2021-06-10 13:40:30|16335.09|16215.09|16340.74|16220.74|16340.74|16220.74|16335.09|16215.09|10
1623332440000|2021-06-10 13:40:40|16340.55|16220.55|16340.73|16220.73|16341.88|16221.88|16340.55|16220.55|10
1623332450000|2021-06-10 13:40:50|16341.18|16221.18|16343.89|16223.89|16343.89|16223.89|16340.61|16220.61|10
1623332460000|2021-06-10 13:41:00|16343.99|16223.99|16344.01|16224.01|16345.16|16225.16|16343.99|16223.99|9
1623332470000|2021-06-10 13:41:10|16343.02|16223.02|16341.6|16221.6|16343.02|16223.02|16341.16|16221.16|10
1623332480000|2021-06-10 13:41:20|16341.87|16221.87|16344.42|16224.42|16344.72|16224.72|16341.71|16221.71|9
1623332490000|2021-06-10 13:41:30|16344.56|16224.56|16344.81|16224.81|16344.81|16224.81|16343.55|16223.55|10
1623332500000|2021-06-10 13:41:40|16345.24|16225.24|16351.04|16231.04|16351.04|16231.04|16345.24|16225.24|10
1623332510000|2021-06-10 13:41:50|16351.27|16231.27|16354.01|16234.01|16354.21|16234.21|16351.27|16231.27|10
1623332520000|2021-06-10 13:42:00|16353.88|16233.88|16355.55|16235.55|16355.55|16235.55|16353.88|16233.88|8
1623332530000|2021-06-10 13:42:10|16356.15|16236.15|16352.94|16232.94|16356.15|16236.15|16352.94|16232.94|10
1623332540000|2021-06-10 13:42:20|16353.06|16233.06|16356.32|16236.32|16356.32|16236.32|16353.06|16233.06|10
1623332550000|2021-06-10 13:42:30|16355.93|16235.93|16357.95|16237.95|16357.95|16237.95|16355.93|16235.93|10
1623332560000|2021-06-10 13:42:40|16358.24|16238.24|16361.19|16241.19|16361.19|16241.19|16358.24|16238.24|10
1623332570000|2021-06-10 13:42:50|16360.38|16240.38|16358.75|16238.75|16360.54|16240.54|16358.65|16238.65|9
1623332580000|2021-06-10 13:43:00|16358.83|16238.83|16359.02|16239.02|16359.48|16239.48|16358.8|16238.8|9
1623332590000|2021-06-10 13:43:10|16360.47|16240.47|16360.54|16240.54|16360.54|16240.54|16358.32|16238.32|10
1623332600000|2021-06-10 13:43:20|16360.38|16240.38|16363.17|16243.17|16363.17|16243.17|16359.99|16239.99|10
1623332610000|2021-06-10 13:43:30|16364.22|16244.22|16369.69|16249.69|16369.69|16249.69|16364.02|16244.02|10
1623332620000|2021-06-10 13:43:40|16370.05|16250.05|16372.88|16252.88|16372.88|16252.88|16369.96|16249.96|9
1623332630000|2021-06-10 13:43:50|16372.45|16252.45|16372.23|16252.23|16372.98|16252.98|16372.23|16252.23|10
1623332640000|2021-06-10 13:44:00|16372.2|16252.2|16373.16|16253.16|16373.16|16253.16|16371.35|16251.35|10
1623332650000|2021-06-10 13:44:10|16373.36|16253.36|16374.7|16254.7|16374.7|16254.7|16372.25|16252.25|10
1623332660000|2021-06-10 13:44:20|16374.75|16254.75|16373.99|16253.99|16375.18|16255.18|16373.69|16253.69|10
1623332670000|2021-06-10 13:44:30|16374|16254|16374.02|16254.02|16374.54|16254.54|16373.89|16253.89|10
1623332680000|2021-06-10 13:44:40|16373.46|16253.46|16370.19|16250.19|16373.46|16253.46|16370.19|16250.19|10
1623332690000|2021-06-10 13:44:50|16370.47|16250.47|16367.36|16247.36|16370.47|16250.47|16367.36|16247.36|10
1623332700000|2021-06-10 13:45:00|16367.48|16247.48|16368.66|16248.66|16369.37|16249.37|16367.48|16247.48|10
1623332710000|2021-06-10 13:45:10|16368.01|16248.01|16375.94|16255.94|16375.94|16255.94|16367.56|16247.56|10
1623332720000|2021-06-10 13:45:20|16377.35|16257.35|16387.36|16267.36|16387.36|16267.36|16377.35|16257.35|10
1623332730000|2021-06-10 13:45:30|16387.23|16267.23|16391.14|16271.14|16391.14|16271.14|16387.23|16267.23|10
1623332740000|2021-06-10 13:45:40|16391.26|16271.26|16394.14|16274.14|16394.35|16274.35|16391.26|16271.26|10
1623332750000|2021-06-10 13:45:50|16396.27|16276.27|16398.83|16278.83|16398.83|16278.83|16396.27|16276.27|9
1623332760000|2021-06-10 13:46:00|16397.96|16277.96|16395.81|16275.81|16397.96|16277.96|16395.32|16275.32|10
1623332770000|2021-06-10 13:46:10|16395.07|16275.07|16393.89|16273.89|16395.15|16275.15|16392.49|16272.49|10
1623332780000|2021-06-10 13:46:20|16394.84|16274.84|16400.8|16280.8|16400.85|16280.85|16394.84|16274.84|10
1623332790000|2021-06-10 13:46:30|16401.13|16281.13|16410.74|16290.74|16411.07|16291.07|16401.13|16281.13|10
1623332800000|2021-06-10 13:46:40|16410.89|16290.89|16413.36|16293.36|16413.36|16293.36|16410.12|16290.12|10
1623332810000|2021-06-10 13:46:50|16413.04|16293.04|16414.51|16294.51|16414.51|16294.51|16411.91|16291.91|10
1623332820000|2021-06-10 13:47:00|16415.71|16295.71|16417.49|16297.49|16419.58|16299.58|16415.71|16295.71|10
1623332830000|2021-06-10 13:47:10|16417.04|16297.04|16413.77|16293.77|16417.04|16297.04|16413.77|16293.77|10
1623332840000|2021-06-10 13:47:20|16413.3|16293.3|16409.85|16289.85|16413.3|16293.3|16409.77|16289.77|10
1623332850000|2021-06-10 13:47:30|16409.61|16289.61|16412.44|16292.44|16412.44|16292.44|16409.61|16289.61|10
1623332860000|2021-06-10 13:47:40|16413.44|16293.44|16416.07|16296.07|16416.79|16296.79|16413.11|16293.11|10
1623332870000|2021-06-10 13:47:50|16416.74|16296.74|16424.25|16304.25|16424.25|16304.25|16416.74|16296.74|10
1623332880000|2021-06-10 13:48:00|16425.06|16305.06|16422.82|16302.82|16426.05|16306.05|16422.82|16302.82|10
1623332890000|2021-06-10 13:48:10|16422.39|16302.39|16421.77|16301.77|16423.37|16303.37|16421.02|16301.02|10
1623332900000|2021-06-10 13:48:20|16422.51|16302.51|16424.67|16304.67|16425.55|16305.55|16421.94|16301.94|10
1623332910000|2021-06-10 13:48:30|16423.7|16303.7|16417.62|16297.62|16423.7|16303.7|16417.51|16297.51|10
1623332920000|2021-06-10 13:48:40|16417.71|16297.71|16416.93|16296.93|16417.71|16297.71|16416.54|16296.54|9
1623332930000|2021-06-10 13:48:50|16416.51|16296.51|16415.73|16295.73|16416.88|16296.88|16415.56|16295.56|10
1623332940000|2021-06-10 13:49:00|16415.67|16295.67|16412.86|16292.86|16416.03|16296.03|16412.86|16292.86|9
1623332950000|2021-06-10 13:49:10|16412.6|16292.6|16414.93|16294.93|16415.64|16295.64|16411.45|16291.45|10
1623332960000|2021-06-10 13:49:20|16415.93|16295.93|16414.91|16294.91|16416.52|16296.52|16414.17|16294.17|10
1623332970000|2021-06-10 13:49:30|16413.99|16293.99|16414.2|16294.2|16414.2|16294.2|16413.14|16293.14|10
1623332980000|2021-06-10 13:49:40|16414.31|16294.31|16414.77|16294.77|16414.91|16294.91|16413.11|16293.11|10
1623332990000|2021-06-10 13:49:50|16414.82|16294.82|16414.06|16294.06|16415.38|16295.38|16414.06|16294.06|10
1623333000000|2021-06-10 13:50:00|16413.99|16293.99|16410.22|16290.22|16413.99|16293.99|16410.22|16290.22|10
1623333010000|2021-06-10 13:50:10|16409.9|16289.9|16404.45|16284.45|16409.9|16289.9|16404.45|16284.45|10
1623333020000|2021-06-10 13:50:20|16404.6|16284.6|16395.6|16275.6|16404.6|16284.6|16395.6|16275.6|10
1623333030000|2021-06-10 13:50:30|16396.13|16276.13|16396.03|16276.03|16396.5|16276.5|16395.72|16275.72|10
1623333040000|2021-06-10 13:50:40|16395.62|16275.62|16395.52|16275.52|16395.7|16275.7|16394.59|16274.59|10
1623333050000|2021-06-10 13:50:50|16395.75|16275.75|16398.04|16278.04|16398.04|16278.04|16395.75|16275.75|10
1623333060000|2021-06-10 13:51:00|16397.76|16277.76|16398.06|16278.06|16399.1|16279.1|16397.76|16277.76|10
1623333070000|2021-06-10 13:51:10|16398.64|16278.64|16403.2|16283.2|16403.2|16283.2|16398.64|16278.64|9
1623333080000|2021-06-10 13:51:20|16403.78|16283.78|16403.44|16283.44|16404.77|16284.77|16403.44|16283.44|9
1623333090000|2021-06-10 13:51:30|16402.38|16282.38|16401.05|16281.05|16402.38|16282.38|16399.26|16279.26|10
1623333100000|2021-06-10 13:51:40|16400.61|16280.61|16397.54|16277.54|16400.82|16280.82|16397.07|16277.07|10
1623333110000|2021-06-10 13:51:50|16398.59|16278.59|16400.25|16280.25|16400.25|16280.25|16397.87|16277.87|10
1623333120000|2021-06-10 13:52:00|16400|16280|16401.74|16281.74|16401.98|16281.98|16400|16280|9
1623333130000|2021-06-10 13:52:10|16401.68|16281.68|16404.8|16284.8|16405|16285|16401.68|16281.68|10
1623333140000|2021-06-10 13:52:20|16405.25|16285.25|16403.45|16283.45|16405.25|16285.25|16403.08|16283.08|10
1623333150000|2021-06-10 13:52:30|16402.67|16282.67|16403.14|16283.14|16404.72|16284.72|16402.67|16282.67|10
1623333160000|2021-06-10 13:52:40|16403.07|16283.07|16400.34|16280.34|16403.13|16283.13|16400.06|16280.06|10
1623333170000|2021-06-10 13:52:50|16399.87|16279.87|16399.49|16279.49|16400.5|16280.5|16399.46|16279.46|10
1623333180000|2021-06-10 13:53:00|16399.23|16279.23|16393.82|16273.82|16399.23|16279.23|16393.47|16273.47|10
1623333190000|2021-06-10 13:53:10|16393.65|16273.65|16391.03|16271.03|16393.65|16273.65|16391.03|16271.03|10
1623333200000|2021-06-10 13:53:20|16391.24|16271.24|16390.94|16270.94|16392.52|16272.52|16390.81|16270.81|10
1623333210000|2021-06-10 13:53:30|16391.32|16271.32|16393.29|16273.29|16393.54|16273.54|16391.32|16271.32|10
1623333220000|2021-06-10 13:53:40|16393.12|16273.12|16390.41|16270.41|16393.12|16273.12|16390.41|16270.41|10
1623333230000|2021-06-10 13:53:50|16390.28|16270.28|16388.87|16268.87|16390.59|16270.59|16388.12|16268.12|9
1623333240000|2021-06-10 13:54:00|16388.68|16268.68|16390.38|16270.38|16390.38|16270.38|16388.59|16268.59|9
1623333250000|2021-06-10 13:54:10|16390.32|16270.32|16392.23|16272.23|16392.41|16272.41|16389.98|16269.98|10
1623333260000|2021-06-10 13:54:20|16393.54|16273.54|16393|16273|16393.72|16273.72|16393|16273|10
1623333270000|2021-06-10 13:54:30|16393.31|16273.31|16392.17|16272.17|16393.31|16273.31|16392.11|16272.11|10
1623333280000|2021-06-10 13:54:40|16391.55|16271.55|16392.58|16272.58|16392.66|16272.66|16391.38|16271.38|10
1623333290000|2021-06-10 13:54:50|16393.14|16273.14|16392.79|16272.79|16393.56|16273.56|16392.79|16272.79|10
1623333300000|2021-06-10 13:55:00|16392.17|16272.17|16390.67|16270.67|16392.45|16272.45|16390.44|16270.44|10
1623333310000|2021-06-10 13:55:10|16390.09|16270.09|16386.59|16266.59|16390.09|16270.09|16386.55|16266.55|10
1623333320000|2021-06-10 13:55:20|16386.23|16266.23|16385.88|16265.88|16386.32|16266.32|16385.88|16265.88|10
1623333330000|2021-06-10 13:55:30|16385.45|16265.45|16385.04|16265.04|16385.66|16265.66|16384.79|16264.79|10
1623333340000|2021-06-10 13:55:40|16384.92|16264.92|16384.98|16264.98|16385.47|16265.47|16384.7|16264.7|10
1623333350000|2021-06-10 13:55:50|16385.23|16265.23|16386.98|16266.98|16387.1|16267.1|16385.23|16265.23|9
1623333360000|2021-06-10 13:56:00|16387.12|16267.12|16388.09|16268.09|16389.36|16269.36|16387.12|16267.12|10
1623333370000|2021-06-10 13:56:10|16388.5|16268.5|16389.06|16269.06|16389.06|16269.06|16388.01|16268.01|10
1623333380000|2021-06-10 13:56:20|16389.19|16269.19|16390.82|16270.82|16391.11|16271.11|16388.98|16268.98|9
1623333390000|2021-06-10 13:56:30|16390.68|16270.68|16391.46|16271.46|16391.61|16271.61|16390.63|16270.63|10
1623333400000|2021-06-10 13:56:40|16391.42|16271.42|16393.68|16273.68|16393.7|16273.7|16391.42|16271.42|10
1623333410000|2021-06-10 13:56:50|16393.82|16273.82|16398.63|16278.63|16398.63|16278.63|16393.82|16273.82|10
1623333420000|2021-06-10 13:57:00|16398.42|16278.42|16395.79|16275.79|16398.71|16278.71|16395.79|16275.79|10
1623333430000|2021-06-10 13:57:10|16395.73|16275.73|16396.18|16276.18|16397.12|16277.12|16395.73|16275.73|9
1623333440000|2021-06-10 13:57:20|16396.1|16276.1|16397.32|16277.32|16397.32|16277.32|16396.01|16276.01|10
1623333450000|2021-06-10 13:57:30|16397.44|16277.44|16397.78|16277.78|16397.78|16277.78|16396.2|16276.2|10
1623333460000|2021-06-10 13:57:40|16397.63|16277.63|16396.17|16276.17|16397.89|16277.89|16396.17|16276.17|9
1623333470000|2021-06-10 13:57:50|16396.22|16276.22|16392.85|16272.85|16396.22|16276.22|16392.59|16272.59|10
1623333480000|2021-06-10 13:58:00|16390.94|16270.94|16394.75|16274.75|16394.83|16274.83|16390.8|16270.8|10
1623333490000|2021-06-10 13:58:10|16394.72|16274.72|16394.21|16274.21|16395.78|16275.78|16394.21|16274.21|10
1623333500000|2021-06-10 13:58:20|16393.78|16273.78|16393.29|16273.29|16394.02|16274.02|16392.95|16272.95|10
1623333510000|2021-06-10 13:58:30|16392.85|16272.85|16394.3|16274.3|16394.3|16274.3|16391.71|16271.71|10
1623333520000|2021-06-10 13:58:40|16394.91|16274.91|16395.99|16275.99|16395.99|16275.99|16394.91|16274.91|10
1623333530000|2021-06-10 13:58:50|16395.73|16275.73|16395.71|16275.71|16395.99|16275.99|16395.71|16275.71|10
1623333540000|2021-06-10 13:59:00|16395.49|16275.49|16396.06|16276.06|16396.06|16276.06|16394.34|16274.34|10
1623333550000|2021-06-10 13:59:10|16395.89|16275.89|16401.46|16281.46|16401.46|16281.46|16395.89|16275.89|10
1623333560000|2021-06-10 13:59:20|16402.37|16282.37|16406.65|16286.65|16406.65|16286.65|16402.37|16282.37|10
1623333570000|2021-06-10 13:59:30|16407.43|16287.43|16410.4|16290.4|16410.4|16290.4|16407.39|16287.39|10
1623333580000|2021-06-10 13:59:40|16410.66|16290.66|16411.53|16291.53|16412.51|16292.51|16410.66|16290.66|10
1623333590000|2021-06-10 13:59:50|16411.96|16291.96|16414.57|16294.57|16414.57|16294.57|16410.98|16290.98|10
1623333600000|2021-06-10 14:00:00|16414.46|16294.46|16417.69|16297.69|16417.69|16297.69|16414.21|16294.21|10
1623333610000|2021-06-10 14:00:10|16419.78|16299.78|16431.11|16311.11|16431.11|16311.11|16419.78|16299.78|10
1623333620000|2021-06-10 14:00:20|16434.57|16314.57|16440.16|16320.16|16440.16|16320.16|16434.57|16314.57|10
1623333630000|2021-06-10 14:00:30|16442.16|16322.16|16445.24|16325.24|16446.11|16326.11|16442.16|16322.16|10
1623333640000|2021-06-10 14:00:40|16443.63|16323.63|16439.66|16319.66|16443.63|16323.63|16438.95|16318.95|10
1623333650000|2021-06-10 14:00:50|16440.02|16320.02|16441.16|16321.16|16441.16|16321.16|16438.42|16318.42|10
1623333660000|2021-06-10 14:01:00|16441.54|16321.54|16445.26|16325.26|16445.44|16325.44|16441.34|16321.34|10
1623333670000|2021-06-10 14:01:10|16445.7|16325.7|16451.34|16331.34|16451.99|16331.99|16445.07|16325.07|10
1623333680000|2021-06-10 14:01:20|16452.36|16332.36|16462.67|16342.67|16463.48|16343.48|16452.36|16332.36|10
1623333690000|2021-06-10 14:01:30|16463.5|16343.5|16486.28|16366.28|16486.28|16366.28|16463.5|16343.5|10
1623333700000|2021-06-10 14:01:40|16495.96|16375.96|16503.4|16383.4|16504.54|16384.54|16495.96|16375.96|10
1623333710000|2021-06-10 14:01:50|16503.56|16383.56|16497.08|16377.08|16505.12|16385.12|16497.08|16377.08|10
1623333720000|2021-06-10 14:02:00|16496.41|16376.41|16493.13|16373.13|16496.42|16376.42|16493.13|16373.13|10
1623333730000|2021-06-10 14:02:10|16492.49|16372.49|16492.71|16372.71|16492.96|16372.96|16491.51|16371.51|9
1623333740000|2021-06-10 14:02:20|16492.87|16372.87|16494.17|16374.17|16494.37|16374.37|16491.58|16371.58|10
1623333750000|2021-06-10 14:02:30|16493.99|16373.99|16497.79|16377.79|16497.79|16377.79|16493.99|16373.99|10
1623333760000|2021-06-10 14:02:40|16497.91|16377.91|16500.85|16380.85|16500.85|16380.85|16497.91|16377.91|10
1623333770000|2021-06-10 14:02:50|16502.13|16382.13|16503.57|16383.57|16503.57|16383.57|16502.06|16382.06|10
1623333780000|2021-06-10 14:03:00|16504.28|16384.28|16498.29|16378.29|16504.28|16384.28|16498.29|16378.29|10
1623333790000|2021-06-10 14:03:10|16496.68|16376.68|16497.17|16377.17|16498.19|16378.19|16496.68|16376.68|10
1623333800000|2021-06-10 14:03:20|16498.21|16378.21|16499.47|16379.47|16499.47|16379.47|16498.21|16378.21|10
1623333810000|2021-06-10 14:03:30|16500.28|16380.28|16512.26|16392.26|16512.83|16392.83|16500.28|16380.28|10
1623333820000|2021-06-10 14:03:40|16512.46|16392.46|16511.65|16391.65|16512.69|16392.69|16510.99|16390.99|10
1623333830000|2021-06-10 14:03:50|16510.82|16390.82|16509.58|16389.58|16510.82|16390.82|16509.45|16389.45|10
1623333840000|2021-06-10 14:04:00|16508.95|16388.95|16507.96|16387.96|16509.99|16389.99|16507.96|16387.96|10
1623333850000|2021-06-10 14:04:10|16507.74|16387.74|16503.35|16383.35|16507.74|16387.74|16503.35|16383.35|10
1623333860000|2021-06-10 14:04:20|16503.99|16383.99|16494.7|16374.7|16503.99|16383.99|16494.7|16374.7|10
1623333870000|2021-06-10 14:04:30|16495.53|16375.53|16495.39|16375.39|16497.47|16377.47|16494.74|16374.74|10
1623333880000|2021-06-10 14:04:40|16495.83|16375.83|16495.84|16375.84|16496.76|16376.76|16494.8|16374.8|10
1623333890000|2021-06-10 14:04:50|16495.88|16375.88|16493.53|16373.53|16495.88|16375.88|16493.53|16373.53|10
1623333900000|2021-06-10 14:05:00|16493.36|16373.36|16484.28|16364.28|16493.36|16373.36|16484.28|16364.28|10
1623333910000|2021-06-10 14:05:10|16483.91|16363.91|16483.33|16363.33|16484.82|16364.82|16483.33|16363.33|9
1623333920000|2021-06-10 14:05:20|16483.6|16363.6|16483.98|16363.98|16484.6|16364.6|16483.35|16363.35|10
1623333930000|2021-06-10 14:05:30|16483.73|16363.73|16482.6|16362.6|16484.06|16364.06|16482.38|16362.38|10
1623333940000|2021-06-10 14:05:40|16482.68|16362.68|16480.96|16360.96|16482.68|16362.68|16480.58|16360.58|10
1623333950000|2021-06-10 14:05:50|16480.74|16360.74|16478.27|16358.27|16480.74|16360.74|16477.3|16357.3|10
1623333960000|2021-06-10 14:06:00|16478.14|16358.14|16474.73|16354.73|16478.14|16358.14|16474.73|16354.73|10
1623333970000|2021-06-10 14:06:10|16473.77|16353.77|16470.16|16350.16|16473.77|16353.77|16470.16|16350.16|10
1623333980000|2021-06-10 14:06:20|16469.18|16349.18|16471.09|16351.09|16471.09|16351.09|16469.18|16349.18|10
1623333990000|2021-06-10 14:06:30|16472.02|16352.02|16470.45|16350.45|16472.37|16352.37|16469.86|16349.86|10
1623334000000|2021-06-10 14:06:40|16470.8|16350.8|16472.45|16352.45|16472.46|16352.46|16470.77|16350.77|10
1623334010000|2021-06-10 14:06:50|16472.52|16352.52|16473.09|16353.09|16473.14|16353.14|16472.52|16352.52|10
1623334020000|2021-06-10 14:07:00|16473.21|16353.21|16471.2|16351.2|16474.21|16354.21|16471.2|16351.2|10
1623334030000|2021-06-10 14:07:10|16471.19|16351.19|16465.44|16345.44|16471.19|16351.19|16465.44|16345.44|10
1623334040000|2021-06-10 14:07:20|16465.47|16345.47|16459.77|16339.77|16465.47|16345.47|16459.77|16339.77|10
1623334050000|2021-06-10 14:07:30|16458.88|16338.88|16457|16337|16458.88|16338.88|16455.43|16335.43|10
1623334060000|2021-06-10 14:07:40|16455.24|16335.24|16453.92|16333.92|16455.24|16335.24|16453.92|16333.92|10
1623334070000|2021-06-10 14:07:50|16453.04|16333.04|16452.35|16332.35|16453.33|16333.33|16450.15|16330.15|10
1623334080000|2021-06-10 14:08:00|16451.42|16331.42|16453.22|16333.22|16453.49|16333.49|16451.42|16331.42|10
1623334090000|2021-06-10 14:08:10|16453.42|16333.42|16439.66|16319.66|16453.42|16333.42|16439.66|16319.66|10
1623334100000|2021-06-10 14:08:20|16438.73|16318.73|16430.06|16310.06|16438.73|16318.73|16430.06|16310.06|10
1623334110000|2021-06-10 14:08:30|16429.44|16309.44|16392.36|16272.36|16429.44|16309.44|16392.36|16272.36|10
1623334120000|2021-06-10 14:08:40|16392.43|16272.43|16366.98|16246.98|16392.43|16272.43|16366.74|16246.74|10
1623334130000|2021-06-10 14:08:50|16368.11|16248.11|16371.85|16251.85|16372.6|16252.6|16368.11|16248.11|10
1623334140000|2021-06-10 14:09:00|16368.98|16248.98|16333.57|16213.57|16368.98|16248.98|16333.15|16213.15|10
1623334150000|2021-06-10 14:09:10|16330.81|16210.81|16318.49|16198.49|16330.81|16210.81|16314.28|16194.28|10
1623334160000|2021-06-10 14:09:20|16317.19|16197.19|16314.63|16194.63|16319.95|16199.95|16314.63|16194.63|10
1623334170000|2021-06-10 14:09:30|16314.59|16194.59|16311.44|16191.44|16314.59|16194.59|16311.44|16191.44|10
1623334180000|2021-06-10 14:09:40|16310.82|16190.82|16301.9|16181.9|16311.6|16191.6|16301.9|16181.9|10
1623334190000|2021-06-10 14:09:50|16298.83|16178.83|16287.57|16167.57|16298.83|16178.83|16287.57|16167.57|10
1623334200000|2021-06-10 14:10:00|16284.61|16164.61|16274.02|16154.02|16286.76|16166.76|16271.96|16151.96|10
1623334210000|2021-06-10 14:10:10|16262.69|16142.69|16220.02|16100.02|16262.69|16142.69|16217.93|16097.93|10
1623334220000|2021-06-10 14:10:20|16220.63|16100.63|16225.63|16105.63|16225.63|16105.63|16220.63|16100.63|10
1623334230000|2021-06-10 14:10:30|16224.77|16104.77|16217.67|16097.67|16224.77|16104.77|16217.48|16097.48|10
1623334240000|2021-06-10 14:10:40|16217.17|16097.17|16207.5|16087.5|16217.17|16097.17|16206.91|16086.91|10
1623334250000|2021-06-10 14:10:50|16206.52|16086.52|16203|16083|16206.52|16086.52|16200.95|16080.95|10
1623334260000|2021-06-10 14:11:00|16202.05|16082.05|16240.01|16120.01|16240.01|16120.01|16202.05|16082.05|10
1623334270000|2021-06-10 14:11:10|16241.69|16121.69|16235.39|16115.39|16241.69|16121.69|16235.08|16115.08|10
1623334280000|2021-06-10 14:11:20|16235.55|16115.55|16220.03|16100.03|16235.55|16115.55|16220.03|16100.03|10
1623334290000|2021-06-10 14:11:30|16219.98|16099.98|16213.36|16093.36|16219.98|16099.98|16213.36|16093.36|10
1623334300000|2021-06-10 14:11:40|16214.35|16094.35|16218.73|16098.73|16218.73|16098.73|16212.14|16092.14|10
1623334310000|2021-06-10 14:11:50|16217.78|16097.78|16224.2|16104.2|16224.2|16104.2|16217.78|16097.78|10
1623334320000|2021-06-10 14:12:00|16223.92|16103.92|16226.03|16106.03|16226.03|16106.03|16222.57|16102.57|10
1623334330000|2021-06-10 14:12:10|16226.26|16106.26|16230.43|16110.43|16230.43|16110.43|16224.81|16104.81|10
1623334340000|2021-06-10 14:12:20|16229.71|16109.71|16235.25|16115.25|16235.25|16115.25|16229.71|16109.71|10
1623334350000|2021-06-10 14:12:30|16234.8|16114.8|16256.49|16136.49|16256.49|16136.49|16234.8|16114.8|10
1623334360000|2021-06-10 14:12:40|16260.76|16140.76|16283.28|16163.28|16283.28|16163.28|16260.76|16140.76|10
1623334370000|2021-06-10 14:12:50|16282.52|16162.52|16290.03|16170.03|16293.2|16173.2|16282.52|16162.52|10
1623334380000|2021-06-10 14:13:00|16292.43|16172.43|16283.44|16163.44|16292.43|16172.43|16283.44|16163.44|10
1623334390000|2021-06-10 14:13:10|16283.82|16163.82|16264.91|16144.91|16283.82|16163.82|16264.91|16144.91|10
1623334400000|2021-06-10 14:13:20|16264.7|16144.7|16268.04|16148.04|16268.04|16148.04|16263.91|16143.91|10
1623334410000|2021-06-10 14:13:30|16268.75|16148.75|16261.96|16141.96|16268.75|16148.75|16261.86|16141.86|10
1623334420000|2021-06-10 14:13:40|16262.61|16142.61|16261.64|16141.64|16262.61|16142.61|16260.29|16140.29|10
1623334430000|2021-06-10 14:13:50|16260.91|16140.91|16255.12|16135.12|16260.91|16140.91|16255.1|16135.1|10
1623334440000|2021-06-10 14:14:00|16253.86|16133.86|16251.61|16131.61|16253.86|16133.86|16251.5|16131.5|10
1623334450000|2021-06-10 14:14:10|16251.8|16131.8|16258.6|16138.6|16258.61|16138.61|16251.8|16131.8|10
1623334460000|2021-06-10 14:14:20|16260.44|16140.44|16266.59|16146.59|16266.59|16146.59|16259.88|16139.88|10
1623334470000|2021-06-10 14:14:30|16266.15|16146.15|16269.45|16149.45|16270.28|16150.28|16266.15|16146.15|10
1623334480000|2021-06-10 14:14:40|16269.8|16149.8|16273.43|16153.43|16273.43|16153.43|16269.74|16149.74|10
1623334490000|2021-06-10 14:14:50|16274.36|16154.36|16276.79|16156.79|16277.25|16157.25|16274.36|16154.36|10
1623334500000|2021-06-10 14:15:00|16280.3|16160.3|16282.84|16162.84|16287.62|16167.62|16280.3|16160.3|10
1623334510000|2021-06-10 14:15:10|16282.81|16162.81|16278.25|16158.25|16283.66|16163.66|16278.25|16158.25|10
1623334520000|2021-06-10 14:15:20|16277.24|16157.24|16279.94|16159.94|16279.94|16159.94|16274.67|16154.67|10
1623334530000|2021-06-10 14:15:30|16281.5|16161.5|16296.59|16176.59|16296.59|16176.59|16281.01|16161.01|10
1623334540000|2021-06-10 14:15:40|16296.29|16176.29|16307.86|16187.86|16307.86|16187.86|16296.25|16176.25|10
1623334550000|2021-06-10 14:15:50|16310.76|16190.76|16313.33|16193.33|16313.33|16193.33|16309.42|16189.42|10
1623334560000|2021-06-10 14:16:00|16312.95|16192.95|16310.76|16190.76|16314.1|16194.1|16310.76|16190.76|10
1623334570000|2021-06-10 14:16:10|16311.3|16191.3|16306.55|16186.55|16311.3|16191.3|16306.55|16186.55|10
1623334580000|2021-06-10 14:16:20|16305.44|16185.44|16302.31|16182.31|16305.44|16185.44|16299.53|16179.53|10
1623334590000|2021-06-10 14:16:30|16302.17|16182.17|16311.47|16191.47|16311.47|16191.47|16302.17|16182.17|9
1623334600000|2021-06-10 14:16:40|16312.64|16192.64|16314.58|16194.58|16314.86|16194.86|16312.64|16192.64|10
1623334610000|2021-06-10 14:16:50|16314.39|16194.39|16320.32|16200.32|16320.48|16200.48|16314.39|16194.39|10
1623334620000|2021-06-10 14:17:00|16319.72|16199.72|16316.36|16196.36|16319.97|16199.97|16316.36|16196.36|10
1623334630000|2021-06-10 14:17:10|16314.55|16194.55|16307.95|16187.95|16314.55|16194.55|16307.9|16187.9|10
1623334640000|2021-06-10 14:17:20|16307.83|16187.83|16303.35|16183.35|16307.83|16187.83|16303.35|16183.35|10
1623334650000|2021-06-10 14:17:30|16302.69|16182.69|16279.69|16159.69|16302.69|16182.69|16279.69|16159.69|10
1623334660000|2021-06-10 14:17:40|16275.47|16155.47|16267.09|16147.09|16275.47|16155.47|16267.09|16147.09|10
1623334670000|2021-06-10 14:17:50|16267.44|16147.44|16256.86|16136.86|16267.44|16147.44|16256.86|16136.86|10
1623334680000|2021-06-10 14:18:00|16255.66|16135.66|16248.45|16128.45|16255.66|16135.66|16245.26|16125.26|10
1623334690000|2021-06-10 14:18:10|16249.65|16129.65|16259.7|16139.7|16259.7|16139.7|16249.65|16129.65|10
1623334700000|2021-06-10 14:18:20|16260.07|16140.07|16260.96|16140.96|16261.93|16141.93|16260.07|16140.07|10
1623334710000|2021-06-10 14:18:30|16260.08|16140.08|16256.85|16136.85|16260.08|16140.08|16256.26|16136.26|10
1623334720000|2021-06-10 14:18:40|16257.14|16137.14|16256.67|16136.67|16257.14|16137.14|16256.2|16136.2|9
1623334730000|2021-06-10 14:18:50|16256.6|16136.6|16250.78|16130.78|16256.6|16136.6|16250.78|16130.78|10
1623334740000|2021-06-10 14:19:00|16250.57|16130.57|16251.13|16131.13|16251.79|16131.79|16247.16|16127.16|10
1623334750000|2021-06-10 14:19:10|16251.45|16131.45|16256.79|16136.79|16257.71|16137.71|16251.45|16131.45|10
1623334760000|2021-06-10 14:19:20|16256.98|16136.98|16257.61|16137.61|16258.1|16138.1|16256.02|16136.02|10
1623334770000|2021-06-10 14:19:30|16256.94|16136.94|16252.43|16132.43|16257.3|16137.3|16252.43|16132.43|10
1623334780000|2021-06-10 14:19:40|16252.16|16132.16|16255.4|16135.4|16255.86|16135.86|16252.16|16132.16|10
1623334790000|2021-06-10 14:19:50|16255.79|16135.79|16256.76|16136.76|16256.97|16136.97|16255.79|16135.79|10
1623334800000|2021-06-10 14:20:00|16257.01|16137.01|16253.15|16133.15|16257.01|16137.01|16253.05|16133.05|10
1623334810000|2021-06-10 14:20:10|16253.94|16133.94|16251.32|16131.32|16253.94|16133.94|16251.32|16131.32|10
1623334820000|2021-06-10 14:20:20|16250.93|16130.93|16247.64|16127.64|16251.04|16131.04|16247.64|16127.64|10
1623334830000|2021-06-10 14:20:30|16248.09|16128.09|16245.09|16125.09|16248.27|16128.27|16245.09|16125.09|10
1623334840000|2021-06-10 14:20:40|16244.58|16124.58|16235.76|16115.76|16244.93|16124.93|16234.98|16114.98|10
1623334850000|2021-06-10 14:20:50|16234.81|16114.81|16229.59|16109.59|16234.81|16114.81|16229.59|16109.59|10
1623334860000|2021-06-10 14:21:00|16229.35|16109.35|16222.27|16102.27|16229.35|16109.35|16222.27|16102.27|10
1623334870000|2021-06-10 14:21:10|16222.04|16102.04|16209.58|16089.58|16222.46|16102.46|16209.58|16089.58|10
1623334880000|2021-06-10 14:21:20|16208.11|16088.11|16197.22|16077.22|16208.11|16088.11|16197.22|16077.22|10
1623334890000|2021-06-10 14:21:30|16195.5|16075.5|16193.26|16073.26|16196.05|16076.05|16192.8|16072.8|10
1623334900000|2021-06-10 14:21:40|16190.8|16070.8|16187.79|16067.79|16190.8|16070.8|16187.59|16067.59|10
1623334910000|2021-06-10 14:21:50|16187.16|16067.16|16188.13|16068.13|16188.13|16068.13|16185.76|16065.76|10
1623334920000|2021-06-10 14:22:00|16188.78|16068.78|16194.85|16074.85|16194.85|16074.85|16188.78|16068.78|10
1623334930000|2021-06-10 14:22:10|16195.16|16075.16|16196.59|16076.59|16196.59|16076.59|16194.1|16074.1|10
1623334940000|2021-06-10 14:22:20|16196.82|16076.82|16191.56|16071.56|16196.84|16076.84|16190.96|16070.96|10
1623334950000|2021-06-10 14:22:30|16190.74|16070.74|16199.09|16079.09|16199.09|16079.09|16190.65|16070.65|10
1623334960000|2021-06-10 14:22:40|16197.55|16077.55|16196.87|16076.87|16199.37|16079.37|16196.87|16076.87|10
1623334970000|2021-06-10 14:22:50|16197.04|16077.04|16192.32|16072.32|16197.45|16077.45|16191.16|16071.16|10
1623334980000|2021-06-10 14:23:00|16192.4|16072.4|16191.68|16071.68|16193.69|16073.69|16190.68|16070.68|10
1623334990000|2021-06-10 14:23:10|16191.87|16071.87|16200.57|16080.57|16200.96|16080.96|16191.87|16071.87|10
1623335000000|2021-06-10 14:23:20|16200.64|16080.64|16202.63|16082.63|16202.63|16082.63|16200.32|16080.32|10
1623335010000|2021-06-10 14:23:30|16202.06|16082.06|16207.65|16087.65|16207.96|16087.96|16201.77|16081.77|10
1623335020000|2021-06-10 14:23:40|16209.24|16089.24|16214.86|16094.86|16214.86|16094.86|16209.09|16089.09|10
1623335030000|2021-06-10 14:23:50|16214.61|16094.61|16212.52|16092.52|16214.61|16094.61|16211.72|16091.72|10
1623335040000|2021-06-10 14:24:00|16213.29|16093.29|16215.27|16095.27|16216.67|16096.67|16213.29|16093.29|10
1623335050000|2021-06-10 14:24:10|16215.43|16095.43|16212.99|16092.99|16215.43|16095.43|16212.99|16092.99|10
1623335060000|2021-06-10 14:24:20|16213.51|16093.51|16214.8|16094.8|16214.8|16094.8|16212.67|16092.67|10
1623335070000|2021-06-10 14:24:30|16214.88|16094.88|16211.59|16091.59|16215.48|16095.48|16211.59|16091.59|10
1623335080000|2021-06-10 14:24:40|16211.08|16091.08|16212.63|16092.63|16212.63|16092.63|16210.52|16090.52|10
1623335090000|2021-06-10 14:24:50|16212.98|16092.98|16215.67|16095.67|16215.86|16095.86|16212.98|16092.98|10
1623335100000|2021-06-10 14:25:00|16216.37|16096.37|16218.49|16098.49|16218.49|16098.49|16216.37|16096.37|10
1623335110000|2021-06-10 14:25:10|16218.82|16098.82|16221.81|16101.81|16221.81|16101.81|16218.82|16098.82|10
1623335120000|2021-06-10 14:25:20|16221.76|16101.76|16214.11|16094.11|16221.89|16101.89|16214.11|16094.11|10
1623335130000|2021-06-10 14:25:30|16212.82|16092.82|16211.87|16091.87|16213.01|16093.01|16211.87|16091.87|10
1623335140000|2021-06-10 14:25:40|16212.17|16092.17|16205.4|16085.4|16212.76|16092.76|16205.4|16085.4|10
1623335150000|2021-06-10 14:25:50|16205.15|16085.15|16194.64|16074.64|16205.15|16085.15|16194.64|16074.64|10
1623335160000|2021-06-10 14:26:00|16194.22|16074.22|16171.52|16051.52|16195.33|16075.33|16171.52|16051.52|10
1623335170000|2021-06-10 14:26:10|16171.4|16051.4|16165.18|16045.18|16171.4|16051.4|16165.18|16045.18|10
1623335180000|2021-06-10 14:26:20|16164.86|16044.86|16160.14|16040.14|16164.86|16044.86|16159.08|16039.08|10
1623335190000|2021-06-10 14:26:30|16160.64|16040.64|16157.03|16037.03|16160.64|16040.64|16157.03|16037.03|10
1623335200000|2021-06-10 14:26:40|16156.64|16036.64|16160.71|16040.71|16160.71|16040.71|16156.64|16036.64|10
1623335210000|2021-06-10 14:26:50|16161.38|16041.38|16162.44|16042.44|16164.01|16044.01|16161.38|16041.38|10
1623335220000|2021-06-10 14:27:00|16163.49|16043.49|16175.87|16055.87|16175.87|16055.87|16163.3|16043.3|10
1623335230000|2021-06-10 14:27:10|16175.8|16055.8|16184.27|16064.27|16184.37|16064.37|16175.8|16055.8|10
1623335240000|2021-06-10 14:27:20|16185.56|16065.56|16182.62|16062.62|16187.65|16067.65|16182.62|16062.62|10
1623335250000|2021-06-10 14:27:30|16180.18|16060.18|16174.33|16054.33|16180.18|16060.18|16173.9|16053.9|10
1623335260000|2021-06-10 14:27:40|16174.02|16054.02|16169.48|16049.48|16174.02|16054.02|16169.48|16049.48|10
1623335270000|2021-06-10 14:27:50|16169.59|16049.59|16170.89|16050.89|16171.72|16051.72|16168.73|16048.73|9
1623335280000|2021-06-10 14:28:00|16170.73|16050.73|16174.35|16054.35|16174.35|16054.35|16170.71|16050.71|10
1623335290000|2021-06-10 14:28:10|16175.62|16055.62|16180.41|16060.41|16180.41|16060.41|16175.62|16055.62|10
1623335300000|2021-06-10 14:28:20|16181.19|16061.19|16189.66|16069.66|16189.66|16069.66|16181.19|16061.19|10
1623335310000|2021-06-10 14:28:30|16190.41|16070.41|16192.79|16072.79|16194.53|16074.53|16190.41|16070.41|9
1623335320000|2021-06-10 14:28:40|16191.93|16071.93|16198.15|16078.15|16198.15|16078.15|16191.8|16071.8|10
1623335330000|2021-06-10 14:28:50|16198.53|16078.53|16207.17|16087.17|16207.17|16087.17|16198.32|16078.32|10
1623335340000|2021-06-10 14:29:00|16206.47|16086.47|16210.23|16090.23|16212.21|16092.21|16206.47|16086.47|10
1623335350000|2021-06-10 14:29:10|16209.29|16089.29|16203.1|16083.1|16209.29|16089.29|16203.1|16083.1|10
1623335360000|2021-06-10 14:29:20|16203.41|16083.41|16202.32|16082.32|16203.41|16083.41|16200.85|16080.85|10
1623335370000|2021-06-10 14:29:30|16203.09|16083.09|16208.51|16088.51|16208.51|16088.51|16203.09|16083.09|10
1623335380000|2021-06-10 14:29:40|16208.87|16088.87|16210.27|16090.27|16212.34|16092.34|16208.87|16088.87|10
1623335390000|2021-06-10 14:29:50|16210.14|16090.14|16205.31|16085.31|16210.48|16090.48|16205.31|16085.31|10
1623335400000|2021-06-10 14:30:00|16205.86|16085.86|16209.44|16089.44|16209.44|16089.44|16205.31|16085.31|10
1623335410000|2021-06-10 14:30:10|16210.31|16090.31|16210.51|16090.51|16211.62|16091.62|16210.23|16090.23|10
1623335420000|2021-06-10 14:30:20|16210.4|16090.4|16205.25|16085.25|16211.12|16091.12|16204.87|16084.87|10
1623335430000|2021-06-10 14:30:30|16203.82|16083.82|16173.22|16053.22|16204.14|16084.14|16173.22|16053.22|10
1623335440000|2021-06-10 14:30:40|16168.54|16048.54|16166.21|16046.21|16168.54|16048.54|16165.09|16045.09|10
1623335450000|2021-06-10 14:30:50|16166.45|16046.45|16165.85|16045.85|16167|16047|16163.91|16043.91|10
1623335460000|2021-06-10 14:31:00|16165.07|16045.07|16168.07|16048.07|16168.71|16048.71|16165.07|16045.07|10
1623335470000|2021-06-10 14:31:10|16168.33|16048.33|16169.36|16049.36|16169.36|16049.36|16166.95|16046.95|10
1623335480000|2021-06-10 14:31:20|16171.37|16051.37|16178.03|16058.03|16178.03|16058.03|16171.37|16051.37|10
1623335490000|2021-06-10 14:31:30|16178.79|16058.79|16177.02|16057.02|16179.71|16059.71|16177.02|16057.02|10
1623335500000|2021-06-10 14:31:40|16177.55|16057.55|16176.04|16056.04|16177.61|16057.61|16176.04|16056.04|10
1623335510000|2021-06-10 14:31:50|16175.9|16055.9|16181.44|16061.44|16181.8|16061.8|16175.9|16055.9|10
1623335520000|2021-06-10 14:32:00|16181.4|16061.4|16174.95|16054.95|16181.55|16061.55|16174.95|16054.95|10
1623335530000|2021-06-10 14:32:10|16174.53|16054.53|16171.5|16051.5|16174.81|16054.81|16171.5|16051.5|10
1623335540000|2021-06-10 14:32:20|16172.62|16052.62|16167.56|16047.56|16172.62|16052.62|16167.11|16047.11|10
1623335550000|2021-06-10 14:32:30|16166.38|16046.38|16161.72|16041.72|16166.72|16046.72|16161.6|16041.6|10
1623335560000|2021-06-10 14:32:40|16160.41|16040.41|16154.94|16034.94|16160.66|16040.66|16154.94|16034.94|10
1623335570000|2021-06-10 14:32:50|16154.18|16034.18|16153.78|16033.78|16154.18|16034.18|16153.21|16033.21|10
1623335580000|2021-06-10 14:33:00|16155.12|16035.12|16164.74|16044.74|16164.74|16044.74|16154.63|16034.63|9
1623335590000|2021-06-10 14:33:10|16165.45|16045.45|16171.47|16051.47|16171.47|16051.47|16165.2|16045.2|10
1623335600000|2021-06-10 14:33:20|16171.85|16051.85|16167.82|16047.82|16171.85|16051.85|16163.71|16043.71|10
1623335610000|2021-06-10 14:33:30|16167.51|16047.51|16167.05|16047.05|16167.51|16047.51|16165.96|16045.96|10
1623335620000|2021-06-10 14:33:40|16167.09|16047.09|16165.76|16045.76|16167.09|16047.09|16165.76|16045.76|10
1623335630000|2021-06-10 14:33:50|16165.83|16045.83|16171.19|16051.19|16171.39|16051.39|16165.83|16045.83|9
1623335640000|2021-06-10 14:34:00|16171.47|16051.47|16171.2|16051.2|16171.47|16051.47|16170.53|16050.53|10
1623335650000|2021-06-10 14:34:10|16171.07|16051.07|16170.53|16050.53|16172.17|16052.17|16170.53|16050.53|10
1623335660000|2021-06-10 14:34:20|16171.23|16051.23|16174.78|16054.78|16174.78|16054.78|16170.79|16050.79|10
1623335670000|2021-06-10 14:34:30|16174.99|16054.99|16176.67|16056.67|16177.18|16057.18|16174.84|16054.84|10
1623335680000|2021-06-10 14:34:40|16176.33|16056.33|16175.89|16055.89|16176.33|16056.33|16175.67|16055.67|9
1623335690000|2021-06-10 14:34:50|16176.29|16056.29|16176.74|16056.74|16177.91|16057.91|16176.29|16056.29|10
1623335700000|2021-06-10 14:35:00|16176.88|16056.88|16176.34|16056.34|16177.32|16057.32|16176.12|16056.12|10
1623335710000|2021-06-10 14:35:10|16176.64|16056.64|16181.06|16061.06|16181.06|16061.06|16176.51|16056.51|10
1623335720000|2021-06-10 14:35:20|16181.9|16061.9|16188.05|16068.05|16188.05|16068.05|16181.9|16061.9|10
1623335730000|2021-06-10 14:35:30|16189.73|16069.73|16195.5|16075.5|16195.56|16075.56|16189.73|16069.73|10
1623335740000|2021-06-10 14:35:40|16195.96|16075.96|16195.62|16075.62|16196.56|16076.56|16194.89|16074.89|10
1623335750000|2021-06-10 14:35:50|16195.06|16075.06|16196.26|16076.26|16196.29|16076.29|16195.06|16075.06|10
1623335760000|2021-06-10 14:36:00|16195.95|16075.95|16194.72|16074.72|16195.95|16075.95|16192.98|16072.98|10
1623335770000|2021-06-10 14:36:10|16195.24|16075.24|16193.78|16073.78|16195.53|16075.53|16193.15|16073.15|10
1623335780000|2021-06-10 14:36:20|16193.31|16073.31|16188.96|16068.96|16193.31|16073.31|16188.96|16068.96|10
1623335790000|2021-06-10 14:36:30|16189.04|16069.04|16177.98|16057.98|16189.04|16069.04|16177.98|16057.98|10
1623335800000|2021-06-10 14:36:40|16177.43|16057.43|16172.79|16052.79|16177.43|16057.43|16172.79|16052.79|10
1623335810000|2021-06-10 14:36:50|16171.96|16051.96|16170.81|16050.81|16172.15|16052.15|16170.75|16050.75|9
1623335820000|2021-06-10 14:37:00|16170.86|16050.86|16173.12|16053.12|16173.12|16053.12|16170.27|16050.27|10
1623335830000|2021-06-10 14:37:10|16173.35|16053.35|16181.42|16061.42|16181.42|16061.42|16173.04|16053.04|10
1623335840000|2021-06-10 14:37:20|16182.25|16062.25|16187.42|16067.42|16187.6|16067.6|16182.25|16062.25|10
1623335850000|2021-06-10 14:37:30|16187.34|16067.34|16187.6|16067.6|16188.74|16068.74|16187.34|16067.34|10
1623335860000|2021-06-10 14:37:40|16187.95|16067.95|16190.82|16070.82|16190.82|16070.82|16187.95|16067.95|10
1623335870000|2021-06-10 14:37:50|16191.6|16071.6|16189.66|16069.66|16192.08|16072.08|16189.66|16069.66|10
1623335880000|2021-06-10 14:38:00|16190.5|16070.5|16189.91|16069.91|16190.5|16070.5|16188.91|16068.91|10
1623335890000|2021-06-10 14:38:10|16188.54|16068.54|16183.44|16063.44|16188.54|16068.54|16183.44|16063.44|10
1623335900000|2021-06-10 14:38:20|16183.96|16063.96|16178.09|16058.09|16183.96|16063.96|16178.09|16058.09|10
1623335910000|2021-06-10 14:38:30|16178.32|16058.32|16173.9|16053.9|16178.66|16058.66|16173.9|16053.9|10
1623335920000|2021-06-10 14:38:40|16173.46|16053.46|16162.77|16042.77|16173.46|16053.46|16162.77|16042.77|10
1623335930000|2021-06-10 14:38:50|16163.09|16043.09|16161.99|16041.99|16163.09|16043.09|16161.33|16041.33|10
1623335940000|2021-06-10 14:39:00|16161.96|16041.96|16164.85|16044.85|16164.85|16044.85|16160.96|16040.96|10
1623335950000|2021-06-10 14:39:10|16165.38|16045.38|16171.25|16051.25|16171.25|16051.25|16165.38|16045.38|9
1623335960000|2021-06-10 14:39:20|16170.53|16050.53|16167.95|16047.95|16171.41|16051.41|16167.95|16047.95|10
1623335970000|2021-06-10 14:39:30|16167.81|16047.81|16168.14|16048.14|16168.83|16048.83|16167.72|16047.72|10
1623335980000|2021-06-10 14:39:40|16168.05|16048.05|16168.73|16048.73|16169.95|16049.95|16168.05|16048.05|10
1623335990000|2021-06-10 14:39:50|16169|16049|16171.76|16051.76|16171.76|16051.76|16169|16049|10
1623336000000|2021-06-10 14:40:00|16171.39|16051.39|16170.57|16050.57|16171.77|16051.77|16170.09|16050.09|10
1623336010000|2021-06-10 14:40:10|16169.9|16049.9|16174.84|16054.84|16174.84|16054.84|16169.9|16049.9|10
1623336020000|2021-06-10 14:40:20|16175.31|16055.31|16180.19|16060.19|16180.19|16060.19|16175.31|16055.31|10
1623336030000|2021-06-10 14:40:30|16181.87|16061.87|16186.86|16066.86|16186.86|16066.86|16181.86|16061.86|10
1623336040000|2021-06-10 14:40:40|16186.02|16066.02|16189.72|16069.72|16189.72|16069.72|16186.02|16066.02|10
1623336050000|2021-06-10 14:40:50|16189.66|16069.66|16191.02|16071.02|16192.08|16072.08|16188.96|16068.96|10
1623336060000|2021-06-10 14:41:00|16190.92|16070.92|16193.34|16073.34|16193.34|16073.34|16190.1|16070.1|10
1623336070000|2021-06-10 14:41:10|16193.44|16073.44|16196.83|16076.83|16197.02|16077.02|16193.44|16073.44|9
1623336080000|2021-06-10 14:41:20|16196.63|16076.63|16197.41|16077.41|16198.84|16078.84|16196.63|16076.63|10
1623336090000|2021-06-10 14:41:30|16197.27|16077.27|16191.43|16071.43|16197.27|16077.27|16191.11|16071.11|10
1623336100000|2021-06-10 14:41:40|16191.25|16071.25|16192.68|16072.68|16192.68|16072.68|16191.15|16071.15|10
1623336110000|2021-06-10 14:41:50|16192.48|16072.48|16192.66|16072.66|16193.81|16073.81|16192.48|16072.48|10
1623336120000|2021-06-10 14:42:00|16192.67|16072.67|16194.21|16074.21|16194.27|16074.27|16192.65|16072.65|10
1623336130000|2021-06-10 14:42:10|16194.76|16074.76|16195.71|16075.71|16196.9|16076.9|16194.76|16074.76|10
1623336140000|2021-06-10 14:42:20|16195.97|16075.97|16187.39|16067.39|16195.97|16075.97|16187.39|16067.39|10
1623336150000|2021-06-10 14:42:30|16187.02|16067.02|16183.89|16063.89|16187.02|16067.02|16183.89|16063.89|10
1623336160000|2021-06-10 14:42:40|16183.43|16063.43|16184.8|16064.8|16184.8|16064.8|16181.56|16061.56|10
1623336170000|2021-06-10 14:42:50|16184.64|16064.64|16189.19|16069.19|16189.19|16069.19|16184.64|16064.64|10
1623336180000|2021-06-10 14:43:00|16189.53|16069.53|16187.66|16067.66|16189.53|16069.53|16187.56|16067.56|10
1623336190000|2021-06-10 14:43:10|16187.99|16067.99|16180.75|16060.75|16187.99|16067.99|16180.75|16060.75|10
1623336200000|2021-06-10 14:43:20|16178.55|16058.55|16176.39|16056.39|16178.67|16058.67|16176.39|16056.39|10
1623336210000|2021-06-10 14:43:30|16174.82|16054.82|16170.87|16050.87|16174.82|16054.82|16170.87|16050.87|10
1623336220000|2021-06-10 14:43:40|16171.02|16051.02|16170.97|16050.97|16171.17|16051.17|16169.36|16049.36|10
1623336230000|2021-06-10 14:43:50|16171.31|16051.31|16173.38|16053.38|16173.38|16053.38|16171.31|16051.31|10
1623336240000|2021-06-10 14:44:00|16174|16054|16176.75|16056.75|16176.75|16056.75|16173.95|16053.95|10
1623336250000|2021-06-10 14:44:10|16177.3|16057.3|16171.91|16051.91|16177.31|16057.31|16171.91|16051.91|10
1623336260000|2021-06-10 14:44:20|16172.46|16052.46|16169.64|16049.64|16172.46|16052.46|16169.64|16049.64|10
1623336270000|2021-06-10 14:44:30|16168.76|16048.76|16166.84|16046.84|16169.71|16049.71|16166.84|16046.84|10
1623336280000|2021-06-10 14:44:40|16166.73|16046.73|16163.56|16043.56|16166.75|16046.75|16162.56|16042.56|10
1623336290000|2021-06-10 14:44:50|16163.23|16043.23|16163.09|16043.09|16163.23|16043.23|16161.7|16041.7|10
1623336300000|2021-06-10 14:45:00|16162.21|16042.21|16162.36|16042.36|16162.76|16042.76|16161.53|16041.53|10
1623336310000|2021-06-10 14:45:10|16163.23|16043.23|16166.57|16046.57|16166.57|16046.57|16162.73|16042.73|10
1623336320000|2021-06-10 14:45:20|16167.3|16047.3|16169.44|16049.44|16169.51|16049.51|16167.3|16047.3|10
1623336330000|2021-06-10 14:45:30|16170.01|16050.01|16179.87|16059.87|16179.87|16059.87|16170.01|16050.01|10
1623336340000|2021-06-10 14:45:40|16178.94|16058.94|16174.54|16054.54|16180.5|16060.5|16174.54|16054.54|10
1623336350000|2021-06-10 14:45:50|16173.38|16053.38|16171.32|16051.32|16173.38|16053.38|16171.32|16051.32|10
1623336360000|2021-06-10 14:46:00|16170.62|16050.62|16163.39|16043.39|16172.08|16052.08|16163.39|16043.39|10
1623336370000|2021-06-10 14:46:10|16159.69|16039.69|16150.97|16030.97|16159.69|16039.69|16150.67|16030.67|10
1623336380000|2021-06-10 14:46:20|16150.9|16030.9|16147|16027|16150.9|16030.9|16147|16027|10
1623336390000|2021-06-10 14:46:30|16149.03|16029.03|16151.73|16031.73|16152.45|16032.45|16148.61|16028.61|10
1623336400000|2021-06-10 14:46:40|16154.02|16034.02|16155.56|16035.56|16156.7|16036.7|16154.02|16034.02|10
1623336410000|2021-06-10 14:46:50|16155.86|16035.86|16151.9|16031.9|16155.86|16035.86|16151.81|16031.81|9
1623336420000|2021-06-10 14:47:00|16152.34|16032.34|16152.9|16032.9|16153.02|16033.02|16152.12|16032.12|10
1623336430000|2021-06-10 14:47:10|16152.4|16032.4|16152.09|16032.09|16152.9|16032.9|16150.02|16030.02|10
1623336440000|2021-06-10 14:47:20|16151.7|16031.7|16153.77|16033.77|16153.97|16033.97|16151.66|16031.66|10
1623336450000|2021-06-10 14:47:30|16153.3|16033.3|16153.23|16033.23|16153.3|16033.3|16150.85|16030.85|10
1623336460000|2021-06-10 14:47:40|16152.57|16032.57|16149.93|16029.93|16152.57|16032.57|16149.93|16029.93|10
1623336470000|2021-06-10 14:47:50|16149.02|16029.02|16150.36|16030.36|16150.36|16030.36|16149.02|16029.02|10
1623336480000|2021-06-10 14:48:00|16151.15|16031.15|16152.49|16032.49|16155.75|16035.75|16151.15|16031.15|10
1623336490000|2021-06-10 14:48:10|16152.85|16032.85|16149.05|16029.05|16152.85|16032.85|16149.05|16029.05|10
1623336500000|2021-06-10 14:48:20|16148.83|16028.83|16142.47|16022.47|16149.04|16029.04|16142.47|16022.47|10
1623336510000|2021-06-10 14:48:30|16141.54|16021.54|16119.79|15999.79|16141.54|16021.54|16119|15999|10
1623336520000|2021-06-10 14:48:40|16117.33|15997.33|16086.15|15966.15|16119.17|15999.17|16086.15|15966.15|10
1623336530000|2021-06-10 14:48:50|16082.76|15962.76|16073.59|15953.59|16082.76|15962.76|16073.15|15953.15|10
1623336540000|2021-06-10 14:49:00|16074.25|15954.25|16091.61|15971.61|16091.61|15971.61|16074.25|15954.25|10
1623336550000|2021-06-10 14:49:10|16089.47|15969.47|16077.25|15957.25|16089.47|15969.47|16077.25|15957.25|10
1623336560000|2021-06-10 14:49:20|16074.32|15954.32|16078.24|15958.24|16078.24|15958.24|16073.45|15953.45|9
1623336570000|2021-06-10 14:49:30|16084.04|15964.04|16082.86|15962.86|16086.19|15966.19|16082.86|15962.86|10
1623336580000|2021-06-10 14:49:40|16082.81|15962.81|16076.23|15956.23|16083.39|15963.39|16076.23|15956.23|10
1623336590000|2021-06-10 14:49:50|16075.64|15955.64|16077.05|15957.05|16077.05|15957.05|16072.14|15952.14|10
1623336600000|2021-06-10 14:50:00|16077.9|15957.9|16081.96|15961.96|16081.96|15961.96|16077.9|15957.9|10
1623336610000|2021-06-10 14:50:10|16082.46|15962.46|16072.1|15952.1|16082.46|15962.46|16072.1|15952.1|10
1623336620000|2021-06-10 14:50:20|16071.18|15951.18|16051.63|15931.63|16071.18|15951.18|16051.63|15931.63|10
1623336630000|2021-06-10 14:50:30|16051.99|15931.99|16061.18|15941.18|16061.18|15941.18|16051.99|15931.99|10
1623336640000|2021-06-10 14:50:40|16061.47|15941.47|16063.1|15943.1|16063.1|15943.1|16060.52|15940.52|10
1623336650000|2021-06-10 14:50:50|16064.74|15944.74|16072.53|15952.53|16072.53|15952.53|16064.74|15944.74|10
1623336660000|2021-06-10 14:51:00|16072.83|15952.83|16081.93|15961.93|16081.93|15961.93|16072.83|15952.83|10
1623336670000|2021-06-10 14:51:10|16082.33|15962.33|16086.41|15966.41|16086.41|15966.41|16079.86|15959.86|10
1623336680000|2021-06-10 14:51:20|16088.07|15968.07|16106.75|15986.75|16106.75|15986.75|16088.07|15968.07|10
1623336690000|2021-06-10 14:51:30|16107.3|15987.3|16118.16|15998.16|16118.16|15998.16|16107.3|15987.3|10
1623336700000|2021-06-10 14:51:40|16120.54|16000.54|16123.24|16003.24|16123.62|16003.62|16120.54|16000.54|10
1623336710000|2021-06-10 14:51:50|16123.25|16003.25|16123.85|16003.85|16124.91|16004.91|16122.62|16002.62|10
1623336720000|2021-06-10 14:52:00|16123.26|16003.26|16125.38|16005.38|16125.68|16005.68|16122.16|16002.16|10
1623336730000|2021-06-10 14:52:10|16126.21|16006.21|16128.22|16008.22|16128.22|16008.22|16126.21|16006.21|10
1623336740000|2021-06-10 14:52:20|16128.51|16008.51|16125.29|16005.29|16129.34|16009.34|16125.29|16005.29|10
1623336750000|2021-06-10 14:52:30|16125.12|16005.12|16125.31|16005.31|16125.68|16005.68|16124.57|16004.57|10
1623336760000|2021-06-10 14:52:40|16129.8|16009.8|16133.75|16013.75|16133.75|16013.75|16129.6|16009.6|10
1623336770000|2021-06-10 14:52:50|16134.66|16014.66|16137.53|16017.53|16137.53|16017.53|16134.06|16014.06|10
1623336780000|2021-06-10 14:53:00|16137.57|16017.57|16144.51|16024.51|16144.51|16024.51|16137.57|16017.57|10
1623336790000|2021-06-10 14:53:10|16146.11|16026.11|16154.41|16034.41|16154.41|16034.41|16146.11|16026.11|10
1623336800000|2021-06-10 14:53:20|16156.53|16036.53|16158.76|16038.76|16158.87|16038.87|16156.53|16036.53|10
1623336810000|2021-06-10 14:53:30|16158.01|16038.01|16160.62|16040.62|16160.96|16040.96|16158.01|16038.01|10
1623336820000|2021-06-10 14:53:40|16160.94|16040.94|16165.28|16045.28|16165.28|16045.28|16160.68|16040.68|10
1623336830000|2021-06-10 14:53:50|16166.07|16046.07|16170.09|16050.09|16170.09|16050.09|16166.07|16046.07|10
1623336840000|2021-06-10 14:54:00|16170.27|16050.27|16176.29|16056.29|16176.29|16056.29|16170.27|16050.27|10
1623336850000|2021-06-10 14:54:10|16175.72|16055.72|16177.1|16057.1|16177.1|16057.1|16169.41|16049.41|10
1623336860000|2021-06-10 14:54:20|16177.98|16057.98|16183.61|16063.61|16183.61|16063.61|16177.98|16057.98|10
1623336870000|2021-06-10 14:54:30|16184.6|16064.6|16186.23|16066.23|16186.87|16066.87|16184.6|16064.6|10
1623336880000|2021-06-10 14:54:40|16186.75|16066.75|16184.21|16064.21|16187.28|16067.28|16184.21|16064.21|10
1623336890000|2021-06-10 14:54:50|16185.11|16065.11|16185.16|16065.16|16185.16|16065.16|16176.5|16056.5|10
1623336900000|2021-06-10 14:55:00|16184.89|16064.89|16198.65|16078.65|16198.99|16078.99|16184.89|16064.89|10
1623336910000|2021-06-10 14:55:10|16199.62|16079.62|16199.69|16079.69|16201.14|16081.14|16199.62|16079.62|10
1623336920000|2021-06-10 14:55:20|16200.84|16080.84|16202.71|16082.71|16203.36|16083.36|16199.37|16079.37|10
1623336930000|2021-06-10 14:55:30|16203.45|16083.45|16198.02|16078.02|16203.45|16083.45|16198.02|16078.02|10
1623336940000|2021-06-10 14:55:40|16197.09|16077.09|16196.03|16076.03|16197.31|16077.31|16196.03|16076.03|10
1623336950000|2021-06-10 14:55:50|16195.65|16075.65|16194.52|16074.52|16196.63|16076.63|16194.29|16074.29|10
1623336960000|2021-06-10 14:56:00|16194.36|16074.36|16191.73|16071.73|16194.97|16074.97|16191.38|16071.38|10
1623336970000|2021-06-10 14:56:10|16192.39|16072.39|16193.77|16073.77|16193.96|16073.96|16191.64|16071.64|10
1623336980000|2021-06-10 14:56:20|16192.39|16072.39|16186.19|16066.19|16192.39|16072.39|16186.19|16066.19|10
1623336990000|2021-06-10 14:56:30|16185.68|16065.68|16182.46|16062.46|16185.72|16065.72|16182.46|16062.46|10
1623337000000|2021-06-10 14:56:40|16178.81|16058.81|16169.93|16049.93|16178.81|16058.81|16169.93|16049.93|10
1623337010000|2021-06-10 14:56:50|16166.82|16046.82|16159.98|16039.98|16168.33|16048.33|16159.98|16039.98|9
1623337020000|2021-06-10 14:57:00|16156.98|16036.98|16152.69|16032.69|16156.98|16036.98|16152.69|16032.69|9
1623337030000|2021-06-10 14:57:10|16152.87|16032.87|16150.52|16030.52|16152.87|16032.87|16146.77|16026.77|10
1623337040000|2021-06-10 14:57:20|16150.89|16030.89|16150.97|16030.97|16152.93|16032.93|16150.89|16030.89|9
1623337050000|2021-06-10 14:57:30|16149.72|16029.72|16148.08|16028.08|16149.72|16029.72|16147.7|16027.7|9
1623337060000|2021-06-10 14:57:40|16146.85|16026.85|16146.8|16026.8|16147.17|16027.17|16146.07|16026.07|10
1623337070000|2021-06-10 14:57:50|16146.58|16026.58|16145.44|16025.44|16147.87|16027.87|16145.28|16025.28|10
1623337080000|2021-06-10 14:58:00|16147.03|16027.03|16142.93|16022.93|16147.03|16027.03|16142.55|16022.55|10
1623337090000|2021-06-10 14:58:10|16142.12|16022.12|16137.42|16017.42|16142.12|16022.12|16136.94|16016.94|10
1623337100000|2021-06-10 14:58:20|16135.86|16015.86|16130.09|16010.09|16135.86|16015.86|16129.91|16009.91|10
1623337110000|2021-06-10 14:58:30|16130.44|16010.44|16126.88|16006.88|16130.44|16010.44|16126.88|16006.88|10
1623337120000|2021-06-10 14:58:40|16127.02|16007.02|16133.75|16013.75|16133.75|16013.75|16126.81|16006.81|10
1623337130000|2021-06-10 14:58:50|16135.63|16015.63|16143.68|16023.68|16143.94|16023.94|16135.63|16015.63|10
1623337140000|2021-06-10 14:59:00|16143.2|16023.2|16142.74|16022.74|16144.47|16024.47|16142.34|16022.34|10
1623337150000|2021-06-10 14:59:10|16142.47|16022.47|16139.7|16019.7|16142.52|16022.52|16139.7|16019.7|10
1623337160000|2021-06-10 14:59:20|16140.1|16020.1|16141.98|16021.98|16142.1|16022.1|16140.1|16020.1|10
1623337170000|2021-06-10 14:59:30|16141.94|16021.94|16145.2|16025.2|16145.27|16025.27|16141.94|16021.94|10
1623337180000|2021-06-10 14:59:40|16146.26|16026.26|16147.29|16027.29|16147.48|16027.48|16146.07|16026.07|9
1623337190000|2021-06-10 14:59:50|16147.68|16027.68|16149.09|16029.09|16149.31|16029.31|16147.68|16027.68|10
1623337200000|2021-06-10 15:00:00|16149.34|16029.34|16148.63|16028.63|16149.53|16029.53|16147.89|16027.89|9
1623337210000|2021-06-10 15:00:10|16147.11|16027.11|16140.39|16020.39|16147.11|16027.11|16140.39|16020.39|10
1623337220000|2021-06-10 15:00:20|16139.26|16019.26|16129.39|16009.39|16139.26|16019.26|16129.39|16009.39|10
1623337230000|2021-06-10 15:00:30|16129.18|16009.18|16128.48|16008.48|16130.02|16010.02|16128.47|16008.47|10
1623337240000|2021-06-10 15:00:40|16127.68|16007.68|16120.16|16000.16|16127.9|16007.9|16120.15|16000.15|10
1623337250000|2021-06-10 15:00:50|16118.65|15998.65|16116.9|15996.9|16118.65|15998.65|16115.65|15995.65|10
1623337260000|2021-06-10 15:01:00|16117.73|15997.73|16120.04|16000.04|16120.67|16000.67|16117.73|15997.73|10
1623337270000|2021-06-10 15:01:10|16123|16003|16127.79|16007.79|16128.06|16008.06|16123|16003|10
1623337280000|2021-06-10 15:01:20|16128.32|16008.32|16141.75|16021.75|16141.99|16021.99|16128.32|16008.32|10
1623337290000|2021-06-10 15:01:30|16145.54|16025.54|16154.26|16034.26|16154.26|16034.26|16145.54|16025.54|10
1623337300000|2021-06-10 15:01:40|16154.57|16034.57|16159.13|16039.13|16159.18|16039.18|16153.72|16033.72|10
1623337310000|2021-06-10 15:01:50|16158.94|16038.94|16161.49|16041.49|16161.59|16041.59|16158.58|16038.58|10
1623337320000|2021-06-10 15:02:00|16161.33|16041.33|16165.48|16045.48|16165.48|16045.48|16161.33|16041.33|9
1623337330000|2021-06-10 15:02:10|16165.47|16045.47|16165.45|16045.45|16166.7|16046.7|16165.39|16045.39|10
1623337340000|2021-06-10 15:02:20|16165.13|16045.13|16164.01|16044.01|16165.13|16045.13|16164.01|16044.01|10
1623337350000|2021-06-10 15:02:30|16164.02|16044.02|16159.44|16039.44|16164.02|16044.02|16159.44|16039.44|10
1623337360000|2021-06-10 15:02:40|16159.81|16039.81|16160.18|16040.18|16160.95|16040.95|16159.51|16039.51|10
1623337370000|2021-06-10 15:02:50|16159.23|16039.23|16159.02|16039.02|16159.7|16039.7|16158.23|16038.23|10
1623337380000|2021-06-10 15:03:00|16159.08|16039.08|16162.94|16042.94|16162.95|16042.95|16158.14|16038.14|10
1623337390000|2021-06-10 15:03:10|16163.63|16043.63|16170.52|16050.52|16170.52|16050.52|16163.63|16043.63|10
1623337400000|2021-06-10 15:03:20|16170.27|16050.27|16177.28|16057.28|16177.28|16057.28|16170.27|16050.27|9
1623337410000|2021-06-10 15:03:30|16177.41|16057.41|16181.93|16061.93|16182.44|16062.44|16177.41|16057.41|10
1623337420000|2021-06-10 15:03:40|16182.17|16062.17|16188.66|16068.66|16188.66|16068.66|16182.17|16062.17|10
1623337430000|2021-06-10 15:03:50|16189.06|16069.06|16193.31|16073.31|16193.31|16073.31|16189.06|16069.06|10
1623337440000|2021-06-10 15:04:00|16194.02|16074.02|16192.1|16072.1|16194.24|16074.24|16192.1|16072.1|9
1623337450000|2021-06-10 15:04:10|16191.77|16071.77|16187.62|16067.62|16191.87|16071.87|16187.62|16067.62|10
1623337460000|2021-06-10 15:04:20|16186.95|16066.95|16184.64|16064.64|16186.95|16066.95|16184.54|16064.54|10
1623337470000|2021-06-10 15:04:30|16183.88|16063.88|16177.97|16057.97|16183.88|16063.88|16177.97|16057.97|10
1623337480000|2021-06-10 15:04:40|16176.83|16056.83|16170.96|16050.96|16177.05|16057.05|16170.96|16050.96|10
1623337490000|2021-06-10 15:04:50|16169.14|16049.14|16160.7|16040.7|16169.14|16049.14|16160.7|16040.7|10
1623337500000|2021-06-10 15:05:00|16160.34|16040.34|16153.11|16033.11|16160.34|16040.34|16153.1|16033.1|10
1623337510000|2021-06-10 15:05:10|16152.39|16032.39|16150.53|16030.53|16152.39|16032.39|16150.53|16030.53|10
1623337520000|2021-06-10 15:05:20|16150.84|16030.84|16161.63|16041.63|16161.63|16041.63|16150.84|16030.84|10
1623337530000|2021-06-10 15:05:30|16162.36|16042.36|16169.28|16049.28|16169.28|16049.28|16162.36|16042.36|10
1623337540000|2021-06-10 15:05:40|16168.85|16048.85|16170.51|16050.51|16171.05|16051.05|16168.85|16048.85|10
1623337550000|2021-06-10 15:05:50|16175.51|16055.51|16177.51|16057.51|16177.68|16057.68|16175.51|16055.51|9
1623337560000|2021-06-10 15:06:00|16177.52|16057.52|16181.17|16061.17|16181.35|16061.35|16177.52|16057.52|9
1623337570000|2021-06-10 15:06:10|16182.8|16062.8|16189.99|16069.99|16189.99|16069.99|16182.8|16062.8|10
1623337580000|2021-06-10 15:06:20|16190.82|16070.82|16197.46|16077.46|16197.46|16077.46|16190.82|16070.82|10
1623337590000|2021-06-10 15:06:30|16198.1|16078.1|16196.38|16076.38|16198.68|16078.68|16196.38|16076.38|10
1623337600000|2021-06-10 15:06:40|16194.04|16074.04|16194.7|16074.7|16194.95|16074.95|16193.28|16073.28|10
1623337610000|2021-06-10 15:06:50|16194.51|16074.51|16193.95|16073.95|16196.07|16076.07|16193.95|16073.95|10
1623337620000|2021-06-10 15:07:00|16193.66|16073.66|16198.42|16078.42|16198.45|16078.45|16193.14|16073.14|10
1623337630000|2021-06-10 15:07:10|16198.28|16078.28|16194.74|16074.74|16199.09|16079.09|16194.74|16074.74|10
1623337640000|2021-06-10 15:07:20|16194.01|16074.01|16192.78|16072.78|16194.01|16074.01|16192.53|16072.53|9
1623337650000|2021-06-10 15:07:30|16192.52|16072.52|16188.16|16068.16|16192.52|16072.52|16188.16|16068.16|10
1623337660000|2021-06-10 15:07:40|16187.89|16067.89|16185.97|16065.97|16187.89|16067.89|16185.27|16065.27|8
1623337670000|2021-06-10 15:07:50|16185.74|16065.74|16187.78|16067.78|16188.64|16068.64|16185.67|16065.67|9
1623337680000|2021-06-10 15:08:00|16187.35|16067.35|16186.26|16066.26|16188.53|16068.53|16185.03|16065.03|10
1623337690000|2021-06-10 15:08:10|16186.87|16066.87|16189.43|16069.43|16189.79|16069.79|16186.87|16066.87|10
1623337700000|2021-06-10 15:08:20|16190.58|16070.58|16193.7|16073.7|16193.7|16073.7|16190.1|16070.1|10
1623337710000|2021-06-10 15:08:30|16193.74|16073.74|16200.94|16080.94|16200.99|16080.99|16193.74|16073.74|10
1623337720000|2021-06-10 15:08:40|16201.34|16081.34|16202.16|16082.16|16202.83|16082.83|16201.34|16081.34|10
1623337730000|2021-06-10 15:08:50|16202.48|16082.48|16203.9|16083.9|16203.9|16083.9|16202.37|16082.37|10
1623337740000|2021-06-10 15:09:00|16204.13|16084.13|16210.73|16090.73|16210.73|16090.73|16204.13|16084.13|10
1623337750000|2021-06-10 15:09:10|16211.81|16091.81|16214.51|16094.51|16214.51|16094.51|16211.81|16091.81|10
1623337760000|2021-06-10 15:09:20|16213.41|16093.41|16213.69|16093.69|16213.69|16093.69|16211.81|16091.81|10
1623337770000|2021-06-10 15:09:30|16214.07|16094.07|16216.64|16096.64|16217.01|16097.01|16214.07|16094.07|10
1623337780000|2021-06-10 15:09:40|16216.99|16096.99|16221.64|16101.64|16221.7|16101.7|16216.99|16096.99|10
1623337790000|2021-06-10 15:09:50|16222.22|16102.22|16225.08|16105.08|16225.08|16105.08|16221.72|16101.72|10
1623337800000|2021-06-10 15:10:00|16224.65|16104.65|16221.64|16101.64|16224.84|16104.84|16221.64|16101.64|10
1623337810000|2021-06-10 15:10:10|16220.87|16100.87|16213.47|16093.47|16220.87|16100.87|16213.47|16093.47|10
1623337820000|2021-06-10 15:10:20|16212.48|16092.48|16212.71|16092.71|16212.71|16092.71|16210.69|16090.69|10
1623337830000|2021-06-10 15:10:30|16211.81|16091.81|16213.62|16093.62|16215.74|16095.74|16211.81|16091.81|10
1623337840000|2021-06-10 15:10:40|16213.27|16093.27|16220.13|16100.13|16220.13|16100.13|16213.27|16093.27|10
1623337850000|2021-06-10 15:10:50|16222.05|16102.05|16222.64|16102.64|16223.93|16103.93|16222.05|16102.05|10
1623337860000|2021-06-10 15:11:00|16222.23|16102.23|16223.99|16103.99|16224.99|16104.99|16222.23|16102.23|10
1623337870000|2021-06-10 15:11:10|16224.61|16104.61|16222.32|16102.32|16224.65|16104.65|16222.32|16102.32|10
1623337880000|2021-06-10 15:11:20|16222.34|16102.34|16219.9|16099.9|16222.34|16102.34|16218.95|16098.95|9
1623337890000|2021-06-10 15:11:30|16220.66|16100.66|16222.69|16102.69|16223.75|16103.75|16220.66|16100.66|10
1623337900000|2021-06-10 15:11:40|16223.2|16103.2|16223.82|16103.82|16224.17|16104.17|16223.13|16103.13|10
1623337910000|2021-06-10 15:11:50|16227.19|16107.19|16230.22|16110.22|16230.22|16110.22|16227.19|16107.19|10
1623337920000|2021-06-10 15:12:00|16230.54|16110.54|16229.34|16109.34|16230.54|16110.54|16228.59|16108.59|10
1623337930000|2021-06-10 15:12:10|16229.74|16109.74|16226.99|16106.99|16230.43|16110.43|16226.95|16106.95|10
1623337940000|2021-06-10 15:12:20|16226.76|16106.76|16224.55|16104.55|16226.76|16106.76|16224.5|16104.5|10
1623337950000|2021-06-10 15:12:30|16224.03|16104.03|16223.18|16103.18|16224.89|16104.89|16222.97|16102.97|9
1623337960000|2021-06-10 15:12:40|16223.04|16103.04|16221.64|16101.64|16223.04|16103.04|16221.64|16101.64|10
1623337970000|2021-06-10 15:12:50|16221.97|16101.97|16221.83|16101.83|16221.97|16101.97|16221.7|16101.7|10
1623337980000|2021-06-10 15:13:00|16221.78|16101.78|16220.9|16100.9|16221.78|16101.78|16220.74|16100.74|10
1623337990000|2021-06-10 15:13:10|16220.87|16100.87|16221.75|16101.75|16222.26|16102.26|16220.76|16100.76|10
1623338000000|2021-06-10 15:13:20|16221.89|16101.89|16218|16098|16222.44|16102.44|16217.93|16097.93|10
1623338010000|2021-06-10 15:13:30|16217.86|16097.86|16208.16|16088.16|16217.86|16097.86|16208.16|16088.16|10
1623338020000|2021-06-10 15:13:40|16207.52|16087.52|16205.78|16085.78|16207.52|16087.52|16205.25|16085.25|10
1623338030000|2021-06-10 15:13:50|16205.16|16085.16|16206.2|16086.2|16206.25|16086.25|16205.16|16085.16|10
1623338040000|2021-06-10 15:14:00|16206.58|16086.58|16206.02|16086.02|16207.59|16087.59|16205.76|16085.76|10
1623338050000|2021-06-10 15:14:10|16206.12|16086.12|16205.71|16085.71|16206.3|16086.3|16204.77|16084.77|10
1623338060000|2021-06-10 15:14:20|16206.23|16086.23|16206.61|16086.61|16207.02|16087.02|16205.72|16085.72|10
1623338070000|2021-06-10 15:14:30|16206.82|16086.82|16205.76|16085.76|16206.88|16086.88|16205.22|16085.22|9
1623338080000|2021-06-10 15:14:40|16205.93|16085.93|16199.86|16079.86|16205.93|16085.93|16199.84|16079.84|10
1623338090000|2021-06-10 15:14:50|16199.57|16079.57|16194.22|16074.22|16199.57|16079.57|16194.22|16074.22|10
1623338100000|2021-06-10 15:15:00|16194.41|16074.41|16179.49|16059.49|16194.41|16074.41|16179.49|16059.49|10
1623338110000|2021-06-10 15:15:10|16177.94|16057.94|16169.7|16049.7|16177.94|16057.94|16169.7|16049.7|10
1623338120000|2021-06-10 15:15:20|16169.62|16049.62|16174.88|16054.88|16174.88|16054.88|16169.62|16049.62|10
1623338130000|2021-06-10 15:15:30|16175.26|16055.26|16181.49|16061.49|16181.49|16061.49|16175.26|16055.26|10
1623338140000|2021-06-10 15:15:40|16181.6|16061.6|16185.46|16065.46|16185.79|16065.79|16181.6|16061.6|10
1623338150000|2021-06-10 15:15:50|16185.63|16065.63|16189.27|16069.27|16189.27|16069.27|16185.63|16065.63|10
1623338160000|2021-06-10 15:16:00|16189.07|16069.07|16184.97|16064.97|16189.53|16069.53|16184.97|16064.97|10
1623338170000|2021-06-10 15:16:10|16185.64|16065.64|16191.67|16071.67|16191.67|16071.67|16185.64|16065.64|10
1623338180000|2021-06-10 15:16:20|16191.24|16071.24|16198.1|16078.1|16198.1|16078.1|16191.24|16071.24|10
1623338190000|2021-06-10 15:16:30|16198.13|16078.13|16205.77|16085.77|16205.77|16085.77|16198.13|16078.13|10
1623338200000|2021-06-10 15:16:40|16205.36|16085.36|16204.59|16084.59|16206.11|16086.11|16204.59|16084.59|10
1623338210000|2021-06-10 15:16:50|16205.11|16085.11|16204.5|16084.5|16205.11|16085.11|16204.29|16084.29|10
1623338220000|2021-06-10 15:17:00|16204.22|16084.22|16202.35|16082.35|16204.88|16084.88|16202.26|16082.26|10
1623338230000|2021-06-10 15:17:10|16202.13|16082.13|16198.36|16078.36|16202.13|16082.13|16198.36|16078.36|10
1623338240000|2021-06-10 15:17:20|16198.45|16078.45|16198.18|16078.18|16198.45|16078.45|16198.04|16078.04|9
1623338250000|2021-06-10 15:17:30|16197.96|16077.96|16195.45|16075.45|16198.26|16078.26|16195.45|16075.45|10
1623338260000|2021-06-10 15:17:40|16195.67|16075.67|16196.15|16076.15|16196.45|16076.45|16195.61|16075.61|9
1623338270000|2021-06-10 15:17:50|16196.27|16076.27|16196.22|16076.22|16196.78|16076.78|16196.22|16076.22|10
1623338280000|2021-06-10 15:18:00|16196.18|16076.18|16196.21|16076.21|16196.36|16076.36|16195.67|16075.67|10
1623338290000|2021-06-10 15:18:10|16196.88|16076.88|16194.26|16074.26|16196.88|16076.88|16194.26|16074.26|10
1623338300000|2021-06-10 15:18:20|16193.39|16073.39|16188.05|16068.05|16193.39|16073.39|16188.05|16068.05|10
1623338310000|2021-06-10 15:18:30|16187.86|16067.86|16185.53|16065.53|16188.32|16068.32|16185.3|16065.3|10
1623338320000|2021-06-10 15:18:40|16185.61|16065.61|16183.76|16063.76|16185.61|16065.61|16183.76|16063.76|10
1623338330000|2021-06-10 15:18:50|16183.8|16063.8|16183.03|16063.03|16183.8|16063.8|16182.95|16062.95|10
1623338340000|2021-06-10 15:19:00|16183.12|16063.12|16184.98|16064.98|16184.98|16064.98|16182.96|16062.96|10
1623338350000|2021-06-10 15:19:10|16184.69|16064.69|16196.87|16076.87|16196.87|16076.87|16184.69|16064.69|10
1623338360000|2021-06-10 15:19:20|16197.06|16077.06|16199.07|16079.07|16199.53|16079.53|16197.06|16077.06|10
1623338370000|2021-06-10 15:19:30|16198.74|16078.74|16197.4|16077.4|16199.59|16079.59|16197.4|16077.4|10
1623338380000|2021-06-10 15:19:40|16197.56|16077.56|16195.32|16075.32|16197.56|16077.56|16195.03|16075.03|10
1623338390000|2021-06-10 15:19:50|16195.2|16075.2|16195.13|16075.13|16195.95|16075.95|16195.05|16075.05|10
1623338400000|2021-06-10 15:20:00|16194.89|16074.89|16193.8|16073.8|16195.37|16075.37|16193.65|16073.65|9
1623338410000|2021-06-10 15:20:10|16192.62|16072.62|16191.63|16071.63|16192.62|16072.62|16190.62|16070.62|10
1623338420000|2021-06-10 15:20:20|16191.9|16071.9|16194.61|16074.61|16194.94|16074.94|16191.9|16071.9|10
1623338430000|2021-06-10 15:20:30|16194.42|16074.42|16194.24|16074.24|16194.42|16074.42|16193.49|16073.49|10
1623338440000|2021-06-10 15:20:40|16194.45|16074.45|16194.23|16074.23|16194.74|16074.74|16194.23|16074.23|9
1623338450000|2021-06-10 15:20:50|16194.18|16074.18|16193.06|16073.06|16194.18|16074.18|16193.06|16073.06|10
1623338460000|2021-06-10 15:21:00|16193.14|16073.14|16189.96|16069.96|16193.14|16073.14|16188.67|16068.67|10
1623338470000|2021-06-10 15:21:10|16189.8|16069.8|16194.62|16074.62|16194.67|16074.67|16189.43|16069.43|9
1623338480000|2021-06-10 15:21:20|16194.69|16074.69|16196.16|16076.16|16196.27|16076.27|16193.75|16073.75|10
1623338490000|2021-06-10 15:21:30|16196.44|16076.44|16200.48|16080.48|16200.48|16080.48|16196.44|16076.44|10
1623338500000|2021-06-10 15:21:40|16200.02|16080.02|16201.02|16081.02|16202|16082|16200.02|16080.02|8
1623338510000|2021-06-10 15:21:50|16201.1|16081.1|16198.08|16078.08|16201.1|16081.1|16198.07|16078.07|10
1623338520000|2021-06-10 15:22:00|16198.27|16078.27|16192.89|16072.89|16198.27|16078.27|16192.89|16072.89|10
1623338530000|2021-06-10 15:22:10|16192.91|16072.91|16188.53|16068.53|16192.91|16072.91|16188.53|16068.53|10
1623338540000|2021-06-10 15:22:20|16188.5|16068.5|16184.68|16064.68|16188.75|16068.75|16184.06|16064.06|10
1623338550000|2021-06-10 15:22:30|16184.24|16064.24|16184.22|16064.22|16184.48|16064.48|16183.74|16063.74|8
1623338560000|2021-06-10 15:22:40|16183.1|16063.1|16180.56|16060.56|16183.1|16063.1|16180.56|16060.56|10
1623338570000|2021-06-10 15:22:50|16179.52|16059.52|16179.24|16059.24|16179.95|16059.95|16178.18|16058.18|9
1623338580000|2021-06-10 15:23:00|16179.27|16059.27|16178.3|16058.3|16179.4|16059.4|16178.17|16058.17|10
1623338590000|2021-06-10 15:23:10|16179.29|16059.29|16180.52|16060.52|16180.96|16060.96|16179.29|16059.29|10
1623338600000|2021-06-10 15:23:20|16178.98|16058.98|16175.59|16055.59|16178.98|16058.98|16175.59|16055.59|10
1623338610000|2021-06-10 15:23:30|16175.48|16055.48|16170.31|16050.31|16175.48|16055.48|16170.31|16050.31|10
1623338620000|2021-06-10 15:23:40|16170.87|16050.87|16169.97|16049.97|16170.92|16050.92|16169.7|16049.7|10
1623338630000|2021-06-10 15:23:50|16169.69|16049.69|16170.98|16050.98|16170.98|16050.98|16168.69|16048.69|10
1623338640000|2021-06-10 15:24:00|16171.67|16051.67|16173.32|16053.32|16175.17|16055.17|16171.67|16051.67|9
1623338650000|2021-06-10 15:24:10|16173.58|16053.58|16160.47|16040.47|16173.58|16053.58|16160.47|16040.47|10
1623338660000|2021-06-10 15:24:20|16160.79|16040.79|16149.55|16029.55|16160.79|16040.79|16149.55|16029.55|10
1623338670000|2021-06-10 15:24:30|16149.12|16029.12|16146.81|16026.81|16149.12|16029.12|16145.72|16025.72|9
1623338680000|2021-06-10 15:24:40|16146.86|16026.86|16146.38|16026.38|16147.98|16027.98|16146.08|16026.08|8
1623338690000|2021-06-10 15:24:50|16147.3|16027.3|16154.12|16034.12|16154.14|16034.14|16147.3|16027.3|10
1623338700000|2021-06-10 15:25:00|16153.99|16033.99|16158.74|16038.74|16159.06|16039.06|16153.99|16033.99|10
1623338710000|2021-06-10 15:25:10|16158.41|16038.41|16165.33|16045.33|16165.33|16045.33|16158.41|16038.41|10
1623338720000|2021-06-10 15:25:20|16165.94|16045.94|16166.37|16046.37|16166.37|16046.37|16165.54|16045.54|10
1623338730000|2021-06-10 15:25:30|16166.41|16046.41|16168.07|16048.07|16168.07|16048.07|16166.41|16046.41|10
1623338740000|2021-06-10 15:25:40|16168.24|16048.24|16170.46|16050.46|16170.46|16050.46|16168.24|16048.24|10
1623338750000|2021-06-10 15:25:50|16170.8|16050.8|16172.05|16052.05|16172.31|16052.31|16170.8|16050.8|10
1623338760000|2021-06-10 15:26:00|16171.72|16051.72|16172.31|16052.31|16172.44|16052.44|16170.75|16050.75|10
1623338770000|2021-06-10 15:26:10|16173.06|16053.06|16185.27|16065.27|16185.27|16065.27|16173.06|16053.06|10
1623338780000|2021-06-10 15:26:20|16185.7|16065.7|16189.1|16069.1|16189.83|16069.83|16185.7|16065.7|10
1623338790000|2021-06-10 15:26:30|16190.2|16070.2|16189.22|16069.22|16190.28|16070.28|16188.84|16068.84|10
1623338800000|2021-06-10 15:26:40|16189.2|16069.2|16189.23|16069.23|16189.75|16069.75|16188.95|16068.95|10
1623338810000|2021-06-10 15:26:50|16189.56|16069.56|16189.72|16069.72|16190.69|16070.69|16188.93|16068.93|10
1623338820000|2021-06-10 15:27:00|16190.24|16070.24|16189.44|16069.44|16190.55|16070.55|16189.44|16069.44|10
1623338830000|2021-06-10 15:27:10|16189.52|16069.52|16190.21|16070.21|16190.21|16070.21|16189.41|16069.41|9
1623338840000|2021-06-10 15:27:20|16190.2|16070.2|16190.05|16070.05|16190.2|16070.2|16188.78|16068.78|10
1623338850000|2021-06-10 15:27:30|16190.55|16070.55|16194.4|16074.4|16194.4|16074.4|16190.55|16070.55|10
1623338860000|2021-06-10 15:27:40|16194.61|16074.61|16194.39|16074.39|16194.84|16074.84|16194.34|16074.34|10
1623338870000|2021-06-10 15:27:50|16194.51|16074.51|16192.77|16072.77|16194.51|16074.51|16192.69|16072.69|10
1623338880000|2021-06-10 15:28:00|16192.43|16072.43|16192.76|16072.76|16192.93|16072.93|16192.41|16072.41|10
1623338890000|2021-06-10 15:28:10|16192.99|16072.99|16193.43|16073.43|16193.43|16073.43|16192.39|16072.39|10
1623338900000|2021-06-10 15:28:20|16193.65|16073.65|16185.92|16065.92|16193.65|16073.65|16185.92|16065.92|10
1623338910000|2021-06-10 15:28:30|16186.06|16066.06|16185.92|16065.92|16186.06|16066.06|16184.89|16064.89|9
1623338920000|2021-06-10 15:28:40|16184.85|16064.85|16184.44|16064.44|16185.01|16065.01|16184.24|16064.24|10
1623338930000|2021-06-10 15:28:50|16184.36|16064.36|16181.05|16061.05|16184.36|16064.36|16181.05|16061.05|10
1623338940000|2021-06-10 15:29:00|16180.94|16060.94|16176.59|16056.59|16180.94|16060.94|16176.59|16056.59|10
1623338950000|2021-06-10 15:29:10|16175.01|16055.01|16167.54|16047.54|16175.01|16055.01|16167.54|16047.54|10
1623338960000|2021-06-10 15:29:20|16167.26|16047.26|16160.93|16040.93|16167.26|16047.26|16160.93|16040.93|10
1623338970000|2021-06-10 15:29:30|16161.17|16041.17|16160.25|16040.25|16161.17|16041.17|16160.25|16040.25|10
1623338980000|2021-06-10 15:29:40|16160.26|16040.26|16159.21|16039.21|16160.31|16040.31|16158.78|16038.78|10
1623338990000|2021-06-10 15:29:50|16160.08|16040.08|16158.51|16038.51|16160.08|16040.08|16158.51|16038.51|10
1623339000000|2021-06-10 15:30:00|16158.18|16038.18|16160.82|16040.82|16160.82|16040.82|16157.78|16037.78|10
1623339010000|2021-06-10 15:30:10|16160.96|16040.96|16164.67|16044.67|16164.67|16044.67|16160.9|16040.9|10
1623339020000|2021-06-10 15:30:20|16165.61|16045.61|16160.03|16040.03|16165.66|16045.66|16160.03|16040.03|10
1623339030000|2021-06-10 15:30:30|16159.71|16039.71|16138.19|16018.19|16159.71|16039.71|16138.19|16018.19|10
1623339040000|2021-06-10 15:30:40|16137.23|16017.23|16126.45|16006.45|16137.23|16017.23|16126.45|16006.45|10
1623339050000|2021-06-10 15:30:50|16126.72|16006.72|16125.94|16005.94|16130.38|16010.38|16125.34|16005.34|10
1623339060000|2021-06-10 15:31:00|16125.93|16005.93|16142.81|16022.81|16142.81|16022.81|16125.83|16005.83|10
1623339070000|2021-06-10 15:31:10|16144.42|16024.42|16148.93|16028.93|16149.35|16029.35|16144.42|16024.42|10
1623339080000|2021-06-10 15:31:20|16147.47|16027.47|16144.74|16024.74|16147.91|16027.91|16144.37|16024.37|10
1623339090000|2021-06-10 15:31:30|16143.57|16023.57|16143.18|16023.18|16145.41|16025.41|16142.47|16022.47|10
1623339100000|2021-06-10 15:31:40|16142.6|16022.6|16143.15|16023.15|16143.62|16023.62|16142.6|16022.6|10
1623339110000|2021-06-10 15:31:50|16143.16|16023.16|16137.8|16017.8|16143.16|16023.16|16137.65|16017.65|10
1623339120000|2021-06-10 15:32:00|16137.41|16017.41|16137.74|16017.74|16137.74|16017.74|16136.26|16016.26|10
1623339130000|2021-06-10 15:32:10|16137.3|16017.3|16134.03|16014.03|16137.58|16017.58|16134.03|16014.03|10
1623339140000|2021-06-10 15:32:20|16133.69|16013.69|16131.07|16011.07|16133.69|16013.69|16131.07|16011.07|9
1623339150000|2021-06-10 15:32:30|16130.89|16010.89|16130.37|16010.37|16134.31|16014.31|16130.33|16010.33|10
1623339160000|2021-06-10 15:32:40|16130.43|16010.43|16128.41|16008.41|16130.43|16010.43|16128.41|16008.41|10
1623339170000|2021-06-10 15:32:50|16127.51|16007.51|16123.13|16003.13|16127.51|16007.51|16122.87|16002.87|10
1623339180000|2021-06-10 15:33:00|16122.74|16002.74|16114.54|15994.54|16122.74|16002.74|16114.54|15994.54|10
1623339190000|2021-06-10 15:33:10|16113.52|15993.52|16102.64|15982.64|16113.52|15993.52|16102.64|15982.64|10
1623339200000|2021-06-10 15:33:20|16100.82|15980.82|16098.8|15978.8|16101.47|15981.47|16098.8|15978.8|10
1623339210000|2021-06-10 15:33:30|16098.91|15978.91|16098.71|15978.71|16101.34|15981.34|16098.7|15978.7|10
1623339220000|2021-06-10 15:33:40|16098.74|15978.74|16101.61|15981.61|16101.61|15981.61|16097.49|15977.49|10
1623339230000|2021-06-10 15:33:50|16102.21|15982.21|16103.14|15983.14|16103.21|15983.21|16101.25|15981.25|10
1623339240000|2021-06-10 15:34:00|16103.78|15983.78|16104.62|15984.62|16105.45|15985.45|16103.78|15983.78|10
1623339250000|2021-06-10 15:34:10|16105.14|15985.14|16106.36|15986.36|16106.36|15986.36|16105.07|15985.07|10
1623339260000|2021-06-10 15:34:20|16105.87|15985.87|16103.28|15983.28|16105.91|15985.91|16103.28|15983.28|10
1623339270000|2021-06-10 15:34:30|16103.53|15983.53|16102.84|15982.84|16104.26|15984.26|16102.84|15982.84|10
1623339280000|2021-06-10 15:34:40|16101.97|15981.97|16099.15|15979.15|16103.7|15983.7|16099.15|15979.15|10
1623339290000|2021-06-10 15:34:50|16098.9|15978.9|16091.92|15971.92|16098.9|15978.9|16091.92|15971.92|10
1623339300000|2021-06-10 15:35:00|16092.15|15972.15|16098.49|15978.49|16098.57|15978.57|16092.15|15972.15|10
1623339310000|2021-06-10 15:35:10|16100.1|15980.1|16102.21|15982.21|16102.27|15982.27|16100.1|15980.1|10
1623339320000|2021-06-10 15:35:20|16102.07|15982.07|16105.31|15985.31|16105.31|15985.31|16101.42|15981.42|10
1623339330000|2021-06-10 15:35:30|16104.72|15984.72|16107.5|15987.5|16107.5|15987.5|16104.53|15984.53|10
1623339340000|2021-06-10 15:35:40|16106.85|15986.85|16101.86|15981.86|16106.85|15986.85|16101.86|15981.86|10
1623339350000|2021-06-10 15:35:50|16101.85|15981.85|16099.66|15979.66|16101.85|15981.85|16099.66|15979.66|10
1623339360000|2021-06-10 15:36:00|16099.41|15979.41|16096.48|15976.48|16099.41|15979.41|16096.48|15976.48|9
1623339370000|2021-06-10 15:36:10|16096.7|15976.7|16095.53|15975.53|16096.78|15976.78|16095.53|15975.53|10
1623339380000|2021-06-10 15:36:20|16094.96|15974.96|16102.94|15982.94|16102.94|15982.94|16094.96|15974.96|10
1623339390000|2021-06-10 15:36:30|16104.3|15984.3|16107.77|15987.77|16108.17|15988.17|16103.91|15983.91|10
1623339400000|2021-06-10 15:36:40|16107.74|15987.74|16110.19|15990.19|16111.71|15991.71|16107.74|15987.74|10
1623339410000|2021-06-10 15:36:50|16109.84|15989.84|16109.94|15989.94|16110.37|15990.37|16109.76|15989.76|9
1623339420000|2021-06-10 15:37:00|16110.7|15990.7|16115.21|15995.21|16115.67|15995.67|16110.7|15990.7|10
1623339430000|2021-06-10 15:37:10|16115.88|15995.88|16122.55|16002.55|16123.26|16003.26|16115.88|15995.88|10
1623339440000|2021-06-10 15:37:20|16121.81|16001.81|16124.26|16004.26|16124.26|16004.26|16121.5|16001.5|10
1623339450000|2021-06-10 15:37:30|16124.95|16004.95|16131.12|16011.12|16131.14|16011.14|16124.95|16004.95|10
1623339460000|2021-06-10 15:37:40|16131.37|16011.37|16133.64|16013.64|16134.61|16014.61|16131.37|16011.37|9
1623339470000|2021-06-10 15:37:50|16132.59|16012.59|16132.15|16012.15|16132.59|16012.59|16130.79|16010.79|10
1623339480000|2021-06-10 15:38:00|16131.86|16011.86|16134.51|16014.51|16134.51|16014.51|16131.58|16011.58|10
1623339490000|2021-06-10 15:38:10|16134.12|16014.12|16136.98|16016.98|16136.98|16016.98|16134.12|16014.12|10
1623339500000|2021-06-10 15:38:20|16137.66|16017.66|16137.43|16017.43|16138.83|16018.83|16137.43|16017.43|9
1623339510000|2021-06-10 15:38:30|16137.75|16017.75|16134.59|16014.59|16138.03|16018.03|16134.48|16014.48|10
1623339520000|2021-06-10 15:38:40|16134.55|16014.55|16134.13|16014.13|16134.55|16014.55|16133.81|16013.81|10
1623339530000|2021-06-10 15:38:50|16134.23|16014.23|16133.08|16013.08|16134.24|16014.24|16132.99|16012.99|10
1623339540000|2021-06-10 15:39:00|16132.51|16012.51|16129.17|16009.17|16132.51|16012.51|16128.56|16008.56|10
1623339550000|2021-06-10 15:39:10|16128.51|16008.51|16127.28|16007.28|16129.33|16009.33|16127.22|16007.22|10
1623339560000|2021-06-10 15:39:20|16127|16007|16128.29|16008.29|16128.48|16008.48|16126.94|16006.94|10
1623339570000|2021-06-10 15:39:30|16128.15|16008.15|16124.6|16004.6|16128.15|16008.15|16124.6|16004.6|10
1623339580000|2021-06-10 15:39:40|16124.26|16004.26|16118.64|15998.64|16124.44|16004.44|16118.64|15998.64|9
1623339590000|2021-06-10 15:39:50|16118.34|15998.34|16115.89|15995.89|16118.34|15998.34|16114.58|15994.58|10
1623339600000|2021-06-10 15:40:00|16115.49|15995.49|16112.49|15992.49|16115.51|15995.51|16112.49|15992.49|10
1623339610000|2021-06-10 15:40:10|16112.41|15992.41|16109.06|15989.06|16112.41|15992.41|16109.06|15989.06|10
1623339620000|2021-06-10 15:40:20|16109.45|15989.45|16108.36|15988.36|16109.45|15989.45|16107.31|15987.31|10
1623339630000|2021-06-10 15:40:30|16108.28|15988.28|16108.04|15988.04|16109.45|15989.45|16108.04|15988.04|10
1623339640000|2021-06-10 15:40:40|16107.68|15987.68|16097.48|15977.48|16107.68|15987.68|16097.48|15977.48|10
1623339650000|2021-06-10 15:40:50|16096.45|15976.45|16097.9|15977.9|16097.9|15977.9|16096.44|15976.44|10
1623339660000|2021-06-10 15:41:00|16097.26|15977.26|16094.36|15974.36|16097.26|15977.26|16094.36|15974.36|10
1623339670000|2021-06-10 15:41:10|16094.12|15974.12|16091.81|15971.81|16094.75|15974.75|16091.81|15971.81|10
1623339680000|2021-06-10 15:41:20|16090.91|15970.91|16085.42|15965.42|16091.38|15971.38|16085.42|15965.42|10
1623339690000|2021-06-10 15:41:30|16083.49|15963.49|16080.4|15960.4|16083.86|15963.86|16080.4|15960.4|10
1623339700000|2021-06-10 15:41:40|16079.51|15959.51|16078.3|15958.3|16079.58|15959.58|16076.3|15956.3|10
1623339710000|2021-06-10 15:41:50|16078.92|15958.92|16083.84|15963.84|16083.84|15963.84|16078.92|15958.92|10
1623339720000|2021-06-10 15:42:00|16083.93|15963.93|16086.98|15966.98|16087.25|15967.25|16083.93|15963.93|10
1623339730000|2021-06-10 15:42:10|16087.63|15967.63|16090.77|15970.77|16090.77|15970.77|16087.63|15967.63|9
1623339740000|2021-06-10 15:42:20|16090.85|15970.85|16093.77|15973.77|16093.77|15973.77|16090.85|15970.85|10
1623339750000|2021-06-10 15:42:30|16094.22|15974.22|16095.75|15975.75|16095.75|15975.75|16093.52|15973.52|10
1623339760000|2021-06-10 15:42:40|16095.28|15975.28|16097.33|15977.33|16097.51|15977.51|16095.28|15975.28|10
1623339770000|2021-06-10 15:42:50|16097.73|15977.73|16099.76|15979.76|16099.76|15979.76|16097.73|15977.73|10
1623339780000|2021-06-10 15:43:00|16099.07|15979.07|16091.28|15971.28|16099.16|15979.16|16091.28|15971.28|10
1623339790000|2021-06-10 15:43:10|16090.64|15970.64|16087.64|15967.64|16090.64|15970.64|16086.59|15966.59|10
1623339800000|2021-06-10 15:43:20|16087.31|15967.31|16087.2|15967.2|16088.6|15968.6|16087.2|15967.2|10
1623339810000|2021-06-10 15:43:30|16087.22|15967.22|16085.29|15965.29|16087.22|15967.22|16085.29|15965.29|10
1623339820000|2021-06-10 15:43:40|16083.63|15963.63|16080.18|15960.18|16083.63|15963.63|16080.18|15960.18|10
1623339830000|2021-06-10 15:43:50|16080.14|15960.14|16072.44|15952.44|16080.24|15960.24|16072.44|15952.44|10
1623339840000|2021-06-10 15:44:00|16072.13|15952.13|16066.69|15946.69|16072.13|15952.13|16066.69|15946.69|10
1623339850000|2021-06-10 15:44:10|16066.29|15946.29|16062.95|15942.95|16066.29|15946.29|16062.95|15942.95|10
1623339860000|2021-06-10 15:44:20|16062.03|15942.03|16057.24|15937.24|16062.03|15942.03|16056.44|15936.44|10
1623339870000|2021-06-10 15:44:30|16057.57|15937.57|16050.7|15930.7|16058.21|15938.21|16050.7|15930.7|10
1623339880000|2021-06-10 15:44:40|16049.9|15929.9|16045.85|15925.85|16049.9|15929.9|16045.84|15925.84|10
1623339890000|2021-06-10 15:44:50|16044.8|15924.8|16048.67|15928.67|16048.67|15928.67|16044.8|15924.8|10
1623339900000|2021-06-10 15:45:00|16052.31|15932.31|16058.92|15938.92|16058.92|15938.92|16050.71|15930.71|10
1623339910000|2021-06-10 15:45:10|16060.45|15940.45|16055.94|15935.94|16060.46|15940.46|16055.94|15935.94|10
1623339920000|2021-06-10 15:45:20|16055.89|15935.89|16055.75|15935.75|16056.7|15936.7|16055.38|15935.38|10
1623339930000|2021-06-10 15:45:30|16056.46|15936.46|16048.47|15928.47|16057.09|15937.09|16048.47|15928.47|10
1623339940000|2021-06-10 15:45:40|16044.12|15924.12|16037.44|15917.44|16045.23|15925.23|16037.44|15917.44|10
1623339950000|2021-06-10 15:45:50|16036.52|15916.52|16034|15914|16038.26|15918.26|16033.87|15913.87|10
1623339960000|2021-06-10 15:46:00|16034.6|15914.6|16025.72|15905.72|16034.6|15914.6|16025.72|15905.72|10
1623339970000|2021-06-10 15:46:10|16024.54|15904.54|16016.56|15896.56|16024.54|15904.54|16015.9|15895.9|10
1623339980000|2021-06-10 15:46:20|16015.69|15895.69|16014.72|15894.72|16016.54|15896.54|16014.72|15894.72|10
1623339990000|2021-06-10 15:46:30|16015.31|15895.31|16012.39|15892.39|16016.03|15896.03|16012.39|15892.39|10
1623340000000|2021-06-10 15:46:40|16010.79|15890.79|16009.89|15889.89|16010.82|15890.82|16008.88|15888.88|10
1623340010000|2021-06-10 15:46:50|16012.64|15892.64|16012.95|15892.95|16014.2|15894.2|16012.64|15892.64|10
1623340020000|2021-06-10 15:47:00|16012.77|15892.77|16012.76|15892.76|16012.82|15892.82|16010.99|15890.99|10
1623340030000|2021-06-10 15:47:10|16012.77|15892.77|16012.56|15892.56|16015.18|15895.18|16012.53|15892.53|10
1623340040000|2021-06-10 15:47:20|16012.71|15892.71|16011.2|15891.2|16014.01|15894.01|16011.2|15891.2|10
1623340050000|2021-06-10 15:47:30|16011.32|15891.32|16020.49|15900.49|16020.49|15900.49|16010.87|15890.87|10
1623340060000|2021-06-10 15:47:40|16020.72|15900.72|16024.96|15904.96|16024.96|15904.96|16020.72|15900.72|10
1623340070000|2021-06-10 15:47:50|16024.89|15904.89|16023.61|15903.61|16025.2|15905.2|16022.67|15902.67|10
1623340080000|2021-06-10 15:48:00|16024.48|15904.48|16024.98|15904.98|16026.23|15906.23|16023.94|15903.94|10
1623340090000|2021-06-10 15:48:10|16025.03|15905.03|16026.11|15906.11|16026.11|15906.11|16024.95|15904.95|9
1623340100000|2021-06-10 15:48:20|16025.52|15905.52|16026.42|15906.42|16026.82|15906.82|16025.34|15905.34|10
1623340110000|2021-06-10 15:48:30|16026.77|15906.77|16033.52|15913.52|16033.52|15913.52|16026.23|15906.23|10
1623340120000|2021-06-10 15:48:40|16033.64|15913.64|16034.82|15914.82|16036.36|15916.36|16033.41|15913.41|10
1623340130000|2021-06-10 15:48:50|16033.45|15913.45|16031.11|15911.11|16034.7|15914.7|16031.11|15911.11|10
1623340140000|2021-06-10 15:49:00|16031.28|15911.28|16028.33|15908.33|16031.36|15911.36|16028.33|15908.33|10
1623340150000|2021-06-10 15:49:10|16028.28|15908.28|16029.4|15909.4|16029.4|15909.4|16028.28|15908.28|10
1623340160000|2021-06-10 15:49:20|16029.47|15909.47|16033.61|15913.61|16033.61|15913.61|16029.4|15909.4|10
1623340170000|2021-06-10 15:49:30|16033.92|15913.92|16032.98|15912.98|16034.34|15914.34|16032.42|15912.42|9
1623340180000|2021-06-10 15:49:40|16033.34|15913.34|16022.7|15902.7|16033.34|15913.34|16022.7|15902.7|10
1623340190000|2021-06-10 15:49:50|16020.71|15900.71|16020.02|15900.02|16020.71|15900.71|16019.91|15899.91|9
1623340200000|2021-06-10 15:50:00|16020.77|15900.77|16023.82|15903.82|16023.82|15903.82|16020.74|15900.74|10
1623340210000|2021-06-10 15:50:10|16024.52|15904.52|16027.77|15907.77|16027.77|15907.77|16024.52|15904.52|10
1623340220000|2021-06-10 15:50:20|16028.92|15908.92|16035.84|15915.84|16035.84|15915.84|16028.92|15908.92|10
1623340230000|2021-06-10 15:50:30|16036.21|15916.21|16041.89|15921.89|16041.99|15921.99|16036.21|15916.21|10
1623340240000|2021-06-10 15:50:40|16042.08|15922.08|16044.53|15924.53|16044.98|15924.98|16042.08|15922.08|10
1623340250000|2021-06-10 15:50:50|16044.21|15924.21|16047.97|15927.97|16047.97|15927.97|16043.31|15923.31|10
1623340260000|2021-06-10 15:51:00|16047.85|15927.85|16049.19|15929.19|16049.19|15929.19|16047.77|15927.77|9
1623340270000|2021-06-10 15:51:10|16049.54|15929.54|16053.08|15933.08|16053.08|15933.08|16049.54|15929.54|10
1623340280000|2021-06-10 15:51:20|16053.54|15933.54|16057.15|15937.15|16058.41|15938.41|16053.54|15933.54|10
1623340290000|2021-06-10 15:51:30|16058.41|15938.41|16059.53|15939.53|16060.17|15940.17|16058.41|15938.41|10
1623340300000|2021-06-10 15:51:40|16059.36|15939.36|16055.62|15935.62|16059.37|15939.37|16055.49|15935.49|10
1623340310000|2021-06-10 15:51:50|16055.95|15935.95|16058.39|15938.39|16058.57|15938.57|16055.95|15935.95|10
1623340320000|2021-06-10 15:52:00|16058.7|15938.7|16053.43|15933.43|16058.7|15938.7|16053.43|15933.43|10
1623340330000|2021-06-10 15:52:10|16053.38|15933.38|16048.14|15928.14|16053.38|15933.38|16048.14|15928.14|10
1623340340000|2021-06-10 15:52:20|16047.26|15927.26|16043.4|15923.4|16047.34|15927.34|16043.4|15923.4|10
1623340350000|2021-06-10 15:52:30|16042|15922|16030.92|15910.92|16042|15922|16030.92|15910.92|10
1623340360000|2021-06-10 15:52:40|16030.29|15910.29|16029.83|15909.83|16030.35|15910.35|16028.72|15908.72|10
1623340370000|2021-06-10 15:52:50|16030.31|15910.31|16022.39|15902.39|16030.31|15910.31|16022.39|15902.39|10
1623340380000|2021-06-10 15:53:00|16020.01|15900.01|16014.6|15894.6|16020.01|15900.01|16013.96|15893.96|10
1623340390000|2021-06-10 15:53:10|16014.99|15894.99|16017.98|15897.98|16017.98|15897.98|16014.99|15894.99|10
1623340400000|2021-06-10 15:53:20|16018.44|15898.44|16020.86|15900.86|16020.86|15900.86|16018.44|15898.44|10
1623340410000|2021-06-10 15:53:30|16020.77|15900.77|16025.12|15905.12|16025.12|15905.12|16020.6|15900.6|10
1623340420000|2021-06-10 15:53:40|16025.06|15905.06|16026.5|15906.5|16026.5|15906.5|16025.06|15905.06|10
1623340430000|2021-06-10 15:53:50|16026.58|15906.58|16031.43|15911.43|16031.43|15911.43|16026.58|15906.58|10
1623340440000|2021-06-10 15:54:00|16032.9|15912.9|16033.9|15913.9|16034.61|15914.61|16032.75|15912.75|10
1623340450000|2021-06-10 15:54:10|16034|15914|16035.1|15915.1|16035.1|15915.1|16033.49|15913.49|10
1623340460000|2021-06-10 15:54:20|16035.62|15915.62|16041.24|15921.24|16041.24|15921.24|16035.61|15915.61|10
1623340470000|2021-06-10 15:54:30|16041.34|15921.34|16044.96|15924.96|16044.96|15924.96|16041.34|15921.34|9
1623340480000|2021-06-10 15:54:40|16044.92|15924.92|16045.7|15925.7|16045.76|15925.76|16044.92|15924.92|10
1623340490000|2021-06-10 15:54:50|16045.81|15925.81|16047.54|15927.54|16047.54|15927.54|16045.45|15925.45|10
1623340500000|2021-06-10 15:55:00|16048.39|15928.39|16051.39|15931.39|16051.39|15931.39|16048.39|15928.39|10
1623340510000|2021-06-10 15:55:10|16051.74|15931.74|16057.74|15937.74|16057.74|15937.74|16051.74|15931.74|10
1623340520000|2021-06-10 15:55:20|16058.1|15938.1|16069.17|15949.17|16069.17|15949.17|16058.1|15938.1|10
1623340530000|2021-06-10 15:55:30|16069.55|15949.55|16073.56|15953.56|16073.94|15953.94|16069.55|15949.55|10
1623340540000|2021-06-10 15:55:40|16076.45|15956.45|16078.76|15958.76|16078.76|15958.76|16075.73|15955.73|10
1623340550000|2021-06-10 15:55:50|16078.62|15958.62|16086.67|15966.67|16086.93|15966.93|16078.62|15958.62|10
1623340560000|2021-06-10 15:56:00|16087.14|15967.14|16087.95|15967.95|16087.95|15967.95|16086.2|15966.2|10
1623340570000|2021-06-10 15:56:10|16087.51|15967.51|16084.87|15964.87|16087.51|15967.51|16084.29|15964.29|10
1623340580000|2021-06-10 15:56:20|16084.8|15964.8|16079.37|15959.37|16084.8|15964.8|16079.37|15959.37|10
1623340590000|2021-06-10 15:56:30|16079.35|15959.35|16076.64|15956.64|16079.53|15959.53|16076.64|15956.64|10
1623340600000|2021-06-10 15:56:40|16075.86|15955.86|16077.78|15957.78|16077.97|15957.97|16075.64|15955.64|10
1623340610000|2021-06-10 15:56:50|16077.95|15957.95|16080.74|15960.74|16081.25|15961.25|16077.76|15957.76|10
1623340620000|2021-06-10 15:57:00|16081.43|15961.43|16080.35|15960.35|16081.43|15961.43|16078.93|15958.93|10
1623340630000|2021-06-10 15:57:10|16080.79|15960.79|16085.71|15965.71|16085.71|15965.71|16080.79|15960.79|10
1623340640000|2021-06-10 15:57:20|16085.91|15965.91|16087.89|15967.89|16087.89|15967.89|16085.91|15965.91|10
1623340650000|2021-06-10 15:57:30|16087.37|15967.37|16087.47|15967.47|16087.95|15967.95|16087.37|15967.37|10
1623340660000|2021-06-10 15:57:40|16087.45|15967.45|16094.27|15974.27|16094.27|15974.27|16087.34|15967.34|9
1623340670000|2021-06-10 15:57:50|16094.34|15974.34|16094.23|15974.23|16094.9|15974.9|16094.14|15974.14|10
1623340680000|2021-06-10 15:58:00|16093.81|15973.81|16094.67|15974.67|16094.82|15974.82|16093.58|15973.58|10
1623340690000|2021-06-10 15:58:10|16093.95|15973.95|16098.1|15978.1|16098.1|15978.1|16093.95|15973.95|10
1623340700000|2021-06-10 15:58:20|16098.24|15978.24|16100.05|15980.05|16100.05|15980.05|16097.9|15977.9|10
1623340710000|2021-06-10 15:58:30|16100.08|15980.08|16103.66|15983.66|16104.53|15984.53|16100.08|15980.08|9
1623340720000|2021-06-10 15:58:40|16104.17|15984.17|16102.59|15982.59|16105.88|15985.88|16102.59|15982.59|10
1623340730000|2021-06-10 15:58:50|16102.19|15982.19|16101.98|15981.98|16102.49|15982.49|16101.26|15981.26|10
1623340740000|2021-06-10 15:59:00|16102.35|15982.35|16098.71|15978.71|16103.02|15983.02|16098.71|15978.71|10
1623340750000|2021-06-10 15:59:10|16099.01|15979.01|16097.13|15977.13|16099.01|15979.01|16095.96|15975.96|10
1623340760000|2021-06-10 15:59:20|16097.34|15977.34|16097.32|15977.32|16097.41|15977.41|16096.77|15976.77|10
1623340770000|2021-06-10 15:59:30|16096.77|15976.77|16098.09|15978.09|16098.09|15978.09|16096.66|15976.66|10
1623340780000|2021-06-10 15:59:40|16097.6|15977.6|16101.02|15981.02|16101.02|15981.02|16097.6|15977.6|10
1623340790000|2021-06-10 15:59:50|16101.39|15981.39|16105.15|15985.15|16105.15|15985.15|16101.39|15981.39|10
1623340800000|2021-06-10 16:00:00|16105.01|15985.01|16095.95|15975.95|16105.05|15985.05|16095.95|15975.95|10
1623340810000|2021-06-10 16:00:10|16094.09|15974.09|16089.47|15969.47|16094.09|15974.09|16089.47|15969.47|10
1623340820000|2021-06-10 16:00:20|16087.76|15967.76|16076.66|15956.66|16087.76|15967.76|16076.66|15956.66|10
1623340830000|2021-06-10 16:00:30|16071.72|15951.72|16074.07|15954.07|16074.07|15954.07|16069.63|15949.63|10
1623340840000|2021-06-10 16:00:40|16074.82|15954.82|16081.28|15961.28|16081.28|15961.28|16074.05|15954.05|10
1623340850000|2021-06-10 16:00:50|16081.83|15961.83|16097.74|15977.74|16097.74|15977.74|16081.83|15961.83|10
1623340860000|2021-06-10 16:01:00|16098.39|15978.39|16109.73|15989.73|16109.73|15989.73|16097.7|15977.7|10
1623340870000|2021-06-10 16:01:10|16112.46|15992.46|16119.26|15999.26|16119.26|15999.26|16112.46|15992.46|10
1623340880000|2021-06-10 16:01:20|16119.47|15999.47|16117.85|15997.85|16119.47|15999.47|16115.83|15995.83|10
1623340890000|2021-06-10 16:01:30|16118|15998|16129.52|16009.52|16129.52|16009.52|16118|15998|10
1623340900000|2021-06-10 16:01:40|16130.06|16010.06|16139.4|16019.4|16139.4|16019.4|16129.15|16009.15|10
1623340910000|2021-06-10 16:01:50|16139.49|16019.49|16147.49|16027.49|16147.49|16027.49|16139.49|16019.49|10
1623340920000|2021-06-10 16:02:00|16148.41|16028.41|16143.68|16023.68|16148.41|16028.41|16141.78|16021.78|10
1623340930000|2021-06-10 16:02:10|16144.29|16024.29|16151.02|16031.02|16151.02|16031.02|16142.13|16022.13|10
1623340940000|2021-06-10 16:02:20|16153.49|16033.49|16163.99|16043.99|16163.99|16043.99|16153.49|16033.49|10
1623340950000|2021-06-10 16:02:30|16167.38|16047.38|16165.09|16045.09|16169.53|16049.53|16161.74|16041.74|10
1623340960000|2021-06-10 16:02:40|16165.04|16045.04|16149.22|16029.22|16165.04|16045.04|16149.22|16029.22|10
1623340970000|2021-06-10 16:02:50|16148.59|16028.59|16146.43|16026.43|16150.39|16030.39|16146.43|16026.43|10
1623340980000|2021-06-10 16:03:00|16145.62|16025.62|16137.65|16017.65|16145.62|16025.62|16137.65|16017.65|10
1623340990000|2021-06-10 16:03:10|16137.95|16017.95|16133.1|16013.1|16137.95|16017.95|16133.03|16013.03|10
1623341000000|2021-06-10 16:03:20|16133.17|16013.17|16127.48|16007.48|16133.17|16013.17|16127.48|16007.48|10
1623341010000|2021-06-10 16:03:30|16127.19|16007.19|16113.02|15993.02|16127.19|16007.19|16113.02|15993.02|10
1623341020000|2021-06-10 16:03:40|16112.89|15992.89|16110.51|15990.51|16112.89|15992.89|16110.51|15990.51|10
1623341030000|2021-06-10 16:03:50|16111.08|15991.08|16114.03|15994.03|16114.58|15994.58|16110.73|15990.73|10
1623341040000|2021-06-10 16:04:00|16114.63|15994.63|16116.51|15996.51|16116.51|15996.51|16113.97|15993.97|10
1623341050000|2021-06-10 16:04:10|16117.3|15997.3|16119.52|15999.52|16120.48|16000.48|16117.3|15997.3|10
1623341060000|2021-06-10 16:04:20|16119.71|15999.71|16117.84|15997.84|16120.49|16000.49|16117.84|15997.84|10
1623341070000|2021-06-10 16:04:30|16117|15997|16111.88|15991.88|16117.12|15997.12|16111.88|15991.88|10
1623341080000|2021-06-10 16:04:40|16111.46|15991.46|16104.12|15984.12|16111.46|15991.46|16104.12|15984.12|10
1623341090000|2021-06-10 16:04:50|16101.58|15981.58|16097.25|15977.25|16102.3|15982.3|16097.25|15977.25|10
1623341100000|2021-06-10 16:05:00|16096.78|15976.78|16096.23|15976.23|16096.78|15976.78|16092.63|15972.63|10
1623341110000|2021-06-10 16:05:10|16097.52|15977.52|16098.37|15978.37|16098.47|15978.47|16097.46|15977.46|10
1623341120000|2021-06-10 16:05:20|16096.22|15976.22|16087.96|15967.96|16096.22|15976.22|16087.96|15967.96|10
1623341130000|2021-06-10 16:05:30|16084.69|15964.69|16074.49|15954.49|16084.69|15964.69|16074.49|15954.49|9
1623341140000|2021-06-10 16:05:40|16072.83|15952.83|16067.68|15947.68|16073.63|15953.63|16067.68|15947.68|10
1623341150000|2021-06-10 16:05:50|16066.68|15946.68|16065.3|15945.3|16066.82|15946.82|16065.3|15945.3|10
1623341160000|2021-06-10 16:06:00|16064.04|15944.04|16039.63|15919.63|16064.64|15944.64|16039.63|15919.63|10
1623341170000|2021-06-10 16:06:10|16034.39|15914.39|16012.36|15892.36|16035.34|15915.34|16012.36|15892.36|10
1623341180000|2021-06-10 16:06:20|16005.04|15885.04|15998.35|15878.35|16005.04|15885.04|15998.35|15878.35|10
1623341190000|2021-06-10 16:06:30|15998.48|15878.48|15990.99|15870.99|15998.48|15878.48|15990.99|15870.99|10
1623341200000|2021-06-10 16:06:40|15991.03|15871.03|15990.64|15870.64|15992.86|15872.86|15989.5|15869.5|10
1623341210000|2021-06-10 16:06:50|15989.9|15869.9|15985.84|15865.84|15989.9|15869.9|15984.83|15864.83|10
1623341220000|2021-06-10 16:07:00|15987.38|15867.38|15995.42|15875.42|15997.72|15877.72|15987.38|15867.38|10
1623341230000|2021-06-10 16:07:10|15999.95|15879.95|15996.66|15876.66|16001.49|15881.49|15996.66|15876.66|10
1623341240000|2021-06-10 16:07:20|15993.93|15873.93|15989.34|15869.34|15993.93|15873.93|15989.34|15869.34|10
1623341250000|2021-06-10 16:07:30|15988.03|15868.03|15982.95|15862.95|15988.03|15868.03|15982.95|15862.95|9
1623341260000|2021-06-10 16:07:40|15982.09|15862.09|15976.47|15856.47|15982.09|15862.09|15976.47|15856.47|10
1623341270000|2021-06-10 16:07:50|15973.87|15853.87|15970.35|15850.35|15973.87|15853.87|15970.1|15850.1|10
1623341280000|2021-06-10 16:08:00|15971.05|15851.05|15978.83|15858.83|15978.83|15858.83|15971.05|15851.05|10
1623341290000|2021-06-10 16:08:10|15980.44|15860.44|15987.12|15867.12|15988.43|15868.43|15979.92|15859.92|10
1623341300000|2021-06-10 16:08:20|15993.44|15873.44|15992.58|15872.58|15996.27|15876.27|15992.49|15872.49|10
1623341310000|2021-06-10 16:08:30|15991|15871|15989.8|15869.8|15991.67|15871.67|15989.8|15869.8|10
1623341320000|2021-06-10 16:08:40|15989.26|15869.26|15986.02|15866.02|15989.97|15869.97|15986.02|15866.02|10
1623341330000|2021-06-10 16:08:50|15985.92|15865.92|15984.8|15864.8|15986.26|15866.26|15984.8|15864.8|10
1623341340000|2021-06-10 16:09:00|15984.04|15864.04|15977.2|15857.2|15984.89|15864.89|15976.75|15856.75|10
1623341350000|2021-06-10 16:09:10|15973.47|15853.47|15955.95|15835.95|15973.47|15853.47|15955.95|15835.95|10
1623341360000|2021-06-10 16:09:20|15955.53|15835.53|15954.99|15834.99|15955.53|15835.53|15951.47|15831.47|10
1623341370000|2021-06-10 16:09:30|15955.42|15835.42|15968.41|15848.41|15969.17|15849.17|15955.42|15835.42|10
1623341380000|2021-06-10 16:09:40|15968.2|15848.2|15971.5|15851.5|15971.5|15851.5|15965.86|15845.86|10
1623341390000|2021-06-10 16:09:50|15971.52|15851.52|15973.73|15853.73|15973.73|15853.73|15971.44|15851.44|10
1623341400000|2021-06-10 16:10:00|15973.95|15853.95|15979.13|15859.13|15979.13|15859.13|15973.91|15853.91|10
1623341410000|2021-06-10 16:10:10|15980.2|15860.2|15986.18|15866.18|15986.86|15866.86|15980.2|15860.2|10
1623341420000|2021-06-10 16:10:20|15987.44|15867.44|15988.54|15868.54|15989.3|15869.3|15987.24|15867.24|10
1623341430000|2021-06-10 16:10:30|15987.89|15867.89|15982.2|15862.2|15988.3|15868.3|15982.2|15862.2|10
1623341440000|2021-06-10 16:10:40|15981.21|15861.21|15977.4|15857.4|15981.21|15861.21|15976.84|15856.84|10
1623341450000|2021-06-10 16:10:50|15976.77|15856.77|15974.11|15854.11|15976.77|15856.77|15974.03|15854.03|10
1623341460000|2021-06-10 16:11:00|15974.85|15854.85|15971.33|15851.33|15974.85|15854.85|15971.33|15851.33|10
1623341470000|2021-06-10 16:11:10|15970.87|15850.87|15973.03|15853.03|15973.03|15853.03|15970.87|15850.87|10
1623341480000|2021-06-10 16:11:20|15972.99|15852.99|15975.27|15855.27|15975.27|15855.27|15972.39|15852.39|10
1623341490000|2021-06-10 16:11:30|15974.63|15854.63|15985.73|15865.73|15985.73|15865.73|15974.63|15854.63|10
1623341500000|2021-06-10 16:11:40|15986.08|15866.08|15985.1|15865.1|15986.61|15866.61|15985.1|15865.1|10
1623341510000|2021-06-10 16:11:50|15985.53|15865.53|15986.45|15866.45|15986.45|15866.45|15984.03|15864.03|9
1623341520000|2021-06-10 16:12:00|15987.67|15867.67|15989.42|15869.42|15989.42|15869.42|15987.67|15867.67|10
1623341530000|2021-06-10 16:12:10|15989.34|15869.34|15997.09|15877.09|15997.37|15877.37|15989.34|15869.34|10
1623341540000|2021-06-10 16:12:20|15997.6|15877.6|16000.21|15880.21|16001.02|15881.02|15997.6|15877.6|10
1623341550000|2021-06-10 16:12:30|16001.18|15881.18|16006.68|15886.68|16006.91|15886.91|16001.18|15881.18|10
1623341560000|2021-06-10 16:12:40|16006.5|15886.5|16016.59|15896.59|16016.76|15896.76|16006.5|15886.5|10
1623341570000|2021-06-10 16:12:50|16020.59|15900.59|16024.36|15904.36|16024.36|15904.36|16020.59|15900.59|10
1623341580000|2021-06-10 16:13:00|16024.3|15904.3|16031.61|15911.61|16031.61|15911.61|16024.3|15904.3|10
1623341590000|2021-06-10 16:13:10|16032.71|15912.71|16035.66|15915.66|16035.66|15915.66|16032.71|15912.71|10
1623341600000|2021-06-10 16:13:20|16035.74|15915.74|16036.39|15916.39|16037.5|15917.5|16035.74|15915.74|9
1623341610000|2021-06-10 16:13:30|16035.74|15915.74|16037.44|15917.44|16037.65|15917.65|16035.27|15915.27|10
1623341620000|2021-06-10 16:13:40|16037.72|15917.72|16038.98|15918.98|16039.81|15919.81|16037.72|15917.72|10
1623341630000|2021-06-10 16:13:50|16038.63|15918.63|16036.35|15916.35|16038.63|15918.63|16036.35|15916.35|10
1623341640000|2021-06-10 16:14:00|16035.82|15915.82|16031.48|15911.48|16035.82|15915.82|16031.48|15911.48|10
1623341650000|2021-06-10 16:14:10|16030.22|15910.22|16023.21|15903.21|16030.22|15910.22|16022.79|15902.79|10
1623341660000|2021-06-10 16:14:20|16023.09|15903.09|16020.94|15900.94|16023.09|15903.09|16019.93|15899.93|10
1623341670000|2021-06-10 16:14:30|16019.51|15899.51|16012.92|15892.92|16019.54|15899.54|16012.92|15892.92|10
1623341680000|2021-06-10 16:14:40|16012.14|15892.14|16012.12|15892.12|16012.26|15892.26|16011.23|15891.23|10
1623341690000|2021-06-10 16:14:50|16011.93|15891.93|16012.56|15892.56|16012.56|15892.56|16011.93|15891.93|8
1623341700000|2021-06-10 16:15:00|16012.53|15892.53|16008.26|15888.26|16012.72|15892.72|16007.96|15887.96|10
1623341710000|2021-06-10 16:15:10|16008.21|15888.21|16004.36|15884.36|16008.21|15888.21|16004.36|15884.36|10
1623341720000|2021-06-10 16:15:20|16003.02|15883.02|16001.93|15881.93|16003.12|15883.12|16001.37|15881.37|10
1623341730000|2021-06-10 16:15:30|16001.47|15881.47|15987.85|15867.85|16001.47|15881.47|15987.85|15867.85|10
1623341740000|2021-06-10 16:15:40|15986.61|15866.61|15982.47|15862.47|15986.64|15866.64|15982.47|15862.47|9
1623341750000|2021-06-10 16:15:50|15982.05|15862.05|15975.26|15855.26|15982.05|15862.05|15975.26|15855.26|10
1623341760000|2021-06-10 16:16:00|15974.47|15854.47|15971.46|15851.46|15974.47|15854.47|15971.07|15851.07|10
1623341770000|2021-06-10 16:16:10|15972.84|15852.84|15979.43|15859.43|15979.62|15859.62|15972.84|15852.84|10
1623341780000|2021-06-10 16:16:20|15980.3|15860.3|15988.31|15868.31|15988.31|15868.31|15980.01|15860.01|10
1623341790000|2021-06-10 16:16:30|15988.51|15868.51|15991.49|15871.49|15992.01|15872.01|15988.51|15868.51|10
1623341800000|2021-06-10 16:16:40|15991.08|15871.08|15989.15|15869.15|15991.08|15871.08|15989.15|15869.15|10
1623341810000|2021-06-10 16:16:50|15989.1|15869.1|15983.36|15863.36|15989.1|15869.1|15983.36|15863.36|10
1623341820000|2021-06-10 16:17:00|15983.42|15863.42|15983.54|15863.54|15983.64|15863.64|15982.69|15862.69|10
1623341830000|2021-06-10 16:17:10|15983.37|15863.37|15981.38|15861.38|15983.37|15863.37|15981.28|15861.28|10
1623341840000|2021-06-10 16:17:20|15980.01|15860.01|15975.41|15855.41|15980.01|15860.01|15975.41|15855.41|10
1623341850000|2021-06-10 16:17:30|15976.54|15856.54|15979.82|15859.82|15979.87|15859.87|15975.96|15855.96|10
1623341860000|2021-06-10 16:17:40|15979.73|15859.73|15981.46|15861.46|15982.24|15862.24|15979.71|15859.71|10
1623341870000|2021-06-10 16:17:50|15981.38|15861.38|15982.87|15862.87|15983.07|15863.07|15981.38|15861.38|10
1623341880000|2021-06-10 16:18:00|15982.96|15862.96|15983.32|15863.32|15983.4|15863.4|15981.94|15861.94|10
1623341890000|2021-06-10 16:18:10|15982.74|15862.74|15981.49|15861.49|15983.11|15863.11|15981.2|15861.2|10
1623341900000|2021-06-10 16:18:20|15980.58|15860.58|15978.35|15858.35|15980.58|15860.58|15978.35|15858.35|10
1623341910000|2021-06-10 16:18:30|15978.63|15858.63|15978.28|15858.28|15978.63|15858.63|15977.85|15857.85|10
1623341920000|2021-06-10 16:18:40|15978.37|15858.37|15980.58|15860.58|15980.64|15860.64|15978.34|15858.34|10
1623341930000|2021-06-10 16:18:50|15980.57|15860.57|15979.69|15859.69|15981.27|15861.27|15979.69|15859.69|9
1623341940000|2021-06-10 16:19:00|15979.67|15859.67|15979.1|15859.1|15980.39|15860.39|15978.38|15858.38|10
1623341950000|2021-06-10 16:19:10|15979.2|15859.2|15981.7|15861.7|15982.09|15862.09|15979.2|15859.2|10
1623341960000|2021-06-10 16:19:20|15981.9|15861.9|15982.6|15862.6|15983.5|15863.5|15981.55|15861.55|10
1623341970000|2021-06-10 16:19:30|15982.8|15862.8|15985.83|15865.83|15985.89|15865.89|15982.8|15862.8|10
1623341980000|2021-06-10 16:19:40|15985.85|15865.85|15984.83|15864.83|15985.85|15865.85|15983.66|15863.66|9
1623341990000|2021-06-10 16:19:50|15985.82|15865.82|15987.79|15867.79|15987.79|15867.79|15985.1|15865.1|10
1623342000000|2021-06-10 16:20:00|15987.56|15867.56|15982.87|15862.87|15987.56|15867.56|15982.87|15862.87|10
1623342010000|2021-06-10 16:20:10|15982.83|15862.83|15983.68|15863.68|15983.7|15863.7|15982.69|15862.69|9
1623342020000|2021-06-10 16:20:20|15983.89|15863.89|15987.44|15867.44|15987.44|15867.44|15983.89|15863.89|10
1623342030000|2021-06-10 16:20:30|15987.29|15867.29|15987.14|15867.14|15987.44|15867.44|15986.65|15866.65|8
1623342040000|2021-06-10 16:20:40|15987.09|15867.09|15987.66|15867.66|15987.9|15867.9|15986.89|15866.89|10
1623342050000|2021-06-10 16:20:50|15987.73|15867.73|15992.65|15872.65|15992.65|15872.65|15987.73|15867.73|10
1623342060000|2021-06-10 16:21:00|15993.47|15873.47|16002.18|15882.18|16002.18|15882.18|15993.47|15873.47|10
1623342070000|2021-06-10 16:21:10|16002.32|15882.32|16003.63|15883.63|16004.13|15884.13|16002.32|15882.32|8
1623342080000|2021-06-10 16:21:20|16004.43|15884.43|16003.59|15883.59|16005.23|15885.23|16003.59|15883.59|10
1623342090000|2021-06-10 16:21:30|16004.79|15884.79|16003.79|15883.79|16004.81|15884.81|16002.71|15882.71|10
1623342100000|2021-06-10 16:21:40|16003.87|15883.87|16006.37|15886.37|16006.37|15886.37|16003.87|15883.87|10
1623342110000|2021-06-10 16:21:50|16007.14|15887.14|16013.35|15893.35|16013.35|15893.35|16007.14|15887.14|10
1623342120000|2021-06-10 16:22:00|16015.3|15895.3|16022.44|15902.44|16022.44|15902.44|16015.3|15895.3|10
1623342130000|2021-06-10 16:22:10|16023.64|15903.64|16026.43|15906.43|16027.1|15907.1|16023.64|15903.64|10
1623342140000|2021-06-10 16:22:20|16026.25|15906.25|16028.26|15908.26|16029.08|15909.08|16025.7|15905.7|10
1623342150000|2021-06-10 16:22:30|16027.58|15907.58|16025.28|15905.28|16027.58|15907.58|16024.88|15904.88|10
1623342160000|2021-06-10 16:22:40|16025.02|15905.02|16025.55|15905.55|16026.18|15906.18|16025.02|15905.02|9
1623342170000|2021-06-10 16:22:50|16025.51|15905.51|16022.84|15902.84|16025.65|15905.65|16022.66|15902.66|10
1623342180000|2021-06-10 16:23:00|16021.84|15901.84|16021.18|15901.18|16022|15902|16021.13|15901.13|9
1623342190000|2021-06-10 16:23:10|16021.19|15901.19|16019.79|15899.79|16021.61|15901.61|16018.84|15898.84|10
1623342200000|2021-06-10 16:23:20|16019.78|15899.78|16021.38|15901.38|16021.44|15901.44|16019.78|15899.78|10
1623342210000|2021-06-10 16:23:30|16020.81|15900.81|16018.49|15898.49|16020.81|15900.81|16017.89|15897.89|9
1623342220000|2021-06-10 16:23:40|16018.47|15898.47|16012.29|15892.29|16018.73|15898.73|16011.94|15891.94|10
1623342230000|2021-06-10 16:23:50|16011.51|15891.51|16007.78|15887.78|16011.51|15891.51|16007.78|15887.78|10
1623342240000|2021-06-10 16:24:00|16007.45|15887.45|16007.34|15887.34|16008|15888|16006.71|15886.71|10
1623342250000|2021-06-10 16:24:10|16007.61|15887.61|16009.51|15889.51|16010.13|15890.13|16007.61|15887.61|10
1623342260000|2021-06-10 16:24:20|16010.65|15890.65|16007.39|15887.39|16010.65|15890.65|16007.39|15887.39|10
1623342270000|2021-06-10 16:24:30|16006.4|15886.4|16000.9|15880.9|16006.4|15886.4|16000.9|15880.9|10
1623342280000|2021-06-10 16:24:40|15999.34|15879.34|15995.26|15875.26|15999.34|15879.34|15995.26|15875.26|10
1623342290000|2021-06-10 16:24:50|15995.73|15875.73|15996.13|15876.13|15996.13|15876.13|15994.46|15874.46|10
1623342300000|2021-06-10 16:25:00|15996.35|15876.35|15998.64|15878.64|15998.82|15878.82|15995.31|15875.31|10
1623342310000|2021-06-10 16:25:10|15998.58|15878.58|15999.06|15879.06|15999.46|15879.46|15998.58|15878.58|10
1623342320000|2021-06-10 16:25:20|15998.42|15878.42|16002.59|15882.59|16002.59|15882.59|15996.75|15876.75|10
1623342330000|2021-06-10 16:25:30|16003.2|15883.2|16006.87|15886.87|16006.87|15886.87|16003.2|15883.2|10
1623342340000|2021-06-10 16:25:40|16007.63|15887.63|16012.77|15892.77|16012.77|15892.77|16007.63|15887.63|10
1623342350000|2021-06-10 16:25:50|16013.18|15893.18|16019.95|15899.95|16019.95|15899.95|16013.06|15893.06|10
1623342360000|2021-06-10 16:26:00|16019.82|15899.82|16025.47|15905.47|16025.47|15905.47|16019.82|15899.82|10
1623342370000|2021-06-10 16:26:10|16027.02|15907.02|16029.33|15909.33|16029.33|15909.33|16026.91|15906.91|10
1623342380000|2021-06-10 16:26:20|16029.32|15909.32|16027.52|15907.52|16029.53|15909.53|16027.52|15907.52|10
1623342390000|2021-06-10 16:26:30|16028.17|15908.17|16025.84|15905.84|16028.57|15908.57|16025.84|15905.84|10
1623342400000|2021-06-10 16:26:40|16026.16|15906.16|16026.33|15906.33|16026.4|15906.4|16025.8|15905.8|9
1623342410000|2021-06-10 16:26:50|16025.96|15905.96|16024.27|15904.27|16025.96|15905.96|16024.27|15904.27|9
1623342420000|2021-06-10 16:27:00|16024.9|15904.9|16019.33|15899.33|16024.9|15904.9|16019.33|15899.33|10
1623342430000|2021-06-10 16:27:10|16019.35|15899.35|16016.74|15896.74|16019.42|15899.42|16016.5|15896.5|10
1623342440000|2021-06-10 16:27:20|16016.8|15896.8|16012.73|15892.73|16016.8|15896.8|16012.65|15892.65|10
1623342450000|2021-06-10 16:27:30|16012.98|15892.98|16013.31|15893.31|16013.97|15893.97|16012.58|15892.58|10
1623342460000|2021-06-10 16:27:40|16013.18|15893.18|16011.69|15891.69|16013.18|15893.18|16011.29|15891.29|10
1623342470000|2021-06-10 16:27:50|16011.18|15891.18|16008.82|15888.82|16011.22|15891.22|16008.68|15888.68|10
1623342480000|2021-06-10 16:28:00|16007.08|15887.08|16006.39|15886.39|16007.08|15887.08|16006.31|15886.31|9
1623342490000|2021-06-10 16:28:10|16006.66|15886.66|16007.74|15887.74|16008.15|15888.15|16006.65|15886.65|10
1623342500000|2021-06-10 16:28:20|16007.54|15887.54|16009.21|15889.21|16009.21|15889.21|16006.98|15886.98|9
1623342510000|2021-06-10 16:28:30|16009.35|15889.35|16015.02|15895.02|16015.02|15895.02|16009.2|15889.2|10
1623342520000|2021-06-10 16:28:40|16014.6|15894.6|16013.05|15893.05|16015.29|15895.29|16013.05|15893.05|10
1623342530000|2021-06-10 16:28:50|16013.39|15893.39|16010.19|15890.19|16013.39|15893.39|16010.19|15890.19|10
1623342540000|2021-06-10 16:29:00|16010.43|15890.43|16005.66|15885.66|16010.43|15890.43|16005.66|15885.66|9
1623342550000|2021-06-10 16:29:10|16002.82|15882.82|15998.29|15878.29|16003.07|15883.07|15998.29|15878.29|10
1623342560000|2021-06-10 16:29:20|15997.36|15877.36|15992.81|15872.81|15997.36|15877.36|15992.81|15872.81|10
1623342570000|2021-06-10 16:29:30|15992.69|15872.69|15995.16|15875.16|15995.16|15875.16|15992.69|15872.69|10
1623342580000|2021-06-10 16:29:40|15994.89|15874.89|15993.22|15873.22|15994.89|15874.89|15993|15873|10
1623342590000|2021-06-10 16:29:50|15992.41|15872.41|15985.69|15865.69|15992.41|15872.41|15985.69|15865.69|10
1623342600000|2021-06-10 16:30:00|15985.97|15865.97|15983.39|15863.39|15986.29|15866.29|15983.37|15863.37|10
1623342610000|2021-06-10 16:30:10|15983.29|15863.29|15978.48|15858.48|15983.29|15863.29|15978.48|15858.48|10
1623342620000|2021-06-10 16:30:20|15978.46|15858.46|15970.16|15850.16|15978.46|15858.46|15968.21|15848.21|10
1623342630000|2021-06-10 16:30:30|15967.74|15847.74|15954.45|15834.45|15967.74|15847.74|15954.45|15834.45|10
1623342640000|2021-06-10 16:30:40|15953.01|15833.01|15944.56|15824.56|15953.01|15833.01|15944.38|15824.38|10
1623342650000|2021-06-10 16:30:50|15944.92|15824.92|15945.8|15825.8|15946.49|15826.49|15944.92|15824.92|10
1623342660000|2021-06-10 16:31:00|15944.95|15824.95|15945.24|15825.24|15946.11|15826.11|15944.93|15824.93|10
1623342670000|2021-06-10 16:31:10|15945.01|15825.01|15947.99|15827.99|15947.99|15827.99|15945.01|15825.01|10
1623342680000|2021-06-10 16:31:20|15948.95|15828.95|15953.17|15833.17|15953.17|15833.17|15948.79|15828.79|10
1623342690000|2021-06-10 16:31:30|15953.78|15833.78|15955|15835|15955.38|15835.38|15953.78|15833.78|10
1623342700000|2021-06-10 16:31:40|15956.56|15836.56|15957.2|15837.2|15957.2|15837.2|15955.54|15835.54|10
1623342710000|2021-06-10 16:31:50|15957.93|15837.93|15963.97|15843.97|15963.97|15843.97|15957.93|15837.93|10
1623342720000|2021-06-10 16:32:00|15964.53|15844.53|15973.37|15853.37|15973.37|15853.37|15964.53|15844.53|10
1623342730000|2021-06-10 16:32:10|15973.53|15853.53|15975.53|15855.53|15975.53|15855.53|15973.21|15853.21|10
1623342740000|2021-06-10 16:32:20|15976.11|15856.11|15985.49|15865.49|15985.49|15865.49|15976.11|15856.11|10
1623342750000|2021-06-10 16:32:30|15986.04|15866.04|15995.13|15875.13|15995.13|15875.13|15986.04|15866.04|10
1623342760000|2021-06-10 16:32:40|15996.33|15876.33|16008.53|15888.53|16008.53|15888.53|15996.33|15876.33|10
1623342770000|2021-06-10 16:32:50|16008.87|15888.87|16014.21|15894.21|16014.21|15894.21|16008.64|15888.64|10
1623342780000|2021-06-10 16:33:00|16013.31|15893.31|16015.79|15895.79|16015.87|15895.87|16013.31|15893.31|10
1623342790000|2021-06-10 16:33:10|16015.96|15895.96|16019.94|15899.94|16019.94|15899.94|16015.96|15895.96|10
1623342800000|2021-06-10 16:33:20|16019.7|15899.7|16024.17|15904.17|16024.17|15904.17|16019.7|15899.7|10
1623342810000|2021-06-10 16:33:30|16025.14|15905.14|16029.25|15909.25|16029.25|15909.25|16025.14|15905.14|10
1623342820000|2021-06-10 16:33:40|16029.96|15909.96|16037.68|15917.68|16037.68|15917.68|16029.96|15909.96|9
1623342830000|2021-06-10 16:33:50|16038.1|15918.1|16039.47|15919.47|16039.98|15919.98|16038.1|15918.1|10
1623342840000|2021-06-10 16:34:00|16039.7|15919.7|16039.98|15919.98|16040.46|15920.46|16039.4|15919.4|10
1623342850000|2021-06-10 16:34:10|16039.81|15919.81|16038.1|15918.1|16040.12|15920.12|16038.1|15918.1|10
1623342860000|2021-06-10 16:34:20|16037.73|15917.73|16036.78|15916.78|16038.04|15918.04|16036.69|15916.69|10
1623342870000|2021-06-10 16:34:30|16035.75|15915.75|16033.67|15913.67|16036.37|15916.37|16033.67|15913.67|10
1623342880000|2021-06-10 16:34:40|16033.23|15913.23|16030.24|15910.24|16033.23|15913.23|16030.05|15910.05|10
1623342890000|2021-06-10 16:34:50|16030.09|15910.09|16028.96|15908.96|16031.43|15911.43|16028.96|15908.96|9
1623342900000|2021-06-10 16:35:00|16028.27|15908.27|16026.45|15906.45|16028.27|15908.27|16025.77|15905.77|10
1623342910000|2021-06-10 16:35:10|16026.83|15906.83|16027.58|15907.58|16027.58|15907.58|16026.31|15906.31|9
1623342920000|2021-06-10 16:35:20|16027.51|15907.51|16030.61|15910.61|16030.61|15910.61|16027.51|15907.51|9
1623342930000|2021-06-10 16:35:30|16031.3|15911.3|16033.86|15913.86|16033.86|15913.86|16031.3|15911.3|10
1623342940000|2021-06-10 16:35:40|16033.8|15913.8|16035.77|15915.77|16035.81|15915.81|16033.8|15913.8|10
1623342950000|2021-06-10 16:35:50|16035.81|15915.81|16036.21|15916.21|16036.37|15916.37|16035.5|15915.5|10
1623342960000|2021-06-10 16:36:00|16036.39|15916.39|16036.37|15916.37|16037.32|15917.32|16036.13|15916.13|10
1623342970000|2021-06-10 16:36:10|16037.04|15917.04|16042.81|15922.81|16042.81|15922.81|16036.95|15916.95|10
1623342980000|2021-06-10 16:36:20|16043.2|15923.2|16048.18|15928.18|16048.18|15928.18|16043.16|15923.16|10
1623342990000|2021-06-10 16:36:30|16049.08|15929.08|16051|15931|16052.15|15932.15|16049.08|15929.08|9
1623343000000|2021-06-10 16:36:40|16051.01|15931.01|16054.7|15934.7|16054.7|15934.7|16051.01|15931.01|10
1623343010000|2021-06-10 16:36:50|16054.61|15934.61|16059.49|15939.49|16059.6|15939.6|16054.13|15934.13|10
1623343020000|2021-06-10 16:37:00|16059.61|15939.61|16063.34|15943.34|16063.34|15943.34|16059.61|15939.61|10
1623343030000|2021-06-10 16:37:10|16063.42|15943.42|16068.93|15948.93|16068.93|15948.93|16063.21|15943.21|10
1623343040000|2021-06-10 16:37:20|16068.94|15948.94|16071.57|15951.57|16072.77|15952.77|16068.94|15948.94|10
1623343050000|2021-06-10 16:37:30|16071.54|15951.54|16066.64|15946.64|16071.62|15951.62|16066.64|15946.64|9
1623343060000|2021-06-10 16:37:40|16066.34|15946.34|16063.65|15943.65|16066.34|15946.34|16063.65|15943.65|8
1623343070000|2021-06-10 16:37:50|16063.68|15943.68|16060.21|15940.21|16063.68|15943.68|16060.21|15940.21|9
1623343080000|2021-06-10 16:38:00|16059.55|15939.55|16056.74|15936.74|16059.7|15939.7|16056.74|15936.74|10
1623343090000|2021-06-10 16:38:10|16057.08|15937.08|16055.43|15935.43|16057.08|15937.08|16055|15935|10
1623343100000|2021-06-10 16:38:20|16055.36|15935.36|16049.39|15929.39|16055.36|15935.36|16049.39|15929.39|10
1623343110000|2021-06-10 16:38:30|16049.24|15929.24|16044.88|15924.88|16049.24|15929.24|16043.48|15923.48|10
1623343120000|2021-06-10 16:38:40|16044.78|15924.78|16044.1|15924.1|16045.21|15925.21|16044.1|15924.1|8
1623343130000|2021-06-10 16:38:50|16044.5|15924.5|16041.11|15921.11|16044.5|15924.5|16041.11|15921.11|10
1623343140000|2021-06-10 16:39:00|16040.99|15920.99|16038.04|15918.04|16041.01|15921.01|16038.04|15918.04|10
1623343150000|2021-06-10 16:39:10|16037.3|15917.3|16033.33|15913.33|16037.3|15917.3|16033.33|15913.33|10
1623343160000|2021-06-10 16:39:20|16032.19|15912.19|16030.2|15910.2|16032.56|15912.56|16029.88|15909.88|10
1623343170000|2021-06-10 16:39:30|16030.66|15910.66|16029.66|15909.66|16030.66|15910.66|16029.17|15909.17|10
1623343180000|2021-06-10 16:39:40|16029.51|15909.51|16027.42|15907.42|16029.51|15909.51|16027.25|15907.25|10
1623343190000|2021-06-10 16:39:50|16027.31|15907.31|16027.24|15907.24|16027.44|15907.44|16026.99|15906.99|10
1623343200000|2021-06-10 16:40:00|16027.36|15907.36|16028.78|15908.78|16028.78|15908.78|16027.36|15907.36|10
1623343210000|2021-06-10 16:40:10|16028.95|15908.95|16030.83|15910.83|16030.83|15910.83|16028.95|15908.95|10
1623343220000|2021-06-10 16:40:20|16031.55|15911.55|16036.3|15916.3|16036.3|15916.3|16031.55|15911.55|10
1623343230000|2021-06-10 16:40:30|16036.43|15916.43|16038.03|15918.03|16038.03|15918.03|16035.62|15915.62|10
1623343240000|2021-06-10 16:40:40|16038.62|15918.62|16043.66|15923.66|16043.66|15923.66|16038.62|15918.62|10
1623343250000|2021-06-10 16:40:50|16044.48|15924.48|16048.5|15928.5|16048.5|15928.5|16044.48|15924.48|10
1623343260000|2021-06-10 16:41:00|16046.77|15926.77|16048.33|15928.33|16048.33|15928.33|16046.11|15926.11|10
1623343270000|2021-06-10 16:41:10|16048.15|15928.15|16047.08|15927.08|16048.15|15928.15|16047.08|15927.08|9
1623343280000|2021-06-10 16:41:20|16047.17|15927.17|16049.82|15929.82|16049.83|15929.83|16046.63|15926.63|10
1623343290000|2021-06-10 16:41:30|16050.45|15930.45|16057.21|15937.21|16057.21|15937.21|16050.45|15930.45|10
1623343300000|2021-06-10 16:41:40|16056.87|15936.87|16055.41|15935.41|16057.22|15937.22|16055.41|15935.41|10
1623343310000|2021-06-10 16:41:50|16054.74|15934.74|16052.77|15932.77|16054.74|15934.74|16052.77|15932.77|10
1623343320000|2021-06-10 16:42:00|16052.88|15932.88|16050.73|15930.73|16052.88|15932.88|16050.73|15930.73|10
1623343330000|2021-06-10 16:42:10|16050.1|15930.1|16048.52|15928.52|16050.1|15930.1|16048.52|15928.52|9
1623343340000|2021-06-10 16:42:20|16048.54|15928.54|16042.08|15922.08|16048.54|15928.54|16042.08|15922.08|10
1623343350000|2021-06-10 16:42:30|16042.25|15922.25|16036.5|15916.5|16042.25|15922.25|16036.5|15916.5|10
1623343360000|2021-06-10 16:42:40|16036.66|15916.66|16042.62|15922.62|16042.62|15922.62|16036.66|15916.66|10
1623343370000|2021-06-10 16:42:50|16041.4|15921.4|16043.31|15923.31|16043.31|15923.31|16041.4|15921.4|10
1623343380000|2021-06-10 16:43:00|16043|15923|16045.02|15925.02|16045.29|15925.29|16043|15923|10
1623343390000|2021-06-10 16:43:10|16045.26|15925.26|16046.96|15926.96|16046.96|15926.96|16044.88|15924.88|10
1623343400000|2021-06-10 16:43:20|16048.04|15928.04|16051.81|15931.81|16051.81|15931.81|16048.04|15928.04|9
1623343410000|2021-06-10 16:43:30|16051.72|15931.72|16053.27|15933.27|16053.27|15933.27|16051.72|15931.72|10
1623343420000|2021-06-10 16:43:40|16053.6|15933.6|16056.94|15936.94|16056.94|15936.94|16053.58|15933.58|10
1623343430000|2021-06-10 16:43:50|16057.36|15937.36|16061.33|15941.33|16061.33|15941.33|16056.84|15936.84|10
1623343440000|2021-06-10 16:44:00|16062.39|15942.39|16075.43|15955.43|16075.43|15955.43|16062.39|15942.39|10
1623343450000|2021-06-10 16:44:10|16076.31|15956.31|16076.77|15956.77|16078.68|15958.68|16075.39|15955.39|10
1623343460000|2021-06-10 16:44:20|16078.21|15958.21|16078.59|15958.59|16080.22|15960.22|16078.21|15958.21|10
1623343470000|2021-06-10 16:44:30|16078.37|15958.37|16070.33|15950.33|16078.37|15958.37|16070.33|15950.33|10
1623343480000|2021-06-10 16:44:40|16068.93|15948.93|16067.69|15947.69|16068.93|15948.93|16066.14|15946.14|10
1623343490000|2021-06-10 16:44:50|16067.47|15947.47|16065.78|15945.78|16067.47|15947.47|16065.57|15945.57|10
1623343500000|2021-06-10 16:45:00|16065.12|15945.12|16059.41|15939.41|16065.12|15945.12|16059.4|15939.4|10
1623343510000|2021-06-10 16:45:10|16059.05|15939.05|16056.37|15936.37|16059.07|15939.07|16056.37|15936.37|10
1623343520000|2021-06-10 16:45:20|16055.63|15935.63|16055.58|15935.58|16056.45|15936.45|16055.48|15935.48|9
1623343530000|2021-06-10 16:45:30|16055.71|15935.71|16055.15|15935.15|16055.73|15935.73|16054.89|15934.89|10
1623343540000|2021-06-10 16:45:40|16056.45|15936.45|16059.53|15939.53|16059.53|15939.53|16056.28|15936.28|10
1623343550000|2021-06-10 16:45:50|16060.05|15940.05|16062.53|15942.53|16062.53|15942.53|16060.05|15940.05|10
1623343560000|2021-06-10 16:46:00|16064.38|15944.38|16065.58|15945.58|16065.58|15945.58|16064.15|15944.15|10
1623343570000|2021-06-10 16:46:10|16065.08|15945.08|16065.77|15945.77|16066.61|15946.61|16065.08|15945.08|10
1623343580000|2021-06-10 16:46:20|16065.73|15945.73|16063.26|15943.26|16065.73|15945.73|16063.26|15943.26|10
1623343590000|2021-06-10 16:46:30|16062.85|15942.85|16059.37|15939.37|16062.85|15942.85|16059.37|15939.37|10
1623343600000|2021-06-10 16:46:40|16059.3|15939.3|16059.36|15939.36|16060.27|15940.27|16059.3|15939.3|10
1623343610000|2021-06-10 16:46:50|16059.7|15939.7|16060.2|15940.2|16060.33|15940.33|16059.4|15939.4|10
1623343620000|2021-06-10 16:47:00|16059.88|15939.88|16059|15939|16060.45|15940.45|16058.24|15938.24|10
1623343630000|2021-06-10 16:47:10|16058.82|15938.82|16055.98|15935.98|16058.82|15938.82|16055.34|15935.34|10
1623343640000|2021-06-10 16:47:20|16056.44|15936.44|16054.45|15934.45|16056.89|15936.89|16054.45|15934.45|10
1623343650000|2021-06-10 16:47:30|16053.13|15933.13|16047.54|15927.54|16053.44|15933.44|16047.54|15927.54|9
1623343660000|2021-06-10 16:47:40|16048.26|15928.26|16043.22|15923.22|16048.26|15928.26|16043.22|15923.22|10
1623343670000|2021-06-10 16:47:50|16043.89|15923.89|16040.01|15920.01|16043.89|15923.89|16040.01|15920.01|10
1623343680000|2021-06-10 16:48:00|16039.62|15919.62|16039.78|15919.78|16039.89|15919.89|16038.85|15918.85|9
1623343690000|2021-06-10 16:48:10|16039.74|15919.74|16038.89|15918.89|16039.74|15919.74|16038.89|15918.89|8
1623343700000|2021-06-10 16:48:20|16037.53|15917.53|16035.6|15915.6|16037.53|15917.53|16035.2|15915.2|10
1623343710000|2021-06-10 16:48:30|16035.68|15915.68|16032.07|15912.07|16036.4|15916.4|16032.05|15912.05|10
1623343720000|2021-06-10 16:48:40|16032.11|15912.11|16030.73|15910.73|16033.07|15913.07|16030.73|15910.73|10
1623343730000|2021-06-10 16:48:50|16031.18|15911.18|16028.18|15908.18|16031.18|15911.18|16028.18|15908.18|10
1623343740000|2021-06-10 16:49:00|16028.13|15908.13|16026.5|15906.5|16028.14|15908.14|16026.5|15906.5|10
1623343750000|2021-06-10 16:49:10|16026.23|15906.23|16027.25|15907.25|16027.25|15907.25|16026.23|15906.23|10
1623343760000|2021-06-10 16:49:20|16027.33|15907.33|16030.18|15910.18|16030.18|15910.18|16027.33|15907.33|10
1623343770000|2021-06-10 16:49:30|16030.22|15910.22|16029.97|15909.97|16030.81|15910.81|16029.48|15909.48|9
1623343780000|2021-06-10 16:49:40|16029.78|15909.78|16026.6|15906.6|16029.78|15909.78|16026.6|15906.6|10
1623343790000|2021-06-10 16:49:50|16026.43|15906.43|16026.39|15906.39|16027.43|15907.43|16026.16|15906.16|10
1623343800000|2021-06-10 16:50:00|16026.42|15906.42|16024.2|15904.2|16026.63|15906.63|16024.2|15904.2|10
1623343810000|2021-06-10 16:50:10|16024.41|15904.41|16023.12|15903.12|16024.41|15904.41|16023.12|15903.12|10
1623343820000|2021-06-10 16:50:20|16023.18|15903.18|16021.42|15901.42|16023.18|15903.18|16021.42|15901.42|10
1623343830000|2021-06-10 16:50:30|16020.26|15900.26|16020.84|15900.84|16021.51|15901.51|16020.25|15900.25|10
1623343840000|2021-06-10 16:50:40|16020.81|15900.81|16016.25|15896.25|16020.81|15900.81|16016.25|15896.25|10
1623343850000|2021-06-10 16:50:50|16015.5|15895.5|16011.59|15891.59|16015.5|15895.5|16011.59|15891.59|10
1623343860000|2021-06-10 16:51:00|16011.03|15891.03|16010.9|15890.9|16011.32|15891.32|16010.73|15890.73|10
1623343870000|2021-06-10 16:51:10|16010.78|15890.78|16010.15|15890.15|16010.78|15890.78|16009.72|15889.72|10
1623343880000|2021-06-10 16:51:20|16010.27|15890.27|16012.95|15892.95|16012.95|15892.95|16010.13|15890.13|10
1623343890000|2021-06-10 16:51:30|16012.35|15892.35|16010.53|15890.53|16012.52|15892.52|16010.25|15890.25|9
1623343900000|2021-06-10 16:51:40|16010.54|15890.54|16012.16|15892.16|16012.18|15892.18|16010.38|15890.38|8
1623343910000|2021-06-10 16:51:50|16012.55|15892.55|16014.68|15894.68|16014.68|15894.68|16012.55|15892.55|10
1623343920000|2021-06-10 16:52:00|16015.31|15895.31|16017.41|15897.41|16017.41|15897.41|16015.22|15895.22|10
1623343930000|2021-06-10 16:52:10|16018.06|15898.06|16022.93|15902.93|16022.93|15902.93|16018.06|15898.06|10
1623343940000|2021-06-10 16:52:20|16023.45|15903.45|16023.33|15903.33|16025.84|15905.84|16023.33|15903.33|10
1623343950000|2021-06-10 16:52:30|16023.4|15903.4|16021.6|15901.6|16023.4|15903.4|16021.38|15901.38|10
1623343960000|2021-06-10 16:52:40|16021.89|15901.89|16020.11|15900.11|16021.89|15901.89|16020.04|15900.04|10
1623343970000|2021-06-10 16:52:50|16020.1|15900.1|16018.51|15898.51|16020.12|15900.12|16018.51|15898.51|10
1623343980000|2021-06-10 16:53:00|16018.21|15898.21|16018.61|15898.61|16018.95|15898.95|16017.67|15897.67|9
1623343990000|2021-06-10 16:53:10|16020.07|15900.07|16020.85|15900.85|16022.17|15902.17|16020.07|15900.07|10
1623344000000|2021-06-10 16:53:20|16020.9|15900.9|16019.98|15899.98|16020.9|15900.9|16019.9|15899.9|10
1623344010000|2021-06-10 16:53:30|16019.66|15899.66|16018.28|15898.28|16019.69|15899.69|16018.28|15898.28|10
1623344020000|2021-06-10 16:53:40|16018.34|15898.34|16014.88|15894.88|16018.39|15898.39|16014.84|15894.84|10
1623344030000|2021-06-10 16:53:50|16014.78|15894.78|16011.76|15891.76|16014.78|15894.78|16011.76|15891.76|9
1623344040000|2021-06-10 16:54:00|16011.54|15891.54|16006.44|15886.44|16011.54|15891.54|16005.66|15885.66|10
1623344050000|2021-06-10 16:54:10|16006.2|15886.2|16000.43|15880.43|16006.69|15886.69|16000.43|15880.43|10
1623344060000|2021-06-10 16:54:20|15998.9|15878.9|15994.23|15874.23|15998.9|15878.9|15994.23|15874.23|10
1623344070000|2021-06-10 16:54:30|15993.39|15873.39|15991.42|15871.42|15993.39|15873.39|15991.42|15871.42|10
1623344080000|2021-06-10 16:54:40|15991.58|15871.58|15987.35|15867.35|15991.58|15871.58|15987.35|15867.35|9
1623344090000|2021-06-10 16:54:50|15987.32|15867.32|15986.89|15866.89|15987.4|15867.4|15985.95|15865.95|10
1623344100000|2021-06-10 16:55:00|15986.61|15866.61|15991.26|15871.26|15991.26|15871.26|15986.61|15866.61|10
1623344110000|2021-06-10 16:55:10|15992.16|15872.16|15992.84|15872.84|15993.46|15873.46|15992.16|15872.16|10
1623344120000|2021-06-10 16:55:20|15992.29|15872.29|15992.66|15872.66|15993.21|15873.21|15992.29|15872.29|10
1623344130000|2021-06-10 16:55:30|15992.69|15872.69|15990.97|15870.97|15993|15873|15990.97|15870.97|10
1623344140000|2021-06-10 16:55:40|15990.58|15870.58|15990.09|15870.09|15990.82|15870.82|15990.09|15870.09|9
1623344150000|2021-06-10 16:55:50|15989.74|15869.74|15984.99|15864.99|15989.74|15869.74|15984.99|15864.99|9
1623344160000|2021-06-10 16:56:00|15984.31|15864.31|15980.47|15860.47|15984.31|15864.31|15980.47|15860.47|9
1623344170000|2021-06-10 16:56:10|15980.85|15860.85|15979.09|15859.09|15981.2|15861.2|15978.71|15858.71|10
1623344180000|2021-06-10 16:56:20|15979.66|15859.66|15979.8|15859.8|15980.56|15860.56|15979.66|15859.66|10
1623344190000|2021-06-10 16:56:30|15979.81|15859.81|15976.13|15856.13|15979.88|15859.88|15976.13|15856.13|10
1623344200000|2021-06-10 16:56:40|15975.57|15855.57|15975.05|15855.05|15975.93|15855.93|15974.09|15854.09|10
1623344210000|2021-06-10 16:56:50|15975.06|15855.06|15978.63|15858.63|15978.63|15858.63|15975.06|15855.06|9
1623344220000|2021-06-10 16:57:00|15978.8|15858.8|15982.58|15862.58|15982.58|15862.58|15978.8|15858.8|10
1623344230000|2021-06-10 16:57:10|15983.32|15863.32|15985.51|15865.51|15985.51|15865.51|15983.32|15863.32|10
1623344240000|2021-06-10 16:57:20|15986.47|15866.47|15991.09|15871.09|15991.2|15871.2|15986.47|15866.47|10
1623344250000|2021-06-10 16:57:30|15991.21|15871.21|15994.93|15874.93|15994.93|15874.93|15990.27|15870.27|10
1623344260000|2021-06-10 16:57:40|15995|15875|15998.87|15878.87|15999.41|15879.41|15995|15875|10
1623344270000|2021-06-10 16:57:50|15998.75|15878.75|15996.18|15876.18|15998.89|15878.89|15996.18|15876.18|10
1623344280000|2021-06-10 16:58:00|15995.92|15875.92|15999.64|15879.64|15999.64|15879.64|15995.92|15875.92|10
1623344290000|2021-06-10 16:58:10|15999.68|15879.68|15998.52|15878.52|15999.98|15879.98|15998.52|15878.52|10
1623344300000|2021-06-10 16:58:20|15998.36|15878.36|16001.61|15881.61|16001.61|15881.61|15998.34|15878.34|9
1623344310000|2021-06-10 16:58:30|16002.11|15882.11|16001.93|15881.93|16002.4|15882.4|16001.89|15881.89|10
1623344320000|2021-06-10 16:58:40|16001.92|15881.92|15999.69|15879.69|16001.95|15881.95|15999.62|15879.62|10
1623344330000|2021-06-10 16:58:50|15999.63|15879.63|15993.37|15873.37|15999.63|15879.63|15993.37|15873.37|10
1623344340000|2021-06-10 16:59:00|15993.22|15873.22|15989.3|15869.3|15993.22|15873.22|15989.3|15869.3|10
1623344350000|2021-06-10 16:59:10|15989|15869|15984.56|15864.56|15989|15869|15984.56|15864.56|10
1623344360000|2021-06-10 16:59:20|15983.99|15863.99|15977.81|15857.81|15983.99|15863.99|15977.81|15857.81|10
1623344370000|2021-06-10 16:59:30|15977.41|15857.41|15974.51|15854.51|15977.41|15857.41|15974.51|15854.51|9
1623344380000|2021-06-10 16:59:40|15974.3|15854.3|15970.21|15850.21|15974.3|15854.3|15970.21|15850.21|10
1623344390000|2021-06-10 16:59:50|15970.44|15850.44|15978.66|15858.66|15978.66|15858.66|15970.44|15850.44|10
1623344400000|2021-06-10 17:00:00|15982.12|15862.12|15980.36|15860.36|15984.86|15864.86|15980.36|15860.36|10
1623344410000|2021-06-10 17:00:10|15980.76|15860.76|15971.19|15851.19|15980.76|15860.76|15971.19|15851.19|10
1623344420000|2021-06-10 17:00:20|15970.18|15850.18|15965.73|15845.73|15970.18|15850.18|15965.73|15845.73|10
1623344430000|2021-06-10 17:00:30|15965.69|15845.69|15966.34|15846.34|15966.34|15846.34|15963.42|15843.42|10
1623344440000|2021-06-10 17:00:40|15966.48|15846.48|15964.93|15844.93|15966.51|15846.51|15964.93|15844.93|10
1623344450000|2021-06-10 17:00:50|15964.89|15844.89|15968.48|15848.48|15968.48|15848.48|15964.89|15844.89|9
1623344460000|2021-06-10 17:01:00|15968.29|15848.29|15970.77|15850.77|15970.77|15850.77|15968.2|15848.2|9
1623344470000|2021-06-10 17:01:10|15971.15|15851.15|15977.33|15857.33|15977.33|15857.33|15971.15|15851.15|10
1623344480000|2021-06-10 17:01:20|15976.96|15856.96|15983|15863|15983|15863|15976.96|15856.96|10
1623344490000|2021-06-10 17:01:30|15983.42|15863.42|15985.37|15865.37|15985.4|15865.4|15983.06|15863.06|10
1623344500000|2021-06-10 17:01:40|15985.61|15865.61|15986.08|15866.08|15986.7|15866.7|15985.55|15865.55|10
1623344510000|2021-06-10 17:01:50|15986.21|15866.21|15991.29|15871.29|15991.29|15871.29|15986.21|15866.21|10
1623344520000|2021-06-10 17:02:00|15992.03|15872.03|15997.5|15877.5|15997.5|15877.5|15992.03|15872.03|10
1623344530000|2021-06-10 17:02:10|15997.51|15877.51|15999.29|15879.29|16000.11|15880.11|15997.51|15877.51|10
1623344540000|2021-06-10 17:02:20|15999.36|15879.36|16001.02|15881.02|16001.02|15881.02|15999.3|15879.3|10
1623344550000|2021-06-10 17:02:30|16000.54|15880.54|16012.71|15892.71|16012.71|15892.71|16000.52|15880.52|10
1623344560000|2021-06-10 17:02:40|16014.32|15894.32|16015.38|15895.38|16015.38|15895.38|16013.93|15893.93|10
1623344570000|2021-06-10 17:02:50|16015.84|15895.84|16016.24|15896.24|16016.24|15896.24|16015.14|15895.14|10
1623344580000|2021-06-10 17:03:00|16017.21|15897.21|16020.76|15900.76|16020.76|15900.76|16017.21|15897.21|10
1623344590000|2021-06-10 17:03:10|16020.44|15900.44|16020.94|15900.94|16020.94|15900.94|16018.5|15898.5|10
1623344600000|2021-06-10 17:03:20|16021.98|15901.98|16019.44|15899.44|16021.98|15901.98|16019.13|15899.13|10
1623344610000|2021-06-10 17:03:30|16018.58|15898.58|16019.47|15899.47|16019.47|15899.47|16017.57|15897.57|10
1623344620000|2021-06-10 17:03:40|16019.74|15899.74|16021.09|15901.09|16021.18|15901.18|16019.74|15899.74|10
1623344630000|2021-06-10 17:03:50|16021.39|15901.39|16025.35|15905.35|16025.35|15905.35|16021.39|15901.39|10
1623344640000|2021-06-10 17:04:00|16025.99|15905.99|16024.56|15904.56|16027.44|15907.44|16024.56|15904.56|10
1623344650000|2021-06-10 17:04:10|16024.67|15904.67|16021.27|15901.27|16024.67|15904.67|16021.27|15901.27|10
1623344660000|2021-06-10 17:04:20|16021.08|15901.08|16018.59|15898.59|16021.08|15901.08|16018.59|15898.59|10
1623344670000|2021-06-10 17:04:30|16017.8|15897.8|16018.19|15898.19|16018.19|15898.19|16016.98|15896.98|10
1623344680000|2021-06-10 17:04:40|16018.21|15898.21|16022.54|15902.54|16022.54|15902.54|16018.21|15898.21|10
1623344690000|2021-06-10 17:04:50|16022.81|15902.81|16024.9|15904.9|16026.33|15906.33|16022.81|15902.81|10
1623344700000|2021-06-10 17:05:00|16025.2|15905.2|16028.55|15908.55|16028.55|15908.55|16025.2|15905.2|10
1623344710000|2021-06-10 17:05:10|16028.4|15908.4|16022.06|15902.06|16028.4|15908.4|16022.06|15902.06|10
1623344720000|2021-06-10 17:05:20|16022.42|15902.42|16020.48|15900.48|16022.42|15902.42|16019.77|15899.77|10
1623344730000|2021-06-10 17:05:30|16020.74|15900.74|16023.44|15903.44|16023.44|15903.44|16020.74|15900.74|9
1623344740000|2021-06-10 17:05:40|16023.01|15903.01|16024.96|15904.96|16024.96|15904.96|16023.01|15903.01|10
1623344750000|2021-06-10 17:05:50|16025.29|15905.29|16021.49|15901.49|16025.82|15905.82|16021.49|15901.49|10
1623344760000|2021-06-10 17:06:00|16020.96|15900.96|16012.7|15892.7|16020.96|15900.96|16012.7|15892.7|10
1623344770000|2021-06-10 17:06:10|16011.37|15891.37|15999.47|15879.47|16011.37|15891.37|15999.47|15879.47|10
1623344780000|2021-06-10 17:06:20|15998.61|15878.61|15991.44|15871.44|15998.61|15878.61|15991.44|15871.44|10
1623344790000|2021-06-10 17:06:30|15990.17|15870.17|15984|15864|15990.17|15870.17|15984|15864|10
1623344800000|2021-06-10 17:06:40|15983.98|15863.98|15982.21|15862.21|15983.98|15863.98|15979.39|15859.39|10
1623344810000|2021-06-10 17:06:50|15982.52|15862.52|15981.85|15861.85|15984.15|15864.15|15981.85|15861.85|10
1623344820000|2021-06-10 17:07:00|15980.94|15860.94|15976.33|15856.33|15981.24|15861.24|15976.33|15856.33|10
1623344830000|2021-06-10 17:07:10|15975.21|15855.21|15968.48|15848.48|15975.21|15855.21|15968.48|15848.48|10
1623344840000|2021-06-10 17:07:20|15968.01|15848.01|15968.16|15848.16|15968.94|15848.94|15967.39|15847.39|10
1623344850000|2021-06-10 17:07:30|15967.76|15847.76|15966.14|15846.14|15968.56|15848.56|15966.14|15846.14|9
1623344860000|2021-06-10 17:07:40|15966.03|15846.03|15966.08|15846.08|15966.1|15846.1|15965.13|15845.13|10
1623344870000|2021-06-10 17:07:50|15966.48|15846.48|15960.38|15840.38|15966.56|15846.56|15958.96|15838.96|10
1623344880000|2021-06-10 17:08:00|15959.54|15839.54|15950.99|15830.99|15959.54|15839.54|15950.99|15830.99|10
1623344890000|2021-06-10 17:08:10|15950.8|15830.8|15937.65|15817.65|15950.8|15830.8|15937.65|15817.65|10
1623344900000|2021-06-10 17:08:20|15935.68|15815.68|15924.27|15804.27|15935.89|15815.89|15922.82|15802.82|10
1623344910000|2021-06-10 17:08:30|15924.25|15804.25|15918.1|15798.1|15925.33|15805.33|15918.1|15798.1|10
1623344920000|2021-06-10 17:08:40|15915.65|15795.65|15903.1|15783.1|15915.65|15795.65|15903.1|15783.1|10
1623344930000|2021-06-10 17:08:50|15901.32|15781.32|15902.66|15782.66|15902.66|15782.66|15899.74|15779.74|10
1623344940000|2021-06-10 17:09:00|15901.97|15781.97|15910.33|15790.33|15910.33|15790.33|15901.97|15781.97|9
1623344950000|2021-06-10 17:09:10|15912.12|15792.12|15924.42|15804.42|15925.03|15805.03|15912.12|15792.12|10
1623344960000|2021-06-10 17:09:20|15923.54|15803.54|15917.25|15797.25|15923.54|15803.54|15917.25|15797.25|10
1623344970000|2021-06-10 17:09:30|15916.52|15796.52|15900.32|15780.32|15916.52|15796.52|15900.32|15780.32|10
1623344980000|2021-06-10 17:09:40|15899.86|15779.86|15893.48|15773.48|15899.9|15779.9|15893.48|15773.48|10
1623344990000|2021-06-10 17:09:50|15892.07|15772.07|15888.46|15768.46|15892.07|15772.07|15888.46|15768.46|10
1623345000000|2021-06-10 17:10:00|15887.95|15767.95|15886.12|15766.12|15888.27|15768.27|15885.52|15765.52|10
1623345010000|2021-06-10 17:10:10|15886.46|15766.46|15885.1|15765.1|15887.52|15767.52|15884.64|15764.64|10
1623345020000|2021-06-10 17:10:20|15883.88|15763.88|15877.12|15757.12|15883.88|15763.88|15877.12|15757.12|10
1623345030000|2021-06-10 17:10:30|15877.11|15757.11|15876.5|15756.5|15877.3|15757.3|15876.35|15756.35|10
1623345040000|2021-06-10 17:10:40|15875.75|15755.75|15864.52|15744.52|15875.75|15755.75|15864.07|15744.07|10
1623345050000|2021-06-10 17:10:50|15864.43|15744.43|15863.59|15743.59|15865.16|15745.16|15863.59|15743.59|10
1623345060000|2021-06-10 17:11:00|15863.53|15743.53|15861.01|15741.01|15864.66|15744.66|15860.01|15740.01|10
1623345070000|2021-06-10 17:11:10|15861.99|15741.99|15863.39|15743.39|15867.76|15747.76|15861.99|15741.99|8
1623345080000|2021-06-10 17:11:20|15862.81|15742.81|15853.48|15733.48|15863.56|15743.56|15851.65|15731.65|10
1623345090000|2021-06-10 17:11:30|15853.57|15733.57|15844.17|15724.17|15853.57|15733.57|15844.17|15724.17|10
1623345100000|2021-06-10 17:11:40|15844.55|15724.55|15848.19|15728.19|15848.19|15728.19|15844.5|15724.5|10
1623345110000|2021-06-10 17:11:50|15850.72|15730.72|15849.71|15729.71|15852.68|15732.68|15848.63|15728.63|10
1623345120000|2021-06-10 17:12:00|15849.41|15729.41|15848.57|15728.57|15849.41|15729.41|15847.9|15727.9|10
1623345130000|2021-06-10 17:12:10|15848.98|15728.98|15856.25|15736.25|15856.7|15736.7|15848.98|15728.98|10
1623345140000|2021-06-10 17:12:20|15856.64|15736.64|15861.48|15741.48|15861.48|15741.48|15856.64|15736.64|10
1623345150000|2021-06-10 17:12:30|15863.06|15743.06|15859.71|15739.71|15865.1|15745.1|15859.71|15739.71|10
1623345160000|2021-06-10 17:12:40|15859.94|15739.94|15858.76|15738.76|15860.5|15740.5|15858.76|15738.76|10
1623345170000|2021-06-10 17:12:50|15858.54|15738.54|15858.46|15738.46|15858.72|15738.72|15857.15|15737.15|10
1623345180000|2021-06-10 17:13:00|15858.5|15738.5|15865.54|15745.54|15865.54|15745.54|15858.5|15738.5|10
1623345190000|2021-06-10 17:13:10|15866.17|15746.17|15872.32|15752.32|15872.32|15752.32|15865.96|15745.96|10
1623345200000|2021-06-10 17:13:20|15871.88|15751.88|15876.33|15756.33|15876.43|15756.43|15871.88|15751.88|10
1623345210000|2021-06-10 17:13:30|15876.41|15756.41|15878.01|15758.01|15878.01|15758.01|15876.2|15756.2|10
1623345220000|2021-06-10 17:13:40|15879.13|15759.13|15879.99|15759.99|15880.95|15760.95|15878.62|15758.62|10
1623345230000|2021-06-10 17:13:50|15879.9|15759.9|15873.6|15753.6|15879.9|15759.9|15873.6|15753.6|10
1623345240000|2021-06-10 17:14:00|15873.67|15753.67|15858.4|15738.4|15873.83|15753.83|15858.4|15738.4|10
1623345250000|2021-06-10 17:14:10|15858.05|15738.05|15855.38|15735.38|15858.07|15738.07|15853.56|15733.56|10
1623345260000|2021-06-10 17:14:20|15855.36|15735.36|15854.54|15734.54|15856.4|15736.4|15853.59|15733.59|10
1623345270000|2021-06-10 17:14:30|15852.11|15732.11|15849.85|15729.85|15852.42|15732.42|15849.85|15729.85|10
1623345280000|2021-06-10 17:14:40|15849.7|15729.7|15851.53|15731.53|15852.06|15732.06|15849.7|15729.7|10
1623345290000|2021-06-10 17:14:50|15851.56|15731.56|15851.51|15731.51|15852.72|15732.72|15850.59|15730.59|10
1623345300000|2021-06-10 17:15:00|15851.45|15731.45|15856.82|15736.82|15856.82|15736.82|15851.45|15731.45|10
1623345310000|2021-06-10 17:15:10|15857.17|15737.17|15862.14|15742.14|15862.14|15742.14|15857.17|15737.17|9
1623345320000|2021-06-10 17:15:20|15863.37|15743.37|15870.36|15750.36|15870.36|15750.36|15863.37|15743.37|9
1623345330000|2021-06-10 17:15:30|15871.27|15751.27|15871.66|15751.66|15872.71|15752.71|15870.41|15750.41|10
1623345340000|2021-06-10 17:15:40|15871.86|15751.86|15872.71|15752.71|15872.71|15752.71|15870.4|15750.4|10
1623345350000|2021-06-10 17:15:50|15871.64|15751.64|15873.41|15753.41|15873.41|15753.41|15871.64|15751.64|9
1623345360000|2021-06-10 17:16:00|15873.85|15753.85|15875.81|15755.81|15875.81|15755.81|15873.82|15753.82|9
1623345370000|2021-06-10 17:16:10|15876.01|15756.01|15878.77|15758.77|15878.77|15758.77|15876.01|15756.01|10
1623345380000|2021-06-10 17:16:20|15880.84|15760.84|15878.59|15758.59|15880.84|15760.84|15878.5|15758.5|10
1623345390000|2021-06-10 17:16:30|15878.83|15758.83|15875.44|15755.44|15878.83|15758.83|15874.44|15754.44|10
1623345400000|2021-06-10 17:16:40|15875.07|15755.07|15876.05|15756.05|15876.15|15756.15|15874.99|15754.99|10
1623345410000|2021-06-10 17:16:50|15876.26|15756.26|15876.02|15756.02|15876.26|15756.26|15875.16|15755.16|10
1623345420000|2021-06-10 17:17:00|15876.5|15756.5|15882.71|15762.71|15882.71|15762.71|15876.5|15756.5|10
1623345430000|2021-06-10 17:17:10|15883|15763|15886.31|15766.31|15886.31|15766.31|15883|15763|10
1623345440000|2021-06-10 17:17:20|15886.45|15766.45|15891.99|15771.99|15891.99|15771.99|15886.45|15766.45|10
1623345450000|2021-06-10 17:17:30|15892.73|15772.73|15895.37|15775.37|15895.37|15775.37|15892.73|15772.73|10
1623345460000|2021-06-10 17:17:40|15895.3|15775.3|15894.62|15774.62|15895.69|15775.69|15893.86|15773.86|10
1623345470000|2021-06-10 17:17:50|15894.74|15774.74|15902.5|15782.5|15902.5|15782.5|15894.74|15774.74|10
1623345480000|2021-06-10 17:18:00|15902.72|15782.72|15903.96|15783.96|15904.92|15784.92|15902.72|15782.72|10
1623345490000|2021-06-10 17:18:10|15904.13|15784.13|15905.39|15785.39|15906.16|15786.16|15904.13|15784.13|10
1623345500000|2021-06-10 17:18:20|15906.03|15786.03|15906.93|15786.93|15906.93|15786.93|15904.82|15784.82|10
1623345510000|2021-06-10 17:18:30|15907.31|15787.31|15908.88|15788.88|15908.88|15788.88|15907.23|15787.23|9
1623345520000|2021-06-10 17:18:40|15908.52|15788.52|15909.9|15789.9|15909.9|15789.9|15908.52|15788.52|9
1623345530000|2021-06-10 17:18:50|15910.83|15790.83|15916.38|15796.38|15916.92|15796.92|15910.83|15790.83|10
1623345540000|2021-06-10 17:19:00|15916.45|15796.45|15919.73|15799.73|15921.15|15801.15|15916.45|15796.45|9
1623345550000|2021-06-10 17:19:10|15921.42|15801.42|15920.95|15800.95|15923.37|15803.37|15920.95|15800.95|10
1623345560000|2021-06-10 17:19:20|15921.08|15801.08|15919.72|15799.72|15921.44|15801.44|15919.26|15799.26|10
1623345570000|2021-06-10 17:19:30|15919.87|15799.87|15919|15799|15920.72|15800.72|15919|15799|10
1623345580000|2021-06-10 17:19:40|15919.01|15799.01|15913.86|15793.86|15919.01|15799.01|15913.86|15793.86|10
1623345590000|2021-06-10 17:19:50|15914.04|15794.04|15911.64|15791.64|15914.04|15794.04|15911.64|15791.64|10
1623345600000|2021-06-10 17:20:00|15911.25|15791.25|15907.64|15787.64|15911.25|15791.25|15907.64|15787.64|9
1623345610000|2021-06-10 17:20:10|15905.48|15785.48|15903.33|15783.33|15906.16|15786.16|15903.28|15783.28|10
1623345620000|2021-06-10 17:20:20|15902.22|15782.22|15903.84|15783.84|15903.84|15783.84|15901.25|15781.25|10
1623345630000|2021-06-10 17:20:30|15903.53|15783.53|15906.32|15786.32|15906.56|15786.56|15903.42|15783.42|10
1623345640000|2021-06-10 17:20:40|15906.02|15786.02|15903.29|15783.29|15906.02|15786.02|15902.76|15782.76|10
1623345650000|2021-06-10 17:20:50|15901.38|15781.38|15898.88|15778.88|15903.62|15783.62|15898.88|15778.88|9
1623345660000|2021-06-10 17:21:00|15898.35|15778.35|15894.81|15774.81|15898.35|15778.35|15894.81|15774.81|10
1623345670000|2021-06-10 17:21:10|15894.93|15774.93|15894.54|15774.54|15895.03|15775.03|15894.54|15774.54|10
1623345680000|2021-06-10 17:21:20|15894.55|15774.55|15895.24|15775.24|15895.24|15775.24|15894.51|15774.51|10
1623345690000|2021-06-10 17:21:30|15895.14|15775.14|15898|15778|15898|15778|15894.97|15774.97|10
1623345700000|2021-06-10 17:21:40|15898.26|15778.26|15903.05|15783.05|15903.05|15783.05|15898.26|15778.26|10
1623345710000|2021-06-10 17:21:50|15903.26|15783.26|15905.32|15785.32|15905.32|15785.32|15903.26|15783.26|10
1623345720000|2021-06-10 17:22:00|15905.46|15785.46|15918.1|15798.1|15918.1|15798.1|15905.3|15785.3|10
1623345730000|2021-06-10 17:22:10|15918.43|15798.43|15921.75|15801.75|15923.64|15803.64|15918.43|15798.43|10
1623345740000|2021-06-10 17:22:20|15921.86|15801.86|15917.82|15797.82|15921.86|15801.86|15917.82|15797.82|10
1623345750000|2021-06-10 17:22:30|15917.89|15797.89|15916.86|15796.86|15917.93|15797.93|15916.86|15796.86|10
1623345760000|2021-06-10 17:22:40|15917.46|15797.46|15917.42|15797.42|15918.08|15798.08|15917.42|15797.42|10
1623345770000|2021-06-10 17:22:50|15918.04|15798.04|15918.59|15798.59|15919.65|15799.65|15917.92|15797.92|10
1623345780000|2021-06-10 17:23:00|15918.67|15798.67|15922.15|15802.15|15922.15|15802.15|15918.67|15798.67|10
1623345790000|2021-06-10 17:23:10|15922.61|15802.61|15922.9|15802.9|15923.18|15803.18|15922.46|15802.46|10
1623345800000|2021-06-10 17:23:20|15922.99|15802.99|15922.64|15802.64|15923.45|15803.45|15922.64|15802.64|8
1623345810000|2021-06-10 17:23:30|15922.75|15802.75|15918.94|15798.94|15922.76|15802.76|15918.94|15798.94|9
1623345820000|2021-06-10 17:23:40|15917.99|15797.99|15916.96|15796.96|15917.99|15797.99|15916.61|15796.61|9
1623345830000|2021-06-10 17:23:50|15917.08|15797.08|15915.97|15795.97|15917.08|15797.08|15915.97|15795.97|10
1623345840000|2021-06-10 17:24:00|15916.21|15796.21|15912.77|15792.77|15916.21|15796.21|15912.77|15792.77|10
1623345850000|2021-06-10 17:24:10|15912.54|15792.54|15912.15|15792.15|15912.54|15792.54|15911.45|15791.45|10
1623345860000|2021-06-10 17:24:20|15912.34|15792.34|15912.99|15792.99|15912.99|15792.99|15912.34|15792.34|8
1623345870000|2021-06-10 17:24:30|15913.05|15793.05|15909.75|15789.75|15913.05|15793.05|15909.75|15789.75|7
1623345880000|2021-06-10 17:24:40|15908.75|15788.75|15906.67|15786.67|15908.75|15788.75|15906.13|15786.13|10
1623345890000|2021-06-10 17:24:50|15907.03|15787.03|15908.78|15788.78|15908.96|15788.96|15906.65|15786.65|9
1623345900000|2021-06-10 17:25:00|15908.67|15788.67|15911.95|15791.95|15911.95|15791.95|15908.67|15788.67|10
1623345910000|2021-06-10 17:25:10|15912.25|15792.25|15914.37|15794.37|15914.37|15794.37|15911.25|15791.25|10
1623345920000|2021-06-10 17:25:20|15914.32|15794.32|15915.63|15795.63|15916.11|15796.11|15914.32|15794.32|10
1623345930000|2021-06-10 17:25:30|15915.5|15795.5|15916.62|15796.62|15916.73|15796.73|15914.95|15794.95|10
1623345940000|2021-06-10 17:25:40|15916.87|15796.87|15918.92|15798.92|15919.43|15799.43|15916.87|15796.87|10
1623345950000|2021-06-10 17:25:50|15918.96|15798.96|15918.29|15798.29|15919.96|15799.96|15918.17|15798.17|10
1623345960000|2021-06-10 17:26:00|15918.38|15798.38|15915.44|15795.44|15918.38|15798.38|15915.44|15795.44|10
1623345970000|2021-06-10 17:26:10|15914.85|15794.85|15912.88|15792.88|15915.53|15795.53|15912.88|15792.88|10
1623345980000|2021-06-10 17:26:20|15912.86|15792.86|15913.16|15793.16|15913.28|15793.28|15912.8|15792.8|8
1623345990000|2021-06-10 17:26:30|15912.93|15792.93|15912.5|15792.5|15912.94|15792.94|15912.5|15792.5|10
1623346000000|2021-06-10 17:26:40|15912.48|15792.48|15912.64|15792.64|15912.82|15792.82|15912.48|15792.48|8
1623346010000|2021-06-10 17:26:50|15912.38|15792.38|15910.27|15790.27|15912.38|15792.38|15910.27|15790.27|10
1623346020000|2021-06-10 17:27:00|15908.52|15788.52|15898.9|15778.9|15908.52|15788.52|15898.9|15778.9|10
1623346030000|2021-06-10 17:27:10|15898.48|15778.48|15892.52|15772.52|15898.48|15778.48|15892.52|15772.52|10
1623346040000|2021-06-10 17:27:20|15891.96|15771.96|15888.44|15768.44|15892.42|15772.42|15888.27|15768.27|10
1623346050000|2021-06-10 17:27:30|15887.21|15767.21|15887.36|15767.36|15888.5|15768.5|15886.47|15766.47|10
1623346060000|2021-06-10 17:27:40|15888.75|15768.75|15889.86|15769.86|15890.22|15770.22|15888.75|15768.75|10
1623346070000|2021-06-10 17:27:50|15889.75|15769.75|15887.49|15767.49|15889.89|15769.89|15887.17|15767.17|10
1623346080000|2021-06-10 17:28:00|15887.95|15767.95|15886.54|15766.54|15887.95|15767.95|15886.31|15766.31|9
1623346090000|2021-06-10 17:28:10|15887.37|15767.37|15886.85|15766.85|15887.37|15767.37|15885.65|15765.65|9
1623346100000|2021-06-10 17:28:20|15887.21|15767.21|15891.39|15771.39|15891.39|15771.39|15887.21|15767.21|10
1623346110000|2021-06-10 17:28:30|15891.22|15771.22|15892.26|15772.26|15892.3|15772.3|15891.22|15771.22|9
1623346120000|2021-06-10 17:28:40|15892.59|15772.59|15892.93|15772.93|15894.41|15774.41|15892.59|15772.59|9
1623346130000|2021-06-10 17:28:50|15891.56|15771.56|15889.49|15769.49|15892.25|15772.25|15889.49|15769.49|10
1623346140000|2021-06-10 17:29:00|15888.55|15768.55|15883.48|15763.48|15888.55|15768.55|15883.43|15763.43|10
1623346150000|2021-06-10 17:29:10|15882.79|15762.79|15879.72|15759.72|15882.79|15762.79|15879.72|15759.72|10
1623346160000|2021-06-10 17:29:20|15879.7|15759.7|15873.54|15753.54|15879.7|15759.7|15873.54|15753.54|9
1623346170000|2021-06-10 17:29:30|15872.78|15752.78|15866.99|15746.99|15872.78|15752.78|15866.99|15746.99|10
1623346180000|2021-06-10 17:29:40|15865.8|15745.8|15848.69|15728.69|15865.8|15745.8|15848.69|15728.69|10
1623346190000|2021-06-10 17:29:50|15849.33|15729.33|15834.84|15714.84|15849.33|15729.33|15832.32|15712.32|10
1623346200000|2021-06-10 17:30:00|15836.68|15716.68|15817.51|15697.51|15837.71|15717.71|15814.58|15694.58|10
1623346210000|2021-06-10 17:30:10|15817.96|15697.96|15822.46|15702.46|15822.46|15702.46|15817.79|15697.79|10
1623346220000|2021-06-10 17:30:20|15824.3|15704.3|15817.58|15697.58|15824.3|15704.3|15817.58|15697.58|10
1623346230000|2021-06-10 17:30:30|15814.15|15694.15|15805.79|15685.79|15814.15|15694.15|15805.05|15685.05|10
1623346240000|2021-06-10 17:30:40|15803.41|15683.41|15795.32|15675.32|15803.41|15683.41|15795.32|15675.32|10
1623346250000|2021-06-10 17:30:50|15783.91|15663.91|15749.43|15629.43|15783.91|15663.91|15749.43|15629.43|10
1623346260000|2021-06-10 17:31:00|15753.3|15633.3|15759.47|15639.47|15759.56|15639.56|15753.27|15633.27|10
1623346270000|2021-06-10 17:31:10|15762.48|15642.48|15777.65|15657.65|15779.58|15659.58|15762.48|15642.48|10
1623346280000|2021-06-10 17:31:20|15778.39|15658.39|15776.7|15656.7|15779.17|15659.17|15776.45|15656.45|10
1623346290000|2021-06-10 17:31:30|15777.07|15657.07|15769.27|15649.27|15777.07|15657.07|15769.27|15649.27|10
1623346300000|2021-06-10 17:31:40|15769.93|15649.93|15758.32|15638.32|15769.93|15649.93|15758.24|15638.24|10
1623346310000|2021-06-10 17:31:50|15759.32|15639.32|15760.24|15640.24|15760.38|15640.38|15755.97|15635.97|10
1623346320000|2021-06-10 17:32:00|15761.05|15641.05|15769.4|15649.4|15770.02|15650.02|15760.63|15640.63|10
1623346330000|2021-06-10 17:32:10|15771.01|15651.01|15782.8|15662.8|15783.31|15663.31|15771.01|15651.01|10
1623346340000|2021-06-10 17:32:20|15784.22|15664.22|15792.6|15672.6|15793.15|15673.15|15784.22|15664.22|10
1623346350000|2021-06-10 17:32:30|15792.87|15672.87|15805.29|15685.29|15805.29|15685.29|15792.87|15672.87|10
1623346360000|2021-06-10 17:32:40|15806.51|15686.51|15808.57|15688.57|15811.39|15691.39|15806.51|15686.51|10
1623346370000|2021-06-10 17:32:50|15808.49|15688.49|15812.23|15692.23|15812.56|15692.56|15808.49|15688.49|10
1623346380000|2021-06-10 17:33:00|15814.3|15694.3|15816.19|15696.19|15816.19|15696.19|15814.3|15694.3|9
1623346390000|2021-06-10 17:33:10|15815.1|15695.1|15815.87|15695.87|15817.01|15697.01|15814.81|15694.81|10
1623346400000|2021-06-10 17:33:20|15815.91|15695.91|15820.25|15700.25|15820.25|15700.25|15815.2|15695.2|10
1623346410000|2021-06-10 17:33:30|15820.52|15700.52|15826.26|15706.26|15826.26|15706.26|15820.52|15700.52|10
1623346420000|2021-06-10 17:33:40|15826.53|15706.53|15830.57|15710.57|15830.57|15710.57|15826.53|15706.53|10
1623346430000|2021-06-10 17:33:50|15831|15711|15832.92|15712.92|15832.92|15712.92|15831|15711|10
1623346440000|2021-06-10 17:34:00|15833.17|15713.17|15829.04|15709.04|15833.17|15713.17|15829.04|15709.04|10
1623346450000|2021-06-10 17:34:10|15828.12|15708.12|15825.42|15705.42|15828.12|15708.12|15825.42|15705.42|10
1623346460000|2021-06-10 17:34:20|15825.17|15705.17|15825.61|15705.61|15827.54|15707.54|15825.17|15705.17|10
1623346470000|2021-06-10 17:34:30|15824.73|15704.73|15814.83|15694.83|15824.73|15704.73|15814.83|15694.83|10
1623346480000|2021-06-10 17:34:40|15812.99|15692.99|15810.63|15690.63|15812.99|15692.99|15809.87|15689.87|10
1623346490000|2021-06-10 17:34:50|15811.5|15691.5|15812.52|15692.52|15813.48|15693.48|15811.5|15691.5|10
1623346500000|2021-06-10 17:35:00|15813.4|15693.4|15817.87|15697.87|15818.06|15698.06|15813.24|15693.24|10
1623346510000|2021-06-10 17:35:10|15818.29|15698.29|15822.71|15702.71|15822.78|15702.78|15818.29|15698.29|10
1623346520000|2021-06-10 17:35:20|15824.16|15704.16|15836.82|15716.82|15836.82|15716.82|15824.16|15704.16|10
1623346530000|2021-06-10 17:35:30|15837.6|15717.6|15846.33|15726.33|15846.33|15726.33|15837.6|15717.6|10
1623346540000|2021-06-10 17:35:40|15846.2|15726.2|15855.04|15735.04|15855.04|15735.04|15846.2|15726.2|10
1623346550000|2021-06-10 17:35:50|15855.1|15735.1|15857.51|15737.51|15857.51|15737.51|15855.1|15735.1|10
1623346560000|2021-06-10 17:36:00|15857.69|15737.69|15859.52|15739.52|15859.58|15739.58|15857.1|15737.1|10
1623346570000|2021-06-10 17:36:10|15861.62|15741.62|15862.49|15742.49|15862.79|15742.79|15861.62|15741.62|10
1623346580000|2021-06-10 17:36:20|15863.78|15743.78|15865.43|15745.43|15865.67|15745.67|15863.64|15743.64|10
1623346590000|2021-06-10 17:36:30|15865.31|15745.31|15870.29|15750.29|15870.29|15750.29|15865.08|15745.08|10
1623346600000|2021-06-10 17:36:40|15870.82|15750.82|15876.12|15756.12|15876.26|15756.26|15870.82|15750.82|10
1623346610000|2021-06-10 17:36:50|15876.32|15756.32|15878.93|15758.93|15879.07|15759.07|15876.32|15756.32|10
1623346620000|2021-06-10 17:37:00|15879.15|15759.15|15882.93|15762.93|15882.93|15762.93|15879.15|15759.15|10
1623346630000|2021-06-10 17:37:10|15882.8|15762.8|15886.3|15766.3|15886.3|15766.3|15882.8|15762.8|10
1623346640000|2021-06-10 17:37:20|15885.99|15765.99|15882.49|15762.49|15886.06|15766.06|15882.06|15762.06|9
1623346650000|2021-06-10 17:37:30|15882.02|15762.02|15878.13|15758.13|15882.02|15762.02|15878.13|15758.13|10
1623346660000|2021-06-10 17:37:40|15876.73|15756.73|15878.57|15758.57|15878.57|15758.57|15876.38|15756.38|10
1623346670000|2021-06-10 17:37:50|15878.28|15758.28|15877.06|15757.06|15879.61|15759.61|15877.06|15757.06|10
1623346680000|2021-06-10 17:38:00|15877.5|15757.5|15876.73|15756.73|15877.5|15757.5|15874.66|15754.66|10
1623346690000|2021-06-10 17:38:10|15876.89|15756.89|15881.48|15761.48|15881.48|15761.48|15876.59|15756.59|10
1623346700000|2021-06-10 17:38:20|15882.34|15762.34|15887.54|15767.54|15887.86|15767.86|15882.34|15762.34|10
1623346710000|2021-06-10 17:38:30|15887.61|15767.61|15897.36|15777.36|15897.52|15777.52|15887.59|15767.59|10
1623346720000|2021-06-10 17:38:40|15897.6|15777.6|15899.65|15779.65|15899.96|15779.96|15897.32|15777.32|10
1623346730000|2021-06-10 17:38:50|15900.14|15780.14|15905.22|15785.22|15906.17|15786.17|15899.23|15779.23|10
1623346740000|2021-06-10 17:39:00|15904.19|15784.19|15907|15787|15907|15787|15904.19|15784.19|10
1623346750000|2021-06-10 17:39:10|15907.5|15787.5|15912.75|15792.75|15912.99|15792.99|15907.5|15787.5|10
1623346760000|2021-06-10 17:39:20|15913.43|15793.43|15918.76|15798.76|15918.76|15798.76|15913.43|15793.43|10
1623346770000|2021-06-10 17:39:30|15919.23|15799.23|15927.19|15807.19|15927.19|15807.19|15919.23|15799.23|10
1623346780000|2021-06-10 17:39:40|15927.25|15807.25|15929.63|15809.63|15929.81|15809.81|15926.98|15806.98|10
1623346790000|2021-06-10 17:39:50|15930.67|15810.67|15942.68|15822.68|15942.68|15822.68|15930.67|15810.67|10
1623346800000|2021-06-10 17:40:00|15944.91|15824.91|15952.53|15832.53|15953.93|15833.93|15944.91|15824.91|10
1623346810000|2021-06-10 17:40:10|15953.54|15833.54|15962.22|15842.22|15962.22|15842.22|15953.54|15833.54|10
1623346820000|2021-06-10 17:40:20|15960.47|15840.47|15960.57|15840.57|15962.77|15842.77|15960.47|15840.47|10
1623346830000|2021-06-10 17:40:30|15959.94|15839.94|15960.4|15840.4|15960.4|15840.4|15956.89|15836.89|10
1623346840000|2021-06-10 17:40:40|15959.23|15839.23|15963.19|15843.19|15963.44|15843.44|15959.23|15839.23|10
1623346850000|2021-06-10 17:40:50|15963.89|15843.89|15961.85|15841.85|15965.05|15845.05|15961.85|15841.85|10
1623346860000|2021-06-10 17:41:00|15962.35|15842.35|15957.36|15837.36|15962.35|15842.35|15955.9|15835.9|10
1623346870000|2021-06-10 17:41:10|15955.84|15835.84|15949.9|15829.9|15955.84|15835.84|15949.9|15829.9|10
1623346880000|2021-06-10 17:41:20|15950.17|15830.17|15943.05|15823.05|15950.17|15830.17|15942.6|15822.6|10
1623346890000|2021-06-10 17:41:30|15942.85|15822.85|15944.96|15824.96|15944.96|15824.96|15942.85|15822.85|9
1623346900000|2021-06-10 17:41:40|15945.35|15825.35|15943.87|15823.87|15945.89|15825.89|15943.74|15823.74|10
1623346910000|2021-06-10 17:41:50|15943.3|15823.3|15941.05|15821.05|15943.3|15823.3|15941.05|15821.05|10
1623346920000|2021-06-10 17:42:00|15940.57|15820.57|15937.9|15817.9|15940.57|15820.57|15936.82|15816.82|10
1623346930000|2021-06-10 17:42:10|15937.39|15817.39|15938.71|15818.71|15938.71|15818.71|15937.34|15817.34|10
1623346940000|2021-06-10 17:42:20|15938.97|15818.97|15939.91|15819.91|15939.91|15819.91|15938.97|15818.97|8
1623346950000|2021-06-10 17:42:30|15939.39|15819.39|15941.7|15821.7|15941.7|15821.7|15939.39|15819.39|10
1623346960000|2021-06-10 17:42:40|15941.66|15821.66|15941.48|15821.48|15941.66|15821.66|15940.02|15820.02|10
1623346970000|2021-06-10 17:42:50|15941.9|15821.9|15941.91|15821.91|15942.62|15822.62|15941.9|15821.9|10
1623346980000|2021-06-10 17:43:00|15942.66|15822.66|15942.9|15822.9|15943.87|15823.87|15942.66|15822.66|9
1623346990000|2021-06-10 17:43:10|15942.83|15822.83|15933.11|15813.11|15942.85|15822.85|15933.11|15813.11|10
1623347000000|2021-06-10 17:43:20|15930.04|15810.04|15920.82|15800.82|15930.04|15810.04|15920.82|15800.82|9
1623347010000|2021-06-10 17:43:30|15919.95|15799.95|15905.63|15785.63|15919.95|15799.95|15905.63|15785.63|10
1623347020000|2021-06-10 17:43:40|15904.19|15784.19|15902.99|15782.99|15904.72|15784.72|15902.05|15782.05|10
1623347030000|2021-06-10 17:43:50|15903.25|15783.25|15898.92|15778.92|15903.25|15783.25|15898.92|15778.92|10
1623347040000|2021-06-10 17:44:00|15898.47|15778.47|15883.06|15763.06|15898.62|15778.62|15883.06|15763.06|10
1623347050000|2021-06-10 17:44:10|15870.19|15750.19|15855.67|15735.67|15872.4|15752.4|15854.04|15734.04|10
1623347060000|2021-06-10 17:44:20|15851.79|15731.79|15823.05|15703.05|15851.79|15731.79|15823.05|15703.05|10
1623347070000|2021-06-10 17:44:30|15822.7|15702.7|15794.15|15674.15|15822.7|15702.7|15794.15|15674.15|10
1623347080000|2021-06-10 17:44:40|15794.76|15674.76|15798.31|15678.31|15799.35|15679.35|15793.74|15673.74|10
1623347090000|2021-06-10 17:44:50|15796.36|15676.36|15799.16|15679.16|15801.33|15681.33|15796.36|15676.36|10
1623347100000|2021-06-10 17:45:00|15799.36|15679.36|15798.64|15678.64|15799.36|15679.36|15795.38|15675.38|9
1623347110000|2021-06-10 17:45:10|15796.99|15676.99|15800.42|15680.42|15800.42|15680.42|15796.89|15676.89|9
1623347120000|2021-06-10 17:45:20|15800.13|15680.13|15806.02|15686.02|15806.95|15686.95|15800.13|15680.13|9
1623347130000|2021-06-10 17:45:30|15805.84|15685.84|15816.66|15696.66|15817.52|15697.52|15805.84|15685.84|9
1623347140000|2021-06-10 17:45:40|15816.53|15696.53|15821.38|15701.38|15821.49|15701.49|15816.53|15696.53|10
1623347150000|2021-06-10 17:45:50|15822.16|15702.16|15821.81|15701.81|15822.53|15702.53|15820.03|15700.03|10
1623347160000|2021-06-10 17:46:00|15822.36|15702.36|15823.14|15703.14|15824.25|15704.25|15822.36|15702.36|10
1623347170000|2021-06-10 17:46:10|15822.86|15702.86|15826.15|15706.15|15826.15|15706.15|15822.52|15702.52|10
1623347180000|2021-06-10 17:46:20|15826.63|15706.63|15828.76|15708.76|15828.87|15708.87|15826.63|15706.63|10
1623347190000|2021-06-10 17:46:30|15829.56|15709.56|15841.97|15721.97|15843.21|15723.21|15829.56|15709.56|10
1623347200000|2021-06-10 17:46:40|15843.75|15723.75|15845.44|15725.44|15846.09|15726.09|15843.74|15723.74|10
1623347210000|2021-06-10 17:46:50|15845.58|15725.58|15846.87|15726.87|15846.87|15726.87|15845.08|15725.08|10
1623347220000|2021-06-10 17:47:00|15846.72|15726.72|15859.57|15739.57|15859.57|15739.57|15846.72|15726.72|10
1623347230000|2021-06-10 17:47:10|15859.68|15739.68|15864.45|15744.45|15864.45|15744.45|15859.64|15739.64|10
1623347240000|2021-06-10 17:47:20|15865.43|15745.43|15858.07|15738.07|15865.43|15745.43|15858.07|15738.07|10
1623347250000|2021-06-10 17:47:30|15857.83|15737.83|15856.53|15736.53|15858.18|15738.18|15856.53|15736.53|10
1623347260000|2021-06-10 17:47:40|15855.9|15735.9|15857.95|15737.95|15857.95|15737.95|15854.28|15734.28|10
1623347270000|2021-06-10 17:47:50|15858.27|15738.27|15861.75|15741.75|15862.03|15742.03|15858.27|15738.27|10
1623347280000|2021-06-10 17:48:00|15861.97|15741.97|15862.52|15742.52|15862.77|15742.77|15861.5|15741.5|9
1623347290000|2021-06-10 17:48:10|15861.88|15741.88|15863.01|15743.01|15863.57|15743.57|15861.64|15741.64|10
1623347300000|2021-06-10 17:48:20|15862.85|15742.85|15856.84|15736.84|15862.85|15742.85|15856.84|15736.84|10
1623347310000|2021-06-10 17:48:30|15856.99|15736.99|15852.97|15732.97|15856.99|15736.99|15852.88|15732.88|9
1623347320000|2021-06-10 17:48:40|15853.09|15733.09|15851.27|15731.27|15853.09|15733.09|15851.27|15731.27|10
1623347330000|2021-06-10 17:48:50|15851.62|15731.62|15850.25|15730.25|15851.62|15731.62|15850.06|15730.06|10
1623347340000|2021-06-10 17:49:00|15850.42|15730.42|15853.91|15733.91|15853.91|15733.91|15849.92|15729.92|10
1623347350000|2021-06-10 17:49:10|15853.89|15733.89|15856.65|15736.65|15856.65|15736.65|15853.8|15733.8|10
1623347360000|2021-06-10 17:49:20|15856.96|15736.96|15860.16|15740.16|15860.47|15740.47|15856.87|15736.87|10
1623347370000|2021-06-10 17:49:30|15859.95|15739.95|15867.06|15747.06|15868.13|15748.13|15859.54|15739.54|10
1623347380000|2021-06-10 17:49:40|15868.49|15748.49|15862.81|15742.81|15868.49|15748.49|15861.5|15741.5|10
1623347390000|2021-06-10 17:49:50|15862.1|15742.1|15865.42|15745.42|15865.42|15745.42|15862.1|15742.1|10
1623347400000|2021-06-10 17:50:00|15866.09|15746.09|15874.37|15754.37|15874.37|15754.37|15866.09|15746.09|10
1623347410000|2021-06-10 17:50:10|15874.64|15754.64|15877.38|15757.38|15877.38|15757.38|15874.64|15754.64|10
1623347420000|2021-06-10 17:50:20|15878.01|15758.01|15880.85|15760.85|15880.85|15760.85|15878.01|15758.01|10
1623347430000|2021-06-10 17:50:30|15880.61|15760.61|15883.82|15763.82|15883.82|15763.82|15880.32|15760.32|10
1623347440000|2021-06-10 17:50:40|15883.87|15763.87|15887.35|15767.35|15887.51|15767.51|15883.87|15763.87|10
1623347450000|2021-06-10 17:50:50|15887.17|15767.17|15888.9|15768.9|15889.28|15769.28|15887.17|15767.17|10
1623347460000|2021-06-10 17:51:00|15888.04|15768.04|15889.68|15769.68|15890.03|15770.03|15885.57|15765.57|10
1623347470000|2021-06-10 17:51:10|15888.69|15768.69|15883.49|15763.49|15888.93|15768.93|15883.49|15763.49|10
1623347480000|2021-06-10 17:51:20|15882.79|15762.79|15877.16|15757.16|15882.79|15762.79|15877.11|15757.11|9
1623347490000|2021-06-10 17:51:30|15877.25|15757.25|15880.47|15760.47|15880.47|15760.47|15876.38|15756.38|10
1623347500000|2021-06-10 17:51:40|15880.62|15760.62|15885.49|15765.49|15885.49|15765.49|15880.62|15760.62|10
1623347510000|2021-06-10 17:51:50|15886.48|15766.48|15888.8|15768.8|15888.8|15768.8|15886.48|15766.48|10
1623347520000|2021-06-10 17:52:00|15889.08|15769.08|15889.36|15769.36|15889.36|15769.36|15888.24|15768.24|10
1623347530000|2021-06-10 17:52:10|15889.23|15769.23|15887.17|15767.17|15889.95|15769.95|15887.17|15767.17|10
1623347540000|2021-06-10 17:52:20|15886.77|15766.77|15887.45|15767.45|15887.64|15767.64|15886.36|15766.36|8
1623347550000|2021-06-10 17:52:30|15887.42|15767.42|15885.56|15765.56|15887.54|15767.54|15885.47|15765.47|10
1623347560000|2021-06-10 17:52:40|15885.48|15765.48|15884.59|15764.59|15885.99|15765.99|15883.75|15763.75|9
1623347570000|2021-06-10 17:52:50|15884.45|15764.45|15886.05|15766.05|15886.05|15766.05|15883.15|15763.15|10
1623347580000|2021-06-10 17:53:00|15885.89|15765.89|15888.42|15768.42|15888.42|15768.42|15885.89|15765.89|10
1623347590000|2021-06-10 17:53:10|15888.49|15768.49|15891.52|15771.52|15891.75|15771.75|15888.49|15768.49|10
1623347600000|2021-06-10 17:53:20|15891.91|15771.91|15889.26|15769.26|15891.91|15771.91|15889.26|15769.26|9
1623347610000|2021-06-10 17:53:30|15888.31|15768.31|15889.67|15769.67|15889.67|15769.67|15887.56|15767.56|10
1623347620000|2021-06-10 17:53:40|15890.21|15770.21|15897.75|15777.75|15897.75|15777.75|15890.21|15770.21|10
1623347630000|2021-06-10 17:53:50|15897.55|15777.55|15897.03|15777.03|15897.55|15777.55|15896.43|15776.43|10
1623347640000|2021-06-10 17:54:00|15897.25|15777.25|15901.41|15781.41|15901.41|15781.41|15897.25|15777.25|10
1623347650000|2021-06-10 17:54:10|15901.91|15781.91|15905.59|15785.59|15905.63|15785.63|15901.86|15781.86|10
1623347660000|2021-06-10 17:54:20|15905.82|15785.82|15905.37|15785.37|15906.27|15786.27|15905.24|15785.24|10
1623347670000|2021-06-10 17:54:30|15905.18|15785.18|15906.88|15786.88|15906.88|15786.88|15904.95|15784.95|10
1623347680000|2021-06-10 17:54:40|15906.1|15786.1|15904.23|15784.23|15906.8|15786.8|15904.23|15784.23|10
1623347690000|2021-06-10 17:54:50|15904.53|15784.53|15903.42|15783.42|15904.53|15784.53|15902.96|15782.96|10
1623347700000|2021-06-10 17:55:00|15903.1|15783.1|15902.71|15782.71|15903.29|15783.29|15902.4|15782.4|10
1623347710000|2021-06-10 17:55:10|15902.74|15782.74|15900.24|15780.24|15902.74|15782.74|15900.24|15780.24|10
1623347720000|2021-06-10 17:55:20|15899.76|15779.76|15897.11|15777.11|15899.76|15779.76|15897.11|15777.11|10
1623347730000|2021-06-10 17:55:30|15896.67|15776.67|15894.4|15774.4|15896.67|15776.67|15894.37|15774.37|10
1623347740000|2021-06-10 17:55:40|15893.99|15773.99|15888.57|15768.57|15893.99|15773.99|15888.57|15768.57|10
1623347750000|2021-06-10 17:55:50|15887.43|15767.43|15883.6|15763.6|15887.43|15767.43|15883.6|15763.6|10
1623347760000|2021-06-10 17:56:00|15884.31|15764.31|15880.75|15760.75|15884.31|15764.31|15880.72|15760.72|10
1623347770000|2021-06-10 17:56:10|15880.11|15760.11|15878.14|15758.14|15880.11|15760.11|15878.14|15758.14|10
1623347780000|2021-06-10 17:56:20|15877.56|15757.56|15874.94|15754.94|15877.73|15757.73|15874.94|15754.94|9
1623347790000|2021-06-10 17:56:30|15875.05|15755.05|15876.46|15756.46|15877.01|15757.01|15874.82|15754.82|10
1623347800000|2021-06-10 17:56:40|15876.41|15756.41|15878.19|15758.19|15878.19|15758.19|15876.41|15756.41|8
1623347810000|2021-06-10 17:56:50|15878.16|15758.16|15879.55|15759.55|15879.55|15759.55|15878.16|15758.16|9
1623347820000|2021-06-10 17:57:00|15879.53|15759.53|15884.83|15764.83|15884.83|15764.83|15879.53|15759.53|10
1623347830000|2021-06-10 17:57:10|15885.53|15765.53|15887.52|15767.52|15887.62|15767.62|15885.5|15765.5|9
1623347840000|2021-06-10 17:57:20|15887.67|15767.67|15889.93|15769.93|15889.97|15769.97|15887.67|15767.67|10
1623347850000|2021-06-10 17:57:30|15889.76|15769.76|15891.6|15771.6|15891.6|15771.6|15889.76|15769.76|8
1623347860000|2021-06-10 17:57:40|15891.48|15771.48|15892.81|15772.81|15892.91|15772.91|15891.48|15771.48|10
1623347870000|2021-06-10 17:57:50|15892.86|15772.86|15896.91|15776.91|15896.94|15776.94|15892.86|15772.86|10
1623347880000|2021-06-10 17:58:00|15897.8|15777.8|15899.79|15779.79|15899.79|15779.79|15897.8|15777.8|10
1623347890000|2021-06-10 17:58:10|15900.01|15780.01|15902.33|15782.33|15902.33|15782.33|15900.01|15780.01|7
1623347900000|2021-06-10 17:58:20|15902.64|15782.64|15903.79|15783.79|15903.82|15783.82|15902.56|15782.56|10
1623347910000|2021-06-10 17:58:30|15904.1|15784.1|15904.95|15784.95|15904.95|15784.95|15903.79|15783.79|10
1623347920000|2021-06-10 17:58:40|15904.86|15784.86|15904.28|15784.28|15905.98|15785.98|15904.28|15784.28|10
1623347930000|2021-06-10 17:58:50|15903.9|15783.9|15899.23|15779.23|15903.9|15783.9|15899.23|15779.23|10
1623347940000|2021-06-10 17:59:00|15897.6|15777.6|15894.01|15774.01|15897.6|15777.6|15893.91|15773.91|10
1623347950000|2021-06-10 17:59:10|15894.02|15774.02|15891.65|15771.65|15894.02|15774.02|15891.65|15771.65|9
1623347960000|2021-06-10 17:59:20|15891.41|15771.41|15891.16|15771.16|15891.77|15771.77|15890.41|15770.41|10
1623347970000|2021-06-10 17:59:30|15890.76|15770.76|15886.33|15766.33|15890.76|15770.76|15886.33|15766.33|9
1623347980000|2021-06-10 17:59:40|15885.41|15765.41|15882.97|15762.97|15885.41|15765.41|15882.93|15762.93|10
1623347990000|2021-06-10 17:59:50|15882.79|15762.79|15882.06|15762.06|15883.14|15763.14|15882.06|15762.06|8
1623348000000|2021-06-10 18:00:00|15882.29|15762.29|15876.22|15756.22|15882.29|15762.29|15875.25|15755.25|10
1623348010000|2021-06-10 18:00:10|15875.99|15755.99|15873.1|15753.1|15875.99|15755.99|15873.1|15753.1|10
1623348020000|2021-06-10 18:00:20|15873.39|15753.39|15869.46|15749.46|15873.75|15753.75|15869.46|15749.46|10
1623348030000|2021-06-10 18:00:30|15869.03|15749.03|15863.69|15743.69|15869.03|15749.03|15863.69|15743.69|10
1623348040000|2021-06-10 18:00:40|15862.94|15742.94|15858.63|15738.63|15862.94|15742.94|15858.63|15738.63|10
1623348050000|2021-06-10 18:00:50|15858.56|15738.56|15856.62|15736.62|15858.56|15738.56|15856.62|15736.62|10
1623348060000|2021-06-10 18:01:00|15857.09|15737.09|15855.14|15735.14|15857.09|15737.09|15854.27|15734.27|10
1623348070000|2021-06-10 18:01:10|15854.81|15734.81|15854.11|15734.11|15855.74|15735.74|15854.11|15734.11|9
1623348080000|2021-06-10 18:01:20|15854.16|15734.16|15856.78|15736.78|15856.78|15736.78|15853.74|15733.74|8
1623348090000|2021-06-10 18:01:30|15856.83|15736.83|15858.22|15738.22|15861.15|15741.15|15856.83|15736.83|10
1623348100000|2021-06-10 18:01:40|15858.55|15738.55|15858.25|15738.25|15858.67|15738.67|15858.25|15738.25|9
1623348110000|2021-06-10 18:01:50|15858.26|15738.26|15861.45|15741.45|15861.45|15741.45|15858.13|15738.13|10
1623348120000|2021-06-10 18:02:00|15861.98|15741.98|15862.69|15742.69|15864.46|15744.46|15861.98|15741.98|10
1623348130000|2021-06-10 18:02:10|15861.77|15741.77|15857.37|15737.37|15861.77|15741.77|15857.37|15737.37|10
1623348140000|2021-06-10 18:02:20|15857.62|15737.62|15860.21|15740.21|15860.21|15740.21|15856.96|15736.96|10
1623348150000|2021-06-10 18:02:30|15860.51|15740.51|15861.66|15741.66|15861.66|15741.66|15859.78|15739.78|10
1623348160000|2021-06-10 18:02:40|15861.94|15741.94|15863.72|15743.72|15863.72|15743.72|15861.88|15741.88|8
1623348170000|2021-06-10 18:02:50|15864.16|15744.16|15865.72|15745.72|15865.72|15745.72|15863.67|15743.67|10
1623348180000|2021-06-10 18:03:00|15866.98|15746.98|15871.82|15751.82|15871.82|15751.82|15866.98|15746.98|10
1623348190000|2021-06-10 18:03:10|15872.42|15752.42|15882.87|15762.87|15882.87|15762.87|15872.42|15752.42|10
1623348200000|2021-06-10 18:03:20|15885.26|15765.26|15892.28|15772.28|15892.28|15772.28|15885.26|15765.26|10
1623348210000|2021-06-10 18:03:30|15892.27|15772.27|15899.1|15779.1|15899.78|15779.78|15892.27|15772.27|10
1623348220000|2021-06-10 18:03:40|15898.76|15778.76|15901.87|15781.87|15901.87|15781.87|15898.76|15778.76|10
1623348230000|2021-06-10 18:03:50|15902.52|15782.52|15910.83|15790.83|15910.83|15790.83|15902.19|15782.19|10
1623348240000|2021-06-10 18:04:00|15911.33|15791.33|15914.51|15794.51|15916.14|15796.14|15911.33|15791.33|10
1623348250000|2021-06-10 18:04:10|15914.07|15794.07|15913.44|15793.44|15914.07|15794.07|15912.43|15792.43|9
1623348260000|2021-06-10 18:04:20|15913.82|15793.82|15915.48|15795.48|15915.62|15795.62|15913.32|15793.32|9
1623348270000|2021-06-10 18:04:30|15915.84|15795.84|15914.63|15794.63|15916.79|15796.79|15914.63|15794.63|10
1623348280000|2021-06-10 18:04:40|15914.55|15794.55|15911.02|15791.02|15915.13|15795.13|15911.02|15791.02|10
1623348290000|2021-06-10 18:04:50|15910.98|15790.98|15907.03|15787.03|15910.98|15790.98|15907.03|15787.03|10
1623348300000|2021-06-10 18:05:00|15906.8|15786.8|15905.21|15785.21|15907.23|15787.23|15905.21|15785.21|10
1623348310000|2021-06-10 18:05:10|15905.37|15785.37|15901.14|15781.14|15905.37|15785.37|15901.14|15781.14|10
1623348320000|2021-06-10 18:05:20|15901.17|15781.17|15900.32|15780.32|15901.21|15781.21|15900.13|15780.13|10
1623348330000|2021-06-10 18:05:30|15900.18|15780.18|15898.87|15778.87|15900.33|15780.33|15898.74|15778.74|10
1623348340000|2021-06-10 18:05:40|15898.41|15778.41|15896.95|15776.95|15898.41|15778.41|15896.69|15776.69|10
1623348350000|2021-06-10 18:05:50|15897.37|15777.37|15898.87|15778.87|15899.06|15779.06|15897.37|15777.37|10
1623348360000|2021-06-10 18:06:00|15898.9|15778.9|15898.23|15778.23|15899.21|15779.21|15898.23|15778.23|10
1623348370000|2021-06-10 18:06:10|15898.27|15778.27|15900.45|15780.45|15900.45|15780.45|15898.25|15778.25|10
1623348380000|2021-06-10 18:06:20|15901.71|15781.71|15905.27|15785.27|15905.27|15785.27|15901.71|15781.71|9
1623348390000|2021-06-10 18:06:30|15904.72|15784.72|15907.19|15787.19|15907.19|15787.19|15904.72|15784.72|9
1623348400000|2021-06-10 18:06:40|15907.9|15787.9|15911.01|15791.01|15911.01|15791.01|15907.9|15787.9|10
1623348410000|2021-06-10 18:06:50|15911.59|15791.59|15914.02|15794.02|15914.02|15794.02|15911.59|15791.59|10
1623348420000|2021-06-10 18:07:00|15913.48|15793.48|15914.8|15794.8|15914.8|15794.8|15912.53|15792.53|10
1623348430000|2021-06-10 18:07:10|15914.83|15794.83|15917.07|15797.07|15917.07|15797.07|15914.83|15794.83|9
1623348440000|2021-06-10 18:07:20|15917.05|15797.05|15916.65|15796.65|15918.52|15798.52|15916.65|15796.65|9
1623348450000|2021-06-10 18:07:30|15916.95|15796.95|15918.12|15798.12|15918.12|15798.12|15916.72|15796.72|10
1623348460000|2021-06-10 18:07:40|15917.72|15797.72|15919.91|15799.91|15919.91|15799.91|15917.05|15797.05|10
1623348470000|2021-06-10 18:07:50|15918.26|15798.26|15917|15797|15918.26|15798.26|15917|15797|10
1623348480000|2021-06-10 18:08:00|15916.85|15796.85|15922.68|15802.68|15922.68|15802.68|15916.85|15796.85|10
1623348490000|2021-06-10 18:08:10|15923.91|15803.91|15930.97|15810.97|15930.97|15810.97|15923.91|15803.91|10
1623348500000|2021-06-10 18:08:20|15931.03|15811.03|15931.78|15811.78|15931.78|15811.78|15930.94|15810.94|10
1623348510000|2021-06-10 18:08:30|15932.45|15812.45|15931.61|15811.61|15932.63|15812.63|15931.61|15811.61|9
1623348520000|2021-06-10 18:08:40|15931.79|15811.79|15928.28|15808.28|15931.79|15811.79|15928.28|15808.28|9
1623348530000|2021-06-10 18:08:50|15929.1|15809.1|15929.46|15809.46|15929.46|15809.46|15928.67|15808.67|10
1623348540000|2021-06-10 18:09:00|15929.25|15809.25|15932.88|15812.88|15932.88|15812.88|15929.25|15809.25|10
1623348550000|2021-06-10 18:09:10|15932.89|15812.89|15932.2|15812.2|15933.22|15813.22|15932.2|15812.2|9
1623348560000|2021-06-10 18:09:20|15932.3|15812.3|15932.01|15812.01|15932.49|15812.49|15931.93|15811.93|9
1623348570000|2021-06-10 18:09:30|15931.81|15811.81|15932.72|15812.72|15932.72|15812.72|15931.81|15811.81|9
1623348580000|2021-06-10 18:09:40|15932.92|15812.92|15934.79|15814.79|15935.02|15815.02|15932.92|15812.92|10
1623348590000|2021-06-10 18:09:50|15934.74|15814.74|15937.78|15817.78|15937.78|15817.78|15934.74|15814.74|10
1623348600000|2021-06-10 18:10:00|15937.74|15817.74|15935.76|15815.76|15938.24|15818.24|15935.76|15815.76|10
1623348610000|2021-06-10 18:10:10|15934.94|15814.94|15932.93|15812.93|15935.09|15815.09|15932.93|15812.93|10
1623348620000|2021-06-10 18:10:20|15932.99|15812.99|15934.07|15814.07|15934.07|15814.07|15932.36|15812.36|10
1623348630000|2021-06-10 18:10:30|15934.56|15814.56|15934.08|15814.08|15935.05|15815.05|15933.78|15813.78|10
1623348640000|2021-06-10 18:10:40|15934.09|15814.09|15935.51|15815.51|15935.65|15815.65|15933.95|15813.95|10
1623348650000|2021-06-10 18:10:50|15936|15816|15939.88|15819.88|15939.88|15819.88|15935.43|15815.43|10
1623348660000|2021-06-10 18:11:00|15941.51|15821.51|15941.33|15821.33|15941.86|15821.86|15940.6|15820.6|10
1623348670000|2021-06-10 18:11:10|15941.52|15821.52|15941.62|15821.62|15942.15|15822.15|15941|15821|10
1623348680000|2021-06-10 18:11:20|15941.44|15821.44|15938.6|15818.6|15941.44|15821.44|15938.6|15818.6|10
1623348690000|2021-06-10 18:11:30|15938.53|15818.53|15935|15815|15938.53|15818.53|15935|15815|10
1623348700000|2021-06-10 18:11:40|15934.62|15814.62|15934.97|15814.97|15934.97|15814.97|15933|15813|10
1623348710000|2021-06-10 18:11:50|15934.25|15814.25|15934.99|15814.99|15934.99|15814.99|15933.74|15813.74|10
1623348720000|2021-06-10 18:12:00|15935.08|15815.08|15936.9|15816.9|15936.97|15816.97|15934.66|15814.66|10
1623348730000|2021-06-10 18:12:10|15936.99|15816.99|15940.11|15820.11|15940.11|15820.11|15936.99|15816.99|10
1623348740000|2021-06-10 18:12:20|15939.84|15819.84|15938.36|15818.36|15940.29|15820.29|15938.36|15818.36|9
1623348750000|2021-06-10 18:12:30|15937.83|15817.83|15939.68|15819.68|15939.68|15819.68|15937.67|15817.67|10
1623348760000|2021-06-10 18:12:40|15939.23|15819.23|15942.3|15822.3|15942.55|15822.55|15939.23|15819.23|10
1623348770000|2021-06-10 18:12:50|15942.26|15822.26|15941.76|15821.76|15942.26|15822.26|15941.31|15821.31|10
1623348780000|2021-06-10 18:13:00|15941.68|15821.68|15939.85|15819.85|15942.03|15822.03|15939.46|15819.46|10
1623348790000|2021-06-10 18:13:10|15939.79|15819.79|15937.51|15817.51|15939.79|15819.79|15937.51|15817.51|10
1623348800000|2021-06-10 18:13:20|15937.38|15817.38|15936.28|15816.28|15937.38|15817.38|15936.28|15816.28|8
1623348810000|2021-06-10 18:13:30|15935.96|15815.96|15937.58|15817.58|15937.58|15817.58|15934.43|15814.43|10
1623348820000|2021-06-10 18:13:40|15937.9|15817.9|15942.47|15822.47|15942.47|15822.47|15937.9|15817.9|10
1623348830000|2021-06-10 18:13:50|15942.31|15822.31|15945.75|15825.75|15945.75|15825.75|15942.31|15822.31|10
1623348840000|2021-06-10 18:14:00|15945.97|15825.97|15947.17|15827.17|15947.17|15827.17|15945.9|15825.9|10
1623348850000|2021-06-10 18:14:10|15945.48|15825.48|15938.15|15818.15|15946.44|15826.44|15938.15|15818.15|10
1623348860000|2021-06-10 18:14:20|15937.98|15817.98|15935.35|15815.35|15938.33|15818.33|15935.35|15815.35|10
1623348870000|2021-06-10 18:14:30|15934.87|15814.87|15934.03|15814.03|15934.87|15814.87|15933.49|15813.49|10
1623348880000|2021-06-10 18:14:40|15934.36|15814.36|15934.48|15814.48|15934.48|15814.48|15933.84|15813.84|9
1623348890000|2021-06-10 18:14:50|15934.74|15814.74|15936.51|15816.51|15936.51|15816.51|15934.74|15814.74|9
1623348900000|2021-06-10 18:15:00|15936.6|15816.6|15935.57|15815.57|15936.6|15816.6|15935.57|15815.57|10
1623348910000|2021-06-10 18:15:10|15936.17|15816.17|15939.76|15819.76|15939.76|15819.76|15936.17|15816.17|10
1623348920000|2021-06-10 18:15:20|15940.58|15820.58|15943.41|15823.41|15943.41|15823.41|15940.58|15820.58|10
1623348930000|2021-06-10 18:15:30|15943.75|15823.75|15947.2|15827.2|15947.2|15827.2|15943.73|15823.73|10
1623348940000|2021-06-10 18:15:40|15947.66|15827.66|15944.66|15824.66|15947.66|15827.66|15944.58|15824.58|10
1623348950000|2021-06-10 18:15:50|15944.49|15824.49|15945.35|15825.35|15945.89|15825.89|15944.49|15824.49|10
1623348960000|2021-06-10 18:16:00|15945.1|15825.1|15951.42|15831.42|15951.42|15831.42|15945|15825|10
1623348970000|2021-06-10 18:16:10|15952.14|15832.14|15956.28|15836.28|15956.28|15836.28|15952.14|15832.14|10
1623348980000|2021-06-10 18:16:20|15957.37|15837.37|15957.56|15837.56|15957.96|15837.96|15956.64|15836.64|10
1623348990000|2021-06-10 18:16:30|15957.69|15837.69|15956.9|15836.9|15958.82|15838.82|15956.9|15836.9|10
1623349000000|2021-06-10 18:16:40|15957.03|15837.03|15948.51|15828.51|15957.03|15837.03|15948.51|15828.51|9
1623349010000|2021-06-10 18:16:50|15948.65|15828.65|15947.87|15827.87|15948.84|15828.84|15947.87|15827.87|10
1623349020000|2021-06-10 18:17:00|15948.01|15828.01|15944.86|15824.86|15948.01|15828.01|15944.86|15824.86|10
1623349030000|2021-06-10 18:17:10|15944.13|15824.13|15942.08|15822.08|15944.63|15824.63|15942.08|15822.08|10
1623349040000|2021-06-10 18:17:20|15941.71|15821.71|15940.04|15820.04|15941.79|15821.79|15940.04|15820.04|10
1623349050000|2021-06-10 18:17:30|15940.27|15820.27|15936.65|15816.65|15940.27|15820.27|15936.65|15816.65|10
1623349060000|2021-06-10 18:17:40|15936.96|15816.96|15933.98|15813.98|15936.99|15816.99|15933.98|15813.98|9
1623349070000|2021-06-10 18:17:50|15933.66|15813.66|15932.39|15812.39|15933.66|15813.66|15932.17|15812.17|8
1623349080000|2021-06-10 18:18:00|15932.14|15812.14|15931.22|15811.22|15932.14|15812.14|15931.22|15811.22|10
1623349090000|2021-06-10 18:18:10|15931.37|15811.37|15930.1|15810.1|15931.73|15811.73|15930.1|15810.1|8
1623349100000|2021-06-10 18:18:20|15929.92|15809.92|15928.48|15808.48|15929.92|15809.92|15928.1|15808.1|10
1623349110000|2021-06-10 18:18:30|15928.59|15808.59|15927.23|15807.23|15928.59|15808.59|15927.23|15807.23|10
1623349120000|2021-06-10 18:18:40|15927.59|15807.59|15926.89|15806.89|15927.59|15807.59|15926.51|15806.51|9
1623349130000|2021-06-10 18:18:50|15926.95|15806.95|15929.31|15809.31|15929.31|15809.31|15926.95|15806.95|10
1623349140000|2021-06-10 18:19:00|15930.09|15810.09|15928.33|15808.33|15930.58|15810.58|15927.94|15807.94|10
1623349150000|2021-06-10 18:19:10|15928.34|15808.34|15926.65|15806.65|15928.34|15808.34|15926.5|15806.5|10
1623349160000|2021-06-10 18:19:20|15926.32|15806.32|15925.94|15805.94|15926.45|15806.45|15925.32|15805.32|10
1623349170000|2021-06-10 18:19:30|15924.22|15804.22|15922.98|15802.98|15924.95|15804.95|15922.42|15802.42|10
1623349180000|2021-06-10 18:19:40|15923.74|15803.74|15923.02|15803.02|15924.73|15804.73|15923.02|15803.02|10
1623349190000|2021-06-10 18:19:50|15923.04|15803.04|15918.77|15798.77|15923.04|15803.04|15918.77|15798.77|10
1623349200000|2021-06-10 18:20:00|15917.68|15797.68|15913.54|15793.54|15917.68|15797.68|15913.54|15793.54|9
1623349210000|2021-06-10 18:20:10|15913.47|15793.47|15917.03|15797.03|15917.03|15797.03|15913.46|15793.46|9
1623349220000|2021-06-10 18:20:20|15916.48|15796.48|15919.07|15799.07|15919.32|15799.32|15915.79|15795.79|9
1623349230000|2021-06-10 18:20:30|15919.42|15799.42|15920.4|15800.4|15920.4|15800.4|15919.34|15799.34|10
1623349240000|2021-06-10 18:20:40|15921.34|15801.34|15921.72|15801.72|15923.3|15803.3|15921.06|15801.06|10
1623349250000|2021-06-10 18:20:50|15922.51|15802.51|15923.32|15803.32|15923.32|15803.32|15921.99|15801.99|10
1623349260000|2021-06-10 18:21:00|15923.33|15803.33|15924.05|15804.05|15924.52|15804.52|15923.33|15803.33|10
1623349270000|2021-06-10 18:21:10|15924.67|15804.67|15925.91|15805.91|15925.91|15805.91|15924.67|15804.67|9
1623349280000|2021-06-10 18:21:20|15925.4|15805.4|15924.31|15804.31|15925.4|15805.4|15924.15|15804.15|9
1623349290000|2021-06-10 18:21:30|15924.27|15804.27|15924.7|15804.7|15924.77|15804.77|15924.11|15804.11|10
1623349300000|2021-06-10 18:21:40|15924.53|15804.53|15924.2|15804.2|15924.56|15804.56|15923.62|15803.62|10
1623349310000|2021-06-10 18:21:50|15924.18|15804.18|15927.83|15807.83|15927.83|15807.83|15924.18|15804.18|10
1623349320000|2021-06-10 18:22:00|15927.93|15807.93|15928.39|15808.39|15928.94|15808.94|15927.87|15807.87|10
1623349330000|2021-06-10 18:22:10|15928.52|15808.52|15927.37|15807.37|15929.05|15809.05|15927.37|15807.37|10
1623349340000|2021-06-10 18:22:20|15927.04|15807.04|15926.29|15806.29|15927.04|15807.04|15925.34|15805.34|10
1623349350000|2021-06-10 18:22:30|15926.33|15806.33|15924.96|15804.96|15926.33|15806.33|15924.96|15804.96|10
1623349360000|2021-06-10 18:22:40|15924.92|15804.92|15923.48|15803.48|15924.92|15804.92|15923.42|15803.42|9
1623349370000|2021-06-10 18:22:50|15923.41|15803.41|15923.82|15803.82|15923.82|15803.82|15923.29|15803.29|10
1623349380000|2021-06-10 18:23:00|15924.17|15804.17|15925.7|15805.7|15925.7|15805.7|15924.12|15804.12|10
1623349390000|2021-06-10 18:23:10|15925.28|15805.28|15927.56|15807.56|15927.56|15807.56|15925.28|15805.28|10
1623349400000|2021-06-10 18:23:20|15927.04|15807.04|15928.23|15808.23|15928.32|15808.32|15927.04|15807.04|10
1623349410000|2021-06-10 18:23:30|15927.88|15807.88|15930.18|15810.18|15930.18|15810.18|15927.88|15807.88|10
1623349420000|2021-06-10 18:23:40|15930.04|15810.04|15931.79|15811.79|15931.79|15811.79|15930.04|15810.04|10
1623349430000|2021-06-10 18:23:50|15931.8|15811.8|15932.45|15812.45|15932.46|15812.46|15931.8|15811.8|9
1623349440000|2021-06-10 18:24:00|15932.17|15812.17|15938.94|15818.94|15938.94|15818.94|15932.17|15812.17|10
1623349450000|2021-06-10 18:24:10|15939.52|15819.52|15944.27|15824.27|15944.27|15824.27|15939.52|15819.52|10
1623349460000|2021-06-10 18:24:20|15944.26|15824.26|15948.14|15828.14|15949.6|15829.6|15944.26|15824.26|10
1623349470000|2021-06-10 18:24:30|15949.12|15829.12|15952.68|15832.68|15952.86|15832.86|15949.09|15829.09|9
1623349480000|2021-06-10 18:24:40|15952.36|15832.36|15945.17|15825.17|15952.36|15832.36|15945.17|15825.17|10
1623349490000|2021-06-10 18:24:50|15944.68|15824.68|15943.15|15823.15|15944.68|15824.68|15943.15|15823.15|10
1623349500000|2021-06-10 18:25:00|15942.96|15822.96|15940.63|15820.63|15942.96|15822.96|15940.57|15820.57|10
1623349510000|2021-06-10 18:25:10|15940.67|15820.67|15938.45|15818.45|15940.67|15820.67|15938.45|15818.45|9
1623349520000|2021-06-10 18:25:20|15938.98|15818.98|15937.14|15817.14|15938.98|15818.98|15937.14|15817.14|10
1623349530000|2021-06-10 18:25:30|15936.81|15816.81|15936.33|15816.33|15936.81|15816.81|15936.12|15816.12|10
1623349540000|2021-06-10 18:25:40|15936.52|15816.52|15937.54|15817.54|15937.78|15817.78|15936.52|15816.52|10
1623349550000|2021-06-10 18:25:50|15937.49|15817.49|15938.35|15818.35|15939.36|15819.36|15937.39|15817.39|9
1623349560000|2021-06-10 18:26:00|15937.64|15817.64|15935.89|15815.89|15937.64|15817.64|15935.89|15815.89|9
1623349570000|2021-06-10 18:26:10|15935.44|15815.44|15935.25|15815.25|15935.44|15815.44|15934.14|15814.14|10
1623349580000|2021-06-10 18:26:20|15935.85|15815.85|15941.05|15821.05|15941.05|15821.05|15935.85|15815.85|9
1623349590000|2021-06-10 18:26:30|15940.62|15820.62|15940.47|15820.47|15941.15|15821.15|15940.09|15820.09|10
1623349600000|2021-06-10 18:26:40|15940.57|15820.57|15942.92|15822.92|15943.06|15823.06|15940.57|15820.57|9
1623349610000|2021-06-10 18:26:50|15944.37|15824.37|15949.2|15829.2|15949.2|15829.2|15944.37|15824.37|10
1623349620000|2021-06-10 18:27:00|15950.7|15830.7|15956.16|15836.16|15956.16|15836.16|15950.7|15830.7|10
1623349630000|2021-06-10 18:27:10|15956.08|15836.08|15959.47|15839.47|15959.47|15839.47|15956.08|15836.08|10
1623349640000|2021-06-10 18:27:20|15958.95|15838.95|15959.28|15839.28|15959.42|15839.42|15958.75|15838.75|9
1623349650000|2021-06-10 18:27:30|15959.62|15839.62|15959.91|15839.91|15959.91|15839.91|15959.24|15839.24|10
1623349660000|2021-06-10 18:27:40|15959.9|15839.9|15958.28|15838.28|15960.14|15840.14|15957.6|15837.6|10
1623349670000|2021-06-10 18:27:50|15957.58|15837.58|15966.49|15846.49|15966.49|15846.49|15956.65|15836.65|10
1623349680000|2021-06-10 18:28:00|15966.88|15846.88|15968.04|15848.04|15968.25|15848.25|15966.66|15846.66|10
1623349690000|2021-06-10 18:28:10|15966.67|15846.67|15978.43|15858.43|15978.43|15858.43|15966.67|15846.67|10
1623349700000|2021-06-10 18:28:20|15978.6|15858.6|15981.88|15861.88|15981.88|15861.88|15978.6|15858.6|9
1623349710000|2021-06-10 18:28:30|15981.56|15861.56|15986.08|15866.08|15986.08|15866.08|15981.56|15861.56|10
1623349720000|2021-06-10 18:28:40|15987.12|15867.12|15992.49|15872.49|15994.33|15874.33|15987.12|15867.12|9
1623349730000|2021-06-10 18:28:50|15991.78|15871.78|15987.95|15867.95|15991.78|15871.78|15987.95|15867.95|10
1623349740000|2021-06-10 18:29:00|15988.41|15868.41|15981.77|15861.77|15988.41|15868.41|15981.77|15861.77|9
1623349750000|2021-06-10 18:29:10|15980.67|15860.67|15978.04|15858.04|15981.84|15861.84|15978.04|15858.04|10
1623349760000|2021-06-10 18:29:20|15977.89|15857.89|15974.01|15854.01|15977.94|15857.94|15974.01|15854.01|10
1623349770000|2021-06-10 18:29:30|15973.97|15853.97|15969.72|15849.72|15973.97|15853.97|15969.72|15849.72|10
1623349780000|2021-06-10 18:29:40|15969.82|15849.82|15969.16|15849.16|15969.97|15849.97|15967.82|15847.82|10
1623349790000|2021-06-10 18:29:50|15969.17|15849.17|15970.33|15850.33|15970.76|15850.76|15969.17|15849.17|10
1623349800000|2021-06-10 18:30:00|15969.41|15849.41|15965.87|15845.87|15969.41|15849.41|15965.87|15845.87|10
1623349810000|2021-06-10 18:30:10|15964.56|15844.56|15959.21|15839.21|15964.56|15844.56|15958.93|15838.93|10
1623349820000|2021-06-10 18:30:20|15959.3|15839.3|15956.65|15836.65|15959.3|15839.3|15956.65|15836.65|10
1623349830000|2021-06-10 18:30:30|15956|15836|15952.59|15832.59|15956.38|15836.38|15952.59|15832.59|10
1623349840000|2021-06-10 18:30:40|15951.47|15831.47|15950.23|15830.23|15951.66|15831.66|15950.2|15830.2|10
1623349850000|2021-06-10 18:30:50|15950.27|15830.27|15947.96|15827.96|15950.34|15830.34|15947.96|15827.96|10
1623349860000|2021-06-10 18:31:00|15948.04|15828.04|15945.09|15825.09|15948.04|15828.04|15945.09|15825.09|10
1623349870000|2021-06-10 18:31:10|15944.91|15824.91|15947.27|15827.27|15947.4|15827.4|15944.91|15824.91|10
1623349880000|2021-06-10 18:31:20|15946.67|15826.67|15945.5|15825.5|15946.8|15826.8|15945.42|15825.42|9
1623349890000|2021-06-10 18:31:30|15945.54|15825.54|15947.91|15827.91|15947.91|15827.91|15945.32|15825.32|10
1623349900000|2021-06-10 18:31:40|15948.78|15828.78|15949.35|15829.35|15949.55|15829.55|15948.03|15828.03|10
1623349910000|2021-06-10 18:31:50|15948.31|15828.31|15946.89|15826.89|15948.57|15828.57|15946.79|15826.79|9
1623349920000|2021-06-10 18:32:00|15946.5|15826.5|15946.81|15826.81|15947.35|15827.35|15946.5|15826.5|10
1623349930000|2021-06-10 18:32:10|15947.16|15827.16|15945.31|15825.31|15947.16|15827.16|15945.31|15825.31|10
1623349940000|2021-06-10 18:32:20|15945.6|15825.6|15941.76|15821.76|15945.6|15825.6|15941.76|15821.76|10
1623349950000|2021-06-10 18:32:30|15941.5|15821.5|15938.01|15818.01|15941.5|15821.5|15937.86|15817.86|10
1623349960000|2021-06-10 18:32:40|15937.97|15817.97|15938.22|15818.22|15938.63|15818.63|15937.61|15817.61|10
1623349970000|2021-06-10 18:32:50|15938.03|15818.03|15942.22|15822.22|15942.22|15822.22|15938.03|15818.03|10
1623349980000|2021-06-10 18:33:00|15942.66|15822.66|15945.29|15825.29|15945.29|15825.29|15942.66|15822.66|9
1623349990000|2021-06-10 18:33:10|15945.22|15825.22|15944.78|15824.78|15945.54|15825.54|15944.78|15824.78|10
1623350000000|2021-06-10 18:33:20|15944.75|15824.75|15938.38|15818.38|15944.75|15824.75|15938.38|15818.38|10
1623350010000|2021-06-10 18:33:30|15938.51|15818.51|15933.41|15813.41|15938.51|15818.51|15933.41|15813.41|10
1623350020000|2021-06-10 18:33:40|15933.55|15813.55|15932.27|15812.27|15933.69|15813.69|15931.47|15811.47|10
1623350030000|2021-06-10 18:33:50|15933.18|15813.18|15936.21|15816.21|15936.21|15816.21|15933.12|15813.12|10
1623350040000|2021-06-10 18:34:00|15936.53|15816.53|15937.61|15817.61|15938.53|15818.53|15936.33|15816.33|10
1623350050000|2021-06-10 18:34:10|15937.59|15817.59|15936.53|15816.53|15938.41|15818.41|15936.5|15816.5|10
1623350060000|2021-06-10 18:34:20|15936.16|15816.16|15932.1|15812.1|15936.16|15816.16|15932.1|15812.1|10
1623350070000|2021-06-10 18:34:30|15932.08|15812.08|15929.39|15809.39|15932.38|15812.38|15929.39|15809.39|10
1623350080000|2021-06-10 18:34:40|15928.92|15808.92|15927.75|15807.75|15929.12|15809.12|15927.75|15807.75|10
1623350090000|2021-06-10 18:34:50|15927.47|15807.47|15927.51|15807.51|15927.68|15807.68|15927.03|15807.03|10
1623350100000|2021-06-10 18:35:00|15928.08|15808.08|15928.23|15808.23|15928.23|15808.23|15927.17|15807.17|10
1623350110000|2021-06-10 18:35:10|15927.42|15807.42|15926.56|15806.56|15928.09|15808.09|15926.56|15806.56|10
1623350120000|2021-06-10 18:35:20|15926.52|15806.52|15923.54|15803.54|15926.52|15806.52|15923.49|15803.49|10
1623350130000|2021-06-10 18:35:30|15922.33|15802.33|15920.76|15800.76|15922.33|15802.33|15920.7|15800.7|10
1623350140000|2021-06-10 18:35:40|15920.01|15800.01|15913.05|15793.05|15920.01|15800.01|15913.05|15793.05|10
1623350150000|2021-06-10 18:35:50|15912.25|15792.25|15911.33|15791.33|15912.25|15792.25|15910.15|15790.15|10
1623350160000|2021-06-10 18:36:00|15911.37|15791.37|15905.1|15785.1|15911.89|15791.89|15905.1|15785.1|10
1623350170000|2021-06-10 18:36:10|15905.69|15785.69|15897.1|15777.1|15905.69|15785.69|15896.98|15776.98|10
1623350180000|2021-06-10 18:36:20|15897.32|15777.32|15896.35|15776.35|15898.73|15778.73|15896.35|15776.35|9
1623350190000|2021-06-10 18:36:30|15896.89|15776.89|15898.06|15778.06|15898.06|15778.06|15896.45|15776.45|9
1623350200000|2021-06-10 18:36:40|15898.5|15778.5|15896.15|15776.15|15898.5|15778.5|15896.15|15776.15|10
1623350210000|2021-06-10 18:36:50|15895.33|15775.33|15893.73|15773.73|15895.33|15775.33|15893.31|15773.31|10
1623350220000|2021-06-10 18:37:00|15893.25|15773.25|15892.39|15772.39|15893.25|15773.25|15891.78|15771.78|10
1623350230000|2021-06-10 18:37:10|15891.74|15771.74|15894.63|15774.63|15894.63|15774.63|15891|15771|10
1623350240000|2021-06-10 18:37:20|15894.9|15774.9|15900|15780|15900|15780|15894.9|15774.9|10
1623350250000|2021-06-10 18:37:30|15900.45|15780.45|15903.26|15783.26|15903.94|15783.94|15900.45|15780.45|10
1623350260000|2021-06-10 18:37:40|15904.11|15784.11|15899.41|15779.41|15904.11|15784.11|15899.41|15779.41|10
1623350270000|2021-06-10 18:37:50|15899.43|15779.43|15898.2|15778.2|15899.6|15779.6|15898.17|15778.17|10
1623350280000|2021-06-10 18:38:00|15896.82|15776.82|15893.83|15773.83|15896.82|15776.82|15893.78|15773.78|10
1623350290000|2021-06-10 18:38:10|15893.69|15773.69|15892.28|15772.28|15893.69|15773.69|15892.28|15772.28|10
1623350300000|2021-06-10 18:38:20|15891.97|15771.97|15889.09|15769.09|15892.03|15772.03|15889.07|15769.07|9
1623350310000|2021-06-10 18:38:30|15889.05|15769.05|15888.57|15768.57|15889.05|15769.05|15888.02|15768.02|10
1623350320000|2021-06-10 18:38:40|15888.67|15768.67|15890.64|15770.64|15890.64|15770.64|15888.56|15768.56|10
1623350330000|2021-06-10 18:38:50|15890.86|15770.86|15892.47|15772.47|15892.47|15772.47|15890.86|15770.86|9
1623350340000|2021-06-10 18:39:00|15892.82|15772.82|15892.75|15772.75|15894.37|15774.37|15892.75|15772.75|10
1623350350000|2021-06-10 18:39:10|15892.77|15772.77|15891.18|15771.18|15892.77|15772.77|15891.18|15771.18|10
1623350360000|2021-06-10 18:39:20|15891.37|15771.37|15889.31|15769.31|15891.67|15771.67|15889.31|15769.31|10
1623350370000|2021-06-10 18:39:30|15888.82|15768.82|15886.32|15766.32|15888.88|15768.88|15886.32|15766.32|10
1623350380000|2021-06-10 18:39:40|15886.02|15766.02|15882|15762|15886.02|15766.02|15882|15762|10
1623350390000|2021-06-10 18:39:50|15881.49|15761.49|15876.19|15756.19|15881.49|15761.49|15876.19|15756.19|10
1623350400000|2021-06-10 18:40:00|15874.88|15754.88|15873.29|15753.29|15874.88|15754.88|15871.18|15751.18|10
1623350410000|2021-06-10 18:40:10|15873.66|15753.66|15875.84|15755.84|15876.26|15756.26|15873.66|15753.66|10
1623350420000|2021-06-10 18:40:20|15877.1|15757.1|15884.23|15764.23|15884.23|15764.23|15876.8|15756.8|10
1623350430000|2021-06-10 18:40:30|15887.17|15767.17|15891.01|15771.01|15891.87|15771.87|15887.17|15767.17|10
1623350440000|2021-06-10 18:40:40|15890.71|15770.71|15892.53|15772.53|15892.53|15772.53|15890.62|15770.62|9
1623350450000|2021-06-10 18:40:50|15893.95|15773.95|15893.55|15773.55|15894.4|15774.4|15892.99|15772.99|10
1623350460000|2021-06-10 18:41:00|15893.83|15773.83|15898.22|15778.22|15898.22|15778.22|15892.83|15772.83|10
1623350470000|2021-06-10 18:41:10|15898.44|15778.44|15907.5|15787.5|15907.5|15787.5|15898.44|15778.44|10
1623350480000|2021-06-10 18:41:20|15908.52|15788.52|15911.62|15791.62|15911.67|15791.67|15908|15788|10
1623350490000|2021-06-10 18:41:30|15911.94|15791.94|15914.54|15794.54|15914.54|15794.54|15911.94|15791.94|10
1623350500000|2021-06-10 18:41:40|15915.25|15795.25|15916.36|15796.36|15916.36|15796.36|15914.4|15794.4|10
1623350510000|2021-06-10 18:41:50|15916.64|15796.64|15921.11|15801.11|15921.11|15801.11|15916.64|15796.64|10
1623350520000|2021-06-10 18:42:00|15921.61|15801.61|15925.9|15805.9|15925.9|15805.9|15921.61|15801.61|9
1623350530000|2021-06-10 18:42:10|15926.27|15806.27|15929.14|15809.14|15929.14|15809.14|15926.27|15806.27|10
1623350540000|2021-06-10 18:42:20|15929.13|15809.13|15930.03|15810.03|15930.03|15810.03|15929.13|15809.13|10
1623350550000|2021-06-10 18:42:30|15929.23|15809.23|15926.78|15806.78|15929.23|15809.23|15926.78|15806.78|10
1623350560000|2021-06-10 18:42:40|15925.71|15805.71|15923.64|15803.64|15925.71|15805.71|15923.32|15803.32|9
1623350570000|2021-06-10 18:42:50|15923.27|15803.27|15922.58|15802.58|15923.27|15803.27|15922.53|15802.53|9
1623350580000|2021-06-10 18:43:00|15922.5|15802.5|15923.22|15803.22|15923.27|15803.27|15922.38|15802.38|10
1623350590000|2021-06-10 18:43:10|15922.57|15802.57|15926.84|15806.84|15927.2|15807.2|15922.57|15802.57|10
1623350600000|2021-06-10 18:43:20|15927.25|15807.25|15930.55|15810.55|15930.58|15810.58|15927.25|15807.25|9
1623350610000|2021-06-10 18:43:30|15930.13|15810.13|15929.25|15809.25|15930.96|15810.96|15929.25|15809.25|10
1623350620000|2021-06-10 18:43:40|15929.6|15809.6|15927.61|15807.61|15929.6|15809.6|15927.61|15807.61|10
1623350630000|2021-06-10 18:43:50|15927.54|15807.54|15925.42|15805.42|15927.54|15807.54|15925.42|15805.42|10
1623350640000|2021-06-10 18:44:00|15925.54|15805.54|15927.02|15807.02|15927.15|15807.15|15925.41|15805.41|10
1623350650000|2021-06-10 18:44:10|15926.96|15806.96|15928.91|15808.91|15928.91|15808.91|15926.96|15806.96|10
1623350660000|2021-06-10 18:44:20|15929.04|15809.04|15933.66|15813.66|15933.66|15813.66|15929.04|15809.04|10
1623350670000|2021-06-10 18:44:30|15934.38|15814.38|15937.72|15817.72|15938.08|15818.08|15934.38|15814.38|9
1623350680000|2021-06-10 18:44:40|15937.96|15817.96|15936.86|15816.86|15938.08|15818.08|15936.86|15816.86|10
1623350690000|2021-06-10 18:44:50|15937.05|15817.05|15936.59|15816.59|15937.05|15817.05|15935.37|15815.37|10
1623350700000|2021-06-10 18:45:00|15937.33|15817.33|15938.38|15818.38|15939.14|15819.14|15937.33|15817.33|10
1623350710000|2021-06-10 18:45:10|15938.72|15818.72|15937.87|15817.87|15939.62|15819.62|15937.87|15817.87|8
1623350720000|2021-06-10 18:45:20|15936.5|15816.5|15929.87|15809.87|15936.5|15816.5|15929.87|15809.87|10
1623350730000|2021-06-10 18:45:30|15929.58|15809.58|15928.17|15808.17|15929.58|15809.58|15928.17|15808.17|10
1623350740000|2021-06-10 18:45:40|15928.12|15808.12|15927.29|15807.29|15928.12|15808.12|15927.29|15807.29|10
1623350750000|2021-06-10 18:45:50|15927.61|15807.61|15925.02|15805.02|15927.61|15807.61|15925.02|15805.02|10
1623350760000|2021-06-10 18:46:00|15924.15|15804.15|15919.47|15799.47|15924.15|15804.15|15919.47|15799.47|9
1623350770000|2021-06-10 18:46:10|15918.8|15798.8|15912.9|15792.9|15918.93|15798.93|15912.9|15792.9|10
1623350780000|2021-06-10 18:46:20|15911.98|15791.98|15905.63|15785.63|15911.98|15791.98|15905.47|15785.47|10
1623350790000|2021-06-10 18:46:30|15905.28|15785.28|15900.36|15780.36|15905.28|15785.28|15900.36|15780.36|8
1623350800000|2021-06-10 18:46:40|15899.68|15779.68|15906.54|15786.54|15906.54|15786.54|15899.41|15779.41|10
1623350810000|2021-06-10 18:46:50|15907.53|15787.53|15909.07|15789.07|15909.45|15789.45|15907.53|15787.53|10
1623350820000|2021-06-10 18:47:00|15908.47|15788.47|15906.79|15786.79|15908.6|15788.6|15906.45|15786.45|10
1623350830000|2021-06-10 18:47:10|15907.17|15787.17|15908.89|15788.89|15909.27|15789.27|15907.17|15787.17|9
1623350840000|2021-06-10 18:47:20|15908.92|15788.92|15909.86|15789.86|15910.3|15790.3|15908.92|15788.92|10
1623350850000|2021-06-10 18:47:30|15910.22|15790.22|15914.75|15794.75|15914.75|15794.75|15910.22|15790.22|10
1623350860000|2021-06-10 18:47:40|15916.22|15796.22|15917.71|15797.71|15917.71|15797.71|15916.22|15796.22|9
1623350870000|2021-06-10 18:47:50|15918.12|15798.12|15918.01|15798.01|15918.33|15798.33|15917.77|15797.77|10
1623350880000|2021-06-10 18:48:00|15917.99|15797.99|15916.24|15796.24|15918.77|15798.77|15916.24|15796.24|10
1623350890000|2021-06-10 18:48:10|15916.48|15796.48|15916.66|15796.66|15917.11|15797.11|15916.09|15796.09|9
1623350900000|2021-06-10 18:48:20|15916.55|15796.55|15916.87|15796.87|15916.87|15796.87|15916.28|15796.28|10
1623350910000|2021-06-10 18:48:30|15916.96|15796.96|15915.32|15795.32|15916.96|15796.96|15915.2|15795.2|10
1623350920000|2021-06-10 18:48:40|15915.83|15795.83|15917.09|15797.09|15917.1|15797.1|15915.83|15795.83|9
1623350930000|2021-06-10 18:48:50|15916.89|15796.89|15919.3|15799.3|15919.3|15799.3|15916.89|15796.89|10
1623350940000|2021-06-10 18:49:00|15919.54|15799.54|15920.55|15800.55|15920.55|15800.55|15918.98|15798.98|10
1623350950000|2021-06-10 18:49:10|15920.83|15800.83|15921.94|15801.94|15922.2|15802.2|15920.83|15800.83|10
1623350960000|2021-06-10 18:49:20|15921.04|15801.04|15922.36|15802.36|15922.38|15802.38|15920.5|15800.5|10
1623350970000|2021-06-10 18:49:30|15924.06|15804.06|15926.94|15806.94|15926.94|15806.94|15924.06|15804.06|9
1623350980000|2021-06-10 18:49:40|15928.2|15808.2|15928.77|15808.77|15929.67|15809.67|15928.2|15808.2|10
1623350990000|2021-06-10 18:49:50|15928.3|15808.3|15929.21|15809.21|15929.22|15809.22|15927.47|15807.47|10
1623351000000|2021-06-10 18:50:00|15929.32|15809.32|15927.46|15807.46|15929.4|15809.4|15927.46|15807.46|8
1623351010000|2021-06-10 18:50:10|15927.37|15807.37|15920.8|15800.8|15927.37|15807.37|15920.8|15800.8|10
1623351020000|2021-06-10 18:50:20|15920.33|15800.33|15916.23|15796.23|15920.33|15800.33|15916.23|15796.23|10
1623351030000|2021-06-10 18:50:30|15915.71|15795.71|15912.14|15792.14|15915.71|15795.71|15912.14|15792.14|10
1623351040000|2021-06-10 18:50:40|15912.16|15792.16|15908.68|15788.68|15912.16|15792.16|15908.68|15788.68|10
1623351050000|2021-06-10 18:50:50|15908.81|15788.81|15904.28|15784.28|15908.81|15788.81|15904.28|15784.28|10
1623351060000|2021-06-10 18:51:00|15904.22|15784.22|15901.93|15781.93|15904.29|15784.29|15901.93|15781.93|10
1623351070000|2021-06-10 18:51:10|15900.85|15780.85|15896.17|15776.17|15901.52|15781.52|15896.17|15776.17|10
1623351080000|2021-06-10 18:51:20|15896.2|15776.2|15895.37|15775.37|15896.25|15776.25|15894.3|15774.3|10
1623351090000|2021-06-10 18:51:30|15896.45|15776.45|15898.05|15778.05|15898.05|15778.05|15896.13|15776.13|10
1623351100000|2021-06-10 18:51:40|15898.82|15778.82|15901.43|15781.43|15901.43|15781.43|15898.82|15778.82|9
1623351110000|2021-06-10 18:51:50|15902.05|15782.05|15899.27|15779.27|15902.05|15782.05|15899.27|15779.27|10
1623351120000|2021-06-10 18:52:00|15899.9|15779.9|15901.77|15781.77|15901.77|15781.77|15899.41|15779.41|10
1623351130000|2021-06-10 18:52:10|15901.99|15781.99|15902.25|15782.25|15902.27|15782.27|15901.47|15781.47|9
1623351140000|2021-06-10 18:52:20|15902.82|15782.82|15905.91|15785.91|15905.91|15785.91|15902.43|15782.43|10
1623351150000|2021-06-10 18:52:30|15905.87|15785.87|15908.25|15788.25|15908.25|15788.25|15905.87|15785.87|10
1623351160000|2021-06-10 18:52:40|15908.69|15788.69|15909.73|15789.73|15909.73|15789.73|15908.69|15788.69|10
1623351170000|2021-06-10 18:52:50|15909.46|15789.46|15908.9|15788.9|15909.59|15789.59|15908.88|15788.88|9
1623351180000|2021-06-10 18:53:00|15908.47|15788.47|15908.6|15788.6|15909.11|15789.11|15908.32|15788.32|9
1623351190000|2021-06-10 18:53:10|15908.76|15788.76|15908.51|15788.51|15908.76|15788.76|15907.98|15787.98|10
1623351200000|2021-06-10 18:53:20|15908.54|15788.54|15908|15788|15908.55|15788.55|15908|15788|10
1623351210000|2021-06-10 18:53:30|15907.92|15787.92|15907.58|15787.58|15908.12|15788.12|15907.58|15787.58|9
1623351220000|2021-06-10 18:53:40|15907.42|15787.42|15904.59|15784.59|15907.61|15787.61|15904.59|15784.59|9
1623351230000|2021-06-10 18:53:50|15904.05|15784.05|15900.62|15780.62|15904.05|15784.05|15900.62|15780.62|9
1623351240000|2021-06-10 18:54:00|15899.93|15779.93|15896.07|15776.07|15899.93|15779.93|15896.07|15776.07|9
1623351250000|2021-06-10 18:54:10|15895.17|15775.17|15890.02|15770.02|15895.17|15775.17|15890.02|15770.02|10
1623351260000|2021-06-10 18:54:20|15887.98|15767.98|15879.36|15759.36|15887.98|15767.98|15879.36|15759.36|10
1623351270000|2021-06-10 18:54:30|15879.07|15759.07|15876.19|15756.19|15879.07|15759.07|15876.19|15756.19|10
1623351280000|2021-06-10 18:54:40|15876.45|15756.45|15876.64|15756.64|15877.31|15757.31|15875.99|15755.99|9
1623351290000|2021-06-10 18:54:50|15876.69|15756.69|15877.18|15757.18|15877.18|15757.18|15875.02|15755.02|10
1623351300000|2021-06-10 18:55:00|15877.46|15757.46|15881.83|15761.83|15881.83|15761.83|15877.46|15757.46|10
1623351310000|2021-06-10 18:55:10|15882.33|15762.33|15880.73|15760.73|15882.84|15762.84|15880.73|15760.73|10
1623351320000|2021-06-10 18:55:20|15880.67|15760.67|15882.12|15762.12|15882.12|15762.12|15880.46|15760.46|9
1623351330000|2021-06-10 18:55:30|15882.22|15762.22|15878.43|15758.43|15882.73|15762.73|15878.43|15758.43|10
1623351340000|2021-06-10 18:55:40|15877.39|15757.39|15878.33|15758.33|15878.37|15758.37|15877.38|15757.38|10
1623351350000|2021-06-10 18:55:50|15878.41|15758.41|15878.25|15758.25|15878.89|15758.89|15878.19|15758.19|10
1623351360000|2021-06-10 18:56:00|15878.16|15758.16|15881.95|15761.95|15881.95|15761.95|15877.85|15757.85|10
1623351370000|2021-06-10 18:56:10|15882.17|15762.17|15884.35|15764.35|15884.8|15764.8|15882.17|15762.17|10
1623351380000|2021-06-10 18:56:20|15884.8|15764.8|15887.54|15767.54|15887.54|15767.54|15884.8|15764.8|10
1623351390000|2021-06-10 18:56:30|15888.63|15768.63|15892.48|15772.48|15892.48|15772.48|15888.35|15768.35|10
1623351400000|2021-06-10 18:56:40|15893.19|15773.19|15897.68|15777.68|15897.68|15777.68|15893.19|15773.19|10
1623351410000|2021-06-10 18:56:50|15898.48|15778.48|15900.93|15780.93|15900.93|15780.93|15898.48|15778.48|10
1623351420000|2021-06-10 18:57:00|15901.05|15781.05|15906.48|15786.48|15906.78|15786.78|15901.05|15781.05|10
1623351430000|2021-06-10 18:57:10|15906.91|15786.91|15911.41|15791.41|15911.41|15791.41|15906.91|15786.91|10
1623351440000|2021-06-10 18:57:20|15912.32|15792.32|15919.37|15799.37|15919.37|15799.37|15912.32|15792.32|10
1623351450000|2021-06-10 18:57:30|15919.45|15799.45|15922.07|15802.07|15922.07|15802.07|15919.45|15799.45|10
1623351460000|2021-06-10 18:57:40|15922.4|15802.4|15923.71|15803.71|15923.71|15803.71|15922.4|15802.4|10
1623351470000|2021-06-10 18:57:50|15923.74|15803.74|15924.25|15804.25|15924.29|15804.29|15923.01|15803.01|10
1623351480000|2021-06-10 18:58:00|15923.98|15803.98|15923.07|15803.07|15923.98|15803.98|15923.02|15803.02|9
1623351490000|2021-06-10 18:58:10|15922.68|15802.68|15921.86|15801.86|15922.73|15802.73|15921.86|15801.86|10
1623351500000|2021-06-10 18:58:20|15921.72|15801.72|15923.09|15803.09|15923.09|15803.09|15921.43|15801.43|10
1623351510000|2021-06-10 18:58:30|15923.75|15803.75|15928.89|15808.89|15928.89|15808.89|15923.75|15803.75|10
1623351520000|2021-06-10 18:58:40|15929.77|15809.77|15933.27|15813.27|15933.31|15813.31|15929.77|15809.77|10
1623351530000|2021-06-10 18:58:50|15933.29|15813.29|15934.01|15814.01|15934.02|15814.02|15933.29|15813.29|9
1623351540000|2021-06-10 18:59:00|15934.43|15814.43|15939.27|15819.27|15940.03|15820.03|15934.17|15814.17|10
1623351550000|2021-06-10 18:59:10|15938.85|15818.85|15938.97|15818.97|15938.97|15818.97|15938.15|15818.15|9
1623351560000|2021-06-10 18:59:20|15939.3|15819.3|15940.17|15820.17|15940.23|15820.23|15939.3|15819.3|9
1623351570000|2021-06-10 18:59:30|15940.26|15820.26|15942.29|15822.29|15942.29|15822.29|15940.26|15820.26|9
1623351580000|2021-06-10 18:59:40|15942.36|15822.36|15951.2|15831.2|15951.2|15831.2|15942.36|15822.36|10
1623351590000|2021-06-10 18:59:50|15953.43|15833.43|15957.65|15837.65|15957.65|15837.65|15953.43|15833.43|10
1623351600000|2021-06-10 19:00:00|15958.22|15838.22|15962.85|15842.85|15963.12|15843.12|15958.22|15838.22|10
1623351610000|2021-06-10 19:00:10|15963.22|15843.22|15965.02|15845.02|15965.6|15845.6|15961.38|15841.38|10
1623351620000|2021-06-10 19:00:20|15965.45|15845.45|15972.63|15852.63|15973.44|15853.44|15965.45|15845.45|10
1623351630000|2021-06-10 19:00:30|15972.74|15852.74|15981.97|15861.97|15981.97|15861.97|15972.74|15852.74|10
1623351640000|2021-06-10 19:00:40|15983.06|15863.06|15984.76|15864.76|15987.6|15867.6|15983.06|15863.06|10
1623351650000|2021-06-10 19:00:50|15984.62|15864.62|15984.18|15864.18|15986|15866|15984.05|15864.05|10
1623351660000|2021-06-10 19:01:00|15984.04|15864.04|15980.4|15860.4|15984.04|15864.04|15980.4|15860.4|10
1623351670000|2021-06-10 19:01:10|15979.88|15859.88|15979.71|15859.71|15980.16|15860.16|15979.56|15859.56|10
1623351680000|2021-06-10 19:01:20|15980.64|15860.64|15977.26|15857.26|15980.64|15860.64|15977.26|15857.26|10
1623351690000|2021-06-10 19:01:30|15978.29|15858.29|15976.82|15856.82|15978.29|15858.29|15974.66|15854.66|10
1623351700000|2021-06-10 19:01:40|15976.73|15856.73|15970.4|15850.4|15976.73|15856.73|15970.4|15850.4|10
1623351710000|2021-06-10 19:01:50|15969.93|15849.93|15970.35|15850.35|15970.37|15850.37|15969.37|15849.37|10
1623351720000|2021-06-10 19:02:00|15970.52|15850.52|15972.97|15852.97|15973.6|15853.6|15970.52|15850.52|9
1623351730000|2021-06-10 19:02:10|15973.22|15853.22|15971.51|15851.51|15973.22|15853.22|15971.51|15851.51|10
1623351740000|2021-06-10 19:02:20|15971.42|15851.42|15968.94|15848.94|15971.42|15851.42|15968.94|15848.94|9
1623351750000|2021-06-10 19:02:30|15968.9|15848.9|15967.02|15847.02|15968.94|15848.94|15967.02|15847.02|10
1623351760000|2021-06-10 19:02:40|15967.46|15847.46|15962.47|15842.47|15967.46|15847.46|15962.47|15842.47|10
1623351770000|2021-06-10 19:02:50|15961.43|15841.43|15954.15|15834.15|15961.43|15841.43|15954.15|15834.15|10
1623351780000|2021-06-10 19:03:00|15953.62|15833.62|15948.1|15828.1|15953.62|15833.62|15947.85|15827.85|10
1623351790000|2021-06-10 19:03:10|15948.11|15828.11|15942.4|15822.4|15948.11|15828.11|15942.4|15822.4|10
1623351800000|2021-06-10 19:03:20|15942.19|15822.19|15937.25|15817.25|15942.19|15822.19|15937.25|15817.25|10
1623351810000|2021-06-10 19:03:30|15936.83|15816.83|15938.75|15818.75|15938.75|15818.75|15934.53|15814.53|10
1623351820000|2021-06-10 19:03:40|15938.22|15818.22|15936.94|15816.94|15938.39|15818.39|15936.94|15816.94|10
1623351830000|2021-06-10 19:03:50|15937.7|15817.7|15936.68|15816.68|15937.7|15817.7|15936.29|15816.29|10
1623351840000|2021-06-10 19:04:00|15937.17|15817.17|15939.35|15819.35|15939.88|15819.88|15937.17|15817.17|10
1623351850000|2021-06-10 19:04:10|15939.28|15819.28|15940.09|15820.09|15940.09|15820.09|15939.17|15819.17|8
1623351860000|2021-06-10 19:04:20|15940.72|15820.72|15940.49|15820.49|15941.19|15821.19|15940.3|15820.3|10
1623351870000|2021-06-10 19:04:30|15940.78|15820.78|15942.41|15822.41|15943.64|15823.64|15940.78|15820.78|10
1623351880000|2021-06-10 19:04:40|15942.74|15822.74|15943.34|15823.34|15943.9|15823.9|15942.74|15822.74|8
1623351890000|2021-06-10 19:04:50|15943.35|15823.35|15938.96|15818.96|15943.35|15823.35|15938.96|15818.96|10
1623351900000|2021-06-10 19:05:00|15938.78|15818.78|15932.38|15812.38|15938.78|15818.78|15932.38|15812.38|9
1623351910000|2021-06-10 19:05:10|15931.49|15811.49|15923.56|15803.56|15931.49|15811.49|15923.56|15803.56|10
1623351920000|2021-06-10 19:05:20|15923|15803|15918.59|15798.59|15923|15803|15918.59|15798.59|9
1623351930000|2021-06-10 19:05:30|15918.24|15798.24|15918.59|15798.59|15919.44|15799.44|15918.24|15798.24|10
1623351940000|2021-06-10 19:05:40|15918.38|15798.38|15917.79|15797.79|15918.38|15798.38|15917.61|15797.61|10
1623351950000|2021-06-10 19:05:50|15917.86|15797.86|15917.58|15797.58|15918.05|15798.05|15917.05|15797.05|10
1623351960000|2021-06-10 19:06:00|15916.77|15796.77|15913.61|15793.61|15916.78|15796.78|15913.58|15793.58|10
1623351970000|2021-06-10 19:06:10|15913.76|15793.76|15911.46|15791.46|15913.76|15793.76|15911.26|15791.26|10
1623351980000|2021-06-10 19:06:20|15911.59|15791.59|15908.15|15788.15|15911.59|15791.59|15908.15|15788.15|10
1623351990000|2021-06-10 19:06:30|15907.68|15787.68|15903.5|15783.5|15907.68|15787.68|15903.5|15783.5|10
1623352000000|2021-06-10 19:06:40|15903.87|15783.87|15904.45|15784.45|15904.45|15784.45|15902.59|15782.59|9
1623352010000|2021-06-10 19:06:50|15903.55|15783.55|15900.62|15780.62|15903.78|15783.78|15900.62|15780.62|9
1623352020000|2021-06-10 19:07:00|15900.48|15780.48|15898.5|15778.5|15900.75|15780.75|15898.5|15778.5|10
1623352030000|2021-06-10 19:07:10|15899.1|15779.1|15896.27|15776.27|15899.1|15779.1|15896.27|15776.27|10
1623352040000|2021-06-10 19:07:20|15896.4|15776.4|15894.92|15774.92|15896.98|15776.98|15894.92|15774.92|10
1623352050000|2021-06-10 19:07:30|15895.23|15775.23|15892.53|15772.53|15895.23|15775.23|15892.51|15772.51|10
1623352060000|2021-06-10 19:07:40|15891.8|15771.8|15887.71|15767.71|15891.8|15771.8|15887.51|15767.51|10
1623352070000|2021-06-10 19:07:50|15887.23|15767.23|15886.25|15766.25|15887.73|15767.73|15886.18|15766.18|10
1623352080000|2021-06-10 19:08:00|15886.23|15766.23|15884.22|15764.22|15886.23|15766.23|15884.22|15764.22|10
1623352090000|2021-06-10 19:08:10|15884.37|15764.37|15887.86|15767.86|15887.86|15767.86|15884.37|15764.37|10
1623352100000|2021-06-10 19:08:20|15887.6|15767.6|15889.98|15769.98|15889.98|15769.98|15887.6|15767.6|10
1623352110000|2021-06-10 19:08:30|15890.11|15770.11|15887.62|15767.62|15890.56|15770.56|15887.58|15767.58|10
1623352120000|2021-06-10 19:08:40|15887.85|15767.85|15885.45|15765.45|15887.85|15767.85|15885.45|15765.45|10
1623352130000|2021-06-10 19:08:50|15885.34|15765.34|15885.52|15765.52|15885.78|15765.78|15884.87|15764.87|10
1623352140000|2021-06-10 19:09:00|15885.81|15765.81|15884.32|15764.32|15885.85|15765.85|15884.32|15764.32|10
1623352150000|2021-06-10 19:09:10|15884.17|15764.17|15884.93|15764.93|15885.08|15765.08|15883|15763|10
1623352160000|2021-06-10 19:09:20|15885.28|15765.28|15888.13|15768.13|15888.13|15768.13|15885.16|15765.16|10
1623352170000|2021-06-10 19:09:30|15887.95|15767.95|15890.49|15770.49|15890.49|15770.49|15887.95|15767.95|9
1623352180000|2021-06-10 19:09:40|15891|15771|15891.06|15771.06|15891.61|15771.61|15891|15771|9
1623352190000|2021-06-10 19:09:50|15890.98|15770.98|15891.01|15771.01|15891.19|15771.19|15890.82|15770.82|9
1623352200000|2021-06-10 19:10:00|15890.56|15770.56|15891.68|15771.68|15891.68|15771.68|15890.42|15770.42|10
1623352210000|2021-06-10 19:10:10|15890.96|15770.96|15903.68|15783.68|15903.68|15783.68|15890.96|15770.96|10
1623352220000|2021-06-10 19:10:20|15904.1|15784.1|15911.17|15791.17|15911.17|15791.17|15904.1|15784.1|10
1623352230000|2021-06-10 19:10:30|15911.28|15791.28|15908.07|15788.07|15911.58|15791.58|15908.06|15788.06|10
1623352240000|2021-06-10 19:10:40|15907.44|15787.44|15903.94|15783.94|15907.44|15787.44|15903.94|15783.94|10
1623352250000|2021-06-10 19:10:50|15903.12|15783.12|15887.43|15767.43|15903.8|15783.8|15887.43|15767.43|10
1623352260000|2021-06-10 19:11:00|15886.59|15766.59|15879.18|15759.18|15886.59|15766.59|15879.18|15759.18|10
1623352270000|2021-06-10 19:11:10|15876.68|15756.68|15861.7|15741.7|15876.68|15756.68|15861.7|15741.7|10
1623352280000|2021-06-10 19:11:20|15860.56|15740.56|15858.61|15738.61|15860.56|15740.56|15858.61|15738.61|10
1623352290000|2021-06-10 19:11:30|15858.94|15738.94|15856.68|15736.68|15859.02|15739.02|15856.39|15736.39|10
1623352300000|2021-06-10 19:11:40|15855.11|15735.11|15853.01|15733.01|15855.11|15735.11|15853.01|15733.01|10
1623352310000|2021-06-10 19:11:50|15853.25|15733.25|15850.23|15730.23|15853.25|15733.25|15850.23|15730.23|10
1623352320000|2021-06-10 19:12:00|15850.22|15730.22|15847.37|15727.37|15850.22|15730.22|15847.37|15727.37|10
1623352330000|2021-06-10 19:12:10|15845.46|15725.46|15842.79|15722.79|15845.46|15725.46|15842.79|15722.79|10
1623352340000|2021-06-10 19:12:20|15842.54|15722.54|15844.98|15724.98|15844.98|15724.98|15842.19|15722.19|10
1623352350000|2021-06-10 19:12:30|15845.36|15725.36|15846.41|15726.41|15846.55|15726.55|15845.2|15725.2|10
1623352360000|2021-06-10 19:12:40|15846.27|15726.27|15850.29|15730.29|15850.29|15730.29|15846.12|15726.12|10
1623352370000|2021-06-10 19:12:50|15850.88|15730.88|15852.95|15732.95|15853.19|15733.19|15850.88|15730.88|10
1623352380000|2021-06-10 19:13:00|15852.77|15732.77|15851.42|15731.42|15853.15|15733.15|15851.42|15731.42|10
1623352390000|2021-06-10 19:13:10|15851.37|15731.37|15850.14|15730.14|15851.73|15731.73|15849.34|15729.34|10
1623352400000|2021-06-10 19:13:20|15850.55|15730.55|15851.01|15731.01|15851.2|15731.2|15850.08|15730.08|10
1623352410000|2021-06-10 19:13:30|15851.42|15731.42|15852.55|15732.55|15852.55|15732.55|15851.21|15731.21|10
1623352420000|2021-06-10 19:13:40|15852.36|15732.36|15859.31|15739.31|15859.31|15739.31|15852.36|15732.36|10
1623352430000|2021-06-10 19:13:50|15859.87|15739.87|15860.45|15740.45|15860.45|15740.45|15859.03|15739.03|10
1623352440000|2021-06-10 19:14:00|15860.5|15740.5|15862.01|15742.01|15862.01|15742.01|15860.3|15740.3|9
1623352450000|2021-06-10 19:14:10|15864.05|15744.05|15872.1|15752.1|15872.1|15752.1|15864.05|15744.05|10
1623352460000|2021-06-10 19:14:20|15872.58|15752.58|15871.51|15751.51|15872.62|15752.62|15871.51|15751.51|10
1623352470000|2021-06-10 19:14:30|15870.88|15750.88|15870.4|15750.4|15871.17|15751.17|15869.17|15749.17|10
1623352480000|2021-06-10 19:14:40|15869.43|15749.43|15870.66|15750.66|15870.89|15750.89|15868.62|15748.62|10
1623352490000|2021-06-10 19:14:50|15870.5|15750.5|15873.63|15753.63|15873.72|15753.72|15870.35|15750.35|10
1623352500000|2021-06-10 19:15:00|15873.7|15753.7|15876.91|15756.91|15877.53|15757.53|15873.7|15753.7|10
1623352510000|2021-06-10 19:15:10|15878.57|15758.57|15876.12|15756.12|15879.02|15759.02|15876.12|15756.12|10
1623352520000|2021-06-10 19:15:20|15873.33|15753.33|15865.9|15745.9|15873.33|15753.33|15865.44|15745.44|10
1623352530000|2021-06-10 19:15:30|15864.99|15744.99|15860.26|15740.26|15864.99|15744.99|15860.26|15740.26|10
1623352540000|2021-06-10 19:15:40|15859.53|15739.53|15857.08|15737.08|15859.53|15739.53|15857.08|15737.08|10
1623352550000|2021-06-10 19:15:50|15856.77|15736.77|15857.27|15737.27|15857.41|15737.41|15855.7|15735.7|9
1623352560000|2021-06-10 19:16:00|15858.02|15738.02|15858.16|15738.16|15859.42|15739.42|15858.02|15738.02|10
1623352570000|2021-06-10 19:16:10|15858.08|15738.08|15857.4|15737.4|15858.4|15738.4|15857.17|15737.17|10
1623352580000|2021-06-10 19:16:20|15856.94|15736.94|15856.09|15736.09|15857.54|15737.54|15856.09|15736.09|10
1623352590000|2021-06-10 19:16:30|15856.05|15736.05|15853.73|15733.73|15856.13|15736.13|15853.73|15733.73|10
1623352600000|2021-06-10 19:16:40|15853.39|15733.39|15851.94|15731.94|15853.66|15733.66|15851.94|15731.94|9
1623352610000|2021-06-10 19:16:50|15852.32|15732.32|15850.54|15730.54|15852.75|15732.75|15850.54|15730.54|9
1623352620000|2021-06-10 19:17:00|15850.15|15730.15|15849.23|15729.23|15850.28|15730.28|15848.73|15728.73|9
1623352630000|2021-06-10 19:17:10|15849.45|15729.45|15850.06|15730.06|15850.41|15730.41|15848.97|15728.97|10
1623352640000|2021-06-10 19:17:20|15850.09|15730.09|15847.06|15727.06|15850.09|15730.09|15847.06|15727.06|10
1623352650000|2021-06-10 19:17:30|15847.15|15727.15|15843.41|15723.41|15847.44|15727.44|15843.41|15723.41|10
1623352660000|2021-06-10 19:17:40|15843.42|15723.42|15839.59|15719.59|15843.48|15723.48|15839.59|15719.59|10
1623352670000|2021-06-10 19:17:50|15839.51|15719.51|15836.3|15716.3|15839.51|15719.51|15836.3|15716.3|10
1623352680000|2021-06-10 19:18:00|15836.44|15716.44|15838.01|15718.01|15838.01|15718.01|15835.56|15715.56|10
1623352690000|2021-06-10 19:18:10|15838.7|15718.7|15842.1|15722.1|15842.1|15722.1|15838.7|15718.7|10
1623352700000|2021-06-10 19:18:20|15842.06|15722.06|15843.16|15723.16|15843.32|15723.32|15842.06|15722.06|9
1623352710000|2021-06-10 19:18:30|15842.69|15722.69|15841.58|15721.58|15842.69|15722.69|15841.58|15721.58|9
1623352720000|2021-06-10 19:18:40|15841.78|15721.78|15840.81|15720.81|15842.04|15722.04|15840.81|15720.81|8
1623352730000|2021-06-10 19:18:50|15838.36|15718.36|15832.12|15712.12|15838.36|15718.36|15831.21|15711.21|9
1623352740000|2021-06-10 19:19:00|15831.82|15711.82|15831.59|15711.59|15832.67|15712.67|15831.34|15711.34|10
1623352750000|2021-06-10 19:19:10|15831.58|15711.58|15828.9|15708.9|15832.51|15712.51|15828.9|15708.9|10
1623352760000|2021-06-10 19:19:20|15828.7|15708.7|15822.78|15702.78|15828.75|15708.75|15822.52|15702.52|10
1623352770000|2021-06-10 19:19:30|15822.72|15702.72|15823.98|15703.98|15824.28|15704.28|15822.59|15702.59|10
1623352780000|2021-06-10 19:19:40|15824.17|15704.17|15821.1|15701.1|15824.17|15704.17|15820.55|15700.55|10
1623352790000|2021-06-10 19:19:50|15821.08|15701.08|15821.42|15701.42|15821.88|15701.88|15821.08|15701.08|10
1623352800000|2021-06-10 19:20:00|15821.11|15701.11|15820.16|15700.16|15821.11|15701.11|15819.43|15699.43|10
1623352810000|2021-06-10 19:20:10|15820.46|15700.46|15821.89|15701.89|15821.96|15701.96|15820.31|15700.31|10
1623352820000|2021-06-10 19:20:20|15822.14|15702.14|15818.15|15698.15|15822.36|15702.36|15818.15|15698.15|10
1623352830000|2021-06-10 19:20:30|15818.07|15698.07|15816.79|15696.79|15818.12|15698.12|15816.79|15696.79|10
1623352840000|2021-06-10 19:20:40|15816.77|15696.77|15816.15|15696.15|15816.77|15696.77|15816.1|15696.1|9
1623352850000|2021-06-10 19:20:50|15816.46|15696.46|15816.65|15696.65|15816.68|15696.68|15816.41|15696.41|10
1623352860000|2021-06-10 19:21:00|15817.08|15697.08|15821.65|15701.65|15821.65|15701.65|15816.5|15696.5|10
1623352870000|2021-06-10 19:21:10|15821.59|15701.59|15823|15703|15823|15703|15820.99|15700.99|10
1623352880000|2021-06-10 19:21:20|15823.66|15703.66|15827.36|15707.36|15827.36|15707.36|15823.37|15703.37|10
1623352890000|2021-06-10 19:21:30|15827.63|15707.63|15827.62|15707.62|15828.95|15708.95|15827.62|15707.62|10
1623352900000|2021-06-10 19:21:40|15827.98|15707.98|15827.47|15707.47|15829.16|15709.16|15827.47|15707.47|10
1623352910000|2021-06-10 19:21:50|15826.97|15706.97|15821.71|15701.71|15826.97|15706.97|15821.71|15701.71|10
1623352920000|2021-06-10 19:22:00|15821.82|15701.82|15819.05|15699.05|15821.82|15701.82|15819.05|15699.05|10
1623352930000|2021-06-10 19:22:10|15818.88|15698.88|15817.8|15697.8|15819.39|15699.39|15817.8|15697.8|10
1623352940000|2021-06-10 19:22:20|15817.51|15697.51|15813.55|15693.55|15817.73|15697.73|15813.55|15693.55|10
1623352950000|2021-06-10 19:22:30|15813.33|15693.33|15811.8|15691.8|15813.33|15693.33|15811.45|15691.45|9
1623352960000|2021-06-10 19:22:40|15811.62|15691.62|15809.1|15689.1|15811.62|15691.62|15809.1|15689.1|10
1623352970000|2021-06-10 19:22:50|15808.83|15688.83|15809.52|15689.52|15809.52|15689.52|15808.44|15688.44|7
1623352980000|2021-06-10 19:23:00|15809.64|15689.64|15808.35|15688.35|15809.64|15689.64|15808.35|15688.35|10
1623352990000|2021-06-10 19:23:10|15807.83|15687.83|15803.43|15683.43|15808.64|15688.64|15803.43|15683.43|10
1623353000000|2021-06-10 19:23:20|15803.22|15683.22|15805.81|15685.81|15805.81|15685.81|15801.69|15681.69|9
1623353010000|2021-06-10 19:23:30|15806.97|15686.97|15807.98|15687.98|15808.38|15688.38|15806.86|15686.86|10
1623353020000|2021-06-10 19:23:40|15808.37|15688.37|15806.31|15686.31|15808.37|15688.37|15806.31|15686.31|10
1623353030000|2021-06-10 19:23:50|15806.35|15686.35|15808.78|15688.78|15808.85|15688.85|15806.35|15686.35|9
1623353040000|2021-06-10 19:24:00|15808.48|15688.48|15811.41|15691.41|15811.41|15691.41|15808.29|15688.29|10
1623353050000|2021-06-10 19:24:10|15811.77|15691.77|15817.55|15697.55|15817.55|15697.55|15811.77|15691.77|10
1623353060000|2021-06-10 19:24:20|15816.98|15696.98|15817.77|15697.77|15817.77|15697.77|15816.35|15696.35|10
1623353070000|2021-06-10 19:24:30|15819.23|15699.23|15820.7|15700.7|15820.7|15700.7|15819.2|15699.2|10
1623353080000|2021-06-10 19:24:40|15820.14|15700.14|15822.41|15702.41|15822.5|15702.5|15820.14|15700.14|9
1623353090000|2021-06-10 19:24:50|15822.53|15702.53|15821.15|15701.15|15822.53|15702.53|15821.15|15701.15|10
1623353100000|2021-06-10 19:25:00|15821.07|15701.07|15819.93|15699.93|15821.34|15701.34|15819.93|15699.93|7
1623353110000|2021-06-10 19:25:10|15819.53|15699.53|15815.31|15695.31|15819.74|15699.74|15815.31|15695.31|9
1623353120000|2021-06-10 19:25:20|15814.82|15694.82|15811.28|15691.28|15814.82|15694.82|15811.28|15691.28|10
1623353130000|2021-06-10 19:25:30|15810.75|15690.75|15808.74|15688.74|15810.75|15690.75|15808.13|15688.13|10
1623353140000|2021-06-10 19:25:40|15808.45|15688.45|15811.08|15691.08|15811.12|15691.12|15808.45|15688.45|10
1623353150000|2021-06-10 19:25:50|15811.47|15691.47|15813|15693|15813|15693|15811.23|15691.23|10
1623353160000|2021-06-10 19:26:00|15812.61|15692.61|15813.63|15693.63|15813.95|15693.95|15812.59|15692.59|10
1623353170000|2021-06-10 19:26:10|15813.56|15693.56|15813.85|15693.85|15814.05|15694.05|15812.52|15692.52|10
1623353180000|2021-06-10 19:26:20|15813.69|15693.69|15812.96|15692.96|15814.28|15694.28|15812.37|15692.37|10
1623353190000|2021-06-10 19:26:30|15812.89|15692.89|15809.6|15689.6|15812.89|15692.89|15809.6|15689.6|10
1623353200000|2021-06-10 19:26:40|15809.69|15689.69|15809.61|15689.61|15809.98|15689.98|15809.51|15689.51|9
1623353210000|2021-06-10 19:26:50|15808.78|15688.78|15805.08|15685.08|15808.78|15688.78|15805.08|15685.08|10
1623353220000|2021-06-10 19:27:00|15804.76|15684.76|15803.46|15683.46|15805.11|15685.11|15803.39|15683.39|10
1623353230000|2021-06-10 19:27:10|15803.85|15683.85|15802.48|15682.48|15803.85|15683.85|15801.72|15681.72|10
1623353240000|2021-06-10 19:27:20|15801.91|15681.91|15801.45|15681.45|15801.91|15681.91|15800.75|15680.75|9
1623353250000|2021-06-10 19:27:30|15801.48|15681.48|15800.49|15680.49|15801.48|15681.48|15800.49|15680.49|10
1623353260000|2021-06-10 19:27:40|15800.25|15680.25|15801.28|15681.28|15801.28|15681.28|15799.77|15679.77|10
1623353270000|2021-06-10 19:27:50|15802.55|15682.55|15803.01|15683.01|15803.04|15683.04|15801.98|15681.98|9
1623353280000|2021-06-10 19:28:00|15803.08|15683.08|15803.56|15683.56|15803.56|15683.56|15802.88|15682.88|8
1623353290000|2021-06-10 19:28:10|15803.83|15683.83|15801.23|15681.23|15803.83|15683.83|15801.23|15681.23|8
1623353300000|2021-06-10 19:28:20|15801.24|15681.24|15801.88|15681.88|15802.38|15682.38|15801.18|15681.18|10
1623353310000|2021-06-10 19:28:30|15802.15|15682.15|15801.98|15681.98|15802.28|15682.28|15801.45|15681.45|10
1623353320000|2021-06-10 19:28:40|15802.23|15682.23|15800.46|15680.46|15802.36|15682.36|15800.46|15680.46|10
1623353330000|2021-06-10 19:28:50|15800.32|15680.32|15800.1|15680.1|15800.45|15680.45|15799.99|15679.99|10
1623353340000|2021-06-10 19:29:00|15800.47|15680.47|15798.56|15678.56|15800.47|15680.47|15798.53|15678.53|10
1623353350000|2021-06-10 19:29:10|15798.12|15678.12|15796.44|15676.44|15798.68|15678.68|15796.44|15676.44|10
1623353360000|2021-06-10 19:29:20|15796.42|15676.42|15790.86|15670.86|15796.42|15676.42|15790.86|15670.86|10
1623353370000|2021-06-10 19:29:30|15791.18|15671.18|15793.25|15673.25|15793.25|15673.25|15790.71|15670.71|10
1623353380000|2021-06-10 19:29:40|15793.53|15673.53|15796.18|15676.18|15796.18|15676.18|15793.53|15673.53|10
1623353390000|2021-06-10 19:29:50|15796.11|15676.11|15798.61|15678.61|15798.61|15678.61|15796.11|15676.11|9
1623353400000|2021-06-10 19:30:00|15798.99|15678.99|15804.11|15684.11|15804.11|15684.11|15798.83|15678.83|10
1623353410000|2021-06-10 19:30:10|15807.14|15687.14|15819.33|15699.33|15819.33|15699.33|15807.14|15687.14|10
1623353420000|2021-06-10 19:30:20|15819.36|15699.36|15829.41|15709.41|15829.41|15709.41|15819.36|15699.36|10
1623353430000|2021-06-10 19:30:30|15829.83|15709.83|15828.87|15708.87|15833.67|15713.67|15828.87|15708.87|10
1623353440000|2021-06-10 19:30:40|15828.33|15708.33|15828.36|15708.36|15830.45|15710.45|15827.61|15707.61|10
1623353450000|2021-06-10 19:30:50|15829.21|15709.21|15827.7|15707.7|15829.21|15709.21|15827.39|15707.39|10
1623353460000|2021-06-10 19:31:00|15824.78|15704.78|15817.13|15697.13|15825.63|15705.63|15816.95|15696.95|10
1623353470000|2021-06-10 19:31:10|15814.78|15694.78|15798|15678|15814.78|15694.78|15798|15678|10
1623353480000|2021-06-10 19:31:20|15797.29|15677.29|15789.87|15669.87|15797.59|15677.59|15789.87|15669.87|10
1623353490000|2021-06-10 19:31:30|15789.79|15669.79|15796.56|15676.56|15796.56|15676.56|15789.79|15669.79|10
1623353500000|2021-06-10 19:31:40|15797.32|15677.32|15800.96|15680.96|15801.09|15681.09|15797.32|15677.32|10
1623353510000|2021-06-10 19:31:50|15800.73|15680.73|15802.57|15682.57|15802.57|15682.57|15800.05|15680.05|10
1623353520000|2021-06-10 19:32:00|15803.35|15683.35|15808.15|15688.15|15808.15|15688.15|15803.35|15683.35|10
1623353530000|2021-06-10 19:32:10|15807.94|15687.94|15812.07|15692.07|15812.07|15692.07|15807.64|15687.64|10
1623353540000|2021-06-10 19:32:20|15812.69|15692.69|15814.79|15694.79|15814.79|15694.79|15812.37|15692.37|9
1623353550000|2021-06-10 19:32:30|15814.96|15694.96|15819.78|15699.78|15819.78|15699.78|15814.91|15694.91|10
1623353560000|2021-06-10 19:32:40|15821.05|15701.05|15827.34|15707.34|15827.34|15707.34|15821.05|15701.05|10
1623353570000|2021-06-10 19:32:50|15827.87|15707.87|15833.7|15713.7|15834.18|15714.18|15827.87|15707.87|10
1623353580000|2021-06-10 19:33:00|15833.89|15713.89|15841.69|15721.69|15841.69|15721.69|15833.87|15713.87|10
1623353590000|2021-06-10 19:33:10|15843.72|15723.72|15844.85|15724.85|15845.85|15725.85|15843.72|15723.72|10
1623353600000|2021-06-10 19:33:20|15845.24|15725.24|15848.72|15728.72|15848.72|15728.72|15845.24|15725.24|10
1623353610000|2021-06-10 19:33:30|15848.53|15728.53|15851.77|15731.77|15851.77|15731.77|15848.53|15728.53|10
1623353620000|2021-06-10 19:33:40|15852.93|15732.93|15858.2|15738.2|15858.2|15738.2|15852.81|15732.81|9
1623353630000|2021-06-10 19:33:50|15858.92|15738.92|15864.73|15744.73|15864.73|15744.73|15858.92|15738.92|10
1623353640000|2021-06-10 19:34:00|15865.64|15745.64|15866.34|15746.34|15866.55|15746.55|15865.34|15745.34|10
1623353650000|2021-06-10 19:34:10|15866.33|15746.33|15862.91|15742.91|15866.33|15746.33|15862.91|15742.91|10
1623353660000|2021-06-10 19:34:20|15862.3|15742.3|15863.89|15743.89|15863.89|15743.89|15862.21|15742.21|9
1623353670000|2021-06-10 19:34:30|15864.85|15744.85|15865.6|15745.6|15865.94|15745.94|15864.83|15744.83|10
1623353680000|2021-06-10 19:34:40|15866.22|15746.22|15864.25|15744.25|15866.42|15746.42|15864.25|15744.25|10
1623353690000|2021-06-10 19:34:50|15864.08|15744.08|15865.88|15745.88|15865.88|15745.88|15862.98|15742.98|10
1623353700000|2021-06-10 19:35:00|15865.65|15745.65|15869.26|15749.26|15869.26|15749.26|15865.65|15745.65|10
1623353710000|2021-06-10 19:35:10|15870.54|15750.54|15878.83|15758.83|15878.83|15758.83|15870.54|15750.54|10
1623353720000|2021-06-10 19:35:20|15879.7|15759.7|15884.18|15764.18|15884.18|15764.18|15879.7|15759.7|10
1623353730000|2021-06-10 19:35:30|15883.71|15763.71|15885.15|15765.15|15885.15|15765.15|15883.64|15763.64|9
1623353740000|2021-06-10 19:35:40|15885.44|15765.44|15887.85|15767.85|15887.92|15767.92|15885.44|15765.44|10
1623353750000|2021-06-10 19:35:50|15888.73|15768.73|15888.74|15768.74|15888.74|15768.74|15887.3|15767.3|10
1623353760000|2021-06-10 19:36:00|15888.81|15768.81|15891.28|15771.28|15891.28|15771.28|15888.81|15768.81|8
1623353770000|2021-06-10 19:36:10|15891.22|15771.22|15890.24|15770.24|15892.18|15772.18|15890.24|15770.24|10
1623353780000|2021-06-10 19:36:20|15889.86|15769.86|15887.48|15767.48|15891.12|15771.12|15887.48|15767.48|10
1623353790000|2021-06-10 19:36:30|15887.01|15767.01|15887.13|15767.13|15887.28|15767.28|15886.58|15766.58|10
1623353800000|2021-06-10 19:36:40|15887.72|15767.72|15890.18|15770.18|15890.18|15770.18|15887.71|15767.71|10
1623353810000|2021-06-10 19:36:50|15891.62|15771.62|15892.57|15772.57|15893.24|15773.24|15891.62|15771.62|10
1623353820000|2021-06-10 19:37:00|15892.29|15772.29|15892.35|15772.35|15892.4|15772.4|15891.69|15771.69|10
1623353830000|2021-06-10 19:37:10|15892.38|15772.38|15893.45|15773.45|15893.45|15773.45|15891.86|15771.86|9
1623353840000|2021-06-10 19:37:20|15894.13|15774.13|15895.43|15775.43|15895.64|15775.64|15894.03|15774.03|10
1623353850000|2021-06-10 19:37:30|15894.99|15774.99|15896.63|15776.63|15897.27|15777.27|15894.99|15774.99|10
1623353860000|2021-06-10 19:37:40|15896.48|15776.48|15897.29|15777.29|15897.46|15777.46|15896.18|15776.18|10
1623353870000|2021-06-10 19:37:50|15897.84|15777.84|15901.52|15781.52|15901.52|15781.52|15897.69|15777.69|9
1623353880000|2021-06-10 19:38:00|15901.72|15781.72|15902.81|15782.81|15902.81|15782.81|15901.28|15781.28|10
1623353890000|2021-06-10 19:38:10|15902.96|15782.96|15906.66|15786.66|15906.66|15786.66|15902.96|15782.96|10
1623353900000|2021-06-10 19:38:20|15906.76|15786.76|15907.95|15787.95|15907.95|15787.95|15906.76|15786.76|10
1623353910000|2021-06-10 19:38:30|15907.93|15787.93|15911.84|15791.84|15911.84|15791.84|15907.88|15787.88|10
1623353920000|2021-06-10 19:38:40|15911.34|15791.34|15912.78|15792.78|15913.8|15793.8|15911.34|15791.34|10
1623353930000|2021-06-10 19:38:50|15912.42|15792.42|15911.8|15791.8|15912.55|15792.55|15910.83|15790.83|10
1623353940000|2021-06-10 19:39:00|15910.73|15790.73|15911.72|15791.72|15911.72|15791.72|15910.73|15790.73|10
1623353950000|2021-06-10 19:39:10|15911.68|15791.68|15912.75|15792.75|15912.75|15792.75|15911.33|15791.33|10
1623353960000|2021-06-10 19:39:20|15914.33|15794.33|15917.51|15797.51|15917.51|15797.51|15914.32|15794.32|10
1623353970000|2021-06-10 19:39:30|15917.55|15797.55|15919.63|15799.63|15919.63|15799.63|15917.45|15797.45|10
1623353980000|2021-06-10 19:39:40|15918.77|15798.77|15919.47|15799.47|15919.47|15799.47|15918.17|15798.17|10
1623353990000|2021-06-10 19:39:50|15919.19|15799.19|15921.7|15801.7|15921.83|15801.83|15919.19|15799.19|10
1623354000000|2021-06-10 19:40:00|15921.47|15801.47|15919.79|15799.79|15921.84|15801.84|15919.4|15799.4|9
1623354010000|2021-06-10 19:40:10|15919.16|15799.16|15914.91|15794.91|15919.16|15799.16|15914.91|15794.91|10
1623354020000|2021-06-10 19:40:20|15914.87|15794.87|15910.38|15790.38|15914.99|15794.99|15910.38|15790.38|10
1623354030000|2021-06-10 19:40:30|15910.01|15790.01|15910.9|15790.9|15910.9|15790.9|15909.41|15789.41|9
1623354040000|2021-06-10 19:40:40|15911.34|15791.34|15913.21|15793.21|15913.21|15793.21|15911.34|15791.34|10
1623354050000|2021-06-10 19:40:50|15913.36|15793.36|15913.83|15793.83|15914.89|15794.89|15913.36|15793.36|10
1623354060000|2021-06-10 19:41:00|15913.25|15793.25|15917.33|15797.33|15917.47|15797.47|15913.25|15793.25|9
1623354070000|2021-06-10 19:41:10|15918.79|15798.79|15920.55|15800.55|15921.12|15801.12|15918.79|15798.79|8
1623354080000|2021-06-10 19:41:20|15920.68|15800.68|15920.44|15800.44|15921.79|15801.79|15920.44|15800.44|10
1623354090000|2021-06-10 19:41:30|15919.79|15799.79|15919.05|15799.05|15919.96|15799.96|15919.05|15799.05|10
1623354100000|2021-06-10 19:41:40|15918.87|15798.87|15914.91|15794.91|15918.87|15798.87|15914.91|15794.91|10
1623354110000|2021-06-10 19:41:50|15914.88|15794.88|15910.37|15790.37|15914.88|15794.88|15910.37|15790.37|10
1623354120000|2021-06-10 19:42:00|15910.07|15790.07|15909.65|15789.65|15910.26|15790.26|15909.21|15789.21|9
1623354130000|2021-06-10 19:42:10|15909.38|15789.38|15909.15|15789.15|15909.83|15789.83|15909.04|15789.04|10
1623354140000|2021-06-10 19:42:20|15909.02|15789.02|15908.28|15788.28|15909.23|15789.23|15907.99|15787.99|8
1623354150000|2021-06-10 19:42:30|15908.38|15788.38|15910.17|15790.17|15910.17|15790.17|15907.47|15787.47|10
1623354160000|2021-06-10 19:42:40|15911.06|15791.06|15914.14|15794.14|15914.14|15794.14|15911.06|15791.06|10
1623354170000|2021-06-10 19:42:50|15914.15|15794.15|15913.38|15793.38|15914.4|15794.4|15913.29|15793.29|10
1623354180000|2021-06-10 19:43:00|15912.58|15792.58|15911.31|15791.31|15912.71|15792.71|15910.87|15790.87|10
1623354190000|2021-06-10 19:43:10|15911.76|15791.76|15911.55|15791.55|15911.76|15791.76|15909.93|15789.93|9
1623354200000|2021-06-10 19:43:20|15911.1|15791.1|15911.59|15791.59|15912.21|15792.21|15911.1|15791.1|10
1623354210000|2021-06-10 19:43:30|15911.61|15791.61|15910.14|15790.14|15911.61|15791.61|15909.28|15789.28|9
1623354220000|2021-06-10 19:43:40|15910.04|15790.04|15910.08|15790.08|15910.91|15790.91|15910.04|15790.04|9
1623354230000|2021-06-10 19:43:50|15910.15|15790.15|15908.95|15788.95|15910.15|15790.15|15908.47|15788.47|10
1623354240000|2021-06-10 19:44:00|15909.16|15789.16|15910.06|15790.06|15910.21|15790.21|15909.16|15789.16|10
1623354250000|2021-06-10 19:44:10|15910.35|15790.35|15909.25|15789.25|15911.05|15791.05|15909.25|15789.25|10
1623354260000|2021-06-10 19:44:20|15909.03|15789.03|15906.71|15786.71|15909.03|15789.03|15906.71|15786.71|7
1623354270000|2021-06-10 19:44:30|15906.38|15786.38|15905.78|15785.78|15906.38|15786.38|15905.49|15785.49|10
1623354280000|2021-06-10 19:44:40|15905.66|15785.66|15903.32|15783.32|15905.73|15785.73|15903.25|15783.25|10
1623354290000|2021-06-10 19:44:50|15903.39|15783.39|15902.73|15782.73|15903.85|15783.85|15902.73|15782.73|8
1623354300000|2021-06-10 19:45:00|15902.58|15782.58|15902.69|15782.69|15902.97|15782.97|15902.07|15782.07|10
1623354310000|2021-06-10 19:45:10|15902.1|15782.1|15892.23|15772.23|15902.1|15782.1|15892.23|15772.23|10
1623354320000|2021-06-10 19:45:20|15890.81|15770.81|15878.69|15758.69|15890.81|15770.81|15878.69|15758.69|9
1623354330000|2021-06-10 19:45:30|15873.16|15753.16|15873.59|15753.59|15874.13|15754.13|15872.62|15752.62|10
1623354340000|2021-06-10 19:45:40|15872.36|15752.36|15868.28|15748.28|15872.36|15752.36|15868.28|15748.28|10
1623354350000|2021-06-10 19:45:50|15868.07|15748.07|15867.06|15747.06|15868.59|15748.59|15867.06|15747.06|10
1623354360000|2021-06-10 19:46:00|15867.22|15747.22|15864.74|15744.74|15867.75|15747.75|15864.74|15744.74|10
1623354370000|2021-06-10 19:46:10|15864.27|15744.27|15860.19|15740.19|15864.27|15744.27|15860|15740|10
1623354380000|2021-06-10 19:46:20|15860.23|15740.23|15866.59|15746.59|15866.59|15746.59|15860.23|15740.23|10
1623354390000|2021-06-10 19:46:30|15867.4|15747.4|15868.69|15748.69|15869.22|15749.22|15867.4|15747.4|10
1623354400000|2021-06-10 19:46:40|15868.38|15748.38|15868.25|15748.25|15868.99|15748.99|15867.93|15747.93|10
1623354410000|2021-06-10 19:46:50|15868.41|15748.41|15870.4|15750.4|15870.4|15750.4|15868.08|15748.08|9
1623354420000|2021-06-10 19:47:00|15870.36|15750.36|15871.42|15751.42|15871.94|15751.94|15870.36|15750.36|10
1623354430000|2021-06-10 19:47:10|15871.88|15751.88|15878.91|15758.91|15878.91|15758.91|15871.88|15751.88|10
1623354440000|2021-06-10 19:47:20|15879.25|15759.25|15887.11|15767.11|15887.11|15767.11|15879.25|15759.25|10
1623354450000|2021-06-10 19:47:30|15887.08|15767.08|15891.48|15771.48|15891.48|15771.48|15886.98|15766.98|10
1623354460000|2021-06-10 19:47:40|15892.33|15772.33|15903.95|15783.95|15903.95|15783.95|15892.33|15772.33|10
1623354470000|2021-06-10 19:47:50|15904.29|15784.29|15908.24|15788.24|15908.35|15788.35|15904.29|15784.29|10
1623354480000|2021-06-10 19:48:00|15908.8|15788.8|15915.61|15795.61|15915.61|15795.61|15908.8|15788.8|10
1623354490000|2021-06-10 19:48:10|15915.67|15795.67|15921.4|15801.4|15921.4|15801.4|15915.67|15795.67|10
1623354500000|2021-06-10 19:48:20|15921.17|15801.17|15924.37|15804.37|15924.78|15804.78|15921.17|15801.17|10
1623354510000|2021-06-10 19:48:30|15924.6|15804.6|15923.82|15803.82|15926.84|15806.84|15923.82|15803.82|10
1623354520000|2021-06-10 19:48:40|15923.06|15803.06|15923.49|15803.49|15923.49|15803.49|15921.92|15801.92|9
1623354530000|2021-06-10 19:48:50|15923.46|15803.46|15922.65|15802.65|15923.46|15803.46|15922.19|15802.19|10
1623354540000|2021-06-10 19:49:00|15922.39|15802.39|15918.93|15798.93|15922.39|15802.39|15918.93|15798.93|10
1623354550000|2021-06-10 19:49:10|15917.04|15797.04|15912.93|15792.93|15917.04|15797.04|15912.93|15792.93|10
1623354560000|2021-06-10 19:49:20|15911.05|15791.05|15912.24|15792.24|15912.24|15792.24|15910.02|15790.02|10
1623354570000|2021-06-10 19:49:30|15913.34|15793.34|15916.18|15796.18|15916.18|15796.18|15913.07|15793.07|9
1623354580000|2021-06-10 19:49:40|15915.16|15795.16|15917.73|15797.73|15918.02|15798.02|15915.16|15795.16|9
1623354590000|2021-06-10 19:49:50|15918.51|15798.51|15917.59|15797.59|15918.79|15798.79|15917.59|15797.59|10
1623354600000|2021-06-10 19:50:00|15917.6|15797.6|15917.12|15797.12|15918.38|15798.38|15916.74|15796.74|10
1623354610000|2021-06-10 19:50:10|15917.65|15797.65|15918.09|15798.09|15918.56|15798.56|15917.65|15797.65|10
1623354620000|2021-06-10 19:50:20|15917.71|15797.71|15919.54|15799.54|15919.87|15799.87|15917.71|15797.71|8
1623354630000|2021-06-10 19:50:30|15918.84|15798.84|15923.28|15803.28|15923.67|15803.67|15918.84|15798.84|10
1623354640000|2021-06-10 19:50:40|15923.16|15803.16|15924.93|15804.93|15925.46|15805.46|15923.16|15803.16|10
1623354650000|2021-06-10 19:50:50|15924.91|15804.91|15927.82|15807.82|15927.82|15807.82|15924.87|15804.87|10
1623354660000|2021-06-10 19:51:00|15928.27|15808.27|15929.04|15809.04|15929.75|15809.75|15928.27|15808.27|10
1623354670000|2021-06-10 19:51:10|15928.36|15808.36|15928.87|15808.87|15929.89|15809.89|15928.15|15808.15|10
1623354680000|2021-06-10 19:51:20|15930.37|15810.37|15928.71|15808.71|15930.37|15810.37|15928.65|15808.65|9
1623354690000|2021-06-10 19:51:30|15928.78|15808.78|15927.27|15807.27|15929.04|15809.04|15927.27|15807.27|10
1623354700000|2021-06-10 19:51:40|15926.75|15806.75|15926.21|15806.21|15926.77|15806.77|15926.04|15806.04|10
1623354710000|2021-06-10 19:51:50|15926.28|15806.28|15930.85|15810.85|15931.22|15811.22|15926.28|15806.28|10
1623354720000|2021-06-10 19:52:00|15930.07|15810.07|15926.89|15806.89|15930.07|15810.07|15926.89|15806.89|9
1623354730000|2021-06-10 19:52:10|15927.72|15807.72|15927.66|15807.66|15929.01|15809.01|15927.66|15807.66|10
1623354740000|2021-06-10 19:52:20|15927.51|15807.51|15927.93|15807.93|15927.99|15807.99|15927.51|15807.51|8
1623354750000|2021-06-10 19:52:30|15927.5|15807.5|15925.73|15805.73|15927.61|15807.61|15925.73|15805.73|9
1623354760000|2021-06-10 19:52:40|15925.08|15805.08|15924.63|15804.63|15925.08|15805.08|15924.36|15804.36|9
1623354770000|2021-06-10 19:52:50|15925.42|15805.42|15927.3|15807.3|15927.3|15807.3|15925.42|15805.42|9
1623354780000|2021-06-10 19:53:00|15926.94|15806.94|15927.95|15807.95|15927.98|15807.98|15926.94|15806.94|8
1623354790000|2021-06-10 19:53:10|15927.83|15807.83|15929.59|15809.59|15929.91|15809.91|15927.83|15807.83|10
1623354800000|2021-06-10 19:53:20|15929.74|15809.74|15928.55|15808.55|15929.77|15809.77|15928.26|15808.26|8
1623354810000|2021-06-10 19:53:30|15928.49|15808.49|15929.33|15809.33|15929.62|15809.62|15928.49|15808.49|9
1623354820000|2021-06-10 19:53:40|15929.75|15809.75|15929.79|15809.79|15930.34|15810.34|15929.7|15809.7|10
1623354830000|2021-06-10 19:53:50|15929.13|15809.13|15929.69|15809.69|15929.69|15809.69|15928.67|15808.67|8
1623354840000|2021-06-10 19:54:00|15930.07|15810.07|15932.91|15812.91|15932.91|15812.91|15930.07|15810.07|9
1623354850000|2021-06-10 19:54:10|15933.2|15813.2|15936.09|15816.09|15936.24|15816.24|15933.2|15813.2|10
1623354860000|2021-06-10 19:54:20|15935.12|15815.12|15932.92|15812.92|15935.31|15815.31|15932.92|15812.92|10
1623354870000|2021-06-10 19:54:30|15932.91|15812.91|15934.11|15814.11|15934.11|15814.11|15932.49|15812.49|10
1623354880000|2021-06-10 19:54:40|15935.86|15815.86|15936.23|15816.23|15936.23|15816.23|15935.75|15815.75|10
1623354890000|2021-06-10 19:54:50|15936.29|15816.29|15940.02|15820.02|15940.02|15820.02|15936.29|15816.29|9
1623354900000|2021-06-10 19:55:00|15940.09|15820.09|15936.87|15816.87|15940.77|15820.77|15936.87|15816.87|10
1623354910000|2021-06-10 19:55:10|15937.28|15817.28|15935.69|15815.69|15938.24|15818.24|15935.69|15815.69|9
1623354920000|2021-06-10 19:55:20|15934.7|15814.7|15930.36|15810.36|15934.7|15814.7|15930.21|15810.21|9
1623354930000|2021-06-10 19:55:30|15929.92|15809.92|15928.59|15808.59|15929.92|15809.92|15928.26|15808.26|10
1623354940000|2021-06-10 19:55:40|15928.22|15808.22|15928.93|15808.93|15929.42|15809.42|15928.21|15808.21|8
1623354950000|2021-06-10 19:55:50|15928.9|15808.9|15926.39|15806.39|15928.9|15808.9|15926.39|15806.39|10
1623354960000|2021-06-10 19:56:00|15925.84|15805.84|15922.34|15802.34|15925.93|15805.93|15922.34|15802.34|10
1623354970000|2021-06-10 19:56:10|15922.05|15802.05|15915.95|15795.95|15922.05|15802.05|15915.95|15795.95|10
1623354980000|2021-06-10 19:56:20|15915.93|15795.93|15913.99|15793.99|15915.93|15795.93|15913.99|15793.99|10
1623354990000|2021-06-10 19:56:30|15914.62|15794.62|15914.43|15794.43|15915.42|15795.42|15914.19|15794.19|10
1623355000000|2021-06-10 19:56:40|15914.39|15794.39|15914.17|15794.17|15915.66|15795.66|15914.17|15794.17|9
1623355010000|2021-06-10 19:56:50|15913.76|15793.76|15912.13|15792.13|15913.76|15793.76|15911.97|15791.97|10
1623355020000|2021-06-10 19:57:00|15912.14|15792.14|15912.3|15792.3|15913.59|15793.59|15912.04|15792.04|10
1623355030000|2021-06-10 19:57:10|15912.38|15792.38|15909.17|15789.17|15912.38|15792.38|15909.17|15789.17|10
1623355040000|2021-06-10 19:57:20|15908.78|15788.78|15905.15|15785.15|15908.78|15788.78|15905.15|15785.15|10
1623355050000|2021-06-10 19:57:30|15904.13|15784.13|15893.39|15773.39|15904.13|15784.13|15893.39|15773.39|10
1623355060000|2021-06-10 19:57:40|15893.38|15773.38|15891.26|15771.26|15893.38|15773.38|15891.26|15771.26|10
1623355070000|2021-06-10 19:57:50|15890.98|15770.98|15890.95|15770.95|15891.78|15771.78|15890.48|15770.48|10
1623355080000|2021-06-10 19:58:00|15890.89|15770.89|15888.3|15768.3|15890.89|15770.89|15888.19|15768.19|10
1623355090000|2021-06-10 19:58:10|15888.79|15768.79|15888.56|15768.56|15888.98|15768.98|15888.04|15768.04|10
1623355100000|2021-06-10 19:58:20|15889.16|15769.16|15886.19|15766.19|15890.26|15770.26|15886.19|15766.19|10
1623355110000|2021-06-10 19:58:30|15885.96|15765.96|15880.15|15760.15|15885.96|15765.96|15879.74|15759.74|10
1623355120000|2021-06-10 19:58:40|15880.22|15760.22|15875.79|15755.79|15880.22|15760.22|15875.79|15755.79|10
1623355130000|2021-06-10 19:58:50|15874.68|15754.68|15873.89|15753.89|15874.68|15754.68|15873.28|15753.28|9
1623355140000|2021-06-10 19:59:00|15874|15754|15872.58|15752.58|15874|15754|15872.43|15752.43|10
1623355150000|2021-06-10 19:59:10|15872.17|15752.17|15871.74|15751.74|15872.3|15752.3|15871.74|15751.74|10
1623355160000|2021-06-10 19:59:20|15872.48|15752.48|15873.85|15753.85|15874.24|15754.24|15872.12|15752.12|10
1623355170000|2021-06-10 19:59:30|15873.86|15753.86|15873.54|15753.54|15873.95|15753.95|15873.22|15753.22|10
1623355180000|2021-06-10 19:59:40|15873.22|15753.22|15871.33|15751.33|15873.22|15753.22|15870.89|15750.89|10
1623355190000|2021-06-10 19:59:50|15871.07|15751.07|15869.93|15749.93|15871.15|15751.15|15869.93|15749.93|10
1623355200000|2021-06-10 20:00:00|15870.03|15750.03|15870.5|15750.5|15871.54|15751.54|15870.03|15750.03|10
1623355210000|2021-06-10 20:00:10|15870.62|15750.62|15869.34|15749.34|15871.43|15751.43|15869.34|15749.34|10
1623355220000|2021-06-10 20:00:20|15868.35|15748.35|15864.71|15744.71|15868.35|15748.35|15864.71|15744.71|10
1623355230000|2021-06-10 20:00:30|15864.7|15744.7|15860.84|15740.84|15864.7|15744.7|15860.84|15740.84|10
1623355240000|2021-06-10 20:00:40|15860.75|15740.75|15856.03|15736.03|15860.75|15740.75|15855.53|15735.53|10
1623355250000|2021-06-10 20:00:50|15856.38|15736.38|15851.38|15731.38|15856.38|15736.38|15851.38|15731.38|10
1623355260000|2021-06-10 20:01:00|15850.93|15730.93|15849.06|15729.06|15850.93|15730.93|15849.06|15729.06|10
1623355270000|2021-06-10 20:01:10|15849.21|15729.21|15846.92|15726.92|15849.21|15729.21|15846.78|15726.78|10
1623355280000|2021-06-10 20:01:20|15846.4|15726.4|15845.6|15725.6|15846.4|15726.4|15845.1|15725.1|10
1623355290000|2021-06-10 20:01:30|15845.34|15725.34|15845.01|15725.01|15845.52|15725.52|15843.91|15723.91|10
1623355300000|2021-06-10 20:01:40|15845.65|15725.65|15850.3|15730.3|15850.3|15730.3|15845.65|15725.65|9
1623355310000|2021-06-10 20:01:50|15850.11|15730.11|15855.9|15735.9|15855.9|15735.9|15850.11|15730.11|10
1623355320000|2021-06-10 20:02:00|15856.9|15736.9|15860.56|15740.56|15860.56|15740.56|15856.9|15736.9|10
1623355330000|2021-06-10 20:02:10|15860.15|15740.15|15855.47|15735.47|15860.15|15740.15|15855.47|15735.47|10
1623355340000|2021-06-10 20:02:20|15850.13|15730.13|15842.64|15722.64|15850.13|15730.13|15842.58|15722.58|10
1623355350000|2021-06-10 20:02:30|15837.94|15717.94|15825.48|15705.48|15837.94|15717.94|15825.48|15705.48|10
1623355360000|2021-06-10 20:02:40|15824.46|15704.46|15815.23|15695.23|15824.46|15704.46|15815.23|15695.23|10
1623355370000|2021-06-10 20:02:50|15813.93|15693.93|15808.44|15688.44|15813.93|15693.93|15807.33|15687.33|10
1623355380000|2021-06-10 20:03:00|15809.57|15689.57|15815.79|15695.79|15815.79|15695.79|15808.82|15688.82|10
1623355390000|2021-06-10 20:03:10|15815.93|15695.93|15816.58|15696.58|15817.78|15697.78|15815.86|15695.86|10
1623355400000|2021-06-10 20:03:20|15815.55|15695.55|15815.96|15695.96|15816.24|15696.24|15815.48|15695.48|10
1623355410000|2021-06-10 20:03:30|15815.19|15695.19|15803.85|15683.85|15815.19|15695.19|15803.85|15683.85|10
1623355420000|2021-06-10 20:03:40|15803.06|15683.06|15794.82|15674.82|15803.06|15683.06|15794.82|15674.82|10
1623355430000|2021-06-10 20:03:50|15793.74|15673.74|15790.4|15670.4|15793.74|15673.74|15788.28|15668.28|10
1623355440000|2021-06-10 20:04:00|15792.19|15672.19|15792.68|15672.68|15793.31|15673.31|15790.42|15670.42|9
1623355450000|2021-06-10 20:04:10|15794.53|15674.53|15792.82|15672.82|15794.57|15674.57|15792.77|15672.77|10
1623355460000|2021-06-10 20:04:20|15793|15673|15790.86|15670.86|15793|15673|15790.86|15670.86|10
1623355470000|2021-06-10 20:04:30|15791.18|15671.18|15788.29|15668.29|15791.38|15671.38|15788.29|15668.29|10
1623355480000|2021-06-10 20:04:40|15787.89|15667.89|15782.79|15662.79|15787.89|15667.89|15782.79|15662.79|10
1623355490000|2021-06-10 20:04:50|15780.81|15660.81|15773.86|15653.86|15780.81|15660.81|15773.86|15653.86|10
1623355500000|2021-06-10 20:05:00|15770.28|15650.28|15751.08|15631.08|15770.28|15650.28|15751.08|15631.08|10
1623355510000|2021-06-10 20:05:10|15751.73|15631.73|15753.96|15633.96|15754.5|15634.5|15751.18|15631.18|10
1623355520000|2021-06-10 20:05:20|15753.57|15633.57|15756.34|15636.34|15756.34|15636.34|15753.57|15633.57|9
1623355530000|2021-06-10 20:05:30|15757.83|15637.83|15764.02|15644.02|15764.02|15644.02|15757.83|15637.83|10
1623355540000|2021-06-10 20:05:40|15763.13|15643.13|15762.82|15642.82|15763.86|15643.86|15762.65|15642.65|10
1623355550000|2021-06-10 20:05:50|15762.88|15642.88|15761.63|15641.63|15763.83|15643.83|15761.63|15641.63|10
1623355560000|2021-06-10 20:06:00|15761.7|15641.7|15762.36|15642.36|15762.36|15642.36|15761.69|15641.69|10
1623355570000|2021-06-10 20:06:10|15762.79|15642.79|15760.98|15640.98|15763.51|15643.51|15760.98|15640.98|10
1623355580000|2021-06-10 20:06:20|15757.77|15637.77|15748.72|15628.72|15757.77|15637.77|15748.35|15628.35|10
1623355590000|2021-06-10 20:06:30|15748.14|15628.14|15726.45|15606.45|15748.14|15628.14|15726.01|15606.01|10
1623355600000|2021-06-10 20:06:40|15725.91|15605.91|15726.47|15606.47|15727.03|15607.03|15723.72|15603.72|10
1623355610000|2021-06-10 20:06:50|15726.17|15606.17|15729.32|15609.32|15729.32|15609.32|15726.17|15606.17|10
1623355620000|2021-06-10 20:07:00|15728.2|15608.2|15724.58|15604.58|15728.74|15608.74|15724.58|15604.58|10
1623355630000|2021-06-10 20:07:10|15724.77|15604.77|15723.24|15603.24|15724.77|15604.77|15721.92|15601.92|9
1623355640000|2021-06-10 20:07:20|15722.86|15602.86|15728.79|15608.79|15728.79|15608.79|15722.18|15602.18|10
1623355650000|2021-06-10 20:07:30|15729.05|15609.05|15737.18|15617.18|15737.18|15617.18|15729.05|15609.05|10
1623355660000|2021-06-10 20:07:40|15736.82|15616.82|15736.09|15616.09|15737.46|15617.46|15736.04|15616.04|10
1623355670000|2021-06-10 20:07:50|15736.21|15616.21|15734.58|15614.58|15736.82|15616.82|15733.87|15613.87|10
1623355680000|2021-06-10 20:08:00|15734.26|15614.26|15728.36|15608.36|15734.26|15614.26|15728.36|15608.36|10
1623355690000|2021-06-10 20:08:10|15728.34|15608.34|15711.62|15591.62|15728.34|15608.34|15711.62|15591.62|10
1623355700000|2021-06-10 20:08:20|15707.59|15587.59|15685.92|15565.92|15707.59|15587.59|15685.92|15565.92|10
1623355710000|2021-06-10 20:08:30|15685.3|15565.3|15688.09|15568.09|15688.09|15568.09|15685.3|15565.3|10
1623355720000|2021-06-10 20:08:40|15689.85|15569.85|15701.75|15581.75|15701.75|15581.75|15689.85|15569.85|10
1623355730000|2021-06-10 20:08:50|15707.28|15587.28|15712.28|15592.28|15712.28|15592.28|15707.28|15587.28|10
1623355740000|2021-06-10 20:09:00|15712.58|15592.58|15718.9|15598.9|15718.9|15598.9|15712.58|15592.58|10
1623355750000|2021-06-10 20:09:10|15719.61|15599.61|15721.87|15601.87|15721.87|15601.87|15719.61|15599.61|10
1623355760000|2021-06-10 20:09:20|15721.26|15601.26|15721.96|15601.96|15722.37|15602.37|15720.64|15600.64|10
1623355770000|2021-06-10 20:09:30|15721.25|15601.25|15720.36|15600.36|15721.51|15601.51|15720.36|15600.36|10
1623355780000|2021-06-10 20:09:40|15719.78|15599.78|15717.68|15597.68|15719.78|15599.78|15717.68|15597.68|9
1623355790000|2021-06-10 20:09:50|15717.58|15597.58|15717.69|15597.69|15719.8|15599.8|15717.58|15597.58|10
1623355800000|2021-06-10 20:10:00|15717.31|15597.31|15712.51|15592.51|15717.31|15597.31|15712.51|15592.51|10
1623355810000|2021-06-10 20:10:10|15712.6|15592.6|15705|15585|15712.6|15592.6|15705|15585|10
1623355820000|2021-06-10 20:10:20|15704.26|15584.26|15694.51|15574.51|15704.26|15584.26|15694.48|15574.48|10
1623355830000|2021-06-10 20:10:30|15692.11|15572.11|15690.91|15570.91|15692.23|15572.23|15690.3|15570.3|10
1623355840000|2021-06-10 20:10:40|15690.96|15570.96|15691.21|15571.21|15693|15573|15690.74|15570.74|10
1623355850000|2021-06-10 20:10:50|15688.26|15568.26|15684.4|15564.4|15688.26|15568.26|15683.76|15563.76|10
1623355860000|2021-06-10 20:11:00|15683.08|15563.08|15677|15557|15683.45|15563.45|15673.17|15553.17|10
1623355870000|2021-06-10 20:11:10|15680.34|15560.34|15684.34|15564.34|15684.34|15564.34|15679.78|15559.78|10
1623355880000|2021-06-10 20:11:20|15685.29|15565.29|15693.16|15573.16|15693.44|15573.44|15685.29|15565.29|10
1623355890000|2021-06-10 20:11:30|15695.78|15575.78|15707.78|15587.78|15707.78|15587.78|15695.78|15575.78|10
1623355900000|2021-06-10 20:11:40|15708.11|15588.11|15711.8|15591.8|15711.8|15591.8|15707.99|15587.99|9
1623355910000|2021-06-10 20:11:50|15712.57|15592.57|15714.21|15594.21|15714.21|15594.21|15712.57|15592.57|10
1623355920000|2021-06-10 20:12:00|15714.63|15594.63|15711.85|15591.85|15716.38|15596.38|15711.85|15591.85|10
1623355930000|2021-06-10 20:12:10|15707.98|15587.98|15698.37|15578.37|15707.98|15587.98|15698.37|15578.37|10
1623355940000|2021-06-10 20:12:20|15697.04|15577.04|15693.27|15573.27|15697.04|15577.04|15693.27|15573.27|10
1623355950000|2021-06-10 20:12:30|15693.33|15573.33|15687.68|15567.68|15693.33|15573.33|15687.62|15567.62|10
1623355960000|2021-06-10 20:12:40|15687.86|15567.86|15693.7|15573.7|15693.7|15573.7|15687.86|15567.86|10
1623355970000|2021-06-10 20:12:50|15694.85|15574.85|15699.23|15579.23|15699.76|15579.76|15694.85|15574.85|10
1623355980000|2021-06-10 20:13:00|15699.67|15579.67|15699.49|15579.49|15702.46|15582.46|15699.49|15579.49|10
1623355990000|2021-06-10 20:13:10|15699.44|15579.44|15694.77|15574.77|15699.44|15579.44|15694.77|15574.77|10
1623356000000|2021-06-10 20:13:20|15693.8|15573.8|15692.63|15572.63|15693.8|15573.8|15691.14|15571.14|10
1623356010000|2021-06-10 20:13:30|15692.56|15572.56|15695.12|15575.12|15695.12|15575.12|15692.56|15572.56|10
1623356020000|2021-06-10 20:13:40|15695.09|15575.09|15697.39|15577.39|15697.39|15577.39|15695.09|15575.09|10
1623356030000|2021-06-10 20:13:50|15697.42|15577.42|15701.37|15581.37|15701.37|15581.37|15697.42|15577.42|10
1623356040000|2021-06-10 20:14:00|15700.46|15580.46|15703.36|15583.36|15703.36|15583.36|15700.46|15580.46|10
1623356050000|2021-06-10 20:14:10|15703.2|15583.2|15699.4|15579.4|15704.15|15584.15|15699.4|15579.4|10
1623356060000|2021-06-10 20:14:20|15699.68|15579.68|15694.59|15574.59|15699.75|15579.75|15694.59|15574.59|10
1623356070000|2021-06-10 20:14:30|15694.1|15574.1|15690.93|15570.93|15694.1|15574.1|15690.6|15570.6|10
1623356080000|2021-06-10 20:14:40|15690.65|15570.65|15684.51|15564.51|15690.65|15570.65|15684.51|15564.51|10
1623356090000|2021-06-10 20:14:50|15684.39|15564.39|15684.67|15564.67|15685.7|15565.7|15683.65|15563.65|10
1623356100000|2021-06-10 20:15:00|15686.01|15566.01|15695.92|15575.92|15695.92|15575.92|15686.01|15566.01|10
1623356110000|2021-06-10 20:15:10|15697.24|15577.24|15704.52|15584.52|15704.52|15584.52|15697.24|15577.24|10
1623356120000|2021-06-10 20:15:20|15705.14|15585.14|15707.46|15587.46|15708.64|15588.64|15705.14|15585.14|10
1623356130000|2021-06-10 20:15:30|15707.53|15587.53|15703.56|15583.56|15707.71|15587.71|15703.56|15583.56|10
1623356140000|2021-06-10 20:15:40|15702.77|15582.77|15700.15|15580.15|15702.96|15582.96|15699.72|15579.72|10
1623356150000|2021-06-10 20:15:50|15700.04|15580.04|15696.01|15576.01|15700.04|15580.04|15696.01|15576.01|9
1623356160000|2021-06-10 20:16:00|15695.47|15575.47|15692.46|15572.46|15695.47|15575.47|15692.46|15572.46|10
1623356170000|2021-06-10 20:16:10|15691.88|15571.88|15677.04|15557.04|15691.88|15571.88|15677.04|15557.04|10
1623356180000|2021-06-10 20:16:20|15676.09|15556.09|15656.84|15536.84|15676.09|15556.09|15656.84|15536.84|10
1623356190000|2021-06-10 20:16:30|15651.14|15531.14|15635.13|15515.13|15651.14|15531.14|15635.01|15515.01|10
1623356200000|2021-06-10 20:16:40|15626.64|15506.64|15624.98|15504.98|15626.64|15506.64|15619.34|15499.34|10
1623356210000|2021-06-10 20:16:50|15624.7|15504.7|15632.24|15512.24|15632.24|15512.24|15624.7|15504.7|10
1623356220000|2021-06-10 20:17:00|15632.96|15512.96|15641.23|15521.23|15641.23|15521.23|15632.96|15512.96|10
1623356230000|2021-06-10 20:17:10|15641.34|15521.34|15645.3|15525.3|15645.3|15525.3|15641.34|15521.34|10
1623356240000|2021-06-10 20:17:20|15646.27|15526.27|15649.23|15529.23|15653.65|15533.65|15646.27|15526.27|10
1623356250000|2021-06-10 20:17:30|15650.93|15530.93|15647.83|15527.83|15650.93|15530.93|15643.08|15523.08|10
1623356260000|2021-06-10 20:17:40|15645.46|15525.46|15626.44|15506.44|15645.46|15525.46|15626.44|15506.44|10
1623356270000|2021-06-10 20:17:50|15626.78|15506.78|15631.77|15511.77|15631.77|15511.77|15626.78|15506.78|10
1623356280000|2021-06-10 20:18:00|15632|15512|15636.41|15516.41|15636.41|15516.41|15632|15512|10
1623356290000|2021-06-10 20:18:10|15635.76|15515.76|15639.56|15519.56|15639.56|15519.56|15635.21|15515.21|10
1623356300000|2021-06-10 20:18:20|15641.49|15521.49|15642.14|15522.14|15642.35|15522.35|15638.9|15518.9|9
1623356310000|2021-06-10 20:18:30|15642.75|15522.75|15661.76|15541.76|15661.76|15541.76|15642.75|15522.75|10
1623356320000|2021-06-10 20:18:40|15661.16|15541.16|15658.68|15538.68|15661.19|15541.19|15658.68|15538.68|10
1623356330000|2021-06-10 20:18:50|15658|15538|15648.28|15528.28|15658|15538|15648.28|15528.28|10
1623356340000|2021-06-10 20:19:00|15648.2|15528.2|15648.4|15528.4|15648.4|15528.4|15646.49|15526.49|10
1623356350000|2021-06-10 20:19:10|15648.31|15528.31|15652.41|15532.41|15652.41|15532.41|15648.27|15528.27|10
1623356360000|2021-06-10 20:19:20|15651.12|15531.12|15653.36|15533.36|15654|15534|15651.12|15531.12|10
1623356370000|2021-06-10 20:19:30|15654.09|15534.09|15655.12|15535.12|15655.12|15535.12|15653.37|15533.37|8
1623356380000|2021-06-10 20:19:40|15654.63|15534.63|15656.39|15536.39|15656.39|15536.39|15654.55|15534.55|10
1623356390000|2021-06-10 20:19:50|15656.94|15536.94|15657.08|15537.08|15657.5|15537.5|15656.27|15536.27|9
1623356400000|2021-06-10 20:20:00|15657.15|15537.15|15656.11|15536.11|15657.15|15537.15|15656.11|15536.11|10
1623356410000|2021-06-10 20:20:10|15656.1|15536.1|15653.4|15533.4|15656.1|15536.1|15653.01|15533.01|9
1623356420000|2021-06-10 20:20:20|15653.56|15533.56|15651.86|15531.86|15653.85|15533.85|15651.36|15531.36|10
1623356430000|2021-06-10 20:20:30|15651.58|15531.58|15648.47|15528.47|15651.58|15531.58|15648.47|15528.47|10
1623356440000|2021-06-10 20:20:40|15648.41|15528.41|15643.84|15523.84|15648.41|15528.41|15643.45|15523.45|10
1623356450000|2021-06-10 20:20:50|15644.19|15524.19|15645.1|15525.1|15645.26|15525.26|15643.74|15523.74|10
1623356460000|2021-06-10 20:21:00|15644.64|15524.64|15652.56|15532.56|15652.56|15532.56|15644.64|15524.64|10
1623356470000|2021-06-10 20:21:10|15653.01|15533.01|15658.34|15538.34|15658.64|15538.64|15653.01|15533.01|8
1623356480000|2021-06-10 20:21:20|15658.73|15538.73|15659.84|15539.84|15660|15540|15658.73|15538.73|10
1623356490000|2021-06-10 20:21:30|15659.99|15539.99|15658.44|15538.44|15660.58|15540.58|15658.38|15538.38|10
1623356500000|2021-06-10 20:21:40|15659.02|15539.02|15660.36|15540.36|15660.99|15540.99|15658.77|15538.77|10
1623356510000|2021-06-10 20:21:50|15660.38|15540.38|15662.26|15542.26|15662.47|15542.47|15660.38|15540.38|10
1623356520000|2021-06-10 20:22:00|15663.09|15543.09|15673.03|15553.03|15673.03|15553.03|15662.94|15542.94|10
1623356530000|2021-06-10 20:22:10|15673.23|15553.23|15672.19|15552.19|15674.83|15554.83|15672.19|15552.19|10
1623356540000|2021-06-10 20:22:20|15672.55|15552.55|15672.41|15552.41|15672.55|15552.55|15670.49|15550.49|10
1623356550000|2021-06-10 20:22:30|15673|15553|15674.12|15554.12|15674.81|15554.81|15673|15553|10
1623356560000|2021-06-10 20:22:40|15674.35|15554.35|15671.86|15551.86|15675.06|15555.06|15671.86|15551.86|10
1623356570000|2021-06-10 20:22:50|15672.09|15552.09|15671.48|15551.48|15672.11|15552.11|15670.67|15550.67|10
1623356580000|2021-06-10 20:23:00|15671.55|15551.55|15670.86|15550.86|15671.55|15551.55|15670.86|15550.86|8
1623356590000|2021-06-10 20:23:10|15671.22|15551.22|15671.97|15551.97|15672.11|15552.11|15671.22|15551.22|10
1623356600000|2021-06-10 20:23:20|15673.04|15553.04|15676.41|15556.41|15676.41|15556.41|15672.61|15552.61|10
1623356610000|2021-06-10 20:23:30|15676.5|15556.5|15685.85|15565.85|15686.22|15566.22|15676.5|15556.5|10
1623356620000|2021-06-10 20:23:40|15687.91|15567.91|15692.03|15572.03|15692.52|15572.52|15687.91|15567.91|10
1623356630000|2021-06-10 20:23:50|15692.86|15572.86|15696.72|15576.72|15696.72|15576.72|15692.63|15572.63|9
1623356640000|2021-06-10 20:24:00|15698.33|15578.33|15701.98|15581.98|15702.16|15582.16|15698.33|15578.33|10
1623356650000|2021-06-10 20:24:10|15702.7|15582.7|15699.78|15579.78|15702.7|15582.7|15699.72|15579.72|10
1623356660000|2021-06-10 20:24:20|15699.97|15579.97|15698.16|15578.16|15699.97|15579.97|15697.31|15577.31|10
1623356670000|2021-06-10 20:24:30|15697.04|15577.04|15692.57|15572.57|15697.04|15577.04|15692.57|15572.57|9
1623356680000|2021-06-10 20:24:40|15692.23|15572.23|15692.82|15572.82|15692.82|15572.82|15690.6|15570.6|10
1623356690000|2021-06-10 20:24:50|15694.44|15574.44|15692.98|15572.98|15694.44|15574.44|15692.98|15572.98|10
1623356700000|2021-06-10 20:25:00|15693.68|15573.68|15707.31|15587.31|15707.31|15587.31|15693.68|15573.68|10
1623356710000|2021-06-10 20:25:10|15708.66|15588.66|15720.88|15600.88|15720.88|15600.88|15708.66|15588.66|10
1623356720000|2021-06-10 20:25:20|15721.07|15601.07|15716.31|15596.31|15722.87|15602.87|15716.31|15596.31|9
1623356730000|2021-06-10 20:25:30|15715.5|15595.5|15710.09|15590.09|15715.5|15595.5|15710.09|15590.09|10
1623356740000|2021-06-10 20:25:40|15709.38|15589.38|15707.72|15587.72|15710.4|15590.4|15707.28|15587.28|10
1623356750000|2021-06-10 20:25:50|15708.22|15588.22|15688.01|15568.01|15708.22|15588.22|15688.01|15568.01|10
1623356760000|2021-06-10 20:26:00|15688.94|15568.94|15668.02|15548.02|15688.94|15568.94|15668.02|15548.02|10
1623356770000|2021-06-10 20:26:10|15667.87|15547.87|15662.33|15542.33|15668.56|15548.56|15662.33|15542.33|10
1623356780000|2021-06-10 20:26:20|15661.96|15541.96|15672.72|15552.72|15672.72|15552.72|15661.96|15541.96|10
1623356790000|2021-06-10 20:26:30|15672.65|15552.65|15676.18|15556.18|15676.51|15556.51|15672.65|15552.65|10
1623356800000|2021-06-10 20:26:40|15675.8|15555.8|15673.92|15553.92|15677.39|15557.39|15672.73|15552.73|10
1623356810000|2021-06-10 20:26:50|15673.63|15553.63|15671.82|15551.82|15673.91|15553.91|15669.95|15549.95|10
1623356820000|2021-06-10 20:27:00|15671.79|15551.79|15678.77|15558.77|15678.77|15558.77|15671.79|15551.79|10
1623356830000|2021-06-10 20:27:10|15680.15|15560.15|15686.38|15566.38|15687.43|15567.43|15680.15|15560.15|10
1623356840000|2021-06-10 20:27:20|15687.01|15567.01|15688.29|15568.29|15688.29|15568.29|15686.46|15566.46|10
1623356850000|2021-06-10 20:27:30|15688.33|15568.33|15691.44|15571.44|15691.48|15571.48|15688.33|15568.33|10
1623356860000|2021-06-10 20:27:40|15692.82|15572.82|15693.44|15573.44|15694.79|15574.79|15692.68|15572.68|10
1623356870000|2021-06-10 20:27:50|15694.18|15574.18|15697.51|15577.51|15698.28|15578.28|15694.18|15574.18|10
1623356880000|2021-06-10 20:28:00|15698.62|15578.62|15698.72|15578.72|15700.16|15580.16|15698.24|15578.24|9
1623356890000|2021-06-10 20:28:10|15698.91|15578.91|15693.54|15573.54|15698.91|15578.91|15693.54|15573.54|10
1623356900000|2021-06-10 20:28:20|15693.07|15573.07|15689.82|15569.82|15693.07|15573.07|15688.87|15568.87|10
1623356910000|2021-06-10 20:28:30|15690.16|15570.16|15690.6|15570.6|15690.67|15570.67|15689.15|15569.15|10
1623356920000|2021-06-10 20:28:40|15690.94|15570.94|15691.74|15571.74|15692.61|15572.61|15690.94|15570.94|9
1623356930000|2021-06-10 20:28:50|15691.64|15571.64|15689.18|15569.18|15691.64|15571.64|15689.07|15569.07|10
1623356940000|2021-06-10 20:29:00|15689.8|15569.8|15689.18|15569.18|15689.86|15569.86|15689.18|15569.18|8
1623356950000|2021-06-10 20:29:10|15688.86|15568.86|15690.28|15570.28|15690.28|15570.28|15687.73|15567.73|10
1623356960000|2021-06-10 20:29:20|15690.01|15570.01|15691.77|15571.77|15691.85|15571.85|15690.01|15570.01|9
1623356970000|2021-06-10 20:29:30|15691.88|15571.88|15691.3|15571.3|15691.88|15571.88|15690.17|15570.17|10
1623356980000|2021-06-10 20:29:40|15691.49|15571.49|15691.95|15571.95|15693.3|15573.3|15691.49|15571.49|10
1623356990000|2021-06-10 20:29:50|15691.55|15571.55|15694.59|15574.59|15694.59|15574.59|15691.1|15571.1|10
1623357000000|2021-06-10 20:30:00|15695.06|15575.06|15699.18|15579.18|15699.18|15579.18|15695.06|15575.06|10
1623357010000|2021-06-10 20:30:10|15699.25|15579.25|15703.75|15583.75|15703.75|15583.75|15699.25|15579.25|9
1623357020000|2021-06-10 20:30:20|15703.64|15583.64|15696.81|15576.81|15703.64|15583.64|15696.81|15576.81|10
1623357030000|2021-06-10 20:30:30|15694.77|15574.77|15687.7|15567.7|15694.97|15574.97|15687.27|15567.27|10
1623357040000|2021-06-10 20:30:40|15686.66|15566.66|15675.39|15555.39|15686.66|15566.66|15675.36|15555.36|10
1623357050000|2021-06-10 20:30:50|15675.26|15555.26|15660.7|15540.7|15675.26|15555.26|15660.7|15540.7|10
1623357060000|2021-06-10 20:31:00|15657.21|15537.21|15651.29|15531.29|15657.21|15537.21|15649.2|15529.2|10
1623357070000|2021-06-10 20:31:10|15651.81|15531.81|15653.66|15533.66|15654.93|15534.93|15651.79|15531.79|10
1623357080000|2021-06-10 20:31:20|15652.63|15532.63|15652.32|15532.32|15652.63|15532.63|15651.37|15531.37|9
1623357090000|2021-06-10 20:31:30|15653.16|15533.16|15653.8|15533.8|15654.43|15534.43|15653.16|15533.16|10
1623357100000|2021-06-10 20:31:40|15651.88|15531.88|15651.03|15531.03|15652.52|15532.52|15650.9|15530.9|10
1623357110000|2021-06-10 20:31:50|15650.57|15530.57|15650.52|15530.52|15651.24|15531.24|15649.49|15529.49|10
1623357120000|2021-06-10 20:32:00|15650.65|15530.65|15658.07|15538.07|15658.07|15538.07|15650.65|15530.65|10
1623357130000|2021-06-10 20:32:10|15656.13|15536.13|15659.71|15539.71|15659.71|15539.71|15656.03|15536.03|10
1623357140000|2021-06-10 20:32:20|15659.84|15539.84|15664.26|15544.26|15664.26|15544.26|15659.84|15539.84|10
1623357150000|2021-06-10 20:32:30|15664.89|15544.89|15666.72|15546.72|15666.72|15546.72|15664.76|15544.76|10
1623357160000|2021-06-10 20:32:40|15666.41|15546.41|15666.17|15546.17|15667.62|15547.62|15665.95|15545.95|10
1623357170000|2021-06-10 20:32:50|15666.12|15546.12|15660.49|15540.49|15666.12|15546.12|15660.49|15540.49|10
1623357180000|2021-06-10 20:33:00|15660.22|15540.22|15662.2|15542.2|15662.28|15542.28|15658.91|15538.91|10
1623357190000|2021-06-10 20:33:10|15660.51|15540.51|15660.01|15540.01|15661.95|15541.95|15660.01|15540.01|10
1623357200000|2021-06-10 20:33:20|15659.79|15539.79|15657.35|15537.35|15659.79|15539.79|15657.15|15537.15|10
1623357210000|2021-06-10 20:33:30|15657.32|15537.32|15657.88|15537.88|15657.88|15537.88|15656.09|15536.09|9
1623357220000|2021-06-10 20:33:40|15657.96|15537.96|15636.19|15516.19|15657.96|15537.96|15636.19|15516.19|10
1623357230000|2021-06-10 20:33:50|15634.15|15514.15|15622.49|15502.49|15634.15|15514.15|15622.49|15502.49|10
1623357240000|2021-06-10 20:34:00|15621.37|15501.37|15618.64|15498.64|15621.37|15501.37|15618.03|15498.03|10
1623357250000|2021-06-10 20:34:10|15617.5|15497.5|15618.3|15498.3|15618.32|15498.32|15617.5|15497.5|10
1623357260000|2021-06-10 20:34:20|15617.48|15497.48|15611.32|15491.32|15617.48|15497.48|15611.32|15491.32|9
1623357270000|2021-06-10 20:34:30|15610.18|15490.18|15610.21|15490.21|15610.44|15490.44|15608.59|15488.59|10
1623357280000|2021-06-10 20:34:40|15610.13|15490.13|15612.15|15492.15|15612.15|15492.15|15608.98|15488.98|10
1623357290000|2021-06-10 20:34:50|15612.18|15492.18|15615.23|15495.23|15615.59|15495.59|15612.18|15492.18|9
1623357300000|2021-06-10 20:35:00|15615.13|15495.13|15616.79|15496.79|15617.76|15497.76|15614.96|15494.96|10
1623357310000|2021-06-10 20:35:10|15616.51|15496.51|15615.26|15495.26|15617.37|15497.37|15615.26|15495.26|10
1623357320000|2021-06-10 20:35:20|15615.09|15495.09|15611.01|15491.01|15615.09|15495.09|15611.01|15491.01|10
1623357330000|2021-06-10 20:35:30|15611.44|15491.44|15612.81|15492.81|15613.03|15493.03|15611.44|15491.44|10
1623357340000|2021-06-10 20:35:40|15613.15|15493.15|15620.34|15500.34|15620.34|15500.34|15613.15|15493.15|10
1623357350000|2021-06-10 20:35:50|15620.3|15500.3|15627.28|15507.28|15627.28|15507.28|15620.3|15500.3|10
1623357360000|2021-06-10 20:36:00|15627.34|15507.34|15644.15|15524.15|15644.15|15524.15|15627.34|15507.34|10
1623357370000|2021-06-10 20:36:10|15644.32|15524.32|15650.86|15530.86|15650.86|15530.86|15644.32|15524.32|10
1623357380000|2021-06-10 20:36:20|15650.82|15530.82|15653.76|15533.76|15653.76|15533.76|15650.32|15530.32|10
1623357390000|2021-06-10 20:36:30|15653.72|15533.72|15652.74|15532.74|15654.55|15534.55|15652.74|15532.74|10
1623357400000|2021-06-10 20:36:40|15652.7|15532.7|15652.38|15532.38|15652.79|15532.79|15651.94|15531.94|10
1623357410000|2021-06-10 20:36:50|15651.3|15531.3|15649.86|15529.86|15651.5|15531.5|15649.56|15529.56|10
1623357420000|2021-06-10 20:37:00|15649.84|15529.84|15645.55|15525.55|15650.11|15530.11|15645.55|15525.55|9
1623357430000|2021-06-10 20:37:10|15645.35|15525.35|15640.38|15520.38|15645.55|15525.55|15640.38|15520.38|10
1623357440000|2021-06-10 20:37:20|15640.22|15520.22|15635.86|15515.86|15640.29|15520.29|15635.43|15515.43|9
1623357450000|2021-06-10 20:37:30|15635.59|15515.59|15634.56|15514.56|15635.86|15515.86|15634.06|15514.06|10
1623357460000|2021-06-10 20:37:40|15634.83|15514.83|15636.27|15516.27|15636.27|15516.27|15631.77|15511.77|10
1623357470000|2021-06-10 20:37:50|15636.8|15516.8|15642.17|15522.17|15642.17|15522.17|15636.8|15516.8|9
1623357480000|2021-06-10 20:38:00|15642.23|15522.23|15647.39|15527.39|15647.81|15527.81|15642.23|15522.23|10
1623357490000|2021-06-10 20:38:10|15647.35|15527.35|15650.91|15530.91|15651.95|15531.95|15647.35|15527.35|10
1623357500000|2021-06-10 20:38:20|15651.5|15531.5|15651.33|15531.33|15652.08|15532.08|15650.73|15530.73|10
1623357510000|2021-06-10 20:38:30|15651.15|15531.15|15653.76|15533.76|15653.76|15533.76|15651.15|15531.15|10
1623357520000|2021-06-10 20:38:40|15654.34|15534.34|15655.24|15535.24|15656.17|15536.17|15654.34|15534.34|10
1623357530000|2021-06-10 20:38:50|15654.07|15534.07|15661.2|15541.2|15661.74|15541.74|15654.07|15534.07|9
1623357540000|2021-06-10 20:39:00|15660.8|15540.8|15664.64|15544.64|15664.64|15544.64|15660.8|15540.8|10
1623357550000|2021-06-10 20:39:10|15665.02|15545.02|15664.95|15544.95|15665.02|15545.02|15663.72|15543.72|10
1623357560000|2021-06-10 20:39:20|15666.26|15546.26|15664.52|15544.52|15666.26|15546.26|15664.52|15544.52|10
1623357570000|2021-06-10 20:39:30|15664.22|15544.22|15656.77|15536.77|15664.22|15544.22|15656.7|15536.7|10
1623357580000|2021-06-10 20:39:40|15657.26|15537.26|15652.99|15532.99|15657.26|15537.26|15652.99|15532.99|10
1623357590000|2021-06-10 20:39:50|15653.23|15533.23|15651.45|15531.45|15653.23|15533.23|15651.45|15531.45|10
1623357600000|2021-06-10 20:40:00|15650.37|15530.37|15650.8|15530.8|15651.2|15531.2|15649.42|15529.42|10
1623357610000|2021-06-10 20:40:10|15651.57|15531.57|15658.89|15538.89|15658.89|15538.89|15651.52|15531.52|10
1623357620000|2021-06-10 20:40:20|15658.6|15538.6|15666.2|15546.2|15666.2|15546.2|15658.6|15538.6|10
1623357630000|2021-06-10 20:40:30|15666.22|15546.22|15676.81|15556.81|15676.81|15556.81|15665.97|15545.97|10
1623357640000|2021-06-10 20:40:40|15677.24|15557.24|15680.05|15560.05|15680.05|15560.05|15677.24|15557.24|10
1623357650000|2021-06-10 20:40:50|15679.64|15559.64|15681.59|15561.59|15681.59|15561.59|15679.39|15559.39|10
1623357660000|2021-06-10 20:41:00|15684.36|15564.36|15687.94|15567.94|15687.94|15567.94|15684.36|15564.36|10
1623357670000|2021-06-10 20:41:10|15687.68|15567.68|15687.91|15567.91|15688.21|15568.21|15687.45|15567.45|10
1623357680000|2021-06-10 20:41:20|15687.41|15567.41|15685.57|15565.57|15688.07|15568.07|15685.57|15565.57|10
1623357690000|2021-06-10 20:41:30|15685.24|15565.24|15681|15561|15685.24|15565.24|15681|15561|10
1623357700000|2021-06-10 20:41:40|15680.96|15560.96|15681.11|15561.11|15681.11|15561.11|15679.69|15559.69|10
1623357710000|2021-06-10 20:41:50|15680.17|15560.17|15679.71|15559.71|15680.17|15560.17|15678.69|15558.69|9
1623357720000|2021-06-10 20:42:00|15679.75|15559.75|15681.17|15561.17|15681.54|15561.54|15679.28|15559.28|10
1623357730000|2021-06-10 20:42:10|15681.33|15561.33|15686.04|15566.04|15686.04|15566.04|15681.29|15561.29|10
1623357740000|2021-06-10 20:42:20|15686.9|15566.9|15686.2|15566.2|15687.21|15567.21|15686.2|15566.2|10
1623357750000|2021-06-10 20:42:30|15685.37|15565.37|15682.8|15562.8|15685.42|15565.42|15682.8|15562.8|10
1623357760000|2021-06-10 20:42:40|15683.09|15563.09|15681.52|15561.52|15683.09|15563.09|15681.52|15561.52|10
1623357770000|2021-06-10 20:42:50|15681.36|15561.36|15680.57|15560.57|15681.36|15561.36|15680.57|15560.57|10
1623357780000|2021-06-10 20:43:00|15680.61|15560.61|15680.62|15560.62|15680.72|15560.72|15680.08|15560.08|10
1623357790000|2021-06-10 20:43:10|15680.51|15560.51|15684.83|15564.83|15684.83|15564.83|15680.51|15560.51|10
1623357800000|2021-06-10 20:43:20|15684.8|15564.8|15688.79|15568.79|15688.83|15568.83|15684.8|15564.8|10
1623357810000|2021-06-10 20:43:30|15690.07|15570.07|15693.42|15573.42|15693.42|15573.42|15690.01|15570.01|10
1623357820000|2021-06-10 20:43:40|15694.47|15574.47|15695.97|15575.97|15695.97|15575.97|15693.86|15573.86|10
1623357830000|2021-06-10 20:43:50|15696.47|15576.47|15697.16|15577.16|15697.21|15577.21|15696.47|15576.47|10
1623357840000|2021-06-10 20:44:00|15697.22|15577.22|15698.25|15578.25|15698.25|15578.25|15697.22|15577.22|10
1623357850000|2021-06-10 20:44:10|15699.39|15579.39|15700.57|15580.57|15700.57|15580.57|15698.98|15578.98|10
1623357860000|2021-06-10 20:44:20|15700.64|15580.64|15702.02|15582.02|15702.02|15582.02|15700.41|15580.41|9
1623357870000|2021-06-10 20:44:30|15702.24|15582.24|15703.55|15583.55|15703.67|15583.67|15702.24|15582.24|10
1623357880000|2021-06-10 20:44:40|15704.3|15584.3|15711.61|15591.61|15711.95|15591.95|15704.3|15584.3|10
1623357890000|2021-06-10 20:44:50|15711.86|15591.86|15712.56|15592.56|15712.56|15592.56|15711.03|15591.03|10
1623357900000|2021-06-10 20:45:00|15713.14|15593.14|15717.14|15597.14|15717.14|15597.14|15713.14|15593.14|10
1623357910000|2021-06-10 20:45:10|15717.88|15597.88|15721.64|15601.64|15721.89|15601.89|15717.88|15597.88|10
1623357920000|2021-06-10 20:45:20|15721.84|15601.84|15724.46|15604.46|15724.46|15604.46|15721.72|15601.72|10
1623357930000|2021-06-10 20:45:30|15724.51|15604.51|15728.44|15608.44|15728.44|15608.44|15721.91|15601.91|10
1623357940000|2021-06-10 20:45:40|15728.43|15608.43|15731.11|15611.11|15731.39|15611.39|15728.43|15608.43|10
1623357950000|2021-06-10 20:45:50|15731.46|15611.46|15735.28|15615.28|15735.28|15615.28|15731.46|15611.46|10
1623357960000|2021-06-10 20:46:00|15735|15615|15738.35|15618.35|15738.35|15618.35|15735|15615|9
1623357970000|2021-06-10 20:46:10|15737.29|15617.29|15735.11|15615.11|15738.93|15618.93|15734.45|15614.45|10
1623357980000|2021-06-10 20:46:20|15734.97|15614.97|15734.81|15614.81|15735.86|15615.86|15734.36|15614.36|10
1623357990000|2021-06-10 20:46:30|15734.52|15614.52|15743.99|15623.99|15743.99|15623.99|15733.16|15613.16|10
1623358000000|2021-06-10 20:46:40|15744.66|15624.66|15750.86|15630.86|15752.75|15632.75|15744.66|15624.66|10
1623358010000|2021-06-10 20:46:50|15750.57|15630.57|15753.13|15633.13|15753.13|15633.13|15748.97|15628.97|10
1623358020000|2021-06-10 20:47:00|15753.03|15633.03|15762.26|15642.26|15762.26|15642.26|15753.03|15633.03|10
1623358030000|2021-06-10 20:47:10|15765.42|15645.42|15786.92|15666.92|15786.92|15666.92|15765.42|15645.42|10
1623358040000|2021-06-10 20:47:20|15788.01|15668.01|15807.05|15687.05|15807.05|15687.05|15788.01|15668.01|10
1623358050000|2021-06-10 20:47:30|15810.21|15690.21|15814.01|15694.01|15814.01|15694.01|15808.13|15688.13|10
1623358060000|2021-06-10 20:47:40|15816.38|15696.38|15817.84|15697.84|15819.1|15699.1|15815.73|15695.73|10
1623358070000|2021-06-10 20:47:50|15818.15|15698.15|15815.89|15695.89|15818.55|15698.55|15814.8|15694.8|9
1623358080000|2021-06-10 20:48:00|15815.95|15695.95|15811.81|15691.81|15816.13|15696.13|15811.81|15691.81|10
1623358090000|2021-06-10 20:48:10|15811.48|15691.48|15809.32|15689.32|15811.74|15691.74|15809.32|15689.32|9
1623358100000|2021-06-10 20:48:20|15809.83|15689.83|15814.46|15694.46|15814.46|15694.46|15809.75|15689.75|10
1623358110000|2021-06-10 20:48:30|15814.94|15694.94|15822.84|15702.84|15822.84|15702.84|15814.7|15694.7|10
1623358120000|2021-06-10 20:48:40|15822.65|15702.65|15829.44|15709.44|15829.44|15709.44|15822.65|15702.65|10
1623358130000|2021-06-10 20:48:50|15829.56|15709.56|15826.45|15706.45|15829.61|15709.61|15826.45|15706.45|10
1623358140000|2021-06-10 20:49:00|15825.98|15705.98|15828.24|15708.24|15829.9|15709.9|15825.85|15705.85|10
1623358150000|2021-06-10 20:49:10|15828.07|15708.07|15829.21|15709.21|15829.21|15709.21|15826.77|15706.77|10
1623358160000|2021-06-10 20:49:20|15829.38|15709.38|15832.15|15712.15|15832.95|15712.95|15829.38|15709.38|10
1623358170000|2021-06-10 20:49:30|15832.09|15712.09|15828.09|15708.09|15832.53|15712.53|15828.09|15708.09|10
1623358180000|2021-06-10 20:49:40|15827.37|15707.37|15826.56|15706.56|15827.42|15707.42|15826.43|15706.43|9
1623358190000|2021-06-10 20:49:50|15826.7|15706.7|15829.67|15709.67|15829.67|15709.67|15826.7|15706.7|10
1623358200000|2021-06-10 20:50:00|15829.51|15709.51|15830.25|15710.25|15830.56|15710.56|15829.41|15709.41|10
1623358210000|2021-06-10 20:50:10|15830.3|15710.3|15828.5|15708.5|15830.44|15710.44|15828.5|15708.5|10
1623358220000|2021-06-10 20:50:20|15827.29|15707.29|15822.33|15702.33|15827.36|15707.36|15822.33|15702.33|10
1623358230000|2021-06-10 20:50:30|15822.51|15702.51|15822.94|15702.94|15824.98|15704.98|15822.51|15702.51|10
1623358240000|2021-06-10 20:50:40|15822.91|15702.91|15824.57|15704.57|15824.57|15704.57|15822.91|15702.91|10
1623358250000|2021-06-10 20:50:50|15825.06|15705.06|15831.45|15711.45|15831.45|15711.45|15825.06|15705.06|10
1623358260000|2021-06-10 20:51:00|15830.82|15710.82|15833.66|15713.66|15833.81|15713.81|15830.7|15710.7|10
1623358270000|2021-06-10 20:51:10|15833.36|15713.36|15833.7|15713.7|15833.7|15713.7|15832.17|15712.17|10
1623358280000|2021-06-10 20:51:20|15834|15714|15837.24|15717.24|15837.24|15717.24|15833.91|15713.91|8
1623358290000|2021-06-10 20:51:30|15837.96|15717.96|15837.28|15717.28|15838.99|15718.99|15837.28|15717.28|10
1623358300000|2021-06-10 20:51:40|15837.05|15717.05|15836.94|15716.94|15837.12|15717.12|15835.07|15715.07|10
1623358310000|2021-06-10 20:51:50|15836|15716|15838.23|15718.23|15838.4|15718.4|15836|15716|10
1623358320000|2021-06-10 20:52:00|15838.18|15718.18|15835.9|15715.9|15838.82|15718.82|15835.9|15715.9|10
1623358330000|2021-06-10 20:52:10|15835.22|15715.22|15833.38|15713.38|15835.22|15715.22|15832.41|15712.41|10
1623358340000|2021-06-10 20:52:20|15833.8|15713.8|15835.5|15715.5|15835.5|15715.5|15833.45|15713.45|10
1623358350000|2021-06-10 20:52:30|15835.18|15715.18|15836.28|15716.28|15836.28|15716.28|15834.86|15714.86|10
1623358360000|2021-06-10 20:52:40|15836.11|15716.11|15835.02|15715.02|15836.12|15716.12|15835.02|15715.02|10
1623358370000|2021-06-10 20:52:50|15835.01|15715.01|15834.59|15714.59|15835.01|15715.01|15833.5|15713.5|10
1623358380000|2021-06-10 20:53:00|15834.54|15714.54|15834.11|15714.11|15834.54|15714.54|15833.72|15713.72|10
1623358390000|2021-06-10 20:53:10|15834.3|15714.3|15837.98|15717.98|15837.98|15717.98|15834.3|15714.3|10
1623358400000|2021-06-10 20:53:20|15837.81|15717.81|15840.06|15720.06|15840.06|15720.06|15837.81|15717.81|10
1623358410000|2021-06-10 20:53:30|15840.1|15720.1|15844.36|15724.36|15844.36|15724.36|15840.05|15720.05|10
1623358420000|2021-06-10 20:53:40|15843.82|15723.82|15844|15724|15844.25|15724.25|15843.79|15723.79|9
1623358430000|2021-06-10 20:53:50|15845.24|15725.24|15849.45|15729.45|15849.45|15729.45|15844.96|15724.96|10
1623358440000|2021-06-10 20:54:00|15849.66|15729.66|15853.17|15733.17|15853.17|15733.17|15849.66|15729.66|10
1623358450000|2021-06-10 20:54:10|15854.13|15734.13|15854.36|15734.36|15856.96|15736.96|15854.11|15734.11|10
1623358460000|2021-06-10 20:54:20|15855.42|15735.42|15853.79|15733.79|15855.73|15735.73|15853.33|15733.33|10
1623358470000|2021-06-10 20:54:30|15852.87|15732.87|15854.16|15734.16|15854.16|15734.16|15852.62|15732.62|10
1623358480000|2021-06-10 20:54:40|15854.77|15734.77|15854.53|15734.53|15855.11|15735.11|15854.42|15734.42|9
1623358490000|2021-06-10 20:54:50|15854.52|15734.52|15856.65|15736.65|15856.65|15736.65|15854.52|15734.52|10
1623358500000|2021-06-10 20:55:00|15856.57|15736.57|15856.42|15736.42|15856.74|15736.74|15854.99|15734.99|10
1623358510000|2021-06-10 20:55:10|15856.57|15736.57|15859.49|15739.49|15859.61|15739.61|15856.57|15736.57|10
1623358520000|2021-06-10 20:55:20|15859.43|15739.43|15856.98|15736.98|15859.43|15739.43|15856.98|15736.98|10
1623358530000|2021-06-10 20:55:30|15855.49|15735.49|15851.7|15731.7|15855.49|15735.49|15851.65|15731.65|10
1623358540000|2021-06-10 20:55:40|15851.52|15731.52|15851.17|15731.17|15851.54|15731.54|15850.26|15730.26|10
1623358550000|2021-06-10 20:55:50|15851.34|15731.34|15851.97|15731.97|15852.1|15732.1|15851.23|15731.23|7
1623358560000|2021-06-10 20:56:00|15852.13|15732.13|15852.5|15732.5|15852.89|15732.89|15852.11|15732.11|9
1623358570000|2021-06-10 20:56:10|15852.81|15732.81|15852.46|15732.46|15853.71|15733.71|15852.28|15732.28|10
1623358580000|2021-06-10 20:56:20|15852.62|15732.62|15851.78|15731.78|15854.82|15734.82|15851.1|15731.1|10
1623358590000|2021-06-10 20:56:30|15851.76|15731.76|15850.72|15730.72|15851.76|15731.76|15850.72|15730.72|9
1623358600000|2021-06-10 20:56:40|15850.95|15730.95|15854.73|15734.73|15854.73|15734.73|15850.95|15730.95|9
1623358610000|2021-06-10 20:56:50|15855.16|15735.16|15855.55|15735.55|15855.82|15735.82|15854.71|15734.71|10
1623358620000|2021-06-10 20:57:00|15855.46|15735.46|15856.85|15736.85|15856.85|15736.85|15855.23|15735.23|10
1623358630000|2021-06-10 20:57:10|15856.79|15736.79|15858.79|15738.79|15858.79|15738.79|15856.53|15736.53|10
1623358640000|2021-06-10 20:57:20|15858.63|15738.63|15860.1|15740.1|15860.19|15740.19|15858.63|15738.63|9
1623358650000|2021-06-10 20:57:30|15860.28|15740.28|15862.39|15742.39|15862.39|15742.39|15859.91|15739.91|10
1623358660000|2021-06-10 20:57:40|15863.19|15743.19|15861.79|15741.79|15863.19|15743.19|15861.66|15741.66|10
1623358670000|2021-06-10 20:57:50|15861.42|15741.42|15860.02|15740.02|15861.87|15741.87|15860.02|15740.02|9
1623358680000|2021-06-10 20:58:00|15859.72|15739.72|15861.27|15741.27|15861.27|15741.27|15859.48|15739.48|9
1623358690000|2021-06-10 20:58:10|15861.17|15741.17|15863.21|15743.21|15863.21|15743.21|15861.17|15741.17|9
1623358700000|2021-06-10 20:58:20|15863.33|15743.33|15861.6|15741.6|15864.44|15744.44|15861.6|15741.6|10
1623358710000|2021-06-10 20:58:30|15863.17|15743.17|15869.34|15749.34|15869.34|15749.34|15862.67|15742.67|10
1623358720000|2021-06-10 20:58:40|15869.36|15749.36|15867.44|15747.44|15869.9|15749.9|15867.44|15747.44|10
1623358730000|2021-06-10 20:58:50|15867.83|15747.83|15870.07|15750.07|15870.07|15750.07|15867.25|15747.25|9
1623358740000|2021-06-10 20:59:00|15870.16|15750.16|15866.55|15746.55|15870.16|15750.16|15866.55|15746.55|10
1623358750000|2021-06-10 20:59:10|15864.66|15744.66|15865.56|15745.56|15865.56|15745.56|15862.98|15742.98|10
1623358760000|2021-06-10 20:59:20|15866.62|15746.62|15868.24|15748.24|15868.65|15748.65|15866.62|15746.62|10
1623358770000|2021-06-10 20:59:30|15867.44|15747.44|15865.65|15745.65|15867.72|15747.72|15864.87|15744.87|10
1623358780000|2021-06-10 20:59:40|15861.28|15741.28|15873.63|15753.63|15873.63|15753.63|15861.28|15741.28|10
1623358790000|2021-06-10 20:59:50|15873.42|15753.42|15879.49|15759.49|15879.49|15759.49|15873.42|15753.42|10
1623358800000|2021-06-10 21:00:00|15880.42|15760.42|15881.06|15761.06|15883.23|15763.23|15880.07|15760.07|10
1623358810000|2021-06-10 21:00:10|15880.42|15760.42|15875.79|15755.79|15880.46|15760.46|15875.79|15755.79|10
1623358820000|2021-06-10 21:00:20|15875.9|15755.9|15876.46|15756.46|15876.49|15756.49|15875.74|15755.74|10
1623358830000|2021-06-10 21:00:30|15876.56|15756.56|15882.63|15762.63|15882.63|15762.63|15875.89|15755.89|10
1623358840000|2021-06-10 21:00:40|15884.28|15764.28|15884.55|15764.55|15885.58|15765.58|15884.28|15764.28|10
1623358850000|2021-06-10 21:00:50|15883.54|15763.54|15880.08|15760.08|15884.97|15764.97|15880.08|15760.08|10
1623358860000|2021-06-10 21:01:00|15879.21|15759.21|15868.84|15748.84|15879.21|15759.21|15868.84|15748.84|10
1623358870000|2021-06-10 21:01:10|15869.42|15749.42|15870.45|15750.45|15871.5|15751.5|15869.42|15749.42|10
1623358880000|2021-06-10 21:01:20|15871.71|15751.71|15876.94|15756.94|15877.22|15757.22|15871.71|15751.71|10
1623358890000|2021-06-10 21:01:30|15877.19|15757.19|15876.36|15756.36|15878.05|15758.05|15876.36|15756.36|10
1623358900000|2021-06-10 21:01:40|15876.25|15756.25|15877.13|15757.13|15877.13|15757.13|15875.03|15755.03|10
1623358910000|2021-06-10 21:01:50|15878.42|15758.42|15879.59|15759.59|15880.16|15760.16|15878.42|15758.42|10
1623358920000|2021-06-10 21:02:00|15879.37|15759.37|15873.31|15753.31|15879.37|15759.37|15873.31|15753.31|10
1623358930000|2021-06-10 21:02:10|15872.91|15752.91|15866.82|15746.82|15872.91|15752.91|15866.8|15746.8|10
1623358940000|2021-06-10 21:02:20|15866.75|15746.75|15864.29|15744.29|15866.75|15746.75|15864.29|15744.29|10
1623358950000|2021-06-10 21:02:30|15863.68|15743.68|15864.61|15744.61|15864.84|15744.84|15863.66|15743.66|10
1623358960000|2021-06-10 21:02:40|15864.41|15744.41|15865.83|15745.83|15865.96|15745.96|15864.41|15744.41|10
1623358970000|2021-06-10 21:02:50|15866.54|15746.54|15865.5|15745.5|15866.54|15746.54|15865.5|15745.5|10
1623358980000|2021-06-10 21:03:00|15864.76|15744.76|15867.37|15747.37|15867.43|15747.43|15864.34|15744.34|9
1623358990000|2021-06-10 21:03:10|15868.07|15748.07|15869.57|15749.57|15869.57|15749.57|15868.07|15748.07|10
1623359000000|2021-06-10 21:03:20|15869.54|15749.54|15870.87|15750.87|15871.24|15751.24|15869.54|15749.54|10
1623359010000|2021-06-10 21:03:30|15870.85|15750.85|15870.55|15750.55|15871.64|15751.64|15870.31|15750.31|10
1623359020000|2021-06-10 21:03:40|15870.43|15750.43|15871.58|15751.58|15871.58|15751.58|15870.43|15750.43|9
1623359030000|2021-06-10 21:03:50|15871.57|15751.57|15870.44|15750.44|15871.57|15751.57|15870.44|15750.44|9
1623359040000|2021-06-10 21:04:00|15870.57|15750.57|15867.44|15747.44|15870.57|15750.57|15867.44|15747.44|10
1623359050000|2021-06-10 21:04:10|15867.27|15747.27|15863.84|15743.84|15867.28|15747.28|15863.84|15743.84|10
1623359060000|2021-06-10 21:04:20|15863.59|15743.59|15862.67|15742.67|15863.96|15743.96|15862.58|15742.58|9
1623359070000|2021-06-10 21:04:30|15863.21|15743.21|15866.15|15746.15|15866.36|15746.36|15863.21|15743.21|10
1623359080000|2021-06-10 21:04:40|15866.59|15746.59|15866.97|15746.97|15867.86|15747.86|15866.59|15746.59|8
1623359090000|2021-06-10 21:04:50|15866.36|15746.36|15861.37|15741.37|15866.51|15746.51|15861.37|15741.37|10
1623359100000|2021-06-10 21:05:00|15860.86|15740.86|15858.66|15738.66|15860.86|15740.86|15858.66|15738.66|9
1623359110000|2021-06-10 21:05:10|15858.38|15738.38|15854.49|15734.49|15858.46|15738.46|15854.49|15734.49|10
1623359120000|2021-06-10 21:05:20|15854.19|15734.19|15852.1|15732.1|15854.19|15734.19|15852.03|15732.03|10
1623359130000|2021-06-10 21:05:30|15851.84|15731.84|15850.91|15730.91|15851.84|15731.84|15850.45|15730.45|10
1623359140000|2021-06-10 21:05:40|15850.41|15730.41|15852.75|15732.75|15852.75|15732.75|15850.31|15730.31|10
1623359150000|2021-06-10 21:05:50|15853.17|15733.17|15854.14|15734.14|15854.14|15734.14|15853.16|15733.16|10
1623359160000|2021-06-10 21:06:00|15854.93|15734.93|15853.9|15733.9|15855.7|15735.7|15853.87|15733.87|9
1623359170000|2021-06-10 21:06:10|15853|15733|15852.18|15732.18|15853|15733|15852.18|15732.18|10
1623359180000|2021-06-10 21:06:20|15851.87|15731.87|15850.63|15730.63|15851.87|15731.87|15850.33|15730.33|10
1623359190000|2021-06-10 21:06:30|15850.26|15730.26|15849.17|15729.17|15850.26|15730.26|15848.42|15728.42|8
1623359200000|2021-06-10 21:06:40|15848.35|15728.35|15846.4|15726.4|15848.35|15728.35|15846.4|15726.4|10
1623359210000|2021-06-10 21:06:50|15846.15|15726.15|15845.05|15725.05|15846.15|15726.15|15844.05|15724.05|10
1623359220000|2021-06-10 21:07:00|15844.77|15724.77|15844.19|15724.19|15845.54|15725.54|15844.19|15724.19|10
1623359230000|2021-06-10 21:07:10|15843.96|15723.96|15840.99|15720.99|15843.96|15723.96|15840.99|15720.99|10
1623359240000|2021-06-10 21:07:20|15841.49|15721.49|15843.35|15723.35|15843.35|15723.35|15840.29|15720.29|10
1623359250000|2021-06-10 21:07:30|15842.95|15722.95|15840.71|15720.71|15843.32|15723.32|15840.71|15720.71|10
1623359260000|2021-06-10 21:07:40|15840.16|15720.16|15837.65|15717.65|15840.16|15720.16|15837.43|15717.43|9
1623359270000|2021-06-10 21:07:50|15838.13|15718.13|15835.51|15715.51|15838.37|15718.37|15835.51|15715.51|10
1623359280000|2021-06-10 21:08:00|15835.38|15715.38|15828.29|15708.29|15835.56|15715.56|15828.29|15708.29|10
1623359290000|2021-06-10 21:08:10|15827.93|15707.93|15824.8|15704.8|15827.93|15707.93|15824.28|15704.28|9
1623359300000|2021-06-10 21:08:20|15825.09|15705.09|15824.83|15704.83|15825.5|15705.5|15824.83|15704.83|10
1623359310000|2021-06-10 21:08:30|15824.49|15704.49|15821.69|15701.69|15824.95|15704.95|15821.69|15701.69|10
1623359320000|2021-06-10 21:08:40|15821.5|15701.5|15820.96|15700.96|15821.8|15701.8|15820.63|15700.63|10
1623359330000|2021-06-10 21:08:50|15820.58|15700.58|15821.66|15701.66|15821.66|15701.66|15820.25|15700.25|10
1623359340000|2021-06-10 21:09:00|15821.68|15701.68|15822.01|15702.01|15822.06|15702.06|15820.74|15700.74|10
1623359350000|2021-06-10 21:09:10|15822.02|15702.02|15828.75|15708.75|15828.75|15708.75|15822.02|15702.02|10
1623359360000|2021-06-10 21:09:20|15829.24|15709.24|15830.18|15710.18|15830.32|15710.32|15829.24|15709.24|10
1623359370000|2021-06-10 21:09:30|15830.15|15710.15|15831.34|15711.34|15831.34|15711.34|15829.56|15709.56|10
1623359380000|2021-06-10 21:09:40|15831.4|15711.4|15832.18|15712.18|15832.39|15712.39|15831.26|15711.26|10
1623359390000|2021-06-10 21:09:50|15832.24|15712.24|15830.61|15710.61|15832.5|15712.5|15830.61|15710.61|9
1623359400000|2021-06-10 21:10:00|15830.11|15710.11|15829.38|15709.38|15830.39|15710.39|15829.38|15709.38|8
1623359410000|2021-06-10 21:10:10|15829.16|15709.16|15826.78|15706.78|15829.28|15709.28|15826.78|15706.78|10
1623359420000|2021-06-10 21:10:20|15825.95|15705.95|15820.1|15700.1|15825.95|15705.95|15820.1|15700.1|10
1623359430000|2021-06-10 21:10:30|15819.94|15699.94|15817.62|15697.62|15820.02|15700.02|15817.36|15697.36|10
1623359440000|2021-06-10 21:10:40|15816.56|15696.56|15810.62|15690.62|15816.56|15696.56|15810.62|15690.62|10
1623359450000|2021-06-10 21:10:50|15810.75|15690.75|15807.33|15687.33|15810.75|15690.75|15807.33|15687.33|10
1623359460000|2021-06-10 21:11:00|15807.16|15687.16|15805.33|15685.33|15807.16|15687.16|15804.28|15684.28|10
1623359470000|2021-06-10 21:11:10|15804.63|15684.63|15798.41|15678.41|15804.63|15684.63|15798.41|15678.41|10
1623359480000|2021-06-10 21:11:20|15798.33|15678.33|15793.39|15673.39|15798.33|15678.33|15793.39|15673.39|10
1623359490000|2021-06-10 21:11:30|15792.32|15672.32|15790.92|15670.92|15792.37|15672.37|15790.79|15670.79|10
1623359500000|2021-06-10 21:11:40|15790.97|15670.97|15787.58|15667.58|15790.97|15670.97|15787.4|15667.4|10
1623359510000|2021-06-10 21:11:50|15786.68|15666.68|15781.8|15661.8|15786.68|15666.68|15781.8|15661.8|10
1623359520000|2021-06-10 21:12:00|15781.78|15661.78|15785.69|15665.69|15787.27|15667.27|15781.75|15661.75|10
1623359530000|2021-06-10 21:12:10|15785.47|15665.47|15782.43|15662.43|15785.47|15665.47|15781.95|15661.95|10
1623359540000|2021-06-10 21:12:20|15782.09|15662.09|15778.93|15658.93|15782.09|15662.09|15778.93|15658.93|10
1623359550000|2021-06-10 21:12:30|15778.39|15658.39|15777.65|15657.65|15778.73|15658.73|15777.53|15657.53|10
1623359560000|2021-06-10 21:12:40|15777.41|15657.41|15778.98|15658.98|15778.98|15658.98|15777.41|15657.41|10
1623359570000|2021-06-10 21:12:50|15778.99|15658.99|15779.43|15659.43|15780.04|15660.04|15778.99|15658.99|10
1623359580000|2021-06-10 21:13:00|15779.68|15659.68|15777.65|15657.65|15779.68|15659.68|15777.33|15657.33|9
1623359590000|2021-06-10 21:13:10|15777.02|15657.02|15776.74|15656.74|15777.02|15657.02|15775.38|15655.38|10
1623359600000|2021-06-10 21:13:20|15774.33|15654.33|15777.67|15657.67|15777.67|15657.67|15771.99|15651.99|10
1623359610000|2021-06-10 21:13:30|15780.25|15660.25|15782.3|15662.3|15784.25|15664.25|15780.25|15660.25|10
1623359620000|2021-06-10 21:13:40|15782.04|15662.04|15784.38|15664.38|15784.38|15664.38|15782.04|15662.04|10
1623359630000|2021-06-10 21:13:50|15784.26|15664.26|15785.48|15665.48|15785.48|15665.48|15784.26|15664.26|9
1623359640000|2021-06-10 21:14:00|15785.53|15665.53|15794.39|15674.39|15794.39|15674.39|15785.53|15665.53|10
1623359650000|2021-06-10 21:14:10|15794.53|15674.53|15795.55|15675.55|15795.92|15675.92|15794.53|15674.53|9
1623359660000|2021-06-10 21:14:20|15795.53|15675.53|15792.94|15672.94|15795.53|15675.53|15792.94|15672.94|10
1623359670000|2021-06-10 21:14:30|15793.28|15673.28|15792.76|15672.76|15793.55|15673.55|15792.73|15672.73|10
1623359680000|2021-06-10 21:14:40|15792.74|15672.74|15791.4|15671.4|15792.74|15672.74|15791.4|15671.4|9
1623359690000|2021-06-10 21:14:50|15791.73|15671.73|15795.01|15675.01|15795.64|15675.64|15791.55|15671.55|10
1623359700000|2021-06-10 21:15:00|15795.04|15675.04|15795.21|15675.21|15795.21|15675.21|15794.31|15674.31|10
1623359710000|2021-06-10 21:15:10|15794.86|15674.86|15799.34|15679.34|15799.34|15679.34|15794.86|15674.86|10
1623359720000|2021-06-10 21:15:20|15799.47|15679.47|15811.2|15691.2|15811.2|15691.2|15799.47|15679.47|10
1623359730000|2021-06-10 21:15:30|15812.19|15692.19|15819.54|15699.54|15819.54|15699.54|15810.98|15690.98|10
1623359740000|2021-06-10 21:15:40|15821.48|15701.48|15829.2|15709.2|15829.2|15709.2|15821.48|15701.48|10
1623359750000|2021-06-10 21:15:50|15829.24|15709.24|15831.9|15711.9|15831.9|15711.9|15828.94|15708.94|10
1623359760000|2021-06-10 21:16:00|15831.96|15711.96|15832.36|15712.36|15834.32|15714.32|15830.08|15710.08|10
1623359770000|2021-06-10 21:16:10|15831.87|15711.87|15831.87|15711.87|15831.96|15711.96|15831.52|15711.52|9
1623359780000|2021-06-10 21:16:20|15833.07|15713.07|15832.82|15712.82|15833.25|15713.25|15832.72|15712.72|10
1623359790000|2021-06-10 21:16:30|15832.57|15712.57|15831.93|15711.93|15833.03|15713.03|15831.93|15711.93|10
1623359800000|2021-06-10 21:16:40|15832.3|15712.3|15831.9|15711.9|15832.3|15712.3|15831.41|15711.41|10
1623359810000|2021-06-10 21:16:50|15831.67|15711.67|15830.7|15710.7|15831.67|15711.67|15830.7|15710.7|9
1623359820000|2021-06-10 21:17:00|15830.73|15710.73|15829.45|15709.45|15830.79|15710.79|15829.27|15709.27|10
1623359830000|2021-06-10 21:17:10|15829.66|15709.66|15828.71|15708.71|15829.66|15709.66|15828.55|15708.55|9
1623359840000|2021-06-10 21:17:20|15828.39|15708.39|15831.4|15711.4|15831.4|15711.4|15828.16|15708.16|10
1623359850000|2021-06-10 21:17:30|15831.42|15711.42|15834.27|15714.27|15834.29|15714.29|15831.02|15711.02|9
1623359860000|2021-06-10 21:17:40|15835.33|15715.33|15839.46|15719.46|15839.46|15719.46|15835.33|15715.33|10
1623359870000|2021-06-10 21:17:50|15839.08|15719.08|15842.77|15722.77|15842.77|15722.77|15839.08|15719.08|9
1623359880000|2021-06-10 21:18:00|15842.84|15722.84|15851.61|15731.61|15851.61|15731.61|15842.84|15722.84|10
1623359890000|2021-06-10 21:18:10|15850.96|15730.96|15854.27|15734.27|15854.27|15734.27|15850.96|15730.96|10
1623359900000|2021-06-10 21:18:20|15854.91|15734.91|15859.66|15739.66|15859.66|15739.66|15854.91|15734.91|10
1623359910000|2021-06-10 21:18:30|15860.07|15740.07|15863.98|15743.98|15864.1|15744.1|15860.07|15740.07|10
1623359920000|2021-06-10 21:18:40|15863.61|15743.61|15863.83|15743.83|15863.89|15743.89|15862.87|15742.87|8
1623359930000|2021-06-10 21:18:50|15865.16|15745.16|15866.48|15746.48|15866.51|15746.51|15865.16|15745.16|8
1623359940000|2021-06-10 21:19:00|15866.39|15746.39|15867.07|15747.07|15867.51|15747.51|15866.17|15746.17|9
1623359950000|2021-06-10 21:19:10|15867|15747|15866.88|15746.88|15867.88|15747.88|15866.78|15746.78|9
1623359960000|2021-06-10 21:19:20|15867.96|15747.96|15868.47|15748.47|15868.79|15748.79|15866.81|15746.81|10
1623359970000|2021-06-10 21:19:30|15868.21|15748.21|15869.88|15749.88|15870.08|15750.08|15868.12|15748.12|9
1623359980000|2021-06-10 21:19:40|15869.82|15749.82|15871.98|15751.98|15872.03|15752.03|15869.72|15749.72|10
1623359990000|2021-06-10 21:19:50|15872.17|15752.17|15872.53|15752.53|15872.97|15752.97|15872.17|15752.17|9
1623360000000|2021-06-10 21:20:00|15872.48|15752.48|15875.82|15755.82|15876.62|15756.62|15872.48|15752.48|9
1623360010000|2021-06-10 21:20:10|15875.81|15755.81|15874.08|15754.08|15876.28|15756.28|15874.08|15754.08|10
1623360020000|2021-06-10 21:20:20|15870.3|15750.3|15872|15752|15873.53|15753.53|15870.3|15750.3|10
1623360030000|2021-06-10 21:20:30|15871.62|15751.62|15868.16|15748.16|15871.62|15751.62|15868.16|15748.16|10
1623360040000|2021-06-10 21:20:40|15867.04|15747.04|15865.63|15745.63|15868.49|15748.49|15865.63|15745.63|10
1623360050000|2021-06-10 21:20:50|15864.77|15744.77|15862.43|15742.43|15864.77|15744.77|15862.43|15742.43|10
1623360060000|2021-06-10 21:21:00|15862.47|15742.47|15862.23|15742.23|15862.48|15742.48|15861.11|15741.11|10
1623360070000|2021-06-10 21:21:10|15862.43|15742.43|15862.15|15742.15|15863.34|15743.34|15861.1|15741.1|10
1623360080000|2021-06-10 21:21:20|15860.59|15740.59|15857.62|15737.62|15860.83|15740.83|15857.45|15737.45|10
1623360090000|2021-06-10 21:21:30|15857.33|15737.33|15857.38|15737.38|15858.41|15738.41|15857.28|15737.28|10
1623360100000|2021-06-10 21:21:40|15857.39|15737.39|15861.72|15741.72|15861.72|15741.72|15857.39|15737.39|10
1623360110000|2021-06-10 21:21:50|15861.74|15741.74|15864.88|15744.88|15864.88|15744.88|15861.6|15741.6|10
1623360120000|2021-06-10 21:22:00|15865.54|15745.54|15870.71|15750.71|15870.71|15750.71|15865.54|15745.54|10
1623360130000|2021-06-10 21:22:10|15870.36|15750.36|15872.24|15752.24|15872.41|15752.41|15870.36|15750.36|10
1623360140000|2021-06-10 21:22:20|15872.41|15752.41|15873.6|15753.6|15873.6|15753.6|15871.57|15751.57|10
1623360150000|2021-06-10 21:22:30|15873.75|15753.75|15874.89|15754.89|15874.89|15754.89|15873.65|15753.65|9
1623360160000|2021-06-10 21:22:40|15875.06|15755.06|15878.01|15758.01|15878.01|15758.01|15874.67|15754.67|10
1623360170000|2021-06-10 21:22:50|15878.2|15758.2|15879.95|15759.95|15880.2|15760.2|15877.68|15757.68|10
1623360180000|2021-06-10 21:23:00|15880.12|15760.12|15884.29|15764.29|15884.29|15764.29|15880.12|15760.12|10
1623360190000|2021-06-10 21:23:10|15884.99|15764.99|15888.17|15768.17|15888.17|15768.17|15884.99|15764.99|10
1623360200000|2021-06-10 21:23:20|15887.81|15767.81|15886.01|15766.01|15887.81|15767.81|15886.01|15766.01|9
1623360210000|2021-06-10 21:23:30|15886.03|15766.03|15887.45|15767.45|15887.45|15767.45|15886.03|15766.03|10
1623360220000|2021-06-10 21:23:40|15887.55|15767.55|15885.09|15765.09|15887.55|15767.55|15885.05|15765.05|10
1623360230000|2021-06-10 21:23:50|15884.84|15764.84|15885.22|15765.22|15885.22|15765.22|15884.84|15764.84|7
1623360240000|2021-06-10 21:24:00|15885.19|15765.19|15884.09|15764.09|15885.19|15765.19|15883.92|15763.92|10
1623360250000|2021-06-10 21:24:10|15884.14|15764.14|15883.79|15763.79|15884.14|15764.14|15883.57|15763.57|10
1623360260000|2021-06-10 21:24:20|15883.83|15763.83|15879.74|15759.74|15883.93|15763.93|15879.57|15759.57|10
1623360270000|2021-06-10 21:24:30|15880.33|15760.33|15883.62|15763.62|15883.62|15763.62|15879.78|15759.78|10
1623360280000|2021-06-10 21:24:40|15883.72|15763.72|15887.89|15767.89|15887.89|15767.89|15883.72|15763.72|10
1623360290000|2021-06-10 21:24:50|15887.95|15767.95|15891.17|15771.17|15891.17|15771.17|15887.95|15767.95|10
1623360300000|2021-06-10 21:25:00|15890.52|15770.52|15895.87|15775.87|15895.87|15775.87|15890.52|15770.52|10
1623360310000|2021-06-10 21:25:10|15896.28|15776.28|15896.37|15776.37|15896.81|15776.81|15896.16|15776.16|10
1623360320000|2021-06-10 21:25:20|15897.22|15777.22|15912.87|15792.87|15912.87|15792.87|15894.8|15774.8|9
1623360330000|2021-06-10 21:25:30|15914.76|15794.76|15920.37|15800.37|15921.24|15801.24|15914.76|15794.76|10
1623360340000|2021-06-10 21:25:40|15920.75|15800.75|15913.86|15793.86|15920.75|15800.75|15911.82|15791.82|10
1623360350000|2021-06-10 21:25:50|15915.33|15795.33|15917.63|15797.63|15917.63|15797.63|15914.92|15794.92|10
1623360360000|2021-06-10 21:26:00|15918.25|15798.25|15916.68|15796.68|15919.74|15799.74|15916.16|15796.16|10
1623360370000|2021-06-10 21:26:10|15916.27|15796.27|15914.07|15794.07|15917.22|15797.22|15914.07|15794.07|10
1623360380000|2021-06-10 21:26:20|15914.33|15794.33|15911.1|15791.1|15914.45|15794.45|15910.79|15790.79|10
1623360390000|2021-06-10 21:26:30|15911.04|15791.04|15910.69|15790.69|15911.04|15791.04|15910.36|15790.36|10
1623360400000|2021-06-10 21:26:40|15911.08|15791.08|15910.45|15790.45|15911.36|15791.36|15910.45|15790.45|10
1623360410000|2021-06-10 21:26:50|15910.82|15790.82|15906|15786|15910.82|15790.82|15906|15786|10
1623360420000|2021-06-10 21:27:00|15906.28|15786.28|15904.3|15784.3|15906.28|15786.28|15903.51|15783.51|10
1623360430000|2021-06-10 21:27:10|15904.06|15784.06|15903.63|15783.63|15904.06|15784.06|15903.34|15783.34|10
1623360440000|2021-06-10 21:27:20|15903.92|15783.92|15909.95|15789.95|15909.95|15789.95|15903.58|15783.58|10
1623360450000|2021-06-10 21:27:30|15911.15|15791.15|15913.03|15793.03|15913.47|15793.47|15911.15|15791.15|10
1623360460000|2021-06-10 21:27:40|15913.48|15793.48|15913.61|15793.61|15913.61|15793.61|15911.05|15791.05|10
1623360470000|2021-06-10 21:27:50|15914.4|15794.4|15925.08|15805.08|15925.08|15805.08|15914.29|15794.29|10
1623360480000|2021-06-10 21:28:00|15925.76|15805.76|15927.45|15807.45|15928.16|15808.16|15925.76|15805.76|10
1623360490000|2021-06-10 21:28:10|15926.52|15806.52|15925.03|15805.03|15926.52|15806.52|15924.92|15804.92|10
1623360500000|2021-06-10 21:28:20|15924.78|15804.78|15927.58|15807.58|15927.58|15807.58|15924.78|15804.78|10
1623360510000|2021-06-10 21:28:30|15927.47|15807.47|15926.41|15806.41|15927.61|15807.61|15926.34|15806.34|10
1623360520000|2021-06-10 21:28:40|15926.37|15806.37|15925.06|15805.06|15926.37|15806.37|15925.06|15805.06|10
1623360530000|2021-06-10 21:28:50|15924.83|15804.83|15923.75|15803.75|15924.84|15804.84|15923.37|15803.37|10
1623360540000|2021-06-10 21:29:00|15924.15|15804.15|15922.51|15802.51|15924.27|15804.27|15922.51|15802.51|10
1623360550000|2021-06-10 21:29:10|15921.53|15801.53|15917.5|15797.5|15921.53|15801.53|15917.5|15797.5|10
1623360560000|2021-06-10 21:29:20|15916.55|15796.55|15913.3|15793.3|15916.55|15796.55|15913|15793|10
1623360570000|2021-06-10 21:29:30|15913.57|15793.57|15914.58|15794.58|15914.58|15794.58|15912.85|15792.85|10
1623360580000|2021-06-10 21:29:40|15914.35|15794.35|15915.69|15795.69|15915.69|15795.69|15914.3|15794.3|10
1623360590000|2021-06-10 21:29:50|15915.72|15795.72|15917.84|15797.84|15919.17|15799.17|15915.72|15795.72|9
1623360600000|2021-06-10 21:30:00|15918.58|15798.58|15916.5|15796.5|15918.78|15798.78|15916.5|15796.5|10
1623360610000|2021-06-10 21:30:10|15915.97|15795.97|15911.74|15791.74|15916.08|15796.08|15911.74|15791.74|10
1623360620000|2021-06-10 21:30:20|15911.39|15791.39|15904.47|15784.47|15911.39|15791.39|15904.47|15784.47|10
1623360630000|2021-06-10 21:30:30|15904.08|15784.08|15902.07|15782.07|15904.08|15784.08|15901.89|15781.89|10
1623360640000|2021-06-10 21:30:40|15902.65|15782.65|15900.98|15780.98|15902.65|15782.65|15898.98|15778.98|10
1623360650000|2021-06-10 21:30:50|15901.08|15781.08|15905.16|15785.16|15905.36|15785.36|15901.08|15781.08|10
1623360660000|2021-06-10 21:31:00|15905.5|15785.5|15907.04|15787.04|15907.04|15787.04|15905.22|15785.22|10
1623360670000|2021-06-10 21:31:10|15907.33|15787.33|15911.98|15791.98|15911.98|15791.98|15907.33|15787.33|10
1623360680000|2021-06-10 21:31:20|15913.34|15793.34|15915.44|15795.44|15915.44|15795.44|15913.34|15793.34|10
1623360690000|2021-06-10 21:31:30|15915.99|15795.99|15913.81|15793.81|15916.48|15796.48|15913.81|15793.81|10
1623360700000|2021-06-10 21:31:40|15912.99|15792.99|15912.75|15792.75|15913.73|15793.73|15912.75|15792.75|10
1623360710000|2021-06-10 21:31:50|15912.72|15792.72|15913.28|15793.28|15913.61|15793.61|15912.72|15792.72|10
1623360720000|2021-06-10 21:32:00|15914.68|15794.68|15913.99|15793.99|15915.34|15795.34|15913.99|15793.99|10
1623360730000|2021-06-10 21:32:10|15914.09|15794.09|15912.83|15792.83|15914.09|15794.09|15912.82|15792.82|9
1623360740000|2021-06-10 21:32:20|15912.76|15792.76|15913.16|15793.16|15913.47|15793.47|15912.76|15792.76|9
1623360750000|2021-06-10 21:32:30|15912.91|15792.91|15911.94|15791.94|15912.91|15792.91|15911.94|15791.94|8
1623360760000|2021-06-10 21:32:40|15911.96|15791.96|15911.05|15791.05|15912.07|15792.07|15911.05|15791.05|10
1623360770000|2021-06-10 21:32:50|15910.94|15790.94|15911.02|15791.02|15911.91|15791.91|15910.94|15790.94|8
1623360780000|2021-06-10 21:33:00|15910.79|15790.79|15910.27|15790.27|15911.17|15791.17|15910.27|15790.27|7
1623360790000|2021-06-10 21:33:10|15910.35|15790.35|15910.42|15790.42|15910.48|15790.48|15909.65|15789.65|9
1623360800000|2021-06-10 21:33:20|15910.61|15790.61|15910.86|15790.86|15910.86|15790.86|15909.94|15789.94|8
1623360810000|2021-06-10 21:33:30|15910.73|15790.73|15910.58|15790.58|15910.82|15790.82|15910.54|15790.54|7
1623360820000|2021-06-10 21:33:40|15910.56|15790.56|15910.7|15790.7|15910.82|15790.82|15910.4|15790.4|9
1623360830000|2021-06-10 21:33:50|15910.61|15790.61|15910.77|15790.77|15910.83|15790.83|15910.61|15790.61|8
1623360840000|2021-06-10 21:34:00|15910.88|15790.88|15911.35|15791.35|15911.35|15791.35|15910.52|15790.52|10
1623360850000|2021-06-10 21:34:10|15911.64|15791.64|15910.46|15790.46|15911.77|15791.77|15910.39|15790.39|10
1623360860000|2021-06-10 21:34:20|15910.49|15790.49|15911.43|15791.43|15911.43|15791.43|15910.29|15790.29|10
1623360870000|2021-06-10 21:34:30|15911.62|15791.62|15911.99|15791.99|15912.07|15792.07|15911.18|15791.18|9
1623360880000|2021-06-10 21:34:40|15911.43|15791.43|15910.02|15790.02|15911.53|15791.53|15910.02|15790.02|10
1623360890000|2021-06-10 21:34:50|15910.8|15790.8|15914.58|15794.58|15914.58|15794.58|15910.59|15790.59|10
1623360900000|2021-06-10 21:35:00|15915.15|15795.15|15915.97|15795.97|15916.5|15796.5|15914.82|15794.82|10
1623360910000|2021-06-10 21:35:10|15915.93|15795.93|15915.14|15795.14|15916.62|15796.62|15915.14|15795.14|9
1623360920000|2021-06-10 21:35:20|15914.99|15794.99|15915.29|15795.29|15915.35|15795.35|15914.22|15794.22|10
1623360930000|2021-06-10 21:35:30|15914.89|15794.89|15913.51|15793.51|15914.9|15794.9|15913.24|15793.24|9
1623360940000|2021-06-10 21:35:40|15914.09|15794.09|15914.15|15794.15|15914.46|15794.46|15913.55|15793.55|9
1623360950000|2021-06-10 21:35:50|15913.16|15793.16|15908.75|15788.75|15913.16|15793.16|15908.75|15788.75|10
1623360960000|2021-06-10 21:36:00|15908.52|15788.52|15908.04|15788.04|15909.6|15789.6|15908.04|15788.04|9
1623360970000|2021-06-10 21:36:10|15907.72|15787.72|15907.95|15787.95|15908.45|15788.45|15907.69|15787.69|9
1623360980000|2021-06-10 21:36:20|15908.17|15788.17|15905.25|15785.25|15908.17|15788.17|15905.25|15785.25|9
1623360990000|2021-06-10 21:36:30|15905.1|15785.1|15903.4|15783.4|15905.1|15785.1|15903.3|15783.3|10
1623361000000|2021-06-10 21:36:40|15902.73|15782.73|15901.54|15781.54|15902.77|15782.77|15901.54|15781.54|8
1623361010000|2021-06-10 21:36:50|15900.94|15780.94|15900.31|15780.31|15900.94|15780.94|15900.3|15780.3|10
1623361020000|2021-06-10 21:37:00|15900.29|15780.29|15900.6|15780.6|15900.91|15780.91|15899.86|15779.86|10
1623361030000|2021-06-10 21:37:10|15900.56|15780.56|15900.06|15780.06|15900.56|15780.56|15900.06|15780.06|9
1623361040000|2021-06-10 21:37:20|15900|15780|15900.1|15780.1|15900.1|15780.1|15899.79|15779.79|8
1623361050000|2021-06-10 21:37:30|15900.12|15780.12|15901.01|15781.01|15901.25|15781.25|15899.84|15779.84|9
1623361060000|2021-06-10 21:37:40|15900.63|15780.63|15901.36|15781.36|15901.42|15781.42|15900.63|15780.63|8
1623361070000|2021-06-10 21:37:50|15901.4|15781.4|15902.1|15782.1|15902.1|15782.1|15901.34|15781.34|9
1623361080000|2021-06-10 21:38:00|15902.71|15782.71|15903.31|15783.31|15903.61|15783.61|15902.71|15782.71|10
1623361090000|2021-06-10 21:38:10|15902.87|15782.87|15903.62|15783.62|15904.04|15784.04|15902.87|15782.87|10
1623361100000|2021-06-10 21:38:20|15904.44|15784.44|15905.86|15785.86|15906.13|15786.13|15903.65|15783.65|10
1623361110000|2021-06-10 21:38:30|15906.55|15786.55|15906.72|15786.72|15907.19|15787.19|15905.86|15785.86|9
1623361120000|2021-06-10 21:38:40|15907.18|15787.18|15905.94|15785.94|15907.31|15787.31|15905.94|15785.94|9
1623361130000|2021-06-10 21:38:50|15905.84|15785.84|15906.14|15786.14|15906.43|15786.43|15905.82|15785.82|9
1623361140000|2021-06-10 21:39:00|15905.41|15785.41|15908.11|15788.11|15908.11|15788.11|15904.93|15784.93|10
1623361150000|2021-06-10 21:39:10|15908.76|15788.76|15911.97|15791.97|15911.97|15791.97|15908.31|15788.31|10
1623361160000|2021-06-10 21:39:20|15913.09|15793.09|15918.22|15798.22|15918.22|15798.22|15913.09|15793.09|10
1623361170000|2021-06-10 21:39:30|15919.26|15799.26|15918.03|15798.03|15919.38|15799.38|15917.88|15797.88|10
1623361180000|2021-06-10 21:39:40|15917.28|15797.28|15919.45|15799.45|15919.45|15799.45|15917.28|15797.28|10
1623361190000|2021-06-10 21:39:50|15919.48|15799.48|15921.06|15801.06|15921.18|15801.18|15919.48|15799.48|10
1623361200000|2021-06-10 21:40:00|15921.54|15801.54|15927.88|15807.88|15927.88|15807.88|15921.54|15801.54|10
1623361210000|2021-06-10 21:40:10|15928.75|15808.75|15931.41|15811.41|15931.41|15811.41|15928.75|15808.75|10
1623361220000|2021-06-10 21:40:20|15931.62|15811.62|15934.89|15814.89|15935.23|15815.23|15931.62|15811.62|10
1623361230000|2021-06-10 21:40:30|15934.61|15814.61|15934.94|15814.94|15935.3|15815.3|15934.42|15814.42|10
1623361240000|2021-06-10 21:40:40|15935.33|15815.33|15934.45|15814.45|15935.35|15815.35|15934.45|15814.45|10
1623361250000|2021-06-10 21:40:50|15934.01|15814.01|15933.3|15813.3|15934.01|15814.01|15933.3|15813.3|10
1623361260000|2021-06-10 21:41:00|15933.29|15813.29|15934.99|15814.99|15934.99|15814.99|15933.04|15813.04|10
1623361270000|2021-06-10 21:41:10|15935.28|15815.28|15936.93|15816.93|15936.93|15816.93|15935.17|15815.17|10
1623361280000|2021-06-10 21:41:20|15937.24|15817.24|15936.6|15816.6|15937.28|15817.28|15936.6|15816.6|9
1623361290000|2021-06-10 21:41:30|15936.38|15816.38|15937.11|15817.11|15937.8|15817.8|15936.05|15816.05|10
1623361300000|2021-06-10 21:41:40|15937.13|15817.13|15937.03|15817.03|15939.15|15819.15|15936.73|15816.73|10
1623361310000|2021-06-10 21:41:50|15936.34|15816.34|15933.35|15813.35|15936.34|15816.34|15933.35|15813.35|10
1623361320000|2021-06-10 21:42:00|15933.62|15813.62|15931.18|15811.18|15933.62|15813.62|15930.85|15810.85|9
1623361330000|2021-06-10 21:42:10|15931.34|15811.34|15930.48|15810.48|15931.34|15811.34|15930.05|15810.05|9
1623361340000|2021-06-10 21:42:20|15930.92|15810.92|15931.4|15811.4|15931.64|15811.64|15930.6|15810.6|9
1623361350000|2021-06-10 21:42:30|15931.37|15811.37|15932.14|15812.14|15932.19|15812.19|15931.37|15811.37|8
1623361360000|2021-06-10 21:42:40|15932.03|15812.03|15932.35|15812.35|15932.71|15812.71|15932.03|15812.03|9
1623361370000|2021-06-10 21:42:50|15932.25|15812.25|15932.53|15812.53|15932.82|15812.82|15932.23|15812.23|9
1623361380000|2021-06-10 21:43:00|15932.49|15812.49|15933.04|15813.04|15933.67|15813.67|15932.49|15812.49|10
1623361390000|2021-06-10 21:43:10|15933.36|15813.36|15935.04|15815.04|15935.51|15815.51|15933.1|15813.1|10
1623361400000|2021-06-10 21:43:20|15935.32|15815.32|15936.05|15816.05|15936.15|15816.15|15935.26|15815.26|10
1623361410000|2021-06-10 21:43:30|15935.8|15815.8|15936.24|15816.24|15936.73|15816.73|15935.8|15815.8|10
1623361420000|2021-06-10 21:43:40|15936.22|15816.22|15937.23|15817.23|15937.31|15817.31|15936.22|15816.22|8
1623361430000|2021-06-10 21:43:50|15937.36|15817.36|15938.19|15818.19|15938.26|15818.26|15937.36|15817.36|10
1623361440000|2021-06-10 21:44:00|15938.13|15818.13|15940.56|15820.56|15940.56|15820.56|15938.13|15818.13|10
1623361450000|2021-06-10 21:44:10|15940.67|15820.67|15944.88|15824.88|15944.88|15824.88|15940.67|15820.67|10
1623361460000|2021-06-10 21:44:20|15945.62|15825.62|15949.44|15829.44|15949.46|15829.46|15945.62|15825.62|10
1623361470000|2021-06-10 21:44:30|15950.78|15830.78|15952.32|15832.32|15953.57|15833.57|15950.78|15830.78|10
1623361480000|2021-06-10 21:44:40|15952.54|15832.54|15955.86|15835.86|15955.86|15835.86|15952.54|15832.54|10
1623361490000|2021-06-10 21:44:50|15955.65|15835.65|15958.12|15838.12|15958.12|15838.12|15955.65|15835.65|10
1623361500000|2021-06-10 21:45:00|15958.09|15838.09|15954.52|15834.52|15958.09|15838.09|15954.52|15834.52|10
1623361510000|2021-06-10 21:45:10|15953.36|15833.36|15949.72|15829.72|15953.36|15833.36|15949.72|15829.72|9
1623361520000|2021-06-10 21:45:20|15949.22|15829.22|15943.73|15823.73|15949.22|15829.22|15943.73|15823.73|10
1623361530000|2021-06-10 21:45:30|15943.47|15823.47|15940.87|15820.87|15943.58|15823.58|15940.64|15820.64|9
1623361540000|2021-06-10 21:45:40|15940.33|15820.33|15938.23|15818.23|15940.33|15820.33|15938.23|15818.23|10
1623361550000|2021-06-10 21:45:50|15937.86|15817.86|15938.37|15818.37|15938.37|15818.37|15937.39|15817.39|10
1623361560000|2021-06-10 21:46:00|15938.09|15818.09|15936.95|15816.95|15938.09|15818.09|15936.52|15816.52|10
1623361570000|2021-06-10 21:46:10|15936.58|15816.58|15936.59|15816.59|15939.11|15819.11|15936.58|15816.58|10
1623361580000|2021-06-10 21:46:20|15936.31|15816.31|15932.7|15812.7|15936.31|15816.31|15932.7|15812.7|8
1623361590000|2021-06-10 21:46:30|15932.33|15812.33|15932|15812|15932.33|15812.33|15930.83|15810.83|10
1623361600000|2021-06-10 21:46:40|15932.49|15812.49|15934.79|15814.79|15934.79|15814.79|15932.49|15812.49|9
1623361610000|2021-06-10 21:46:50|15935.46|15815.46|15935.95|15815.95|15936.08|15816.08|15935.46|15815.46|10
1623361620000|2021-06-10 21:47:00|15936.18|15816.18|15937.06|15817.06|15937.26|15817.26|15936.18|15816.18|10
1623361630000|2021-06-10 21:47:10|15936.93|15816.93|15936.97|15816.97|15936.97|15816.97|15936.34|15816.34|10
1623361640000|2021-06-10 21:47:20|15935.98|15815.98|15933.38|15813.38|15935.98|15815.98|15933.16|15813.16|10
1623361650000|2021-06-10 21:47:30|15932.89|15812.89|15930.14|15810.14|15932.89|15812.89|15930.14|15810.14|10
1623361660000|2021-06-10 21:47:40|15929.54|15809.54|15929.06|15809.06|15929.86|15809.86|15929.04|15809.04|10
1623361670000|2021-06-10 21:47:50|15928.75|15808.75|15927.17|15807.17|15928.75|15808.75|15927.08|15807.08|10
1623361680000|2021-06-10 21:48:00|15927.36|15807.36|15926.53|15806.53|15927.36|15807.36|15926.16|15806.16|9
1623361690000|2021-06-10 21:48:10|15926.52|15806.52|15924.31|15804.31|15926.52|15806.52|15923.89|15803.89|10
1623361700000|2021-06-10 21:48:20|15925.79|15805.79|15925.95|15805.95|15926.34|15806.34|15924.91|15804.91|10
1623361710000|2021-06-10 21:48:30|15925.47|15805.47|15926.58|15806.58|15926.8|15806.8|15925.47|15805.47|10
1623361720000|2021-06-10 21:48:40|15926.02|15806.02|15927.16|15807.16|15927.51|15807.51|15926.02|15806.02|10
1623361730000|2021-06-10 21:48:50|15928.5|15808.5|15930.7|15810.7|15930.7|15810.7|15928.19|15808.19|10
1623361740000|2021-06-10 21:49:00|15930.62|15810.62|15931.41|15811.41|15931.55|15811.55|15930.62|15810.62|9
1623361750000|2021-06-10 21:49:10|15931.22|15811.22|15930.76|15810.76|15931.32|15811.32|15930.76|15810.76|9
1623361760000|2021-06-10 21:49:20|15930.64|15810.64|15923.5|15803.5|15930.64|15810.64|15923.35|15803.35|10
1623361770000|2021-06-10 21:49:30|15923.2|15803.2|15922.56|15802.56|15923.2|15803.2|15921.74|15801.74|10
1623361780000|2021-06-10 21:49:40|15922.74|15802.74|15920.62|15800.62|15922.76|15802.76|15920.3|15800.3|9
1623361790000|2021-06-10 21:49:50|15920.56|15800.56|15919.5|15799.5|15920.62|15800.62|15919.5|15799.5|9
1623361800000|2021-06-10 21:50:00|15919.76|15799.76|15920.2|15800.2|15920.2|15800.2|15918.86|15798.86|8
1623361810000|2021-06-10 21:50:10|15921.3|15801.3|15924.89|15804.89|15926.3|15806.3|15921.12|15801.12|10
1623361820000|2021-06-10 21:50:20|15924.59|15804.59|15925.5|15805.5|15925.93|15805.93|15924.59|15804.59|10
1623361830000|2021-06-10 21:50:30|15923.19|15803.19|15923.5|15803.5|15924.09|15804.09|15923.06|15803.06|10
1623361840000|2021-06-10 21:50:40|15923.69|15803.69|15925.13|15805.13|15925.35|15805.35|15923.69|15803.69|10
1623361850000|2021-06-10 21:50:50|15925.25|15805.25|15926.67|15806.67|15926.67|15806.67|15925.16|15805.16|10
1623361860000|2021-06-10 21:51:00|15926.93|15806.93|15923.39|15803.39|15927.15|15807.15|15923.39|15803.39|10
1623361870000|2021-06-10 21:51:10|15923.05|15803.05|15919.39|15799.39|15923.05|15803.05|15919.39|15799.39|10
1623361880000|2021-06-10 21:51:20|15919.02|15799.02|15918.4|15798.4|15919.02|15799.02|15917.75|15797.75|9
1623361890000|2021-06-10 21:51:30|15918.53|15798.53|15917.61|15797.61|15918.53|15798.53|15917.61|15797.61|10
1623361900000|2021-06-10 21:51:40|15917.52|15797.52|15916.95|15796.95|15917.52|15797.52|15916.83|15796.83|9
1623361910000|2021-06-10 21:51:50|15917.17|15797.17|15916.17|15796.17|15917.17|15797.17|15916.13|15796.13|10
1623361920000|2021-06-10 21:52:00|15916.24|15796.24|15916.6|15796.6|15916.71|15796.71|15915.97|15795.97|9
1623361930000|2021-06-10 21:52:10|15916.4|15796.4|15916.78|15796.78|15916.94|15796.94|15915.58|15795.58|10
1623361940000|2021-06-10 21:52:20|15917.04|15797.04|15920.02|15800.02|15920.16|15800.16|15917.04|15797.04|9
1623361950000|2021-06-10 21:52:30|15920.48|15800.48|15922.59|15802.59|15922.59|15802.59|15920.48|15800.48|9
1623361960000|2021-06-10 21:52:40|15923.05|15803.05|15923.7|15803.7|15924.04|15804.04|15923.05|15803.05|10
1623361970000|2021-06-10 21:52:50|15923.82|15803.82|15922.47|15802.47|15924.05|15804.05|15922.24|15802.24|9
1623361980000|2021-06-10 21:53:00|15922.97|15802.97|15923.87|15803.87|15924.22|15804.22|15922.63|15802.63|9
1623361990000|2021-06-10 21:53:10|15923.66|15803.66|15924.04|15804.04|15924.09|15804.09|15923.46|15803.46|9
1623362000000|2021-06-10 21:53:20|15924.05|15804.05|15925.28|15805.28|15925.28|15805.28|15924.05|15804.05|10
1623362010000|2021-06-10 21:53:30|15926.02|15806.02|15927.27|15807.27|15928.59|15808.59|15926.02|15806.02|10
1623362020000|2021-06-10 21:53:40|15929.39|15809.39|15933.07|15813.07|15934.39|15814.39|15929.39|15809.39|10
1623362030000|2021-06-10 21:53:50|15933.16|15813.16|15932.33|15812.33|15933.61|15813.61|15931.94|15811.94|10
1623362040000|2021-06-10 21:54:00|15931.65|15811.65|15934.34|15814.34|15934.34|15814.34|15931.24|15811.24|10
1623362050000|2021-06-10 21:54:10|15936.51|15816.51|15937.31|15817.31|15937.31|15817.31|15935.72|15815.72|9
1623362060000|2021-06-10 21:54:20|15937.02|15817.02|15936.61|15816.61|15937.92|15817.92|15936.61|15816.61|10
1623362070000|2021-06-10 21:54:30|15936.67|15816.67|15936.02|15816.02|15937.24|15817.24|15935.77|15815.77|10
1623362080000|2021-06-10 21:54:40|15935.48|15815.48|15932.31|15812.31|15935.51|15815.51|15932.31|15812.31|10
1623362090000|2021-06-10 21:54:50|15931.91|15811.91|15930.9|15810.9|15931.96|15811.96|15929.73|15809.73|9
1623362100000|2021-06-10 21:55:00|15930.63|15810.63|15932.51|15812.51|15932.51|15812.51|15930.63|15810.63|10
1623362110000|2021-06-10 21:55:10|15933.62|15813.62|15934.55|15814.55|15934.55|15814.55|15933.62|15813.62|9
1623362120000|2021-06-10 21:55:20|15934.65|15814.65|15934.9|15814.9|15934.92|15814.92|15934.41|15814.41|8
1623362130000|2021-06-10 21:55:30|15934.92|15814.92|15934.38|15814.38|15935.5|15815.5|15934.38|15814.38|10
1623362140000|2021-06-10 21:55:40|15933.71|15813.71|15928.57|15808.57|15933.71|15813.71|15928.57|15808.57|9
1623362150000|2021-06-10 21:55:50|15928.56|15808.56|15923.81|15803.81|15928.56|15808.56|15923.81|15803.81|10
1623362160000|2021-06-10 21:56:00|15923.91|15803.91|15922.31|15802.31|15923.91|15803.91|15922.15|15802.15|9
1623362170000|2021-06-10 21:56:10|15922.19|15802.19|15920.54|15800.54|15922.19|15802.19|15920.54|15800.54|9
1623362180000|2021-06-10 21:56:20|15920.49|15800.49|15916.85|15796.85|15920.49|15800.49|15916.85|15796.85|10
1623362190000|2021-06-10 21:56:30|15916.49|15796.49|15918.47|15798.47|15918.47|15798.47|15915.83|15795.83|9
1623362200000|2021-06-10 21:56:40|15918.91|15798.91|15921.54|15801.54|15921.54|15801.54|15918.91|15798.91|10
1623362210000|2021-06-10 21:56:50|15922.15|15802.15|15923.31|15803.31|15923.49|15803.49|15922.15|15802.15|9
1623362220000|2021-06-10 21:57:00|15923.14|15803.14|15924.41|15804.41|15924.45|15804.45|15923.14|15803.14|10
1623362230000|2021-06-10 21:57:10|15924.57|15804.57|15925.77|15805.77|15925.77|15805.77|15924.57|15804.57|10
1623362240000|2021-06-10 21:57:20|15925.76|15805.76|15927.05|15807.05|15927.18|15807.18|15925.73|15805.73|10
1623362250000|2021-06-10 21:57:30|15927.02|15807.02|15926.52|15806.52|15927.27|15807.27|15926.52|15806.52|9
1623362260000|2021-06-10 21:57:40|15927.04|15807.04|15927.2|15807.2|15927.88|15807.88|15926.9|15806.9|9
1623362270000|2021-06-10 21:57:50|15927.33|15807.33|15926.16|15806.16|15927.33|15807.33|15925.85|15805.85|10
1623362280000|2021-06-10 21:58:00|15926.33|15806.33|15925.73|15805.73|15926.63|15806.63|15925.63|15805.63|9
1623362290000|2021-06-10 21:58:10|15925.97|15805.97|15926.46|15806.46|15926.66|15806.66|15925.97|15805.97|9
1623362300000|2021-06-10 21:58:20|15926.67|15806.67|15927.44|15807.44|15927.68|15807.68|15926.37|15806.37|10
1623362310000|2021-06-10 21:58:30|15927.54|15807.54|15928.26|15808.26|15928.26|15808.26|15927.54|15807.54|8
1623362320000|2021-06-10 21:58:40|15928.28|15808.28|15927.41|15807.41|15928.28|15808.28|15927.41|15807.41|10
1623362330000|2021-06-10 21:58:50|15927.19|15807.19|15924.65|15804.65|15927.19|15807.19|15924.62|15804.62|9
1623362340000|2021-06-10 21:59:00|15924.87|15804.87|15922.93|15802.93|15924.87|15804.87|15922.93|15802.93|9
1623362350000|2021-06-10 21:59:10|15922.44|15802.44|15920.99|15800.99|15922.44|15802.44|15920.96|15800.96|8
1623362360000|2021-06-10 21:59:20|15920.38|15800.38|15922.13|15802.13|15923.01|15803.01|15919.78|15799.78|10
1623362370000|2021-06-10 21:59:30|15922.52|15802.52|15928.42|15808.42|15928.47|15808.47|15922.52|15802.52|10
1623362380000|2021-06-10 21:59:40|15928.99|15808.99|15931.18|15811.18|15931.18|15811.18|15928.42|15808.42|10
1623362390000|2021-06-10 21:59:50|15932.48|15812.48|15940.48|15820.48|15940.48|15820.48|15932.48|15812.48|10
1623362400000|2021-06-10 22:00:00|15945.51|15825.51|15950.29|15830.29|15950.29|15830.29|15945.51|15825.51|10
1623362410000|2021-06-10 22:00:10|15949.9|15829.9|15955.84|15835.84|15955.84|15835.84|15949.83|15829.83|10
1623362420000|2021-06-10 22:00:20|15956.95|15836.95|15965.69|15845.69|15965.69|15845.69|15956.95|15836.95|10
1623362430000|2021-06-10 22:00:30|15966.25|15846.25|15960.91|15840.91|15966.25|15846.25|15960.46|15840.46|10
1623362440000|2021-06-10 22:00:40|15960.68|15840.68|15959.07|15839.07|15960.68|15840.68|15959.07|15839.07|10
1623362450000|2021-06-10 22:00:50|15957.51|15837.51|15955.1|15835.1|15957.51|15837.51|15954.47|15834.47|9
1623362460000|2021-06-10 22:01:00|15954.24|15834.24|15948.82|15828.82|15954.58|15834.58|15948.82|15828.82|10
1623362470000|2021-06-10 22:01:10|15947.67|15827.67|15946.51|15826.51|15947.78|15827.78|15946.29|15826.29|10
1623362480000|2021-06-10 22:01:20|15946.25|15826.25|15946.22|15826.22|15946.85|15826.85|15946.09|15826.09|10
1623362490000|2021-06-10 22:01:30|15946.23|15826.23|15946.93|15826.93|15946.93|15826.93|15946.23|15826.23|9
1623362500000|2021-06-10 22:01:40|15946.97|15826.97|15947.3|15827.3|15947.69|15827.69|15946.77|15826.77|10
1623362510000|2021-06-10 22:01:50|15946.93|15826.93|15946.88|15826.88|15947.03|15827.03|15946.78|15826.78|8
1623362520000|2021-06-10 22:02:00|15946.91|15826.91|15947.54|15827.54|15947.73|15827.73|15946.4|15826.4|10
1623362530000|2021-06-10 22:02:10|15948.15|15828.15|15950.32|15830.32|15950.32|15830.32|15947.85|15827.85|10
1623362540000|2021-06-10 22:02:20|15949.83|15829.83|15951.98|15831.98|15952.1|15832.1|15949.83|15829.83|10
1623362550000|2021-06-10 22:02:30|15951.83|15831.83|15954.84|15834.84|15954.84|15834.84|15951.09|15831.09|10
1623362560000|2021-06-10 22:02:40|15955.11|15835.11|15956.74|15836.74|15956.81|15836.81|15955.11|15835.11|9
1623362570000|2021-06-10 22:02:50|15957.2|15837.2|15958.17|15838.17|15958.17|15838.17|15957.11|15837.11|9
1623362580000|2021-06-10 22:03:00|15958.26|15838.26|15956|15836|15958.26|15838.26|15956|15836|10
1623362590000|2021-06-10 22:03:10|15956.06|15836.06|15955.66|15835.66|15956.06|15836.06|15955.42|15835.42|8
1623362600000|2021-06-10 22:03:20|15955.56|15835.56|15955.66|15835.66|15955.66|15835.66|15953.98|15833.98|8
1623362610000|2021-06-10 22:03:30|15955.82|15835.82|15956.15|15836.15|15956.15|15836.15|15955.82|15835.82|8
1623362620000|2021-06-10 22:03:40|15957.02|15837.02|15956.35|15836.35|15957.02|15837.02|15955.9|15835.9|9
1623362630000|2021-06-10 22:03:50|15956.04|15836.04|15955.24|15835.24|15956.13|15836.13|15955.18|15835.18|10
1623362640000|2021-06-10 22:04:00|15955.49|15835.49|15953.84|15833.84|15955.61|15835.61|15953.44|15833.44|10
1623362650000|2021-06-10 22:04:10|15953.63|15833.63|15950.87|15830.87|15953.63|15833.63|15950.87|15830.87|9
1623362660000|2021-06-10 22:04:20|15949.93|15829.93|15950.53|15830.53|15950.53|15830.53|15949.83|15829.83|7
1623362670000|2021-06-10 22:04:30|15950.62|15830.62|15953.8|15833.8|15953.8|15833.8|15950.45|15830.45|10
1623362680000|2021-06-10 22:04:40|15953.77|15833.77|15955.46|15835.46|15955.51|15835.51|15953.77|15833.77|10
1623362690000|2021-06-10 22:04:50|15955.66|15835.66|15957.65|15837.65|15957.65|15837.65|15955.66|15835.66|9
1623362700000|2021-06-10 22:05:00|15957.66|15837.66|15963.83|15843.83|15963.83|15843.83|15957.66|15837.66|10
1623362710000|2021-06-10 22:05:10|15963.67|15843.67|15963.7|15843.7|15964.36|15844.36|15963.67|15843.67|10
1623362720000|2021-06-10 22:05:20|15963.79|15843.79|15963.87|15843.87|15963.87|15843.87|15963.49|15843.49|10
1623362730000|2021-06-10 22:05:30|15963.83|15843.83|15965.31|15845.31|15965.31|15845.31|15963.83|15843.83|9
1623362740000|2021-06-10 22:05:40|15965.69|15845.69|15964.69|15844.69|15965.69|15845.69|15964.3|15844.3|10
1623362750000|2021-06-10 22:05:50|15964.63|15844.63|15964.18|15844.18|15965.04|15845.04|15964.18|15844.18|10
1623362760000|2021-06-10 22:06:00|15964.13|15844.13|15961|15841|15964.64|15844.64|15961|15841|10
1623362770000|2021-06-10 22:06:10|15960.86|15840.86|15957.28|15837.28|15960.86|15840.86|15957.28|15837.28|10
1623362780000|2021-06-10 22:06:20|15957.25|15837.25|15952.9|15832.9|15957.25|15837.25|15952.9|15832.9|10
1623362790000|2021-06-10 22:06:30|15952.68|15832.68|15951.09|15831.09|15952.68|15832.68|15950.65|15830.65|9
1623362800000|2021-06-10 22:06:40|15951.14|15831.14|15950.83|15830.83|15951.14|15831.14|15950.4|15830.4|9
1623362810000|2021-06-10 22:06:50|15950.85|15830.85|15952.29|15832.29|15952.29|15832.29|15950.85|15830.85|10
1623362820000|2021-06-10 22:07:00|15952.62|15832.62|15953.33|15833.33|15953.57|15833.57|15952.5|15832.5|10
1623362830000|2021-06-10 22:07:10|15953.7|15833.7|15953.45|15833.45|15954.29|15834.29|15953.45|15833.45|10
1623362840000|2021-06-10 22:07:20|15953.51|15833.51|15954.76|15834.76|15954.76|15834.76|15953.51|15833.51|10
1623362850000|2021-06-10 22:07:30|15954.36|15834.36|15953.45|15833.45|15954.36|15834.36|15953.42|15833.42|9
1623362860000|2021-06-10 22:07:40|15953.01|15833.01|15951.73|15831.73|15953.01|15833.01|15951.73|15831.73|9
1623362870000|2021-06-10 22:07:50|15951.74|15831.74|15951.46|15831.46|15952.04|15832.04|15951.36|15831.36|10
1623362880000|2021-06-10 22:08:00|15951.38|15831.38|15951.28|15831.28|15953.1|15833.1|15951.08|15831.08|10
1623362890000|2021-06-10 22:08:10|15950.75|15830.75|15950.31|15830.31|15950.75|15830.75|15950.1|15830.1|9
1623362900000|2021-06-10 22:08:20|15950.79|15830.79|15951.24|15831.24|15951.48|15831.48|15950.79|15830.79|9
1623362910000|2021-06-10 22:08:30|15951.03|15831.03|15953.16|15833.16|15953.16|15833.16|15951.03|15831.03|10
1623362920000|2021-06-10 22:08:40|15953.24|15833.24|15955.22|15835.22|15955.3|15835.3|15953.24|15833.24|10
1623362930000|2021-06-10 22:08:50|15955.63|15835.63|15959.12|15839.12|15959.12|15839.12|15955.63|15835.63|9
1623362940000|2021-06-10 22:09:00|15959.55|15839.55|15962.1|15842.1|15962.57|15842.57|15959.55|15839.55|10
1623362950000|2021-06-10 22:09:10|15962.58|15842.58|15963.46|15843.46|15963.46|15843.46|15962.15|15842.15|7
1623362960000|2021-06-10 22:09:20|15963.76|15843.76|15966.99|15846.99|15966.99|15846.99|15963.33|15843.33|10
1623362970000|2021-06-10 22:09:30|15967.95|15847.95|15971.56|15851.56|15972.07|15852.07|15967.85|15847.85|10
1623362980000|2021-06-10 22:09:40|15972.41|15852.41|15978.54|15858.54|15978.54|15858.54|15972.41|15852.41|10
1623362990000|2021-06-10 22:09:50|15978.67|15858.67|15978.52|15858.52|15979.3|15859.3|15978.34|15858.34|10
1623363000000|2021-06-10 22:10:00|15978.27|15858.27|15979.99|15859.99|15979.99|15859.99|15977.51|15857.51|10
1623363010000|2021-06-10 22:10:10|15979.58|15859.58|15978.94|15858.94|15979.87|15859.87|15978.94|15858.94|10
1623363020000|2021-06-10 22:10:20|15978.93|15858.93|15979.06|15859.06|15980.12|15860.12|15978.12|15858.12|10
1623363030000|2021-06-10 22:10:30|15978.78|15858.78|15978.72|15858.72|15978.86|15858.86|15978.38|15858.38|9
1623363040000|2021-06-10 22:10:40|15978.47|15858.47|15980.09|15860.09|15980.09|15860.09|15978.11|15858.11|10
1623363050000|2021-06-10 22:10:50|15980.18|15860.18|15976.87|15856.87|15980.18|15860.18|15976.87|15856.87|10
1623363060000|2021-06-10 22:11:00|15976.69|15856.69|15975.43|15855.43|15976.87|15856.87|15975.27|15855.27|10
1623363070000|2021-06-10 22:11:10|15975.36|15855.36|15977.04|15857.04|15977.04|15857.04|15974.69|15854.69|10
1623363080000|2021-06-10 22:11:20|15978.26|15858.26|15979.14|15859.14|15979.14|15859.14|15977.73|15857.73|8
1623363090000|2021-06-10 22:11:30|15979.18|15859.18|15982.3|15862.3|15982.33|15862.33|15979.18|15859.18|9
1623363100000|2021-06-10 22:11:40|15983.31|15863.31|15983.75|15863.75|15983.75|15863.75|15983.1|15863.1|10
1623363110000|2021-06-10 22:11:50|15983.62|15863.62|15985.52|15865.52|15985.66|15865.66|15983.31|15863.31|10
1623363120000|2021-06-10 22:12:00|15985.38|15865.38|15982.86|15862.86|15985.53|15865.53|15982.65|15862.65|10
1623363130000|2021-06-10 22:12:10|15982.9|15862.9|15979.42|15859.42|15982.9|15862.9|15979.42|15859.42|9
1623363140000|2021-06-10 22:12:20|15979.93|15859.93|15979.85|15859.85|15980.15|15860.15|15979.24|15859.24|9
1623363150000|2021-06-10 22:12:30|15979.53|15859.53|15982.9|15862.9|15982.95|15862.95|15979.53|15859.53|10
1623363160000|2021-06-10 22:12:40|15982.92|15862.92|15986.7|15866.7|15986.7|15866.7|15982.92|15862.92|9
1623363170000|2021-06-10 22:12:50|15987.47|15867.47|15992.65|15872.65|15992.66|15872.66|15987.47|15867.47|9
1623363180000|2021-06-10 22:13:00|15992.67|15872.67|16002.72|15882.72|16003.18|15883.18|15992.67|15872.67|10
1623363190000|2021-06-10 22:13:10|16005.48|15885.48|16017.26|15897.26|16017.26|15897.26|16005.48|15885.48|10
1623363200000|2021-06-10 22:13:20|16017.41|15897.41|16025.78|15905.78|16025.78|15905.78|16017.41|15897.41|10
1623363210000|2021-06-10 22:13:30|16026.42|15906.42|16021.95|15901.95|16026.42|15906.42|16021.95|15901.95|10
1623363220000|2021-06-10 22:13:40|16020.34|15900.34|16024.61|15904.61|16025.36|15905.36|16020.34|15900.34|10
1623363230000|2021-06-10 22:13:50|16023.85|15903.85|16026.15|15906.15|16026.6|15906.6|16023.85|15903.85|10
1623363240000|2021-06-10 22:14:00|16025.99|15905.99|16024.52|15904.52|16025.99|15905.99|16023.95|15903.95|10
1623363250000|2021-06-10 22:14:10|16024.61|15904.61|16025.07|15905.07|16025.23|15905.23|16024.16|15904.16|10
1623363260000|2021-06-10 22:14:20|16025.63|15905.63|16025.58|15905.58|16026.15|15906.15|16025.39|15905.39|8
1623363270000|2021-06-10 22:14:30|16025.35|15905.35|16024.88|15904.88|16025.84|15905.84|16024.85|15904.85|10
1623363280000|2021-06-10 22:14:40|16024.8|15904.8|16024.79|15904.79|16025.06|15905.06|16024.51|15904.51|9
1623363290000|2021-06-10 22:14:50|16024.82|15904.82|16028.96|15908.96|16028.96|15908.96|16024.82|15904.82|10
1623363300000|2021-06-10 22:15:00|16029.18|15909.18|16033.94|15913.94|16034.78|15914.78|16029.18|15909.18|10
1623363310000|2021-06-10 22:15:10|16034.47|15914.47|16044.53|15924.53|16044.53|15924.53|16034.47|15914.47|10
1623363320000|2021-06-10 22:15:20|16045.02|15925.02|16052.69|15932.69|16052.69|15932.69|16045.02|15925.02|10
1623363330000|2021-06-10 22:15:30|16053.09|15933.09|16054.71|15934.71|16055|15935|16053.09|15933.09|10
1623363340000|2021-06-10 22:15:40|16054.19|15934.19|16051.9|15931.9|16054.19|15934.19|16051.9|15931.9|10
1623363350000|2021-06-10 22:15:50|16050.89|15930.89|16050.32|15930.32|16051.54|15931.54|16050.17|15930.17|10
1623363360000|2021-06-10 22:16:00|16050.22|15930.22|16055.06|15935.06|16055.06|15935.06|16050.22|15930.22|10
1623363370000|2021-06-10 22:16:10|16055.46|15935.46|16054.61|15934.61|16057.22|15937.22|16054.61|15934.61|10
1623363380000|2021-06-10 22:16:20|16054.01|15934.01|16056.3|15936.3|16057.84|15937.84|16054.01|15934.01|9
1623363390000|2021-06-10 22:16:30|16056.46|15936.46|16059.34|15939.34|16060.21|15940.21|16056.46|15936.46|10
1623363400000|2021-06-10 22:16:40|16061.39|15941.39|16070.12|15950.12|16070.12|15950.12|16061.39|15941.39|10
1623363410000|2021-06-10 22:16:50|16070.06|15950.06|16083.42|15963.42|16083.42|15963.42|16070.06|15950.06|10
1623363420000|2021-06-10 22:17:00|16083.72|15963.72|16074.87|15954.87|16085.56|15965.56|16074.87|15954.87|10
1623363430000|2021-06-10 22:17:10|16074.36|15954.36|16066.76|15946.76|16074.36|15954.36|16066.29|15946.29|10
1623363440000|2021-06-10 22:17:20|16065.17|15945.17|16062.83|15942.83|16065.17|15945.17|16062.36|15942.36|10
1623363450000|2021-06-10 22:17:30|16062.74|15942.74|16063.61|15943.61|16063.86|15943.86|16061.19|15941.19|10
1623363460000|2021-06-10 22:17:40|16063.79|15943.79|16061.39|15941.39|16064.41|15944.41|16061.39|15941.39|10
1623363470000|2021-06-10 22:17:50|16062.16|15942.16|16061.75|15941.75|16062.16|15942.16|16061.57|15941.57|8
1623363480000|2021-06-10 22:18:00|16061.69|15941.69|16059.69|15939.69|16062.62|15942.62|16058.23|15938.23|10
1623363490000|2021-06-10 22:18:10|16060.26|15940.26|16056.16|15936.16|16060.26|15940.26|16055.92|15935.92|10
1623363500000|2021-06-10 22:18:20|16055.82|15935.82|16046.77|15926.77|16055.82|15935.82|16046.77|15926.77|10
1623363510000|2021-06-10 22:18:30|16046.95|15926.95|16043.46|15923.46|16046.95|15926.95|16043.46|15923.46|10
1623363520000|2021-06-10 22:18:40|16042.58|15922.58|16037.59|15917.59|16042.58|15922.58|16037.59|15917.59|10
1623363530000|2021-06-10 22:18:50|16038.19|15918.19|16040.06|15920.06|16040.06|15920.06|16038.19|15918.19|10
1623363540000|2021-06-10 22:19:00|16040.55|15920.55|16040.41|15920.41|16042.28|15922.28|16039.95|15919.95|10
1623363550000|2021-06-10 22:19:10|16040.61|15920.61|16040.41|15920.41|16041.09|15921.09|16039.15|15919.15|10
1623363560000|2021-06-10 22:19:20|16039.98|15919.98|16039.54|15919.54|16041.37|15921.37|16039.54|15919.54|10
1623363570000|2021-06-10 22:19:30|16038.22|15918.22|16046.02|15926.02|16046.02|15926.02|16037.16|15917.16|10
1623363580000|2021-06-10 22:19:40|16045.46|15925.46|16043.94|15923.94|16045.46|15925.46|16043.94|15923.94|10
1623363590000|2021-06-10 22:19:50|16043.98|15923.98|16043.89|15923.89|16043.98|15923.98|16043.6|15923.6|9
1623363600000|2021-06-10 22:20:00|16043.45|15923.45|16039.97|15919.97|16043.45|15923.45|16039.97|15919.97|9
1623363610000|2021-06-10 22:20:10|16038.95|15918.95|16030.23|15910.23|16038.95|15918.95|16030.23|15910.23|10
1623363620000|2021-06-10 22:20:20|16029.44|15909.44|16025.78|15905.78|16029.44|15909.44|16025.78|15905.78|10
1623363630000|2021-06-10 22:20:30|16025.83|15905.83|16021.75|15901.75|16025.83|15905.83|16021.58|15901.58|10
1623363640000|2021-06-10 22:20:40|16021.08|15901.08|16017.94|15897.94|16021.19|15901.19|16017.94|15897.94|10
1623363650000|2021-06-10 22:20:50|16016.82|15896.82|16018.68|15898.68|16018.68|15898.68|16016.25|15896.25|10
1623363660000|2021-06-10 22:21:00|16018.55|15898.55|16021.27|15901.27|16021.3|15901.3|16018.55|15898.55|10
1623363670000|2021-06-10 22:21:10|16020.86|15900.86|16023.51|15903.51|16023.82|15903.82|16020.86|15900.86|10
1623363680000|2021-06-10 22:21:20|16023.42|15903.42|16022.25|15902.25|16023.48|15903.48|16022.25|15902.25|10
1623363690000|2021-06-10 22:21:30|16021.91|15901.91|16012.37|15892.37|16021.91|15901.91|16012.37|15892.37|9
1623363700000|2021-06-10 22:21:40|16012.24|15892.24|16008.7|15888.7|16012.24|15892.24|16008.7|15888.7|10
1623363710000|2021-06-10 22:21:50|16008.52|15888.52|16010.5|15890.5|16010.57|15890.57|16008.52|15888.52|9
1623363720000|2021-06-10 22:22:00|16010.06|15890.06|16011.31|15891.31|16011.33|15891.33|16009.28|15889.28|10
1623363730000|2021-06-10 22:22:10|16011.1|15891.1|16011.08|15891.08|16011.55|15891.55|16010.79|15890.79|10
1623363740000|2021-06-10 22:22:20|16011.2|15891.2|16011.89|15891.89|16011.97|15891.97|16011.2|15891.2|10
1623363750000|2021-06-10 22:22:30|16011.82|15891.82|16008.07|15888.07|16011.82|15891.82|16008.01|15888.01|10
1623363760000|2021-06-10 22:22:40|16008.08|15888.08|16005.1|15885.1|16008.12|15888.12|16005.1|15885.1|9
1623363770000|2021-06-10 22:22:50|16005.15|15885.15|16005.63|15885.63|16007.19|15887.19|16004.59|15884.59|10
1623363780000|2021-06-10 22:23:00|16005.57|15885.57|16004.82|15884.82|16006.34|15886.34|16004.72|15884.72|10
1623363790000|2021-06-10 22:23:10|16002.78|15882.78|16004.49|15884.49|16004.49|15884.49|16002.78|15882.78|10
1623363800000|2021-06-10 22:23:20|16004.76|15884.76|16002.18|15882.18|16004.76|15884.76|16001.33|15881.33|10
1623363810000|2021-06-10 22:23:30|16001.77|15881.77|16003.2|15883.2|16003.74|15883.74|16001.77|15881.77|10
1623363820000|2021-06-10 22:23:40|16003.44|15883.44|16005.44|15885.44|16005.44|15885.44|16003.44|15883.44|10
1623363830000|2021-06-10 22:23:50|16005.39|15885.39|16008.77|15888.77|16008.77|15888.77|16005.39|15885.39|9
1623363840000|2021-06-10 22:24:00|16008.6|15888.6|16008.44|15888.44|16009.43|15889.43|16008.37|15888.37|10
1623363850000|2021-06-10 22:24:10|16008.79|15888.79|16008.84|15888.84|16009.86|15889.86|16008.13|15888.13|9
1623363860000|2021-06-10 22:24:20|16008.71|15888.71|16006.34|15886.34|16008.71|15888.71|16006.34|15886.34|10
1623363870000|2021-06-10 22:24:30|16006.01|15886.01|16006.83|15886.83|16006.83|15886.83|16005.02|15885.02|10
1623363880000|2021-06-10 22:24:40|16005.94|15885.94|16008.02|15888.02|16008.35|15888.35|16005.94|15885.94|10
1623363890000|2021-06-10 22:24:50|16007.88|15887.88|16008.03|15888.03|16008.03|15888.03|16006.96|15886.96|10
1623363900000|2021-06-10 22:25:00|16008.58|15888.58|16012.69|15892.69|16012.69|15892.69|16008.58|15888.58|10
1623363910000|2021-06-10 22:25:10|16013.36|15893.36|16018|15898|16018|15898|16013.36|15893.36|9
1623363920000|2021-06-10 22:25:20|16018.09|15898.09|16017.95|15897.95|16018.61|15898.61|16017.53|15897.53|10
1623363930000|2021-06-10 22:25:30|16017.97|15897.97|16015.3|15895.3|16017.97|15897.97|16015.3|15895.3|9
1623363940000|2021-06-10 22:25:40|16015.16|15895.16|16012.26|15892.26|16015.16|15895.16|16012.23|15892.23|10
1623363950000|2021-06-10 22:25:50|16012.04|15892.04|16008.43|15888.43|16012.15|15892.15|16008.43|15888.43|10
1623363960000|2021-06-10 22:26:00|16008.52|15888.52|16008.44|15888.44|16008.55|15888.55|16008.12|15888.12|10
1623363970000|2021-06-10 22:26:10|16008.37|15888.37|16010.94|15890.94|16010.94|15890.94|16008.37|15888.37|9
1623363980000|2021-06-10 22:26:20|16010.82|15890.82|16008.2|15888.2|16010.84|15890.84|16008.2|15888.2|10
1623363990000|2021-06-10 22:26:30|16007.99|15887.99|16007.51|15887.51|16007.99|15887.99|16007.51|15887.51|9
1623364000000|2021-06-10 22:26:40|16007.35|15887.35|16004.93|15884.93|16007.35|15887.35|16004.93|15884.93|9
1623364010000|2021-06-10 22:26:50|16004.29|15884.29|16004.19|15884.19|16004.29|15884.29|16004.04|15884.04|10
1623364020000|2021-06-10 22:27:00|16004.24|15884.24|16004.8|15884.8|16005.39|15885.39|16004.24|15884.24|9
1623364030000|2021-06-10 22:27:10|16004.78|15884.78|16001.18|15881.18|16004.79|15884.79|16001.18|15881.18|10
1623364040000|2021-06-10 22:27:20|16000.75|15880.75|15997.51|15877.51|16000.75|15880.75|15997.51|15877.51|10
1623364050000|2021-06-10 22:27:30|15996.83|15876.83|15992.7|15872.7|15996.83|15876.83|15992.7|15872.7|10
1623364060000|2021-06-10 22:27:40|15992.73|15872.73|15989.41|15869.41|15992.79|15872.79|15989.41|15869.41|10
1623364070000|2021-06-10 22:27:50|15989.25|15869.25|15987.3|15867.3|15989.25|15869.25|15986.88|15866.88|10
1623364080000|2021-06-10 22:28:00|15986.8|15866.8|15985.36|15865.36|15986.8|15866.8|15985.36|15865.36|10
1623364090000|2021-06-10 22:28:10|15985.45|15865.45|15982.76|15862.76|15985.45|15865.45|15982.63|15862.63|10
1623364100000|2021-06-10 22:28:20|15983.11|15863.11|15979.69|15859.69|15983.32|15863.32|15979.69|15859.69|10
1623364110000|2021-06-10 22:28:30|15979.55|15859.55|15983.56|15863.56|15983.56|15863.56|15979.38|15859.38|9
1623364120000|2021-06-10 22:28:40|15983.76|15863.76|15988.94|15868.94|15988.94|15868.94|15983.76|15863.76|10
1623364130000|2021-06-10 22:28:50|15989.1|15869.1|15988.09|15868.09|15989.44|15869.44|15987.89|15867.89|10
1623364140000|2021-06-10 22:29:00|15987.43|15867.43|15988.46|15868.46|15988.46|15868.46|15986.02|15866.02|10
1623364150000|2021-06-10 22:29:10|15988.1|15868.1|15987.48|15867.48|15988.47|15868.47|15987.25|15867.25|10
1623364160000|2021-06-10 22:29:20|15987.53|15867.53|15984.6|15864.6|15987.53|15867.53|15984.22|15864.22|10
1623364170000|2021-06-10 22:29:30|15984.52|15864.52|15986.89|15866.89|15986.89|15866.89|15984.28|15864.28|10
1623364180000|2021-06-10 22:29:40|15987.67|15867.67|15988.06|15868.06|15988.88|15868.88|15987.3|15867.3|9
1623364190000|2021-06-10 22:29:50|15987.88|15867.88|15988.82|15868.82|15989.9|15869.9|15987.88|15867.88|10
1623364200000|2021-06-10 22:30:00|15988.95|15868.95|15986.68|15866.68|15988.95|15868.95|15985.66|15865.66|10
1623364210000|2021-06-10 22:30:10|15987.13|15867.13|15991.79|15871.79|15991.79|15871.79|15987.13|15867.13|10
1623364220000|2021-06-10 22:30:20|15991.83|15871.83|15995.57|15875.57|15995.57|15875.57|15991.65|15871.65|10
1623364230000|2021-06-10 22:30:30|15998.32|15878.32|15996.64|15876.64|15998.84|15878.84|15996.64|15876.64|10
1623364240000|2021-06-10 22:30:40|15996.2|15876.2|15992.86|15872.86|15996.2|15876.2|15992.46|15872.46|10
1623364250000|2021-06-10 22:30:50|15992.82|15872.82|15991.56|15871.56|15992.92|15872.92|15991.19|15871.19|10
1623364260000|2021-06-10 22:31:00|15991.64|15871.64|15985.85|15865.85|15991.64|15871.64|15985.76|15865.76|9
1623364270000|2021-06-10 22:31:10|15985.86|15865.86|15984.38|15864.38|15985.86|15865.86|15984.24|15864.24|10
1623364280000|2021-06-10 22:31:20|15984.21|15864.21|15980.77|15860.77|15984.21|15864.21|15980.77|15860.77|9
1623364290000|2021-06-10 22:31:30|15978.91|15858.91|15974.15|15854.15|15978.91|15858.91|15974.15|15854.15|10
1623364300000|2021-06-10 22:31:40|15974.3|15854.3|15971.82|15851.82|15976.05|15856.05|15971.8|15851.8|10
1623364310000|2021-06-10 22:31:50|15971.86|15851.86|15972.15|15852.15|15973.21|15853.21|15971.68|15851.68|10
1623364320000|2021-06-10 22:32:00|15972.85|15852.85|15976.07|15856.07|15976.07|15856.07|15972.66|15852.66|9
1623364330000|2021-06-10 22:32:10|15975.94|15855.94|15978.19|15858.19|15978.19|15858.19|15975.68|15855.68|9
1623364340000|2021-06-10 22:32:20|15979.1|15859.1|15980.3|15860.3|15980.3|15860.3|15979.1|15859.1|10
1623364350000|2021-06-10 22:32:30|15981.52|15861.52|15980.78|15860.78|15981.54|15861.54|15980.78|15860.78|7
1623364360000|2021-06-10 22:32:40|15979.83|15859.83|15977.79|15857.79|15979.83|15859.83|15977.68|15857.68|10
1623364370000|2021-06-10 22:32:50|15977.99|15857.99|15977.52|15857.52|15978.06|15858.06|15977.52|15857.52|9
1623364380000|2021-06-10 22:33:00|15977.59|15857.59|15977.18|15857.18|15977.81|15857.81|15977.09|15857.09|10
1623364390000|2021-06-10 22:33:10|15977.26|15857.26|15977.12|15857.12|15977.67|15857.67|15976.98|15856.98|10
1623364400000|2021-06-10 22:33:20|15977.78|15857.78|15975.25|15855.25|15977.89|15857.89|15975.15|15855.15|9
1623364410000|2021-06-10 22:33:30|15975.28|15855.28|15973.98|15853.98|15975.41|15855.41|15973.74|15853.74|10
1623364420000|2021-06-10 22:33:40|15972.34|15852.34|15970.14|15850.14|15972.47|15852.47|15970.07|15850.07|9
1623364430000|2021-06-10 22:33:50|15969.4|15849.4|15971.5|15851.5|15971.5|15851.5|15969.4|15849.4|9
1623364440000|2021-06-10 22:34:00|15971.44|15851.44|15973.31|15853.31|15973.32|15853.32|15971.44|15851.44|10
1623364450000|2021-06-10 22:34:10|15973.37|15853.37|15975.67|15855.67|15975.67|15855.67|15973.37|15853.37|9
1623364460000|2021-06-10 22:34:20|15975.61|15855.61|15977.27|15857.27|15977.43|15857.43|15975.61|15855.61|10
1623364470000|2021-06-10 22:34:30|15977.37|15857.37|15978.02|15858.02|15978.49|15858.49|15977.07|15857.07|10
1623364480000|2021-06-10 22:34:40|15978.01|15858.01|15979.32|15859.32|15979.4|15859.4|15978.01|15858.01|10
1623364490000|2021-06-10 22:34:50|15978.35|15858.35|15977|15857|15978.35|15858.35|15975.78|15855.78|8
1623364500000|2021-06-10 22:35:00|15976.03|15856.03|15975.59|15855.59|15976.4|15856.4|15975.49|15855.49|10
1623364510000|2021-06-10 22:35:10|15975.95|15855.95|15975.55|15855.55|15976.67|15856.67|15975.01|15855.01|9
1623364520000|2021-06-10 22:35:20|15975.2|15855.2|15974.35|15854.35|15975.31|15855.31|15974.35|15854.35|10
1623364530000|2021-06-10 22:35:30|15974.54|15854.54|15978.08|15858.08|15978.08|15858.08|15974.4|15854.4|10
1623364540000|2021-06-10 22:35:40|15978.38|15858.38|15980.92|15860.92|15980.92|15860.92|15978.38|15858.38|10
1623364550000|2021-06-10 22:35:50|15980.98|15860.98|15979.86|15859.86|15980.98|15860.98|15979.86|15859.86|10
1623364560000|2021-06-10 22:36:00|15979.85|15859.85|15978.32|15858.32|15979.85|15859.85|15978.04|15858.04|9
1623364570000|2021-06-10 22:36:10|15977.38|15857.38|15975.95|15855.95|15977.94|15857.94|15975.95|15855.95|9
1623364580000|2021-06-10 22:36:20|15976.05|15856.05|15975.13|15855.13|15976.18|15856.18|15975.13|15855.13|10
1623364590000|2021-06-10 22:36:30|15975.33|15855.33|15974.56|15854.56|15975.33|15855.33|15974.31|15854.31|10
1623364600000|2021-06-10 22:36:40|15974.37|15854.37|15972.06|15852.06|15974.49|15854.49|15972.06|15852.06|10
1623364610000|2021-06-10 22:36:50|15971.71|15851.71|15971.38|15851.38|15971.71|15851.71|15971|15851|10
1623364620000|2021-06-10 22:37:00|15971.16|15851.16|15970.74|15850.74|15973.04|15853.04|15970.74|15850.74|10
1623364630000|2021-06-10 22:37:10|15970.24|15850.24|15967.19|15847.19|15970.28|15850.28|15967.03|15847.03|10
1623364640000|2021-06-10 22:37:20|15967.33|15847.33|15963.46|15843.46|15967.33|15847.33|15962.86|15842.86|10
1623364650000|2021-06-10 22:37:30|15964.73|15844.73|15964.07|15844.07|15965.56|15845.56|15964.07|15844.07|10
1623364660000|2021-06-10 22:37:40|15964.06|15844.06|15959.15|15839.15|15964.06|15844.06|15959.15|15839.15|9
1623364670000|2021-06-10 22:37:50|15958.87|15838.87|15963.01|15843.01|15963.01|15843.01|15958.47|15838.47|10
1623364680000|2021-06-10 22:38:00|15962.95|15842.95|15962.38|15842.38|15964.5|15844.5|15962.21|15842.21|10
1623364690000|2021-06-10 22:38:10|15961.94|15841.94|15959.76|15839.76|15961.94|15841.94|15959.76|15839.76|10
1623364700000|2021-06-10 22:38:20|15959.72|15839.72|15960.16|15840.16|15960.16|15840.16|15959|15839|9
1623364710000|2021-06-10 22:38:30|15959.73|15839.73|15953.55|15833.55|15960.85|15840.85|15953.55|15833.55|10
1623364720000|2021-06-10 22:38:40|15951.6|15831.6|15943.37|15823.37|15951.6|15831.6|15943.37|15823.37|10
1623364730000|2021-06-10 22:38:50|15941.83|15821.83|15936.94|15816.94|15941.96|15821.96|15936.73|15816.73|10
1623364740000|2021-06-10 22:39:00|15937.03|15817.03|15935.51|15815.51|15937.03|15817.03|15935.39|15815.39|9
1623364750000|2021-06-10 22:39:10|15936.13|15816.13|15939.75|15819.75|15939.75|15819.75|15936.13|15816.13|10
1623364760000|2021-06-10 22:39:20|15939.76|15819.76|15939.9|15819.9|15940.76|15820.76|15939.16|15819.16|9
1623364770000|2021-06-10 22:39:30|15939.59|15819.59|15940.44|15820.44|15940.7|15820.7|15939.18|15819.18|9
1623364780000|2021-06-10 22:39:40|15940.78|15820.78|15941.35|15821.35|15942.55|15822.55|15940.78|15820.78|10
1623364790000|2021-06-10 22:39:50|15941.17|15821.17|15937.09|15817.09|15941.17|15821.17|15937.09|15817.09|10
1623364800000|2021-06-10 22:40:00|15935.97|15815.97|15935.29|15815.29|15936|15816|15935.16|15815.16|10
1623364810000|2021-06-10 22:40:10|15934.52|15814.52|15936.53|15816.53|15936.62|15816.62|15934.51|15814.51|10
1623364820000|2021-06-10 22:40:20|15937.41|15817.41|15938.99|15818.99|15938.99|15818.99|15936.65|15816.65|10
1623364830000|2021-06-10 22:40:30|15939.26|15819.26|15941.78|15821.78|15941.78|15821.78|15939.26|15819.26|9
1623364840000|2021-06-10 22:40:40|15942.04|15822.04|15942.5|15822.5|15943.1|15823.1|15942.04|15822.04|10
1623364850000|2021-06-10 22:40:50|15942.16|15822.16|15943.14|15823.14|15943.5|15823.5|15942.08|15822.08|9
1623364860000|2021-06-10 22:41:00|15943.23|15823.23|15944.52|15824.52|15944.52|15824.52|15942.79|15822.79|10
1623364870000|2021-06-10 22:41:10|15944.75|15824.75|15947.72|15827.72|15947.99|15827.99|15944.58|15824.58|9
1623364880000|2021-06-10 22:41:20|15947.52|15827.52|15948.61|15828.61|15948.61|15828.61|15947.52|15827.52|10
1623364890000|2021-06-10 22:41:30|15948.84|15828.84|15948.79|15828.79|15950.3|15830.3|15948.79|15828.79|9
1623364900000|2021-06-10 22:41:40|15947.9|15827.9|15945.47|15825.47|15947.96|15827.96|15944.78|15824.78|10
1623364910000|2021-06-10 22:41:50|15945.68|15825.68|15946.26|15826.26|15946.43|15826.43|15945.25|15825.25|10
1623364920000|2021-06-10 22:42:00|15946.36|15826.36|15951.66|15831.66|15951.66|15831.66|15946.36|15826.36|10
1623364930000|2021-06-10 22:42:10|15952.44|15832.44|15957.73|15837.73|15958.53|15838.53|15952.44|15832.44|10
1623364940000|2021-06-10 22:42:20|15957.95|15837.95|15961.57|15841.57|15962.22|15842.22|15957.51|15837.51|10
1623364950000|2021-06-10 22:42:30|15961.25|15841.25|15964.26|15844.26|15964.26|15844.26|15960.52|15840.52|10
1623364960000|2021-06-10 22:42:40|15964.21|15844.21|15963.65|15843.65|15964.73|15844.73|15963.11|15843.11|10
1623364970000|2021-06-10 22:42:50|15963.58|15843.58|15969.18|15849.18|15969.19|15849.19|15963.58|15843.58|10
1623364980000|2021-06-10 22:43:00|15970.06|15850.06|15970.72|15850.72|15971.81|15851.81|15970.03|15850.03|10
1623364990000|2021-06-10 22:43:10|15970.37|15850.37|15968.37|15848.37|15971.12|15851.12|15968.37|15848.37|10
1623365000000|2021-06-10 22:43:20|15967.95|15847.95|15966.79|15846.79|15968.44|15848.44|15966.74|15846.74|10
1623365010000|2021-06-10 22:43:30|15966.84|15846.84|15968.54|15848.54|15968.54|15848.54|15965.69|15845.69|10
1623365020000|2021-06-10 22:43:40|15968.49|15848.49|15969.13|15849.13|15969.99|15849.99|15968.49|15848.49|9
1623365030000|2021-06-10 22:43:50|15968.97|15848.97|15967.62|15847.62|15969.51|15849.51|15967.6|15847.6|10
1623365040000|2021-06-10 22:44:00|15967.76|15847.76|15967.72|15847.72|15967.76|15847.76|15966.44|15846.44|10
1623365050000|2021-06-10 22:44:10|15967.85|15847.85|15967.21|15847.21|15968.43|15848.43|15966.94|15846.94|10
1623365060000|2021-06-10 22:44:20|15966.93|15846.93|15970.24|15850.24|15970.24|15850.24|15966.93|15846.93|10
1623365070000|2021-06-10 22:44:30|15970.37|15850.37|15971.34|15851.34|15971.34|15851.34|15970.37|15850.37|9
1623365080000|2021-06-10 22:44:40|15971.28|15851.28|15969.02|15849.02|15971.38|15851.38|15969.02|15849.02|8
1623365090000|2021-06-10 22:44:50|15968.89|15848.89|15970.07|15850.07|15970.07|15850.07|15968.76|15848.76|9
1623365100000|2021-06-10 22:45:00|15970.03|15850.03|15970.57|15850.57|15970.77|15850.77|15969.61|15849.61|10
1623365110000|2021-06-10 22:45:10|15970.7|15850.7|15971.15|15851.15|15972.21|15852.21|15970.7|15850.7|10
1623365120000|2021-06-10 22:45:20|15971.18|15851.18|15971.16|15851.16|15971.18|15851.18|15970.21|15850.21|10
1623365130000|2021-06-10 22:45:30|15971.31|15851.31|15977.13|15857.13|15977.13|15857.13|15971.31|15851.31|9
1623365140000|2021-06-10 22:45:40|15978.17|15858.17|15981.26|15861.26|15981.26|15861.26|15978.17|15858.17|10
1623365150000|2021-06-10 22:45:50|15981.21|15861.21|15980.72|15860.72|15981.89|15861.89|15980.72|15860.72|10
1623365160000|2021-06-10 22:46:00|15981.51|15861.51|15981.23|15861.23|15981.51|15861.51|15981.05|15861.05|9
1623365170000|2021-06-10 22:46:10|15980.81|15860.81|15981.75|15861.75|15981.89|15861.89|15980.81|15860.81|10
1623365180000|2021-06-10 22:46:20|15982.21|15862.21|15984.37|15864.37|15984.38|15864.38|15982.09|15862.09|10
1623365190000|2021-06-10 22:46:30|15987.29|15867.29|15987.86|15867.86|15987.86|15867.86|15986.87|15866.87|10
1623365200000|2021-06-10 22:46:40|15987.7|15867.7|15988.47|15868.47|15988.64|15868.64|15987.37|15867.37|10
1623365210000|2021-06-10 22:46:50|15988.51|15868.51|15992.81|15872.81|15992.81|15872.81|15988.51|15868.51|10
1623365220000|2021-06-10 22:47:00|15992.9|15872.9|15995.09|15875.09|15995.41|15875.41|15992.9|15872.9|10
1623365230000|2021-06-10 22:47:10|15995.13|15875.13|15996.07|15876.07|15997.16|15877.16|15995.13|15875.13|10
1623365240000|2021-06-10 22:47:20|15997.69|15877.69|15999.07|15879.07|16000.08|15880.08|15997.69|15877.69|10
1623365250000|2021-06-10 22:47:30|15999.05|15879.05|16004.01|15884.01|16004.01|15884.01|15999.05|15879.05|10
1623365260000|2021-06-10 22:47:40|16004.26|15884.26|16004.7|15884.7|16005.28|15885.28|16004.22|15884.22|10
1623365270000|2021-06-10 22:47:50|16005.4|15885.4|16007.97|15887.97|16008.21|15888.21|16005.4|15885.4|10
1623365280000|2021-06-10 22:48:00|16007.55|15887.55|16010.4|15890.4|16010.4|15890.4|16007.55|15887.55|10
1623365290000|2021-06-10 22:48:10|16010.89|15890.89|16010.39|15890.39|16011.17|15891.17|16010.12|15890.12|10
1623365300000|2021-06-10 22:48:20|16010.63|15890.63|16009.42|15889.42|16010.8|15890.8|16009.42|15889.42|10
1623365310000|2021-06-10 22:48:30|16009.41|15889.41|16006.23|15886.23|16009.41|15889.41|16006.23|15886.23|9
1623365320000|2021-06-10 22:48:40|16006.32|15886.32|16003.56|15883.56|16006.32|15886.32|16003.49|15883.49|10
1623365330000|2021-06-10 22:48:50|16003.41|15883.41|16002.84|15882.84|16003.55|15883.55|16002.64|15882.64|10
1623365340000|2021-06-10 22:49:00|16003.89|15883.89|16004.54|15884.54|16004.76|15884.76|16003.89|15883.89|9
1623365350000|2021-06-10 22:49:10|16005.73|15885.73|16002.24|15882.24|16005.73|15885.73|16002.24|15882.24|10
1623365360000|2021-06-10 22:49:20|16001.07|15881.07|15997.71|15877.71|16001.07|15881.07|15996.81|15876.81|10
1623365370000|2021-06-10 22:49:30|15997.68|15877.68|15997.18|15877.18|15997.84|15877.84|15997.01|15877.01|10
1623365380000|2021-06-10 22:49:40|15997.94|15877.94|15997.48|15877.48|15998.63|15878.63|15997.48|15877.48|10
1623365390000|2021-06-10 22:49:50|15997.4|15877.4|15996.66|15876.66|15997.4|15877.4|15996.06|15876.06|10
1623365400000|2021-06-10 22:50:00|15996.5|15876.5|15995.9|15875.9|15996.62|15876.62|15995.54|15875.54|10
1623365410000|2021-06-10 22:50:10|15995.77|15875.77|15994.61|15874.61|15995.77|15875.77|15993.49|15873.49|8
1623365420000|2021-06-10 22:50:20|15994.59|15874.59|15992.06|15872.06|15994.82|15874.82|15992.06|15872.06|9
1623365430000|2021-06-10 22:50:30|15992.4|15872.4|15994.41|15874.41|15994.41|15874.41|15991.87|15871.87|10
1623365440000|2021-06-10 22:50:40|15994.98|15874.98|15997.39|15877.39|15997.6|15877.6|15994.98|15874.98|9
1623365450000|2021-06-10 22:50:50|15998.17|15878.17|16000.21|15880.21|16001.01|15881.01|15997.67|15877.67|10
1623365460000|2021-06-10 22:51:00|16000.2|15880.2|16003.83|15883.83|16003.83|15883.83|16000.2|15880.2|10
1623365470000|2021-06-10 22:51:10|16003.14|15883.14|16005.11|15885.11|16005.77|15885.77|16002.29|15882.29|10
1623365480000|2021-06-10 22:51:20|16005.55|15885.55|16007.55|15887.55|16007.55|15887.55|16005.55|15885.55|10
1623365490000|2021-06-10 22:51:30|16007.47|15887.47|16009.9|15889.9|16010.23|15890.23|16007.47|15887.47|10
1623365500000|2021-06-10 22:51:40|16009.44|15889.44|16010.99|15890.99|16010.99|15890.99|16008.89|15888.89|10
1623365510000|2021-06-10 22:51:50|16010.24|15890.24|16014.06|15894.06|16014.06|15894.06|16010.24|15890.24|10
1623365520000|2021-06-10 22:52:00|16013.84|15893.84|16011.29|15891.29|16013.84|15893.84|16011.29|15891.29|10
1623365530000|2021-06-10 22:52:10|16011.51|15891.51|16009.85|15889.85|16012.39|15892.39|16009.85|15889.85|10
1623365540000|2021-06-10 22:52:20|16009.94|15889.94|16009.56|15889.56|16010.35|15890.35|16009.56|15889.56|8
1623365550000|2021-06-10 22:52:30|16009.68|15889.68|16010.37|15890.37|16010.37|15890.37|16009.42|15889.42|9
1623365560000|2021-06-10 22:52:40|16009.89|15889.89|16012.11|15892.11|16012.13|15892.13|16009.89|15889.89|10
1623365570000|2021-06-10 22:52:50|16011.71|15891.71|16013.09|15893.09|16013.53|15893.53|16011.71|15891.71|8
1623365580000|2021-06-10 22:53:00|16013.91|15893.91|16016.16|15896.16|16016.45|15896.45|16013.91|15893.91|9
1623365590000|2021-06-10 22:53:10|16017.16|15897.16|16016.98|15896.98|16017.41|15897.41|16016.54|15896.54|10
1623365600000|2021-06-10 22:53:20|16016.79|15896.79|16016.29|15896.29|16017.27|15897.27|16016.29|15896.29|9
1623365610000|2021-06-10 22:53:30|16016.03|15896.03|16014.89|15894.89|16016.05|15896.05|16014.89|15894.89|8
1623365620000|2021-06-10 22:53:40|16014.83|15894.83|16013.36|15893.36|16014.94|15894.94|16013.36|15893.36|10
1623365630000|2021-06-10 22:53:50|16013.15|15893.15|16014.27|15894.27|16014.27|15894.27|16012.87|15892.87|10
1623365640000|2021-06-10 22:54:00|16014.07|15894.07|16013.33|15893.33|16014.24|15894.24|16013.33|15893.33|9
1623365650000|2021-06-10 22:54:10|16013.61|15893.61|16013.44|15893.44|16013.61|15893.61|16012.87|15892.87|9
1623365660000|2021-06-10 22:54:20|16013.15|15893.15|16014.88|15894.88|16014.9|15894.9|16013.11|15893.11|10
1623365670000|2021-06-10 22:54:30|16014.97|15894.97|16017.88|15897.88|16017.88|15897.88|16014.81|15894.81|9
1623365680000|2021-06-10 22:54:40|16019.53|15899.53|16023.06|15903.06|16023.08|15903.08|16019.53|15899.53|9
1623365690000|2021-06-10 22:54:50|16023.41|15903.41|16025.3|15905.3|16025.3|15905.3|16023.19|15903.19|9
1623365700000|2021-06-10 22:55:00|16025.44|15905.44|16024.36|15904.36|16025.58|15905.58|16024.36|15904.36|10
1623365710000|2021-06-10 22:55:10|16024.52|15904.52|16026.76|15906.76|16026.76|15906.76|16024.4|15904.4|9
1623365720000|2021-06-10 22:55:20|16026.29|15906.29|16030.5|15910.5|16030.58|15910.58|16025.93|15905.93|10
1623365730000|2021-06-10 22:55:30|16029.96|15909.96|16029.51|15909.51|16030.38|15910.38|16028.82|15908.82|10
1623365740000|2021-06-10 22:55:40|16029.81|15909.81|16030.32|15910.32|16030.32|15910.32|16029.49|15909.49|10
1623365750000|2021-06-10 22:55:50|16028.81|15908.81|16028.48|15908.48|16029.18|15909.18|16028.48|15908.48|9
1623365760000|2021-06-10 22:56:00|16027.77|15907.77|16026.93|15906.93|16029.08|15909.08|16026.51|15906.51|10
1623365770000|2021-06-10 22:56:10|16026.82|15906.82|16022.13|15902.13|16027.06|15907.06|16022.13|15902.13|10
1623365780000|2021-06-10 22:56:20|16022.18|15902.18|16019.27|15899.27|16022.34|15902.34|16019.27|15899.27|10
1623365790000|2021-06-10 22:56:30|16019.42|15899.42|16019.54|15899.54|16019.54|15899.54|16018.13|15898.13|10
1623365800000|2021-06-10 22:56:40|16019.31|15899.31|16020.28|15900.28|16020.32|15900.32|16019.31|15899.31|10
1623365810000|2021-06-10 22:56:50|16019.22|15899.22|16019.09|15899.09|16020.2|15900.2|16019.09|15899.09|9
1623365820000|2021-06-10 22:57:00|16018.96|15898.96|16017.36|15897.36|16018.96|15898.96|16017.32|15897.32|10
1623365830000|2021-06-10 22:57:10|16017.48|15897.48|16015.58|15895.58|16017.48|15897.48|16015.58|15895.58|9
1623365840000|2021-06-10 22:57:20|16015.88|15895.88|16016.49|15896.49|16016.49|15896.49|16015.74|15895.74|10
1623365850000|2021-06-10 22:57:30|16016.62|15896.62|16018.93|15898.93|16018.93|15898.93|16016.5|15896.5|10
1623365860000|2021-06-10 22:57:40|16019.46|15899.46|16022.37|15902.37|16022.37|15902.37|16019.46|15899.46|9
1623365870000|2021-06-10 22:57:50|16022.63|15902.63|16022.76|15902.76|16023.54|15903.54|16022.54|15902.54|9
1623365880000|2021-06-10 22:58:00|16022.72|15902.72|16021.05|15901.05|16022.9|15902.9|16021.05|15901.05|10
1623365890000|2021-06-10 22:58:10|16020.72|15900.72|16019.61|15899.61|16020.98|15900.98|16018.43|15898.43|10
1623365900000|2021-06-10 22:58:20|16019.41|15899.41|16020.67|15900.67|16020.67|15900.67|16019.06|15899.06|10
1623365910000|2021-06-10 22:58:30|16021.28|15901.28|16021.35|15901.35|16021.35|15901.35|16020.85|15900.85|9
1623365920000|2021-06-10 22:58:40|16021.71|15901.71|16022.23|15902.23|16022.23|15902.23|16021.38|15901.38|9
1623365930000|2021-06-10 22:58:50|16022.46|15902.46|16024.01|15904.01|16024.01|15904.01|16022.35|15902.35|9
1623365940000|2021-06-10 22:59:00|16023.93|15903.93|16024.31|15904.31|16024.68|15904.68|16023.93|15903.93|10
1623365950000|2021-06-10 22:59:10|16025.41|15905.41|16024.59|15904.59|16026.55|15906.55|16024.59|15904.59|10
1623365960000|2021-06-10 22:59:20|16024.73|15904.73|16023.12|15903.12|16024.73|15904.73|16023|15903|10
1623365970000|2021-06-10 22:59:30|16022.36|15902.36|16020.2|15900.2|16022.98|15902.98|16020.15|15900.15|10
1623365980000|2021-06-10 22:59:40|16020.55|15900.55|16018.98|15898.98|16020.55|15900.55|16018.72|15898.72|10
1623365990000|2021-06-10 22:59:50|16018.95|15898.95|16017.38|15897.38|16018.95|15898.95|16017.38|15897.38|9
1623366000000|2021-06-10 23:00:00|16017.32|15897.32|16027.36|15907.36|16027.36|15907.36|16017.32|15897.32|9
1623366010000|2021-06-10 23:00:10|16028.48|15908.48|16030.17|15910.17|16030.17|15910.17|16028.45|15908.45|10
1623366020000|2021-06-10 23:00:20|16030.65|15910.65|16032.09|15912.09|16032.09|15912.09|16030.65|15910.65|10
1623366030000|2021-06-10 23:00:30|16032.2|15912.2|16033|15913|16033|15913|16030.57|15910.57|10
1623366040000|2021-06-10 23:00:40|16033.19|15913.19|16032.99|15912.99|16033.19|15913.19|16032.05|15912.05|10
1623366050000|2021-06-10 23:00:50|16033.93|15913.93|16036.62|15916.62|16036.62|15916.62|16033.49|15913.49|10
1623366060000|2021-06-10 23:01:00|16037.8|15917.8|16044.06|15924.06|16044.06|15924.06|16037.8|15917.8|9
1623366070000|2021-06-10 23:01:10|16044.21|15924.21|16043.64|15923.64|16045.04|15925.04|16043.64|15923.64|10
1623366080000|2021-06-10 23:01:20|16043.76|15923.76|16042.87|15922.87|16043.76|15923.76|16042.74|15922.74|9
1623366090000|2021-06-10 23:01:30|16042.96|15922.96|16044.89|15924.89|16045.37|15925.37|16042.83|15922.83|10
1623366100000|2021-06-10 23:01:40|16043.95|15923.95|16045.32|15925.32|16045.32|15925.32|16043.95|15923.95|10
1623366110000|2021-06-10 23:01:50|16044.84|15924.84|16050.07|15930.07|16050.63|15930.63|16044.84|15924.84|10
1623366120000|2021-06-10 23:02:00|16049.81|15929.81|16049.97|15929.97|16050.31|15930.31|16049.81|15929.81|9
1623366130000|2021-06-10 23:02:10|16049.95|15929.95|16047|15927|16049.95|15929.95|16047|15927|8
1623366140000|2021-06-10 23:02:20|16046.08|15926.08|16043.74|15923.74|16046.08|15926.08|16043.16|15923.16|10
1623366150000|2021-06-10 23:02:30|16043.29|15923.29|16042.16|15922.16|16043.29|15923.29|16041.91|15921.91|10
1623366160000|2021-06-10 23:02:40|16042.17|15922.17|16037.51|15917.51|16042.17|15922.17|16037.51|15917.51|10
1623366170000|2021-06-10 23:02:50|16037.24|15917.24|16035.61|15915.61|16037.24|15917.24|16035.34|15915.34|10
1623366180000|2021-06-10 23:03:00|16036.31|15916.31|16035.69|15915.69|16036.52|15916.52|16035.69|15915.69|10
1623366190000|2021-06-10 23:03:10|16035.88|15915.88|16031.28|15911.28|16036.18|15916.18|16031.28|15911.28|10
1623366200000|2021-06-10 23:03:20|16029.84|15909.84|16028.55|15908.55|16029.93|15909.93|16028.55|15908.55|10
1623366210000|2021-06-10 23:03:30|16028.22|15908.22|16022.24|15902.24|16028.22|15908.22|16022.24|15902.24|10
1623366220000|2021-06-10 23:03:40|16021.05|15901.05|16015.95|15895.95|16021.05|15901.05|16015.95|15895.95|10
1623366230000|2021-06-10 23:03:50|16014.09|15894.09|16010.08|15890.08|16014.09|15894.09|16009.86|15889.86|8
1623366240000|2021-06-10 23:04:00|16010.01|15890.01|16011.81|15891.81|16011.81|15891.81|16009.4|15889.4|10
1623366250000|2021-06-10 23:04:10|16011.11|15891.11|16011.16|15891.16|16011.26|15891.26|16010.33|15890.33|10
1623366260000|2021-06-10 23:04:20|16011.21|15891.21|16008.18|15888.18|16011.57|15891.57|16008.18|15888.18|10
1623366270000|2021-06-10 23:04:30|16008.66|15888.66|16008.32|15888.32|16009.04|15889.04|16008.21|15888.21|8
1623366280000|2021-06-10 23:04:40|16008.08|15888.08|16009.3|15889.3|16009.3|15889.3|16006.65|15886.65|9
1623366290000|2021-06-10 23:04:50|16009.71|15889.71|16011.8|15891.8|16011.8|15891.8|16009.71|15889.71|10
1623366300000|2021-06-10 23:05:00|16012.04|15892.04|16012.29|15892.29|16012.29|15892.29|16011.37|15891.37|8
1623366310000|2021-06-10 23:05:10|16011.14|15891.14|16011.1|15891.1|16011.36|15891.36|16009.9|15889.9|10
1623366320000|2021-06-10 23:05:20|16010.89|15890.89|16014.04|15894.04|16014.04|15894.04|16010.89|15890.89|10
1623366330000|2021-06-10 23:05:30|16013.49|15893.49|16014.13|15894.13|16014.68|15894.68|16013.22|15893.22|10
1623366340000|2021-06-10 23:05:40|16015|15895|16014.29|15894.29|16015.06|15895.06|16014.25|15894.25|10
1623366350000|2021-06-10 23:05:50|16014.15|15894.15|16017.25|15897.25|16017.25|15897.25|16014.15|15894.15|10
1623366360000|2021-06-10 23:06:00|16017.43|15897.43|16017.87|15897.87|16018.19|15898.19|16017.12|15897.12|10
1623366370000|2021-06-10 23:06:10|16018.23|15898.23|16017.16|15897.16|16018.25|15898.25|16016.64|15896.64|10
1623366380000|2021-06-10 23:06:20|16016.35|15896.35|16017.06|15897.06|16017.25|15897.25|16015.66|15895.66|9
1623366390000|2021-06-10 23:06:30|16017.78|15897.78|16022.1|15902.1|16022.1|15902.1|16017.78|15897.78|10
1623366400000|2021-06-10 23:06:40|16022.27|15902.27|16025.36|15905.36|16025.36|15905.36|16022.26|15902.26|8
1623366410000|2021-06-10 23:06:50|16025.75|15905.75|16029.83|15909.83|16029.83|15909.83|16025.75|15905.75|10
1623366420000|2021-06-10 23:07:00|16030.21|15910.21|16035.95|15915.95|16036.33|15916.33|16030.21|15910.21|10
1623366430000|2021-06-10 23:07:10|16035.25|15915.25|16035.68|15915.68|16035.68|15915.68|16034.31|15914.31|10
1623366440000|2021-06-10 23:07:20|16035.44|15915.44|16034.4|15914.4|16035.44|15915.44|16034.03|15914.03|10
1623366450000|2021-06-10 23:07:30|16033.88|15913.88|16032.89|15912.89|16033.88|15913.88|16032.73|15912.73|10
1623366460000|2021-06-10 23:07:40|16032.35|15912.35|16031.36|15911.36|16032.37|15912.37|16031.26|15911.26|9
1623366470000|2021-06-10 23:07:50|16031.29|15911.29|16032.13|15912.13|16032.13|15912.13|16031.29|15911.29|10
1623366480000|2021-06-10 23:08:00|16031.93|15911.93|16030.32|15910.32|16031.93|15911.93|16030.32|15910.32|10
1623366490000|2021-06-10 23:08:10|16029.32|15909.32|16029.45|15909.45|16029.87|15909.87|16029.32|15909.32|10
1623366500000|2021-06-10 23:08:20|16029.47|15909.47|16028.46|15908.46|16029.78|15909.78|16028.46|15908.46|9
1623366510000|2021-06-10 23:08:30|16028.72|15908.72|16028.25|15908.25|16029.87|15909.87|16028.25|15908.25|10
1623366520000|2021-06-10 23:08:40|16028.53|15908.53|16027.78|15907.78|16028.53|15908.53|16027.78|15907.78|9
1623366530000|2021-06-10 23:08:50|16027.73|15907.73|16030.02|15910.02|16030.06|15910.06|16027.73|15907.73|9
1623366540000|2021-06-10 23:09:00|16030.84|15910.84|16030.33|15910.33|16032.66|15912.66|16030.33|15910.33|9
1623366550000|2021-06-10 23:09:10|16029.52|15909.52|16029.55|15909.55|16029.91|15909.91|16029.31|15909.31|10
1623366560000|2021-06-10 23:09:20|16029.36|15909.36|16029.1|15909.1|16029.36|15909.36|16028.19|15908.19|9
1623366570000|2021-06-10 23:09:30|16029.19|15909.19|16029.31|15909.31|16029.69|15909.69|16029.01|15909.01|9
1623366580000|2021-06-10 23:09:40|16028.97|15908.97|16028.21|15908.21|16029.22|15909.22|16028.21|15908.21|10
1623366590000|2021-06-10 23:09:50|16028.24|15908.24|16027.21|15907.21|16028.24|15908.24|16027.02|15907.02|9
1623366600000|2021-06-10 23:10:00|16026.4|15906.4|16025.13|15905.13|16026.45|15906.45|16025.13|15905.13|10
1623366610000|2021-06-10 23:10:10|16025.09|15905.09|16023.79|15903.79|16025.14|15905.14|16023.79|15903.79|9
1623366620000|2021-06-10 23:10:20|16023.89|15903.89|16016.81|15896.81|16023.89|15903.89|16016.81|15896.81|10
1623366630000|2021-06-10 23:10:30|16016.23|15896.23|16006.2|15886.2|16016.23|15896.23|16006.2|15886.2|10
1623366640000|2021-06-10 23:10:40|16006.52|15886.52|16001.81|15881.81|16006.52|15886.52|16001.81|15881.81|9
1623366650000|2021-06-10 23:10:50|16001.86|15881.86|16001.31|15881.31|16001.86|15881.86|16001.13|15881.13|10
1623366660000|2021-06-10 23:11:00|16000.82|15880.82|16001.12|15881.12|16002.21|15882.21|16000.79|15880.79|10
1623366670000|2021-06-10 23:11:10|16001.3|15881.3|16003.44|15883.44|16003.49|15883.49|16001.3|15881.3|10
1623366680000|2021-06-10 23:11:20|16002.99|15882.99|16004.49|15884.49|16004.49|15884.49|16002.97|15882.97|9
1623366690000|2021-06-10 23:11:30|16004.04|15884.04|16003.35|15883.35|16004.43|15884.43|16003.35|15883.35|10
1623366700000|2021-06-10 23:11:40|16003.93|15883.93|16003.77|15883.77|16004.14|15884.14|16003.19|15883.19|9
1623366710000|2021-06-10 23:11:50|16004.11|15884.11|16002.83|15882.83|16004.11|15884.11|16002.83|15882.83|8
1623366720000|2021-06-10 23:12:00|16002.57|15882.57|16004.16|15884.16|16004.16|15884.16|16002.36|15882.36|9
1623366730000|2021-06-10 23:12:10|16004.17|15884.17|16007.87|15887.87|16007.87|15887.87|16003.38|15883.38|10
1623366740000|2021-06-10 23:12:20|16008.37|15888.37|16015.39|15895.39|16015.39|15895.39|16008.37|15888.37|10
1623366750000|2021-06-10 23:12:30|16015.58|15895.58|16016.14|15896.14|16016.52|15896.52|16015.07|15895.07|9
1623366760000|2021-06-10 23:12:40|16016.47|15896.47|16015.4|15895.4|16016.47|15896.47|16014.6|15894.6|10
1623366770000|2021-06-10 23:12:50|16015.29|15895.29|16018.36|15898.36|16018.36|15898.36|16015.29|15895.29|10
1623366780000|2021-06-10 23:13:00|16018.26|15898.26|16017.51|15897.51|16018.29|15898.29|16017.39|15897.39|10
1623366790000|2021-06-10 23:13:10|16016.82|15896.82|16015.45|15895.45|16016.99|15896.99|16015.45|15895.45|10
1623366800000|2021-06-10 23:13:20|16016.04|15896.04|16016.27|15896.27|16016.43|15896.43|16015.99|15895.99|10
1623366810000|2021-06-10 23:13:30|16016.94|15896.94|16014.64|15894.64|16016.94|15896.94|16014.64|15894.64|10
1623366820000|2021-06-10 23:13:40|16014.61|15894.61|16014.87|15894.87|16014.87|15894.87|16013.55|15893.55|9
1623366830000|2021-06-10 23:13:50|16014.89|15894.89|16014.07|15894.07|16015.04|15895.04|16014.07|15894.07|9
1623366840000|2021-06-10 23:14:00|16013.29|15893.29|16014.57|15894.57|16014.57|15894.57|16013.29|15893.29|9
1623366850000|2021-06-10 23:14:10|16014.27|15894.27|16014.22|15894.22|16014.97|15894.97|16014.22|15894.22|8
1623366860000|2021-06-10 23:14:20|16013.81|15893.81|16014.74|15894.74|16014.74|15894.74|16013.81|15893.81|10
1623366870000|2021-06-10 23:14:30|16014.51|15894.51|16013.39|15893.39|16014.51|15894.51|16013.39|15893.39|10
1623366880000|2021-06-10 23:14:40|16013.11|15893.11|16016.17|15896.17|16016.17|15896.17|16013.11|15893.11|9
1623366890000|2021-06-10 23:14:50|16015.81|15895.81|16016.73|15896.73|16016.96|15896.96|16015.71|15895.71|10
1623366900000|2021-06-10 23:15:00|16016.37|15896.37|16013.62|15893.62|16016.4|15896.4|16013.44|15893.44|10
1623366910000|2021-06-10 23:15:10|16013.56|15893.56|16016.22|15896.22|16016.22|15896.22|16013.56|15893.56|10
1623366920000|2021-06-10 23:15:20|16016.02|15896.02|16014.9|15894.9|16016.02|15896.02|16014.9|15894.9|10
1623366930000|2021-06-10 23:15:30|16015.44|15895.44|16013.85|15893.85|16015.61|15895.61|16013.47|15893.47|10
1623366940000|2021-06-10 23:15:40|16014.05|15894.05|16012.46|15892.46|16014.26|15894.26|16012.46|15892.46|10
1623366950000|2021-06-10 23:15:50|16012.66|15892.66|16010.11|15890.11|16013.14|15893.14|16010.11|15890.11|10
1623366960000|2021-06-10 23:16:00|16007.4|15887.4|16000.45|15880.45|16007.4|15887.4|16000.45|15880.45|10
1623366970000|2021-06-10 23:16:10|16000.2|15880.2|16000.59|15880.59|16000.81|15880.81|16000.03|15880.03|9
1623366980000|2021-06-10 23:16:20|16000.58|15880.58|15998.1|15878.1|16000.67|15880.67|15998.1|15878.1|10
1623366990000|2021-06-10 23:16:30|15997.84|15877.84|15991.01|15871.01|15997.84|15877.84|15990.96|15870.96|10
1623367000000|2021-06-10 23:16:40|15990.4|15870.4|15987.23|15867.23|15990.4|15870.4|15987.23|15867.23|10
1623367010000|2021-06-10 23:16:50|15986.78|15866.78|15982.27|15862.27|15986.78|15866.78|15981.68|15861.68|10
1623367020000|2021-06-10 23:17:00|15981.39|15861.39|15982.13|15862.13|15982.13|15862.13|15980.6|15860.6|10
1623367030000|2021-06-10 23:17:10|15982.24|15862.24|15980.15|15860.15|15982.3|15862.3|15980.15|15860.15|10
1623367040000|2021-06-10 23:17:20|15980.27|15860.27|15977.93|15857.93|15980.27|15860.27|15977.15|15857.15|10
1623367050000|2021-06-10 23:17:30|15978.29|15858.29|15981.01|15861.01|15981.01|15861.01|15977.91|15857.91|10
1623367060000|2021-06-10 23:17:40|15981.5|15861.5|15985.57|15865.57|15985.57|15865.57|15981.5|15861.5|10
1623367070000|2021-06-10 23:17:50|15986.32|15866.32|15991.02|15871.02|15991.02|15871.02|15985.81|15865.81|10
1623367080000|2021-06-10 23:18:00|15990.31|15870.31|15992.53|15872.53|15992.8|15872.8|15990.31|15870.31|10
1623367090000|2021-06-10 23:18:10|15992.32|15872.32|15991.28|15871.28|15992.32|15872.32|15991.1|15871.1|10
1623367100000|2021-06-10 23:18:20|15991.07|15871.07|15993.12|15873.12|15993.12|15873.12|15991.07|15871.07|10
1623367110000|2021-06-10 23:18:30|15992.94|15872.94|15991.98|15871.98|15992.94|15872.94|15991.91|15871.91|10
1623367120000|2021-06-10 23:18:40|15991.71|15871.71|15990.29|15870.29|15991.85|15871.85|15989.18|15869.18|10
1623367130000|2021-06-10 23:18:50|15990.31|15870.31|15988.65|15868.65|15990.74|15870.74|15988.65|15868.65|7
1623367140000|2021-06-10 23:19:00|15988.47|15868.47|15987.85|15867.85|15988.47|15868.47|15987.27|15867.27|9
1623367150000|2021-06-10 23:19:10|15988.3|15868.3|15989.67|15869.67|15990.33|15870.33|15988.3|15868.3|10
1623367160000|2021-06-10 23:19:20|15989.97|15869.97|15991.12|15871.12|15991.12|15871.12|15989.61|15869.61|9
1623367170000|2021-06-10 23:19:30|15990.87|15870.87|15988.23|15868.23|15990.87|15870.87|15988.23|15868.23|10
1623367180000|2021-06-10 23:19:40|15987.7|15867.7|15983.12|15863.12|15987.7|15867.7|15983.12|15863.12|10
1623367190000|2021-06-10 23:19:50|15982.92|15862.92|15982.02|15862.02|15982.92|15862.92|15981.86|15861.86|10
1623367200000|2021-06-10 23:20:00|15981.91|15861.91|15979.52|15859.52|15981.91|15861.91|15979.34|15859.34|10
1623367210000|2021-06-10 23:20:10|15979.33|15859.33|15979.11|15859.11|15979.57|15859.57|15979.02|15859.02|10
1623367220000|2021-06-10 23:20:20|15979.34|15859.34|15979.67|15859.67|15979.67|15859.67|15979.17|15859.17|8
1623367230000|2021-06-10 23:20:30|15979.69|15859.69|15981.87|15861.87|15981.87|15861.87|15979.69|15859.69|10
1623367240000|2021-06-10 23:20:40|15982.91|15862.91|15986.37|15866.37|15986.37|15866.37|15982.91|15862.91|10
1623367250000|2021-06-10 23:20:50|15986.41|15866.41|15987.53|15867.53|15987.65|15867.65|15986.41|15866.41|10
1623367260000|2021-06-10 23:21:00|15987.55|15867.55|15988.03|15868.03|15988.03|15868.03|15987.47|15867.47|10
1623367270000|2021-06-10 23:21:10|15987.61|15867.61|15984.22|15864.22|15987.61|15867.61|15984.22|15864.22|9
1623367280000|2021-06-10 23:21:20|15984.62|15864.62|15983.48|15863.48|15984.71|15864.71|15983.39|15863.39|10
1623367290000|2021-06-10 23:21:30|15983.82|15863.82|15981.32|15861.32|15983.82|15863.82|15981.32|15861.32|10
1623367300000|2021-06-10 23:21:40|15981.56|15861.56|15979.19|15859.19|15981.56|15861.56|15979.19|15859.19|10
1623367310000|2021-06-10 23:21:50|15979.21|15859.21|15978.8|15858.8|15979.21|15859.21|15978|15858|9
1623367320000|2021-06-10 23:22:00|15978.9|15858.9|15977.83|15857.83|15978.97|15858.97|15977.83|15857.83|10
1623367330000|2021-06-10 23:22:10|15977.88|15857.88|15978.91|15858.91|15979.11|15859.11|15977.66|15857.66|10
1623367340000|2021-06-10 23:22:20|15978.81|15858.81|15980.7|15860.7|15980.7|15860.7|15978.81|15858.81|10
1623367350000|2021-06-10 23:22:30|15981.25|15861.25|15982.05|15862.05|15982.15|15862.15|15980.98|15860.98|10
1623367360000|2021-06-10 23:22:40|15982.18|15862.18|15980.06|15860.06|15982.18|15862.18|15980.06|15860.06|9
1623367370000|2021-06-10 23:22:50|15979.72|15859.72|15977.06|15857.06|15979.72|15859.72|15976.9|15856.9|10
1623367380000|2021-06-10 23:23:00|15977.02|15857.02|15975.92|15855.92|15977.02|15857.02|15975.35|15855.35|10
1623367390000|2021-06-10 23:23:10|15976.07|15856.07|15977.29|15857.29|15977.7|15857.7|15976.07|15856.07|10
1623367400000|2021-06-10 23:23:20|15977.18|15857.18|15975.72|15855.72|15977.19|15857.19|15975.72|15855.72|10
1623367410000|2021-06-10 23:23:30|15976.24|15856.24|15978.04|15858.04|15978.04|15858.04|15976.24|15856.24|10
1623367420000|2021-06-10 23:23:40|15978.08|15858.08|15978.89|15858.89|15978.98|15858.98|15977.64|15857.64|10
1623367430000|2021-06-10 23:23:50|15978.87|15858.87|15976.91|15856.91|15978.87|15858.87|15976.7|15856.7|10
1623367440000|2021-06-10 23:24:00|15976.77|15856.77|15975.44|15855.44|15976.77|15856.77|15974.64|15854.64|10
1623367450000|2021-06-10 23:24:10|15976.03|15856.03|15976|15856|15976.93|15856.93|15976|15856|10
1623367460000|2021-06-10 23:24:20|15975.78|15855.78|15973.95|15853.95|15975.95|15855.95|15973.67|15853.67|10
1623367470000|2021-06-10 23:24:30|15973.97|15853.97|15976.62|15856.62|15976.62|15856.62|15973.97|15853.97|10
1623367480000|2021-06-10 23:24:40|15976.61|15856.61|15977.25|15857.25|15977.25|15857.25|15976.18|15856.18|10
1623367490000|2021-06-10 23:24:50|15977.19|15857.19|15976.97|15856.97|15977.73|15857.73|15976.97|15856.97|8
1623367500000|2021-06-10 23:25:00|15977.07|15857.07|15976.32|15856.32|15977.07|15857.07|15975.47|15855.47|10
1623367510000|2021-06-10 23:25:10|15976.3|15856.3|15979.26|15859.26|15979.26|15859.26|15976.3|15856.3|10
1623367520000|2021-06-10 23:25:20|15981.12|15861.12|15984.94|15864.94|15984.94|15864.94|15981.12|15861.12|9
1623367530000|2021-06-10 23:25:30|15984.74|15864.74|15986.35|15866.35|15986.55|15866.55|15984.64|15864.64|10
1623367540000|2021-06-10 23:25:40|15986.54|15866.54|15988.96|15868.96|15988.96|15868.96|15986.54|15866.54|10
1623367550000|2021-06-10 23:25:50|15989.45|15869.45|15992.98|15872.98|15992.98|15872.98|15989.33|15869.33|9
1623367560000|2021-06-10 23:26:00|15993.66|15873.66|15997.79|15877.79|15997.79|15877.79|15993.66|15873.66|9
1623367570000|2021-06-10 23:26:10|15998.37|15878.37|15998.88|15878.88|15999.06|15879.06|15997.98|15877.98|9
1623367580000|2021-06-10 23:26:20|15999.2|15879.2|15999.67|15879.67|15999.71|15879.71|15999.02|15879.02|10
1623367590000|2021-06-10 23:26:30|15999.93|15879.93|16002.52|15882.52|16002.52|15882.52|15999.93|15879.93|10
1623367600000|2021-06-10 23:26:40|16003.44|15883.44|16004.78|15884.78|16005.01|15885.01|16003.43|15883.43|10
1623367610000|2021-06-10 23:26:50|16004.51|15884.51|16002.7|15882.7|16004.51|15884.51|16002.6|15882.6|10
1623367620000|2021-06-10 23:27:00|16002.61|15882.61|16004.24|15884.24|16004.24|15884.24|16002.55|15882.55|10
1623367630000|2021-06-10 23:27:10|16003.97|15883.97|16005.96|15885.96|16006.1|15886.1|16003.97|15883.97|9
1623367640000|2021-06-10 23:27:20|16005.22|15885.22|16002.85|15882.85|16005.68|15885.68|16002.85|15882.85|10
1623367650000|2021-06-10 23:27:30|16002.31|15882.31|16001.5|15881.5|16003.08|15883.08|16001.5|15881.5|10
1623367660000|2021-06-10 23:27:40|16001.29|15881.29|16001.07|15881.07|16001.61|15881.61|16000.75|15880.75|10
1623367670000|2021-06-10 23:27:50|16001.41|15881.41|16004.43|15884.43|16004.43|15884.43|16001.41|15881.41|10
1623367680000|2021-06-10 23:28:00|16005.21|15885.21|16004.68|15884.68|16005.66|15885.66|16004.56|15884.56|9
1623367690000|2021-06-10 23:28:10|16003.58|15883.58|16001.71|15881.71|16003.58|15883.58|16001.71|15881.71|9
1623367700000|2021-06-10 23:28:20|16001.83|15881.83|16001.49|15881.49|16001.86|15881.86|16001.49|15881.49|9
1623367710000|2021-06-10 23:28:30|16000.79|15880.79|16001.44|15881.44|16001.44|15881.44|16000.79|15880.79|10
1623367720000|2021-06-10 23:28:40|16001.56|15881.56|16002.37|15882.37|16002.37|15882.37|16001.56|15881.56|9
1623367730000|2021-06-10 23:28:50|16002.5|15882.5|16001.4|15881.4|16002.54|15882.54|16001.4|15881.4|10
1623367740000|2021-06-10 23:29:00|16000.65|15880.65|15995.38|15875.38|16000.65|15880.65|15995.38|15875.38|10
1623367750000|2021-06-10 23:29:10|15995.64|15875.64|15996.48|15876.48|15996.52|15876.52|15995.55|15875.55|10
1623367760000|2021-06-10 23:29:20|15996.37|15876.37|15995.47|15875.47|15996.37|15876.37|15995.11|15875.11|10
1623367770000|2021-06-10 23:29:30|15995.59|15875.59|15993.41|15873.41|15996.17|15876.17|15993.41|15873.41|10
1623367780000|2021-06-10 23:29:40|15993.11|15873.11|15992.79|15872.79|15993.48|15873.48|15992.45|15872.45|10
1623367790000|2021-06-10 23:29:50|15993.14|15873.14|15990.05|15870.05|15993.14|15873.14|15990.05|15870.05|10
1623367800000|2021-06-10 23:30:00|15989.26|15869.26|15986.19|15866.19|15989.26|15869.26|15986.15|15866.15|10
1623367810000|2021-06-10 23:30:10|15985.96|15865.96|15988.18|15868.18|15988.18|15868.18|15985.96|15865.96|10
1623367820000|2021-06-10 23:30:20|15987.92|15867.92|15988.16|15868.16|15988.72|15868.72|15987.51|15867.51|9
1623367830000|2021-06-10 23:30:30|15988.61|15868.61|15989.37|15869.37|15989.65|15869.65|15988.61|15868.61|9
1623367840000|2021-06-10 23:30:40|15989.42|15869.42|15990.73|15870.73|15991.61|15871.61|15989.42|15869.42|10
1623367850000|2021-06-10 23:30:50|15990.63|15870.63|15990.48|15870.48|15990.68|15870.68|15990.18|15870.18|10
1623367860000|2021-06-10 23:31:00|15990.38|15870.38|15988.1|15868.1|15990.41|15870.41|15988.1|15868.1|10
1623367870000|2021-06-10 23:31:10|15988.14|15868.14|15989.57|15869.57|15990.34|15870.34|15988.14|15868.14|10
1623367880000|2021-06-10 23:31:20|15989.02|15869.02|15992.66|15872.66|15992.66|15872.66|15988.7|15868.7|9
1623367890000|2021-06-10 23:31:30|15992.35|15872.35|15995.58|15875.58|15995.58|15875.58|15992.35|15872.35|9
1623367900000|2021-06-10 23:31:40|15995.75|15875.75|15999.61|15879.61|15999.61|15879.61|15995.75|15875.75|10
1623367910000|2021-06-10 23:31:50|15999.7|15879.7|15998.31|15878.31|15999.7|15879.7|15998.12|15878.12|10
1623367920000|2021-06-10 23:32:00|15998.41|15878.41|15999.4|15879.4|15999.61|15879.61|15998.41|15878.41|9
1623367930000|2021-06-10 23:32:10|16000.46|15880.46|16000.31|15880.31|16000.46|15880.46|15999.53|15879.53|9
1623367940000|2021-06-10 23:32:20|16000.09|15880.09|15998.58|15878.58|16000.62|15880.62|15998.58|15878.58|10
1623367950000|2021-06-10 23:32:30|15998.2|15878.2|15996.1|15876.1|15998.2|15878.2|15996.1|15876.1|9
1623367960000|2021-06-10 23:32:40|15996.09|15876.09|15994.99|15874.99|15996.21|15876.21|15994.91|15874.91|10
1623367970000|2021-06-10 23:32:50|15994.61|15874.61|15992.91|15872.91|15994.61|15874.61|15992.91|15872.91|9
1623367980000|2021-06-10 23:33:00|15992.84|15872.84|15992.57|15872.57|15992.84|15872.84|15992.09|15872.09|10
1623367990000|2021-06-10 23:33:10|15992.53|15872.53|15994.97|15874.97|15995.27|15875.27|15992.53|15872.53|10
1623368000000|2021-06-10 23:33:20|15995.05|15875.05|15994.83|15874.83|15995.46|15875.46|15994.83|15874.83|10
1623368010000|2021-06-10 23:33:30|15994.88|15874.88|15993.82|15873.82|15994.9|15874.9|15993.82|15873.82|10
1623368020000|2021-06-10 23:33:40|15993.76|15873.76|15995.42|15875.42|15995.42|15875.42|15993.76|15873.76|10
1623368030000|2021-06-10 23:33:50|15996.36|15876.36|15998.3|15878.3|15998.3|15878.3|15996.36|15876.36|10
1623368040000|2021-06-10 23:34:00|15998.27|15878.27|15996.13|15876.13|15998.27|15878.27|15995.99|15875.99|10
1623368050000|2021-06-10 23:34:10|15995.15|15875.15|15993.82|15873.82|15995.52|15875.52|15993.82|15873.82|10
1623368060000|2021-06-10 23:34:20|15992.92|15872.92|15991.27|15871.27|15992.92|15872.92|15990.89|15870.89|10
1623368070000|2021-06-10 23:34:30|15989.91|15869.91|15990.42|15870.42|15990.42|15870.42|15989.68|15869.68|10
1623368080000|2021-06-10 23:34:40|15990.43|15870.43|15988.86|15868.86|15991.18|15871.18|15988.86|15868.86|9
1623368090000|2021-06-10 23:34:50|15987.81|15867.81|15985.33|15865.33|15987.81|15867.81|15985.2|15865.2|10
1623368100000|2021-06-10 23:35:00|15985.15|15865.15|15982.87|15862.87|15985.15|15865.15|15982.87|15862.87|9
1623368110000|2021-06-10 23:35:10|15983.39|15863.39|15984.97|15864.97|15985.45|15865.45|15983.39|15863.39|9
1623368120000|2021-06-10 23:35:20|15985.28|15865.28|15987.06|15867.06|15987.1|15867.1|15985.28|15865.28|9
1623368130000|2021-06-10 23:35:30|15987|15867|15989.12|15869.12|15989.12|15869.12|15987|15867|10
1623368140000|2021-06-10 23:35:40|15989.37|15869.37|15989.61|15869.61|15990.63|15870.63|15989.37|15869.37|10
1623368150000|2021-06-10 23:35:50|15989.66|15869.66|15989.21|15869.21|15989.91|15869.91|15988.81|15868.81|9
1623368160000|2021-06-10 23:36:00|15989.43|15869.43|15989|15869|15990.26|15870.26|15989|15869|9
1623368170000|2021-06-10 23:36:10|15988.36|15868.36|15989.14|15869.14|15989.14|15869.14|15987.6|15867.6|10
1623368180000|2021-06-10 23:36:20|15988.83|15868.83|15987.54|15867.54|15989.03|15869.03|15987.54|15867.54|10
1623368190000|2021-06-10 23:36:30|15987.5|15867.5|15988.44|15868.44|15988.44|15868.44|15986.39|15866.39|10
1623368200000|2021-06-10 23:36:40|15988.88|15868.88|15991|15871|15991.21|15871.21|15988.88|15868.88|9
1623368210000|2021-06-10 23:36:50|15990.95|15870.95|15992.64|15872.64|15993.18|15873.18|15990.5|15870.5|10
1623368220000|2021-06-10 23:37:00|15992.98|15872.98|15995.14|15875.14|15995.14|15875.14|15992.98|15872.98|10
1623368230000|2021-06-10 23:37:10|15995.19|15875.19|15999.41|15879.41|15999.41|15879.41|15995.19|15875.19|10
1623368240000|2021-06-10 23:37:20|15998.79|15878.79|15999.88|15879.88|15999.88|15879.88|15998.79|15878.79|10
1623368250000|2021-06-10 23:37:30|16000.37|15880.37|16002.95|15882.95|16003.07|15883.07|16000.28|15880.28|10
1623368260000|2021-06-10 23:37:40|16003.1|15883.1|16008.16|15888.16|16008.76|15888.76|16002.97|15882.97|10
1623368270000|2021-06-10 23:37:50|16010.08|15890.08|16012.84|15892.84|16012.84|15892.84|16010.08|15890.08|9
1623368280000|2021-06-10 23:38:00|16012.9|15892.9|16013.51|15893.51|16014.54|15894.54|16012.9|15892.9|10
1623368290000|2021-06-10 23:38:10|16013.96|15893.96|16016.31|15896.31|16016.31|15896.31|16013.96|15893.96|9
1623368300000|2021-06-10 23:38:20|16016.38|15896.38|16019.82|15899.82|16019.99|15899.99|16016.2|15896.2|10
1623368310000|2021-06-10 23:38:30|16020.29|15900.29|16015.66|15895.66|16020.29|15900.29|16015.66|15895.66|10
1623368320000|2021-06-10 23:38:40|16014.84|15894.84|16014.68|15894.68|16015.35|15895.35|16013.72|15893.72|10
1623368330000|2021-06-10 23:38:50|16014.47|15894.47|16015.99|15895.99|16016.2|15896.2|16014.31|15894.31|10
1623368340000|2021-06-10 23:39:00|16016.39|15896.39|16017.44|15897.44|16017.98|15897.98|16016.39|15896.39|10
1623368350000|2021-06-10 23:39:10|16017.42|15897.42|16016.19|15896.19|16017.51|15897.51|16015.97|15895.97|9
1623368360000|2021-06-10 23:39:20|16015.57|15895.57|16015.08|15895.08|16015.71|15895.71|16015.08|15895.08|10
1623368370000|2021-06-10 23:39:30|16015.09|15895.09|16016.41|15896.41|16016.41|15896.41|16015.08|15895.08|9
1623368380000|2021-06-10 23:39:40|16016.31|15896.31|16015.3|15895.3|16016.31|15896.31|16015.23|15895.23|9
1623368390000|2021-06-10 23:39:50|16015.29|15895.29|16015.84|15895.84|16015.96|15895.96|16015.29|15895.29|7
1623368400000|2021-06-10 23:40:00|16015.74|15895.74|16020.71|15900.71|16020.71|15900.71|16015.74|15895.74|10
1623368410000|2021-06-10 23:40:10|16021.75|15901.75|16023.4|15903.4|16024.1|15904.1|16021.75|15901.75|10
1623368420000|2021-06-10 23:40:20|16022.85|15902.85|16028.67|15908.67|16028.67|15908.67|16022.85|15902.85|10
1623368430000|2021-06-10 23:40:30|16029.17|15909.17|16032.62|15912.62|16032.77|15912.77|16029.17|15909.17|10
1623368440000|2021-06-10 23:40:40|16033.6|15913.6|16032.91|15912.91|16034.75|15914.75|16032.85|15912.85|10
1623368450000|2021-06-10 23:40:50|16032.2|15912.2|16033.7|15913.7|16033.72|15913.72|16032.02|15912.02|10
1623368460000|2021-06-10 23:41:00|16033.52|15913.52|16033.82|15913.82|16034.37|15914.37|16033.07|15913.07|9
1623368470000|2021-06-10 23:41:10|16032.77|15912.77|16033.88|15913.88|16034.37|15914.37|16032.77|15912.77|10
1623368480000|2021-06-10 23:41:20|16034.28|15914.28|16033.55|15913.55|16034.76|15914.76|16033.55|15913.55|10
1623368490000|2021-06-10 23:41:30|16033.72|15913.72|16032.7|15912.7|16035.39|15915.39|16032.18|15912.18|9
1623368500000|2021-06-10 23:41:40|16032.65|15912.65|16032.06|15912.06|16032.96|15912.96|16031.93|15911.93|10
1623368510000|2021-06-10 23:41:50|16031.91|15911.91|16029.93|15909.93|16031.91|15911.91|16029.93|15909.93|10
1623368520000|2021-06-10 23:42:00|16030.44|15910.44|16027.53|15907.53|16030.56|15910.56|16027.53|15907.53|9
1623368530000|2021-06-10 23:42:10|16027.16|15907.16|16024.16|15904.16|16027.16|15907.16|16023.79|15903.79|10
1623368540000|2021-06-10 23:42:20|16022.88|15902.88|16018.65|15898.65|16022.88|15902.88|16018.36|15898.36|10
1623368550000|2021-06-10 23:42:30|16018.41|15898.41|16018.3|15898.3|16018.41|15898.41|16018|15898|9
1623368560000|2021-06-10 23:42:40|16018.82|15898.82|16018.51|15898.51|16019.11|15899.11|16018.51|15898.51|10
1623368570000|2021-06-10 23:42:50|16018.47|15898.47|16019.45|15899.45|16020.74|15900.74|16018.47|15898.47|10
1623368580000|2021-06-10 23:43:00|16020.66|15900.66|16020.33|15900.33|16021.12|15901.12|16020.29|15900.29|10
1623368590000|2021-06-10 23:43:10|16020.32|15900.32|16019.89|15899.89|16020.32|15900.32|16019.3|15899.3|10
1623368600000|2021-06-10 23:43:20|16019.7|15899.7|16018.99|15898.99|16019.96|15899.96|16018.85|15898.85|10
1623368610000|2021-06-10 23:43:30|16018.97|15898.97|16018.33|15898.33|16018.97|15898.97|16018.33|15898.33|9
1623368620000|2021-06-10 23:43:40|16018.2|15898.2|16017.56|15897.56|16018.65|15898.65|16017.25|15897.25|10
1623368630000|2021-06-10 23:43:50|16017.26|15897.26|16017.58|15897.58|16017.9|15897.9|16017.11|15897.11|9
1623368640000|2021-06-10 23:44:00|16017.54|15897.54|16017.91|15897.91|16018.27|15898.27|16015.68|15895.68|10
1623368650000|2021-06-10 23:44:10|16018.07|15898.07|16017.82|15897.82|16018.83|15898.83|16017.82|15897.82|10
1623368660000|2021-06-10 23:44:20|16018.15|15898.15|16016.55|15896.55|16018.18|15898.18|16016.55|15896.55|10
1623368670000|2021-06-10 23:44:30|16016.71|15896.71|16015.76|15895.76|16017.31|15897.31|16015.76|15895.76|10
1623368680000|2021-06-10 23:44:40|16015.62|15895.62|16013.28|15893.28|16015.62|15895.62|16013.28|15893.28|10
1623368690000|2021-06-10 23:44:50|16012.48|15892.48|16010.63|15890.63|16012.48|15892.48|16010.63|15890.63|10
1623368700000|2021-06-10 23:45:00|16010.48|15890.48|16004.55|15884.55|16010.48|15890.48|16004.55|15884.55|9
1623368710000|2021-06-10 23:45:10|16003.39|15883.39|16002.35|15882.35|16003.39|15883.39|16002.35|15882.35|10
1623368720000|2021-06-10 23:45:20|16002.24|15882.24|15998.85|15878.85|16002.24|15882.24|15998.85|15878.85|10
1623368730000|2021-06-10 23:45:30|15997.76|15877.76|15992.54|15872.54|15997.76|15877.76|15992.54|15872.54|10
1623368740000|2021-06-10 23:45:40|15992.53|15872.53|15989.86|15869.86|15992.53|15872.53|15989.86|15869.86|10
1623368750000|2021-06-10 23:45:50|15989.6|15869.6|15989.35|15869.35|15989.6|15869.6|15988.16|15868.16|10
1623368760000|2021-06-10 23:46:00|15989.57|15869.57|15990.49|15870.49|15991.03|15871.03|15989.27|15869.27|10
1623368770000|2021-06-10 23:46:10|15990.36|15870.36|15989.33|15869.33|15990.36|15870.36|15988.21|15868.21|10
1623368780000|2021-06-10 23:46:20|15989.45|15869.45|15990.21|15870.21|15990.5|15870.5|15989.45|15869.45|10
1623368790000|2021-06-10 23:46:30|15990.17|15870.17|15989.67|15869.67|15990.36|15870.36|15989.67|15869.67|9
1623368800000|2021-06-10 23:46:40|15989.53|15869.53|15986.14|15866.14|15989.53|15869.53|15986.14|15866.14|10
1623368810000|2021-06-10 23:46:50|15985.73|15865.73|15979.91|15859.91|15985.73|15865.73|15979.72|15859.72|10
1623368820000|2021-06-10 23:47:00|15979.49|15859.49|15977.89|15857.89|15979.49|15859.49|15977.84|15857.84|10
1623368830000|2021-06-10 23:47:10|15977.79|15857.79|15972.19|15852.19|15977.79|15857.79|15972.19|15852.19|10
1623368840000|2021-06-10 23:47:20|15971.83|15851.83|15965.97|15845.97|15971.83|15851.83|15965.97|15845.97|10
1623368850000|2021-06-10 23:47:30|15966.23|15846.23|15966.19|15846.19|15966.71|15846.71|15966.19|15846.19|10
1623368860000|2021-06-10 23:47:40|15966.02|15846.02|15966.1|15846.1|15966.97|15846.97|15965|15845|10
1623368870000|2021-06-10 23:47:50|15965.89|15845.89|15964.95|15844.95|15966.17|15846.17|15963.88|15843.88|10
1623368880000|2021-06-10 23:48:00|15964.24|15844.24|15963.24|15843.24|15964.24|15844.24|15963.24|15843.24|10
1623368890000|2021-06-10 23:48:10|15963.17|15843.17|15962.49|15842.49|15963.17|15843.17|15962.34|15842.34|10
1623368900000|2021-06-10 23:48:20|15962.72|15842.72|15963.74|15843.74|15963.74|15843.74|15962.72|15842.72|10
1623368910000|2021-06-10 23:48:30|15962.97|15842.97|15962.31|15842.31|15962.97|15842.97|15962.13|15842.13|9
1623368920000|2021-06-10 23:48:40|15962.23|15842.23|15959|15839|15962.23|15842.23|15959|15839|9
1623368930000|2021-06-10 23:48:50|15958.86|15838.86|15955.25|15835.25|15959.13|15839.13|15955.24|15835.24|10
1623368940000|2021-06-10 23:49:00|15955.18|15835.18|15953.93|15833.93|15955.36|15835.36|15953.02|15833.02|10
1623368950000|2021-06-10 23:49:10|15954.44|15834.44|15955.3|15835.3|15955.41|15835.41|15954.44|15834.44|10
1623368960000|2021-06-10 23:49:20|15954.96|15834.96|15955.1|15835.1|15955.84|15835.84|15954.77|15834.77|10
1623368970000|2021-06-10 23:49:30|15954.74|15834.74|15955.52|15835.52|15955.52|15835.52|15954.3|15834.3|10
1623368980000|2021-06-10 23:49:40|15955.69|15835.69|15957.87|15837.87|15957.87|15837.87|15955.69|15835.69|10
1623368990000|2021-06-10 23:49:50|15957.82|15837.82|15959.67|15839.67|15959.67|15839.67|15957.8|15837.8|10
1623369000000|2021-06-10 23:50:00|15960.78|15840.78|15964.16|15844.16|15964.16|15844.16|15960.78|15840.78|10
1623369010000|2021-06-10 23:50:10|15964.99|15844.99|15966.43|15846.43|15966.43|15846.43|15964.36|15844.36|10
1623369020000|2021-06-10 23:50:20|15966.49|15846.49|15967.63|15847.63|15967.68|15847.68|15966.46|15846.46|10
1623369030000|2021-06-10 23:50:30|15967.57|15847.57|15970.74|15850.74|15970.74|15850.74|15967.57|15847.57|10
1623369040000|2021-06-10 23:50:40|15970.92|15850.92|15972.59|15852.59|15972.93|15852.93|15970.92|15850.92|9
1623369050000|2021-06-10 23:50:50|15972.58|15852.58|15972.53|15852.53|15972.88|15852.88|15972.32|15852.32|10
1623369060000|2021-06-10 23:51:00|15972.3|15852.3|15967.77|15847.77|15972.3|15852.3|15967.77|15847.77|9
1623369070000|2021-06-10 23:51:10|15967.92|15847.92|15965.45|15845.45|15967.92|15847.92|15965.45|15845.45|10
1623369080000|2021-06-10 23:51:20|15965.34|15845.34|15962.36|15842.36|15965.34|15845.34|15962.13|15842.13|9
1623369090000|2021-06-10 23:51:30|15962.32|15842.32|15960.46|15840.46|15962.32|15842.32|15960.46|15840.46|10
1623369100000|2021-06-10 23:51:40|15960.41|15840.41|15956.6|15836.6|15960.41|15840.41|15956.39|15836.39|10
1623369110000|2021-06-10 23:51:50|15954.64|15834.64|15953.97|15833.97|15955.31|15835.31|15953.97|15833.97|8
1623369120000|2021-06-10 23:52:00|15953.68|15833.68|15949.31|15829.31|15953.68|15833.68|15948.81|15828.81|9
1623369130000|2021-06-10 23:52:10|15949.54|15829.54|15949.94|15829.94|15950.33|15830.33|15949.54|15829.54|9
1623369140000|2021-06-10 23:52:20|15950.09|15830.09|15951.5|15831.5|15951.55|15831.55|15950.09|15830.09|10
1623369150000|2021-06-10 23:52:30|15951.6|15831.6|15953.3|15833.3|15953.35|15833.35|15950.63|15830.63|9
1623369160000|2021-06-10 23:52:40|15953.12|15833.12|15954.15|15834.15|15954.15|15834.15|15953.07|15833.07|9
1623369170000|2021-06-10 23:52:50|15954.26|15834.26|15956.91|15836.91|15956.91|15836.91|15954.18|15834.18|10
1623369180000|2021-06-10 23:53:00|15957|15837|15963.2|15843.2|15963.2|15843.2|15957|15837|9
1623369190000|2021-06-10 23:53:10|15963.16|15843.16|15966.27|15846.27|15966.27|15846.27|15963.16|15843.16|10
1623369200000|2021-06-10 23:53:20|15966.72|15846.72|15968.7|15848.7|15968.95|15848.95|15966.72|15846.72|10
1623369210000|2021-06-10 23:53:30|15969.18|15849.18|15973.03|15853.03|15973.03|15853.03|15969.18|15849.18|10
1623369220000|2021-06-10 23:53:40|15973.19|15853.19|15974.87|15854.87|15974.87|15854.87|15973.19|15853.19|10
1623369230000|2021-06-10 23:53:50|15974.9|15854.9|15976.35|15856.35|15976.35|15856.35|15974.9|15854.9|8
1623369240000|2021-06-10 23:54:00|15976.6|15856.6|15977.75|15857.75|15978.14|15858.14|15976.33|15856.33|10
1623369250000|2021-06-10 23:54:10|15978.83|15858.83|15978.32|15858.32|15978.86|15858.86|15978.11|15858.11|10
1623369260000|2021-06-10 23:54:20|15978.17|15858.17|15976.86|15856.86|15978.17|15858.17|15976.69|15856.69|9
1623369270000|2021-06-10 23:54:30|15976.14|15856.14|15973.4|15853.4|15976.14|15856.14|15973.4|15853.4|10
1623369280000|2021-06-10 23:54:40|15973.71|15853.71|15974.07|15854.07|15974.07|15854.07|15972.84|15852.84|10
1623369290000|2021-06-10 23:54:50|15974.38|15854.38|15972.8|15852.8|15974.38|15854.38|15972.8|15852.8|10
1623369300000|2021-06-10 23:55:00|15972.56|15852.56|15968.99|15848.99|15972.56|15852.56|15968.99|15848.99|10
1623369310000|2021-06-10 23:55:10|15968.05|15848.05|15964.7|15844.7|15968.05|15848.05|15964.59|15844.59|10
1623369320000|2021-06-10 23:55:20|15963.2|15843.2|15960.12|15840.12|15963.2|15843.2|15960.12|15840.12|10
1623369330000|2021-06-10 23:55:30|15959.51|15839.51|15955.08|15835.08|15959.51|15839.51|15955.08|15835.08|10
1623369340000|2021-06-10 23:55:40|15954.16|15834.16|15950.84|15830.84|15954.19|15834.19|15950.84|15830.84|9
1623369350000|2021-06-10 23:55:50|15951.3|15831.3|15948.9|15828.9|15951.3|15831.3|15948.9|15828.9|10
1623369360000|2021-06-10 23:56:00|15946.88|15826.88|15944.17|15824.17|15946.97|15826.97|15944.17|15824.17|10
1623369370000|2021-06-10 23:56:10|15944.1|15824.1|15939.51|15819.51|15944.1|15824.1|15939.51|15819.51|10
1623369380000|2021-06-10 23:56:20|15939.45|15819.45|15927.1|15807.1|15939.45|15819.45|15927.1|15807.1|10
1623369390000|2021-06-10 23:56:30|15927.64|15807.64|15917.4|15797.4|15927.64|15807.64|15917.4|15797.4|10
1623369400000|2021-06-10 23:56:40|15917.31|15797.31|15912.49|15792.49|15917.31|15797.31|15911.53|15791.53|10
1623369410000|2021-06-10 23:56:50|15912.03|15792.03|15910.25|15790.25|15912.03|15792.03|15909.76|15789.76|10
1623369420000|2021-06-10 23:57:00|15909.86|15789.86|15912.15|15792.15|15912.42|15792.42|15909.35|15789.35|10
1623369430000|2021-06-10 23:57:10|15911.91|15791.91|15913.52|15793.52|15914.83|15794.83|15911.91|15791.91|10
1623369440000|2021-06-10 23:57:20|15912.25|15792.25|15894.77|15774.77|15912.25|15792.25|15894.77|15774.77|10
1623369450000|2021-06-10 23:57:30|15895.06|15775.06|15887.58|15767.58|15895.06|15775.06|15887.28|15767.28|10
1623369460000|2021-06-10 23:57:40|15889.24|15769.24|15889.91|15769.91|15890.5|15770.5|15886.56|15766.56|10
1623369470000|2021-06-10 23:57:50|15890.52|15770.52|15895.72|15775.72|15895.72|15775.72|15890.52|15770.52|10
1623369480000|2021-06-10 23:58:00|15895.87|15775.87|15889.18|15769.18|15895.94|15775.94|15889.18|15769.18|9
1623369490000|2021-06-10 23:58:10|15888.19|15768.19|15888.13|15768.13|15888.36|15768.36|15885.77|15765.77|10
1623369500000|2021-06-10 23:58:20|15888.47|15768.47|15891.65|15771.65|15891.77|15771.77|15888.47|15768.47|10
1623369510000|2021-06-10 23:58:30|15892.46|15772.46|15893.62|15773.62|15893.62|15773.62|15892.23|15772.23|10
1623369520000|2021-06-10 23:58:40|15894.72|15774.72|15899.7|15779.7|15900.3|15780.3|15894.72|15774.72|10
1623369530000|2021-06-10 23:58:50|15899.96|15779.96|15901.86|15781.86|15901.86|15781.86|15899.96|15779.96|10
1623369540000|2021-06-10 23:59:00|15901.82|15781.82|15902.06|15782.06|15902.84|15782.84|15901.71|15781.71|10
1623369550000|2021-06-10 23:59:10|15902.02|15782.02|15899.91|15779.91|15903.04|15783.04|15899.91|15779.91|10
1623369560000|2021-06-10 23:59:20|15899.84|15779.84|15898|15778|15899.84|15779.84|15898|15778|10
1623369570000|2021-06-10 23:59:30|15897.81|15777.81|15897.32|15777.32|15897.81|15777.81|15895.82|15775.82|10
1623369580000|2021-06-10 23:59:40|15897.87|15777.87|15897.55|15777.55|15897.91|15777.91|15897.46|15777.46|10
1623369590000|2021-06-10 23:59:50|15897.13|15777.13|15897.54|15777.54|15897.8|15777.8|15896.69|15776.69|10
1623369600000|2021-06-11 00:00:00|15897.42|15777.42|15899.62|15779.62|15899.62|15779.62|15897.42|15777.42|10
1623369610000|2021-06-11 00:00:10|15898.4|15778.4|15898.61|15778.61|15898.97|15778.97|15897.46|15777.46|10
1623369620000|2021-06-11 00:00:20|15898.72|15778.72|15903.81|15783.81|15903.88|15783.88|15898.72|15778.72|10
1623369630000|2021-06-11 00:00:30|15903.57|15783.57|15915.25|15795.25|15916.17|15796.17|15903.57|15783.57|10
1623369640000|2021-06-11 00:00:40|15915.44|15795.44|15914.49|15794.49|15915.44|15795.44|15914.24|15794.24|10
1623369650000|2021-06-11 00:00:50|15914.56|15794.56|15912.04|15792.04|15914.56|15794.56|15912.02|15792.02|10
1623369660000|2021-06-11 00:01:00|15911.03|15791.03|15901.65|15781.65|15911.03|15791.03|15901.65|15781.65|10
1623369670000|2021-06-11 00:01:10|15901.34|15781.34|15897.45|15777.45|15901.34|15781.34|15896.62|15776.62|10
1623369680000|2021-06-11 00:01:20|15896.9|15776.9|15870.57|15750.57|15896.9|15776.9|15870.57|15750.57|10
1623369690000|2021-06-11 00:01:30|15869.08|15749.08|15850.89|15730.89|15869.08|15749.08|15850.89|15730.89|10
1623369700000|2021-06-11 00:01:40|15851.45|15731.45|15846.38|15726.38|15851.45|15731.45|15846.38|15726.38|10
1623369710000|2021-06-11 00:01:50|15846.86|15726.86|15816|15696|15847.72|15727.72|15816|15696|10
1623369720000|2021-06-11 00:02:00|15816.76|15696.76|15792.39|15672.39|15816.76|15696.76|15790.69|15670.69|10
1623369730000|2021-06-11 00:02:10|15791.09|15671.09|15789.29|15669.29|15792.01|15672.01|15783.22|15663.22|10
1623369740000|2021-06-11 00:02:20|15789.78|15669.78|15800.72|15680.72|15802.13|15682.13|15789.78|15669.78|10
1623369750000|2021-06-11 00:02:30|15800.34|15680.34|15792.32|15672.32|15800.34|15680.34|15791.23|15671.23|10
1623369760000|2021-06-11 00:02:40|15792.48|15672.48|15770.32|15650.32|15792.48|15672.48|15770.32|15650.32|10
1623369770000|2021-06-11 00:02:50|15773.04|15653.04|15750.35|15630.35|15773.04|15653.04|15750.35|15630.35|10
1623369780000|2021-06-11 00:03:00|15751.79|15631.79|15770.75|15650.75|15770.75|15650.75|15751.79|15631.79|9
1623369790000|2021-06-11 00:03:10|15769.71|15649.71|15772.47|15652.47|15772.47|15652.47|15768.95|15648.95|10
1623369800000|2021-06-11 00:03:20|15773.07|15653.07|15784.36|15664.36|15784.36|15664.36|15773.07|15653.07|10
1623369810000|2021-06-11 00:03:30|15784.47|15664.47|15790.25|15670.25|15790.25|15670.25|15784.39|15664.39|10
1623369820000|2021-06-11 00:03:40|15790.24|15670.24|15790.33|15670.33|15790.6|15670.6|15789.04|15669.04|10
1623369830000|2021-06-11 00:03:50|15789.73|15669.73|15789.49|15669.49|15790.41|15670.41|15787.64|15667.64|10
1623369840000|2021-06-11 00:04:00|15789.44|15669.44|15790.96|15670.96|15790.96|15670.96|15789.31|15669.31|10
1623369850000|2021-06-11 00:04:10|15790.62|15670.62|15791.15|15671.15|15791.56|15671.56|15789.09|15669.09|9
1623369860000|2021-06-11 00:04:20|15790.86|15670.86|15793.08|15673.08|15793.48|15673.48|15790.86|15670.86|10
1623369870000|2021-06-11 00:04:30|15793.18|15673.18|15793.04|15673.04|15793.52|15673.52|15792.17|15672.17|10
1623369880000|2021-06-11 00:04:40|15792.76|15672.76|15792.73|15672.73|15793.3|15673.3|15792.26|15672.26|10
1623369890000|2021-06-11 00:04:50|15792.28|15672.28|15794.71|15674.71|15794.71|15674.71|15792.28|15672.28|10
1623369900000|2021-06-11 00:05:00|15793.27|15673.27|15795.09|15675.09|15795.31|15675.31|15790.65|15670.65|10
1623369910000|2021-06-11 00:05:10|15794.67|15674.67|15783.13|15663.13|15794.67|15674.67|15783.13|15663.13|10
1623369920000|2021-06-11 00:05:20|15782.35|15662.35|15777.95|15657.95|15782.35|15662.35|15777.95|15657.95|10
1623369930000|2021-06-11 00:05:30|15778.08|15658.08|15777.17|15657.17|15778.08|15658.08|15776.66|15656.66|10
1623369940000|2021-06-11 00:05:40|15777.33|15657.33|15782.04|15662.04|15782.06|15662.06|15777.33|15657.33|10
1623369950000|2021-06-11 00:05:50|15781.87|15661.87|15787.73|15667.73|15787.73|15667.73|15781.87|15661.87|10
1623369960000|2021-06-11 00:06:00|15791.74|15671.74|15822.95|15702.95|15822.95|15702.95|15791.74|15671.74|10
1623369970000|2021-06-11 00:06:10|15823|15703|15829.66|15709.66|15829.66|15709.66|15823|15703|10
1623369980000|2021-06-11 00:06:20|15831.98|15711.98|15846.47|15726.47|15846.47|15726.47|15831.98|15711.98|10
1623369990000|2021-06-11 00:06:30|15846.75|15726.75|15854.97|15734.97|15854.97|15734.97|15846.75|15726.75|10
1623370000000|2021-06-11 00:06:40|15854.26|15734.26|15853.58|15733.58|15855.57|15735.57|15853.58|15733.58|10
1623370010000|2021-06-11 00:06:50|15853.97|15733.97|15850.85|15730.85|15855.13|15735.13|15849.78|15729.78|9
1623370020000|2021-06-11 00:07:00|15850.55|15730.55|15850.9|15730.9|15851.75|15731.75|15849.15|15729.15|10
1623370030000|2021-06-11 00:07:10|15851.29|15731.29|15852.73|15732.73|15852.73|15732.73|15850.67|15730.67|10
1623370040000|2021-06-11 00:07:20|15853.24|15733.24|15860.15|15740.15|15860.15|15740.15|15853.24|15733.24|10
1623370050000|2021-06-11 00:07:30|15861.01|15741.01|15866.61|15746.61|15866.61|15746.61|15860.86|15740.86|10
1623370060000|2021-06-11 00:07:40|15866.93|15746.93|15872.13|15752.13|15872.74|15752.74|15866.89|15746.89|9
1623370070000|2021-06-11 00:07:50|15872.23|15752.23|15881.62|15761.62|15881.62|15761.62|15872.23|15752.23|10
1623370080000|2021-06-11 00:08:00|15881.95|15761.95|15901.82|15781.82|15901.82|15781.82|15881.95|15761.95|10
1623370090000|2021-06-11 00:08:10|15903.25|15783.25|15911.7|15791.7|15911.7|15791.7|15903.25|15783.25|10
1623370100000|2021-06-11 00:08:20|15915.08|15795.08|15925.2|15805.2|15925.53|15805.53|15915.08|15795.08|10
1623370110000|2021-06-11 00:08:30|15925.5|15805.5|15930.8|15810.8|15931.2|15811.2|15925.5|15805.5|10
1623370120000|2021-06-11 00:08:40|15930.62|15810.62|15935.17|15815.17|15935.6|15815.6|15930.62|15810.62|10
1623370130000|2021-06-11 00:08:50|15935.48|15815.48|15951.8|15831.8|15951.8|15831.8|15935.48|15815.48|10
1623370140000|2021-06-11 00:09:00|15952.5|15832.5|15960.18|15840.18|15960.18|15840.18|15952.5|15832.5|10
1623370150000|2021-06-11 00:09:10|15961|15841|15965.07|15845.07|15965.29|15845.29|15960.23|15840.23|10
1623370160000|2021-06-11 00:09:20|15965.9|15845.9|15958.76|15838.76|15966.48|15846.48|15958.76|15838.76|10
1623370170000|2021-06-11 00:09:30|15959.64|15839.64|15950.84|15830.84|15959.81|15839.81|15950.84|15830.84|10
1623370180000|2021-06-11 00:09:40|15951.24|15831.24|15956.15|15836.15|15956.27|15836.27|15951.24|15831.24|10
1623370190000|2021-06-11 00:09:50|15957.4|15837.4|15963.47|15843.47|15963.47|15843.47|15957.29|15837.29|10
1623370200000|2021-06-11 00:10:00|15962.67|15842.67|15962.59|15842.59|15963.52|15843.52|15961.32|15841.32|10
1623370210000|2021-06-11 00:10:10|15964.14|15844.14|15972.65|15852.65|15972.65|15852.65|15964.14|15844.14|10
1623370220000|2021-06-11 00:10:20|15973.89|15853.89|15986.5|15866.5|15986.5|15866.5|15973.89|15853.89|10
1623370230000|2021-06-11 00:10:30|15985.93|15865.93|15998.83|15878.83|15998.83|15878.83|15985.93|15865.93|10
1623370240000|2021-06-11 00:10:40|15998.86|15878.86|16008.16|15888.16|16008.16|15888.16|15998.86|15878.86|10
1623370250000|2021-06-11 00:10:50|16007.3|15887.3|16013.06|15893.06|16013.06|15893.06|16007.3|15887.3|10
1623370260000|2021-06-11 00:11:00|16013.59|15893.59|16029.88|15909.88|16029.88|15909.88|16013.59|15893.59|10
1623370270000|2021-06-11 00:11:10|16030.51|15910.51|16030.31|15910.31|16032.05|15912.05|16029.89|15909.89|10
1623370280000|2021-06-11 00:11:20|16030.37|15910.37|16023.07|15903.07|16030.37|15910.37|16023.07|15903.07|10
1623370290000|2021-06-11 00:11:30|16023.54|15903.54|16026.52|15906.52|16027.15|15907.15|16023.54|15903.54|10
1623370300000|2021-06-11 00:11:40|16031.52|15911.52|16050.73|15930.73|16050.73|15930.73|16031.52|15911.52|10
1623370310000|2021-06-11 00:11:50|16052.28|15932.28|16057.9|15937.9|16057.9|15937.9|16052.28|15932.28|10
1623370320000|2021-06-11 00:12:00|16057.37|15937.37|16077.79|15957.79|16077.79|15957.79|16057.37|15937.37|10
1623370330000|2021-06-11 00:12:10|16078.7|15958.7|16085.95|15965.95|16087.72|15967.72|16078.7|15958.7|10
1623370340000|2021-06-11 00:12:20|16083.66|15963.66|16080.35|15960.35|16084.04|15964.04|16080.35|15960.35|9
1623370350000|2021-06-11 00:12:30|16078.42|15958.42|16071.84|15951.84|16080.58|15960.58|16071.84|15951.84|10
1623370360000|2021-06-11 00:12:40|16071.03|15951.03|16061.51|15941.51|16071.36|15951.36|16061.51|15941.51|10
1623370370000|2021-06-11 00:12:50|16062.15|15942.15|16061.88|15941.88|16063.04|15943.04|16060.85|15940.85|10
1623370380000|2021-06-11 00:13:00|16062.79|15942.79|16060.63|15940.63|16062.79|15942.79|16059.01|15939.01|10
1623370390000|2021-06-11 00:13:10|16060.4|15940.4|16058.49|15938.49|16060.4|15940.4|16058.25|15938.25|10
1623370400000|2021-06-11 00:13:20|16058.74|15938.74|16062.99|15942.99|16062.99|15942.99|16058.74|15938.74|10
1623370410000|2021-06-11 00:13:30|16063.06|15943.06|16059.14|15939.14|16063.65|15943.65|16059.14|15939.14|10
1623370420000|2021-06-11 00:13:40|16057.88|15937.88|16051.98|15931.98|16057.88|15937.88|16051.98|15931.98|10
1623370430000|2021-06-11 00:13:50|16052.67|15932.67|16043.3|15923.3|16052.67|15932.67|16043.3|15923.3|10
1623370440000|2021-06-11 00:14:00|16043.07|15923.07|16032.63|15912.63|16043.07|15923.07|16032.63|15912.63|10
1623370450000|2021-06-11 00:14:10|16032.04|15912.04|16025.03|15905.03|16032.04|15912.04|16025.03|15905.03|10
1623370460000|2021-06-11 00:14:20|16024.86|15904.86|16021.57|15901.57|16024.86|15904.86|16021.39|15901.39|9
1623370470000|2021-06-11 00:14:30|16021.06|15901.06|16012.2|15892.2|16021.06|15901.06|16012.2|15892.2|10
1623370480000|2021-06-11 00:14:40|16012.06|15892.06|16003.4|15883.4|16012.06|15892.06|16003.4|15883.4|10
1623370490000|2021-06-11 00:14:50|16002.4|15882.4|15989.76|15869.76|16002.4|15882.4|15989.76|15869.76|10
1623370500000|2021-06-11 00:15:00|15991.48|15871.48|16002.98|15882.98|16002.98|15882.98|15990.89|15870.89|10
1623370510000|2021-06-11 00:15:10|16004.1|15884.1|16014.84|15894.84|16014.84|15894.84|16004.1|15884.1|10
1623370520000|2021-06-11 00:15:20|16015.48|15895.48|16020.6|15900.6|16020.6|15900.6|16015.27|15895.27|10
1623370530000|2021-06-11 00:15:30|16020.72|15900.72|16022.81|15902.81|16022.97|15902.97|16020.59|15900.59|10
1623370540000|2021-06-11 00:15:40|16022.32|15902.32|16020.24|15900.24|16022.32|15902.32|16019.6|15899.6|10
1623370550000|2021-06-11 00:15:50|16024.24|15904.24|16023.52|15903.52|16024.24|15904.24|16022.7|15902.7|10
1623370560000|2021-06-11 00:16:00|16023.29|15903.29|16029.14|15909.14|16029.25|15909.25|16023.29|15903.29|10
1623370570000|2021-06-11 00:16:10|16029.84|15909.84|16042.49|15922.49|16042.49|15922.49|16029.84|15909.84|10
1623370580000|2021-06-11 00:16:20|16043.45|15923.45|16054.53|15934.53|16054.53|15934.53|16043.45|15923.45|10
1623370590000|2021-06-11 00:16:30|16057.25|15937.25|16066.56|15946.56|16066.56|15946.56|16057.25|15937.25|10
1623370600000|2021-06-11 00:16:40|16065.47|15945.47|16065.05|15945.05|16066.24|15946.24|16063.37|15943.37|10
1623370610000|2021-06-11 00:16:50|16065.03|15945.03|16065.52|15945.52|16065.52|15945.52|16063.89|15943.89|10
1623370620000|2021-06-11 00:17:00|16065.35|15945.35|16056.74|15936.74|16065.35|15945.35|16056.74|15936.74|10
1623370630000|2021-06-11 00:17:10|16055.92|15935.92|16050.68|15930.68|16055.92|15935.92|16050.68|15930.68|9
1623370640000|2021-06-11 00:17:20|16050.27|15930.27|16046.92|15926.92|16050.27|15930.27|16046.92|15926.92|10
1623370650000|2021-06-11 00:17:30|16046.86|15926.86|16044.44|15924.44|16046.91|15926.91|16044.35|15924.35|10
1623370660000|2021-06-11 00:17:40|16043.4|15923.4|16042.97|15922.97|16043.86|15923.86|16042.64|15922.64|10
1623370670000|2021-06-11 00:17:50|16042.68|15922.68|16043.71|15923.71|16043.71|15923.71|16042.52|15922.52|9
1623370680000|2021-06-11 00:18:00|16043.76|15923.76|16042.13|15922.13|16043.76|15923.76|16041.18|15921.18|9
1623370690000|2021-06-11 00:18:10|16042.06|15922.06|16039.18|15919.18|16042.63|15922.63|16039.12|15919.12|10
1623370700000|2021-06-11 00:18:20|16038.76|15918.76|16034.9|15914.9|16038.76|15918.76|16034.9|15914.9|10
1623370710000|2021-06-11 00:18:30|16034.82|15914.82|16032.96|15912.96|16034.82|15914.82|16032.96|15912.96|10
1623370720000|2021-06-11 00:18:40|16032.55|15912.55|16030.31|15910.31|16032.7|15912.7|16030.03|15910.03|9
1623370730000|2021-06-11 00:18:50|16030.15|15910.15|16025.58|15905.58|16030.29|15910.29|16025.58|15905.58|10
1623370740000|2021-06-11 00:19:00|16024.83|15904.83|16016.9|15896.9|16024.83|15904.83|16016.72|15896.72|10
1623370750000|2021-06-11 00:19:10|16014.99|15894.99|16011.68|15891.68|16014.99|15894.99|16011.68|15891.68|10
1623370760000|2021-06-11 00:19:20|16011.66|15891.66|16007.78|15887.78|16011.66|15891.66|16007.78|15887.78|10
1623370770000|2021-06-11 00:19:30|16008.06|15888.06|16000.33|15880.33|16008.06|15888.06|16000.33|15880.33|10
1623370780000|2021-06-11 00:19:40|15997.42|15877.42|15993.04|15873.04|15997.42|15877.42|15992.88|15872.88|10
1623370790000|2021-06-11 00:19:50|15992.34|15872.34|15992.78|15872.78|15993.12|15873.12|15991.98|15871.98|10
1623370800000|2021-06-11 00:20:00|15992.53|15872.53|15983.88|15863.88|15992.53|15872.53|15982.06|15862.06|10
1623370810000|2021-06-11 00:20:10|15984.21|15864.21|15990.13|15870.13|15990.13|15870.13|15984.21|15864.21|10
1623370820000|2021-06-11 00:20:20|15990.09|15870.09|15989.35|15869.35|15990.44|15870.44|15989.35|15869.35|10
1623370830000|2021-06-11 00:20:30|15988.09|15868.09|15986.32|15866.32|15988.26|15868.26|15986.32|15866.32|10
1623370840000|2021-06-11 00:20:40|15985.17|15865.17|15971.45|15851.45|15985.17|15865.17|15971.45|15851.45|10
1623370850000|2021-06-11 00:20:50|15971.01|15851.01|15957.35|15837.35|15971.01|15851.01|15957.35|15837.35|10
1623370860000|2021-06-11 00:21:00|15956.58|15836.58|15949.93|15829.93|15956.58|15836.58|15949.93|15829.93|10
1623370870000|2021-06-11 00:21:10|15950.03|15830.03|15942.47|15822.47|15950.03|15830.03|15941.98|15821.98|10
1623370880000|2021-06-11 00:21:20|15942.09|15822.09|15944.44|15824.44|15944.44|15824.44|15940.32|15820.32|10
1623370890000|2021-06-11 00:21:30|15944.21|15824.21|15943.17|15823.17|15945.58|15825.58|15943.17|15823.17|10
1623370900000|2021-06-11 00:21:40|15943.05|15823.05|15940.26|15820.26|15943.05|15823.05|15940.26|15820.26|10
1623370910000|2021-06-11 00:21:50|15939.42|15819.42|15926.59|15806.59|15939.42|15819.42|15926.55|15806.55|10
1623370920000|2021-06-11 00:22:00|15923.41|15803.41|15919.12|15799.12|15923.41|15803.41|15919.12|15799.12|10
1623370930000|2021-06-11 00:22:10|15918.95|15798.95|15922.16|15802.16|15922.16|15802.16|15918.94|15798.94|10
1623370940000|2021-06-11 00:22:20|15922.98|15802.98|15925.74|15805.74|15925.85|15805.85|15922.98|15802.98|10
1623370950000|2021-06-11 00:22:30|15925.49|15805.49|15920.06|15800.06|15925.84|15805.84|15920.06|15800.06|10
1623370960000|2021-06-11 00:22:40|15919.92|15799.92|15919.76|15799.76|15920.9|15800.9|15919.61|15799.61|10
1623370970000|2021-06-11 00:22:50|15920.13|15800.13|15915.61|15795.61|15920.35|15800.35|15915.61|15795.61|10
1623370980000|2021-06-11 00:23:00|15915.22|15795.22|15907.07|15787.07|15915.22|15795.22|15907.07|15787.07|10
1623370990000|2021-06-11 00:23:10|15906.44|15786.44|15893.2|15773.2|15906.44|15786.44|15893.2|15773.2|10
1623371000000|2021-06-11 00:23:20|15893.01|15773.01|15890.77|15770.77|15893.01|15773.01|15890.77|15770.77|10
1623371010000|2021-06-11 00:23:30|15891.22|15771.22|15891.57|15771.57|15892.97|15772.97|15890.62|15770.62|10
1623371020000|2021-06-11 00:23:40|15891.75|15771.75|15897.54|15777.54|15897.88|15777.88|15891.75|15771.75|9
1623371030000|2021-06-11 00:23:50|15897.68|15777.68|15899.75|15779.75|15899.75|15779.75|15897.68|15777.68|10
1623371040000|2021-06-11 00:24:00|15899.65|15779.65|15907.3|15787.3|15907.3|15787.3|15899.65|15779.65|10
1623371050000|2021-06-11 00:24:10|15908.69|15788.69|15907.7|15787.7|15908.69|15788.69|15907.32|15787.32|10
1623371060000|2021-06-11 00:24:20|15907.68|15787.68|15906.33|15786.33|15907.68|15787.68|15905.67|15785.67|9
1623371070000|2021-06-11 00:24:30|15906.78|15786.78|15900.73|15780.73|15907.04|15787.04|15900.72|15780.72|10
1623371080000|2021-06-11 00:24:40|15900.51|15780.51|15899.38|15779.38|15901.04|15781.04|15899.38|15779.38|10
1623371090000|2021-06-11 00:24:50|15899.67|15779.67|15895.33|15775.33|15900.43|15780.43|15895.33|15775.33|10
1623371100000|2021-06-11 00:25:00|15894.9|15774.9|15898.23|15778.23|15898.23|15778.23|15894.83|15774.83|10
1623371110000|2021-06-11 00:25:10|15897.92|15777.92|15893.57|15773.57|15899.59|15779.59|15893.57|15773.57|10
1623371120000|2021-06-11 00:25:20|15893.6|15773.6|15887.54|15767.54|15893.6|15773.6|15887.54|15767.54|9
1623371130000|2021-06-11 00:25:30|15887.87|15767.87|15881.97|15761.97|15887.87|15767.87|15881.1|15761.1|10
1623371140000|2021-06-11 00:25:40|15881.92|15761.92|15882.89|15762.89|15883.46|15763.46|15881.8|15761.8|10
1623371150000|2021-06-11 00:25:50|15882.41|15762.41|15883.38|15763.38|15883.43|15763.43|15882.41|15762.41|9
1623371160000|2021-06-11 00:26:00|15883.23|15763.23|15881.67|15761.67|15883.99|15763.99|15881.33|15761.33|10
1623371170000|2021-06-11 00:26:10|15881.78|15761.78|15879.79|15759.79|15881.78|15761.78|15879.79|15759.79|8
1623371180000|2021-06-11 00:26:20|15879.57|15759.57|15876.95|15756.95|15879.7|15759.7|15875.17|15755.17|10
1623371190000|2021-06-11 00:26:30|15877.34|15757.34|15869.55|15749.55|15877.34|15757.34|15869.55|15749.55|10
1623371200000|2021-06-11 00:26:40|15869.25|15749.25|15873.52|15753.52|15873.52|15753.52|15868.73|15748.73|10
1623371210000|2021-06-11 00:26:50|15874.55|15754.55|15870.82|15750.82|15874.55|15754.55|15870.79|15750.79|10
1623371220000|2021-06-11 00:27:00|15868.4|15748.4|15865.98|15745.98|15868.4|15748.4|15865.82|15745.82|10
1623371230000|2021-06-11 00:27:10|15866.02|15746.02|15863.74|15743.74|15866.02|15746.02|15863.74|15743.74|10
1623371240000|2021-06-11 00:27:20|15862.48|15742.48|15861.91|15741.91|15862.48|15742.48|15861.11|15741.11|10
1623371250000|2021-06-11 00:27:30|15861.88|15741.88|15858.82|15738.82|15861.92|15741.92|15858.82|15738.82|10
1623371260000|2021-06-11 00:27:40|15858.68|15738.68|15856.68|15736.68|15858.93|15738.93|15856.49|15736.49|10
1623371270000|2021-06-11 00:27:50|15856.73|15736.73|15854.91|15734.91|15856.73|15736.73|15854.91|15734.91|10
1623371280000|2021-06-11 00:28:00|15853.66|15733.66|15852.96|15732.96|15853.66|15733.66|15852.29|15732.29|10
1623371290000|2021-06-11 00:28:10|15853.45|15733.45|15856.2|15736.2|15856.25|15736.25|15853.45|15733.45|10
1623371300000|2021-06-11 00:28:20|15856.64|15736.64|15856.94|15736.94|15856.94|15736.94|15855.98|15735.98|9
1623371310000|2021-06-11 00:28:30|15857.12|15737.12|15843.22|15723.22|15857.61|15737.61|15843.22|15723.22|10
1623371320000|2021-06-11 00:28:40|15842.83|15722.83|15831.82|15711.82|15842.83|15722.83|15831.82|15711.82|9
1623371330000|2021-06-11 00:28:50|15830.5|15710.5|15824.04|15704.04|15830.68|15710.68|15824.04|15704.04|10
1623371340000|2021-06-11 00:29:00|15824.18|15704.18|15821.29|15701.29|15824.71|15704.71|15821.12|15701.12|10
1623371350000|2021-06-11 00:29:10|15821.45|15701.45|15827.31|15707.31|15827.31|15707.31|15821.45|15701.45|10
1623371360000|2021-06-11 00:29:20|15827.39|15707.39|15827.73|15707.73|15830.69|15710.69|15827.39|15707.39|10
1623371370000|2021-06-11 00:29:30|15828.08|15708.08|15830.76|15710.76|15831.23|15711.23|15828.08|15708.08|10
1623371380000|2021-06-11 00:29:40|15831.15|15711.15|15828.18|15708.18|15831.15|15711.15|15827.22|15707.22|10
1623371390000|2021-06-11 00:29:50|15827.96|15707.96|15821.16|15701.16|15828.21|15708.21|15821.16|15701.16|9
1623371400000|2021-06-11 00:30:00|15820.59|15700.59|15818.9|15698.9|15820.59|15700.59|15818.48|15698.48|10
1623371410000|2021-06-11 00:30:10|15818.97|15698.97|15828.45|15708.45|15828.45|15708.45|15818.97|15698.97|10
1623371420000|2021-06-11 00:30:20|15829.14|15709.14|15837.34|15717.34|15837.9|15717.9|15829.14|15709.14|10
1623371430000|2021-06-11 00:30:30|15837.6|15717.6|15830.82|15710.82|15837.72|15717.72|15830.81|15710.81|10
1623371440000|2021-06-11 00:30:40|15830.01|15710.01|15817.64|15697.64|15830.01|15710.01|15817.64|15697.64|10
1623371450000|2021-06-11 00:30:50|15816.29|15696.29|15805.09|15685.09|15816.29|15696.29|15805.09|15685.09|10
1623371460000|2021-06-11 00:31:00|15804.89|15684.89|15791|15671|15804.89|15684.89|15791|15671|10
1623371470000|2021-06-11 00:31:10|15789.64|15669.64|15784.74|15664.74|15789.64|15669.64|15784.74|15664.74|10
1623371480000|2021-06-11 00:31:20|15784.8|15664.8|15784.81|15664.81|15785.7|15665.7|15784.52|15664.52|9
1623371490000|2021-06-11 00:31:30|15785.63|15665.63|15791.32|15671.32|15791.32|15671.32|15785.63|15665.63|10
1623371500000|2021-06-11 00:31:40|15792.53|15672.53|15787.02|15667.02|15793.34|15673.34|15786.67|15666.67|10
1623371510000|2021-06-11 00:31:50|15786.88|15666.88|15782.53|15662.53|15787.69|15667.69|15782.53|15662.53|10
1623371520000|2021-06-11 00:32:00|15781.83|15661.83|15779.28|15659.28|15783|15663|15779.28|15659.28|8
1623371530000|2021-06-11 00:32:10|15780.17|15660.17|15780.42|15660.42|15780.87|15660.87|15779.22|15659.22|10
1623371540000|2021-06-11 00:32:20|15780.49|15660.49|15782.42|15662.42|15782.58|15662.58|15780.22|15660.22|10
1623371550000|2021-06-11 00:32:30|15783.17|15663.17|15782.45|15662.45|15783.59|15663.59|15782.45|15662.45|9
1623371560000|2021-06-11 00:32:40|15782.18|15662.18|15782.24|15662.24|15782.25|15662.25|15781.84|15661.84|10
1623371570000|2021-06-11 00:32:50|15782.4|15662.4|15781.68|15661.68|15782.4|15662.4|15780.99|15660.99|10
1623371580000|2021-06-11 00:33:00|15781.37|15661.37|15780.71|15660.71|15782.62|15662.62|15780.71|15660.71|10
1623371590000|2021-06-11 00:33:10|15780.67|15660.67|15778.08|15658.08|15780.9|15660.9|15778.08|15658.08|10
1623371600000|2021-06-11 00:33:20|15778.51|15658.51|15777.35|15657.35|15779.13|15659.13|15775.58|15655.58|10
1623371610000|2021-06-11 00:33:30|15779|15659|15783.1|15663.1|15783.1|15663.1|15779|15659|10
1623371620000|2021-06-11 00:33:40|15783.96|15663.96|15788.04|15668.04|15788.04|15668.04|15783.96|15663.96|10
1623371630000|2021-06-11 00:33:50|15788.88|15668.88|15793.74|15673.74|15793.74|15673.74|15788.88|15668.88|10
1623371640000|2021-06-11 00:34:00|15793.63|15673.63|15798.62|15678.62|15799.18|15679.18|15793.63|15673.63|10
1623371650000|2021-06-11 00:34:10|15799.95|15679.95|15806.54|15686.54|15806.54|15686.54|15799.95|15679.95|10
1623371660000|2021-06-11 00:34:20|15808.53|15688.53|15810.22|15690.22|15810.87|15690.87|15808.53|15688.53|10
1623371670000|2021-06-11 00:34:30|15810.47|15690.47|15813.05|15693.05|15813.15|15693.15|15810.47|15690.47|10
1623371680000|2021-06-11 00:34:40|15813.5|15693.5|15815.7|15695.7|15815.7|15695.7|15813.5|15693.5|10
1623371690000|2021-06-11 00:34:50|15815.55|15695.55|15808.94|15688.94|15815.6|15695.6|15808.94|15688.94|10
1623371700000|2021-06-11 00:35:00|15808.18|15688.18|15808.4|15688.4|15808.74|15688.74|15807.65|15687.65|10
1623371710000|2021-06-11 00:35:10|15808.7|15688.7|15806.58|15686.58|15809.62|15689.62|15806.58|15686.58|10
1623371720000|2021-06-11 00:35:20|15806.31|15686.31|15801.39|15681.39|15806.31|15686.31|15801.39|15681.39|10
1623371730000|2021-06-11 00:35:30|15799.5|15679.5|15792.45|15672.45|15799.5|15679.5|15792.45|15672.45|10
1623371740000|2021-06-11 00:35:40|15789.93|15669.93|15784|15664|15789.93|15669.93|15784|15664|10
1623371750000|2021-06-11 00:35:50|15783.6|15663.6|15778.4|15658.4|15783.6|15663.6|15778.4|15658.4|10
1623371760000|2021-06-11 00:36:00|15776.8|15656.8|15767.92|15647.92|15776.8|15656.8|15767.92|15647.92|10
1623371770000|2021-06-11 00:36:10|15767.69|15647.69|15767.55|15647.55|15768.23|15648.23|15767.17|15647.17|10
1623371780000|2021-06-11 00:36:20|15767.48|15647.48|15769.08|15649.08|15769.08|15649.08|15765.34|15645.34|10
1623371790000|2021-06-11 00:36:30|15770.17|15650.17|15774.79|15654.79|15774.79|15654.79|15770.17|15650.17|10
1623371800000|2021-06-11 00:36:40|15774.66|15654.66|15775.88|15655.88|15776.02|15656.02|15774.66|15654.66|10
1623371810000|2021-06-11 00:36:50|15775.65|15655.65|15772.95|15652.95|15775.81|15655.81|15772.86|15652.86|9
1623371820000|2021-06-11 00:37:00|15773.72|15653.72|15774.07|15654.07|15774.2|15654.2|15772.37|15652.37|10
1623371830000|2021-06-11 00:37:10|15773.88|15653.88|15776.47|15656.47|15777.13|15657.13|15773.35|15653.35|10
1623371840000|2021-06-11 00:37:20|15776.15|15656.15|15773.96|15653.96|15776.15|15656.15|15773.92|15653.92|10
1623371850000|2021-06-11 00:37:30|15773.54|15653.54|15774.55|15654.55|15774.55|15654.55|15773.27|15653.27|10
1623371860000|2021-06-11 00:37:40|15774.29|15654.29|15770.83|15650.83|15774.29|15654.29|15770.83|15650.83|10
1623371870000|2021-06-11 00:37:50|15771.12|15651.12|15753.92|15633.92|15771.12|15651.12|15753.92|15633.92|10
1623371880000|2021-06-11 00:38:00|15753.34|15633.34|15751.11|15631.11|15753.34|15633.34|15751.11|15631.11|10
1623371890000|2021-06-11 00:38:10|15750.74|15630.74|15750.62|15630.62|15750.74|15630.74|15747.25|15627.25|10
1623371900000|2021-06-11 00:38:20|15751.25|15631.25|15755.18|15635.18|15755.18|15635.18|15751.25|15631.25|10
1623371910000|2021-06-11 00:38:30|15755.68|15635.68|15757.2|15637.2|15757.64|15637.64|15754.7|15634.7|10
1623371920000|2021-06-11 00:38:40|15757.59|15637.59|15764.54|15644.54|15764.54|15644.54|15757.59|15637.59|10
1623371930000|2021-06-11 00:38:50|15764.57|15644.57|15756.32|15636.32|15764.57|15644.57|15756.32|15636.32|10
1623371940000|2021-06-11 00:39:00|15754.88|15634.88|15747.39|15627.39|15754.88|15634.88|15747.39|15627.39|10
1623371950000|2021-06-11 00:39:10|15744.83|15624.83|15746.21|15626.21|15746.21|15626.21|15737.05|15617.05|10
1623371960000|2021-06-11 00:39:20|15746.86|15626.86|15749.47|15629.47|15749.47|15629.47|15746.86|15626.86|10
1623371970000|2021-06-11 00:39:30|15749|15629|15747.01|15627.01|15749|15629|15746.49|15626.49|10
1623371980000|2021-06-11 00:39:40|15745.51|15625.51|15744.86|15624.86|15745.51|15625.51|15744.22|15624.22|9
1623371990000|2021-06-11 00:39:50|15745.52|15625.52|15747.94|15627.94|15748.01|15628.01|15744.57|15624.57|10
1623372000000|2021-06-11 00:40:00|15748.4|15628.4|15748.5|15628.5|15748.99|15628.99|15747.58|15627.58|10
1623372010000|2021-06-11 00:40:10|15748.26|15628.26|15748.01|15628.01|15748.26|15628.26|15746.6|15626.6|10
1623372020000|2021-06-11 00:40:20|15748.42|15628.42|15749.82|15629.82|15750.68|15630.68|15748.38|15628.38|10
1623372030000|2021-06-11 00:40:30|15749.94|15629.94|15749.64|15629.64|15750.42|15630.42|15749.64|15629.64|10
1623372040000|2021-06-11 00:40:40|15749.93|15629.93|15749.86|15629.86|15750.7|15630.7|15749.51|15629.51|10
1623372050000|2021-06-11 00:40:50|15749.82|15629.82|15748.66|15628.66|15750.02|15630.02|15748.66|15628.66|10
1623372060000|2021-06-11 00:41:00|15748.43|15628.43|15751.1|15631.1|15751.1|15631.1|15748|15628|10
1623372070000|2021-06-11 00:41:10|15751.99|15631.99|15758.88|15638.88|15758.88|15638.88|15751.99|15631.99|10
1623372080000|2021-06-11 00:41:20|15759.23|15639.23|15761.64|15641.64|15761.64|15641.64|15759.23|15639.23|8
1623372090000|2021-06-11 00:41:30|15761.78|15641.78|15762.67|15642.67|15762.81|15642.81|15761.36|15641.36|9
1623372100000|2021-06-11 00:41:40|15762.76|15642.76|15763.2|15643.2|15764.75|15644.75|15762.76|15642.76|10
1623372110000|2021-06-11 00:41:50|15763.14|15643.14|15764.31|15644.31|15764.68|15644.68|15762.64|15642.64|10
1623372120000|2021-06-11 00:42:00|15764.43|15644.43|15765.67|15645.67|15765.67|15645.67|15763.86|15643.86|10
1623372130000|2021-06-11 00:42:10|15766.28|15646.28|15766.43|15646.43|15766.62|15646.62|15765.63|15645.63|10
1623372140000|2021-06-11 00:42:20|15768.14|15648.14|15774.65|15654.65|15774.65|15654.65|15768.14|15648.14|10
1623372150000|2021-06-11 00:42:30|15775.21|15655.21|15778.71|15658.71|15778.71|15658.71|15774.95|15654.95|10
1623372160000|2021-06-11 00:42:40|15779.36|15659.36|15779.37|15659.37|15780.54|15660.54|15778.62|15658.62|10
1623372170000|2021-06-11 00:42:50|15779.2|15659.2|15782.32|15662.32|15782.32|15662.32|15777.9|15657.9|10
1623372180000|2021-06-11 00:43:00|15782.85|15662.85|15784.95|15664.95|15785.3|15665.3|15782.54|15662.54|10
1623372190000|2021-06-11 00:43:10|15785.16|15665.16|15788.52|15668.52|15789.36|15669.36|15785.16|15665.16|10
1623372200000|2021-06-11 00:43:20|15789.12|15669.12|15792.66|15672.66|15792.66|15672.66|15788.89|15668.89|10
1623372210000|2021-06-11 00:43:30|15792.18|15672.18|15796.38|15676.38|15796.38|15676.38|15792.17|15672.17|10
1623372220000|2021-06-11 00:43:40|15796.62|15676.62|15798.79|15678.79|15798.88|15678.88|15796.19|15676.19|10
1623372230000|2021-06-11 00:43:50|15796.62|15676.62|15792.81|15672.81|15797|15677|15792.81|15672.81|10
1623372240000|2021-06-11 00:44:00|15792.78|15672.78|15781.48|15661.48|15792.86|15672.86|15781.48|15661.48|10
1623372250000|2021-06-11 00:44:10|15780.39|15660.39|15777.43|15657.43|15780.39|15660.39|15777.43|15657.43|10
1623372260000|2021-06-11 00:44:20|15777.49|15657.49|15774.75|15654.75|15777.79|15657.79|15774.75|15654.75|10
1623372270000|2021-06-11 00:44:30|15774.55|15654.55|15766.41|15646.41|15774.65|15654.65|15766.41|15646.41|10
1623372280000|2021-06-11 00:44:40|15764.72|15644.72|15761.09|15641.09|15764.72|15644.72|15760.83|15640.83|10
1623372290000|2021-06-11 00:44:50|15761.11|15641.11|15773.74|15653.74|15773.74|15653.74|15760.53|15640.53|10
1623372300000|2021-06-11 00:45:00|15774.25|15654.25|15782.6|15662.6|15782.6|15662.6|15774.22|15654.22|10
1623372310000|2021-06-11 00:45:10|15784.56|15664.56|15788.66|15668.66|15788.66|15668.66|15784.56|15664.56|10
1623372320000|2021-06-11 00:45:20|15789.4|15669.4|15791.65|15671.65|15791.89|15671.89|15789.4|15669.4|10
1623372330000|2021-06-11 00:45:30|15791.62|15671.62|15787.9|15667.9|15791.62|15671.62|15787.9|15667.9|10
1623372340000|2021-06-11 00:45:40|15786.97|15666.97|15782.68|15662.68|15786.97|15666.97|15782.68|15662.68|10
1623372350000|2021-06-11 00:45:50|15782.23|15662.23|15775.89|15655.89|15782.23|15662.23|15774.85|15654.85|10
1623372360000|2021-06-11 00:46:00|15775.7|15655.7|15778.29|15658.29|15778.29|15658.29|15775.35|15655.35|10
1623372370000|2021-06-11 00:46:10|15778.17|15658.17|15782.52|15662.52|15783.16|15663.16|15778.17|15658.17|10
1623372380000|2021-06-11 00:46:20|15782.88|15662.88|15782.06|15662.06|15782.88|15662.88|15782.03|15662.03|10
1623372390000|2021-06-11 00:46:30|15782.09|15662.09|15783.35|15663.35|15783.35|15663.35|15781.67|15661.67|9
1623372400000|2021-06-11 00:46:40|15783.63|15663.63|15784.2|15664.2|15784.88|15664.88|15783.63|15663.63|10
1623372410000|2021-06-11 00:46:50|15784.01|15664.01|15784.9|15664.9|15785.68|15665.68|15784.01|15664.01|10
1623372420000|2021-06-11 00:47:00|15784.84|15664.84|15784.09|15664.09|15785.21|15665.21|15784.09|15664.09|9
1623372430000|2021-06-11 00:47:10|15783.97|15663.97|15783.79|15663.79|15784.19|15664.19|15783.2|15663.2|9
1623372440000|2021-06-11 00:47:20|15783.7|15663.7|15787.92|15667.92|15787.92|15667.92|15783.7|15663.7|10
1623372450000|2021-06-11 00:47:30|15788.02|15668.02|15789.95|15669.95|15790.34|15670.34|15788.02|15668.02|10
1623372460000|2021-06-11 00:47:40|15790.36|15670.36|15791.41|15671.41|15791.91|15671.91|15790.36|15670.36|10
1623372470000|2021-06-11 00:47:50|15791.49|15671.49|15794.61|15674.61|15794.75|15674.75|15791.49|15671.49|9
1623372480000|2021-06-11 00:48:00|15794.43|15674.43|15792.1|15672.1|15794.43|15674.43|15791.97|15671.97|9
1623372490000|2021-06-11 00:48:10|15792.41|15672.41|15795.68|15675.68|15795.68|15675.68|15792.41|15672.41|10
1623372500000|2021-06-11 00:48:20|15796.11|15676.11|15797.96|15677.96|15798.03|15678.03|15796.11|15676.11|10
1623372510000|2021-06-11 00:48:30|15797.84|15677.84|15794.79|15674.79|15797.84|15677.84|15794.79|15674.79|10
1623372520000|2021-06-11 00:48:40|15794.83|15674.83|15791.39|15671.39|15794.83|15674.83|15791.39|15671.39|10
1623372530000|2021-06-11 00:48:50|15790.8|15670.8|15786.82|15666.82|15790.8|15670.8|15786.82|15666.82|10
1623372540000|2021-06-11 00:49:00|15786.23|15666.23|15785.76|15665.76|15786.23|15666.23|15785.43|15665.43|10
1623372550000|2021-06-11 00:49:10|15785.04|15665.04|15781.21|15661.21|15785.04|15665.04|15781.21|15661.21|10
1623372560000|2021-06-11 00:49:20|15780.62|15660.62|15775.41|15655.41|15780.62|15660.62|15775.32|15655.32|10
1623372570000|2021-06-11 00:49:30|15774.91|15654.91|15763.8|15643.8|15774.91|15654.91|15763.8|15643.8|10
1623372580000|2021-06-11 00:49:40|15763.52|15643.52|15759.87|15639.87|15763.52|15643.52|15758.92|15638.92|10
1623372590000|2021-06-11 00:49:50|15759.18|15639.18|15761.58|15641.58|15761.58|15641.58|15757.87|15637.87|9
1623372600000|2021-06-11 00:50:00|15761.51|15641.51|15758.71|15638.71|15761.6|15641.6|15758.71|15638.71|9
1623372610000|2021-06-11 00:50:10|15759.13|15639.13|15760.62|15640.62|15760.62|15640.62|15758.91|15638.91|10
1623372620000|2021-06-11 00:50:20|15761.33|15641.33|15765.47|15645.47|15765.47|15645.47|15761.33|15641.33|9
1623372630000|2021-06-11 00:50:30|15765.56|15645.56|15766.84|15646.84|15766.87|15646.87|15765.1|15645.1|9
1623372640000|2021-06-11 00:50:40|15764.98|15644.98|15766.57|15646.57|15767.48|15647.48|15764.98|15644.98|9
1623372650000|2021-06-11 00:50:50|15766.94|15646.94|15767.24|15647.24|15768.15|15648.15|15766.94|15646.94|10
1623372660000|2021-06-11 00:51:00|15767.45|15647.45|15767.24|15647.24|15767.45|15647.45|15766.69|15646.69|10
1623372670000|2021-06-11 00:51:10|15767.67|15647.67|15768.41|15648.41|15768.92|15648.92|15767.67|15647.67|10
1623372680000|2021-06-11 00:51:20|15768.53|15648.53|15765.45|15645.45|15768.53|15648.53|15765.45|15645.45|10
1623372690000|2021-06-11 00:51:30|15765.81|15645.81|15762.35|15642.35|15765.81|15645.81|15762.35|15642.35|10
1623372700000|2021-06-11 00:51:40|15761.9|15641.9|15762.39|15642.39|15762.39|15642.39|15761.47|15641.47|10
1623372710000|2021-06-11 00:51:50|15762.93|15642.93|15764.01|15644.01|15764.01|15644.01|15762.93|15642.93|10
1623372720000|2021-06-11 00:52:00|15764.18|15644.18|15763.69|15643.69|15764.48|15644.48|15763.69|15643.69|9
1623372730000|2021-06-11 00:52:10|15764.45|15644.45|15767.04|15647.04|15767.04|15647.04|15764.45|15644.45|10
1623372740000|2021-06-11 00:52:20|15767.7|15647.7|15769.94|15649.94|15769.94|15649.94|15767.7|15647.7|10
1623372750000|2021-06-11 00:52:30|15770.17|15650.17|15771.14|15651.14|15771.14|15651.14|15769.11|15649.11|9
1623372760000|2021-06-11 00:52:40|15771.29|15651.29|15771.05|15651.05|15771.42|15651.42|15770.62|15650.62|10
1623372770000|2021-06-11 00:52:50|15770.51|15650.51|15770.22|15650.22|15771.51|15651.51|15770.22|15650.22|10
1623372780000|2021-06-11 00:53:00|15770.24|15650.24|15768.77|15648.77|15770.24|15650.24|15768.77|15648.77|10
1623372790000|2021-06-11 00:53:10|15768.97|15648.97|15773.24|15653.24|15773.24|15653.24|15768.9|15648.9|10
1623372800000|2021-06-11 00:53:20|15773.43|15653.43|15772.39|15652.39|15773.73|15653.73|15772.39|15652.39|10
1623372810000|2021-06-11 00:53:30|15772.47|15652.47|15771.41|15651.41|15772.67|15652.67|15771.41|15651.41|10
1623372820000|2021-06-11 00:53:40|15771.08|15651.08|15768.61|15648.61|15771.08|15651.08|15768.55|15648.55|10
1623372830000|2021-06-11 00:53:50|15769.13|15649.13|15771.19|15651.19|15771.19|15651.19|15769.13|15649.13|10
1623372840000|2021-06-11 00:54:00|15771.22|15651.22|15773.82|15653.82|15774.28|15654.28|15771.22|15651.22|10
1623372850000|2021-06-11 00:54:10|15773.7|15653.7|15776.51|15656.51|15776.51|15656.51|15773.7|15653.7|10
1623372860000|2021-06-11 00:54:20|15777.2|15657.2|15778.06|15658.06|15778.06|15658.06|15776.81|15656.81|10
1623372870000|2021-06-11 00:54:30|15778.07|15658.07|15780.07|15660.07|15780.19|15660.19|15778.07|15658.07|10
1623372880000|2021-06-11 00:54:40|15779.65|15659.65|15777.6|15657.6|15780.05|15660.05|15777.6|15657.6|10
1623372890000|2021-06-11 00:54:50|15777.52|15657.52|15774.81|15654.81|15777.52|15657.52|15774.81|15654.81|10
1623372900000|2021-06-11 00:55:00|15774.06|15654.06|15773.22|15653.22|15774.14|15654.14|15773.17|15653.17|10
1623372910000|2021-06-11 00:55:10|15772.79|15652.79|15769.76|15649.76|15772.83|15652.83|15769.76|15649.76|10
1623372920000|2021-06-11 00:55:20|15769.4|15649.4|15765.78|15645.78|15769.4|15649.4|15765.78|15645.78|10
1623372930000|2021-06-11 00:55:30|15765.55|15645.55|15771.45|15651.45|15771.45|15651.45|15765.41|15645.41|10
1623372940000|2021-06-11 00:55:40|15772.31|15652.31|15779.4|15659.4|15779.4|15659.4|15772.31|15652.31|10
1623372950000|2021-06-11 00:55:50|15779.57|15659.57|15784.35|15664.35|15784.35|15664.35|15779.57|15659.57|10
1623372960000|2021-06-11 00:56:00|15784.22|15664.22|15786.88|15666.88|15786.88|15666.88|15784.22|15664.22|10
1623372970000|2021-06-11 00:56:10|15786.95|15666.95|15786.46|15666.46|15787.5|15667.5|15786.23|15666.23|10
1623372980000|2021-06-11 00:56:20|15786.25|15666.25|15785.47|15665.47|15786.46|15666.46|15785.47|15665.47|9
1623372990000|2021-06-11 00:56:30|15786.43|15666.43|15781.37|15661.37|15786.72|15666.72|15781.37|15661.37|10
1623373000000|2021-06-11 00:56:40|15780.27|15660.27|15769.4|15649.4|15780.27|15660.27|15769.4|15649.4|10
1623373010000|2021-06-11 00:56:50|15768.78|15648.78|15761.38|15641.38|15768.78|15648.78|15761.38|15641.38|10
1623373020000|2021-06-11 00:57:00|15760.32|15640.32|15748.92|15628.92|15760.32|15640.32|15748.92|15628.92|10
1623373030000|2021-06-11 00:57:10|15748.61|15628.61|15749.19|15629.19|15749.19|15629.19|15745.89|15625.89|10
1623373040000|2021-06-11 00:57:20|15749.21|15629.21|15754.86|15634.86|15754.96|15634.96|15749.21|15629.21|10
1623373050000|2021-06-11 00:57:30|15754.63|15634.63|15753.57|15633.57|15755.65|15635.65|15753.57|15633.57|10
1623373060000|2021-06-11 00:57:40|15753.55|15633.55|15749.47|15629.47|15753.59|15633.59|15749.46|15629.46|10
1623373070000|2021-06-11 00:57:50|15750.55|15630.55|15750.01|15630.01|15750.64|15630.64|15748.78|15628.78|10
1623373080000|2021-06-11 00:58:00|15749.83|15629.83|15748.49|15628.49|15749.83|15629.83|15748.09|15628.09|10
1623373090000|2021-06-11 00:58:10|15748.31|15628.31|15749.36|15629.36|15750.46|15630.46|15748.31|15628.31|10
1623373100000|2021-06-11 00:58:20|15749.9|15629.9|15747.86|15627.86|15749.9|15629.9|15747|15627|10
1623373110000|2021-06-11 00:58:30|15748.04|15628.04|15737.65|15617.65|15748.04|15628.04|15737.65|15617.65|10
1623373120000|2021-06-11 00:58:40|15735.95|15615.95|15731.01|15611.01|15735.95|15615.95|15731.01|15611.01|10
1623373130000|2021-06-11 00:58:50|15730.97|15610.97|15732.47|15612.47|15732.7|15612.7|15730.77|15610.77|10
1623373140000|2021-06-11 00:59:00|15728.74|15608.74|15710.43|15590.43|15728.96|15608.96|15710.43|15590.43|10
1623373150000|2021-06-11 00:59:10|15701.74|15581.74|15679.86|15559.86|15701.74|15581.74|15679.86|15559.86|9
1623373160000|2021-06-11 00:59:20|15674.87|15554.87|15666.06|15546.06|15674.87|15554.87|15666.06|15546.06|10
1623373170000|2021-06-11 00:59:30|15665.13|15545.13|15677.01|15557.01|15677.01|15557.01|15665.13|15545.13|10
1623373180000|2021-06-11 00:59:40|15677.97|15557.97|15683.43|15563.43|15683.43|15563.43|15677.97|15557.97|10
1623373190000|2021-06-11 00:59:50|15683.49|15563.49|15685.23|15565.23|15687.58|15567.58|15683.49|15563.49|10
1623373200000|2021-06-11 01:00:00|15685.11|15565.11|15678.67|15558.67|15685.11|15565.11|15678.67|15558.67|10
1623373210000|2021-06-11 01:00:10|15675.34|15555.34|15669.05|15549.05|15675.34|15555.34|15669.05|15549.05|10
1623373220000|2021-06-11 01:00:20|15670.03|15550.03|15671.54|15551.54|15671.87|15551.87|15670.03|15550.03|10
1623373230000|2021-06-11 01:00:30|15672.15|15552.15|15680.15|15560.15|15680.15|15560.15|15671.11|15551.11|10
1623373240000|2021-06-11 01:00:40|15680.24|15560.24|15682.99|15562.99|15682.99|15562.99|15679.41|15559.41|9
1623373250000|2021-06-11 01:00:50|15684.77|15564.77|15690.54|15570.54|15690.54|15570.54|15684.77|15564.77|10
1623373260000|2021-06-11 01:01:00|15690.68|15570.68|15694.29|15574.29|15694.29|15574.29|15690.08|15570.08|10
1623373270000|2021-06-11 01:01:10|15696.15|15576.15|15706.73|15586.73|15706.73|15586.73|15696.15|15576.15|10
1623373280000|2021-06-11 01:01:20|15707.01|15587.01|15713.81|15593.81|15713.81|15593.81|15707.01|15587.01|10
1623373290000|2021-06-11 01:01:30|15713.02|15593.02|15709.16|15589.16|15713.67|15593.67|15709.16|15589.16|10
1623373300000|2021-06-11 01:01:40|15709.46|15589.46|15707.38|15587.38|15710.46|15590.46|15707.35|15587.35|10
1623373310000|2021-06-11 01:01:50|15706.39|15586.39|15704.96|15584.96|15706.39|15586.39|15704.96|15584.96|10
1623373320000|2021-06-11 01:02:00|15704.17|15584.17|15699.76|15579.76|15704.17|15584.17|15699.76|15579.76|10
1623373330000|2021-06-11 01:02:10|15700.18|15580.18|15702.57|15582.57|15702.57|15582.57|15699.86|15579.86|10
1623373340000|2021-06-11 01:02:20|15703.12|15583.12|15704.78|15584.78|15704.86|15584.86|15703.12|15583.12|10
1623373350000|2021-06-11 01:02:30|15705.07|15585.07|15704.66|15584.66|15705.89|15585.89|15703.96|15583.96|9
1623373360000|2021-06-11 01:02:40|15703.4|15583.4|15699.5|15579.5|15703.4|15583.4|15699.5|15579.5|10
1623373370000|2021-06-11 01:02:50|15699.43|15579.43|15691.35|15571.35|15699.43|15579.43|15691.35|15571.35|10
1623373380000|2021-06-11 01:03:00|15690.89|15570.89|15679.77|15559.77|15690.95|15570.95|15679.77|15559.77|10
1623373390000|2021-06-11 01:03:10|15677.74|15557.74|15667.6|15547.6|15677.74|15557.74|15667.6|15547.6|10
1623373400000|2021-06-11 01:03:20|15665.6|15545.6|15660.34|15540.34|15665.6|15545.6|15660.34|15540.34|10
1623373410000|2021-06-11 01:03:30|15659.41|15539.41|15654.87|15534.87|15659.41|15539.41|15654.79|15534.79|10
1623373420000|2021-06-11 01:03:40|15654.52|15534.52|15648.4|15528.4|15654.52|15534.52|15648.33|15528.33|10
1623373430000|2021-06-11 01:03:50|15649.54|15529.54|15650.49|15530.49|15650.89|15530.89|15649.33|15529.33|10
1623373440000|2021-06-11 01:04:00|15647.45|15527.45|15640.37|15520.37|15647.67|15527.67|15640.37|15520.37|10
1623373450000|2021-06-11 01:04:10|15640.97|15520.97|15643.59|15523.59|15643.59|15523.59|15638.92|15518.92|10
1623373460000|2021-06-11 01:04:20|15644.66|15524.66|15648.54|15528.54|15648.54|15528.54|15644.66|15524.66|10
1623373470000|2021-06-11 01:04:30|15648.88|15528.88|15649.03|15529.03|15649.98|15529.98|15648.88|15528.88|10
1623373480000|2021-06-11 01:04:40|15648.75|15528.75|15648.19|15528.19|15648.75|15528.75|15647.65|15527.65|10
1623373490000|2021-06-11 01:04:50|15648.27|15528.27|15654.69|15534.69|15654.69|15534.69|15648.27|15528.27|10
1623373500000|2021-06-11 01:05:00|15655.97|15535.97|15653.75|15533.75|15656.12|15536.12|15653.75|15533.75|10
1623373510000|2021-06-11 01:05:10|15654.05|15534.05|15657.12|15537.12|15657.12|15537.12|15654.05|15534.05|9
1623373520000|2021-06-11 01:05:20|15658.1|15538.1|15660.71|15540.71|15660.71|15540.71|15658.1|15538.1|10
1623373530000|2021-06-11 01:05:30|15660.89|15540.89|15659.59|15539.59|15660.89|15540.89|15659.06|15539.06|9
1623373540000|2021-06-11 01:05:40|15659.32|15539.32|15655.27|15535.27|15659.57|15539.57|15655.27|15535.27|10
1623373550000|2021-06-11 01:05:50|15653.81|15533.81|15650.26|15530.26|15653.87|15533.87|15650.26|15530.26|10
1623373560000|2021-06-11 01:06:00|15649.73|15529.73|15648.47|15528.47|15649.73|15529.73|15647.43|15527.43|10
1623373570000|2021-06-11 01:06:10|15648.67|15528.67|15649.27|15529.27|15651.65|15531.65|15648.67|15528.67|10
1623373580000|2021-06-11 01:06:20|15649.69|15529.69|15645.04|15525.04|15649.8|15529.8|15644.23|15524.23|10
1623373590000|2021-06-11 01:06:30|15644.99|15524.99|15654.49|15534.49|15654.49|15534.49|15644.99|15524.99|10
1623373600000|2021-06-11 01:06:40|15654.85|15534.85|15656.7|15536.7|15657.27|15537.27|15654.85|15534.85|10
1623373610000|2021-06-11 01:06:50|15656.85|15536.85|15653.83|15533.83|15657.34|15537.34|15653.83|15533.83|9
1623373620000|2021-06-11 01:07:00|15652.85|15532.85|15650.54|15530.54|15652.85|15532.85|15650.28|15530.28|9
1623373630000|2021-06-11 01:07:10|15650.63|15530.63|15649.71|15529.71|15650.69|15530.69|15649.47|15529.47|10
1623373640000|2021-06-11 01:07:20|15648.91|15528.91|15644.33|15524.33|15648.91|15528.91|15644.33|15524.33|10
1623373650000|2021-06-11 01:07:30|15643.47|15523.47|15640.79|15520.79|15643.47|15523.47|15640.19|15520.19|10
1623373660000|2021-06-11 01:07:40|15639.22|15519.22|15635.09|15515.09|15639.22|15519.22|15634.06|15514.06|10
1623373670000|2021-06-11 01:07:50|15634.94|15514.94|15633.83|15513.83|15635.88|15515.88|15633.83|15513.83|9
1623373680000|2021-06-11 01:08:00|15633.63|15513.63|15637.58|15517.58|15637.58|15517.58|15633.63|15513.63|10
1623373690000|2021-06-11 01:08:10|15637.53|15517.53|15640.48|15520.48|15641.22|15521.22|15637.53|15517.53|10
1623373700000|2021-06-11 01:08:20|15639.92|15519.92|15638.03|15518.03|15640.2|15520.2|15637.82|15517.82|10
1623373710000|2021-06-11 01:08:30|15637.79|15517.79|15636.8|15516.8|15637.79|15517.79|15636.55|15516.55|9
1623373720000|2021-06-11 01:08:40|15636.34|15516.34|15632.72|15512.72|15636.34|15516.34|15632.72|15512.72|10
1623373730000|2021-06-11 01:08:50|15632.51|15512.51|15624.05|15504.05|15632.51|15512.51|15624.05|15504.05|10
1623373740000|2021-06-11 01:09:00|15623|15503|15616.84|15496.84|15623|15503|15616.84|15496.84|10
1623373750000|2021-06-11 01:09:10|15615.55|15495.55|15614.63|15494.63|15615.55|15495.55|15614.5|15494.5|10
1623373760000|2021-06-11 01:09:20|15614.45|15494.45|15615.23|15495.23|15615.23|15495.23|15614.18|15494.18|9
1623373770000|2021-06-11 01:09:30|15615.6|15495.6|15612.32|15492.32|15616.64|15496.64|15612.32|15492.32|9
1623373780000|2021-06-11 01:09:40|15612.53|15492.53|15606.53|15486.53|15612.53|15492.53|15606.53|15486.53|10
1623373790000|2021-06-11 01:09:50|15606.62|15486.62|15604.45|15484.45|15606.62|15486.62|15604.14|15484.14|10
1623373800000|2021-06-11 01:10:00|15603.71|15483.71|15600.58|15480.58|15604.05|15484.05|15600.58|15480.58|10
1623373810000|2021-06-11 01:10:10|15600.34|15480.34|15597.86|15477.86|15600.34|15480.34|15597.83|15477.83|10
1623373820000|2021-06-11 01:10:20|15598.44|15478.44|15601.76|15481.76|15602.04|15482.04|15598.33|15478.33|9
1623373830000|2021-06-11 01:10:30|15601.35|15481.35|15600.94|15480.94|15601.74|15481.74|15600.03|15480.03|10
1623373840000|2021-06-11 01:10:40|15600.96|15480.96|15598.41|15478.41|15601.67|15481.67|15598.41|15478.41|10
1623373850000|2021-06-11 01:10:50|15598.87|15478.87|15589.86|15469.86|15598.87|15478.87|15589.71|15469.71|10
1623373860000|2021-06-11 01:11:00|15590.27|15470.27|15573.78|15453.78|15590.27|15470.27|15573.78|15453.78|10
1623373870000|2021-06-11 01:11:10|15573.42|15453.42|15574.82|15454.82|15574.88|15454.88|15573|15453|9
1623373880000|2021-06-11 01:11:20|15574.71|15454.71|15574.38|15454.38|15575.32|15455.32|15574.26|15454.26|10
1623373890000|2021-06-11 01:11:30|15574.21|15454.21|15574.49|15454.49|15575.28|15455.28|15573.55|15453.55|10
1623373900000|2021-06-11 01:11:40|15574.66|15454.66|15574.48|15454.48|15575.72|15455.72|15574.48|15454.48|9
1623373910000|2021-06-11 01:11:50|15573.62|15453.62|15564.62|15444.62|15573.62|15453.62|15564.62|15444.62|10
1623373920000|2021-06-11 01:12:00|15558.77|15438.77|15555.39|15435.39|15558.77|15438.77|15553.44|15433.44|10
1623373930000|2021-06-11 01:12:10|15555.85|15435.85|15561.78|15441.78|15561.78|15441.78|15555.85|15435.85|10
1623373940000|2021-06-11 01:12:20|15562.77|15442.77|15564.53|15444.53|15564.53|15444.53|15562.32|15442.32|10
1623373950000|2021-06-11 01:12:30|15564.71|15444.71|15573.86|15453.86|15573.86|15453.86|15564.71|15444.71|10
1623373960000|2021-06-11 01:12:40|15574.58|15454.58|15580.43|15460.43|15580.43|15460.43|15574.58|15454.58|10
1623373970000|2021-06-11 01:12:50|15582.64|15462.64|15588.34|15468.34|15588.52|15468.52|15582.64|15462.64|10
1623373980000|2021-06-11 01:13:00|15590.53|15470.53|15590.69|15470.69|15590.89|15470.89|15590.53|15470.53|9
1623373990000|2021-06-11 01:13:10|15591|15471|15590.14|15470.14|15591.28|15471.28|15589.84|15469.84|10
1623374000000|2021-06-11 01:13:20|15589.93|15469.93|15591.57|15471.57|15591.62|15471.62|15589.93|15469.93|10
1623374010000|2021-06-11 01:13:30|15590.71|15470.71|15581.71|15461.71|15590.71|15470.71|15581.71|15461.71|10
1623374020000|2021-06-11 01:13:40|15579.93|15459.93|15574.24|15454.24|15579.93|15459.93|15573.62|15453.62|10
1623374030000|2021-06-11 01:13:50|15574.3|15454.3|15571.22|15451.22|15574.3|15454.3|15570.77|15450.77|10
1623374040000|2021-06-11 01:14:00|15570.91|15450.91|15572.11|15452.11|15572.11|15452.11|15570.89|15450.89|9
1623374050000|2021-06-11 01:14:10|15572.52|15452.52|15578.04|15458.04|15578.04|15458.04|15572.52|15452.52|10
1623374060000|2021-06-11 01:14:20|15579.02|15459.02|15585.75|15465.75|15585.75|15465.75|15579.02|15459.02|9
1623374070000|2021-06-11 01:14:30|15586.57|15466.57|15591.55|15471.55|15591.55|15471.55|15586.57|15466.57|10
1623374080000|2021-06-11 01:14:40|15591.76|15471.76|15601.68|15481.68|15601.78|15481.78|15591.76|15471.76|10
1623374090000|2021-06-11 01:14:50|15601.63|15481.63|15599.28|15479.28|15601.83|15481.83|15599.28|15479.28|10
1623374100000|2021-06-11 01:15:00|15599.31|15479.31|15600.81|15480.81|15601.47|15481.47|15598.92|15478.92|10
1623374110000|2021-06-11 01:15:10|15600.73|15480.73|15602.21|15482.21|15602.38|15482.38|15600.73|15480.73|9
1623374120000|2021-06-11 01:15:20|15603.24|15483.24|15609.97|15489.97|15609.97|15489.97|15603.24|15483.24|10
1623374130000|2021-06-11 01:15:30|15611.17|15491.17|15616.41|15496.41|15616.86|15496.86|15611.17|15491.17|10
1623374140000|2021-06-11 01:15:40|15616.79|15496.79|15623.79|15503.79|15623.92|15503.92|15616.79|15496.79|10
1623374150000|2021-06-11 01:15:50|15623.85|15503.85|15625.73|15505.73|15625.73|15505.73|15623.67|15503.67|10
1623374160000|2021-06-11 01:16:00|15625.77|15505.77|15634.55|15514.55|15634.55|15514.55|15625.77|15505.77|10
1623374170000|2021-06-11 01:16:10|15633.79|15513.79|15638.01|15518.01|15638.01|15518.01|15633.79|15513.79|10
1623374180000|2021-06-11 01:16:20|15638.33|15518.33|15639.43|15519.43|15639.83|15519.83|15638.33|15518.33|10
1623374190000|2021-06-11 01:16:30|15639.31|15519.31|15636.13|15516.13|15639.31|15519.31|15636.13|15516.13|10
1623374200000|2021-06-11 01:16:40|15636.21|15516.21|15636.49|15516.49|15637.11|15517.11|15635.99|15515.99|10
1623374210000|2021-06-11 01:16:50|15636.55|15516.55|15633.62|15513.62|15636.55|15516.55|15633.48|15513.48|10
1623374220000|2021-06-11 01:17:00|15634.09|15514.09|15624.69|15504.69|15634.09|15514.09|15624.69|15504.69|10
1623374230000|2021-06-11 01:17:10|15622.56|15502.56|15611.9|15491.9|15622.56|15502.56|15611.9|15491.9|10
1623374240000|2021-06-11 01:17:20|15608.9|15488.9|15598.05|15478.05|15608.9|15488.9|15598.05|15478.05|10
1623374250000|2021-06-11 01:17:30|15596.38|15476.38|15592.18|15472.18|15596.38|15476.38|15592.18|15472.18|10
1623374260000|2021-06-11 01:17:40|15591.26|15471.26|15586.94|15466.94|15591.71|15471.71|15586.84|15466.84|10
1623374270000|2021-06-11 01:17:50|15585.04|15465.04|15578.89|15458.89|15585.04|15465.04|15578.89|15458.89|10
1623374280000|2021-06-11 01:18:00|15579.24|15459.24|15584.46|15464.46|15585.2|15465.2|15579.24|15459.24|10
1623374290000|2021-06-11 01:18:10|15584.78|15464.78|15589.98|15469.98|15589.98|15469.98|15584.78|15464.78|10
1623374300000|2021-06-11 01:18:20|15591.19|15471.19|15594.1|15474.1|15594.1|15474.1|15591.19|15471.19|10
1623374310000|2021-06-11 01:18:30|15594.81|15474.81|15593.08|15473.08|15594.81|15474.81|15592.13|15472.13|10
1623374320000|2021-06-11 01:18:40|15593.57|15473.57|15594.82|15474.82|15596.21|15476.21|15593.49|15473.49|10
1623374330000|2021-06-11 01:18:50|15594.86|15474.86|15595.51|15475.51|15595.51|15475.51|15594.62|15474.62|10
1623374340000|2021-06-11 01:19:00|15595.68|15475.68|15592.62|15472.62|15596.15|15476.15|15592.62|15472.62|9
1623374350000|2021-06-11 01:19:10|15592.09|15472.09|15587.34|15467.34|15592.09|15472.09|15587.34|15467.34|9
1623374360000|2021-06-11 01:19:20|15587.14|15467.14|15584.37|15464.37|15587.65|15467.65|15584.34|15464.34|10
1623374370000|2021-06-11 01:19:30|15584.03|15464.03|15573|15453|15584.03|15464.03|15573|15453|10
1623374380000|2021-06-11 01:19:40|15572.97|15452.97|15572.71|15452.71|15573.31|15453.31|15572.71|15452.71|9
1623374390000|2021-06-11 01:19:50|15572.74|15452.74|15574.81|15454.81|15574.99|15454.99|15572.62|15452.62|10
1623374400000|2021-06-11 01:20:00|15574.82|15454.82|15579.47|15459.47|15579.47|15459.47|15572.86|15452.86|10
1623374410000|2021-06-11 01:20:10|15581.47|15461.47|15589.92|15469.92|15589.92|15469.92|15581.47|15461.47|10
1623374420000|2021-06-11 01:20:20|15589.98|15469.98|15594.26|15474.26|15594.26|15474.26|15589.98|15469.98|10
1623374430000|2021-06-11 01:20:30|15594.55|15474.55|15598.1|15478.1|15598.1|15478.1|15594.55|15474.55|10
1623374440000|2021-06-11 01:20:40|15598.81|15478.81|15601.87|15481.87|15601.87|15481.87|15598.81|15478.81|10
1623374450000|2021-06-11 01:20:50|15601.28|15481.28|15598.92|15478.92|15601.28|15481.28|15598.92|15478.92|10
1623374460000|2021-06-11 01:21:00|15598.4|15478.4|15594.35|15474.35|15598.4|15478.4|15594.35|15474.35|10
1623374470000|2021-06-11 01:21:10|15595.09|15475.09|15599.33|15479.33|15599.33|15479.33|15594.44|15474.44|10
1623374480000|2021-06-11 01:21:20|15600.23|15480.23|15603.52|15483.52|15603.52|15483.52|15600.23|15480.23|10
1623374490000|2021-06-11 01:21:30|15603.31|15483.31|15607.67|15487.67|15607.67|15487.67|15603.31|15483.31|10
1623374500000|2021-06-11 01:21:40|15607.61|15487.61|15605.61|15485.61|15608.63|15488.63|15605.61|15485.61|10
1623374510000|2021-06-11 01:21:50|15604.71|15484.71|15593.97|15473.97|15604.71|15484.71|15593.97|15473.97|10
1623374520000|2021-06-11 01:22:00|15593.57|15473.57|15592.83|15472.83|15593.57|15473.57|15592.18|15472.18|10
1623374530000|2021-06-11 01:22:10|15592.96|15472.96|15590.05|15470.05|15592.96|15472.96|15587.99|15467.99|10
1623374540000|2021-06-11 01:22:20|15588.61|15468.61|15584.33|15464.33|15588.61|15468.61|15583.54|15463.54|9
1623374550000|2021-06-11 01:22:30|15583.67|15463.67|15587.76|15467.76|15588.02|15468.02|15583.67|15463.67|10
1623374560000|2021-06-11 01:22:40|15587.77|15467.77|15587.89|15467.89|15587.89|15467.89|15587.21|15467.21|10
1623374570000|2021-06-11 01:22:50|15588.05|15468.05|15592.33|15472.33|15592.81|15472.81|15588.01|15468.01|10
1623374580000|2021-06-11 01:23:00|15592.47|15472.47|15595.43|15475.43|15595.43|15475.43|15592.47|15472.47|10
1623374590000|2021-06-11 01:23:10|15595.48|15475.48|15599.38|15479.38|15599.5|15479.5|15595.48|15475.48|10
1623374600000|2021-06-11 01:23:20|15600.22|15480.22|15608.83|15488.83|15608.83|15488.83|15600.22|15480.22|9
1623374610000|2021-06-11 01:23:30|15607.88|15487.88|15607.28|15487.28|15609.56|15489.56|15607.28|15487.28|9
1623374620000|2021-06-11 01:23:40|15606.96|15486.96|15604.6|15484.6|15606.96|15486.96|15604.6|15484.6|10
1623374630000|2021-06-11 01:23:50|15604.78|15484.78|15602.82|15482.82|15604.78|15484.78|15602.05|15482.05|9
1623374640000|2021-06-11 01:24:00|15602.66|15482.66|15602.39|15482.39|15603.04|15483.04|15602.11|15482.11|10
1623374650000|2021-06-11 01:24:10|15602.27|15482.27|15596.34|15476.34|15602.27|15482.27|15596.34|15476.34|10
1623374660000|2021-06-11 01:24:20|15596.1|15476.1|15594.12|15474.12|15596.1|15476.1|15593.6|15473.6|8
1623374670000|2021-06-11 01:24:30|15594.63|15474.63|15595.69|15475.69|15596.07|15476.07|15594.63|15474.63|10
1623374680000|2021-06-11 01:24:40|15595.7|15475.7|15596.19|15476.19|15596.44|15476.44|15595.63|15475.63|9
1623374690000|2021-06-11 01:24:50|15596.14|15476.14|15595.65|15475.65|15596.23|15476.23|15595.4|15475.4|9
1623374700000|2021-06-11 01:25:00|15595.56|15475.56|15596.76|15476.76|15597.11|15477.11|15595.56|15475.56|9
1623374710000|2021-06-11 01:25:10|15596.66|15476.66|15597.82|15477.82|15598.04|15478.04|15596.66|15476.66|10
1623374720000|2021-06-11 01:25:20|15598.28|15478.28|15595.92|15475.92|15599.9|15479.9|15595.92|15475.92|10
1623374730000|2021-06-11 01:25:30|15593.11|15473.11|15590.65|15470.65|15593.45|15473.45|15590.65|15470.65|10
1623374740000|2021-06-11 01:25:40|15590.8|15470.8|15588.67|15468.67|15591.01|15471.01|15588.67|15468.67|10
1623374750000|2021-06-11 01:25:50|15587.55|15467.55|15585.32|15465.32|15587.55|15467.55|15585.32|15465.32|9
1623374760000|2021-06-11 01:26:00|15585.62|15465.62|15586.63|15466.63|15587.21|15467.21|15585.62|15465.62|9
1623374770000|2021-06-11 01:26:10|15586.59|15466.59|15584.39|15464.39|15586.59|15466.59|15584.39|15464.39|9
1623374780000|2021-06-11 01:26:20|15584.02|15464.02|15580.07|15460.07|15584.3|15464.3|15580.07|15460.07|10
1623374790000|2021-06-11 01:26:30|15579.66|15459.66|15576.86|15456.86|15579.66|15459.66|15574.27|15454.27|10
1623374800000|2021-06-11 01:26:40|15576.96|15456.96|15571.88|15451.88|15576.96|15456.96|15571.88|15451.88|10
1623374810000|2021-06-11 01:26:50|15571.39|15451.39|15566.65|15446.65|15571.39|15451.39|15566.47|15446.47|10
1623374820000|2021-06-11 01:27:00|15565.3|15445.3|15560.39|15440.39|15565.3|15445.3|15560.39|15440.39|10
1623374830000|2021-06-11 01:27:10|15560.26|15440.26|15557.88|15437.88|15560.36|15440.36|15557.39|15437.39|10
1623374840000|2021-06-11 01:27:20|15558.08|15438.08|15558.54|15438.54|15559.03|15439.03|15557.27|15437.27|9
1623374850000|2021-06-11 01:27:30|15558.65|15438.65|15554.66|15434.66|15558.65|15438.65|15554.66|15434.66|10
1623374860000|2021-06-11 01:27:40|15553.8|15433.8|15546.72|15426.72|15553.8|15433.8|15545.53|15425.53|10
1623374870000|2021-06-11 01:27:50|15546.56|15426.56|15537.22|15417.22|15546.56|15426.56|15536.82|15416.82|10
1623374880000|2021-06-11 01:28:00|15535.83|15415.83|15521.13|15401.13|15535.83|15415.83|15520.54|15400.54|10
1623374890000|2021-06-11 01:28:10|15520.33|15400.33|15514.7|15394.7|15524.85|15404.85|15514.7|15394.7|10
1623374900000|2021-06-11 01:28:20|15519.26|15399.26|15532.89|15412.89|15532.89|15412.89|15519.26|15399.26|10
1623374910000|2021-06-11 01:28:30|15533.43|15413.43|15535.93|15415.93|15535.93|15415.93|15532.64|15412.64|10
1623374920000|2021-06-11 01:28:40|15536.08|15416.08|15537.86|15417.86|15537.98|15417.98|15536.08|15416.08|10
1623374930000|2021-06-11 01:28:50|15538.15|15418.15|15536.25|15416.25|15538.4|15418.4|15536.25|15416.25|10
1623374940000|2021-06-11 01:29:00|15535.33|15415.33|15539.56|15419.56|15539.56|15419.56|15534.25|15414.25|10
1623374950000|2021-06-11 01:29:10|15539.63|15419.63|15544.58|15424.58|15544.58|15424.58|15539.63|15419.63|10
1623374960000|2021-06-11 01:29:20|15545.74|15425.74|15548.55|15428.55|15549.51|15429.51|15545.74|15425.74|10
1623374970000|2021-06-11 01:29:30|15548.32|15428.32|15548.04|15428.04|15549.13|15429.13|15548.04|15428.04|10
1623374980000|2021-06-11 01:29:40|15548.05|15428.05|15548.07|15428.07|15548.52|15428.52|15546.93|15426.93|9
1623374990000|2021-06-11 01:29:50|15547|15427|15548.75|15428.75|15550.69|15430.69|15547|15427|10
1623375000000|2021-06-11 01:30:00|15548.49|15428.49|15546.4|15426.4|15548.49|15428.49|15545.19|15425.19|9
1623375010000|2021-06-11 01:30:10|15546.63|15426.63|15550.84|15430.84|15552.44|15432.44|15545.99|15425.99|10
1623375020000|2021-06-11 01:30:20|15550.89|15430.89|15548.93|15428.93|15551|15431|15548.76|15428.76|10
1623375030000|2021-06-11 01:30:30|15548.61|15428.61|15547.18|15427.18|15548.96|15428.96|15545.52|15425.52|10
1623375040000|2021-06-11 01:30:40|15546.99|15426.99|15549.19|15429.19|15549.41|15429.41|15545.86|15425.86|10
1623375050000|2021-06-11 01:30:50|15549.5|15429.5|15557.38|15437.38|15557.38|15437.38|15549.5|15429.5|10
1623375060000|2021-06-11 01:31:00|15557.24|15437.24|15566.09|15446.09|15566.09|15446.09|15557.24|15437.24|10
1623375070000|2021-06-11 01:31:10|15566.39|15446.39|15570.56|15450.56|15570.57|15450.57|15566.39|15446.39|10
1623375080000|2021-06-11 01:31:20|15570.16|15450.16|15572.88|15452.88|15572.88|15452.88|15570.16|15450.16|9
1623375090000|2021-06-11 01:31:30|15572.31|15452.31|15572.43|15452.43|15572.43|15452.43|15571.48|15451.48|10
1623375100000|2021-06-11 01:31:40|15572.17|15452.17|15571.24|15451.24|15572.37|15452.37|15571.24|15451.24|10
1623375110000|2021-06-11 01:31:50|15571.13|15451.13|15573.08|15453.08|15573.64|15453.64|15571.13|15451.13|9
1623375120000|2021-06-11 01:32:00|15573.42|15453.42|15574.57|15454.57|15574.57|15454.57|15572.69|15452.69|10
1623375130000|2021-06-11 01:32:10|15575.12|15455.12|15576.34|15456.34|15576.34|15456.34|15574.39|15454.39|10
1623375140000|2021-06-11 01:32:20|15577.39|15457.39|15584.94|15464.94|15584.94|15464.94|15577.39|15457.39|10
1623375150000|2021-06-11 01:32:30|15585.72|15465.72|15589.95|15469.95|15589.95|15469.95|15585.72|15465.72|10
1623375160000|2021-06-11 01:32:40|15589.88|15469.88|15593.29|15473.29|15593.29|15473.29|15589.67|15469.67|10
1623375170000|2021-06-11 01:32:50|15594.41|15474.41|15599.3|15479.3|15599.34|15479.34|15594.41|15474.41|10
1623375180000|2021-06-11 01:33:00|15602.01|15482.01|15604.39|15484.39|15605.21|15485.21|15602.01|15482.01|10
1623375190000|2021-06-11 01:33:10|15604.63|15484.63|15607.98|15487.98|15608.23|15488.23|15604.63|15484.63|10
1623375200000|2021-06-11 01:33:20|15607.66|15487.66|15609.79|15489.79|15609.79|15489.79|15607.66|15487.66|10
1623375210000|2021-06-11 01:33:30|15610.09|15490.09|15612.89|15492.89|15613.64|15493.64|15610.09|15490.09|10
1623375220000|2021-06-11 01:33:40|15613.16|15493.16|15614.67|15494.67|15614.67|15494.67|15612.79|15492.79|10
1623375230000|2021-06-11 01:33:50|15615.33|15495.33|15619.13|15499.13|15619.13|15499.13|15615.33|15495.33|10
1623375240000|2021-06-11 01:34:00|15619.2|15499.2|15621.66|15501.66|15621.66|15501.66|15619.2|15499.2|10
1623375250000|2021-06-11 01:34:10|15621.69|15501.69|15622.99|15502.99|15623.76|15503.76|15621.44|15501.44|10
1623375260000|2021-06-11 01:34:20|15623.11|15503.11|15620.64|15500.64|15623.11|15503.11|15619.77|15499.77|10
1623375270000|2021-06-11 01:34:30|15619.92|15499.92|15611.05|15491.05|15619.92|15499.92|15611.05|15491.05|10
1623375280000|2021-06-11 01:34:40|15610.87|15490.87|15607.58|15487.58|15610.87|15490.87|15606.59|15486.59|10
1623375290000|2021-06-11 01:34:50|15607|15487|15606.94|15486.94|15607.39|15487.39|15606.77|15486.77|10
1623375300000|2021-06-11 01:35:00|15606.68|15486.68|15608.04|15488.04|15608.04|15488.04|15606.68|15486.68|10
1623375310000|2021-06-11 01:35:10|15608.14|15488.14|15610.67|15490.67|15610.67|15490.67|15608.14|15488.14|10
1623375320000|2021-06-11 01:35:20|15610.66|15490.66|15614.24|15494.24|15614.24|15494.24|15610.66|15490.66|10
1623375330000|2021-06-11 01:35:30|15614.81|15494.81|15613.56|15493.56|15614.81|15494.81|15612.86|15492.86|9
1623375340000|2021-06-11 01:35:40|15613.98|15493.98|15615.94|15495.94|15616.15|15496.15|15613.66|15493.66|10
1623375350000|2021-06-11 01:35:50|15615.9|15495.9|15616.67|15496.67|15617.64|15497.64|15615.9|15495.9|8
1623375360000|2021-06-11 01:36:00|15616.69|15496.69|15621.87|15501.87|15621.87|15501.87|15616.42|15496.42|10
1623375370000|2021-06-11 01:36:10|15621.57|15501.57|15623.36|15503.36|15623.36|15503.36|15621.57|15501.57|9
1623375380000|2021-06-11 01:36:20|15623.73|15503.73|15626.01|15506.01|15626.01|15506.01|15623.73|15503.73|10
1623375390000|2021-06-11 01:36:30|15626.17|15506.17|15628.24|15508.24|15628.25|15508.25|15626.17|15506.17|9
1623375400000|2021-06-11 01:36:40|15628.73|15508.73|15630.95|15510.95|15631.16|15511.16|15628.73|15508.73|10
1623375410000|2021-06-11 01:36:50|15631.18|15511.18|15626.89|15506.89|15631.5|15511.5|15626.89|15506.89|10
1623375420000|2021-06-11 01:37:00|15626.81|15506.81|15619.23|15499.23|15626.81|15506.81|15619.23|15499.23|10
1623375430000|2021-06-11 01:37:10|15619.22|15499.22|15613.04|15493.04|15619.22|15499.22|15612.48|15492.48|10
1623375440000|2021-06-11 01:37:20|15612.87|15492.87|15614.77|15494.77|15614.9|15494.9|15612.87|15492.87|10
1623375450000|2021-06-11 01:37:30|15615.53|15495.53|15625.69|15505.69|15625.69|15505.69|15615.53|15495.53|10
1623375460000|2021-06-11 01:37:40|15625.94|15505.94|15632.64|15512.64|15632.64|15512.64|15625.94|15505.94|10
1623375470000|2021-06-11 01:37:50|15632.91|15512.91|15635.94|15515.94|15635.94|15515.94|15632.91|15512.91|10
1623375480000|2021-06-11 01:38:00|15635.96|15515.96|15635.06|15515.06|15636.26|15516.26|15635.06|15515.06|10
1623375490000|2021-06-11 01:38:10|15635.58|15515.58|15636.83|15516.83|15636.83|15516.83|15635.47|15515.47|9
1623375500000|2021-06-11 01:38:20|15636.82|15516.82|15640.34|15520.34|15640.34|15520.34|15636.82|15516.82|10
1623375510000|2021-06-11 01:38:30|15640.75|15520.75|15644.79|15524.79|15644.79|15524.79|15640.75|15520.75|9
1623375520000|2021-06-11 01:38:40|15644.91|15524.91|15645.89|15525.89|15646.01|15526.01|15644.91|15524.91|10
1623375530000|2021-06-11 01:38:50|15646.33|15526.33|15648.11|15528.11|15648.11|15528.11|15646.33|15526.33|10
1623375540000|2021-06-11 01:39:00|15647.78|15527.78|15651.93|15531.93|15651.93|15531.93|15647.78|15527.78|10
1623375550000|2021-06-11 01:39:10|15652.66|15532.66|15652.09|15532.09|15653.39|15533.39|15651.71|15531.71|10
1623375560000|2021-06-11 01:39:20|15652.1|15532.1|15650.97|15530.97|15652.1|15532.1|15650.5|15530.5|10
1623375570000|2021-06-11 01:39:30|15651.34|15531.34|15652.45|15532.45|15652.45|15532.45|15651.34|15531.34|8
1623375580000|2021-06-11 01:39:40|15653.03|15533.03|15655.3|15535.3|15655.3|15535.3|15653.03|15533.03|8
1623375590000|2021-06-11 01:39:50|15655.42|15535.42|15654.87|15534.87|15655.42|15535.42|15654.22|15534.22|10
1623375600000|2021-06-11 01:40:00|15654.41|15534.41|15654.14|15534.14|15655.46|15535.46|15654.14|15534.14|10
1623375610000|2021-06-11 01:40:10|15652.91|15532.91|15650.31|15530.31|15652.91|15532.91|15650.31|15530.31|10
1623375620000|2021-06-11 01:40:20|15650.78|15530.78|15644.53|15524.53|15651.14|15531.14|15644.53|15524.53|10
1623375630000|2021-06-11 01:40:30|15644.04|15524.04|15640.83|15520.83|15644.04|15524.04|15640.83|15520.83|10
1623375640000|2021-06-11 01:40:40|15640.79|15520.79|15636.91|15516.91|15641.19|15521.19|15636.91|15516.91|10
1623375650000|2021-06-11 01:40:50|15635.91|15515.91|15636.21|15516.21|15636.21|15516.21|15634.81|15514.81|10
1623375660000|2021-06-11 01:41:00|15635.95|15515.95|15637.82|15517.82|15637.82|15517.82|15635.95|15515.95|9
1623375670000|2021-06-11 01:41:10|15637.9|15517.9|15641.24|15521.24|15641.24|15521.24|15637.65|15517.65|10
1623375680000|2021-06-11 01:41:20|15641.01|15521.01|15643.54|15523.54|15643.59|15523.59|15641.01|15521.01|10
1623375690000|2021-06-11 01:41:30|15643.89|15523.89|15645.35|15525.35|15645.35|15525.35|15643.89|15523.89|7
1623375700000|2021-06-11 01:41:40|15645.4|15525.4|15649.23|15529.23|15649.62|15529.62|15645.4|15525.4|10
1623375710000|2021-06-11 01:41:50|15649.53|15529.53|15652.71|15532.71|15652.71|15532.71|15649.53|15529.53|10
1623375720000|2021-06-11 01:42:00|15653.16|15533.16|15654.28|15534.28|15654.51|15534.51|15653.09|15533.09|10
1623375730000|2021-06-11 01:42:10|15654.23|15534.23|15655.65|15535.65|15655.76|15535.76|15654.23|15534.23|9
1623375740000|2021-06-11 01:42:20|15655.22|15535.22|15654.12|15534.12|15655.46|15535.46|15653.49|15533.49|10
1623375750000|2021-06-11 01:42:30|15654.47|15534.47|15655.75|15535.75|15655.75|15535.75|15654.47|15534.47|9
1623375760000|2021-06-11 01:42:40|15655.74|15535.74|15660.55|15540.55|15660.55|15540.55|15655.74|15535.74|10
1623375770000|2021-06-11 01:42:50|15661.14|15541.14|15663.04|15543.04|15663.36|15543.36|15661.14|15541.14|10
1623375780000|2021-06-11 01:43:00|15662.96|15542.96|15659.32|15539.32|15662.96|15542.96|15659.32|15539.32|10
1623375790000|2021-06-11 01:43:10|15659.11|15539.11|15657.39|15537.39|15659.11|15539.11|15657.39|15537.39|10
1623375800000|2021-06-11 01:43:20|15656.84|15536.84|15656.03|15536.03|15656.89|15536.89|15654.87|15534.87|10
1623375810000|2021-06-11 01:43:30|15655.93|15535.93|15656.51|15536.51|15657.97|15537.97|15655.82|15535.82|10
1623375820000|2021-06-11 01:43:40|15656.62|15536.62|15653.98|15533.98|15656.85|15536.85|15653.98|15533.98|10
1623375830000|2021-06-11 01:43:50|15654.76|15534.76|15653.56|15533.56|15654.76|15534.76|15653.43|15533.43|10
1623375840000|2021-06-11 01:44:00|15653.84|15533.84|15654.94|15534.94|15655.65|15535.65|15653.84|15533.84|10
1623375850000|2021-06-11 01:44:10|15655.16|15535.16|15654.12|15534.12|15655.4|15535.4|15654.12|15534.12|10
1623375860000|2021-06-11 01:44:20|15654.14|15534.14|15653.97|15533.97|15654.44|15534.44|15653.42|15533.42|10
1623375870000|2021-06-11 01:44:30|15654.14|15534.14|15660.42|15540.42|15660.42|15540.42|15654.14|15534.14|10
1623375880000|2021-06-11 01:44:40|15660.39|15540.39|15665.34|15545.34|15665.34|15545.34|15660.39|15540.39|10
1623375890000|2021-06-11 01:44:50|15665.49|15545.49|15670.32|15550.32|15670.32|15550.32|15665.49|15545.49|10
1623375900000|2021-06-11 01:45:00|15669.98|15549.98|15669.36|15549.36|15669.98|15549.98|15668.61|15548.61|10
1623375910000|2021-06-11 01:45:10|15669.86|15549.86|15673.8|15553.8|15673.8|15553.8|15669.86|15549.86|10
1623375920000|2021-06-11 01:45:20|15674.38|15554.38|15677.82|15557.82|15677.82|15557.82|15674.38|15554.38|10
1623375930000|2021-06-11 01:45:30|15677.93|15557.93|15684.74|15564.74|15684.74|15564.74|15677.93|15557.93|10
1623375940000|2021-06-11 01:45:40|15684.99|15564.99|15690|15570|15690.46|15570.46|15684.99|15564.99|10
1623375950000|2021-06-11 01:45:50|15689.77|15569.77|15695.68|15575.68|15695.72|15575.72|15689.77|15569.77|9
1623375960000|2021-06-11 01:46:00|15696.2|15576.2|15695.6|15575.6|15696.36|15576.36|15695.21|15575.21|10
1623375970000|2021-06-11 01:46:10|15696.08|15576.08|15696.02|15576.02|15698.26|15578.26|15696.02|15576.02|10
1623375980000|2021-06-11 01:46:20|15695.55|15575.55|15698.5|15578.5|15698.5|15578.5|15693.58|15573.58|10
1623375990000|2021-06-11 01:46:30|15698.33|15578.33|15697.25|15577.25|15698.59|15578.59|15696.93|15576.93|10
1623376000000|2021-06-11 01:46:40|15697.36|15577.36|15698.54|15578.54|15699.35|15579.35|15696.11|15576.11|10
1623376010000|2021-06-11 01:46:50|15698.31|15578.31|15695.25|15575.25|15698.31|15578.31|15695.25|15575.25|9
1623376020000|2021-06-11 01:47:00|15695.42|15575.42|15689.15|15569.15|15695.42|15575.42|15689.15|15569.15|10
1623376030000|2021-06-11 01:47:10|15687.41|15567.41|15686.87|15566.87|15687.41|15567.41|15686.78|15566.78|10
1623376040000|2021-06-11 01:47:20|15686.72|15566.72|15683.9|15563.9|15686.72|15566.72|15683.9|15563.9|10
1623376050000|2021-06-11 01:47:30|15684.1|15564.1|15687.27|15567.27|15687.27|15567.27|15683.8|15563.8|10
1623376060000|2021-06-11 01:47:40|15687.81|15567.81|15694.17|15574.17|15694.17|15574.17|15687.81|15567.81|10
1623376070000|2021-06-11 01:47:50|15695.3|15575.3|15698.39|15578.39|15698.39|15578.39|15694.76|15574.76|9
1623376080000|2021-06-11 01:48:00|15698.8|15578.8|15702.61|15582.61|15702.61|15582.61|15698.8|15578.8|10
1623376090000|2021-06-11 01:48:10|15703.02|15583.02|15710.36|15590.36|15710.36|15590.36|15703.02|15583.02|9
1623376100000|2021-06-11 01:48:20|15710.86|15590.86|15714.76|15594.76|15714.76|15594.76|15710.84|15590.84|10
1623376110000|2021-06-11 01:48:30|15714.84|15594.84|15716.05|15596.05|15716.05|15596.05|15714.15|15594.15|10
1623376120000|2021-06-11 01:48:40|15716.99|15596.99|15718.5|15598.5|15718.5|15598.5|15716.99|15596.99|10
1623376130000|2021-06-11 01:48:50|15718.38|15598.38|15720.63|15600.63|15720.63|15600.63|15718.02|15598.02|10
1623376140000|2021-06-11 01:49:00|15719.66|15599.66|15714.54|15594.54|15719.66|15599.66|15714.49|15594.49|10
1623376150000|2021-06-11 01:49:10|15714.37|15594.37|15710.86|15590.86|15714.37|15594.37|15710.43|15590.43|10
1623376160000|2021-06-11 01:49:20|15710.6|15590.6|15710.26|15590.26|15711.14|15591.14|15709.91|15589.91|9
1623376170000|2021-06-11 01:49:30|15710.44|15590.44|15713.02|15593.02|15713.02|15593.02|15710.44|15590.44|10
1623376180000|2021-06-11 01:49:40|15712.96|15592.96|15715.57|15595.57|15715.58|15595.58|15712.96|15592.96|10
1623376190000|2021-06-11 01:49:50|15715.3|15595.3|15715.87|15595.87|15715.94|15595.94|15715.3|15595.3|10
1623376200000|2021-06-11 01:50:00|15716.05|15596.05|15717.27|15597.27|15717.27|15597.27|15715.9|15595.9|10
1623376210000|2021-06-11 01:50:10|15717.49|15597.49|15713.07|15593.07|15717.86|15597.86|15713.07|15593.07|10
1623376220000|2021-06-11 01:50:20|15712.75|15592.75|15704.52|15584.52|15712.75|15592.75|15704.52|15584.52|10
1623376230000|2021-06-11 01:50:30|15704.02|15584.02|15697.46|15577.46|15704.02|15584.02|15697.46|15577.46|10
1623376240000|2021-06-11 01:50:40|15694.65|15574.65|15695.3|15575.3|15695.3|15575.3|15692.61|15572.61|10
1623376250000|2021-06-11 01:50:50|15695.51|15575.51|15695|15575|15696.95|15576.95|15695|15575|10
1623376260000|2021-06-11 01:51:00|15693.05|15573.05|15691.69|15571.69|15693.05|15573.05|15690.94|15570.94|10
1623376270000|2021-06-11 01:51:10|15691.35|15571.35|15686.69|15566.69|15691.42|15571.42|15686.67|15566.67|10
1623376280000|2021-06-11 01:51:20|15686.56|15566.56|15680.37|15560.37|15686.56|15566.56|15680.37|15560.37|10
1623376290000|2021-06-11 01:51:30|15679.62|15559.62|15671.17|15551.17|15679.62|15559.62|15671.17|15551.17|10
1623376300000|2021-06-11 01:51:40|15671.47|15551.47|15671.46|15551.46|15671.61|15551.61|15670.93|15550.93|10
1623376310000|2021-06-11 01:51:50|15671.63|15551.63|15671.87|15551.87|15672.86|15552.86|15671.51|15551.51|10
1623376320000|2021-06-11 01:52:00|15671.64|15551.64|15673.94|15553.94|15673.94|15553.94|15670.14|15550.14|10
1623376330000|2021-06-11 01:52:10|15674.3|15554.3|15675.58|15555.58|15675.73|15555.73|15673.76|15553.76|10
1623376340000|2021-06-11 01:52:20|15674.99|15554.99|15674.85|15554.85|15675.43|15555.43|15674.69|15554.69|10
1623376350000|2021-06-11 01:52:30|15674.65|15554.65|15674.58|15554.58|15675.24|15555.24|15674.29|15554.29|10
1623376360000|2021-06-11 01:52:40|15674.59|15554.59|15672.79|15552.79|15674.62|15554.62|15672.79|15552.79|10
1623376370000|2021-06-11 01:52:50|15672.42|15552.42|15671.81|15551.81|15672.83|15552.83|15671.7|15551.7|10
1623376380000|2021-06-11 01:53:00|15671.85|15551.85|15673.68|15553.68|15673.68|15553.68|15671.83|15551.83|9
1623376390000|2021-06-11 01:53:10|15673.47|15553.47|15674.49|15554.49|15675.1|15555.1|15673.47|15553.47|10
1623376400000|2021-06-11 01:53:20|15674.05|15554.05|15671.46|15551.46|15674.2|15554.2|15671.46|15551.46|10
1623376410000|2021-06-11 01:53:30|15671.82|15551.82|15670.42|15550.42|15671.82|15551.82|15669.86|15549.86|10
1623376420000|2021-06-11 01:53:40|15671.4|15551.4|15671.98|15551.98|15671.98|15551.98|15671.28|15551.28|9
1623376430000|2021-06-11 01:53:50|15671.37|15551.37|15672.03|15552.03|15672.14|15552.14|15671.37|15551.37|8
1623376440000|2021-06-11 01:54:00|15671.82|15551.82|15674.53|15554.53|15675.13|15555.13|15671.82|15551.82|10
1623376450000|2021-06-11 01:54:10|15673.62|15553.62|15674.44|15554.44|15674.44|15554.44|15672.6|15552.6|10
1623376460000|2021-06-11 01:54:20|15675.13|15555.13|15677.35|15557.35|15677.35|15557.35|15675.13|15555.13|10
1623376470000|2021-06-11 01:54:30|15678.04|15558.04|15678.56|15558.56|15678.67|15558.67|15678.04|15558.04|9
1623376480000|2021-06-11 01:54:40|15679.23|15559.23|15684.16|15564.16|15684.16|15564.16|15679.23|15559.23|9
1623376490000|2021-06-11 01:54:50|15684.47|15564.47|15681.66|15561.66|15684.47|15564.47|15681.12|15561.12|10
1623376500000|2021-06-11 01:55:00|15681.82|15561.82|15682.52|15562.52|15682.75|15562.75|15681.82|15561.82|10
1623376510000|2021-06-11 01:55:10|15682.07|15562.07|15683.55|15563.55|15683.62|15563.62|15682.07|15562.07|8
1623376520000|2021-06-11 01:55:20|15683.34|15563.34|15681.54|15561.54|15683.34|15563.34|15681.54|15561.54|9
1623376530000|2021-06-11 01:55:30|15681.24|15561.24|15682.97|15562.97|15682.97|15562.97|15681|15561|10
1623376540000|2021-06-11 01:55:40|15682.98|15562.98|15685.92|15565.92|15685.92|15565.92|15682.63|15562.63|10
1623376550000|2021-06-11 01:55:50|15686.07|15566.07|15688.16|15568.16|15688.16|15568.16|15686.07|15566.07|10
1623376560000|2021-06-11 01:56:00|15688.36|15568.36|15690.1|15570.1|15690.1|15570.1|15688.36|15568.36|9
1623376570000|2021-06-11 01:56:10|15690.02|15570.02|15689.83|15569.83|15690.43|15570.43|15689.53|15569.53|10
1623376580000|2021-06-11 01:56:20|15689.82|15569.82|15687.23|15567.23|15689.82|15569.82|15687.23|15567.23|10
1623376590000|2021-06-11 01:56:30|15686.85|15566.85|15687.18|15567.18|15687.42|15567.42|15686.65|15566.65|10
1623376600000|2021-06-11 01:56:40|15687.09|15567.09|15688.59|15568.59|15688.59|15568.59|15687.09|15567.09|10
1623376610000|2021-06-11 01:56:50|15688.57|15568.57|15689.32|15569.32|15689.34|15569.34|15688.52|15568.52|10
1623376620000|2021-06-11 01:57:00|15689.4|15569.4|15683.86|15563.86|15689.4|15569.4|15683.86|15563.86|10
1623376630000|2021-06-11 01:57:10|15682.74|15562.74|15680.77|15560.77|15683.25|15563.25|15680.77|15560.77|9
1623376640000|2021-06-11 01:57:20|15680.41|15560.41|15675.04|15555.04|15680.41|15560.41|15675.04|15555.04|10
1623376650000|2021-06-11 01:57:30|15674.77|15554.77|15671.23|15551.23|15674.82|15554.82|15671.23|15551.23|10
1623376660000|2021-06-11 01:57:40|15671.77|15551.77|15673.76|15553.76|15675.58|15555.58|15671.77|15551.77|10
1623376670000|2021-06-11 01:57:50|15672.64|15552.64|15673.47|15553.47|15673.47|15553.47|15671.69|15551.69|10
1623376680000|2021-06-11 01:58:00|15674.82|15554.82|15673.24|15553.24|15675.7|15555.7|15673.24|15553.24|9
1623376690000|2021-06-11 01:58:10|15673.46|15553.46|15674.74|15554.74|15674.74|15554.74|15672.92|15552.92|8
1623376700000|2021-06-11 01:58:20|15674.89|15554.89|15673.44|15553.44|15674.89|15554.89|15673.29|15553.29|10
1623376710000|2021-06-11 01:58:30|15673.88|15553.88|15673.91|15553.91|15674.66|15554.66|15673.81|15553.81|7
1623376720000|2021-06-11 01:58:40|15673.9|15553.9|15673.72|15553.72|15673.9|15553.9|15673.14|15553.14|10
1623376730000|2021-06-11 01:58:50|15674.34|15554.34|15676.32|15556.32|15676.37|15556.37|15674.29|15554.29|10
1623376740000|2021-06-11 01:59:00|15676.83|15556.83|15677.92|15557.92|15677.96|15557.96|15676.36|15556.36|10
1623376750000|2021-06-11 01:59:10|15677.77|15557.77|15676.57|15556.57|15678.83|15558.83|15676.52|15556.52|10
1623376760000|2021-06-11 01:59:20|15675.61|15555.61|15674.42|15554.42|15675.61|15555.61|15673.35|15553.35|10
1623376770000|2021-06-11 01:59:30|15673.42|15553.42|15673.5|15553.5|15674.01|15554.01|15673.42|15553.42|9
1623376780000|2021-06-11 01:59:40|15673.68|15553.68|15675.47|15555.47|15675.9|15555.9|15673.68|15553.68|10
1623376790000|2021-06-11 01:59:50|15676.18|15556.18|15677.04|15557.04|15677.04|15557.04|15675.8|15555.8|10
1623376800000|2021-06-11 02:00:00|15676.97|15556.97|15685.02|15565.02|15685.02|15565.02|15676.82|15556.82|10
1623376810000|2021-06-11 02:00:10|15684.99|15564.99|15683.13|15563.13|15685.89|15565.89|15683.13|15563.13|10
1623376820000|2021-06-11 02:00:20|15683.6|15563.6|15679.79|15559.79|15683.82|15563.82|15679.79|15559.79|10
1623376830000|2021-06-11 02:00:30|15677.93|15557.93|15667.76|15547.76|15677.93|15557.93|15667.76|15547.76|10
1623376840000|2021-06-11 02:00:40|15665.48|15545.48|15663.94|15543.94|15665.48|15545.48|15662.89|15542.89|10
1623376850000|2021-06-11 02:00:50|15661.7|15541.7|15658.82|15538.82|15661.87|15541.87|15658.02|15538.02|10
1623376860000|2021-06-11 02:01:00|15659|15539|15657.22|15537.22|15659.7|15539.7|15657.22|15537.22|10
1623376870000|2021-06-11 02:01:10|15657.23|15537.23|15653.3|15533.3|15657.23|15537.23|15653.3|15533.3|10
1623376880000|2021-06-11 02:01:20|15652.33|15532.33|15648.58|15528.58|15652.33|15532.33|15648.58|15528.58|10
1623376890000|2021-06-11 02:01:30|15648.59|15528.59|15644.74|15524.74|15648.59|15528.59|15644.42|15524.42|10
1623376900000|2021-06-11 02:01:40|15644.65|15524.65|15645.47|15525.47|15646.53|15526.53|15644.65|15524.65|10
1623376910000|2021-06-11 02:01:50|15645.51|15525.51|15640.37|15520.37|15645.51|15525.51|15640.37|15520.37|10
1623376920000|2021-06-11 02:02:00|15639.48|15519.48|15630.96|15510.96|15639.82|15519.82|15630.71|15510.71|10
1623376930000|2021-06-11 02:02:10|15630.18|15510.18|15629.17|15509.17|15630.18|15510.18|15628.27|15508.27|9
1623376940000|2021-06-11 02:02:20|15629.02|15509.02|15629.29|15509.29|15630.71|15510.71|15629.02|15509.02|10
1623376950000|2021-06-11 02:02:30|15629.46|15509.46|15625.89|15505.89|15629.46|15509.46|15625.89|15505.89|10
1623376960000|2021-06-11 02:02:40|15625.86|15505.86|15624.05|15504.05|15625.86|15505.86|15624.05|15504.05|9
1623376970000|2021-06-11 02:02:50|15622.75|15502.75|15622.58|15502.58|15623.32|15503.32|15622.25|15502.25|10
1623376980000|2021-06-11 02:03:00|15623.1|15503.1|15629.89|15509.89|15629.89|15509.89|15623.1|15503.1|10
1623376990000|2021-06-11 02:03:10|15629.18|15509.18|15631.31|15511.31|15631.31|15511.31|15629.18|15509.18|10
1623377000000|2021-06-11 02:03:20|15630.71|15510.71|15628.4|15508.4|15630.71|15510.71|15628.4|15508.4|10
1623377010000|2021-06-11 02:03:30|15628.35|15508.35|15626.63|15506.63|15628.35|15508.35|15626.63|15506.63|10
1623377020000|2021-06-11 02:03:40|15626.32|15506.32|15624.53|15504.53|15626.41|15506.41|15624.53|15504.53|10
1623377030000|2021-06-11 02:03:50|15624.54|15504.54|15624.33|15504.33|15625.48|15505.48|15624.32|15504.32|10
1623377040000|2021-06-11 02:04:00|15624.23|15504.23|15618.95|15498.95|15624.3|15504.3|15618.95|15498.95|10
1623377050000|2021-06-11 02:04:10|15618.89|15498.89|15617.72|15497.72|15618.92|15498.92|15617.72|15497.72|9
1623377060000|2021-06-11 02:04:20|15617.19|15497.19|15615.85|15495.85|15617.98|15497.98|15615.85|15495.85|10
1623377070000|2021-06-11 02:04:30|15615.72|15495.72|15616.48|15496.48|15616.48|15496.48|15615.27|15495.27|10
1623377080000|2021-06-11 02:04:40|15616.08|15496.08|15612.65|15492.65|15616.08|15496.08|15612.65|15492.65|10
1623377090000|2021-06-11 02:04:50|15611.96|15491.96|15611.91|15491.91|15612.19|15492.19|15611.39|15491.39|10
1623377100000|2021-06-11 02:05:00|15611.65|15491.65|15604.49|15484.49|15611.97|15491.97|15604.49|15484.49|10
1623377110000|2021-06-11 02:05:10|15603.53|15483.53|15604.96|15484.96|15604.98|15484.98|15603.5|15483.5|10
1623377120000|2021-06-11 02:05:20|15604.82|15484.82|15604.8|15484.8|15604.82|15484.82|15602.42|15482.42|10
1623377130000|2021-06-11 02:05:30|15604.85|15484.85|15608.55|15488.55|15608.55|15488.55|15604.85|15484.85|10
1623377140000|2021-06-11 02:05:40|15607.93|15487.93|15607.04|15487.04|15608.47|15488.47|15607.04|15487.04|10
1623377150000|2021-06-11 02:05:50|15607.02|15487.02|15608.85|15488.85|15609.36|15489.36|15606.89|15486.89|10
1623377160000|2021-06-11 02:06:00|15606.65|15486.65|15604.69|15484.69|15606.65|15486.65|15604.36|15484.36|10
1623377170000|2021-06-11 02:06:10|15604.63|15484.63|15602.16|15482.16|15604.63|15484.63|15601.55|15481.55|10
1623377180000|2021-06-11 02:06:20|15602.86|15482.86|15600.63|15480.63|15602.86|15482.86|15600.63|15480.63|8
1623377190000|2021-06-11 02:06:30|15600.23|15480.23|15601.27|15481.27|15602.37|15482.37|15600.23|15480.23|10
1623377200000|2021-06-11 02:06:40|15600.86|15480.86|15601.96|15481.96|15601.96|15481.96|15600.85|15480.85|10
1623377210000|2021-06-11 02:06:50|15602.35|15482.35|15604.02|15484.02|15604.06|15484.06|15602.35|15482.35|9
1623377220000|2021-06-11 02:07:00|15604.45|15484.45|15603.01|15483.01|15605.35|15485.35|15603.01|15483.01|9
1623377230000|2021-06-11 02:07:10|15603.22|15483.22|15602.32|15482.32|15603.22|15483.22|15601.42|15481.42|10
1623377240000|2021-06-11 02:07:20|15600.73|15480.73|15598.03|15478.03|15600.73|15480.73|15598.03|15478.03|10
1623377250000|2021-06-11 02:07:30|15597.64|15477.64|15594.16|15474.16|15597.64|15477.64|15594.16|15474.16|10
1623377260000|2021-06-11 02:07:40|15594.2|15474.2|15591.81|15471.81|15594.2|15474.2|15591.81|15471.81|10
1623377270000|2021-06-11 02:07:50|15591.72|15471.72|15592.26|15472.26|15592.26|15472.26|15591.67|15471.67|9
1623377280000|2021-06-11 02:08:00|15592.28|15472.28|15591.22|15471.22|15592.28|15472.28|15591.19|15471.19|9
1623377290000|2021-06-11 02:08:10|15590.52|15470.52|15585.48|15465.48|15590.52|15470.52|15585.48|15465.48|10
1623377300000|2021-06-11 02:08:20|15585.3|15465.3|15585.57|15465.57|15585.57|15465.57|15584.03|15464.03|10
1623377310000|2021-06-11 02:08:30|15585.51|15465.51|15589.88|15469.88|15589.88|15469.88|15585.51|15465.51|10
1623377320000|2021-06-11 02:08:40|15590.64|15470.64|15591.72|15471.72|15591.96|15471.96|15590.27|15470.27|10
1623377330000|2021-06-11 02:08:50|15592.14|15472.14|15592.43|15472.43|15592.43|15472.43|15591.19|15471.19|9
1623377340000|2021-06-11 02:09:00|15592.4|15472.4|15595.72|15475.72|15595.72|15475.72|15592.4|15472.4|10
1623377350000|2021-06-11 02:09:10|15595.92|15475.92|15596.46|15476.46|15596.46|15476.46|15595.61|15475.61|10
1623377360000|2021-06-11 02:09:20|15596.33|15476.33|15599.32|15479.32|15599.32|15479.32|15596.33|15476.33|10
1623377370000|2021-06-11 02:09:30|15600.55|15480.55|15602.76|15482.76|15602.8|15482.8|15600.55|15480.55|10
1623377380000|2021-06-11 02:09:40|15602.99|15482.99|15601.1|15481.1|15604.89|15484.89|15601.1|15481.1|10
1623377390000|2021-06-11 02:09:50|15606.45|15486.45|15609.38|15489.38|15609.38|15489.38|15606.45|15486.45|10
1623377400000|2021-06-11 02:10:00|15609.97|15489.97|15618.21|15498.21|15618.21|15498.21|15609.97|15489.97|10
1623377410000|2021-06-11 02:10:10|15618.24|15498.24|15626.84|15506.84|15626.84|15506.84|15618.24|15498.24|10
1623377420000|2021-06-11 02:10:20|15627.32|15507.32|15638.89|15518.89|15638.89|15518.89|15627.32|15507.32|10
1623377430000|2021-06-11 02:10:30|15639.01|15519.01|15643.2|15523.2|15643.2|15523.2|15639.01|15519.01|10
1623377440000|2021-06-11 02:10:40|15643.09|15523.09|15638.95|15518.95|15643.18|15523.18|15638.95|15518.95|10
1623377450000|2021-06-11 02:10:50|15638.22|15518.22|15632.79|15512.79|15638.22|15518.22|15632.79|15512.79|9
1623377460000|2021-06-11 02:11:00|15632.69|15512.69|15625.48|15505.48|15632.69|15512.69|15625.41|15505.41|10
1623377470000|2021-06-11 02:11:10|15624.81|15504.81|15618.54|15498.54|15624.81|15504.81|15618.54|15498.54|10
1623377480000|2021-06-11 02:11:20|15618.4|15498.4|15612.64|15492.64|15618.63|15498.63|15612.64|15492.64|10
1623377490000|2021-06-11 02:11:30|15612.94|15492.94|15600.67|15480.67|15612.94|15492.94|15600.67|15480.67|10
1623377500000|2021-06-11 02:11:40|15600.51|15480.51|15592.31|15472.31|15600.51|15480.51|15592.31|15472.31|10
1623377510000|2021-06-11 02:11:50|15592.05|15472.05|15585.07|15465.07|15592.05|15472.05|15585.07|15465.07|10
1623377520000|2021-06-11 02:12:00|15585.6|15465.6|15580.84|15460.84|15585.6|15465.6|15580.75|15460.75|10
1623377530000|2021-06-11 02:12:10|15580.48|15460.48|15577.06|15457.06|15580.48|15460.48|15577.06|15457.06|10
1623377540000|2021-06-11 02:12:20|15576.98|15456.98|15568.66|15448.66|15576.98|15456.98|15568.66|15448.66|10
1623377550000|2021-06-11 02:12:30|15568.59|15448.59|15565.88|15445.88|15568.59|15448.59|15565.88|15445.88|10
1623377560000|2021-06-11 02:12:40|15565.66|15445.66|15564.59|15444.59|15566.03|15446.03|15563.77|15443.77|10
1623377570000|2021-06-11 02:12:50|15564.69|15444.69|15568.85|15448.85|15568.9|15448.9|15564.69|15444.69|10
1623377580000|2021-06-11 02:13:00|15570.81|15450.81|15580.17|15460.17|15580.17|15460.17|15570.81|15450.81|10
1623377590000|2021-06-11 02:13:10|15580.71|15460.71|15590.71|15470.71|15590.71|15470.71|15580.37|15460.37|10
1623377600000|2021-06-11 02:13:20|15591.06|15471.06|15592.46|15472.46|15594.97|15474.97|15591.06|15471.06|10
1623377610000|2021-06-11 02:13:30|15591.67|15471.67|15581.52|15461.52|15591.67|15471.67|15581.52|15461.52|10
1623377620000|2021-06-11 02:13:40|15581.56|15461.56|15580.44|15460.44|15581.78|15461.78|15579.72|15459.72|10
1623377630000|2021-06-11 02:13:50|15580.34|15460.34|15579.78|15459.78|15581.19|15461.19|15579.17|15459.17|10
1623377640000|2021-06-11 02:14:00|15579.93|15459.93|15579.19|15459.19|15580.61|15460.61|15579|15459|10
1623377650000|2021-06-11 02:14:10|15579.09|15459.09|15585.13|15465.13|15585.13|15465.13|15579.09|15459.09|9
1623377660000|2021-06-11 02:14:20|15586.02|15466.02|15590.68|15470.68|15590.68|15470.68|15586.02|15466.02|10
1623377670000|2021-06-11 02:14:30|15590.65|15470.65|15593.65|15473.65|15593.65|15473.65|15590.65|15470.65|10
1623377680000|2021-06-11 02:14:40|15593.26|15473.26|15595.29|15475.29|15595.29|15475.29|15592.88|15472.88|10
1623377690000|2021-06-11 02:14:50|15595.15|15475.15|15595.12|15475.12|15596|15476|15595.12|15475.12|10
1623377700000|2021-06-11 02:15:00|15594.77|15474.77|15601.23|15481.23|15601.23|15481.23|15594.77|15474.77|9
1623377710000|2021-06-11 02:15:10|15601.34|15481.34|15608.21|15488.21|15608.21|15488.21|15601.34|15481.34|10
1623377720000|2021-06-11 02:15:20|15607.99|15487.99|15606.4|15486.4|15609.29|15489.29|15606.39|15486.39|10
1623377730000|2021-06-11 02:15:30|15606.21|15486.21|15603.11|15483.11|15606.21|15486.21|15602.94|15482.94|10
1623377740000|2021-06-11 02:15:40|15602|15482|15598.57|15478.57|15602.27|15482.27|15598.57|15478.57|10
1623377750000|2021-06-11 02:15:50|15597.2|15477.2|15589.4|15469.4|15597.2|15477.2|15589.4|15469.4|10
1623377760000|2021-06-11 02:16:00|15588.77|15468.77|15583.65|15463.65|15588.77|15468.77|15583.58|15463.58|10
1623377770000|2021-06-11 02:16:10|15582.28|15462.28|15571.36|15451.36|15582.28|15462.28|15571.36|15451.36|10
1623377780000|2021-06-11 02:16:20|15570.37|15450.37|15559.09|15439.09|15570.37|15450.37|15559.09|15439.09|10
1623377790000|2021-06-11 02:16:30|15559.04|15439.04|15553.01|15433.01|15559.04|15439.04|15553.01|15433.01|10
1623377800000|2021-06-11 02:16:40|15553.82|15433.82|15550.65|15430.65|15553.82|15433.82|15550.24|15430.24|10
1623377810000|2021-06-11 02:16:50|15550.01|15430.01|15548.51|15428.51|15550.89|15430.89|15548.51|15428.51|10
1623377820000|2021-06-11 02:17:00|15547.87|15427.87|15541.81|15421.81|15547.87|15427.87|15541.16|15421.16|10
1623377830000|2021-06-11 02:17:10|15541.89|15421.89|15545.14|15425.14|15545.14|15425.14|15541.89|15421.89|10
1623377840000|2021-06-11 02:17:20|15545.76|15425.76|15540.63|15420.63|15545.76|15425.76|15540.63|15420.63|10
1623377850000|2021-06-11 02:17:30|15540.18|15420.18|15540.56|15420.56|15540.56|15420.56|15538.22|15418.22|10
1623377860000|2021-06-11 02:17:40|15540.49|15420.49|15540.8|15420.8|15540.84|15420.84|15540.11|15420.11|10
1623377870000|2021-06-11 02:17:50|15540.78|15420.78|15543.31|15423.31|15543.31|15423.31|15540.78|15420.78|10
1623377880000|2021-06-11 02:18:00|15543.23|15423.23|15549.39|15429.39|15549.39|15429.39|15543.23|15423.23|10
1623377890000|2021-06-11 02:18:10|15549.93|15429.93|15554.24|15434.24|15554.24|15434.24|15549.93|15429.93|10
1623377900000|2021-06-11 02:18:20|15555.34|15435.34|15561.57|15441.57|15561.57|15441.57|15555.34|15435.34|10
1623377910000|2021-06-11 02:18:30|15561.65|15441.65|15562.75|15442.75|15562.75|15442.75|15561.47|15441.47|9
1623377920000|2021-06-11 02:18:40|15562.62|15442.62|15564.56|15444.56|15564.56|15444.56|15562.62|15442.62|10
1623377930000|2021-06-11 02:18:50|15563.84|15443.84|15561.23|15441.23|15564.36|15444.36|15561.23|15441.23|10
1623377940000|2021-06-11 02:19:00|15561.38|15441.38|15563.08|15443.08|15563.08|15443.08|15561.15|15441.15|9
1623377950000|2021-06-11 02:19:10|15562.92|15442.92|15563.9|15443.9|15564.09|15444.09|15562.92|15442.92|9
1623377960000|2021-06-11 02:19:20|15564.3|15444.3|15564.48|15444.48|15565.51|15445.51|15564.3|15444.3|10
1623377970000|2021-06-11 02:19:30|15564.82|15444.82|15569.67|15449.67|15569.67|15449.67|15564.78|15444.78|10
1623377980000|2021-06-11 02:19:40|15569.58|15449.58|15569.74|15449.74|15569.74|15449.74|15568.82|15448.82|9
1623377990000|2021-06-11 02:19:50|15569.68|15449.68|15566.52|15446.52|15569.68|15449.68|15566.52|15446.52|10
1623378000000|2021-06-11 02:20:00|15566.15|15446.15|15565.21|15445.21|15566.15|15446.15|15565.15|15445.15|10
1623378010000|2021-06-11 02:20:10|15565.63|15445.63|15566.82|15446.82|15567.75|15447.75|15565.63|15445.63|10
1623378020000|2021-06-11 02:20:20|15566.73|15446.73|15566.83|15446.83|15567.05|15447.05|15566.17|15446.17|10
1623378030000|2021-06-11 02:20:30|15566.79|15446.79|15571.42|15451.42|15571.42|15451.42|15566.75|15446.75|10
1623378040000|2021-06-11 02:20:40|15571.87|15451.87|15574.92|15454.92|15575.26|15455.26|15571.87|15451.87|10
1623378050000|2021-06-11 02:20:50|15574.62|15454.62|15573.64|15453.64|15574.67|15454.67|15572.94|15452.94|10
1623378060000|2021-06-11 02:21:00|15573.98|15453.98|15570.81|15450.81|15574.08|15454.08|15570.81|15450.81|10
1623378070000|2021-06-11 02:21:10|15570.99|15450.99|15569.96|15449.96|15571.19|15451.19|15569.94|15449.94|10
1623378080000|2021-06-11 02:21:20|15570.6|15450.6|15577.36|15457.36|15577.36|15457.36|15570.48|15450.48|9
1623378090000|2021-06-11 02:21:30|15578|15458|15580.42|15460.42|15580.59|15460.59|15578|15458|10
1623378100000|2021-06-11 02:21:40|15579.94|15459.94|15589.79|15469.79|15589.79|15469.79|15579.94|15459.94|10
1623378110000|2021-06-11 02:21:50|15590.57|15470.57|15593.69|15473.69|15593.69|15473.69|15590.57|15470.57|10
1623378120000|2021-06-11 02:22:00|15593.6|15473.6|15595.96|15475.96|15595.96|15475.96|15593.17|15473.17|10
1623378130000|2021-06-11 02:22:10|15596.07|15476.07|15597|15477|15597|15477|15595.93|15475.93|10
1623378140000|2021-06-11 02:22:20|15596.92|15476.92|15600.84|15480.84|15600.84|15480.84|15596.92|15476.92|9
1623378150000|2021-06-11 02:22:30|15600.94|15480.94|15602.18|15482.18|15602.79|15482.79|15600.94|15480.94|9
1623378160000|2021-06-11 02:22:40|15601.87|15481.87|15605.68|15485.68|15605.68|15485.68|15601.72|15481.72|10
1623378170000|2021-06-11 02:22:50|15607.37|15487.37|15609.87|15489.87|15609.87|15489.87|15607.37|15487.37|7
1623378180000|2021-06-11 02:23:00|15610.92|15490.92|15616.61|15496.61|15616.94|15496.94|15610.92|15490.92|10
1623378190000|2021-06-11 02:23:10|15617|15497|15618.29|15498.29|15618.47|15498.47|15617|15497|10
1623378200000|2021-06-11 02:23:20|15617.98|15497.98|15618.97|15498.97|15618.97|15498.97|15617.98|15497.98|10
1623378210000|2021-06-11 02:23:30|15620.01|15500.01|15622.64|15502.64|15622.64|15502.64|15620.01|15500.01|10
1623378220000|2021-06-11 02:23:40|15622.55|15502.55|15623.05|15503.05|15623.05|15503.05|15621.88|15501.88|10
1623378230000|2021-06-11 02:23:50|15623.03|15503.03|15624.68|15504.68|15624.73|15504.73|15623.02|15503.02|10
1623378240000|2021-06-11 02:24:00|15624.31|15504.31|15623.23|15503.23|15624.31|15504.31|15622.17|15502.17|9
1623378250000|2021-06-11 02:24:10|15623.17|15503.17|15624.39|15504.39|15624.66|15504.66|15623.17|15503.17|10
1623378260000|2021-06-11 02:24:20|15624.07|15504.07|15621.03|15501.03|15624.48|15504.48|15621.03|15501.03|10
1623378270000|2021-06-11 02:24:30|15620.64|15500.64|15615.33|15495.33|15620.64|15500.64|15615.33|15495.33|10
1623378280000|2021-06-11 02:24:40|15614.5|15494.5|15613.2|15493.2|15614.5|15494.5|15613.1|15493.1|10
1623378290000|2021-06-11 02:24:50|15613.14|15493.14|15611.36|15491.36|15613.14|15493.14|15611.36|15491.36|9
1623378300000|2021-06-11 02:25:00|15610.99|15490.99|15609.55|15489.55|15610.99|15490.99|15609.55|15489.55|9
1623378310000|2021-06-11 02:25:10|15610.09|15490.09|15623.33|15503.33|15623.33|15503.33|15610.09|15490.09|10
1623378320000|2021-06-11 02:25:20|15624.37|15504.37|15630.39|15510.39|15630.39|15510.39|15624.37|15504.37|10
1623378330000|2021-06-11 02:25:30|15629.76|15509.76|15629.37|15509.37|15630.74|15510.74|15629.37|15509.37|10
1623378340000|2021-06-11 02:25:40|15630.82|15510.82|15634.42|15514.42|15634.77|15514.77|15630.82|15510.82|10
1623378350000|2021-06-11 02:25:50|15634.53|15514.53|15636.52|15516.52|15636.61|15516.61|15634.53|15514.53|9
1623378360000|2021-06-11 02:26:00|15635.34|15515.34|15635.92|15515.92|15635.92|15515.92|15634.24|15514.24|9
1623378370000|2021-06-11 02:26:10|15636|15516|15639.9|15519.9|15639.9|15519.9|15636|15516|9
1623378380000|2021-06-11 02:26:20|15640.68|15520.68|15644.19|15524.19|15644.29|15524.29|15640.68|15520.68|10
1623378390000|2021-06-11 02:26:30|15645.44|15525.44|15643.6|15523.6|15645.49|15525.49|15643.6|15523.6|10
1623378400000|2021-06-11 02:26:40|15643.42|15523.42|15640.93|15520.93|15643.42|15523.42|15640.93|15520.93|10
1623378410000|2021-06-11 02:26:50|15640.87|15520.87|15637.5|15517.5|15640.87|15520.87|15637.5|15517.5|10
1623378420000|2021-06-11 02:27:00|15636.94|15516.94|15631.73|15511.73|15636.94|15516.94|15631.7|15511.7|10
1623378430000|2021-06-11 02:27:10|15631.6|15511.6|15629.47|15509.47|15631.6|15511.6|15628.98|15508.98|10
1623378440000|2021-06-11 02:27:20|15628.25|15508.25|15629.06|15509.06|15629.06|15509.06|15628.25|15508.25|9
1623378450000|2021-06-11 02:27:30|15628.62|15508.62|15625.95|15505.95|15628.75|15508.75|15625.63|15505.63|10
1623378460000|2021-06-11 02:27:40|15625.81|15505.81|15622.53|15502.53|15625.81|15505.81|15621.7|15501.7|10
1623378470000|2021-06-11 02:27:50|15622.58|15502.58|15622.77|15502.77|15622.84|15502.84|15622.16|15502.16|9
1623378480000|2021-06-11 02:28:00|15622.98|15502.98|15620.96|15500.96|15622.98|15502.98|15620.96|15500.96|10
1623378490000|2021-06-11 02:28:10|15620.87|15500.87|15620.35|15500.35|15620.87|15500.87|15619.12|15499.12|10
1623378500000|2021-06-11 02:28:20|15619.91|15499.91|15619.81|15499.81|15619.97|15499.97|15618.48|15498.48|10
1623378510000|2021-06-11 02:28:30|15619.79|15499.79|15621.59|15501.59|15621.59|15501.59|15619.78|15499.78|10
1623378520000|2021-06-11 02:28:40|15622.38|15502.38|15625.55|15505.55|15625.55|15505.55|15622.38|15502.38|9
1623378530000|2021-06-11 02:28:50|15626.01|15506.01|15628.1|15508.1|15628.11|15508.11|15626.01|15506.01|10
1623378540000|2021-06-11 02:29:00|15628.17|15508.17|15627.83|15507.83|15628.17|15508.17|15626.29|15506.29|9
1623378550000|2021-06-11 02:29:10|15628.56|15508.56|15629.81|15509.81|15629.81|15509.81|15628.39|15508.39|9
1623378560000|2021-06-11 02:29:20|15629.97|15509.97|15632.61|15512.61|15632.61|15512.61|15629.97|15509.97|9
1623378570000|2021-06-11 02:29:30|15632.9|15512.9|15635.11|15515.11|15635.11|15515.11|15632.62|15512.62|10
1623378580000|2021-06-11 02:29:40|15635.75|15515.75|15635.87|15515.87|15636.6|15516.6|15635.63|15515.63|10
1623378590000|2021-06-11 02:29:50|15635.5|15515.5|15633.52|15513.52|15635.5|15515.5|15633.52|15513.52|9
1623378600000|2021-06-11 02:30:00|15632.64|15512.64|15632.85|15512.85|15634.06|15514.06|15632.14|15512.14|10
1623378610000|2021-06-11 02:30:10|15632.94|15512.94|15629.96|15509.96|15632.96|15512.96|15629.96|15509.96|9
1623378620000|2021-06-11 02:30:20|15629.75|15509.75|15628.37|15508.37|15629.75|15509.75|15628.37|15508.37|10
1623378630000|2021-06-11 02:30:30|15628.63|15508.63|15630.97|15510.97|15631|15511|15628.63|15508.63|10
1623378640000|2021-06-11 02:30:40|15631.05|15511.05|15633.75|15513.75|15633.75|15513.75|15631.05|15511.05|9
1623378650000|2021-06-11 02:30:50|15634.26|15514.26|15634.93|15514.93|15634.93|15514.93|15634.09|15514.09|10
1623378660000|2021-06-11 02:31:00|15635.06|15515.06|15639.36|15519.36|15639.36|15519.36|15635.02|15515.02|10
1623378670000|2021-06-11 02:31:10|15638.95|15518.95|15642.82|15522.82|15642.82|15522.82|15638.95|15518.95|10
1623378680000|2021-06-11 02:31:20|15642.66|15522.66|15646.09|15526.09|15646.09|15526.09|15642.66|15522.66|9
1623378690000|2021-06-11 02:31:30|15645.6|15525.6|15647.3|15527.3|15647.3|15527.3|15645.6|15525.6|9
1623378700000|2021-06-11 02:31:40|15647.38|15527.38|15649.25|15529.25|15649.78|15529.78|15647.38|15527.38|10
1623378710000|2021-06-11 02:31:50|15649.4|15529.4|15650.56|15530.56|15650.56|15530.56|15649.07|15529.07|10
1623378720000|2021-06-11 02:32:00|15650.37|15530.37|15652.77|15532.77|15653.32|15533.32|15650.31|15530.31|9
1623378730000|2021-06-11 02:32:10|15655.72|15535.72|15655.33|15535.33|15656.82|15536.82|15655.33|15535.33|10
1623378740000|2021-06-11 02:32:20|15654.5|15534.5|15653.86|15533.86|15655.93|15535.93|15653.86|15533.86|10
1623378750000|2021-06-11 02:32:30|15653.5|15533.5|15654.22|15534.22|15654.97|15534.97|15653.5|15533.5|10
1623378760000|2021-06-11 02:32:40|15654.28|15534.28|15656.28|15536.28|15656.28|15536.28|15654.28|15534.28|10
1623378770000|2021-06-11 02:32:50|15656.34|15536.34|15656.55|15536.55|15656.75|15536.75|15656.33|15536.33|10
1623378780000|2021-06-11 02:33:00|15656.59|15536.59|15657.93|15537.93|15658.63|15538.63|15656.59|15536.59|10
1623378790000|2021-06-11 02:33:10|15659.5|15539.5|15663.63|15543.63|15663.63|15543.63|15659.5|15539.5|10
1623378800000|2021-06-11 02:33:20|15664.95|15544.95|15671.06|15551.06|15671.06|15551.06|15664.95|15544.95|10
1623378810000|2021-06-11 02:33:30|15671.5|15551.5|15675.16|15555.16|15675.16|15555.16|15671.5|15551.5|10
1623378820000|2021-06-11 02:33:40|15675|15555|15681.97|15561.97|15681.97|15561.97|15675|15555|10
1623378830000|2021-06-11 02:33:50|15682.6|15562.6|15685.73|15565.73|15685.73|15565.73|15682.58|15562.58|10
1623378840000|2021-06-11 02:34:00|15685.62|15565.62|15696.04|15576.04|15696.14|15576.14|15685.51|15565.51|10
1623378850000|2021-06-11 02:34:10|15696.43|15576.43|15704.03|15584.03|15704.03|15584.03|15696.36|15576.36|10
1623378860000|2021-06-11 02:34:20|15705.38|15585.38|15707.82|15587.82|15708.84|15588.84|15705.38|15585.38|10
1623378870000|2021-06-11 02:34:30|15708.06|15588.06|15709.58|15589.58|15711.01|15591.01|15707.58|15587.58|10
1623378880000|2021-06-11 02:34:40|15709.59|15589.59|15707.16|15587.16|15710.66|15590.66|15707.16|15587.16|10
1623378890000|2021-06-11 02:34:50|15707.33|15587.33|15701.17|15581.17|15707.33|15587.33|15701.14|15581.14|10
1623378900000|2021-06-11 02:35:00|15700.91|15580.91|15694.99|15574.99|15700.91|15580.91|15694.99|15574.99|10
1623378910000|2021-06-11 02:35:10|15694.78|15574.78|15689.39|15569.39|15694.78|15574.78|15689.39|15569.39|10
1623378920000|2021-06-11 02:35:20|15688.97|15568.97|15686.26|15566.26|15688.97|15568.97|15685.4|15565.4|9
1623378930000|2021-06-11 02:35:30|15686.27|15566.27|15688.94|15568.94|15688.94|15568.94|15686.05|15566.05|10
1623378940000|2021-06-11 02:35:40|15689.76|15569.76|15690.29|15570.29|15690.38|15570.38|15689.55|15569.55|10
1623378950000|2021-06-11 02:35:50|15690.54|15570.54|15689.99|15569.99|15690.54|15570.54|15689.28|15569.28|10
1623378960000|2021-06-11 02:36:00|15689.9|15569.9|15691.33|15571.33|15691.33|15571.33|15689.16|15569.16|10
1623378970000|2021-06-11 02:36:10|15691.6|15571.6|15691.72|15571.72|15693.14|15573.14|15691.6|15571.6|10
1623378980000|2021-06-11 02:36:20|15691.68|15571.68|15687.26|15567.26|15691.96|15571.96|15687.26|15567.26|10
1623378990000|2021-06-11 02:36:30|15687.16|15567.16|15681.97|15561.97|15687.16|15567.16|15681.97|15561.97|10
1623379000000|2021-06-11 02:36:40|15681.28|15561.28|15679.29|15559.29|15681.28|15561.28|15679.29|15559.29|10
1623379010000|2021-06-11 02:36:50|15679.96|15559.96|15679.74|15559.74|15680.25|15560.25|15678.85|15558.85|10
1623379020000|2021-06-11 02:37:00|15679.61|15559.61|15680.58|15560.58|15680.58|15560.58|15679.05|15559.05|10
1623379030000|2021-06-11 02:37:10|15680.87|15560.87|15678.5|15558.5|15680.87|15560.87|15678.49|15558.49|10
1623379040000|2021-06-11 02:37:20|15678.45|15558.45|15679.13|15559.13|15679.13|15559.13|15678.23|15558.23|9
1623379050000|2021-06-11 02:37:30|15678.91|15558.91|15680.13|15560.13|15680.45|15560.45|15678.91|15558.91|10
1623379060000|2021-06-11 02:37:40|15680.37|15560.37|15680.01|15560.01|15680.37|15560.37|15679.19|15559.19|10
1623379070000|2021-06-11 02:37:50|15679.72|15559.72|15678.93|15558.93|15680.32|15560.32|15678.93|15558.93|10
1623379080000|2021-06-11 02:38:00|15678.3|15558.3|15677.12|15557.12|15678.42|15558.42|15677.12|15557.12|10
1623379090000|2021-06-11 02:38:10|15677.88|15557.88|15678.83|15558.83|15678.83|15558.83|15677.14|15557.14|10
1623379100000|2021-06-11 02:38:20|15678.7|15558.7|15678.99|15558.99|15679.67|15559.67|15678.7|15558.7|10
1623379110000|2021-06-11 02:38:30|15679.04|15559.04|15678.39|15558.39|15679.26|15559.26|15678.05|15558.05|10
1623379120000|2021-06-11 02:38:40|15678.17|15558.17|15675.28|15555.28|15678.73|15558.73|15675.28|15555.28|10
1623379130000|2021-06-11 02:38:50|15674.33|15554.33|15672.38|15552.38|15674.6|15554.6|15672.38|15552.38|10
1623379140000|2021-06-11 02:39:00|15672.12|15552.12|15673.22|15553.22|15673.71|15553.71|15672.12|15552.12|10
1623379150000|2021-06-11 02:39:10|15673.79|15553.79|15672.89|15552.89|15673.8|15553.8|15672.89|15552.89|9
1623379160000|2021-06-11 02:39:20|15672.98|15552.98|15674.37|15554.37|15674.57|15554.57|15672.98|15552.98|10
1623379170000|2021-06-11 02:39:30|15674.98|15554.98|15672.29|15552.29|15675.78|15555.78|15672.29|15552.29|10
1623379180000|2021-06-11 02:39:40|15672.17|15552.17|15671.54|15551.54|15672.17|15552.17|15671.47|15551.47|10
1623379190000|2021-06-11 02:39:50|15671.09|15551.09|15667.94|15547.94|15671.09|15551.09|15667.94|15547.94|10
1623379200000|2021-06-11 02:40:00|15667.78|15547.78|15667.29|15547.29|15667.78|15547.78|15667.08|15547.08|10
1623379210000|2021-06-11 02:40:10|15666.47|15546.47|15667.41|15547.41|15667.41|15547.41|15666.37|15546.37|10
1623379220000|2021-06-11 02:40:20|15666.96|15546.96|15667.72|15547.72|15667.77|15547.77|15666.64|15546.64|10
1623379230000|2021-06-11 02:40:30|15668.05|15548.05|15665.06|15545.06|15668.48|15548.48|15665.06|15545.06|10
1623379240000|2021-06-11 02:40:40|15665.78|15545.78|15664.61|15544.61|15665.78|15545.78|15664.56|15544.56|10
1623379250000|2021-06-11 02:40:50|15664.31|15544.31|15656.01|15536.01|15664.31|15544.31|15656.01|15536.01|10
1623379260000|2021-06-11 02:41:00|15655.01|15535.01|15651.76|15531.76|15655.01|15535.01|15651.76|15531.76|10
1623379270000|2021-06-11 02:41:10|15651.78|15531.78|15649.43|15529.43|15651.98|15531.98|15649.43|15529.43|10
1623379280000|2021-06-11 02:41:20|15649.84|15529.84|15645.1|15525.1|15649.84|15529.84|15645.1|15525.1|10
1623379290000|2021-06-11 02:41:30|15645.12|15525.12|15646.55|15526.55|15646.99|15526.99|15645.12|15525.12|10
1623379300000|2021-06-11 02:41:40|15647.01|15527.01|15652.36|15532.36|15652.36|15532.36|15647.01|15527.01|10
1623379310000|2021-06-11 02:41:50|15655.1|15535.1|15662.05|15542.05|15662.05|15542.05|15654.88|15534.88|10
1623379320000|2021-06-11 02:42:00|15665.06|15545.06|15673.31|15553.31|15673.31|15553.31|15665.06|15545.06|10
1623379330000|2021-06-11 02:42:10|15672.39|15552.39|15670.55|15550.55|15672.39|15552.39|15670.55|15550.55|10
1623379340000|2021-06-11 02:42:20|15670.88|15550.88|15669.36|15549.36|15670.88|15550.88|15668.99|15548.99|9
1623379350000|2021-06-11 02:42:30|15669.37|15549.37|15669.29|15549.29|15670.05|15550.05|15669.29|15549.29|10
1623379360000|2021-06-11 02:42:40|15669.31|15549.31|15667.33|15547.33|15669.31|15549.31|15667.23|15547.23|10
1623379370000|2021-06-11 02:42:50|15667.3|15547.3|15665.45|15545.45|15667.81|15547.81|15665.45|15545.45|10
1623379380000|2021-06-11 02:43:00|15664.95|15544.95|15662.72|15542.72|15664.95|15544.95|15662.72|15542.72|10
1623379390000|2021-06-11 02:43:10|15663.13|15543.13|15664.62|15544.62|15664.62|15544.62|15662.91|15542.91|10
1623379400000|2021-06-11 02:43:20|15665.19|15545.19|15666.78|15546.78|15666.78|15546.78|15664.7|15544.7|9
1623379410000|2021-06-11 02:43:30|15666.71|15546.71|15668.82|15548.82|15669.02|15549.02|15666.71|15546.71|10
1623379420000|2021-06-11 02:43:40|15668.62|15548.62|15664.68|15544.68|15668.62|15548.62|15664.68|15544.68|10
1623379430000|2021-06-11 02:43:50|15664.51|15544.51|15661.58|15541.58|15664.55|15544.55|15661.58|15541.58|10
1623379440000|2021-06-11 02:44:00|15661.28|15541.28|15661.26|15541.26|15661.28|15541.28|15660.33|15540.33|9
1623379450000|2021-06-11 02:44:10|15661.07|15541.07|15661.54|15541.54|15661.54|15541.54|15659.42|15539.42|10
1623379460000|2021-06-11 02:44:20|15661.77|15541.77|15667.74|15547.74|15667.97|15547.97|15661.77|15541.77|10
1623379470000|2021-06-11 02:44:30|15668.04|15548.04|15667.78|15547.78|15668.19|15548.19|15666.83|15546.83|10
1623379480000|2021-06-11 02:44:40|15667.9|15547.9|15667.26|15547.26|15668.82|15548.82|15666.47|15546.47|10
1623379490000|2021-06-11 02:44:50|15667|15547|15670.69|15550.69|15670.69|15550.69|15667|15547|10
1623379500000|2021-06-11 02:45:00|15671.11|15551.11|15670.92|15550.92|15672.15|15552.15|15670.88|15550.88|10
1623379510000|2021-06-11 02:45:10|15670.5|15550.5|15666.53|15546.53|15670.5|15550.5|15666.53|15546.53|10
1623379520000|2021-06-11 02:45:20|15665.75|15545.75|15664.11|15544.11|15665.75|15545.75|15663.96|15543.96|9
1623379530000|2021-06-11 02:45:30|15664.04|15544.04|15664.45|15544.45|15664.45|15544.45|15663.74|15543.74|10
1623379540000|2021-06-11 02:45:40|15664.43|15544.43|15667.1|15547.1|15667.1|15547.1|15664.43|15544.43|10
1623379550000|2021-06-11 02:45:50|15667.11|15547.11|15669.43|15549.43|15669.43|15549.43|15666.29|15546.29|10
1623379560000|2021-06-11 02:46:00|15668.8|15548.8|15670.35|15550.35|15671.54|15551.54|15668.42|15548.42|10
1623379570000|2021-06-11 02:46:10|15670.82|15550.82|15673.46|15553.46|15673.46|15553.46|15670.82|15550.82|10
1623379580000|2021-06-11 02:46:20|15673.92|15553.92|15674.73|15554.73|15675.17|15555.17|15673.79|15553.79|10
1623379590000|2021-06-11 02:46:30|15674.52|15554.52|15675.57|15555.57|15675.57|15555.57|15674.52|15554.52|9
1623379600000|2021-06-11 02:46:40|15675.44|15555.44|15676.22|15556.22|15676.51|15556.51|15675.44|15555.44|10
1623379610000|2021-06-11 02:46:50|15676|15556|15677.92|15557.92|15677.92|15557.92|15676|15556|10
1623379620000|2021-06-11 02:47:00|15678.02|15558.02|15681.31|15561.31|15681.68|15561.68|15678.02|15558.02|10
1623379630000|2021-06-11 02:47:10|15685.72|15565.72|15690.72|15570.72|15690.72|15570.72|15685.72|15565.72|10
1623379640000|2021-06-11 02:47:20|15692.43|15572.43|15695.52|15575.52|15695.52|15575.52|15692.43|15572.43|10
1623379650000|2021-06-11 02:47:30|15695.69|15575.69|15696.13|15576.13|15696.83|15576.83|15695.32|15575.32|10
1623379660000|2021-06-11 02:47:40|15696.01|15576.01|15692.43|15572.43|15696.01|15576.01|15692.43|15572.43|10
1623379670000|2021-06-11 02:47:50|15692.78|15572.78|15690.54|15570.54|15692.78|15572.78|15690.54|15570.54|9
1623379680000|2021-06-11 02:48:00|15691.33|15571.33|15691.01|15571.01|15691.33|15571.33|15690|15570|10
1623379690000|2021-06-11 02:48:10|15690.98|15570.98|15691.69|15571.69|15692.14|15572.14|15690.98|15570.98|10
1623379700000|2021-06-11 02:48:20|15692.43|15572.43|15692.89|15572.89|15693.1|15573.1|15691.71|15571.71|10
1623379710000|2021-06-11 02:48:30|15693.02|15573.02|15693.39|15573.39|15693.49|15573.49|15692.88|15572.88|10
1623379720000|2021-06-11 02:48:40|15693.59|15573.59|15695.98|15575.98|15695.98|15575.98|15693.59|15573.59|9
1623379730000|2021-06-11 02:48:50|15696.51|15576.51|15698.99|15578.99|15698.99|15578.99|15696.42|15576.42|9
1623379740000|2021-06-11 02:49:00|15699.82|15579.82|15702.23|15582.23|15702.23|15582.23|15699.82|15579.82|10
1623379750000|2021-06-11 02:49:10|15702.88|15582.88|15703.16|15583.16|15704.05|15584.05|15702.88|15582.88|9
1623379760000|2021-06-11 02:49:20|15703.09|15583.09|15703.22|15583.22|15704.22|15584.22|15703.07|15583.07|10
1623379770000|2021-06-11 02:49:30|15702.79|15582.79|15703.47|15583.47|15703.74|15583.74|15702.3|15582.3|10
1623379780000|2021-06-11 02:49:40|15703.33|15583.33|15701.59|15581.59|15703.33|15583.33|15701.59|15581.59|10
1623379790000|2021-06-11 02:49:50|15701.45|15581.45|15699.68|15579.68|15701.45|15581.45|15699.68|15579.68|10
1623379800000|2021-06-11 02:50:00|15699.52|15579.52|15700.63|15580.63|15700.63|15580.63|15699.52|15579.52|10
1623379810000|2021-06-11 02:50:10|15700.55|15580.55|15700.87|15580.87|15701.11|15581.11|15700.37|15580.37|9
1623379820000|2021-06-11 02:50:20|15700.97|15580.97|15701.04|15581.04|15701.04|15581.04|15700.3|15580.3|10
1623379830000|2021-06-11 02:50:30|15701.2|15581.2|15702.75|15582.75|15702.99|15582.99|15701.2|15581.2|9
1623379840000|2021-06-11 02:50:40|15702.95|15582.95|15705.08|15585.08|15705.08|15585.08|15702.95|15582.95|10
1623379850000|2021-06-11 02:50:50|15705.53|15585.53|15700.61|15580.61|15705.53|15585.53|15700.61|15580.61|10
1623379860000|2021-06-11 02:51:00|15700.77|15580.77|15696.4|15576.4|15700.77|15580.77|15696.4|15576.4|9
1623379870000|2021-06-11 02:51:10|15697.28|15577.28|15697.25|15577.25|15698.18|15578.18|15696.97|15576.97|10
1623379880000|2021-06-11 02:51:20|15697.3|15577.3|15699.09|15579.09|15699.09|15579.09|15697.3|15577.3|10
1623379890000|2021-06-11 02:51:30|15698.4|15578.4|15699.42|15579.42|15699.42|15579.42|15698.4|15578.4|10
1623379900000|2021-06-11 02:51:40|15699.67|15579.67|15700.07|15580.07|15700.63|15580.63|15699.64|15579.64|10
1623379910000|2021-06-11 02:51:50|15700.28|15580.28|15702.6|15582.6|15702.6|15582.6|15700.28|15580.28|10
1623379920000|2021-06-11 02:52:00|15702.91|15582.91|15703.29|15583.29|15703.29|15583.29|15702.61|15582.61|10
1623379930000|2021-06-11 02:52:10|15703.41|15583.41|15702.28|15582.28|15703.41|15583.41|15702.28|15582.28|10
1623379940000|2021-06-11 02:52:20|15703.01|15583.01|15704.63|15584.63|15704.74|15584.74|15703.01|15583.01|9
1623379950000|2021-06-11 02:52:30|15704.59|15584.59|15703.32|15583.32|15704.59|15584.59|15703.15|15583.15|9
1623379960000|2021-06-11 02:52:40|15703.11|15583.11|15701.86|15581.86|15703.11|15583.11|15701.71|15581.71|10
1623379970000|2021-06-11 02:52:50|15702.05|15582.05|15703.15|15583.15|15703.81|15583.81|15702.05|15582.05|9
1623379980000|2021-06-11 02:53:00|15703.16|15583.16|15705.11|15585.11|15705.74|15585.74|15703.16|15583.16|10
1623379990000|2021-06-11 02:53:10|15706.07|15586.07|15706.08|15586.08|15706.6|15586.6|15705.68|15585.68|9
1623380000000|2021-06-11 02:53:20|15705.26|15585.26|15708.06|15588.06|15708.06|15588.06|15705.2|15585.2|10
1623380010000|2021-06-11 02:53:30|15708.66|15588.66|15711.61|15591.61|15711.61|15591.61|15708.66|15588.66|10
1623380020000|2021-06-11 02:53:40|15711.96|15591.96|15714.31|15594.31|15714.45|15594.45|15711.96|15591.96|10
1623380030000|2021-06-11 02:53:50|15714.72|15594.72|15715.03|15595.03|15715.03|15595.03|15713.45|15593.45|9
1623380040000|2021-06-11 02:54:00|15715.92|15595.92|15721.72|15601.72|15721.99|15601.99|15715.92|15595.92|10
1623380050000|2021-06-11 02:54:10|15722.43|15602.43|15724.13|15604.13|15724.17|15604.17|15722.43|15602.43|9
1623380060000|2021-06-11 02:54:20|15724.46|15604.46|15724.34|15604.34|15724.77|15604.77|15724.21|15604.21|10
1623380070000|2021-06-11 02:54:30|15724.59|15604.59|15724.83|15604.83|15725.43|15605.43|15724.59|15604.59|9
1623380080000|2021-06-11 02:54:40|15725.09|15605.09|15725.83|15605.83|15725.83|15605.83|15724.91|15604.91|10
1623380090000|2021-06-11 02:54:50|15726.12|15606.12|15731.31|15611.31|15731.31|15611.31|15726.12|15606.12|9
1623380100000|2021-06-11 02:55:00|15731.35|15611.35|15736.87|15616.87|15736.87|15616.87|15731.35|15611.35|10
1623380110000|2021-06-11 02:55:10|15737.4|15617.4|15740.28|15620.28|15740.28|15620.28|15737.4|15617.4|10
1623380120000|2021-06-11 02:55:20|15740.29|15620.29|15741.26|15621.26|15741.26|15621.26|15739.69|15619.69|9
1623380130000|2021-06-11 02:55:30|15741.9|15621.9|15746.96|15626.96|15747.15|15627.15|15741.55|15621.55|10
1623380140000|2021-06-11 02:55:40|15746.19|15626.19|15741.5|15621.5|15746.52|15626.52|15741.37|15621.37|10
1623380150000|2021-06-11 02:55:50|15740.16|15620.16|15733.96|15613.96|15740.16|15620.16|15733.96|15613.96|10
1623380160000|2021-06-11 02:56:00|15734.07|15614.07|15732.96|15612.96|15734.07|15614.07|15732.88|15612.88|10
1623380170000|2021-06-11 02:56:10|15733.2|15613.2|15731.26|15611.26|15733.2|15613.2|15731.26|15611.26|10
1623380180000|2021-06-11 02:56:20|15730.84|15610.84|15733.58|15613.58|15733.58|15613.58|15730.84|15610.84|10
1623380190000|2021-06-11 02:56:30|15733.68|15613.68|15734.95|15614.95|15734.96|15614.96|15733.47|15613.47|9
1623380200000|2021-06-11 02:56:40|15735.54|15615.54|15736.05|15616.05|15737.5|15617.5|15735.54|15615.54|9
1623380210000|2021-06-11 02:56:50|15735.82|15615.82|15737.58|15617.58|15737.58|15617.58|15735.82|15615.82|10
1623380220000|2021-06-11 02:57:00|15737.78|15617.78|15737.57|15617.57|15738.41|15618.41|15737.08|15617.08|10
1623380230000|2021-06-11 02:57:10|15737.62|15617.62|15737.06|15617.06|15737.75|15617.75|15736.77|15616.77|10
1623380240000|2021-06-11 02:57:20|15736.51|15616.51|15736.52|15616.52|15737.15|15617.15|15736.03|15616.03|10
1623380250000|2021-06-11 02:57:30|15736.73|15616.73|15738.84|15618.84|15738.94|15618.94|15735.93|15615.93|10
1623380260000|2021-06-11 02:57:40|15739.98|15619.98|15741.29|15621.29|15741.95|15621.95|15739.98|15619.98|10
1623380270000|2021-06-11 02:57:50|15741.26|15621.26|15742.86|15622.86|15742.86|15622.86|15740.64|15620.64|10
1623380280000|2021-06-11 02:58:00|15743.67|15623.67|15751.25|15631.25|15751.25|15631.25|15743.67|15623.67|10
1623380290000|2021-06-11 02:58:10|15750.42|15630.42|15750.55|15630.55|15751.4|15631.4|15750.4|15630.4|10
1623380300000|2021-06-11 02:58:20|15749.72|15629.72|15748.11|15628.11|15749.72|15629.72|15748.11|15628.11|10
1623380310000|2021-06-11 02:58:30|15747.74|15627.74|15747.75|15627.75|15747.75|15627.75|15746.48|15626.48|10
1623380320000|2021-06-11 02:58:40|15748.72|15628.72|15749.88|15629.88|15749.88|15629.88|15748.72|15628.72|10
1623380330000|2021-06-11 02:58:50|15749.77|15629.77|15747.61|15627.61|15750.39|15630.39|15747.61|15627.61|10
1623380340000|2021-06-11 02:59:00|15747.93|15627.93|15748.94|15628.94|15748.94|15628.94|15747.62|15627.62|10
1623380350000|2021-06-11 02:59:10|15748.85|15628.85|15750.71|15630.71|15750.98|15630.98|15748.21|15628.21|10
1623380360000|2021-06-11 02:59:20|15750.76|15630.76|15754.29|15634.29|15754.36|15634.36|15750.76|15630.76|10
1623380370000|2021-06-11 02:59:30|15753.64|15633.64|15754.56|15634.56|15754.61|15634.61|15753.35|15633.35|10
1623380380000|2021-06-11 02:59:40|15754.94|15634.94|15755.74|15635.74|15755.84|15635.84|15754.94|15634.94|9
1623380390000|2021-06-11 02:59:50|15755.64|15635.64|15757.24|15637.24|15757.41|15637.41|15755.58|15635.58|9
1623380400000|2021-06-11 03:00:00|15761.09|15641.09|15776.18|15656.18|15776.18|15656.18|15761.09|15641.09|10
1623380410000|2021-06-11 03:00:10|15775.6|15655.6|15767.03|15647.03|15780.15|15660.15|15767.03|15647.03|10
1623380420000|2021-06-11 03:00:20|15771.05|15651.05|15798.63|15678.63|15798.63|15678.63|15771.05|15651.05|10
1623380430000|2021-06-11 03:00:30|15806.38|15686.38|15848.85|15728.85|15849.22|15729.22|15806.38|15686.38|10
1623380440000|2021-06-11 03:00:40|15848.17|15728.17|15862.28|15742.28|15862.8|15742.8|15848.17|15728.17|10
1623380450000|2021-06-11 03:00:50|15866.97|15746.97|15887.6|15767.6|15888.82|15768.82|15866.1|15746.1|10
1623380460000|2021-06-11 03:01:00|15887.47|15767.47|15887.75|15767.75|15890.23|15770.23|15887.47|15767.47|9
1623380470000|2021-06-11 03:01:10|15887.96|15767.96|15877.56|15757.56|15887.96|15767.96|15877.56|15757.56|10
1623380480000|2021-06-11 03:01:20|15875.89|15755.89|15874.72|15754.72|15876.57|15756.57|15874.38|15754.38|10
1623380490000|2021-06-11 03:01:30|15874.32|15754.32|15874.26|15754.26|15874.47|15754.47|15873.01|15753.01|10
1623380500000|2021-06-11 03:01:40|15874.46|15754.46|15878.37|15758.37|15878.37|15758.37|15874.17|15754.17|10
1623380510000|2021-06-11 03:01:50|15878.43|15758.43|15876.97|15756.97|15879.3|15759.3|15876.97|15756.97|10
1623380520000|2021-06-11 03:02:00|15875.25|15755.25|15885.77|15765.77|15885.77|15765.77|15874.39|15754.39|10
1623380530000|2021-06-11 03:02:10|15885.44|15765.44|15888.22|15768.22|15888.22|15768.22|15885.02|15765.02|10
1623380540000|2021-06-11 03:02:20|15889.37|15769.37|15893.71|15773.71|15893.71|15773.71|15889.37|15769.37|10
1623380550000|2021-06-11 03:02:30|15893.63|15773.63|15891.36|15771.36|15893.63|15773.63|15889.23|15769.23|10
1623380560000|2021-06-11 03:02:40|15891.4|15771.4|15891.61|15771.61|15892.67|15772.67|15890.99|15770.99|10
1623380570000|2021-06-11 03:02:50|15891.59|15771.59|15895.37|15775.37|15895.37|15775.37|15891.59|15771.59|10
1623380580000|2021-06-11 03:03:00|15895.41|15775.41|15889.03|15769.03|15896.27|15776.27|15889.03|15769.03|10
1623380590000|2021-06-11 03:03:10|15888.01|15768.01|15883.09|15763.09|15888.01|15768.01|15883.05|15763.05|10
1623380600000|2021-06-11 03:03:20|15884.16|15764.16|15887.26|15767.26|15888.04|15768.04|15884.16|15764.16|10
1623380610000|2021-06-11 03:03:30|15887.35|15767.35|15889.89|15769.89|15890.24|15770.24|15887.35|15767.35|10
1623380620000|2021-06-11 03:03:40|15889.77|15769.77|15887.98|15767.98|15889.77|15769.77|15887.98|15767.98|10
1623380630000|2021-06-11 03:03:50|15888.01|15768.01|15887.92|15767.92|15888.01|15768.01|15885.73|15765.73|10
1623380640000|2021-06-11 03:04:00|15887.95|15767.95|15890.34|15770.34|15890.98|15770.98|15887.44|15767.44|10
1623380650000|2021-06-11 03:04:10|15890.48|15770.48|15892.64|15772.64|15892.82|15772.82|15890.48|15770.48|10
1623380660000|2021-06-11 03:04:20|15892.76|15772.76|15894.2|15774.2|15894.77|15774.77|15892.76|15772.76|10
1623380670000|2021-06-11 03:04:30|15893.7|15773.7|15892.73|15772.73|15893.7|15773.7|15891.99|15771.99|10
1623380680000|2021-06-11 03:04:40|15892.61|15772.61|15894.12|15774.12|15894.12|15774.12|15892.61|15772.61|10
1623380690000|2021-06-11 03:04:50|15894.07|15774.07|15894.28|15774.28|15894.82|15774.82|15893.94|15773.94|10
1623380700000|2021-06-11 03:05:00|15894.25|15774.25|15893.85|15773.85|15894.5|15774.5|15893.72|15773.72|10
1623380710000|2021-06-11 03:05:10|15893.82|15773.82|15893.05|15773.05|15894.72|15774.72|15893.05|15773.05|9
1623380720000|2021-06-11 03:05:20|15894|15774|15894.09|15774.09|15894.33|15774.33|15893.15|15773.15|10
1623380730000|2021-06-11 03:05:30|15894.13|15774.13|15889.27|15769.27|15894.13|15774.13|15889.27|15769.27|10
1623380740000|2021-06-11 03:05:40|15888.89|15768.89|15882.67|15762.67|15888.89|15768.89|15882.67|15762.67|10
1623380750000|2021-06-11 03:05:50|15883.11|15763.11|15879.41|15759.41|15883.11|15763.11|15879.1|15759.1|10
1623380760000|2021-06-11 03:06:00|15879.51|15759.51|15880.64|15760.64|15880.64|15760.64|15878.85|15758.85|10
1623380770000|2021-06-11 03:06:10|15880.74|15760.74|15880.2|15760.2|15882.3|15762.3|15880|15760|10
1623380780000|2021-06-11 03:06:20|15880.41|15760.41|15880.23|15760.23|15880.41|15760.41|15879.61|15759.61|10
1623380790000|2021-06-11 03:06:30|15879.24|15759.24|15877.25|15757.25|15879.24|15759.24|15876.96|15756.96|10
1623380800000|2021-06-11 03:06:40|15876.89|15756.89|15874.7|15754.7|15876.89|15756.89|15873.78|15753.78|10
1623380810000|2021-06-11 03:06:50|15874.71|15754.71|15879.68|15759.68|15879.68|15759.68|15874.71|15754.71|10
1623380820000|2021-06-11 03:07:00|15879.76|15759.76|15886.75|15766.75|15886.75|15766.75|15879.76|15759.76|9
1623380830000|2021-06-11 03:07:10|15889.81|15769.81|15894.42|15774.42|15894.42|15774.42|15889.55|15769.55|10
1623380840000|2021-06-11 03:07:20|15893.71|15773.71|15892.21|15772.21|15895|15775|15892.21|15772.21|9
1623380850000|2021-06-11 03:07:30|15892.61|15772.61|15888.99|15768.99|15892.61|15772.61|15888.99|15768.99|10
1623380860000|2021-06-11 03:07:40|15889.25|15769.25|15888.01|15768.01|15889.25|15769.25|15887.25|15767.25|10
1623380870000|2021-06-11 03:07:50|15887.93|15767.93|15879.28|15759.28|15887.93|15767.93|15879.28|15759.28|10
1623380880000|2021-06-11 03:08:00|15879.23|15759.23|15872.69|15752.69|15879.23|15759.23|15872.69|15752.69|10
1623380890000|2021-06-11 03:08:10|15871.89|15751.89|15873.55|15753.55|15874.01|15754.01|15871.62|15751.62|10
1623380900000|2021-06-11 03:08:20|15873.85|15753.85|15870.96|15750.96|15874.05|15754.05|15870.96|15750.96|10
1623380910000|2021-06-11 03:08:30|15870.52|15750.52|15877.13|15757.13|15877.13|15757.13|15870.52|15750.52|10
1623380920000|2021-06-11 03:08:40|15877.28|15757.28|15876.48|15756.48|15877.65|15757.65|15876.47|15756.47|10
1623380930000|2021-06-11 03:08:50|15875.93|15755.93|15878.74|15758.74|15878.85|15758.85|15875.9|15755.9|9
1623380940000|2021-06-11 03:09:00|15879.35|15759.35|15887.74|15767.74|15887.74|15767.74|15879.35|15759.35|10
1623380950000|2021-06-11 03:09:10|15890.19|15770.19|15904.42|15784.42|15904.42|15784.42|15890.19|15770.19|10
1623380960000|2021-06-11 03:09:20|15904.13|15784.13|15908.29|15788.29|15908.29|15788.29|15903.64|15783.64|10
1623380970000|2021-06-11 03:09:30|15909.87|15789.87|15911.31|15791.31|15912.79|15792.79|15909.87|15789.87|10
1623380980000|2021-06-11 03:09:40|15911.24|15791.24|15912.39|15792.39|15913.97|15793.97|15911.24|15791.24|10
1623380990000|2021-06-11 03:09:50|15912.11|15792.11|15910.72|15790.72|15912.11|15792.11|15910.42|15790.42|10
1623381000000|2021-06-11 03:10:00|15910.45|15790.45|15915.89|15795.89|15915.89|15795.89|15910.45|15790.45|10
1623381010000|2021-06-11 03:10:10|15916.27|15796.27|15917.67|15797.67|15917.67|15797.67|15915.83|15795.83|10
1623381020000|2021-06-11 03:10:20|15918.44|15798.44|15922.1|15802.1|15922.1|15802.1|15918.44|15798.44|10
1623381030000|2021-06-11 03:10:30|15922.76|15802.76|15923|15803|15923.56|15803.56|15922.76|15802.76|9
1623381040000|2021-06-11 03:10:40|15922.58|15802.58|15922.89|15802.89|15923.77|15803.77|15922.58|15802.58|10
1623381050000|2021-06-11 03:10:50|15922.4|15802.4|15914.8|15794.8|15922.4|15802.4|15914.8|15794.8|10
1623381060000|2021-06-11 03:11:00|15915.48|15795.48|15907.86|15787.86|15915.48|15795.48|15907.86|15787.86|10
1623381070000|2021-06-11 03:11:10|15907.1|15787.1|15903.42|15783.42|15907.1|15787.1|15902.9|15782.9|10
1623381080000|2021-06-11 03:11:20|15902.61|15782.61|15903.87|15783.87|15903.87|15783.87|15902.2|15782.2|10
1623381090000|2021-06-11 03:11:30|15903.55|15783.55|15906.68|15786.68|15906.68|15786.68|15903.55|15783.55|10
1623381100000|2021-06-11 03:11:40|15906.4|15786.4|15910.15|15790.15|15911.55|15791.55|15906.4|15786.4|10
1623381110000|2021-06-11 03:11:50|15909.86|15789.86|15908.01|15788.01|15909.86|15789.86|15907.83|15787.83|9
1623381120000|2021-06-11 03:12:00|15907.89|15787.89|15908.28|15788.28|15908.39|15788.39|15906.63|15786.63|10
1623381130000|2021-06-11 03:12:10|15908.26|15788.26|15911.28|15791.28|15911.58|15791.58|15908.26|15788.26|10
1623381140000|2021-06-11 03:12:20|15911.98|15791.98|15912.61|15792.61|15912.67|15792.67|15911.15|15791.15|9
1623381150000|2021-06-11 03:12:30|15912.32|15792.32|15914.32|15794.32|15914.32|15794.32|15912.32|15792.32|10
1623381160000|2021-06-11 03:12:40|15913.94|15793.94|15914.75|15794.75|15915.17|15795.17|15913.94|15793.94|10
1623381170000|2021-06-11 03:12:50|15915.38|15795.38|15912|15792|15915.38|15795.38|15911.94|15791.94|10
1623381180000|2021-06-11 03:13:00|15912.29|15792.29|15911.68|15791.68|15912.31|15792.31|15910.28|15790.28|10
1623381190000|2021-06-11 03:13:10|15911.17|15791.17|15913|15793|15913.01|15793.01|15911.17|15791.17|10
1623381200000|2021-06-11 03:13:20|15913.29|15793.29|15913.07|15793.07|15914.06|15794.06|15912.77|15792.77|10
1623381210000|2021-06-11 03:13:30|15913.04|15793.04|15911.54|15791.54|15913.53|15793.53|15911.54|15791.54|9
1623381220000|2021-06-11 03:13:40|15911.2|15791.2|15908.4|15788.4|15911.2|15791.2|15908.28|15788.28|10
1623381230000|2021-06-11 03:13:50|15908.39|15788.39|15907.41|15787.41|15908.39|15788.39|15907.41|15787.41|9
1623381240000|2021-06-11 03:14:00|15907.18|15787.18|15905.23|15785.23|15907.22|15787.22|15904.56|15784.56|10
1623381250000|2021-06-11 03:14:10|15905.57|15785.57|15900.55|15780.55|15905.57|15785.57|15900.55|15780.55|10
1623381260000|2021-06-11 03:14:20|15901.16|15781.16|15897.8|15777.8|15901.55|15781.55|15897.8|15777.8|10
1623381270000|2021-06-11 03:14:30|15898.14|15778.14|15898.73|15778.73|15898.73|15778.73|15897.9|15777.9|10
1623381280000|2021-06-11 03:14:40|15898.79|15778.79|15899.37|15779.37|15900.4|15780.4|15898.76|15778.76|9
1623381290000|2021-06-11 03:14:50|15899.39|15779.39|15896.51|15776.51|15899.39|15779.39|15896.51|15776.51|10
1623381300000|2021-06-11 03:15:00|15896.16|15776.16|15894.99|15774.99|15896.16|15776.16|15894.99|15774.99|9
1623381310000|2021-06-11 03:15:10|15894.8|15774.8|15895.91|15775.91|15896.21|15776.21|15894.45|15774.45|10
1623381320000|2021-06-11 03:15:20|15895.83|15775.83|15899.31|15779.31|15900.33|15780.33|15895.45|15775.45|10
1623381330000|2021-06-11 03:15:30|15899.72|15779.72|15905.2|15785.2|15905.2|15785.2|15899.72|15779.72|10
1623381340000|2021-06-11 03:15:40|15905.41|15785.41|15909.42|15789.42|15909.75|15789.75|15905.41|15785.41|10
1623381350000|2021-06-11 03:15:50|15909.98|15789.98|15914.05|15794.05|15914.11|15794.11|15909.98|15789.98|10
1623381360000|2021-06-11 03:16:00|15914.22|15794.22|15917.32|15797.32|15917.32|15797.32|15914.22|15794.22|10
1623381370000|2021-06-11 03:16:10|15917.15|15797.15|15914.69|15794.69|15918.09|15798.09|15914.62|15794.62|10
1623381380000|2021-06-11 03:16:20|15915.26|15795.26|15915.07|15795.07|15915.26|15795.26|15912.74|15792.74|10
1623381390000|2021-06-11 03:16:30|15915.98|15795.98|15931.78|15811.78|15931.78|15811.78|15915.98|15795.98|10
1623381400000|2021-06-11 03:16:40|15932.25|15812.25|15937.45|15817.45|15937.45|15817.45|15932.25|15812.25|10
1623381410000|2021-06-11 03:16:50|15936.62|15816.62|15937.06|15817.06|15942.6|15822.6|15936.62|15816.62|10
1623381420000|2021-06-11 03:17:00|15936.46|15816.46|15935.01|15815.01|15936.46|15816.46|15932.96|15812.96|10
1623381430000|2021-06-11 03:17:10|15934.24|15814.24|15940.72|15820.72|15940.72|15820.72|15934.24|15814.24|10
1623381440000|2021-06-11 03:17:20|15940.09|15820.09|15933.73|15813.73|15940.2|15820.2|15933.73|15813.73|10
1623381450000|2021-06-11 03:17:30|15933.69|15813.69|15931.56|15811.56|15933.69|15813.69|15931.03|15811.03|10
1623381460000|2021-06-11 03:17:40|15930.91|15810.91|15932.52|15812.52|15932.52|15812.52|15930.56|15810.56|9
1623381470000|2021-06-11 03:17:50|15932.23|15812.23|15933.69|15813.69|15933.69|15813.69|15932.04|15812.04|10
1623381480000|2021-06-11 03:18:00|15932.94|15812.94|15932.68|15812.68|15933.32|15813.32|15932.16|15812.16|10
1623381490000|2021-06-11 03:18:10|15932.66|15812.66|15936.02|15816.02|15936.02|15816.02|15932.66|15812.66|10
1623381500000|2021-06-11 03:18:20|15936.24|15816.24|15936.92|15816.92|15936.92|15816.92|15934.09|15814.09|10
1623381510000|2021-06-11 03:18:30|15937.31|15817.31|15937.53|15817.53|15938.53|15818.53|15936.89|15816.89|10
1623381520000|2021-06-11 03:18:40|15937.37|15817.37|15936.84|15816.84|15937.37|15817.37|15935.08|15815.08|10
1623381530000|2021-06-11 03:18:50|15936.55|15816.55|15934.22|15814.22|15938.32|15818.32|15934.22|15814.22|10
1623381540000|2021-06-11 03:19:00|15933.97|15813.97|15929.18|15809.18|15933.97|15813.97|15929.18|15809.18|10
1623381550000|2021-06-11 03:19:10|15927.76|15807.76|15925.88|15805.88|15927.76|15807.76|15925.88|15805.88|10
1623381560000|2021-06-11 03:19:20|15926.17|15806.17|15924.35|15804.35|15926.73|15806.73|15924.35|15804.35|10
1623381570000|2021-06-11 03:19:30|15923.7|15803.7|15925.15|15805.15|15925.15|15805.15|15923.57|15803.57|9
1623381580000|2021-06-11 03:19:40|15925.32|15805.32|15925.7|15805.7|15925.7|15805.7|15924.42|15804.42|10
1623381590000|2021-06-11 03:19:50|15924.34|15804.34|15920.54|15800.54|15925.36|15805.36|15920.16|15800.16|10
1623381600000|2021-06-11 03:20:00|15920.34|15800.34|15922.21|15802.21|15922.3|15802.3|15920.34|15800.34|10
1623381610000|2021-06-11 03:20:10|15922.28|15802.28|15927.86|15807.86|15927.86|15807.86|15922.28|15802.28|10
1623381620000|2021-06-11 03:20:20|15927.74|15807.74|15927.37|15807.37|15928.46|15808.46|15927.34|15807.34|10
1623381630000|2021-06-11 03:20:30|15927.56|15807.56|15927.58|15807.58|15928.21|15808.21|15926.87|15806.87|10
1623381640000|2021-06-11 03:20:40|15927.94|15807.94|15925.11|15805.11|15927.94|15807.94|15925.11|15805.11|10
1623381650000|2021-06-11 03:20:50|15924.96|15804.96|15924.4|15804.4|15924.96|15804.96|15923.6|15803.6|10
1623381660000|2021-06-11 03:21:00|15924.31|15804.31|15923.52|15803.52|15924.31|15804.31|15923.52|15803.52|9
1623381670000|2021-06-11 03:21:10|15923.73|15803.73|15924.68|15804.68|15924.68|15804.68|15923.38|15803.38|10
1623381680000|2021-06-11 03:21:20|15924.56|15804.56|15922.76|15802.76|15924.59|15804.59|15922.53|15802.53|10
1623381690000|2021-06-11 03:21:30|15923.14|15803.14|15920.87|15800.87|15923.14|15803.14|15920.75|15800.75|9
1623381700000|2021-06-11 03:21:40|15920.74|15800.74|15917.56|15797.56|15920.74|15800.74|15917.37|15797.37|9
1623381710000|2021-06-11 03:21:50|15917.18|15797.18|15916.05|15796.05|15917.18|15797.18|15915.41|15795.41|10
1623381720000|2021-06-11 03:22:00|15916.22|15796.22|15913.8|15793.8|15916.22|15796.22|15913.66|15793.66|10
1623381730000|2021-06-11 03:22:10|15913.98|15793.98|15912.11|15792.11|15913.98|15793.98|15910.95|15790.95|10
1623381740000|2021-06-11 03:22:20|15912.06|15792.06|15913.35|15793.35|15913.35|15793.35|15911.75|15791.75|10
1623381750000|2021-06-11 03:22:30|15912.83|15792.83|15911.36|15791.36|15912.83|15792.83|15910.04|15790.04|10
1623381760000|2021-06-11 03:22:40|15911.68|15791.68|15910.9|15790.9|15913.05|15793.05|15910.82|15790.82|10
1623381770000|2021-06-11 03:22:50|15910.53|15790.53|15908.34|15788.34|15910.53|15790.53|15908.34|15788.34|9
1623381780000|2021-06-11 03:23:00|15907.83|15787.83|15907.49|15787.49|15908.03|15788.03|15907.49|15787.49|10
1623381790000|2021-06-11 03:23:10|15907.43|15787.43|15906.85|15786.85|15907.43|15787.43|15906.79|15786.79|10
1623381800000|2021-06-11 03:23:20|15906.88|15786.88|15905.95|15785.95|15907.15|15787.15|15905.95|15785.95|9
1623381810000|2021-06-11 03:23:30|15905.9|15785.9|15905.47|15785.47|15905.9|15785.9|15904.9|15784.9|10
1623381820000|2021-06-11 03:23:40|15905.04|15785.04|15905.37|15785.37|15905.71|15785.71|15904.95|15784.95|9
1623381830000|2021-06-11 03:23:50|15905.25|15785.25|15905.13|15785.13|15905.86|15785.86|15904.71|15784.71|9
1623381840000|2021-06-11 03:24:00|15905.04|15785.04|15905.21|15785.21|15905.69|15785.69|15904.56|15784.56|10
1623381850000|2021-06-11 03:24:10|15905.18|15785.18|15906.72|15786.72|15906.72|15786.72|15905.18|15785.18|10
1623381860000|2021-06-11 03:24:20|15905.87|15785.87|15909.66|15789.66|15909.83|15789.83|15905.87|15785.87|10
1623381870000|2021-06-11 03:24:30|15909.94|15789.94|15918.02|15798.02|15918.02|15798.02|15909.94|15789.94|10
1623381880000|2021-06-11 03:24:40|15918.16|15798.16|15917.62|15797.62|15918.68|15798.68|15917.62|15797.62|10
1623381890000|2021-06-11 03:24:50|15917.7|15797.7|15917.44|15797.44|15918.97|15798.97|15917.44|15797.44|9
1623381900000|2021-06-11 03:25:00|15917.54|15797.54|15914.89|15794.89|15917.54|15797.54|15914.89|15794.89|10
1623381910000|2021-06-11 03:25:10|15914.85|15794.85|15912.25|15792.25|15914.85|15794.85|15912.11|15792.11|10
1623381920000|2021-06-11 03:25:20|15911.89|15791.89|15913.14|15793.14|15913.88|15793.88|15911.89|15791.89|10
1623381930000|2021-06-11 03:25:30|15912.9|15792.9|15913.4|15793.4|15913.48|15793.48|15912.51|15792.51|10
1623381940000|2021-06-11 03:25:40|15913.02|15793.02|15910.44|15790.44|15913.02|15793.02|15910.44|15790.44|10
1623381950000|2021-06-11 03:25:50|15910.54|15790.54|15908.6|15788.6|15910.54|15790.54|15908.6|15788.6|9
1623381960000|2021-06-11 03:26:00|15908.24|15788.24|15906.78|15786.78|15908.24|15788.24|15906.78|15786.78|10
1623381970000|2021-06-11 03:26:10|15905.92|15785.92|15902.9|15782.9|15905.92|15785.92|15902.9|15782.9|10
1623381980000|2021-06-11 03:26:20|15903.79|15783.79|15898.16|15778.16|15903.79|15783.79|15898.16|15778.16|10
1623381990000|2021-06-11 03:26:30|15898.48|15778.48|15899.2|15779.2|15899.2|15779.2|15897.37|15777.37|10
1623382000000|2021-06-11 03:26:40|15899.75|15779.75|15896.92|15776.92|15899.75|15779.75|15896.45|15776.45|9
1623382010000|2021-06-11 03:26:50|15897.03|15777.03|15892.93|15772.93|15897.51|15777.51|15892.93|15772.93|9
1623382020000|2021-06-11 03:27:00|15893.58|15773.58|15892.87|15772.87|15893.59|15773.59|15892.38|15772.38|10
1623382030000|2021-06-11 03:27:10|15893.15|15773.15|15891.19|15771.19|15893.83|15773.83|15890.78|15770.78|10
1623382040000|2021-06-11 03:27:20|15891.64|15771.64|15891.07|15771.07|15891.64|15771.64|15890.75|15770.75|9
1623382050000|2021-06-11 03:27:30|15891.09|15771.09|15889.87|15769.87|15891.23|15771.23|15889.69|15769.69|10
1623382060000|2021-06-11 03:27:40|15889.92|15769.92|15891.81|15771.81|15892.15|15772.15|15889.92|15769.92|10
1623382070000|2021-06-11 03:27:50|15892.1|15772.1|15892.25|15772.25|15892.25|15772.25|15890.51|15770.51|10
1623382080000|2021-06-11 03:28:00|15892.13|15772.13|15893.68|15773.68|15893.93|15773.93|15892.13|15772.13|10
1623382090000|2021-06-11 03:28:10|15894.04|15774.04|15893.82|15773.82|15894.33|15774.33|15893.74|15773.74|9
1623382100000|2021-06-11 03:28:20|15893.72|15773.72|15892.27|15772.27|15893.9|15773.9|15892.07|15772.07|10
1623382110000|2021-06-11 03:28:30|15892.2|15772.2|15892.6|15772.6|15892.73|15772.73|15891.48|15771.48|10
1623382120000|2021-06-11 03:28:40|15892.12|15772.12|15888.64|15768.64|15892.12|15772.12|15888.64|15768.64|10
1623382130000|2021-06-11 03:28:50|15887.91|15767.91|15889.23|15769.23|15889.23|15769.23|15887.91|15767.91|10
1623382140000|2021-06-11 03:29:00|15889.34|15769.34|15890.26|15770.26|15891.52|15771.52|15889.34|15769.34|10
1623382150000|2021-06-11 03:29:10|15890.36|15770.36|15890.66|15770.66|15891.62|15771.62|15890.36|15770.36|10
1623382160000|2021-06-11 03:29:20|15891.23|15771.23|15890.76|15770.76|15891.23|15771.23|15890.11|15770.11|10
1623382170000|2021-06-11 03:29:30|15890.79|15770.79|15890.21|15770.21|15891|15771|15889.51|15769.51|9
1623382180000|2021-06-11 03:29:40|15890.6|15770.6|15890.38|15770.38|15890.85|15770.85|15890.07|15770.07|9
1623382190000|2021-06-11 03:29:50|15890.57|15770.57|15890.7|15770.7|15891.53|15771.53|15889.92|15769.92|10
1623382200000|2021-06-11 03:30:00|15890.5|15770.5|15892.49|15772.49|15892.63|15772.63|15890.49|15770.49|10
1623382210000|2021-06-11 03:30:10|15892.36|15772.36|15889.63|15769.63|15892.38|15772.38|15889.63|15769.63|9
1623382220000|2021-06-11 03:30:20|15888.34|15768.34|15884.95|15764.95|15888.34|15768.34|15884.95|15764.95|10
1623382230000|2021-06-11 03:30:30|15885.17|15765.17|15883.85|15763.85|15885.23|15765.23|15883.68|15763.68|10
1623382240000|2021-06-11 03:30:40|15884.33|15764.33|15876.45|15756.45|15884.33|15764.33|15876.45|15756.45|10
1623382250000|2021-06-11 03:30:50|15876.43|15756.43|15875.35|15755.35|15876.64|15756.64|15875.29|15755.29|10
1623382260000|2021-06-11 03:31:00|15874.37|15754.37|15868.7|15748.7|15874.37|15754.37|15868.7|15748.7|10
1623382270000|2021-06-11 03:31:10|15868.94|15748.94|15866.17|15746.17|15868.94|15748.94|15866.09|15746.09|10
1623382280000|2021-06-11 03:31:20|15865.52|15745.52|15862.4|15742.4|15865.52|15745.52|15862.4|15742.4|10
1623382290000|2021-06-11 03:31:30|15862.21|15742.21|15861.18|15741.18|15862.21|15742.21|15860.32|15740.32|10
1623382300000|2021-06-11 03:31:40|15860.61|15740.61|15859.94|15739.94|15860.63|15740.63|15859.87|15739.87|10
1623382310000|2021-06-11 03:31:50|15859.89|15739.89|15857.35|15737.35|15859.89|15739.89|15857.35|15737.35|10
1623382320000|2021-06-11 03:32:00|15857.13|15737.13|15858.77|15738.77|15858.78|15738.78|15856.88|15736.88|9
1623382330000|2021-06-11 03:32:10|15859.66|15739.66|15859.75|15739.75|15860.2|15740.2|15859.54|15739.54|10
1623382340000|2021-06-11 03:32:20|15860.03|15740.03|15863.76|15743.76|15863.76|15743.76|15860.02|15740.02|10
1623382350000|2021-06-11 03:32:30|15864.06|15744.06|15865.63|15745.63|15865.83|15745.83|15864.06|15744.06|9
1623382360000|2021-06-11 03:32:40|15865.44|15745.44|15862.43|15742.43|15865.44|15745.44|15862.43|15742.43|10
1623382370000|2021-06-11 03:32:50|15863.34|15743.34|15857.29|15737.29|15863.34|15743.34|15857.29|15737.29|10
1623382380000|2021-06-11 03:33:00|15856.93|15736.93|15852.49|15732.49|15856.93|15736.93|15852.35|15732.35|10
1623382390000|2021-06-11 03:33:10|15852.5|15732.5|15853.28|15733.28|15853.28|15733.28|15851.99|15731.99|10
1623382400000|2021-06-11 03:33:20|15853.02|15733.02|15850.04|15730.04|15853.02|15733.02|15850.04|15730.04|10
1623382410000|2021-06-11 03:33:30|15849.92|15729.92|15849.61|15729.61|15850.13|15730.13|15849.37|15729.37|9
1623382420000|2021-06-11 03:33:40|15849.59|15729.59|15849.03|15729.03|15849.59|15729.59|15848.49|15728.49|9
1623382430000|2021-06-11 03:33:50|15849.15|15729.15|15851.11|15731.11|15851.11|15731.11|15848.7|15728.7|10
1623382440000|2021-06-11 03:34:00|15851.1|15731.1|15853.33|15733.33|15853.4|15733.4|15851.1|15731.1|9
1623382450000|2021-06-11 03:34:10|15853.68|15733.68|15853.19|15733.19|15853.68|15733.68|15851.72|15731.72|10
1623382460000|2021-06-11 03:34:20|15853.25|15733.25|15852.21|15732.21|15854.2|15734.2|15852.21|15732.21|10
1623382470000|2021-06-11 03:34:30|15851.34|15731.34|15850.52|15730.52|15851.34|15731.34|15850.26|15730.26|9
1623382480000|2021-06-11 03:34:40|15850.6|15730.6|15851.78|15731.78|15851.9|15731.9|15850.16|15730.16|10
1623382490000|2021-06-11 03:34:50|15851.45|15731.45|15850.94|15730.94|15851.46|15731.46|15850.82|15730.82|9
1623382500000|2021-06-11 03:35:00|15850.98|15730.98|15849.09|15729.09|15851.06|15731.06|15849.09|15729.09|10
1623382510000|2021-06-11 03:35:10|15849.22|15729.22|15848.83|15728.83|15849.22|15729.22|15848.03|15728.03|10
1623382520000|2021-06-11 03:35:20|15849.02|15729.02|15850.95|15730.95|15850.95|15730.95|15848.42|15728.42|10
1623382530000|2021-06-11 03:35:30|15851.2|15731.2|15851.99|15731.99|15851.99|15731.99|15850.72|15730.72|10
1623382540000|2021-06-11 03:35:40|15853.15|15733.15|15859.23|15739.23|15859.23|15739.23|15853.15|15733.15|10
1623382550000|2021-06-11 03:35:50|15860.16|15740.16|15866.5|15746.5|15866.5|15746.5|15860.16|15740.16|10
1623382560000|2021-06-11 03:36:00|15866.51|15746.51|15868.64|15748.64|15868.92|15748.92|15866.51|15746.51|10
1623382570000|2021-06-11 03:36:10|15869.63|15749.63|15868.74|15748.74|15869.92|15749.92|15867.97|15747.97|10
1623382580000|2021-06-11 03:36:20|15868.25|15748.25|15867.22|15747.22|15868.25|15748.25|15867.22|15747.22|9
1623382590000|2021-06-11 03:36:30|15866.81|15746.81|15864.68|15744.68|15866.81|15746.81|15864.68|15744.68|10
1623382600000|2021-06-11 03:36:40|15865.78|15745.78|15865.54|15745.54|15866.08|15746.08|15865.04|15745.04|10
1623382610000|2021-06-11 03:36:50|15865.25|15745.25|15862.68|15742.68|15865.25|15745.25|15862.68|15742.68|8
1623382620000|2021-06-11 03:37:00|15862.57|15742.57|15856.99|15736.99|15862.57|15742.57|15856.66|15736.66|10
1623382630000|2021-06-11 03:37:10|15856.8|15736.8|15859.18|15739.18|15859.66|15739.66|15856.8|15736.8|9
1623382640000|2021-06-11 03:37:20|15858.98|15738.98|15860.44|15740.44|15860.44|15740.44|15858.98|15738.98|10
1623382650000|2021-06-11 03:37:30|15860.66|15740.66|15858.8|15738.8|15860.66|15740.66|15858.8|15738.8|10
1623382660000|2021-06-11 03:37:40|15858.26|15738.26|15859.57|15739.57|15859.57|15739.57|15857.73|15737.73|9
1623382670000|2021-06-11 03:37:50|15860.76|15740.76|15859.94|15739.94|15861.19|15741.19|15859.92|15739.92|10
1623382680000|2021-06-11 03:38:00|15860.61|15740.61|15860.75|15740.75|15861.46|15741.46|15860.24|15740.24|10
1623382690000|2021-06-11 03:38:10|15860.03|15740.03|15856.09|15736.09|15860.03|15740.03|15855.93|15735.93|10
1623382700000|2021-06-11 03:38:20|15856.06|15736.06|15856.47|15736.47|15856.63|15736.63|15854.92|15734.92|10
1623382710000|2021-06-11 03:38:30|15856.42|15736.42|15857.07|15737.07|15857.9|15737.9|15856.42|15736.42|9
1623382720000|2021-06-11 03:38:40|15857.22|15737.22|15852|15732|15857.22|15737.22|15852|15732|10
1623382730000|2021-06-11 03:38:50|15852.21|15732.21|15852.43|15732.43|15852.43|15732.43|15851.15|15731.15|10
1623382740000|2021-06-11 03:39:00|15853.2|15733.2|15855.91|15735.91|15856.05|15736.05|15853.2|15733.2|9
1623382750000|2021-06-11 03:39:10|15855.85|15735.85|15858.83|15738.83|15859.29|15739.29|15855.85|15735.85|10
1623382760000|2021-06-11 03:39:20|15858.69|15738.69|15859.92|15739.92|15860.08|15740.08|15858.45|15738.45|10
1623382770000|2021-06-11 03:39:30|15859.99|15739.99|15860|15740|15860.66|15740.66|15859.06|15739.06|10
1623382780000|2021-06-11 03:39:40|15860.71|15740.71|15860.24|15740.24|15860.71|15740.71|15860.23|15740.23|9
1623382790000|2021-06-11 03:39:50|15860.15|15740.15|15865.81|15745.81|15870.95|15750.95|15859.44|15739.44|10
1623382800000|2021-06-11 03:40:00|15866.14|15746.14|15865.87|15745.87|15866.14|15746.14|15864.81|15744.81|9
1623382810000|2021-06-11 03:40:10|15865.62|15745.62|15866.54|15746.54|15866.54|15746.54|15865.62|15745.62|10
1623382820000|2021-06-11 03:40:20|15866.09|15746.09|15867.45|15747.45|15867.45|15747.45|15866.07|15746.07|9
1623382830000|2021-06-11 03:40:30|15868.46|15748.46|15872.5|15752.5|15872.5|15752.5|15868.46|15748.46|9
1623382840000|2021-06-11 03:40:40|15872.69|15752.69|15874.45|15754.45|15874.45|15754.45|15872.69|15752.69|10
1623382850000|2021-06-11 03:40:50|15874.15|15754.15|15879.19|15759.19|15879.19|15759.19|15874.15|15754.15|10
1623382860000|2021-06-11 03:41:00|15879.56|15759.56|15880.23|15760.23|15880.63|15760.63|15879.54|15759.54|10
1623382870000|2021-06-11 03:41:10|15880.46|15760.46|15881.06|15761.06|15881.16|15761.16|15880.38|15760.38|9
1623382880000|2021-06-11 03:41:20|15881.07|15761.07|15881.25|15761.25|15882.19|15762.19|15881.07|15761.07|10
1623382890000|2021-06-11 03:41:30|15881.23|15761.23|15881.57|15761.57|15881.76|15761.76|15881.23|15761.23|10
1623382900000|2021-06-11 03:41:40|15881.13|15761.13|15880.66|15760.66|15881.13|15761.13|15880.12|15760.12|9
1623382910000|2021-06-11 03:41:50|15880.57|15760.57|15882.04|15762.04|15882.04|15762.04|15880.57|15760.57|9
1623382920000|2021-06-11 03:42:00|15882.03|15762.03|15883.14|15763.14|15883.36|15763.36|15881.78|15761.78|7
1623382930000|2021-06-11 03:42:10|15882.87|15762.87|15880.7|15760.7|15882.87|15762.87|15880.45|15760.45|10
1623382940000|2021-06-11 03:42:20|15881.02|15761.02|15880.31|15760.31|15881.24|15761.24|15880.31|15760.31|8
1623382950000|2021-06-11 03:42:30|15879.7|15759.7|15877.25|15757.25|15879.7|15759.7|15877.25|15757.25|9
1623382960000|2021-06-11 03:42:40|15877.22|15757.22|15877.27|15757.27|15877.27|15757.27|15876.71|15756.71|9
1623382970000|2021-06-11 03:42:50|15877.21|15757.21|15878.7|15758.7|15878.73|15758.73|15877.21|15757.21|9
1623382980000|2021-06-11 03:43:00|15878.45|15758.45|15879.16|15759.16|15879.34|15759.34|15878.45|15758.45|10
1623382990000|2021-06-11 03:43:10|15879|15759|15876.12|15756.12|15879|15759|15876.12|15756.12|10
1623383000000|2021-06-11 03:43:20|15875.76|15755.76|15875.55|15755.55|15876.09|15756.09|15875.39|15755.39|7
1623383010000|2021-06-11 03:43:30|15876|15756|15877.34|15757.34|15877.45|15757.45|15876|15756|10
1623383020000|2021-06-11 03:43:40|15877.33|15757.33|15877.92|15757.92|15878.25|15758.25|15877.33|15757.33|9
1623383030000|2021-06-11 03:43:50|15878.26|15758.26|15878.03|15758.03|15878.77|15758.77|15877.74|15757.74|10
1623383040000|2021-06-11 03:44:00|15878.15|15758.15|15881.18|15761.18|15881.18|15761.18|15878.15|15758.15|10
1623383050000|2021-06-11 03:44:10|15881.2|15761.2|15886.63|15766.63|15886.63|15766.63|15881.2|15761.2|10
1623383060000|2021-06-11 03:44:20|15886.52|15766.52|15886.48|15766.48|15887.28|15767.28|15886.48|15766.48|9
1623383070000|2021-06-11 03:44:30|15886.77|15766.77|15888.2|15768.2|15888.2|15768.2|15886.77|15766.77|9
1623383080000|2021-06-11 03:44:40|15888.43|15768.43|15887.81|15767.81|15888.71|15768.71|15887.67|15767.67|10
1623383090000|2021-06-11 03:44:50|15888.41|15768.41|15889.59|15769.59|15889.59|15769.59|15888.41|15768.41|10
1623383100000|2021-06-11 03:45:00|15890.15|15770.15|15892.22|15772.22|15892.22|15772.22|15890.15|15770.15|10
1623383110000|2021-06-11 03:45:10|15892.85|15772.85|15893.48|15773.48|15894.72|15774.72|15892.24|15772.24|10
1623383120000|2021-06-11 03:45:20|15893.29|15773.29|15894.22|15774.22|15894.37|15774.37|15893.02|15773.02|10
1623383130000|2021-06-11 03:45:30|15894.33|15774.33|15897.81|15777.81|15897.81|15777.81|15893.49|15773.49|9
1623383140000|2021-06-11 03:45:40|15899.42|15779.42|15907.44|15787.44|15907.44|15787.44|15899.42|15779.42|10
1623383150000|2021-06-11 03:45:50|15908.54|15788.54|15909.93|15789.93|15910.24|15790.24|15908.06|15788.06|10
1623383160000|2021-06-11 03:46:00|15909.42|15789.42|15910.11|15790.11|15911.37|15791.37|15909.39|15789.39|9
1623383170000|2021-06-11 03:46:10|15910.35|15790.35|15907.73|15787.73|15910.45|15790.45|15907.73|15787.73|9
1623383180000|2021-06-11 03:46:20|15907.89|15787.89|15905.05|15785.05|15907.89|15787.89|15905.05|15785.05|10
1623383190000|2021-06-11 03:46:30|15904.89|15784.89|15904.07|15784.07|15904.89|15784.89|15903.03|15783.03|10
1623383200000|2021-06-11 03:46:40|15904.11|15784.11|15904.57|15784.57|15905.17|15785.17|15904.03|15784.03|10
1623383210000|2021-06-11 03:46:50|15904.64|15784.64|15904.92|15784.92|15905.47|15785.47|15904.64|15784.64|10
1623383220000|2021-06-11 03:47:00|15904.77|15784.77|15903.16|15783.16|15905|15785|15903.16|15783.16|9
1623383230000|2021-06-11 03:47:10|15903.22|15783.22|15902.44|15782.44|15903.69|15783.69|15902.44|15782.44|9
1623383240000|2021-06-11 03:47:20|15902.61|15782.61|15901.93|15781.93|15902.91|15782.91|15901.31|15781.31|9
1623383250000|2021-06-11 03:47:30|15901.86|15781.86|15901.11|15781.11|15902.05|15782.05|15901.06|15781.06|10
1623383260000|2021-06-11 03:47:40|15900.96|15780.96|15899.71|15779.71|15901.13|15781.13|15899.55|15779.55|9
1623383270000|2021-06-11 03:47:50|15899.16|15779.16|15898.05|15778.05|15899.6|15779.6|15898.05|15778.05|9
1623383280000|2021-06-11 03:48:00|15898.02|15778.02|15896.5|15776.5|15898.02|15778.02|15896.5|15776.5|9
1623383290000|2021-06-11 03:48:10|15896.12|15776.12|15893.64|15773.64|15896.12|15776.12|15893.64|15773.64|10
1623383300000|2021-06-11 03:48:20|15893.62|15773.62|15893.85|15773.85|15894.1|15774.1|15893.43|15773.43|7
1623383310000|2021-06-11 03:48:30|15892.6|15772.6|15890.92|15770.92|15892.6|15772.6|15890.87|15770.87|10
1623383320000|2021-06-11 03:48:40|15890.55|15770.55|15889.21|15769.21|15890.55|15770.55|15889.21|15769.21|8
1623383330000|2021-06-11 03:48:50|15889.44|15769.44|15888.37|15768.37|15889.76|15769.76|15888.37|15768.37|10
1623383340000|2021-06-11 03:49:00|15888.48|15768.48|15887.92|15767.92|15890.14|15770.14|15887.92|15767.92|10
1623383350000|2021-06-11 03:49:10|15887.8|15767.8|15888.76|15768.76|15889|15769|15887.8|15767.8|7
1623383360000|2021-06-11 03:49:20|15888.44|15768.44|15885.78|15765.78|15888.44|15768.44|15885.59|15765.59|10
1623383370000|2021-06-11 03:49:30|15885.31|15765.31|15886.17|15766.17|15886.23|15766.23|15885.16|15765.16|10
1623383380000|2021-06-11 03:49:40|15886.19|15766.19|15888.87|15768.87|15889.15|15769.15|15886.19|15766.19|10
1623383390000|2021-06-11 03:49:50|15889.19|15769.19|15889.96|15769.96|15890.51|15770.51|15889.06|15769.06|10
1623383400000|2021-06-11 03:50:00|15890|15770|15887.99|15767.99|15890.42|15770.42|15887.99|15767.99|10
1623383410000|2021-06-11 03:50:10|15887.89|15767.89|15885.56|15765.56|15888.39|15768.39|15885.56|15765.56|10
1623383420000|2021-06-11 03:50:20|15885.45|15765.45|15887.04|15767.04|15887.29|15767.29|15885.45|15765.45|10
1623383430000|2021-06-11 03:50:30|15887.62|15767.62|15888.86|15768.86|15888.86|15768.86|15887.37|15767.37|10
1623383440000|2021-06-11 03:50:40|15888.99|15768.99|15888.96|15768.96|15889.37|15769.37|15888.87|15768.87|10
1623383450000|2021-06-11 03:50:50|15889.03|15769.03|15888.2|15768.2|15889.51|15769.51|15888.09|15768.09|10
1623383460000|2021-06-11 03:51:00|15888.8|15768.8|15887.41|15767.41|15888.8|15768.8|15887.41|15767.41|9
1623383470000|2021-06-11 03:51:10|15887.24|15767.24|15892.15|15772.15|15892.15|15772.15|15887.24|15767.24|10
1623383480000|2021-06-11 03:51:20|15893.13|15773.13|15895.89|15775.89|15896.1|15776.1|15893.13|15773.13|7
1623383490000|2021-06-11 03:51:30|15897.93|15777.93|15899.93|15779.93|15899.93|15779.93|15897.65|15777.65|10
1623383500000|2021-06-11 03:51:40|15900.19|15780.19|15905.65|15785.65|15905.65|15785.65|15900.19|15780.19|10
1623383510000|2021-06-11 03:51:50|15906.21|15786.21|15905.42|15785.42|15906.21|15786.21|15904.74|15784.74|10
1623383520000|2021-06-11 03:52:00|15905.54|15785.54|15908.45|15788.45|15908.45|15788.45|15905.28|15785.28|9
1623383530000|2021-06-11 03:52:10|15908.46|15788.46|15910.56|15790.56|15910.56|15790.56|15908.29|15788.29|10
1623383540000|2021-06-11 03:52:20|15910.5|15790.5|15911.69|15791.69|15911.69|15791.69|15910.5|15790.5|10
1623383550000|2021-06-11 03:52:30|15912.32|15792.32|15912.18|15792.18|15912.43|15792.43|15911.93|15791.93|10
1623383560000|2021-06-11 03:52:40|15912.5|15792.5|15909.41|15789.41|15912.5|15792.5|15909.41|15789.41|10
1623383570000|2021-06-11 03:52:50|15909.29|15789.29|15907.41|15787.41|15909.29|15789.29|15907.4|15787.4|10
1623383580000|2021-06-11 03:53:00|15907.07|15787.07|15904.62|15784.62|15907.07|15787.07|15904.62|15784.62|10
1623383590000|2021-06-11 03:53:10|15904.78|15784.78|15904.04|15784.04|15905.13|15785.13|15903.9|15783.9|9
1623383600000|2021-06-11 03:53:20|15904.42|15784.42|15902.69|15782.69|15905.07|15785.07|15902.54|15782.54|10
1623383610000|2021-06-11 03:53:30|15902.81|15782.81|15905.11|15785.11|15905.15|15785.15|15902.81|15782.81|10
1623383620000|2021-06-11 03:53:40|15904.71|15784.71|15903.98|15783.98|15904.71|15784.71|15903.98|15783.98|10
1623383630000|2021-06-11 03:53:50|15903.26|15783.26|15903.65|15783.65|15903.73|15783.73|15903.26|15783.26|9
1623383640000|2021-06-11 03:54:00|15903.59|15783.59|15901.47|15781.47|15904.75|15784.75|15901.47|15781.47|10
1623383650000|2021-06-11 03:54:10|15901.5|15781.5|15900.71|15780.71|15901.5|15781.5|15900.62|15780.62|10
1623383660000|2021-06-11 03:54:20|15900.45|15780.45|15900.2|15780.2|15900.87|15780.87|15900.2|15780.2|9
1623383670000|2021-06-11 03:54:30|15899.72|15779.72|15898.82|15778.82|15899.72|15779.72|15897.99|15777.99|10
1623383680000|2021-06-11 03:54:40|15898.66|15778.66|15901.4|15781.4|15901.59|15781.59|15898.66|15778.66|10
1623383690000|2021-06-11 03:54:50|15900.95|15780.95|15899.53|15779.53|15901.52|15781.52|15899.29|15779.29|10
1623383700000|2021-06-11 03:55:00|15899.39|15779.39|15898.8|15778.8|15900.35|15780.35|15898.8|15778.8|10
1623383710000|2021-06-11 03:55:10|15898.21|15778.21|15896.39|15776.39|15898.33|15778.33|15896.39|15776.39|10
1623383720000|2021-06-11 03:55:20|15896.58|15776.58|15894.93|15774.93|15896.66|15776.66|15894.66|15774.66|10
1623383730000|2021-06-11 03:55:30|15895.05|15775.05|15896.53|15776.53|15896.53|15776.53|15895.05|15775.05|9
1623383740000|2021-06-11 03:55:40|15896.62|15776.62|15899.93|15779.93|15899.93|15779.93|15896.37|15776.37|10
1623383750000|2021-06-11 03:55:50|15900.67|15780.67|15901.53|15781.53|15901.56|15781.56|15900.67|15780.67|9
1623383760000|2021-06-11 03:56:00|15901.52|15781.52|15902.74|15782.74|15902.74|15782.74|15901.52|15781.52|9
1623383770000|2021-06-11 03:56:10|15902.83|15782.83|15903.49|15783.49|15903.49|15783.49|15902.37|15782.37|10
1623383780000|2021-06-11 03:56:20|15903.9|15783.9|15907.67|15787.67|15907.67|15787.67|15903.9|15783.9|9
1623383790000|2021-06-11 03:56:30|15908.15|15788.15|15908.85|15788.85|15909.4|15789.4|15908.15|15788.15|10
1623383800000|2021-06-11 03:56:40|15908.87|15788.87|15907.42|15787.42|15908.99|15788.99|15907.42|15787.42|10
1623383810000|2021-06-11 03:56:50|15907.29|15787.29|15908.91|15788.91|15908.91|15788.91|15907.29|15787.29|8
1623383820000|2021-06-11 03:57:00|15909.4|15789.4|15910.83|15790.83|15911.38|15791.38|15909.03|15789.03|10
1623383830000|2021-06-11 03:57:10|15910.74|15790.74|15910.71|15790.71|15910.78|15790.78|15909.17|15789.17|10
1623383840000|2021-06-11 03:57:20|15910.51|15790.51|15915.49|15795.49|15915.49|15795.49|15910.51|15790.51|10
1623383850000|2021-06-11 03:57:30|15915.5|15795.5|15915.07|15795.07|15915.5|15795.5|15914.87|15794.87|8
1623383860000|2021-06-11 03:57:40|15915.14|15795.14|15914.62|15794.62|15915.14|15795.14|15914.61|15794.61|10
1623383870000|2021-06-11 03:57:50|15914.1|15794.1|15912.85|15792.85|15914.1|15794.1|15912.85|15792.85|9
1623383880000|2021-06-11 03:58:00|15912.84|15792.84|15917.4|15797.4|15918.09|15798.09|15912.84|15792.84|10
1623383890000|2021-06-11 03:58:10|15917.38|15797.38|15918.69|15798.69|15918.83|15798.83|15917.22|15797.22|10
1623383900000|2021-06-11 03:58:20|15918.74|15798.74|15919.75|15799.75|15919.75|15799.75|15918.74|15798.74|8
1623383910000|2021-06-11 03:58:30|15919.74|15799.74|15919.33|15799.33|15919.74|15799.74|15918.95|15798.95|9
1623383920000|2021-06-11 03:58:40|15919.34|15799.34|15919.73|15799.73|15919.81|15799.81|15919.34|15799.34|8
1623383930000|2021-06-11 03:58:50|15919.71|15799.71|15920.64|15800.64|15920.64|15800.64|15919.28|15799.28|10
1623383940000|2021-06-11 03:59:00|15920.69|15800.69|15922.69|15802.69|15923.29|15803.29|15920.45|15800.45|10
1623383950000|2021-06-11 03:59:10|15922.96|15802.96|15927.15|15807.15|15927.96|15807.96|15922.96|15802.96|10
1623383960000|2021-06-11 03:59:20|15927.61|15807.61|15930.45|15810.45|15930.96|15810.96|15927.61|15807.61|8
1623383970000|2021-06-11 03:59:30|15930.72|15810.72|15930.58|15810.58|15931.46|15811.46|15930.27|15810.27|10
1623383980000|2021-06-11 03:59:40|15930.65|15810.65|15932.81|15812.81|15932.97|15812.97|15930.65|15810.65|9
1623383990000|2021-06-11 03:59:50|15932.44|15812.44|15932.47|15812.47|15932.83|15812.83|15931.27|15811.27|9
1623384000000|2021-06-11 04:00:00|15931.93|15811.93|15927.86|15807.86|15931.93|15811.93|15927.78|15807.78|10
1623384010000|2021-06-11 04:00:10|15927.77|15807.77|15927.9|15807.9|15929|15809|15927.52|15807.52|10
1623384020000|2021-06-11 04:00:20|15928.26|15808.26|15929.49|15809.49|15929.82|15809.82|15928.26|15808.26|9
1623384030000|2021-06-11 04:00:30|15929.1|15809.1|15930.54|15810.54|15930.54|15810.54|15929.1|15809.1|10
1623384040000|2021-06-11 04:00:40|15931.46|15811.46|15938.92|15818.92|15938.92|15818.92|15931.01|15811.01|10
1623384050000|2021-06-11 04:00:50|15938.94|15818.94|15939.67|15819.67|15939.67|15819.67|15938.5|15818.5|10
1623384060000|2021-06-11 04:01:00|15940.27|15820.27|15942.86|15822.86|15942.86|15822.86|15940.04|15820.04|10
1623384070000|2021-06-11 04:01:10|15943.13|15823.13|15946.67|15826.67|15946.67|15826.67|15943.03|15823.03|10
1623384080000|2021-06-11 04:01:20|15946.99|15826.99|15947.93|15827.93|15948.13|15828.13|15946.99|15826.99|10
1623384090000|2021-06-11 04:01:30|15948.49|15828.49|15949.81|15829.81|15949.81|15829.81|15948.49|15828.49|8
1623384100000|2021-06-11 04:01:40|15950.4|15830.4|15951.37|15831.37|15951.38|15831.38|15950.4|15830.4|10
1623384110000|2021-06-11 04:01:50|15952.69|15832.69|15953.31|15833.31|15953.49|15833.49|15952.14|15832.14|10
1623384120000|2021-06-11 04:02:00|15953.35|15833.35|15953.04|15833.04|15953.66|15833.66|15952.54|15832.54|10
1623384130000|2021-06-11 04:02:10|15952.19|15832.19|15952.63|15832.63|15952.98|15832.98|15949.88|15829.88|10
1623384140000|2021-06-11 04:02:20|15954.37|15834.37|15961.93|15841.93|15961.94|15841.94|15954.37|15834.37|10
1623384150000|2021-06-11 04:02:30|15962.41|15842.41|15967.36|15847.36|15967.36|15847.36|15962.41|15842.41|10
1623384160000|2021-06-11 04:02:40|15966.86|15846.86|15964.76|15844.76|15966.86|15846.86|15962.5|15842.5|10
1623384170000|2021-06-11 04:02:50|15964.61|15844.61|15961.94|15841.94|15964.61|15844.61|15961.94|15841.94|10
1623384180000|2021-06-11 04:03:00|15962.16|15842.16|15964.23|15844.23|15964.23|15844.23|15962.16|15842.16|9
1623384190000|2021-06-11 04:03:10|15964.47|15844.47|15963.44|15843.44|15965.78|15845.78|15963.44|15843.44|10
1623384200000|2021-06-11 04:03:20|15964.13|15844.13|15963.64|15843.64|15964.84|15844.84|15963.64|15843.64|9
1623384210000|2021-06-11 04:03:30|15963.63|15843.63|15963.58|15843.58|15965.2|15845.2|15963.39|15843.39|10
1623384220000|2021-06-11 04:03:40|15962.19|15842.19|15960.73|15840.73|15962.19|15842.19|15960.69|15840.69|10
1623384230000|2021-06-11 04:03:50|15960.64|15840.64|15959.87|15839.87|15960.79|15840.79|15959.42|15839.42|10
1623384240000|2021-06-11 04:04:00|15959.98|15839.98|15959.27|15839.27|15960.47|15840.47|15959.27|15839.27|10
1623384250000|2021-06-11 04:04:10|15962.48|15842.48|15965.52|15845.52|15965.52|15845.52|15962.42|15842.42|10
1623384260000|2021-06-11 04:04:20|15965.42|15845.42|15970.62|15850.62|15970.62|15850.62|15965.42|15845.42|10
1623384270000|2021-06-11 04:04:30|15971.12|15851.12|15972.56|15852.56|15973.14|15853.14|15970.33|15850.33|10
1623384280000|2021-06-11 04:04:40|15973.69|15853.69|15975.17|15855.17|15975.35|15855.35|15973.4|15853.4|10
1623384290000|2021-06-11 04:04:50|15974.8|15854.8|15976.13|15856.13|15976.26|15856.26|15974.35|15854.35|10
1623384300000|2021-06-11 04:05:00|15974.99|15854.99|15976.19|15856.19|15976.38|15856.38|15974.62|15854.62|10
1623384310000|2021-06-11 04:05:10|15976.22|15856.22|15981.27|15861.27|15981.27|15861.27|15976.22|15856.22|10
1623384320000|2021-06-11 04:05:20|15981.19|15861.19|15980.27|15860.27|15983.62|15863.62|15980.27|15860.27|10
1623384330000|2021-06-11 04:05:30|15981.98|15861.98|15981.58|15861.58|15982.45|15862.45|15981.42|15861.42|10
1623384340000|2021-06-11 04:05:40|15981.05|15861.05|15981.09|15861.09|15982|15862|15978.87|15858.87|10
1623384350000|2021-06-11 04:05:50|15980.9|15860.9|15979.61|15859.61|15981.6|15861.6|15979.05|15859.05|10
1623384360000|2021-06-11 04:06:00|15979.6|15859.6|15982.44|15862.44|15982.68|15862.68|15979.6|15859.6|10
1623384370000|2021-06-11 04:06:10|15982.53|15862.53|15981.76|15861.76|15983.12|15863.12|15981.76|15861.76|10
1623384380000|2021-06-11 04:06:20|15981.7|15861.7|15980.09|15860.09|15981.76|15861.76|15980.09|15860.09|9
1623384390000|2021-06-11 04:06:30|15979.36|15859.36|15975.21|15855.21|15979.39|15859.39|15975.21|15855.21|10
1623384400000|2021-06-11 04:06:40|15976.09|15856.09|15973.52|15853.52|15976.09|15856.09|15973.52|15853.52|9
1623384410000|2021-06-11 04:06:50|15973.02|15853.02|15969.31|15849.31|15973.02|15853.02|15969.31|15849.31|10
1623384420000|2021-06-11 04:07:00|15968.9|15848.9|15970.02|15850.02|15970.02|15850.02|15968.46|15848.46|8
1623384430000|2021-06-11 04:07:10|15969.7|15849.7|15966.19|15846.19|15969.7|15849.7|15966.19|15846.19|9
1623384440000|2021-06-11 04:07:20|15966.11|15846.11|15963.98|15843.98|15966.11|15846.11|15963.96|15843.96|10
1623384450000|2021-06-11 04:07:30|15963.7|15843.7|15964.03|15844.03|15964.03|15844.03|15962.99|15842.99|10
1623384460000|2021-06-11 04:07:40|15964.13|15844.13|15964.02|15844.02|15964.47|15844.47|15964.02|15844.02|10
1623384470000|2021-06-11 04:07:50|15963.7|15843.7|15961.54|15841.54|15963.7|15843.7|15961.54|15841.54|10
1623384480000|2021-06-11 04:08:00|15961.84|15841.84|15961.66|15841.66|15962.14|15842.14|15961.27|15841.27|10
1623384490000|2021-06-11 04:08:10|15962.6|15842.6|15962.31|15842.31|15962.6|15842.6|15962.1|15842.1|10
1623384500000|2021-06-11 04:08:20|15961.93|15841.93|15962.07|15842.07|15962.43|15842.43|15961.89|15841.89|9
1623384510000|2021-06-11 04:08:30|15962.09|15842.09|15960.86|15840.86|15962.09|15842.09|15960.86|15840.86|8
1623384520000|2021-06-11 04:08:40|15960.83|15840.83|15960.38|15840.38|15960.83|15840.83|15960.38|15840.38|10
1623384530000|2021-06-11 04:08:50|15960.19|15840.19|15956.79|15836.79|15960.19|15840.19|15956.79|15836.79|10
1623384540000|2021-06-11 04:09:00|15956.47|15836.47|15957.82|15837.82|15957.82|15837.82|15955.52|15835.52|10
1623384550000|2021-06-11 04:09:10|15957.94|15837.94|15959.09|15839.09|15959.31|15839.31|15957.94|15837.94|9
1623384560000|2021-06-11 04:09:20|15959.12|15839.12|15958.41|15838.41|15959.18|15839.18|15958.41|15838.41|9
1623384570000|2021-06-11 04:09:30|15958.77|15838.77|15958.75|15838.75|15959.53|15839.53|15958.7|15838.7|9
1623384580000|2021-06-11 04:09:40|15958.58|15838.58|15957.36|15837.36|15958.76|15838.76|15957.02|15837.02|10
1623384590000|2021-06-11 04:09:50|15957.32|15837.32|15951.86|15831.86|15957.55|15837.55|15951.35|15831.35|10
1623384600000|2021-06-11 04:10:00|15951.95|15831.95|15954.2|15834.2|15954.2|15834.2|15951.69|15831.69|9
1623384610000|2021-06-11 04:10:10|15954.92|15834.92|15957.86|15837.86|15957.86|15837.86|15954.92|15834.92|10
1623384620000|2021-06-11 04:10:20|15957.52|15837.52|15957.03|15837.03|15957.52|15837.52|15957.03|15837.03|10
1623384630000|2021-06-11 04:10:30|15957.32|15837.32|15956.13|15836.13|15957.32|15837.32|15955.59|15835.59|10
1623384640000|2021-06-11 04:10:40|15956.12|15836.12|15957.53|15837.53|15957.53|15837.53|15955.99|15835.99|10
1623384650000|2021-06-11 04:10:50|15957.42|15837.42|15957.87|15837.87|15957.92|15837.92|15957.26|15837.26|10
1623384660000|2021-06-11 04:11:00|15957.97|15837.97|15958.71|15838.71|15958.9|15838.9|15957.91|15837.91|9
1623384670000|2021-06-11 04:11:10|15958.75|15838.75|15957.94|15837.94|15958.75|15838.75|15957.07|15837.07|10
1623384680000|2021-06-11 04:11:20|15957.73|15837.73|15956.43|15836.43|15957.75|15837.75|15956.43|15836.43|10
1623384690000|2021-06-11 04:11:30|15955.78|15835.78|15955.57|15835.57|15956.31|15836.31|15955.32|15835.32|10
1623384700000|2021-06-11 04:11:40|15955.54|15835.54|15953.86|15833.86|15955.54|15835.54|15953.86|15833.86|9
1623384710000|2021-06-11 04:11:50|15953.73|15833.73|15953.71|15833.71|15953.89|15833.89|15953.71|15833.71|7
1623384720000|2021-06-11 04:12:00|15953.7|15833.7|15954.14|15834.14|15955.11|15835.11|15953.6|15833.6|10
1623384730000|2021-06-11 04:12:10|15954.21|15834.21|15955.84|15835.84|15955.84|15835.84|15953.99|15833.99|10
1623384740000|2021-06-11 04:12:20|15956.04|15836.04|15960.21|15840.21|15960.21|15840.21|15956.04|15836.04|10
1623384750000|2021-06-11 04:12:30|15961.28|15841.28|15967.11|15847.11|15967.11|15847.11|15961.28|15841.28|10
1623384760000|2021-06-11 04:12:40|15967.2|15847.2|15967.01|15847.01|15967.72|15847.72|15967.01|15847.01|8
1623384770000|2021-06-11 04:12:50|15967.08|15847.08|15966.35|15846.35|15967.44|15847.44|15966.35|15846.35|10
1623384780000|2021-06-11 04:13:00|15966.33|15846.33|15966.06|15846.06|15966.33|15846.33|15965.73|15845.73|10
1623384790000|2021-06-11 04:13:10|15965.94|15845.94|15964.65|15844.65|15966|15846|15964.57|15844.57|9
1623384800000|2021-06-11 04:13:20|15964.44|15844.44|15965.9|15845.9|15965.9|15845.9|15964.44|15844.44|10
1623384810000|2021-06-11 04:13:30|15966.17|15846.17|15967.88|15847.88|15968.1|15848.1|15966.17|15846.17|8
1623384820000|2021-06-11 04:13:40|15967.98|15847.98|15967.23|15847.23|15968.18|15848.18|15967.23|15847.23|9
1623384830000|2021-06-11 04:13:50|15966.68|15846.68|15966.59|15846.59|15967.29|15847.29|15966.52|15846.52|9
1623384840000|2021-06-11 04:14:00|15966.35|15846.35|15965.65|15845.65|15966.35|15846.35|15965.4|15845.4|10
1623384850000|2021-06-11 04:14:10|15965.61|15845.61|15964.01|15844.01|15965.61|15845.61|15964.01|15844.01|10
1623384860000|2021-06-11 04:14:20|15963.93|15843.93|15963.05|15843.05|15964.12|15844.12|15962.49|15842.49|10
1623384870000|2021-06-11 04:14:30|15963.04|15843.04|15961.26|15841.26|15963.04|15843.04|15961.07|15841.07|9
1623384880000|2021-06-11 04:14:40|15960.6|15840.6|15957.89|15837.89|15960.6|15840.6|15957.82|15837.82|10
1623384890000|2021-06-11 04:14:50|15958.14|15838.14|15957.59|15837.59|15958.18|15838.18|15957.58|15837.58|7
1623384900000|2021-06-11 04:15:00|15957.57|15837.57|15959.27|15839.27|15959.27|15839.27|15957.57|15837.57|8
1623384910000|2021-06-11 04:15:10|15959.3|15839.3|15959.77|15839.77|15960.61|15840.61|15959.16|15839.16|10
1623384920000|2021-06-11 04:15:20|15959.28|15839.28|15957.77|15837.77|15959.28|15839.28|15957.74|15837.74|10
1623384930000|2021-06-11 04:15:30|15957.47|15837.47|15956.07|15836.07|15957.47|15837.47|15956.07|15836.07|10
1623384940000|2021-06-11 04:15:40|15956.11|15836.11|15956.91|15836.91|15957.98|15837.98|15956.11|15836.11|10
1623384950000|2021-06-11 04:15:50|15956.85|15836.85|15952.51|15832.51|15956.85|15836.85|15952.51|15832.51|10
1623384960000|2021-06-11 04:16:00|15952.2|15832.2|15949.1|15829.1|15952.2|15832.2|15949.1|15829.1|10
1623384970000|2021-06-11 04:16:10|15948.79|15828.79|15947.91|15827.91|15948.94|15828.94|15947.27|15827.27|10
1623384980000|2021-06-11 04:16:20|15947.82|15827.82|15944.2|15824.2|15947.84|15827.84|15944.2|15824.2|10
1623384990000|2021-06-11 04:16:30|15944.32|15824.32|15943.14|15823.14|15944.91|15824.91|15942.93|15822.93|10
1623385000000|2021-06-11 04:16:40|15942.53|15822.53|15938.62|15818.62|15942.79|15822.79|15938.62|15818.62|10
1623385010000|2021-06-11 04:16:50|15937.72|15817.72|15937.19|15817.19|15937.85|15817.85|15936.25|15816.25|10
1623385020000|2021-06-11 04:17:00|15937.29|15817.29|15937.2|15817.2|15937.83|15817.83|15936.25|15816.25|10
1623385030000|2021-06-11 04:17:10|15937.47|15817.47|15937.17|15817.17|15937.47|15817.47|15936.62|15816.62|10
1623385040000|2021-06-11 04:17:20|15937.51|15817.51|15939.64|15819.64|15939.64|15819.64|15937.51|15817.51|9
1623385050000|2021-06-11 04:17:30|15939.62|15819.62|15940.85|15820.85|15940.85|15820.85|15939.27|15819.27|10
1623385060000|2021-06-11 04:17:40|15941.18|15821.18|15940.61|15820.61|15941.93|15821.93|15940.61|15820.61|10
1623385070000|2021-06-11 04:17:50|15940.43|15820.43|15939.05|15819.05|15940.43|15820.43|15939.05|15819.05|10
1623385080000|2021-06-11 04:18:00|15939.24|15819.24|15940.47|15820.47|15940.47|15820.47|15938.81|15818.81|10
1623385090000|2021-06-11 04:18:10|15940.61|15820.61|15941.47|15821.47|15941.47|15821.47|15940.34|15820.34|10
1623385100000|2021-06-11 04:18:20|15941.61|15821.61|15940.06|15820.06|15941.61|15821.61|15940.06|15820.06|9
1623385110000|2021-06-11 04:18:30|15940.03|15820.03|15941.34|15821.34|15941.34|15821.34|15940.03|15820.03|10
1623385120000|2021-06-11 04:18:40|15941.35|15821.35|15942.14|15822.14|15942.21|15822.21|15941.35|15821.35|7
1623385130000|2021-06-11 04:18:50|15941.99|15821.99|15942.81|15822.81|15942.81|15822.81|15941.99|15821.99|10
1623385140000|2021-06-11 04:19:00|15943.05|15823.05|15944.48|15824.48|15944.48|15824.48|15942.8|15822.8|10
1623385150000|2021-06-11 04:19:10|15944.52|15824.52|15943.86|15823.86|15944.52|15824.52|15943.86|15823.86|9
1623385160000|2021-06-11 04:19:20|15943.28|15823.28|15942.27|15822.27|15943.28|15823.28|15942.27|15822.27|10
1623385170000|2021-06-11 04:19:30|15942.24|15822.24|15941.93|15821.93|15942.73|15822.73|15941.93|15821.93|10
1623385180000|2021-06-11 04:19:40|15941.92|15821.92|15941.18|15821.18|15942.43|15822.43|15941.18|15821.18|10
1623385190000|2021-06-11 04:19:50|15941.7|15821.7|15942.27|15822.27|15942.6|15822.6|15941.7|15821.7|10
1623385200000|2021-06-11 04:20:00|15941.91|15821.91|15936.29|15816.29|15941.91|15821.91|15936.29|15816.29|10
1623385210000|2021-06-11 04:20:10|15936.33|15816.33|15934.98|15814.98|15936.33|15816.33|15934.12|15814.12|10
1623385220000|2021-06-11 04:20:20|15934.19|15814.19|15928.54|15808.54|15934.19|15814.19|15928.54|15808.54|10
1623385230000|2021-06-11 04:20:30|15927.56|15807.56|15924.64|15804.64|15928.48|15808.48|15924.64|15804.64|10
1623385240000|2021-06-11 04:20:40|15923.41|15803.41|15920.43|15800.43|15923.41|15803.41|15920.43|15800.43|9
1623385250000|2021-06-11 04:20:50|15919.25|15799.25|15913.79|15793.79|15919.25|15799.25|15913.79|15793.79|10
1623385260000|2021-06-11 04:21:00|15910.74|15790.74|15910.06|15790.06|15910.74|15790.74|15907.84|15787.84|10
1623385270000|2021-06-11 04:21:10|15910.42|15790.42|15910.22|15790.22|15910.42|15790.42|15908.89|15788.89|10
1623385280000|2021-06-11 04:21:20|15911.07|15791.07|15910.54|15790.54|15912.58|15792.58|15910.36|15790.36|10
1623385290000|2021-06-11 04:21:30|15910.87|15790.87|15910.51|15790.51|15910.87|15790.87|15909.66|15789.66|10
1623385300000|2021-06-11 04:21:40|15910.58|15790.58|15911.08|15791.08|15911.08|15791.08|15910.3|15790.3|10
1623385310000|2021-06-11 04:21:50|15911.26|15791.26|15912.43|15792.43|15912.43|15792.43|15911.26|15791.26|10
1623385320000|2021-06-11 04:22:00|15912.9|15792.9|15912.23|15792.23|15913.34|15793.34|15912.23|15792.23|10
1623385330000|2021-06-11 04:22:10|15912.74|15792.74|15913.75|15793.75|15913.75|15793.75|15912.74|15792.74|10
1623385340000|2021-06-11 04:22:20|15913.96|15793.96|15911.31|15791.31|15913.96|15793.96|15911.27|15791.27|10
1623385350000|2021-06-11 04:22:30|15911.29|15791.29|15911.26|15791.26|15911.32|15791.32|15910.61|15790.61|10
1623385360000|2021-06-11 04:22:40|15910.93|15790.93|15910.95|15790.95|15911.34|15791.34|15910.73|15790.73|9
1623385370000|2021-06-11 04:22:50|15911.01|15791.01|15909.81|15789.81|15911.1|15791.1|15909.81|15789.81|10
1623385380000|2021-06-11 04:23:00|15909.71|15789.71|15905.93|15785.93|15909.71|15789.71|15905.56|15785.56|8
1623385390000|2021-06-11 04:23:10|15906.26|15786.26|15902.47|15782.47|15906.26|15786.26|15902.47|15782.47|10
1623385400000|2021-06-11 04:23:20|15902|15782|15894.36|15774.36|15902|15782|15894.36|15774.36|10
1623385410000|2021-06-11 04:23:30|15893.87|15773.87|15896.37|15776.37|15896.97|15776.97|15893.87|15773.87|10
1623385420000|2021-06-11 04:23:40|15896|15776|15895.19|15775.19|15896.15|15776.15|15895.17|15775.17|9
1623385430000|2021-06-11 04:23:50|15895.11|15775.11|15895.17|15775.17|15896.69|15776.69|15895.11|15775.11|9
1623385440000|2021-06-11 04:24:00|15895.31|15775.31|15893.76|15773.76|15895.31|15775.31|15893.66|15773.66|10
1623385450000|2021-06-11 04:24:10|15893.57|15773.57|15892.76|15772.76|15893.9|15773.9|15892.61|15772.61|9
1623385460000|2021-06-11 04:24:20|15892.6|15772.6|15892.15|15772.15|15892.6|15772.6|15891.64|15771.64|10
1623385470000|2021-06-11 04:24:30|15892.42|15772.42|15893.23|15773.23|15893.29|15773.29|15892.34|15772.34|9
1623385480000|2021-06-11 04:24:40|15893.11|15773.11|15892.26|15772.26|15893.11|15773.11|15892.26|15772.26|9
1623385490000|2021-06-11 04:24:50|15892.29|15772.29|15892.57|15772.57|15892.65|15772.65|15892.08|15772.08|10
1623385500000|2021-06-11 04:25:00|15892.58|15772.58|15896.07|15776.07|15896.15|15776.15|15892.58|15772.58|10
1623385510000|2021-06-11 04:25:10|15896.32|15776.32|15897.88|15777.88|15897.95|15777.95|15896.32|15776.32|10
1623385520000|2021-06-11 04:25:20|15898.11|15778.11|15899.95|15779.95|15899.95|15779.95|15897.88|15777.88|10
1623385530000|2021-06-11 04:25:30|15899.94|15779.94|15902.17|15782.17|15902.48|15782.48|15899.94|15779.94|10
1623385540000|2021-06-11 04:25:40|15902.69|15782.69|15904.33|15784.33|15904.33|15784.33|15902.69|15782.69|10
1623385550000|2021-06-11 04:25:50|15904.51|15784.51|15905.55|15785.55|15906.34|15786.34|15904.51|15784.51|10
1623385560000|2021-06-11 04:26:00|15905.04|15785.04|15904.75|15784.75|15905.39|15785.39|15904.75|15784.75|10
1623385570000|2021-06-11 04:26:10|15904.57|15784.57|15904.79|15784.79|15904.79|15784.79|15903.73|15783.73|10
1623385580000|2021-06-11 04:26:20|15904.98|15784.98|15906.97|15786.97|15906.97|15786.97|15904.98|15784.98|10
1623385590000|2021-06-11 04:26:30|15907.05|15787.05|15906.21|15786.21|15907.59|15787.59|15906.21|15786.21|10
1623385600000|2021-06-11 04:26:40|15906.18|15786.18|15904.85|15784.85|15906.83|15786.83|15904.85|15784.85|10
1623385610000|2021-06-11 04:26:50|15905.62|15785.62|15905.83|15785.83|15906.32|15786.32|15905.57|15785.57|9
1623385620000|2021-06-11 04:27:00|15905.43|15785.43|15902.71|15782.71|15905.43|15785.43|15902.71|15782.71|10
1623385630000|2021-06-11 04:27:10|15902.07|15782.07|15898.84|15778.84|15902.07|15782.07|15898.84|15778.84|10
1623385640000|2021-06-11 04:27:20|15899.03|15779.03|15898.78|15778.78|15899.31|15779.31|15897.96|15777.96|10
1623385650000|2021-06-11 04:27:30|15898.26|15778.26|15897.9|15777.9|15898.45|15778.45|15897.9|15777.9|9
1623385660000|2021-06-11 04:27:40|15897.59|15777.59|15896.98|15776.98|15897.59|15777.59|15896.34|15776.34|10
1623385670000|2021-06-11 04:27:50|15896.99|15776.99|15894.2|15774.2|15896.99|15776.99|15894.2|15774.2|9
1623385680000|2021-06-11 04:28:00|15893.96|15773.96|15894.27|15774.27|15894.48|15774.48|15893.92|15773.92|9
1623385690000|2021-06-11 04:28:10|15894.17|15774.17|15895.78|15775.78|15895.78|15775.78|15894.07|15774.07|10
1623385700000|2021-06-11 04:28:20|15895.58|15775.58|15898.39|15778.39|15898.39|15778.39|15895.58|15775.58|10
1623385710000|2021-06-11 04:28:30|15898.72|15778.72|15900.78|15780.78|15900.78|15780.78|15898.72|15778.72|9
1623385720000|2021-06-11 04:28:40|15900.93|15780.93|15900.77|15780.77|15900.93|15780.93|15900.23|15780.23|10
1623385730000|2021-06-11 04:28:50|15900.45|15780.45|15900.86|15780.86|15901.02|15781.02|15900.17|15780.17|10
1623385740000|2021-06-11 04:29:00|15900.38|15780.38|15899.79|15779.79|15900.38|15780.38|15899.52|15779.52|8
1623385750000|2021-06-11 04:29:10|15899.75|15779.75|15899.97|15779.97|15900.38|15780.38|15899.55|15779.55|10
1623385760000|2021-06-11 04:29:20|15899.81|15779.81|15898.97|15778.97|15900.22|15780.22|15898.97|15778.97|9
1623385770000|2021-06-11 04:29:30|15898.95|15778.95|15896.82|15776.82|15898.95|15778.95|15896.82|15776.82|8
1623385780000|2021-06-11 04:29:40|15897.21|15777.21|15896.81|15776.81|15897.3|15777.3|15896.56|15776.56|10
1623385790000|2021-06-11 04:29:50|15896.8|15776.8|15896.17|15776.17|15897.07|15777.07|15896.17|15776.17|10
1623385800000|2021-06-11 04:30:00|15895.21|15775.21|15897.4|15777.4|15897.4|15777.4|15894.81|15774.81|10
1623385810000|2021-06-11 04:30:10|15897.71|15777.71|15906.16|15786.16|15906.16|15786.16|15897.71|15777.71|10
1623385820000|2021-06-11 04:30:20|15906.2|15786.2|15904.89|15784.89|15906.5|15786.5|15904.81|15784.81|10
1623385830000|2021-06-11 04:30:30|15904.91|15784.91|15904.42|15784.42|15904.97|15784.97|15903.57|15783.57|8
1623385840000|2021-06-11 04:30:40|15904.83|15784.83|15907.01|15787.01|15907.01|15787.01|15904.83|15784.83|9
1623385850000|2021-06-11 04:30:50|15907.85|15787.85|15911.51|15791.51|15912.36|15792.36|15907.85|15787.85|9
1623385860000|2021-06-11 04:31:00|15911.3|15791.3|15910.32|15790.32|15911.35|15791.35|15910.32|15790.32|9
1623385870000|2021-06-11 04:31:10|15910.57|15790.57|15908.86|15788.86|15910.57|15790.57|15908.86|15788.86|9
1623385880000|2021-06-11 04:31:20|15909.26|15789.26|15909.63|15789.63|15909.63|15789.63|15908.87|15788.87|9
1623385890000|2021-06-11 04:31:30|15909.7|15789.7|15910.73|15790.73|15910.81|15790.81|15909.7|15789.7|10
1623385900000|2021-06-11 04:31:40|15910.64|15790.64|15918.68|15798.68|15918.68|15798.68|15910.64|15790.64|10
1623385910000|2021-06-11 04:31:50|15920.92|15800.92|15923.69|15803.69|15923.93|15803.93|15920.92|15800.92|9
1623385920000|2021-06-11 04:32:00|15923.45|15803.45|15924.12|15804.12|15924.14|15804.14|15923.45|15803.45|10
1623385930000|2021-06-11 04:32:10|15925.42|15805.42|15924.81|15804.81|15925.6|15805.6|15924.81|15804.81|9
1623385940000|2021-06-11 04:32:20|15925.19|15805.19|15925.3|15805.3|15925.45|15805.45|15925.1|15805.1|10
1623385950000|2021-06-11 04:32:30|15925.1|15805.1|15924.79|15804.79|15925.1|15805.1|15924.55|15804.55|9
1623385960000|2021-06-11 04:32:40|15924.8|15804.8|15924.97|15804.97|15925.53|15805.53|15924.75|15804.75|8
1623385970000|2021-06-11 04:32:50|15925.24|15805.24|15925.48|15805.48|15926.11|15806.11|15925.1|15805.1|10
1623385980000|2021-06-11 04:33:00|15925.41|15805.41|15920.29|15800.29|15925.41|15805.41|15920.29|15800.29|10
1623385990000|2021-06-11 04:33:10|15920.25|15800.25|15917.15|15797.15|15920.25|15800.25|15917.09|15797.09|10
1623386000000|2021-06-11 04:33:20|15917.52|15797.52|15919.68|15799.68|15919.68|15799.68|15917.48|15797.48|10
1623386010000|2021-06-11 04:33:30|15919.34|15799.34|15919.77|15799.77|15919.84|15799.84|15919.16|15799.16|9
1623386020000|2021-06-11 04:33:40|15920.06|15800.06|15919.43|15799.43|15920.19|15800.19|15919.43|15799.43|9
1623386030000|2021-06-11 04:33:50|15919.45|15799.45|15919.49|15799.49|15919.49|15799.49|15919.09|15799.09|10
1623386040000|2021-06-11 04:34:00|15919.63|15799.63|15921.7|15801.7|15922.34|15802.34|15918.87|15798.87|10
1623386050000|2021-06-11 04:34:10|15921.84|15801.84|15925.66|15805.66|15925.66|15805.66|15921.42|15801.42|10
1623386060000|2021-06-11 04:34:20|15926.63|15806.63|15929.18|15809.18|15929.18|15809.18|15926.63|15806.63|10
1623386070000|2021-06-11 04:34:30|15930.11|15810.11|15931.69|15811.69|15931.69|15811.69|15929.58|15809.58|9
1623386080000|2021-06-11 04:34:40|15932.73|15812.73|15937.3|15817.3|15937.3|15817.3|15932.73|15812.73|10
1623386090000|2021-06-11 04:34:50|15936.98|15816.98|15937.56|15817.56|15937.6|15817.6|15936.92|15816.92|10
1623386100000|2021-06-11 04:35:00|15937.66|15817.66|15937.5|15817.5|15938.92|15818.92|15937.5|15817.5|9
1623386110000|2021-06-11 04:35:10|15937.58|15817.58|15937.62|15817.62|15938.06|15818.06|15936.88|15816.88|10
1623386120000|2021-06-11 04:35:20|15937.57|15817.57|15937.6|15817.6|15938.1|15818.1|15937.57|15817.57|10
1623386130000|2021-06-11 04:35:30|15937.45|15817.45|15941.79|15821.79|15941.79|15821.79|15937.45|15817.45|10
1623386140000|2021-06-11 04:35:40|15941.95|15821.95|15946.49|15826.49|15946.49|15826.49|15941.95|15821.95|10
1623386150000|2021-06-11 04:35:50|15947.2|15827.2|15948.38|15828.38|15948.66|15828.66|15947.2|15827.2|9
1623386160000|2021-06-11 04:36:00|15948.7|15828.7|15950.02|15830.02|15950.02|15830.02|15948.7|15828.7|8
1623386170000|2021-06-11 04:36:10|15950.16|15830.16|15953.72|15833.72|15953.72|15833.72|15950.16|15830.16|10
1623386180000|2021-06-11 04:36:20|15954.04|15834.04|15956.98|15836.98|15956.98|15836.98|15954.04|15834.04|9
1623386190000|2021-06-11 04:36:30|15960.64|15840.64|15965.9|15845.9|15965.9|15845.9|15960.64|15840.64|10
1623386200000|2021-06-11 04:36:40|15966.25|15846.25|15975.57|15855.57|15975.57|15855.57|15966.25|15846.25|10
1623386210000|2021-06-11 04:36:50|15976.33|15856.33|15977.31|15857.31|15977.94|15857.94|15976.33|15856.33|10
1623386220000|2021-06-11 04:37:00|15977.08|15857.08|15972.15|15852.15|15977.38|15857.38|15972.15|15852.15|9
1623386230000|2021-06-11 04:37:10|15972|15852|15969.8|15849.8|15972|15852|15969.8|15849.8|9
1623386240000|2021-06-11 04:37:20|15969.73|15849.73|15965.43|15845.43|15969.73|15849.73|15965.12|15845.12|10
1623386250000|2021-06-11 04:37:30|15966.4|15846.4|15967.36|15847.36|15967.36|15847.36|15966.32|15846.32|10
1623386260000|2021-06-11 04:37:40|15967.94|15847.94|15971.27|15851.27|15971.27|15851.27|15967.94|15847.94|10
1623386270000|2021-06-11 04:37:50|15971.48|15851.48|15978.63|15858.63|15978.63|15858.63|15971.48|15851.48|10
1623386280000|2021-06-11 04:38:00|15979.95|15859.95|15990.84|15870.84|15990.84|15870.84|15979.95|15859.95|10
1623386290000|2021-06-11 04:38:10|15992.06|15872.06|16001.9|15881.9|16001.9|15881.9|15992.06|15872.06|10
1623386300000|2021-06-11 04:38:20|16003.14|15883.14|16001.13|15881.13|16003.74|15883.74|16001.13|15881.13|10
1623386310000|2021-06-11 04:38:30|16001.1|15881.1|16000|15880|16001.48|15881.48|15998.47|15878.47|10
1623386320000|2021-06-11 04:38:40|16000.57|15880.57|16005.12|15885.12|16005.26|15885.26|16000.57|15880.57|10
1623386330000|2021-06-11 04:38:50|16005.15|15885.15|16005.99|15885.99|16005.99|15885.99|16004.79|15884.79|10
1623386340000|2021-06-11 04:39:00|16005.78|15885.78|16002.76|15882.76|16005.78|15885.78|16002.76|15882.76|10
1623386350000|2021-06-11 04:39:10|16001.19|15881.19|15998.53|15878.53|16001.19|15881.19|15998.53|15878.53|10
1623386360000|2021-06-11 04:39:20|15997.53|15877.53|15998.04|15878.04|15998.04|15878.04|15996.73|15876.73|10
1623386370000|2021-06-11 04:39:30|15998.72|15878.72|16002.31|15882.31|16002.4|15882.4|15998.7|15878.7|10
1623386380000|2021-06-11 04:39:40|16003.16|15883.16|16006.72|15886.72|16006.72|15886.72|16003.16|15883.16|9
1623386390000|2021-06-11 04:39:50|16006.42|15886.42|16008.02|15888.02|16008.28|15888.28|16006.37|15886.37|10
1623386400000|2021-06-11 04:40:00|16008.21|15888.21|16011.92|15891.92|16011.92|15891.92|16008.21|15888.21|10
1623386410000|2021-06-11 04:40:10|16011.31|15891.31|16006.55|15886.55|16011.31|15891.31|16006.54|15886.54|10
1623386420000|2021-06-11 04:40:20|16006.05|15886.05|16008.08|15888.08|16008.08|15888.08|16005.31|15885.31|10
1623386430000|2021-06-11 04:40:30|16009.67|15889.67|16003.15|15883.15|16010.21|15890.21|16003.15|15883.15|10
1623386440000|2021-06-11 04:40:40|16001.44|15881.44|16002.57|15882.57|16002.57|15882.57|16000.8|15880.8|10
1623386450000|2021-06-11 04:40:50|16002.68|15882.68|16001.68|15881.68|16002.68|15882.68|16001.46|15881.46|10
1623386460000|2021-06-11 04:41:00|16001.66|15881.66|15999.71|15879.71|16002.11|15882.11|15999.71|15879.71|8
1623386470000|2021-06-11 04:41:10|15999.86|15879.86|15999.59|15879.59|15999.87|15879.87|15998.51|15878.51|10
1623386480000|2021-06-11 04:41:20|15999.83|15879.83|15998.93|15878.93|15999.83|15879.83|15998.72|15878.72|10
1623386490000|2021-06-11 04:41:30|15999.13|15879.13|16003.3|15883.3|16003.3|15883.3|15999.13|15879.13|10
1623386500000|2021-06-11 04:41:40|16002.92|15882.92|16002.67|15882.67|16003.57|15883.57|16002.39|15882.39|10
1623386510000|2021-06-11 04:41:50|16002.57|15882.57|16000.69|15880.69|16002.92|15882.92|16000.69|15880.69|10
1623386520000|2021-06-11 04:42:00|15999.97|15879.97|15997.63|15877.63|16000.11|15880.11|15997.63|15877.63|10
1623386530000|2021-06-11 04:42:10|15998.14|15878.14|15996.66|15876.66|15998.14|15878.14|15996.49|15876.49|10
1623386540000|2021-06-11 04:42:20|15996.65|15876.65|15997.86|15877.86|15998.3|15878.3|15996.24|15876.24|10
1623386550000|2021-06-11 04:42:30|15998.11|15878.11|15998.75|15878.75|15998.75|15878.75|15997.36|15877.36|10
1623386560000|2021-06-11 04:42:40|15998.76|15878.76|15998.45|15878.45|15999.16|15879.16|15998.02|15878.02|10
1623386570000|2021-06-11 04:42:50|15997.45|15877.45|15997.2|15877.2|15998.29|15878.29|15997.17|15877.17|10
1623386580000|2021-06-11 04:43:00|15997.33|15877.33|15995.29|15875.29|15997.33|15877.33|15994.74|15874.74|10
1623386590000|2021-06-11 04:43:10|15994.79|15874.79|15990.76|15870.76|15994.79|15874.79|15990.76|15870.76|10
1623386600000|2021-06-11 04:43:20|15990.31|15870.31|15989.18|15869.18|15990.31|15870.31|15989.15|15869.15|9
1623386610000|2021-06-11 04:43:30|15989.42|15869.42|15986.98|15866.98|15989.44|15869.44|15986.98|15866.98|9
1623386620000|2021-06-11 04:43:40|15987.13|15867.13|15986.45|15866.45|15987.89|15867.89|15986.45|15866.45|10
1623386630000|2021-06-11 04:43:50|15986.16|15866.16|15986.43|15866.43|15986.43|15866.43|15985.46|15865.46|10
1623386640000|2021-06-11 04:44:00|15986.3|15866.3|15988.26|15868.26|15988.67|15868.67|15986.3|15866.3|9
1623386650000|2021-06-11 04:44:10|15988.42|15868.42|15988.41|15868.41|15989.03|15869.03|15988.41|15868.41|10
1623386660000|2021-06-11 04:44:20|15988.39|15868.39|15989.94|15869.94|15989.94|15869.94|15988.3|15868.3|10
1623386670000|2021-06-11 04:44:30|15990.24|15870.24|15990.42|15870.42|15990.42|15870.42|15989.85|15869.85|9
1623386680000|2021-06-11 04:44:40|15990.57|15870.57|15991.39|15871.39|15991.39|15871.39|15990.57|15870.57|10
1623386690000|2021-06-11 04:44:50|15991.91|15871.91|15991.88|15871.88|15992.47|15872.47|15991.72|15871.72|10
1623386700000|2021-06-11 04:45:00|15991.81|15871.81|15992.19|15872.19|15992.73|15872.73|15991.81|15871.81|10
1623386710000|2021-06-11 04:45:10|15991.98|15871.98|15992.82|15872.82|15993|15873|15991.98|15871.98|9
1623386720000|2021-06-11 04:45:20|15992.86|15872.86|15991.19|15871.19|15992.86|15872.86|15990.99|15870.99|10
1623386730000|2021-06-11 04:45:30|15990.72|15870.72|15988.38|15868.38|15990.72|15870.72|15988.38|15868.38|10
1623386740000|2021-06-11 04:45:40|15988.07|15868.07|15987.61|15867.61|15988.07|15868.07|15987.37|15867.37|9
1623386750000|2021-06-11 04:45:50|15987.32|15867.32|15987.26|15867.26|15987.61|15867.61|15987.26|15867.26|9
1623386760000|2021-06-11 04:46:00|15987.4|15867.4|15986.79|15866.79|15987.65|15867.65|15986.67|15866.67|10
1623386770000|2021-06-11 04:46:10|15986.84|15866.84|15987.07|15867.07|15987.91|15867.91|15986.64|15866.64|10
1623386780000|2021-06-11 04:46:20|15986.87|15866.87|15986.43|15866.43|15986.94|15866.94|15986|15866|10
1623386790000|2021-06-11 04:46:30|15986.41|15866.41|15985.54|15865.54|15986.41|15866.41|15985.36|15865.36|10
1623386800000|2021-06-11 04:46:40|15985.32|15865.32|15983.17|15863.17|15985.32|15865.32|15983.17|15863.17|10
1623386810000|2021-06-11 04:46:50|15982.73|15862.73|15980.66|15860.66|15982.79|15862.79|15980.66|15860.66|9
1623386820000|2021-06-11 04:47:00|15980.17|15860.17|15978.85|15858.85|15980.23|15860.23|15978.5|15858.5|10
1623386830000|2021-06-11 04:47:10|15978.6|15858.6|15977.84|15857.84|15978.6|15858.6|15976.9|15856.9|9
1623386840000|2021-06-11 04:47:20|15978|15858|15978.51|15858.51|15978.65|15858.65|15977.55|15857.55|9
1623386850000|2021-06-11 04:47:30|15978.43|15858.43|15980.64|15860.64|15980.74|15860.74|15978.4|15858.4|9
1623386860000|2021-06-11 04:47:40|15980.52|15860.52|15981.07|15861.07|15981.38|15861.38|15980.52|15860.52|9
1623386870000|2021-06-11 04:47:50|15981|15861|15981.3|15861.3|15981.3|15861.3|15980.59|15860.59|9
1623386880000|2021-06-11 04:48:00|15981.25|15861.25|15981.18|15861.18|15981.65|15861.65|15980.92|15860.92|9
1623386890000|2021-06-11 04:48:10|15981.29|15861.29|15982.49|15862.49|15982.49|15862.49|15980.64|15860.64|10
1623386900000|2021-06-11 04:48:20|15982.52|15862.52|15984|15864|15984|15864|15982.52|15862.52|10
1623386910000|2021-06-11 04:48:30|15984.01|15864.01|15986.22|15866.22|15986.22|15866.22|15983.45|15863.45|10
1623386920000|2021-06-11 04:48:40|15986.3|15866.3|15986.24|15866.24|15987.02|15867.02|15986.24|15866.24|10
1623386930000|2021-06-11 04:48:50|15986.98|15866.98|15989.68|15869.68|15989.68|15869.68|15986.98|15866.98|10
1623386940000|2021-06-11 04:49:00|15989.89|15869.89|15984.36|15864.36|15989.89|15869.89|15984.25|15864.25|10
1623386950000|2021-06-11 04:49:10|15984.73|15864.73|15984.33|15864.33|15985.33|15865.33|15984.33|15864.33|10
1623386960000|2021-06-11 04:49:20|15984.39|15864.39|15982.05|15862.05|15984.48|15864.48|15982.04|15862.04|10
1623386970000|2021-06-11 04:49:30|15981.86|15861.86|15980.51|15860.51|15982.06|15862.06|15979.92|15859.92|10
1623386980000|2021-06-11 04:49:40|15980.28|15860.28|15979.28|15859.28|15980.28|15860.28|15979.1|15859.1|10
1623386990000|2021-06-11 04:49:50|15979.29|15859.29|15981.2|15861.2|15981.2|15861.2|15979.29|15859.29|10
1623387000000|2021-06-11 04:50:00|15981.16|15861.16|15981.05|15861.05|15981.56|15861.56|15981.04|15861.04|8
1623387010000|2021-06-11 04:50:10|15982.07|15862.07|15984.8|15864.8|15984.8|15864.8|15982.07|15862.07|10
1623387020000|2021-06-11 04:50:20|15985.25|15865.25|15985.96|15865.96|15985.96|15865.96|15984.66|15864.66|10
1623387030000|2021-06-11 04:50:30|15986.42|15866.42|15989.77|15869.77|15989.77|15869.77|15986.42|15866.42|10
1623387040000|2021-06-11 04:50:40|15989.92|15869.92|15992.27|15872.27|15992.27|15872.27|15989.88|15869.88|9
1623387050000|2021-06-11 04:50:50|15992.55|15872.55|15996.14|15876.14|15996.14|15876.14|15992.55|15872.55|10
1623387060000|2021-06-11 04:51:00|15996.34|15876.34|15998.13|15878.13|15998.15|15878.15|15996.34|15876.34|10
1623387070000|2021-06-11 04:51:10|15998.11|15878.11|16003.7|15883.7|16003.7|15883.7|15997.98|15877.98|10
1623387080000|2021-06-11 04:51:20|16003.15|15883.15|16003.47|15883.47|16004.3|15884.3|16002.41|15882.41|10
1623387090000|2021-06-11 04:51:30|16003.62|15883.62|16002.29|15882.29|16003.62|15883.62|16002.29|15882.29|9
1623387100000|2021-06-11 04:51:40|16002.28|15882.28|16001.23|15881.23|16002.31|15882.31|16001.15|15881.15|10
1623387110000|2021-06-11 04:51:50|16000.72|15880.72|16000.86|15880.86|16000.99|15880.99|16000.06|15880.06|8
1623387120000|2021-06-11 04:52:00|16000.83|15880.83|16001.53|15881.53|16001.6|15881.6|16000.82|15880.82|10
1623387130000|2021-06-11 04:52:10|16001.51|15881.51|16000.22|15880.22|16001.51|15881.51|15999.9|15879.9|10
1623387140000|2021-06-11 04:52:20|15999.75|15879.75|15999.08|15879.08|16000.33|15880.33|15999.08|15879.08|9
1623387150000|2021-06-11 04:52:30|15999.06|15879.06|15997.86|15877.86|15999.95|15879.95|15997.86|15877.86|10
1623387160000|2021-06-11 04:52:40|15997.44|15877.44|15995.53|15875.53|15997.44|15877.44|15995.53|15875.53|10
1623387170000|2021-06-11 04:52:50|15995.08|15875.08|15996.28|15876.28|15996.28|15876.28|15995.08|15875.08|10
1623387180000|2021-06-11 04:53:00|15996.32|15876.32|15998.83|15878.83|15998.83|15878.83|15995.38|15875.38|10
1623387190000|2021-06-11 04:53:10|15998.9|15878.9|16006.71|15886.71|16006.71|15886.71|15998.9|15878.9|10
1623387200000|2021-06-11 04:53:20|16006.98|15886.98|16026.61|15906.61|16026.61|15906.61|16006.98|15886.98|10
1623387210000|2021-06-11 04:53:30|16028.36|15908.36|16037|15917|16037|15917|16028.36|15908.36|10
1623387220000|2021-06-11 04:53:40|16037.72|15917.72|16038.18|15918.18|16038.74|15918.74|16037.72|15917.72|10
1623387230000|2021-06-11 04:53:50|16038.5|15918.5|16034.97|15914.97|16038.68|15918.68|16034.97|15914.97|10
1623387240000|2021-06-11 04:54:00|16035.45|15915.45|16044.18|15924.18|16044.18|15924.18|16035.45|15915.45|9
1623387250000|2021-06-11 04:54:10|16044.48|15924.48|16043.52|15923.52|16044.48|15924.48|16043.15|15923.15|10
1623387260000|2021-06-11 04:54:20|16043.75|15923.75|16041.48|15921.48|16044.45|15924.45|16041.48|15921.48|10
1623387270000|2021-06-11 04:54:30|16041.3|15921.3|16038.49|15918.49|16041.3|15921.3|16038.49|15918.49|10
1623387280000|2021-06-11 04:54:40|16039.18|15919.18|16038.48|15918.48|16039.37|15919.37|16038.32|15918.32|10
1623387290000|2021-06-11 04:54:50|16038.78|15918.78|16037.52|15917.52|16039.24|15919.24|16037.26|15917.26|9
1623387300000|2021-06-11 04:55:00|16037.82|15917.82|16037.3|15917.3|16037.88|15917.88|16036.92|15916.92|10
1623387310000|2021-06-11 04:55:10|16037.21|15917.21|16035.39|15915.39|16037.21|15917.21|16034.62|15914.62|10
1623387320000|2021-06-11 04:55:20|16035.72|15915.72|16035.36|15915.36|16036.42|15916.42|16035.15|15915.15|10
1623387330000|2021-06-11 04:55:30|16035.13|15915.13|16033.42|15913.42|16035.13|15915.13|16033.42|15913.42|9
1623387340000|2021-06-11 04:55:40|16033.1|15913.1|16031.21|15911.21|16033.1|15913.1|16031.08|15911.08|10
1623387350000|2021-06-11 04:55:50|16031.07|15911.07|16029.33|15909.33|16031.25|15911.25|16029.33|15909.33|10
1623387360000|2021-06-11 04:56:00|16029.02|15909.02|16029.93|15909.93|16030.68|15910.68|16029.01|15909.01|10
1623387370000|2021-06-11 04:56:10|16029.56|15909.56|16029.79|15909.79|16030.26|15910.26|16029.56|15909.56|8
1623387380000|2021-06-11 04:56:20|16029.85|15909.85|16030.96|15910.96|16030.99|15910.99|16029.85|15909.85|9
1623387390000|2021-06-11 04:56:30|16030.97|15910.97|16026.89|15906.89|16030.97|15910.97|16026.89|15906.89|10
1623387400000|2021-06-11 04:56:40|16027.07|15907.07|16024.13|15904.13|16027.2|15907.2|16024.13|15904.13|10
1623387410000|2021-06-11 04:56:50|16024.47|15904.47|16023.75|15903.75|16024.47|15904.47|16023.75|15903.75|9
1623387420000|2021-06-11 04:57:00|16023.26|15903.26|16020.32|15900.32|16023.26|15903.26|16020.32|15900.32|10
1623387430000|2021-06-11 04:57:10|16019.75|15899.75|16020.1|15900.1|16020.23|15900.23|16019.65|15899.65|9
1623387440000|2021-06-11 04:57:20|16019.72|15899.72|16018.54|15898.54|16019.9|15899.9|16018.54|15898.54|8
1623387450000|2021-06-11 04:57:30|16018.4|15898.4|16017.97|15897.97|16018.57|15898.57|16017.97|15897.97|10
1623387460000|2021-06-11 04:57:40|16017.95|15897.95|16019|15899|16019|15899|16017.73|15897.73|10
1623387470000|2021-06-11 04:57:50|16019.18|15899.18|16020.04|15900.04|16020.08|15900.08|16018.89|15898.89|10
1623387480000|2021-06-11 04:58:00|16019.88|15899.88|16019.31|15899.31|16020.13|15900.13|16019.18|15899.18|10
1623387490000|2021-06-11 04:58:10|16020.19|15900.19|16018.94|15898.94|16020.19|15900.19|16018.94|15898.94|10
1623387500000|2021-06-11 04:58:20|16018.52|15898.52|16017.18|15897.18|16018.78|15898.78|16017.18|15897.18|9
1623387510000|2021-06-11 04:58:30|16017.11|15897.11|16014.82|15894.82|16017.85|15897.85|16014.82|15894.82|10
1623387520000|2021-06-11 04:58:40|16014.74|15894.74|16014.85|15894.85|16014.92|15894.92|16014.12|15894.12|10
1623387530000|2021-06-11 04:58:50|16014.24|15894.24|16018.13|15898.13|16018.13|15898.13|16014.24|15894.24|10
1623387540000|2021-06-11 04:59:00|16018.39|15898.39|16018.44|15898.44|16018.59|15898.59|16017.85|15897.85|10
1623387550000|2021-06-11 04:59:10|16018.49|15898.49|16016.99|15896.99|16018.7|15898.7|16016.99|15896.99|10
1623387560000|2021-06-11 04:59:20|16017.54|15897.54|16013.37|15893.37|16017.54|15897.54|16013.37|15893.37|10
1623387570000|2021-06-11 04:59:30|16013.39|15893.39|16015.49|15895.49|16015.79|15895.79|16013.33|15893.33|10
1623387580000|2021-06-11 04:59:40|16015.31|15895.31|16019.4|15899.4|16019.4|15899.4|16015.31|15895.31|9
1623387590000|2021-06-11 04:59:50|16019.53|15899.53|16021.93|15901.93|16021.93|15901.93|16019.53|15899.53|10
1623387600000|2021-06-11 05:00:00|16022.2|15902.2|16024.17|15904.17|16024.91|15904.91|16022.2|15902.2|10
1623387610000|2021-06-11 05:00:10|16024.81|15904.81|16023.73|15903.73|16024.81|15904.81|16023.63|15903.63|10
1623387620000|2021-06-11 05:00:20|16023.55|15903.55|16025.35|15905.35|16025.67|15905.67|16023.19|15903.19|10
1623387630000|2021-06-11 05:00:30|16025.46|15905.46|16025.38|15905.38|16026.26|15906.26|16025.38|15905.38|10
1623387640000|2021-06-11 05:00:40|16025.59|15905.59|16024.78|15904.78|16025.59|15905.59|16024.78|15904.78|10
1623387650000|2021-06-11 05:00:50|16024.87|15904.87|16027.31|15907.31|16027.31|15907.31|16024.87|15904.87|10
1623387660000|2021-06-11 05:01:00|16027.81|15907.81|16026.91|15906.91|16028|15908|16026.91|15906.91|10
1623387670000|2021-06-11 05:01:10|16026.84|15906.84|16026.39|15906.39|16026.84|15906.84|16025.39|15905.39|10
1623387680000|2021-06-11 05:01:20|16026.48|15906.48|16023.44|15903.44|16027.03|15907.03|16023.44|15903.44|10
1623387690000|2021-06-11 05:01:30|16023.4|15903.4|16024.8|15904.8|16024.8|15904.8|16023.1|15903.1|10
1623387700000|2021-06-11 05:01:40|16025.04|15905.04|16023.06|15903.06|16027.64|15907.64|16023.06|15903.06|10
1623387710000|2021-06-11 05:01:50|16022.01|15902.01|16028.75|15908.75|16028.75|15908.75|16022.01|15902.01|10
1623387720000|2021-06-11 05:02:00|16032.48|15912.48|16047.99|15927.99|16047.99|15927.99|16032.48|15912.48|10
1623387730000|2021-06-11 05:02:10|16048.32|15928.32|16047.31|15927.31|16048.38|15928.38|16047.06|15927.06|10
1623387740000|2021-06-11 05:02:20|16047.19|15927.19|16048.6|15928.6|16048.6|15928.6|16045.78|15925.78|10
1623387750000|2021-06-11 05:02:30|16048.65|15928.65|16055.26|15935.26|16055.39|15935.39|16048.65|15928.65|10
1623387760000|2021-06-11 05:02:40|16056.11|15936.11|16058.39|15938.39|16058.67|15938.67|16056.11|15936.11|10
1623387770000|2021-06-11 05:02:50|16058.59|15938.59|16057.46|15937.46|16058.59|15938.59|16057.39|15937.39|10
1623387780000|2021-06-11 05:03:00|16057.96|15937.96|16057.91|15937.91|16058.79|15938.79|16057.91|15937.91|9
1623387790000|2021-06-11 05:03:10|16058.46|15938.46|16055.54|15935.54|16061.02|15941.02|16055.54|15935.54|10
1623387800000|2021-06-11 05:03:20|16054.94|15934.94|16053.6|15933.6|16057.56|15937.56|16053.6|15933.6|10
1623387810000|2021-06-11 05:03:30|16052.8|15932.8|16051.1|15931.1|16052.8|15932.8|16050.5|15930.5|10
1623387820000|2021-06-11 05:03:40|16053.09|15933.09|16058.33|15938.33|16058.99|15938.99|16053.09|15933.09|10
1623387830000|2021-06-11 05:03:50|16058.34|15938.34|16061.58|15941.58|16061.58|15941.58|16058.01|15938.01|10
1623387840000|2021-06-11 05:04:00|16061.6|15941.6|16061.48|15941.48|16062.65|15942.65|16061.46|15941.46|10
1623387850000|2021-06-11 05:04:10|16061.87|15941.87|16061.29|15941.29|16061.87|15941.87|16060.48|15940.48|10
1623387860000|2021-06-11 05:04:20|16060.95|15940.95|16062.75|15942.75|16064.01|15944.01|16060.95|15940.95|10
1623387870000|2021-06-11 05:04:30|16062.88|15942.88|16064.47|15944.47|16064.47|15944.47|16062.88|15942.88|10
1623387880000|2021-06-11 05:04:40|16064.21|15944.21|16061.03|15941.03|16064.21|15944.21|16061.03|15941.03|10
1623387890000|2021-06-11 05:04:50|16061.31|15941.31|16061.81|15941.81|16062.23|15942.23|16061.31|15941.31|9
1623387900000|2021-06-11 05:05:00|16061.59|15941.59|16062.5|15942.5|16062.59|15942.59|16060.91|15940.91|10
1623387910000|2021-06-11 05:05:10|16062.17|15942.17|16061.75|15941.75|16062.55|15942.55|16060.75|15940.75|9
1623387920000|2021-06-11 05:05:20|16061.44|15941.44|16063.18|15943.18|16063.18|15943.18|16061.44|15941.44|10
1623387930000|2021-06-11 05:05:30|16059.88|15939.88|16078.43|15958.43|16078.43|15958.43|16059.88|15939.88|10
1623387940000|2021-06-11 05:05:40|16079.28|15959.28|16101.2|15981.2|16101.74|15981.74|16079.28|15959.28|10
1623387950000|2021-06-11 05:05:50|16100.28|15980.28|16089.36|15969.36|16100.28|15980.28|16089.05|15969.05|9
1623387960000|2021-06-11 05:06:00|16090.93|15970.93|16087.4|15967.4|16090.93|15970.93|16087.32|15967.32|10
1623387970000|2021-06-11 05:06:10|16087.07|15967.07|16087.19|15967.19|16087.27|15967.27|16085.88|15965.88|10
1623387980000|2021-06-11 05:06:20|16086.06|15966.06|16085.55|15965.55|16086.06|15966.06|16085.55|15965.55|7
1623387990000|2021-06-11 05:06:30|16085.61|15965.61|16082.56|15962.56|16085.61|15965.61|16082.56|15962.56|9
1623388000000|2021-06-11 05:06:40|16082.66|15962.66|16081.18|15961.18|16082.66|15962.66|16081.05|15961.05|10
1623388010000|2021-06-11 05:06:50|16080.03|15960.03|16079.34|15959.34|16080.21|15960.21|16079.34|15959.34|10
1623388020000|2021-06-11 05:07:00|16080.41|15960.41|16081.82|15961.82|16081.82|15961.82|16080.41|15960.41|10
1623388030000|2021-06-11 05:07:10|16081.84|15961.84|16078.7|15958.7|16082.07|15962.07|16078.7|15958.7|10
1623388040000|2021-06-11 05:07:20|16078.65|15958.65|16077.92|15957.92|16079.06|15959.06|16077.92|15957.92|10
1623388050000|2021-06-11 05:07:30|16077.88|15957.88|16082.06|15962.06|16082.06|15962.06|16077.88|15957.88|10
1623388060000|2021-06-11 05:07:40|16082.01|15962.01|16079.94|15959.94|16082.08|15962.08|16079.81|15959.81|10
1623388070000|2021-06-11 05:07:50|16080.35|15960.35|16077.24|15957.24|16080.52|15960.52|16076.59|15956.59|9
1623388080000|2021-06-11 05:08:00|16076.81|15956.81|16077.44|15957.44|16077.48|15957.48|16076.24|15956.24|10
1623388090000|2021-06-11 05:08:10|16077.25|15957.25|16073.1|15953.1|16077.25|15957.25|16073.1|15953.1|10
1623388100000|2021-06-11 05:08:20|16072.99|15952.99|16066.92|15946.92|16072.99|15952.99|16066.69|15946.69|10
1623388110000|2021-06-11 05:08:30|16066.64|15946.64|16062.86|15942.86|16066.99|15946.99|16062.8|15942.8|10
1623388120000|2021-06-11 05:08:40|16062.16|15942.16|16064.75|15944.75|16065.07|15945.07|16062.16|15942.16|10
1623388130000|2021-06-11 05:08:50|16065.13|15945.13|16064.02|15944.02|16065.39|15945.39|16064.02|15944.02|10
1623388140000|2021-06-11 05:09:00|16065.39|15945.39|16071.61|15951.61|16071.61|15951.61|16065.39|15945.39|10
1623388150000|2021-06-11 05:09:10|16071.11|15951.11|16073.74|15953.74|16073.89|15953.89|16070.6|15950.6|10
1623388160000|2021-06-11 05:09:20|16075.92|15955.92|16081.7|15961.7|16083.58|15963.58|16075.92|15955.92|10
1623388170000|2021-06-11 05:09:30|16081.78|15961.78|16084.43|15964.43|16084.43|15964.43|16081.4|15961.4|10
1623388180000|2021-06-11 05:09:40|16084.82|15964.82|16085.53|15965.53|16085.53|15965.53|16084.1|15964.1|10
1623388190000|2021-06-11 05:09:50|16085.69|15965.69|16088.38|15968.38|16088.43|15968.43|16085.69|15965.69|10
1623388200000|2021-06-11 05:10:00|16088.04|15968.04|16084.35|15964.35|16088.34|15968.34|16084.35|15964.35|10
1623388210000|2021-06-11 05:10:10|16084.11|15964.11|16086.07|15966.07|16086.07|15966.07|16083.75|15963.75|10
1623388220000|2021-06-11 05:10:20|16085.7|15965.7|16086.44|15966.44|16086.93|15966.93|16085.7|15965.7|10
1623388230000|2021-06-11 05:10:30|16086.42|15966.42|16083.04|15963.04|16086.42|15966.42|16083.04|15963.04|10
1623388240000|2021-06-11 05:10:40|16082.83|15962.83|16078.87|15958.87|16082.9|15962.9|16078.87|15958.87|10
1623388250000|2021-06-11 05:10:50|16078.85|15958.85|16075.97|15955.97|16078.85|15958.85|16075.97|15955.97|10
1623388260000|2021-06-11 05:11:00|16075.94|15955.94|16076.13|15956.13|16076.74|15956.74|16075.85|15955.85|10
1623388270000|2021-06-11 05:11:10|16075.62|15955.62|16075.46|15955.46|16076|15956|16074.74|15954.74|10
1623388280000|2021-06-11 05:11:20|16075.82|15955.82|16076.53|15956.53|16076.88|15956.88|16075.8|15955.8|10
1623388290000|2021-06-11 05:11:30|16076.55|15956.55|16078.35|15958.35|16079.92|15959.92|16076.55|15956.55|10
1623388300000|2021-06-11 05:11:40|16078.22|15958.22|16076.08|15956.08|16078.27|15958.27|16076.08|15956.08|10
1623388310000|2021-06-11 05:11:50|16076.62|15956.62|16073.47|15953.47|16076.62|15956.62|16073.47|15953.47|9
1623388320000|2021-06-11 05:12:00|16073.21|15953.21|16076.47|15956.47|16076.62|15956.62|16073.02|15953.02|7
1623388330000|2021-06-11 05:12:10|16076.54|15956.54|16076.39|15956.39|16076.67|15956.67|16076.34|15956.34|9
1623388340000|2021-06-11 05:12:20|16077.56|15957.56|16076.94|15956.94|16077.56|15957.56|16076.88|15956.88|10
1623388350000|2021-06-11 05:12:30|16076.86|15956.86|16077.43|15957.43|16077.58|15957.58|16076.86|15956.86|8
1623388360000|2021-06-11 05:12:40|16076.73|15956.73|16074.76|15954.76|16076.73|15956.73|16074.76|15954.76|10
1623388370000|2021-06-11 05:12:50|16074.46|15954.46|16072.81|15952.81|16074.46|15954.46|16072.81|15952.81|9
1623388380000|2021-06-11 05:13:00|16072.64|15952.64|16080.64|15960.64|16080.64|15960.64|16072.46|15952.46|10
1623388390000|2021-06-11 05:13:10|16080.3|15960.3|16078.78|15958.78|16080.39|15960.39|16078.78|15958.78|10
1623388400000|2021-06-11 05:13:20|16079.07|15959.07|16078.71|15958.71|16079.07|15959.07|16077.66|15957.66|10
1623388410000|2021-06-11 05:13:30|16078.55|15958.55|16079.27|15959.27|16079.3|15959.3|16078.37|15958.37|8
1623388420000|2021-06-11 05:13:40|16079.43|15959.43|16079.55|15959.55|16080.65|15960.65|16079.43|15959.43|10
1623388430000|2021-06-11 05:13:50|16079.72|15959.72|16078.54|15958.54|16079.72|15959.72|16078.25|15958.25|9
1623388440000|2021-06-11 05:14:00|16078.7|15958.7|16078.03|15958.03|16079.1|15959.1|16078.02|15958.02|10
1623388450000|2021-06-11 05:14:10|16078.2|15958.2|16077.46|15957.46|16078.31|15958.31|16077.43|15957.43|8
1623388460000|2021-06-11 05:14:20|16077.86|15957.86|16080.19|15960.19|16080.19|15960.19|16077.86|15957.86|10
1623388470000|2021-06-11 05:14:30|16080.16|15960.16|16079.85|15959.85|16080.24|15960.24|16079.76|15959.76|7
1623388480000|2021-06-11 05:14:40|16079.7|15959.7|16079.76|15959.76|16079.92|15959.92|16079.58|15959.58|10
1623388490000|2021-06-11 05:14:50|16079.55|15959.55|16080.85|15960.85|16080.85|15960.85|16079.36|15959.36|10
1623388500000|2021-06-11 05:15:00|16080.98|15960.98|16081.69|15961.69|16082.14|15962.14|16080.98|15960.98|10
1623388510000|2021-06-11 05:15:10|16082.05|15962.05|16081.56|15961.56|16082.36|15962.36|16081.19|15961.19|10
1623388520000|2021-06-11 05:15:20|16080.97|15960.97|16079.71|15959.71|16081|15961|16079.71|15959.71|10
1623388530000|2021-06-11 05:15:30|16079.49|15959.49|16074.52|15954.52|16079.49|15959.49|16074.52|15954.52|10
1623388540000|2021-06-11 05:15:40|16074.28|15954.28|16073.53|15953.53|16074.45|15954.45|16073.53|15953.53|10
1623388550000|2021-06-11 05:15:50|16073.37|15953.37|16071.08|15951.08|16073.37|15953.37|16071.08|15951.08|10
1623388560000|2021-06-11 05:16:00|16070.9|15950.9|16070.78|15950.78|16071.52|15951.52|16069.88|15949.88|10
1623388570000|2021-06-11 05:16:10|16071.6|15951.6|16077.03|15957.03|16077.03|15957.03|16071.6|15951.6|10
1623388580000|2021-06-11 05:16:20|16077.37|15957.37|16080.99|15960.99|16080.99|15960.99|16077.37|15957.37|10
1623388590000|2021-06-11 05:16:30|16081.21|15961.21|16087.15|15967.15|16087.15|15967.15|16081.21|15961.21|10
1623388600000|2021-06-11 05:16:40|16088.34|15968.34|16094.21|15974.21|16094.21|15974.21|16088.28|15968.28|10
1623388610000|2021-06-11 05:16:50|16093.5|15973.5|16108.83|15988.83|16108.83|15988.83|16093.2|15973.2|10
1623388620000|2021-06-11 05:17:00|16109.2|15989.2|16113.93|15993.93|16113.93|15993.93|16109.2|15989.2|10
1623388630000|2021-06-11 05:17:10|16115.71|15995.71|16114.03|15994.03|16116.51|15996.51|16114.03|15994.03|9
1623388640000|2021-06-11 05:17:20|16114.14|15994.14|16110.35|15990.35|16114.81|15994.81|16110.35|15990.35|10
1623388650000|2021-06-11 05:17:30|16109.76|15989.76|16101.19|15981.19|16109.76|15989.76|16101.19|15981.19|10
1623388660000|2021-06-11 05:17:40|16101.21|15981.21|16098.94|15978.94|16101.21|15981.21|16098.94|15978.94|10
1623388670000|2021-06-11 05:17:50|16099.05|15979.05|16097.29|15977.29|16099.55|15979.55|16097.29|15977.29|10
1623388680000|2021-06-11 05:18:00|16097.28|15977.28|16097.75|15977.75|16097.94|15977.94|16096.78|15976.78|10
1623388690000|2021-06-11 05:18:10|16098.2|15978.2|16095.15|15975.15|16098.86|15978.86|16095.15|15975.15|10
1623388700000|2021-06-11 05:18:20|16094.89|15974.89|16085.75|15965.75|16094.89|15974.89|16085.75|15965.75|10
1623388710000|2021-06-11 05:18:30|16085.03|15965.03|16081.08|15961.08|16085.03|15965.03|16081.08|15961.08|10
1623388720000|2021-06-11 05:18:40|16081.15|15961.15|16077.84|15957.84|16081.15|15961.15|16077.72|15957.72|10
1623388730000|2021-06-11 05:18:50|16077.65|15957.65|16073.72|15953.72|16077.65|15957.65|16073.67|15953.67|10
1623388740000|2021-06-11 05:19:00|16073.53|15953.53|16067.45|15947.45|16073.53|15953.53|16067.45|15947.45|10
1623388750000|2021-06-11 05:19:10|16067.14|15947.14|16066.4|15946.4|16067.3|15947.3|16066.4|15946.4|10
1623388760000|2021-06-11 05:19:20|16066.2|15946.2|16066.5|15946.5|16066.5|15946.5|16064.99|15944.99|10
1623388770000|2021-06-11 05:19:30|16066.69|15946.69|16070.16|15950.16|16070.16|15950.16|16066.69|15946.69|10
1623388780000|2021-06-11 05:19:40|16070.24|15950.24|16069.85|15949.85|16072.5|15952.5|16069.85|15949.85|10
1623388790000|2021-06-11 05:19:50|16069.65|15949.65|16064.96|15944.96|16069.65|15949.65|16064.96|15944.96|10
1623388800000|2021-06-11 05:20:00|16064.57|15944.57|16063.4|15943.4|16064.91|15944.91|16063.4|15943.4|10
1623388810000|2021-06-11 05:20:10|16062.64|15942.64|16058.7|15938.7|16062.64|15942.64|16058.7|15938.7|10
1623388820000|2021-06-11 05:20:20|16058.06|15938.06|16056.43|15936.43|16058.09|15938.09|16056.43|15936.43|10
1623388830000|2021-06-11 05:20:30|16056.35|15936.35|16053.55|15933.55|16056.35|15936.35|16053.55|15933.55|10
1623388840000|2021-06-11 05:20:40|16053.17|15933.17|16053.13|15933.13|16053.91|15933.91|16052.65|15932.65|9
1623388850000|2021-06-11 05:20:50|16053.39|15933.39|16052.65|15932.65|16053.39|15933.39|16052.45|15932.45|10
1623388860000|2021-06-11 05:21:00|16052.64|15932.64|16053.19|15933.19|16053.27|15933.27|16052.5|15932.5|10
1623388870000|2021-06-11 05:21:10|16053.4|15933.4|16054.97|15934.97|16055.09|15935.09|16053.38|15933.38|10
1623388880000|2021-06-11 05:21:20|16055.48|15935.48|16053.77|15933.77|16055.9|15935.9|16053.77|15933.77|9
1623388890000|2021-06-11 05:21:30|16053.41|15933.41|16050.3|15930.3|16053.41|15933.41|16050.3|15930.3|10
1623388900000|2021-06-11 05:21:40|16050.17|15930.17|16045.27|15925.27|16050.17|15930.17|16045.27|15925.27|10
1623388910000|2021-06-11 05:21:50|16044.52|15924.52|16042.77|15922.77|16044.54|15924.54|16042.77|15922.77|10
1623388920000|2021-06-11 05:22:00|16042.76|15922.76|16040.7|15920.7|16042.76|15922.76|16040.55|15920.55|10
1623388930000|2021-06-11 05:22:10|16040.71|15920.71|16042.41|15922.41|16042.41|15922.41|16040.57|15920.57|10
1623388940000|2021-06-11 05:22:20|16042.19|15922.19|16043.66|15923.66|16043.66|15923.66|16042.19|15922.19|10
1623388950000|2021-06-11 05:22:30|16043.84|15923.84|16045.88|15925.88|16045.88|15925.88|16043.77|15923.77|9
1623388960000|2021-06-11 05:22:40|16046.63|15926.63|16045.75|15925.75|16046.63|15926.63|16045.75|15925.75|10
1623388970000|2021-06-11 05:22:50|16045.89|15925.89|16042.19|15922.19|16046.36|15926.36|16042.19|15922.19|9
1623388980000|2021-06-11 05:23:00|16042.24|15922.24|16040.89|15920.89|16042.24|15922.24|16040.61|15920.61|10
1623388990000|2021-06-11 05:23:10|16041.23|15921.23|16039.98|15919.98|16041.23|15921.23|16039.11|15919.11|9
1623389000000|2021-06-11 05:23:20|16039.78|15919.78|16039.02|15919.02|16039.8|15919.8|16038.92|15918.92|10
1623389010000|2021-06-11 05:23:30|16038.99|15918.99|16043.98|15923.98|16043.98|15923.98|16038.67|15918.67|9
1623389020000|2021-06-11 05:23:40|16044.7|15924.7|16045.55|15925.55|16045.84|15925.84|16044.52|15924.52|9
1623389030000|2021-06-11 05:23:50|16045.6|15925.6|16045.09|15925.09|16045.73|15925.73|16044.82|15924.82|9
1623389040000|2021-06-11 05:24:00|16044.71|15924.71|16042.28|15922.28|16044.76|15924.76|16042.28|15922.28|10
1623389050000|2021-06-11 05:24:10|16042.62|15922.62|16041.2|15921.2|16042.62|15922.62|16041.2|15921.2|9
1623389060000|2021-06-11 05:24:20|16041.65|15921.65|16042.71|15922.71|16043.26|15923.26|16041.65|15921.65|10
1623389070000|2021-06-11 05:24:30|16043.33|15923.33|16043.61|15923.61|16043.65|15923.65|16043.2|15923.2|9
1623389080000|2021-06-11 05:24:40|16043.24|15923.24|16044.98|15924.98|16044.99|15924.99|16043.24|15923.24|10
1623389090000|2021-06-11 05:24:50|16044.99|15924.99|16044.86|15924.86|16045.79|15925.79|16044.86|15924.86|9
1623389100000|2021-06-11 05:25:00|16045.03|15925.03|16047.05|15927.05|16047.05|15927.05|16044.72|15924.72|10
1623389110000|2021-06-11 05:25:10|16046.87|15926.87|16045.85|15925.85|16047.12|15927.12|16045.85|15925.85|10
1623389120000|2021-06-11 05:25:20|16045.74|15925.74|16044.32|15924.32|16045.74|15925.74|16044.32|15924.32|10
1623389130000|2021-06-11 05:25:30|16044.19|15924.19|16042.58|15922.58|16044.19|15924.19|16042.54|15922.54|9
1623389140000|2021-06-11 05:25:40|16042.69|15922.69|16041.23|15921.23|16042.69|15922.69|16041.23|15921.23|9
1623389150000|2021-06-11 05:25:50|16041.61|15921.61|16038.07|15918.07|16041.61|15921.61|16038.07|15918.07|10
1623389160000|2021-06-11 05:26:00|16037.67|15917.67|16037.19|15917.19|16037.67|15917.67|16037.17|15917.17|10
1623389170000|2021-06-11 05:26:10|16037.46|15917.46|16034.92|15914.92|16037.46|15917.46|16034.92|15914.92|10
1623389180000|2021-06-11 05:26:20|16034.91|15914.91|16036.74|15916.74|16036.74|15916.74|16034.86|15914.86|10
1623389190000|2021-06-11 05:26:30|16036.02|15916.02|16038.59|15918.59|16038.59|15918.59|16036.02|15916.02|8
1623389200000|2021-06-11 05:26:40|16038.07|15918.07|16038|15918|16038.16|15918.16|16037.24|15917.24|10
1623389210000|2021-06-11 05:26:50|16037.98|15917.98|16037.19|15917.19|16038.38|15918.38|16037.19|15917.19|9
1623389220000|2021-06-11 05:27:00|16036.89|15916.89|16035.56|15915.56|16036.89|15916.89|16035.56|15915.56|10
1623389230000|2021-06-11 05:27:10|16035.29|15915.29|16033|15913|16035.39|15915.39|16033|15913|10
1623389240000|2021-06-11 05:27:20|16032.35|15912.35|16032.39|15912.39|16032.66|15912.66|16031.96|15911.96|10
1623389250000|2021-06-11 05:27:30|16032.45|15912.45|16030.53|15910.53|16032.45|15912.45|16030.26|15910.26|10
1623389260000|2021-06-11 05:27:40|16030.68|15910.68|16031.6|15911.6|16031.96|15911.96|16030.68|15910.68|10
1623389270000|2021-06-11 05:27:50|16031.62|15911.62|16032.14|15912.14|16032.85|15912.85|16031.62|15911.62|10
1623389280000|2021-06-11 05:28:00|16031.81|15911.81|16032.64|15912.64|16033.02|15913.02|16031.81|15911.81|9
1623389290000|2021-06-11 05:28:10|16032.58|15912.58|16033.44|15913.44|16033.44|15913.44|16032.3|15912.3|10
1623389300000|2021-06-11 05:28:20|16033.6|15913.6|16035.19|15915.19|16035.19|15915.19|16033.45|15913.45|10
1623389310000|2021-06-11 05:28:30|16035.2|15915.2|16034.15|15914.15|16035.37|15915.37|16033.61|15913.61|10
1623389320000|2021-06-11 05:28:40|16033.96|15913.96|16032.48|15912.48|16033.96|15913.96|16032.39|15912.39|10
1623389330000|2021-06-11 05:28:50|16032.29|15912.29|16031.96|15911.96|16032.57|15912.57|16031.96|15911.96|7
1623389340000|2021-06-11 05:29:00|16031.57|15911.57|16027.05|15907.05|16032.04|15912.04|16027.05|15907.05|9
1623389350000|2021-06-11 05:29:10|16025.05|15905.05|16021.58|15901.58|16025.53|15905.53|16021.58|15901.58|10
1623389360000|2021-06-11 05:29:20|16021.03|15901.03|16017.44|15897.44|16021.03|15901.03|16017.44|15897.44|10
1623389370000|2021-06-11 05:29:30|16017.35|15897.35|16016.5|15896.5|16017.35|15897.35|16016.33|15896.33|9
1623389380000|2021-06-11 05:29:40|16016.54|15896.54|16018.28|15898.28|16018.91|15898.91|16016.54|15896.54|10
1623389390000|2021-06-11 05:29:50|16017.57|15897.57|16018.2|15898.2|16018.2|15898.2|16017.4|15897.4|10
1623389400000|2021-06-11 05:30:00|16018.11|15898.11|16017.87|15897.87|16018.11|15898.11|16017.1|15897.1|10
1623389410000|2021-06-11 05:30:10|16017.99|15897.99|16020.47|15900.47|16020.47|15900.47|16017.99|15897.99|10
1623389420000|2021-06-11 05:30:20|16021.03|15901.03|16021.99|15901.99|16022.13|15902.13|16020.68|15900.68|10
1623389430000|2021-06-11 05:30:30|16022.08|15902.08|16021.97|15901.97|16022.1|15902.1|16021.55|15901.55|10
1623389440000|2021-06-11 05:30:40|16021.85|15901.85|16023.44|15903.44|16023.44|15903.44|16021.85|15901.85|10
1623389450000|2021-06-11 05:30:50|16023.37|15903.37|16027.67|15907.67|16027.67|15907.67|16023.37|15903.37|9
1623389460000|2021-06-11 05:31:00|16027.69|15907.69|16029.7|15909.7|16029.7|15909.7|16027.69|15907.69|10
1623389470000|2021-06-11 05:31:10|16030.2|15910.2|16031.41|15911.41|16031.41|15911.41|16030.2|15910.2|9
1623389480000|2021-06-11 05:31:20|16031.57|15911.57|16033.03|15913.03|16033.27|15913.27|16031.57|15911.57|10
1623389490000|2021-06-11 05:31:30|16032.96|15912.96|16032.35|15912.35|16033.3|15913.3|16031.99|15911.99|10
1623389500000|2021-06-11 05:31:40|16031.98|15911.98|16029.96|15909.96|16031.98|15911.98|16029.96|15909.96|10
1623389510000|2021-06-11 05:31:50|16029.57|15909.57|16025.98|15905.98|16029.57|15909.57|16025.98|15905.98|9
1623389520000|2021-06-11 05:32:00|16025.91|15905.91|16022.53|15902.53|16025.91|15905.91|16022.53|15902.53|10
1623389530000|2021-06-11 05:32:10|16021.12|15901.12|16016.06|15896.06|16021.51|15901.51|16016.06|15896.06|10
1623389540000|2021-06-11 05:32:20|16015.6|15895.6|16012.6|15892.6|16015.6|15895.6|16012.6|15892.6|10
1623389550000|2021-06-11 05:32:30|16011.88|15891.88|16006.41|15886.41|16011.88|15891.88|16005.77|15885.77|10
1623389560000|2021-06-11 05:32:40|16006.6|15886.6|16001.49|15881.49|16006.6|15886.6|16000.82|15880.82|10
1623389570000|2021-06-11 05:32:50|16001.81|15881.81|16002.63|15882.63|16002.63|15882.63|16001.12|15881.12|10
1623389580000|2021-06-11 05:33:00|16002.36|15882.36|16000.97|15880.97|16002.36|15882.36|15999.81|15879.81|9
1623389590000|2021-06-11 05:33:10|16000.72|15880.72|15999.02|15879.02|16000.72|15880.72|15999.02|15879.02|10
1623389600000|2021-06-11 05:33:20|15997.96|15877.96|15993.54|15873.54|15997.96|15877.96|15993.54|15873.54|10
1623389610000|2021-06-11 05:33:30|15993.35|15873.35|15989.81|15869.81|15993.35|15873.35|15989.75|15869.75|10
1623389620000|2021-06-11 05:33:40|15989.21|15869.21|15990|15870|15990.48|15870.48|15988.55|15868.55|10
1623389630000|2021-06-11 05:33:50|15989.56|15869.56|15991.51|15871.51|15991.86|15871.86|15989.56|15869.56|9
1623389640000|2021-06-11 05:34:00|15992.34|15872.34|15987.93|15867.93|15993.62|15873.62|15987.07|15867.07|10
1623389650000|2021-06-11 05:34:10|15988.21|15868.21|15988.57|15868.57|15989.16|15869.16|15988.21|15868.21|8
1623389660000|2021-06-11 05:34:20|15988.12|15868.12|15984.88|15864.88|15988.12|15868.12|15984.88|15864.88|10
1623389670000|2021-06-11 05:34:30|15983.86|15863.86|15978.18|15858.18|15983.86|15863.86|15978.18|15858.18|10
1623389680000|2021-06-11 05:34:40|15977.7|15857.7|15976.45|15856.45|15977.7|15857.7|15976.24|15856.24|10
1623389690000|2021-06-11 05:34:50|15976.38|15856.38|15974.45|15854.45|15976.38|15856.38|15974.44|15854.44|10
1623389700000|2021-06-11 05:35:00|15974.44|15854.44|15975|15855|15975.08|15855.08|15974.08|15854.08|10
1623389710000|2021-06-11 05:35:10|15975.54|15855.54|15974.3|15854.3|15978.06|15858.06|15974.3|15854.3|10
1623389720000|2021-06-11 05:35:20|15974.08|15854.08|15968.55|15848.55|15974.08|15854.08|15968.55|15848.55|10
1623389730000|2021-06-11 05:35:30|15967.58|15847.58|15963.75|15843.75|15967.58|15847.58|15963.72|15843.72|10
1623389740000|2021-06-11 05:35:40|15963.8|15843.8|15965.4|15845.4|15965.4|15845.4|15963.74|15843.74|10
1623389750000|2021-06-11 05:35:50|15964.88|15844.88|15968.15|15848.15|15968.15|15848.15|15964.88|15844.88|10
1623389760000|2021-06-11 05:36:00|15968.96|15848.96|15971.03|15851.03|15971.08|15851.08|15968.95|15848.95|10
1623389770000|2021-06-11 05:36:10|15971.64|15851.64|15972.68|15852.68|15972.68|15852.68|15971.33|15851.33|10
1623389780000|2021-06-11 05:36:20|15972.64|15852.64|15975.51|15855.51|15975.57|15855.57|15972.64|15852.64|10
1623389790000|2021-06-11 05:36:30|15975.55|15855.55|15976.17|15856.17|15976.17|15856.17|15975.29|15855.29|10
1623389800000|2021-06-11 05:36:40|15975.94|15855.94|15976.24|15856.24|15976.24|15856.24|15975.89|15855.89|10
1623389810000|2021-06-11 05:36:50|15976.49|15856.49|15979.13|15859.13|15979.13|15859.13|15976.49|15856.49|10
1623389820000|2021-06-11 05:37:00|15980.54|15860.54|15984.06|15864.06|15984.06|15864.06|15980.54|15860.54|10
1623389830000|2021-06-11 05:37:10|15983.89|15863.89|15983.57|15863.57|15984.37|15864.37|15983.57|15863.57|10
1623389840000|2021-06-11 05:37:20|15983.64|15863.64|15984.28|15864.28|15984.45|15864.45|15983.64|15863.64|9
1623389850000|2021-06-11 05:37:30|15984.37|15864.37|15985.36|15865.36|15985.62|15865.62|15984.07|15864.07|9
1623389860000|2021-06-11 05:37:40|15985.51|15865.51|15988.61|15868.61|15988.61|15868.61|15985.51|15865.51|9
1623389870000|2021-06-11 05:37:50|15988.48|15868.48|15990.14|15870.14|15990.27|15870.27|15988.48|15868.48|10
1623389880000|2021-06-11 05:38:00|15989.83|15869.83|15988.61|15868.61|15989.83|15869.83|15988.61|15868.61|9
1623389890000|2021-06-11 05:38:10|15989.16|15869.16|15990.42|15870.42|15990.48|15870.48|15989.16|15869.16|9
1623389900000|2021-06-11 05:38:20|15990.85|15870.85|15990.94|15870.94|15991.73|15871.73|15990.85|15870.85|9
1623389910000|2021-06-11 05:38:30|15990.65|15870.65|15990.14|15870.14|15990.93|15870.93|15990.03|15870.03|9
1623389920000|2021-06-11 05:38:40|15990.27|15870.27|15990.63|15870.63|15990.79|15870.79|15990.27|15870.27|10
1623389930000|2021-06-11 05:38:50|15990.94|15870.94|15997.01|15877.01|15997.01|15877.01|15990.94|15870.94|10
1623389940000|2021-06-11 05:39:00|15996.7|15876.7|15997.21|15877.21|15997.79|15877.79|15996.7|15876.7|9
1623389950000|2021-06-11 05:39:10|15996.85|15876.85|15994.98|15874.98|15996.85|15876.85|15994.69|15874.69|10
1623389960000|2021-06-11 05:39:20|15994.42|15874.42|15994.31|15874.31|15994.43|15874.43|15994.16|15874.16|8
1623389970000|2021-06-11 05:39:30|15994.38|15874.38|15996.84|15876.84|15996.84|15876.84|15994.37|15874.37|10
1623389980000|2021-06-11 05:39:40|15997.45|15877.45|15999.78|15879.78|15999.78|15879.78|15997.45|15877.45|10
1623389990000|2021-06-11 05:39:50|16000|15880|16002.87|15882.87|16002.87|15882.87|16000|15880|9
1623390000000|2021-06-11 05:40:00|16002.68|15882.68|16006.24|15886.24|16006.24|15886.24|16002.68|15882.68|10
1623390010000|2021-06-11 05:40:10|16007.02|15887.02|16008.55|15888.55|16008.55|15888.55|16006.97|15886.97|9
1623390020000|2021-06-11 05:40:20|16008.84|15888.84|16009.36|15889.36|16009.78|15889.78|16008.84|15888.84|10
1623390030000|2021-06-11 05:40:30|16009.72|15889.72|16009.92|15889.92|16010.23|15890.23|16009.72|15889.72|9
1623390040000|2021-06-11 05:40:40|16009.64|15889.64|16010.17|15890.17|16010.17|15890.17|16009.19|15889.19|10
1623390050000|2021-06-11 05:40:50|16010.54|15890.54|16011.42|15891.42|16011.42|15891.42|16010.33|15890.33|10
1623390060000|2021-06-11 05:41:00|16011.29|15891.29|16010.85|15890.85|16011.62|15891.62|16010.85|15890.85|10
1623390070000|2021-06-11 05:41:10|16010.86|15890.86|16008.66|15888.66|16011.34|15891.34|16008.66|15888.66|9
1623390080000|2021-06-11 05:41:20|16008.8|15888.8|16008.52|15888.52|16008.8|15888.8|16008.1|15888.1|10
1623390090000|2021-06-11 05:41:30|16008.4|15888.4|16007.83|15887.83|16008.59|15888.59|16007.83|15887.83|9
1623390100000|2021-06-11 05:41:40|16007.72|15887.72|16008.01|15888.01|16008.33|15888.33|16007.72|15887.72|9
1623390110000|2021-06-11 05:41:50|16007.97|15887.97|16007.99|15887.99|16008.13|15888.13|16007.35|15887.35|10
1623390120000|2021-06-11 05:42:00|16008.21|15888.21|16009.01|15889.01|16009.01|15889.01|16007.86|15887.86|10
1623390130000|2021-06-11 05:42:10|16008.98|15888.98|16012.85|15892.85|16012.85|15892.85|16008.95|15888.95|10
1623390140000|2021-06-11 05:42:20|16012.67|15892.67|16015.04|15895.04|16015.04|15895.04|16012.61|15892.61|9
1623390150000|2021-06-11 05:42:30|16014.68|15894.68|16015.65|15895.65|16015.97|15895.97|16014.68|15894.68|10
1623390160000|2021-06-11 05:42:40|16015.93|15895.93|16015.62|15895.62|16016.46|15896.46|16015.46|15895.46|9
1623390170000|2021-06-11 05:42:50|16016.04|15896.04|16016.97|15896.97|16016.97|15896.97|16015.49|15895.49|9
1623390180000|2021-06-11 05:43:00|16017.04|15897.04|16019.98|15899.98|16021.19|15901.19|16017.04|15897.04|10
1623390190000|2021-06-11 05:43:10|16020.62|15900.62|16025.4|15905.4|16025.4|15905.4|16020.5|15900.5|10
1623390200000|2021-06-11 05:43:20|16026.05|15906.05|16027.54|15907.54|16029.31|15909.31|16026.05|15906.05|10
1623390210000|2021-06-11 05:43:30|16026.82|15906.82|16025.29|15905.29|16027.18|15907.18|16024.94|15904.94|10
1623390220000|2021-06-11 05:43:40|16025.05|15905.05|16025.73|15905.73|16025.73|15905.73|16025.02|15905.02|10
1623390230000|2021-06-11 05:43:50|16025.72|15905.72|16027.14|15907.14|16027.14|15907.14|16025.72|15905.72|10
1623390240000|2021-06-11 05:44:00|16026.84|15906.84|16024.4|15904.4|16026.87|15906.87|16024.4|15904.4|9
1623390250000|2021-06-11 05:44:10|16025.04|15905.04|16023.89|15903.89|16025.1|15905.1|16023.89|15903.89|10
1623390260000|2021-06-11 05:44:20|16023.81|15903.81|16022.03|15902.03|16023.81|15903.81|16021.49|15901.49|9
1623390270000|2021-06-11 05:44:30|16022.13|15902.13|16020.03|15900.03|16022.24|15902.24|16020.03|15900.03|10
1623390280000|2021-06-11 05:44:40|16019.89|15899.89|16019|15899|16019.89|15899.89|16018.99|15898.99|10
1623390290000|2021-06-11 05:44:50|16018.9|15898.9|16018.86|15898.86|16019.63|15899.63|16018.86|15898.86|9
1623390300000|2021-06-11 05:45:00|16018.52|15898.52|16020.32|15900.32|16020.32|15900.32|16018.52|15898.52|10
1623390310000|2021-06-11 05:45:10|16020.45|15900.45|16021.72|15901.72|16021.84|15901.84|16020.45|15900.45|10
1623390320000|2021-06-11 05:45:20|16022.16|15902.16|16023.72|15903.72|16023.72|15903.72|16022.16|15902.16|10
1623390330000|2021-06-11 05:45:30|16024.47|15904.47|16025.86|15905.86|16025.86|15905.86|16024.4|15904.4|9
1623390340000|2021-06-11 05:45:40|16025.77|15905.77|16027.63|15907.63|16027.63|15907.63|16025.77|15905.77|9
1623390350000|2021-06-11 05:45:50|16027.66|15907.66|16029.4|15909.4|16029.41|15909.41|16027.66|15907.66|10
1623390360000|2021-06-11 05:46:00|16032.16|15912.16|16031.14|15911.14|16032.18|15912.18|16030.76|15910.76|10
1623390370000|2021-06-11 05:46:10|16031.31|15911.31|16030.07|15910.07|16032.04|15912.04|16030.07|15910.07|10
1623390380000|2021-06-11 05:46:20|16029.8|15909.8|16029.45|15909.45|16029.8|15909.8|16028.41|15908.41|10
1623390390000|2021-06-11 05:46:30|16028.92|15908.92|16029.46|15909.46|16029.81|15909.81|16028.92|15908.92|10
1623390400000|2021-06-11 05:46:40|16029.26|15909.26|16028.45|15908.45|16029.26|15909.26|16028.45|15908.45|9
1623390410000|2021-06-11 05:46:50|16028.78|15908.78|16028.36|15908.36|16028.93|15908.93|16028.36|15908.36|9
1623390420000|2021-06-11 05:47:00|16028.35|15908.35|16027.33|15907.33|16028.35|15908.35|16026.45|15906.45|9
1623390430000|2021-06-11 05:47:10|16026.82|15906.82|16025.58|15905.58|16027.55|15907.55|16025.58|15905.58|10
1623390440000|2021-06-11 05:47:20|16025.19|15905.19|16022.85|15902.85|16025.55|15905.55|16022.61|15902.61|10
1623390450000|2021-06-11 05:47:30|16023.01|15903.01|16022.91|15902.91|16023.46|15903.46|16022.84|15902.84|10
1623390460000|2021-06-11 05:47:40|16022.8|15902.8|16019.54|15899.54|16022.8|15902.8|16019.54|15899.54|10
1623390470000|2021-06-11 05:47:50|16019.44|15899.44|16018.71|15898.71|16019.44|15899.44|16018.62|15898.62|10
1623390480000|2021-06-11 05:48:00|16018.82|15898.82|16020|15900|16020.01|15900.01|16018.82|15898.82|10
1623390490000|2021-06-11 05:48:10|16019.75|15899.75|16020.04|15900.04|16020.04|15900.04|16019.02|15899.02|10
1623390500000|2021-06-11 05:48:20|16020.17|15900.17|16020.2|15900.2|16020.38|15900.38|16019.64|15899.64|10
1623390510000|2021-06-11 05:48:30|16021.06|15901.06|16023.25|15903.25|16024.03|15904.03|16020.96|15900.96|10
1623390520000|2021-06-11 05:48:40|16023.4|15903.4|16023.87|15903.87|16024.31|15904.31|16023.4|15903.4|8
1623390530000|2021-06-11 05:48:50|16023.46|15903.46|16021.97|15901.97|16023.46|15903.46|16021.93|15901.93|10
1623390540000|2021-06-11 05:49:00|16021.82|15901.82|16022.32|15902.32|16022.32|15902.32|16021.08|15901.08|8
1623390550000|2021-06-11 05:49:10|16022.36|15902.36|16023.41|15903.41|16023.41|15903.41|16022.26|15902.26|10
1623390560000|2021-06-11 05:49:20|16023.13|15903.13|16023.89|15903.89|16023.89|15903.89|16023.05|15903.05|10
1623390570000|2021-06-11 05:49:30|16024.06|15904.06|16027.13|15907.13|16027.3|15907.3|16023.86|15903.86|10
1623390580000|2021-06-11 05:49:40|16027.22|15907.22|16026.08|15906.08|16027.32|15907.32|16026.08|15906.08|10
1623390590000|2021-06-11 05:49:50|16025.69|15905.69|16024.11|15904.11|16025.69|15905.69|16024.11|15904.11|9
1623390600000|2021-06-11 05:50:00|16023.92|15903.92|16021.56|15901.56|16023.92|15903.92|16021.56|15901.56|10
1623390610000|2021-06-11 05:50:10|16020.55|15900.55|16015.97|15895.97|16020.55|15900.55|16015.97|15895.97|10
1623390620000|2021-06-11 05:50:20|16013.31|15893.31|16010.1|15890.1|16013.31|15893.31|16010.1|15890.1|10
1623390630000|2021-06-11 05:50:30|16009.83|15889.83|16004.36|15884.36|16009.83|15889.83|16004.36|15884.36|10
1623390640000|2021-06-11 05:50:40|16004.08|15884.08|16002.47|15882.47|16004.75|15884.75|16002.47|15882.47|9
1623390650000|2021-06-11 05:50:50|16002.93|15882.93|16000.36|15880.36|16002.97|15882.97|16000.36|15880.36|9
1623390660000|2021-06-11 05:51:00|15997.08|15877.08|15988.24|15868.24|15997.08|15877.08|15988.14|15868.14|10
1623390670000|2021-06-11 05:51:10|15987.99|15867.99|15990.34|15870.34|15990.34|15870.34|15987.99|15867.99|10
1623390680000|2021-06-11 05:51:20|15990.46|15870.46|15998.47|15878.47|15998.47|15878.47|15989.78|15869.78|10
1623390690000|2021-06-11 05:51:30|15997.98|15877.98|16002.21|15882.21|16002.21|15882.21|15997.44|15877.44|10
1623390700000|2021-06-11 05:51:40|16002.63|15882.63|16004.74|15884.74|16005.5|15885.5|16002.63|15882.63|8
1623390710000|2021-06-11 05:51:50|16004.89|15884.89|16004.78|15884.78|16005.26|15885.26|16003.77|15883.77|9
1623390720000|2021-06-11 05:52:00|16004.73|15884.73|16005.26|15885.26|16005.26|15885.26|16003.93|15883.93|10
1623390730000|2021-06-11 05:52:10|16004.8|15884.8|16005.76|15885.76|16005.76|15885.76|16004.71|15884.71|10
1623390740000|2021-06-11 05:52:20|16005.96|15885.96|16003.97|15883.97|16006.4|15886.4|16003.97|15883.97|9
1623390750000|2021-06-11 05:52:30|16003.88|15883.88|16000.77|15880.77|16003.88|15883.88|16000.77|15880.77|10
1623390760000|2021-06-11 05:52:40|16000.91|15880.91|15994.99|15874.99|16000.93|15880.93|15994.99|15874.99|10
1623390770000|2021-06-11 05:52:50|15995.01|15875.01|15991.46|15871.46|15995.01|15875.01|15991.21|15871.21|10
1623390780000|2021-06-11 05:53:00|15991.32|15871.32|15986.63|15866.63|15991.86|15871.86|15986.6|15866.6|10
1623390790000|2021-06-11 05:53:10|15986.86|15866.86|15987.13|15867.13|15987.51|15867.51|15986.06|15866.06|8
1623390800000|2021-06-11 05:53:20|15986.19|15866.19|15982.07|15862.07|15986.36|15866.36|15982.07|15862.07|10
1623390810000|2021-06-11 05:53:30|15981.44|15861.44|15978.94|15858.94|15981.44|15861.44|15978.94|15858.94|9
1623390820000|2021-06-11 05:53:40|15978.27|15858.27|15978.97|15858.97|15978.97|15858.97|15977.99|15857.99|10
1623390830000|2021-06-11 05:53:50|15978.89|15858.89|15979.34|15859.34|15979.42|15859.42|15978.39|15858.39|10
1623390840000|2021-06-11 05:54:00|15979.56|15859.56|15980.52|15860.52|15980.63|15860.63|15978.99|15858.99|10
1623390850000|2021-06-11 05:54:10|15980.49|15860.49|15982.64|15862.64|15982.79|15862.79|15980.49|15860.49|10
1623390860000|2021-06-11 05:54:20|15981.8|15861.8|15980.91|15860.91|15981.8|15861.8|15980.72|15860.72|10
1623390870000|2021-06-11 05:54:30|15980.78|15860.78|15978.95|15858.95|15980.78|15860.78|15978.95|15858.95|9
1623390880000|2021-06-11 05:54:40|15979.28|15859.28|15977.15|15857.15|15979.28|15859.28|15977.15|15857.15|10
1623390890000|2021-06-11 05:54:50|15977.07|15857.07|15975.23|15855.23|15977.08|15857.08|15975.23|15855.23|10
1623390900000|2021-06-11 05:55:00|15974.73|15854.73|15976.15|15856.15|15976.59|15856.59|15974.73|15854.73|10
1623390910000|2021-06-11 05:55:10|15974.46|15854.46|15977.33|15857.33|15977.89|15857.89|15974.46|15854.46|10
1623390920000|2021-06-11 05:55:20|15977.94|15857.94|15979.37|15859.37|15979.99|15859.99|15977.94|15857.94|9
1623390930000|2021-06-11 05:55:30|15979.52|15859.52|15980.63|15860.63|15981.02|15861.02|15979.52|15859.52|10
1623390940000|2021-06-11 05:55:40|15980.86|15860.86|15989.47|15869.47|15989.47|15869.47|15980.86|15860.86|10
1623390950000|2021-06-11 05:55:50|15990.23|15870.23|15992.28|15872.28|15992.28|15872.28|15990.23|15870.23|10
1623390960000|2021-06-11 05:56:00|15992.2|15872.2|15992.78|15872.78|15992.78|15872.78|15990.29|15870.29|10
1623390970000|2021-06-11 05:56:10|15993.06|15873.06|15986.66|15866.66|15993.06|15873.06|15986.66|15866.66|10
1623390980000|2021-06-11 05:56:20|15985.14|15865.14|15981.88|15861.88|15985.14|15865.14|15981.45|15861.45|10
1623390990000|2021-06-11 05:56:30|15981.62|15861.62|15980.49|15860.49|15981.62|15861.62|15980.49|15860.49|10
1623391000000|2021-06-11 05:56:40|15980.56|15860.56|15978.7|15858.7|15980.56|15860.56|15978.7|15858.7|10
1623391010000|2021-06-11 05:56:50|15978.94|15858.94|15978.32|15858.32|15979.35|15859.35|15978.32|15858.32|8
1623391020000|2021-06-11 05:57:00|15978.16|15858.16|15977.56|15857.56|15978.33|15858.33|15976.92|15856.92|10
1623391030000|2021-06-11 05:57:10|15977.52|15857.52|15978.71|15858.71|15978.94|15858.94|15977.52|15857.52|9
1623391040000|2021-06-11 05:57:20|15978.69|15858.69|15979.09|15859.09|15979.46|15859.46|15978.69|15858.69|9
1623391050000|2021-06-11 05:57:30|15979.34|15859.34|15978.48|15858.48|15979.34|15859.34|15978.15|15858.15|10
1623391060000|2021-06-11 05:57:40|15978.39|15858.39|15977.26|15857.26|15978.39|15858.39|15977.26|15857.26|10
1623391070000|2021-06-11 05:57:50|15976.81|15856.81|15975.91|15855.91|15976.81|15856.81|15975.39|15855.39|10
1623391080000|2021-06-11 05:58:00|15975.89|15855.89|15975.92|15855.92|15976.1|15856.1|15975.67|15855.67|10
1623391090000|2021-06-11 05:58:10|15976.09|15856.09|15977.6|15857.6|15977.95|15857.95|15975.96|15855.96|10
1623391100000|2021-06-11 05:58:20|15978.35|15858.35|15977.29|15857.29|15979.08|15859.08|15977.29|15857.29|9
1623391110000|2021-06-11 05:58:30|15977.38|15857.38|15977.24|15857.24|15977.93|15857.93|15977.24|15857.24|10
1623391120000|2021-06-11 05:58:40|15976.86|15856.86|15976.27|15856.27|15977.97|15857.97|15976.27|15856.27|10
1623391130000|2021-06-11 05:58:50|15975.57|15855.57|15972.42|15852.42|15975.57|15855.57|15972.42|15852.42|9
1623391140000|2021-06-11 05:59:00|15972.21|15852.21|15971.18|15851.18|15972.24|15852.24|15971.18|15851.18|10
1623391150000|2021-06-11 05:59:10|15971.52|15851.52|15964.54|15844.54|15971.52|15851.52|15964.54|15844.54|10
1623391160000|2021-06-11 05:59:20|15963.48|15843.48|15957.66|15837.66|15963.48|15843.48|15957.66|15837.66|10
1623391170000|2021-06-11 05:59:30|15957.51|15837.51|15954.8|15834.8|15957.64|15837.64|15954.8|15834.8|10
1623391180000|2021-06-11 05:59:40|15955.76|15835.76|15954.29|15834.29|15955.81|15835.81|15954.29|15834.29|10
1623391190000|2021-06-11 05:59:50|15953.68|15833.68|15953.19|15833.19|15953.68|15833.68|15952.91|15832.91|10
1623391200000|2021-06-11 06:00:00|15953.2|15833.2|15954.89|15834.89|15954.89|15834.89|15952.73|15832.73|10
1623391210000|2021-06-11 06:00:10|15954.51|15834.51|15957.5|15837.5|15957.5|15837.5|15954.45|15834.45|10
1623391220000|2021-06-11 06:00:20|15957.81|15837.81|15961.36|15841.36|15961.36|15841.36|15957.81|15837.81|10
1623391230000|2021-06-11 06:00:30|15962.77|15842.77|15966.06|15846.06|15966.06|15846.06|15962.77|15842.77|10
1623391240000|2021-06-11 06:00:40|15966.4|15846.4|15968.94|15848.94|15969.06|15849.06|15966.4|15846.4|10
1623391250000|2021-06-11 06:00:50|15968.97|15848.97|15967.17|15847.17|15969.3|15849.3|15967.17|15847.17|10
1623391260000|2021-06-11 06:01:00|15967.01|15847.01|15962.52|15842.52|15967.01|15847.01|15962.52|15842.52|10
1623391270000|2021-06-11 06:01:10|15961.88|15841.88|15958.87|15838.87|15962.04|15842.04|15958.87|15838.87|10
1623391280000|2021-06-11 06:01:20|15957.67|15837.67|15953.81|15833.81|15957.67|15837.67|15953.47|15833.47|10
1623391290000|2021-06-11 06:01:30|15953.24|15833.24|15948.28|15828.28|15953.71|15833.71|15948.28|15828.28|10
1623391300000|2021-06-11 06:01:40|15949.12|15829.12|15925.85|15805.85|15951.49|15831.49|15925.85|15805.85|10
1623391310000|2021-06-11 06:01:50|15923.47|15803.47|15920.87|15800.87|15923.47|15803.47|15920.5|15800.5|10
1623391320000|2021-06-11 06:02:00|15919.39|15799.39|15904.87|15784.87|15919.39|15799.39|15904.87|15784.87|10
1623391330000|2021-06-11 06:02:10|15906.45|15786.45|15906.41|15786.41|15908.81|15788.81|15906.41|15786.41|10
1623391340000|2021-06-11 06:02:20|15901.75|15781.75|15894.01|15774.01|15901.96|15781.96|15894.01|15774.01|10
1623391350000|2021-06-11 06:02:30|15890.78|15770.78|15885.8|15765.8|15890.78|15770.78|15885.8|15765.8|10
1623391360000|2021-06-11 06:02:40|15884.86|15764.86|15883.43|15763.43|15884.86|15764.86|15882.9|15762.9|10
1623391370000|2021-06-11 06:02:50|15883.18|15763.18|15883.26|15763.26|15883.27|15763.27|15882.41|15762.41|10
1623391380000|2021-06-11 06:03:00|15882.37|15762.37|15863.44|15743.44|15882.39|15762.39|15863.44|15743.44|10
1623391390000|2021-06-11 06:03:10|15862.97|15742.97|15865.83|15745.83|15865.83|15745.83|15862.42|15742.42|10
1623391400000|2021-06-11 06:03:20|15867.23|15747.23|15869.4|15749.4|15871.59|15751.59|15867.23|15747.23|10
1623391410000|2021-06-11 06:03:30|15871.05|15751.05|15871.48|15751.48|15872.79|15752.79|15870.43|15750.43|10
1623391420000|2021-06-11 06:03:40|15871.14|15751.14|15866.99|15746.99|15871.14|15751.14|15866.99|15746.99|10
1623391430000|2021-06-11 06:03:50|15865.88|15745.88|15867.58|15747.58|15867.58|15747.58|15865.08|15745.08|10
1623391440000|2021-06-11 06:04:00|15866.19|15746.19|15870.23|15750.23|15870.23|15750.23|15866.17|15746.17|10
1623391450000|2021-06-11 06:04:10|15869.73|15749.73|15871.09|15751.09|15871.09|15751.09|15869.73|15749.73|9
1623391460000|2021-06-11 06:04:20|15870.66|15750.66|15871.02|15751.02|15871.02|15751.02|15869.9|15749.9|10
1623391470000|2021-06-11 06:04:30|15870.76|15750.76|15872.05|15752.05|15873.32|15753.32|15870.76|15750.76|10
1623391480000|2021-06-11 06:04:40|15872.34|15752.34|15872.94|15752.94|15874.12|15754.12|15872.34|15752.34|8
1623391490000|2021-06-11 06:04:50|15872.21|15752.21|15867.75|15747.75|15872.21|15752.21|15867.33|15747.33|8
1623391500000|2021-06-11 06:05:00|15867.38|15747.38|15869.75|15749.75|15871.25|15751.25|15867.38|15747.38|10
1623391510000|2021-06-11 06:05:10|15873.19|15753.19|15876.04|15756.04|15876.04|15756.04|15873.08|15753.08|10
1623391520000|2021-06-11 06:05:20|15876.27|15756.27|15879.72|15759.72|15879.72|15759.72|15876.23|15756.23|10
1623391530000|2021-06-11 06:05:30|15880.16|15760.16|15879.5|15759.5|15880.17|15760.17|15878.45|15758.45|10
1623391540000|2021-06-11 06:05:40|15879.44|15759.44|15877.03|15757.03|15879.44|15759.44|15876.98|15756.98|10
1623391550000|2021-06-11 06:05:50|15876.61|15756.61|15871.99|15751.99|15876.71|15756.71|15871.72|15751.72|10
1623391560000|2021-06-11 06:06:00|15871.41|15751.41|15870.43|15750.43|15871.49|15751.49|15869.67|15749.67|9
1623391570000|2021-06-11 06:06:10|15870.36|15750.36|15870.73|15750.73|15870.73|15750.73|15869.86|15749.86|10
1623391580000|2021-06-11 06:06:20|15870.92|15750.92|15874.92|15754.92|15874.92|15754.92|15870.92|15750.92|10
1623391590000|2021-06-11 06:06:30|15875.11|15755.11|15876.77|15756.77|15876.77|15756.77|15875.11|15755.11|10
1623391600000|2021-06-11 06:06:40|15878.06|15758.06|15885.37|15765.37|15885.37|15765.37|15878.06|15758.06|10
1623391610000|2021-06-11 06:06:50|15885.88|15765.88|15888.07|15768.07|15888.07|15768.07|15885.88|15765.88|10
1623391620000|2021-06-11 06:07:00|15888.53|15768.53|15891.35|15771.35|15891.67|15771.67|15888.53|15768.53|10
1623391630000|2021-06-11 06:07:10|15891.25|15771.25|15892.51|15772.51|15892.51|15772.51|15890.5|15770.5|9
1623391640000|2021-06-11 06:07:20|15892.31|15772.31|15890.78|15770.78|15892.44|15772.44|15890.77|15770.77|10
1623391650000|2021-06-11 06:07:30|15890.79|15770.79|15890.2|15770.2|15891.61|15771.61|15890.2|15770.2|10
1623391660000|2021-06-11 06:07:40|15889.94|15769.94|15888.72|15768.72|15890.7|15770.7|15888.72|15768.72|9
1623391670000|2021-06-11 06:07:50|15888.57|15768.57|15891.1|15771.1|15891.1|15771.1|15888.57|15768.57|9
1623391680000|2021-06-11 06:08:00|15891.24|15771.24|15892.97|15772.97|15892.97|15772.97|15891.24|15771.24|10
1623391690000|2021-06-11 06:08:10|15894.25|15774.25|15895.2|15775.2|15895.44|15775.44|15893.76|15773.76|10
1623391700000|2021-06-11 06:08:20|15895.42|15775.42|15897.64|15777.64|15897.64|15777.64|15895.42|15775.42|10
1623391710000|2021-06-11 06:08:30|15897.61|15777.61|15897.18|15777.18|15898.02|15778.02|15897.18|15777.18|9
1623391720000|2021-06-11 06:08:40|15897.09|15777.09|15897.51|15777.51|15897.55|15777.55|15897.09|15777.09|10
1623391730000|2021-06-11 06:08:50|15897.15|15777.15|15903.48|15783.48|15903.48|15783.48|15896.91|15776.91|10
1623391740000|2021-06-11 06:09:00|15903.52|15783.52|15903.76|15783.76|15904.36|15784.36|15903.52|15783.52|10
1623391750000|2021-06-11 06:09:10|15903.62|15783.62|15905.39|15785.39|15905.48|15785.48|15903.62|15783.62|10
1623391760000|2021-06-11 06:09:20|15905.54|15785.54|15906.15|15786.15|15906.15|15786.15|15905.54|15785.54|10
1623391770000|2021-06-11 06:09:30|15905.94|15785.94|15904.38|15784.38|15905.94|15785.94|15904.38|15784.38|10
1623391780000|2021-06-11 06:09:40|15904.64|15784.64|15900.96|15780.96|15904.64|15784.64|15900.87|15780.87|8
1623391790000|2021-06-11 06:09:50|15897.42|15777.42|15893.92|15773.92|15897.42|15777.42|15893.92|15773.92|9
1623391800000|2021-06-11 06:10:00|15893.56|15773.56|15889.92|15769.92|15893.56|15773.56|15889.92|15769.92|10
1623391810000|2021-06-11 06:10:10|15889.69|15769.69|15892.72|15772.72|15892.72|15772.72|15889.69|15769.69|10
1623391820000|2021-06-11 06:10:20|15893.38|15773.38|15897.06|15777.06|15897.06|15777.06|15893.38|15773.38|10
1623391830000|2021-06-11 06:10:30|15897.93|15777.93|15898.88|15778.88|15899.15|15779.15|15897.93|15777.93|10
1623391840000|2021-06-11 06:10:40|15899.36|15779.36|15899.6|15779.6|15899.89|15779.89|15899.13|15779.13|10
1623391850000|2021-06-11 06:10:50|15899.8|15779.8|15899.04|15779.04|15900.27|15780.27|15899.04|15779.04|10
1623391860000|2021-06-11 06:11:00|15898.81|15778.81|15898.09|15778.09|15898.86|15778.86|15898.09|15778.09|9
1623391870000|2021-06-11 06:11:10|15897.94|15777.94|15898.16|15778.16|15898.23|15778.23|15897.66|15777.66|10
1623391880000|2021-06-11 06:11:20|15897.81|15777.81|15899.51|15779.51|15899.51|15779.51|15897.81|15777.81|10
1623391890000|2021-06-11 06:11:30|15899.52|15779.52|15899.29|15779.29|15899.52|15779.52|15898.87|15778.87|10
1623391900000|2021-06-11 06:11:40|15899.28|15779.28|15899.8|15779.8|15900.06|15780.06|15899.28|15779.28|9
1623391910000|2021-06-11 06:11:50|15899.83|15779.83|15900.04|15780.04|15900.33|15780.33|15899.54|15779.54|10
1623391920000|2021-06-11 06:12:00|15899.94|15779.94|15898.98|15778.98|15900.25|15780.25|15898.98|15778.98|10
1623391930000|2021-06-11 06:12:10|15899.03|15779.03|15897.28|15777.28|15899.15|15779.15|15897.28|15777.28|10
1623391940000|2021-06-11 06:12:20|15897.04|15777.04|15896.22|15776.22|15897.94|15777.94|15896.22|15776.22|10
1623391950000|2021-06-11 06:12:30|15896.35|15776.35|15896.74|15776.74|15896.74|15776.74|15895.43|15775.43|10
1623391960000|2021-06-11 06:12:40|15897.01|15777.01|15897.77|15777.77|15897.77|15777.77|15896.96|15776.96|9
1623391970000|2021-06-11 06:12:50|15897.88|15777.88|15896.38|15776.38|15897.88|15777.88|15896.38|15776.38|8
1623391980000|2021-06-11 06:13:00|15896.34|15776.34|15896.61|15776.61|15896.61|15776.61|15895.95|15775.95|9
1623391990000|2021-06-11 06:13:10|15896.69|15776.69|15897.17|15777.17|15897.31|15777.31|15896.69|15776.69|9
1623392000000|2021-06-11 06:13:20|15897.35|15777.35|15896.32|15776.32|15897.5|15777.5|15896.31|15776.31|10
1623392010000|2021-06-11 06:13:30|15896.09|15776.09|15894.78|15774.78|15896.57|15776.57|15894.75|15774.75|10
1623392020000|2021-06-11 06:13:40|15894.45|15774.45|15894.08|15774.08|15894.45|15774.45|15893.55|15773.55|9
1623392030000|2021-06-11 06:13:50|15894.13|15774.13|15893.98|15773.98|15894.53|15774.53|15893.98|15773.98|10
1623392040000|2021-06-11 06:14:00|15893.72|15773.72|15895.39|15775.39|15895.56|15775.56|15893.72|15773.72|10
1623392050000|2021-06-11 06:14:10|15895.63|15775.63|15895.82|15775.82|15896.15|15776.15|15895.47|15775.47|9
1623392060000|2021-06-11 06:14:20|15895.75|15775.75|15893.83|15773.83|15895.75|15775.75|15893.83|15773.83|10
1623392070000|2021-06-11 06:14:30|15893.59|15773.59|15891.46|15771.46|15893.59|15773.59|15891.46|15771.46|10
1623392080000|2021-06-11 06:14:40|15891.69|15771.69|15891.3|15771.3|15892.66|15772.66|15891.3|15771.3|9
1623392090000|2021-06-11 06:14:50|15891.29|15771.29|15891.1|15771.1|15891.35|15771.35|15891|15771|9
1623392100000|2021-06-11 06:15:00|15890.8|15770.8|15890.31|15770.31|15891.07|15771.07|15889.98|15769.98|9
1623392110000|2021-06-11 06:15:10|15889.67|15769.67|15891.24|15771.24|15891.24|15771.24|15889.67|15769.67|10
1623392120000|2021-06-11 06:15:20|15891.37|15771.37|15893.19|15773.19|15893.22|15773.22|15891.37|15771.37|10
1623392130000|2021-06-11 06:15:30|15892.68|15772.68|15895.48|15775.48|15895.56|15775.56|15892.68|15772.68|10
1623392140000|2021-06-11 06:15:40|15895.34|15775.34|15891.79|15771.79|15895.34|15775.34|15891.79|15771.79|10
1623392150000|2021-06-11 06:15:50|15890.76|15770.76|15888.06|15768.06|15890.76|15770.76|15887.97|15767.97|10
1623392160000|2021-06-11 06:16:00|15887.74|15767.74|15880.53|15760.53|15887.74|15767.74|15880.53|15760.53|10
1623392170000|2021-06-11 06:16:10|15879.05|15759.05|15869.08|15749.08|15879.05|15759.05|15869.08|15749.08|10
1623392180000|2021-06-11 06:16:20|15868.3|15748.3|15861.76|15741.76|15868.3|15748.3|15861.76|15741.76|10
1623392190000|2021-06-11 06:16:30|15859.81|15739.81|15853.67|15733.67|15859.81|15739.81|15853.67|15733.67|10
1623392200000|2021-06-11 06:16:40|15851.97|15731.97|15845.69|15725.69|15851.97|15731.97|15845.69|15725.69|10
1623392210000|2021-06-11 06:16:50|15844.72|15724.72|15842.16|15722.16|15844.72|15724.72|15841.27|15721.27|10
1623392220000|2021-06-11 06:17:00|15842.86|15722.86|15838.27|15718.27|15842.86|15722.86|15838.27|15718.27|10
1623392230000|2021-06-11 06:17:10|15838.22|15718.22|15838.21|15718.21|15839.12|15719.12|15837.95|15717.95|10
1623392240000|2021-06-11 06:17:20|15840.54|15720.54|15849.78|15729.78|15849.78|15729.78|15840.54|15720.54|10
1623392250000|2021-06-11 06:17:30|15850.92|15730.92|15851.46|15731.46|15851.86|15731.86|15850.92|15730.92|10
1623392260000|2021-06-11 06:17:40|15852|15732|15850.59|15730.59|15852.43|15732.43|15850.59|15730.59|10
1623392270000|2021-06-11 06:17:50|15850.81|15730.81|15855.2|15735.2|15855.2|15735.2|15850.81|15730.81|10
1623392280000|2021-06-11 06:18:00|15855.15|15735.15|15857.32|15737.32|15859.15|15739.15|15855.15|15735.15|10
1623392290000|2021-06-11 06:18:10|15857.58|15737.58|15854.79|15734.79|15857.58|15737.58|15854.69|15734.69|10
1623392300000|2021-06-11 06:18:20|15854.42|15734.42|15854.75|15734.75|15855.27|15735.27|15853.9|15733.9|10
1623392310000|2021-06-11 06:18:30|15854.59|15734.59|15854.03|15734.03|15854.94|15734.94|15853.99|15733.99|10
1623392320000|2021-06-11 06:18:40|15853.89|15733.89|15855.73|15735.73|15855.95|15735.95|15853.89|15733.89|10
1623392330000|2021-06-11 06:18:50|15856.57|15736.57|15856.64|15736.64|15857.03|15737.03|15856.48|15736.48|10
1623392340000|2021-06-11 06:19:00|15856.72|15736.72|15857.17|15737.17|15857.17|15737.17|15856.72|15736.72|7
1623392350000|2021-06-11 06:19:10|15857.22|15737.22|15856.99|15736.99|15858.13|15738.13|15856.99|15736.99|10
1623392360000|2021-06-11 06:19:20|15857.46|15737.46|15854.49|15734.49|15857.76|15737.76|15854.49|15734.49|10
1623392370000|2021-06-11 06:19:30|15854.02|15734.02|15851.23|15731.23|15854.02|15734.02|15851.23|15731.23|9
1623392380000|2021-06-11 06:19:40|15851.03|15731.03|15848.05|15728.05|15851.03|15731.03|15848.05|15728.05|10
1623392390000|2021-06-11 06:19:50|15847.83|15727.83|15847.06|15727.06|15848.1|15728.1|15846.88|15726.88|10
1623392400000|2021-06-11 06:20:00|15846.47|15726.47|15844.75|15724.75|15846.47|15726.47|15844.75|15724.75|10
1623392410000|2021-06-11 06:20:10|15844.29|15724.29|15841.57|15721.57|15844.61|15724.61|15841.49|15721.49|10
1623392420000|2021-06-11 06:20:20|15841.02|15721.02|15834.76|15714.76|15841.02|15721.02|15834.76|15714.76|10
1623392430000|2021-06-11 06:20:30|15833.66|15713.66|15835.35|15715.35|15835.35|15715.35|15832.35|15712.35|10
1623392440000|2021-06-11 06:20:40|15835.79|15715.79|15836.8|15716.8|15837.26|15717.26|15835.79|15715.79|10
1623392450000|2021-06-11 06:20:50|15837.24|15717.24|15836.98|15716.98|15837.24|15717.24|15836.28|15716.28|10
1623392460000|2021-06-11 06:21:00|15837.24|15717.24|15837.54|15717.54|15839.2|15719.2|15836.59|15716.59|9
1623392470000|2021-06-11 06:21:10|15837.46|15717.46|15836.67|15716.67|15837.77|15717.77|15836.67|15716.67|9
1623392480000|2021-06-11 06:21:20|15836.27|15716.27|15834.5|15714.5|15836.27|15716.27|15834.5|15714.5|10
1623392490000|2021-06-11 06:21:30|15834.22|15714.22|15831.91|15711.91|15834.22|15714.22|15831.91|15711.91|10
1623392500000|2021-06-11 06:21:40|15831.9|15711.9|15829.61|15709.61|15831.9|15711.9|15829.59|15709.59|9
1623392510000|2021-06-11 06:21:50|15829.26|15709.26|15827.77|15707.77|15829.53|15709.53|15827.77|15707.77|9
1623392520000|2021-06-11 06:22:00|15827.85|15707.85|15827.37|15707.37|15827.85|15707.85|15826.96|15706.96|10
1623392530000|2021-06-11 06:22:10|15827.71|15707.71|15831.71|15711.71|15831.71|15711.71|15827.71|15707.71|10
1623392540000|2021-06-11 06:22:20|15833.58|15713.58|15836.1|15716.1|15836.79|15716.79|15833.58|15713.58|10
1623392550000|2021-06-11 06:22:30|15835.51|15715.51|15834.66|15714.66|15835.56|15715.56|15834.66|15714.66|10
1623392560000|2021-06-11 06:22:40|15834.41|15714.41|15832.32|15712.32|15834.41|15714.41|15832.32|15712.32|9
1623392570000|2021-06-11 06:22:50|15831.84|15711.84|15827.91|15707.91|15832.68|15712.68|15827.91|15707.91|10
1623392580000|2021-06-11 06:23:00|15827.1|15707.1|15816.9|15696.9|15827.1|15707.1|15816.9|15696.9|10
1623392590000|2021-06-11 06:23:10|15816.39|15696.39|15809.55|15689.55|15816.39|15696.39|15809.55|15689.55|10
1623392600000|2021-06-11 06:23:20|15809.76|15689.76|15806.16|15686.16|15809.76|15689.76|15806.16|15686.16|10
1623392610000|2021-06-11 06:23:30|15806.42|15686.42|15813.6|15693.6|15813.6|15693.6|15806.42|15686.42|10
1623392620000|2021-06-11 06:23:40|15812.97|15692.97|15817.03|15697.03|15817.35|15697.35|15812.97|15692.97|10
1623392630000|2021-06-11 06:23:50|15817.47|15697.47|15816.95|15696.95|15817.49|15697.49|15816.44|15696.44|10
1623392640000|2021-06-11 06:24:00|15816.4|15696.4|15820.23|15700.23|15820.23|15700.23|15816.4|15696.4|10
1623392650000|2021-06-11 06:24:10|15820.43|15700.43|15825.3|15705.3|15825.3|15705.3|15820.43|15700.43|9
1623392660000|2021-06-11 06:24:20|15825.57|15705.57|15824.74|15704.74|15826.2|15706.2|15824.74|15704.74|10
1623392670000|2021-06-11 06:24:30|15823.71|15703.71|15822.1|15702.1|15824.48|15704.48|15822.1|15702.1|10
1623392680000|2021-06-11 06:24:40|15821.74|15701.74|15818.24|15698.24|15821.74|15701.74|15818.09|15698.09|9
1623392690000|2021-06-11 06:24:50|15818.44|15698.44|15817.62|15697.62|15818.62|15698.62|15817.62|15697.62|9
1623392700000|2021-06-11 06:25:00|15817.84|15697.84|15817.47|15697.47|15817.84|15697.84|15816.72|15696.72|10
1623392710000|2021-06-11 06:25:10|15817.38|15697.38|15820.45|15700.45|15820.45|15700.45|15817.38|15697.38|10
1623392720000|2021-06-11 06:25:20|15820.79|15700.79|15822.98|15702.98|15822.98|15702.98|15820.79|15700.79|10
1623392730000|2021-06-11 06:25:30|15823.3|15703.3|15825.16|15705.16|15825.16|15705.16|15822.98|15702.98|8
1623392740000|2021-06-11 06:25:40|15825.24|15705.24|15828.56|15708.56|15828.75|15708.75|15824.91|15704.91|10
1623392750000|2021-06-11 06:25:50|15828.89|15708.89|15830.4|15710.4|15830.42|15710.42|15828.89|15708.89|10
1623392760000|2021-06-11 06:26:00|15830.9|15710.9|15829.5|15709.5|15830.9|15710.9|15829.38|15709.38|9
1623392770000|2021-06-11 06:26:10|15829.95|15709.95|15831.08|15711.08|15831.08|15711.08|15829.95|15709.95|10
1623392780000|2021-06-11 06:26:20|15831.11|15711.11|15834.05|15714.05|15834.05|15714.05|15830.93|15710.93|10
1623392790000|2021-06-11 06:26:30|15834.33|15714.33|15835.08|15715.08|15835.74|15715.74|15834.19|15714.19|10
1623392800000|2021-06-11 06:26:40|15835.18|15715.18|15834.55|15714.55|15835.18|15715.18|15832.83|15712.83|10
1623392810000|2021-06-11 06:26:50|15834.59|15714.59|15834.53|15714.53|15834.75|15714.75|15833.56|15713.56|9
1623392820000|2021-06-11 06:27:00|15834.58|15714.58|15835.01|15715.01|15835.38|15715.38|15834.33|15714.33|10
1623392830000|2021-06-11 06:27:10|15834.97|15714.97|15834.46|15714.46|15835.15|15715.15|15834.46|15714.46|8
1623392840000|2021-06-11 06:27:20|15834.17|15714.17|15830.77|15710.77|15834.17|15714.17|15830.77|15710.77|10
1623392850000|2021-06-11 06:27:30|15830.99|15710.99|15829.97|15709.97|15830.99|15710.99|15829.97|15709.97|10
1623392860000|2021-06-11 06:27:40|15829.7|15709.7|15825.21|15705.21|15829.7|15709.7|15825.21|15705.21|10
1623392870000|2021-06-11 06:27:50|15824.78|15704.78|15825.69|15705.69|15825.94|15705.94|15824.78|15704.78|10
1623392880000|2021-06-11 06:28:00|15824.63|15704.63|15824.09|15704.09|15824.96|15704.96|15824.09|15704.09|9
1623392890000|2021-06-11 06:28:10|15824.43|15704.43|15829.59|15709.59|15829.59|15709.59|15823.78|15703.78|10
1623392900000|2021-06-11 06:28:20|15829.83|15709.83|15831.84|15711.84|15831.84|15711.84|15829.83|15709.83|10
1623392910000|2021-06-11 06:28:30|15831.35|15711.35|15830.17|15710.17|15831.5|15711.5|15830|15710|10
1623392920000|2021-06-11 06:28:40|15830.06|15710.06|15829.23|15709.23|15830.06|15710.06|15828.83|15708.83|10
1623392930000|2021-06-11 06:28:50|15829.22|15709.22|15830.85|15710.85|15830.98|15710.98|15828.89|15708.89|10
1623392940000|2021-06-11 06:29:00|15830.92|15710.92|15831.86|15711.86|15833.55|15713.55|15830.92|15710.92|9
1623392950000|2021-06-11 06:29:10|15831.61|15711.61|15828.58|15708.58|15831.61|15711.61|15828.43|15708.43|10
1623392960000|2021-06-11 06:29:20|15828.57|15708.57|15827.62|15707.62|15828.57|15708.57|15827.62|15707.62|10
1623392970000|2021-06-11 06:29:30|15827.58|15707.58|15826.42|15706.42|15827.76|15707.76|15826.42|15706.42|10
1623392980000|2021-06-11 06:29:40|15825.9|15705.9|15825.51|15705.51|15826.18|15706.18|15825.51|15705.51|9
1623392990000|2021-06-11 06:29:50|15825.47|15705.47|15824.2|15704.2|15825.53|15705.53|15824.2|15704.2|10
1623393000000|2021-06-11 06:30:00|15824.57|15704.57|15820.55|15700.55|15824.57|15704.57|15820.48|15700.48|10
1623393010000|2021-06-11 06:30:10|15820.14|15700.14|15820.64|15700.64|15820.64|15700.64|15818.97|15698.97|10
1623393020000|2021-06-11 06:30:20|15820.75|15700.75|15823.76|15703.76|15823.76|15703.76|15820.75|15700.75|9
1623393030000|2021-06-11 06:30:30|15823.7|15703.7|15826.26|15706.26|15826.26|15706.26|15823.7|15703.7|9
1623393040000|2021-06-11 06:30:40|15826.43|15706.43|15828.96|15708.96|15828.96|15708.96|15826.22|15706.22|10
1623393050000|2021-06-11 06:30:50|15829.32|15709.32|15829.84|15709.84|15829.93|15709.93|15829.32|15709.32|9
1623393060000|2021-06-11 06:31:00|15830.17|15710.17|15832.82|15712.82|15832.82|15712.82|15830.04|15710.04|10
1623393070000|2021-06-11 06:31:10|15832.85|15712.85|15834.45|15714.45|15834.45|15714.45|15832.49|15712.49|9
1623393080000|2021-06-11 06:31:20|15834.92|15714.92|15835.63|15715.63|15835.84|15715.84|15834.92|15714.92|10
1623393090000|2021-06-11 06:31:30|15835.55|15715.55|15833.95|15713.95|15835.55|15715.55|15833.95|15713.95|10
1623393100000|2021-06-11 06:31:40|15834.17|15714.17|15835.57|15715.57|15835.57|15715.57|15834.17|15714.17|7
1623393110000|2021-06-11 06:31:50|15835.71|15715.71|15837.85|15717.85|15837.85|15717.85|15835.71|15715.71|10
1623393120000|2021-06-11 06:32:00|15838.25|15718.25|15839.03|15719.03|15839.03|15719.03|15837.94|15717.94|10
1623393130000|2021-06-11 06:32:10|15838.81|15718.81|15839.6|15719.6|15839.67|15719.67|15838.66|15718.66|10
1623393140000|2021-06-11 06:32:20|15839.38|15719.38|15844.85|15724.85|15844.85|15724.85|15839.38|15719.38|10
1623393150000|2021-06-11 06:32:30|15845.14|15725.14|15849.86|15729.86|15849.86|15729.86|15845.14|15725.14|10
1623393160000|2021-06-11 06:32:40|15850.63|15730.63|15851.96|15731.96|15852.46|15732.46|15850.63|15730.63|10
1623393170000|2021-06-11 06:32:50|15851.63|15731.63|15852.09|15732.09|15852.75|15732.75|15851.63|15731.63|10
1623393180000|2021-06-11 06:33:00|15852.19|15732.19|15850.9|15730.9|15852.19|15732.19|15850.9|15730.9|9
1623393190000|2021-06-11 06:33:10|15850.99|15730.99|15850.61|15730.61|15851.09|15731.09|15850.35|15730.35|10
1623393200000|2021-06-11 06:33:20|15850.76|15730.76|15850.82|15730.82|15850.82|15730.82|15850.57|15730.57|9
1623393210000|2021-06-11 06:33:30|15851.05|15731.05|15852.93|15732.93|15852.95|15732.95|15851.05|15731.05|10
1623393220000|2021-06-11 06:33:40|15852.86|15732.86|15853.02|15733.02|15853.43|15733.43|15852.86|15732.86|10
1623393230000|2021-06-11 06:33:50|15853.28|15733.28|15852.75|15732.75|15853.43|15733.43|15852.65|15732.65|10
1623393240000|2021-06-11 06:34:00|15853.04|15733.04|15851.61|15731.61|15853.31|15733.31|15851.47|15731.47|10
1623393250000|2021-06-11 06:34:10|15850.94|15730.94|15849.77|15729.77|15850.94|15730.94|15849.72|15729.72|10
1623393260000|2021-06-11 06:34:20|15849.73|15729.73|15848.09|15728.09|15849.94|15729.94|15847.7|15727.7|10
1623393270000|2021-06-11 06:34:30|15846.68|15726.68|15846.63|15726.63|15846.72|15726.72|15845.91|15725.91|10
1623393280000|2021-06-11 06:34:40|15846.49|15726.49|15845.54|15725.54|15846.49|15726.49|15845.54|15725.54|10
1623393290000|2021-06-11 06:34:50|15845.55|15725.55|15846.29|15726.29|15846.62|15726.62|15844.89|15724.89|9
1623393300000|2021-06-11 06:35:00|15846.32|15726.32|15847.18|15727.18|15847.25|15727.25|15846.32|15726.32|9
1623393310000|2021-06-11 06:35:10|15847.25|15727.25|15847.48|15727.48|15847.77|15727.77|15847.17|15727.17|9
1623393320000|2021-06-11 06:35:20|15847.49|15727.49|15848.24|15728.24|15848.47|15728.47|15847.42|15727.42|9
1623393330000|2021-06-11 06:35:30|15848.09|15728.09|15849.19|15729.19|15849.19|15729.19|15848.09|15728.09|8
1623393340000|2021-06-11 06:35:40|15849.22|15729.22|15849.8|15729.8|15849.8|15729.8|15849.22|15729.22|8
1623393350000|2021-06-11 06:35:50|15849.57|15729.57|15845.33|15725.33|15849.92|15729.92|15845.33|15725.33|10
1623393360000|2021-06-11 06:36:00|15844.66|15724.66|15841.8|15721.8|15844.66|15724.66|15841.8|15721.8|10
1623393370000|2021-06-11 06:36:10|15841.88|15721.88|15841.65|15721.65|15841.91|15721.91|15841.2|15721.2|9
1623393380000|2021-06-11 06:36:20|15841.98|15721.98|15844.35|15724.35|15844.76|15724.76|15841.98|15721.98|9
1623393390000|2021-06-11 06:36:30|15844.33|15724.33|15845.69|15725.69|15845.73|15725.73|15844.33|15724.33|9
1623393400000|2021-06-11 06:36:40|15845.73|15725.73|15844.75|15724.75|15846.13|15726.13|15844.14|15724.14|10
1623393410000|2021-06-11 06:36:50|15845.28|15725.28|15845.22|15725.22|15845.28|15725.28|15845.22|15725.22|2
1623393420000|2021-06-11 06:37:00|15842.19|15722.19|15840.9|15720.9|15842.19|15722.19|15840.73|15720.73|10
1623393430000|2021-06-11 06:37:10|15841.24|15721.24|15840.56|15720.56|15841.24|15721.24|15840.17|15720.17|10
1623393440000|2021-06-11 06:37:20|15840.38|15720.38|15838.62|15718.62|15840.38|15720.38|15838.62|15718.62|10
1623393450000|2021-06-11 06:37:30|15838.45|15718.45|15839.15|15719.15|15839.39|15719.39|15838.38|15718.38|10
1623393460000|2021-06-11 06:37:40|15838.82|15718.82|15838.45|15718.45|15839.02|15719.02|15838.45|15718.45|9
1623393470000|2021-06-11 06:37:50|15838.25|15718.25|15837.87|15717.87|15838.36|15718.36|15837.87|15717.87|8
1623393480000|2021-06-11 06:38:00|15837.85|15717.85|15837.91|15717.91|15838.73|15718.73|15837.57|15717.57|9
1623393490000|2021-06-11 06:38:10|15837.97|15717.97|15840.05|15720.05|15840.05|15720.05|15837.97|15717.97|10
1623393500000|2021-06-11 06:38:20|15840.03|15720.03|15840.2|15720.2|15840.2|15720.2|15839.29|15719.29|10
1623393510000|2021-06-11 06:38:30|15840.18|15720.18|15841.16|15721.16|15841.32|15721.32|15840.18|15720.18|9
1623393520000|2021-06-11 06:38:40|15841.1|15721.1|15841.38|15721.38|15841.38|15721.38|15840.7|15720.7|9
1623393530000|2021-06-11 06:38:50|15841.19|15721.19|15841.08|15721.08|15841.19|15721.19|15840.81|15720.81|8
1623393540000|2021-06-11 06:39:00|15841.02|15721.02|15840.16|15720.16|15841.02|15721.02|15839.94|15719.94|10
1623393550000|2021-06-11 06:39:10|15840.06|15720.06|15839.56|15719.56|15840.06|15720.06|15839.07|15719.07|9
1623393560000|2021-06-11 06:39:20|15839.44|15719.44|15835.8|15715.8|15839.6|15719.6|15835.8|15715.8|9
1623393570000|2021-06-11 06:39:30|15835.78|15715.78|15831.54|15711.54|15835.78|15715.78|15831.45|15711.45|10
1623393580000|2021-06-11 06:39:40|15831.43|15711.43|15826.53|15706.53|15831.43|15711.43|15826.53|15706.53|10
1623393590000|2021-06-11 06:39:50|15824.99|15704.99|15822.43|15702.43|15825.39|15705.39|15822.43|15702.43|10
1623393600000|2021-06-11 06:40:00|15820.59|15700.59|15813.19|15693.19|15820.59|15700.59|15812.95|15692.95|9
1623393610000|2021-06-11 06:40:10|15811.51|15691.51|15810|15690|15811.75|15691.75|15810|15690|10
1623393620000|2021-06-11 06:40:20|15810.05|15690.05|15811.92|15691.92|15811.92|15691.92|15809.75|15689.75|10
1623393630000|2021-06-11 06:40:30|15811.71|15691.71|15806.62|15686.62|15812.08|15692.08|15806.27|15686.27|10
1623393640000|2021-06-11 06:40:40|15806.44|15686.44|15805.36|15685.36|15806.44|15686.44|15804.73|15684.73|9
1623393650000|2021-06-11 06:40:50|15805.12|15685.12|15803.82|15683.82|15805.27|15685.27|15803.56|15683.56|9
1623393660000|2021-06-11 06:41:00|15803.94|15683.94|15802.69|15682.69|15803.94|15683.94|15802.53|15682.53|10
1623393670000|2021-06-11 06:41:10|15802.51|15682.51|15802.9|15682.9|15803.39|15683.39|15802.51|15682.51|9
1623393680000|2021-06-11 06:41:20|15803.1|15683.1|15803.31|15683.31|15803.48|15683.48|15802.96|15682.96|9
1623393690000|2021-06-11 06:41:30|15803.3|15683.3|15804.37|15684.37|15804.95|15684.95|15803.26|15683.26|10
1623393700000|2021-06-11 06:41:40|15804.56|15684.56|15806.79|15686.79|15806.79|15686.79|15804.56|15684.56|10
1623393710000|2021-06-11 06:41:50|15807.14|15687.14|15809.71|15689.71|15809.71|15689.71|15807.14|15687.14|10
1623393720000|2021-06-11 06:42:00|15809.7|15689.7|15811.24|15691.24|15811.24|15691.24|15809.7|15689.7|10
1623393730000|2021-06-11 06:42:10|15811.34|15691.34|15813.4|15693.4|15813.4|15693.4|15811.34|15691.34|9
1623393740000|2021-06-11 06:42:20|15814.42|15694.42|15818.14|15698.14|15818.14|15698.14|15814.42|15694.42|9
1623393750000|2021-06-11 06:42:30|15818.24|15698.24|15824.2|15704.2|15824.2|15704.2|15818.24|15698.24|10
1623393760000|2021-06-11 06:42:40|15824.46|15704.46|15828.66|15708.66|15828.66|15708.66|15824.46|15704.46|9
1623393770000|2021-06-11 06:42:50|15829.02|15709.02|15827.45|15707.45|15829.33|15709.33|15827.45|15707.45|10
1623393780000|2021-06-11 06:43:00|15827.32|15707.32|15824.23|15704.23|15827.32|15707.32|15824.23|15704.23|10
1623393790000|2021-06-11 06:43:10|15823.81|15703.81|15820.95|15700.95|15823.81|15703.81|15820.46|15700.46|9
1623393800000|2021-06-11 06:43:20|15820.85|15700.85|15820.01|15700.01|15821.05|15701.05|15820.01|15700.01|10
1623393810000|2021-06-11 06:43:30|15819.96|15699.96|15817.93|15697.93|15819.96|15699.96|15817.93|15697.93|10
1623393820000|2021-06-11 06:43:40|15818.03|15698.03|15813.28|15693.28|15818.03|15698.03|15813.28|15693.28|10
1623393830000|2021-06-11 06:43:50|15812.72|15692.72|15805.93|15685.93|15812.72|15692.72|15805.93|15685.93|10
1623393840000|2021-06-11 06:44:00|15805.96|15685.96|15796.35|15676.35|15805.96|15685.96|15796.35|15676.35|10
1623393850000|2021-06-11 06:44:10|15796.04|15676.04|15796.24|15676.24|15796.27|15676.27|15795.84|15675.84|10
1623393860000|2021-06-11 06:44:20|15795.73|15675.73|15793.38|15673.38|15795.73|15675.73|15793.38|15673.38|8
1623393870000|2021-06-11 06:44:30|15793.73|15673.73|15793.11|15673.11|15794.33|15674.33|15793.11|15673.11|10
1623393880000|2021-06-11 06:44:40|15790.99|15670.99|15792.54|15672.54|15792.54|15672.54|15790.99|15670.99|10
1623393890000|2021-06-11 06:44:50|15792.61|15672.61|15792.95|15672.95|15792.95|15672.95|15792.23|15672.23|10
1623393900000|2021-06-11 06:45:00|15793.4|15673.4|15796.35|15676.35|15796.35|15676.35|15792.27|15672.27|10
1623393910000|2021-06-11 06:45:10|15796.22|15676.22|15799.09|15679.09|15799.09|15679.09|15796.16|15676.16|10
1623393920000|2021-06-11 06:45:20|15799.01|15679.01|15801.24|15681.24|15801.55|15681.55|15799.01|15679.01|9
1623393930000|2021-06-11 06:45:30|15801.75|15681.75|15807.84|15687.84|15808.27|15688.27|15801.75|15681.75|10
1623393940000|2021-06-11 06:45:40|15807.66|15687.66|15816.08|15696.08|15816.12|15696.12|15807.66|15687.66|10
1623393950000|2021-06-11 06:45:50|15816.87|15696.87|15821.59|15701.59|15821.59|15701.59|15816.87|15696.87|10
1623393960000|2021-06-11 06:46:00|15821.62|15701.62|15820.66|15700.66|15822.25|15702.25|15820.65|15700.65|10
1623393970000|2021-06-11 06:46:10|15820.57|15700.57|15821.89|15701.89|15822.18|15702.18|15820.57|15700.57|9
1623393980000|2021-06-11 06:46:20|15821.77|15701.77|15822.64|15702.64|15822.64|15702.64|15821.55|15701.55|9
1623393990000|2021-06-11 06:46:30|15821.84|15701.84|15820.97|15700.97|15823.41|15703.41|15820.97|15700.97|10
1623394000000|2021-06-11 06:46:40|15821.27|15701.27|15818.4|15698.4|15821.27|15701.27|15818.4|15698.4|10
1623394010000|2021-06-11 06:46:50|15819|15699|15817.23|15697.23|15819|15699|15816.67|15696.67|10
1623394020000|2021-06-11 06:47:00|15816.21|15696.21|15813.88|15693.88|15817.12|15697.12|15813.88|15693.88|9
1623394030000|2021-06-11 06:47:10|15814.17|15694.17|15808.53|15688.53|15814.17|15694.17|15808.39|15688.39|10
1623394040000|2021-06-11 06:47:20|15809.62|15689.62|15809.02|15689.02|15810.06|15690.06|15809.02|15689.02|10
1623394050000|2021-06-11 06:47:30|15809.08|15689.08|15806.52|15686.52|15809.08|15689.08|15806.52|15686.52|10
1623394060000|2021-06-11 06:47:40|15806.12|15686.12|15801.15|15681.15|15806.12|15686.12|15801.15|15681.15|10
1623394070000|2021-06-11 06:47:50|15801.1|15681.1|15797.82|15677.82|15801.1|15681.1|15797.82|15677.82|10
1623394080000|2021-06-11 06:48:00|15797.85|15677.85|15796.36|15676.36|15797.85|15677.85|15796.36|15676.36|10
1623394090000|2021-06-11 06:48:10|15796.19|15676.19|15795.21|15675.21|15796.25|15676.25|15794.89|15674.89|10
1623394100000|2021-06-11 06:48:20|15795.42|15675.42|15794.81|15674.81|15795.76|15675.76|15794.44|15674.44|10
1623394110000|2021-06-11 06:48:30|15793.66|15673.66|15794.27|15674.27|15794.92|15674.92|15793.6|15673.6|10
1623394120000|2021-06-11 06:48:40|15794.47|15674.47|15794.72|15674.72|15794.86|15674.86|15794.43|15674.43|10
1623394130000|2021-06-11 06:48:50|15795.08|15675.08|15791.24|15671.24|15795.08|15675.08|15791.23|15671.23|10
1623394140000|2021-06-11 06:49:00|15791.06|15671.06|15791.02|15671.02|15791.24|15671.24|15790.39|15670.39|10
1623394150000|2021-06-11 06:49:10|15790.69|15670.69|15789.45|15669.45|15790.69|15670.69|15788.47|15668.47|10
1623394160000|2021-06-11 06:49:20|15789.98|15669.98|15792.94|15672.94|15792.94|15672.94|15789.95|15669.95|10
1623394170000|2021-06-11 06:49:30|15792.91|15672.91|15793.62|15673.62|15793.78|15673.78|15792.91|15672.91|10
1623394180000|2021-06-11 06:49:40|15793.91|15673.91|15791.53|15671.53|15793.91|15673.91|15791.53|15671.53|9
1623394190000|2021-06-11 06:49:50|15791.38|15671.38|15788.53|15668.53|15791.38|15671.38|15788.53|15668.53|9
1623394200000|2021-06-11 06:50:00|15788.01|15668.01|15786.72|15666.72|15788.53|15668.53|15786.72|15666.72|9
1623394210000|2021-06-11 06:50:10|15786.08|15666.08|15784|15664|15786.3|15666.3|15783.28|15663.28|9
1623394220000|2021-06-11 06:50:20|15784.42|15664.42|15782.9|15662.9|15784.42|15664.42|15782.9|15662.9|9
1623394230000|2021-06-11 06:50:30|15782.93|15662.93|15783.81|15663.81|15783.81|15663.81|15782.93|15662.93|9
1623394240000|2021-06-11 06:50:40|15783.91|15663.91|15786.1|15666.1|15786.1|15666.1|15783.91|15663.91|9
1623394250000|2021-06-11 06:50:50|15785.98|15665.98|15785.95|15665.95|15786.18|15666.18|15785.68|15665.68|10
1623394260000|2021-06-11 06:51:00|15786.08|15666.08|15784.67|15664.67|15786.1|15666.1|15784.39|15664.39|10
1623394270000|2021-06-11 06:51:10|15784.78|15664.78|15784.27|15664.27|15784.91|15664.91|15782.98|15662.98|10
1623394280000|2021-06-11 06:51:20|15784.04|15664.04|15788.34|15668.34|15788.34|15668.34|15783.76|15663.76|10
1623394290000|2021-06-11 06:51:30|15789.04|15669.04|15791.34|15671.34|15791.34|15671.34|15789.04|15669.04|10
1623394300000|2021-06-11 06:51:40|15791.71|15671.71|15793.56|15673.56|15793.56|15673.56|15791.71|15671.71|10
1623394310000|2021-06-11 06:51:50|15793.7|15673.7|15793.14|15673.14|15793.7|15673.7|15793.06|15673.06|10
1623394320000|2021-06-11 06:52:00|15792.94|15672.94|15795.27|15675.27|15795.27|15675.27|15792.74|15672.74|9
1623394330000|2021-06-11 06:52:10|15795.04|15675.04|15794.27|15674.27|15795.04|15675.04|15794.27|15674.27|9
1623394340000|2021-06-11 06:52:20|15793.89|15673.89|15790.26|15670.26|15793.89|15673.89|15790.26|15670.26|10
1623394350000|2021-06-11 06:52:30|15790.24|15670.24|15789.47|15669.47|15790.38|15670.38|15789.43|15669.43|9
1623394360000|2021-06-11 06:52:40|15789.27|15669.27|15789.5|15669.5|15789.5|15669.5|15789|15669|10
1623394370000|2021-06-11 06:52:50|15789.56|15669.56|15789.97|15669.97|15789.97|15669.97|15788.9|15668.9|7
1623394380000|2021-06-11 06:53:00|15790.14|15670.14|15789.68|15669.68|15790.53|15670.53|15789.68|15669.68|9
1623394390000|2021-06-11 06:53:10|15788.57|15668.57|15787.06|15667.06|15788.57|15668.57|15787.06|15667.06|8
1623394400000|2021-06-11 06:53:20|15786.87|15666.87|15786.55|15666.55|15786.99|15666.99|15786.26|15666.26|10
1623394410000|2021-06-11 06:53:30|15786.6|15666.6|15784.25|15664.25|15786.6|15666.6|15784.25|15664.25|10
1623394420000|2021-06-11 06:53:40|15784.04|15664.04|15784.34|15664.34|15784.85|15664.85|15784.04|15664.04|10
1623394430000|2021-06-11 06:53:50|15784.44|15664.44|15783.96|15663.96|15784.44|15664.44|15783.86|15663.86|10
1623394440000|2021-06-11 06:54:00|15784|15664|15786.35|15666.35|15786.35|15666.35|15784|15664|9
1623394450000|2021-06-11 06:54:10|15786.16|15666.16|15788.99|15668.99|15788.99|15668.99|15786|15666|10
1623394460000|2021-06-11 06:54:20|15789.26|15669.26|15792.1|15672.1|15792.1|15672.1|15789.26|15669.26|10
1623394470000|2021-06-11 06:54:30|15792.08|15672.08|15792.24|15672.24|15792.81|15672.81|15792.02|15672.02|9
1623394480000|2021-06-11 06:54:40|15791.99|15671.99|15792.43|15672.43|15792.43|15672.43|15791.37|15671.37|10
1623394490000|2021-06-11 06:54:50|15791.74|15671.74|15787.07|15667.07|15791.74|15671.74|15787.07|15667.07|9
1623394500000|2021-06-11 06:55:00|15786.11|15666.11|15781.6|15661.6|15786.11|15666.11|15781.6|15661.6|10
1623394510000|2021-06-11 06:55:10|15780.94|15660.94|15774.97|15654.97|15780.94|15660.94|15774.97|15654.97|10
1623394520000|2021-06-11 06:55:20|15774.84|15654.84|15770.03|15650.03|15774.84|15654.84|15769.92|15649.92|9
1623394530000|2021-06-11 06:55:30|15769.88|15649.88|15769.33|15649.33|15770.44|15650.44|15768.62|15648.62|10
1623394540000|2021-06-11 06:55:40|15769.35|15649.35|15769.42|15649.42|15769.88|15649.88|15768.92|15648.92|10
1623394550000|2021-06-11 06:55:50|15769.75|15649.75|15767.54|15647.54|15769.84|15649.84|15767.54|15647.54|10
1623394560000|2021-06-11 06:56:00|15768.34|15648.34|15768.33|15648.33|15768.34|15648.34|15767.3|15647.3|10
1623394570000|2021-06-11 06:56:10|15768.76|15648.76|15769.31|15649.31|15769.57|15649.57|15768.76|15648.76|9
1623394580000|2021-06-11 06:56:20|15769.46|15649.46|15769.56|15649.56|15770.01|15650.01|15769.2|15649.2|8
1623394590000|2021-06-11 06:56:30|15769.76|15649.76|15769.8|15649.8|15769.8|15649.8|15769.55|15649.55|9
1623394600000|2021-06-11 06:56:40|15769.77|15649.77|15771.19|15651.19|15772.17|15652.17|15769.67|15649.67|9
1623394610000|2021-06-11 06:56:50|15771.58|15651.58|15770.02|15650.02|15771.58|15651.58|15770.02|15650.02|8
1623394620000|2021-06-11 06:57:00|15769.83|15649.83|15767.74|15647.74|15769.86|15649.86|15767.69|15647.69|10
1623394630000|2021-06-11 06:57:10|15766.38|15646.38|15764.11|15644.11|15766.54|15646.54|15764.11|15644.11|10
1623394640000|2021-06-11 06:57:20|15764.03|15644.03|15761.1|15641.1|15764.03|15644.03|15761.1|15641.1|10
1623394650000|2021-06-11 06:57:30|15761.15|15641.15|15758.57|15638.57|15761.15|15641.15|15758.57|15638.57|9
1623394660000|2021-06-11 06:57:40|15758.35|15638.35|15755.75|15635.75|15758.45|15638.45|15755.24|15635.24|10
1623394670000|2021-06-11 06:57:50|15755.59|15635.59|15750.67|15630.67|15755.59|15635.59|15750.67|15630.67|9
1623394680000|2021-06-11 06:58:00|15752.52|15632.52|15746.75|15626.75|15753.13|15633.13|15746.75|15626.75|10
1623394690000|2021-06-11 06:58:10|15746.17|15626.17|15741.66|15621.66|15746.17|15626.17|15741.36|15621.36|10
1623394700000|2021-06-11 06:58:20|15742.45|15622.45|15744.46|15624.46|15744.46|15624.46|15742.45|15622.45|10
1623394710000|2021-06-11 06:58:30|15744.38|15624.38|15744.27|15624.27|15744.82|15624.82|15743.37|15623.37|10
1623394720000|2021-06-11 06:58:40|15742.08|15622.08|15737.34|15617.34|15742.17|15622.17|15737.34|15617.34|10
1623394730000|2021-06-11 06:58:50|15735.07|15615.07|15721.55|15601.55|15736.56|15616.56|15721.19|15601.19|10
1623394740000|2021-06-11 06:59:00|15721.83|15601.83|15721.67|15601.67|15721.83|15601.83|15718.03|15598.03|10
1623394750000|2021-06-11 06:59:10|15721.7|15601.7|15726.96|15606.96|15727.07|15607.07|15721.7|15601.7|10
1623394760000|2021-06-11 06:59:20|15726.93|15606.93|15728.11|15608.11|15728.11|15608.11|15726.8|15606.8|10
1623394770000|2021-06-11 06:59:30|15728.35|15608.35|15730.66|15610.66|15730.66|15610.66|15728.35|15608.35|10
1623394780000|2021-06-11 06:59:40|15730.57|15610.57|15734.08|15614.08|15734.08|15614.08|15730.57|15610.57|10
1623394790000|2021-06-11 06:59:50|15730.26|15610.26|15733.74|15613.74|15733.74|15613.74|15730.26|15610.26|9
1623394800000|2021-06-11 07:00:00|15734.01|15614.01|15735.41|15615.41|15736.15|15616.15|15733.98|15613.98|10
1623394810000|2021-06-11 07:00:10|15735.91|15615.91|15738.39|15618.39|15738.61|15618.61|15734.19|15614.19|10
1623394820000|2021-06-11 07:00:20|15738.79|15618.79|15741.82|15621.82|15741.82|15621.82|15738.79|15618.79|10
1623394830000|2021-06-11 07:00:30|15741.84|15621.84|15747.97|15627.97|15747.97|15627.97|15741.46|15621.46|10
1623394840000|2021-06-11 07:00:40|15747.91|15627.91|15750.18|15630.18|15750.18|15630.18|15747.91|15627.91|10
1623394850000|2021-06-11 07:00:50|15750.05|15630.05|15755.91|15635.91|15755.91|15635.91|15749.69|15629.69|9
1623394860000|2021-06-11 07:01:00|15755.92|15635.92|15759.69|15639.69|15759.69|15639.69|15755.92|15635.92|10
1623394870000|2021-06-11 07:01:10|15759.2|15639.2|15756.74|15636.74|15760.11|15640.11|15755.99|15635.99|10
1623394880000|2021-06-11 07:01:20|15756.95|15636.95|15758.46|15638.46|15758.46|15638.46|15756.46|15636.46|10
1623394890000|2021-06-11 07:01:30|15757.83|15637.83|15756.52|15636.52|15757.83|15637.83|15756.52|15636.52|8
1623394900000|2021-06-11 07:01:40|15756.48|15636.48|15757.52|15637.52|15757.52|15637.52|15755.45|15635.45|9
1623394910000|2021-06-11 07:01:50|15757.28|15637.28|15759.12|15639.12|15759.12|15639.12|15756.75|15636.75|10
1623394920000|2021-06-11 07:02:00|15759.7|15639.7|15762.38|15642.38|15762.38|15642.38|15759.7|15639.7|10
1623394930000|2021-06-11 07:02:10|15762.32|15642.32|15763.48|15643.48|15763.48|15643.48|15761.65|15641.65|9
1623394940000|2021-06-11 07:02:20|15763.29|15643.29|15764.97|15644.97|15764.97|15644.97|15763.29|15643.29|8
1623394950000|2021-06-11 07:02:30|15764.9|15644.9|15766.22|15646.22|15766.24|15646.24|15764.9|15644.9|9
1623394960000|2021-06-11 07:02:40|15766.23|15646.23|15765.78|15645.78|15767.52|15647.52|15765.73|15645.73|10
1623394970000|2021-06-11 07:02:50|15765.64|15645.64|15763.76|15643.76|15765.64|15645.64|15763.76|15643.76|10
1623394980000|2021-06-11 07:03:00|15763.63|15643.63|15761.58|15641.58|15763.63|15643.63|15761.58|15641.58|10
1623394990000|2021-06-11 07:03:10|15761.18|15641.18|15763.41|15643.41|15763.41|15643.41|15761.18|15641.18|9
1623395000000|2021-06-11 07:03:20|15764.1|15644.1|15764.74|15644.74|15765.1|15645.1|15764.1|15644.1|9
1623395010000|2021-06-11 07:03:30|15765.11|15645.11|15765.54|15645.54|15765.61|15645.61|15764.87|15644.87|10
1623395020000|2021-06-11 07:03:40|15765.74|15645.74|15765.83|15645.83|15766.16|15646.16|15765.14|15645.14|10
1623395030000|2021-06-11 07:03:50|15765.96|15645.96|15763.82|15643.82|15765.96|15645.96|15763.08|15643.08|10
1623395040000|2021-06-11 07:04:00|15763.44|15643.44|15759.02|15639.02|15763.55|15643.55|15759.02|15639.02|9
1623395050000|2021-06-11 07:04:10|15759.13|15639.13|15754.86|15634.86|15759.26|15639.26|15754.86|15634.86|10
1623395060000|2021-06-11 07:04:20|15753.97|15633.97|15754.3|15634.3|15754.3|15634.3|15753.27|15633.27|9
1623395070000|2021-06-11 07:04:30|15754.18|15634.18|15746.62|15626.62|15754.27|15634.27|15746.62|15626.62|10
1623395080000|2021-06-11 07:04:40|15745.93|15625.93|15741.12|15621.12|15745.93|15625.93|15741.12|15621.12|10
1623395090000|2021-06-11 07:04:50|15740.96|15620.96|15736.42|15616.42|15741.18|15621.18|15736.24|15616.24|10
1623395100000|2021-06-11 07:05:00|15736.84|15616.84|15733.94|15613.94|15737.42|15617.42|15733.13|15613.13|10
1623395110000|2021-06-11 07:05:10|15733.13|15613.13|15730.34|15610.34|15733.13|15613.13|15730.34|15610.34|10
1623395120000|2021-06-11 07:05:20|15729.57|15609.57|15725.05|15605.05|15729.57|15609.57|15724.41|15604.41|10
1623395130000|2021-06-11 07:05:30|15725.14|15605.14|15717.49|15597.49|15725.14|15605.14|15717.49|15597.49|10
1623395140000|2021-06-11 07:05:40|15717.59|15597.59|15708.66|15588.66|15717.59|15597.59|15708.66|15588.66|10
1623395150000|2021-06-11 07:05:50|15708|15588|15705.88|15585.88|15708.72|15588.72|15705.45|15585.45|10
1623395160000|2021-06-11 07:06:00|15705.05|15585.05|15705.35|15585.35|15705.35|15585.35|15704.19|15584.19|10
1623395170000|2021-06-11 07:06:10|15705.8|15585.8|15704.72|15584.72|15705.8|15585.8|15703.82|15583.82|10
1623395180000|2021-06-11 07:06:20|15704.41|15584.41|15701.98|15581.98|15704.41|15584.41|15701.45|15581.45|10
1623395190000|2021-06-11 07:06:30|15700.84|15580.84|15700.55|15580.55|15700.89|15580.89|15700.29|15580.29|10
1623395200000|2021-06-11 07:06:40|15700.6|15580.6|15698.02|15578.02|15700.6|15580.6|15698.02|15578.02|10
1623395210000|2021-06-11 07:06:50|15696.65|15576.65|15697.98|15577.98|15697.98|15577.98|15696.31|15576.31|10
1623395220000|2021-06-11 07:07:00|15698.81|15578.81|15699.23|15579.23|15700.1|15580.1|15698.78|15578.78|10
1623395230000|2021-06-11 07:07:10|15699.62|15579.62|15697.04|15577.04|15700.86|15580.86|15697.04|15577.04|10
1623395240000|2021-06-11 07:07:20|15697.26|15577.26|15699.1|15579.1|15699.1|15579.1|15697.26|15577.26|10
1623395250000|2021-06-11 07:07:30|15698.96|15578.96|15700.93|15580.93|15700.93|15580.93|15698.96|15578.96|10
1623395260000|2021-06-11 07:07:40|15700.43|15580.43|15699.26|15579.26|15700.51|15580.51|15699.26|15579.26|10
1623395270000|2021-06-11 07:07:50|15699.64|15579.64|15698.96|15578.96|15699.81|15579.81|15698.95|15578.95|10
1623395280000|2021-06-11 07:08:00|15698.64|15578.64|15697.1|15577.1|15698.64|15578.64|15697.1|15577.1|9
1623395290000|2021-06-11 07:08:10|15697.17|15577.17|15690.1|15570.1|15697.17|15577.17|15690.1|15570.1|9
1623395300000|2021-06-11 07:08:20|15690.42|15570.42|15690.35|15570.35|15691.02|15571.02|15689.55|15569.55|10
1623395310000|2021-06-11 07:08:30|15690.4|15570.4|15688.14|15568.14|15690.4|15570.4|15688.14|15568.14|9
1623395320000|2021-06-11 07:08:40|15688.01|15568.01|15684.26|15564.26|15688.01|15568.01|15684.26|15564.26|9
1623395330000|2021-06-11 07:08:50|15684.28|15564.28|15680.85|15560.85|15684.28|15564.28|15680.16|15560.16|10
1623395340000|2021-06-11 07:09:00|15680.5|15560.5|15677.08|15557.08|15680.5|15560.5|15677.08|15557.08|10
1623395350000|2021-06-11 07:09:10|15677.28|15557.28|15678.44|15558.44|15678.7|15558.7|15676.47|15556.47|8
1623395360000|2021-06-11 07:09:20|15677.6|15557.6|15684.74|15564.74|15684.74|15564.74|15677.57|15557.57|10
1623395370000|2021-06-11 07:09:30|15683.74|15563.74|15690.96|15570.96|15690.96|15570.96|15683.3|15563.3|10
1623395380000|2021-06-11 07:09:40|15691.03|15571.03|15691.69|15571.69|15693.39|15573.39|15691.03|15571.03|10
1623395390000|2021-06-11 07:09:50|15692.18|15572.18|15694.71|15574.71|15694.71|15574.71|15692.08|15572.08|9
1623395400000|2021-06-11 07:10:00|15695.12|15575.12|15697.91|15577.91|15697.91|15577.91|15694.92|15574.92|10
1623395410000|2021-06-11 07:10:10|15698.68|15578.68|15700.41|15580.41|15700.79|15580.79|15698.68|15578.68|10
1623395420000|2021-06-11 07:10:20|15700.15|15580.15|15701.68|15581.68|15701.79|15581.79|15700.15|15580.15|10
1623395430000|2021-06-11 07:10:30|15701.72|15581.72|15701.34|15581.34|15701.82|15581.82|15701.1|15581.1|10
1623395440000|2021-06-11 07:10:40|15700.9|15580.9|15703.57|15583.57|15703.57|15583.57|15700.9|15580.9|10
1623395450000|2021-06-11 07:10:50|15704.36|15584.36|15706.73|15586.73|15706.95|15586.95|15704.27|15584.27|10
1623395460000|2021-06-11 07:11:00|15706.83|15586.83|15706.57|15586.57|15706.87|15586.87|15706.57|15586.57|8
1623395470000|2021-06-11 07:11:10|15706.82|15586.82|15708.98|15588.98|15708.98|15588.98|15706.45|15586.45|10
1623395480000|2021-06-11 07:11:20|15708.47|15588.47|15705.2|15585.2|15708.47|15588.47|15705.2|15585.2|10
1623395490000|2021-06-11 07:11:30|15705.45|15585.45|15703.09|15583.09|15705.55|15585.55|15703.09|15583.09|9
1623395500000|2021-06-11 07:11:40|15702.4|15582.4|15700.65|15580.65|15702.4|15582.4|15700.38|15580.38|10
1623395510000|2021-06-11 07:11:50|15700.74|15580.74|15703.08|15583.08|15703.49|15583.49|15700.74|15580.74|10
1623395520000|2021-06-11 07:12:00|15703|15583|15703.34|15583.34|15703.95|15583.95|15702.48|15582.48|10
1623395530000|2021-06-11 07:12:10|15703.27|15583.27|15703.15|15583.15|15703.84|15583.84|15702.9|15582.9|10
1623395540000|2021-06-11 07:12:20|15703.17|15583.17|15703.93|15583.93|15704.51|15584.51|15703.17|15583.17|10
1623395550000|2021-06-11 07:12:30|15703.5|15583.5|15704.72|15584.72|15704.76|15584.76|15703.49|15583.49|10
1623395560000|2021-06-11 07:12:40|15704.71|15584.71|15702.83|15582.83|15704.71|15584.71|15702.62|15582.62|9
1623395570000|2021-06-11 07:12:50|15701.47|15581.47|15699.38|15579.38|15701.6|15581.6|15699.1|15579.1|10
1623395580000|2021-06-11 07:13:00|15698.25|15578.25|15697.77|15577.77|15698.48|15578.48|15697.38|15577.38|10
1623395590000|2021-06-11 07:13:10|15697.23|15577.23|15699|15579|15699.04|15579.04|15697.23|15577.23|10
1623395600000|2021-06-11 07:13:20|15699.38|15579.38|15700.48|15580.48|15700.49|15580.49|15699.38|15579.38|10
1623395610000|2021-06-11 07:13:30|15700.86|15580.86|15704.54|15584.54|15704.54|15584.54|15700.86|15580.86|10
1623395620000|2021-06-11 07:13:40|15705.36|15585.36|15705.72|15585.72|15705.72|15585.72|15705.06|15585.06|10
1623395630000|2021-06-11 07:13:50|15705.71|15585.71|15703.95|15583.95|15707.06|15587.06|15703.95|15583.95|10
1623395640000|2021-06-11 07:14:00|15704.75|15584.75|15703.68|15583.68|15705.32|15585.32|15703.63|15583.63|10
1623395650000|2021-06-11 07:14:10|15703.69|15583.69|15704.57|15584.57|15704.57|15584.57|15703.29|15583.29|10
1623395660000|2021-06-11 07:14:20|15704.56|15584.56|15705.67|15585.67|15705.67|15585.67|15704.56|15584.56|10
1623395670000|2021-06-11 07:14:30|15706.2|15586.2|15708.11|15588.11|15708.11|15588.11|15706.16|15586.16|10
1623395680000|2021-06-11 07:14:40|15707.68|15587.68|15709.16|15589.16|15709.16|15589.16|15707.68|15587.68|10
1623395690000|2021-06-11 07:14:50|15708.98|15588.98|15708.93|15588.93|15708.98|15588.98|15707.83|15587.83|9
1623395700000|2021-06-11 07:15:00|15709.11|15589.11|15711.52|15591.52|15711.52|15591.52|15709.11|15589.11|10
1623395710000|2021-06-11 07:15:10|15711.56|15591.56|15711.99|15591.99|15711.99|15591.99|15711.42|15591.42|9
1623395720000|2021-06-11 07:15:20|15712.11|15592.11|15713.45|15593.45|15713.45|15593.45|15711.82|15591.82|10
1623395730000|2021-06-11 07:15:30|15713.63|15593.63|15718.31|15598.31|15718.31|15598.31|15713.63|15593.63|10
1623395740000|2021-06-11 07:15:40|15718.65|15598.65|15724.78|15604.78|15724.78|15604.78|15718.65|15598.65|10
1623395750000|2021-06-11 07:15:50|15724.79|15604.79|15728.58|15608.58|15728.58|15608.58|15724.79|15604.79|10
1623395760000|2021-06-11 07:16:00|15728.73|15608.73|15731.36|15611.36|15732.33|15612.33|15728.73|15608.73|9
1623395770000|2021-06-11 07:16:10|15731.89|15611.89|15731.12|15611.12|15731.89|15611.89|15730.61|15610.61|10
1623395780000|2021-06-11 07:16:20|15731.3|15611.3|15733.29|15613.29|15733.29|15613.29|15731.3|15611.3|10
1623395790000|2021-06-11 07:16:30|15733.36|15613.36|15733.74|15613.74|15733.74|15613.74|15732.47|15612.47|9
1623395800000|2021-06-11 07:16:40|15733.99|15613.99|15736.7|15616.7|15737.23|15617.23|15733.99|15613.99|10
1623395810000|2021-06-11 07:16:50|15736.5|15616.5|15737.38|15617.38|15737.6|15617.6|15736.5|15616.5|9
1623395820000|2021-06-11 07:17:00|15738.24|15618.24|15743.45|15623.45|15743.45|15623.45|15738.06|15618.06|10
1623395830000|2021-06-11 07:17:10|15744.28|15624.28|15752.08|15632.08|15752.08|15632.08|15744.28|15624.28|10
1623395840000|2021-06-11 07:17:20|15752.71|15632.71|15761.63|15641.63|15762.26|15642.26|15752.71|15632.71|10
1623395850000|2021-06-11 07:17:30|15761.64|15641.64|15760.8|15640.8|15762.47|15642.47|15760.8|15640.8|10
1623395860000|2021-06-11 07:17:40|15759.55|15639.55|15751.79|15631.79|15759.6|15639.6|15751.79|15631.79|10
1623395870000|2021-06-11 07:17:50|15752.1|15632.1|15751.44|15631.44|15752.22|15632.22|15750.93|15630.93|10
1623395880000|2021-06-11 07:18:00|15751.55|15631.55|15754.43|15634.43|15754.85|15634.85|15751.55|15631.55|10
1623395890000|2021-06-11 07:18:10|15754.99|15634.99|15755.54|15635.54|15756.35|15636.35|15754.99|15634.99|10
1623395900000|2021-06-11 07:18:20|15755.3|15635.3|15757.49|15637.49|15757.49|15637.49|15755.3|15635.3|10
1623395910000|2021-06-11 07:18:30|15757.66|15637.66|15772.73|15652.73|15772.73|15652.73|15757.66|15637.66|10
1623395920000|2021-06-11 07:18:40|15773.14|15653.14|15778.96|15658.96|15779.28|15659.28|15773.14|15653.14|10
1623395930000|2021-06-11 07:18:50|15779.53|15659.53|15779.59|15659.59|15779.59|15659.59|15778.46|15658.46|9
1623395940000|2021-06-11 07:19:00|15779.87|15659.87|15782.25|15662.25|15782.43|15662.43|15779.01|15659.01|10
1623395950000|2021-06-11 07:19:10|15782.55|15662.55|15782.62|15662.62|15783.25|15663.25|15781.41|15661.41|10
1623395960000|2021-06-11 07:19:20|15782.61|15662.61|15779.68|15659.68|15782.61|15662.61|15779.68|15659.68|10
1623395970000|2021-06-11 07:19:30|15779.67|15659.67|15774.34|15654.34|15779.67|15659.67|15774.34|15654.34|10
1623395980000|2021-06-11 07:19:40|15773.46|15653.46|15773.34|15653.34|15774.37|15654.37|15773.34|15653.34|9
1623395990000|2021-06-11 07:19:50|15773.47|15653.47|15773.29|15653.29|15773.47|15653.47|15772.65|15652.65|9
1623396000000|2021-06-11 07:20:00|15773.57|15653.57|15776.16|15656.16|15776.16|15656.16|15773.57|15653.57|10
1623396010000|2021-06-11 07:20:10|15776.99|15656.99|15775.56|15655.56|15777.41|15657.41|15775.51|15655.51|10
1623396020000|2021-06-11 07:20:20|15775.03|15655.03|15777.13|15657.13|15777.13|15657.13|15775.03|15655.03|9
1623396030000|2021-06-11 07:20:30|15777.39|15657.39|15777.38|15657.38|15777.5|15657.5|15777.06|15657.06|9
1623396040000|2021-06-11 07:20:40|15777.61|15657.61|15777.24|15657.24|15777.64|15657.64|15776.65|15656.65|9
1623396050000|2021-06-11 07:20:50|15777.14|15657.14|15775.65|15655.65|15777.14|15657.14|15775.29|15655.29|9
1623396060000|2021-06-11 07:21:00|15775.66|15655.66|15770.28|15650.28|15775.66|15655.66|15770.28|15650.28|10
1623396070000|2021-06-11 07:21:10|15770.15|15650.15|15769.41|15649.41|15770.38|15650.38|15769.41|15649.41|10
1623396080000|2021-06-11 07:21:20|15769.24|15649.24|15766.39|15646.39|15769.31|15649.31|15766.39|15646.39|10
1623396090000|2021-06-11 07:21:30|15765.84|15645.84|15762.56|15642.56|15766.09|15646.09|15762.56|15642.56|10
1623396100000|2021-06-11 07:21:40|15762.54|15642.54|15758.89|15638.89|15762.54|15642.54|15758.89|15638.89|10
1623396110000|2021-06-11 07:21:50|15759|15639|15759.61|15639.61|15760|15640|15758.8|15638.8|10
1623396120000|2021-06-11 07:22:00|15760.02|15640.02|15762.41|15642.41|15762.41|15642.41|15760.02|15640.02|10
1623396130000|2021-06-11 07:22:10|15763.72|15643.72|15766.94|15646.94|15766.94|15646.94|15763.55|15643.55|10
1623396140000|2021-06-11 07:22:20|15767.63|15647.63|15768.67|15648.67|15768.9|15648.9|15767.63|15647.63|10
1623396150000|2021-06-11 07:22:30|15768.62|15648.62|15767.46|15647.46|15768.62|15648.62|15767.46|15647.46|7
1623396160000|2021-06-11 07:22:40|15767.37|15647.37|15766.88|15646.88|15767.37|15647.37|15766.88|15646.88|10
1623396170000|2021-06-11 07:22:50|15766.87|15646.87|15767.21|15647.21|15767.5|15647.5|15766.86|15646.86|10
1623396180000|2021-06-11 07:23:00|15767.73|15647.73|15765.36|15645.36|15767.99|15647.99|15765.36|15645.36|10
1623396190000|2021-06-11 07:23:10|15765.39|15645.39|15761.11|15641.11|15765.39|15645.39|15760.9|15640.9|10
1623396200000|2021-06-11 07:23:20|15760.71|15640.71|15758.64|15638.64|15760.71|15640.71|15758.64|15638.64|10
1623396210000|2021-06-11 07:23:30|15758.48|15638.48|15759.5|15639.5|15759.5|15639.5|15758.48|15638.48|10
1623396220000|2021-06-11 07:23:40|15760.03|15640.03|15760.75|15640.75|15760.91|15640.91|15760.03|15640.03|10
1623396230000|2021-06-11 07:23:50|15760.68|15640.68|15758.54|15638.54|15760.68|15640.68|15758.51|15638.51|10
1623396240000|2021-06-11 07:24:00|15758.09|15638.09|15760.42|15640.42|15760.42|15640.42|15757.66|15637.66|9
1623396250000|2021-06-11 07:24:10|15761.07|15641.07|15763.62|15643.62|15764.37|15644.37|15761.02|15641.02|10
1623396260000|2021-06-11 07:24:20|15763.47|15643.47|15763.02|15643.02|15763.96|15643.96|15763.02|15643.02|9
1623396270000|2021-06-11 07:24:30|15763.27|15643.27|15760.76|15640.76|15763.27|15643.27|15760.76|15640.76|10
1623396280000|2021-06-11 07:24:40|15760.71|15640.71|15759.49|15639.49|15760.84|15640.84|15759.49|15639.49|10
1623396290000|2021-06-11 07:24:50|15759.83|15639.83|15760.09|15640.09|15760.09|15640.09|15759.35|15639.35|10
1623396300000|2021-06-11 07:25:00|15761.02|15641.02|15761.18|15641.18|15761.62|15641.62|15760.78|15640.78|10
1623396310000|2021-06-11 07:25:10|15761.21|15641.21|15760|15640|15761.21|15641.21|15760|15640|9
1623396320000|2021-06-11 07:25:20|15760.03|15640.03|15761.29|15641.29|15761.29|15641.29|15759.83|15639.83|10
1623396330000|2021-06-11 07:25:30|15761.32|15641.32|15762.29|15642.29|15762.47|15642.47|15761.32|15641.32|10
1623396340000|2021-06-11 07:25:40|15763.88|15643.88|15769.35|15649.35|15769.35|15649.35|15763.88|15643.88|10
1623396350000|2021-06-11 07:25:50|15770.78|15650.78|15772.73|15652.73|15772.73|15652.73|15770.51|15650.51|10
1623396360000|2021-06-11 07:26:00|15773.25|15653.25|15775.33|15655.33|15775.33|15655.33|15773.03|15653.03|10
1623396370000|2021-06-11 07:26:10|15775.63|15655.63|15779.08|15659.08|15779.08|15659.08|15775.63|15655.63|10
1623396380000|2021-06-11 07:26:20|15780|15660|15785.47|15665.47|15785.47|15665.47|15779.55|15659.55|10
1623396390000|2021-06-11 07:26:30|15786.77|15666.77|15792.23|15672.23|15792.23|15672.23|15786.77|15666.77|10
1623396400000|2021-06-11 07:26:40|15793.02|15673.02|15797.25|15677.25|15797.25|15677.25|15793.02|15673.02|9
1623396410000|2021-06-11 07:26:50|15798.69|15678.69|15797.97|15677.97|15798.83|15678.83|15797.75|15677.75|10
1623396420000|2021-06-11 07:27:00|15797.34|15677.34|15795.6|15675.6|15797.34|15677.34|15795.6|15675.6|10
1623396430000|2021-06-11 07:27:10|15796.17|15676.17|15795.48|15675.48|15796.17|15676.17|15794.85|15674.85|10
1623396440000|2021-06-11 07:27:20|15795.83|15675.83|15794.1|15674.1|15795.83|15675.83|15793.17|15673.17|9
1623396450000|2021-06-11 07:27:30|15793.53|15673.53|15792.37|15672.37|15794.22|15674.22|15792.37|15672.37|10
1623396460000|2021-06-11 07:27:40|15792.09|15672.09|15790.45|15670.45|15792.09|15672.09|15790.24|15670.24|9
1623396470000|2021-06-11 07:27:50|15790.46|15670.46|15790.52|15670.52|15790.85|15670.85|15790.33|15670.33|9
1623396480000|2021-06-11 07:28:00|15790.38|15670.38|15790.61|15670.61|15790.98|15670.98|15790.12|15670.12|9
1623396490000|2021-06-11 07:28:10|15790.63|15670.63|15791.64|15671.64|15791.92|15671.92|15790.63|15670.63|10
1623396500000|2021-06-11 07:28:20|15791.9|15671.9|15790.08|15670.08|15791.9|15671.9|15789.07|15669.07|10
1623396510000|2021-06-11 07:28:30|15790.75|15670.75|15792.46|15672.46|15792.46|15672.46|15790.75|15670.75|10
1623396520000|2021-06-11 07:28:40|15792.65|15672.65|15796.61|15676.61|15796.61|15676.61|15792.65|15672.65|10
1623396530000|2021-06-11 07:28:50|15796.67|15676.67|15796.31|15676.31|15797.96|15677.96|15796.31|15676.31|10
1623396540000|2021-06-11 07:29:00|15796.08|15676.08|15796.25|15676.25|15796.72|15676.72|15796.08|15676.08|9
1623396550000|2021-06-11 07:29:10|15796.29|15676.29|15791.89|15671.89|15796.29|15676.29|15791.89|15671.89|9
1623396560000|2021-06-11 07:29:20|15791.9|15671.9|15797.72|15677.72|15797.72|15677.72|15791.9|15671.9|10
1623396570000|2021-06-11 07:29:30|15797.5|15677.5|15797.93|15677.93|15797.93|15677.93|15796.54|15676.54|10
1623396580000|2021-06-11 07:29:40|15797.68|15677.68|15796.52|15676.52|15797.68|15677.68|15796.32|15676.32|8
1623396590000|2021-06-11 07:29:50|15796.36|15676.36|15796.88|15676.88|15796.88|15676.88|15795.43|15675.43|10
1623396600000|2021-06-11 07:30:00|15796.68|15676.68|15797.37|15677.37|15797.37|15677.37|15796.68|15676.68|10
1623396610000|2021-06-11 07:30:10|15797.12|15677.12|15795.88|15675.88|15797.12|15677.12|15795.88|15675.88|9
1623396620000|2021-06-11 07:30:20|15795.73|15675.73|15793.54|15673.54|15795.73|15675.73|15793.29|15673.29|10
1623396630000|2021-06-11 07:30:30|15793.46|15673.46|15792.37|15672.37|15793.46|15673.46|15792.37|15672.37|10
1623396640000|2021-06-11 07:30:40|15792.27|15672.27|15793.41|15673.41|15793.41|15673.41|15792.17|15672.17|10
1623396650000|2021-06-11 07:30:50|15794.43|15674.43|15797.13|15677.13|15797.13|15677.13|15794.43|15674.43|10
1623396660000|2021-06-11 07:31:00|15797.03|15677.03|15796.09|15676.09|15797.23|15677.23|15796.08|15676.08|10
1623396670000|2021-06-11 07:31:10|15796.11|15676.11|15796.65|15676.65|15796.65|15676.65|15795.9|15675.9|9
1623396680000|2021-06-11 07:31:20|15796.91|15676.91|15802.95|15682.95|15802.95|15682.95|15796.91|15676.91|10
1623396690000|2021-06-11 07:31:30|15804.34|15684.34|15808.15|15688.15|15808.15|15688.15|15804.34|15684.34|10
1623396700000|2021-06-11 07:31:40|15807.82|15687.82|15817.75|15697.75|15817.75|15697.75|15807.06|15687.06|10
1623396710000|2021-06-11 07:31:50|15818.96|15698.96|15829.49|15709.49|15829.49|15709.49|15818.96|15698.96|10
1623396720000|2021-06-11 07:32:00|15831.36|15711.36|15839.36|15719.36|15839.36|15719.36|15831.36|15711.36|10
1623396730000|2021-06-11 07:32:10|15837.29|15717.29|15863.02|15743.02|15863.02|15743.02|15835.25|15715.25|10
1623396740000|2021-06-11 07:32:20|15863.93|15743.93|15864.35|15744.35|15869.16|15749.16|15863.93|15743.93|10
1623396750000|2021-06-11 07:32:30|15863.47|15743.47|15879.55|15759.55|15879.55|15759.55|15861.9|15741.9|10
1623396760000|2021-06-11 07:32:40|15883.17|15763.17|15894.63|15774.63|15894.63|15774.63|15883.17|15763.17|10
1623396770000|2021-06-11 07:32:50|15896.25|15776.25|15895.1|15775.1|15897.69|15777.69|15895.03|15775.03|10
1623396780000|2021-06-11 07:33:00|15894.94|15774.94|15892.58|15772.58|15894.96|15774.96|15892.42|15772.42|10
1623396790000|2021-06-11 07:33:10|15890.99|15770.99|15893.66|15773.66|15893.66|15773.66|15890.1|15770.1|10
1623396800000|2021-06-11 07:33:20|15893.39|15773.39|15898.8|15778.8|15898.8|15778.8|15890.88|15770.88|10
1623396810000|2021-06-11 07:33:30|15903.97|15783.97|15913.56|15793.56|15913.56|15793.56|15903.97|15783.97|10
1623396820000|2021-06-11 07:33:40|15913.81|15793.81|15921.92|15801.92|15921.92|15801.92|15913.81|15793.81|10
1623396830000|2021-06-11 07:33:50|15922.58|15802.58|15924.64|15804.64|15924.64|15804.64|15922.5|15802.5|10
1623396840000|2021-06-11 07:34:00|15925.14|15805.14|15926.46|15806.46|15926.72|15806.72|15923.85|15803.85|10
1623396850000|2021-06-11 07:34:10|15926.47|15806.47|15928.38|15808.38|15928.38|15808.38|15926.47|15806.47|10
1623396860000|2021-06-11 07:34:20|15928.5|15808.5|15922.34|15802.34|15928.5|15808.5|15922.34|15802.34|10
1623396870000|2021-06-11 07:34:30|15922.23|15802.23|15922.58|15802.58|15922.58|15802.58|15920.41|15800.41|10
1623396880000|2021-06-11 07:34:40|15923.88|15803.88|15926.27|15806.27|15926.27|15806.27|15923.88|15803.88|9
1623396890000|2021-06-11 07:34:50|15926.11|15806.11|15925.37|15805.37|15926.11|15806.11|15924.73|15804.73|10
1623396900000|2021-06-11 07:35:00|15925.87|15805.87|15924.22|15804.22|15925.87|15805.87|15923.77|15803.77|10
1623396910000|2021-06-11 07:35:10|15924.46|15804.46|15927.04|15807.04|15927.04|15807.04|15924.46|15804.46|10
1623396920000|2021-06-11 07:35:20|15927.12|15807.12|15926.41|15806.41|15928.13|15808.13|15926.26|15806.26|10
1623396930000|2021-06-11 07:35:30|15926.02|15806.02|15925.07|15805.07|15926.02|15806.02|15924.98|15804.98|10
1623396940000|2021-06-11 07:35:40|15923.94|15803.94|15921.89|15801.89|15923.94|15803.94|15920.63|15800.63|9
1623396950000|2021-06-11 07:35:50|15921.42|15801.42|15920.8|15800.8|15921.64|15801.64|15920.28|15800.28|10
1623396960000|2021-06-11 07:36:00|15920.45|15800.45|15914.86|15794.86|15920.45|15800.45|15914.86|15794.86|10
1623396970000|2021-06-11 07:36:10|15914.34|15794.34|15915.98|15795.98|15916.07|15796.07|15914.09|15794.09|10
1623396980000|2021-06-11 07:36:20|15916.44|15796.44|15912.63|15792.63|15916.44|15796.44|15912.63|15792.63|10
1623396990000|2021-06-11 07:36:30|15912.21|15792.21|15910.02|15790.02|15912.21|15792.21|15910.02|15790.02|9
1623397000000|2021-06-11 07:36:40|15908.63|15788.63|15905.88|15785.88|15908.63|15788.63|15905.88|15785.88|10
1623397010000|2021-06-11 07:36:50|15905.37|15785.37|15903.77|15783.77|15905.37|15785.37|15903.75|15783.75|10
1623397020000|2021-06-11 07:37:00|15902.99|15782.99|15894.85|15774.85|15902.99|15782.99|15894.85|15774.85|10
1623397030000|2021-06-11 07:37:10|15894.34|15774.34|15895.21|15775.21|15895.75|15775.75|15893.85|15773.85|10
1623397040000|2021-06-11 07:37:20|15895.05|15775.05|15892.75|15772.75|15895.16|15775.16|15892.66|15772.66|10
1623397050000|2021-06-11 07:37:30|15893.16|15773.16|15893.74|15773.74|15894.31|15774.31|15893.16|15773.16|10
1623397060000|2021-06-11 07:37:40|15892.59|15772.59|15891.47|15771.47|15893.13|15773.13|15891.47|15771.47|10
1623397070000|2021-06-11 07:37:50|15891.55|15771.55|15892.81|15772.81|15892.81|15772.81|15891.55|15771.55|10
1623397080000|2021-06-11 07:38:00|15892.67|15772.67|15891.42|15771.42|15892.67|15772.67|15890.78|15770.78|10
1623397090000|2021-06-11 07:38:10|15891.11|15771.11|15888.91|15768.91|15891.68|15771.68|15888.91|15768.91|10
1623397100000|2021-06-11 07:38:20|15888.85|15768.85|15885.56|15765.56|15888.85|15768.85|15885.56|15765.56|10
1623397110000|2021-06-11 07:38:30|15885.71|15765.71|15881.13|15761.13|15885.71|15765.71|15881.13|15761.13|10
1623397120000|2021-06-11 07:38:40|15880.98|15760.98|15882.76|15762.76|15883.25|15763.25|15880.59|15760.59|10
1623397130000|2021-06-11 07:38:50|15882.47|15762.47|15878.72|15758.72|15882.64|15762.64|15878.72|15758.72|10
1623397140000|2021-06-11 07:39:00|15878.09|15758.09|15879.21|15759.21|15879.21|15759.21|15876.91|15756.91|9
1623397150000|2021-06-11 07:39:10|15878.56|15758.56|15877.98|15757.98|15879.05|15759.05|15877.98|15757.98|10
1623397160000|2021-06-11 07:39:20|15877.88|15757.88|15877.61|15757.61|15877.97|15757.97|15876.96|15756.96|10
1623397170000|2021-06-11 07:39:30|15878.02|15758.02|15874.55|15754.55|15878.42|15758.42|15874.55|15754.55|9
1623397180000|2021-06-11 07:39:40|15874.65|15754.65|15876.46|15756.46|15876.46|15756.46|15874.47|15754.47|10
1623397190000|2021-06-11 07:39:50|15877.08|15757.08|15879.58|15759.58|15879.61|15759.61|15877.02|15757.02|10
1623397200000|2021-06-11 07:40:00|15879.57|15759.57|15877.59|15757.59|15879.88|15759.88|15877.12|15757.12|10
1623397210000|2021-06-11 07:40:10|15877.62|15757.62|15879.17|15759.17|15879.17|15759.17|15876.11|15756.11|10
1623397220000|2021-06-11 07:40:20|15880.27|15760.27|15882.09|15762.09|15882.09|15762.09|15880.27|15760.27|10
1623397230000|2021-06-11 07:40:30|15882.3|15762.3|15883.62|15763.62|15883.62|15763.62|15882.3|15762.3|9
1623397240000|2021-06-11 07:40:40|15883.94|15763.94|15882.58|15762.58|15883.94|15763.94|15882.58|15762.58|10
1623397250000|2021-06-11 07:40:50|15882.4|15762.4|15878.87|15758.87|15882.46|15762.46|15878.87|15758.87|10
1623397260000|2021-06-11 07:41:00|15879.02|15759.02|15878.83|15758.83|15879.04|15759.04|15878.73|15758.73|10
1623397270000|2021-06-11 07:41:10|15878.99|15758.99|15878.19|15758.19|15879.87|15759.87|15878.12|15758.12|10
1623397280000|2021-06-11 07:41:20|15877.57|15757.57|15873.05|15753.05|15877.57|15757.57|15873.05|15753.05|10
1623397290000|2021-06-11 07:41:30|15872.74|15752.74|15869.62|15749.62|15872.74|15752.74|15869.6|15749.6|10
1623397300000|2021-06-11 07:41:40|15869.3|15749.3|15867.51|15747.51|15869.45|15749.45|15867.51|15747.51|9
1623397310000|2021-06-11 07:41:50|15867.5|15747.5|15866.75|15746.75|15867.5|15747.5|15866.68|15746.68|8
1623397320000|2021-06-11 07:42:00|15866.27|15746.27|15860.95|15740.95|15866.3|15746.3|15860.95|15740.95|10
1623397330000|2021-06-11 07:42:10|15859.11|15739.11|15851.93|15731.93|15859.11|15739.11|15851.76|15731.76|10
1623397340000|2021-06-11 07:42:20|15851.44|15731.44|15847.26|15727.26|15851.44|15731.44|15847.26|15727.26|10
1623397350000|2021-06-11 07:42:30|15846.93|15726.93|15841.62|15721.62|15847.22|15727.22|15841.62|15721.62|10
1623397360000|2021-06-11 07:42:40|15841.08|15721.08|15835.68|15715.68|15841.08|15721.08|15835.52|15715.52|10
1623397370000|2021-06-11 07:42:50|15835.53|15715.53|15833.11|15713.11|15835.53|15715.53|15833.11|15713.11|10
1623397380000|2021-06-11 07:43:00|15832.02|15712.02|15825.76|15705.76|15832.14|15712.14|15824.23|15704.23|10
1623397390000|2021-06-11 07:43:10|15826.15|15706.15|15828.27|15708.27|15828.27|15708.27|15826.15|15706.15|10
1623397400000|2021-06-11 07:43:20|15828.95|15708.95|15829.82|15709.82|15830.16|15710.16|15828.8|15708.8|10
1623397410000|2021-06-11 07:43:30|15830.12|15710.12|15831|15711|15831|15711|15828.53|15708.53|10
1623397420000|2021-06-11 07:43:40|15831.95|15711.95|15836.77|15716.77|15836.81|15716.81|15831.95|15711.95|10
1623397430000|2021-06-11 07:43:50|15839.12|15719.12|15845.12|15725.12|15845.12|15725.12|15839.12|15719.12|10
1623397440000|2021-06-11 07:44:00|15845.18|15725.18|15843.62|15723.62|15845.18|15725.18|15843.18|15723.18|10
1623397450000|2021-06-11 07:44:10|15843.59|15723.59|15846.77|15726.77|15846.77|15726.77|15843.59|15723.59|10
1623397460000|2021-06-11 07:44:20|15847.04|15727.04|15849.11|15729.11|15849.14|15729.14|15847.04|15727.04|8
1623397470000|2021-06-11 07:44:30|15849.37|15729.37|15851.26|15731.26|15851.26|15731.26|15849.37|15729.37|10
1623397480000|2021-06-11 07:44:40|15851.71|15731.71|15851.85|15731.85|15852.33|15732.33|15851.5|15731.5|9
1623397490000|2021-06-11 07:44:50|15851.92|15731.92|15858.66|15738.66|15858.66|15738.66|15851.92|15731.92|10
1623397500000|2021-06-11 07:45:00|15858.91|15738.91|15865.13|15745.13|15865.13|15745.13|15858.91|15738.91|10
1623397510000|2021-06-11 07:45:10|15865.29|15745.29|15874.58|15754.58|15874.58|15754.58|15865.29|15745.29|10
1623397520000|2021-06-11 07:45:20|15875.57|15755.57|15876.97|15756.97|15879.98|15759.98|15875.57|15755.57|10
1623397530000|2021-06-11 07:45:30|15877.1|15757.1|15868.42|15748.42|15877.1|15757.1|15868.42|15748.42|10
1623397540000|2021-06-11 07:45:40|15867.61|15747.61|15861.75|15741.75|15867.61|15747.61|15861.7|15741.7|10
1623397550000|2021-06-11 07:45:50|15861.32|15741.32|15855.52|15735.52|15861.32|15741.32|15855.52|15735.52|10
1623397560000|2021-06-11 07:46:00|15853.72|15733.72|15843.24|15723.24|15854.21|15734.21|15843.24|15723.24|10
1623397570000|2021-06-11 07:46:10|15843.18|15723.18|15837.12|15717.12|15843.18|15723.18|15837.12|15717.12|10
1623397580000|2021-06-11 07:46:20|15835.92|15715.92|15833.73|15713.73|15835.92|15715.92|15833.31|15713.31|10
1623397590000|2021-06-11 07:46:30|15833.95|15713.95|15832.6|15712.6|15834.05|15714.05|15832.6|15712.6|10
1623397600000|2021-06-11 07:46:40|15832.61|15712.61|15831.44|15711.44|15832.61|15712.61|15831.44|15711.44|10
1623397610000|2021-06-11 07:46:50|15831.59|15711.59|15833.01|15713.01|15833.01|15713.01|15831.59|15711.59|10
1623397620000|2021-06-11 07:47:00|15833.52|15713.52|15840.24|15720.24|15840.24|15720.24|15833.52|15713.52|10
1623397630000|2021-06-11 07:47:10|15842.07|15722.07|15863.57|15743.57|15863.57|15743.57|15842.07|15722.07|10
1623397640000|2021-06-11 07:47:20|15864.5|15744.5|15873.36|15753.36|15874.67|15754.67|15864.5|15744.5|10
1623397650000|2021-06-11 07:47:30|15873.5|15753.5|15868|15748|15873.57|15753.57|15868|15748|10
1623397660000|2021-06-11 07:47:40|15867.13|15747.13|15867.74|15747.74|15868.1|15748.1|15863.53|15743.53|10
1623397670000|2021-06-11 07:47:50|15866.64|15746.64|15850.43|15730.43|15866.64|15746.64|15850.43|15730.43|10
1623397680000|2021-06-11 07:48:00|15848.73|15728.73|15832.04|15712.04|15848.73|15728.73|15832.04|15712.04|10
1623397690000|2021-06-11 07:48:10|15828.83|15708.83|15819.33|15699.33|15828.83|15708.83|15819.33|15699.33|10
1623397700000|2021-06-11 07:48:20|15820.05|15700.05|15813.9|15693.9|15820.05|15700.05|15813.9|15693.9|10
1623397710000|2021-06-11 07:48:30|15813.7|15693.7|15818.45|15698.45|15818.45|15698.45|15813.7|15693.7|10
1623397720000|2021-06-11 07:48:40|15818.54|15698.54|15819.93|15699.93|15820.31|15700.31|15818.54|15698.54|10
1623397730000|2021-06-11 07:48:50|15820.25|15700.25|15817.05|15697.05|15820.25|15700.25|15817.05|15697.05|10
1623397740000|2021-06-11 07:49:00|15813.52|15693.52|15804.21|15684.21|15813.52|15693.52|15804.21|15684.21|10
1623397750000|2021-06-11 07:49:10|15803.29|15683.29|15800.71|15680.71|15803.29|15683.29|15800.71|15680.71|10
1623397760000|2021-06-11 07:49:20|15800.64|15680.64|15797.96|15677.96|15801.52|15681.52|15797.96|15677.96|10
1623397770000|2021-06-11 07:49:30|15797.37|15677.37|15794.58|15674.58|15797.37|15677.37|15794.58|15674.58|9
1623397780000|2021-06-11 07:49:40|15794.64|15674.64|15788.85|15668.85|15794.64|15674.64|15788.85|15668.85|10
1623397790000|2021-06-11 07:49:50|15788.02|15668.02|15784.39|15664.39|15788.02|15668.02|15784.39|15664.39|9
1623397800000|2021-06-11 07:50:00|15784.09|15664.09|15781.45|15661.45|15784.09|15664.09|15781.32|15661.32|10
1623397810000|2021-06-11 07:50:10|15782.4|15662.4|15785.81|15665.81|15785.81|15665.81|15782.4|15662.4|10
1623397820000|2021-06-11 07:50:20|15786.78|15666.78|15793.35|15673.35|15793.35|15673.35|15786.55|15666.55|10
1623397830000|2021-06-11 07:50:30|15793.4|15673.4|15795.92|15675.92|15797.05|15677.05|15793.4|15673.4|10
1623397840000|2021-06-11 07:50:40|15796.34|15676.34|15805.66|15685.66|15805.66|15685.66|15796.34|15676.34|10
1623397850000|2021-06-11 07:50:50|15805.3|15685.3|15807.29|15687.29|15807.29|15687.29|15805.18|15685.18|10
1623397860000|2021-06-11 07:51:00|15808.58|15688.58|15809.53|15689.53|15809.55|15689.55|15807.85|15687.85|10
1623397870000|2021-06-11 07:51:10|15809.61|15689.61|15810.37|15690.37|15810.59|15690.59|15808.5|15688.5|10
1623397880000|2021-06-11 07:51:20|15811.93|15691.93|15812.91|15692.91|15813.91|15693.91|15811.5|15691.5|10
1623397890000|2021-06-11 07:51:30|15813.24|15693.24|15813.88|15693.88|15814.03|15694.03|15813.24|15693.24|10
1623397900000|2021-06-11 07:51:40|15813.11|15693.11|15815.38|15695.38|15815.41|15695.41|15812.89|15692.89|10
1623397910000|2021-06-11 07:51:50|15815.98|15695.98|15816.23|15696.23|15817.13|15697.13|15815.98|15695.98|8
1623397920000|2021-06-11 07:52:00|15816.17|15696.17|15813.87|15693.87|15816.17|15696.17|15813.81|15693.81|10
1623397930000|2021-06-11 07:52:10|15812.37|15692.37|15810.56|15690.56|15812.41|15692.41|15810.56|15690.56|10
1623397940000|2021-06-11 07:52:20|15810.48|15690.48|15812.49|15692.49|15813.76|15693.76|15810.48|15690.48|10
1623397950000|2021-06-11 07:52:30|15812.67|15692.67|15815.52|15695.52|15815.53|15695.53|15812.67|15692.67|10
1623397960000|2021-06-11 07:52:40|15816.14|15696.14|15818|15698|15818|15698|15816|15696|9
1623397970000|2021-06-11 07:52:50|15818.89|15698.89|15820.54|15700.54|15820.59|15700.59|15818.89|15698.89|10
1623397980000|2021-06-11 07:53:00|15820.58|15700.58|15819.08|15699.08|15820.58|15700.58|15818.83|15698.83|10
1623397990000|2021-06-11 07:53:10|15819.68|15699.68|15827.3|15707.3|15827.3|15707.3|15819.68|15699.68|10
1623398000000|2021-06-11 07:53:20|15826.64|15706.64|15831.07|15711.07|15831.07|15711.07|15826.64|15706.64|10
1623398010000|2021-06-11 07:53:30|15829.72|15709.72|15829.56|15709.56|15829.9|15709.9|15827.62|15707.62|9
1623398020000|2021-06-11 07:53:40|15829.91|15709.91|15828.57|15708.57|15829.91|15709.91|15827.44|15707.44|9
1623398030000|2021-06-11 07:53:50|15828.15|15708.15|15825.97|15705.97|15828.15|15708.15|15825.84|15705.84|10
1623398040000|2021-06-11 07:54:00|15824.93|15704.93|15821.81|15701.81|15824.93|15704.93|15821.81|15701.81|9
1623398050000|2021-06-11 07:54:10|15821.69|15701.69|15818.64|15698.64|15821.69|15701.69|15815.54|15695.54|10
1623398060000|2021-06-11 07:54:20|15820.37|15700.37|15828|15708|15828|15708|15820.37|15700.37|10
1623398070000|2021-06-11 07:54:30|15829.52|15709.52|15839.33|15719.33|15839.69|15719.69|15829.31|15709.31|10
1623398080000|2021-06-11 07:54:40|15840.11|15720.11|15847.79|15727.79|15847.79|15727.79|15840.11|15720.11|10
1623398090000|2021-06-11 07:54:50|15849.18|15729.18|15858.74|15738.74|15858.74|15738.74|15849.18|15729.18|10
1623398100000|2021-06-11 07:55:00|15859.21|15739.21|15866.33|15746.33|15867.27|15747.27|15859.21|15739.21|10
1623398110000|2021-06-11 07:55:10|15865.14|15745.14|15864.39|15744.39|15866.74|15746.74|15863.49|15743.49|10
1623398120000|2021-06-11 07:55:20|15863.64|15743.64|15858.89|15738.89|15863.64|15743.64|15858.5|15738.5|10
1623398130000|2021-06-11 07:55:30|15858.09|15738.09|15856.61|15736.61|15858.1|15738.1|15855.2|15735.2|10
1623398140000|2021-06-11 07:55:40|15856.11|15736.11|15860.42|15740.42|15860.6|15740.6|15856.11|15736.11|10
1623398150000|2021-06-11 07:55:50|15860.35|15740.35|15857.72|15737.72|15860.35|15740.35|15857.72|15737.72|10
1623398160000|2021-06-11 07:56:00|15857.9|15737.9|15857|15737|15858.42|15738.42|15857|15737|10
1623398170000|2021-06-11 07:56:10|15856.89|15736.89|15859.01|15739.01|15859.01|15739.01|15856.89|15736.89|10
1623398180000|2021-06-11 07:56:20|15858.77|15738.77|15855.51|15735.51|15858.81|15738.81|15855.51|15735.51|10
1623398190000|2021-06-11 07:56:30|15854.38|15734.38|15849.9|15729.9|15854.38|15734.38|15849.9|15729.9|10
1623398200000|2021-06-11 07:56:40|15849.81|15729.81|15850.22|15730.22|15850.22|15730.22|15848.35|15728.35|10
1623398210000|2021-06-11 07:56:50|15850.94|15730.94|15849.65|15729.65|15852.83|15732.83|15849.65|15729.65|9
1623398220000|2021-06-11 07:57:00|15848.08|15728.08|15840.74|15720.74|15848.08|15728.08|15840.74|15720.74|10
1623398230000|2021-06-11 07:57:10|15839.67|15719.67|15842.81|15722.81|15842.87|15722.87|15838.8|15718.8|10
1623398240000|2021-06-11 07:57:20|15843.39|15723.39|15838.78|15718.78|15843.56|15723.56|15838.78|15718.78|10
1623398250000|2021-06-11 07:57:30|15838.33|15718.33|15841.61|15721.61|15841.61|15721.61|15837.95|15717.95|10
1623398260000|2021-06-11 07:57:40|15842.13|15722.13|15844.22|15724.22|15844.38|15724.38|15842.13|15722.13|9
1623398270000|2021-06-11 07:57:50|15844.15|15724.15|15843.7|15723.7|15844.15|15724.15|15842.37|15722.37|9
1623398280000|2021-06-11 07:58:00|15843.49|15723.49|15842.39|15722.39|15843.49|15723.49|15842.31|15722.31|10
1623398290000|2021-06-11 07:58:10|15842.54|15722.54|15845.23|15725.23|15845.23|15725.23|15842.27|15722.27|10
1623398300000|2021-06-11 07:58:20|15845.93|15725.93|15853.38|15733.38|15853.38|15733.38|15845.93|15725.93|10
1623398310000|2021-06-11 07:58:30|15855.95|15735.95|15859.16|15739.16|15859.16|15739.16|15855.95|15735.95|10
1623398320000|2021-06-11 07:58:40|15859.03|15739.03|15859.97|15739.97|15860.2|15740.2|15859.03|15739.03|10
1623398330000|2021-06-11 07:58:50|15859.85|15739.85|15863.99|15743.99|15863.99|15743.99|15859.74|15739.74|10
1623398340000|2021-06-11 07:59:00|15865.03|15745.03|15871.87|15751.87|15871.87|15751.87|15865.03|15745.03|9
1623398350000|2021-06-11 07:59:10|15871.16|15751.16|15876.84|15756.84|15876.84|15756.84|15871.16|15751.16|10
1623398360000|2021-06-11 07:59:20|15876.67|15756.67|15873.52|15753.52|15876.67|15756.67|15872.73|15752.73|10
1623398370000|2021-06-11 07:59:30|15873.65|15753.65|15874.62|15754.62|15874.62|15754.62|15873.65|15753.65|9
1623398380000|2021-06-11 07:59:40|15874.35|15754.35|15872.65|15752.65|15874.35|15754.35|15871.86|15751.86|10
1623398390000|2021-06-11 07:59:50|15872.8|15752.8|15875.23|15755.23|15875.75|15755.75|15872.8|15752.8|10
1623398400000|2021-06-11 08:00:00|15875.29|15755.29|15878.13|15758.13|15878.13|15758.13|15874.35|15754.35|10
1623398410000|2021-06-11 08:00:10|15878.96|15758.96|15885.11|15765.11|15885.38|15765.38|15878.96|15758.96|10
1623398420000|2021-06-11 08:00:20|15887.49|15767.49|15891.18|15771.18|15892.09|15772.09|15887.49|15767.49|10
1623398430000|2021-06-11 08:00:30|15889.25|15769.25|15869.82|15749.82|15889.25|15769.25|15869.82|15749.82|10
1623398440000|2021-06-11 08:00:40|15868.77|15748.77|15868.05|15748.05|15868.77|15748.77|15867.54|15747.54|10
1623398450000|2021-06-11 08:00:50|15866.25|15746.25|15867.5|15747.5|15867.74|15747.74|15865.36|15745.36|10
1623398460000|2021-06-11 08:01:00|15866.45|15746.45|15867.94|15747.94|15867.94|15747.94|15866.15|15746.15|10
1623398470000|2021-06-11 08:01:10|15867.76|15747.76|15873.6|15753.6|15873.6|15753.6|15867.76|15747.76|10
1623398480000|2021-06-11 08:01:20|15874.12|15754.12|15881.69|15761.69|15881.69|15761.69|15874.12|15754.12|9
1623398490000|2021-06-11 08:01:30|15883.6|15763.6|15893.3|15773.3|15893.3|15773.3|15883.6|15763.6|10
1623398500000|2021-06-11 08:01:40|15895.26|15775.26|15903.36|15783.36|15903.63|15783.63|15895.26|15775.26|10
1623398510000|2021-06-11 08:01:50|15904.61|15784.61|15911.74|15791.74|15913.25|15793.25|15904.61|15784.61|10
1623398520000|2021-06-11 08:02:00|15911.42|15791.42|15909.58|15789.58|15912.88|15792.88|15909.39|15789.39|10
1623398530000|2021-06-11 08:02:10|15908.87|15788.87|15898.87|15778.87|15908.87|15788.87|15898.87|15778.87|10
1623398540000|2021-06-11 08:02:20|15899.11|15779.11|15893.79|15773.79|15899.11|15779.11|15893.79|15773.79|10
1623398550000|2021-06-11 08:02:30|15893.68|15773.68|15877.13|15757.13|15893.86|15773.86|15877.13|15757.13|10
1623398560000|2021-06-11 08:02:40|15876.82|15756.82|15877.86|15757.86|15880.77|15760.77|15876.82|15756.82|10
1623398570000|2021-06-11 08:02:50|15877.2|15757.2|15867.38|15747.38|15877.2|15757.2|15866.54|15746.54|10
1623398580000|2021-06-11 08:03:00|15867.16|15747.16|15867.01|15747.01|15867.16|15747.16|15864.65|15744.65|10
1623398590000|2021-06-11 08:03:10|15867.54|15747.54|15872.87|15752.87|15872.87|15752.87|15867.54|15747.54|9
1623398600000|2021-06-11 08:03:20|15875.94|15755.94|15885.87|15765.87|15885.87|15765.87|15875.94|15755.94|10
1623398610000|2021-06-11 08:03:30|15886.85|15766.85|15891.91|15771.91|15891.91|15771.91|15886.85|15766.85|10
1623398620000|2021-06-11 08:03:40|15891.56|15771.56|15897.94|15777.94|15897.94|15777.94|15891.56|15771.56|10
1623398630000|2021-06-11 08:03:50|15898.02|15778.02|15906.03|15786.03|15906.03|15786.03|15898.02|15778.02|10
1623398640000|2021-06-11 08:04:00|15907.12|15787.12|15911.57|15791.57|15911.57|15791.57|15907.12|15787.12|9
1623398650000|2021-06-11 08:04:10|15912.78|15792.78|15913.11|15793.11|15914.67|15794.67|15912.78|15792.78|10
1623398660000|2021-06-11 08:04:20|15913.59|15793.59|15913.83|15793.83|15913.83|15793.83|15911.95|15791.95|10
1623398670000|2021-06-11 08:04:30|15914.69|15794.69|15920.78|15800.78|15922.43|15802.43|15914.69|15794.69|10
1623398680000|2021-06-11 08:04:40|15921.03|15801.03|15930.15|15810.15|15930.15|15810.15|15921.03|15801.03|10
1623398690000|2021-06-11 08:04:50|15930.07|15810.07|15931.63|15811.63|15932.57|15812.57|15930.07|15810.07|10
1623398700000|2021-06-11 08:05:00|15930.63|15810.63|15927.02|15807.02|15930.63|15810.63|15925.97|15805.97|10
1623398710000|2021-06-11 08:05:10|15924.87|15804.87|15936.7|15816.7|15936.7|15816.7|15924.87|15804.87|10
1623398720000|2021-06-11 08:05:20|15936.64|15816.64|15940.45|15820.45|15940.45|15820.45|15936.64|15816.64|10
1623398730000|2021-06-11 08:05:30|15941.32|15821.32|15944.76|15824.76|15945.03|15825.03|15941.32|15821.32|10
1623398740000|2021-06-11 08:05:40|15943.59|15823.59|15933.62|15813.62|15943.59|15823.59|15932.71|15812.71|10
1623398750000|2021-06-11 08:05:50|15933.89|15813.89|15939.03|15819.03|15939.03|15819.03|15933.85|15813.85|10
1623398760000|2021-06-11 08:06:00|15940.29|15820.29|15941.54|15821.54|15945.21|15825.21|15940.29|15820.29|10
1623398770000|2021-06-11 08:06:10|15941.61|15821.61|15934.49|15814.49|15941.61|15821.61|15934.49|15814.49|10
1623398780000|2021-06-11 08:06:20|15934.8|15814.8|15935.51|15815.51|15935.66|15815.66|15934.69|15814.69|10
1623398790000|2021-06-11 08:06:30|15935.83|15815.83|15939.06|15819.06|15939.06|15819.06|15935.83|15815.83|10
1623398800000|2021-06-11 08:06:40|15939.98|15819.98|15943.28|15823.28|15943.86|15823.86|15939.98|15819.98|10
1623398810000|2021-06-11 08:06:50|15942.53|15822.53|15939.85|15819.85|15942.53|15822.53|15939.42|15819.42|10
1623398820000|2021-06-11 08:07:00|15939.9|15819.9|15940.95|15820.95|15941.32|15821.32|15939.06|15819.06|10
1623398830000|2021-06-11 08:07:10|15940.89|15820.89|15943.22|15823.22|15943.22|15823.22|15940.42|15820.42|10
1623398840000|2021-06-11 08:07:20|15943.29|15823.29|15955.06|15835.06|15955.06|15835.06|15943.29|15823.29|10
1623398850000|2021-06-11 08:07:30|15955.38|15835.38|15961.07|15841.07|15961.99|15841.99|15955.38|15835.38|10
1623398860000|2021-06-11 08:07:40|15960.57|15840.57|15960.52|15840.52|15960.86|15840.86|15959.76|15839.76|9
1623398870000|2021-06-11 08:07:50|15960.61|15840.61|15967.54|15847.54|15967.54|15847.54|15960.31|15840.31|10
1623398880000|2021-06-11 08:08:00|15967.49|15847.49|15966.55|15846.55|15967.49|15847.49|15966.38|15846.38|10
1623398890000|2021-06-11 08:08:10|15967.11|15847.11|15967.82|15847.82|15968.21|15848.21|15967.07|15847.07|10
1623398900000|2021-06-11 08:08:20|15968.15|15848.15|15970.04|15850.04|15970.6|15850.6|15968.15|15848.15|10
1623398910000|2021-06-11 08:08:30|15970.49|15850.49|15973.4|15853.4|15973.4|15853.4|15970.14|15850.14|10
1623398920000|2021-06-11 08:08:40|15974.01|15854.01|15979.03|15859.03|15979.67|15859.67|15974.01|15854.01|10
1623398930000|2021-06-11 08:08:50|15979.17|15859.17|15975.64|15855.64|15979.17|15859.17|15975.41|15855.41|9
1623398940000|2021-06-11 08:09:00|15975.61|15855.61|15975.82|15855.82|15975.82|15855.82|15973.53|15853.53|10
1623398950000|2021-06-11 08:09:10|15977.51|15857.51|15981.83|15861.83|15982.07|15862.07|15977.51|15857.51|10
1623398960000|2021-06-11 08:09:20|15983.3|15863.3|15988.55|15868.55|15988.55|15868.55|15983.01|15863.01|10
1623398970000|2021-06-11 08:09:30|15988.59|15868.59|15986.69|15866.69|15988.59|15868.59|15986.69|15866.69|9
1623398980000|2021-06-11 08:09:40|15986.87|15866.87|15985.23|15865.23|15986.99|15866.99|15984.78|15864.78|10
1623398990000|2021-06-11 08:09:50|15984.02|15864.02|15984.89|15864.89|15985.81|15865.81|15984.02|15864.02|10
1623399000000|2021-06-11 08:10:00|15984.78|15864.78|15978.08|15858.08|15984.78|15864.78|15978.08|15858.08|10
1623399010000|2021-06-11 08:10:10|15979.5|15859.5|15974.18|15854.18|15979.5|15859.5|15974.18|15854.18|10
1623399020000|2021-06-11 08:10:20|15973.89|15853.89|15969.77|15849.77|15973.89|15853.89|15969.77|15849.77|9
1623399030000|2021-06-11 08:10:30|15969.27|15849.27|15967.13|15847.13|15969.27|15849.27|15966.11|15846.11|10
1623399040000|2021-06-11 08:10:40|15966.19|15846.19|15967.36|15847.36|15968.01|15848.01|15966.19|15846.19|10
1623399050000|2021-06-11 08:10:50|15966.97|15846.97|15968.71|15848.71|15969.28|15849.28|15966.97|15846.97|10
1623399060000|2021-06-11 08:11:00|15969.89|15849.89|15965.66|15845.66|15969.95|15849.95|15965.29|15845.29|10
1623399070000|2021-06-11 08:11:10|15965.11|15845.11|15963.01|15843.01|15965.63|15845.63|15963.01|15843.01|10
1623399080000|2021-06-11 08:11:20|15962.83|15842.83|15961.34|15841.34|15962.96|15842.96|15961.34|15841.34|10
1623399090000|2021-06-11 08:11:30|15961.26|15841.26|15955.91|15835.91|15961.96|15841.96|15955.91|15835.91|10
1623399100000|2021-06-11 08:11:40|15956.19|15836.19|15960.18|15840.18|15960.5|15840.5|15956.19|15836.19|10
1623399110000|2021-06-11 08:11:50|15960.45|15840.45|15959.37|15839.37|15962.61|15842.61|15959.2|15839.2|10
1623399120000|2021-06-11 08:12:00|15959.53|15839.53|15950.39|15830.39|15959.53|15839.53|15950.31|15830.31|10
1623399130000|2021-06-11 08:12:10|15949.35|15829.35|15934.57|15814.57|15949.35|15829.35|15934.57|15814.57|10
1623399140000|2021-06-11 08:12:20|15934.88|15814.88|15935.2|15815.2|15935.27|15815.27|15934.02|15814.02|10
1623399150000|2021-06-11 08:12:30|15934.26|15814.26|15933.3|15813.3|15934.26|15814.26|15933.08|15813.08|10
1623399160000|2021-06-11 08:12:40|15933.29|15813.29|15935.7|15815.7|15935.7|15815.7|15933.29|15813.29|10
1623399170000|2021-06-11 08:12:50|15935.66|15815.66|15932.97|15812.97|15936.33|15816.33|15932.97|15812.97|10
1623399180000|2021-06-11 08:13:00|15933.41|15813.41|15932.89|15812.89|15933.41|15813.41|15931.22|15811.22|10
1623399190000|2021-06-11 08:13:10|15932.63|15812.63|15936.49|15816.49|15936.49|15816.49|15932.63|15812.63|10
1623399200000|2021-06-11 08:13:20|15936.44|15816.44|15936.02|15816.02|15936.44|15816.44|15935.74|15815.74|10
1623399210000|2021-06-11 08:13:30|15937.29|15817.29|15935.92|15815.92|15938.71|15818.71|15935.77|15815.77|10
1623399220000|2021-06-11 08:13:40|15935.88|15815.88|15935.66|15815.66|15936.31|15816.31|15935.16|15815.16|10
1623399230000|2021-06-11 08:13:50|15935.71|15815.71|15934.49|15814.49|15935.87|15815.87|15934.49|15814.49|10
1623399240000|2021-06-11 08:14:00|15934.43|15814.43|15931.92|15811.92|15934.43|15814.43|15931.88|15811.88|9
1623399250000|2021-06-11 08:14:10|15930.78|15810.78|15929.63|15809.63|15930.78|15810.78|15929.5|15809.5|10
1623399260000|2021-06-11 08:14:20|15929.8|15809.8|15927.42|15807.42|15929.8|15809.8|15927.42|15807.42|10
1623399270000|2021-06-11 08:14:30|15927.7|15807.7|15924.04|15804.04|15927.7|15807.7|15924.04|15804.04|10
1623399280000|2021-06-11 08:14:40|15923.94|15803.94|15918.09|15798.09|15923.94|15803.94|15918.09|15798.09|10
1623399290000|2021-06-11 08:14:50|15918.22|15798.22|15914.42|15794.42|15918.22|15798.22|15913.37|15793.37|10
1623399300000|2021-06-11 08:15:00|15915.44|15795.44|15913.42|15793.42|15915.47|15795.47|15913.42|15793.42|10
1623399310000|2021-06-11 08:15:10|15913.78|15793.78|15915.38|15795.38|15915.38|15795.38|15912.53|15792.53|10
1623399320000|2021-06-11 08:15:20|15915.84|15795.84|15919.21|15799.21|15920.03|15800.03|15915.84|15795.84|10
1623399330000|2021-06-11 08:15:30|15919.06|15799.06|15920.2|15800.2|15920.2|15800.2|15916.2|15796.2|10
1623399340000|2021-06-11 08:15:40|15920.23|15800.23|15924.54|15804.54|15924.54|15804.54|15920.23|15800.23|10
1623399350000|2021-06-11 08:15:50|15924.8|15804.8|15925.46|15805.46|15925.46|15805.46|15924.64|15804.64|10
1623399360000|2021-06-11 08:16:00|15925.2|15805.2|15924.35|15804.35|15925.2|15805.2|15924.35|15804.35|10
1623399370000|2021-06-11 08:16:10|15924.37|15804.37|15923.64|15803.64|15924.37|15804.37|15922.47|15802.47|10
1623399380000|2021-06-11 08:16:20|15923.45|15803.45|15921.35|15801.35|15923.45|15803.45|15921.17|15801.17|10
1623399390000|2021-06-11 08:16:30|15920.96|15800.96|15920.28|15800.28|15921.41|15801.41|15920.28|15800.28|10
1623399400000|2021-06-11 08:16:40|15920.04|15800.04|15925.2|15805.2|15925.24|15805.24|15920.04|15800.04|10
1623399410000|2021-06-11 08:16:50|15926.36|15806.36|15924.69|15804.69|15927.41|15807.41|15924.69|15804.69|10
1623399420000|2021-06-11 08:17:00|15925.13|15805.13|15923.93|15803.93|15925.13|15805.13|15923.13|15803.13|9
1623399430000|2021-06-11 08:17:10|15923.41|15803.41|15915.87|15795.87|15923.41|15803.41|15915.87|15795.87|10
1623399440000|2021-06-11 08:17:20|15915.47|15795.47|15906.26|15786.26|15915.47|15795.47|15904.98|15784.98|10
1623399450000|2021-06-11 08:17:30|15906.39|15786.39|15899.65|15779.65|15906.39|15786.39|15899.65|15779.65|9
1623399460000|2021-06-11 08:17:40|15899.06|15779.06|15895.62|15775.62|15899.06|15779.06|15895.25|15775.25|10
1623399470000|2021-06-11 08:17:50|15896.44|15776.44|15897.11|15777.11|15897.63|15777.63|15896.44|15776.44|9
1623399480000|2021-06-11 08:18:00|15896.17|15776.17|15894.69|15774.69|15896.17|15776.17|15894.69|15774.69|10
1623399490000|2021-06-11 08:18:10|15894.59|15774.59|15890.97|15770.97|15894.59|15774.59|15890.97|15770.97|9
1623399500000|2021-06-11 08:18:20|15891.18|15771.18|15890.87|15770.87|15891.18|15771.18|15889.78|15769.78|10
1623399510000|2021-06-11 08:18:30|15889.38|15769.38|15882.69|15762.69|15889.51|15769.51|15882.69|15762.69|10
1623399520000|2021-06-11 08:18:40|15882.87|15762.87|15880.39|15760.39|15883.28|15763.28|15880.39|15760.39|10
1623399530000|2021-06-11 08:18:50|15880.37|15760.37|15877.39|15757.39|15880.37|15760.37|15877.39|15757.39|10
1623399540000|2021-06-11 08:19:00|15876.63|15756.63|15877.79|15757.79|15877.79|15757.79|15875.76|15755.76|10
1623399550000|2021-06-11 08:19:10|15877.68|15757.68|15882.39|15762.39|15882.39|15762.39|15877.27|15757.27|10
1623399560000|2021-06-11 08:19:20|15882.94|15762.94|15882.44|15762.44|15884.02|15764.02|15882.44|15762.44|10
1623399570000|2021-06-11 08:19:30|15882.54|15762.54|15883.03|15763.03|15883.03|15763.03|15881.83|15761.83|10
1623399580000|2021-06-11 08:19:40|15883.67|15763.67|15886.91|15766.91|15886.91|15766.91|15883.67|15763.67|10
1623399590000|2021-06-11 08:19:50|15886.78|15766.78|15888.13|15768.13|15888.14|15768.14|15886.78|15766.78|10
1623399600000|2021-06-11 08:20:00|15888.26|15768.26|15894.67|15774.67|15894.67|15774.67|15888.26|15768.26|10
1623399610000|2021-06-11 08:20:10|15896.13|15776.13|15898.83|15778.83|15899.27|15779.27|15896.13|15776.13|10
1623399620000|2021-06-11 08:20:20|15898.6|15778.6|15897.54|15777.54|15898.73|15778.73|15897.54|15777.54|10
1623399630000|2021-06-11 08:20:30|15897.14|15777.14|15897.06|15777.06|15897.2|15777.2|15895.62|15775.62|9
1623399640000|2021-06-11 08:20:40|15896.96|15776.96|15897.28|15777.28|15897.41|15777.41|15895.91|15775.91|10
1623399650000|2021-06-11 08:20:50|15897.55|15777.55|15899.51|15779.51|15899.76|15779.76|15897.06|15777.06|10
1623399660000|2021-06-11 08:21:00|15899.55|15779.55|15900.66|15780.66|15901.01|15781.01|15899.55|15779.55|10
1623399670000|2021-06-11 08:21:10|15901.27|15781.27|15903.37|15783.37|15903.37|15783.37|15901.27|15781.27|10
1623399680000|2021-06-11 08:21:20|15903.28|15783.28|15905.3|15785.3|15905.3|15785.3|15903.28|15783.28|10
1623399690000|2021-06-11 08:21:30|15905.23|15785.23|15906.52|15786.52|15906.57|15786.57|15905.23|15785.23|10
1623399700000|2021-06-11 08:21:40|15906.24|15786.24|15908.18|15788.18|15908.18|15788.18|15905.89|15785.89|10
1623399710000|2021-06-11 08:21:50|15908.23|15788.23|15909.7|15789.7|15909.7|15789.7|15907.7|15787.7|10
1623399720000|2021-06-11 08:22:00|15909.72|15789.72|15910.12|15790.12|15910.12|15790.12|15908.72|15788.72|10
1623399730000|2021-06-11 08:22:10|15910.13|15790.13|15912.39|15792.39|15912.39|15792.39|15910.13|15790.13|10
1623399740000|2021-06-11 08:22:20|15912.61|15792.61|15913.21|15793.21|15913.32|15793.32|15912.61|15792.61|10
1623399750000|2021-06-11 08:22:30|15913.14|15793.14|15917.53|15797.53|15917.53|15797.53|15912.98|15792.98|10
1623399760000|2021-06-11 08:22:40|15917.42|15797.42|15919.13|15799.13|15919.45|15799.45|15917.42|15797.42|9
1623399770000|2021-06-11 08:22:50|15919.77|15799.77|15920.18|15800.18|15921.63|15801.63|15919.55|15799.55|10
1623399780000|2021-06-11 08:23:00|15920.23|15800.23|15924.2|15804.2|15924.2|15804.2|15919.59|15799.59|10
1623399790000|2021-06-11 08:23:10|15924.16|15804.16|15924.53|15804.53|15925.28|15805.28|15924.16|15804.16|10
1623399800000|2021-06-11 08:23:20|15924.36|15804.36|15919.87|15799.87|15924.36|15804.36|15919.87|15799.87|10
1623399810000|2021-06-11 08:23:30|15919.24|15799.24|15916.33|15796.33|15919.62|15799.62|15916.33|15796.33|9
1623399820000|2021-06-11 08:23:40|15916.32|15796.32|15916.24|15796.24|15916.47|15796.47|15916.03|15796.03|10
1623399830000|2021-06-11 08:23:50|15916.41|15796.41|15917.5|15797.5|15917.62|15797.62|15916.38|15796.38|10
1623399840000|2021-06-11 08:24:00|15917.21|15797.21|15919.41|15799.41|15919.84|15799.84|15917.21|15797.21|10
1623399850000|2021-06-11 08:24:10|15919.74|15799.74|15922.03|15802.03|15922.03|15802.03|15919.74|15799.74|10
1623399860000|2021-06-11 08:24:20|15922.1|15802.1|15928.16|15808.16|15928.16|15808.16|15922.1|15802.1|10
1623399870000|2021-06-11 08:24:30|15928.5|15808.5|15928.59|15808.59|15929.29|15809.29|15928.46|15808.46|8
1623399880000|2021-06-11 08:24:40|15928.57|15808.57|15928.91|15808.91|15928.91|15808.91|15926.88|15806.88|10
1623399890000|2021-06-11 08:24:50|15929.69|15809.69|15930.93|15810.93|15931.93|15811.93|15929.69|15809.69|10
1623399900000|2021-06-11 08:25:00|15930.92|15810.92|15932.79|15812.79|15932.96|15812.96|15930.92|15810.92|9
1623399910000|2021-06-11 08:25:10|15932.87|15812.87|15934.91|15814.91|15934.99|15814.99|15932.87|15812.87|10
1623399920000|2021-06-11 08:25:20|15935.53|15815.53|15936.64|15816.64|15936.69|15816.69|15935.37|15815.37|10
1623399930000|2021-06-11 08:25:30|15936.44|15816.44|15938.85|15818.85|15938.85|15818.85|15936.44|15816.44|10
1623399940000|2021-06-11 08:25:40|15939.72|15819.72|15940.94|15820.94|15941.23|15821.23|15939.72|15819.72|10
1623399950000|2021-06-11 08:25:50|15940.71|15820.71|15939.71|15819.71|15940.71|15820.71|15939.57|15819.57|9
1623399960000|2021-06-11 08:26:00|15939.66|15819.66|15937.75|15817.75|15939.66|15819.66|15937.48|15817.48|10
1623399970000|2021-06-11 08:26:10|15937.94|15817.94|15943.04|15823.04|15943.04|15823.04|15937.9|15817.9|10
1623399980000|2021-06-11 08:26:20|15943.61|15823.61|15946.01|15826.01|15946.04|15826.04|15943.61|15823.61|10
1623399990000|2021-06-11 08:26:30|15946.67|15826.67|15955.68|15835.68|15955.68|15835.68|15946.67|15826.67|10
1623400000000|2021-06-11 08:26:40|15956.28|15836.28|15955.42|15835.42|15956.85|15836.85|15954.56|15834.56|10
1623400010000|2021-06-11 08:26:50|15955.78|15835.78|15952.88|15832.88|15956.17|15836.17|15952.77|15832.77|10
1623400020000|2021-06-11 08:27:00|15951.97|15831.97|15954.68|15834.68|15954.68|15834.68|15951.27|15831.27|10
1623400030000|2021-06-11 08:27:10|15955.23|15835.23|15957.96|15837.96|15957.96|15837.96|15955.23|15835.23|10
1623400040000|2021-06-11 08:27:20|15959.18|15839.18|15959.34|15839.34|15960.4|15840.4|15959.1|15839.1|10
1623400050000|2021-06-11 08:27:30|15959.7|15839.7|15958.09|15838.09|15959.73|15839.73|15958.09|15838.09|9
1623400060000|2021-06-11 08:27:40|15957.75|15837.75|15954.83|15834.83|15957.75|15837.75|15954.55|15834.55|10
1623400070000|2021-06-11 08:27:50|15955.06|15835.06|15953.29|15833.29|15955.28|15835.28|15953.29|15833.29|10
1623400080000|2021-06-11 08:28:00|15952.92|15832.92|15953.96|15833.96|15953.96|15833.96|15951.77|15831.77|10
1623400090000|2021-06-11 08:28:10|15954.44|15834.44|15956.42|15836.42|15956.42|15836.42|15954.44|15834.44|9
1623400100000|2021-06-11 08:28:20|15956.7|15836.7|15958.88|15838.88|15959.08|15839.08|15956.7|15836.7|10
1623400110000|2021-06-11 08:28:30|15958.18|15838.18|15960.75|15840.75|15960.84|15840.84|15958.18|15838.18|9
1623400120000|2021-06-11 08:28:40|15960.15|15840.15|15957.09|15837.09|15960.16|15840.16|15956.65|15836.65|10
1623400130000|2021-06-11 08:28:50|15956.19|15836.19|15953.37|15833.37|15956.19|15836.19|15953.04|15833.04|10
1623400140000|2021-06-11 08:29:00|15953.09|15833.09|15950.31|15830.31|15953.13|15833.13|15950.31|15830.31|10
1623400150000|2021-06-11 08:29:10|15950.16|15830.16|15950.89|15830.89|15951.43|15831.43|15950.09|15830.09|10
1623400160000|2021-06-11 08:29:20|15950.98|15830.98|15953.92|15833.92|15953.92|15833.92|15950.98|15830.98|10
1623400170000|2021-06-11 08:29:30|15954.37|15834.37|15956.9|15836.9|15956.9|15836.9|15954.15|15834.15|10
1623400180000|2021-06-11 08:29:40|15956.98|15836.98|15958.42|15838.42|15958.46|15838.46|15956.98|15836.98|10
1623400190000|2021-06-11 08:29:50|15958.65|15838.65|15957.94|15837.94|15958.65|15838.65|15957.85|15837.85|9
1623400200000|2021-06-11 08:30:00|15957.47|15837.47|15959.73|15839.73|15960.09|15840.09|15957.26|15837.26|9
1623400210000|2021-06-11 08:30:10|15959.85|15839.85|15961.59|15841.59|15961.59|15841.59|15959.43|15839.43|10
1623400220000|2021-06-11 08:30:20|15962.43|15842.43|15965.18|15845.18|15965.54|15845.54|15962.43|15842.43|10
1623400230000|2021-06-11 08:30:30|15965.1|15845.1|15960.62|15840.62|15965.1|15845.1|15960.62|15840.62|9
1623400240000|2021-06-11 08:30:40|15960.3|15840.3|15958.35|15838.35|15960.33|15840.33|15958.35|15838.35|9
1623400250000|2021-06-11 08:30:50|15958.29|15838.29|15955.93|15835.93|15958.29|15838.29|15955.93|15835.93|10
1623400260000|2021-06-11 08:31:00|15955.82|15835.82|15954.45|15834.45|15955.86|15835.86|15954.45|15834.45|10
1623400270000|2021-06-11 08:31:10|15954.15|15834.15|15940.37|15820.37|15954.17|15834.17|15940.37|15820.37|10
1623400280000|2021-06-11 08:31:20|15938.97|15818.97|15934.45|15814.45|15939.11|15819.11|15934.45|15814.45|10
1623400290000|2021-06-11 08:31:30|15934.23|15814.23|15919.97|15799.97|15934.23|15814.23|15919.97|15799.97|10
1623400300000|2021-06-11 08:31:40|15918.59|15798.59|15905.71|15785.71|15918.59|15798.59|15905.71|15785.71|10
1623400310000|2021-06-11 08:31:50|15904.92|15784.92|15909.25|15789.25|15909.34|15789.34|15904.92|15784.92|10
1623400320000|2021-06-11 08:32:00|15908.81|15788.81|15912.51|15792.51|15912.51|15792.51|15908.68|15788.68|10
1623400330000|2021-06-11 08:32:10|15913.1|15793.1|15912.74|15792.74|15914.24|15794.24|15912.74|15792.74|10
1623400340000|2021-06-11 08:32:20|15912.46|15792.46|15908.94|15788.94|15912.49|15792.49|15908.94|15788.94|10
1623400350000|2021-06-11 08:32:30|15908.93|15788.93|15904.19|15784.19|15908.93|15788.93|15904.19|15784.19|10
1623400360000|2021-06-11 08:32:40|15901.93|15781.93|15898.01|15778.01|15901.93|15781.93|15897.3|15777.3|10
1623400370000|2021-06-11 08:32:50|15897.14|15777.14|15894.54|15774.54|15897.14|15777.14|15894.54|15774.54|9
1623400380000|2021-06-11 08:33:00|15893.79|15773.79|15891.61|15771.61|15893.97|15773.97|15890.76|15770.76|10
1623400390000|2021-06-11 08:33:10|15891.82|15771.82|15891.35|15771.35|15892.39|15772.39|15891.35|15771.35|10
1623400400000|2021-06-11 08:33:20|15892.11|15772.11|15891.91|15771.91|15893.2|15773.2|15891.91|15771.91|10
1623400410000|2021-06-11 08:33:30|15892.13|15772.13|15889.76|15769.76|15892.13|15772.13|15889.52|15769.52|10
1623400420000|2021-06-11 08:33:40|15889.84|15769.84|15894.44|15774.44|15894.44|15774.44|15888.71|15768.71|10
1623400430000|2021-06-11 08:33:50|15895.33|15775.33|15896.51|15776.51|15896.51|15776.51|15894.68|15774.68|10
1623400440000|2021-06-11 08:34:00|15896.38|15776.38|15897.94|15777.94|15897.94|15777.94|15896.38|15776.38|9
1623400450000|2021-06-11 08:34:10|15897.9|15777.9|15895.44|15775.44|15897.9|15777.9|15895.44|15775.44|10
1623400460000|2021-06-11 08:34:20|15895.45|15775.45|15891.44|15771.44|15895.45|15775.45|15891.44|15771.44|10
1623400470000|2021-06-11 08:34:30|15890.55|15770.55|15882.67|15762.67|15890.55|15770.55|15881.61|15761.61|10
1623400480000|2021-06-11 08:34:40|15882.62|15762.62|15882.52|15762.52|15883.12|15763.12|15882.16|15762.16|10
1623400490000|2021-06-11 08:34:50|15882.71|15762.71|15888.52|15768.52|15888.52|15768.52|15882.71|15762.71|10
1623400500000|2021-06-11 08:35:00|15889.45|15769.45|15891.05|15771.05|15891.95|15771.95|15889.45|15769.45|10
1623400510000|2021-06-11 08:35:10|15891.22|15771.22|15899.26|15779.26|15899.26|15779.26|15891.22|15771.22|10
1623400520000|2021-06-11 08:35:20|15899.53|15779.53|15902.37|15782.37|15902.37|15782.37|15899.53|15779.53|9
1623400530000|2021-06-11 08:35:30|15902.48|15782.48|15903.92|15783.92|15904.22|15784.22|15902.48|15782.48|10
1623400540000|2021-06-11 08:35:40|15903.78|15783.78|15903.66|15783.66|15904.01|15784.01|15903.53|15783.53|9
1623400550000|2021-06-11 08:35:50|15904.1|15784.1|15902.73|15782.73|15904.1|15784.1|15902.73|15782.73|10
1623400560000|2021-06-11 08:36:00|15902.84|15782.84|15898.02|15778.02|15902.99|15782.99|15898.02|15778.02|10
1623400570000|2021-06-11 08:36:10|15897.13|15777.13|15896.04|15776.04|15897.13|15777.13|15895.46|15775.46|10
1623400580000|2021-06-11 08:36:20|15896.44|15776.44|15895.1|15775.1|15896.46|15776.46|15894.37|15774.37|10
1623400590000|2021-06-11 08:36:30|15895.22|15775.22|15895.63|15775.63|15895.67|15775.67|15895.22|15775.22|10
1623400600000|2021-06-11 08:36:40|15895.83|15775.83|15897.38|15777.38|15897.38|15777.38|15895.26|15775.26|10
1623400610000|2021-06-11 08:36:50|15897.26|15777.26|15899.77|15779.77|15900.23|15780.23|15897.26|15777.26|10
1623400620000|2021-06-11 08:37:00|15900.16|15780.16|15901.18|15781.18|15901.44|15781.44|15900.16|15780.16|10
1623400630000|2021-06-11 08:37:10|15900.95|15780.95|15900.9|15780.9|15901.13|15781.13|15899.45|15779.45|10
1623400640000|2021-06-11 08:37:20|15902.03|15782.03|15904.9|15784.9|15904.9|15784.9|15902.03|15782.03|10
1623400650000|2021-06-11 08:37:30|15904.87|15784.87|15907.96|15787.96|15907.96|15787.96|15904.87|15784.87|10
1623400660000|2021-06-11 08:37:40|15908.84|15788.84|15905.71|15785.71|15909.55|15789.55|15905.71|15785.71|10
1623400670000|2021-06-11 08:37:50|15905.79|15785.79|15902.36|15782.36|15905.79|15785.79|15902.36|15782.36|10
1623400680000|2021-06-11 08:38:00|15901.55|15781.55|15898.91|15778.91|15901.55|15781.55|15898.91|15778.91|10
1623400690000|2021-06-11 08:38:10|15898.54|15778.54|15898.63|15778.63|15898.94|15778.94|15897.99|15777.99|10
1623400700000|2021-06-11 08:38:20|15898.62|15778.62|15896.07|15776.07|15898.62|15778.62|15896.07|15776.07|10
1623400710000|2021-06-11 08:38:30|15895.83|15775.83|15895.54|15775.54|15895.83|15775.83|15894.93|15774.93|10
1623400720000|2021-06-11 08:38:40|15895.24|15775.24|15890.5|15770.5|15895.24|15775.24|15890.5|15770.5|10
1623400730000|2021-06-11 08:38:50|15890.32|15770.32|15885.17|15765.17|15890.32|15770.32|15885.17|15765.17|10
1623400740000|2021-06-11 08:39:00|15884.4|15764.4|15880.68|15760.68|15884.65|15764.65|15880.68|15760.68|10
1623400750000|2021-06-11 08:39:10|15879.6|15759.6|15878.51|15758.51|15879.77|15759.77|15878.31|15758.31|10
1623400760000|2021-06-11 08:39:20|15877.51|15757.51|15873.93|15753.93|15877.51|15757.51|15873.75|15753.75|10
1623400770000|2021-06-11 08:39:30|15873.83|15753.83|15871.82|15751.82|15873.83|15753.83|15870.7|15750.7|10
1623400780000|2021-06-11 08:39:40|15871.73|15751.73|15866.35|15746.35|15871.73|15751.73|15866.35|15746.35|10
1623400790000|2021-06-11 08:39:50|15866.05|15746.05|15860.95|15740.95|15866.05|15746.05|15860.79|15740.79|10
1623400800000|2021-06-11 08:40:00|15860.52|15740.52|15857.73|15737.73|15860.52|15740.52|15857.73|15737.73|10
1623400810000|2021-06-11 08:40:10|15858.29|15738.29|15863.68|15743.68|15863.68|15743.68|15858.26|15738.26|10
1623400820000|2021-06-11 08:40:20|15863.73|15743.73|15866.26|15746.26|15866.26|15746.26|15863.43|15743.43|10
1623400830000|2021-06-11 08:40:30|15866.38|15746.38|15865.78|15745.78|15868.39|15748.39|15865.78|15745.78|10
1623400840000|2021-06-11 08:40:40|15864.53|15744.53|15859.22|15739.22|15864.53|15744.53|15858.93|15738.93|10
1623400850000|2021-06-11 08:40:50|15857.92|15737.92|15857.49|15737.49|15857.92|15737.92|15856.55|15736.55|10
1623400860000|2021-06-11 08:41:00|15857.13|15737.13|15857.98|15737.98|15858.08|15738.08|15857|15737|9
1623400870000|2021-06-11 08:41:10|15858.41|15738.41|15862.47|15742.47|15862.47|15742.47|15858.41|15738.41|10
1623400880000|2021-06-11 08:41:20|15862.51|15742.51|15864.06|15744.06|15864.06|15744.06|15862.51|15742.51|10
1623400890000|2021-06-11 08:41:30|15864.18|15744.18|15862.74|15742.74|15864.18|15744.18|15862.72|15742.72|10
1623400900000|2021-06-11 08:41:40|15862.84|15742.84|15863.77|15743.77|15864.13|15744.13|15862.84|15742.84|10
1623400910000|2021-06-11 08:41:50|15864.85|15744.85|15866.52|15746.52|15866.52|15746.52|15864.53|15744.53|10
1623400920000|2021-06-11 08:42:00|15867.33|15747.33|15870.67|15750.67|15870.67|15750.67|15867.33|15747.33|10
1623400930000|2021-06-11 08:42:10|15870.79|15750.79|15871.23|15751.23|15871.24|15751.24|15870.57|15750.57|10
1623400940000|2021-06-11 08:42:20|15870.16|15750.16|15866.99|15746.99|15870.16|15750.16|15866.99|15746.99|10
1623400950000|2021-06-11 08:42:30|15868.03|15748.03|15866.63|15746.63|15868.03|15748.03|15866.63|15746.63|10
1623400960000|2021-06-11 08:42:40|15866.44|15746.44|15863.93|15743.93|15866.48|15746.48|15863.93|15743.93|10
1623400970000|2021-06-11 08:42:50|15863.88|15743.88|15860.96|15740.96|15864.16|15744.16|15860.96|15740.96|10
1623400980000|2021-06-11 08:43:00|15860.75|15740.75|15860.31|15740.31|15861.29|15741.29|15860.26|15740.26|10
1623400990000|2021-06-11 08:43:10|15860.23|15740.23|15859.98|15739.98|15860.47|15740.47|15859.11|15739.11|10
1623401000000|2021-06-11 08:43:20|15858.99|15738.99|15845.31|15725.31|15858.99|15738.99|15845.31|15725.31|10
1623401010000|2021-06-11 08:43:30|15847.38|15727.38|15847.04|15727.04|15847.73|15727.73|15846.98|15726.98|10
1623401020000|2021-06-11 08:43:40|15846.44|15726.44|15847.75|15727.75|15847.75|15727.75|15845.5|15725.5|10
1623401030000|2021-06-11 08:43:50|15848.88|15728.88|15851.24|15731.24|15851.33|15731.33|15848.88|15728.88|9
1623401040000|2021-06-11 08:44:00|15851.51|15731.51|15852.92|15732.92|15852.92|15732.92|15851.49|15731.49|10
1623401050000|2021-06-11 08:44:10|15852.83|15732.83|15854.88|15734.88|15854.88|15734.88|15852.83|15732.83|10
1623401060000|2021-06-11 08:44:20|15854.64|15734.64|15853.34|15733.34|15854.64|15734.64|15853.34|15733.34|10
1623401070000|2021-06-11 08:44:30|15853.24|15733.24|15852.91|15732.91|15853.24|15733.24|15852.39|15732.39|10
1623401080000|2021-06-11 08:44:40|15853|15733|15850.54|15730.54|15853|15733|15850.54|15730.54|9
1623401090000|2021-06-11 08:44:50|15849.9|15729.9|15847.8|15727.8|15849.9|15729.9|15847.8|15727.8|10
1623401100000|2021-06-11 08:45:00|15847.61|15727.61|15846.52|15726.52|15847.61|15727.61|15844.09|15724.09|10
1623401110000|2021-06-11 08:45:10|15846.04|15726.04|15849.94|15729.94|15849.94|15729.94|15846.04|15726.04|10
1623401120000|2021-06-11 08:45:20|15849.34|15729.34|15846.48|15726.48|15849.52|15729.52|15846.45|15726.45|10
1623401130000|2021-06-11 08:45:30|15846.39|15726.39|15849.72|15729.72|15849.72|15729.72|15845.48|15725.48|10
1623401140000|2021-06-11 08:45:40|15850.36|15730.36|15852.42|15732.42|15852.86|15732.86|15850.36|15730.36|10
1623401150000|2021-06-11 08:45:50|15852.66|15732.66|15852.85|15732.85|15853.01|15733.01|15851.99|15731.99|10
1623401160000|2021-06-11 08:46:00|15855.75|15735.75|15861.05|15741.05|15861.05|15741.05|15855.75|15735.75|10
1623401170000|2021-06-11 08:46:10|15861.92|15741.92|15872.01|15752.01|15872.01|15752.01|15861.92|15741.92|9
1623401180000|2021-06-11 08:46:20|15872.69|15752.69|15875.22|15755.22|15875.26|15755.26|15872.51|15752.51|9
1623401190000|2021-06-11 08:46:30|15874.9|15754.9|15875.01|15755.01|15875.37|15755.37|15873.98|15753.98|9
1623401200000|2021-06-11 08:46:40|15874.04|15754.04|15875.7|15755.7|15875.79|15755.79|15874.04|15754.04|9
1623401210000|2021-06-11 08:46:50|15875.79|15755.79|15875.96|15755.96|15876.62|15756.62|15875.15|15755.15|10
1623401220000|2021-06-11 08:47:00|15876.09|15756.09|15879.12|15759.12|15879.12|15759.12|15876.07|15756.07|10
1623401230000|2021-06-11 08:47:10|15878.81|15758.81|15875.65|15755.65|15878.89|15758.89|15875.65|15755.65|9
1623401240000|2021-06-11 08:47:20|15875.94|15755.94|15874.39|15754.39|15875.95|15755.95|15874.39|15754.39|10
1623401250000|2021-06-11 08:47:30|15874.34|15754.34|15874.05|15754.05|15874.94|15754.94|15873.96|15753.96|9
1623401260000|2021-06-11 08:47:40|15874.73|15754.73|15879.18|15759.18|15879.18|15759.18|15874.73|15754.73|10
1623401270000|2021-06-11 08:47:50|15879.47|15759.47|15884.23|15764.23|15884.23|15764.23|15879.45|15759.45|10
1623401280000|2021-06-11 08:48:00|15884.25|15764.25|15879.01|15759.01|15884.25|15764.25|15879.01|15759.01|10
1623401290000|2021-06-11 08:48:10|15878.8|15758.8|15873.93|15753.93|15878.8|15758.8|15873.89|15753.89|10
1623401300000|2021-06-11 08:48:20|15872.76|15752.76|15866.31|15746.31|15872.76|15752.76|15866.31|15746.31|10
1623401310000|2021-06-11 08:48:30|15865.6|15745.6|15861.16|15741.16|15865.6|15745.6|15861.16|15741.16|10
1623401320000|2021-06-11 08:48:40|15860.58|15740.58|15857.51|15737.51|15860.58|15740.58|15856.39|15736.39|10
1623401330000|2021-06-11 08:48:50|15857.22|15737.22|15855.37|15735.37|15857.64|15737.64|15855.37|15735.37|10
1623401340000|2021-06-11 08:49:00|15855.75|15735.75|15854.59|15734.59|15855.76|15735.76|15854.5|15734.5|10
1623401350000|2021-06-11 08:49:10|15854.44|15734.44|15856.53|15736.53|15856.53|15736.53|15854.32|15734.32|9
1623401360000|2021-06-11 08:49:20|15855.98|15735.98|15859.24|15739.24|15859.24|15739.24|15855.91|15735.91|10
1623401370000|2021-06-11 08:49:30|15859.84|15739.84|15863.13|15743.13|15863.13|15743.13|15859.84|15739.84|10
1623401380000|2021-06-11 08:49:40|15862.95|15742.95|15862.81|15742.81|15863.11|15743.11|15862.7|15742.7|10
1623401390000|2021-06-11 08:49:50|15861.81|15741.81|15858.95|15738.95|15861.81|15741.81|15858.95|15738.95|10
1623401400000|2021-06-11 08:50:00|15858.52|15738.52|15860.37|15740.37|15860.43|15740.43|15858.52|15738.52|9
1623401410000|2021-06-11 08:50:10|15859.33|15739.33|15858.73|15738.73|15859.38|15739.38|15857.76|15737.76|10
1623401420000|2021-06-11 08:50:20|15858.8|15738.8|15857.64|15737.64|15858.8|15738.8|15857.39|15737.39|10
1623401430000|2021-06-11 08:50:30|15857.39|15737.39|15856.63|15736.63|15857.54|15737.54|15856.37|15736.37|10
1623401440000|2021-06-11 08:50:40|15856.88|15736.88|15856.28|15736.28|15857.63|15737.63|15856.28|15736.28|10
1623401450000|2021-06-11 08:50:50|15856.31|15736.31|15856.44|15736.44|15856.44|15736.44|15855.44|15735.44|9
1623401460000|2021-06-11 08:51:00|15856.89|15736.89|15862.75|15742.75|15862.75|15742.75|15856.58|15736.58|10
1623401470000|2021-06-11 08:51:10|15863.03|15743.03|15867.41|15747.41|15867.41|15747.41|15862.86|15742.86|10
1623401480000|2021-06-11 08:51:20|15867.33|15747.33|15868.91|15748.91|15868.91|15748.91|15867.33|15747.33|9
1623401490000|2021-06-11 08:51:30|15868.56|15748.56|15870.32|15750.32|15870.32|15750.32|15868.56|15748.56|10
1623401500000|2021-06-11 08:51:40|15870.04|15750.04|15871.16|15751.16|15871.16|15751.16|15870.04|15750.04|9
1623401510000|2021-06-11 08:51:50|15870.93|15750.93|15869.78|15749.78|15871.29|15751.29|15869.78|15749.78|10
1623401520000|2021-06-11 08:52:00|15869.2|15749.2|15870.36|15750.36|15870.37|15750.37|15868.91|15748.91|10
1623401530000|2021-06-11 08:52:10|15870.69|15750.69|15868.12|15748.12|15870.69|15750.69|15868.12|15748.12|10
1623401540000|2021-06-11 08:52:20|15867.06|15747.06|15866.51|15746.51|15867.39|15747.39|15866.51|15746.51|10
1623401550000|2021-06-11 08:52:30|15866.38|15746.38|15863.56|15743.56|15866.38|15746.38|15863.27|15743.27|10
1623401560000|2021-06-11 08:52:40|15863.31|15743.31|15862.82|15742.82|15863.31|15743.31|15862.82|15742.82|10
1623401570000|2021-06-11 08:52:50|15862.96|15742.96|15859.7|15739.7|15862.96|15742.96|15859.7|15739.7|10
1623401580000|2021-06-11 08:53:00|15859.53|15739.53|15858.02|15738.02|15859.72|15739.72|15857.96|15737.96|10
1623401590000|2021-06-11 08:53:10|15857.88|15737.88|15857.33|15737.33|15858.26|15738.26|15857.33|15737.33|10
1623401600000|2021-06-11 08:53:20|15856.88|15736.88|15856.92|15736.92|15857.24|15737.24|15856.27|15736.27|10
1623401610000|2021-06-11 08:53:30|15857.29|15737.29|15858.63|15738.63|15858.63|15738.63|15856.56|15736.56|10
1623401620000|2021-06-11 08:53:40|15858.77|15738.77|15862.89|15742.89|15862.9|15742.9|15858.77|15738.77|10
1623401630000|2021-06-11 08:53:50|15862.96|15742.96|15865.32|15745.32|15865.51|15745.51|15862.96|15742.96|9
1623401640000|2021-06-11 08:54:00|15864.84|15744.84|15865.43|15745.43|15865.72|15745.72|15864.84|15744.84|10
1623401650000|2021-06-11 08:54:10|15864.95|15744.95|15865.25|15745.25|15865.25|15745.25|15864.75|15744.75|10
1623401660000|2021-06-11 08:54:20|15864.66|15744.66|15865.63|15745.63|15866.14|15746.14|15864.66|15744.66|9
1623401670000|2021-06-11 08:54:30|15866.16|15746.16|15865.9|15745.9|15866.16|15746.16|15865.43|15745.43|10
1623401680000|2021-06-11 08:54:40|15865.61|15745.61|15864.12|15744.12|15865.62|15745.62|15864.12|15744.12|10
1623401690000|2021-06-11 08:54:50|15863.92|15743.92|15861.28|15741.28|15863.92|15743.92|15861.28|15741.28|10
1623401700000|2021-06-11 08:55:00|15861.03|15741.03|15858.85|15738.85|15861.03|15741.03|15858.85|15738.85|10
1623401710000|2021-06-11 08:55:10|15858.27|15738.27|15856.95|15736.95|15858.27|15738.27|15856.95|15736.95|10
1623401720000|2021-06-11 08:55:20|15856.76|15736.76|15855.28|15735.28|15856.76|15736.76|15854.78|15734.78|10
1623401730000|2021-06-11 08:55:30|15855.32|15735.32|15855.58|15735.58|15855.58|15735.58|15854.89|15734.89|8
1623401740000|2021-06-11 08:55:40|15854.83|15734.83|15854.96|15734.96|15855.11|15735.11|15854.13|15734.13|10
1623401750000|2021-06-11 08:55:50|15855.06|15735.06|15858.16|15738.16|15858.16|15738.16|15854.43|15734.43|9
1623401760000|2021-06-11 08:56:00|15858.1|15738.1|15859.18|15739.18|15859.84|15739.84|15858.1|15738.1|10
1623401770000|2021-06-11 08:56:10|15859.15|15739.15|15858.31|15738.31|15860.59|15740.59|15858.31|15738.31|10
1623401780000|2021-06-11 08:56:20|15857.3|15737.3|15856.45|15736.45|15857.8|15737.8|15856.38|15736.38|10
1623401790000|2021-06-11 08:56:30|15856.17|15736.17|15854.46|15734.46|15856.57|15736.57|15854.46|15734.46|10
1623401800000|2021-06-11 08:56:40|15853.67|15733.67|15855.07|15735.07|15855.07|15735.07|15853.1|15733.1|10
1623401810000|2021-06-11 08:56:50|15855.12|15735.12|15854.72|15734.72|15855.2|15735.2|15854.62|15734.62|9
1623401820000|2021-06-11 08:57:00|15855.42|15735.42|15857.97|15737.97|15857.97|15737.97|15855.42|15735.42|10
1623401830000|2021-06-11 08:57:10|15858.67|15738.67|15859.68|15739.68|15859.68|15739.68|15858.33|15738.33|9
1623401840000|2021-06-11 08:57:20|15860.07|15740.07|15860.07|15740.07|15860.46|15740.46|15859.95|15739.95|10
1623401850000|2021-06-11 08:57:30|15860.12|15740.12|15860.6|15740.6|15860.65|15740.65|15859.65|15739.65|10
1623401860000|2021-06-11 08:57:40|15860.68|15740.68|15861.43|15741.43|15861.62|15741.62|15860.51|15740.51|9
1623401870000|2021-06-11 08:57:50|15861.47|15741.47|15862.54|15742.54|15862.54|15742.54|15861.42|15741.42|10
1623401880000|2021-06-11 08:58:00|15862.38|15742.38|15863.7|15743.7|15863.75|15743.75|15862.38|15742.38|9
1623401890000|2021-06-11 08:58:10|15863.68|15743.68|15863.39|15743.39|15863.87|15743.87|15863.39|15743.39|10
1623401900000|2021-06-11 08:58:20|15863.49|15743.49|15861.03|15741.03|15863.49|15743.49|15860.82|15740.82|9
1623401910000|2021-06-11 08:58:30|15860.86|15740.86|15861.05|15741.05|15861.05|15741.05|15860.18|15740.18|9
1623401920000|2021-06-11 08:58:40|15860.25|15740.25|15858.77|15738.77|15860.29|15740.29|15858.77|15738.77|10
1623401930000|2021-06-11 08:58:50|15858.63|15738.63|15856.39|15736.39|15858.66|15738.66|15856.39|15736.39|10
1623401940000|2021-06-11 08:59:00|15856.01|15736.01|15852.06|15732.06|15856.01|15736.01|15852.06|15732.06|10
1623401950000|2021-06-11 08:59:10|15851.88|15731.88|15849.92|15729.92|15851.88|15731.88|15849.92|15729.92|9
1623401960000|2021-06-11 08:59:20|15849.26|15729.26|15845.47|15725.47|15849.26|15729.26|15845.47|15725.47|10
1623401970000|2021-06-11 08:59:30|15844.82|15724.82|15846.92|15726.92|15847.14|15727.14|15844.82|15724.82|10
1623401980000|2021-06-11 08:59:40|15848.22|15728.22|15852.5|15732.5|15852.61|15732.61|15848.22|15728.22|10
1623401990000|2021-06-11 08:59:50|15852.85|15732.85|15854.41|15734.41|15854.41|15734.41|15852.85|15732.85|10
1623402000000|2021-06-11 09:00:00|15854.88|15734.88|15857.88|15737.88|15857.88|15737.88|15853.76|15733.76|10
1623402010000|2021-06-11 09:00:10|15858.6|15738.6|15861.17|15741.17|15861.47|15741.47|15858.6|15738.6|10
1623402020000|2021-06-11 09:00:20|15861.03|15741.03|15864.08|15744.08|15864.08|15744.08|15860.37|15740.37|10
1623402030000|2021-06-11 09:00:30|15864.77|15744.77|15886.57|15766.57|15886.67|15766.67|15864.57|15744.57|10
1623402040000|2021-06-11 09:00:40|15886.9|15766.9|15889.54|15769.54|15889.82|15769.82|15886.88|15766.88|10
1623402050000|2021-06-11 09:00:50|15889.96|15769.96|15891.13|15771.13|15891.99|15771.99|15889.96|15769.96|10
1623402060000|2021-06-11 09:01:00|15890.76|15770.76|15887.27|15767.27|15890.76|15770.76|15887.27|15767.27|10
1623402070000|2021-06-11 09:01:10|15886.68|15766.68|15886.58|15766.58|15886.68|15766.68|15885.81|15765.81|9
1623402080000|2021-06-11 09:01:20|15886.77|15766.77|15888.36|15768.36|15888.93|15768.93|15886.7|15766.7|9
1623402090000|2021-06-11 09:01:30|15891.78|15771.78|15893.17|15773.17|15893.71|15773.71|15891.78|15771.78|10
1623402100000|2021-06-11 09:01:40|15893.08|15773.08|15890.21|15770.21|15893.08|15773.08|15890.21|15770.21|10
1623402110000|2021-06-11 09:01:50|15890.64|15770.64|15890.91|15770.91|15891.09|15771.09|15890.21|15770.21|10
1623402120000|2021-06-11 09:02:00|15891.01|15771.01|15889.56|15769.56|15891.45|15771.45|15889.56|15769.56|10
1623402130000|2021-06-11 09:02:10|15889.61|15769.61|15880.59|15760.59|15889.61|15769.61|15880.59|15760.59|10
1623402140000|2021-06-11 09:02:20|15880.21|15760.21|15880.15|15760.15|15880.9|15760.9|15879.85|15759.85|9
1623402150000|2021-06-11 09:02:30|15878.27|15758.27|15872.57|15752.57|15878.41|15758.41|15872.57|15752.57|10
1623402160000|2021-06-11 09:02:40|15871.35|15751.35|15866.02|15746.02|15871.35|15751.35|15866.02|15746.02|10
1623402170000|2021-06-11 09:02:50|15865.37|15745.37|15861.51|15741.51|15865.94|15745.94|15861.46|15741.46|10
1623402180000|2021-06-11 09:03:00|15859.53|15739.53|15859.42|15739.42|15859.53|15739.53|15857.53|15737.53|10
1623402190000|2021-06-11 09:03:10|15861.14|15741.14|15862.05|15742.05|15862.22|15742.22|15861.13|15741.13|9
1623402200000|2021-06-11 09:03:20|15862.15|15742.15|15863.82|15743.82|15864.84|15744.84|15862.15|15742.15|10
1623402210000|2021-06-11 09:03:30|15863.37|15743.37|15864.75|15744.75|15864.75|15744.75|15863.37|15743.37|10
1623402220000|2021-06-11 09:03:40|15865.13|15745.13|15870.6|15750.6|15870.91|15750.91|15865.09|15745.09|10
1623402230000|2021-06-11 09:03:50|15870.67|15750.67|15871.75|15751.75|15872.14|15752.14|15870.6|15750.6|10
1623402240000|2021-06-11 09:04:00|15871.67|15751.67|15875.12|15755.12|15875.12|15755.12|15871.67|15751.67|9
1623402250000|2021-06-11 09:04:10|15875.56|15755.56|15877.26|15757.26|15877.26|15757.26|15875.5|15755.5|10
1623402260000|2021-06-11 09:04:20|15877.06|15757.06|15876.44|15756.44|15877.54|15757.54|15876.44|15756.44|10
1623402270000|2021-06-11 09:04:30|15876.8|15756.8|15873.47|15753.47|15876.8|15756.8|15873.47|15753.47|10
1623402280000|2021-06-11 09:04:40|15872.72|15752.72|15871.43|15751.43|15872.85|15752.85|15871.43|15751.43|10
1623402290000|2021-06-11 09:04:50|15870.88|15750.88|15871.08|15751.08|15872.26|15752.26|15870.25|15750.25|10
1623402300000|2021-06-11 09:05:00|15871.27|15751.27|15870.93|15750.93|15872.14|15752.14|15870.93|15750.93|9
1623402310000|2021-06-11 09:05:10|15870.32|15750.32|15868.66|15748.66|15870.32|15750.32|15868.61|15748.61|10
1623402320000|2021-06-11 09:05:20|15868.76|15748.76|15869.1|15749.1|15869.12|15749.12|15868.69|15748.69|9
1623402330000|2021-06-11 09:05:30|15868.88|15748.88|15868.67|15748.67|15868.96|15748.96|15868.29|15748.29|10
1623402340000|2021-06-11 09:05:40|15868.55|15748.55|15872.27|15752.27|15872.27|15752.27|15868.35|15748.35|10
1623402350000|2021-06-11 09:05:50|15872.75|15752.75|15876.4|15756.4|15876.4|15756.4|15872.75|15752.75|10
1623402360000|2021-06-11 09:06:00|15877.24|15757.24|15877.33|15757.33|15877.54|15757.54|15876.79|15756.79|10
1623402370000|2021-06-11 09:06:10|15878.5|15758.5|15880.62|15760.62|15880.92|15760.92|15878.39|15758.39|10
1623402380000|2021-06-11 09:06:20|15880.67|15760.67|15886.71|15766.71|15886.71|15766.71|15880.67|15760.67|10
1623402390000|2021-06-11 09:06:30|15887.32|15767.32|15892.32|15772.32|15892.32|15772.32|15887.32|15767.32|10
1623402400000|2021-06-11 09:06:40|15892.69|15772.69|15892.08|15772.08|15893.33|15773.33|15891.19|15771.19|10
1623402410000|2021-06-11 09:06:50|15892.14|15772.14|15893.29|15773.29|15893.66|15773.66|15891.55|15771.55|10
1623402420000|2021-06-11 09:07:00|15895|15775|15902.62|15782.62|15902.79|15782.79|15895|15775|10
1623402430000|2021-06-11 09:07:10|15902.34|15782.34|15902.28|15782.28|15902.8|15782.8|15902.09|15782.09|10
1623402440000|2021-06-11 09:07:20|15901.72|15781.72|15899.83|15779.83|15902.12|15782.12|15899.83|15779.83|10
1623402450000|2021-06-11 09:07:30|15901.99|15781.99|15901.59|15781.59|15901.99|15781.99|15901.34|15781.34|9
1623402460000|2021-06-11 09:07:40|15901.5|15781.5|15899.85|15779.85|15901.66|15781.66|15899.65|15779.65|9
1623402470000|2021-06-11 09:07:50|15900.38|15780.38|15898.89|15778.89|15900.38|15780.38|15898.74|15778.74|9
1623402480000|2021-06-11 09:08:00|15898.7|15778.7|15899.64|15779.64|15900.18|15780.18|15898.7|15778.7|10
1623402490000|2021-06-11 09:08:10|15899.71|15779.71|15901.96|15781.96|15901.96|15781.96|15899.71|15779.71|10
1623402500000|2021-06-11 09:08:20|15903.16|15783.16|15903.16|15783.16|15903.93|15783.93|15903.16|15783.16|10
1623402510000|2021-06-11 09:08:30|15903.95|15783.95|15907.41|15787.41|15907.41|15787.41|15903.81|15783.81|10
1623402520000|2021-06-11 09:08:40|15907.47|15787.47|15909.34|15789.34|15909.34|15789.34|15907.47|15787.47|10
1623402530000|2021-06-11 09:08:50|15909.98|15789.98|15910.47|15790.47|15910.88|15790.88|15909.96|15789.96|10
1623402540000|2021-06-11 09:09:00|15911.25|15791.25|15913.41|15793.41|15913.41|15793.41|15911.09|15791.09|10
1623402550000|2021-06-11 09:09:10|15913.18|15793.18|15910.71|15790.71|15913.18|15793.18|15910.52|15790.52|10
1623402560000|2021-06-11 09:09:20|15910.45|15790.45|15911|15791|15911.22|15791.22|15910.45|15790.45|9
1623402570000|2021-06-11 09:09:30|15911.43|15791.43|15912.84|15792.84|15912.84|15792.84|15911.27|15791.27|9
1623402580000|2021-06-11 09:09:40|15912.9|15792.9|15913.51|15793.51|15913.98|15793.98|15912.89|15792.89|10
1623402590000|2021-06-11 09:09:50|15913.39|15793.39|15913.11|15793.11|15913.71|15793.71|15913.02|15793.02|10
1623402600000|2021-06-11 09:10:00|15913.29|15793.29|15916.37|15796.37|15916.37|15796.37|15913.29|15793.29|10
1623402610000|2021-06-11 09:10:10|15916.45|15796.45|15917.02|15797.02|15917.02|15797.02|15916.11|15796.11|10
1623402620000|2021-06-11 09:10:20|15917.31|15797.31|15916.1|15796.1|15917.31|15797.31|15915.85|15795.85|10
1623402630000|2021-06-11 09:10:30|15916.22|15796.22|15923.19|15803.19|15923.19|15803.19|15916.03|15796.03|10
1623402640000|2021-06-11 09:10:40|15923.43|15803.43|15928.92|15808.92|15928.92|15808.92|15923.43|15803.43|10
1623402650000|2021-06-11 09:10:50|15928.93|15808.93|15931.78|15811.78|15931.93|15811.93|15928.93|15808.93|10
1623402660000|2021-06-11 09:11:00|15931.79|15811.79|15935.13|15815.13|15935.13|15815.13|15931.79|15811.79|9
1623402670000|2021-06-11 09:11:10|15935.77|15815.77|15935.81|15815.81|15935.81|15815.81|15934.77|15814.77|10
1623402680000|2021-06-11 09:11:20|15936.86|15816.86|15938.38|15818.38|15938.38|15818.38|15936.33|15816.33|9
1623402690000|2021-06-11 09:11:30|15938.71|15818.71|15937.45|15817.45|15938.8|15818.8|15937.45|15817.45|10
1623402700000|2021-06-11 09:11:40|15937.47|15817.47|15938.38|15818.38|15938.38|15818.38|15936.25|15816.25|9
1623402710000|2021-06-11 09:11:50|15938.39|15818.39|15940.84|15820.84|15940.84|15820.84|15938.05|15818.05|10
1623402720000|2021-06-11 09:12:00|15941.88|15821.88|15942.53|15822.53|15942.93|15822.93|15941.22|15821.22|10
1623402730000|2021-06-11 09:12:10|15942.03|15822.03|15939.07|15819.07|15942.03|15822.03|15939.07|15819.07|10
1623402740000|2021-06-11 09:12:20|15938.97|15818.97|15938.99|15818.99|15939.52|15819.52|15938.67|15818.67|10
1623402750000|2021-06-11 09:12:30|15938.45|15818.45|15936.57|15816.57|15938.45|15818.45|15936.57|15816.57|10
1623402760000|2021-06-11 09:12:40|15935.69|15815.69|15935.53|15815.53|15935.95|15815.95|15934.58|15814.58|10
1623402770000|2021-06-11 09:12:50|15935.05|15815.05|15934.89|15814.89|15935.05|15815.05|15933.97|15813.97|9
1623402780000|2021-06-11 09:13:00|15934.77|15814.77|15935.16|15815.16|15935.3|15815.3|15933.5|15813.5|10
1623402790000|2021-06-11 09:13:10|15935.09|15815.09|15935.66|15815.66|15936.42|15816.42|15934.95|15814.95|10
1623402800000|2021-06-11 09:13:20|15936.03|15816.03|15937.64|15817.64|15937.89|15817.89|15936.03|15816.03|9
1623402810000|2021-06-11 09:13:30|15937.51|15817.51|15938.15|15818.15|15938.15|15818.15|15937.4|15817.4|10
1623402820000|2021-06-11 09:13:40|15938.83|15818.83|15943.83|15823.83|15943.83|15823.83|15938.83|15818.83|10
1623402830000|2021-06-11 09:13:50|15944.2|15824.2|15943.24|15823.24|15944.5|15824.5|15942.92|15822.92|10
1623402840000|2021-06-11 09:14:00|15943.05|15823.05|15944.09|15824.09|15944.11|15824.11|15943.05|15823.05|10
1623402850000|2021-06-11 09:14:10|15944.57|15824.57|15943.71|15823.71|15944.87|15824.87|15943.51|15823.51|10
1623402860000|2021-06-11 09:14:20|15944.2|15824.2|15941.51|15821.51|15944.2|15824.2|15941.5|15821.5|10
1623402870000|2021-06-11 09:14:30|15941.32|15821.32|15940.13|15820.13|15941.76|15821.76|15940.13|15820.13|9
1623402880000|2021-06-11 09:14:40|15939.98|15819.98|15940.75|15820.75|15940.94|15820.94|15939.94|15819.94|10
1623402890000|2021-06-11 09:14:50|15942.64|15822.64|15951.35|15831.35|15951.35|15831.35|15942.54|15822.54|10
1623402900000|2021-06-11 09:15:00|15956.96|15836.96|15964.75|15844.75|15964.75|15844.75|15956.71|15836.71|10
1623402910000|2021-06-11 09:15:10|15966.1|15846.1|15970.59|15850.59|15970.59|15850.59|15966.1|15846.1|10
1623402920000|2021-06-11 09:15:20|15971.58|15851.58|15972.45|15852.45|15972.45|15852.45|15971.58|15851.58|10
1623402930000|2021-06-11 09:15:30|15972.5|15852.5|15969.31|15849.31|15972.5|15852.5|15969.31|15849.31|10
1623402940000|2021-06-11 09:15:40|15967.54|15847.54|15964.88|15844.88|15967.89|15847.89|15964.77|15844.77|10
1623402950000|2021-06-11 09:15:50|15964.47|15844.47|15963.16|15843.16|15964.98|15844.98|15962.71|15842.71|10
1623402960000|2021-06-11 09:16:00|15963.3|15843.3|15960.58|15840.58|15963.3|15843.3|15960.58|15840.58|10
1623402970000|2021-06-11 09:16:10|15960.7|15840.7|15962.64|15842.64|15962.64|15842.64|15960.7|15840.7|10
1623402980000|2021-06-11 09:16:20|15962.79|15842.79|15962.36|15842.36|15963.26|15843.26|15962.36|15842.36|8
1623402990000|2021-06-11 09:16:30|15962.35|15842.35|15960.08|15840.08|15962.37|15842.37|15960.08|15840.08|8
1623403000000|2021-06-11 09:16:40|15959.44|15839.44|15957.4|15837.4|15959.44|15839.44|15957.4|15837.4|10
1623403010000|2021-06-11 09:16:50|15957.36|15837.36|15954.51|15834.51|15957.36|15837.36|15953.76|15833.76|10
1623403020000|2021-06-11 09:17:00|15954.58|15834.58|15953.51|15833.51|15954.79|15834.79|15953.51|15833.51|10
1623403030000|2021-06-11 09:17:10|15953.18|15833.18|15951.61|15831.61|15954.29|15834.29|15951.61|15831.61|10
1623403040000|2021-06-11 09:17:20|15951.05|15831.05|15948.8|15828.8|15951.08|15831.08|15948.74|15828.74|10
1623403050000|2021-06-11 09:17:30|15947.2|15827.2|15944.65|15824.65|15947.2|15827.2|15944.65|15824.65|10
1623403060000|2021-06-11 09:17:40|15943.98|15823.98|15943.44|15823.44|15943.98|15823.98|15941.92|15821.92|10
1623403070000|2021-06-11 09:17:50|15943.59|15823.59|15944.7|15824.7|15944.93|15824.93|15943.44|15823.44|10
1623403080000|2021-06-11 09:18:00|15945.39|15825.39|15946.95|15826.95|15947.01|15827.01|15945.28|15825.28|9
1623403090000|2021-06-11 09:18:10|15947.4|15827.4|15949.52|15829.52|15949.56|15829.56|15947.4|15827.4|9
1623403100000|2021-06-11 09:18:20|15949.01|15829.01|15949.95|15829.95|15949.95|15829.95|15949.01|15829.01|10
1623403110000|2021-06-11 09:18:30|15950.51|15830.51|15949.65|15829.65|15951.3|15831.3|15949.52|15829.52|10
1623403120000|2021-06-11 09:18:40|15950.02|15830.02|15951.85|15831.85|15951.85|15831.85|15950.02|15830.02|10
1623403130000|2021-06-11 09:18:50|15951.84|15831.84|15952.13|15832.13|15952.7|15832.7|15951.84|15831.84|10
1623403140000|2021-06-11 09:19:00|15952.1|15832.1|15953.23|15833.23|15953.37|15833.37|15951.98|15831.98|9
1623403150000|2021-06-11 09:19:10|15953.26|15833.26|15953.65|15833.65|15954.68|15834.68|15953.26|15833.26|9
1623403160000|2021-06-11 09:19:20|15953.82|15833.82|15956.09|15836.09|15956.09|15836.09|15953.82|15833.82|10
1623403170000|2021-06-11 09:19:30|15955.64|15835.64|15954.34|15834.34|15955.64|15835.64|15954.34|15834.34|9
1623403180000|2021-06-11 09:19:40|15954.16|15834.16|15952.04|15832.04|15954.16|15834.16|15952.04|15832.04|10
1623403190000|2021-06-11 09:19:50|15952.2|15832.2|15951.52|15831.52|15952.4|15832.4|15951.52|15831.52|10
1623403200000|2021-06-11 09:20:00|15951.41|15831.41|15950.65|15830.65|15953.04|15833.04|15950.38|15830.38|10
1623403210000|2021-06-11 09:20:10|15951.91|15831.91|15950.67|15830.67|15952.77|15832.77|15950.67|15830.67|10
1623403220000|2021-06-11 09:20:20|15949.81|15829.81|15946.78|15826.78|15949.81|15829.81|15946.78|15826.78|10
1623403230000|2021-06-11 09:20:30|15946.59|15826.59|15944.22|15824.22|15946.59|15826.59|15943.44|15823.44|10
1623403240000|2021-06-11 09:20:40|15943.57|15823.57|15944.32|15824.32|15944.94|15824.94|15942.22|15822.22|10
1623403250000|2021-06-11 09:20:50|15944.61|15824.61|15943.91|15823.91|15945.28|15825.28|15943.91|15823.91|10
1623403260000|2021-06-11 09:21:00|15943.7|15823.7|15942.2|15822.2|15943.7|15823.7|15942.13|15822.13|9
1623403270000|2021-06-11 09:21:10|15942.32|15822.32|15934.82|15814.82|15942.32|15822.32|15934.82|15814.82|10
1623403280000|2021-06-11 09:21:20|15933.1|15813.1|15929.79|15809.79|15933.1|15813.1|15929.13|15809.13|9
1623403290000|2021-06-11 09:21:30|15930.1|15810.1|15929.71|15809.71|15930.1|15810.1|15929.04|15809.04|10
1623403300000|2021-06-11 09:21:40|15929.74|15809.74|15931.94|15811.94|15931.99|15811.99|15929.74|15809.74|9
1623403310000|2021-06-11 09:21:50|15932.21|15812.21|15934.31|15814.31|15934.31|15814.31|15932.21|15812.21|10
1623403320000|2021-06-11 09:22:00|15934.38|15814.38|15933.67|15813.67|15934.61|15814.61|15933.67|15813.67|10
1623403330000|2021-06-11 09:22:10|15933.25|15813.25|15933.55|15813.55|15933.66|15813.66|15932.52|15812.52|9
1623403340000|2021-06-11 09:22:20|15933.29|15813.29|15932.91|15812.91|15934.69|15814.69|15932.91|15812.91|10
1623403350000|2021-06-11 09:22:30|15934.59|15814.59|15935.17|15815.17|15935.21|15815.21|15934.23|15814.23|9
1623403360000|2021-06-11 09:22:40|15935.03|15815.03|15935.04|15815.04|15935.21|15815.21|15934.63|15814.63|10
1623403370000|2021-06-11 09:22:50|15934.26|15814.26|15938.58|15818.58|15938.58|15818.58|15932.73|15812.73|10
1623403380000|2021-06-11 09:23:00|15939.85|15819.85|15946.78|15826.78|15947.22|15827.22|15939.85|15819.85|10
1623403390000|2021-06-11 09:23:10|15946.8|15826.8|15959.25|15839.25|15959.25|15839.25|15946.8|15826.8|10
1623403400000|2021-06-11 09:23:20|15960.89|15840.89|15966.57|15846.57|15966.58|15846.58|15960.89|15840.89|10
1623403410000|2021-06-11 09:23:30|15966.91|15846.91|15977.73|15857.73|15977.73|15857.73|15965.31|15845.31|10
1623403420000|2021-06-11 09:23:40|15979.65|15859.65|15985.06|15865.06|15985.21|15865.21|15979.65|15859.65|10
1623403430000|2021-06-11 09:23:50|15985.02|15865.02|15983.88|15863.88|15985.1|15865.1|15983.88|15863.88|10
1623403440000|2021-06-11 09:24:00|15983.55|15863.55|15981.44|15861.44|15983.55|15863.55|15980.2|15860.2|10
1623403450000|2021-06-11 09:24:10|15981.75|15861.75|15981.69|15861.69|15981.81|15861.81|15981.38|15861.38|7
1623403460000|2021-06-11 09:24:20|15981.6|15861.6|15980.42|15860.42|15981.6|15861.6|15980.2|15860.2|10
1623403470000|2021-06-11 09:24:30|15979.43|15859.43|15977.79|15857.79|15979.43|15859.43|15977.31|15857.31|10
1623403480000|2021-06-11 09:24:40|15978.12|15858.12|15977.87|15857.87|15978.13|15858.13|15977.52|15857.52|10
1623403490000|2021-06-11 09:24:50|15977.81|15857.81|15978.36|15858.36|15978.36|15858.36|15977.81|15857.81|10
1623403500000|2021-06-11 09:25:00|15978.99|15858.99|15980.93|15860.93|15980.93|15860.93|15978.99|15858.99|10
1623403510000|2021-06-11 09:25:10|15981.25|15861.25|15979.41|15859.41|15981.25|15861.25|15979.41|15859.41|10
1623403520000|2021-06-11 09:25:20|15979.18|15859.18|15981.26|15861.26|15981.26|15861.26|15977.54|15857.54|10
1623403530000|2021-06-11 09:25:30|15981.38|15861.38|15984.76|15864.76|15984.76|15864.76|15980.55|15860.55|10
1623403540000|2021-06-11 09:25:40|15985.57|15865.57|15989.35|15869.35|15989.35|15869.35|15985.57|15865.57|10
1623403550000|2021-06-11 09:25:50|15990.46|15870.46|15991.1|15871.1|15991.1|15871.1|15989.68|15869.68|10
1623403560000|2021-06-11 09:26:00|15991.67|15871.67|15995.82|15875.82|15995.82|15875.82|15991.58|15871.58|10
1623403570000|2021-06-11 09:26:10|15995.8|15875.8|16001.81|15881.81|16001.81|15881.81|15995.8|15875.8|10
1623403580000|2021-06-11 09:26:20|16001.84|15881.84|16002.69|15882.69|16002.69|15882.69|16001.45|15881.45|9
1623403590000|2021-06-11 09:26:30|16002.9|15882.9|16003.17|15883.17|16003.17|15883.17|16002.46|15882.46|9
1623403600000|2021-06-11 09:26:40|16003.12|15883.12|16007.21|15887.21|16007.21|15887.21|16003.12|15883.12|10
1623403610000|2021-06-11 09:26:50|16009.47|15889.47|16013.26|15893.26|16013.26|15893.26|16009.27|15889.27|10
1623403620000|2021-06-11 09:27:00|16013.17|15893.17|16015|15895|16015.51|15895.51|16013.17|15893.17|10
1623403630000|2021-06-11 09:27:10|16015.15|15895.15|16019.07|15899.07|16019.07|15899.07|16014.38|15894.38|9
1623403640000|2021-06-11 09:27:20|16020.56|15900.56|16022.86|15902.86|16022.88|15902.88|16020.56|15900.56|10
1623403650000|2021-06-11 09:27:30|16022.65|15902.65|16042.24|15922.24|16042.24|15922.24|16022.65|15902.65|10
1623403660000|2021-06-11 09:27:40|16050.94|15930.94|16055.83|15935.83|16060.75|15940.75|16050.94|15930.94|10
1623403670000|2021-06-11 09:27:50|16055.56|15935.56|16054.24|15934.24|16055.56|15935.56|16053.29|15933.29|10
1623403680000|2021-06-11 09:28:00|16054.5|15934.5|16053.5|15933.5|16055.1|15935.1|16053.5|15933.5|10
1623403690000|2021-06-11 09:28:10|16051.97|15931.97|16049.25|15929.25|16051.97|15931.97|16049.25|15929.25|10
1623403700000|2021-06-11 09:28:20|16049.26|15929.26|16048.8|15928.8|16049.47|15929.47|16048.31|15928.31|10
1623403710000|2021-06-11 09:28:30|16048.98|15928.98|16048.06|15928.06|16049.28|15929.28|16047.31|15927.31|10
1623403720000|2021-06-11 09:28:40|16047.53|15927.53|16055.38|15935.38|16055.38|15935.38|16047.53|15927.53|10
1623403730000|2021-06-11 09:28:50|16055.75|15935.75|16058.03|15938.03|16058.03|15938.03|16055.72|15935.72|10
1623403740000|2021-06-11 09:29:00|16058.01|15938.01|16059.25|15939.25|16060.82|15940.82|16058.01|15938.01|10
1623403750000|2021-06-11 09:29:10|16059.47|15939.47|16058.03|15938.03|16060.1|15940.1|16058.01|15938.01|10
1623403760000|2021-06-11 09:29:20|16057.92|15937.92|16064.96|15944.96|16064.96|15944.96|16057.28|15937.28|10
1623403770000|2021-06-11 09:29:30|16065.63|15945.63|16068.57|15948.57|16068.57|15948.57|16065.63|15945.63|10
1623403780000|2021-06-11 09:29:40|16068.81|15948.81|16077.31|15957.31|16077.58|15957.58|16068.68|15948.68|10
1623403790000|2021-06-11 09:29:50|16077.58|15957.58|16079.28|15959.28|16079.28|15959.28|16077.55|15957.55|9
1623403800000|2021-06-11 09:30:00|16079.47|15959.47|16078.32|15958.32|16079.47|15959.47|16078.14|15958.14|10
1623403810000|2021-06-11 09:30:10|16077.45|15957.45|16078.76|15958.76|16078.76|15958.76|16077.23|15957.23|10
1623403820000|2021-06-11 09:30:20|16080.08|15960.08|16084.14|15964.14|16085.63|15965.63|16080.08|15960.08|10
1623403830000|2021-06-11 09:30:30|16093|15973|16109.17|15989.17|16109.17|15989.17|16093|15973|10
1623403840000|2021-06-11 09:30:40|16107.07|15987.07|16104.16|15984.16|16107.07|15987.07|16102.4|15982.4|10
1623403850000|2021-06-11 09:30:50|16103.67|15983.67|16104.28|15984.28|16106.62|15986.62|16103.67|15983.67|10
1623403860000|2021-06-11 09:31:00|16103|15983|16098.02|15978.02|16103|15983|16096.97|15976.97|10
1623403870000|2021-06-11 09:31:10|16097.84|15977.84|16095.94|15975.94|16098.62|15978.62|16095.75|15975.75|10
1623403880000|2021-06-11 09:31:20|16095.19|15975.19|16091.58|15971.58|16095.19|15975.19|16091.58|15971.58|10
1623403890000|2021-06-11 09:31:30|16091.35|15971.35|16088.04|15968.04|16091.35|15971.35|16088.04|15968.04|10
1623403900000|2021-06-11 09:31:40|16087.09|15967.09|16081.99|15961.99|16087.21|15967.21|16081.99|15961.99|10
1623403910000|2021-06-11 09:31:50|16081.83|15961.83|16079.9|15959.9|16081.83|15961.83|16079.24|15959.24|10
1623403920000|2021-06-11 09:32:00|16080.1|15960.1|16077.64|15957.64|16080.1|15960.1|16077.6|15957.6|10
1623403930000|2021-06-11 09:32:10|16077.12|15957.12|16073.25|15953.25|16077.12|15957.12|16073.25|15953.25|10
1623403940000|2021-06-11 09:32:20|16072.81|15952.81|16068.24|15948.24|16072.93|15952.93|16068.24|15948.24|10
1623403950000|2021-06-11 09:32:30|16066.98|15946.98|16061.76|15941.76|16066.98|15946.98|16061.76|15941.76|10
1623403960000|2021-06-11 09:32:40|16061|15941|16060.11|15940.11|16061.21|15941.21|16059.87|15939.87|10
1623403970000|2021-06-11 09:32:50|16059.87|15939.87|16054.5|15934.5|16059.87|15939.87|16054.5|15934.5|10
1623403980000|2021-06-11 09:33:00|16054.64|15934.64|16054.45|15934.45|16055.18|15935.18|16054.44|15934.44|10
1623403990000|2021-06-11 09:33:10|16054.27|15934.27|16056.58|15936.58|16056.58|15936.58|16054.17|15934.17|10
1623404000000|2021-06-11 09:33:20|16056.86|15936.86|16057.78|15937.78|16058.58|15938.58|16056.86|15936.86|10
1623404010000|2021-06-11 09:33:30|16057.64|15937.64|16055.74|15935.74|16057.64|15937.64|16055.74|15935.74|10
1623404020000|2021-06-11 09:33:40|16055.13|15935.13|16051.41|15931.41|16055.13|15935.13|16051.41|15931.41|10
1623404030000|2021-06-11 09:33:50|16047.88|15927.88|16038.93|15918.93|16047.88|15927.88|16038.93|15918.93|10
1623404040000|2021-06-11 09:34:00|16039.18|15919.18|16032.38|15912.38|16039.18|15919.18|16032.36|15912.36|10
1623404050000|2021-06-11 09:34:10|16033.3|15913.3|16034.75|15914.75|16034.75|15914.75|16033.3|15913.3|10
1623404060000|2021-06-11 09:34:20|16035.73|15915.73|16038.99|15918.99|16038.99|15918.99|16035.73|15915.73|10
1623404070000|2021-06-11 09:34:30|16038.68|15918.68|16040.92|15920.92|16040.92|15920.92|16038.68|15918.68|10
1623404080000|2021-06-11 09:34:40|16040.31|15920.31|16040.25|15920.25|16040.68|15920.68|16039.86|15919.86|8
1623404090000|2021-06-11 09:34:50|16040.23|15920.23|16039.43|15919.43|16040.23|15920.23|16039.43|15919.43|10
1623404100000|2021-06-11 09:35:00|16039.21|15919.21|16039.2|15919.2|16039.95|15919.95|16038.97|15918.97|10
1623404110000|2021-06-11 09:35:10|16038.55|15918.55|16032.86|15912.86|16038.82|15918.82|16032.86|15912.86|10
1623404120000|2021-06-11 09:35:20|16032.8|15912.8|16030.11|15910.11|16032.8|15912.8|16030.11|15910.11|9
1623404130000|2021-06-11 09:35:30|16030.1|15910.1|16027.72|15907.72|16030.1|15910.1|16027.72|15907.72|9
1623404140000|2021-06-11 09:35:40|16027.08|15907.08|16025.1|15905.1|16027.08|15907.08|16024.84|15904.84|10
1623404150000|2021-06-11 09:35:50|16024.05|15904.05|16025.38|15905.38|16025.38|15905.38|16023.81|15903.81|10
1623404160000|2021-06-11 09:36:00|16025.12|15905.12|16023.29|15903.29|16025.12|15905.12|16022.63|15902.63|10
1623404170000|2021-06-11 09:36:10|16023.52|15903.52|16026.4|15906.4|16026.73|15906.73|16023.52|15903.52|9
1623404180000|2021-06-11 09:36:20|16027.56|15907.56|16032.72|15912.72|16032.72|15912.72|16027.54|15907.54|10
1623404190000|2021-06-11 09:36:30|16032.08|15912.08|16035.79|15915.79|16035.91|15915.91|16032.08|15912.08|10
1623404200000|2021-06-11 09:36:40|16036.09|15916.09|16036.1|15916.1|16036.14|15916.14|16035.92|15915.92|10
1623404210000|2021-06-11 09:36:50|16036.6|15916.6|16038.1|15918.1|16038.1|15918.1|16036.6|15916.6|10
1623404220000|2021-06-11 09:37:00|16038.25|15918.25|16036.76|15916.76|16038.59|15918.59|16036.3|15916.3|10
1623404230000|2021-06-11 09:37:10|16036.63|15916.63|16031.11|15911.11|16036.63|15916.63|16031.11|15911.11|10
1623404240000|2021-06-11 09:37:20|16030.3|15910.3|16024.79|15904.79|16030.3|15910.3|16024.79|15904.79|9
1623404250000|2021-06-11 09:37:30|16023.32|15903.32|16016.8|15896.8|16023.6|15903.6|16016.8|15896.8|10
1623404260000|2021-06-11 09:37:40|16016.6|15896.6|16010.28|15890.28|16016.6|15896.6|16010.28|15890.28|10
1623404270000|2021-06-11 09:37:50|16009.7|15889.7|16006.01|15886.01|16009.7|15889.7|16005.41|15885.41|10
1623404280000|2021-06-11 09:38:00|16005.85|15885.85|16011.09|15891.09|16011.17|15891.17|16005.76|15885.76|10
1623404290000|2021-06-11 09:38:10|16010.56|15890.56|16009.41|15889.41|16010.56|15890.56|16009.41|15889.41|10
1623404300000|2021-06-11 09:38:20|16009.31|15889.31|16008.96|15888.96|16009.31|15889.31|16008.39|15888.39|10
1623404310000|2021-06-11 09:38:30|16009.35|15889.35|16009.88|15889.88|16009.9|15889.9|16009.08|15889.08|10
1623404320000|2021-06-11 09:38:40|16010.49|15890.49|16012.01|15892.01|16012.24|15892.24|16010.49|15890.49|10
1623404330000|2021-06-11 09:38:50|16012.81|15892.81|16013.71|15893.71|16013.71|15893.71|16012.81|15892.81|10
1623404340000|2021-06-11 09:39:00|16013.35|15893.35|16013.88|15893.88|16014.44|15894.44|16013.23|15893.23|10
1623404350000|2021-06-11 09:39:10|16013.41|15893.41|16013.32|15893.32|16013.69|15893.69|16013.05|15893.05|10
1623404360000|2021-06-11 09:39:20|16013.74|15893.74|16013.49|15893.49|16013.95|15893.95|16013.49|15893.49|10
1623404370000|2021-06-11 09:39:30|16013.88|15893.88|16017.72|15897.72|16017.72|15897.72|16013.4|15893.4|9
1623404380000|2021-06-11 09:39:40|16017.96|15897.96|16017.13|15897.13|16018.28|15898.28|16017.13|15897.13|10
1623404390000|2021-06-11 09:39:50|16017.33|15897.33|16016.64|15896.64|16017.33|15897.33|16016.23|15896.23|9
1623404400000|2021-06-11 09:40:00|16016.97|15896.97|16019.43|15899.43|16019.43|15899.43|16016.65|15896.65|10
1623404410000|2021-06-11 09:40:10|16020.35|15900.35|16026.14|15906.14|16026.31|15906.31|16020.35|15900.35|10
1623404420000|2021-06-11 09:40:20|16026.8|15906.8|16031.26|15911.26|16031.26|15911.26|16026.8|15906.8|10
1623404430000|2021-06-11 09:40:30|16031.64|15911.64|16033.04|15913.04|16033.81|15913.81|16030.77|15910.77|10
1623404440000|2021-06-11 09:40:40|16033.21|15913.21|16037.56|15917.56|16037.56|15917.56|16033.21|15913.21|10
1623404450000|2021-06-11 09:40:50|16037.64|15917.64|16037.45|15917.45|16038.51|15918.51|16037.45|15917.45|10
1623404460000|2021-06-11 09:41:00|16037.57|15917.57|16035.19|15915.19|16037.57|15917.57|16035.19|15915.19|10
1623404470000|2021-06-11 09:41:10|16035.14|15915.14|16030.78|15910.78|16035.14|15915.14|16030.78|15910.78|10
1623404480000|2021-06-11 09:41:20|16030.54|15910.54|16026.27|15906.27|16030.54|15910.54|16026.27|15906.27|10
1623404490000|2021-06-11 09:41:30|16026.33|15906.33|16025.17|15905.17|16026.33|15906.33|16025.03|15905.03|9
1623404500000|2021-06-11 09:41:40|16025.4|15905.4|16021.13|15901.13|16025.4|15905.4|16021.13|15901.13|10
1623404510000|2021-06-11 09:41:50|16021.28|15901.28|16019.32|15899.32|16021.32|15901.32|16019.32|15899.32|10
1623404520000|2021-06-11 09:42:00|16019.16|15899.16|16017.14|15897.14|16019.16|15899.16|16017.14|15897.14|10
1623404530000|2021-06-11 09:42:10|16016.01|15896.01|16009.96|15889.96|16016.01|15896.01|16009.96|15889.96|10
1623404540000|2021-06-11 09:42:20|16007.48|15887.48|16002.02|15882.02|16007.48|15887.48|16002.02|15882.02|10
1623404550000|2021-06-11 09:42:30|16002.34|15882.34|16000.89|15880.89|16002.42|15882.42|16000.52|15880.52|10
1623404560000|2021-06-11 09:42:40|16000.88|15880.88|16002.41|15882.41|16002.76|15882.76|16000.88|15880.88|10
1623404570000|2021-06-11 09:42:50|16002.55|15882.55|16003.24|15883.24|16004.06|15884.06|16002.55|15882.55|10
1623404580000|2021-06-11 09:43:00|16003.68|15883.68|16006.23|15886.23|16006.23|15886.23|16003.68|15883.68|10
1623404590000|2021-06-11 09:43:10|16006.48|15886.48|16009.63|15889.63|16010.23|15890.23|16006.48|15886.48|10
1623404600000|2021-06-11 09:43:20|16009.34|15889.34|16009.8|15889.8|16010.16|15890.16|16009.16|15889.16|10
1623404610000|2021-06-11 09:43:30|16009.68|15889.68|16010.18|15890.18|16010.45|15890.45|16009.68|15889.68|10
1623404620000|2021-06-11 09:43:40|16010.13|15890.13|16003.7|15883.7|16010.13|15890.13|16003.7|15883.7|10
1623404630000|2021-06-11 09:43:50|16004.6|15884.6|16004.54|15884.54|16005.36|15885.36|16004.28|15884.28|10
1623404640000|2021-06-11 09:44:00|16004.11|15884.11|16003.42|15883.42|16004.44|15884.44|16003.42|15883.42|10
1623404650000|2021-06-11 09:44:10|16003.73|15883.73|16002.12|15882.12|16004.26|15884.26|16001.97|15881.97|10
1623404660000|2021-06-11 09:44:20|16001.59|15881.59|16000.38|15880.38|16002.53|15882.53|16000.14|15880.14|10
1623404670000|2021-06-11 09:44:30|16000.25|15880.25|15997.67|15877.67|16000.25|15880.25|15997.67|15877.67|9
1623404680000|2021-06-11 09:44:40|15997.84|15877.84|15987.87|15867.87|15997.84|15877.84|15987.87|15867.87|9
1623404690000|2021-06-11 09:44:50|15987.52|15867.52|15984.95|15864.95|15987.52|15867.52|15984.88|15864.88|10
1623404700000|2021-06-11 09:45:00|15984.89|15864.89|15990.85|15870.85|15990.85|15870.85|15984.89|15864.89|10
1623404710000|2021-06-11 09:45:10|15991.09|15871.09|15990.2|15870.2|15991.57|15871.57|15990.2|15870.2|10
1623404720000|2021-06-11 09:45:20|15990.81|15870.81|15984.02|15864.02|15990.81|15870.81|15984.02|15864.02|10
1623404730000|2021-06-11 09:45:30|15983.59|15863.59|15979.79|15859.79|15983.97|15863.97|15979.79|15859.79|10
1623404740000|2021-06-11 09:45:40|15979.83|15859.83|15975.06|15855.06|15979.83|15859.83|15974.96|15854.96|10
1623404750000|2021-06-11 09:45:50|15973.2|15853.2|15971.11|15851.11|15973.2|15853.2|15971.11|15851.11|10
1623404760000|2021-06-11 09:46:00|15970.75|15850.75|15971.89|15851.89|15971.89|15851.89|15970.25|15850.25|10
1623404770000|2021-06-11 09:46:10|15972.17|15852.17|15973.28|15853.28|15973.64|15853.64|15972.17|15852.17|10
1623404780000|2021-06-11 09:46:20|15973.42|15853.42|15975.13|15855.13|15975.23|15855.23|15973.3|15853.3|10
1623404790000|2021-06-11 09:46:30|15975.82|15855.82|15973.99|15853.99|15976|15856|15973.99|15853.99|10
1623404800000|2021-06-11 09:46:40|15973.22|15853.22|15969.82|15849.82|15973.22|15853.22|15969.82|15849.82|10
1623404810000|2021-06-11 09:46:50|15969.26|15849.26|15966.5|15846.5|15969.26|15849.26|15966.5|15846.5|10
1623404820000|2021-06-11 09:47:00|15965.74|15845.74|15962.32|15842.32|15965.74|15845.74|15962.32|15842.32|10
1623404830000|2021-06-11 09:47:10|15962.31|15842.31|15962.42|15842.42|15962.8|15842.8|15961.71|15841.71|10
1623404840000|2021-06-11 09:47:20|15962.51|15842.51|15963.36|15843.36|15963.83|15843.83|15962.51|15842.51|10
1623404850000|2021-06-11 09:47:30|15963.53|15843.53|15963.01|15843.01|15963.53|15843.53|15962.26|15842.26|10
1623404860000|2021-06-11 09:47:40|15962.9|15842.9|15959.53|15839.53|15962.9|15842.9|15958.67|15838.67|10
1623404870000|2021-06-11 09:47:50|15959.9|15839.9|15961.66|15841.66|15961.66|15841.66|15959.9|15839.9|9
1623404880000|2021-06-11 09:48:00|15961.43|15841.43|15961.57|15841.57|15961.82|15841.82|15960.21|15840.21|10
1623404890000|2021-06-11 09:48:10|15961.49|15841.49|15956.31|15836.31|15961.92|15841.92|15956.31|15836.31|10
1623404900000|2021-06-11 09:48:20|15955.8|15835.8|15951.75|15831.75|15955.8|15835.8|15951.75|15831.75|10
1623404910000|2021-06-11 09:48:30|15951.14|15831.14|15949.65|15829.65|15951.14|15831.14|15948|15828|10
1623404920000|2021-06-11 09:48:40|15949.2|15829.2|15951.92|15831.92|15951.92|15831.92|15948.93|15828.93|10
1623404930000|2021-06-11 09:48:50|15951.43|15831.43|15952.66|15832.66|15952.66|15832.66|15951.43|15831.43|10
1623404940000|2021-06-11 09:49:00|15952.79|15832.79|15951.41|15831.41|15952.89|15832.89|15951.41|15831.41|10
1623404950000|2021-06-11 09:49:10|15951.16|15831.16|15950.19|15830.19|15951.16|15831.16|15949.73|15829.73|9
1623404960000|2021-06-11 09:49:20|15949.88|15829.88|15951.31|15831.31|15951.31|15831.31|15949.88|15829.88|9
1623404970000|2021-06-11 09:49:30|15951.25|15831.25|15948.27|15828.27|15951.25|15831.25|15948.27|15828.27|10
1623404980000|2021-06-11 09:49:40|15948.17|15828.17|15948.94|15828.94|15949.78|15829.78|15948.17|15828.17|10
1623404990000|2021-06-11 09:49:50|15948.97|15828.97|15950.41|15830.41|15950.68|15830.68|15948.89|15828.89|10
1623405000000|2021-06-11 09:50:00|15950.55|15830.55|15950.16|15830.16|15950.96|15830.96|15949.65|15829.65|10
1623405010000|2021-06-11 09:50:10|15949.26|15829.26|15947.54|15827.54|15949.34|15829.34|15947.54|15827.54|10
1623405020000|2021-06-11 09:50:20|15948.23|15828.23|15946.57|15826.57|15948.23|15828.23|15946.57|15826.57|10
1623405030000|2021-06-11 09:50:30|15946.23|15826.23|15947.07|15827.07|15947.18|15827.18|15945.43|15825.43|10
1623405040000|2021-06-11 09:50:40|15946.63|15826.63|15948.63|15828.63|15949.4|15829.4|15946.63|15826.63|10
1623405050000|2021-06-11 09:50:50|15948.94|15828.94|15948.43|15828.43|15949.9|15829.9|15948.43|15828.43|10
1623405060000|2021-06-11 09:51:00|15948.44|15828.44|15944.4|15824.4|15948.44|15828.44|15943.96|15823.96|10
1623405070000|2021-06-11 09:51:10|15944.66|15824.66|15939.67|15819.67|15944.66|15824.66|15939.67|15819.67|10
1623405080000|2021-06-11 09:51:20|15939.73|15819.73|15935.41|15815.41|15939.73|15819.73|15935.26|15815.26|10
1623405090000|2021-06-11 09:51:30|15935.51|15815.51|15931.47|15811.47|15935.51|15815.51|15931.47|15811.47|10
1623405100000|2021-06-11 09:51:40|15931.31|15811.31|15930.83|15810.83|15931.62|15811.62|15930.83|15810.83|10
1623405110000|2021-06-11 09:51:50|15930.84|15810.84|15927.21|15807.21|15930.84|15810.84|15927.21|15807.21|10
1623405120000|2021-06-11 09:52:00|15926.54|15806.54|15927.86|15807.86|15928.2|15808.2|15926.33|15806.33|10
1623405130000|2021-06-11 09:52:10|15927.94|15807.94|15930.01|15810.01|15930.01|15810.01|15927.94|15807.94|9
1623405140000|2021-06-11 09:52:20|15929.47|15809.47|15931.53|15811.53|15931.53|15811.53|15929.36|15809.36|10
1623405150000|2021-06-11 09:52:30|15931.68|15811.68|15933.3|15813.3|15933.57|15813.57|15931.55|15811.55|10
1623405160000|2021-06-11 09:52:40|15933.65|15813.65|15931.53|15811.53|15933.65|15813.65|15931.53|15811.53|10
1623405170000|2021-06-11 09:52:50|15931.89|15811.89|15933.79|15813.79|15934.24|15814.24|15931.89|15811.89|10
1623405180000|2021-06-11 09:53:00|15932.13|15812.13|15929.06|15809.06|15932.13|15812.13|15929.06|15809.06|8
1623405190000|2021-06-11 09:53:10|15928.98|15808.98|15923.85|15803.85|15928.98|15808.98|15918.59|15798.59|10
1623405200000|2021-06-11 09:53:20|15923.34|15803.34|15923.99|15803.99|15924.99|15804.99|15923.34|15803.34|9
1623405210000|2021-06-11 09:53:30|15924.1|15804.1|15923.59|15803.59|15924.1|15804.1|15922.92|15802.92|10
1623405220000|2021-06-11 09:53:40|15923.47|15803.47|15924.67|15804.67|15925.2|15805.2|15923.29|15803.29|10
1623405230000|2021-06-11 09:53:50|15924.05|15804.05|15925.54|15805.54|15925.55|15805.55|15924.05|15804.05|10
1623405240000|2021-06-11 09:54:00|15925.68|15805.68|15927.99|15807.99|15928.91|15808.91|15925.68|15805.68|10
1623405250000|2021-06-11 09:54:10|15928.01|15808.01|15927.52|15807.52|15928.01|15808.01|15926.63|15806.63|10
1623405260000|2021-06-11 09:54:20|15927.55|15807.55|15928.1|15808.1|15928.88|15808.88|15927.55|15807.55|9
1623405270000|2021-06-11 09:54:30|15927.59|15807.59|15925.44|15805.44|15927.59|15807.59|15925.26|15805.26|10
1623405280000|2021-06-11 09:54:40|15924.38|15804.38|15925.77|15805.77|15925.93|15805.93|15924.38|15804.38|10
1623405290000|2021-06-11 09:54:50|15925.99|15805.99|15929.56|15809.56|15929.56|15809.56|15925.99|15805.99|10
1623405300000|2021-06-11 09:55:00|15928.81|15808.81|15927.55|15807.55|15928.81|15808.81|15926.97|15806.97|9
1623405310000|2021-06-11 09:55:10|15927.29|15807.29|15925.8|15805.8|15927.44|15807.44|15925.8|15805.8|10
1623405320000|2021-06-11 09:55:20|15925.81|15805.81|15924.89|15804.89|15926.09|15806.09|15924.47|15804.47|10
1623405330000|2021-06-11 09:55:30|15924.88|15804.88|15925.05|15805.05|15925.43|15805.43|15924.67|15804.67|10
1623405340000|2021-06-11 09:55:40|15924.98|15804.98|15926.23|15806.23|15926.23|15806.23|15924.98|15804.98|10
1623405350000|2021-06-11 09:55:50|15926.24|15806.24|15926.72|15806.72|15926.98|15806.98|15926.11|15806.11|9
1623405360000|2021-06-11 09:56:00|15926.76|15806.76|15924.44|15804.44|15927.69|15807.69|15924.44|15804.44|10
1623405370000|2021-06-11 09:56:10|15925.29|15805.29|15922.73|15802.73|15925.33|15805.33|15922.73|15802.73|10
1623405380000|2021-06-11 09:56:20|15922.17|15802.17|15915.47|15795.47|15922.17|15802.17|15915.47|15795.47|10
1623405390000|2021-06-11 09:56:30|15915.1|15795.1|15911.31|15791.31|15915.1|15795.1|15911.31|15791.31|10
1623405400000|2021-06-11 09:56:40|15911.13|15791.13|15911.07|15791.07|15911.9|15791.9|15911.07|15791.07|10
1623405410000|2021-06-11 09:56:50|15911.15|15791.15|15909.75|15789.75|15911.15|15791.15|15909.75|15789.75|10
1623405420000|2021-06-11 09:57:00|15909.24|15789.24|15907.97|15787.97|15909.24|15789.24|15907.29|15787.29|10
1623405430000|2021-06-11 09:57:10|15908.94|15788.94|15912.54|15792.54|15912.54|15792.54|15908.94|15788.94|9
1623405440000|2021-06-11 09:57:20|15912.48|15792.48|15924.02|15804.02|15924.02|15804.02|15912.35|15792.35|10
1623405450000|2021-06-11 09:57:30|15925.08|15805.08|15931.63|15811.63|15931.86|15811.86|15924.98|15804.98|10
1623405460000|2021-06-11 09:57:40|15932.33|15812.33|15935.82|15815.82|15937.4|15817.4|15931.89|15811.89|10
1623405470000|2021-06-11 09:57:50|15935.71|15815.71|15933.48|15813.48|15937.35|15817.35|15933.17|15813.17|10
1623405480000|2021-06-11 09:58:00|15933.54|15813.54|15932.5|15812.5|15933.54|15813.54|15931.75|15811.75|10
1623405490000|2021-06-11 09:58:10|15932.51|15812.51|15931.92|15811.92|15932.8|15812.8|15931.75|15811.75|10
1623405500000|2021-06-11 09:58:20|15931.91|15811.91|15933.24|15813.24|15933.92|15813.92|15931.83|15811.83|7
1623405510000|2021-06-11 09:58:30|15932.75|15812.75|15931.77|15811.77|15932.84|15812.84|15931.77|15811.77|10
1623405520000|2021-06-11 09:58:40|15931.75|15811.75|15929.25|15809.25|15931.75|15811.75|15929.25|15809.25|10
1623405530000|2021-06-11 09:58:50|15929.37|15809.37|15932.09|15812.09|15932.09|15812.09|15929.36|15809.36|10
1623405540000|2021-06-11 09:59:00|15932.4|15812.4|15934.57|15814.57|15934.9|15814.9|15932.4|15812.4|10
1623405550000|2021-06-11 09:59:10|15934.96|15814.96|15934.74|15814.74|15935.61|15815.61|15933.93|15813.93|10
1623405560000|2021-06-11 09:59:20|15934.94|15814.94|15932.95|15812.95|15934.94|15814.94|15932.95|15812.95|10
1623405570000|2021-06-11 09:59:30|15932.85|15812.85|15931.44|15811.44|15932.85|15812.85|15931.4|15811.4|9
1623405580000|2021-06-11 09:59:40|15930.59|15810.59|15929.78|15809.78|15930.59|15810.59|15929.5|15809.5|10
1623405590000|2021-06-11 09:59:50|15929.62|15809.62|15930.32|15810.32|15930.36|15810.36|15929.03|15809.03|9
1623405600000|2021-06-11 10:00:00|15930.45|15810.45|15932.95|15812.95|15932.95|15812.95|15930.31|15810.31|10
1623405610000|2021-06-11 10:00:10|15934.89|15814.89|15941.67|15821.67|15941.67|15821.67|15934.52|15814.52|10
1623405620000|2021-06-11 10:00:20|15941.88|15821.88|15954.59|15834.59|15954.59|15834.59|15941.88|15821.88|10
1623405630000|2021-06-11 10:00:30|15954.86|15834.86|15953.3|15833.3|15955.25|15835.25|15952.88|15832.88|10
1623405640000|2021-06-11 10:00:40|15953.41|15833.41|15953.97|15833.97|15953.97|15833.97|15952.45|15832.45|10
1623405650000|2021-06-11 10:00:50|15954.34|15834.34|15957.53|15837.53|15957.53|15837.53|15954.34|15834.34|10
1623405660000|2021-06-11 10:01:00|15957.24|15837.24|15959.23|15839.23|15959.23|15839.23|15957.14|15837.14|10
1623405670000|2021-06-11 10:01:10|15959.44|15839.44|15965.37|15845.37|15965.37|15845.37|15959.44|15839.44|10
1623405680000|2021-06-11 10:01:20|15966.31|15846.31|15974.69|15854.69|15974.69|15854.69|15966.31|15846.31|10
1623405690000|2021-06-11 10:01:30|15975.23|15855.23|15983.4|15863.4|15983.4|15863.4|15975.23|15855.23|10
1623405700000|2021-06-11 10:01:40|15983.48|15863.48|15983.29|15863.29|15984.35|15864.35|15982.73|15862.73|10
1623405710000|2021-06-11 10:01:50|15983.1|15863.1|15991.29|15871.29|15991.29|15871.29|15983.1|15863.1|10
1623405720000|2021-06-11 10:02:00|15991.42|15871.42|15994.43|15874.43|15994.43|15874.43|15991.42|15871.42|10
1623405730000|2021-06-11 10:02:10|15993.36|15873.36|15990.35|15870.35|15993.36|15873.36|15989.97|15869.97|10
1623405740000|2021-06-11 10:02:20|15990.18|15870.18|15989.38|15869.38|15990.18|15870.18|15989.16|15869.16|10
1623405750000|2021-06-11 10:02:30|15989.46|15869.46|15987.89|15867.89|15989.46|15869.46|15987.48|15867.48|9
1623405760000|2021-06-11 10:02:40|15987.25|15867.25|15986.2|15866.2|15988.84|15868.84|15985.44|15865.44|10
1623405770000|2021-06-11 10:02:50|15985.89|15865.89|15990.05|15870.05|15990.05|15870.05|15985.89|15865.89|10
1623405780000|2021-06-11 10:03:00|15989.72|15869.72|15989.22|15869.22|15991.84|15871.84|15989.22|15869.22|10
1623405790000|2021-06-11 10:03:10|15988.96|15868.96|15986.36|15866.36|15988.96|15868.96|15986.21|15866.21|10
1623405800000|2021-06-11 10:03:20|15986.46|15866.46|15981.95|15861.95|15986.46|15866.46|15981.95|15861.95|10
1623405810000|2021-06-11 10:03:30|15980.86|15860.86|15978.65|15858.65|15980.92|15860.92|15978.54|15858.54|10
1623405820000|2021-06-11 10:03:40|15977.72|15857.72|15974.59|15854.59|15977.72|15857.72|15974.58|15854.58|10
1623405830000|2021-06-11 10:03:50|15974.4|15854.4|15964.21|15844.21|15974.72|15854.72|15964.21|15844.21|10
1623405840000|2021-06-11 10:04:00|15964.5|15844.5|15961.19|15841.19|15964.61|15844.61|15960.6|15840.6|10
1623405850000|2021-06-11 10:04:10|15961.54|15841.54|15967.96|15847.96|15967.96|15847.96|15961.54|15841.54|10
1623405860000|2021-06-11 10:04:20|15966.59|15846.59|15988.68|15868.68|15988.68|15868.68|15966.59|15846.59|10
1623405870000|2021-06-11 10:04:30|15990.85|15870.85|16057.77|15937.77|16057.77|15937.77|15990.85|15870.85|10
1623405880000|2021-06-11 10:04:40|16060.15|15940.15|16084.69|15964.69|16084.69|15964.69|16060.15|15940.15|10
1623405890000|2021-06-11 10:04:50|16083.25|15963.25|16080.28|15960.28|16085.24|15965.24|16079.64|15959.64|10
1623405900000|2021-06-11 10:05:00|16080.15|15960.15|16076.6|15956.6|16080.15|15960.15|16074.92|15954.92|10
1623405910000|2021-06-11 10:05:10|16076.87|15956.87|16089.08|15969.08|16089.08|15969.08|16076.87|15956.87|10
1623405920000|2021-06-11 10:05:20|16090.45|15970.45|16096.05|15976.05|16096.05|15976.05|16090.45|15970.45|10
1623405930000|2021-06-11 10:05:30|16097.96|15977.96|16098.76|15978.76|16100.2|15980.2|16097.96|15977.96|10
1623405940000|2021-06-11 10:05:40|16098.23|15978.23|16085.58|15965.58|16098.23|15978.23|16085.58|15965.58|10
1623405950000|2021-06-11 10:05:50|16084.98|15964.98|16084.19|15964.19|16085.21|15965.21|16080.81|15960.81|10
1623405960000|2021-06-11 10:06:00|16083.98|15963.98|16096.76|15976.76|16096.76|15976.76|16083.98|15963.98|10
1623405970000|2021-06-11 10:06:10|16098.14|15978.14|16096.08|15976.08|16098.83|15978.83|16096.08|15976.08|10
1623405980000|2021-06-11 10:06:20|16094.89|15974.89|16089.92|15969.92|16096.31|15976.31|16089.77|15969.77|10
1623405990000|2021-06-11 10:06:30|16090.2|15970.2|16086|15966|16090.2|15970.2|16086|15966|10
1623406000000|2021-06-11 10:06:40|16086.13|15966.13|16084.3|15964.3|16086.55|15966.55|16084.3|15964.3|10
1623406010000|2021-06-11 10:06:50|16083.99|15963.99|16080.73|15960.73|16083.99|15963.99|16080.59|15960.59|10
1623406020000|2021-06-11 10:07:00|16080.42|15960.42|16074.42|15954.42|16080.59|15960.59|16074.42|15954.42|9
1623406030000|2021-06-11 10:07:10|16073.26|15953.26|16067.73|15947.73|16073.47|15953.47|16067.73|15947.73|10
1623406040000|2021-06-11 10:07:20|16068.39|15948.39|16066.37|15946.37|16068.67|15948.67|16066.22|15946.22|10
1623406050000|2021-06-11 10:07:30|16066.67|15946.67|16062.93|15942.93|16066.67|15946.67|16062.93|15942.93|10
1623406060000|2021-06-11 10:07:40|16062.03|15942.03|16061.97|15941.97|16062.06|15942.06|16060.9|15940.9|10
1623406070000|2021-06-11 10:07:50|16062.2|15942.2|16061.71|15941.71|16062.88|15942.88|16061.71|15941.71|10
1623406080000|2021-06-11 10:08:00|16062.15|15942.15|16061.73|15941.73|16062.4|15942.4|16059.19|15939.19|10
1623406090000|2021-06-11 10:08:10|16061.82|15941.82|16060.96|15940.96|16063.38|15943.38|16060.91|15940.91|10
1623406100000|2021-06-11 10:08:20|16060.72|15940.72|16062.49|15942.49|16062.49|15942.49|16060.58|15940.58|10
1623406110000|2021-06-11 10:08:30|16062.81|15942.81|16065.24|15945.24|16067.43|15947.43|16062.81|15942.81|10
1623406120000|2021-06-11 10:08:40|16065.31|15945.31|16062.02|15942.02|16065.31|15945.31|16062.02|15942.02|10
1623406130000|2021-06-11 10:08:50|16061.85|15941.85|16060.08|15940.08|16061.85|15941.85|16059.99|15939.99|10
1623406140000|2021-06-11 10:09:00|16060.13|15940.13|16058.56|15938.56|16060.13|15940.13|16058.41|15938.41|10
1623406150000|2021-06-11 10:09:10|16058.3|15938.3|16058.3|15938.3|16058.65|15938.65|16057.97|15937.97|9
1623406160000|2021-06-11 10:09:20|16057.11|15937.11|16049.57|15929.57|16057.11|15937.11|16049.57|15929.57|10
1623406170000|2021-06-11 10:09:30|16049.61|15929.61|16041.51|15921.51|16049.61|15929.61|16041.51|15921.51|10
1623406180000|2021-06-11 10:09:40|16040.21|15920.21|16038.7|15918.7|16040.21|15920.21|16037.96|15917.96|10
1623406190000|2021-06-11 10:09:50|16039.95|15919.95|16041.29|15921.29|16041.31|15921.31|16039.52|15919.52|10
1623406200000|2021-06-11 10:10:00|16041.08|15921.08|16042.35|15922.35|16043.07|15923.07|16040.84|15920.84|10
1623406210000|2021-06-11 10:10:10|16041.09|15921.09|16036.58|15916.58|16041.09|15921.09|16036.29|15916.29|10
1623406220000|2021-06-11 10:10:20|16037.01|15917.01|16041.52|15921.52|16041.52|15921.52|16037.01|15917.01|9
1623406230000|2021-06-11 10:10:30|16041.48|15921.48|16041.87|15921.87|16042.16|15922.16|16041.48|15921.48|10
1623406240000|2021-06-11 10:10:40|16041.37|15921.37|16040.18|15920.18|16041.37|15921.37|16039.28|15919.28|10
1623406250000|2021-06-11 10:10:50|16042.7|15922.7|16049.73|15929.73|16049.73|15929.73|16042.7|15922.7|9
1623406260000|2021-06-11 10:11:00|16050.4|15930.4|16058.87|15938.87|16058.87|15938.87|16050.4|15930.4|10
1623406270000|2021-06-11 10:11:10|16058.91|15938.91|16057.49|15937.49|16059.26|15939.26|16057.49|15937.49|10
1623406280000|2021-06-11 10:11:20|16057.44|15937.44|16054.27|15934.27|16057.54|15937.54|16054.27|15934.27|9
1623406290000|2021-06-11 10:11:30|16054.05|15934.05|16052.26|15932.26|16054.06|15934.06|16051.88|15931.88|10
1623406300000|2021-06-11 10:11:40|16051.51|15931.51|16050.76|15930.76|16051.51|15931.51|16049.8|15929.8|10
1623406310000|2021-06-11 10:11:50|16050.8|15930.8|16051.98|15931.98|16051.98|15931.98|16050.8|15930.8|10
1623406320000|2021-06-11 10:12:00|16052.07|15932.07|16050.16|15930.16|16052.07|15932.07|16050.16|15930.16|10
1623406330000|2021-06-11 10:12:10|16049.4|15929.4|16047.47|15927.47|16049.78|15929.78|16047.42|15927.42|10
1623406340000|2021-06-11 10:12:20|16047.61|15927.61|16038.34|15918.34|16047.61|15927.61|16038.34|15918.34|10
1623406350000|2021-06-11 10:12:30|16037.76|15917.76|16029.57|15909.57|16037.76|15917.76|16029.57|15909.57|10
1623406360000|2021-06-11 10:12:40|16029.54|15909.54|16026.33|15906.33|16029.59|15909.59|16026.1|15906.1|9
1623406370000|2021-06-11 10:12:50|16025.3|15905.3|16024.46|15904.46|16025.3|15905.3|16024.06|15904.06|9
1623406380000|2021-06-11 10:13:00|16024.62|15904.62|16023.73|15903.73|16024.98|15904.98|16023.73|15903.73|10
1623406390000|2021-06-11 10:13:10|16023.28|15903.28|16027.56|15907.56|16027.56|15907.56|16023.28|15903.28|10
1623406400000|2021-06-11 10:13:20|16027.74|15907.74|16031.3|15911.3|16031.3|15911.3|16027.54|15907.54|10
1623406410000|2021-06-11 10:13:30|16031.26|15911.26|16035.44|15915.44|16035.44|15915.44|16031.26|15911.26|10
1623406420000|2021-06-11 10:13:40|16037.56|15917.56|16040.62|15920.62|16040.66|15920.66|16037.56|15917.56|10
1623406430000|2021-06-11 10:13:50|16041.03|15921.03|16039.38|15919.38|16041.14|15921.14|16039.2|15919.2|10
1623406440000|2021-06-11 10:14:00|16039.67|15919.67|16035.52|15915.52|16039.67|15919.67|16035.52|15915.52|10
1623406450000|2021-06-11 10:14:10|16035.53|15915.53|16033.03|15913.03|16035.77|15915.77|16032.86|15912.86|8
1623406460000|2021-06-11 10:14:20|16032.87|15912.87|16029.45|15909.45|16033.02|15913.02|16029.45|15909.45|10
1623406470000|2021-06-11 10:14:30|16030.08|15910.08|16033.03|15913.03|16033.03|15913.03|16030.08|15910.08|9
1623406480000|2021-06-11 10:14:40|16032.68|15912.68|16029.15|15909.15|16032.68|15912.68|16029.15|15909.15|10
1623406490000|2021-06-11 10:14:50|16029.93|15909.93|16029.14|15909.14|16030.08|15910.08|16028.96|15908.96|10
1623406500000|2021-06-11 10:15:00|16029.39|15909.39|16035.56|15915.56|16035.56|15915.56|16029.19|15909.19|10
1623406510000|2021-06-11 10:15:10|16035.87|15915.87|16040.64|15920.64|16040.64|15920.64|16035.87|15915.87|10
1623406520000|2021-06-11 10:15:20|16040.74|15920.74|16041.7|15921.7|16042.97|15922.97|16040.74|15920.74|10
1623406530000|2021-06-11 10:15:30|16042.3|15922.3|16035.71|15915.71|16042.34|15922.34|16035.71|15915.71|10
1623406540000|2021-06-11 10:15:40|16035.23|15915.23|16029.88|15909.88|16035.23|15915.23|16029.88|15909.88|10
1623406550000|2021-06-11 10:15:50|16026.95|15906.95|16018.2|15898.2|16026.95|15906.95|16018.14|15898.14|10
1623406560000|2021-06-11 10:16:00|16017.57|15897.57|16016.67|15896.67|16017.57|15897.57|16016.35|15896.35|10
1623406570000|2021-06-11 10:16:10|16016.61|15896.61|16012.15|15892.15|16016.61|15896.61|16012.15|15892.15|10
1623406580000|2021-06-11 10:16:20|16011.38|15891.38|16007.03|15887.03|16011.42|15891.42|16007.03|15887.03|10
1623406590000|2021-06-11 10:16:30|16007.3|15887.3|16003.97|15883.97|16007.3|15887.3|16002.99|15882.99|10
1623406600000|2021-06-11 10:16:40|16004.4|15884.4|16006.93|15886.93|16006.93|15886.93|16003.85|15883.85|10
1623406610000|2021-06-11 10:16:50|16006.44|15886.44|16004.18|15884.18|16006.44|15886.44|16003.36|15883.36|10
1623406620000|2021-06-11 10:17:00|16004.45|15884.45|16006.16|15886.16|16006.16|15886.16|16004.33|15884.33|9
1623406630000|2021-06-11 10:17:10|16005.59|15885.59|16005.62|15885.62|16006.19|15886.19|16005.57|15885.57|10
1623406640000|2021-06-11 10:17:20|16006.18|15886.18|16004.72|15884.72|16006.19|15886.19|16004.05|15884.05|10
1623406650000|2021-06-11 10:17:30|16004.84|15884.84|16001.78|15881.78|16004.84|15884.84|16001.78|15881.78|10
1623406660000|2021-06-11 10:17:40|16001.11|15881.11|16000.68|15880.68|16001.35|15881.35|16000.68|15880.68|10
1623406670000|2021-06-11 10:17:50|16000.5|15880.5|16000.03|15880.03|16000.5|15880.5|15999.94|15879.94|10
1623406680000|2021-06-11 10:18:00|16000.02|15880.02|16000.5|15880.5|16000.58|15880.58|16000.02|15880.02|10
1623406690000|2021-06-11 10:18:10|16002.43|15882.43|16007.85|15887.85|16007.86|15887.86|16002.43|15882.43|10
1623406700000|2021-06-11 10:18:20|16008.61|15888.61|16014.14|15894.14|16014.14|15894.14|16008.56|15888.56|10
1623406710000|2021-06-11 10:18:30|16014.02|15894.02|16025.15|15905.15|16025.15|15905.15|16014.02|15894.02|9
1623406720000|2021-06-11 10:18:40|16025.53|15905.53|16029.13|15909.13|16029.24|15909.24|16025.53|15905.53|10
1623406730000|2021-06-11 10:18:50|16029.59|15909.59|16032.74|15912.74|16032.74|15912.74|16029.59|15909.59|10
1623406740000|2021-06-11 10:19:00|16033.27|15913.27|16036.45|15916.45|16036.82|15916.82|16033.27|15913.27|8
1623406750000|2021-06-11 10:19:10|16036.41|15916.41|16039.37|15919.37|16039.37|15919.37|16036.4|15916.4|10
1623406760000|2021-06-11 10:19:20|16039.34|15919.34|16041.76|15921.76|16041.76|15921.76|16039.34|15919.34|10
1623406770000|2021-06-11 10:19:30|16041.89|15921.89|16046.39|15926.39|16046.97|15926.97|16041.89|15921.89|10
1623406780000|2021-06-11 10:19:40|16046.29|15926.29|16050.7|15930.7|16050.7|15930.7|16046.29|15926.29|10
1623406790000|2021-06-11 10:19:50|16051.01|15931.01|16054.66|15934.66|16054.66|15934.66|16051.01|15931.01|9
1623406800000|2021-06-11 10:20:00|16054.41|15934.41|16052.86|15932.86|16054.41|15934.41|16052.86|15932.86|10
1623406810000|2021-06-11 10:20:10|16053.48|15933.48|16051.81|15931.81|16054.15|15934.15|16051.49|15931.49|10
1623406820000|2021-06-11 10:20:20|16052.14|15932.14|16047.23|15927.23|16052.14|15932.14|16047.23|15927.23|10
1623406830000|2021-06-11 10:20:30|16047.9|15927.9|16048.58|15928.58|16048.58|15928.58|16047.48|15927.48|9
1623406840000|2021-06-11 10:20:40|16048.74|15928.74|16056.44|15936.44|16056.44|15936.44|16048.74|15928.74|10
1623406850000|2021-06-11 10:20:50|16057.13|15937.13|16056.09|15936.09|16057.13|15937.13|16055.88|15935.88|9
1623406860000|2021-06-11 10:21:00|16055.73|15935.73|16056.41|15936.41|16056.75|15936.75|16055.09|15935.09|10
1623406870000|2021-06-11 10:21:10|16056.88|15936.88|16058.71|15938.71|16058.71|15938.71|16056.88|15936.88|10
1623406880000|2021-06-11 10:21:20|16058.96|15938.96|16060.72|15940.72|16061.05|15941.05|16058.88|15938.88|10
1623406890000|2021-06-11 10:21:30|16061.38|15941.38|16062.8|15942.8|16062.8|15942.8|16061.24|15941.24|10
1623406900000|2021-06-11 10:21:40|16062.74|15942.74|16063.51|15943.51|16063.85|15943.85|16062.74|15942.74|10
1623406910000|2021-06-11 10:21:50|16063.91|15943.91|16068.55|15948.55|16068.55|15948.55|16063.91|15943.91|10
1623406920000|2021-06-11 10:22:00|16068.69|15948.69|16069.25|15949.25|16069.66|15949.66|16068.32|15948.32|10
1623406930000|2021-06-11 10:22:10|16069.46|15949.46|16068.47|15948.47|16069.46|15949.46|16068.41|15948.41|9
1623406940000|2021-06-11 10:22:20|16068.3|15948.3|16070.23|15950.23|16070.23|15950.23|16067.79|15947.79|10
1623406950000|2021-06-11 10:22:30|16070.18|15950.18|16071.05|15951.05|16071.88|15951.88|16070.13|15950.13|10
1623406960000|2021-06-11 10:22:40|16071.67|15951.67|16067.36|15947.36|16071.67|15951.67|16067.36|15947.36|10
1623406970000|2021-06-11 10:22:50|16067.16|15947.16|16062.02|15942.02|16067.16|15947.16|16062.02|15942.02|10
1623406980000|2021-06-11 10:23:00|16061.61|15941.61|16063.1|15943.1|16063.1|15943.1|16061.11|15941.11|10
1623406990000|2021-06-11 10:23:10|16063.28|15943.28|16064.62|15944.62|16064.62|15944.62|16063.17|15943.17|9
1623407000000|2021-06-11 10:23:20|16064.41|15944.41|16064.39|15944.39|16064.6|15944.6|16064.03|15944.03|10
1623407010000|2021-06-11 10:23:30|16064.07|15944.07|16061.78|15941.78|16064.07|15944.07|16061.35|15941.35|9
1623407020000|2021-06-11 10:23:40|16061.62|15941.62|16060.65|15940.65|16061.62|15941.62|16060.65|15940.65|10
1623407030000|2021-06-11 10:23:50|16060.62|15940.62|16058.56|15938.56|16060.89|15940.89|16058.56|15938.56|10
1623407040000|2021-06-11 10:24:00|16058.78|15938.78|16058.69|15938.69|16059.03|15939.03|16058.52|15938.52|10
1623407050000|2021-06-11 10:24:10|16058.19|15938.19|16056.02|15936.02|16058.24|15938.24|16056.02|15936.02|10
1623407060000|2021-06-11 10:24:20|16056.05|15936.05|16054.52|15934.52|16056.05|15936.05|16054.33|15934.33|10
1623407070000|2021-06-11 10:24:30|16054.46|15934.46|16055.63|15935.63|16055.8|15935.8|16053.58|15933.58|10
1623407080000|2021-06-11 10:24:40|16056.03|15936.03|16057.91|15937.91|16057.91|15937.91|16056.03|15936.03|10
1623407090000|2021-06-11 10:24:50|16058.29|15938.29|16059.27|15939.27|16059.27|15939.27|16057.66|15937.66|9
1623407100000|2021-06-11 10:25:00|16059.57|15939.57|16063.8|15943.8|16063.8|15943.8|16059.57|15939.57|10
1623407110000|2021-06-11 10:25:10|16063.63|15943.63|16067.05|15947.05|16067.05|15947.05|16063.54|15943.54|10
1623407120000|2021-06-11 10:25:20|16067.84|15947.84|16067.64|15947.64|16068.38|15948.38|16067.11|15947.11|10
1623407130000|2021-06-11 10:25:30|16067.43|15947.43|16067.89|15947.89|16068.03|15948.03|16067.36|15947.36|9
1623407140000|2021-06-11 10:25:40|16066.87|15946.87|16075.38|15955.38|16075.46|15955.46|16066.87|15946.87|10
1623407150000|2021-06-11 10:25:50|16076.24|15956.24|16077.72|15957.72|16078.92|15958.92|16076.24|15956.24|10
1623407160000|2021-06-11 10:26:00|16077.47|15957.47|16076.66|15956.66|16077.62|15957.62|16076.66|15956.66|10
1623407170000|2021-06-11 10:26:10|16076.69|15956.69|16077.92|15957.92|16078.5|15958.5|16076.69|15956.69|10
1623407180000|2021-06-11 10:26:20|16078.36|15958.36|16076.76|15956.76|16078.5|15958.5|16076.76|15956.76|10
1623407190000|2021-06-11 10:26:30|16076.75|15956.75|16076.02|15956.02|16076.79|15956.79|16075.45|15955.45|10
1623407200000|2021-06-11 10:26:40|16076.01|15956.01|16073.55|15953.55|16076.44|15956.44|16073.55|15953.55|10
1623407210000|2021-06-11 10:26:50|16073.83|15953.83|16073.17|15953.17|16074.03|15954.03|16073.17|15953.17|10
1623407220000|2021-06-11 10:27:00|16073.15|15953.15|16071.1|15951.1|16073.15|15953.15|16070.6|15950.6|10
1623407230000|2021-06-11 10:27:10|16070.87|15950.87|16071.21|15951.21|16071.21|15951.21|16070.23|15950.23|10
1623407240000|2021-06-11 10:27:20|16071.13|15951.13|16070.26|15950.26|16071.13|15951.13|16070.23|15950.23|10
1623407250000|2021-06-11 10:27:30|16070.1|15950.1|16065|15945|16070.1|15950.1|16065|15945|10
1623407260000|2021-06-11 10:27:40|16064|15944|16059.88|15939.88|16064|15944|16059.29|15939.29|10
1623407270000|2021-06-11 10:27:50|16060.04|15940.04|16058.76|15938.76|16060.36|15940.36|16058.76|15938.76|9
1623407280000|2021-06-11 10:28:00|16058.77|15938.77|16058.3|15938.3|16059.15|15939.15|16057.94|15937.94|10
1623407290000|2021-06-11 10:28:10|16058.25|15938.25|16056.34|15936.34|16058.25|15938.25|16056.34|15936.34|10
1623407300000|2021-06-11 10:28:20|16056.51|15936.51|16058.16|15938.16|16058.16|15938.16|16056.51|15936.51|9
1623407310000|2021-06-11 10:28:30|16058.25|15938.25|16060.79|15940.79|16060.79|15940.79|16057.61|15937.61|10
1623407320000|2021-06-11 10:28:40|16060.82|15940.82|16063.42|15943.42|16064.29|15944.29|16060.82|15940.82|10
1623407330000|2021-06-11 10:28:50|16063.13|15943.13|16063.34|15943.34|16063.93|15943.93|16063.13|15943.13|10
1623407340000|2021-06-11 10:29:00|16063.38|15943.38|16064.38|15944.38|16064.38|15944.38|16063.22|15943.22|10
1623407350000|2021-06-11 10:29:10|16064.42|15944.42|16067.02|15947.02|16067.71|15947.71|16064.34|15944.34|10
1623407360000|2021-06-11 10:29:20|16066.92|15946.92|16065.76|15945.76|16067.58|15947.58|16065.6|15945.6|9
1623407370000|2021-06-11 10:29:30|16065.24|15945.24|16060.42|15940.42|16065.24|15945.24|16060.42|15940.42|10
1623407380000|2021-06-11 10:29:40|16060.16|15940.16|16060.3|15940.3|16060.3|15940.3|16059.94|15939.94|9
1623407390000|2021-06-11 10:29:50|16060.12|15940.12|16055.19|15935.19|16060.12|15940.12|16055.19|15935.19|10
1623407400000|2021-06-11 10:30:00|16054.22|15934.22|16054.54|15934.54|16055.04|15935.04|16054.19|15934.19|10
1623407410000|2021-06-11 10:30:10|16054.44|15934.44|16057.9|15937.9|16058.69|15938.69|16054.44|15934.44|9
1623407420000|2021-06-11 10:30:20|16057.78|15937.78|16061.33|15941.33|16061.33|15941.33|16057.78|15937.78|10
1623407430000|2021-06-11 10:30:30|16057.76|15937.76|16052.48|15932.48|16057.76|15937.76|16052.48|15932.48|10
1623407440000|2021-06-11 10:30:40|16051.73|15931.73|16046.76|15926.76|16051.73|15931.73|16046.76|15926.76|10
1623407450000|2021-06-11 10:30:50|16045.82|15925.82|16043.11|15923.11|16045.82|15925.82|16043.11|15923.11|10
1623407460000|2021-06-11 10:31:00|16043.21|15923.21|16041.34|15921.34|16043.21|15923.21|16041.04|15921.04|10
1623407470000|2021-06-11 10:31:10|16040.7|15920.7|16039.79|15919.79|16041.06|15921.06|16039.79|15919.79|10
1623407480000|2021-06-11 10:31:20|16039.99|15919.99|16043.72|15923.72|16043.72|15923.72|16039.91|15919.91|10
1623407490000|2021-06-11 10:31:30|16043.89|15923.89|16043.76|15923.76|16044.25|15924.25|16043.54|15923.54|9
1623407500000|2021-06-11 10:31:40|16043.89|15923.89|16043.19|15923.19|16043.89|15923.89|16042.72|15922.72|10
1623407510000|2021-06-11 10:31:50|16042.67|15922.67|16041.51|15921.51|16042.76|15922.76|16041.51|15921.51|10
1623407520000|2021-06-11 10:32:00|16041.58|15921.58|16040.65|15920.65|16041.86|15921.86|16040.65|15920.65|10
1623407530000|2021-06-11 10:32:10|16040.16|15920.16|16040.94|15920.94|16041|15921|16039.28|15919.28|10
1623407540000|2021-06-11 10:32:20|16040.22|15920.22|16046.8|15926.8|16046.8|15926.8|16040.22|15920.22|10
1623407550000|2021-06-11 10:32:30|16049.33|15929.33|16051.82|15931.82|16052.84|15932.84|16049.14|15929.14|10
1623407560000|2021-06-11 10:32:40|16051.33|15931.33|16057.49|15937.49|16057.56|15937.56|16051.33|15931.33|10
1623407570000|2021-06-11 10:32:50|16058.59|15938.59|16067.13|15947.13|16067.13|15947.13|16058.59|15938.59|10
1623407580000|2021-06-11 10:33:00|16067.87|15947.87|16066.25|15946.25|16068.21|15948.21|16066.25|15946.25|10
1623407590000|2021-06-11 10:33:10|16065.58|15945.58|16063.88|15943.88|16065.58|15945.58|16063.88|15943.88|10
1623407600000|2021-06-11 10:33:20|16064.04|15944.04|16064.97|15944.97|16065.06|15945.06|16063.88|15943.88|10
1623407610000|2021-06-11 10:33:30|16064.98|15944.98|16065.16|15945.16|16065.71|15945.71|16064.87|15944.87|10
1623407620000|2021-06-11 10:33:40|16065.12|15945.12|16063.07|15943.07|16065.12|15945.12|16063.07|15943.07|10
1623407630000|2021-06-11 10:33:50|16063.43|15943.43|16064.03|15944.03|16064.15|15944.15|16063.26|15943.26|10
1623407640000|2021-06-11 10:34:00|16064.5|15944.5|16060.47|15940.47|16064.56|15944.56|16060.47|15940.47|10
1623407650000|2021-06-11 10:34:10|16060.51|15940.51|16059.93|15939.93|16060.51|15940.51|16059.56|15939.56|10
1623407660000|2021-06-11 10:34:20|16060.67|15940.67|16059.42|15939.42|16060.67|15940.67|16059.18|15939.18|9
1623407670000|2021-06-11 10:34:30|16059.52|15939.52|16058.76|15938.76|16059.53|15939.53|16058.76|15938.76|7
1623407680000|2021-06-11 10:34:40|16059.34|15939.34|16062.73|15942.73|16062.73|15942.73|16059.34|15939.34|8
1623407690000|2021-06-11 10:34:50|16062.94|15942.94|16068.08|15948.08|16068.1|15948.1|16062.94|15942.94|10
1623407700000|2021-06-11 10:35:00|16068.21|15948.21|16067.88|15947.88|16068.8|15948.8|16067.63|15947.63|10
1623407710000|2021-06-11 10:35:10|16068.04|15948.04|16065.48|15945.48|16068.04|15948.04|16065.48|15945.48|10
1623407720000|2021-06-11 10:35:20|16065.86|15945.86|16068.31|15948.31|16068.31|15948.31|16065.86|15945.86|10
1623407730000|2021-06-11 10:35:30|16067.89|15947.89|16066.45|15946.45|16067.89|15947.89|16066.45|15946.45|10
1623407740000|2021-06-11 10:35:40|16066.53|15946.53|16069.22|15949.22|16069.22|15949.22|16066.21|15946.21|10
1623407750000|2021-06-11 10:35:50|16069.06|15949.06|16068.71|15948.71|16069.97|15949.97|16068.71|15948.71|10
1623407760000|2021-06-11 10:36:00|16069.48|15949.48|16070.5|15950.5|16070.5|15950.5|16069.48|15949.48|8
1623407770000|2021-06-11 10:36:10|16071.24|15951.24|16074.18|15954.18|16074.18|15954.18|16071.24|15951.24|10
1623407780000|2021-06-11 10:36:20|16074.36|15954.36|16080.89|15960.89|16080.89|15960.89|16074.33|15954.33|9
1623407790000|2021-06-11 10:36:30|16082.3|15962.3|16083.61|15963.61|16083.61|15963.61|16081.21|15961.21|10
1623407800000|2021-06-11 10:36:40|16083.23|15963.23|16082.6|15962.6|16084.75|15964.75|16082.6|15962.6|10
1623407810000|2021-06-11 10:36:50|16082.75|15962.75|16083.51|15963.51|16084.19|15964.19|16082.75|15962.75|10
1623407820000|2021-06-11 10:37:00|16083.39|15963.39|16082.94|15962.94|16083.78|15963.78|16082.61|15962.61|10
1623407830000|2021-06-11 10:37:10|16083.01|15963.01|16081.64|15961.64|16083.49|15963.49|16081.64|15961.64|10
1623407840000|2021-06-11 10:37:20|16081.7|15961.7|16085.36|15965.36|16085.36|15965.36|16081.6|15961.6|10
1623407850000|2021-06-11 10:37:30|16085.81|15965.81|16089.6|15969.6|16089.6|15969.6|16085.81|15965.81|9
1623407860000|2021-06-11 10:37:40|16089.65|15969.65|16090|15970|16090.11|15970.11|16089.65|15969.65|10
1623407870000|2021-06-11 10:37:50|16090.09|15970.09|16090.98|15970.98|16090.98|15970.98|16089.91|15969.91|9
1623407880000|2021-06-11 10:38:00|16090.77|15970.77|16092.94|15972.94|16093.76|15973.76|16090.77|15970.77|10
1623407890000|2021-06-11 10:38:10|16092.41|15972.41|16092.61|15972.61|16092.87|15972.87|16092.41|15972.41|10
1623407900000|2021-06-11 10:38:20|16092.94|15972.94|16091.32|15971.32|16092.99|15972.99|16091.32|15971.32|9
1623407910000|2021-06-11 10:38:30|16091.06|15971.06|16088.06|15968.06|16091.06|15971.06|16088.04|15968.04|10
1623407920000|2021-06-11 10:38:40|16088.36|15968.36|16087.54|15967.54|16088.36|15968.36|16086.58|15966.58|9
1623407930000|2021-06-11 10:38:50|16087.39|15967.39|16090.88|15970.88|16091.24|15971.24|16087.23|15967.23|10
1623407940000|2021-06-11 10:39:00|16090.97|15970.97|16090.82|15970.82|16091.36|15971.36|16090.74|15970.74|10
1623407950000|2021-06-11 10:39:10|16091.3|15971.3|16097.46|15977.46|16097.46|15977.46|16091.3|15971.3|10
1623407960000|2021-06-11 10:39:20|16098.2|15978.2|16102.21|15982.21|16102.21|15982.21|16097.85|15977.85|9
1623407970000|2021-06-11 10:39:30|16103.35|15983.35|16107.17|15987.17|16107.17|15987.17|16103.35|15983.35|10
1623407980000|2021-06-11 10:39:40|16107.32|15987.32|16111.64|15991.64|16112.11|15992.11|16107.32|15987.32|10
1623407990000|2021-06-11 10:39:50|16112|15992|16110.28|15990.28|16112|15992|16110.27|15990.27|9
1623408000000|2021-06-11 10:40:00|16109.8|15989.8|16104.7|15984.7|16109.8|15989.8|16104.7|15984.7|9
1623408010000|2021-06-11 10:40:10|16104.6|15984.6|16102.77|15982.77|16104.68|15984.68|16102.77|15982.77|10
1623408020000|2021-06-11 10:40:20|16105.18|15985.18|16102.79|15982.79|16105.36|15985.36|16102.79|15982.79|10
1623408030000|2021-06-11 10:40:30|16102.93|15982.93|16100.33|15980.33|16104.94|15984.94|16100.33|15980.33|10
1623408040000|2021-06-11 10:40:40|16102.23|15982.23|16105.96|15985.96|16106.29|15986.29|16102.21|15982.21|9
1623408050000|2021-06-11 10:40:50|16106.67|15986.67|16109.32|15989.32|16109.79|15989.79|16106.67|15986.67|10
1623408060000|2021-06-11 10:41:00|16109.35|15989.35|16111.53|15991.53|16111.53|15991.53|16109.35|15989.35|10
1623408070000|2021-06-11 10:41:10|16110.98|15990.98|16109.41|15989.41|16110.98|15990.98|16109.39|15989.39|10
1623408080000|2021-06-11 10:41:20|16109.69|15989.69|16114.47|15994.47|16114.47|15994.47|16109.47|15989.47|10
1623408090000|2021-06-11 10:41:30|16116.91|15996.91|16116.61|15996.61|16117.52|15997.52|16116.61|15996.61|10
1623408100000|2021-06-11 10:41:40|16116.04|15996.04|16116.64|15996.64|16116.64|15996.64|16115.54|15995.54|10
1623408110000|2021-06-11 10:41:50|16116.9|15996.9|16118.67|15998.67|16119|15999|16116.82|15996.82|10
1623408120000|2021-06-11 10:42:00|16119.05|15999.05|16118.21|15998.21|16119.25|15999.25|16118.21|15998.21|10
1623408130000|2021-06-11 10:42:10|16118.4|15998.4|16117|15997|16118.64|15998.64|16117|15997|10
1623408140000|2021-06-11 10:42:20|16116.7|15996.7|16115.07|15995.07|16117.1|15997.1|16115.07|15995.07|10
1623408150000|2021-06-11 10:42:30|16115.03|15995.03|16112.8|15992.8|16115.18|15995.18|16112.8|15992.8|10
1623408160000|2021-06-11 10:42:40|16113.01|15993.01|16113.81|15993.81|16114.67|15994.67|16113.01|15993.01|10
1623408170000|2021-06-11 10:42:50|16113.69|15993.69|16112.37|15992.37|16114.42|15994.42|16112.24|15992.24|10
1623408180000|2021-06-11 10:43:00|16112.22|15992.22|16110.28|15990.28|16112.22|15992.22|16110.28|15990.28|10
1623408190000|2021-06-11 10:43:10|16110.03|15990.03|16109.36|15989.36|16111.05|15991.05|16109.05|15989.05|10
1623408200000|2021-06-11 10:43:20|16108.44|15988.44|16107.21|15987.21|16109.11|15989.11|16107.21|15987.21|10
1623408210000|2021-06-11 10:43:30|16106.92|15986.92|16105.29|15985.29|16106.93|15986.93|16105.27|15985.27|10
1623408220000|2021-06-11 10:43:40|16106.19|15986.19|16105.26|15985.26|16106.19|15986.19|16105.26|15985.26|10
1623408230000|2021-06-11 10:43:50|16105.16|15985.16|16105.62|15985.62|16106.09|15986.09|16105.16|15985.16|9
1623408240000|2021-06-11 10:44:00|16105.54|15985.54|16111.11|15991.11|16111.11|15991.11|16105.54|15985.54|10
1623408250000|2021-06-11 10:44:10|16111.35|15991.35|16116.15|15996.15|16116.15|15996.15|16110.9|15990.9|10
1623408260000|2021-06-11 10:44:20|16117.24|15997.24|16114.66|15994.66|16117.99|15997.99|16114.66|15994.66|10
1623408270000|2021-06-11 10:44:30|16114.38|15994.38|16112.61|15992.61|16114.44|15994.44|16111.91|15991.91|10
1623408280000|2021-06-11 10:44:40|16112.74|15992.74|16112.62|15992.62|16113.45|15993.45|16112.42|15992.42|10
1623408290000|2021-06-11 10:44:50|16112.95|15992.95|16119.27|15999.27|16119.27|15999.27|16112.76|15992.76|10
1623408300000|2021-06-11 10:45:00|16122.41|16002.41|16135.84|16015.84|16136.26|16016.26|16121.13|16001.13|10
1623408310000|2021-06-11 10:45:10|16135.06|16015.06|16135.22|16015.22|16136.47|16016.47|16134.79|16014.79|10
1623408320000|2021-06-11 10:45:20|16135.16|16015.16|16130.1|16010.1|16135.16|16015.16|16130.1|16010.1|10
1623408330000|2021-06-11 10:45:30|16129.88|16009.88|16120.06|16000.06|16129.88|16009.88|16120.06|16000.06|9
1623408340000|2021-06-11 10:45:40|16118.53|15998.53|16102.94|15982.94|16118.53|15998.53|16102.94|15982.94|10
1623408350000|2021-06-11 10:45:50|16103.17|15983.17|16099.33|15979.33|16103.7|15983.7|16099.33|15979.33|10
1623408360000|2021-06-11 10:46:00|16099.44|15979.44|16090.04|15970.04|16099.44|15979.44|16090.04|15970.04|10
1623408370000|2021-06-11 10:46:10|16088.34|15968.34|16082.06|15962.06|16088.34|15968.34|16082.06|15962.06|9
1623408380000|2021-06-11 10:46:20|16081.3|15961.3|16077.96|15957.96|16081.3|15961.3|16077.96|15957.96|9
1623408390000|2021-06-11 10:46:30|16076.96|15956.96|16077.35|15957.35|16077.69|15957.69|16076.77|15956.77|9
1623408400000|2021-06-11 10:46:40|16077.32|15957.32|16072.08|15952.08|16077.32|15957.32|16072.08|15952.08|10
1623408410000|2021-06-11 10:46:50|16072.23|15952.23|16070.74|15950.74|16072.23|15952.23|16070.62|15950.62|10
1623408420000|2021-06-11 10:47:00|16070.91|15950.91|16070.75|15950.75|16070.97|15950.97|16070.68|15950.68|10
1623408430000|2021-06-11 10:47:10|16071.03|15951.03|16070.42|15950.42|16071.16|15951.16|16070.24|15950.24|9
1623408440000|2021-06-11 10:47:20|16070.29|15950.29|16068.97|15948.97|16070.47|15950.47|16068.96|15948.96|10
1623408450000|2021-06-11 10:47:30|16068.59|15948.59|16067.21|15947.21|16069.08|15949.08|16067.21|15947.21|10
1623408460000|2021-06-11 10:47:40|16067.27|15947.27|16070.33|15950.33|16070.33|15950.33|16066.97|15946.97|10
1623408470000|2021-06-11 10:47:50|16070.18|15950.18|16071.74|15951.74|16072.17|15952.17|16070.18|15950.18|10
1623408480000|2021-06-11 10:48:00|16071.61|15951.61|16073.49|15953.49|16073.49|15953.49|16070.76|15950.76|9
1623408490000|2021-06-11 10:48:10|16073.13|15953.13|16074.33|15954.33|16074.33|15954.33|16072.99|15952.99|10
1623408500000|2021-06-11 10:48:20|16074.26|15954.26|16077.91|15957.91|16077.91|15957.91|16074.26|15954.26|10
1623408510000|2021-06-11 10:48:30|16077.82|15957.82|16075.06|15955.06|16078.25|15958.25|16075.04|15955.04|8
1623408520000|2021-06-11 10:48:40|16074.16|15954.16|16072.35|15952.35|16074.16|15954.16|16072.35|15952.35|9
1623408530000|2021-06-11 10:48:50|16071.91|15951.91|16070.47|15950.47|16072.86|15952.86|16070.45|15950.45|10
1623408540000|2021-06-11 10:49:00|16069.59|15949.59|16065.08|15945.08|16069.59|15949.59|16065.08|15945.08|10
1623408550000|2021-06-11 10:49:10|16064.21|15944.21|16061.88|15941.88|16064.21|15944.21|16061.88|15941.88|9
1623408560000|2021-06-11 10:49:20|16061.28|15941.28|16059.96|15939.96|16061.28|15941.28|16059.96|15939.96|10
1623408570000|2021-06-11 10:49:30|16059.42|15939.42|16059.27|15939.27|16059.8|15939.8|16059.27|15939.27|9
1623408580000|2021-06-11 10:49:40|16059.5|15939.5|16059.52|15939.52|16059.86|15939.86|16059.29|15939.29|9
1623408590000|2021-06-11 10:49:50|16059|15939|16057.87|15937.87|16059.61|15939.61|16057.87|15937.87|10
1623408600000|2021-06-11 10:50:00|16057.05|15937.05|16058.32|15938.32|16058.8|15938.8|16057.05|15937.05|10
1623408610000|2021-06-11 10:50:10|16058.04|15938.04|16054.48|15934.48|16058.28|15938.28|16054.48|15934.48|10
1623408620000|2021-06-11 10:50:20|16053.93|15933.93|16051.18|15931.18|16053.93|15933.93|16051.18|15931.18|10
1623408630000|2021-06-11 10:50:30|16051.11|15931.11|16047.37|15927.37|16051.11|15931.11|16047.37|15927.37|10
1623408640000|2021-06-11 10:50:40|16047.24|15927.24|16043.39|15923.39|16047.24|15927.24|16043.14|15923.14|10
1623408650000|2021-06-11 10:50:50|16043.5|15923.5|16046.09|15926.09|16046.1|15926.1|16043.5|15923.5|10
1623408660000|2021-06-11 10:51:00|16045|15925|16041.22|15921.22|16045.33|15925.33|16040.69|15920.69|10
1623408670000|2021-06-11 10:51:10|16041.45|15921.45|16047.14|15927.14|16047.14|15927.14|16041.45|15921.45|10
1623408680000|2021-06-11 10:51:20|16047.56|15927.56|16048.24|15928.24|16048.39|15928.39|16046.16|15926.16|10
1623408690000|2021-06-11 10:51:30|16048.29|15928.29|16048.54|15928.54|16048.61|15928.61|16048.09|15928.09|10
1623408700000|2021-06-11 10:51:40|16048.42|15928.42|16050.02|15930.02|16050.02|15930.02|16048.24|15928.24|10
1623408710000|2021-06-11 10:51:50|16050.36|15930.36|16050.69|15930.69|16051.49|15931.49|16050.36|15930.36|10
1623408720000|2021-06-11 10:52:00|16050.35|15930.35|16050.7|15930.7|16050.7|15930.7|16047.72|15927.72|10
1623408730000|2021-06-11 10:52:10|16050.42|15930.42|16049.5|15929.5|16050.62|15930.62|16049.5|15929.5|10
1623408740000|2021-06-11 10:52:20|16049.45|15929.45|16051.22|15931.22|16051.22|15931.22|16049.45|15929.45|10
1623408750000|2021-06-11 10:52:30|16051.55|15931.55|16061.75|15941.75|16061.75|15941.75|16051.55|15931.55|10
1623408760000|2021-06-11 10:52:40|16062.82|15942.82|16066.4|15946.4|16066.4|15946.4|16062.82|15942.82|10
1623408770000|2021-06-11 10:52:50|16067.63|15947.63|16067.17|15947.17|16067.67|15947.67|16065.83|15945.83|10
1623408780000|2021-06-11 10:53:00|16067.54|15947.54|16066.92|15946.92|16067.76|15947.76|16066.8|15946.8|10
1623408790000|2021-06-11 10:53:10|16066.83|15946.83|16067.64|15947.64|16068.45|15948.45|16066.79|15946.79|10
1623408800000|2021-06-11 10:53:20|16067.3|15947.3|16065.01|15945.01|16067.3|15947.3|16065.01|15945.01|10
1623408810000|2021-06-11 10:53:30|16064.91|15944.91|16063.27|15943.27|16064.91|15944.91|16063.2|15943.2|9
1623408820000|2021-06-11 10:53:40|16063.53|15943.53|16061.8|15941.8|16063.74|15943.74|16061.8|15941.8|10
1623408830000|2021-06-11 10:53:50|16061.75|15941.75|16056.83|15936.83|16061.75|15941.75|16056.83|15936.83|10
1623408840000|2021-06-11 10:54:00|16056.82|15936.82|16059.38|15939.38|16059.38|15939.38|16056.2|15936.2|10
1623408850000|2021-06-11 10:54:10|16059.27|15939.27|16064.09|15944.09|16064.09|15944.09|16059.27|15939.27|10
1623408860000|2021-06-11 10:54:20|16064.56|15944.56|16065.64|15945.64|16065.99|15945.99|16064.56|15944.56|10
1623408870000|2021-06-11 10:54:30|16065.76|15945.76|16068.86|15948.86|16068.99|15948.99|16065.76|15945.76|10
1623408880000|2021-06-11 10:54:40|16068.64|15948.64|16068.39|15948.39|16068.76|15948.76|16068.18|15948.18|10
1623408890000|2021-06-11 10:54:50|16068.61|15948.61|16068.14|15948.14|16069.1|15949.1|16068.14|15948.14|10
1623408900000|2021-06-11 10:55:00|16068.13|15948.13|16072.01|15952.01|16072.01|15952.01|16068.13|15948.13|10
1623408910000|2021-06-11 10:55:10|16072.2|15952.2|16073.95|15953.95|16074.49|15954.49|16072.2|15952.2|10
1623408920000|2021-06-11 10:55:20|16073.78|15953.78|16073.91|15953.91|16074.9|15954.9|16072.94|15952.94|10
1623408930000|2021-06-11 10:55:30|16073.13|15953.13|16071.29|15951.29|16073.13|15953.13|16071.19|15951.19|10
1623408940000|2021-06-11 10:55:40|16071.77|15951.77|16071.2|15951.2|16071.77|15951.77|16069.77|15949.77|10
1623408950000|2021-06-11 10:55:50|16070.79|15950.79|16074.65|15954.65|16075.26|15955.26|16070.79|15950.79|10
1623408960000|2021-06-11 10:56:00|16074.26|15954.26|16071.42|15951.42|16074.26|15954.26|16071.42|15951.42|8
1623408970000|2021-06-11 10:56:10|16071.64|15951.64|16069.89|15949.89|16072.05|15952.05|16069.89|15949.89|10
1623408980000|2021-06-11 10:56:20|16070.28|15950.28|16070.71|15950.71|16071.06|15951.06|16070.28|15950.28|9
1623408990000|2021-06-11 10:56:30|16070.89|15950.89|16069.46|15949.46|16071.03|15951.03|16069.46|15949.46|9
1623409000000|2021-06-11 10:56:40|16068.22|15948.22|16060.44|15940.44|16068.22|15948.22|16060.44|15940.44|10
1623409010000|2021-06-11 10:56:50|16060.53|15940.53|16059.53|15939.53|16060.83|15940.83|16059.46|15939.46|10
1623409020000|2021-06-11 10:57:00|16059.31|15939.31|16058.16|15938.16|16059.39|15939.39|16058.16|15938.16|10
1623409030000|2021-06-11 10:57:10|16058.44|15938.44|16057.48|15937.48|16058.51|15938.51|16056.32|15936.32|10
1623409040000|2021-06-11 10:57:20|16058.08|15938.08|16058.63|15938.63|16058.64|15938.64|16057.85|15937.85|10
1623409050000|2021-06-11 10:57:30|16058.66|15938.66|16059.69|15939.69|16059.78|15939.78|16058.33|15938.33|10
1623409060000|2021-06-11 10:57:40|16059.75|15939.75|16061.61|15941.61|16061.61|15941.61|16059.75|15939.75|10
1623409070000|2021-06-11 10:57:50|16061.35|15941.35|16061.5|15941.5|16062.21|15942.21|16061.12|15941.12|10
1623409080000|2021-06-11 10:58:00|16061.79|15941.79|16063.73|15943.73|16063.73|15943.73|16061.79|15941.79|10
1623409090000|2021-06-11 10:58:10|16064.23|15944.23|16065.73|15945.73|16065.73|15945.73|16064|15944|10
1623409100000|2021-06-11 10:58:20|16065.94|15945.94|16067.99|15947.99|16068.11|15948.11|16065.94|15945.94|9
1623409110000|2021-06-11 10:58:30|16068.28|15948.28|16071.73|15951.73|16071.73|15951.73|16068.28|15948.28|10
1623409120000|2021-06-11 10:58:40|16071.67|15951.67|16072.13|15952.13|16072.93|15952.93|16071.67|15951.67|10
1623409130000|2021-06-11 10:58:50|16072.01|15952.01|16069.96|15949.96|16072.14|15952.14|16069.81|15949.81|9
1623409140000|2021-06-11 10:59:00|16069.67|15949.67|16069.62|15949.62|16069.67|15949.67|16068.48|15948.48|9
1623409150000|2021-06-11 10:59:10|16070.43|15950.43|16071.81|15951.81|16071.81|15951.81|16069.94|15949.94|10
1623409160000|2021-06-11 10:59:20|16072.07|15952.07|16075.19|15955.19|16075.19|15955.19|16072.07|15952.07|10
1623409170000|2021-06-11 10:59:30|16075.17|15955.17|16075.74|15955.74|16076.72|15956.72|16075.17|15955.17|10
1623409180000|2021-06-11 10:59:40|16075.26|15955.26|16073.71|15953.71|16075.26|15955.26|16073.51|15953.51|9
1623409190000|2021-06-11 10:59:50|16073.55|15953.55|16072.6|15952.6|16073.55|15953.55|16072.6|15952.6|9
1623409200000|2021-06-11 11:00:00|16072.29|15952.29|16080.66|15960.66|16080.66|15960.66|16072.29|15952.29|10
1623409210000|2021-06-11 11:00:10|16082.31|15962.31|16088.19|15968.19|16088.23|15968.23|16082.31|15962.31|10
1623409220000|2021-06-11 11:00:20|16087.98|15967.98|16090.24|15970.24|16090.24|15970.24|16087.98|15967.98|10
1623409230000|2021-06-11 11:00:30|16091.04|15971.04|16091.48|15971.48|16091.74|15971.74|16091.04|15971.04|9
1623409240000|2021-06-11 11:00:40|16091.3|15971.3|16092|15972|16092|15972|16090.87|15970.87|9
1623409250000|2021-06-11 11:00:50|16091.98|15971.98|16090.28|15970.28|16092.01|15972.01|16090.01|15970.01|10
1623409260000|2021-06-11 11:01:00|16089.05|15969.05|16082.54|15962.54|16089.05|15969.05|16082.54|15962.54|10
1623409270000|2021-06-11 11:01:10|16081.21|15961.21|16077.74|15957.74|16081.21|15961.21|16077.74|15957.74|10
1623409280000|2021-06-11 11:01:20|16076.52|15956.52|16072.01|15952.01|16076.52|15956.52|16071.9|15951.9|10
1623409290000|2021-06-11 11:01:30|16071.63|15951.63|16069.35|15949.35|16071.63|15951.63|16069.35|15949.35|10
1623409300000|2021-06-11 11:01:40|16068.06|15948.06|16065.68|15945.68|16068.28|15948.28|16065.68|15945.68|10
1623409310000|2021-06-11 11:01:50|16063.64|15943.64|16063.99|15943.99|16064.19|15944.19|16062.65|15942.65|10
1623409320000|2021-06-11 11:02:00|16063.53|15943.53|16064.32|15944.32|16065.3|15945.3|16063.13|15943.13|9
1623409330000|2021-06-11 11:02:10|16064.5|15944.5|16064.1|15944.1|16066.58|15946.58|16064.1|15944.1|10
1623409340000|2021-06-11 11:02:20|16064.13|15944.13|16061.53|15941.53|16064.13|15944.13|16061.46|15941.46|10
1623409350000|2021-06-11 11:02:30|16061.14|15941.14|16060.32|15940.32|16061.14|15941.14|16060.11|15940.11|10
1623409360000|2021-06-11 11:02:40|16060.8|15940.8|16061.71|15941.71|16061.71|15941.71|16060.8|15940.8|10
1623409370000|2021-06-11 11:02:50|16061.78|15941.78|16062.3|15942.3|16062.49|15942.49|16061.74|15941.74|9
1623409380000|2021-06-11 11:03:00|16062.39|15942.39|16063.6|15943.6|16063.6|15943.6|16062.14|15942.14|9
1623409390000|2021-06-11 11:03:10|16063.73|15943.73|16064.56|15944.56|16064.7|15944.7|16063.65|15943.65|10
1623409400000|2021-06-11 11:03:20|16064.5|15944.5|16062.9|15942.9|16064.5|15944.5|16062.9|15942.9|10
1623409410000|2021-06-11 11:03:30|16062.73|15942.73|16063.85|15943.85|16063.85|15943.85|16062.73|15942.73|10
1623409420000|2021-06-11 11:03:40|16064.35|15944.35|16069.38|15949.38|16069.38|15949.38|16064.35|15944.35|10
1623409430000|2021-06-11 11:03:50|16070.56|15950.56|16072.97|15952.97|16072.97|15952.97|16070.56|15950.56|10
1623409440000|2021-06-11 11:04:00|16073|15953|16072.89|15952.89|16073.5|15953.5|16072.87|15952.87|10
1623409450000|2021-06-11 11:04:10|16072.59|15952.59|16072.44|15952.44|16072.93|15952.93|16072.35|15952.35|9
1623409460000|2021-06-11 11:04:20|16072.4|15952.4|16072.07|15952.07|16072.78|15952.78|16071.08|15951.08|10
1623409470000|2021-06-11 11:04:30|16071.77|15951.77|16070.01|15950.01|16071.91|15951.91|16069.7|15949.7|9
1623409480000|2021-06-11 11:04:40|16070.17|15950.17|16069.58|15949.58|16070.23|15950.23|16069.58|15949.58|10
1623409490000|2021-06-11 11:04:50|16069.56|15949.56|16069.58|15949.58|16070.19|15950.19|16069.43|15949.43|10
1623409500000|2021-06-11 11:05:00|16069.72|15949.72|16069.81|15949.81|16069.95|15949.95|16069.22|15949.22|10
1623409510000|2021-06-11 11:05:10|16069.46|15949.46|16069.69|15949.69|16069.69|15949.69|16069.34|15949.34|10
1623409520000|2021-06-11 11:05:20|16069.85|15949.85|16070.17|15950.17|16070.77|15950.77|16069.85|15949.85|10
1623409530000|2021-06-11 11:05:30|16070.87|15950.87|16072.68|15952.68|16074.3|15954.3|16070.87|15950.87|10
1623409540000|2021-06-11 11:05:40|16072.29|15952.29|16068.78|15948.78|16072.29|15952.29|16068.78|15948.78|10
1623409550000|2021-06-11 11:05:50|16068.45|15948.45|16062|15942|16068.45|15948.45|16062|15942|10
1623409560000|2021-06-11 11:06:00|16061.36|15941.36|16059.48|15939.48|16061.36|15941.36|16059.18|15939.18|10
1623409570000|2021-06-11 11:06:10|16059.7|15939.7|16059.58|15939.58|16059.74|15939.74|16059.56|15939.56|10
1623409580000|2021-06-11 11:06:20|16059.68|15939.68|16059.3|15939.3|16059.8|15939.8|16059.01|15939.01|10
1623409590000|2021-06-11 11:06:30|16059.45|15939.45|16059.21|15939.21|16059.45|15939.45|16058.62|15938.62|9
1623409600000|2021-06-11 11:06:40|16059.27|15939.27|16059.95|15939.95|16060.16|15940.16|16059.27|15939.27|8
1623409610000|2021-06-11 11:06:50|16060.59|15940.59|16059.27|15939.27|16061.18|15941.18|16059.27|15939.27|10
1623409620000|2021-06-11 11:07:00|16058.94|15938.94|16058.14|15938.14|16058.94|15938.94|16057.73|15937.73|10
1623409630000|2021-06-11 11:07:10|16057.49|15937.49|16053.95|15933.95|16057.49|15937.49|16053.95|15933.95|10
1623409640000|2021-06-11 11:07:20|16053.19|15933.19|16052.52|15932.52|16053.34|15933.34|16052.52|15932.52|9
1623409650000|2021-06-11 11:07:30|16052.72|15932.72|16051.9|15931.9|16052.72|15932.72|16051.9|15931.9|9
1623409660000|2021-06-11 11:07:40|16051.51|15931.51|16047.13|15927.13|16051.51|15931.51|16046.85|15926.85|10
1623409670000|2021-06-11 11:07:50|16047.85|15927.85|16046.74|15926.74|16048.21|15928.21|16046.56|15926.56|10
1623409680000|2021-06-11 11:08:00|16045.98|15925.98|16045.56|15925.56|16045.98|15925.98|16045|15925|10
1623409690000|2021-06-11 11:08:10|16045.66|15925.66|16041.75|15921.75|16045.66|15925.66|16041.75|15921.75|10
1623409700000|2021-06-11 11:08:20|16041.37|15921.37|16038.82|15918.82|16041.37|15921.37|16038.82|15918.82|10
1623409710000|2021-06-11 11:08:30|16038.49|15918.49|16036.22|15916.22|16038.49|15918.49|16036.02|15916.02|10
1623409720000|2021-06-11 11:08:40|16036.47|15916.47|16037.12|15917.12|16037.12|15917.12|16036.27|15916.27|10
1623409730000|2021-06-11 11:08:50|16037.09|15917.09|16036.38|15916.38|16037.09|15917.09|16036.38|15916.38|10
1623409740000|2021-06-11 11:09:00|16036.26|15916.26|16037.03|15917.03|16037.12|15917.12|16036.26|15916.26|10
1623409750000|2021-06-11 11:09:10|16037.8|15917.8|16040.25|15920.25|16041.82|15921.82|16037.8|15917.8|10
1623409760000|2021-06-11 11:09:20|16039.66|15919.66|16039.24|15919.24|16039.68|15919.68|16038.8|15918.8|10
1623409770000|2021-06-11 11:09:30|16039.92|15919.92|16040.79|15920.79|16040.79|15920.79|16039.36|15919.36|10
1623409780000|2021-06-11 11:09:40|16040.42|15920.42|16037.62|15917.62|16040.42|15920.42|16037.62|15917.62|10
1623409790000|2021-06-11 11:09:50|16037.49|15917.49|16036.8|15916.8|16037.5|15917.5|16036.8|15916.8|10
1623409800000|2021-06-11 11:10:00|16036.88|15916.88|16037.13|15917.13|16037.13|15917.13|16036.74|15916.74|10
1623409810000|2021-06-11 11:10:10|16037.19|15917.19|16037.5|15917.5|16038.35|15918.35|16037.19|15917.19|9
1623409820000|2021-06-11 11:10:20|16037.42|15917.42|16038.04|15918.04|16038.22|15918.22|16037.42|15917.42|8
1623409830000|2021-06-11 11:10:30|16038.27|15918.27|16040.1|15920.1|16040.19|15920.19|16038.27|15918.27|9
1623409840000|2021-06-11 11:10:40|16040.09|15920.09|16040.71|15920.71|16040.77|15920.77|16039.97|15919.97|9
1623409850000|2021-06-11 11:10:50|16040.86|15920.86|16043.67|15923.67|16043.67|15923.67|16040.42|15920.42|10
1623409860000|2021-06-11 11:11:00|16044.64|15924.64|16047.06|15927.06|16047.41|15927.41|16044.64|15924.64|10
1623409870000|2021-06-11 11:11:10|16046.3|15926.3|16044.05|15924.05|16046.3|15926.3|16043.26|15923.26|10
1623409880000|2021-06-11 11:11:20|16044.59|15924.59|16045|15925|16045.35|15925.35|16044.59|15924.59|9
1623409890000|2021-06-11 11:11:30|16045.32|15925.32|16046.27|15926.27|16046.91|15926.91|16045.18|15925.18|9
1623409900000|2021-06-11 11:11:40|16046.34|15926.34|16046.07|15926.07|16046.34|15926.34|16045.64|15925.64|10
1623409910000|2021-06-11 11:11:50|16045.78|15925.78|16045.08|15925.08|16046.09|15926.09|16045.04|15925.04|10
1623409920000|2021-06-11 11:12:00|16045.41|15925.41|16039.42|15919.42|16045.78|15925.78|16039.42|15919.42|10
1623409930000|2021-06-11 11:12:10|16037.71|15917.71|16034.28|15914.28|16037.71|15917.71|16034.28|15914.28|10
1623409940000|2021-06-11 11:12:20|16032.08|15912.08|16027.95|15907.95|16032.08|15912.08|16027.95|15907.95|10
1623409950000|2021-06-11 11:12:30|16026.88|15906.88|16022.74|15902.74|16026.88|15906.88|16022.74|15902.74|10
1623409960000|2021-06-11 11:12:40|16022.63|15902.63|16021.68|15901.68|16022.63|15902.63|16021.68|15901.68|10
1623409970000|2021-06-11 11:12:50|16022.01|15902.01|16023.31|15903.31|16023.31|15903.31|16021.55|15901.55|10
1623409980000|2021-06-11 11:13:00|16023.45|15903.45|16025.18|15905.18|16025.18|15905.18|16022.98|15902.98|10
1623409990000|2021-06-11 11:13:10|16025.36|15905.36|16025.24|15905.24|16025.71|15905.71|16024.98|15904.98|10
1623410000000|2021-06-11 11:13:20|16024.89|15904.89|16023.07|15903.07|16024.89|15904.89|16022.44|15902.44|10
1623410010000|2021-06-11 11:13:30|16022.8|15902.8|16024.68|15904.68|16025.08|15905.08|16022.8|15902.8|9
1623410020000|2021-06-11 11:13:40|16024.92|15904.92|16029.73|15909.73|16029.73|15909.73|16024.92|15904.92|10
1623410030000|2021-06-11 11:13:50|16029.92|15909.92|16033.24|15913.24|16033.24|15913.24|16029.92|15909.92|10
1623410040000|2021-06-11 11:14:00|16033.97|15913.97|16034.27|15914.27|16034.34|15914.34|16033.97|15913.97|10
1623410050000|2021-06-11 11:14:10|16034.36|15914.36|16035.2|15915.2|16035.35|15915.35|16033.91|15913.91|10
1623410060000|2021-06-11 11:14:20|16035.22|15915.22|16038.81|15918.81|16038.87|15918.87|16035.22|15915.22|10
1623410070000|2021-06-11 11:14:30|16038.73|15918.73|16043.14|15923.14|16043.31|15923.31|16038.73|15918.73|10
1623410080000|2021-06-11 11:14:40|16043.05|15923.05|16042.51|15922.51|16043.05|15923.05|16041.57|15921.57|10
1623410090000|2021-06-11 11:14:50|16042.46|15922.46|16043.2|15923.2|16043.64|15923.64|16042.46|15922.46|9
1623410100000|2021-06-11 11:15:00|16043.13|15923.13|16045.1|15925.1|16045.1|15925.1|16042.97|15922.97|10
1623410110000|2021-06-11 11:15:10|16045.12|15925.12|16045.2|15925.2|16045.22|15925.22|16044.69|15924.69|10
1623410120000|2021-06-11 11:15:20|16045.67|15925.67|16050.19|15930.19|16050.19|15930.19|16045.67|15925.67|10
1623410130000|2021-06-11 11:15:30|16050.13|15930.13|16054.08|15934.08|16054.14|15934.14|16050.13|15930.13|9
1623410140000|2021-06-11 11:15:40|16054.8|15934.8|16054.82|15934.82|16055.51|15935.51|16054.76|15934.76|9
1623410150000|2021-06-11 11:15:50|16054.46|15934.46|16055.14|15935.14|16055.14|15935.14|16053.92|15933.92|10
1623410160000|2021-06-11 11:16:00|16055.16|15935.16|16054.89|15934.89|16055.16|15935.16|16053.71|15933.71|10
1623410170000|2021-06-11 11:16:10|16054.55|15934.55|16053.23|15933.23|16054.96|15934.96|16053.23|15933.23|10
1623410180000|2021-06-11 11:16:20|16053.45|15933.45|16053.9|15933.9|16054.04|15934.04|16053.21|15933.21|10
1623410190000|2021-06-11 11:16:30|16053.83|15933.83|16053.95|15933.95|16054.32|15934.32|16053.32|15933.32|10
1623410200000|2021-06-11 11:16:40|16054|15934|16053.29|15933.29|16054.59|15934.59|16053.29|15933.29|10
1623410210000|2021-06-11 11:16:50|16053.09|15933.09|16052.54|15932.54|16053.09|15933.09|16052.01|15932.01|10
1623410220000|2021-06-11 11:17:00|16052.5|15932.5|16055.8|15935.8|16055.8|15935.8|16052.5|15932.5|10
1623410230000|2021-06-11 11:17:10|16056.42|15936.42|16061.43|15941.43|16061.43|15941.43|16056.42|15936.42|10
1623410240000|2021-06-11 11:17:20|16061.67|15941.67|16067.69|15947.69|16067.69|15947.69|16061.67|15941.67|10
1623410250000|2021-06-11 11:17:30|16067.78|15947.78|16067.66|15947.66|16069.1|15949.1|16067.6|15947.6|10
1623410260000|2021-06-11 11:17:40|16067.98|15947.98|16069.62|15949.62|16069.86|15949.86|16067.23|15947.23|10
1623410270000|2021-06-11 11:17:50|16069.65|15949.65|16069.14|15949.14|16069.81|15949.81|16068.84|15948.84|10
1623410280000|2021-06-11 11:18:00|16067.59|15947.59|16065.35|15945.35|16067.59|15947.59|16065.35|15945.35|9
1623410290000|2021-06-11 11:18:10|16063.65|15943.65|16040.51|15920.51|16063.65|15943.65|16040.51|15920.51|10
1623410300000|2021-06-11 11:18:20|16040.31|15920.31|16029.36|15909.36|16040.31|15920.31|16029.36|15909.36|10
1623410310000|2021-06-11 11:18:30|16028.53|15908.53|16021.93|15901.93|16028.53|15908.53|16021.93|15901.93|10
1623410320000|2021-06-11 11:18:40|16021.11|15901.11|16016.41|15896.41|16021.11|15901.11|16015.6|15895.6|10
1623410330000|2021-06-11 11:18:50|16015.84|15895.84|16002.88|15882.88|16015.84|15895.84|16002.88|15882.88|10
1623410340000|2021-06-11 11:19:00|16001.62|15881.62|15994.46|15874.46|16001.62|15881.62|15993.52|15873.52|10
1623410350000|2021-06-11 11:19:10|15994.26|15874.26|15989.36|15869.36|15994.36|15874.36|15989.36|15869.36|10
1623410360000|2021-06-11 11:19:20|15989.53|15869.53|15984.53|15864.53|15989.53|15869.53|15984.53|15864.53|10
1623410370000|2021-06-11 11:19:30|15983.97|15863.97|15985.92|15865.92|15985.92|15865.92|15983.8|15863.8|10
1623410380000|2021-06-11 11:19:40|15985.62|15865.62|15981.03|15861.03|15985.62|15865.62|15981.03|15861.03|9
1623410390000|2021-06-11 11:19:50|15980.72|15860.72|15980.89|15860.89|15981.87|15861.87|15980.72|15860.72|10
1623410400000|2021-06-11 11:20:00|15981.17|15861.17|15984.91|15864.91|15985.12|15865.12|15981.16|15861.16|10
1623410410000|2021-06-11 11:20:10|15985.24|15865.24|15991.38|15871.38|15991.57|15871.57|15985.24|15865.24|10
1623410420000|2021-06-11 11:20:20|15991.49|15871.49|15990.56|15870.56|15991.64|15871.64|15990|15870|10
1623410430000|2021-06-11 11:20:30|15991.35|15871.35|15990.77|15870.77|15992.24|15872.24|15990.57|15870.57|9
1623410440000|2021-06-11 11:20:40|15991.33|15871.33|15990.12|15870.12|15991.79|15871.79|15989.97|15869.97|10
1623410450000|2021-06-11 11:20:50|15990.17|15870.17|15992.59|15872.59|15992.59|15872.59|15990.17|15870.17|10
1623410460000|2021-06-11 11:21:00|15993.33|15873.33|15995.87|15875.87|15995.87|15875.87|15992.96|15872.96|10
1623410470000|2021-06-11 11:21:10|15995.82|15875.82|15994.09|15874.09|15997.43|15877.43|15994.09|15874.09|10
1623410480000|2021-06-11 11:21:20|15993.99|15873.99|15990.74|15870.74|15993.99|15873.99|15990.68|15870.68|10
1623410490000|2021-06-11 11:21:30|15990.22|15870.22|15989.24|15869.24|15990.65|15870.65|15988.58|15868.58|10
1623410500000|2021-06-11 11:21:40|15988.82|15868.82|15985.48|15865.48|15988.82|15868.82|15985.48|15865.48|10
1623410510000|2021-06-11 11:21:50|15984.88|15864.88|15985.16|15865.16|15985.45|15865.45|15984.55|15864.55|10
1623410520000|2021-06-11 11:22:00|15985.48|15865.48|15987.15|15867.15|15987.15|15867.15|15985.48|15865.48|10
1623410530000|2021-06-11 11:22:10|15987.31|15867.31|15995.32|15875.32|15995.73|15875.73|15987.31|15867.31|10
1623410540000|2021-06-11 11:22:20|15995.31|15875.31|15995.99|15875.99|15997.24|15877.24|15995.31|15875.31|10
1623410550000|2021-06-11 11:22:30|15996.4|15876.4|15996.19|15876.19|15996.73|15876.73|15995.95|15875.95|10
1623410560000|2021-06-11 11:22:40|15995.92|15875.92|15997.61|15877.61|15997.61|15877.61|15995.62|15875.62|10
1623410570000|2021-06-11 11:22:50|15997.66|15877.66|15995.76|15875.76|15997.79|15877.79|15995.76|15875.76|9
1623410580000|2021-06-11 11:23:00|15995.48|15875.48|15995.53|15875.53|15995.62|15875.62|15994.98|15874.98|10
1623410590000|2021-06-11 11:23:10|15995.48|15875.48|15995.04|15875.04|15995.52|15875.52|15994.79|15874.79|10
1623410600000|2021-06-11 11:23:20|15995.46|15875.46|15997.47|15877.47|15997.59|15877.59|15995.46|15875.46|10
1623410610000|2021-06-11 11:23:30|15997.01|15877.01|15997.82|15877.82|15997.82|15877.82|15997.01|15877.01|10
1623410620000|2021-06-11 11:23:40|15997.63|15877.63|15994.43|15874.43|15997.63|15877.63|15994.43|15874.43|10
1623410630000|2021-06-11 11:23:50|15994.36|15874.36|15994.94|15874.94|15994.94|15874.94|15994.11|15874.11|9
1623410640000|2021-06-11 11:24:00|15993.97|15873.97|15989.97|15869.97|15994.06|15874.06|15989.96|15869.96|8
1623410650000|2021-06-11 11:24:10|15990.08|15870.08|15983.93|15863.93|15990.08|15870.08|15983.93|15863.93|10
1623410660000|2021-06-11 11:24:20|15984.63|15864.63|15964.97|15844.97|15984.63|15864.63|15964.97|15844.97|10
1623410670000|2021-06-11 11:24:30|15964.66|15844.66|15954.99|15834.99|15964.66|15844.66|15954.99|15834.99|10
1623410680000|2021-06-11 11:24:40|15954.69|15834.69|15959.15|15839.15|15959.17|15839.17|15954.69|15834.69|9
1623410690000|2021-06-11 11:24:50|15959.28|15839.28|15961.34|15841.34|15961.34|15841.34|15958.8|15838.8|10
1623410700000|2021-06-11 11:25:00|15960.99|15840.99|15967.51|15847.51|15967.51|15847.51|15960.99|15840.99|10
1623410710000|2021-06-11 11:25:10|15968.05|15848.05|15971.73|15851.73|15971.89|15851.89|15967.83|15847.83|9
1623410720000|2021-06-11 11:25:20|15971.67|15851.67|15970.68|15850.68|15972.81|15852.81|15970.68|15850.68|10
1623410730000|2021-06-11 11:25:30|15970.46|15850.46|15970.13|15850.13|15971.24|15851.24|15970|15850|9
1623410740000|2021-06-11 11:25:40|15970.04|15850.04|15967.97|15847.97|15970.46|15850.46|15967.97|15847.97|10
1623410750000|2021-06-11 11:25:50|15967.79|15847.79|15960.5|15840.5|15967.79|15847.79|15960.5|15840.5|10
1623410760000|2021-06-11 11:26:00|15960.18|15840.18|15961.33|15841.33|15961.33|15841.33|15959.47|15839.47|10
1623410770000|2021-06-11 11:26:10|15961.27|15841.27|15967.86|15847.86|15967.86|15847.86|15961.27|15841.27|10
1623410780000|2021-06-11 11:26:20|15968.35|15848.35|15972.75|15852.75|15972.75|15852.75|15968.35|15848.35|9
1623410790000|2021-06-11 11:26:30|15973.07|15853.07|15978.26|15858.26|15978.26|15858.26|15973.07|15853.07|10
1623410800000|2021-06-11 11:26:40|15978.78|15858.78|15976.66|15856.66|15979.35|15859.35|15976.66|15856.66|10
1623410810000|2021-06-11 11:26:50|15976.14|15856.14|15972.94|15852.94|15976.15|15856.15|15972.75|15852.75|10
1623410820000|2021-06-11 11:27:00|15972.31|15852.31|15973.43|15853.43|15973.43|15853.43|15972.31|15852.31|10
1623410830000|2021-06-11 11:27:10|15973.63|15853.63|15969.83|15849.83|15973.63|15853.63|15969.83|15849.83|10
1623410840000|2021-06-11 11:27:20|15969.69|15849.69|15969.05|15849.05|15969.69|15849.69|15968.84|15848.84|10
1623410850000|2021-06-11 11:27:30|15969.47|15849.47|15968.23|15848.23|15969.71|15849.71|15967.79|15847.79|10
1623410860000|2021-06-11 11:27:40|15968.81|15848.81|15971.46|15851.46|15971.69|15851.69|15968.81|15848.81|10
1623410870000|2021-06-11 11:27:50|15971.79|15851.79|15971.15|15851.15|15971.79|15851.79|15970.43|15850.43|10
1623410880000|2021-06-11 11:28:00|15971.25|15851.25|15974.45|15854.45|15974.45|15854.45|15971.25|15851.25|10
1623410890000|2021-06-11 11:28:10|15974.55|15854.55|15978.42|15858.42|15978.42|15858.42|15974.55|15854.55|10
1623410900000|2021-06-11 11:28:20|15978.17|15858.17|15985.44|15865.44|15985.44|15865.44|15978.17|15858.17|10
1623410910000|2021-06-11 11:28:30|15985.02|15865.02|15984.87|15864.87|15985.14|15865.14|15984.23|15864.23|10
1623410920000|2021-06-11 11:28:40|15984.68|15864.68|15981.79|15861.79|15985.09|15865.09|15981.79|15861.79|10
1623410930000|2021-06-11 11:28:50|15981.61|15861.61|15982.28|15862.28|15983.1|15863.1|15981.33|15861.33|9
1623410940000|2021-06-11 11:29:00|15982.46|15862.46|15978.02|15858.02|15982.46|15862.46|15977.8|15857.8|10
1623410950000|2021-06-11 11:29:10|15977.61|15857.61|15978.94|15858.94|15978.94|15858.94|15977.35|15857.35|10
1623410960000|2021-06-11 11:29:20|15979.58|15859.58|15983.04|15863.04|15983.04|15863.04|15979.58|15859.58|10
1623410970000|2021-06-11 11:29:30|15983.15|15863.15|15984.63|15864.63|15984.68|15864.68|15983.04|15863.04|10
1623410980000|2021-06-11 11:29:40|15984.62|15864.62|15982.61|15862.61|15984.62|15864.62|15982.13|15862.13|10
1623410990000|2021-06-11 11:29:50|15983.71|15863.71|15982.38|15862.38|15983.75|15863.75|15982.29|15862.29|10
1623411000000|2021-06-11 11:30:00|15982.45|15862.45|15982.25|15862.25|15982.45|15862.45|15981.69|15861.69|10
1623411010000|2021-06-11 11:30:10|15983.53|15863.53|15987.26|15867.26|15987.26|15867.26|15983.53|15863.53|10
1623411020000|2021-06-11 11:30:20|15987.28|15867.28|15989.94|15869.94|15990.21|15870.21|15987.28|15867.28|10
1623411030000|2021-06-11 11:30:30|15990.11|15870.11|15994.93|15874.93|15994.93|15874.93|15990.11|15870.11|10
1623411040000|2021-06-11 11:30:40|15995.09|15875.09|16004.22|15884.22|16004.22|15884.22|15995.09|15875.09|10
1623411050000|2021-06-11 11:30:50|16004.4|15884.4|16010.76|15890.76|16011.37|15891.37|16004.4|15884.4|10
1623411060000|2021-06-11 11:31:00|16011.85|15891.85|16004.01|15884.01|16011.85|15891.85|16004.01|15884.01|10
1623411070000|2021-06-11 11:31:10|16003.05|15883.05|15996.1|15876.1|16003.05|15883.05|15996.1|15876.1|10
1623411080000|2021-06-11 11:31:20|15996.01|15876.01|15989.82|15869.82|15996.01|15876.01|15989.82|15869.82|10
1623411090000|2021-06-11 11:31:30|15989.37|15869.37|15983.1|15863.1|15989.37|15869.37|15983.1|15863.1|9
1623411100000|2021-06-11 11:31:40|15983.05|15863.05|15980.73|15860.73|15983.12|15863.12|15980.73|15860.73|9
1623411110000|2021-06-11 11:31:50|15979.88|15859.88|15979.82|15859.82|15980.27|15860.27|15979.55|15859.55|10
1623411120000|2021-06-11 11:32:00|15980.23|15860.23|15979.93|15859.93|15980.91|15860.91|15979.93|15859.93|10
1623411130000|2021-06-11 11:32:10|15979.97|15859.97|15983.73|15863.73|15983.73|15863.73|15979.97|15859.97|10
1623411140000|2021-06-11 11:32:20|15984.29|15864.29|15984.67|15864.67|15984.98|15864.98|15984.29|15864.29|10
1623411150000|2021-06-11 11:32:30|15982.86|15862.86|15977.05|15857.05|15982.92|15862.92|15977.02|15857.02|9
1623411160000|2021-06-11 11:32:40|15976.9|15856.9|15973.32|15853.32|15976.93|15856.93|15973.32|15853.32|10
1623411170000|2021-06-11 11:32:50|15973.55|15853.55|15970.71|15850.71|15973.55|15853.55|15970.64|15850.64|10
1623411180000|2021-06-11 11:33:00|15970.39|15850.39|15966.19|15846.19|15970.39|15850.39|15966.19|15846.19|10
1623411190000|2021-06-11 11:33:10|15965.45|15845.45|15962.12|15842.12|15965.45|15845.45|15961.41|15841.41|10
1623411200000|2021-06-11 11:33:20|15961.95|15841.95|15961.86|15841.86|15962.17|15842.17|15960.96|15840.96|10
1623411210000|2021-06-11 11:33:30|15961.74|15841.74|15962.3|15842.3|15962.47|15842.47|15961.3|15841.3|10
1623411220000|2021-06-11 11:33:40|15962.34|15842.34|15963.48|15843.48|15963.48|15843.48|15962.34|15842.34|10
1623411230000|2021-06-11 11:33:50|15963.61|15843.61|15965.99|15845.99|15966.03|15846.03|15963.61|15843.61|10
1623411240000|2021-06-11 11:34:00|15966.05|15846.05|15966.62|15846.62|15967.46|15847.46|15965.56|15845.56|10
1623411250000|2021-06-11 11:34:10|15966.73|15846.73|15969.38|15849.38|15969.38|15849.38|15966.67|15846.67|10
1623411260000|2021-06-11 11:34:20|15969.48|15849.48|15969.17|15849.17|15969.61|15849.61|15969.14|15849.14|9
1623411270000|2021-06-11 11:34:30|15968.92|15848.92|15970.55|15850.55|15970.55|15850.55|15968.92|15848.92|9
1623411280000|2021-06-11 11:34:40|15970.33|15850.33|15967.19|15847.19|15970.33|15850.33|15967.19|15847.19|10
1623411290000|2021-06-11 11:34:50|15966.6|15846.6|15965.13|15845.13|15966.6|15846.6|15964.94|15844.94|10
1623411300000|2021-06-11 11:35:00|15964.91|15844.91|15963.85|15843.85|15964.91|15844.91|15962.8|15842.8|8
1623411310000|2021-06-11 11:35:10|15963.68|15843.68|15967.77|15847.77|15967.77|15847.77|15963.68|15843.68|10
1623411320000|2021-06-11 11:35:20|15967.81|15847.81|15971.41|15851.41|15971.41|15851.41|15967.81|15847.81|10
1623411330000|2021-06-11 11:35:30|15971.55|15851.55|15973.58|15853.58|15973.58|15853.58|15971.55|15851.55|9
1623411340000|2021-06-11 11:35:40|15973.33|15853.33|15975.3|15855.3|15975.3|15855.3|15973.33|15853.33|10
1623411350000|2021-06-11 11:35:50|15977.91|15857.91|15983.36|15863.36|15983.36|15863.36|15977.91|15857.91|10
1623411360000|2021-06-11 11:36:00|15984|15864|15984.39|15864.39|15984.73|15864.73|15984|15864|10
1623411370000|2021-06-11 11:36:10|15984.41|15864.41|15984.44|15864.44|15985.24|15865.24|15984.17|15864.17|10
1623411380000|2021-06-11 11:36:20|15984.54|15864.54|15983.85|15863.85|15984.54|15864.54|15983.79|15863.79|9
1623411390000|2021-06-11 11:36:30|15983.67|15863.67|15983.65|15863.65|15984.22|15864.22|15983.65|15863.65|10
1623411400000|2021-06-11 11:36:40|15983.71|15863.71|15984.25|15864.25|15984.25|15864.25|15983.71|15863.71|10
1623411410000|2021-06-11 11:36:50|15984.28|15864.28|15983.65|15863.65|15984.32|15864.32|15983.55|15863.55|9
1623411420000|2021-06-11 11:37:00|15983.73|15863.73|15983.98|15863.98|15983.98|15863.98|15983.2|15863.2|10
1623411430000|2021-06-11 11:37:10|15984.07|15864.07|15985.09|15865.09|15985.09|15865.09|15984.07|15864.07|8
1623411440000|2021-06-11 11:37:20|15985.18|15865.18|15984.51|15864.51|15985.3|15865.3|15984.51|15864.51|10
1623411450000|2021-06-11 11:37:30|15984.17|15864.17|15985.14|15865.14|15985.14|15865.14|15984.17|15864.17|9
1623411460000|2021-06-11 11:37:40|15985.22|15865.22|15984.07|15864.07|15985.22|15865.22|15984.07|15864.07|10
1623411470000|2021-06-11 11:37:50|15983.67|15863.67|15982.15|15862.15|15983.67|15863.67|15982.15|15862.15|10
1623411480000|2021-06-11 11:38:00|15982.13|15862.13|15982.57|15862.57|15982.72|15862.72|15981.62|15861.62|9
1623411490000|2021-06-11 11:38:10|15982.47|15862.47|15982.87|15862.87|15982.87|15862.87|15981.49|15861.49|10
1623411500000|2021-06-11 11:38:20|15982.67|15862.67|15983.77|15863.77|15983.77|15863.77|15982.65|15862.65|10
1623411510000|2021-06-11 11:38:30|15983.87|15863.87|15985.68|15865.68|15985.68|15865.68|15983.87|15863.87|9
1623411520000|2021-06-11 11:38:40|15986.12|15866.12|15986.41|15866.41|15987.28|15867.28|15986.12|15866.12|10
1623411530000|2021-06-11 11:38:50|15986.36|15866.36|15986.64|15866.64|15986.64|15866.64|15986.15|15866.15|10
1623411540000|2021-06-11 11:39:00|15986.89|15866.89|15986.36|15866.36|15987|15867|15986.36|15866.36|10
1623411550000|2021-06-11 11:39:10|15986.26|15866.26|15985.59|15865.59|15986.34|15866.34|15985.27|15865.27|10
1623411560000|2021-06-11 11:39:20|15985.53|15865.53|15986.58|15866.58|15986.66|15866.66|15985.46|15865.46|9
1623411570000|2021-06-11 11:39:30|15986.66|15866.66|15988.37|15868.37|15988.37|15868.37|15986.03|15866.03|10
1623411580000|2021-06-11 11:39:40|15988.98|15868.98|15992.66|15872.66|15992.66|15872.66|15988.98|15868.98|9
1623411590000|2021-06-11 11:39:50|15992.49|15872.49|15994.86|15874.86|15995.28|15875.28|15992.49|15872.49|9
1623411600000|2021-06-11 11:40:00|15995.08|15875.08|15993.76|15873.76|15995.08|15875.08|15993.62|15873.62|10
1623411610000|2021-06-11 11:40:10|15993.86|15873.86|15995.98|15875.98|15996.01|15876.01|15993.61|15873.61|10
1623411620000|2021-06-11 11:40:20|15996.05|15876.05|15996.02|15876.02|15996.15|15876.15|15995.72|15875.72|10
1623411630000|2021-06-11 11:40:30|15996.24|15876.24|15998.34|15878.34|15998.56|15878.56|15996.24|15876.24|10
1623411640000|2021-06-11 11:40:40|15998.56|15878.56|15998.08|15878.08|15998.95|15878.95|15998.04|15878.04|10
1623411650000|2021-06-11 11:40:50|15998.17|15878.17|15999.94|15879.94|16000.03|15880.03|15997.96|15877.96|10
1623411660000|2021-06-11 11:41:00|15999.96|15879.96|16000.08|15880.08|16001.11|15881.11|15999.96|15879.96|10
1623411670000|2021-06-11 11:41:10|15999.86|15879.86|15999.18|15879.18|15999.86|15879.86|15999.11|15879.11|10
1623411680000|2021-06-11 11:41:20|15999.36|15879.36|16000.12|15880.12|16000.16|15880.16|15998.99|15878.99|10
1623411690000|2021-06-11 11:41:30|15999.87|15879.87|15997.77|15877.77|15999.87|15879.87|15997.77|15877.77|10
1623411700000|2021-06-11 11:41:40|15997.96|15877.96|15997.26|15877.26|15998.24|15878.24|15997.03|15877.03|10
1623411710000|2021-06-11 11:41:50|15997.62|15877.62|15999.1|15879.1|15999.18|15879.18|15997.62|15877.62|10
1623411720000|2021-06-11 11:42:00|15998.78|15878.78|15998.85|15878.85|15999.22|15879.22|15998.54|15878.54|10
1623411730000|2021-06-11 11:42:10|15998.82|15878.82|15998.16|15878.16|15998.95|15878.95|15997.94|15877.94|10
1623411740000|2021-06-11 11:42:20|15997.89|15877.89|15998.66|15878.66|15998.79|15878.79|15997.78|15877.78|10
1623411750000|2021-06-11 11:42:30|15999.02|15879.02|16000.25|15880.25|16000.25|15880.25|15998.58|15878.58|10
1623411760000|2021-06-11 11:42:40|16000.24|15880.24|16011.92|15891.92|16011.92|15891.92|16000.24|15880.24|10
1623411770000|2021-06-11 11:42:50|16012.37|15892.37|16011.19|15891.19|16012.53|15892.53|16011.19|15891.19|10
1623411780000|2021-06-11 11:43:00|16011.4|15891.4|16013.13|15893.13|16013.13|15893.13|16010.16|15890.16|10
1623411790000|2021-06-11 11:43:10|16013.39|15893.39|16019.02|15899.02|16019.02|15899.02|16013.39|15893.39|10
1623411800000|2021-06-11 11:43:20|16019.25|15899.25|16021.28|15901.28|16021.69|15901.69|16019.13|15899.13|10
1623411810000|2021-06-11 11:43:30|16020.99|15900.99|16018.8|15898.8|16021.4|15901.4|16018.8|15898.8|9
1623411820000|2021-06-11 11:43:40|16019.46|15899.46|16015.9|15895.9|16019.46|15899.46|16015.9|15895.9|10
1623411830000|2021-06-11 11:43:50|16014.71|15894.71|16012.9|15892.9|16014.71|15894.71|16012.9|15892.9|10
1623411840000|2021-06-11 11:44:00|16012.72|15892.72|16012.04|15892.04|16013.51|15893.51|16012.01|15892.01|10
1623411850000|2021-06-11 11:44:10|16011.16|15891.16|16011.13|15891.13|16011.32|15891.32|16010.84|15890.84|10
1623411860000|2021-06-11 11:44:20|16011.33|15891.33|16010.06|15890.06|16011.51|15891.51|16010.06|15890.06|10
1623411870000|2021-06-11 11:44:30|16009.31|15889.31|16006.33|15886.33|16009.31|15889.31|16006.33|15886.33|10
1623411880000|2021-06-11 11:44:40|16006.1|15886.1|16004.64|15884.64|16006.1|15886.1|16004.64|15884.64|10
1623411890000|2021-06-11 11:44:50|16004.33|15884.33|16004.44|15884.44|16004.44|15884.44|16003.74|15883.74|9
1623411900000|2021-06-11 11:45:00|16004.68|15884.68|16006.32|15886.32|16006.54|15886.54|16004.42|15884.42|10
1623411910000|2021-06-11 11:45:10|16006.11|15886.11|16007.9|15887.9|16007.9|15887.9|16006.09|15886.09|10
1623411920000|2021-06-11 11:45:20|16007.86|15887.86|16014.82|15894.82|16014.82|15894.82|16007.55|15887.55|10
1623411930000|2021-06-11 11:45:30|16015.05|15895.05|16014.81|15894.81|16015.54|15895.54|16014.59|15894.59|9
1623411940000|2021-06-11 11:45:40|16014.9|15894.9|16018.06|15898.06|16018.06|15898.06|16014.69|15894.69|10
1623411950000|2021-06-11 11:45:50|16017.97|15897.97|16017.62|15897.62|16017.97|15897.97|16017.35|15897.35|10
1623411960000|2021-06-11 11:46:00|16017.52|15897.52|16017.74|15897.74|16018.32|15898.32|16017.44|15897.44|9
1623411970000|2021-06-11 11:46:10|16018.24|15898.24|16019.19|15899.19|16019.58|15899.58|16018.15|15898.15|10
1623411980000|2021-06-11 11:46:20|16018.65|15898.65|16017.53|15897.53|16018.73|15898.73|16017.24|15897.24|9
1623411990000|2021-06-11 11:46:30|16017.43|15897.43|16015.39|15895.39|16017.61|15897.61|16015.39|15895.39|10
1623412000000|2021-06-11 11:46:40|16015.46|15895.46|16015.78|15895.78|16016.94|15896.94|16015.46|15895.46|10
1623412010000|2021-06-11 11:46:50|16015.91|15895.91|16015.04|15895.04|16015.91|15895.91|16015|15895|9
1623412020000|2021-06-11 11:47:00|16015.3|15895.3|16014.79|15894.79|16015.43|15895.43|16014.01|15894.01|10
1623412030000|2021-06-11 11:47:10|16014.14|15894.14|16014.79|15894.79|16015.19|15895.19|16013.77|15893.77|10
1623412040000|2021-06-11 11:47:20|16015.1|15895.1|16016.55|15896.55|16016.84|15896.84|16015.01|15895.01|10
1623412050000|2021-06-11 11:47:30|16018.09|15898.09|16013.18|15893.18|16018.09|15898.09|16013.18|15893.18|10
1623412060000|2021-06-11 11:47:40|16012.84|15892.84|16008.78|15888.78|16013.37|15893.37|16008.78|15888.78|10
1623412070000|2021-06-11 11:47:50|16008.36|15888.36|16005.79|15885.79|16008.36|15888.36|16005.69|15885.69|9
1623412080000|2021-06-11 11:48:00|16006.84|15886.84|16004.81|15884.81|16006.84|15886.84|16004.81|15884.81|10
1623412090000|2021-06-11 11:48:10|16004.35|15884.35|15997.88|15877.88|16004.42|15884.42|15997.88|15877.88|10
1623412100000|2021-06-11 11:48:20|15997.35|15877.35|15990.77|15870.77|15997.35|15877.35|15990.77|15870.77|10
1623412110000|2021-06-11 11:48:30|15990.44|15870.44|15988.14|15868.14|15990.44|15870.44|15988.06|15868.06|10
1623412120000|2021-06-11 11:48:40|15988.15|15868.15|15986.69|15866.69|15988.15|15868.15|15986.69|15866.69|9
1623412130000|2021-06-11 11:48:50|15985.61|15865.61|15985.56|15865.56|15985.61|15865.61|15984.22|15864.22|10
1623412140000|2021-06-11 11:49:00|15985.51|15865.51|15985.4|15865.4|15986.38|15866.38|15985.35|15865.35|10
1623412150000|2021-06-11 11:49:10|15986.12|15866.12|15983.44|15863.44|15986.54|15866.54|15983.44|15863.44|10
1623412160000|2021-06-11 11:49:20|15983.53|15863.53|15979.01|15859.01|15983.53|15863.53|15978.66|15858.66|10
1623412170000|2021-06-11 11:49:30|15978.59|15858.59|15973.92|15853.92|15978.59|15858.59|15973.92|15853.92|10
1623412180000|2021-06-11 11:49:40|15972.79|15852.79|15970.86|15850.86|15972.79|15852.79|15969.93|15849.93|9
1623412190000|2021-06-11 11:49:50|15970.77|15850.77|15966.27|15846.27|15970.77|15850.77|15966.27|15846.27|10
1623412200000|2021-06-11 11:50:00|15966.05|15846.05|15964.66|15844.66|15966.05|15846.05|15964.19|15844.19|10
1623412210000|2021-06-11 11:50:10|15964.63|15844.63|15963.67|15843.67|15965.39|15845.39|15962.73|15842.73|10
1623412220000|2021-06-11 11:50:20|15963.62|15843.62|15965.58|15845.58|15965.58|15845.58|15963.62|15843.62|9
1623412230000|2021-06-11 11:50:30|15965.76|15845.76|15965.67|15845.67|15966.09|15846.09|15965.29|15845.29|10
1623412240000|2021-06-11 11:50:40|15965.61|15845.61|15966.54|15846.54|15966.54|15846.54|15964.74|15844.74|10
1623412250000|2021-06-11 11:50:50|15966.26|15846.26|15968.7|15848.7|15968.7|15848.7|15966.26|15846.26|10
1623412260000|2021-06-11 11:51:00|15968.06|15848.06|15971.05|15851.05|15971.05|15851.05|15968.06|15848.06|10
1623412270000|2021-06-11 11:51:10|15970.88|15850.88|15974.32|15854.32|15974.32|15854.32|15970.88|15850.88|9
1623412280000|2021-06-11 11:51:20|15974.68|15854.68|15978.93|15858.93|15978.93|15858.93|15974.68|15854.68|10
1623412290000|2021-06-11 11:51:30|15979.21|15859.21|15980.15|15860.15|15980.57|15860.57|15979.21|15859.21|9
1623412300000|2021-06-11 11:51:40|15980.43|15860.43|15982.33|15862.33|15982.33|15862.33|15979.92|15859.92|10
1623412310000|2021-06-11 11:51:50|15982.08|15862.08|15980.92|15860.92|15983.15|15863.15|15980.92|15860.92|10
1623412320000|2021-06-11 11:52:00|15980.6|15860.6|15980.38|15860.38|15980.61|15860.61|15979.58|15859.58|10
1623412330000|2021-06-11 11:52:10|15980.28|15860.28|15983.3|15863.3|15983.3|15863.3|15980.28|15860.28|9
1623412340000|2021-06-11 11:52:20|15983.35|15863.35|15984.05|15864.05|15984.55|15864.55|15983.35|15863.35|10
1623412350000|2021-06-11 11:52:30|15984.48|15864.48|15985.91|15865.91|15986.07|15866.07|15984.48|15864.48|9
1623412360000|2021-06-11 11:52:40|15985.99|15865.99|15985.97|15865.97|15986.13|15866.13|15985.51|15865.51|10
1623412370000|2021-06-11 11:52:50|15986.33|15866.33|15983.68|15863.68|15986.33|15866.33|15983.68|15863.68|9
1623412380000|2021-06-11 11:53:00|15983.79|15863.79|15979.99|15859.99|15983.79|15863.79|15979.99|15859.99|9
1623412390000|2021-06-11 11:53:10|15979.52|15859.52|15977.98|15857.98|15980.04|15860.04|15977.98|15857.98|10
1623412400000|2021-06-11 11:53:20|15977.36|15857.36|15976.1|15856.1|15977.59|15857.59|15975.4|15855.4|10
1623412410000|2021-06-11 11:53:30|15975.78|15855.78|15977.4|15857.4|15977.4|15857.4|15975.78|15855.78|10
1623412420000|2021-06-11 11:53:40|15977.36|15857.36|15977.52|15857.52|15977.96|15857.96|15976.71|15856.71|10
1623412430000|2021-06-11 11:53:50|15977.72|15857.72|15978.25|15858.25|15978.46|15858.46|15977.63|15857.63|9
1623412440000|2021-06-11 11:54:00|15978.76|15858.76|15979.94|15859.94|15980.68|15860.68|15977.64|15857.64|10
1623412450000|2021-06-11 11:54:10|15980.05|15860.05|15977.41|15857.41|15980.05|15860.05|15977.34|15857.34|9
1623412460000|2021-06-11 11:54:20|15977.34|15857.34|15976.91|15856.91|15977.72|15857.72|15976.91|15856.91|10
1623412470000|2021-06-11 11:54:30|15976.93|15856.93|15976.61|15856.61|15976.93|15856.93|15974.31|15854.31|7
1623412480000|2021-06-11 11:54:40|15976.33|15856.33|15978.74|15858.74|15978.74|15858.74|15975.48|15855.48|10
1623412490000|2021-06-11 11:54:50|15979.02|15859.02|15979.28|15859.28|15979.28|15859.28|15978.46|15858.46|9
1623412500000|2021-06-11 11:55:00|15979.3|15859.3|15981.5|15861.5|15981.5|15861.5|15978.97|15858.97|9
1623412510000|2021-06-11 11:55:10|15981.73|15861.73|15982.04|15862.04|15982.04|15862.04|15981.2|15861.2|10
1623412520000|2021-06-11 11:55:20|15982.77|15862.77|15987.97|15867.97|15987.97|15867.97|15982.77|15862.77|10
1623412530000|2021-06-11 11:55:30|15988.32|15868.32|15986.18|15866.18|15988.73|15868.73|15986.18|15866.18|10
1623412540000|2021-06-11 11:55:40|15985.97|15865.97|15984.85|15864.85|15987.46|15867.46|15984.85|15864.85|9
1623412550000|2021-06-11 11:55:50|15984.24|15864.24|15985.39|15865.39|15985.41|15865.41|15984.24|15864.24|10
1623412560000|2021-06-11 11:56:00|15985.35|15865.35|15988.23|15868.23|15988.23|15868.23|15985|15865|10
1623412570000|2021-06-11 11:56:10|15988.45|15868.45|15989.32|15869.32|15989.32|15869.32|15988.17|15868.17|9
1623412580000|2021-06-11 11:56:20|15991.4|15871.4|15991.6|15871.6|15991.95|15871.95|15991.34|15871.34|9
1623412590000|2021-06-11 11:56:30|15991.63|15871.63|15988.73|15868.73|15991.63|15871.63|15988.73|15868.73|8
1623412600000|2021-06-11 11:56:40|15988.7|15868.7|15990.37|15870.37|15990.37|15870.37|15988.7|15868.7|7
1623412610000|2021-06-11 11:56:50|15990.6|15870.6|15994.06|15874.06|15994.06|15874.06|15990.6|15870.6|10
1623412620000|2021-06-11 11:57:00|15993.62|15873.62|15992.41|15872.41|15993.77|15873.77|15992.23|15872.23|10
1623412630000|2021-06-11 11:57:10|15991.45|15871.45|15992.71|15872.71|15992.94|15872.94|15991.13|15871.13|10
1623412640000|2021-06-11 11:57:20|15993.26|15873.26|15991.46|15871.46|15993.52|15873.52|15991.04|15871.04|10
1623412650000|2021-06-11 11:57:30|15991.52|15871.52|15990.78|15870.78|15991.74|15871.74|15990.53|15870.53|9
1623412660000|2021-06-11 11:57:40|15990.65|15870.65|15990.6|15870.6|15990.81|15870.81|15990.47|15870.47|9
1623412670000|2021-06-11 11:57:50|15991.01|15871.01|15991.08|15871.08|15992.77|15872.77|15991.01|15871.01|10
1623412680000|2021-06-11 11:58:00|15991.4|15871.4|15990.08|15870.08|15991.4|15871.4|15990.05|15870.05|10
1623412690000|2021-06-11 11:58:10|15989.97|15869.97|15988.03|15868.03|15990.34|15870.34|15988.03|15868.03|10
1623412700000|2021-06-11 11:58:20|15986.46|15866.46|15997.16|15877.16|15997.21|15877.21|15986.03|15866.03|10
1623412710000|2021-06-11 11:58:30|15997.69|15877.69|16004.79|15884.79|16004.94|15884.94|15997.69|15877.69|10
1623412720000|2021-06-11 11:58:40|16004.83|15884.83|16002.83|15882.83|16004.83|15884.83|16002.83|15882.83|10
1623412730000|2021-06-11 11:58:50|16002.71|15882.71|16001.72|15881.72|16002.71|15882.71|16000.77|15880.77|10
1623412740000|2021-06-11 11:59:00|16003.18|15883.18|16006.23|15886.23|16006.44|15886.44|16002.8|15882.8|10
1623412750000|2021-06-11 11:59:10|16006.95|15886.95|16009.68|15889.68|16010.59|15890.59|16006.95|15886.95|10
1623412760000|2021-06-11 11:59:20|16009.62|15889.62|16012.34|15892.34|16012.34|15892.34|16009.62|15889.62|10
1623412770000|2021-06-11 11:59:30|16011.57|15891.57|16013.2|15893.2|16013.46|15893.46|16011.57|15891.57|9
1623412780000|2021-06-11 11:59:40|16013.84|15893.84|16016.07|15896.07|16016.07|15896.07|16013.84|15893.84|9
1623412790000|2021-06-11 11:59:50|16015.78|15895.78|16014.04|15894.04|16015.97|15895.97|16013.21|15893.21|8
1623412800000|2021-06-11 12:00:00|16014.01|15894.01|16013.83|15893.83|16014.12|15894.12|16013.15|15893.15|10
1623412810000|2021-06-11 12:00:10|16014.75|15894.75|16020.61|15900.61|16021.36|15901.36|16014.75|15894.75|10
1623412820000|2021-06-11 12:00:20|16020.94|15900.94|16024.9|15904.9|16024.9|15904.9|16020.94|15900.94|9
1623412830000|2021-06-11 12:00:30|16025.78|15905.78|16028.03|15908.03|16028.03|15908.03|16025.39|15905.39|10
1623412840000|2021-06-11 12:00:40|16027.49|15907.49|16027.9|15907.9|16028.57|15908.57|16026.9|15906.9|10
1623412850000|2021-06-11 12:00:50|16028.11|15908.11|16021.95|15901.95|16028.15|15908.15|16021.76|15901.76|10
1623412860000|2021-06-11 12:01:00|16021.98|15901.98|16017.96|15897.96|16021.98|15901.98|16017.96|15897.96|10
1623412870000|2021-06-11 12:01:10|16017.52|15897.52|16017.29|15897.29|16018.35|15898.35|16017.21|15897.21|9
1623412880000|2021-06-11 12:01:20|16017.59|15897.59|16015.59|15895.59|16017.59|15897.59|16015.45|15895.45|10
1623412890000|2021-06-11 12:01:30|16014.85|15894.85|16018.23|15898.23|16018.23|15898.23|16014.85|15894.85|10
1623412900000|2021-06-11 12:01:40|16018.44|15898.44|16019.56|15899.56|16019.56|15899.56|16018.38|15898.38|9
1623412910000|2021-06-11 12:01:50|16019.62|15899.62|16022.76|15902.76|16022.87|15902.87|16019.62|15899.62|10
1623412920000|2021-06-11 12:02:00|16022.93|15902.93|16022.83|15902.83|16023.87|15903.87|16022.3|15902.3|10
1623412930000|2021-06-11 12:02:10|16022.06|15902.06|16021.07|15901.07|16022.32|15902.32|16021.07|15901.07|10
1623412940000|2021-06-11 12:02:20|16020.58|15900.58|16018.39|15898.39|16020.58|15900.58|16018.39|15898.39|10
1623412950000|2021-06-11 12:02:30|16018.32|15898.32|16017.15|15897.15|16018.35|15898.35|16017.11|15897.11|10
1623412960000|2021-06-11 12:02:40|16017|15897|16013.22|15893.22|16017|15897|16013.22|15893.22|10
1623412970000|2021-06-11 12:02:50|16012.6|15892.6|16012.03|15892.03|16012.83|15892.83|16011.75|15891.75|10
1623412980000|2021-06-11 12:03:00|16011.56|15891.56|16002.48|15882.48|16012.17|15892.17|16002.48|15882.48|10
1623412990000|2021-06-11 12:03:10|16001.89|15881.89|15995.98|15875.98|16001.89|15881.89|15995.97|15875.97|10
1623413000000|2021-06-11 12:03:20|15995.95|15875.95|15994.11|15874.11|15995.95|15875.95|15994.11|15874.11|10
1623413010000|2021-06-11 12:03:30|15994.3|15874.3|15990.33|15870.33|15994.3|15874.3|15990.31|15870.31|10
1623413020000|2021-06-11 12:03:40|15989.67|15869.67|15987.65|15867.65|15989.67|15869.67|15987.65|15867.65|9
1623413030000|2021-06-11 12:03:50|15987.45|15867.45|15979.71|15859.71|15987.45|15867.45|15979.47|15859.47|10
1623413040000|2021-06-11 12:04:00|15979.32|15859.32|15976.14|15856.14|15979.76|15859.76|15975.95|15855.95|10
1623413050000|2021-06-11 12:04:10|15975.97|15855.97|15973.43|15853.43|15975.97|15855.97|15973.43|15853.43|9
1623413060000|2021-06-11 12:04:20|15973.75|15853.75|15972.9|15852.9|15974.3|15854.3|15972.82|15852.82|10
1623413070000|2021-06-11 12:04:30|15973.73|15853.73|15975.26|15855.26|15976.94|15856.94|15973.73|15853.73|10
1623413080000|2021-06-11 12:04:40|15974.81|15854.81|15973.16|15853.16|15974.81|15854.81|15972.15|15852.15|10
1623413090000|2021-06-11 12:04:50|15973.85|15853.85|15970.56|15850.56|15973.85|15853.85|15970.19|15850.19|10
1623413100000|2021-06-11 12:05:00|15970.32|15850.32|15969.64|15849.64|15971.06|15851.06|15969.64|15849.64|9
1623413110000|2021-06-11 12:05:10|15969.77|15849.77|15969.66|15849.66|15969.92|15849.92|15968.64|15848.64|10
1623413120000|2021-06-11 12:05:20|15970.5|15850.5|15968.17|15848.17|15970.5|15850.5|15968.17|15848.17|10
1623413130000|2021-06-11 12:05:30|15968.31|15848.31|15953.78|15833.78|15968.31|15848.31|15953.78|15833.78|9
1623413140000|2021-06-11 12:05:40|15952.17|15832.17|15946.3|15826.3|15952.17|15832.17|15946|15826|10
1623413150000|2021-06-11 12:05:50|15946.54|15826.54|15947.7|15827.7|15948.49|15828.49|15946.41|15826.41|10
1623413160000|2021-06-11 12:06:00|15948.35|15828.35|15948.84|15828.84|15949.65|15829.65|15947.54|15827.54|10
1623413170000|2021-06-11 12:06:10|15949.47|15829.47|15945.68|15825.68|15949.82|15829.82|15945.68|15825.68|10
1623413180000|2021-06-11 12:06:20|15945.79|15825.79|15939.27|15819.27|15945.82|15825.82|15939.27|15819.27|10
1623413190000|2021-06-11 12:06:30|15938.14|15818.14|15936.97|15816.97|15939.65|15819.65|15936.97|15816.97|10
1623413200000|2021-06-11 12:06:40|15935.69|15815.69|15932.56|15812.56|15935.69|15815.69|15932.56|15812.56|10
1623413210000|2021-06-11 12:06:50|15931.39|15811.39|15928.82|15808.82|15931.51|15811.51|15928.82|15808.82|9
1623413220000|2021-06-11 12:07:00|15929.4|15809.4|15923.38|15803.38|15929.93|15809.93|15923.38|15803.38|9
1623413230000|2021-06-11 12:07:10|15922.87|15802.87|15916|15796|15922.87|15802.87|15916|15796|10
1623413240000|2021-06-11 12:07:20|15915.67|15795.67|15911.52|15791.52|15916.09|15796.09|15911.52|15791.52|10
1623413250000|2021-06-11 12:07:30|15911.14|15791.14|15911.41|15791.41|15911.41|15791.41|15910.61|15790.61|10
1623413260000|2021-06-11 12:07:40|15911.36|15791.36|15914.96|15794.96|15914.96|15794.96|15911.36|15791.36|10
1623413270000|2021-06-11 12:07:50|15914.92|15794.92|15917.03|15797.03|15918.34|15798.34|15914.92|15794.92|10
1623413280000|2021-06-11 12:08:00|15917.39|15797.39|15912.92|15792.92|15917.39|15797.39|15912.92|15792.92|10
1623413290000|2021-06-11 12:08:10|15912.56|15792.56|15910.91|15790.91|15912.56|15792.56|15909.95|15789.95|10
1623413300000|2021-06-11 12:08:20|15910.39|15790.39|15913.05|15793.05|15913.05|15793.05|15910.34|15790.34|10
1623413310000|2021-06-11 12:08:30|15913.03|15793.03|15907.31|15787.31|15913.03|15793.03|15907.31|15787.31|10
1623413320000|2021-06-11 12:08:40|15906.97|15786.97|15904.28|15784.28|15906.97|15786.97|15903.65|15783.65|10
1623413330000|2021-06-11 12:08:50|15903.58|15783.58|15901.66|15781.66|15903.58|15783.58|15901.66|15781.66|10
1623413340000|2021-06-11 12:09:00|15901.01|15781.01|15908.12|15788.12|15908.12|15788.12|15901.01|15781.01|10
1623413350000|2021-06-11 12:09:10|15908.39|15788.39|15911.4|15791.4|15911.43|15791.43|15908.29|15788.29|10
1623413360000|2021-06-11 12:09:20|15911.58|15791.58|15918.83|15798.83|15918.83|15798.83|15910.64|15790.64|10
1623413370000|2021-06-11 12:09:30|15919.26|15799.26|15916.22|15796.22|15919.26|15799.26|15916.22|15796.22|10
1623413380000|2021-06-11 12:09:40|15915.93|15795.93|15910.55|15790.55|15915.93|15795.93|15910.55|15790.55|10
1623413390000|2021-06-11 12:09:50|15909.26|15789.26|15908.02|15788.02|15909.26|15789.26|15907.82|15787.82|9
1623413400000|2021-06-11 12:10:00|15908.25|15788.25|15909.71|15789.71|15909.71|15789.71|15908.25|15788.25|10
1623413410000|2021-06-11 12:10:10|15909.19|15789.19|15909.7|15789.7|15909.7|15789.7|15908.96|15788.96|10
1623413420000|2021-06-11 12:10:20|15908.67|15788.67|15908.93|15788.93|15908.93|15788.93|15908.07|15788.07|9
1623413430000|2021-06-11 12:10:30|15908.02|15788.02|15909.49|15789.49|15909.49|15789.49|15908.02|15788.02|10
1623413440000|2021-06-11 12:10:40|15909.38|15789.38|15909.78|15789.78|15909.78|15789.78|15908.58|15788.58|10
1623413450000|2021-06-11 12:10:50|15909.9|15789.9|15910.85|15790.85|15910.99|15790.99|15909.9|15789.9|10
1623413460000|2021-06-11 12:11:00|15910.67|15790.67|15908.15|15788.15|15910.67|15790.67|15908.15|15788.15|10
1623413470000|2021-06-11 12:11:10|15907.66|15787.66|15911.18|15791.18|15911.18|15791.18|15907.64|15787.64|9
1623413480000|2021-06-11 12:11:20|15911.46|15791.46|15914.44|15794.44|15914.44|15794.44|15911.46|15791.46|9
1623413490000|2021-06-11 12:11:30|15913.64|15793.64|15916.5|15796.5|15916.66|15796.66|15913.64|15793.64|10
1623413500000|2021-06-11 12:11:40|15917.15|15797.15|15918.67|15798.67|15919.66|15799.66|15917.08|15797.08|10
1623413510000|2021-06-11 12:11:50|15918.06|15798.06|15919.41|15799.41|15921.43|15801.43|15918.06|15798.06|10
1623413520000|2021-06-11 12:12:00|15918.07|15798.07|15916.48|15796.48|15919.35|15799.35|15916.44|15796.44|9
1623413530000|2021-06-11 12:12:10|15916.44|15796.44|15918.12|15798.12|15918.12|15798.12|15916.36|15796.36|10
1623413540000|2021-06-11 12:12:20|15918.36|15798.36|15921.21|15801.21|15921.21|15801.21|15918.02|15798.02|9
1623413550000|2021-06-11 12:12:30|15921.69|15801.69|15924.46|15804.46|15924.51|15804.51|15921.69|15801.69|10
1623413560000|2021-06-11 12:12:40|15925.1|15805.1|15927.85|15807.85|15927.85|15807.85|15925.1|15805.1|9
1623413570000|2021-06-11 12:12:50|15927.88|15807.88|15929.29|15809.29|15929.91|15809.91|15927.88|15807.88|10
1623413580000|2021-06-11 12:13:00|15929.76|15809.76|15931.66|15811.66|15931.76|15811.76|15929.52|15809.52|10
1623413590000|2021-06-11 12:13:10|15931.64|15811.64|15936.19|15816.19|15936.19|15816.19|15931.25|15811.25|9
1623413600000|2021-06-11 12:13:20|15936.24|15816.24|15936.84|15816.84|15937.42|15817.42|15936.24|15816.24|10
1623413610000|2021-06-11 12:13:30|15937.95|15817.95|15937.05|15817.05|15938.66|15818.66|15937.05|15817.05|10
1623413620000|2021-06-11 12:13:40|15936.95|15816.95|15936.98|15816.98|15937.45|15817.45|15936.69|15816.69|10
1623413630000|2021-06-11 12:13:50|15937.04|15817.04|15935.14|15815.14|15937.04|15817.04|15935.14|15815.14|10
1623413640000|2021-06-11 12:14:00|15935.27|15815.27|15933.47|15813.47|15935.27|15815.27|15933.27|15813.27|10
1623413650000|2021-06-11 12:14:10|15933.72|15813.72|15935.43|15815.43|15935.43|15815.43|15933.49|15813.49|10
1623413660000|2021-06-11 12:14:20|15935.5|15815.5|15934.6|15814.6|15935.82|15815.82|15934.48|15814.48|10
1623413670000|2021-06-11 12:14:30|15934.64|15814.64|15932.66|15812.66|15934.84|15814.84|15932.66|15812.66|10
1623413680000|2021-06-11 12:14:40|15932.43|15812.43|15931.23|15811.23|15932.43|15812.43|15931.23|15811.23|9
1623413690000|2021-06-11 12:14:50|15931.55|15811.55|15929.5|15809.5|15931.55|15811.55|15929.47|15809.47|10
1623413700000|2021-06-11 12:15:00|15929.23|15809.23|15924.18|15804.18|15929.23|15809.23|15923.12|15803.12|10
1623413710000|2021-06-11 12:15:10|15924.45|15804.45|15918.49|15798.49|15924.45|15804.45|15918.49|15798.49|9
1623413720000|2021-06-11 12:15:20|15918.52|15798.52|15915.4|15795.4|15918.52|15798.52|15914.9|15794.9|10
1623413730000|2021-06-11 12:15:30|15915.76|15795.76|15913.64|15793.64|15915.76|15795.76|15913.64|15793.64|10
1623413740000|2021-06-11 12:15:40|15913.11|15793.11|15911.45|15791.45|15913.11|15793.11|15911.31|15791.31|10
1623413750000|2021-06-11 12:15:50|15911.95|15791.95|15911.16|15791.16|15911.98|15791.98|15910.31|15790.31|9
1623413760000|2021-06-11 12:16:00|15911.45|15791.45|15918.53|15798.53|15918.53|15798.53|15911.28|15791.28|10
1623413770000|2021-06-11 12:16:10|15919.63|15799.63|15924.74|15804.74|15924.74|15804.74|15919.63|15799.63|10
1623413780000|2021-06-11 12:16:20|15924.92|15804.92|15928.65|15808.65|15928.65|15808.65|15924.92|15804.92|10
1623413790000|2021-06-11 12:16:30|15928.52|15808.52|15932.3|15812.3|15932.73|15812.73|15928.51|15808.51|10
1623413800000|2021-06-11 12:16:40|15932.42|15812.42|15933.11|15813.11|15933.16|15813.16|15931.92|15811.92|10
1623413810000|2021-06-11 12:16:50|15933.91|15813.91|15934.83|15814.83|15934.83|15814.83|15933.77|15813.77|10
1623413820000|2021-06-11 12:17:00|15934.73|15814.73|15934.76|15814.76|15935.15|15815.15|15934.36|15814.36|10
1623413830000|2021-06-11 12:17:10|15934.88|15814.88|15934.15|15814.15|15934.88|15814.88|15934.15|15814.15|10
1623413840000|2021-06-11 12:17:20|15934.18|15814.18|15936.28|15816.28|15936.29|15816.29|15934.18|15814.18|9
1623413850000|2021-06-11 12:17:30|15936.55|15816.55|15940.12|15820.12|15940.12|15820.12|15936.55|15816.55|10
1623413860000|2021-06-11 12:17:40|15939.92|15819.92|15936.69|15816.69|15940.6|15820.6|15936.69|15816.69|10
1623413870000|2021-06-11 12:17:50|15936.04|15816.04|15935.39|15815.39|15936.57|15816.57|15934.62|15814.62|10
1623413880000|2021-06-11 12:18:00|15935.38|15815.38|15931.89|15811.89|15935.38|15815.38|15931.89|15811.89|10
1623413890000|2021-06-11 12:18:10|15931.42|15811.42|15932.56|15812.56|15932.56|15812.56|15931.22|15811.22|9
1623413900000|2021-06-11 12:18:20|15932.87|15812.87|15935.27|15815.27|15935.27|15815.27|15932.87|15812.87|9
1623413910000|2021-06-11 12:18:30|15934.93|15814.93|15937.54|15817.54|15937.54|15817.54|15934.88|15814.88|10
1623413920000|2021-06-11 12:18:40|15938.93|15818.93|15938.63|15818.63|15939.07|15819.07|15938.2|15818.2|10
1623413930000|2021-06-11 12:18:50|15938.52|15818.52|15936.94|15816.94|15938.52|15818.52|15936.84|15816.84|9
1623413940000|2021-06-11 12:19:00|15936.77|15816.77|15935.54|15815.54|15936.82|15816.82|15935.54|15815.54|10
1623413950000|2021-06-11 12:19:10|15935.89|15815.89|15932.05|15812.05|15935.89|15815.89|15932.05|15812.05|10
1623413960000|2021-06-11 12:19:20|15931.82|15811.82|15928.78|15808.78|15931.82|15811.82|15928.78|15808.78|9
1623413970000|2021-06-11 12:19:30|15928.43|15808.43|15928.22|15808.22|15928.43|15808.43|15927.62|15807.62|10
1623413980000|2021-06-11 12:19:40|15928.04|15808.04|15927.14|15807.14|15928.79|15808.79|15927.14|15807.14|10
1623413990000|2021-06-11 12:19:50|15925.92|15805.92|15922.72|15802.72|15925.92|15805.92|15922.72|15802.72|10
1623414000000|2021-06-11 12:20:00|15922.51|15802.51|15916.32|15796.32|15922.51|15802.51|15916.32|15796.32|10
1623414010000|2021-06-11 12:20:10|15915.83|15795.83|15919.32|15799.32|15919.32|15799.32|15915.83|15795.83|10
1623414020000|2021-06-11 12:20:20|15918.3|15798.3|15916.7|15796.7|15918.3|15798.3|15916.7|15796.7|10
1623414030000|2021-06-11 12:20:30|15916.56|15796.56|15908.94|15788.94|15916.56|15796.56|15908.94|15788.94|10
1623414040000|2021-06-11 12:20:40|15908.93|15788.93|15904.67|15784.67|15909.01|15789.01|15904.67|15784.67|9
1623414050000|2021-06-11 12:20:50|15904.32|15784.32|15901.1|15781.1|15904.32|15784.32|15901.1|15781.1|9
1623414060000|2021-06-11 12:21:00|15900.23|15780.23|15900.69|15780.69|15901.2|15781.2|15899.92|15779.92|10
1623414070000|2021-06-11 12:21:10|15900.7|15780.7|15897.51|15777.51|15900.7|15780.7|15897.18|15777.18|10
1623414080000|2021-06-11 12:21:20|15897.22|15777.22|15883.47|15763.47|15897.22|15777.22|15883.47|15763.47|9
1623414090000|2021-06-11 12:21:30|15882.16|15762.16|15874.95|15754.95|15883.07|15763.07|15874.95|15754.95|10
1623414100000|2021-06-11 12:21:40|15874.03|15754.03|15864.58|15744.58|15874.03|15754.03|15864.58|15744.58|10
1623414110000|2021-06-11 12:21:50|15865.37|15745.37|15864.57|15744.57|15865.37|15745.37|15864.4|15744.4|9
1623414120000|2021-06-11 12:22:00|15865.63|15745.63|15866.55|15746.55|15867.27|15747.27|15865.63|15745.63|10
1623414130000|2021-06-11 12:22:10|15866.58|15746.58|15869.23|15749.23|15869.23|15749.23|15866.58|15746.58|10
1623414140000|2021-06-11 12:22:20|15869.35|15749.35|15869.79|15749.79|15869.79|15749.79|15869.35|15749.35|9
1623414150000|2021-06-11 12:22:30|15869|15749|15872.4|15752.4|15872.4|15752.4|15868.67|15748.67|10
1623414160000|2021-06-11 12:22:40|15872.21|15752.21|15873.87|15753.87|15873.87|15753.87|15871.68|15751.68|10
1623414170000|2021-06-11 12:22:50|15873.31|15753.31|15871.85|15751.85|15873.33|15753.33|15871.85|15751.85|10
1623414180000|2021-06-11 12:23:00|15871.96|15751.96|15875.94|15755.94|15875.94|15755.94|15871.96|15751.96|10
1623414190000|2021-06-11 12:23:10|15876.21|15756.21|15887.4|15767.4|15887.4|15767.4|15876.21|15756.21|10
1623414200000|2021-06-11 12:23:20|15888.54|15768.54|15900.75|15780.75|15900.75|15780.75|15888.54|15768.54|10
1623414210000|2021-06-11 12:23:30|15900.53|15780.53|15902.41|15782.41|15902.41|15782.41|15900.31|15780.31|10
1623414220000|2021-06-11 12:23:40|15902.67|15782.67|15903.88|15783.88|15904.68|15784.68|15902.67|15782.67|9
1623414230000|2021-06-11 12:23:50|15903.85|15783.85|15902.42|15782.42|15903.85|15783.85|15902.06|15782.06|10
1623414240000|2021-06-11 12:24:00|15901.94|15781.94|15901.18|15781.18|15902.03|15782.03|15901.18|15781.18|10
1623414250000|2021-06-11 12:24:10|15901.56|15781.56|15900.18|15780.18|15901.88|15781.88|15900.18|15780.18|10
1623414260000|2021-06-11 12:24:20|15900.09|15780.09|15895.31|15775.31|15900.09|15780.09|15895.31|15775.31|9
1623414270000|2021-06-11 12:24:30|15897.17|15777.17|15898.58|15778.58|15898.58|15778.58|15896.34|15776.34|10
1623414280000|2021-06-11 12:24:40|15898.84|15778.84|15898.77|15778.77|15899.45|15779.45|15898.05|15778.05|10
1623414290000|2021-06-11 12:24:50|15898.67|15778.67|15898.34|15778.34|15898.68|15778.68|15897.57|15777.57|10
1623414300000|2021-06-11 12:25:00|15898.43|15778.43|15899.14|15779.14|15899.14|15779.14|15898.04|15778.04|10
1623414310000|2021-06-11 12:25:10|15899.35|15779.35|15896.65|15776.65|15899.37|15779.37|15896.65|15776.65|10
1623414320000|2021-06-11 12:25:20|15896.68|15776.68|15894.45|15774.45|15896.68|15776.68|15894.45|15774.45|10
1623414330000|2021-06-11 12:25:30|15894.94|15774.94|15891.71|15771.71|15894.94|15774.94|15891.59|15771.59|10
1623414340000|2021-06-11 12:25:40|15891.32|15771.32|15892.36|15772.36|15892.69|15772.69|15891.32|15771.32|10
1623414350000|2021-06-11 12:25:50|15891.85|15771.85|15889.44|15769.44|15892.02|15772.02|15889.44|15769.44|10
1623414360000|2021-06-11 12:26:00|15889.68|15769.68|15902.49|15782.49|15902.49|15782.49|15889.68|15769.68|10
1623414370000|2021-06-11 12:26:10|15902.88|15782.88|15905.07|15785.07|15905.07|15785.07|15902.88|15782.88|9
1623414380000|2021-06-11 12:26:20|15905.05|15785.05|15905.65|15785.65|15905.65|15785.65|15904.86|15784.86|10
1623414390000|2021-06-11 12:26:30|15906.83|15786.83|15906.65|15786.65|15907.1|15787.1|15905.72|15785.72|10
1623414400000|2021-06-11 12:26:40|15906.28|15786.28|15907.97|15787.97|15907.97|15787.97|15906.28|15786.28|10
1623414410000|2021-06-11 12:26:50|15908.31|15788.31|15910.83|15790.83|15910.83|15790.83|15908.31|15788.31|10
1623414420000|2021-06-11 12:27:00|15910.64|15790.64|15910.61|15790.61|15911.21|15791.21|15910.48|15790.48|10
1623414430000|2021-06-11 12:27:10|15910.35|15790.35|15912.59|15792.59|15912.59|15792.59|15910.35|15790.35|9
1623414440000|2021-06-11 12:27:20|15912.5|15792.5|15915.24|15795.24|15915.28|15795.28|15912.47|15792.47|10
1623414450000|2021-06-11 12:27:30|15915.48|15795.48|15918.43|15798.43|15919.34|15799.34|15915.48|15795.48|10
1623414460000|2021-06-11 12:27:40|15918.7|15798.7|15918.3|15798.3|15918.7|15798.7|15917.51|15797.51|10
1623414470000|2021-06-11 12:27:50|15918.43|15798.43|15917.06|15797.06|15918.86|15798.86|15917.06|15797.06|10
1623414480000|2021-06-11 12:28:00|15916.94|15796.94|15917.61|15797.61|15917.61|15797.61|15916.28|15796.28|9
1623414490000|2021-06-11 12:28:10|15918.27|15798.27|15918.57|15798.57|15918.72|15798.72|15918.16|15798.16|10
1623414500000|2021-06-11 12:28:20|15918.51|15798.51|15916.37|15796.37|15918.51|15798.51|15916.21|15796.21|10
1623414510000|2021-06-11 12:28:30|15916.24|15796.24|15913.89|15793.89|15916.24|15796.24|15913.89|15793.89|10
1623414520000|2021-06-11 12:28:40|15913.33|15793.33|15913.55|15793.55|15913.7|15793.7|15912.89|15792.89|10
1623414530000|2021-06-11 12:28:50|15913.75|15793.75|15915.17|15795.17|15915.17|15795.17|15913.75|15793.75|8
1623414540000|2021-06-11 12:29:00|15915.1|15795.1|15918.47|15798.47|15918.49|15798.49|15914.58|15794.58|10
1623414550000|2021-06-11 12:29:10|15919.36|15799.36|15918.5|15798.5|15920.05|15800.05|15918.5|15798.5|9
1623414560000|2021-06-11 12:29:20|15917.84|15797.84|15918.79|15798.79|15918.79|15798.79|15917.69|15797.69|9
1623414570000|2021-06-11 12:29:30|15918.53|15798.53|15918.21|15798.21|15918.56|15798.56|15918.01|15798.01|9
1623414580000|2021-06-11 12:29:40|15918.17|15798.17|15920.58|15800.58|15920.58|15800.58|15918.17|15798.17|8
1623414590000|2021-06-11 12:29:50|15920.64|15800.64|15922.68|15802.68|15922.68|15802.68|15920.47|15800.47|9
1623414600000|2021-06-11 12:30:00|15922.7|15802.7|15924.33|15804.33|15924.33|15804.33|15922.7|15802.7|10
1623414610000|2021-06-11 12:30:10|15924.03|15804.03|15926.95|15806.95|15927.01|15807.01|15924.03|15804.03|10
1623414620000|2021-06-11 12:30:20|15926.96|15806.96|15928.46|15808.46|15928.83|15808.83|15926.96|15806.96|10
1623414630000|2021-06-11 12:30:30|15928.33|15808.33|15930.51|15810.51|15930.51|15810.51|15928.33|15808.33|10
1623414640000|2021-06-11 12:30:40|15930.61|15810.61|15931.5|15811.5|15931.75|15811.75|15930.45|15810.45|9
1623414650000|2021-06-11 12:30:50|15931.94|15811.94|15934.35|15814.35|15934.35|15814.35|15931.94|15811.94|10
1623414660000|2021-06-11 12:31:00|15934.58|15814.58|15936.87|15816.87|15936.87|15816.87|15934.54|15814.54|10
1623414670000|2021-06-11 12:31:10|15936.86|15816.86|15938.65|15818.65|15938.99|15818.99|15936.86|15816.86|10
1623414680000|2021-06-11 12:31:20|15938.67|15818.67|15941.48|15821.48|15941.48|15821.48|15938.67|15818.67|9
1623414690000|2021-06-11 12:31:30|15941.55|15821.55|15943.29|15823.29|15943.29|15823.29|15941.34|15821.34|10
1623414700000|2021-06-11 12:31:40|15943.3|15823.3|15947.1|15827.1|15947.15|15827.15|15943.3|15823.3|10
1623414710000|2021-06-11 12:31:50|15947.23|15827.23|15952.33|15832.33|15952.33|15832.33|15947.23|15827.23|10
1623414720000|2021-06-11 12:32:00|15954.86|15834.86|15958.32|15838.32|15958.32|15838.32|15954.86|15834.86|9
1623414730000|2021-06-11 12:32:10|15958.43|15838.43|15952.75|15832.75|15958.43|15838.43|15952.75|15832.75|10
1623414740000|2021-06-11 12:32:20|15950.58|15830.58|15941.21|15821.21|15950.58|15830.58|15941.21|15821.21|10
1623414750000|2021-06-11 12:32:30|15940.94|15820.94|15937.2|15817.2|15940.99|15820.99|15937.2|15817.2|10
1623414760000|2021-06-11 12:32:40|15936.99|15816.99|15931.73|15811.73|15937.61|15817.61|15931.73|15811.73|10
1623414770000|2021-06-11 12:32:50|15932.05|15812.05|15927.7|15807.7|15932.05|15812.05|15927.7|15807.7|10
1623414780000|2021-06-11 12:33:00|15927.48|15807.48|15923.47|15803.47|15927.48|15807.48|15923.47|15803.47|9
1623414790000|2021-06-11 12:33:10|15922.8|15802.8|15924.48|15804.48|15924.48|15804.48|15922.68|15802.68|9
1623414800000|2021-06-11 12:33:20|15925.13|15805.13|15928.63|15808.63|15928.63|15808.63|15925.13|15805.13|9
1623414810000|2021-06-11 12:33:30|15928.85|15808.85|15930.86|15810.86|15931.08|15811.08|15928.4|15808.4|10
1623414820000|2021-06-11 12:33:40|15931.1|15811.1|15932.63|15812.63|15932.75|15812.75|15931.06|15811.06|9
1623414830000|2021-06-11 12:33:50|15932.8|15812.8|15933.85|15813.85|15933.86|15813.86|15932.8|15812.8|9
1623414840000|2021-06-11 12:34:00|15933.91|15813.91|15935.94|15815.94|15936.07|15816.07|15933.91|15813.91|10
1623414850000|2021-06-11 12:34:10|15936.77|15816.77|15939.06|15819.06|15939.06|15819.06|15936.77|15816.77|9
1623414860000|2021-06-11 12:34:20|15939.94|15819.94|15947.5|15827.5|15947.5|15827.5|15939.94|15819.94|10
1623414870000|2021-06-11 12:34:30|15947.71|15827.71|15946.69|15826.69|15947.71|15827.71|15946.69|15826.69|10
1623414880000|2021-06-11 12:34:40|15946.64|15826.64|15952.31|15832.31|15952.31|15832.31|15946.51|15826.51|10
1623414890000|2021-06-11 12:34:50|15952.72|15832.72|15961.28|15841.28|15961.28|15841.28|15952.72|15832.72|10
1623414900000|2021-06-11 12:35:00|15960.95|15840.95|15964.37|15844.37|15964.37|15844.37|15960.95|15840.95|10
1623414910000|2021-06-11 12:35:10|15963.8|15843.8|15962.88|15842.88|15963.88|15843.88|15962.88|15842.88|10
1623414920000|2021-06-11 12:35:20|15962.91|15842.91|15963.45|15843.45|15963.54|15843.54|15962.39|15842.39|10
1623414930000|2021-06-11 12:35:30|15962.96|15842.96|15957.18|15837.18|15962.96|15842.96|15957.18|15837.18|10
1623414940000|2021-06-11 12:35:40|15957.66|15837.66|15956.64|15836.64|15957.66|15837.66|15956.2|15836.2|10
1623414950000|2021-06-11 12:35:50|15956.91|15836.91|15954.81|15834.81|15956.91|15836.91|15954.74|15834.74|9
1623414960000|2021-06-11 12:36:00|15955.05|15835.05|15954.78|15834.78|15955.38|15835.38|15954.63|15834.63|10
1623414970000|2021-06-11 12:36:10|15954.9|15834.9|15956.04|15836.04|15956.04|15836.04|15954.9|15834.9|10
1623414980000|2021-06-11 12:36:20|15956.19|15836.19|15960.71|15840.71|15960.71|15840.71|15956.19|15836.19|10
1623414990000|2021-06-11 12:36:30|15961.72|15841.72|15963.23|15843.23|15963.23|15843.23|15961.56|15841.56|10
1623415000000|2021-06-11 12:36:40|15963.19|15843.19|15966.6|15846.6|15966.6|15846.6|15963.19|15843.19|10
1623415010000|2021-06-11 12:36:50|15966.82|15846.82|15966.86|15846.86|15967.24|15847.24|15966.35|15846.35|10
1623415020000|2021-06-11 12:37:00|15966.82|15846.82|15965.1|15845.1|15966.82|15846.82|15964.86|15844.86|10
1623415030000|2021-06-11 12:37:10|15965.63|15845.63|15964.98|15844.98|15965.63|15845.63|15963.95|15843.95|10
1623415040000|2021-06-11 12:37:20|15964.74|15844.74|15961.42|15841.42|15964.74|15844.74|15961.05|15841.05|10
1623415050000|2021-06-11 12:37:30|15961|15841|15960.41|15840.41|15961.04|15841.04|15960.24|15840.24|10
1623415060000|2021-06-11 12:37:40|15960.72|15840.72|15963.22|15843.22|15963.22|15843.22|15960.72|15840.72|10
1623415070000|2021-06-11 12:37:50|15963.23|15843.23|15964.49|15844.49|15964.49|15844.49|15963.23|15843.23|10
1623415080000|2021-06-11 12:38:00|15964.73|15844.73|15970.32|15850.32|15970.32|15850.32|15964.73|15844.73|10
1623415090000|2021-06-11 12:38:10|15971.27|15851.27|15977.03|15857.03|15977.03|15857.03|15971.27|15851.27|10
1623415100000|2021-06-11 12:38:20|15977.35|15857.35|15976.89|15856.89|15978.21|15858.21|15976.89|15856.89|10
1623415110000|2021-06-11 12:38:30|15975.23|15855.23|15975.32|15855.32|15975.62|15855.62|15975.2|15855.2|9
1623415120000|2021-06-11 12:38:40|15975.07|15855.07|15972.06|15852.06|15975.07|15855.07|15972.06|15852.06|10
1623415130000|2021-06-11 12:38:50|15972.01|15852.01|15971.65|15851.65|15972.4|15852.4|15971.47|15851.47|10
1623415140000|2021-06-11 12:39:00|15971.72|15851.72|15971.8|15851.8|15971.86|15851.86|15971.18|15851.18|9
1623415150000|2021-06-11 12:39:10|15971.13|15851.13|15969.75|15849.75|15971.32|15851.32|15969.75|15849.75|10
1623415160000|2021-06-11 12:39:20|15969.4|15849.4|15966.98|15846.98|15969.4|15849.4|15966.98|15846.98|8
1623415170000|2021-06-11 12:39:30|15967.43|15847.43|15960.95|15840.95|15967.43|15847.43|15960.68|15840.68|10
1623415180000|2021-06-11 12:39:40|15961.41|15841.41|15958.94|15838.94|15961.41|15841.41|15958.36|15838.36|10
1623415190000|2021-06-11 12:39:50|15958.64|15838.64|15959.17|15839.17|15959.17|15839.17|15958.61|15838.61|10
1623415200000|2021-06-11 12:40:00|15958.14|15838.14|15955.65|15835.65|15958.14|15838.14|15955.65|15835.65|10
1623415210000|2021-06-11 12:40:10|15954.84|15834.84|15950.59|15830.59|15954.84|15834.84|15950.59|15830.59|10
1623415220000|2021-06-11 12:40:20|15950.28|15830.28|15947.58|15827.58|15950.82|15830.82|15947.58|15827.58|10
1623415230000|2021-06-11 12:40:30|15946.45|15826.45|15942.4|15822.4|15946.45|15826.45|15942.16|15822.16|9
1623415240000|2021-06-11 12:40:40|15942.85|15822.85|15940.18|15820.18|15942.85|15822.85|15939.98|15819.98|10
1623415250000|2021-06-11 12:40:50|15940.14|15820.14|15933.73|15813.73|15940.14|15820.14|15933.73|15813.73|10
1623415260000|2021-06-11 12:41:00|15933.65|15813.65|15931.93|15811.93|15933.92|15813.92|15931.93|15811.93|10
1623415270000|2021-06-11 12:41:10|15931.91|15811.91|15933.22|15813.22|15933.22|15813.22|15931.79|15811.79|10
1623415280000|2021-06-11 12:41:20|15933.63|15813.63|15936.1|15816.1|15936.6|15816.6|15933.63|15813.63|10
1623415290000|2021-06-11 12:41:30|15935.97|15815.97|15937.4|15817.4|15937.46|15817.46|15935.95|15815.95|9
1623415300000|2021-06-11 12:41:40|15937.54|15817.54|15935.29|15815.29|15937.54|15817.54|15935.29|15815.29|10
1623415310000|2021-06-11 12:41:50|15934.63|15814.63|15933.28|15813.28|15934.63|15814.63|15933.28|15813.28|10
1623415320000|2021-06-11 12:42:00|15933.06|15813.06|15929.73|15809.73|15933.06|15813.06|15929.56|15809.56|10
1623415330000|2021-06-11 12:42:10|15928.84|15808.84|15925.13|15805.13|15928.84|15808.84|15925.13|15805.13|10
1623415340000|2021-06-11 12:42:20|15924.37|15804.37|15921.71|15801.71|15924.37|15804.37|15921.71|15801.71|10
1623415350000|2021-06-11 12:42:30|15921.54|15801.54|15919.26|15799.26|15922.3|15802.3|15919.26|15799.26|10
1623415360000|2021-06-11 12:42:40|15918.91|15798.91|15915.5|15795.5|15918.91|15798.91|15915.39|15795.39|10
1623415370000|2021-06-11 12:42:50|15915.49|15795.49|15911.7|15791.7|15915.62|15795.62|15911.66|15791.66|10
1623415380000|2021-06-11 12:43:00|15911.29|15791.29|15910.18|15790.18|15911.29|15791.29|15908.5|15788.5|10
1623415390000|2021-06-11 12:43:10|15910.63|15790.63|15909.73|15789.73|15911.14|15791.14|15909.52|15789.52|10
1623415400000|2021-06-11 12:43:20|15910.61|15790.61|15910.57|15790.57|15910.87|15790.87|15909.82|15789.82|10
1623415410000|2021-06-11 12:43:30|15910.3|15790.3|15909.04|15789.04|15910.3|15790.3|15909.04|15789.04|10
1623415420000|2021-06-11 12:43:40|15908.71|15788.71|15908.28|15788.28|15909.23|15789.23|15908.07|15788.07|10
1623415430000|2021-06-11 12:43:50|15908.17|15788.17|15901.58|15781.58|15908.17|15788.17|15901.58|15781.58|10
1623415440000|2021-06-11 12:44:00|15901.95|15781.95|15900.21|15780.21|15901.95|15781.95|15900.02|15780.02|10
1623415450000|2021-06-11 12:44:10|15900.18|15780.18|15902.04|15782.04|15902.24|15782.24|15899.26|15779.26|10
1623415460000|2021-06-11 12:44:20|15903.96|15783.96|15904.87|15784.87|15905.43|15785.43|15903.96|15783.96|10
1623415470000|2021-06-11 12:44:30|15905.03|15785.03|15906.71|15786.71|15906.71|15786.71|15904.52|15784.52|10
1623415480000|2021-06-11 12:44:40|15907.42|15787.42|15914.15|15794.15|15914.15|15794.15|15907.42|15787.42|10
1623415490000|2021-06-11 12:44:50|15913.96|15793.96|15918.5|15798.5|15918.5|15798.5|15913.96|15793.96|10
1623415500000|2021-06-11 12:45:00|15918.69|15798.69|15921.08|15801.08|15922.19|15802.19|15918.69|15798.69|10
1623415510000|2021-06-11 12:45:10|15920.9|15800.9|15918.14|15798.14|15920.9|15800.9|15918.02|15798.02|10
1623415520000|2021-06-11 12:45:20|15917.93|15797.93|15916.58|15796.58|15918.1|15798.1|15916.58|15796.58|9
1623415530000|2021-06-11 12:45:30|15916.42|15796.42|15915.81|15795.81|15916.84|15796.84|15915.51|15795.51|9
1623415540000|2021-06-11 12:45:40|15915.73|15795.73|15914.67|15794.67|15915.74|15795.74|15914.67|15794.67|10
1623415550000|2021-06-11 12:45:50|15914.6|15794.6|15915.73|15795.73|15915.73|15795.73|15914.45|15794.45|10
1623415560000|2021-06-11 12:46:00|15915.31|15795.31|15916.14|15796.14|15916.22|15796.22|15915.31|15795.31|10
1623415570000|2021-06-11 12:46:10|15916.19|15796.19|15917.74|15797.74|15917.96|15797.96|15916.19|15796.19|10
1623415580000|2021-06-11 12:46:20|15917.96|15797.96|15921.69|15801.69|15921.69|15801.69|15917.96|15797.96|9
1623415590000|2021-06-11 12:46:30|15922.33|15802.33|15922.23|15802.23|15922.66|15802.66|15921.56|15801.56|10
1623415600000|2021-06-11 12:46:40|15922.08|15802.08|15925.04|15805.04|15925.12|15805.12|15921.87|15801.87|10
1623415610000|2021-06-11 12:46:50|15925.19|15805.19|15926.69|15806.69|15926.71|15806.71|15924.58|15804.58|10
1623415620000|2021-06-11 12:47:00|15927.59|15807.59|15930.88|15810.88|15930.88|15810.88|15927.59|15807.59|10
1623415630000|2021-06-11 12:47:10|15931.01|15811.01|15932.68|15812.68|15932.68|15812.68|15931.01|15811.01|10
1623415640000|2021-06-11 12:47:20|15932.65|15812.65|15933.06|15813.06|15933.25|15813.25|15932.1|15812.1|10
1623415650000|2021-06-11 12:47:30|15933.12|15813.12|15931.8|15811.8|15933.12|15813.12|15930.41|15810.41|10
1623415660000|2021-06-11 12:47:40|15931.94|15811.94|15931.81|15811.81|15932.27|15812.27|15931.54|15811.54|10
1623415670000|2021-06-11 12:47:50|15931.65|15811.65|15933.73|15813.73|15933.73|15813.73|15931.28|15811.28|10
1623415680000|2021-06-11 12:48:00|15933.67|15813.67|15942.92|15822.92|15942.92|15822.92|15933.67|15813.67|10
1623415690000|2021-06-11 12:48:10|15943.55|15823.55|15948.35|15828.35|15948.35|15828.35|15943.55|15823.55|10
1623415700000|2021-06-11 12:48:20|15948.4|15828.4|15950.29|15830.29|15950.73|15830.73|15948.4|15828.4|10
1623415710000|2021-06-11 12:48:30|15949.9|15829.9|15950.61|15830.61|15950.61|15830.61|15949.24|15829.24|10
1623415720000|2021-06-11 12:48:40|15950.98|15830.98|15954.05|15834.05|15954.05|15834.05|15950.98|15830.98|10
1623415730000|2021-06-11 12:48:50|15955.18|15835.18|15958.01|15838.01|15958.01|15838.01|15955.09|15835.09|10
1623415740000|2021-06-11 12:49:00|15959.2|15839.2|15965.81|15845.81|15965.81|15845.81|15959.2|15839.2|10
1623415750000|2021-06-11 12:49:10|15965.64|15845.64|15976.09|15856.09|15976.09|15856.09|15965.64|15845.64|10
1623415760000|2021-06-11 12:49:20|15976.9|15856.9|15981.94|15861.94|15981.94|15861.94|15976.9|15856.9|10
1623415770000|2021-06-11 12:49:30|15982.51|15862.51|15988.1|15868.1|15988.1|15868.1|15982.51|15862.51|10
1623415780000|2021-06-11 12:49:40|15988.57|15868.57|15990.73|15870.73|15990.98|15870.98|15987.87|15867.87|10
1623415790000|2021-06-11 12:49:50|15991.76|15871.76|15992.54|15872.54|15992.54|15872.54|15990.94|15870.94|10
1623415800000|2021-06-11 12:50:00|15992.49|15872.49|15993.75|15873.75|15993.8|15873.8|15992.49|15872.49|10
1623415810000|2021-06-11 12:50:10|15992.76|15872.76|15990.33|15870.33|15993.72|15873.72|15990.33|15870.33|10
1623415820000|2021-06-11 12:50:20|15990.04|15870.04|15989.99|15869.99|15990.29|15870.29|15989.63|15869.63|10
1623415830000|2021-06-11 12:50:30|15989.21|15869.21|15983.89|15863.89|15989.21|15869.21|15983.89|15863.89|10
1623415840000|2021-06-11 12:50:40|15983.72|15863.72|15981.33|15861.33|15983.78|15863.78|15981.33|15861.33|10
1623415850000|2021-06-11 12:50:50|15981.53|15861.53|15980.18|15860.18|15981.53|15861.53|15979.8|15859.8|10
1623415860000|2021-06-11 12:51:00|15980.16|15860.16|15977.17|15857.17|15980.52|15860.52|15977.17|15857.17|10
1623415870000|2021-06-11 12:51:10|15977.77|15857.77|15970.99|15850.99|15977.93|15857.93|15970.99|15850.99|10
1623415880000|2021-06-11 12:51:20|15968.67|15848.67|15960.6|15840.6|15968.67|15848.67|15960.6|15840.6|10
1623415890000|2021-06-11 12:51:30|15959.59|15839.59|15956.81|15836.81|15959.59|15839.59|15956.78|15836.78|10
1623415900000|2021-06-11 12:51:40|15951.33|15831.33|15958.75|15838.75|15958.75|15838.75|15947.18|15827.18|10
1623415910000|2021-06-11 12:51:50|15960|15840|15966.33|15846.33|15966.33|15846.33|15960|15840|10
1623415920000|2021-06-11 12:52:00|15966.27|15846.27|15958.04|15838.04|15966.27|15846.27|15958.04|15838.04|10
1623415930000|2021-06-11 12:52:10|15957.11|15837.11|15949.24|15829.24|15957.11|15837.11|15949.24|15829.24|10
1623415940000|2021-06-11 12:52:20|15948.99|15828.99|15949.5|15829.5|15949.5|15829.5|15948.24|15828.24|10
1623415950000|2021-06-11 12:52:30|15948.77|15828.77|15948.21|15828.21|15948.77|15828.77|15946.57|15826.57|10
1623415960000|2021-06-11 12:52:40|15948.48|15828.48|15949.09|15829.09|15949.59|15829.59|15948.48|15828.48|10
1623415970000|2021-06-11 12:52:50|15949.25|15829.25|15952.13|15832.13|15952.13|15832.13|15949.14|15829.14|10
1623415980000|2021-06-11 12:53:00|15951.3|15831.3|15951.61|15831.61|15951.61|15831.61|15950.38|15830.38|10
1623415990000|2021-06-11 12:53:10|15951.99|15831.99|15953.89|15833.89|15954.04|15834.04|15951.99|15831.99|10
1623416000000|2021-06-11 12:53:20|15954.2|15834.2|15953.62|15833.62|15954.7|15834.7|15953.18|15833.18|10
1623416010000|2021-06-11 12:53:30|15953.57|15833.57|15952.93|15832.93|15953.91|15833.91|15952.93|15832.93|6
1623416020000|2021-06-11 12:53:40|15952.77|15832.77|15951.23|15831.23|15952.77|15832.77|15951.23|15831.23|10
1623416030000|2021-06-11 12:53:50|15951.07|15831.07|15949.67|15829.67|15951.07|15831.07|15949.38|15829.38|9
1623416040000|2021-06-11 12:54:00|15950.46|15830.46|15951.1|15831.1|15952.35|15832.35|15950.46|15830.46|10
1623416050000|2021-06-11 12:54:10|15950.9|15830.9|15949.7|15829.7|15950.9|15830.9|15949.7|15829.7|8
1623416060000|2021-06-11 12:54:20|15949.56|15829.56|15951.76|15831.76|15951.76|15831.76|15949.11|15829.11|10
1623416070000|2021-06-11 12:54:30|15951.66|15831.66|15949.23|15829.23|15952.42|15832.42|15949.15|15829.15|10
1623416080000|2021-06-11 12:54:40|15948.46|15828.46|15945.3|15825.3|15948.46|15828.46|15945.08|15825.08|10
1623416090000|2021-06-11 12:54:50|15944.92|15824.92|15942.11|15822.11|15944.92|15824.92|15942.11|15822.11|9
1623416100000|2021-06-11 12:55:00|15942|15822|15944.05|15824.05|15944.05|15824.05|15941.52|15821.52|10
1623416110000|2021-06-11 12:55:10|15944.32|15824.32|15943.24|15823.24|15945.17|15825.17|15943.24|15823.24|10
1623416120000|2021-06-11 12:55:20|15943.19|15823.19|15945.38|15825.38|15945.38|15825.38|15943.19|15823.19|10
1623416130000|2021-06-11 12:55:30|15944.48|15824.48|15945.41|15825.41|15945.68|15825.68|15944.48|15824.48|8
1623416140000|2021-06-11 12:55:40|15945.79|15825.79|15946.52|15826.52|15946.94|15826.94|15945.71|15825.71|9
1623416150000|2021-06-11 12:55:50|15946.06|15826.06|15944.29|15824.29|15946.06|15826.06|15944.16|15824.16|9
1623416160000|2021-06-11 12:56:00|15943.67|15823.67|15943.87|15823.87|15943.87|15823.87|15942.75|15822.75|10
1623416170000|2021-06-11 12:56:10|15943.88|15823.88|15943.11|15823.11|15944.14|15824.14|15943.11|15823.11|10
1623416180000|2021-06-11 12:56:20|15943.09|15823.09|15943.29|15823.29|15943.32|15823.32|15942.65|15822.65|10
1623416190000|2021-06-11 12:56:30|15943.36|15823.36|15943.18|15823.18|15943.36|15823.36|15943.13|15823.13|10
1623416200000|2021-06-11 12:56:40|15943.54|15823.54|15943.45|15823.45|15943.91|15823.91|15943.27|15823.27|8
1623416210000|2021-06-11 12:56:50|15943.36|15823.36|15946.32|15826.32|15946.32|15826.32|15943.36|15823.36|10
1623416220000|2021-06-11 12:57:00|15946.58|15826.58|15947.98|15827.98|15948.21|15828.21|15946.17|15826.17|10
1623416230000|2021-06-11 12:57:10|15948.09|15828.09|15948.42|15828.42|15948.54|15828.54|15948.09|15828.09|8
1623416240000|2021-06-11 12:57:20|15948.4|15828.4|15946.85|15826.85|15948.4|15828.4|15946.85|15826.85|9
1623416250000|2021-06-11 12:57:30|15946.87|15826.87|15949.31|15829.31|15949.31|15829.31|15946.87|15826.87|10
1623416260000|2021-06-11 12:57:40|15949.53|15829.53|15952.57|15832.57|15952.69|15832.69|15949.53|15829.53|9
1623416270000|2021-06-11 12:57:50|15952.68|15832.68|15952.85|15832.85|15952.85|15832.85|15952.1|15832.1|9
1623416280000|2021-06-11 12:58:00|15952.76|15832.76|15953.94|15833.94|15954.55|15834.55|15952.76|15832.76|10
1623416290000|2021-06-11 12:58:10|15954.14|15834.14|15955.64|15835.64|15955.64|15835.64|15954.11|15834.11|10
1623416300000|2021-06-11 12:58:20|15955|15835|15954.27|15834.27|15955|15835|15954.27|15834.27|9
1623416310000|2021-06-11 12:58:30|15954.63|15834.63|15952.58|15832.58|15954.63|15834.63|15952.58|15832.58|9
1623416320000|2021-06-11 12:58:40|15952.84|15832.84|15954.08|15834.08|15954.33|15834.33|15952.82|15832.82|10
1623416330000|2021-06-11 12:58:50|15954.22|15834.22|15957.58|15837.58|15957.68|15837.68|15954.22|15834.22|10
1623416340000|2021-06-11 12:59:00|15958.8|15838.8|15959.42|15839.42|15960.52|15840.52|15958.8|15838.8|10
1623416350000|2021-06-11 12:59:10|15958.04|15838.04|15955.22|15835.22|15958.04|15838.04|15955.22|15835.22|10
1623416360000|2021-06-11 12:59:20|15954.82|15834.82|15955.23|15835.23|15956.05|15836.05|15953.81|15833.81|10
1623416370000|2021-06-11 12:59:30|15954.72|15834.72|15952.96|15832.96|15954.72|15834.72|15952.96|15832.96|10
1623416380000|2021-06-11 12:59:40|15953.1|15833.1|15953.25|15833.25|15953.28|15833.28|15952.51|15832.51|9
1623416390000|2021-06-11 12:59:50|15953.02|15833.02|15952.92|15832.92|15953.18|15833.18|15952.68|15832.68|10
1623416400000|2021-06-11 13:00:00|15952.91|15832.91|15956.84|15836.84|15956.84|15836.84|15952.91|15832.91|9
1623416410000|2021-06-11 13:00:10|15956.67|15836.67|15957.8|15837.8|15957.8|15837.8|15955.75|15835.75|9
1623416420000|2021-06-11 13:00:20|15957.49|15837.49|15960.97|15840.97|15960.97|15840.97|15957.49|15837.49|10
1623416430000|2021-06-11 13:00:30|15961.31|15841.31|15965.24|15845.24|15965.24|15845.24|15961.31|15841.31|10
1623416440000|2021-06-11 13:00:40|15965.99|15845.99|15967.49|15847.49|15968.08|15848.08|15965.99|15845.99|10
1623416450000|2021-06-11 13:00:50|15967.85|15847.85|15966.25|15846.25|15967.85|15847.85|15965.81|15845.81|10
1623416460000|2021-06-11 13:01:00|15968.13|15848.13|15970.96|15850.96|15970.96|15850.96|15968.01|15848.01|10
1623416470000|2021-06-11 13:01:10|15971.05|15851.05|15973.08|15853.08|15973.29|15853.29|15971.05|15851.05|10
1623416480000|2021-06-11 13:01:20|15974.28|15854.28|15975.39|15855.39|15975.66|15855.66|15974.28|15854.28|9
1623416490000|2021-06-11 13:01:30|15975.7|15855.7|15974.22|15854.22|15975.7|15855.7|15973.83|15853.83|9
1623416500000|2021-06-11 13:01:40|15976.98|15856.98|15982.25|15862.25|15982.25|15862.25|15976.98|15856.98|10
1623416510000|2021-06-11 13:01:50|15982.29|15862.29|15985|15865|15985|15865|15982.24|15862.24|10
1623416520000|2021-06-11 13:02:00|15984.86|15864.86|15986.11|15866.11|15986.11|15866.11|15984.82|15864.82|9
1623416530000|2021-06-11 13:02:10|15986.9|15866.9|15986.26|15866.26|15987.56|15867.56|15986.02|15866.02|10
1623416540000|2021-06-11 13:02:20|15986.38|15866.38|15983.59|15863.59|15986.78|15866.78|15983.59|15863.59|10
1623416550000|2021-06-11 13:02:30|15983.42|15863.42|15979.17|15859.17|15983.42|15863.42|15979.17|15859.17|10
1623416560000|2021-06-11 13:02:40|15979.13|15859.13|15977.65|15857.65|15979.13|15859.13|15977.47|15857.47|10
1623416570000|2021-06-11 13:02:50|15977.76|15857.76|15981.78|15861.78|15981.78|15861.78|15977.56|15857.56|9
1623416580000|2021-06-11 13:03:00|15982.42|15862.42|15987.43|15867.43|15987.45|15867.45|15982.42|15862.42|10
1623416590000|2021-06-11 13:03:10|15987.16|15867.16|15989.3|15869.3|15989.3|15869.3|15987.16|15867.16|10
1623416600000|2021-06-11 13:03:20|15989.2|15869.2|15992.53|15872.53|15992.88|15872.88|15989.13|15869.13|10
1623416610000|2021-06-11 13:03:30|15993.2|15873.2|15992.81|15872.81|15993.2|15873.2|15991.53|15871.53|10
1623416620000|2021-06-11 13:03:40|15992.5|15872.5|15992.58|15872.58|15993.3|15873.3|15992.33|15872.33|9
1623416630000|2021-06-11 13:03:50|15992.28|15872.28|15991.47|15871.47|15992.28|15872.28|15991.43|15871.43|9
1623416640000|2021-06-11 13:04:00|15993.38|15873.38|15993.53|15873.53|15993.82|15873.82|15992.84|15872.84|10
1623416650000|2021-06-11 13:04:10|15993.56|15873.56|15992.06|15872.06|15993.56|15873.56|15991.55|15871.55|10
1623416660000|2021-06-11 13:04:20|15991.91|15871.91|15993.1|15873.1|15993.1|15873.1|15991.54|15871.54|9
1623416670000|2021-06-11 13:04:30|15992.83|15872.83|15993.38|15873.38|15994.44|15874.44|15992.83|15872.83|10
1623416680000|2021-06-11 13:04:40|15993.64|15873.64|15991.08|15871.08|15993.64|15873.64|15991.08|15871.08|10
1623416690000|2021-06-11 13:04:50|15991.06|15871.06|15989.85|15869.85|15991.23|15871.23|15989.85|15869.85|10
1623416700000|2021-06-11 13:05:00|15989.82|15869.82|15987.59|15867.59|15989.82|15869.82|15987.59|15867.59|10
1623416710000|2021-06-11 13:05:10|15986.82|15866.82|15987.97|15867.97|15987.97|15867.97|15986.46|15866.46|10
1623416720000|2021-06-11 13:05:20|15987.72|15867.72|15982.63|15862.63|15987.72|15867.72|15982.63|15862.63|10
1623416730000|2021-06-11 13:05:30|15981.61|15861.61|15980.21|15860.21|15981.61|15861.61|15980.21|15860.21|9
1623416740000|2021-06-11 13:05:40|15980.13|15860.13|15981.43|15861.43|15982.4|15862.4|15979.87|15859.87|10
1623416750000|2021-06-11 13:05:50|15982.05|15862.05|15981.62|15861.62|15982.05|15862.05|15981.3|15861.3|10
1623416760000|2021-06-11 13:06:00|15981.6|15861.6|15984.09|15864.09|15984.32|15864.32|15981.44|15861.44|10
1623416770000|2021-06-11 13:06:10|15983.98|15863.98|15986.95|15866.95|15986.95|15866.95|15983.98|15863.98|8
1623416780000|2021-06-11 13:06:20|15986.03|15866.03|15985.83|15865.83|15986.08|15866.08|15985.28|15865.28|10
1623416790000|2021-06-11 13:06:30|15986.07|15866.07|15988.66|15868.66|15988.68|15868.68|15986.07|15866.07|10
1623416800000|2021-06-11 13:06:40|15988.52|15868.52|15991.69|15871.69|15991.69|15871.69|15988.52|15868.52|9
1623416810000|2021-06-11 13:06:50|15991.49|15871.49|15991.46|15871.46|15992.92|15872.92|15991.46|15871.46|9
1623416820000|2021-06-11 13:07:00|15992.12|15872.12|15993.23|15873.23|15993.23|15873.23|15992.12|15872.12|9
1623416830000|2021-06-11 13:07:10|15993.11|15873.11|15995.29|15875.29|15995.3|15875.3|15992.77|15872.77|9
1623416840000|2021-06-11 13:07:20|15995.39|15875.39|16000.4|15880.4|16000.4|15880.4|15995.39|15875.39|10
1623416850000|2021-06-11 13:07:30|16000.08|15880.08|16002.35|15882.35|16002.35|15882.35|16000|15880|10
1623416860000|2021-06-11 13:07:40|16002.77|15882.77|16003.73|15883.73|16004.53|15884.53|16002.77|15882.77|10
1623416870000|2021-06-11 13:07:50|16003.98|15883.98|16003.29|15883.29|16004.26|15884.26|16003.14|15883.14|9
1623416880000|2021-06-11 13:08:00|16003.76|15883.76|16004.99|15884.99|16004.99|15884.99|16003.76|15883.76|9
1623416890000|2021-06-11 13:08:10|16005.19|15885.19|16009.62|15889.62|16009.62|15889.62|16005.11|15885.11|9
1623416900000|2021-06-11 13:08:20|16010.35|15890.35|16010.95|15890.95|16011.55|15891.55|16010.35|15890.35|10
1623416910000|2021-06-11 13:08:30|16010.92|15890.92|16012.66|15892.66|16012.66|15892.66|16010.92|15890.92|10
1623416920000|2021-06-11 13:08:40|16012.89|15892.89|16015.99|15895.99|16016.45|15896.45|16012.78|15892.78|10
1623416930000|2021-06-11 13:08:50|16015.94|15895.94|16017.05|15897.05|16017.1|15897.1|16015.94|15895.94|9
1623416940000|2021-06-11 13:09:00|16016.81|15896.81|16015.88|15895.88|16018.43|15898.43|16015.88|15895.88|10
1623416950000|2021-06-11 13:09:10|16015.06|15895.06|16010.03|15890.03|16015.06|15895.06|16009.84|15889.84|10
1623416960000|2021-06-11 13:09:20|16010.08|15890.08|16009.21|15889.21|16010.08|15890.08|16009.21|15889.21|10
1623416970000|2021-06-11 13:09:30|16009.88|15889.88|16012.03|15892.03|16012.03|15892.03|16009.88|15889.88|10
1623416980000|2021-06-11 13:09:40|16012.77|15892.77|16013.54|15893.54|16014.11|15894.11|16012.75|15892.75|9
1623416990000|2021-06-11 13:09:50|16013.82|15893.82|16018.11|15898.11|16018.3|15898.3|16013.82|15893.82|10
1623417000000|2021-06-11 13:10:00|16017.6|15897.6|16015.35|15895.35|16018.43|15898.43|16015.35|15895.35|10
1623417010000|2021-06-11 13:10:10|16015.92|15895.92|16015.43|15895.43|16015.92|15895.92|16015.19|15895.19|10
1623417020000|2021-06-11 13:10:20|16015.85|15895.85|16016.88|15896.88|16017.35|15897.35|16015.85|15895.85|10
1623417030000|2021-06-11 13:10:30|16016.58|15896.58|16019.47|15899.47|16019.47|15899.47|16016.58|15896.58|10
1623417040000|2021-06-11 13:10:40|16019.33|15899.33|16020.12|15900.12|16020.53|15900.53|16019.27|15899.27|10
1623417050000|2021-06-11 13:10:50|16020.29|15900.29|16022.64|15902.64|16022.64|15902.64|16020.29|15900.29|10
1623417060000|2021-06-11 13:11:00|16022.73|15902.73|16023.33|15903.33|16023.8|15903.8|16022.73|15902.73|10
1623417070000|2021-06-11 13:11:10|16022.88|15902.88|16021.73|15901.73|16022.88|15902.88|16021.66|15901.66|8
1623417080000|2021-06-11 13:11:20|16021.6|15901.6|16022.12|15902.12|16022.12|15902.12|16019|15899|10
1623417090000|2021-06-11 13:11:30|16022.45|15902.45|16023.97|15903.97|16024.18|15904.18|16022.45|15902.45|9
1623417100000|2021-06-11 13:11:40|16024.14|15904.14|16028.58|15908.58|16028.61|15908.61|16024.14|15904.14|10
1623417110000|2021-06-11 13:11:50|16028.93|15908.93|16027.51|15907.51|16028.93|15908.93|16026.88|15906.88|10
1623417120000|2021-06-11 13:12:00|16027.91|15907.91|16029.17|15909.17|16029.32|15909.32|16027.52|15907.52|10
1623417130000|2021-06-11 13:12:10|16029.48|15909.48|16030.61|15910.61|16031.2|15911.2|16029.34|15909.34|10
1623417140000|2021-06-11 13:12:20|16030.44|15910.44|16029.71|15909.71|16030.44|15910.44|16029.12|15909.12|10
1623417150000|2021-06-11 13:12:30|16029.7|15909.7|16034.18|15914.18|16034.18|15914.18|16029.7|15909.7|9
1623417160000|2021-06-11 13:12:40|16034.3|15914.3|16031.51|15911.51|16034.76|15914.76|16031.51|15911.51|10
1623417170000|2021-06-11 13:12:50|16031.14|15911.14|16031.77|15911.77|16032.88|15912.88|16030.53|15910.53|10
1623417180000|2021-06-11 13:13:00|16032.07|15912.07|16032.23|15912.23|16032.76|15912.76|16031.42|15911.42|10
1623417190000|2021-06-11 13:13:10|16032.28|15912.28|16030.14|15910.14|16032.42|15912.42|16030.14|15910.14|10
1623417200000|2021-06-11 13:13:20|16030.29|15910.29|16030.3|15910.3|16030.97|15910.97|16029.83|15909.83|10
1623417210000|2021-06-11 13:13:30|16030.75|15910.75|16030.44|15910.44|16031.67|15911.67|16030.28|15910.28|10
1623417220000|2021-06-11 13:13:40|16030.79|15910.79|16032.94|15912.94|16032.94|15912.94|16030.75|15910.75|10
1623417230000|2021-06-11 13:13:50|16034.35|15914.35|16037.88|15917.88|16037.9|15917.9|16034.35|15914.35|10
1623417240000|2021-06-11 13:14:00|16037.64|15917.64|16040.12|15920.12|16040.47|15920.47|16037.55|15917.55|9
1623417250000|2021-06-11 13:14:10|16040.42|15920.42|16041.53|15921.53|16042.92|15922.92|16039.12|15919.12|10
1623417260000|2021-06-11 13:14:20|16041.25|15921.25|16042.65|15922.65|16042.99|15922.99|16041.25|15921.25|10
1623417270000|2021-06-11 13:14:30|16043.33|15923.33|16042.77|15922.77|16044.47|15924.47|16042.77|15922.77|10
1623417280000|2021-06-11 13:14:40|16042.32|15922.32|16041.2|15921.2|16043.23|15923.23|16041.2|15921.2|10
1623417290000|2021-06-11 13:14:50|16041.21|15921.21|16040.91|15920.91|16041.22|15921.22|16040.13|15920.13|10
1623417300000|2021-06-11 13:15:00|16041.34|15921.34|16038.98|15918.98|16041.83|15921.83|16038.98|15918.98|9
1623417310000|2021-06-11 13:15:10|16039.52|15919.52|16035.72|15915.72|16039.52|15919.52|16035.72|15915.72|10
1623417320000|2021-06-11 13:15:20|16035.16|15915.16|16031.24|15911.24|16035.24|15915.24|16031.24|15911.24|10
1623417330000|2021-06-11 13:15:30|16030.52|15910.52|16024.39|15904.39|16030.52|15910.52|16023.9|15903.9|10
1623417340000|2021-06-11 13:15:40|16023.87|15903.87|16021.53|15901.53|16023.87|15903.87|16021.18|15901.18|10
1623417350000|2021-06-11 13:15:50|16020.6|15900.6|16026.4|15906.4|16026.4|15906.4|16020.6|15900.6|10
1623417360000|2021-06-11 13:16:00|16026.49|15906.49|16029.28|15909.28|16029.56|15909.56|16026.49|15906.49|10
1623417370000|2021-06-11 13:16:10|16030.28|15910.28|16033.07|15913.07|16033.27|15913.27|16030.28|15910.28|10
1623417380000|2021-06-11 13:16:20|16032.83|15912.83|16032.62|15912.62|16033.05|15913.05|16032.29|15912.29|10
1623417390000|2021-06-11 13:16:30|16032.48|15912.48|16035.78|15915.78|16035.78|15915.78|16031.6|15911.6|10
1623417400000|2021-06-11 13:16:40|16035.79|15915.79|16036.13|15916.13|16037.56|15917.56|16035.79|15915.79|10
1623417410000|2021-06-11 13:16:50|16037.63|15917.63|16041.32|15921.32|16041.32|15921.32|16037.63|15917.63|10
1623417420000|2021-06-11 13:17:00|16043.19|15923.19|16048.52|15928.52|16048.52|15928.52|16043.19|15923.19|10
1623417430000|2021-06-11 13:17:10|16048.41|15928.41|16050.35|15930.35|16051.11|15931.11|16047.18|15927.18|10
1623417440000|2021-06-11 13:17:20|16050.2|15930.2|16047.24|15927.24|16050.2|15930.2|16047.24|15927.24|10
1623417450000|2021-06-11 13:17:30|16046.93|15926.93|16042.41|15922.41|16046.97|15926.97|16042.39|15922.39|10
1623417460000|2021-06-11 13:17:40|16042.34|15922.34|16040.77|15920.77|16042.34|15922.34|16040.72|15920.72|10
1623417470000|2021-06-11 13:17:50|16040.67|15920.67|16040.79|15920.79|16041.26|15921.26|16040.3|15920.3|10
1623417480000|2021-06-11 13:18:00|16040.92|15920.92|16043.78|15923.78|16043.78|15923.78|16040.92|15920.92|10
1623417490000|2021-06-11 13:18:10|16043.63|15923.63|16045.27|15925.27|16045.27|15925.27|16043.63|15923.63|9
1623417500000|2021-06-11 13:18:20|16045.46|15925.46|16043.68|15923.68|16046.44|15926.44|16043.68|15923.68|10
1623417510000|2021-06-11 13:18:30|16043.53|15923.53|16041.58|15921.58|16043.53|15923.53|16041.58|15921.58|10
1623417520000|2021-06-11 13:18:40|16041.36|15921.36|16040.86|15920.86|16041.36|15921.36|16040.59|15920.59|9
1623417530000|2021-06-11 13:18:50|16040.74|15920.74|16042.71|15922.71|16042.71|15922.71|16040.35|15920.35|10
1623417540000|2021-06-11 13:19:00|16043.56|15923.56|16042.65|15922.65|16043.77|15923.77|16042.61|15922.61|10
1623417550000|2021-06-11 13:19:10|16042.71|15922.71|16041.28|15921.28|16043.07|15923.07|16041.21|15921.21|10
1623417560000|2021-06-11 13:19:20|16040.73|15920.73|16038.66|15918.66|16040.73|15920.73|16038.66|15918.66|9
1623417570000|2021-06-11 13:19:30|16037.99|15917.99|16035.93|15915.93|16038.33|15918.33|16035.93|15915.93|10
1623417580000|2021-06-11 13:19:40|16034.46|15914.46|16028.8|15908.8|16035.23|15915.23|16028.8|15908.8|10
1623417590000|2021-06-11 13:19:50|16029.32|15909.32|16026.44|15906.44|16029.32|15909.32|16026.23|15906.23|10
1623417600000|2021-06-11 13:20:00|16026.3|15906.3|16023.98|15903.98|16026.3|15906.3|16023.85|15903.85|10
1623417610000|2021-06-11 13:20:10|16024.38|15904.38|16025.7|15905.7|16025.7|15905.7|16024.27|15904.27|10
1623417620000|2021-06-11 13:20:20|16025.49|15905.49|16023.57|15903.57|16025.59|15905.59|16022.89|15902.89|10
1623417630000|2021-06-11 13:20:30|16024.05|15904.05|16020.48|15900.48|16024.63|15904.63|16020.48|15900.48|10
1623417640000|2021-06-11 13:20:40|16019.68|15899.68|16017.49|15897.49|16019.68|15899.68|16017.49|15897.49|9
1623417650000|2021-06-11 13:20:50|16017.65|15897.65|16015.94|15895.94|16017.65|15897.65|16015.72|15895.72|10
1623417660000|2021-06-11 13:21:00|16014.36|15894.36|16011.34|15891.34|16014.41|15894.41|16011.03|15891.03|10
1623417670000|2021-06-11 13:21:10|16011.5|15891.5|16009.62|15889.62|16011.5|15891.5|16009.62|15889.62|10
1623417680000|2021-06-11 13:21:20|16009.57|15889.57|16006.95|15886.95|16009.57|15889.57|16006.95|15886.95|10
1623417690000|2021-06-11 13:21:30|16006.31|15886.31|16004.89|15884.89|16006.38|15886.38|16004.8|15884.8|9
1623417700000|2021-06-11 13:21:40|16005.09|15885.09|16002.08|15882.08|16005.09|15885.09|16002.08|15882.08|10
1623417710000|2021-06-11 13:21:50|16002.1|15882.1|16001.5|15881.5|16002.1|15882.1|16001.5|15881.5|10
1623417720000|2021-06-11 13:22:00|16001.97|15881.97|16003.29|15883.29|16003.29|15883.29|16001.79|15881.79|10
1623417730000|2021-06-11 13:22:10|16003.26|15883.26|16001.85|15881.85|16003.52|15883.52|16001.85|15881.85|10
1623417740000|2021-06-11 13:22:20|16002.21|15882.21|16000.56|15880.56|16002.21|15882.21|16000.56|15880.56|10
1623417750000|2021-06-11 13:22:30|16000.61|15880.61|15995.53|15875.53|16000.87|15880.87|15995.53|15875.53|10
1623417760000|2021-06-11 13:22:40|15995.39|15875.39|15995.06|15875.06|15995.39|15875.39|15992.6|15872.6|10
1623417770000|2021-06-11 13:22:50|15994.88|15874.88|15998.14|15878.14|15998.43|15878.43|15994.26|15874.26|10
1623417780000|2021-06-11 13:23:00|15998.46|15878.46|16004.91|15884.91|16004.91|15884.91|15998.36|15878.36|10
1623417790000|2021-06-11 13:23:10|16004.61|15884.61|16013.32|15893.32|16013.32|15893.32|16004.61|15884.61|10
1623417800000|2021-06-11 13:23:20|16015.57|15895.57|16021.19|15901.19|16021.19|15901.19|16015.57|15895.57|10
1623417810000|2021-06-11 13:23:30|16021.16|15901.16|16025.16|15905.16|16025.16|15905.16|16021.16|15901.16|9
1623417820000|2021-06-11 13:23:40|16025.82|15905.82|16021.17|15901.17|16025.82|15905.82|16021.17|15901.17|10
1623417830000|2021-06-11 13:23:50|16021.24|15901.24|16017.8|15897.8|16021.24|15901.24|16017.78|15897.78|9
1623417840000|2021-06-11 13:24:00|16016.16|15896.16|16012.11|15892.11|16016.34|15896.34|16012.11|15892.11|10
1623417850000|2021-06-11 13:24:10|16012.08|15892.08|16011.47|15891.47|16012.65|15892.65|16011.3|15891.3|10
1623417860000|2021-06-11 13:24:20|16011.3|15891.3|16013.4|15893.4|16013.4|15893.4|16011.3|15891.3|10
1623417870000|2021-06-11 13:24:30|16014.03|15894.03|16017.15|15897.15|16017.15|15897.15|16014.03|15894.03|10
1623417880000|2021-06-11 13:24:40|16016.82|15896.82|16020.7|15900.7|16021.14|15901.14|16016.82|15896.82|10
1623417890000|2021-06-11 13:24:50|16021.04|15901.04|16024.43|15904.43|16024.43|15904.43|16021.04|15901.04|9
1623417900000|2021-06-11 13:25:00|16024.58|15904.58|16027.98|15907.98|16028.74|15908.74|16024.37|15904.37|10
1623417910000|2021-06-11 13:25:10|16027.63|15907.63|16028.83|15908.83|16028.83|15908.83|16027.63|15907.63|10
1623417920000|2021-06-11 13:25:20|16028.89|15908.89|16030.94|15910.94|16030.94|15910.94|16028.89|15908.89|9
1623417930000|2021-06-11 13:25:30|16031.6|15911.6|16032.8|15912.8|16033.06|15913.06|16031.6|15911.6|10
1623417940000|2021-06-11 13:25:40|16032.96|15912.96|16034.79|15914.79|16034.79|15914.79|16032.59|15912.59|10
1623417950000|2021-06-11 13:25:50|16034.26|15914.26|16034.96|15914.96|16035.26|15915.26|16033.86|15913.86|10
1623417960000|2021-06-11 13:26:00|16034.71|15914.71|16036.3|15916.3|16036.3|15916.3|16034.71|15914.71|10
1623417970000|2021-06-11 13:26:10|16037.12|15917.12|16037.44|15917.44|16037.48|15917.48|16036.36|15916.36|8
1623417980000|2021-06-11 13:26:20|16037.57|15917.57|16036.48|15916.48|16037.57|15917.57|16036.3|15916.3|10
1623417990000|2021-06-11 13:26:30|16036.02|15916.02|16034.03|15914.03|16036.02|15916.02|16033.6|15913.6|10
1623418000000|2021-06-11 13:26:40|16033.91|15913.91|16033.57|15913.57|16034.27|15914.27|16033.53|15913.53|10
1623418010000|2021-06-11 13:26:50|16034.51|15914.51|16034.96|15914.96|16035.26|15915.26|16034.51|15914.51|9
1623418020000|2021-06-11 13:27:00|16034.88|15914.88|16035.37|15915.37|16035.59|15915.59|16034.32|15914.32|10
1623418030000|2021-06-11 13:27:10|16035.59|15915.59|16039.96|15919.96|16039.96|15919.96|16035.59|15915.59|10
1623418040000|2021-06-11 13:27:20|16039.87|15919.87|16041.37|15921.37|16041.37|15921.37|16039.6|15919.6|10
1623418050000|2021-06-11 13:27:30|16041.41|15921.41|16042.89|15922.89|16043.2|15923.2|16040.69|15920.69|10
1623418060000|2021-06-11 13:27:40|16043.08|15923.08|16044.47|15924.47|16044.47|15924.47|16042.55|15922.55|10
1623418070000|2021-06-11 13:27:50|16044.33|15924.33|16043.06|15923.06|16044.33|15924.33|16042.97|15922.97|10
1623418080000|2021-06-11 13:28:00|16043.8|15923.8|16044.22|15924.22|16044.22|15924.22|16043|15923|10
1623418090000|2021-06-11 13:28:10|16043.76|15923.76|16041.69|15921.69|16044.13|15924.13|16041.69|15921.69|9
1623418100000|2021-06-11 13:28:20|16041.42|15921.42|16038.85|15918.85|16041.43|15921.43|16038.85|15918.85|10
1623418110000|2021-06-11 13:28:30|16038.04|15918.04|16035.3|15915.3|16038.04|15918.04|16035.3|15915.3|10
1623418120000|2021-06-11 13:28:40|16034.88|15914.88|16030.49|15910.49|16034.88|15914.88|16030.49|15910.49|10
1623418130000|2021-06-11 13:28:50|16031.2|15911.2|16030.74|15910.74|16031.63|15911.63|16030.74|15910.74|10
1623418140000|2021-06-11 13:29:00|16030.42|15910.42|16028.57|15908.57|16030.42|15910.42|16027.87|15907.87|10
1623418150000|2021-06-11 13:29:10|16028.79|15908.79|16031.43|15911.43|16031.43|15911.43|16028.79|15908.79|10
1623418160000|2021-06-11 13:29:20|16031.97|15911.97|16029.49|15909.49|16031.97|15911.97|16029.49|15909.49|10
1623418170000|2021-06-11 13:29:30|16029.51|15909.51|16029.51|15909.51|16029.51|15909.51|16028.65|15908.65|10
1623418180000|2021-06-11 13:29:40|16029.9|15909.9|16032.48|15912.48|16033.04|15913.04|16029.9|15909.9|8
1623418190000|2021-06-11 13:29:50|16033.02|15913.02|16037.76|15917.76|16037.76|15917.76|16033.02|15913.02|10
1623418200000|2021-06-11 13:30:00|16038|15918|16041.96|15921.96|16042.17|15922.17|16038|15918|10
1623418210000|2021-06-11 13:30:10|16043.09|15923.09|16045.12|15925.12|16045.12|15925.12|16043.09|15923.09|10
1623418220000|2021-06-11 13:30:20|16045.2|15925.2|16043.48|15923.48|16045.33|15925.33|16043.41|15923.41|10
1623418230000|2021-06-11 13:30:30|16043.76|15923.76|16040.76|15920.76|16044.28|15924.28|16040.76|15920.76|10
1623418240000|2021-06-11 13:30:40|16040.68|15920.68|16039.44|15919.44|16040.68|15920.68|16038.68|15918.68|10
1623418250000|2021-06-11 13:30:50|16039.08|15919.08|16037.25|15917.25|16039.08|15919.08|16036.52|15916.52|9
1623418260000|2021-06-11 13:31:00|16037.52|15917.52|16033.71|15913.71|16037.52|15917.52|16033.54|15913.54|10
1623418270000|2021-06-11 13:31:10|16034.26|15914.26|16030.35|15910.35|16034.26|15914.26|16030.35|15910.35|10
1623418280000|2021-06-11 13:31:20|16029.56|15909.56|16029.62|15909.62|16029.9|15909.9|16029.37|15909.37|10
1623418290000|2021-06-11 13:31:30|16029.39|15909.39|16031.03|15911.03|16031.03|15911.03|16029.36|15909.36|10
1623418300000|2021-06-11 13:31:40|16030.87|15910.87|16030.77|15910.77|16031.14|15911.14|16030.11|15910.11|10
1623418310000|2021-06-11 13:31:50|16031.4|15911.4|16032.47|15912.47|16032.47|15912.47|16031.08|15911.08|9
1623418320000|2021-06-11 13:32:00|16032.34|15912.34|16033.18|15913.18|16033.65|15913.65|16032.34|15912.34|9
1623418330000|2021-06-11 13:32:10|16033.56|15913.56|16032.33|15912.33|16033.63|15913.63|16032.19|15912.19|10
1623418340000|2021-06-11 13:32:20|16032.39|15912.39|16034.86|15914.86|16034.86|15914.86|16032.39|15912.39|9
1623418350000|2021-06-11 13:32:30|16035.36|15915.36|16036.25|15916.25|16036.25|15916.25|16035.05|15915.05|10
1623418360000|2021-06-11 13:32:40|16036.17|15916.17|16038.28|15918.28|16038.28|15918.28|16036.05|15916.05|10
1623418370000|2021-06-11 13:32:50|16038.46|15918.46|16041.65|15921.65|16041.65|15921.65|16038.46|15918.46|10
1623418380000|2021-06-11 13:33:00|16041.79|15921.79|16045.28|15925.28|16045.28|15925.28|16041.39|15921.39|10
1623418390000|2021-06-11 13:33:10|16046.4|15926.4|16049.96|15929.96|16049.96|15929.96|16046.4|15926.4|10
1623418400000|2021-06-11 13:33:20|16050.29|15930.29|16052.52|15932.52|16052.52|15932.52|16050.29|15930.29|9
1623418410000|2021-06-11 13:33:30|16052.71|15932.71|16054.26|15934.26|16054.26|15934.26|16052.71|15932.71|10
1623418420000|2021-06-11 13:33:40|16054.68|15934.68|16056.19|15936.19|16056.39|15936.39|16054.46|15934.46|10
1623418430000|2021-06-11 13:33:50|16055.95|15935.95|16058.1|15938.1|16058.1|15938.1|16055.95|15935.95|10
1623418440000|2021-06-11 13:34:00|16058.7|15938.7|16061.89|15941.89|16061.89|15941.89|16058.7|15938.7|10
1623418450000|2021-06-11 13:34:10|16061.27|15941.27|16063.71|15943.71|16063.9|15943.9|16061.27|15941.27|10
1623418460000|2021-06-11 13:34:20|16064.61|15944.61|16065.22|15945.22|16065.22|15945.22|16064.04|15944.04|10
1623418470000|2021-06-11 13:34:30|16064.75|15944.75|16066.09|15946.09|16066.09|15946.09|16064.75|15944.75|10
1623418480000|2021-06-11 13:34:40|16065.91|15945.91|16067.11|15947.11|16067.27|15947.27|16065.91|15945.91|10
1623418490000|2021-06-11 13:34:50|16069.48|15949.48|16071.69|15951.69|16071.84|15951.84|16069.48|15949.48|10
1623418500000|2021-06-11 13:35:00|16072.29|15952.29|16075.77|15955.77|16076.4|15956.4|16072.29|15952.29|10
1623418510000|2021-06-11 13:35:10|16076.18|15956.18|16080.26|15960.26|16080.29|15960.29|16076.18|15956.18|10
1623418520000|2021-06-11 13:35:20|16080.33|15960.33|16084.62|15964.62|16084.62|15964.62|16080.33|15960.33|10
1623418530000|2021-06-11 13:35:30|16084.65|15964.65|16086.96|15966.96|16086.96|15966.96|16084.04|15964.04|10
1623418540000|2021-06-11 13:35:40|16087.05|15967.05|16094.34|15974.34|16094.34|15974.34|16087.05|15967.05|10
1623418550000|2021-06-11 13:35:50|16094.52|15974.52|16096.46|15976.46|16096.83|15976.83|16094.52|15974.52|10
1623418560000|2021-06-11 13:36:00|16095.94|15975.94|16100.26|15980.26|16100.46|15980.46|16095.94|15975.94|10
1623418570000|2021-06-11 13:36:10|16100.07|15980.07|16101.28|15981.28|16101.96|15981.96|16100.07|15980.07|10
1623418580000|2021-06-11 13:36:20|16101.86|15981.86|16101.79|15981.79|16102.15|15982.15|16101.5|15981.5|9
1623418590000|2021-06-11 13:36:30|16102.16|15982.16|16105.59|15985.59|16105.59|15985.59|16102.04|15982.04|10
1623418600000|2021-06-11 13:36:40|16105.8|15985.8|16104.16|15984.16|16106.15|15986.15|16104.16|15984.16|9
1623418610000|2021-06-11 13:36:50|16104.27|15984.27|16102.06|15982.06|16104.63|15984.63|16102.06|15982.06|10
1623418620000|2021-06-11 13:37:00|16101.99|15981.99|16098.38|15978.38|16101.99|15981.99|16098.38|15978.38|10
1623418630000|2021-06-11 13:37:10|16098.28|15978.28|16097.08|15977.08|16098.28|15978.28|16096.94|15976.94|10
1623418640000|2021-06-11 13:37:20|16097.68|15977.68|16098.33|15978.33|16098.33|15978.33|16097.36|15977.36|9
1623418650000|2021-06-11 13:37:30|16098|15978|16097.03|15977.03|16098.49|15978.49|16095.69|15975.69|10
1623418660000|2021-06-11 13:37:40|16097.16|15977.16|16098.81|15978.81|16098.81|15978.81|16096.96|15976.96|9
1623418670000|2021-06-11 13:37:50|16097.61|15977.61|16095.52|15975.52|16097.61|15977.61|16095.52|15975.52|10
1623418680000|2021-06-11 13:38:00|16094.68|15974.68|16092.79|15972.79|16094.68|15974.68|16092.45|15972.45|10
1623418690000|2021-06-11 13:38:10|16092.91|15972.91|16092.11|15972.11|16092.91|15972.91|16092.11|15972.11|10
1623418700000|2021-06-11 13:38:20|16091.87|15971.87|16093.69|15973.69|16093.69|15973.69|16091.43|15971.43|10
1623418710000|2021-06-11 13:38:30|16093.09|15973.09|16092.7|15972.7|16093.37|15973.37|16092.43|15972.43|10
1623418720000|2021-06-11 13:38:40|16092.75|15972.75|16090.78|15970.78|16092.79|15972.79|16090.78|15970.78|10
1623418730000|2021-06-11 13:38:50|16090.6|15970.6|16091.03|15971.03|16091.03|15971.03|16089.79|15969.79|10
1623418740000|2021-06-11 13:39:00|16091.16|15971.16|16092.49|15972.49|16092.49|15972.49|16091.16|15971.16|9
1623418750000|2021-06-11 13:39:10|16092.82|15972.82|16095.46|15975.46|16095.46|15975.46|16092.82|15972.82|10
1623418760000|2021-06-11 13:39:20|16095.68|15975.68|16097.88|15977.88|16098.08|15978.08|16095.68|15975.68|9
1623418770000|2021-06-11 13:39:30|16098.19|15978.19|16099.43|15979.43|16099.43|15979.43|16098.19|15978.19|10
1623418780000|2021-06-11 13:39:40|16099.96|15979.96|16102.1|15982.1|16102.1|15982.1|16099.96|15979.96|10
1623418790000|2021-06-11 13:39:50|16102.21|15982.21|16102.28|15982.28|16102.28|15982.28|16101.65|15981.65|9
1623418800000|2021-06-11 13:40:00|16102.3|15982.3|16103.64|15983.64|16103.64|15983.64|16102.25|15982.25|9
1623418810000|2021-06-11 13:40:10|16103.8|15983.8|16104.37|15984.37|16105.45|15985.45|16103.8|15983.8|9
1623418820000|2021-06-11 13:40:20|16104.44|15984.44|16105.78|15985.78|16105.78|15985.78|16104.44|15984.44|10
1623418830000|2021-06-11 13:40:30|16105.31|15985.31|16103.81|15983.81|16105.55|15985.55|16103.81|15983.81|10
1623418840000|2021-06-11 13:40:40|16104.45|15984.45|16105.32|15985.32|16105.32|15985.32|16104.45|15984.45|10
1623418850000|2021-06-11 13:40:50|16104.82|15984.82|16105.68|15985.68|16105.79|15985.79|16104.74|15984.74|9
1623418860000|2021-06-11 13:41:00|16106.28|15986.28|16109.16|15989.16|16109.16|15989.16|16106.15|15986.15|10
1623418870000|2021-06-11 13:41:10|16109.32|15989.32|16107.12|15987.12|16109.97|15989.97|16106.77|15986.77|10
1623418880000|2021-06-11 13:41:20|16107.15|15987.15|16105.16|15985.16|16107.59|15987.59|16105.16|15985.16|10
1623418890000|2021-06-11 13:41:30|16105.12|15985.12|16104.71|15984.71|16105.12|15985.12|16103.94|15983.94|9
1623418900000|2021-06-11 13:41:40|16104.39|15984.39|16103.79|15983.79|16104.53|15984.53|16103.43|15983.43|10
1623418910000|2021-06-11 13:41:50|16103.41|15983.41|16105.19|15985.19|16105.19|15985.19|16103.37|15983.37|9
1623418920000|2021-06-11 13:42:00|16105.43|15985.43|16107.26|15987.26|16107.26|15987.26|16105.43|15985.43|10
1623418930000|2021-06-11 13:42:10|16107.25|15987.25|16107.83|15987.83|16108.19|15988.19|16107.05|15987.05|10
1623418940000|2021-06-11 13:42:20|16107.69|15987.69|16107.76|15987.76|16108.98|15988.98|16107.69|15987.69|10
1623418950000|2021-06-11 13:42:30|16107.7|15987.7|16108.11|15988.11|16108.32|15988.32|16106.83|15986.83|10
1623418960000|2021-06-11 13:42:40|16108.15|15988.15|16108.01|15988.01|16108.33|15988.33|16107.98|15987.98|9
1623418970000|2021-06-11 13:42:50|16107.9|15987.9|16105.72|15985.72|16107.9|15987.9|16105.72|15985.72|10
1623418980000|2021-06-11 13:43:00|16105.67|15985.67|16107.3|15987.3|16107.3|15987.3|16105.44|15985.44|9
1623418990000|2021-06-11 13:43:10|16107.89|15987.89|16107.38|15987.38|16108.07|15988.07|16106.8|15986.8|10
1623419000000|2021-06-11 13:43:20|16107.86|15987.86|16104.47|15984.47|16108.17|15988.17|16104.47|15984.47|10
1623419010000|2021-06-11 13:43:30|16104.39|15984.39|16100.84|15980.84|16105.1|15985.1|16100.84|15980.84|10
1623419020000|2021-06-11 13:43:40|16100.59|15980.59|16097.16|15977.16|16101|15981|16097.16|15977.16|10
1623419030000|2021-06-11 13:43:50|16095.62|15975.62|16094.09|15974.09|16096.14|15976.14|16094.09|15974.09|10
1623419040000|2021-06-11 13:44:00|16093.72|15973.72|16091.6|15971.6|16093.72|15973.72|16091.6|15971.6|10
1623419050000|2021-06-11 13:44:10|16092.15|15972.15|16093.37|15973.37|16093.37|15973.37|16091.84|15971.84|10
1623419060000|2021-06-11 13:44:20|16091.94|15971.94|16093.58|15973.58|16094.15|15974.15|16091.64|15971.64|10
1623419070000|2021-06-11 13:44:30|16094.21|15974.21|16092.09|15972.09|16094.53|15974.53|16092.09|15972.09|10
1623419080000|2021-06-11 13:44:40|16091.42|15971.42|16090.8|15970.8|16091.42|15971.42|16090.65|15970.65|10
1623419090000|2021-06-11 13:44:50|16090.65|15970.65|16090.85|15970.85|16090.89|15970.89|16090.22|15970.22|9
1623419100000|2021-06-11 13:45:00|16090.68|15970.68|16090.44|15970.44|16090.85|15970.85|16088.9|15968.9|10
1623419110000|2021-06-11 13:45:10|16090.38|15970.38|16090.71|15970.71|16090.71|15970.71|16089.93|15969.93|10
1623419120000|2021-06-11 13:45:20|16090.14|15970.14|16089.89|15969.89|16090.37|15970.37|16089.83|15969.83|10
1623419130000|2021-06-11 13:45:30|16089.99|15969.99|16091.84|15971.84|16091.93|15971.93|16089.99|15969.99|9
1623419140000|2021-06-11 13:45:40|16091.66|15971.66|16090.74|15970.74|16091.74|15971.74|16090.62|15970.62|9
1623419150000|2021-06-11 13:45:50|16091.15|15971.15|16091.58|15971.58|16091.88|15971.88|16090.94|15970.94|10
1623419160000|2021-06-11 13:46:00|16091.68|15971.68|16092.66|15972.66|16092.66|15972.66|16091.49|15971.49|10
1623419170000|2021-06-11 13:46:10|16092.41|15972.41|16091.62|15971.62|16092.41|15972.41|16091.62|15971.62|9
1623419180000|2021-06-11 13:46:20|16091.86|15971.86|16091.18|15971.18|16091.86|15971.86|16090.82|15970.82|10
1623419190000|2021-06-11 13:46:30|16091.07|15971.07|16091.76|15971.76|16091.76|15971.76|16090.87|15970.87|9
1623419200000|2021-06-11 13:46:40|16091.79|15971.79|16091.4|15971.4|16092.39|15972.39|16091.4|15971.4|10
1623419210000|2021-06-11 13:46:50|16091.42|15971.42|16089.14|15969.14|16091.63|15971.63|16089.14|15969.14|10
1623419220000|2021-06-11 13:47:00|16088.42|15968.42|16089.66|15969.66|16089.66|15969.66|16087.52|15967.52|10
1623419230000|2021-06-11 13:47:10|16089.76|15969.76|16087.81|15967.81|16090.09|15970.09|16087.81|15967.81|10
1623419240000|2021-06-11 13:47:20|16087.54|15967.54|16081.04|15961.04|16087.54|15967.54|16081.04|15961.04|10
1623419250000|2021-06-11 13:47:30|16078.93|15958.93|16077.01|15957.01|16078.93|15958.93|16077.01|15957.01|10
1623419260000|2021-06-11 13:47:40|16076.29|15956.29|16073.69|15953.69|16076.29|15956.29|16073.57|15953.57|10
1623419270000|2021-06-11 13:47:50|16073.74|15953.74|16072.97|15952.97|16073.77|15953.77|16072.97|15952.97|10
1623419280000|2021-06-11 13:48:00|16073.92|15953.92|16074.62|15954.62|16075.09|15955.09|16073.07|15953.07|10
1623419290000|2021-06-11 13:48:10|16075.16|15955.16|16074.18|15954.18|16075.78|15955.78|16074.18|15954.18|9
1623419300000|2021-06-11 13:48:20|16074.08|15954.08|16071.46|15951.46|16074.09|15954.09|16071.46|15951.46|10
1623419310000|2021-06-11 13:48:30|16071.29|15951.29|16071.3|15951.3|16071.3|15951.3|16069.82|15949.82|9
1623419320000|2021-06-11 13:48:40|16071.15|15951.15|16071.35|15951.35|16071.35|15951.35|16070.84|15950.84|9
1623419330000|2021-06-11 13:48:50|16071.06|15951.06|16073.17|15953.17|16073.63|15953.63|16071.06|15951.06|10
1623419340000|2021-06-11 13:49:00|16073.23|15953.23|16072.1|15952.1|16073.33|15953.33|16072.1|15952.1|10
1623419350000|2021-06-11 13:49:10|16071.61|15951.61|16073.42|15953.42|16073.47|15953.47|16071.39|15951.39|10
1623419360000|2021-06-11 13:49:20|16073.72|15953.72|16073.38|15953.38|16074.6|15954.6|16073.38|15953.38|8
1623419370000|2021-06-11 13:49:30|16072.98|15952.98|16069.76|15949.76|16073.01|15953.01|16069.7|15949.7|10
1623419380000|2021-06-11 13:49:40|16069.87|15949.87|16070.76|15950.76|16070.76|15950.76|16069.65|15949.65|9
1623419390000|2021-06-11 13:49:50|16070.63|15950.63|16071.41|15951.41|16071.49|15951.49|16070.63|15950.63|8
1623419400000|2021-06-11 13:50:00|16071.4|15951.4|16067.19|15947.19|16071.4|15951.4|16067.17|15947.17|10
1623419410000|2021-06-11 13:50:10|16067.5|15947.5|16070.74|15950.74|16070.74|15950.74|16066.96|15946.96|10
1623419420000|2021-06-11 13:50:20|16072.29|15952.29|16077.15|15957.15|16077.15|15957.15|16072.29|15952.29|10
1623419430000|2021-06-11 13:50:30|16077.48|15957.48|16079.43|15959.43|16079.47|15959.47|16077.48|15957.48|10
1623419440000|2021-06-11 13:50:40|16079.22|15959.22|16078.3|15958.3|16079.31|15959.31|16078.3|15958.3|9
1623419450000|2021-06-11 13:50:50|16078.19|15958.19|16077.53|15957.53|16078.37|15958.37|16077.53|15957.53|10
1623419460000|2021-06-11 13:51:00|16077.36|15957.36|16075.46|15955.46|16077.36|15957.36|16075.15|15955.15|10
1623419470000|2021-06-11 13:51:10|16075.2|15955.2|16071.93|15951.93|16075.2|15955.2|16071.86|15951.86|10
1623419480000|2021-06-11 13:51:20|16070.79|15950.79|16070.6|15950.6|16071.59|15951.59|16070.39|15950.39|10
1623419490000|2021-06-11 13:51:30|16070.24|15950.24|16074.16|15954.16|16074.16|15954.16|16070.24|15950.24|10
1623419500000|2021-06-11 13:51:40|16073.76|15953.76|16076.03|15956.03|16076.03|15956.03|16073.76|15953.76|10
1623419510000|2021-06-11 13:51:50|16076.34|15956.34|16076.49|15956.49|16076.49|15956.49|16076.12|15956.12|9
1623419520000|2021-06-11 13:52:00|16077.01|15957.01|16077.34|15957.34|16077.64|15957.64|16076.77|15956.77|10
1623419530000|2021-06-11 13:52:10|16077.43|15957.43|16078.37|15958.37|16078.58|15958.58|16077.43|15957.43|10
1623419540000|2021-06-11 13:52:20|16078.55|15958.55|16078.25|15958.25|16078.65|15958.65|16077.95|15957.95|9
1623419550000|2021-06-11 13:52:30|16078.58|15958.58|16081.38|15961.38|16081.39|15961.39|16078.58|15958.58|10
1623419560000|2021-06-11 13:52:40|16081.58|15961.58|16081.65|15961.65|16081.86|15961.86|16081.56|15961.56|9
1623419570000|2021-06-11 13:52:50|16082.57|15962.57|16082.6|15962.6|16082.7|15962.7|16082.4|15962.4|9
1623419580000|2021-06-11 13:53:00|16083.44|15963.44|16086.79|15966.79|16086.79|15966.79|16083.44|15963.44|10
1623419590000|2021-06-11 13:53:10|16087.62|15967.62|16087.52|15967.52|16088.49|15968.49|16087.52|15967.52|10
1623419600000|2021-06-11 13:53:20|16087.21|15967.21|16087.67|15967.67|16087.67|15967.67|16085.99|15965.99|10
1623419610000|2021-06-11 13:53:30|16087.95|15967.95|16095.05|15975.05|16095.05|15975.05|16087.87|15967.87|10
1623419620000|2021-06-11 13:53:40|16094.9|15974.9|16099.87|15979.87|16099.87|15979.87|16094.9|15974.9|9
1623419630000|2021-06-11 13:53:50|16100.17|15980.17|16101.23|15981.23|16102.24|15982.24|16100.17|15980.17|10
1623419640000|2021-06-11 13:54:00|16101.44|15981.44|16101.17|15981.17|16101.45|15981.45|16100.81|15980.81|9
1623419650000|2021-06-11 13:54:10|16100.72|15980.72|16099.73|15979.73|16100.72|15980.72|16099.73|15979.73|9
1623419660000|2021-06-11 13:54:20|16099.72|15979.72|16098.75|15978.75|16100.25|15980.25|16098.75|15978.75|10
1623419670000|2021-06-11 13:54:30|16098.37|15978.37|16097.54|15977.54|16098.37|15978.37|16096.91|15976.91|10
1623419680000|2021-06-11 13:54:40|16097.63|15977.63|16095.96|15975.96|16098.03|15978.03|16095.96|15975.96|10
1623419690000|2021-06-11 13:54:50|16096.03|15976.03|16098.2|15978.2|16098.75|15978.75|16096.03|15976.03|10
1623419700000|2021-06-11 13:55:00|16099.18|15979.18|16099.31|15979.31|16099.44|15979.44|16097.82|15977.82|10
1623419710000|2021-06-11 13:55:10|16099.39|15979.39|16102.09|15982.09|16102.44|15982.44|16099.27|15979.27|10
1623419720000|2021-06-11 13:55:20|16102.56|15982.56|16103.49|15983.49|16103.59|15983.59|16102|15982|10
1623419730000|2021-06-11 13:55:30|16104.69|15984.69|16100.34|15980.34|16104.69|15984.69|16100.34|15980.34|10
1623419740000|2021-06-11 13:55:40|16100.03|15980.03|16098.51|15978.51|16100.03|15980.03|16098.51|15978.51|10
1623419750000|2021-06-11 13:55:50|16098.5|15978.5|16100.5|15980.5|16100.5|15980.5|16098.5|15978.5|9
1623419760000|2021-06-11 13:56:00|16100.62|15980.62|16099.93|15979.93|16101.55|15981.55|16099.93|15979.93|9
1623419770000|2021-06-11 13:56:10|16098.68|15978.68|16096.79|15976.79|16098.78|15978.78|16096.79|15976.79|10
1623419780000|2021-06-11 13:56:20|16096.58|15976.58|16091.49|15971.49|16096.58|15976.58|16091.49|15971.49|10
1623419790000|2021-06-11 13:56:30|16091.26|15971.26|16087.13|15967.13|16091.95|15971.95|16087.13|15967.13|10
1623419800000|2021-06-11 13:56:40|16087.32|15967.32|16087.45|15967.45|16088.42|15968.42|16087.32|15967.32|10
1623419810000|2021-06-11 13:56:50|16086.92|15966.92|16085.24|15965.24|16087.41|15967.41|16085.24|15965.24|10
1623419820000|2021-06-11 13:57:00|16086.09|15966.09|16083.17|15963.17|16086.58|15966.58|16083.17|15963.17|10
1623419830000|2021-06-11 13:57:10|16082.91|15962.91|16077.32|15957.32|16082.91|15962.91|16077.32|15957.32|10
1623419840000|2021-06-11 13:57:20|16076.27|15956.27|16073.93|15953.93|16076.27|15956.27|16073.93|15953.93|9
1623419850000|2021-06-11 13:57:30|16073.77|15953.77|16070.05|15950.05|16073.77|15953.77|16069.9|15949.9|10
1623419860000|2021-06-11 13:57:40|16070.28|15950.28|16068.01|15948.01|16070.28|15950.28|16068.01|15948.01|10
1623419870000|2021-06-11 13:57:50|16067.18|15947.18|16060.39|15940.39|16067.18|15947.18|16060.39|15940.39|10
1623419880000|2021-06-11 13:58:00|16058.96|15938.96|16056.5|15936.5|16059.43|15939.43|16056.15|15936.15|10
1623419890000|2021-06-11 13:58:10|16056.54|15936.54|16056.88|15936.88|16057.83|15937.83|16055.95|15935.95|10
1623419900000|2021-06-11 13:58:20|16058.03|15938.03|16061.67|15941.67|16061.67|15941.67|16058.03|15938.03|10
1623419910000|2021-06-11 13:58:30|16061.62|15941.62|16061.99|15941.99|16061.99|15941.99|16060.41|15940.41|10
1623419920000|2021-06-11 13:58:40|16062.04|15942.04|16061.31|15941.31|16062.04|15942.04|16061.31|15941.31|10
1623419930000|2021-06-11 13:58:50|16061.04|15941.04|16061.59|15941.59|16061.59|15941.59|16060.68|15940.68|10
1623419940000|2021-06-11 13:59:00|16061.89|15941.89|16063.57|15943.57|16064.49|15944.49|16061.85|15941.85|10
1623419950000|2021-06-11 13:59:10|16063.54|15943.54|16062.18|15942.18|16063.54|15943.54|16061.78|15941.78|10
1623419960000|2021-06-11 13:59:20|16062.1|15942.1|16061.97|15941.97|16062.32|15942.32|16061.97|15941.97|8
1623419970000|2021-06-11 13:59:30|16062.13|15942.13|16063.41|15943.41|16063.53|15943.53|16061.46|15941.46|9
1623419980000|2021-06-11 13:59:40|16064.3|15944.3|16067.8|15947.8|16067.8|15947.8|16064.3|15944.3|10
1623419990000|2021-06-11 13:59:50|16068.09|15948.09|16067.96|15947.96|16068.45|15948.45|16067.49|15947.49|10
1623420000000|2021-06-11 14:00:00|16067.38|15947.38|16068.33|15948.33|16068.89|15948.89|16067.28|15947.28|10
1623420010000|2021-06-11 14:00:10|16068.2|15948.2|16068.47|15948.47|16068.91|15948.91|16067.15|15947.15|10
1623420020000|2021-06-11 14:00:20|16068.84|15948.84|16073.36|15953.36|16073.36|15953.36|16068.84|15948.84|10
1623420030000|2021-06-11 14:00:30|16073.6|15953.6|16076.11|15956.11|16077.83|15957.83|16073.6|15953.6|10
1623420040000|2021-06-11 14:00:40|16077.7|15957.7|16076.92|15956.92|16078.04|15958.04|16076.92|15956.92|9
1623420050000|2021-06-11 14:00:50|16077.53|15957.53|16076.86|15956.86|16077.57|15957.57|16076.86|15956.86|10
1623420060000|2021-06-11 14:01:00|16076.63|15956.63|16076.93|15956.93|16077.82|15957.82|16076.46|15956.46|9
1623420070000|2021-06-11 14:01:10|16076.83|15956.83|16075.36|15955.36|16076.83|15956.83|16075.2|15955.2|10
1623420080000|2021-06-11 14:01:20|16074.84|15954.84|16073.32|15953.32|16074.86|15954.86|16073.15|15953.15|10
1623420090000|2021-06-11 14:01:30|16072.74|15952.74|16070.49|15950.49|16072.83|15952.83|16070.49|15950.49|10
1623420100000|2021-06-11 14:01:40|16070.72|15950.72|16071.64|15951.64|16071.77|15951.77|16070.66|15950.66|10
1623420110000|2021-06-11 14:01:50|16071.43|15951.43|16070.54|15950.54|16071.87|15951.87|16070.54|15950.54|10
1623420120000|2021-06-11 14:02:00|16070.57|15950.57|16072.07|15952.07|16072.82|15952.82|16070.44|15950.44|10
1623420130000|2021-06-11 14:02:10|16072.16|15952.16|16072.46|15952.46|16072.46|15952.46|16072.03|15952.03|9
1623420140000|2021-06-11 14:02:20|16072.41|15952.41|16071.42|15951.42|16073.48|15953.48|16071.42|15951.42|9
1623420150000|2021-06-11 14:02:30|16071|15951|16067.79|15947.79|16071.15|15951.15|16067.79|15947.79|10
1623420160000|2021-06-11 14:02:40|16067.03|15947.03|16062.71|15942.71|16067.03|15947.03|16062.71|15942.71|10
1623420170000|2021-06-11 14:02:50|16060.94|15940.94|16056.28|15936.28|16060.94|15940.94|16056.03|15936.03|10
1623420180000|2021-06-11 14:03:00|16055.82|15935.82|16051.55|15931.55|16055.82|15935.82|16051.55|15931.55|10
1623420190000|2021-06-11 14:03:10|16049.79|15929.79|16044.49|15924.49|16049.84|15929.84|16044.49|15924.49|10
1623420200000|2021-06-11 14:03:20|16042.69|15922.69|16040.41|15920.41|16042.69|15922.69|16039.07|15919.07|10
1623420210000|2021-06-11 14:03:30|16039.23|15919.23|16032.8|15912.8|16039.23|15919.23|16032.47|15912.47|10
1623420220000|2021-06-11 14:03:40|16031.08|15911.08|16028.54|15908.54|16031.08|15911.08|16028.21|15908.21|10
1623420230000|2021-06-11 14:03:50|16028.14|15908.14|16022.92|15902.92|16028.99|15908.99|16022.61|15902.61|10
1623420240000|2021-06-11 14:04:00|16023.24|15903.24|16025.74|15905.74|16025.74|15905.74|16023.24|15903.24|10
1623420250000|2021-06-11 14:04:10|16025.73|15905.73|16027.7|15907.7|16027.7|15907.7|16025.41|15905.41|8
1623420260000|2021-06-11 14:04:20|16028.08|15908.08|16029.8|15909.8|16029.8|15909.8|16028.08|15908.08|9
1623420270000|2021-06-11 14:04:30|16030.08|15910.08|16031.57|15911.57|16031.7|15911.7|16030.08|15910.08|9
1623420280000|2021-06-11 14:04:40|16030.97|15910.97|16029.53|15909.53|16031.3|15911.3|16029.08|15909.08|10
1623420290000|2021-06-11 14:04:50|16029.03|15909.03|16023.85|15903.85|16029.22|15909.22|16023.85|15903.85|10
1623420300000|2021-06-11 14:05:00|16023.07|15903.07|16021.77|15901.77|16023.07|15903.07|16020.73|15900.73|10
1623420310000|2021-06-11 14:05:10|16021.7|15901.7|16021.04|15901.04|16021.71|15901.71|16020.63|15900.63|10
1623420320000|2021-06-11 14:05:20|16020.99|15900.99|16019.52|15899.52|16021.17|15901.17|16019.47|15899.47|10
1623420330000|2021-06-11 14:05:30|16019.12|15899.12|16022.55|15902.55|16022.55|15902.55|16019.12|15899.12|9
1623420340000|2021-06-11 14:05:40|16022.66|15902.66|16024.65|15904.65|16024.65|15904.65|16022.66|15902.66|10
1623420350000|2021-06-11 14:05:50|16025.06|15905.06|16024.7|15904.7|16025.72|15905.72|16024.22|15904.22|10
1623420360000|2021-06-11 14:06:00|16024.76|15904.76|16026.27|15906.27|16026.27|15906.27|16024.76|15904.76|10
1623420370000|2021-06-11 14:06:10|16026.18|15906.18|16027.08|15907.08|16027.08|15907.08|16025.71|15905.71|10
1623420380000|2021-06-11 14:06:20|16026.84|15906.84|16026.52|15906.52|16027.24|15907.24|16026.28|15906.28|10
1623420390000|2021-06-11 14:06:30|16026.35|15906.35|16023.99|15903.99|16026.35|15906.35|16023.99|15903.99|10
1623420400000|2021-06-11 14:06:40|16024.34|15904.34|16021.5|15901.5|16024.34|15904.34|16020.72|15900.72|10
1623420410000|2021-06-11 14:06:50|16021.61|15901.61|16023.39|15903.39|16023.39|15903.39|16021.61|15901.61|10
1623420420000|2021-06-11 14:07:00|16023.46|15903.46|16025.54|15905.54|16025.69|15905.69|16023.46|15903.46|9
1623420430000|2021-06-11 14:07:10|16025.59|15905.59|16025.44|15905.44|16026.39|15906.39|16025.32|15905.32|10
1623420440000|2021-06-11 14:07:20|16025.04|15905.04|16023.28|15903.28|16025.06|15905.06|16023.28|15903.28|10
1623420450000|2021-06-11 14:07:30|16023.3|15903.3|16022.61|15902.61|16023.3|15903.3|16022.44|15902.44|9
1623420460000|2021-06-11 14:07:40|16022.67|15902.67|16021.47|15901.47|16022.74|15902.74|16021.41|15901.41|8
1623420470000|2021-06-11 14:07:50|16020.98|15900.98|16019.08|15899.08|16020.98|15900.98|16019.08|15899.08|8
1623420480000|2021-06-11 14:08:00|16017.63|15897.63|16012.56|15892.56|16017.63|15897.63|16012.03|15892.03|10
1623420490000|2021-06-11 14:08:10|16011.24|15891.24|16006.11|15886.11|16011.24|15891.24|16006.11|15886.11|10
1623420500000|2021-06-11 14:08:20|16005.68|15885.68|16005.62|15885.62|16005.68|15885.68|16004.91|15884.91|10
1623420510000|2021-06-11 14:08:30|16004.39|15884.39|16003.21|15883.21|16004.42|15884.42|16003.21|15883.21|10
1623420520000|2021-06-11 14:08:40|16003.02|15883.02|15998.49|15878.49|16003.02|15883.02|15998.49|15878.49|9
1623420530000|2021-06-11 14:08:50|15998.06|15878.06|15995|15875|15998.06|15878.06|15995|15875|10
1623420540000|2021-06-11 14:09:00|15994.76|15874.76|15993.51|15873.51|15994.76|15874.76|15993.08|15873.08|10
1623420550000|2021-06-11 14:09:10|15993.24|15873.24|15993.73|15873.73|15994.22|15874.22|15993.24|15873.24|10
1623420560000|2021-06-11 14:09:20|15993.26|15873.26|15990.2|15870.2|15993.26|15873.26|15990.17|15870.17|10
1623420570000|2021-06-11 14:09:30|15989.47|15869.47|15987.31|15867.31|15989.51|15869.51|15987.31|15867.31|10
1623420580000|2021-06-11 14:09:40|15987.34|15867.34|15983.66|15863.66|15987.34|15867.34|15983.63|15863.63|10
1623420590000|2021-06-11 14:09:50|15981.47|15861.47|15981.04|15861.04|15981.78|15861.78|15981.04|15861.04|10
1623420600000|2021-06-11 14:10:00|15981.12|15861.12|15980.91|15860.91|15981.12|15861.12|15980.03|15860.03|10
1623420610000|2021-06-11 14:10:10|15981.37|15861.37|15983.71|15863.71|15984.01|15864.01|15981.37|15861.37|10
1623420620000|2021-06-11 14:10:20|15983.9|15863.9|15984.48|15864.48|15984.53|15864.53|15983.85|15863.85|10
1623420630000|2021-06-11 14:10:30|15984.55|15864.55|15987.33|15867.33|15987.52|15867.52|15984.41|15864.41|10
1623420640000|2021-06-11 14:10:40|15988.13|15868.13|15993.06|15873.06|15993.06|15873.06|15988.13|15868.13|10
1623420650000|2021-06-11 14:10:50|15993.17|15873.17|15993.94|15873.94|15994.2|15874.2|15993.13|15873.13|9
1623420660000|2021-06-11 14:11:00|15993.79|15873.79|15990.75|15870.75|15993.79|15873.79|15990.2|15870.2|10
1623420670000|2021-06-11 14:11:10|15990.83|15870.83|15988.62|15868.62|15990.83|15870.83|15988.62|15868.62|10
1623420680000|2021-06-11 14:11:20|15988.41|15868.41|15982.74|15862.74|15988.41|15868.41|15982.74|15862.74|9
1623420690000|2021-06-11 14:11:30|15982.34|15862.34|15982.75|15862.75|15982.98|15862.98|15982.07|15862.07|10
1623420700000|2021-06-11 14:11:40|15982.83|15862.83|15986.57|15866.57|15986.57|15866.57|15981.34|15861.34|10
1623420710000|2021-06-11 14:11:50|15990.32|15870.32|15999.87|15879.87|15999.99|15879.99|15990.32|15870.32|10
1623420720000|2021-06-11 14:12:00|15999.95|15879.95|16002.83|15882.83|16003.25|15883.25|15999.3|15879.3|10
1623420730000|2021-06-11 14:12:10|16002.91|15882.91|16004.69|15884.69|16004.96|15884.96|16002.91|15882.91|10
1623420740000|2021-06-11 14:12:20|16004.72|15884.72|16007.75|15887.75|16007.99|15887.99|16004.49|15884.49|10
1623420750000|2021-06-11 14:12:30|16007.67|15887.67|16006.13|15886.13|16008.21|15888.21|16006.13|15886.13|9
1623420760000|2021-06-11 14:12:40|16006.25|15886.25|16003.66|15883.66|16006.25|15886.25|16003.66|15883.66|10
1623420770000|2021-06-11 14:12:50|16003.87|15883.87|16003.17|15883.17|16003.87|15883.87|16003.05|15883.05|10
1623420780000|2021-06-11 14:13:00|16003.8|15883.8|16002.18|15882.18|16003.8|15883.8|16002.18|15882.18|9
1623420790000|2021-06-11 14:13:10|16002.36|15882.36|16002.6|15882.6|16003.13|15883.13|16001.97|15881.97|10
1623420800000|2021-06-11 14:13:20|16002.42|15882.42|16000.2|15880.2|16002.42|15882.42|16000.2|15880.2|10
1623420810000|2021-06-11 14:13:30|16000.15|15880.15|16000.17|15880.17|16000.51|15880.51|16000.02|15880.02|10
1623420820000|2021-06-11 14:13:40|16000.18|15880.18|15997.39|15877.39|16000.18|15880.18|15997.02|15877.02|10
1623420830000|2021-06-11 14:13:50|15997.34|15877.34|15996.5|15876.5|15997.36|15877.36|15996.5|15876.5|10
1623420840000|2021-06-11 14:14:00|15997.31|15877.31|15997.31|15877.31|15997.38|15877.38|15996.41|15876.41|10
1623420850000|2021-06-11 14:14:10|15997.34|15877.34|15995.87|15875.87|15997.34|15877.34|15995.87|15875.87|8
1623420860000|2021-06-11 14:14:20|15995.77|15875.77|15994.67|15874.67|15995.77|15875.77|15994.67|15874.67|10
1623420870000|2021-06-11 14:14:30|15994.14|15874.14|15992.63|15872.63|15994.14|15874.14|15992.63|15872.63|10
1623420880000|2021-06-11 14:14:40|15992.22|15872.22|15991.56|15871.56|15992.33|15872.33|15991.56|15871.56|9
1623420890000|2021-06-11 14:14:50|15991.73|15871.73|15988.53|15868.53|15991.73|15871.73|15988.53|15868.53|10
1623420900000|2021-06-11 14:15:00|15988.38|15868.38|15986.01|15866.01|15988.38|15868.38|15986.01|15866.01|9
1623420910000|2021-06-11 14:15:10|15986.22|15866.22|15987.33|15867.33|15987.33|15867.33|15985.63|15865.63|10
1623420920000|2021-06-11 14:15:20|15987.3|15867.3|15989.66|15869.66|15989.66|15869.66|15987.02|15867.02|10
1623420930000|2021-06-11 14:15:30|15989.27|15869.27|15989.07|15869.07|15989.75|15869.75|15988.81|15868.81|8
1623420940000|2021-06-11 14:15:40|15988.05|15868.05|15987.38|15867.38|15988.53|15868.53|15987.38|15867.38|10
1623420950000|2021-06-11 14:15:50|15986.84|15866.84|15984.16|15864.16|15986.84|15866.84|15984.16|15864.16|10
1623420960000|2021-06-11 14:16:00|15983.48|15863.48|15979.19|15859.19|15983.48|15863.48|15979.19|15859.19|10
1623420970000|2021-06-11 14:16:10|15979.08|15859.08|15969.37|15849.37|15979.08|15859.08|15969.37|15849.37|10
1623420980000|2021-06-11 14:16:20|15968.83|15848.83|15967.95|15847.95|15968.83|15848.83|15967.84|15847.84|10
1623420990000|2021-06-11 14:16:30|15968.12|15848.12|15968.22|15848.22|15969.51|15849.51|15967.93|15847.93|10
1623421000000|2021-06-11 14:16:40|15968.21|15848.21|15964.21|15844.21|15968.21|15848.21|15964.21|15844.21|10
1623421010000|2021-06-11 14:16:50|15963.88|15843.88|15962.36|15842.36|15964.37|15844.37|15962.23|15842.23|10
1623421020000|2021-06-11 14:17:00|15962.37|15842.37|15958.59|15838.59|15962.37|15842.37|15958.59|15838.59|10
1623421030000|2021-06-11 14:17:10|15958.52|15838.52|15957.16|15837.16|15958.52|15838.52|15956.32|15836.32|9
1623421040000|2021-06-11 14:17:20|15956.43|15836.43|15957.52|15837.52|15957.89|15837.89|15956.43|15836.43|10
1623421050000|2021-06-11 14:17:30|15957.85|15837.85|15959.13|15839.13|15959.13|15839.13|15957.58|15837.58|10
1623421060000|2021-06-11 14:17:40|15959.31|15839.31|15957.23|15837.23|15959.41|15839.41|15956.72|15836.72|9
1623421070000|2021-06-11 14:17:50|15956.65|15836.65|15952.88|15832.88|15956.65|15836.65|15952.29|15832.29|10
1623421080000|2021-06-11 14:18:00|15952.36|15832.36|15953.36|15833.36|15953.36|15833.36|15951.89|15831.89|10
1623421090000|2021-06-11 14:18:10|15953.28|15833.28|15956.04|15836.04|15956.65|15836.65|15953.28|15833.28|10
1623421100000|2021-06-11 14:18:20|15956.73|15836.73|15956.46|15836.46|15956.89|15836.89|15955.6|15835.6|10
1623421110000|2021-06-11 14:18:30|15956.56|15836.56|15958.37|15838.37|15959.84|15839.84|15956.56|15836.56|10
1623421120000|2021-06-11 14:18:40|15957.57|15837.57|15956.56|15836.56|15957.82|15837.82|15956.56|15836.56|10
1623421130000|2021-06-11 14:18:50|15956.64|15836.64|15952.95|15832.95|15956.64|15836.64|15952.95|15832.95|10
1623421140000|2021-06-11 14:19:00|15953.04|15833.04|15952.54|15832.54|15953.04|15833.04|15951.7|15831.7|10
1623421150000|2021-06-11 14:19:10|15952.63|15832.63|15953.53|15833.53|15953.53|15833.53|15952.63|15832.63|9
1623421160000|2021-06-11 14:19:20|15953.45|15833.45|15952.16|15832.16|15953.45|15833.45|15952.16|15832.16|8
1623421170000|2021-06-11 14:19:30|15952.15|15832.15|15952.02|15832.02|15952.94|15832.94|15951.85|15831.85|9
1623421180000|2021-06-11 14:19:40|15953.06|15833.06|15952.8|15832.8|15953.36|15833.36|15952.51|15832.51|10
1623421190000|2021-06-11 14:19:50|15952.21|15832.21|15951.77|15831.77|15952.21|15832.21|15951.39|15831.39|10
1623421200000|2021-06-11 14:20:00|15952.07|15832.07|15948.05|15828.05|15952.07|15832.07|15948.05|15828.05|10
1623421210000|2021-06-11 14:20:10|15947.68|15827.68|15947.45|15827.45|15948.42|15828.42|15947.36|15827.36|10
1623421220000|2021-06-11 14:20:20|15948.42|15828.42|15945.58|15825.58|15948.58|15828.58|15945.58|15825.58|10
1623421230000|2021-06-11 14:20:30|15945.89|15825.89|15947.33|15827.33|15947.33|15827.33|15945.81|15825.81|10
1623421240000|2021-06-11 14:20:40|15947.37|15827.37|15948.98|15828.98|15948.98|15828.98|15947.37|15827.37|9
1623421250000|2021-06-11 14:20:50|15948.82|15828.82|15949.05|15829.05|15949.05|15829.05|15948.56|15828.56|9
1623421260000|2021-06-11 14:21:00|15948.74|15828.74|15950.52|15830.52|15950.52|15830.52|15948.74|15828.74|10
1623421270000|2021-06-11 14:21:10|15950.67|15830.67|15955.24|15835.24|15955.24|15835.24|15950.67|15830.67|10
1623421280000|2021-06-11 14:21:20|15955.51|15835.51|15958.18|15838.18|15958.18|15838.18|15955.51|15835.51|10
1623421290000|2021-06-11 14:21:30|15958.17|15838.17|15957.56|15837.56|15958.22|15838.22|15957.29|15837.29|9
1623421300000|2021-06-11 14:21:40|15957.32|15837.32|15956.5|15836.5|15957.32|15837.32|15956.2|15836.2|10
1623421310000|2021-06-11 14:21:50|15956.49|15836.49|15955.93|15835.93|15956.49|15836.49|15955.57|15835.57|10
1623421320000|2021-06-11 14:22:00|15955.36|15835.36|15954.3|15834.3|15955.36|15835.36|15954.3|15834.3|10
1623421330000|2021-06-11 14:22:10|15953.64|15833.64|15950.56|15830.56|15953.64|15833.64|15950.5|15830.5|9
1623421340000|2021-06-11 14:22:20|15950.59|15830.59|15952.15|15832.15|15952.36|15832.36|15950.35|15830.35|10
1623421350000|2021-06-11 14:22:30|15952.03|15832.03|15955.08|15835.08|15955.08|15835.08|15952.03|15832.03|8
1623421360000|2021-06-11 14:22:40|15955.19|15835.19|15955.53|15835.53|15955.79|15835.79|15954.91|15834.91|10
1623421370000|2021-06-11 14:22:50|15955.26|15835.26|15954.54|15834.54|15955.26|15835.26|15954.4|15834.4|10
1623421380000|2021-06-11 14:23:00|15954.47|15834.47|15956.53|15836.53|15956.53|15836.53|15954.47|15834.47|9
1623421390000|2021-06-11 14:23:10|15956.47|15836.47|15959.72|15839.72|15959.73|15839.73|15956.47|15836.47|10
1623421400000|2021-06-11 14:23:20|15960.16|15840.16|15964.64|15844.64|15964.64|15844.64|15960.16|15840.16|10
1623421410000|2021-06-11 14:23:30|15964.93|15844.93|15968.06|15848.06|15968.06|15848.06|15964.93|15844.93|10
1623421420000|2021-06-11 14:23:40|15967.95|15847.95|15971.78|15851.78|15971.78|15851.78|15967.95|15847.95|9
1623421430000|2021-06-11 14:23:50|15971.37|15851.37|15972.53|15852.53|15972.53|15852.53|15971.2|15851.2|10
1623421440000|2021-06-11 14:24:00|15971.42|15851.42|15971.87|15851.87|15971.87|15851.87|15970.92|15850.92|10
1623421450000|2021-06-11 14:24:10|15972.68|15852.68|15972.16|15852.16|15973.07|15853.07|15972.16|15852.16|10
1623421460000|2021-06-11 14:24:20|15972.42|15852.42|15970.23|15850.23|15972.42|15852.42|15970.23|15850.23|10
1623421470000|2021-06-11 14:24:30|15970.13|15850.13|15966.87|15846.87|15970.13|15850.13|15966.87|15846.87|10
1623421480000|2021-06-11 14:24:40|15966.75|15846.75|15967.06|15847.06|15967.27|15847.27|15966.75|15846.75|8
1623421490000|2021-06-11 14:24:50|15966.95|15846.95|15966.48|15846.48|15966.95|15846.95|15966.23|15846.23|10
1623421500000|2021-06-11 14:25:00|15966.33|15846.33|15966.07|15846.07|15966.33|15846.33|15966.04|15846.04|10
1623421510000|2021-06-11 14:25:10|15965.98|15845.98|15962.33|15842.33|15965.98|15845.98|15962.33|15842.33|10
1623421520000|2021-06-11 14:25:20|15962.19|15842.19|15958.38|15838.38|15962.19|15842.19|15958.38|15838.38|9
1623421530000|2021-06-11 14:25:30|15958.4|15838.4|15958.58|15838.58|15958.83|15838.83|15958.38|15838.38|10
1623421540000|2021-06-11 14:25:40|15958.81|15838.81|15958.97|15838.97|15959.51|15839.51|15958.77|15838.77|10
1623421550000|2021-06-11 14:25:50|15959.24|15839.24|15956.61|15836.61|15959.24|15839.24|15956.61|15836.61|10
1623421560000|2021-06-11 14:26:00|15956.57|15836.57|15954.81|15834.81|15956.57|15836.57|15954.74|15834.74|10
1623421570000|2021-06-11 14:26:10|15955.02|15835.02|15956.24|15836.24|15956.71|15836.71|15955.02|15835.02|10
1623421580000|2021-06-11 14:26:20|15956.34|15836.34|15952.35|15832.35|15956.6|15836.6|15952.35|15832.35|10
1623421590000|2021-06-11 14:26:30|15952.21|15832.21|15945.5|15825.5|15952.33|15832.33|15945.5|15825.5|10
1623421600000|2021-06-11 14:26:40|15945.35|15825.35|15943.88|15823.88|15945.35|15825.35|15943.88|15823.88|10
1623421610000|2021-06-11 14:26:50|15943.69|15823.69|15946.47|15826.47|15946.47|15826.47|15942.97|15822.97|9
1623421620000|2021-06-11 14:27:00|15946.94|15826.94|15947.87|15827.87|15948.03|15828.03|15946.87|15826.87|10
1623421630000|2021-06-11 14:27:10|15947.65|15827.65|15948.76|15828.76|15948.76|15828.76|15946.56|15826.56|10
1623421640000|2021-06-11 14:27:20|15948.77|15828.77|15949.02|15829.02|15949.02|15829.02|15948.15|15828.15|10
1623421650000|2021-06-11 14:27:30|15949.38|15829.38|15951.05|15831.05|15951.38|15831.38|15949.34|15829.34|10
1623421660000|2021-06-11 14:27:40|15951.07|15831.07|15951.51|15831.51|15951.51|15831.51|15950.85|15830.85|10
1623421670000|2021-06-11 14:27:50|15951.46|15831.46|15948.5|15828.5|15951.46|15831.46|15948.5|15828.5|10
1623421680000|2021-06-11 14:28:00|15948.59|15828.59|15947.5|15827.5|15948.59|15828.59|15946.61|15826.61|9
1623421690000|2021-06-11 14:28:10|15947.7|15827.7|15944.24|15824.24|15947.8|15827.8|15943.7|15823.7|10
1623421700000|2021-06-11 14:28:20|15944.53|15824.53|15938.22|15818.22|15944.53|15824.53|15938.22|15818.22|10
1623421710000|2021-06-11 14:28:30|15937.35|15817.35|15935.83|15815.83|15937.6|15817.6|15935.82|15815.82|10
1623421720000|2021-06-11 14:28:40|15935.6|15815.6|15932.17|15812.17|15935.6|15815.6|15932.17|15812.17|9
1623421730000|2021-06-11 14:28:50|15932.08|15812.08|15930.65|15810.65|15932.08|15812.08|15930.65|15810.65|9
1623421740000|2021-06-11 14:29:00|15930.62|15810.62|15934.65|15814.65|15934.94|15814.94|15929.86|15809.86|10
1623421750000|2021-06-11 14:29:10|15935.4|15815.4|15938.45|15818.45|15938.57|15818.57|15935.4|15815.4|10
1623421760000|2021-06-11 14:29:20|15938.56|15818.56|15940.5|15820.5|15940.92|15820.92|15938.56|15818.56|10
1623421770000|2021-06-11 14:29:30|15940.52|15820.52|15940.59|15820.59|15940.76|15820.76|15939.98|15819.98|10
1623421780000|2021-06-11 14:29:40|15941.72|15821.72|15939.48|15819.48|15941.72|15821.72|15938.84|15818.84|10
1623421790000|2021-06-11 14:29:50|15939.37|15819.37|15933.35|15813.35|15939.65|15819.65|15933.35|15813.35|10
1623421800000|2021-06-11 14:30:00|15932.91|15812.91|15923.22|15803.22|15933.21|15813.21|15923.22|15803.22|10
1623421810000|2021-06-11 14:30:10|15923.27|15803.27|15921.16|15801.16|15923.43|15803.43|15920.65|15800.65|10
1623421820000|2021-06-11 14:30:20|15920.91|15800.91|15921.09|15801.09|15921.25|15801.25|15920.78|15800.78|10
1623421830000|2021-06-11 14:30:30|15921.32|15801.32|15927.1|15807.1|15927.1|15807.1|15921.32|15801.32|10
1623421840000|2021-06-11 14:30:40|15927.53|15807.53|15927.61|15807.61|15928.65|15808.65|15927.38|15807.38|10
1623421850000|2021-06-11 14:30:50|15927.04|15807.04|15928|15808|15928.05|15808.05|15926.05|15806.05|10
1623421860000|2021-06-11 14:31:00|15927.51|15807.51|15928|15808|15928.34|15808.34|15927.51|15807.51|10
1623421870000|2021-06-11 14:31:10|15928.01|15808.01|15930.05|15810.05|15930.56|15810.56|15928.01|15808.01|10
1623421880000|2021-06-11 14:31:20|15929.98|15809.98|15932.59|15812.59|15932.86|15812.86|15929.98|15809.98|10
1623421890000|2021-06-11 14:31:30|15932.57|15812.57|15929.65|15809.65|15933.09|15813.09|15929.65|15809.65|10
1623421900000|2021-06-11 14:31:40|15929.99|15809.99|15928.01|15808.01|15929.99|15809.99|15928.01|15808.01|10
1623421910000|2021-06-11 14:31:50|15927.69|15807.69|15927.15|15807.15|15928.33|15808.33|15927.15|15807.15|10
1623421920000|2021-06-11 14:32:00|15927.46|15807.46|15923.58|15803.58|15927.46|15807.46|15923.58|15803.58|9
1623421930000|2021-06-11 14:32:10|15923.28|15803.28|15919.01|15799.01|15923.39|15803.39|15919.01|15799.01|10
1623421940000|2021-06-11 14:32:20|15918.77|15798.77|15911.88|15791.88|15918.77|15798.77|15911.88|15791.88|8
1623421950000|2021-06-11 14:32:30|15912.11|15792.11|15912.56|15792.56|15912.56|15792.56|15910.85|15790.85|10
1623421960000|2021-06-11 14:32:40|15913.08|15793.08|15911.92|15791.92|15914.06|15794.06|15911.92|15791.92|10
1623421970000|2021-06-11 14:32:50|15911.4|15791.4|15909.39|15789.39|15911.86|15791.86|15909.39|15789.39|10
1623421980000|2021-06-11 14:33:00|15909.38|15789.38|15912.44|15792.44|15912.44|15792.44|15909.29|15789.29|9
1623421990000|2021-06-11 14:33:10|15913.13|15793.13|15916.95|15796.95|15916.95|15796.95|15913.13|15793.13|10
1623422000000|2021-06-11 14:33:20|15916.97|15796.97|15918.94|15798.94|15919.15|15799.15|15916.86|15796.86|10
1623422010000|2021-06-11 14:33:30|15918.75|15798.75|15918.56|15798.56|15918.75|15798.75|15917.92|15797.92|10
1623422020000|2021-06-11 14:33:40|15918.17|15798.17|15917.61|15797.61|15918.81|15798.81|15917.61|15797.61|10
1623422030000|2021-06-11 14:33:50|15917.65|15797.65|15914.75|15794.75|15917.65|15797.65|15912.66|15792.66|10
1623422040000|2021-06-11 14:34:00|15915.96|15795.96|15924.35|15804.35|15924.35|15804.35|15913.01|15793.01|10
1623422050000|2021-06-11 14:34:10|15925.54|15805.54|15935.3|15815.3|15935.3|15815.3|15925.49|15805.49|10
1623422060000|2021-06-11 14:34:20|15935.44|15815.44|15944.49|15824.49|15944.49|15824.49|15935.44|15815.44|10
1623422070000|2021-06-11 14:34:30|15944.48|15824.48|15948.34|15828.34|15948.34|15828.34|15944.48|15824.48|10
1623422080000|2021-06-11 14:34:40|15948.3|15828.3|15951.89|15831.89|15951.89|15831.89|15948.3|15828.3|10
1623422090000|2021-06-11 14:34:50|15952.2|15832.2|15955.34|15835.34|15955.39|15835.39|15951.7|15831.7|10
1623422100000|2021-06-11 14:35:00|15956.19|15836.19|15960.36|15840.36|15960.39|15840.39|15956.14|15836.14|10
1623422110000|2021-06-11 14:35:10|15960.23|15840.23|15958.95|15838.95|15960.39|15840.39|15958.93|15838.93|10
1623422120000|2021-06-11 14:35:20|15959.46|15839.46|15955.8|15835.8|15959.46|15839.46|15955.8|15835.8|10
1623422130000|2021-06-11 14:35:30|15955.72|15835.72|15952.38|15832.38|15955.72|15835.72|15952.38|15832.38|10
1623422140000|2021-06-11 14:35:40|15952.42|15832.42|15949.21|15829.21|15952.42|15832.42|15949.21|15829.21|10
1623422150000|2021-06-11 14:35:50|15948.98|15828.98|15949.15|15829.15|15949.24|15829.24|15948.47|15828.47|9
1623422160000|2021-06-11 14:36:00|15948.89|15828.89|15948.55|15828.55|15949.75|15829.75|15948.55|15828.55|10
1623422170000|2021-06-11 14:36:10|15948.87|15828.87|15949|15829|15949.62|15829.62|15948.87|15828.87|10
1623422180000|2021-06-11 14:36:20|15948.79|15828.79|15950.63|15830.63|15950.63|15830.63|15948.32|15828.32|10
1623422190000|2021-06-11 14:36:30|15951.05|15831.05|15954.23|15834.23|15954.23|15834.23|15951.05|15831.05|10
1623422200000|2021-06-11 14:36:40|15953.73|15833.73|15954.17|15834.17|15954.44|15834.44|15953.26|15833.26|10
1623422210000|2021-06-11 14:36:50|15953.77|15833.77|15955.63|15835.63|15955.63|15835.63|15953.77|15833.77|9
1623422220000|2021-06-11 14:37:00|15956.13|15836.13|15956.88|15836.88|15956.88|15836.88|15956.12|15836.12|10
1623422230000|2021-06-11 14:37:10|15956.97|15836.97|15955.88|15835.88|15957.03|15837.03|15955.88|15835.88|10
1623422240000|2021-06-11 14:37:20|15956.15|15836.15|15956.89|15836.89|15957.95|15837.95|15956.15|15836.15|10
1623422250000|2021-06-11 14:37:30|15956.91|15836.91|15953.71|15833.71|15956.91|15836.91|15953.71|15833.71|10
1623422260000|2021-06-11 14:37:40|15952.85|15832.85|15951.05|15831.05|15953.13|15833.13|15951.05|15831.05|9
1623422270000|2021-06-11 14:37:50|15951.47|15831.47|15952.75|15832.75|15952.75|15832.75|15951.26|15831.26|9
1623422280000|2021-06-11 14:38:00|15952.67|15832.67|15955.19|15835.19|15955.19|15835.19|15952.67|15832.67|9
1623422290000|2021-06-11 14:38:10|15955.34|15835.34|15957.54|15837.54|15957.71|15837.71|15955.15|15835.15|10
1623422300000|2021-06-11 14:38:20|15957.28|15837.28|15962.03|15842.03|15962.03|15842.03|15957.14|15837.14|10
1623422310000|2021-06-11 14:38:30|15962.18|15842.18|15962.03|15842.03|15962.32|15842.32|15961.65|15841.65|10
1623422320000|2021-06-11 14:38:40|15962.09|15842.09|15964.24|15844.24|15964.24|15844.24|15961.7|15841.7|9
1623422330000|2021-06-11 14:38:50|15964.22|15844.22|15966.34|15846.34|15967.25|15847.25|15964.06|15844.06|9
1623422340000|2021-06-11 14:39:00|15966.5|15846.5|15968.79|15848.79|15968.79|15848.79|15966.5|15846.5|9
1623422350000|2021-06-11 14:39:10|15968.93|15848.93|15969.36|15849.36|15969.54|15849.54|15968.83|15848.83|9
1623422360000|2021-06-11 14:39:20|15969|15849|15966.48|15846.48|15969|15849|15966.48|15846.48|9
1623422370000|2021-06-11 14:39:30|15966.59|15846.59|15965.13|15845.13|15966.74|15846.74|15964.83|15844.83|9
1623422380000|2021-06-11 14:39:40|15965.03|15845.03|15964.64|15844.64|15965.17|15845.17|15964.46|15844.46|10
1623422390000|2021-06-11 14:39:50|15963.86|15843.86|15965.07|15845.07|15965.07|15845.07|15963.86|15843.86|10
1623422400000|2021-06-11 14:40:00|15964.95|15844.95|15972.03|15852.03|15972.08|15852.08|15964.58|15844.58|10
1623422410000|2021-06-11 14:40:10|15973.05|15853.05|15972.48|15852.48|15975.66|15855.66|15972.48|15852.48|10
1623422420000|2021-06-11 14:40:20|15972.46|15852.46|15968.35|15848.35|15972.46|15852.46|15968.35|15848.35|9
1623422430000|2021-06-11 14:40:30|15968.48|15848.48|15968.27|15848.27|15968.48|15848.48|15966.4|15846.4|10
1623422440000|2021-06-11 14:40:40|15967.86|15847.86|15965.17|15845.17|15967.86|15847.86|15965.17|15845.17|10
1623422450000|2021-06-11 14:40:50|15965.95|15845.95|15963.49|15843.49|15965.95|15845.95|15963.49|15843.49|10
1623422460000|2021-06-11 14:41:00|15963.25|15843.25|15962.61|15842.61|15963.32|15843.32|15962.61|15842.61|9
1623422470000|2021-06-11 14:41:10|15962.77|15842.77|15961.22|15841.22|15962.77|15842.77|15961.22|15841.22|10
1623422480000|2021-06-11 14:41:20|15961.21|15841.21|15959.79|15839.79|15961.21|15841.21|15959.71|15839.71|10
1623422490000|2021-06-11 14:41:30|15959.78|15839.78|15958.72|15838.72|15959.78|15839.78|15955.47|15835.47|10
1623422500000|2021-06-11 14:41:40|15959.92|15839.92|15968.06|15848.06|15968.06|15848.06|15959.59|15839.59|10
1623422510000|2021-06-11 14:41:50|15966.86|15846.86|15966.3|15846.3|15966.86|15846.86|15966.19|15846.19|10
1623422520000|2021-06-11 14:42:00|15966.17|15846.17|15964.63|15844.63|15966.33|15846.33|15964.58|15844.58|10
1623422530000|2021-06-11 14:42:10|15964.37|15844.37|15961.29|15841.29|15964.37|15844.37|15961.29|15841.29|10
1623422540000|2021-06-11 14:42:20|15961.24|15841.24|15960.4|15840.4|15961.45|15841.45|15960.4|15840.4|10
1623422550000|2021-06-11 14:42:30|15960.46|15840.46|15959.84|15839.84|15960.62|15840.62|15959.75|15839.75|10
1623422560000|2021-06-11 14:42:40|15959.85|15839.85|15959.93|15839.93|15959.94|15839.94|15959.68|15839.68|8
1623422570000|2021-06-11 14:42:50|15960.26|15840.26|15960.96|15840.96|15961.01|15841.01|15960.18|15840.18|10
1623422580000|2021-06-11 14:43:00|15961.08|15841.08|15959.07|15839.07|15961.08|15841.08|15959.07|15839.07|9
1623422590000|2021-06-11 14:43:10|15958.98|15838.98|15957.09|15837.09|15958.98|15838.98|15957.09|15837.09|9
1623422600000|2021-06-11 14:43:20|15957.35|15837.35|15958.11|15838.11|15958.11|15838.11|15957.11|15837.11|10
1623422610000|2021-06-11 14:43:30|15958.15|15838.15|15956.98|15836.98|15958.58|15838.58|15956.98|15836.98|10
1623422620000|2021-06-11 14:43:40|15955.25|15835.25|15950.62|15830.62|15955.25|15835.25|15950.62|15830.62|10
1623422630000|2021-06-11 14:43:50|15950.51|15830.51|15949.28|15829.28|15950.51|15830.51|15949.04|15829.04|8
1623422640000|2021-06-11 14:44:00|15949.29|15829.29|15948.64|15828.64|15949.29|15829.29|15948.37|15828.37|9
1623422650000|2021-06-11 14:44:10|15948.3|15828.3|15947.91|15827.91|15948.3|15828.3|15947.4|15827.4|10
1623422660000|2021-06-11 14:44:20|15947.59|15827.59|15942.75|15822.75|15947.61|15827.61|15942.74|15822.74|10
1623422670000|2021-06-11 14:44:30|15942.84|15822.84|15941.22|15821.22|15942.84|15822.84|15940.96|15820.96|9
1623422680000|2021-06-11 14:44:40|15941.21|15821.21|15940.58|15820.58|15941.21|15821.21|15940.58|15820.58|8
1623422690000|2021-06-11 14:44:50|15940.45|15820.45|15940.51|15820.51|15940.59|15820.59|15940.01|15820.01|10
1623422700000|2021-06-11 14:45:00|15940.66|15820.66|15942.2|15822.2|15942.2|15822.2|15940.66|15820.66|9
1623422710000|2021-06-11 14:45:10|15942.32|15822.32|15942.66|15822.66|15942.67|15822.67|15942.15|15822.15|10
1623422720000|2021-06-11 14:45:20|15942.7|15822.7|15942.79|15822.79|15942.81|15822.81|15941.72|15821.72|10
1623422730000|2021-06-11 14:45:30|15942.57|15822.57|15943.47|15823.47|15943.47|15823.47|15942.57|15822.57|8
1623422740000|2021-06-11 14:45:40|15943.52|15823.52|15944.68|15824.68|15944.68|15824.68|15943.2|15823.2|9
1623422750000|2021-06-11 14:45:50|15944.56|15824.56|15946.39|15826.39|15946.64|15826.64|15944.56|15824.56|10
1623422760000|2021-06-11 14:46:00|15946.28|15826.28|15943.61|15823.61|15946.28|15826.28|15943.61|15823.61|10
1623422770000|2021-06-11 14:46:10|15943.09|15823.09|15943.62|15823.62|15944.87|15824.87|15943.09|15823.09|10
1623422780000|2021-06-11 14:46:20|15943.5|15823.5|15941.37|15821.37|15943.5|15823.5|15941.15|15821.15|10
1623422790000|2021-06-11 14:46:30|15941.35|15821.35|15939.44|15819.44|15941.35|15821.35|15939.42|15819.42|10
1623422800000|2021-06-11 14:46:40|15939.09|15819.09|15939.35|15819.35|15939.44|15819.44|15938.76|15818.76|10
1623422810000|2021-06-11 14:46:50|15939.61|15819.61|15937.56|15817.56|15939.61|15819.61|15937.39|15817.39|9
1623422820000|2021-06-11 14:47:00|15937.22|15817.22|15937.19|15817.19|15937.35|15817.35|15936.92|15816.92|10
1623422830000|2021-06-11 14:47:10|15936.08|15816.08|15942.63|15822.63|15942.63|15822.63|15936.08|15816.08|10
1623422840000|2021-06-11 14:47:20|15943.47|15823.47|15943.21|15823.21|15943.83|15823.83|15942.97|15822.97|10
1623422850000|2021-06-11 14:47:30|15943.23|15823.23|15943.97|15823.97|15943.97|15823.97|15943.06|15823.06|10
1623422860000|2021-06-11 14:47:40|15943.61|15823.61|15943.55|15823.55|15943.83|15823.83|15943.44|15823.44|10
1623422870000|2021-06-11 14:47:50|15943.28|15823.28|15946.32|15826.32|15946.61|15826.61|15943.16|15823.16|10
1623422880000|2021-06-11 14:48:00|15946.19|15826.19|15945.91|15825.91|15946.31|15826.31|15945.82|15825.82|10
1623422890000|2021-06-11 14:48:10|15945.33|15825.33|15946.05|15826.05|15946.22|15826.22|15945.33|15825.33|9
1623422900000|2021-06-11 14:48:20|15946.17|15826.17|15946.6|15826.6|15946.76|15826.76|15945.91|15825.91|10
1623422910000|2021-06-11 14:48:30|15946.89|15826.89|15947.26|15827.26|15947.41|15827.41|15946.89|15826.89|10
1623422920000|2021-06-11 14:48:40|15947.54|15827.54|15947.07|15827.07|15947.58|15827.58|15946.65|15826.65|10
1623422930000|2021-06-11 14:48:50|15946.74|15826.74|15945.79|15825.79|15946.74|15826.74|15945.79|15825.79|8
1623422940000|2021-06-11 14:49:00|15945.82|15825.82|15944.85|15824.85|15945.87|15825.87|15944.85|15824.85|10
1623422950000|2021-06-11 14:49:10|15944.8|15824.8|15941.55|15821.55|15944.97|15824.97|15941.55|15821.55|10
1623422960000|2021-06-11 14:49:20|15940.75|15820.75|15939.12|15819.12|15940.75|15820.75|15938.99|15818.99|8
1623422970000|2021-06-11 14:49:30|15938.71|15818.71|15936.51|15816.51|15938.71|15818.71|15936.37|15816.37|10
1623422980000|2021-06-11 14:49:40|15936.59|15816.59|15935.99|15815.99|15936.66|15816.66|15935.99|15815.99|10
1623422990000|2021-06-11 14:49:50|15936.35|15816.35|15934.63|15814.63|15936.35|15816.35|15934.63|15814.63|9
1623423000000|2021-06-11 14:50:00|15933.97|15813.97|15932.55|15812.55|15933.97|15813.97|15932.43|15812.43|9
1623423010000|2021-06-11 14:50:10|15932.42|15812.42|15929.94|15809.94|15932.42|15812.42|15929.94|15809.94|10
1623423020000|2021-06-11 14:50:20|15929.33|15809.33|15928.89|15808.89|15929.63|15809.63|15928.74|15808.74|9
1623423030000|2021-06-11 14:50:30|15929.31|15809.31|15929.75|15809.75|15929.92|15809.92|15929.31|15809.31|10
1623423040000|2021-06-11 14:50:40|15929.81|15809.81|15932.21|15812.21|15932.21|15812.21|15929.81|15809.81|8
1623423050000|2021-06-11 14:50:50|15932.02|15812.02|15935.08|15815.08|15935.08|15815.08|15932.02|15812.02|10
1623423060000|2021-06-11 14:51:00|15934.82|15814.82|15933.57|15813.57|15934.82|15814.82|15933.56|15813.56|10
1623423070000|2021-06-11 14:51:10|15933.35|15813.35|15932.11|15812.11|15933.35|15813.35|15932.11|15812.11|10
1623423080000|2021-06-11 14:51:20|15931.9|15811.9|15931.65|15811.65|15931.94|15811.94|15931.43|15811.43|10
1623423090000|2021-06-11 14:51:30|15931.16|15811.16|15930.22|15810.22|15931.16|15811.16|15930.22|15810.22|9
1623423100000|2021-06-11 14:51:40|15930.12|15810.12|15929.65|15809.65|15930.29|15810.29|15929.56|15809.56|10
1623423110000|2021-06-11 14:51:50|15930.05|15810.05|15930.64|15810.64|15931|15811|15930.05|15810.05|9
1623423120000|2021-06-11 14:52:00|15930.59|15810.59|15930.84|15810.84|15931.07|15811.07|15930.39|15810.39|10
1623423130000|2021-06-11 14:52:10|15930.66|15810.66|15932.71|15812.71|15932.71|15812.71|15930.66|15810.66|8
1623423140000|2021-06-11 14:52:20|15933.05|15813.05|15935.27|15815.27|15935.27|15815.27|15932.35|15812.35|9
1623423150000|2021-06-11 14:52:30|15936.11|15816.11|15938|15818|15938|15818|15936.11|15816.11|10
1623423160000|2021-06-11 14:52:40|15937.95|15817.95|15938.54|15818.54|15939.61|15819.61|15937.95|15817.95|10
1623423170000|2021-06-11 14:52:50|15937.42|15817.42|15936|15816|15937.49|15817.49|15936|15816|10
1623423180000|2021-06-11 14:53:00|15936.18|15816.18|15934.77|15814.77|15936.18|15816.18|15934.63|15814.63|10
1623423190000|2021-06-11 14:53:10|15934.86|15814.86|15933.78|15813.78|15935.22|15815.22|15933.78|15813.78|8
1623423200000|2021-06-11 14:53:20|15933.71|15813.71|15933.07|15813.07|15933.78|15813.78|15933.07|15813.07|10
1623423210000|2021-06-11 14:53:30|15932.82|15812.82|15927.33|15807.33|15932.82|15812.82|15927.18|15807.18|10
1623423220000|2021-06-11 14:53:40|15926.53|15806.53|15925.84|15805.84|15926.89|15806.89|15925.59|15805.59|10
1623423230000|2021-06-11 14:53:50|15925.4|15805.4|15924.42|15804.42|15925.43|15805.43|15924.29|15804.29|8
1623423240000|2021-06-11 14:54:00|15923.78|15803.78|15922.39|15802.39|15923.96|15803.96|15921.73|15801.73|10
1623423250000|2021-06-11 14:54:10|15922.14|15802.14|15923.68|15803.68|15924.55|15804.55|15921.18|15801.18|9
1623423260000|2021-06-11 14:54:20|15923.55|15803.55|15919.89|15799.89|15924.13|15804.13|15919.89|15799.89|10
1623423270000|2021-06-11 14:54:30|15919.64|15799.64|15919.39|15799.39|15920.04|15800.04|15919.36|15799.36|10
1623423280000|2021-06-11 14:54:40|15918.91|15798.91|15918.61|15798.61|15918.97|15798.97|15918.61|15798.61|9
1623423290000|2021-06-11 14:54:50|15918.31|15798.31|15918.24|15798.24|15918.6|15798.6|15918.15|15798.15|9
1623423300000|2021-06-11 14:55:00|15918.13|15798.13|15917.05|15797.05|15918.41|15798.41|15917.05|15797.05|8
1623423310000|2021-06-11 14:55:10|15917.18|15797.18|15916.14|15796.14|15917.34|15797.34|15916.14|15796.14|10
1623423320000|2021-06-11 14:55:20|15915.21|15795.21|15914.22|15794.22|15915.29|15795.29|15914.22|15794.22|10
1623423330000|2021-06-11 14:55:30|15914.43|15794.43|15914.09|15794.09|15914.58|15794.58|15914.09|15794.09|9
1623423340000|2021-06-11 14:55:40|15914.3|15794.3|15916.95|15796.95|15916.95|15796.95|15914.29|15794.29|10
1623423350000|2021-06-11 14:55:50|15916.11|15796.11|15917.01|15797.01|15917.01|15797.01|15915.98|15795.98|9
1623423360000|2021-06-11 14:56:00|15917.34|15797.34|15919.98|15799.98|15919.98|15799.98|15917.17|15797.17|10
1623423370000|2021-06-11 14:56:10|15920.12|15800.12|15920.56|15800.56|15920.8|15800.8|15920.12|15800.12|9
1623423380000|2021-06-11 14:56:20|15920.65|15800.65|15921.76|15801.76|15921.81|15801.81|15920.65|15800.65|9
1623423390000|2021-06-11 14:56:30|15921.87|15801.87|15922.77|15802.77|15922.77|15802.77|15921.87|15801.87|9
1623423400000|2021-06-11 14:56:40|15922.78|15802.78|15924.34|15804.34|15924.96|15804.96|15922.78|15802.78|9
1623423410000|2021-06-11 14:56:50|15923.75|15803.75|15922.34|15802.34|15923.75|15803.75|15922.33|15802.33|10
1623423420000|2021-06-11 14:57:00|15922.1|15802.1|15921.43|15801.43|15922.1|15802.1|15921.43|15801.43|8
1623423430000|2021-06-11 14:57:10|15921.4|15801.4|15920.8|15800.8|15921.6|15801.6|15920.8|15800.8|10
1623423440000|2021-06-11 14:57:20|15920.53|15800.53|15918.8|15798.8|15920.67|15800.67|15918.8|15798.8|10
1623423450000|2021-06-11 14:57:30|15918.67|15798.67|15917.56|15797.56|15918.67|15798.67|15916.94|15796.94|10
1623423460000|2021-06-11 14:57:40|15916.95|15796.95|15916.29|15796.29|15916.95|15796.95|15916.21|15796.21|10
1623423470000|2021-06-11 14:57:50|15915.9|15795.9|15920.08|15800.08|15920.08|15800.08|15915.9|15795.9|10
1623423480000|2021-06-11 14:58:00|15920.07|15800.07|15921.11|15801.11|15921.55|15801.55|15920.07|15800.07|10
1623423490000|2021-06-11 14:58:10|15920.97|15800.97|15922.14|15802.14|15922.34|15802.34|15920.97|15800.97|10
1623423500000|2021-06-11 14:58:20|15922.43|15802.43|15923.28|15803.28|15923.28|15803.28|15922.43|15802.43|9
1623423510000|2021-06-11 14:58:30|15923.3|15803.3|15922.45|15802.45|15923.3|15803.3|15922.34|15802.34|10
1623423520000|2021-06-11 14:58:40|15921.99|15801.99|15921.18|15801.18|15921.99|15801.99|15921.18|15801.18|9
1623423530000|2021-06-11 14:58:50|15921.16|15801.16|15918.93|15798.93|15921.16|15801.16|15918.93|15798.93|9
1623423540000|2021-06-11 14:59:00|15918.92|15798.92|15915.75|15795.75|15918.92|15798.92|15915.75|15795.75|10
1623423550000|2021-06-11 14:59:10|15914.98|15794.98|15911.95|15791.95|15914.98|15794.98|15911.95|15791.95|10
1623423560000|2021-06-11 14:59:20|15911.29|15791.29|15909.05|15789.05|15911.29|15791.29|15909.05|15789.05|10
1623423570000|2021-06-11 14:59:30|15908.44|15788.44|15906.67|15786.67|15908.54|15788.54|15906.67|15786.67|10
1623423580000|2021-06-11 14:59:40|15906.49|15786.49|15903.6|15783.6|15906.49|15786.49|15903.51|15783.51|9
1623423590000|2021-06-11 14:59:50|15903.54|15783.54|15905.01|15785.01|15905.01|15785.01|15903.29|15783.29|10
1623423600000|2021-06-11 15:00:00|15905.16|15785.16|15905.3|15785.3|15905.81|15785.81|15904.59|15784.59|10
1623423610000|2021-06-11 15:00:10|15905.39|15785.39|15906.32|15786.32|15906.74|15786.74|15905.39|15785.39|10
1623423620000|2021-06-11 15:00:20|15906.14|15786.14|15905.4|15785.4|15907.34|15787.34|15905.4|15785.4|10
1623423630000|2021-06-11 15:00:30|15905.29|15785.29|15900.5|15780.5|15905.29|15785.29|15900.5|15780.5|10
1623423640000|2021-06-11 15:00:40|15899.86|15779.86|15895.91|15775.91|15900.33|15780.33|15895.91|15775.91|10
1623423650000|2021-06-11 15:00:50|15892.66|15772.66|15890.97|15770.97|15892.66|15772.66|15890.17|15770.17|10
1623423660000|2021-06-11 15:01:00|15890.99|15770.99|15886.83|15766.83|15891.16|15771.16|15886.83|15766.83|10
1623423670000|2021-06-11 15:01:10|15885.99|15765.99|15884.58|15764.58|15885.99|15765.99|15884.5|15764.5|10
1623423680000|2021-06-11 15:01:20|15884.2|15764.2|15882.06|15762.06|15884.43|15764.43|15882.06|15762.06|10
1623423690000|2021-06-11 15:01:30|15880.62|15760.62|15879.28|15759.28|15880.62|15760.62|15879.05|15759.05|10
1623423700000|2021-06-11 15:01:40|15878.76|15758.76|15877.77|15757.77|15878.76|15758.76|15876.79|15756.79|9
1623423710000|2021-06-11 15:01:50|15877.86|15757.86|15877.28|15757.28|15878.01|15758.01|15877.28|15757.28|10
1623423720000|2021-06-11 15:02:00|15876.53|15756.53|15882.06|15762.06|15882.06|15762.06|15876.53|15756.53|10
1623423730000|2021-06-11 15:02:10|15881.93|15761.93|15881.48|15761.48|15882.23|15762.23|15880.49|15760.49|10
1623423740000|2021-06-11 15:02:20|15880.48|15760.48|15877.56|15757.56|15880.48|15760.48|15877.56|15757.56|10
1623423750000|2021-06-11 15:02:30|15877.49|15757.49|15874.73|15754.73|15877.71|15757.71|15874.73|15754.73|10
1623423760000|2021-06-11 15:02:40|15874.52|15754.52|15869.21|15749.21|15874.52|15754.52|15869.21|15749.21|10
1623423770000|2021-06-11 15:02:50|15868.98|15748.98|15861.4|15741.4|15868.98|15748.98|15861.4|15741.4|10
1623423780000|2021-06-11 15:03:00|15861.16|15741.16|15854.9|15734.9|15861.16|15741.16|15854.46|15734.46|10
1623423790000|2021-06-11 15:03:10|15853.94|15733.94|15848.59|15728.59|15853.94|15733.94|15848.59|15728.59|10
1623423800000|2021-06-11 15:03:20|15848.6|15728.6|15848.64|15728.64|15848.65|15728.65|15846.91|15726.91|10
1623423810000|2021-06-11 15:03:30|15848.68|15728.68|15844.92|15724.92|15849|15729|15844.92|15724.92|9
1623423820000|2021-06-11 15:03:40|15844.3|15724.3|15845.25|15725.25|15845.25|15725.25|15842.99|15722.99|10
1623423830000|2021-06-11 15:03:50|15844.93|15724.93|15845.55|15725.55|15845.55|15725.55|15844.38|15724.38|10
1623423840000|2021-06-11 15:04:00|15845.75|15725.75|15843.81|15723.81|15845.85|15725.85|15843.81|15723.81|10
1623423850000|2021-06-11 15:04:10|15844.08|15724.08|15839.72|15719.72|15844.08|15724.08|15839.72|15719.72|10
1623423860000|2021-06-11 15:04:20|15837.7|15717.7|15828.8|15708.8|15838.23|15718.23|15828.8|15708.8|10
1623423870000|2021-06-11 15:04:30|15828.35|15708.35|15817.31|15697.31|15828.35|15708.35|15816.46|15696.46|10
1623423880000|2021-06-11 15:04:40|15816.89|15696.89|15812.04|15692.04|15817.29|15697.29|15812.04|15692.04|10
1623423890000|2021-06-11 15:04:50|15810.51|15690.51|15798.22|15678.22|15810.51|15690.51|15798.22|15678.22|9
1623423900000|2021-06-11 15:05:00|15797.13|15677.13|15808.4|15688.4|15808.4|15688.4|15797.13|15677.13|10
1623423910000|2021-06-11 15:05:10|15810.35|15690.35|15812.45|15692.45|15812.81|15692.81|15810.35|15690.35|10
1623423920000|2021-06-11 15:05:20|15811.71|15691.71|15814.9|15694.9|15815.44|15695.44|15811.71|15691.71|10
1623423930000|2021-06-11 15:05:30|15815.29|15695.29|15820.2|15700.2|15820.2|15700.2|15815.29|15695.29|10
1623423940000|2021-06-11 15:05:40|15821.43|15701.43|15823.15|15703.15|15823.15|15703.15|15820.97|15700.97|10
1623423950000|2021-06-11 15:05:50|15825.01|15705.01|15825.18|15705.18|15825.54|15705.54|15824.68|15704.68|10
1623423960000|2021-06-11 15:06:00|15825.01|15705.01|15823.05|15703.05|15825.01|15705.01|15823.05|15703.05|10
1623423970000|2021-06-11 15:06:10|15821.75|15701.75|15817.7|15697.7|15822.45|15702.45|15817.7|15697.7|10
1623423980000|2021-06-11 15:06:20|15817.2|15697.2|15809.43|15689.43|15817.2|15697.2|15809.43|15689.43|10
1623423990000|2021-06-11 15:06:30|15808.12|15688.12|15810.28|15690.28|15810.28|15690.28|15807.15|15687.15|10
1623424000000|2021-06-11 15:06:40|15810.48|15690.48|15811.29|15691.29|15812.02|15692.02|15810.48|15690.48|10
1623424010000|2021-06-11 15:06:50|15812.08|15692.08|15814.18|15694.18|15814.21|15694.21|15812.06|15692.06|10
1623424020000|2021-06-11 15:07:00|15813.37|15693.37|15815.83|15695.83|15816.27|15696.27|15813.37|15693.37|10
1623424030000|2021-06-11 15:07:10|15816.14|15696.14|15817.15|15697.15|15817.9|15697.9|15815.91|15695.91|10
1623424040000|2021-06-11 15:07:20|15816.73|15696.73|15816.06|15696.06|15816.75|15696.75|15815.82|15695.82|10
1623424050000|2021-06-11 15:07:30|15815.98|15695.98|15817.54|15697.54|15817.91|15697.91|15815.98|15695.98|10
1623424060000|2021-06-11 15:07:40|15817.67|15697.67|15818.23|15698.23|15818.23|15698.23|15817.57|15697.57|10
1623424070000|2021-06-11 15:07:50|15818.14|15698.14|15818.53|15698.53|15818.53|15698.53|15817.08|15697.08|10
1623424080000|2021-06-11 15:08:00|15819.37|15699.37|15824.12|15704.12|15824.12|15704.12|15818.99|15698.99|10
1623424090000|2021-06-11 15:08:10|15824|15704|15826.97|15706.97|15826.97|15706.97|15823.88|15703.88|10
1623424100000|2021-06-11 15:08:20|15827.54|15707.54|15827|15707|15827.96|15707.96|15827|15707|10
1623424110000|2021-06-11 15:08:30|15827.44|15707.44|15825.04|15705.04|15827.5|15707.5|15825.04|15705.04|10
1623424120000|2021-06-11 15:08:40|15824.51|15704.51|15822.15|15702.15|15824.51|15704.51|15822.15|15702.15|9
1623424130000|2021-06-11 15:08:50|15822.01|15702.01|15819.54|15699.54|15822.01|15702.01|15818.96|15698.96|9
1623424140000|2021-06-11 15:09:00|15819.56|15699.56|15821.43|15701.43|15821.43|15701.43|15819.56|15699.56|10
1623424150000|2021-06-11 15:09:10|15821.8|15701.8|15820.04|15700.04|15822.53|15702.53|15820.04|15700.04|10
1623424160000|2021-06-11 15:09:20|15820.1|15700.1|15814.95|15694.95|15820.37|15700.37|15814.95|15694.95|10
1623424170000|2021-06-11 15:09:30|15815.33|15695.33|15812.3|15692.3|15815.33|15695.33|15812.28|15692.28|10
1623424180000|2021-06-11 15:09:40|15811.9|15691.9|15811.04|15691.04|15812.41|15692.41|15811.04|15691.04|10
1623424190000|2021-06-11 15:09:50|15811.13|15691.13|15811.41|15691.41|15811.74|15691.74|15811.13|15691.13|10
1623424200000|2021-06-11 15:10:00|15811.42|15691.42|15812.04|15692.04|15812.05|15692.05|15811.23|15691.23|10
1623424210000|2021-06-11 15:10:10|15811.73|15691.73|15811.26|15691.26|15811.73|15691.73|15811.05|15691.05|9
1623424220000|2021-06-11 15:10:20|15811.03|15691.03|15810.6|15690.6|15811.03|15691.03|15810.42|15690.42|8
1623424230000|2021-06-11 15:10:30|15810.7|15690.7|15812|15692|15812.31|15692.31|15810.7|15690.7|10
1623424240000|2021-06-11 15:10:40|15811.99|15691.99|15811.76|15691.76|15812.03|15692.03|15811.26|15691.26|10
1623424250000|2021-06-11 15:10:50|15811.87|15691.87|15812.53|15692.53|15812.92|15692.92|15811.75|15691.75|10
1623424260000|2021-06-11 15:11:00|15812.7|15692.7|15811.9|15691.9|15812.72|15692.72|15811.89|15691.89|9
1623424270000|2021-06-11 15:11:10|15811.56|15691.56|15811.9|15691.9|15812|15692|15811.11|15691.11|10
1623424280000|2021-06-11 15:11:20|15812.01|15692.01|15809.72|15689.72|15812.01|15692.01|15809.72|15689.72|8
1623424290000|2021-06-11 15:11:30|15809.61|15689.61|15810.76|15690.76|15811.29|15691.29|15809.48|15689.48|10
1623424300000|2021-06-11 15:11:40|15810.47|15690.47|15810.2|15690.2|15810.87|15690.87|15810.08|15690.08|10
1623424310000|2021-06-11 15:11:50|15810.45|15690.45|15811.35|15691.35|15811.35|15691.35|15810.45|15690.45|10
1623424320000|2021-06-11 15:12:00|15811.41|15691.41|15812.81|15692.81|15812.81|15692.81|15810.99|15690.99|10
1623424330000|2021-06-11 15:12:10|15814.32|15694.32|15819.06|15699.06|15819.06|15699.06|15813.91|15693.91|10
1623424340000|2021-06-11 15:12:20|15819.13|15699.13|15820.97|15700.97|15821.73|15701.73|15819.13|15699.13|10
1623424350000|2021-06-11 15:12:30|15820.52|15700.52|15818.22|15698.22|15820.64|15700.64|15817.87|15697.87|10
1623424360000|2021-06-11 15:12:40|15818.7|15698.7|15820.08|15700.08|15820.08|15700.08|15818.47|15698.47|9
1623424370000|2021-06-11 15:12:50|15821.04|15701.04|15820.31|15700.31|15821.25|15701.25|15820.31|15700.31|10
1623424380000|2021-06-11 15:13:00|15820.15|15700.15|15818.87|15698.87|15820.15|15700.15|15818.78|15698.78|10
1623424390000|2021-06-11 15:13:10|15818.69|15698.69|15818.33|15698.33|15819.15|15699.15|15818.33|15698.33|10
1623424400000|2021-06-11 15:13:20|15818.58|15698.58|15816.76|15696.76|15818.58|15698.58|15816.76|15696.76|9
1623424410000|2021-06-11 15:13:30|15815.76|15695.76|15813.75|15693.75|15815.76|15695.76|15813.75|15693.75|10
1623424420000|2021-06-11 15:13:40|15813.35|15693.35|15811.88|15691.88|15813.35|15693.35|15811.31|15691.31|10
1623424430000|2021-06-11 15:13:50|15812.04|15692.04|15810.87|15690.87|15812.04|15692.04|15810.63|15690.63|10
1623424440000|2021-06-11 15:14:00|15810.98|15690.98|15810.97|15690.97|15812.13|15692.13|15810.97|15690.97|10
1623424450000|2021-06-11 15:14:10|15810.82|15690.82|15811.28|15691.28|15811.62|15691.62|15810.82|15690.82|10
1623424460000|2021-06-11 15:14:20|15810.91|15690.91|15812.85|15692.85|15812.85|15692.85|15810.81|15690.81|10
1623424470000|2021-06-11 15:14:30|15812.67|15692.67|15814.29|15694.29|15814.3|15694.3|15812.67|15692.67|10
1623424480000|2021-06-11 15:14:40|15814.18|15694.18|15814.12|15694.12|15814.31|15694.31|15813.93|15693.93|10
1623424490000|2021-06-11 15:14:50|15813.95|15693.95|15811.34|15691.34|15813.95|15693.95|15811.34|15691.34|9
1623424500000|2021-06-11 15:15:00|15811.04|15691.04|15813.78|15693.78|15814|15694|15810.61|15690.61|10
1623424510000|2021-06-11 15:15:10|15814.47|15694.47|15816.52|15696.52|15816.52|15696.52|15814.47|15694.47|10
1623424520000|2021-06-11 15:15:20|15816.13|15696.13|15815.45|15695.45|15816.9|15696.9|15815.33|15695.33|10
1623424530000|2021-06-11 15:15:30|15814.98|15694.98|15818.07|15698.07|15818.07|15698.07|15814.98|15694.98|9
1623424540000|2021-06-11 15:15:40|15817.67|15697.67|15814.37|15694.37|15817.67|15697.67|15814.37|15694.37|10
1623424550000|2021-06-11 15:15:50|15814.26|15694.26|15813.55|15693.55|15814.66|15694.66|15813.55|15693.55|10
1623424560000|2021-06-11 15:16:00|15813.41|15693.41|15814.43|15694.43|15814.43|15694.43|15812.63|15692.63|10
1623424570000|2021-06-11 15:16:10|15814.14|15694.14|15814.76|15694.76|15815.18|15695.18|15814.14|15694.14|10
1623424580000|2021-06-11 15:16:20|15814.81|15694.81|15815.18|15695.18|15815.53|15695.53|15814.81|15694.81|9
1623424590000|2021-06-11 15:16:30|15815.28|15695.28|15815.27|15695.27|15815.83|15695.83|15814.78|15694.78|10
1623424600000|2021-06-11 15:16:40|15815.04|15695.04|15813.95|15693.95|15815.12|15695.12|15813.95|15693.95|9
1623424610000|2021-06-11 15:16:50|15813.73|15693.73|15811.51|15691.51|15813.83|15693.83|15811.51|15691.51|10
1623424620000|2021-06-11 15:17:00|15811.42|15691.42|15809.39|15689.39|15811.42|15691.42|15809.09|15689.09|10
1623424630000|2021-06-11 15:17:10|15808.86|15688.86|15796.31|15676.31|15808.86|15688.86|15796.31|15676.31|10
1623424640000|2021-06-11 15:17:20|15795.86|15675.86|15784.35|15664.35|15795.86|15675.86|15784.35|15664.35|10
1623424650000|2021-06-11 15:17:30|15782.29|15662.29|15770.26|15650.26|15782.29|15662.29|15770.26|15650.26|10
1623424660000|2021-06-11 15:17:40|15769.62|15649.62|15764.75|15644.75|15769.62|15649.62|15764.23|15644.23|10
1623424670000|2021-06-11 15:17:50|15764.15|15644.15|15750.39|15630.39|15764.15|15644.15|15750.39|15630.39|10
1623424680000|2021-06-11 15:18:00|15748.98|15628.98|15738.78|15618.78|15748.98|15628.98|15738.29|15618.29|10
1623424690000|2021-06-11 15:18:10|15738.2|15618.2|15735.29|15615.29|15738.2|15618.2|15734.52|15614.52|10
1623424700000|2021-06-11 15:18:20|15736.47|15616.47|15740.4|15620.4|15740.4|15620.4|15736.21|15616.21|10
1623424710000|2021-06-11 15:18:30|15740.28|15620.28|15747.39|15627.39|15747.5|15627.5|15740.28|15620.28|10
1623424720000|2021-06-11 15:18:40|15748.06|15628.06|15743.72|15623.72|15748.21|15628.21|15743.11|15623.11|10
1623424730000|2021-06-11 15:18:50|15743.6|15623.6|15741.41|15621.41|15743.8|15623.8|15741.19|15621.19|10
1623424740000|2021-06-11 15:19:00|15741.01|15621.01|15744.42|15624.42|15744.42|15624.42|15741.01|15621.01|10
1623424750000|2021-06-11 15:19:10|15744.48|15624.48|15740.26|15620.26|15744.48|15624.48|15740.26|15620.26|10
1623424760000|2021-06-11 15:19:20|15740.84|15620.84|15746.69|15626.69|15746.69|15626.69|15740.84|15620.84|10
1623424770000|2021-06-11 15:19:30|15746.23|15626.23|15751.65|15631.65|15751.66|15631.66|15746.23|15626.23|10
1623424780000|2021-06-11 15:19:40|15752.63|15632.63|15751.32|15631.32|15754.97|15634.97|15751.32|15631.32|10
1623424790000|2021-06-11 15:19:50|15750.66|15630.66|15745.59|15625.59|15750.66|15630.66|15745.59|15625.59|10
1623424800000|2021-06-11 15:20:00|15744.34|15624.34|15742.21|15622.21|15744.34|15624.34|15740.1|15620.1|10
1623424810000|2021-06-11 15:20:10|15742.73|15622.73|15745.88|15625.88|15746.22|15626.22|15742.73|15622.73|10
1623424820000|2021-06-11 15:20:20|15747|15627|15750.33|15630.33|15750.33|15630.33|15747|15627|10
1623424830000|2021-06-11 15:20:30|15750.82|15630.82|15754.07|15634.07|15754.07|15634.07|15750.82|15630.82|9
1623424840000|2021-06-11 15:20:40|15754.6|15634.6|15755.83|15635.83|15755.83|15635.83|15754.6|15634.6|10
1623424850000|2021-06-11 15:20:50|15755.45|15635.45|15757.63|15637.63|15757.63|15637.63|15755.19|15635.19|10
1623424860000|2021-06-11 15:21:00|15757.84|15637.84|15761.03|15641.03|15761.36|15641.36|15757.73|15637.73|10
1623424870000|2021-06-11 15:21:10|15763.24|15643.24|15766.23|15646.23|15766.69|15646.69|15763.24|15643.24|10
1623424880000|2021-06-11 15:21:20|15766.31|15646.31|15769.64|15649.64|15769.71|15649.71|15766.31|15646.31|10
1623424890000|2021-06-11 15:21:30|15769.85|15649.85|15769.9|15649.9|15771.51|15651.51|15769.83|15649.83|10
1623424900000|2021-06-11 15:21:40|15769.56|15649.56|15767.47|15647.47|15769.56|15649.56|15765.4|15645.4|10
1623424910000|2021-06-11 15:21:50|15767.33|15647.33|15762.7|15642.7|15767.44|15647.44|15762.7|15642.7|9
1623424920000|2021-06-11 15:22:00|15761.17|15641.17|15763.4|15643.4|15763.4|15643.4|15760.56|15640.56|10
1623424930000|2021-06-11 15:22:10|15763.9|15643.9|15765.84|15645.84|15766.82|15646.82|15763.9|15643.9|10
1623424940000|2021-06-11 15:22:20|15766.36|15646.36|15766.05|15646.05|15766.91|15646.91|15766.05|15646.05|8
1623424950000|2021-06-11 15:22:30|15766.01|15646.01|15768.8|15648.8|15768.8|15648.8|15765.8|15645.8|10
1623424960000|2021-06-11 15:22:40|15768.66|15648.66|15769.46|15649.46|15769.56|15649.56|15768.3|15648.3|9
1623424970000|2021-06-11 15:22:50|15769.69|15649.69|15765.89|15645.89|15769.69|15649.69|15765.89|15645.89|10
1623424980000|2021-06-11 15:23:00|15765.57|15645.57|15762.83|15642.83|15765.57|15645.57|15762.83|15642.83|10
1623424990000|2021-06-11 15:23:10|15762.05|15642.05|15759.26|15639.26|15762.66|15642.66|15759.26|15639.26|10
1623425000000|2021-06-11 15:23:20|15759.61|15639.61|15754.8|15634.8|15759.61|15639.61|15754.8|15634.8|10
1623425010000|2021-06-11 15:23:30|15753.85|15633.85|15746.78|15626.78|15753.85|15633.85|15746.78|15626.78|10
1623425020000|2021-06-11 15:23:40|15743.39|15623.39|15734.37|15614.37|15743.39|15623.39|15734.37|15614.37|10
1623425030000|2021-06-11 15:23:50|15732.36|15612.36|15730.75|15610.75|15732.56|15612.56|15730.75|15610.75|10
1623425040000|2021-06-11 15:24:00|15730.24|15610.24|15728.68|15608.68|15731.06|15611.06|15728.68|15608.68|9
1623425050000|2021-06-11 15:24:10|15729.41|15609.41|15731.15|15611.15|15731.15|15611.15|15728.55|15608.55|10
1623425060000|2021-06-11 15:24:20|15731.86|15611.86|15737.31|15617.31|15737.55|15617.55|15731.86|15611.86|10
1623425070000|2021-06-11 15:24:30|15737.37|15617.37|15740.61|15620.61|15741.22|15621.22|15737.37|15617.37|8
1623425080000|2021-06-11 15:24:40|15740.98|15620.98|15738.32|15618.32|15741.62|15621.62|15738.32|15618.32|10
1623425090000|2021-06-11 15:24:50|15738.28|15618.28|15733.44|15613.44|15738.28|15618.28|15733.44|15613.44|10
1623425100000|2021-06-11 15:25:00|15733.41|15613.41|15731.95|15611.95|15733.41|15613.41|15730.66|15610.66|10
1623425110000|2021-06-11 15:25:10|15732.04|15612.04|15734.4|15614.4|15734.4|15614.4|15732.04|15612.04|10
1623425120000|2021-06-11 15:25:20|15734.13|15614.13|15732.37|15612.37|15734.68|15614.68|15732.37|15612.37|10
1623425130000|2021-06-11 15:25:30|15731.91|15611.91|15732.16|15612.16|15732.79|15612.79|15731.77|15611.77|10
1623425140000|2021-06-11 15:25:40|15732.39|15612.39|15728.93|15608.93|15732.44|15612.44|15728.93|15608.93|10
1623425150000|2021-06-11 15:25:50|15728.51|15608.51|15720.1|15600.1|15728.51|15608.51|15719.2|15599.2|10
1623425160000|2021-06-11 15:26:00|15719.49|15599.49|15717.06|15597.06|15719.72|15599.72|15717.06|15597.06|9
1623425170000|2021-06-11 15:26:10|15717.49|15597.49|15718.6|15598.6|15718.73|15598.73|15717.13|15597.13|10
1623425180000|2021-06-11 15:26:20|15718.67|15598.67|15719.35|15599.35|15719.35|15599.35|15718.05|15598.05|10
1623425190000|2021-06-11 15:26:30|15719.75|15599.75|15726.01|15606.01|15726.01|15606.01|15719.75|15599.75|10
1623425200000|2021-06-11 15:26:40|15725.66|15605.66|15726.24|15606.24|15726.78|15606.78|15725.66|15605.66|10
1623425210000|2021-06-11 15:26:50|15726.33|15606.33|15728.69|15608.69|15728.93|15608.93|15726.33|15606.33|10
1623425220000|2021-06-11 15:27:00|15728.2|15608.2|15729.55|15609.55|15729.75|15609.75|15728.2|15608.2|9
1623425230000|2021-06-11 15:27:10|15729.34|15609.34|15728.78|15608.78|15729.34|15609.34|15728.37|15608.37|9
1623425240000|2021-06-11 15:27:20|15728.89|15608.89|15730.81|15610.81|15730.81|15610.81|15728.89|15608.89|8
1623425250000|2021-06-11 15:27:30|15730.68|15610.68|15734.42|15614.42|15734.42|15614.42|15730.68|15610.68|10
1623425260000|2021-06-11 15:27:40|15734.64|15614.64|15734.76|15614.76|15734.76|15614.76|15733.72|15613.72|10
1623425270000|2021-06-11 15:27:50|15734.64|15614.64|15733.42|15613.42|15734.98|15614.98|15733.42|15613.42|10
1623425280000|2021-06-11 15:28:00|15733.31|15613.31|15734.65|15614.65|15734.65|15614.65|15732.7|15612.7|10
1623425290000|2021-06-11 15:28:10|15734.8|15614.8|15735.48|15615.48|15735.48|15615.48|15734.56|15614.56|10
1623425300000|2021-06-11 15:28:20|15735.96|15615.96|15736.33|15616.33|15736.34|15616.34|15735.48|15615.48|9
1623425310000|2021-06-11 15:28:30|15735.57|15615.57|15737.33|15617.33|15737.33|15617.33|15735.57|15615.57|10
1623425320000|2021-06-11 15:28:40|15736.83|15616.83|15733.68|15613.68|15736.83|15616.83|15733.68|15613.68|10
1623425330000|2021-06-11 15:28:50|15733.33|15613.33|15732.46|15612.46|15733.33|15613.33|15732.13|15612.13|10
1623425340000|2021-06-11 15:29:00|15732.04|15612.04|15728.48|15608.48|15732.04|15612.04|15728.48|15608.48|10
1623425350000|2021-06-11 15:29:10|15728.54|15608.54|15732.09|15612.09|15732.09|15612.09|15728.1|15608.1|10
1623425360000|2021-06-11 15:29:20|15731.88|15611.88|15733.57|15613.57|15733.57|15613.57|15731.88|15611.88|10
1623425370000|2021-06-11 15:29:30|15734.05|15614.05|15734.37|15614.37|15734.37|15614.37|15733.69|15613.69|10
1623425380000|2021-06-11 15:29:40|15734.29|15614.29|15735.93|15615.93|15735.93|15615.93|15734.29|15614.29|10
1623425390000|2021-06-11 15:29:50|15735.54|15615.54|15735.77|15615.77|15735.86|15615.86|15735.1|15615.1|9
1623425400000|2021-06-11 15:30:00|15736.49|15616.49|15736.83|15616.83|15737.64|15617.64|15736.37|15616.37|10
1623425410000|2021-06-11 15:30:10|15736.27|15616.27|15738.18|15618.18|15738.18|15618.18|15736.27|15616.27|10
1623425420000|2021-06-11 15:30:20|15738.55|15618.55|15740.45|15620.45|15740.68|15620.68|15738.55|15618.55|10
1623425430000|2021-06-11 15:30:30|15740.36|15620.36|15740.76|15620.76|15741.17|15621.17|15740.36|15620.36|10
1623425440000|2021-06-11 15:30:40|15741|15621|15738.73|15618.73|15741.02|15621.02|15738.66|15618.66|9
1623425450000|2021-06-11 15:30:50|15739.09|15619.09|15738.23|15618.23|15739.24|15619.24|15738.23|15618.23|10
1623425460000|2021-06-11 15:31:00|15738.29|15618.29|15735.94|15615.94|15738.29|15618.29|15735.94|15615.94|10
1623425470000|2021-06-11 15:31:10|15735.84|15615.84|15736.57|15616.57|15736.57|15616.57|15735.64|15615.64|10
1623425480000|2021-06-11 15:31:20|15737.92|15617.92|15742.28|15622.28|15742.28|15622.28|15736.74|15616.74|10
1623425490000|2021-06-11 15:31:30|15742.68|15622.68|15753.91|15633.91|15754.02|15634.02|15742.68|15622.68|10
1623425500000|2021-06-11 15:31:40|15757.13|15637.13|15762.25|15642.25|15763.67|15643.67|15757.13|15637.13|10
1623425510000|2021-06-11 15:31:50|15762.7|15642.7|15759.58|15639.58|15762.7|15642.7|15759.58|15639.58|10
1623425520000|2021-06-11 15:32:00|15759.47|15639.47|15756.15|15636.15|15759.47|15639.47|15756.15|15636.15|10
1623425530000|2021-06-11 15:32:10|15756.06|15636.06|15757.13|15637.13|15757.13|15637.13|15756.06|15636.06|10
1623425540000|2021-06-11 15:32:20|15758.37|15638.37|15760.82|15640.82|15761.21|15641.21|15758.34|15638.34|10
1623425550000|2021-06-11 15:32:30|15760.85|15640.85|15763.58|15643.58|15763.58|15643.58|15760.85|15640.85|10
1623425560000|2021-06-11 15:32:40|15763.51|15643.51|15763.94|15643.94|15764.2|15644.2|15763.51|15643.51|10
1623425570000|2021-06-11 15:32:50|15764.1|15644.1|15762.7|15642.7|15764.1|15644.1|15762.7|15642.7|10
1623425580000|2021-06-11 15:33:00|15762.58|15642.58|15764.15|15644.15|15764.78|15644.78|15762.58|15642.58|10
1623425590000|2021-06-11 15:33:10|15764.9|15644.9|15769.82|15649.82|15769.82|15649.82|15764.9|15644.9|9
1623425600000|2021-06-11 15:33:20|15769.7|15649.7|15770.2|15650.2|15770.2|15650.2|15768.78|15648.78|10
1623425610000|2021-06-11 15:33:30|15770.6|15650.6|15771.88|15651.88|15772.4|15652.4|15769.85|15649.85|10
1623425620000|2021-06-11 15:33:40|15771.92|15651.92|15772.37|15652.37|15772.37|15652.37|15771.43|15651.43|10
1623425630000|2021-06-11 15:33:50|15772.38|15652.38|15770.44|15650.44|15772.38|15652.38|15770.44|15650.44|9
1623425640000|2021-06-11 15:34:00|15770.21|15650.21|15775.92|15655.92|15776|15656|15770.01|15650.01|10
1623425650000|2021-06-11 15:34:10|15776.41|15656.41|15778.38|15658.38|15778.38|15658.38|15776.41|15656.41|10
1623425660000|2021-06-11 15:34:20|15778.4|15658.4|15778.81|15658.81|15779.31|15659.31|15778.28|15658.28|10
1623425670000|2021-06-11 15:34:30|15778.82|15658.82|15778.02|15658.02|15778.92|15658.92|15778.02|15658.02|10
1623425680000|2021-06-11 15:34:40|15778.36|15658.36|15776.99|15656.99|15778.55|15658.55|15776.99|15656.99|10
1623425690000|2021-06-11 15:34:50|15776.81|15656.81|15774.51|15654.51|15776.81|15656.81|15774.51|15654.51|10
1623425700000|2021-06-11 15:35:00|15774.8|15654.8|15774.71|15654.71|15774.8|15654.8|15773.57|15653.57|10
1623425710000|2021-06-11 15:35:10|15775.1|15655.1|15775.76|15655.76|15775.89|15655.89|15774.91|15654.91|10
1623425720000|2021-06-11 15:35:20|15776.01|15656.01|15775.91|15655.91|15776.25|15656.25|15775.69|15655.69|9
1623425730000|2021-06-11 15:35:30|15775.7|15655.7|15773.06|15653.06|15776.02|15656.02|15773.06|15653.06|10
1623425740000|2021-06-11 15:35:40|15772.9|15652.9|15767.81|15647.81|15772.9|15652.9|15767.81|15647.81|10
1623425750000|2021-06-11 15:35:50|15767.59|15647.59|15760.11|15640.11|15767.59|15647.59|15760.11|15640.11|10
1623425760000|2021-06-11 15:36:00|15759.58|15639.58|15757.71|15637.71|15759.58|15639.58|15757.71|15637.71|10
1623425770000|2021-06-11 15:36:10|15757.16|15637.16|15754.99|15634.99|15757.16|15637.16|15754.99|15634.99|10
1623425780000|2021-06-11 15:36:20|15753.71|15633.71|15747.34|15627.34|15753.71|15633.71|15747.34|15627.34|10
1623425790000|2021-06-11 15:36:30|15746.73|15626.73|15743.22|15623.22|15746.73|15626.73|15743.22|15623.22|10
1623425800000|2021-06-11 15:36:40|15742.75|15622.75|15737.64|15617.64|15742.87|15622.87|15737.64|15617.64|10
1623425810000|2021-06-11 15:36:50|15737.33|15617.33|15733.25|15613.25|15737.33|15617.33|15733.25|15613.25|10
1623425820000|2021-06-11 15:37:00|15733.08|15613.08|15732.18|15612.18|15733.08|15613.08|15729.97|15609.97|9
1623425830000|2021-06-11 15:37:10|15732.63|15612.63|15734.22|15614.22|15735.66|15615.66|15732.63|15612.63|10
1623425840000|2021-06-11 15:37:20|15735.86|15615.86|15737.8|15617.8|15737.85|15617.85|15735.86|15615.86|10
1623425850000|2021-06-11 15:37:30|15737.65|15617.65|15736.83|15616.83|15737.67|15617.67|15736.5|15616.5|10
1623425860000|2021-06-11 15:37:40|15736.81|15616.81|15734.46|15614.46|15736.81|15616.81|15734.46|15614.46|10
1623425870000|2021-06-11 15:37:50|15734.73|15614.73|15732.68|15612.68|15734.73|15614.73|15732.04|15612.04|10
1623425880000|2021-06-11 15:38:00|15732.45|15612.45|15733.93|15613.93|15734.65|15614.65|15732.35|15612.35|9
1623425890000|2021-06-11 15:38:10|15733.64|15613.64|15733.98|15613.98|15734.84|15614.84|15733.55|15613.55|10
1623425900000|2021-06-11 15:38:20|15734.05|15614.05|15732.36|15612.36|15734.49|15614.49|15732.36|15612.36|10
1623425910000|2021-06-11 15:38:30|15733.21|15613.21|15733.32|15613.32|15733.59|15613.59|15732.92|15612.92|9
1623425920000|2021-06-11 15:38:40|15733.27|15613.27|15732.21|15612.21|15733.27|15613.27|15731.86|15611.86|10
1623425930000|2021-06-11 15:38:50|15732.07|15612.07|15728.53|15608.53|15732.64|15612.64|15728.49|15608.49|10
1623425940000|2021-06-11 15:39:00|15728.24|15608.24|15729.62|15609.62|15729.9|15609.9|15728.22|15608.22|10
1623425950000|2021-06-11 15:39:10|15729.77|15609.77|15731.58|15611.58|15731.58|15611.58|15729.66|15609.66|10
1623425960000|2021-06-11 15:39:20|15731.6|15611.6|15733.25|15613.25|15733.25|15613.25|15730.74|15610.74|9
1623425970000|2021-06-11 15:39:30|15733.4|15613.4|15736.65|15616.65|15736.92|15616.92|15733.4|15613.4|10
1623425980000|2021-06-11 15:39:40|15737.08|15617.08|15737.88|15617.88|15738.51|15618.51|15737.08|15617.08|10
1623425990000|2021-06-11 15:39:50|15738.56|15618.56|15740.95|15620.95|15742.2|15622.2|15738.56|15618.56|10
1623426000000|2021-06-11 15:40:00|15740.98|15620.98|15738.58|15618.58|15741.04|15621.04|15738.21|15618.21|10
1623426010000|2021-06-11 15:40:10|15738.73|15618.73|15741.07|15621.07|15741.12|15621.12|15738.2|15618.2|10
1623426020000|2021-06-11 15:40:20|15741.44|15621.44|15743.81|15623.81|15744.07|15624.07|15741.36|15621.36|10
1623426030000|2021-06-11 15:40:30|15744.14|15624.14|15745.9|15625.9|15745.99|15625.99|15744.08|15624.08|10
1623426040000|2021-06-11 15:40:40|15746.41|15626.41|15748.83|15628.83|15748.83|15628.83|15745.69|15625.69|10
1623426050000|2021-06-11 15:40:50|15748.84|15628.84|15749.82|15629.82|15749.82|15629.82|15748.68|15628.68|10
1623426060000|2021-06-11 15:41:00|15750.57|15630.57|15758.09|15638.09|15758.09|15638.09|15750.57|15630.57|10
1623426070000|2021-06-11 15:41:10|15758.86|15638.86|15766.34|15646.34|15766.34|15646.34|15758.8|15638.8|10
1623426080000|2021-06-11 15:41:20|15766.39|15646.39|15767.33|15647.33|15767.33|15647.33|15765.75|15645.75|10
1623426090000|2021-06-11 15:41:30|15767.31|15647.31|15766.31|15646.31|15768.6|15648.6|15766.07|15646.07|10
1623426100000|2021-06-11 15:41:40|15766.39|15646.39|15767.38|15647.38|15767.38|15647.38|15766.24|15646.24|10
1623426110000|2021-06-11 15:41:50|15767.35|15647.35|15767.79|15647.79|15768.76|15648.76|15767.35|15647.35|10
1623426120000|2021-06-11 15:42:00|15766.95|15646.95|15763.58|15643.58|15766.95|15646.95|15763.58|15643.58|9
1623426130000|2021-06-11 15:42:10|15763.63|15643.63|15759.84|15639.84|15763.63|15643.63|15759.81|15639.81|10
1623426140000|2021-06-11 15:42:20|15758.53|15638.53|15754.36|15634.36|15758.53|15638.53|15754.36|15634.36|10
1623426150000|2021-06-11 15:42:30|15753.68|15633.68|15748.32|15628.32|15753.68|15633.68|15748.32|15628.32|9
1623426160000|2021-06-11 15:42:40|15747.82|15627.82|15747.38|15627.38|15747.82|15627.82|15745.8|15625.8|10
1623426170000|2021-06-11 15:42:50|15747.31|15627.31|15751.25|15631.25|15751.25|15631.25|15747.31|15627.31|10
1623426180000|2021-06-11 15:43:00|15747.46|15627.46|15748.05|15628.05|15748.05|15628.05|15747.45|15627.45|10
1623426190000|2021-06-11 15:43:10|15748.42|15628.42|15747.42|15627.42|15748.42|15628.42|15747.42|15627.42|10
1623426200000|2021-06-11 15:43:20|15747.3|15627.3|15746.4|15626.4|15747.4|15627.4|15746.3|15626.3|10
1623426210000|2021-06-11 15:43:30|15745.17|15625.17|15743.64|15623.64|15745.18|15625.18|15743.64|15623.64|10
1623426220000|2021-06-11 15:43:40|15743.96|15623.96|15744.24|15624.24|15744.24|15624.24|15743.39|15623.39|10
1623426230000|2021-06-11 15:43:50|15744.27|15624.27|15745.49|15625.49|15745.5|15625.5|15744.27|15624.27|9
1623426240000|2021-06-11 15:44:00|15745.46|15625.46|15741.81|15621.81|15745.46|15625.46|15741.81|15621.81|10
1623426250000|2021-06-11 15:44:10|15741.69|15621.69|15737.55|15617.55|15741.77|15621.77|15737.55|15617.55|10
1623426260000|2021-06-11 15:44:20|15737.54|15617.54|15736.54|15616.54|15737.54|15617.54|15736.49|15616.49|9
1623426270000|2021-06-11 15:44:30|15736.53|15616.53|15736|15616|15736.8|15616.8|15736|15616|10
1623426280000|2021-06-11 15:44:40|15736.65|15616.65|15735.41|15615.41|15736.9|15616.9|15735.41|15615.41|10
1623426290000|2021-06-11 15:44:50|15735.38|15615.38|15732.27|15612.27|15735.38|15615.38|15732.27|15612.27|10
1623426300000|2021-06-11 15:45:00|15730.74|15610.74|15730.12|15610.12|15730.74|15610.74|15729.07|15609.07|10
1623426310000|2021-06-11 15:45:10|15730.2|15610.2|15734.49|15614.49|15734.49|15614.49|15730.2|15610.2|10
1623426320000|2021-06-11 15:45:20|15734.94|15614.94|15738.33|15618.33|15738.33|15618.33|15734.92|15614.92|10
1623426330000|2021-06-11 15:45:30|15738.88|15618.88|15742.35|15622.35|15742.35|15622.35|15738.88|15618.88|10
1623426340000|2021-06-11 15:45:40|15742.33|15622.33|15744.94|15624.94|15745.15|15625.15|15742.16|15622.16|10
1623426350000|2021-06-11 15:45:50|15745.77|15625.77|15748.24|15628.24|15748.36|15628.36|15745.75|15625.75|10
1623426360000|2021-06-11 15:46:00|15748.71|15628.71|15749.99|15629.99|15749.99|15629.99|15748.57|15628.57|10
1623426370000|2021-06-11 15:46:10|15749.82|15629.82|15751.85|15631.85|15751.85|15631.85|15749.82|15629.82|10
1623426380000|2021-06-11 15:46:20|15752.05|15632.05|15751.02|15631.02|15752.29|15632.29|15750.99|15630.99|9
1623426390000|2021-06-11 15:46:30|15751.58|15631.58|15749.6|15629.6|15751.58|15631.58|15749.6|15629.6|10
1623426400000|2021-06-11 15:46:40|15749.18|15629.18|15748.07|15628.07|15749.18|15629.18|15748|15628|10
1623426410000|2021-06-11 15:46:50|15747.66|15627.66|15747.96|15627.96|15748.57|15628.57|15747|15627|10
1623426420000|2021-06-11 15:47:00|15747.78|15627.78|15745.61|15625.61|15747.78|15627.78|15745.49|15625.49|9
1623426430000|2021-06-11 15:47:10|15745.8|15625.8|15747.48|15627.48|15747.48|15627.48|15745.31|15625.31|10
1623426440000|2021-06-11 15:47:20|15747.55|15627.55|15750.84|15630.84|15750.84|15630.84|15747.22|15627.22|10
1623426450000|2021-06-11 15:47:30|15751.39|15631.39|15751.83|15631.83|15752.06|15632.06|15751.27|15631.27|10
1623426460000|2021-06-11 15:47:40|15751.93|15631.93|15751.84|15631.84|15752.97|15632.97|15751.55|15631.55|10
1623426470000|2021-06-11 15:47:50|15752.19|15632.19|15752.26|15632.26|15752.71|15632.71|15751.36|15631.36|10
1623426480000|2021-06-11 15:48:00|15752.62|15632.62|15753.04|15633.04|15753.35|15633.35|15752.59|15632.59|9
1623426490000|2021-06-11 15:48:10|15753.41|15633.41|15749.95|15629.95|15753.41|15633.41|15749.95|15629.95|10
1623426500000|2021-06-11 15:48:20|15749.45|15629.45|15748.19|15628.19|15749.46|15629.46|15748.19|15628.19|10
1623426510000|2021-06-11 15:48:30|15747.2|15627.2|15746.52|15626.52|15747.2|15627.2|15746.52|15626.52|10
1623426520000|2021-06-11 15:48:40|15746.43|15626.43|15745.17|15625.17|15746.67|15626.67|15745.17|15625.17|10
1623426530000|2021-06-11 15:48:50|15744.5|15624.5|15742.11|15622.11|15744.5|15624.5|15742.11|15622.11|10
1623426540000|2021-06-11 15:49:00|15741.74|15621.74|15736.47|15616.47|15741.74|15621.74|15736.43|15616.43|10
1623426550000|2021-06-11 15:49:10|15735.63|15615.63|15732.17|15612.17|15735.63|15615.63|15732.17|15612.17|10
1623426560000|2021-06-11 15:49:20|15731.78|15611.78|15720.88|15600.88|15731.78|15611.78|15720.88|15600.88|10
1623426570000|2021-06-11 15:49:30|15719.95|15599.95|15714.05|15594.05|15719.95|15599.95|15714.05|15594.05|9
1623426580000|2021-06-11 15:49:40|15713.15|15593.15|15711.67|15591.67|15713.15|15593.15|15711.57|15591.57|10
1623426590000|2021-06-11 15:49:50|15711.48|15591.48|15711|15591|15712.02|15592.02|15710.66|15590.66|10
1623426600000|2021-06-11 15:50:00|15711.46|15591.46|15697.64|15577.64|15711.46|15591.46|15697.64|15577.64|10
1623426610000|2021-06-11 15:50:10|15692.66|15572.66|15675.26|15555.26|15692.66|15572.66|15675.26|15555.26|10
1623426620000|2021-06-11 15:50:20|15675.25|15555.25|15674.99|15554.99|15675.25|15555.25|15672.85|15552.85|10
1623426630000|2021-06-11 15:50:30|15673.84|15553.84|15677.52|15557.52|15677.52|15557.52|15673.84|15553.84|10
1623426640000|2021-06-11 15:50:40|15678.53|15558.53|15678.51|15558.51|15679.76|15559.76|15677.66|15557.66|9
1623426650000|2021-06-11 15:50:50|15678.06|15558.06|15672.63|15552.63|15678.06|15558.06|15672.63|15552.63|10
1623426660000|2021-06-11 15:51:00|15673.08|15553.08|15672.66|15552.66|15673.08|15553.08|15671.48|15551.48|9
1623426670000|2021-06-11 15:51:10|15672.6|15552.6|15680.66|15560.66|15680.66|15560.66|15672.44|15552.44|10
1623426680000|2021-06-11 15:51:20|15681|15561|15684.94|15564.94|15684.98|15564.98|15681|15561|10
1623426690000|2021-06-11 15:51:30|15684.77|15564.77|15686.38|15566.38|15686.82|15566.82|15684.77|15564.77|10
1623426700000|2021-06-11 15:51:40|15686.66|15566.66|15678.75|15558.75|15686.66|15566.66|15678.75|15558.75|10
1623426710000|2021-06-11 15:51:50|15678.3|15558.3|15676.32|15556.32|15678.3|15558.3|15676.15|15556.15|10
1623426720000|2021-06-11 15:52:00|15676.45|15556.45|15672.37|15552.37|15676.45|15556.45|15672.37|15552.37|9
1623426730000|2021-06-11 15:52:10|15672.23|15552.23|15669.32|15549.32|15672.23|15552.23|15669.03|15549.03|10
1623426740000|2021-06-11 15:52:20|15669.36|15549.36|15670.76|15550.76|15670.94|15550.94|15669.24|15549.24|10
1623426750000|2021-06-11 15:52:30|15670.8|15550.8|15674.27|15554.27|15674.27|15554.27|15670.8|15550.8|9
1623426760000|2021-06-11 15:52:40|15675.62|15555.62|15677.07|15557.07|15678.28|15558.28|15675.62|15555.62|10
1623426770000|2021-06-11 15:52:50|15676.74|15556.74|15674.18|15554.18|15676.74|15556.74|15674.03|15554.03|10
1623426780000|2021-06-11 15:53:00|15673.95|15553.95|15677.31|15557.31|15677.31|15557.31|15673.39|15553.39|10
1623426790000|2021-06-11 15:53:10|15676.88|15556.88|15688.25|15568.25|15688.25|15568.25|15676.88|15556.88|10
1623426800000|2021-06-11 15:53:20|15689.84|15569.84|15695.92|15575.92|15695.92|15575.92|15689.84|15569.84|10
1623426810000|2021-06-11 15:53:30|15698.5|15578.5|15702.99|15582.99|15702.99|15582.99|15698.5|15578.5|10
1623426820000|2021-06-11 15:53:40|15703.69|15583.69|15705.97|15585.97|15706.45|15586.45|15703.53|15583.53|10
1623426830000|2021-06-11 15:53:50|15706.12|15586.12|15702.45|15582.45|15706.12|15586.12|15702.45|15582.45|10
1623426840000|2021-06-11 15:54:00|15702.96|15582.96|15696.13|15576.13|15702.96|15582.96|15696.13|15576.13|10
1623426850000|2021-06-11 15:54:10|15696.26|15576.26|15692.65|15572.65|15696.26|15576.26|15692.58|15572.58|10
1623426860000|2021-06-11 15:54:20|15692.05|15572.05|15689.84|15569.84|15692.18|15572.18|15689.84|15569.84|10
1623426870000|2021-06-11 15:54:30|15689.43|15569.43|15685.65|15565.65|15689.43|15569.43|15685.65|15565.65|10
1623426880000|2021-06-11 15:54:40|15685.82|15565.82|15682.76|15562.76|15685.82|15565.82|15681.79|15561.79|9
1623426890000|2021-06-11 15:54:50|15682.68|15562.68|15683.33|15563.33|15683.43|15563.43|15682.68|15562.68|10
1623426900000|2021-06-11 15:55:00|15683.22|15563.22|15680.35|15560.35|15683.22|15563.22|15680.35|15560.35|10
1623426910000|2021-06-11 15:55:10|15679.87|15559.87|15682.41|15562.41|15682.41|15562.41|15679.87|15559.87|10
1623426920000|2021-06-11 15:55:20|15682.67|15562.67|15685.93|15565.93|15686.14|15566.14|15682.66|15562.66|10
1623426930000|2021-06-11 15:55:30|15685.88|15565.88|15687.5|15567.5|15687.72|15567.72|15685.8|15565.8|10
1623426940000|2021-06-11 15:55:40|15687.69|15567.69|15692.51|15572.51|15692.51|15572.51|15687.69|15567.69|10
1623426950000|2021-06-11 15:55:50|15693.29|15573.29|15693.42|15573.42|15693.9|15573.9|15693.29|15573.29|10
1623426960000|2021-06-11 15:56:00|15693.45|15573.45|15695.84|15575.84|15695.84|15575.84|15692.48|15572.48|10
1623426970000|2021-06-11 15:56:10|15695.93|15575.93|15699.07|15579.07|15699.07|15579.07|15695.71|15575.71|9
1623426980000|2021-06-11 15:56:20|15699.97|15579.97|15703.01|15583.01|15703.01|15583.01|15699.97|15579.97|10
1623426990000|2021-06-11 15:56:30|15702.86|15582.86|15702|15582|15703.4|15583.4|15702|15582|10
1623427000000|2021-06-11 15:56:40|15701.89|15581.89|15702.04|15582.04|15702.15|15582.15|15701.68|15581.68|9
1623427010000|2021-06-11 15:56:50|15701.91|15581.91|15703.08|15583.08|15703.08|15583.08|15701.39|15581.39|9
1623427020000|2021-06-11 15:57:00|15703.31|15583.31|15707.99|15587.99|15707.99|15587.99|15703.15|15583.15|10
1623427030000|2021-06-11 15:57:10|15708.35|15588.35|15712.13|15592.13|15712.18|15592.18|15708.35|15588.35|10
1623427040000|2021-06-11 15:57:20|15712.75|15592.75|15716.89|15596.89|15716.91|15596.91|15712.75|15592.75|10
1623427050000|2021-06-11 15:57:30|15716.97|15596.97|15718.35|15598.35|15718.83|15598.83|15716.97|15596.97|8
1623427060000|2021-06-11 15:57:40|15718.26|15598.26|15721.51|15601.51|15721.51|15601.51|15717.94|15597.94|10
1623427070000|2021-06-11 15:57:50|15720.79|15600.79|15721.81|15601.81|15722.78|15602.78|15720.79|15600.79|10
1623427080000|2021-06-11 15:58:00|15721.96|15601.96|15721.6|15601.6|15721.96|15601.96|15721.19|15601.19|9
1623427090000|2021-06-11 15:58:10|15720.89|15600.89|15723.17|15603.17|15723.17|15603.17|15720.79|15600.79|10
1623427100000|2021-06-11 15:58:20|15722.84|15602.84|15721.72|15601.72|15723.18|15603.18|15721.72|15601.72|9
1623427110000|2021-06-11 15:58:30|15721.28|15601.28|15716.77|15596.77|15721.28|15601.28|15716.76|15596.76|10
1623427120000|2021-06-11 15:58:40|15716.42|15596.42|15712.3|15592.3|15716.42|15596.42|15712.3|15592.3|10
1623427130000|2021-06-11 15:58:50|15710.72|15590.72|15707.86|15587.86|15710.87|15590.87|15707.86|15587.86|10
1623427140000|2021-06-11 15:59:00|15707.36|15587.36|15711.2|15591.2|15711.2|15591.2|15707.32|15587.32|10
1623427150000|2021-06-11 15:59:10|15711.23|15591.23|15713.41|15593.41|15714.12|15594.12|15711.23|15591.23|10
1623427160000|2021-06-11 15:59:20|15713.23|15593.23|15713.11|15593.11|15713.65|15593.65|15713.11|15593.11|10
1623427170000|2021-06-11 15:59:30|15712.58|15592.58|15712.73|15592.73|15713.75|15593.75|15712.58|15592.58|10
1623427180000|2021-06-11 15:59:40|15712.87|15592.87|15710.71|15590.71|15713.36|15593.36|15710.71|15590.71|10
1623427190000|2021-06-11 15:59:50|15710.46|15590.46|15707.18|15587.18|15710.67|15590.67|15707.18|15587.18|10
1623427200000|2021-06-11 16:00:00|15706.3|15586.3|15702.13|15582.13|15706.37|15586.37|15702.1|15582.1|10
1623427210000|2021-06-11 16:00:10|15699.44|15579.44|15690.84|15570.84|15699.44|15579.44|15690.84|15570.84|10
1623427220000|2021-06-11 16:00:20|15689.26|15569.26|15681.25|15561.25|15689.26|15569.26|15681.25|15561.25|10
1623427230000|2021-06-11 16:00:30|15680.29|15560.29|15666.32|15546.32|15680.29|15560.29|15666.32|15546.32|10
1623427240000|2021-06-11 16:00:40|15667.24|15547.24|15669.39|15549.39|15669.39|15549.39|15667.24|15547.24|10
1623427250000|2021-06-11 16:00:50|15672.35|15552.35|15676.79|15556.79|15676.79|15556.79|15672.35|15552.35|10
1623427260000|2021-06-11 16:01:00|15677.9|15557.9|15688.03|15568.03|15688.03|15568.03|15677.9|15557.9|10
1623427270000|2021-06-11 16:01:10|15688.83|15568.83|15696.87|15576.87|15697.19|15577.19|15688.83|15568.83|10
1623427280000|2021-06-11 16:01:20|15696.39|15576.39|15695.23|15575.23|15698.28|15578.28|15694.26|15574.26|10
1623427290000|2021-06-11 16:01:30|15694.48|15574.48|15692.5|15572.5|15694.48|15574.48|15692.5|15572.5|10
1623427300000|2021-06-11 16:01:40|15693.49|15573.49|15690.69|15570.69|15694.23|15574.23|15690.69|15570.69|10
1623427310000|2021-06-11 16:01:50|15691.98|15571.98|15697.46|15577.46|15697.46|15577.46|15691.98|15571.98|10
1623427320000|2021-06-11 16:02:00|15697.76|15577.76|15716.02|15596.02|15716.02|15596.02|15697.76|15577.76|10
1623427330000|2021-06-11 16:02:10|15716.43|15596.43|15724.3|15604.3|15724.3|15604.3|15716.43|15596.43|10
1623427340000|2021-06-11 16:02:20|15726.57|15606.57|15738.18|15618.18|15738.37|15618.37|15726.57|15606.57|10
1623427350000|2021-06-11 16:02:30|15737.34|15617.34|15736.99|15616.99|15737.39|15617.39|15736.36|15616.36|10
1623427360000|2021-06-11 16:02:40|15738.15|15618.15|15741.25|15621.25|15741.25|15621.25|15738.15|15618.15|10
1623427370000|2021-06-11 16:02:50|15741.1|15621.1|15743.73|15623.73|15743.73|15623.73|15741.1|15621.1|10
1623427380000|2021-06-11 16:03:00|15743.49|15623.49|15752.41|15632.41|15752.41|15632.41|15743.38|15623.38|10
1623427390000|2021-06-11 16:03:10|15754.76|15634.76|15756.48|15636.48|15759.39|15639.39|15754.76|15634.76|10
1623427400000|2021-06-11 16:03:20|15755.43|15635.43|15753.28|15633.28|15755.97|15635.97|15752.82|15632.82|10
1623427410000|2021-06-11 16:03:30|15751.46|15631.46|15749.54|15629.54|15751.46|15631.46|15748.88|15628.88|10
1623427420000|2021-06-11 16:03:40|15749.49|15629.49|15751.7|15631.7|15751.97|15631.97|15749.49|15629.49|10
1623427430000|2021-06-11 16:03:50|15752.16|15632.16|15753|15633|15753.57|15633.57|15752.16|15632.16|10
1623427440000|2021-06-11 16:04:00|15752.84|15632.84|15752.59|15632.59|15752.84|15632.84|15751.83|15631.83|9
1623427450000|2021-06-11 16:04:10|15752.29|15632.29|15753.47|15633.47|15753.66|15633.66|15752.29|15632.29|10
1623427460000|2021-06-11 16:04:20|15753.4|15633.4|15748.23|15628.23|15753.95|15633.95|15748.23|15628.23|10
1623427470000|2021-06-11 16:04:30|15747.96|15627.96|15745.48|15625.48|15747.96|15627.96|15745.48|15625.48|10
1623427480000|2021-06-11 16:04:40|15745.36|15625.36|15742.1|15622.1|15745.36|15625.36|15742.1|15622.1|10
1623427490000|2021-06-11 16:04:50|15741.65|15621.65|15743.06|15623.06|15743.06|15623.06|15740.87|15620.87|9
1623427500000|2021-06-11 16:05:00|15743.05|15623.05|15753.3|15633.3|15753.3|15633.3|15743.05|15623.05|10
1623427510000|2021-06-11 16:05:10|15753.91|15633.91|15753.78|15633.78|15754.23|15634.23|15753.67|15633.67|10
1623427520000|2021-06-11 16:05:20|15753.49|15633.49|15753.51|15633.51|15754.08|15634.08|15753.13|15633.13|9
1623427530000|2021-06-11 16:05:30|15753.98|15633.98|15760.2|15640.2|15760.2|15640.2|15753.98|15633.98|10
1623427540000|2021-06-11 16:05:40|15760.71|15640.71|15766.01|15646.01|15766.01|15646.01|15760.71|15640.71|10
1623427550000|2021-06-11 16:05:50|15765.66|15645.66|15767.71|15647.71|15767.71|15647.71|15765.66|15645.66|10
1623427560000|2021-06-11 16:06:00|15767.63|15647.63|15769.5|15649.5|15769.56|15649.56|15767.5|15647.5|8
1623427570000|2021-06-11 16:06:10|15769.34|15649.34|15766.69|15646.69|15769.34|15649.34|15766.69|15646.69|9
1623427580000|2021-06-11 16:06:20|15766.59|15646.59|15767.05|15647.05|15767.23|15647.23|15766.27|15646.27|10
1623427590000|2021-06-11 16:06:30|15766.63|15646.63|15766.45|15646.45|15767.37|15647.37|15766.45|15646.45|10
1623427600000|2021-06-11 16:06:40|15766.28|15646.28|15767.51|15647.51|15767.51|15647.51|15766.28|15646.28|10
1623427610000|2021-06-11 16:06:50|15770.14|15650.14|15769.79|15649.79|15770.55|15650.55|15769.79|15649.79|10
1623427620000|2021-06-11 16:07:00|15770.12|15650.12|15771.09|15651.09|15771.09|15651.09|15769.88|15649.88|10
1623427630000|2021-06-11 16:07:10|15770.97|15650.97|15770.55|15650.55|15772.62|15652.62|15770.55|15650.55|10
1623427640000|2021-06-11 16:07:20|15770.84|15650.84|15769.53|15649.53|15771.35|15651.35|15769.53|15649.53|10
1623427650000|2021-06-11 16:07:30|15769.62|15649.62|15768.02|15648.02|15769.62|15649.62|15768.02|15648.02|10
1623427660000|2021-06-11 16:07:40|15768.26|15648.26|15769.31|15649.31|15769.31|15649.31|15768.09|15648.09|9
1623427670000|2021-06-11 16:07:50|15768.76|15648.76|15767.15|15647.15|15769.49|15649.49|15767.15|15647.15|9
1623427680000|2021-06-11 16:08:00|15768.21|15648.21|15768.25|15648.25|15769.6|15649.6|15768.21|15648.21|10
1623427690000|2021-06-11 16:08:10|15768.62|15648.62|15764.35|15644.35|15768.62|15648.62|15764.35|15644.35|10
1623427700000|2021-06-11 16:08:20|15763.29|15643.29|15762.2|15642.2|15763.33|15643.33|15762.14|15642.14|10
1623427710000|2021-06-11 16:08:30|15762.27|15642.27|15758.2|15638.2|15762.27|15642.27|15758.06|15638.06|10
1623427720000|2021-06-11 16:08:40|15758.63|15638.63|15758.5|15638.5|15758.63|15638.63|15757.31|15637.31|10
1623427730000|2021-06-11 16:08:50|15758.32|15638.32|15757.72|15637.72|15758.32|15638.32|15757.72|15637.72|9
1623427740000|2021-06-11 16:09:00|15757.94|15637.94|15758.44|15638.44|15758.44|15638.44|15757.14|15637.14|10
1623427750000|2021-06-11 16:09:10|15758.28|15638.28|15757.19|15637.19|15758.35|15638.35|15757.16|15637.16|9
1623427760000|2021-06-11 16:09:20|15756.91|15636.91|15756.96|15636.96|15757.36|15637.36|15756.63|15636.63|9
1623427770000|2021-06-11 16:09:30|15757.04|15637.04|15753.16|15633.16|15757.04|15637.04|15753.16|15633.16|10
1623427780000|2021-06-11 16:09:40|15752.38|15632.38|15749.16|15629.16|15752.38|15632.38|15749.16|15629.16|10
1623427790000|2021-06-11 16:09:50|15748.3|15628.3|15745.47|15625.47|15748.3|15628.3|15745.06|15625.06|10
1623427800000|2021-06-11 16:10:00|15745.29|15625.29|15746.56|15626.56|15747.06|15627.06|15745.29|15625.29|10
1623427810000|2021-06-11 16:10:10|15746.39|15626.39|15748.81|15628.81|15748.81|15628.81|15746.38|15626.38|10
1623427820000|2021-06-11 16:10:20|15749.14|15629.14|15750.6|15630.6|15751.13|15631.13|15748.98|15628.98|10
1623427830000|2021-06-11 16:10:30|15750.59|15630.59|15750.87|15630.87|15750.91|15630.91|15750.22|15630.22|10
1623427840000|2021-06-11 16:10:40|15750.92|15630.92|15750.91|15630.91|15751.64|15631.64|15750.67|15630.67|10
1623427850000|2021-06-11 16:10:50|15750.92|15630.92|15754.09|15634.09|15754.09|15634.09|15750.92|15630.92|10
1623427860000|2021-06-11 16:11:00|15754.12|15634.12|15756.05|15636.05|15756.05|15636.05|15754.12|15634.12|10
1623427870000|2021-06-11 16:11:10|15755.68|15635.68|15759.64|15639.64|15759.64|15639.64|15755.68|15635.68|10
1623427880000|2021-06-11 16:11:20|15759.82|15639.82|15761.33|15641.33|15761.66|15641.66|15759.82|15639.82|10
1623427890000|2021-06-11 16:11:30|15761.36|15641.36|15764.51|15644.51|15764.51|15644.51|15761.07|15641.07|10
1623427900000|2021-06-11 16:11:40|15765.84|15645.84|15766.16|15646.16|15768.19|15648.19|15765.84|15645.84|10
1623427910000|2021-06-11 16:11:50|15766.34|15646.34|15766.27|15646.27|15766.96|15646.96|15766.05|15646.05|10
1623427920000|2021-06-11 16:12:00|15766.17|15646.17|15763.64|15643.64|15766.32|15646.32|15763.64|15643.64|10
1623427930000|2021-06-11 16:12:10|15763.31|15643.31|15761.42|15641.42|15763.31|15643.31|15761.42|15641.42|10
1623427940000|2021-06-11 16:12:20|15761.47|15641.47|15759.61|15639.61|15761.65|15641.65|15759.59|15639.59|10
1623427950000|2021-06-11 16:12:30|15759.51|15639.51|15758.73|15638.73|15759.71|15639.71|15758.58|15638.58|9
1623427960000|2021-06-11 16:12:40|15758.46|15638.46|15757.43|15637.43|15758.58|15638.58|15757.43|15637.43|8
1623427970000|2021-06-11 16:12:50|15757.17|15637.17|15757.1|15637.1|15757.17|15637.17|15755.64|15635.64|10
1623427980000|2021-06-11 16:13:00|15757.3|15637.3|15760.14|15640.14|15760.14|15640.14|15757.3|15637.3|10
1623427990000|2021-06-11 16:13:10|15759.99|15639.99|15762.21|15642.21|15762.21|15642.21|15759.99|15639.99|10
1623428000000|2021-06-11 16:13:20|15762.89|15642.89|15763.76|15643.76|15765.49|15645.49|15762.89|15642.89|9
1623428010000|2021-06-11 16:13:30|15763.8|15643.8|15763.05|15643.05|15763.97|15643.97|15763.05|15643.05|10
1623428020000|2021-06-11 16:13:40|15762.72|15642.72|15759.73|15639.73|15762.72|15642.72|15759.73|15639.73|10
1623428030000|2021-06-11 16:13:50|15759.44|15639.44|15757.97|15637.97|15759.44|15639.44|15757.97|15637.97|10
1623428040000|2021-06-11 16:14:00|15757.45|15637.45|15754.37|15634.37|15757.61|15637.61|15754.12|15634.12|10
1623428050000|2021-06-11 16:14:10|15754.46|15634.46|15752.63|15632.63|15754.46|15634.46|15752.63|15632.63|10
1623428060000|2021-06-11 16:14:20|15752.24|15632.24|15752.67|15632.67|15752.67|15632.67|15751.37|15631.37|10
1623428070000|2021-06-11 16:14:30|15752.75|15632.75|15750.94|15630.94|15752.82|15632.82|15750.94|15630.94|10
1623428080000|2021-06-11 16:14:40|15751.03|15631.03|15747.76|15627.76|15751.03|15631.03|15747.76|15627.76|10
1623428090000|2021-06-11 16:14:50|15748.13|15628.13|15747.27|15627.27|15748.13|15628.13|15747.21|15627.21|10
1623428100000|2021-06-11 16:15:00|15747.24|15627.24|15750.39|15630.39|15750.39|15630.39|15747.19|15627.19|10
1623428110000|2021-06-11 16:15:10|15751.01|15631.01|15753.49|15633.49|15753.49|15633.49|15751.01|15631.01|10
1623428120000|2021-06-11 16:15:20|15754.47|15634.47|15754.44|15634.44|15755.64|15635.64|15753.3|15633.3|10
1623428130000|2021-06-11 16:15:30|15755.3|15635.3|15752.77|15632.77|15755.87|15635.87|15752.77|15632.77|10
1623428140000|2021-06-11 16:15:40|15752.78|15632.78|15750.78|15630.78|15752.99|15632.99|15750.78|15630.78|10
1623428150000|2021-06-11 16:15:50|15750.6|15630.6|15745.16|15625.16|15750.75|15630.75|15745.16|15625.16|10
1623428160000|2021-06-11 16:16:00|15745.6|15625.6|15742.69|15622.69|15745.6|15625.6|15742.69|15622.69|10
1623428170000|2021-06-11 16:16:10|15742.6|15622.6|15739.56|15619.56|15742.6|15622.6|15739.56|15619.56|10
1623428180000|2021-06-11 16:16:20|15739.73|15619.73|15738.37|15618.37|15739.87|15619.87|15738.37|15618.37|10
1623428190000|2021-06-11 16:16:30|15738.13|15618.13|15733.07|15613.07|15738.13|15618.13|15733.07|15613.07|10
1623428200000|2021-06-11 16:16:40|15732.84|15612.84|15726.15|15606.15|15732.84|15612.84|15726.15|15606.15|10
1623428210000|2021-06-11 16:16:50|15725.3|15605.3|15723.62|15603.62|15725.3|15605.3|15723.62|15603.62|9
1623428220000|2021-06-11 16:17:00|15723.39|15603.39|15722.15|15602.15|15723.91|15603.91|15722.15|15602.15|10
1623428230000|2021-06-11 16:17:10|15722.19|15602.19|15725.77|15605.77|15725.77|15605.77|15722.19|15602.19|10
1623428240000|2021-06-11 16:17:20|15727.11|15607.11|15727.73|15607.73|15728.22|15608.22|15727.11|15607.11|10
1623428250000|2021-06-11 16:17:30|15727.76|15607.76|15725.34|15605.34|15727.76|15607.76|15724.79|15604.79|10
1623428260000|2021-06-11 16:17:40|15724.28|15604.28|15724.76|15604.76|15724.76|15604.76|15722.54|15602.54|10
1623428270000|2021-06-11 16:17:50|15724.55|15604.55|15726.39|15606.39|15726.39|15606.39|15724.55|15604.55|10
1623428280000|2021-06-11 16:18:00|15726.28|15606.28|15724.88|15604.88|15726.33|15606.33|15724.88|15604.88|10
1623428290000|2021-06-11 16:18:10|15724.65|15604.65|15720.85|15600.85|15724.65|15604.65|15720.85|15600.85|10
1623428300000|2021-06-11 16:18:20|15721.22|15601.22|15718.73|15598.73|15721.48|15601.48|15718.73|15598.73|10
1623428310000|2021-06-11 16:18:30|15718.23|15598.23|15715.1|15595.1|15718.23|15598.23|15715.1|15595.1|10
1623428320000|2021-06-11 16:18:40|15715.07|15595.07|15714.75|15594.75|15715.07|15595.07|15713.69|15593.69|10
1623428330000|2021-06-11 16:18:50|15715.18|15595.18|15711.94|15591.94|15715.18|15595.18|15711.87|15591.87|10
1623428340000|2021-06-11 16:19:00|15711.87|15591.87|15709.63|15589.63|15711.87|15591.87|15709.63|15589.63|8
1623428350000|2021-06-11 16:19:10|15709.58|15589.58|15708.83|15588.83|15709.82|15589.82|15708.83|15588.83|9
1623428360000|2021-06-11 16:19:20|15708.9|15588.9|15708.72|15588.72|15709.57|15589.57|15708.72|15588.72|10
1623428370000|2021-06-11 16:19:30|15709.1|15589.1|15710.8|15590.8|15710.8|15590.8|15708.66|15588.66|10
1623428380000|2021-06-11 16:19:40|15711.08|15591.08|15711.6|15591.6|15711.95|15591.95|15710.95|15590.95|10
1623428390000|2021-06-11 16:19:50|15711.47|15591.47|15712.21|15592.21|15712.27|15592.27|15711.47|15591.47|9
1623428400000|2021-06-11 16:20:00|15712.06|15592.06|15712.07|15592.07|15713.44|15593.44|15711.88|15591.88|10
1623428410000|2021-06-11 16:20:10|15711.64|15591.64|15712.01|15592.01|15712.01|15592.01|15711.35|15591.35|10
1623428420000|2021-06-11 16:20:20|15712.1|15592.1|15708.43|15588.43|15712.12|15592.12|15708.43|15588.43|10
1623428430000|2021-06-11 16:20:30|15708.75|15588.75|15708.04|15588.04|15708.75|15588.75|15708.04|15588.04|10
1623428440000|2021-06-11 16:20:40|15707.92|15587.92|15709.24|15589.24|15709.41|15589.41|15707.67|15587.67|10
1623428450000|2021-06-11 16:20:50|15711.05|15591.05|15711.47|15591.47|15712.06|15592.06|15711.05|15591.05|10
1623428460000|2021-06-11 16:21:00|15711.51|15591.51|15711.34|15591.34|15711.51|15591.51|15710.12|15590.12|10
1623428470000|2021-06-11 16:21:10|15711.12|15591.12|15706.36|15586.36|15711.12|15591.12|15706.36|15586.36|10
1623428480000|2021-06-11 16:21:20|15706.26|15586.26|15705.23|15585.23|15706.5|15586.5|15705.23|15585.23|10
1623428490000|2021-06-11 16:21:30|15705.13|15585.13|15704.85|15584.85|15705.6|15585.6|15704.18|15584.18|10
1623428500000|2021-06-11 16:21:40|15704.8|15584.8|15700.71|15580.71|15704.8|15584.8|15700.71|15580.71|9
1623428510000|2021-06-11 16:21:50|15699.95|15579.95|15693.02|15573.02|15699.95|15579.95|15693.02|15573.02|10
1623428520000|2021-06-11 16:22:00|15692.67|15572.67|15691.27|15571.27|15693.17|15573.17|15691.27|15571.27|10
1623428530000|2021-06-11 16:22:10|15690.49|15570.49|15686.06|15566.06|15690.49|15570.49|15686.06|15566.06|10
1623428540000|2021-06-11 16:22:20|15685.34|15565.34|15685.58|15565.58|15685.58|15565.58|15684.36|15564.36|10
1623428550000|2021-06-11 16:22:30|15685.53|15565.53|15685.66|15565.66|15685.91|15565.91|15685.53|15565.53|10
1623428560000|2021-06-11 16:22:40|15685.2|15565.2|15682.75|15562.75|15685.52|15565.52|15682.75|15562.75|9
1623428570000|2021-06-11 16:22:50|15681.9|15561.9|15680.15|15560.15|15682.03|15562.03|15679.78|15559.78|10
1623428580000|2021-06-11 16:23:00|15679.43|15559.43|15676.58|15556.58|15679.43|15559.43|15675.57|15555.57|10
1623428590000|2021-06-11 16:23:10|15676.35|15556.35|15670.25|15550.25|15676.35|15556.35|15670.25|15550.25|9
1623428600000|2021-06-11 16:23:20|15668.41|15548.41|15663.71|15543.71|15668.77|15548.77|15663.71|15543.71|10
1623428610000|2021-06-11 16:23:30|15663.53|15543.53|15661.34|15541.34|15663.53|15543.53|15661.34|15541.34|9
1623428620000|2021-06-11 16:23:40|15661.09|15541.09|15660.29|15540.29|15661.09|15541.09|15660.29|15540.29|10
1623428630000|2021-06-11 16:23:50|15660.7|15540.7|15659.27|15539.27|15660.7|15540.7|15658.68|15538.68|10
1623428640000|2021-06-11 16:24:00|15659.75|15539.75|15656.85|15536.85|15659.75|15539.75|15656.51|15536.51|10
1623428650000|2021-06-11 16:24:10|15657.34|15537.34|15657.32|15537.32|15657.87|15537.87|15656.29|15536.29|10
1623428660000|2021-06-11 16:24:20|15660.19|15540.19|15664.09|15544.09|15664.09|15544.09|15660.19|15540.19|10
1623428670000|2021-06-11 16:24:30|15664.83|15544.83|15665.05|15545.05|15665.33|15545.33|15664.4|15544.4|9
1623428680000|2021-06-11 16:24:40|15664.6|15544.6|15664.43|15544.43|15665.73|15545.73|15664.43|15544.43|10
1623428690000|2021-06-11 16:24:50|15663.71|15543.71|15655.86|15535.86|15663.71|15543.71|15655.86|15535.86|10
1623428700000|2021-06-11 16:25:00|15656.16|15536.16|15656.35|15536.35|15656.55|15536.55|15654.32|15534.32|10
1623428710000|2021-06-11 16:25:10|15655.49|15535.49|15651.48|15531.48|15655.49|15535.49|15651.48|15531.48|10
1623428720000|2021-06-11 16:25:20|15650.53|15530.53|15641.2|15521.2|15650.53|15530.53|15641.2|15521.2|10
1623428730000|2021-06-11 16:25:30|15640.57|15520.57|15635.96|15515.96|15640.57|15520.57|15635.96|15515.96|10
1623428740000|2021-06-11 16:25:40|15636.17|15516.17|15640.11|15520.11|15640.15|15520.15|15636.17|15516.17|10
1623428750000|2021-06-11 16:25:50|15639.69|15519.69|15637.11|15517.11|15639.81|15519.81|15636.1|15516.1|10
1623428760000|2021-06-11 16:26:00|15636.87|15516.87|15638.74|15518.74|15638.74|15518.74|15636.62|15516.62|10
1623428770000|2021-06-11 16:26:10|15638.68|15518.68|15643|15523|15643.15|15523.15|15638.68|15518.68|10
1623428780000|2021-06-11 16:26:20|15643.4|15523.4|15639.99|15519.99|15643.4|15523.4|15639.99|15519.99|10
1623428790000|2021-06-11 16:26:30|15639.36|15519.36|15624.11|15504.11|15639.36|15519.36|15624.11|15504.11|10
1623428800000|2021-06-11 16:26:40|15623.03|15503.03|15585.18|15465.18|15623.03|15503.03|15585.18|15465.18|10
1623428810000|2021-06-11 16:26:50|15573.76|15453.76|15564.5|15444.5|15573.76|15453.76|15563.66|15443.66|10
1623428820000|2021-06-11 16:27:00|15564.74|15444.74|15573.75|15453.75|15573.75|15453.75|15564.74|15444.74|10
1623428830000|2021-06-11 16:27:10|15574.12|15454.12|15576.92|15456.92|15576.92|15456.92|15574.12|15454.12|10
1623428840000|2021-06-11 16:27:20|15576.69|15456.69|15583.8|15463.8|15583.8|15463.8|15576.69|15456.69|10
1623428850000|2021-06-11 16:27:30|15586.01|15466.01|15589.87|15469.87|15589.87|15469.87|15584.75|15464.75|10
1623428860000|2021-06-11 16:27:40|15590.35|15470.35|15598.05|15478.05|15598.05|15478.05|15590.35|15470.35|10
1623428870000|2021-06-11 16:27:50|15598.86|15478.86|15600.78|15480.78|15600.78|15480.78|15598.86|15478.86|10
1623428880000|2021-06-11 16:28:00|15600.73|15480.73|15608.9|15488.9|15608.9|15488.9|15600.73|15480.73|10
1623428890000|2021-06-11 16:28:10|15610.32|15490.32|15618.3|15498.3|15618.3|15498.3|15610.32|15490.32|10
1623428900000|2021-06-11 16:28:20|15616.13|15496.13|15617.98|15497.98|15618.79|15498.79|15616.13|15496.13|10
1623428910000|2021-06-11 16:28:30|15616.42|15496.42|15606.83|15486.83|15616.42|15496.42|15606.83|15486.83|10
1623428920000|2021-06-11 16:28:40|15606.33|15486.33|15603.93|15483.93|15606.33|15486.33|15603.93|15483.93|10
1623428930000|2021-06-11 16:28:50|15604.5|15484.5|15604.88|15484.88|15605.45|15485.45|15604.15|15484.15|9
1623428940000|2021-06-11 16:29:00|15605.71|15485.71|15605.3|15485.3|15606.32|15486.32|15604.62|15484.62|9
1623428950000|2021-06-11 16:29:10|15604.69|15484.69|15601.83|15481.83|15604.69|15484.69|15601.83|15481.83|10
1623428960000|2021-06-11 16:29:20|15600.7|15480.7|15596.72|15476.72|15600.7|15480.7|15596.72|15476.72|10
1623428970000|2021-06-11 16:29:30|15596.85|15476.85|15597.58|15477.58|15598.36|15478.36|15596.85|15476.85|10
1623428980000|2021-06-11 16:29:40|15597.67|15477.67|15598.57|15478.57|15598.57|15478.57|15596.31|15476.31|10
1623428990000|2021-06-11 16:29:50|15602.66|15482.66|15612.18|15492.18|15612.18|15492.18|15602.02|15482.02|10
1623429000000|2021-06-11 16:30:00|15614.65|15494.65|15620.18|15500.18|15620.27|15500.27|15614.65|15494.65|10
1623429010000|2021-06-11 16:30:10|15618.44|15498.44|15616.55|15496.55|15618.44|15498.44|15616.55|15496.55|10
1623429020000|2021-06-11 16:30:20|15616.38|15496.38|15612.25|15492.25|15616.38|15496.38|15612.25|15492.25|10
1623429030000|2021-06-11 16:30:30|15610.96|15490.96|15611.73|15491.73|15612.67|15492.67|15610.48|15490.48|10
1623429040000|2021-06-11 16:30:40|15610.74|15490.74|15604.78|15484.78|15610.74|15490.74|15604.78|15484.78|10
1623429050000|2021-06-11 16:30:50|15603.65|15483.65|15593.35|15473.35|15603.65|15483.65|15593.35|15473.35|10
1623429060000|2021-06-11 16:31:00|15592.61|15472.61|15583.01|15463.01|15592.61|15472.61|15583.01|15463.01|10
1623429070000|2021-06-11 16:31:10|15579.89|15459.89|15562.29|15442.29|15579.89|15459.89|15562.29|15442.29|10
1623429080000|2021-06-11 16:31:20|15559.32|15439.32|15566.47|15446.47|15566.47|15446.47|15559.32|15439.32|10
1623429090000|2021-06-11 16:31:30|15568.1|15448.1|15565.32|15445.32|15568.1|15448.1|15565.32|15445.32|10
1623429100000|2021-06-11 16:31:40|15565.61|15445.61|15568.02|15448.02|15569.11|15449.11|15565.25|15445.25|9
1623429110000|2021-06-11 16:31:50|15567.45|15447.45|15569.24|15449.24|15569.24|15449.24|15567.18|15447.18|9
1623429120000|2021-06-11 16:32:00|15568.86|15448.86|15554.95|15434.95|15568.86|15448.86|15553.89|15433.89|10
1623429130000|2021-06-11 16:32:10|15557.14|15437.14|15558.71|15438.71|15559.01|15439.01|15557.14|15437.14|10
1623429140000|2021-06-11 16:32:20|15559.25|15439.25|15555.62|15435.62|15559.32|15439.32|15555.62|15435.62|10
1623429150000|2021-06-11 16:32:30|15555.87|15435.87|15558.11|15438.11|15558.11|15438.11|15555.77|15435.77|10
1623429160000|2021-06-11 16:32:40|15558.77|15438.77|15558.85|15438.85|15559.13|15439.13|15558.02|15438.02|10
1623429170000|2021-06-11 16:32:50|15559.24|15439.24|15560|15440|15560.27|15440.27|15559.2|15439.2|9
1623429180000|2021-06-11 16:33:00|15560.08|15440.08|15560.87|15440.87|15560.87|15440.87|15558.6|15438.6|10
1623429190000|2021-06-11 16:33:10|15561.9|15441.9|15561.72|15441.72|15563.25|15443.25|15561.66|15441.66|10
1623429200000|2021-06-11 16:33:20|15561.82|15441.82|15563.45|15443.45|15563.45|15443.45|15561.47|15441.47|10
1623429210000|2021-06-11 16:33:30|15563.15|15443.15|15564.67|15444.67|15564.67|15444.67|15563.09|15443.09|10
1623429220000|2021-06-11 16:33:40|15564.29|15444.29|15560.5|15440.5|15564.31|15444.31|15559.95|15439.95|10
1623429230000|2021-06-11 16:33:50|15560.75|15440.75|15561.16|15441.16|15562.12|15442.12|15560.06|15440.06|10
1623429240000|2021-06-11 16:34:00|15560.76|15440.76|15559.91|15439.91|15561.02|15441.02|15559.12|15439.12|10
1623429250000|2021-06-11 16:34:10|15560.73|15440.73|15559.94|15439.94|15561.26|15441.26|15558.97|15438.97|10
1623429260000|2021-06-11 16:34:20|15559.59|15439.59|15568.46|15448.46|15568.46|15448.46|15559.59|15439.59|10
1623429270000|2021-06-11 16:34:30|15568.67|15448.67|15567.75|15447.75|15570.11|15450.11|15567.75|15447.75|10
1623429280000|2021-06-11 16:34:40|15567.68|15447.68|15567.32|15447.32|15568.28|15448.28|15567.06|15447.06|9
1623429290000|2021-06-11 16:34:50|15567.07|15447.07|15565.34|15445.34|15567.07|15447.07|15565.34|15445.34|10
1623429300000|2021-06-11 16:35:00|15564.7|15444.7|15564.46|15444.46|15565.22|15445.22|15564.18|15444.18|10
1623429310000|2021-06-11 16:35:10|15564.68|15444.68|15571.09|15451.09|15571.09|15451.09|15564.61|15444.61|10
1623429320000|2021-06-11 16:35:20|15571.02|15451.02|15573.42|15453.42|15573.42|15453.42|15571.02|15451.02|10
1623429330000|2021-06-11 16:35:30|15573.44|15453.44|15577.72|15457.72|15577.72|15457.72|15573.44|15453.44|10
1623429340000|2021-06-11 16:35:40|15578.68|15458.68|15582.41|15462.41|15583.4|15463.4|15578.68|15458.68|10
1623429350000|2021-06-11 16:35:50|15582.76|15462.76|15580.47|15460.47|15582.79|15462.79|15580.47|15460.47|10
1623429360000|2021-06-11 16:36:00|15580.72|15460.72|15577.86|15457.86|15580.72|15460.72|15577.55|15457.55|10
1623429370000|2021-06-11 16:36:10|15576.9|15456.9|15565.91|15445.91|15576.9|15456.9|15565.46|15445.46|10
1623429380000|2021-06-11 16:36:20|15564.67|15444.67|15558.96|15438.96|15564.67|15444.67|15558.75|15438.75|10
1623429390000|2021-06-11 16:36:30|15558.43|15438.43|15560.09|15440.09|15560.09|15440.09|15558.43|15438.43|10
1623429400000|2021-06-11 16:36:40|15559.56|15439.56|15556.35|15436.35|15559.66|15439.66|15556.35|15436.35|10
1623429410000|2021-06-11 16:36:50|15556.37|15436.37|15555.98|15435.98|15556.46|15436.46|15555.85|15435.85|9
1623429420000|2021-06-11 16:37:00|15555.7|15435.7|15562.44|15442.44|15562.44|15442.44|15555.7|15435.7|10
1623429430000|2021-06-11 16:37:10|15562.57|15442.57|15566.17|15446.17|15567.67|15447.67|15562.57|15442.57|10
1623429440000|2021-06-11 16:37:20|15566.24|15446.24|15571.13|15451.13|15571.13|15451.13|15566.21|15446.21|10
1623429450000|2021-06-11 16:37:30|15571.47|15451.47|15572.06|15452.06|15572.06|15452.06|15570.19|15450.19|10
1623429460000|2021-06-11 16:37:40|15573.16|15453.16|15575.34|15455.34|15575.47|15455.47|15572.89|15452.89|10
1623429470000|2021-06-11 16:37:50|15575.51|15455.51|15574.3|15454.3|15575.51|15455.51|15573.9|15453.9|9
1623429480000|2021-06-11 16:38:00|15574.34|15454.34|15572.43|15452.43|15574.34|15454.34|15572.41|15452.41|10
1623429490000|2021-06-11 16:38:10|15575.86|15455.86|15572.45|15452.45|15575.86|15455.86|15572.24|15452.24|10
1623429500000|2021-06-11 16:38:20|15572.42|15452.42|15568.57|15448.57|15572.42|15452.42|15567.68|15447.68|10
1623429510000|2021-06-11 16:38:30|15569.54|15449.54|15568.63|15448.63|15570.87|15450.87|15568.63|15448.63|10
1623429520000|2021-06-11 16:38:40|15568.32|15448.32|15567.37|15447.37|15568.78|15448.78|15567.37|15447.37|10
1623429530000|2021-06-11 16:38:50|15567.78|15447.78|15563.52|15443.52|15568.6|15448.6|15563.52|15443.52|8
1623429540000|2021-06-11 16:39:00|15562.13|15442.13|15555.32|15435.32|15562.13|15442.13|15555.32|15435.32|10
1623429550000|2021-06-11 16:39:10|15555.04|15435.04|15541.16|15421.16|15555.04|15435.04|15541.16|15421.16|10
1623429560000|2021-06-11 16:39:20|15537.1|15417.1|15531.59|15411.59|15537.1|15417.1|15531.34|15411.34|10
1623429570000|2021-06-11 16:39:30|15529.72|15409.72|15512.09|15392.09|15529.72|15409.72|15512.09|15392.09|10
1623429580000|2021-06-11 16:39:40|15507.71|15387.71|15496.97|15376.97|15507.71|15387.71|15496.97|15376.97|10
1623429590000|2021-06-11 16:39:50|15496.8|15376.8|15502.51|15382.51|15502.51|15382.51|15494.68|15374.68|10
1623429600000|2021-06-11 16:40:00|15502.45|15382.45|15507.81|15387.81|15508.58|15388.58|15502.37|15382.37|10
1623429610000|2021-06-11 16:40:10|15508.78|15388.78|15507.8|15387.8|15510.28|15390.28|15507.68|15387.68|10
1623429620000|2021-06-11 16:40:20|15506.89|15386.89|15503.82|15383.82|15506.89|15386.89|15503.5|15383.5|10
1623429630000|2021-06-11 16:40:30|15503.81|15383.81|15501.05|15381.05|15503.81|15383.81|15501.05|15381.05|10
1623429640000|2021-06-11 16:40:40|15496.75|15376.75|15492.2|15372.2|15496.75|15376.75|15492.2|15372.2|10
1623429650000|2021-06-11 16:40:50|15492.02|15372.02|15489.56|15369.56|15492.02|15372.02|15487.86|15367.86|10
1623429660000|2021-06-11 16:41:00|15488.41|15368.41|15493.76|15373.76|15493.76|15373.76|15488.41|15368.41|10
1623429670000|2021-06-11 16:41:10|15495.11|15375.11|15500.77|15380.77|15500.93|15380.93|15495.11|15375.11|10
1623429680000|2021-06-11 16:41:20|15500.02|15380.02|15499.07|15379.07|15500.36|15380.36|15499.03|15379.03|10
1623429690000|2021-06-11 16:41:30|15498.55|15378.55|15501.4|15381.4|15501.4|15381.4|15498.55|15378.55|10
1623429700000|2021-06-11 16:41:40|15502.52|15382.52|15506.44|15386.44|15506.44|15386.44|15502.52|15382.52|10
1623429710000|2021-06-11 16:41:50|15507|15387|15508.52|15388.52|15508.52|15388.52|15506.65|15386.65|10
1623429720000|2021-06-11 16:42:00|15508.82|15388.82|15515.52|15395.52|15515.52|15395.52|15508.82|15388.82|10
1623429730000|2021-06-11 16:42:10|15516.02|15396.02|15519.13|15399.13|15519.13|15399.13|15516.02|15396.02|9
1623429740000|2021-06-11 16:42:20|15520.69|15400.69|15523.27|15403.27|15523.51|15403.51|15520.69|15400.69|10
1623429750000|2021-06-11 16:42:30|15524.5|15404.5|15526.6|15406.6|15526.61|15406.61|15524.5|15404.5|10
1623429760000|2021-06-11 16:42:40|15527.13|15407.13|15525.77|15405.77|15527.13|15407.13|15525.59|15405.59|10
1623429770000|2021-06-11 16:42:50|15526.33|15406.33|15529.56|15409.56|15529.76|15409.76|15526.33|15406.33|9
1623429780000|2021-06-11 16:43:00|15529.52|15409.52|15531.22|15411.22|15531.22|15411.22|15529.52|15409.52|9
1623429790000|2021-06-11 16:43:10|15530.86|15410.86|15530.04|15410.04|15531.32|15411.32|15528.9|15408.9|10
1623429800000|2021-06-11 16:43:20|15528.83|15408.83|15523.3|15403.3|15529.19|15409.19|15523.3|15403.3|10
1623429810000|2021-06-11 16:43:30|15522.55|15402.55|15515.32|15395.32|15522.7|15402.7|15514.69|15394.69|10
1623429820000|2021-06-11 16:43:40|15514.34|15394.34|15517.14|15397.14|15517.14|15397.14|15514.34|15394.34|9
1623429830000|2021-06-11 16:43:50|15517.49|15397.49|15519.65|15399.65|15521.23|15401.23|15517.49|15397.49|10
1623429840000|2021-06-11 16:44:00|15520.24|15400.24|15531.14|15411.14|15531.14|15411.14|15518.61|15398.61|10
1623429850000|2021-06-11 16:44:10|15531.23|15411.23|15530.85|15410.85|15532.67|15412.67|15530.71|15410.71|10
1623429860000|2021-06-11 16:44:20|15531.14|15411.14|15529.77|15409.77|15531.14|15411.14|15529.74|15409.74|10
1623429870000|2021-06-11 16:44:30|15529.9|15409.9|15530.29|15410.29|15530.29|15410.29|15528.53|15408.53|10
1623429880000|2021-06-11 16:44:40|15529.45|15409.45|15527.57|15407.57|15529.45|15409.45|15526.98|15406.98|9
1623429890000|2021-06-11 16:44:50|15526.78|15406.78|15527.61|15407.61|15527.61|15407.61|15525.97|15405.97|10
1623429900000|2021-06-11 16:45:00|15528.17|15408.17|15525.14|15405.14|15528.93|15408.93|15524.63|15404.63|10
1623429910000|2021-06-11 16:45:10|15524.74|15404.74|15523.3|15403.3|15524.74|15404.74|15523.21|15403.21|9
1623429920000|2021-06-11 16:45:20|15523.49|15403.49|15528.28|15408.28|15528.4|15408.4|15523.49|15403.49|10
1623429930000|2021-06-11 16:45:30|15529.27|15409.27|15529.84|15409.84|15529.96|15409.96|15529.27|15409.27|10
1623429940000|2021-06-11 16:45:40|15530.64|15410.64|15526.31|15406.31|15530.64|15410.64|15526.31|15406.31|9
1623429950000|2021-06-11 16:45:50|15525.7|15405.7|15519.07|15399.07|15525.7|15405.7|15519.07|15399.07|10
1623429960000|2021-06-11 16:46:00|15518.69|15398.69|15518.06|15398.06|15518.96|15398.96|15517.63|15397.63|10
1623429970000|2021-06-11 16:46:10|15517.93|15397.93|15520.16|15400.16|15520.16|15400.16|15517.93|15397.93|10
1623429980000|2021-06-11 16:46:20|15520.39|15400.39|15521.03|15401.03|15521.62|15401.62|15520.39|15400.39|10
1623429990000|2021-06-11 16:46:30|15520.26|15400.26|15521.21|15401.21|15521.37|15401.37|15520.26|15400.26|10
1623430000000|2021-06-11 16:46:40|15521.3|15401.3|15523.49|15403.49|15523.71|15403.71|15521.3|15401.3|10
1623430010000|2021-06-11 16:46:50|15523.47|15403.47|15524.53|15404.53|15524.7|15404.7|15522.91|15402.91|10
1623430020000|2021-06-11 16:47:00|15524.67|15404.67|15527.23|15407.23|15527.23|15407.23|15524.24|15404.24|10
1623430030000|2021-06-11 16:47:10|15527.7|15407.7|15528.76|15408.76|15528.76|15408.76|15527.29|15407.29|10
1623430040000|2021-06-11 16:47:20|15529.11|15409.11|15529.3|15409.3|15529.57|15409.57|15528.54|15408.54|10
1623430050000|2021-06-11 16:47:30|15528.91|15408.91|15530.64|15410.64|15531.47|15411.47|15528.81|15408.81|10
1623430060000|2021-06-11 16:47:40|15530.05|15410.05|15531.71|15411.71|15531.71|15411.71|15529.79|15409.79|10
1623430070000|2021-06-11 16:47:50|15532.63|15412.63|15536.23|15416.23|15536.23|15416.23|15532.52|15412.52|10
1623430080000|2021-06-11 16:48:00|15536.45|15416.45|15540.3|15420.3|15540.65|15420.65|15536.27|15416.27|10
1623430090000|2021-06-11 16:48:10|15540.32|15420.32|15547.49|15427.49|15547.49|15427.49|15540.32|15420.32|10
1623430100000|2021-06-11 16:48:20|15547.65|15427.65|15555.83|15435.83|15555.83|15435.83|15547.65|15427.65|9
1623430110000|2021-06-11 16:48:30|15555.92|15435.92|15558.66|15438.66|15558.66|15438.66|15555.92|15435.92|10
1623430120000|2021-06-11 16:48:40|15559.2|15439.2|15564.13|15444.13|15564.33|15444.33|15559.2|15439.2|10
1623430130000|2021-06-11 16:48:50|15564.76|15444.76|15565.1|15445.1|15565.29|15445.29|15564.41|15444.41|10
1623430140000|2021-06-11 16:49:00|15565.18|15445.18|15561.91|15441.91|15565.24|15445.24|15561.91|15441.91|10
1623430150000|2021-06-11 16:49:10|15561.81|15441.81|15560.63|15440.63|15561.81|15441.81|15560.5|15440.5|10
1623430160000|2021-06-11 16:49:20|15560.5|15440.5|15560.67|15440.67|15561.17|15441.17|15560.02|15440.02|10
1623430170000|2021-06-11 16:49:30|15560.72|15440.72|15562.18|15442.18|15562.55|15442.55|15560.41|15440.41|10
1623430180000|2021-06-11 16:49:40|15562.73|15442.73|15561.48|15441.48|15562.73|15442.73|15561.48|15441.48|10
1623430190000|2021-06-11 16:49:50|15560.91|15440.91|15560.49|15440.49|15560.91|15440.91|15559.45|15439.45|10
1623430200000|2021-06-11 16:50:00|15560.39|15440.39|15562.28|15442.28|15562.28|15442.28|15560.39|15440.39|10
1623430210000|2021-06-11 16:50:10|15562.84|15442.84|15563.11|15443.11|15563.99|15443.99|15562.84|15442.84|10
1623430220000|2021-06-11 16:50:20|15561.91|15441.91|15558.1|15438.1|15561.91|15441.91|15558.1|15438.1|10
1623430230000|2021-06-11 16:50:30|15557.18|15437.18|15557.72|15437.72|15558.68|15438.68|15556.64|15436.64|10
1623430240000|2021-06-11 16:50:40|15557.4|15437.4|15553.43|15433.43|15557.4|15437.4|15553.43|15433.43|10
1623430250000|2021-06-11 16:50:50|15552.51|15432.51|15551.26|15431.26|15552.51|15432.51|15550.69|15430.69|10
1623430260000|2021-06-11 16:51:00|15551.85|15431.85|15553.31|15433.31|15553.97|15433.97|15551.74|15431.74|10
1623430270000|2021-06-11 16:51:10|15553.17|15433.17|15552.5|15432.5|15553.29|15433.29|15552.01|15432.01|10
1623430280000|2021-06-11 16:51:20|15551.82|15431.82|15554.08|15434.08|15554.58|15434.58|15551.82|15431.82|10
1623430290000|2021-06-11 16:51:30|15553.9|15433.9|15572.63|15452.63|15572.63|15452.63|15553.9|15433.9|10
1623430300000|2021-06-11 16:51:40|15573.2|15453.2|15584.69|15464.69|15584.69|15464.69|15573.2|15453.2|10
1623430310000|2021-06-11 16:51:50|15584.86|15464.86|15588.93|15468.93|15590.12|15470.12|15584.86|15464.86|10
1623430320000|2021-06-11 16:52:00|15588.76|15468.76|15587.65|15467.65|15588.76|15468.76|15587.53|15467.53|10
1623430330000|2021-06-11 16:52:10|15586.97|15466.97|15582.58|15462.58|15587.61|15467.61|15580.66|15460.66|10
1623430340000|2021-06-11 16:52:20|15582.46|15462.46|15580.05|15460.05|15582.46|15462.46|15579.96|15459.96|10
1623430350000|2021-06-11 16:52:30|15579.78|15459.78|15573.54|15453.54|15579.78|15459.78|15573.54|15453.54|10
1623430360000|2021-06-11 16:52:40|15573.79|15453.79|15573.22|15453.22|15573.79|15453.79|15571.85|15451.85|10
1623430370000|2021-06-11 16:52:50|15573.09|15453.09|15571.43|15451.43|15573.7|15453.7|15570.88|15450.88|10
1623430380000|2021-06-11 16:53:00|15571.54|15451.54|15573.06|15453.06|15573.06|15453.06|15571.33|15451.33|10
1623430390000|2021-06-11 16:53:10|15572.63|15452.63|15577.6|15457.6|15577.61|15457.61|15572.63|15452.63|10
1623430400000|2021-06-11 16:53:20|15577.69|15457.69|15576.26|15456.26|15579.31|15459.31|15576.07|15456.07|10
1623430410000|2021-06-11 16:53:30|15576.65|15456.65|15575.45|15455.45|15576.83|15456.83|15575.45|15455.45|9
1623430420000|2021-06-11 16:53:40|15574.32|15454.32|15571|15451|15575.06|15455.06|15571|15451|10
1623430430000|2021-06-11 16:53:50|15570.91|15450.91|15566.65|15446.65|15570.91|15450.91|15566.65|15446.65|9
1623430440000|2021-06-11 16:54:00|15565.63|15445.63|15563.54|15443.54|15565.63|15445.63|15562.94|15442.94|10
1623430450000|2021-06-11 16:54:10|15563.52|15443.52|15559.96|15439.96|15564.4|15444.4|15559.96|15439.96|10
1623430460000|2021-06-11 16:54:20|15559.78|15439.78|15559.52|15439.52|15559.87|15439.87|15559.09|15439.09|10
1623430470000|2021-06-11 16:54:30|15559.8|15439.8|15561.54|15441.54|15561.54|15441.54|15559.43|15439.43|10
1623430480000|2021-06-11 16:54:40|15561.32|15441.32|15561.16|15441.16|15561.4|15441.4|15560.41|15440.41|10
1623430490000|2021-06-11 16:54:50|15561.43|15441.43|15561.64|15441.64|15561.93|15441.93|15561.02|15441.02|9
1623430500000|2021-06-11 16:55:00|15561.22|15441.22|15557.04|15437.04|15561.43|15441.43|15557.04|15437.04|10
1623430510000|2021-06-11 16:55:10|15555.87|15435.87|15549.06|15429.06|15555.87|15435.87|15549.06|15429.06|9
1623430520000|2021-06-11 16:55:20|15548.8|15428.8|15544.26|15424.26|15548.8|15428.8|15544.26|15424.26|10
1623430530000|2021-06-11 16:55:30|15543.81|15423.81|15540.49|15420.49|15543.81|15423.81|15540.49|15420.49|10
1623430540000|2021-06-11 16:55:40|15540.64|15420.64|15535.31|15415.31|15540.64|15420.64|15535.31|15415.31|10
1623430550000|2021-06-11 16:55:50|15535.3|15415.3|15529.23|15409.23|15535.3|15415.3|15528.72|15408.72|10
1623430560000|2021-06-11 16:56:00|15527.91|15407.91|15526.96|15406.96|15527.91|15407.91|15526.2|15406.2|10
1623430570000|2021-06-11 16:56:10|15526.95|15406.95|15526.76|15406.76|15527.5|15407.5|15526.68|15406.68|10
1623430580000|2021-06-11 16:56:20|15526.3|15406.3|15520.09|15400.09|15526.3|15406.3|15520.09|15400.09|10
1623430590000|2021-06-11 16:56:30|15519.45|15399.45|15515.35|15395.35|15519.45|15399.45|15515.35|15395.35|10
1623430600000|2021-06-11 16:56:40|15515.11|15395.11|15513.49|15393.49|15515.17|15395.17|15513.49|15393.49|9
1623430610000|2021-06-11 16:56:50|15513.23|15393.23|15512.88|15392.88|15513.32|15393.32|15512.16|15392.16|10
1623430620000|2021-06-11 16:57:00|15512.85|15392.85|15516.38|15396.38|15516.38|15396.38|15512.58|15392.58|10
1623430630000|2021-06-11 16:57:10|15515.86|15395.86|15520.16|15400.16|15520.19|15400.19|15515.86|15395.86|9
1623430640000|2021-06-11 16:57:20|15520.72|15400.72|15524.93|15404.93|15525|15405|15520.72|15400.72|10
1623430650000|2021-06-11 16:57:30|15524.7|15404.7|15525.38|15405.38|15525.64|15405.64|15524.7|15404.7|10
1623430660000|2021-06-11 16:57:40|15525.88|15405.88|15527.13|15407.13|15527.13|15407.13|15525.67|15405.67|10
1623430670000|2021-06-11 16:57:50|15527.03|15407.03|15527.49|15407.49|15527.49|15407.49|15526.8|15406.8|9
1623430680000|2021-06-11 16:58:00|15527.45|15407.45|15534.16|15414.16|15534.16|15414.16|15527.45|15407.45|10
1623430690000|2021-06-11 16:58:10|15533.47|15413.47|15536.13|15416.13|15536.89|15416.89|15533.47|15413.47|10
1623430700000|2021-06-11 16:58:20|15536.32|15416.32|15535.36|15415.36|15536.32|15416.32|15534.82|15414.82|10
1623430710000|2021-06-11 16:58:30|15535.25|15415.25|15533.99|15413.99|15535.57|15415.57|15533.99|15413.99|10
1623430720000|2021-06-11 16:58:40|15534.44|15414.44|15532.85|15412.85|15534.6|15414.6|15532.77|15412.77|10
1623430730000|2021-06-11 16:58:50|15532.98|15412.98|15535.86|15415.86|15535.86|15415.86|15532.98|15412.98|10
1623430740000|2021-06-11 16:59:00|15536.07|15416.07|15537.35|15417.35|15537.64|15417.64|15536.07|15416.07|9
1623430750000|2021-06-11 16:59:10|15537.2|15417.2|15534.74|15414.74|15537.2|15417.2|15534.74|15414.74|9
1623430760000|2021-06-11 16:59:20|15534.35|15414.35|15533.44|15413.44|15535.51|15415.51|15533.24|15413.24|10
1623430770000|2021-06-11 16:59:30|15533.4|15413.4|15532.77|15412.77|15533.43|15413.43|15532.7|15412.7|10
1623430780000|2021-06-11 16:59:40|15532.79|15412.79|15533.34|15413.34|15533.34|15413.34|15532.53|15412.53|9
1623430790000|2021-06-11 16:59:50|15533.54|15413.54|15532.21|15412.21|15533.54|15413.54|15531.97|15411.97|10
1623430800000|2021-06-11 17:00:00|15532.12|15412.12|15516.33|15396.33|15532.12|15412.12|15516.33|15396.33|10
1623430810000|2021-06-11 17:00:10|15515.22|15395.22|15506.12|15386.12|15515.22|15395.22|15506.12|15386.12|10
1623430820000|2021-06-11 17:00:20|15504.37|15384.37|15498.94|15378.94|15504.37|15384.37|15498.77|15378.77|10
1623430830000|2021-06-11 17:00:30|15499.11|15379.11|15492.4|15372.4|15499.11|15379.11|15492.4|15372.4|9
1623430840000|2021-06-11 17:00:40|15492.03|15372.03|15490.74|15370.74|15492.03|15372.03|15490.44|15370.44|10
1623430850000|2021-06-11 17:00:50|15489.75|15369.75|15483.12|15363.12|15489.75|15369.75|15483.12|15363.12|10
1623430860000|2021-06-11 17:01:00|15483.04|15363.04|15480.97|15360.97|15483.04|15363.04|15480.97|15360.97|10
1623430870000|2021-06-11 17:01:10|15480.98|15360.98|15479.58|15359.58|15481.4|15361.4|15478.11|15358.11|10
1623430880000|2021-06-11 17:01:20|15479.13|15359.13|15490.01|15370.01|15490.01|15370.01|15479.13|15359.13|10
1623430890000|2021-06-11 17:01:30|15489.8|15369.8|15497.99|15377.99|15497.99|15377.99|15489.8|15369.8|10
1623430900000|2021-06-11 17:01:40|15498.91|15378.91|15504.19|15384.19|15504.19|15384.19|15498.91|15378.91|10
1623430910000|2021-06-11 17:01:50|15504.5|15384.5|15504.61|15384.61|15504.87|15384.87|15504.17|15384.17|10
1623430920000|2021-06-11 17:02:00|15505.13|15385.13|15512.01|15392.01|15512.01|15392.01|15505.13|15385.13|10
1623430930000|2021-06-11 17:02:10|15511.95|15391.95|15523.2|15403.2|15523.2|15403.2|15511.95|15391.95|10
1623430940000|2021-06-11 17:02:20|15524.3|15404.3|15530.91|15410.91|15530.91|15410.91|15524.3|15404.3|10
1623430950000|2021-06-11 17:02:30|15532.15|15412.15|15534.81|15414.81|15537.63|15417.63|15532.15|15412.15|10
1623430960000|2021-06-11 17:02:40|15536.13|15416.13|15534.62|15414.62|15536.69|15416.69|15534.04|15414.04|10
1623430970000|2021-06-11 17:02:50|15534.63|15414.63|15539.07|15419.07|15539.22|15419.22|15534.63|15414.63|9
1623430980000|2021-06-11 17:03:00|15538.77|15418.77|15541.81|15421.81|15541.81|15421.81|15538.77|15418.77|10
1623430990000|2021-06-11 17:03:10|15542.47|15422.47|15541.94|15421.94|15542.93|15422.93|15541.94|15421.94|10
1623431000000|2021-06-11 17:03:20|15541.77|15421.77|15540.48|15420.48|15541.87|15421.87|15540.48|15420.48|10
1623431010000|2021-06-11 17:03:30|15540.25|15420.25|15540.37|15420.37|15540.84|15420.84|15540.05|15420.05|10
1623431020000|2021-06-11 17:03:40|15540.99|15420.99|15545.69|15425.69|15545.69|15425.69|15540.97|15420.97|10
1623431030000|2021-06-11 17:03:50|15545.89|15425.89|15551.27|15431.27|15551.27|15431.27|15545.89|15425.89|10
1623431040000|2021-06-11 17:04:00|15550.85|15430.85|15555.85|15435.85|15555.85|15435.85|15550.85|15430.85|10
1623431050000|2021-06-11 17:04:10|15556.28|15436.28|15555.03|15435.03|15556.35|15436.35|15555.03|15435.03|10
1623431060000|2021-06-11 17:04:20|15555.15|15435.15|15556.23|15436.23|15556.23|15436.23|15554.77|15434.77|10
1623431070000|2021-06-11 17:04:30|15556.26|15436.26|15561.8|15441.8|15561.8|15441.8|15556.26|15436.26|10
1623431080000|2021-06-11 17:04:40|15561.62|15441.62|15562.94|15442.94|15563.06|15443.06|15561.18|15441.18|10
1623431090000|2021-06-11 17:04:50|15562.97|15442.97|15568.71|15448.71|15568.71|15448.71|15562.97|15442.97|10
1623431100000|2021-06-11 17:05:00|15569.06|15449.06|15574.79|15454.79|15574.79|15454.79|15569.06|15449.06|10
1623431110000|2021-06-11 17:05:10|15575.6|15455.6|15580.35|15460.35|15581.42|15461.42|15575.6|15455.6|10
1623431120000|2021-06-11 17:05:20|15579.65|15459.65|15579.02|15459.02|15581.72|15461.72|15578.75|15458.75|10
1623431130000|2021-06-11 17:05:30|15579.09|15459.09|15573.1|15453.1|15579.09|15459.09|15573.1|15453.1|10
1623431140000|2021-06-11 17:05:40|15574.03|15454.03|15572.37|15452.37|15574.03|15454.03|15571.13|15451.13|10
1623431150000|2021-06-11 17:05:50|15573.03|15453.03|15576.46|15456.46|15576.46|15456.46|15573.03|15453.03|10
1623431160000|2021-06-11 17:06:00|15576.44|15456.44|15576.39|15456.39|15577.39|15457.39|15576.39|15456.39|10
1623431170000|2021-06-11 17:06:10|15576.84|15456.84|15572.71|15452.71|15576.84|15456.84|15572.71|15452.71|10
1623431180000|2021-06-11 17:06:20|15572.96|15452.96|15565.71|15445.71|15573.38|15453.38|15565.71|15445.71|10
1623431190000|2021-06-11 17:06:30|15564.52|15444.52|15561.93|15441.93|15565.03|15445.03|15561.66|15441.66|10
1623431200000|2021-06-11 17:06:40|15561.84|15441.84|15557.26|15437.26|15561.84|15441.84|15557.26|15437.26|9
1623431210000|2021-06-11 17:06:50|15557.43|15437.43|15556.7|15436.7|15557.43|15437.43|15556.44|15436.44|10
1623431220000|2021-06-11 17:07:00|15556.64|15436.64|15556.93|15436.93|15556.93|15436.93|15555.45|15435.45|9
1623431230000|2021-06-11 17:07:10|15556.87|15436.87|15557.44|15437.44|15557.52|15437.52|15556.53|15436.53|10
1623431240000|2021-06-11 17:07:20|15557.03|15437.03|15558.67|15438.67|15558.67|15438.67|15557.03|15437.03|10
1623431250000|2021-06-11 17:07:30|15558.69|15438.69|15560.97|15440.97|15561.49|15441.49|15558.69|15438.69|10
1623431260000|2021-06-11 17:07:40|15561.07|15441.07|15559.92|15439.92|15561.07|15441.07|15559.59|15439.59|10
1623431270000|2021-06-11 17:07:50|15560.05|15440.05|15560.4|15440.4|15560.7|15440.7|15559.6|15439.6|10
1623431280000|2021-06-11 17:08:00|15559.11|15439.11|15557.96|15437.96|15561.09|15441.09|15557.96|15437.96|10
1623431290000|2021-06-11 17:08:10|15557.39|15437.39|15555.52|15435.52|15557.39|15437.39|15555.52|15435.52|10
1623431300000|2021-06-11 17:08:20|15555.55|15435.55|15553.93|15433.93|15555.62|15435.62|15553.93|15433.93|10
1623431310000|2021-06-11 17:08:30|15553.8|15433.8|15553.47|15433.47|15553.92|15433.92|15552.76|15432.76|10
1623431320000|2021-06-11 17:08:40|15552.93|15432.93|15550.98|15430.98|15552.93|15432.93|15550.95|15430.95|10
1623431330000|2021-06-11 17:08:50|15550.96|15430.96|15550.73|15430.73|15550.96|15430.96|15550.42|15430.42|9
1623431340000|2021-06-11 17:09:00|15550.68|15430.68|15550.84|15430.84|15550.84|15430.84|15548.96|15428.96|10
1623431350000|2021-06-11 17:09:10|15550.92|15430.92|15555.51|15435.51|15555.51|15435.51|15550.92|15430.92|10
1623431360000|2021-06-11 17:09:20|15555.01|15435.01|15553.55|15433.55|15555.05|15435.05|15553.47|15433.47|10
1623431370000|2021-06-11 17:09:30|15553.83|15433.83|15556.94|15436.94|15557.04|15437.04|15553.83|15433.83|10
1623431380000|2021-06-11 17:09:40|15556.75|15436.75|15557.76|15437.76|15557.97|15437.97|15556.75|15436.75|10
1623431390000|2021-06-11 17:09:50|15557.38|15437.38|15558.18|15438.18|15558.25|15438.25|15557.38|15437.38|9
1623431400000|2021-06-11 17:10:00|15558.13|15438.13|15555.92|15435.92|15558.4|15438.4|15555.92|15435.92|10
1623431410000|2021-06-11 17:10:10|15556.02|15436.02|15551.91|15431.91|15556.02|15436.02|15551.91|15431.91|10
1623431420000|2021-06-11 17:10:20|15551.62|15431.62|15549.34|15429.34|15551.62|15431.62|15549.34|15429.34|10
1623431430000|2021-06-11 17:10:30|15549.2|15429.2|15550.2|15430.2|15550.61|15430.61|15549.2|15429.2|9
1623431440000|2021-06-11 17:10:40|15550.43|15430.43|15551.05|15431.05|15551.6|15431.6|15550.41|15430.41|9
1623431450000|2021-06-11 17:10:50|15551.08|15431.08|15550.92|15430.92|15551.76|15431.76|15550.57|15430.57|10
1623431460000|2021-06-11 17:11:00|15551.46|15431.46|15548.68|15428.68|15551.46|15431.46|15548.43|15428.43|10
1623431470000|2021-06-11 17:11:10|15547.67|15427.67|15546.88|15426.88|15547.67|15427.67|15545.64|15425.64|10
1623431480000|2021-06-11 17:11:20|15547.39|15427.39|15551.55|15431.55|15551.55|15431.55|15547.06|15427.06|10
1623431490000|2021-06-11 17:11:30|15551.58|15431.58|15552.74|15432.74|15552.85|15432.85|15551.35|15431.35|10
1623431500000|2021-06-11 17:11:40|15552.98|15432.98|15553.43|15433.43|15553.6|15433.6|15552.98|15432.98|8
1623431510000|2021-06-11 17:11:50|15553.74|15433.74|15554.26|15434.26|15554.26|15434.26|15553.74|15433.74|10
1623431520000|2021-06-11 17:12:00|15555.42|15435.42|15559.61|15439.61|15559.61|15439.61|15554.05|15434.05|10
1623431530000|2021-06-11 17:12:10|15559.79|15439.79|15562.8|15442.8|15562.8|15442.8|15559.79|15439.79|10
1623431540000|2021-06-11 17:12:20|15563.11|15443.11|15564.43|15444.43|15564.43|15444.43|15562.93|15442.93|10
1623431550000|2021-06-11 17:12:30|15564.83|15444.83|15566.74|15446.74|15566.74|15446.74|15564.83|15444.83|10
1623431560000|2021-06-11 17:12:40|15566.61|15446.61|15566.08|15446.08|15566.85|15446.85|15566.05|15446.05|10
1623431570000|2021-06-11 17:12:50|15566.09|15446.09|15574.39|15454.39|15574.39|15454.39|15565.45|15445.45|9
1623431580000|2021-06-11 17:13:00|15575.23|15455.23|15578.64|15458.64|15578.69|15458.69|15575.23|15455.23|10
1623431590000|2021-06-11 17:13:10|15578.79|15458.79|15580.27|15460.27|15580.83|15460.83|15578.79|15458.79|9
1623431600000|2021-06-11 17:13:20|15580.11|15460.11|15584.47|15464.47|15584.47|15464.47|15580.11|15460.11|10
1623431610000|2021-06-11 17:13:30|15584.16|15464.16|15585.43|15465.43|15585.43|15465.43|15583.79|15463.79|9
1623431620000|2021-06-11 17:13:40|15585.4|15465.4|15585.04|15465.04|15585.71|15465.71|15584.18|15464.18|10
1623431630000|2021-06-11 17:13:50|15584.96|15464.96|15583.89|15463.89|15585.41|15465.41|15583.22|15463.22|10
1623431640000|2021-06-11 17:14:00|15583.61|15463.61|15587.83|15467.83|15587.83|15467.83|15583.61|15463.61|9
1623431650000|2021-06-11 17:14:10|15587.91|15467.91|15585.25|15465.25|15588.63|15468.63|15585.25|15465.25|10
1623431660000|2021-06-11 17:14:20|15585.41|15465.41|15585.42|15465.42|15586.62|15466.62|15585.25|15465.25|10
1623431670000|2021-06-11 17:14:30|15585.65|15465.65|15584.55|15464.55|15585.65|15465.65|15584.04|15464.04|10
1623431680000|2021-06-11 17:14:40|15584.43|15464.43|15585.82|15465.82|15585.82|15465.82|15584.43|15464.43|10
1623431690000|2021-06-11 17:14:50|15585.59|15465.59|15587.06|15467.06|15587.12|15467.12|15585.59|15465.59|9
1623431700000|2021-06-11 17:15:00|15586.83|15466.83|15593.99|15473.99|15593.99|15473.99|15586.69|15466.69|9
1623431710000|2021-06-11 17:15:10|15593.86|15473.86|15598.93|15478.93|15600.25|15480.25|15593.86|15473.86|10
1623431720000|2021-06-11 17:15:20|15600.75|15480.75|15605.03|15485.03|15605.03|15485.03|15599.91|15479.91|10
1623431730000|2021-06-11 17:15:30|15604.42|15484.42|15607.53|15487.53|15607.53|15487.53|15603.31|15483.31|10
1623431740000|2021-06-11 17:15:40|15607.95|15487.95|15609.9|15489.9|15610.87|15490.87|15607.95|15487.95|10
1623431750000|2021-06-11 17:15:50|15609.88|15489.88|15609.78|15489.78|15610.49|15490.49|15609.62|15489.62|10
1623431760000|2021-06-11 17:16:00|15609.28|15489.28|15610.97|15490.97|15610.97|15490.97|15608.64|15488.64|10
1623431770000|2021-06-11 17:16:10|15612.12|15492.12|15616|15496|15616|15496|15611.94|15491.94|10
1623431780000|2021-06-11 17:16:20|15616.38|15496.38|15624.67|15504.67|15624.67|15504.67|15616.38|15496.38|10
1623431790000|2021-06-11 17:16:30|15625.78|15505.78|15629.02|15509.02|15629.02|15509.02|15625.78|15505.78|10
1623431800000|2021-06-11 17:16:40|15628.55|15508.55|15631.87|15511.87|15631.87|15511.87|15628.55|15508.55|10
1623431810000|2021-06-11 17:16:50|15634.5|15514.5|15641.55|15521.55|15641.55|15521.55|15634.5|15514.5|10
1623431820000|2021-06-11 17:17:00|15641.12|15521.12|15640.69|15520.69|15642.93|15522.93|15640.69|15520.69|10
1623431830000|2021-06-11 17:17:10|15640.49|15520.49|15642.35|15522.35|15642.93|15522.93|15639.9|15519.9|10
1623431840000|2021-06-11 17:17:20|15642.24|15522.24|15636.86|15516.86|15642.24|15522.24|15636.86|15516.86|10
1623431850000|2021-06-11 17:17:30|15636.42|15516.42|15635.75|15515.75|15636.91|15516.91|15635.75|15515.75|10
1623431860000|2021-06-11 17:17:40|15635.6|15515.6|15637.44|15517.44|15637.44|15517.44|15634.28|15514.28|10
1623431870000|2021-06-11 17:17:50|15637.73|15517.73|15642.11|15522.11|15642.66|15522.66|15637.73|15517.73|10
1623431880000|2021-06-11 17:18:00|15642.19|15522.19|15644.03|15524.03|15644.03|15524.03|15641.78|15521.78|10
1623431890000|2021-06-11 17:18:10|15643.83|15523.83|15644.85|15524.85|15645.08|15525.08|15643.83|15523.83|10
1623431900000|2021-06-11 17:18:20|15644.81|15524.81|15647.99|15527.99|15647.99|15527.99|15644.76|15524.76|10
1623431910000|2021-06-11 17:18:30|15648.73|15528.73|15650.74|15530.74|15650.83|15530.83|15648.73|15528.73|9
1623431920000|2021-06-11 17:18:40|15650.73|15530.73|15648.9|15528.9|15650.78|15530.78|15648.9|15528.9|10
1623431930000|2021-06-11 17:18:50|15649.19|15529.19|15649.26|15529.26|15649.55|15529.55|15648.79|15528.79|10
1623431940000|2021-06-11 17:19:00|15650.18|15530.18|15649.38|15529.38|15650.51|15530.51|15649.38|15529.38|10
1623431950000|2021-06-11 17:19:10|15649.07|15529.07|15648.77|15528.77|15649.15|15529.15|15648.75|15528.75|10
1623431960000|2021-06-11 17:19:20|15648.64|15528.64|15648.01|15528.01|15648.78|15528.78|15648.01|15528.01|9
1623431970000|2021-06-11 17:19:30|15648.91|15528.91|15647.4|15527.4|15648.91|15528.91|15646.43|15526.43|10
1623431980000|2021-06-11 17:19:40|15646.91|15526.91|15645.09|15525.09|15647.46|15527.46|15644.78|15524.78|9
1623431990000|2021-06-11 17:19:50|15645.6|15525.6|15649.84|15529.84|15649.91|15529.91|15645.6|15525.6|10
1623432000000|2021-06-11 17:20:00|15651.46|15531.46|15651.54|15531.54|15652.21|15532.21|15650.68|15530.68|10
1623432010000|2021-06-11 17:20:10|15651.84|15531.84|15651.27|15531.27|15651.84|15531.84|15650.78|15530.78|10
1623432020000|2021-06-11 17:20:20|15650.83|15530.83|15648|15528|15650.83|15530.83|15647.75|15527.75|10
1623432030000|2021-06-11 17:20:30|15648.22|15528.22|15649.15|15529.15|15649.51|15529.51|15648.06|15528.06|10
1623432040000|2021-06-11 17:20:40|15648.71|15528.71|15647.83|15527.83|15648.71|15528.71|15647.79|15527.79|8
1623432050000|2021-06-11 17:20:50|15648.14|15528.14|15647.77|15527.77|15649.68|15529.68|15647.21|15527.21|10
1623432060000|2021-06-11 17:21:00|15648.25|15528.25|15648.08|15528.08|15649.18|15529.18|15647.97|15527.97|10
1623432070000|2021-06-11 17:21:10|15648.28|15528.28|15647.45|15527.45|15649.05|15529.05|15647.45|15527.45|10
1623432080000|2021-06-11 17:21:20|15647.63|15527.63|15646.17|15526.17|15647.63|15527.63|15646.17|15526.17|10
1623432090000|2021-06-11 17:21:30|15645.89|15525.89|15645|15525|15645.89|15525.89|15644.88|15524.88|8
1623432100000|2021-06-11 17:21:40|15644.94|15524.94|15644.91|15524.91|15645.06|15525.06|15644.63|15524.63|7
1623432110000|2021-06-11 17:21:50|15645.25|15525.25|15644.39|15524.39|15645.25|15525.25|15644.12|15524.12|10
1623432120000|2021-06-11 17:22:00|15644.67|15524.67|15642.63|15522.63|15644.71|15524.71|15642.63|15522.63|9
1623432130000|2021-06-11 17:22:10|15642.6|15522.6|15643.13|15523.13|15643.13|15523.13|15641.97|15521.97|10
1623432140000|2021-06-11 17:22:20|15643.06|15523.06|15641.08|15521.08|15643.06|15523.06|15640.87|15520.87|9
1623432150000|2021-06-11 17:22:30|15641.11|15521.11|15640.26|15520.26|15641.11|15521.11|15639.85|15519.85|10
1623432160000|2021-06-11 17:22:40|15640.37|15520.37|15640.78|15520.78|15640.91|15520.91|15640.34|15520.34|10
1623432170000|2021-06-11 17:22:50|15641.01|15521.01|15640.88|15520.88|15642.1|15522.1|15640.79|15520.79|10
1623432180000|2021-06-11 17:23:00|15640.72|15520.72|15643.76|15523.76|15643.76|15523.76|15640.72|15520.72|10
1623432190000|2021-06-11 17:23:10|15643.64|15523.64|15643.62|15523.62|15644.09|15524.09|15643.6|15523.6|10
1623432200000|2021-06-11 17:23:20|15643.33|15523.33|15644.31|15524.31|15644.31|15524.31|15641.76|15521.76|10
1623432210000|2021-06-11 17:23:30|15644.12|15524.12|15646.05|15526.05|15646.05|15526.05|15643.72|15523.72|10
1623432220000|2021-06-11 17:23:40|15646.09|15526.09|15642.8|15522.8|15646.09|15526.09|15642.8|15522.8|10
1623432230000|2021-06-11 17:23:50|15643.08|15523.08|15645.16|15525.16|15645.16|15525.16|15642.98|15522.98|9
1623432240000|2021-06-11 17:24:00|15645.4|15525.4|15650|15530|15650|15530|15645.4|15525.4|10
1623432250000|2021-06-11 17:24:10|15649.89|15529.89|15649.84|15529.84|15650.11|15530.11|15649.48|15529.48|10
1623432260000|2021-06-11 17:24:20|15649.8|15529.8|15650.53|15530.53|15650.53|15530.53|15649.8|15529.8|9
1623432270000|2021-06-11 17:24:30|15651.58|15531.58|15655.98|15535.98|15655.98|15535.98|15651.58|15531.58|10
1623432280000|2021-06-11 17:24:40|15655.86|15535.86|15655.08|15535.08|15656.26|15536.26|15655.08|15535.08|10
1623432290000|2021-06-11 17:24:50|15655.01|15535.01|15654.16|15534.16|15655.01|15535.01|15654.14|15534.14|9
1623432300000|2021-06-11 17:25:00|15653.61|15533.61|15650.95|15530.95|15653.72|15533.72|15650.83|15530.83|9
1623432310000|2021-06-11 17:25:10|15650.63|15530.63|15645.45|15525.45|15650.63|15530.63|15645.45|15525.45|10
1623432320000|2021-06-11 17:25:20|15644.89|15524.89|15640.4|15520.4|15644.89|15524.89|15640.4|15520.4|10
1623432330000|2021-06-11 17:25:30|15639.1|15519.1|15632.22|15512.22|15639.1|15519.1|15631.33|15511.33|10
1623432340000|2021-06-11 17:25:40|15632.57|15512.57|15630.18|15510.18|15632.57|15512.57|15630.18|15510.18|8
1623432350000|2021-06-11 17:25:50|15630.14|15510.14|15628.99|15508.99|15630.24|15510.24|15628.36|15508.36|10
1623432360000|2021-06-11 17:26:00|15629.85|15509.85|15629.53|15509.53|15629.85|15509.85|15629.13|15509.13|10
1623432370000|2021-06-11 17:26:10|15630.75|15510.75|15634.59|15514.59|15634.59|15514.59|15630.73|15510.73|10
1623432380000|2021-06-11 17:26:20|15634.88|15514.88|15635.22|15515.22|15635.22|15515.22|15633.58|15513.58|10
1623432390000|2021-06-11 17:26:30|15635.07|15515.07|15629.91|15509.91|15635.31|15515.31|15629.91|15509.91|10
1623432400000|2021-06-11 17:26:40|15629.77|15509.77|15629.19|15509.19|15629.91|15509.91|15628.74|15508.74|9
1623432410000|2021-06-11 17:26:50|15628.76|15508.76|15626.33|15506.33|15628.77|15508.77|15626.33|15506.33|10
1623432420000|2021-06-11 17:27:00|15626.91|15506.91|15625.2|15505.2|15627.37|15507.37|15624.95|15504.95|10
1623432430000|2021-06-11 17:27:10|15625.18|15505.18|15625|15505|15625.39|15505.39|15624.55|15504.55|10
1623432440000|2021-06-11 17:27:20|15623.9|15503.9|15623.48|15503.48|15624.29|15504.29|15623.07|15503.07|10
1623432450000|2021-06-11 17:27:30|15624.39|15504.39|15627.21|15507.21|15627.38|15507.38|15624.39|15504.39|9
1623432460000|2021-06-11 17:27:40|15627.09|15507.09|15626.67|15506.67|15627.35|15507.35|15626.57|15506.57|10
1623432470000|2021-06-11 17:27:50|15626.01|15506.01|15624.22|15504.22|15626.11|15506.11|15624.22|15504.22|10
1623432480000|2021-06-11 17:28:00|15624.27|15504.27|15622.04|15502.04|15624.46|15504.46|15622.04|15502.04|10
1623432490000|2021-06-11 17:28:10|15621.54|15501.54|15618.78|15498.78|15621.54|15501.54|15618.78|15498.78|9
1623432500000|2021-06-11 17:28:20|15618.34|15498.34|15618.58|15498.58|15619.34|15499.34|15618.03|15498.03|10
1623432510000|2021-06-11 17:28:30|15619.06|15499.06|15620.29|15500.29|15621.39|15501.39|15619.06|15499.06|9
1623432520000|2021-06-11 17:28:40|15619.98|15499.98|15623.65|15503.65|15624.23|15504.23|15619.98|15499.98|9
1623432530000|2021-06-11 17:28:50|15623.53|15503.53|15623.1|15503.1|15623.96|15503.96|15623.07|15503.07|10
1623432540000|2021-06-11 17:29:00|15623.09|15503.09|15620.79|15500.79|15623.09|15503.09|15620.51|15500.51|9
1623432550000|2021-06-11 17:29:10|15620.85|15500.85|15621.38|15501.38|15621.4|15501.4|15620.45|15500.45|10
1623432560000|2021-06-11 17:29:20|15621.86|15501.86|15621.66|15501.66|15622.38|15502.38|15621.66|15501.66|10
1623432570000|2021-06-11 17:29:30|15621.5|15501.5|15622.26|15502.26|15622.26|15502.26|15620.5|15500.5|10
1623432580000|2021-06-11 17:29:40|15623.27|15503.27|15623.15|15503.15|15623.65|15503.65|15622.84|15502.84|10
1623432590000|2021-06-11 17:29:50|15623.91|15503.91|15620.9|15500.9|15623.91|15503.91|15620.9|15500.9|10
1623432600000|2021-06-11 17:30:00|15621.19|15501.19|15614.66|15494.66|15621.3|15501.3|15614.66|15494.66|10
1623432610000|2021-06-11 17:30:10|15614.61|15494.61|15606.79|15486.79|15614.61|15494.61|15606.79|15486.79|10
1623432620000|2021-06-11 17:30:20|15606.6|15486.6|15591.86|15471.86|15606.67|15486.67|15591.86|15471.86|10
1623432630000|2021-06-11 17:30:30|15591.47|15471.47|15585.97|15465.97|15591.47|15471.47|15584.75|15464.75|10
1623432640000|2021-06-11 17:30:40|15585.74|15465.74|15585.1|15465.1|15586.96|15466.96|15585.1|15465.1|10
1623432650000|2021-06-11 17:30:50|15584.41|15464.41|15581.8|15461.8|15584.41|15464.41|15581.8|15461.8|10
1623432660000|2021-06-11 17:31:00|15582.08|15462.08|15579.23|15459.23|15582.62|15462.62|15579.23|15459.23|10
1623432670000|2021-06-11 17:31:10|15578.91|15458.91|15578.97|15458.97|15579.51|15459.51|15578.47|15458.47|9
1623432680000|2021-06-11 17:31:20|15579.41|15459.41|15579.86|15459.86|15580.76|15460.76|15579.41|15459.41|10
1623432690000|2021-06-11 17:31:30|15580.31|15460.31|15580.54|15460.54|15580.66|15460.66|15580.21|15460.21|9
1623432700000|2021-06-11 17:31:40|15580.59|15460.59|15580.32|15460.32|15580.59|15460.59|15580.26|15460.26|10
1623432710000|2021-06-11 17:31:50|15580.42|15460.42|15584.54|15464.54|15584.54|15464.54|15580.42|15460.42|10
1623432720000|2021-06-11 17:32:00|15585.27|15465.27|15590.03|15470.03|15590.03|15470.03|15585.03|15465.03|10
1623432730000|2021-06-11 17:32:10|15588.25|15468.25|15588.35|15468.35|15588.79|15468.79|15588.23|15468.23|10
1623432740000|2021-06-11 17:32:20|15588.75|15468.75|15585.77|15465.77|15588.75|15468.75|15585.77|15465.77|10
1623432750000|2021-06-11 17:32:30|15585.49|15465.49|15584.34|15464.34|15585.49|15465.49|15584.09|15464.09|10
1623432760000|2021-06-11 17:32:40|15585.59|15465.59|15587.98|15467.98|15587.98|15467.98|15585.17|15465.17|10
1623432770000|2021-06-11 17:32:50|15588.02|15468.02|15591.05|15471.05|15591.05|15471.05|15587.95|15467.95|10
1623432780000|2021-06-11 17:33:00|15591.01|15471.01|15595.35|15475.35|15595.35|15475.35|15591.01|15471.01|10
1623432790000|2021-06-11 17:33:10|15596.1|15476.1|15599.92|15479.92|15600.17|15480.17|15596.1|15476.1|10
1623432800000|2021-06-11 17:33:20|15599.83|15479.83|15607.2|15487.2|15607.2|15487.2|15599.83|15479.83|10
1623432810000|2021-06-11 17:33:30|15607.23|15487.23|15612.58|15492.58|15612.87|15492.87|15607.23|15487.23|10
1623432820000|2021-06-11 17:33:40|15612.21|15492.21|15616.2|15496.2|15616.2|15496.2|15611.92|15491.92|10
1623432830000|2021-06-11 17:33:50|15615.99|15495.99|15622.67|15502.67|15622.67|15502.67|15615.99|15495.99|10
1623432840000|2021-06-11 17:34:00|15622.89|15502.89|15622.66|15502.66|15624.81|15504.81|15621.99|15501.99|10
1623432850000|2021-06-11 17:34:10|15622.46|15502.46|15618.18|15498.18|15622.46|15502.46|15618.08|15498.08|10
1623432860000|2021-06-11 17:34:20|15618.27|15498.27|15617.66|15497.66|15618.69|15498.69|15617.25|15497.25|10
1623432870000|2021-06-11 17:34:30|15617.62|15497.62|15618.24|15498.24|15618.24|15498.24|15616.23|15496.23|10
1623432880000|2021-06-11 17:34:40|15618.28|15498.28|15618.87|15498.87|15619.14|15499.14|15618.15|15498.15|9
1623432890000|2021-06-11 17:34:50|15619.46|15499.46|15619.54|15499.54|15619.73|15499.73|15619.1|15499.1|10
1623432900000|2021-06-11 17:35:00|15618.81|15498.81|15620.34|15500.34|15620.34|15500.34|15618.34|15498.34|10
1623432910000|2021-06-11 17:35:10|15620.28|15500.28|15622.27|15502.27|15622.27|15502.27|15620.28|15500.28|10
1623432920000|2021-06-11 17:35:20|15622.47|15502.47|15624.78|15504.78|15624.78|15504.78|15622.47|15502.47|9
1623432930000|2021-06-11 17:35:30|15624.82|15504.82|15629.08|15509.08|15629.08|15509.08|15624.82|15504.82|10
1623432940000|2021-06-11 17:35:40|15629.16|15509.16|15631.21|15511.21|15631.5|15511.5|15628.89|15508.89|10
1623432950000|2021-06-11 17:35:50|15631.15|15511.15|15631.69|15511.69|15631.69|15511.69|15630.55|15510.55|10
1623432960000|2021-06-11 17:36:00|15632.11|15512.11|15633.57|15513.57|15633.57|15513.57|15632.11|15512.11|10
1623432970000|2021-06-11 17:36:10|15633.7|15513.7|15634.09|15514.09|15634.09|15514.09|15633.04|15513.04|9
1623432980000|2021-06-11 17:36:20|15633.96|15513.96|15636.07|15516.07|15636.35|15516.35|15633.96|15513.96|10
1623432990000|2021-06-11 17:36:30|15635.93|15515.93|15635.65|15515.65|15636.03|15516.03|15635.18|15515.18|10
1623433000000|2021-06-11 17:36:40|15635.21|15515.21|15634.98|15514.98|15635.31|15515.31|15633.98|15513.98|10
1623433010000|2021-06-11 17:36:50|15635.23|15515.23|15636.74|15516.74|15636.74|15516.74|15635.23|15515.23|10
1623433020000|2021-06-11 17:37:00|15636.37|15516.37|15633.21|15513.21|15636.82|15516.82|15633.21|15513.21|10
1623433030000|2021-06-11 17:37:10|15633.09|15513.09|15629.85|15509.85|15633.09|15513.09|15629.85|15509.85|10
1623433040000|2021-06-11 17:37:20|15629.11|15509.11|15627.25|15507.25|15629.11|15509.11|15627.25|15507.25|10
1623433050000|2021-06-11 17:37:30|15627.42|15507.42|15623.85|15503.85|15627.42|15507.42|15623.85|15503.85|10
1623433060000|2021-06-11 17:37:40|15623.99|15503.99|15623.99|15503.99|15624.06|15504.06|15623.35|15503.35|10
1623433070000|2021-06-11 17:37:50|15623.9|15503.9|15623.02|15503.02|15625.35|15505.35|15623.02|15503.02|10
1623433080000|2021-06-11 17:38:00|15623.32|15503.32|15622.62|15502.62|15623.32|15503.32|15621.92|15501.92|9
1623433090000|2021-06-11 17:38:10|15622.18|15502.18|15623.53|15503.53|15624.12|15504.12|15622.18|15502.18|10
1623433100000|2021-06-11 17:38:20|15624.39|15504.39|15623.75|15503.75|15624.89|15504.89|15623.75|15503.75|10
1623433110000|2021-06-11 17:38:30|15624.24|15504.24|15627.17|15507.17|15627.3|15507.3|15624.24|15504.24|10
1623433120000|2021-06-11 17:38:40|15627.89|15507.89|15630.16|15510.16|15630.16|15510.16|15627.89|15507.89|9
1623433130000|2021-06-11 17:38:50|15629.86|15509.86|15631.32|15511.32|15631.32|15511.32|15629.86|15509.86|10
1623433140000|2021-06-11 17:39:00|15631.31|15511.31|15631.9|15511.9|15632.23|15512.23|15630.58|15510.58|10
1623433150000|2021-06-11 17:39:10|15632.3|15512.3|15635.02|15515.02|15635.14|15515.14|15632.3|15512.3|10
1623433160000|2021-06-11 17:39:20|15634.35|15514.35|15633.85|15513.85|15634.59|15514.59|15633.85|15513.85|10
1623433170000|2021-06-11 17:39:30|15633.66|15513.66|15631.61|15511.61|15633.66|15513.66|15631.61|15511.61|10
1623433180000|2021-06-11 17:39:40|15631.63|15511.63|15632.2|15512.2|15632.2|15512.2|15630.83|15510.83|9
1623433190000|2021-06-11 17:39:50|15633.02|15513.02|15636.01|15516.01|15636.01|15516.01|15633.02|15513.02|10
1623433200000|2021-06-11 17:40:00|15636.25|15516.25|15638.29|15518.29|15638.76|15518.76|15636.25|15516.25|10
1623433210000|2021-06-11 17:40:10|15639.29|15519.29|15638.89|15518.89|15640.71|15520.71|15638.88|15518.88|9
1623433220000|2021-06-11 17:40:20|15639.05|15519.05|15643.83|15523.83|15643.83|15523.83|15639.05|15519.05|10
1623433230000|2021-06-11 17:40:30|15647.03|15527.03|15660.53|15540.53|15660.53|15540.53|15647.03|15527.03|10
1623433240000|2021-06-11 17:40:40|15660.77|15540.77|15662.46|15542.46|15662.46|15542.46|15660.75|15540.75|10
1623433250000|2021-06-11 17:40:50|15661.76|15541.76|15659.81|15539.81|15662.51|15542.51|15659.81|15539.81|10
1623433260000|2021-06-11 17:41:00|15659.26|15539.26|15656.65|15536.65|15659.26|15539.26|15656.65|15536.65|10
1623433270000|2021-06-11 17:41:10|15656.61|15536.61|15652.81|15532.81|15656.61|15536.61|15652.39|15532.39|10
1623433280000|2021-06-11 17:41:20|15651.39|15531.39|15649|15529|15651.39|15531.39|15649|15529|10
1623433290000|2021-06-11 17:41:30|15649.16|15529.16|15646.7|15526.7|15649.16|15529.16|15646.63|15526.63|9
1623433300000|2021-06-11 17:41:40|15646.73|15526.73|15644.76|15524.76|15646.73|15526.73|15644.76|15524.76|10
1623433310000|2021-06-11 17:41:50|15644.05|15524.05|15638.26|15518.26|15644.05|15524.05|15638.26|15518.26|10
1623433320000|2021-06-11 17:42:00|15638.3|15518.3|15637.11|15517.11|15638.3|15518.3|15636.34|15516.34|10
1623433330000|2021-06-11 17:42:10|15637.02|15517.02|15634.35|15514.35|15637.09|15517.09|15633.69|15513.69|9
1623433340000|2021-06-11 17:42:20|15634.41|15514.41|15633.12|15513.12|15634.41|15514.41|15633.12|15513.12|10
1623433350000|2021-06-11 17:42:30|15633.01|15513.01|15632.67|15512.67|15633.23|15513.23|15632.15|15512.15|9
1623433360000|2021-06-11 17:42:40|15631.87|15511.87|15632.11|15512.11|15633.23|15513.23|15631.64|15511.64|10
1623433370000|2021-06-11 17:42:50|15632.18|15512.18|15631.43|15511.43|15632.18|15512.18|15630.7|15510.7|10
1623433380000|2021-06-11 17:43:00|15631.95|15511.95|15634.11|15514.11|15634.33|15514.33|15631.22|15511.22|9
1623433390000|2021-06-11 17:43:10|15634.97|15514.97|15635.82|15515.82|15635.82|15515.82|15634.44|15514.44|10
1623433400000|2021-06-11 17:43:20|15635.73|15515.73|15637.22|15517.22|15637.3|15517.3|15635.73|15515.73|9
1623433410000|2021-06-11 17:43:30|15637.31|15517.31|15638.11|15518.11|15638.11|15518.11|15637.31|15517.31|9
1623433420000|2021-06-11 17:43:40|15638.22|15518.22|15638.52|15518.52|15638.52|15518.52|15637.76|15517.76|10
1623433430000|2021-06-11 17:43:50|15638.43|15518.43|15640.74|15520.74|15640.74|15520.74|15638.11|15518.11|10
1623433440000|2021-06-11 17:44:00|15641|15521|15640.01|15520.01|15641.36|15521.36|15639.78|15519.78|10
1623433450000|2021-06-11 17:44:10|15639.72|15519.72|15637.07|15517.07|15639.81|15519.81|15636.8|15516.8|10
1623433460000|2021-06-11 17:44:20|15637.01|15517.01|15636.78|15516.78|15637.07|15517.07|15636.63|15516.63|10
1623433470000|2021-06-11 17:44:30|15636.57|15516.57|15635.85|15515.85|15636.57|15516.57|15635.58|15515.58|8
1623433480000|2021-06-11 17:44:40|15635.28|15515.28|15633.39|15513.39|15635.55|15515.55|15633.39|15513.39|9
1623433490000|2021-06-11 17:44:50|15633.37|15513.37|15632.51|15512.51|15634.09|15514.09|15632.37|15512.37|10
1623433500000|2021-06-11 17:45:00|15632.41|15512.41|15632.6|15512.6|15633.26|15513.26|15632.07|15512.07|10
1623433510000|2021-06-11 17:45:10|15633.32|15513.32|15632.23|15512.23|15633.32|15513.32|15632.05|15512.05|10
1623433520000|2021-06-11 17:45:20|15632.69|15512.69|15634.16|15514.16|15634.22|15514.22|15632.69|15512.69|9
1623433530000|2021-06-11 17:45:30|15634.11|15514.11|15634.41|15514.41|15634.67|15514.67|15633.92|15513.92|10
1623433540000|2021-06-11 17:45:40|15634.25|15514.25|15634.76|15514.76|15635.04|15515.04|15634.09|15514.09|10
1623433550000|2021-06-11 17:45:50|15634.13|15514.13|15636.82|15516.82|15636.82|15516.82|15634.13|15514.13|10
1623433560000|2021-06-11 17:46:00|15637.14|15517.14|15637.53|15517.53|15638.02|15518.02|15637.14|15517.14|10
1623433570000|2021-06-11 17:46:10|15638.1|15518.1|15638.82|15518.82|15638.82|15518.82|15638.09|15518.09|9
1623433580000|2021-06-11 17:46:20|15640.67|15520.67|15646.4|15526.4|15646.4|15526.4|15640.67|15520.67|10
1623433590000|2021-06-11 17:46:30|15648.09|15528.09|15652.34|15532.34|15652.34|15532.34|15648.09|15528.09|10
1623433600000|2021-06-11 17:46:40|15652.91|15532.91|15655.53|15535.53|15655.8|15535.8|15652.91|15532.91|10
1623433610000|2021-06-11 17:46:50|15655.59|15535.59|15657.74|15537.74|15657.98|15537.98|15655.59|15535.59|10
1623433620000|2021-06-11 17:47:00|15657.76|15537.76|15659.63|15539.63|15659.63|15539.63|15657.76|15537.76|10
1623433630000|2021-06-11 17:47:10|15659.51|15539.51|15659.37|15539.37|15660.18|15540.18|15658.63|15538.63|10
1623433640000|2021-06-11 17:47:20|15658.43|15538.43|15657.19|15537.19|15658.43|15538.43|15655.97|15535.97|10
1623433650000|2021-06-11 17:47:30|15656.06|15536.06|15654.27|15534.27|15656.06|15536.06|15654.27|15534.27|10
1623433660000|2021-06-11 17:47:40|15654|15534|15653.76|15533.76|15654.31|15534.31|15653.76|15533.76|10
1623433670000|2021-06-11 17:47:50|15654.08|15534.08|15654.12|15534.12|15654.42|15534.42|15653.48|15533.48|10
1623433680000|2021-06-11 17:48:00|15653.47|15533.47|15653.44|15533.44|15654.12|15534.12|15653.27|15533.27|9
1623433690000|2021-06-11 17:48:10|15653.37|15533.37|15655.07|15535.07|15655.07|15535.07|15653.26|15533.26|10
1623433700000|2021-06-11 17:48:20|15654.93|15534.93|15656.32|15536.32|15656.56|15536.56|15654.93|15534.93|10
1623433710000|2021-06-11 17:48:30|15656.89|15536.89|15658.33|15538.33|15658.33|15538.33|15656.87|15536.87|9
1623433720000|2021-06-11 17:48:40|15658.18|15538.18|15658.53|15538.53|15659.25|15539.25|15658.18|15538.18|9
1623433730000|2021-06-11 17:48:50|15658.37|15538.37|15658.36|15538.36|15658.91|15538.91|15658.05|15538.05|9
1623433740000|2021-06-11 17:49:00|15658.35|15538.35|15656.75|15536.75|15658.35|15538.35|15655.17|15535.17|9
1623433750000|2021-06-11 17:49:10|15656.36|15536.36|15655.77|15535.77|15656.87|15536.87|15655.77|15535.77|10
1623433760000|2021-06-11 17:49:20|15655.84|15535.84|15655.26|15535.26|15655.84|15535.84|15654.78|15534.78|10
1623433770000|2021-06-11 17:49:30|15654.62|15534.62|15653.68|15533.68|15654.79|15534.79|15653.68|15533.68|8
1623433780000|2021-06-11 17:49:40|15653.78|15533.78|15651.26|15531.26|15653.82|15533.82|15651.13|15531.13|9
1623433790000|2021-06-11 17:49:50|15651.18|15531.18|15651.51|15531.51|15651.59|15531.59|15650.88|15530.88|9
1623433800000|2021-06-11 17:50:00|15651.37|15531.37|15651.26|15531.26|15652.28|15532.28|15651.26|15531.26|9
1623433810000|2021-06-11 17:50:10|15650.73|15530.73|15649.88|15529.88|15651.67|15531.67|15649.88|15529.88|10
1623433820000|2021-06-11 17:50:20|15650.04|15530.04|15649.03|15529.03|15650.4|15530.4|15649.01|15529.01|10
1623433830000|2021-06-11 17:50:30|15649.35|15529.35|15646.93|15526.93|15649.35|15529.35|15646.93|15526.93|9
1623433840000|2021-06-11 17:50:40|15646.88|15526.88|15642.47|15522.47|15646.88|15526.88|15642.47|15522.47|10
1623433850000|2021-06-11 17:50:50|15640.98|15520.98|15638.38|15518.38|15640.98|15520.98|15638.38|15518.38|10
1623433860000|2021-06-11 17:51:00|15638.26|15518.26|15630.26|15510.26|15638.26|15518.26|15630.26|15510.26|10
1623433870000|2021-06-11 17:51:10|15629.56|15509.56|15625.06|15505.06|15629.56|15509.56|15625.06|15505.06|10
1623433880000|2021-06-11 17:51:20|15624.9|15504.9|15624.82|15504.82|15625.07|15505.07|15624.78|15504.78|10
1623433890000|2021-06-11 17:51:30|15625.11|15505.11|15622.6|15502.6|15625.11|15505.11|15622.6|15502.6|10
1623433900000|2021-06-11 17:51:40|15621.89|15501.89|15619.54|15499.54|15622.08|15502.08|15619.48|15499.48|10
1623433910000|2021-06-11 17:51:50|15619.26|15499.26|15619.22|15499.22|15619.33|15499.33|15618.46|15498.46|10
1623433920000|2021-06-11 17:52:00|15620.02|15500.02|15621.15|15501.15|15621.15|15501.15|15619.58|15499.58|10
1623433930000|2021-06-11 17:52:10|15621.11|15501.11|15622.1|15502.1|15622.15|15502.15|15620.75|15500.75|10
1623433940000|2021-06-11 17:52:20|15622.4|15502.4|15623.58|15503.58|15623.58|15503.58|15622.08|15502.08|10
1623433950000|2021-06-11 17:52:30|15623.66|15503.66|15624.95|15504.95|15624.96|15504.96|15623.66|15503.66|10
1623433960000|2021-06-11 17:52:40|15625.18|15505.18|15627.48|15507.48|15627.63|15507.63|15625.18|15505.18|9
1623433970000|2021-06-11 17:52:50|15627.86|15507.86|15627.77|15507.77|15628.37|15508.37|15627.77|15507.77|9
1623433980000|2021-06-11 17:53:00|15627.28|15507.28|15626.83|15506.83|15627.36|15507.36|15626.75|15506.75|10
1623433990000|2021-06-11 17:53:10|15627.54|15507.54|15633.23|15513.23|15633.23|15513.23|15627.54|15507.54|10
1623434000000|2021-06-11 17:53:20|15633.54|15513.54|15640.91|15520.91|15640.91|15520.91|15633.54|15513.54|10
1623434010000|2021-06-11 17:53:30|15642.93|15522.93|15650.61|15530.61|15650.61|15530.61|15642.93|15522.93|10
1623434020000|2021-06-11 17:53:40|15651.05|15531.05|15654.42|15534.42|15654.66|15534.66|15651.05|15531.05|10
1623434030000|2021-06-11 17:53:50|15655.45|15535.45|15656.15|15536.15|15656.15|15536.15|15654.99|15534.99|9
1623434040000|2021-06-11 17:54:00|15656.66|15536.66|15657.5|15537.5|15657.5|15537.5|15656.35|15536.35|10
1623434050000|2021-06-11 17:54:10|15657.37|15537.37|15657.84|15537.84|15657.89|15537.89|15657.37|15537.37|9
1623434060000|2021-06-11 17:54:20|15658.02|15538.02|15661.72|15541.72|15661.74|15541.74|15658.02|15538.02|10
1623434070000|2021-06-11 17:54:30|15661.67|15541.67|15661.34|15541.34|15661.67|15541.67|15661.05|15541.05|10
1623434080000|2021-06-11 17:54:40|15661.04|15541.04|15662.09|15542.09|15662.09|15542.09|15661.04|15541.04|10
1623434090000|2021-06-11 17:54:50|15662.98|15542.98|15662.84|15542.84|15663.24|15543.24|15662.29|15542.29|10
1623434100000|2021-06-11 17:55:00|15662.66|15542.66|15660.25|15540.25|15663.14|15543.14|15660.25|15540.25|10
1623434110000|2021-06-11 17:55:10|15659.65|15539.65|15656.24|15536.24|15659.65|15539.65|15656.24|15536.24|10
1623434120000|2021-06-11 17:55:20|15656.18|15536.18|15655.16|15535.16|15656.18|15536.18|15655.16|15535.16|10
1623434130000|2021-06-11 17:55:30|15655.61|15535.61|15654.94|15534.94|15656|15536|15654.94|15534.94|9
1623434140000|2021-06-11 17:55:40|15654.7|15534.7|15654.1|15534.1|15654.86|15534.86|15653.98|15533.98|9
1623434150000|2021-06-11 17:55:50|15653.31|15533.31|15652.22|15532.22|15653.41|15533.41|15652.22|15532.22|9
1623434160000|2021-06-11 17:56:00|15652.23|15532.23|15649.41|15529.41|15652.23|15532.23|15649.41|15529.41|10
1623434170000|2021-06-11 17:56:10|15649.39|15529.39|15649.57|15529.57|15650.25|15530.25|15649.39|15529.39|9
1623434180000|2021-06-11 17:56:20|15649.38|15529.38|15647.26|15527.26|15649.38|15529.38|15647.2|15527.2|10
1623434190000|2021-06-11 17:56:30|15646.47|15526.47|15645.64|15525.64|15646.84|15526.84|15645.42|15525.42|10
1623434200000|2021-06-11 17:56:40|15645.1|15525.1|15642.08|15522.08|15645.12|15525.12|15642.08|15522.08|9
1623434210000|2021-06-11 17:56:50|15641.99|15521.99|15642.66|15522.66|15642.95|15522.95|15641.74|15521.74|10
1623434220000|2021-06-11 17:57:00|15643.21|15523.21|15645.76|15525.76|15645.76|15525.76|15643.21|15523.21|9
1623434230000|2021-06-11 17:57:10|15646.17|15526.17|15649.11|15529.11|15649.11|15529.11|15646.17|15526.17|10
1623434240000|2021-06-11 17:57:20|15649.55|15529.55|15654.41|15534.41|15654.86|15534.86|15649.55|15529.55|10
1623434250000|2021-06-11 17:57:30|15654.76|15534.76|15655.86|15535.86|15655.86|15535.86|15654.76|15534.76|9
1623434260000|2021-06-11 17:57:40|15655.84|15535.84|15655.88|15535.88|15656.05|15536.05|15655.59|15535.59|9
1623434270000|2021-06-11 17:57:50|15655.87|15535.87|15653.62|15533.62|15655.87|15535.87|15653.62|15533.62|10
1623434280000|2021-06-11 17:58:00|15653.11|15533.11|15652.1|15532.1|15653.19|15533.19|15651.94|15531.94|9
1623434290000|2021-06-11 17:58:10|15651.71|15531.71|15649.46|15529.46|15651.71|15531.71|15649.46|15529.46|8
1623434300000|2021-06-11 17:58:20|15649.03|15529.03|15649.48|15529.48|15649.48|15529.48|15648.77|15528.77|8
1623434310000|2021-06-11 17:58:30|15649.58|15529.58|15649.62|15529.62|15649.62|15529.62|15649.31|15529.31|10
1623434320000|2021-06-11 17:58:40|15649.61|15529.61|15650.05|15530.05|15650.17|15530.17|15649.61|15529.61|8
1623434330000|2021-06-11 17:58:50|15650.13|15530.13|15650.43|15530.43|15650.46|15530.46|15650.02|15530.02|10
1623434340000|2021-06-11 17:59:00|15650.46|15530.46|15652.56|15532.56|15652.56|15532.56|15650.27|15530.27|10
1623434350000|2021-06-11 17:59:10|15652.78|15532.78|15652.34|15532.34|15652.97|15532.97|15652.16|15532.16|10
1623434360000|2021-06-11 17:59:20|15652.16|15532.16|15652.91|15532.91|15653.03|15533.03|15652.16|15532.16|10
1623434370000|2021-06-11 17:59:30|15652.89|15532.89|15651.9|15531.9|15652.89|15532.89|15651.9|15531.9|10
1623434380000|2021-06-11 17:59:40|15651.82|15531.82|15651.99|15531.99|15652.02|15532.02|15651.82|15531.82|8
1623434390000|2021-06-11 17:59:50|15651.86|15531.86|15652.24|15532.24|15652.27|15532.27|15651.82|15531.82|10
1623434400000|2021-06-11 18:00:00|15652.53|15532.53|15652.85|15532.85|15652.97|15532.97|15652.53|15532.53|9
1623434410000|2021-06-11 18:00:10|15652.78|15532.78|15650.56|15530.56|15653.12|15533.12|15650.56|15530.56|10
1623434420000|2021-06-11 18:00:20|15650.53|15530.53|15646.87|15526.87|15650.57|15530.57|15646.87|15526.87|10
1623434430000|2021-06-11 18:00:30|15646.11|15526.11|15642.13|15522.13|15646.11|15526.11|15642.13|15522.13|10
1623434440000|2021-06-11 18:00:40|15641.3|15521.3|15636.41|15516.41|15641.46|15521.46|15636.41|15516.41|10
1623434450000|2021-06-11 18:00:50|15636.49|15516.49|15634.04|15514.04|15636.49|15516.49|15634.04|15514.04|10
1623434460000|2021-06-11 18:01:00|15634.4|15514.4|15632.25|15512.25|15634.4|15514.4|15632.11|15512.11|10
1623434470000|2021-06-11 18:01:10|15632.18|15512.18|15630.03|15510.03|15632.18|15512.18|15630.03|15510.03|10
1623434480000|2021-06-11 18:01:20|15629.81|15509.81|15630.03|15510.03|15630.03|15510.03|15628.83|15508.83|10
1623434490000|2021-06-11 18:01:30|15629.94|15509.94|15630.83|15510.83|15631.01|15511.01|15629.94|15509.94|10
1623434500000|2021-06-11 18:01:40|15631|15511|15630.81|15510.81|15631.53|15511.53|15630.45|15510.45|10
1623434510000|2021-06-11 18:01:50|15631.24|15511.24|15630.8|15510.8|15631.24|15511.24|15629.88|15509.88|10
1623434520000|2021-06-11 18:02:00|15630.9|15510.9|15632.49|15512.49|15632.49|15512.49|15630.62|15510.62|10
1623434530000|2021-06-11 18:02:10|15632.59|15512.59|15633.69|15513.69|15633.69|15513.69|15632.54|15512.54|10
1623434540000|2021-06-11 18:02:20|15633.72|15513.72|15633.62|15513.62|15633.84|15513.84|15633.38|15513.38|10
1623434550000|2021-06-11 18:02:30|15634.34|15514.34|15634.06|15514.06|15634.34|15514.34|15633.67|15513.67|10
1623434560000|2021-06-11 18:02:40|15634.08|15514.08|15633.47|15513.47|15634.08|15514.08|15633.01|15513.01|10
1623434570000|2021-06-11 18:02:50|15633.44|15513.44|15635.14|15515.14|15635.25|15515.25|15633.44|15513.44|10
1623434580000|2021-06-11 18:03:00|15635.01|15515.01|15635.35|15515.35|15635.35|15515.35|15634.04|15514.04|8
1623434590000|2021-06-11 18:03:10|15635.28|15515.28|15635.88|15515.88|15636.68|15516.68|15635.28|15515.28|10
1623434600000|2021-06-11 18:03:20|15635.75|15515.75|15637.11|15517.11|15637.11|15517.11|15635.6|15515.6|10
1623434610000|2021-06-11 18:03:30|15636.89|15516.89|15633.93|15513.93|15637.1|15517.1|15633.93|15513.93|10
1623434620000|2021-06-11 18:03:40|15633.72|15513.72|15634.94|15514.94|15635.13|15515.13|15631.45|15511.45|10
1623434630000|2021-06-11 18:03:50|15634.84|15514.84|15638.25|15518.25|15638.25|15518.25|15634.84|15514.84|9
1623434640000|2021-06-11 18:04:00|15638.58|15518.58|15638.45|15518.45|15639.03|15519.03|15638.31|15518.31|10
1623434650000|2021-06-11 18:04:10|15638.29|15518.29|15637.7|15517.7|15638.29|15518.29|15637.11|15517.11|9
1623434660000|2021-06-11 18:04:20|15637.78|15517.78|15637.91|15517.91|15638.76|15518.76|15637.7|15517.7|9
1623434670000|2021-06-11 18:04:30|15637.72|15517.72|15637.33|15517.33|15637.94|15517.94|15636.86|15516.86|10
1623434680000|2021-06-11 18:04:40|15637.55|15517.55|15634.4|15514.4|15637.55|15517.55|15634.4|15514.4|10
1623434690000|2021-06-11 18:04:50|15634.33|15514.33|15633.13|15513.13|15634.33|15514.33|15633.13|15513.13|10
1623434700000|2021-06-11 18:05:00|15633.07|15513.07|15632.42|15512.42|15633.3|15513.3|15631.76|15511.76|10
1623434710000|2021-06-11 18:05:10|15632.36|15512.36|15632.73|15512.73|15632.98|15512.98|15631.93|15511.93|10
1623434720000|2021-06-11 18:05:20|15632.6|15512.6|15633.52|15513.52|15633.52|15513.52|15632.24|15512.24|9
1623434730000|2021-06-11 18:05:30|15633.63|15513.63|15635.47|15515.47|15635.66|15515.66|15633.63|15513.63|9
1623434740000|2021-06-11 18:05:40|15634.88|15514.88|15634.26|15514.26|15634.97|15514.97|15634.08|15514.08|10
1623434750000|2021-06-11 18:05:50|15633.83|15513.83|15633.48|15513.48|15633.83|15513.83|15633.37|15513.37|10
1623434760000|2021-06-11 18:06:00|15633.15|15513.15|15632.59|15512.59|15633.15|15513.15|15631.92|15511.92|10
1623434770000|2021-06-11 18:06:10|15632.49|15512.49|15633.24|15513.24|15634.35|15514.35|15632.25|15512.25|10
1623434780000|2021-06-11 18:06:20|15633.11|15513.11|15629.8|15509.8|15633.13|15513.13|15629.8|15509.8|10
1623434790000|2021-06-11 18:06:30|15629.27|15509.27|15626.36|15506.36|15629.27|15509.27|15625.46|15505.46|10
1623434800000|2021-06-11 18:06:40|15625.79|15505.79|15623.17|15503.17|15625.79|15505.79|15623.17|15503.17|9
1623434810000|2021-06-11 18:06:50|15623.05|15503.05|15620.19|15500.19|15623.09|15503.09|15620.19|15500.19|10
1623434820000|2021-06-11 18:07:00|15620.18|15500.18|15617.22|15497.22|15620.18|15500.18|15617.22|15497.22|10
1623434830000|2021-06-11 18:07:10|15617.17|15497.17|15610.57|15490.57|15617.17|15497.17|15610.57|15490.57|10
1623434840000|2021-06-11 18:07:20|15610.39|15490.39|15608.08|15488.08|15610.39|15490.39|15608.08|15488.08|10
1623434850000|2021-06-11 18:07:30|15608.16|15488.16|15605.91|15485.91|15608.16|15488.16|15605.91|15485.91|10
1623434860000|2021-06-11 18:07:40|15605.87|15485.87|15604.63|15484.63|15605.87|15485.87|15604.63|15484.63|8
1623434870000|2021-06-11 18:07:50|15604.62|15484.62|15604.43|15484.43|15604.7|15484.7|15604.36|15484.36|10
1623434880000|2021-06-11 18:08:00|15604.2|15484.2|15602.59|15482.59|15604.87|15484.87|15602.59|15482.59|10
1623434890000|2021-06-11 18:08:10|15600.46|15480.46|15596.16|15476.16|15600.46|15480.46|15596.16|15476.16|9
1623434900000|2021-06-11 18:08:20|15595.52|15475.52|15594.92|15474.92|15595.52|15475.52|15594.47|15474.47|10
1623434910000|2021-06-11 18:08:30|15595.04|15475.04|15590.81|15470.81|15595.04|15475.04|15590.33|15470.33|10
1623434920000|2021-06-11 18:08:40|15591.23|15471.23|15590.16|15470.16|15591.23|15471.23|15590.16|15470.16|9
1623434930000|2021-06-11 18:08:50|15590.48|15470.48|15590.48|15470.48|15591.27|15471.27|15590.17|15470.17|10
1623434940000|2021-06-11 18:09:00|15591|15471|15589.87|15469.87|15591|15471|15589.78|15469.78|10
1623434950000|2021-06-11 18:09:10|15588.71|15468.71|15589.92|15469.92|15590.21|15470.21|15588.3|15468.3|9
1623434960000|2021-06-11 18:09:20|15589.68|15469.68|15592.25|15472.25|15592.25|15472.25|15589.68|15469.68|10
1623434970000|2021-06-11 18:09:30|15593|15473|15596.14|15476.14|15596.14|15476.14|15593|15473|10
1623434980000|2021-06-11 18:09:40|15596.73|15476.73|15597.44|15477.44|15597.85|15477.85|15596.73|15476.73|10
1623434990000|2021-06-11 18:09:50|15597.74|15477.74|15597.25|15477.25|15597.74|15477.74|15597.05|15477.05|9
1623435000000|2021-06-11 18:10:00|15597.26|15477.26|15597.47|15477.47|15599.29|15479.29|15597.26|15477.26|9
1623435010000|2021-06-11 18:10:10|15596.42|15476.42|15599.4|15479.4|15599.4|15479.4|15596.42|15476.42|10
1623435020000|2021-06-11 18:10:20|15599.02|15479.02|15603.54|15483.54|15603.64|15483.64|15599.02|15479.02|10
1623435030000|2021-06-11 18:10:30|15603.83|15483.83|15605.88|15485.88|15606.15|15486.15|15603.83|15483.83|9
1623435040000|2021-06-11 18:10:40|15605.48|15485.48|15604.99|15484.99|15606.12|15486.12|15604.56|15484.56|10
1623435050000|2021-06-11 18:10:50|15605.6|15485.6|15607.75|15487.75|15607.75|15487.75|15605.6|15485.6|10
1623435060000|2021-06-11 18:11:00|15609.03|15489.03|15610.77|15490.77|15610.77|15490.77|15609.03|15489.03|10
1623435070000|2021-06-11 18:11:10|15610.85|15490.85|15612.86|15492.86|15613.53|15493.53|15610.8|15490.8|10
1623435080000|2021-06-11 18:11:20|15613.38|15493.38|15615.1|15495.1|15615.57|15495.57|15613.38|15493.38|10
1623435090000|2021-06-11 18:11:30|15614.51|15494.51|15612.59|15492.59|15614.67|15494.67|15612.59|15492.59|8
1623435100000|2021-06-11 18:11:40|15612.2|15492.2|15611.66|15491.66|15612.2|15492.2|15610.86|15490.86|10
1623435110000|2021-06-11 18:11:50|15611.65|15491.65|15606.96|15486.96|15611.65|15491.65|15606.96|15486.96|10
1623435120000|2021-06-11 18:12:00|15606.66|15486.66|15605.68|15485.68|15606.73|15486.73|15605.41|15485.41|10
1623435130000|2021-06-11 18:12:10|15605.66|15485.66|15604.72|15484.72|15605.79|15485.79|15604.72|15484.72|10
1623435140000|2021-06-11 18:12:20|15603.96|15483.96|15604.92|15484.92|15605.16|15485.16|15603.84|15483.84|10
1623435150000|2021-06-11 18:12:30|15604.88|15484.88|15604.52|15484.52|15605.38|15485.38|15604.52|15484.52|9
1623435160000|2021-06-11 18:12:40|15604.5|15484.5|15604.55|15484.55|15604.65|15484.65|15604.07|15484.07|10
1623435170000|2021-06-11 18:12:50|15604.46|15484.46|15604.68|15484.68|15604.91|15484.91|15604.09|15484.09|10
1623435180000|2021-06-11 18:13:00|15604.46|15484.46|15605.22|15485.22|15605.26|15485.26|15604.32|15484.32|10
1623435190000|2021-06-11 18:13:10|15605.2|15485.2|15602.82|15482.82|15605.2|15485.2|15602.82|15482.82|10
1623435200000|2021-06-11 18:13:20|15602.46|15482.46|15602.43|15482.43|15602.92|15482.92|15602.3|15482.3|10
1623435210000|2021-06-11 18:13:30|15602.5|15482.5|15601.36|15481.36|15602.5|15482.5|15601.36|15481.36|10
1623435220000|2021-06-11 18:13:40|15601.47|15481.47|15599.57|15479.57|15601.56|15481.56|15599.57|15479.57|10
1623435230000|2021-06-11 18:13:50|15598.94|15478.94|15594.28|15474.28|15598.94|15478.94|15594.28|15474.28|10
1623435240000|2021-06-11 18:14:00|15594.27|15474.27|15590.98|15470.98|15594.27|15474.27|15590.98|15470.98|10
1623435250000|2021-06-11 18:14:10|15590.42|15470.42|15578.52|15458.52|15590.42|15470.42|15578.52|15458.52|10
1623435260000|2021-06-11 18:14:20|15577.19|15457.19|15573.68|15453.68|15577.19|15457.19|15573.68|15453.68|10
1623435270000|2021-06-11 18:14:30|15573.15|15453.15|15572.69|15452.69|15573.38|15453.38|15572.14|15452.14|10
1623435280000|2021-06-11 18:14:40|15573.04|15453.04|15574.23|15454.23|15574.24|15454.24|15572.82|15452.82|10
1623435290000|2021-06-11 18:14:50|15573.83|15453.83|15571|15451|15573.99|15453.99|15571|15451|9
1623435300000|2021-06-11 18:15:00|15570.75|15450.75|15566.26|15446.26|15570.75|15450.75|15565.91|15445.91|10
1623435310000|2021-06-11 18:15:10|15566.1|15446.1|15561.31|15441.31|15566.1|15446.1|15561.29|15441.29|10
1623435320000|2021-06-11 18:15:20|15562.24|15442.24|15564.46|15444.46|15564.46|15444.46|15561.78|15441.78|10
1623435330000|2021-06-11 18:15:30|15564.64|15444.64|15568.06|15448.06|15568.17|15448.17|15564.57|15444.57|10
1623435340000|2021-06-11 18:15:40|15568.91|15448.91|15569.75|15449.75|15569.75|15449.75|15568.91|15448.91|10
1623435350000|2021-06-11 18:15:50|15570.62|15450.62|15573.08|15453.08|15573.08|15453.08|15570.62|15450.62|10
1623435360000|2021-06-11 18:16:00|15573.34|15453.34|15573.39|15453.39|15574.24|15454.24|15572.83|15452.83|10
1623435370000|2021-06-11 18:16:10|15573.29|15453.29|15577.22|15457.22|15577.22|15457.22|15573.29|15453.29|9
1623435380000|2021-06-11 18:16:20|15577.9|15457.9|15582.03|15462.03|15582.03|15462.03|15577.9|15457.9|9
1623435390000|2021-06-11 18:16:30|15581.93|15461.93|15583.93|15463.93|15583.93|15463.93|15581.69|15461.69|10
1623435400000|2021-06-11 18:16:40|15583.71|15463.71|15586.3|15466.3|15586.3|15466.3|15583.71|15463.71|10
1623435410000|2021-06-11 18:16:50|15586.49|15466.49|15596.02|15476.02|15596.02|15476.02|15586.49|15466.49|10
1623435420000|2021-06-11 18:17:00|15596.12|15476.12|15598.84|15478.84|15598.84|15478.84|15596.12|15476.12|10
1623435430000|2021-06-11 18:17:10|15599.72|15479.72|15602.1|15482.1|15602.39|15482.39|15599.49|15479.49|10
1623435440000|2021-06-11 18:17:20|15601.96|15481.96|15603.6|15483.6|15604.01|15484.01|15601.91|15481.91|10
1623435450000|2021-06-11 18:17:30|15603.63|15483.63|15601.26|15481.26|15603.82|15483.82|15601.26|15481.26|10
1623435460000|2021-06-11 18:17:40|15601.61|15481.61|15601.54|15481.54|15602.22|15482.22|15601.14|15481.14|10
1623435470000|2021-06-11 18:17:50|15601.63|15481.63|15602.41|15482.41|15602.41|15482.41|15601.24|15481.24|10
1623435480000|2021-06-11 18:18:00|15600.29|15480.29|15601.92|15481.92|15602.02|15482.02|15600.29|15480.29|9
1623435490000|2021-06-11 18:18:10|15602.31|15482.31|15600.75|15480.75|15602.31|15482.31|15600.75|15480.75|9
1623435500000|2021-06-11 18:18:20|15600.37|15480.37|15598.11|15478.11|15600.37|15480.37|15597.87|15477.87|10
1623435510000|2021-06-11 18:18:30|15598.06|15478.06|15597.92|15477.92|15598.22|15478.22|15597.79|15477.79|9
1623435520000|2021-06-11 18:18:40|15597.95|15477.95|15602.06|15482.06|15602.06|15482.06|15597.95|15477.95|9
1623435530000|2021-06-11 18:18:50|15602.1|15482.1|15604.85|15484.85|15604.85|15484.85|15602.1|15482.1|10
1623435540000|2021-06-11 18:19:00|15605.03|15485.03|15606.57|15486.57|15606.57|15486.57|15605.03|15485.03|10
1623435550000|2021-06-11 18:19:10|15606.91|15486.91|15608.3|15488.3|15608.72|15488.72|15606.91|15486.91|10
1623435560000|2021-06-11 18:19:20|15608.49|15488.49|15610.7|15490.7|15610.7|15490.7|15608.21|15488.21|10
1623435570000|2021-06-11 18:19:30|15610.72|15490.72|15613.32|15493.32|15613.32|15493.32|15610.57|15490.57|10
1623435580000|2021-06-11 18:19:40|15614.08|15494.08|15613.34|15493.34|15615.29|15495.29|15613.34|15493.34|10
1623435590000|2021-06-11 18:19:50|15613.73|15493.73|15615.58|15495.58|15615.58|15495.58|15613.73|15493.73|8
1623435600000|2021-06-11 18:20:00|15615.76|15495.76|15616.56|15496.56|15616.76|15496.76|15615.76|15495.76|10
1623435610000|2021-06-11 18:20:10|15616.35|15496.35|15614.95|15494.95|15616.41|15496.41|15614.7|15494.7|10
1623435620000|2021-06-11 18:20:20|15614.75|15494.75|15615.39|15495.39|15615.55|15495.55|15614.28|15494.28|10
1623435630000|2021-06-11 18:20:30|15615.31|15495.31|15615.65|15495.65|15615.72|15495.72|15615.31|15495.31|10
1623435640000|2021-06-11 18:20:40|15615.56|15495.56|15614.97|15494.97|15616.07|15496.07|15614.97|15494.97|10
1623435650000|2021-06-11 18:20:50|15615|15495|15613.87|15493.87|15615|15495|15613.87|15493.87|10
1623435660000|2021-06-11 18:21:00|15614.31|15494.31|15612.63|15492.63|15614.31|15494.31|15612.63|15492.63|9
1623435670000|2021-06-11 18:21:10|15612.74|15492.74|15612.44|15492.44|15612.89|15492.89|15612.36|15492.36|10
1623435680000|2021-06-11 18:21:20|15612.11|15492.11|15610.89|15490.89|15612.11|15492.11|15610.88|15490.88|9
1623435690000|2021-06-11 18:21:30|15612.13|15492.13|15608.27|15488.27|15612.35|15492.35|15608.27|15488.27|10
1623435700000|2021-06-11 18:21:40|15608.34|15488.34|15601.8|15481.8|15608.34|15488.34|15601.8|15481.8|10
1623435710000|2021-06-11 18:21:50|15601.67|15481.67|15601.92|15481.92|15602.27|15482.27|15601.18|15481.18|10
1623435720000|2021-06-11 18:22:00|15601.34|15481.34|15601.25|15481.25|15602.01|15482.01|15601.06|15481.06|9
1623435730000|2021-06-11 18:22:10|15601.23|15481.23|15600.5|15480.5|15601.44|15481.44|15600.5|15480.5|10
1623435740000|2021-06-11 18:22:20|15600.36|15480.36|15598.1|15478.1|15600.36|15480.36|15598.1|15478.1|10
1623435750000|2021-06-11 18:22:30|15597.9|15477.9|15595.1|15475.1|15598.02|15478.02|15594.09|15474.09|10
1623435760000|2021-06-11 18:22:40|15595.22|15475.22|15596.03|15476.03|15596.46|15476.46|15595.1|15475.1|9
1623435770000|2021-06-11 18:22:50|15595.71|15475.71|15594.01|15474.01|15596.64|15476.64|15594.01|15474.01|10
1623435780000|2021-06-11 18:23:00|15594.36|15474.36|15591.93|15471.93|15594.36|15474.36|15591.89|15471.89|10
1623435790000|2021-06-11 18:23:10|15592.37|15472.37|15592.21|15472.21|15593.22|15473.22|15591.98|15471.98|10
1623435800000|2021-06-11 18:23:20|15591.97|15471.97|15589.42|15469.42|15592.09|15472.09|15589.42|15469.42|10
1623435810000|2021-06-11 18:23:30|15589.04|15469.04|15588.35|15468.35|15589.64|15469.64|15588.35|15468.35|9
1623435820000|2021-06-11 18:23:40|15588.3|15468.3|15586.52|15466.52|15588.61|15468.61|15586.29|15466.29|10
1623435830000|2021-06-11 18:23:50|15586.16|15466.16|15585.73|15465.73|15586.3|15466.3|15585.57|15465.57|9
1623435840000|2021-06-11 18:24:00|15585.74|15465.74|15586.84|15466.84|15586.84|15466.84|15585.11|15465.11|10
1623435850000|2021-06-11 18:24:10|15587.39|15467.39|15589.24|15469.24|15589.34|15469.34|15586.97|15466.97|10
1623435860000|2021-06-11 18:24:20|15589.47|15469.47|15593.33|15473.33|15593.33|15473.33|15589.47|15469.47|10
1623435870000|2021-06-11 18:24:30|15593.63|15473.63|15595.21|15475.21|15595.41|15475.41|15593.63|15473.63|10
1623435880000|2021-06-11 18:24:40|15595.42|15475.42|15595.85|15475.85|15596.38|15476.38|15595.12|15475.12|10
1623435890000|2021-06-11 18:24:50|15595.44|15475.44|15595.14|15475.14|15595.87|15475.87|15594.26|15474.26|10
1623435900000|2021-06-11 18:25:00|15595.42|15475.42|15597.12|15477.12|15597.12|15477.12|15595.03|15475.03|10
1623435910000|2021-06-11 18:25:10|15598.19|15478.19|15604.34|15484.34|15604.84|15484.84|15598.19|15478.19|10
1623435920000|2021-06-11 18:25:20|15604.07|15484.07|15603.38|15483.38|15604.5|15484.5|15603.29|15483.29|10
1623435930000|2021-06-11 18:25:30|15602.43|15482.43|15603.09|15483.09|15603.42|15483.42|15602.18|15482.18|9
1623435940000|2021-06-11 18:25:40|15603.25|15483.25|15602.21|15482.21|15603.41|15483.41|15602.21|15482.21|10
1623435950000|2021-06-11 18:25:50|15602.73|15482.73|15602.69|15482.69|15603.44|15483.44|15602.68|15482.68|10
1623435960000|2021-06-11 18:26:00|15603.34|15483.34|15601.66|15481.66|15603.65|15483.65|15601.44|15481.44|10
1623435970000|2021-06-11 18:26:10|15601.85|15481.85|15602.21|15482.21|15603.09|15483.09|15601.85|15481.85|10
1623435980000|2021-06-11 18:26:20|15602.68|15482.68|15601.57|15481.57|15602.68|15482.68|15601.56|15481.56|9
1623435990000|2021-06-11 18:26:30|15601.56|15481.56|15601.08|15481.08|15601.56|15481.56|15600.96|15480.96|10
1623436000000|2021-06-11 18:26:40|15600.9|15480.9|15600.38|15480.38|15601.09|15481.09|15600.09|15480.09|9
1623436010000|2021-06-11 18:26:50|15600.98|15480.98|15601.26|15481.26|15601.26|15481.26|15600.88|15480.88|10
1623436020000|2021-06-11 18:27:00|15601.31|15481.31|15601.32|15481.32|15602.07|15482.07|15601.31|15481.31|10
1623436030000|2021-06-11 18:27:10|15601.04|15481.04|15598.92|15478.92|15601.25|15481.25|15598.92|15478.92|10
1623436040000|2021-06-11 18:27:20|15599.01|15479.01|15594.34|15474.34|15599.01|15479.01|15594.34|15474.34|10
1623436050000|2021-06-11 18:27:30|15593.73|15473.73|15591.99|15471.99|15593.73|15473.73|15591.9|15471.9|10
1623436060000|2021-06-11 18:27:40|15591.86|15471.86|15591.74|15471.74|15591.92|15471.92|15591.74|15471.74|8
1623436070000|2021-06-11 18:27:50|15588.5|15468.5|15585.53|15465.53|15588.5|15468.5|15585.53|15465.53|10
1623436080000|2021-06-11 18:28:00|15585.38|15465.38|15584.47|15464.47|15585.38|15465.38|15584.47|15464.47|10
1623436090000|2021-06-11 18:28:10|15582.44|15462.44|15570.22|15450.22|15582.44|15462.44|15570.22|15450.22|10
1623436100000|2021-06-11 18:28:20|15569.73|15449.73|15566.3|15446.3|15569.73|15449.73|15566.3|15446.3|10
1623436110000|2021-06-11 18:28:30|15565.5|15445.5|15561.12|15441.12|15565.5|15445.5|15561.12|15441.12|10
1623436120000|2021-06-11 18:28:40|15561.24|15441.24|15560.55|15440.55|15561.52|15441.52|15560.08|15440.08|10
1623436130000|2021-06-11 18:28:50|15560.47|15440.47|15558.53|15438.53|15560.47|15440.47|15558.46|15438.46|9
1623436140000|2021-06-11 18:29:00|15558.18|15438.18|15557.01|15437.01|15559.94|15439.94|15556.84|15436.84|10
1623436150000|2021-06-11 18:29:10|15557.84|15437.84|15558.46|15438.46|15558.58|15438.58|15557.84|15437.84|10
1623436160000|2021-06-11 18:29:20|15559.01|15439.01|15559.15|15439.15|15560.55|15440.55|15558.4|15438.4|10
1623436170000|2021-06-11 18:29:30|15559.16|15439.16|15557.52|15437.52|15559.16|15439.16|15557.52|15437.52|10
1623436180000|2021-06-11 18:29:40|15557.44|15437.44|15554.44|15434.44|15557.44|15437.44|15554.44|15434.44|10
1623436190000|2021-06-11 18:29:50|15554.69|15434.69|15547.88|15427.88|15554.69|15434.69|15547.85|15427.85|10
1623436200000|2021-06-11 18:30:00|15547.71|15427.71|15539.24|15419.24|15547.71|15427.71|15539.24|15419.24|10
1623436210000|2021-06-11 18:30:10|15538.73|15418.73|15532.79|15412.79|15539.84|15419.84|15532.79|15412.79|10
1623436220000|2021-06-11 18:30:20|15532.46|15412.46|15524.66|15404.66|15532.46|15412.46|15524.66|15404.66|10
1623436230000|2021-06-11 18:30:30|15524.12|15404.12|15511.63|15391.63|15524.12|15404.12|15511.63|15391.63|10
1623436240000|2021-06-11 18:30:40|15510.34|15390.34|15507.46|15387.46|15510.34|15390.34|15506.06|15386.06|10
1623436250000|2021-06-11 18:30:50|15507.14|15387.14|15509.47|15389.47|15509.69|15389.69|15507.14|15387.14|10
1623436260000|2021-06-11 18:31:00|15509.84|15389.84|15506.39|15386.39|15510.03|15390.03|15506.39|15386.39|10
1623436270000|2021-06-11 18:31:10|15506.17|15386.17|15504.62|15384.62|15506.17|15386.17|15504.27|15384.27|10
1623436280000|2021-06-11 18:31:20|15504.95|15384.95|15505.68|15385.68|15506.66|15386.66|15504.5|15384.5|10
1623436290000|2021-06-11 18:31:30|15503.41|15383.41|15501.68|15381.68|15504|15384|15501.22|15381.22|10
1623436300000|2021-06-11 18:31:40|15501.62|15381.62|15507.89|15387.89|15507.89|15387.89|15501.62|15381.62|10
1623436310000|2021-06-11 18:31:50|15508.28|15388.28|15516.7|15396.7|15516.7|15396.7|15508.28|15388.28|10
1623436320000|2021-06-11 18:32:00|15516.95|15396.95|15514.36|15394.36|15517.39|15397.39|15513.72|15393.72|10
1623436330000|2021-06-11 18:32:10|15513.98|15393.98|15511.12|15391.12|15514.65|15394.65|15511.12|15391.12|10
1623436340000|2021-06-11 18:32:20|15511.86|15391.86|15510.31|15390.31|15512.05|15392.05|15510.31|15390.31|10
1623436350000|2021-06-11 18:32:30|15509.97|15389.97|15509.95|15389.95|15509.97|15389.97|15508.83|15388.83|10
1623436360000|2021-06-11 18:32:40|15510.29|15390.29|15511.5|15391.5|15511.5|15391.5|15510.12|15390.12|10
1623436370000|2021-06-11 18:32:50|15511.38|15391.38|15512.32|15392.32|15512.32|15392.32|15511.38|15391.38|10
1623436380000|2021-06-11 18:33:00|15512.6|15392.6|15520.75|15400.75|15520.75|15400.75|15512.6|15392.6|10
1623436390000|2021-06-11 18:33:10|15520.12|15400.12|15527.77|15407.77|15527.77|15407.77|15519.98|15399.98|10
1623436400000|2021-06-11 18:33:20|15527.64|15407.64|15530.49|15410.49|15530.54|15410.54|15527.44|15407.44|10
1623436410000|2021-06-11 18:33:30|15530.56|15410.56|15539.03|15419.03|15539.03|15419.03|15530.56|15410.56|10
1623436420000|2021-06-11 18:33:40|15539.52|15419.52|15542.64|15422.64|15542.64|15422.64|15539.52|15419.52|10
1623436430000|2021-06-11 18:33:50|15543.31|15423.31|15546.92|15426.92|15547.05|15427.05|15543.31|15423.31|9
1623436440000|2021-06-11 18:34:00|15548.23|15428.23|15552.62|15432.62|15552.73|15432.73|15548.23|15428.23|10
1623436450000|2021-06-11 18:34:10|15554.27|15434.27|15553.58|15433.58|15554.64|15434.64|15553.33|15433.33|10
1623436460000|2021-06-11 18:34:20|15553.96|15433.96|15554.42|15434.42|15554.42|15434.42|15553.92|15433.92|10
1623436470000|2021-06-11 18:34:30|15554.45|15434.45|15553.82|15433.82|15554.6|15434.6|15553.66|15433.66|10
1623436480000|2021-06-11 18:34:40|15554.18|15434.18|15554.25|15434.25|15554.25|15434.25|15553.66|15433.66|10
1623436490000|2021-06-11 18:34:50|15554.54|15434.54|15557.37|15437.37|15557.37|15437.37|15554.5|15434.5|10
1623436500000|2021-06-11 18:35:00|15557.28|15437.28|15564.44|15444.44|15564.44|15444.44|15557.28|15437.28|10
1623436510000|2021-06-11 18:35:10|15564.41|15444.41|15566.78|15446.78|15567.03|15447.03|15564.41|15444.41|10
1623436520000|2021-06-11 18:35:20|15566.87|15446.87|15569.31|15449.31|15569.66|15449.66|15566.87|15446.87|10
1623436530000|2021-06-11 18:35:30|15569.22|15449.22|15572.54|15452.54|15572.54|15452.54|15569.22|15449.22|10
1623436540000|2021-06-11 18:35:40|15572.91|15452.91|15573.51|15453.51|15573.51|15453.51|15572.87|15452.87|10
1623436550000|2021-06-11 18:35:50|15573.56|15453.56|15571.91|15451.91|15573.69|15453.69|15571.91|15451.91|9
1623436560000|2021-06-11 18:36:00|15572.22|15452.22|15571.16|15451.16|15572.42|15452.42|15571.16|15451.16|9
1623436570000|2021-06-11 18:36:10|15571.39|15451.39|15574.39|15454.39|15574.39|15454.39|15571.39|15451.39|10
1623436580000|2021-06-11 18:36:20|15574.76|15454.76|15576.96|15456.96|15577.18|15457.18|15574.76|15454.76|10
1623436590000|2021-06-11 18:36:30|15577.62|15457.62|15582.13|15462.13|15582.13|15462.13|15577.62|15457.62|10
1623436600000|2021-06-11 18:36:40|15581.99|15461.99|15587.35|15467.35|15587.35|15467.35|15581.99|15461.99|10
1623436610000|2021-06-11 18:36:50|15587.28|15467.28|15591.03|15471.03|15591.03|15471.03|15587.28|15467.28|10
1623436620000|2021-06-11 18:37:00|15591.11|15471.11|15596.18|15476.18|15596.18|15476.18|15591.07|15471.07|10
1623436630000|2021-06-11 18:37:10|15596.01|15476.01|15600.51|15480.51|15600.51|15480.51|15596.01|15476.01|9
1623436640000|2021-06-11 18:37:20|15600.44|15480.44|15602.52|15482.52|15602.52|15482.52|15600.14|15480.14|10
1623436650000|2021-06-11 18:37:30|15602.58|15482.58|15603.05|15483.05|15603.15|15483.15|15602.57|15482.57|10
1623436660000|2021-06-11 18:37:40|15603.38|15483.38|15603.64|15483.64|15604.28|15484.28|15603.38|15483.38|10
1623436670000|2021-06-11 18:37:50|15603.41|15483.41|15604.44|15484.44|15604.54|15484.54|15603.41|15483.41|10
1623436680000|2021-06-11 18:38:00|15605.35|15485.35|15606.16|15486.16|15607.18|15487.18|15605.35|15485.35|10
1623436690000|2021-06-11 18:38:10|15605.74|15485.74|15606.45|15486.45|15606.45|15486.45|15604.64|15484.64|10
1623436700000|2021-06-11 18:38:20|15605.89|15485.89|15604.32|15484.32|15605.89|15485.89|15604.32|15484.32|10
1623436710000|2021-06-11 18:38:30|15603.38|15483.38|15605.61|15485.61|15605.61|15485.61|15601.41|15481.41|10
1623436720000|2021-06-11 18:38:40|15605.76|15485.76|15609.42|15489.42|15609.42|15489.42|15605.76|15485.76|10
1623436730000|2021-06-11 18:38:50|15608.79|15488.79|15605.86|15485.86|15608.79|15488.79|15605.76|15485.76|9
1623436740000|2021-06-11 18:39:00|15605.74|15485.74|15605.93|15485.93|15606.27|15486.27|15605.31|15485.31|10
1623436750000|2021-06-11 18:39:10|15605.77|15485.77|15606.64|15486.64|15606.87|15486.87|15605.43|15485.43|10
1623436760000|2021-06-11 18:39:20|15607.53|15487.53|15606.51|15486.51|15607.61|15487.61|15606.22|15486.22|10
1623436770000|2021-06-11 18:39:30|15606.48|15486.48|15607.19|15487.19|15607.19|15487.19|15605.99|15485.99|9
1623436780000|2021-06-11 18:39:40|15607.02|15487.02|15607.3|15487.3|15607.38|15487.38|15606.64|15486.64|9
1623436790000|2021-06-11 18:39:50|15607.41|15487.41|15608.19|15488.19|15609.37|15489.37|15607.41|15487.41|10
1623436800000|2021-06-11 18:40:00|15608.77|15488.77|15605.02|15485.02|15608.77|15488.77|15604.88|15484.88|10
1623436810000|2021-06-11 18:40:10|15605.29|15485.29|15602.99|15482.99|15605.29|15485.29|15602.99|15482.99|9
1623436820000|2021-06-11 18:40:20|15602.72|15482.72|15599.34|15479.34|15602.72|15482.72|15599.34|15479.34|10
1623436830000|2021-06-11 18:40:30|15599.09|15479.09|15597.55|15477.55|15599.09|15479.09|15597.55|15477.55|10
1623436840000|2021-06-11 18:40:40|15597.46|15477.46|15596.12|15476.12|15597.46|15477.46|15596.06|15476.06|9
1623436850000|2021-06-11 18:40:50|15596.01|15476.01|15594.76|15474.76|15596.01|15476.01|15594.76|15474.76|8
1623436860000|2021-06-11 18:41:00|15594.74|15474.74|15591.18|15471.18|15594.87|15474.87|15591.18|15471.18|10
1623436870000|2021-06-11 18:41:10|15591.5|15471.5|15588.44|15468.44|15591.5|15471.5|15588.44|15468.44|10
1623436880000|2021-06-11 18:41:20|15588.19|15468.19|15585.81|15465.81|15588.64|15468.64|15585.81|15465.81|10
1623436890000|2021-06-11 18:41:30|15585.36|15465.36|15577.64|15457.64|15585.36|15465.36|15577.64|15457.64|10
1623436900000|2021-06-11 18:41:40|15577.47|15457.47|15572.49|15452.49|15577.47|15457.47|15572.41|15452.41|10
1623436910000|2021-06-11 18:41:50|15572.03|15452.03|15572.39|15452.39|15572.45|15452.45|15571.96|15451.96|9
1623436920000|2021-06-11 18:42:00|15572.17|15452.17|15573.26|15453.26|15573.34|15453.34|15571.75|15451.75|10
1623436930000|2021-06-11 18:42:10|15573.9|15453.9|15576.18|15456.18|15576.18|15456.18|15573.9|15453.9|9
1623436940000|2021-06-11 18:42:20|15575.78|15455.78|15572.17|15452.17|15575.78|15455.78|15572.17|15452.17|10
1623436950000|2021-06-11 18:42:30|15572.11|15452.11|15570.13|15450.13|15572.12|15452.12|15570.13|15450.13|9
1623436960000|2021-06-11 18:42:40|15570.07|15450.07|15567.9|15447.9|15570.07|15450.07|15567.9|15447.9|10
1623436970000|2021-06-11 18:42:50|15568.02|15448.02|15565.44|15445.44|15568.02|15448.02|15565.44|15445.44|10
1623436980000|2021-06-11 18:43:00|15565.36|15445.36|15561.05|15441.05|15565.36|15445.36|15561.05|15441.05|10
1623436990000|2021-06-11 18:43:10|15561.18|15441.18|15559.78|15439.78|15561.18|15441.18|15559.78|15439.78|10
1623437000000|2021-06-11 18:43:20|15558.94|15438.94|15559.74|15439.74|15559.74|15439.74|15558.68|15438.68|10
1623437010000|2021-06-11 18:43:30|15559.64|15439.64|15556.98|15436.98|15560.23|15440.23|15556.94|15436.94|10
1623437020000|2021-06-11 18:43:40|15556.92|15436.92|15556|15436|15557.39|15437.39|15555.73|15435.73|10
1623437030000|2021-06-11 18:43:50|15555.76|15435.76|15555.29|15435.29|15556.21|15436.21|15555.29|15435.29|10
1623437040000|2021-06-11 18:44:00|15555|15435|15550.04|15430.04|15555|15435|15550.04|15430.04|10
1623437050000|2021-06-11 18:44:10|15550.21|15430.21|15547.52|15427.52|15550.42|15430.42|15547.52|15427.52|10
1623437060000|2021-06-11 18:44:20|15545.15|15425.15|15542|15422|15545.15|15425.15|15541.76|15421.76|10
1623437070000|2021-06-11 18:44:30|15541.03|15421.03|15542.18|15422.18|15542.3|15422.3|15540.61|15420.61|10
1623437080000|2021-06-11 18:44:40|15542.19|15422.19|15540.62|15420.62|15542.19|15422.19|15540.62|15420.62|10
1623437090000|2021-06-11 18:44:50|15539.82|15419.82|15540.29|15420.29|15540.65|15420.65|15539.82|15419.82|10
1623437100000|2021-06-11 18:45:00|15539.94|15419.94|15527.34|15407.34|15539.94|15419.94|15527.34|15407.34|10
1623437110000|2021-06-11 18:45:10|15527.58|15407.58|15523.7|15403.7|15527.58|15407.58|15521.58|15401.58|10
1623437120000|2021-06-11 18:45:20|15524.09|15404.09|15523.71|15403.71|15524.54|15404.54|15523.71|15403.71|10
1623437130000|2021-06-11 18:45:30|15523.83|15403.83|15521.74|15401.74|15523.83|15403.83|15521.74|15401.74|10
1623437140000|2021-06-11 18:45:40|15521.73|15401.73|15521.22|15401.22|15521.73|15401.73|15521.11|15401.11|10
1623437150000|2021-06-11 18:45:50|15521.27|15401.27|15522.07|15402.07|15522.07|15402.07|15521.11|15401.11|10
1623437160000|2021-06-11 18:46:00|15522.09|15402.09|15521.56|15401.56|15522.09|15402.09|15520.74|15400.74|10
1623437170000|2021-06-11 18:46:10|15521.67|15401.67|15518.98|15398.98|15521.67|15401.67|15518.98|15398.98|10
1623437180000|2021-06-11 18:46:20|15519.13|15399.13|15522.46|15402.46|15522.46|15402.46|15519.12|15399.12|10
1623437190000|2021-06-11 18:46:30|15523.39|15403.39|15532.98|15412.98|15532.98|15412.98|15523.39|15403.39|10
1623437200000|2021-06-11 18:46:40|15534.34|15414.34|15538.6|15418.6|15538.6|15418.6|15534.34|15414.34|9
1623437210000|2021-06-11 18:46:50|15539.53|15419.53|15542.2|15422.2|15542.2|15422.2|15539.53|15419.53|10
1623437220000|2021-06-11 18:47:00|15543.09|15423.09|15544.39|15424.39|15544.41|15424.41|15543.09|15423.09|10
1623437230000|2021-06-11 18:47:10|15544.26|15424.26|15548.76|15428.76|15548.76|15428.76|15543.49|15423.49|9
1623437240000|2021-06-11 18:47:20|15549.65|15429.65|15553.78|15433.78|15553.78|15433.78|15549.65|15429.65|10
1623437250000|2021-06-11 18:47:30|15554.22|15434.22|15556.47|15436.47|15556.47|15436.47|15553.99|15433.99|10
1623437260000|2021-06-11 18:47:40|15556.53|15436.53|15558.06|15438.06|15558.06|15438.06|15556.41|15436.41|10
1623437270000|2021-06-11 18:47:50|15558.19|15438.19|15563.64|15443.64|15563.64|15443.64|15558.19|15438.19|10
1623437280000|2021-06-11 18:48:00|15564.22|15444.22|15567.52|15447.52|15567.52|15447.52|15564.22|15444.22|9
1623437290000|2021-06-11 18:48:10|15568.05|15448.05|15569.8|15449.8|15570.14|15450.14|15568.05|15448.05|9
1623437300000|2021-06-11 18:48:20|15570.36|15450.36|15570.21|15450.21|15571.61|15451.61|15570.13|15450.13|10
1623437310000|2021-06-11 18:48:30|15570.23|15450.23|15570.32|15450.32|15570.62|15450.62|15570.12|15450.12|10
1623437320000|2021-06-11 18:48:40|15570.29|15450.29|15569.14|15449.14|15570.29|15450.29|15568.7|15448.7|8
1623437330000|2021-06-11 18:48:50|15569.31|15449.31|15569.28|15449.28|15569.31|15449.31|15569.13|15449.13|9
1623437340000|2021-06-11 18:49:00|15569.41|15449.41|15572.44|15452.44|15572.44|15452.44|15569|15449|10
1623437350000|2021-06-11 18:49:10|15573.62|15453.62|15577.04|15457.04|15577.04|15457.04|15573.56|15453.56|10
1623437360000|2021-06-11 18:49:20|15577.73|15457.73|15577.1|15457.1|15577.74|15457.74|15577.1|15457.1|10
1623437370000|2021-06-11 18:49:30|15578.43|15458.43|15582.5|15462.5|15582.5|15462.5|15578.43|15458.43|10
1623437380000|2021-06-11 18:49:40|15583.19|15463.19|15586.05|15466.05|15586.05|15466.05|15583.19|15463.19|10
1623437390000|2021-06-11 18:49:50|15586.15|15466.15|15588.83|15468.83|15588.83|15468.83|15586.02|15466.02|10
1623437400000|2021-06-11 18:50:00|15589.98|15469.98|15589.19|15469.19|15590.43|15470.43|15589.19|15469.19|10
1623437410000|2021-06-11 18:50:10|15589.15|15469.15|15586.38|15466.38|15589.15|15469.15|15586.38|15466.38|10
1623437420000|2021-06-11 18:50:20|15586.04|15466.04|15582.25|15462.25|15586.12|15466.12|15582.25|15462.25|9
1623437430000|2021-06-11 18:50:30|15582.34|15462.34|15580.99|15460.99|15582.34|15462.34|15580.71|15460.71|10
1623437440000|2021-06-11 18:50:40|15580.95|15460.95|15581.01|15461.01|15581.71|15461.71|15580.11|15460.11|10
1623437450000|2021-06-11 18:50:50|15581.32|15461.32|15584|15464|15584.19|15464.19|15579.52|15459.52|10
1623437460000|2021-06-11 18:51:00|15584.12|15464.12|15583.26|15463.26|15584.12|15464.12|15582.82|15462.82|10
1623437470000|2021-06-11 18:51:10|15583.09|15463.09|15583.83|15463.83|15583.83|15463.83|15583.09|15463.09|10
1623437480000|2021-06-11 18:51:20|15584.13|15464.13|15585.49|15465.49|15585.49|15465.49|15584.13|15464.13|10
1623437490000|2021-06-11 18:51:30|15586.46|15466.46|15587.67|15467.67|15587.67|15467.67|15586.34|15466.34|9
1623437500000|2021-06-11 18:51:40|15587.8|15467.8|15590.26|15470.26|15590.26|15470.26|15587.42|15467.42|10
1623437510000|2021-06-11 18:51:50|15591.94|15471.94|15593.97|15473.97|15594.22|15474.22|15591.94|15471.94|10
1623437520000|2021-06-11 18:52:00|15594|15474|15597.08|15477.08|15597.34|15477.34|15594|15474|10
1623437530000|2021-06-11 18:52:10|15597.59|15477.59|15596.82|15476.82|15598|15478|15596.66|15476.66|10
1623437540000|2021-06-11 18:52:20|15596.87|15476.87|15595.19|15475.19|15596.87|15476.87|15595.12|15475.12|10
1623437550000|2021-06-11 18:52:30|15595.18|15475.18|15595.67|15475.67|15595.67|15475.67|15594.6|15474.6|10
1623437560000|2021-06-11 18:52:40|15595.58|15475.58|15596.39|15476.39|15596.42|15476.42|15595.48|15475.48|8
1623437570000|2021-06-11 18:52:50|15596.58|15476.58|15598.48|15478.48|15598.48|15478.48|15596.3|15476.3|10
1623437580000|2021-06-11 18:53:00|15598.26|15478.26|15598.01|15478.01|15598.48|15478.48|15597.59|15477.59|10
1623437590000|2021-06-11 18:53:10|15597.28|15477.28|15594.61|15474.61|15597.28|15477.28|15594.61|15474.61|10
1623437600000|2021-06-11 18:53:20|15594.69|15474.69|15593.77|15473.77|15594.69|15474.69|15592.45|15472.45|10
1623437610000|2021-06-11 18:53:30|15593.82|15473.82|15589.31|15469.31|15593.82|15473.82|15589.31|15469.31|10
1623437620000|2021-06-11 18:53:40|15589.45|15469.45|15588.95|15468.95|15589.48|15469.48|15588.95|15468.95|9
1623437630000|2021-06-11 18:53:50|15588.94|15468.94|15587.58|15467.58|15588.94|15468.94|15587.37|15467.37|10
1623437640000|2021-06-11 18:54:00|15587.68|15467.68|15588.05|15468.05|15588.05|15468.05|15587.67|15467.67|8
1623437650000|2021-06-11 18:54:10|15587.62|15467.62|15582.03|15462.03|15587.62|15467.62|15582.03|15462.03|10
1623437660000|2021-06-11 18:54:20|15581.59|15461.59|15580.88|15460.88|15581.59|15461.59|15580.33|15460.33|10
1623437670000|2021-06-11 18:54:30|15580.91|15460.91|15577.64|15457.64|15581.47|15461.47|15574.34|15454.34|10
1623437680000|2021-06-11 18:54:40|15579.11|15459.11|15583.69|15463.69|15583.69|15463.69|15579.11|15459.11|10
1623437690000|2021-06-11 18:54:50|15584.68|15464.68|15589.53|15469.53|15589.84|15469.84|15584.68|15464.68|10
1623437700000|2021-06-11 18:55:00|15589.51|15469.51|15597.82|15477.82|15597.82|15477.82|15589.51|15469.51|10
1623437710000|2021-06-11 18:55:10|15600.05|15480.05|15630.88|15510.88|15630.88|15510.88|15600.05|15480.05|10
1623437720000|2021-06-11 18:55:20|15634.7|15514.7|15648.53|15528.53|15648.53|15528.53|15634.7|15514.7|10
1623437730000|2021-06-11 18:55:30|15652.42|15532.42|15661.58|15541.58|15661.92|15541.92|15652.42|15532.42|10
1623437740000|2021-06-11 18:55:40|15661.87|15541.87|15662.2|15542.2|15663.29|15543.29|15661.87|15541.87|9
1623437750000|2021-06-11 18:55:50|15663.61|15543.61|15662.64|15542.64|15663.61|15543.61|15662.25|15542.25|10
1623437760000|2021-06-11 18:56:00|15662.35|15542.35|15656.27|15536.27|15662.35|15542.35|15656.03|15536.03|10
1623437770000|2021-06-11 18:56:10|15656.16|15536.16|15650.53|15530.53|15656.19|15536.19|15650.53|15530.53|10
1623437780000|2021-06-11 18:56:20|15649.96|15529.96|15645.3|15525.3|15649.97|15529.97|15645.3|15525.3|10
1623437790000|2021-06-11 18:56:30|15645.1|15525.1|15650.66|15530.66|15650.66|15530.66|15643.9|15523.9|10
1623437800000|2021-06-11 18:56:40|15651.51|15531.51|15656.26|15536.26|15656.85|15536.85|15651.51|15531.51|10
1623437810000|2021-06-11 18:56:50|15656.92|15536.92|15659.81|15539.81|15659.81|15539.81|15656.92|15536.92|10
1623437820000|2021-06-11 18:57:00|15660.19|15540.19|15663.21|15543.21|15663.5|15543.5|15659.99|15539.99|10
1623437830000|2021-06-11 18:57:10|15664.1|15544.1|15660.64|15540.64|15664.1|15544.1|15660.64|15540.64|10
1623437840000|2021-06-11 18:57:20|15660.45|15540.45|15659.82|15539.82|15660.84|15540.84|15659.17|15539.17|10
1623437850000|2021-06-11 18:57:30|15659.33|15539.33|15658.97|15538.97|15659.61|15539.61|15658.88|15538.88|9
1623437860000|2021-06-11 18:57:40|15658.95|15538.95|15658.66|15538.66|15658.97|15538.97|15658.56|15538.56|10
1623437870000|2021-06-11 18:57:50|15658.87|15538.87|15657.5|15537.5|15659.12|15539.12|15657.14|15537.14|9
1623437880000|2021-06-11 18:58:00|15657.28|15537.28|15652.78|15532.78|15657.28|15537.28|15652.78|15532.78|10
1623437890000|2021-06-11 18:58:10|15653.09|15533.09|15651.84|15531.84|15653.2|15533.2|15651.84|15531.84|10
1623437900000|2021-06-11 18:58:20|15652.41|15532.41|15651.38|15531.38|15652.49|15532.49|15650.84|15530.84|10
1623437910000|2021-06-11 18:58:30|15651.15|15531.15|15651.01|15531.01|15651.15|15531.15|15650.92|15530.92|10
1623437920000|2021-06-11 18:58:40|15650.82|15530.82|15652.01|15532.01|15652.01|15532.01|15650.38|15530.38|10
1623437930000|2021-06-11 18:58:50|15651.45|15531.45|15654.91|15534.91|15654.91|15534.91|15651.45|15531.45|10
1623437940000|2021-06-11 18:59:00|15655.26|15535.26|15661.87|15541.87|15661.87|15541.87|15655.26|15535.26|10
1623437950000|2021-06-11 18:59:10|15662.12|15542.12|15670.39|15550.39|15670.39|15550.39|15662.12|15542.12|10
1623437960000|2021-06-11 18:59:20|15675.82|15555.82|15687.41|15567.41|15687.7|15567.7|15675.82|15555.82|10
1623437970000|2021-06-11 18:59:30|15688.27|15568.27|15685.25|15565.25|15689.21|15569.21|15685.25|15565.25|10
1623437980000|2021-06-11 18:59:40|15685.02|15565.02|15684.48|15564.48|15685.07|15565.07|15683.68|15563.68|10
1623437990000|2021-06-11 18:59:50|15684|15564|15684.57|15564.57|15685.28|15565.28|15684|15564|10
1623438000000|2021-06-11 19:00:00|15684.42|15564.42|15680.82|15560.82|15684.65|15564.65|15677.67|15557.67|10
1623438010000|2021-06-11 19:00:10|15681.98|15561.98|15690.08|15570.08|15690.08|15570.08|15681.98|15561.98|10
1623438020000|2021-06-11 19:00:20|15690.28|15570.28|15696.93|15576.93|15696.93|15576.93|15690.28|15570.28|10
1623438030000|2021-06-11 19:00:30|15695.32|15575.32|15687.38|15567.38|15695.32|15575.32|15687.38|15567.38|10
1623438040000|2021-06-11 19:00:40|15687.48|15567.48|15685.54|15565.54|15688.06|15568.06|15685.18|15565.18|9
1623438050000|2021-06-11 19:00:50|15685.24|15565.24|15687.31|15567.31|15687.31|15567.31|15685.12|15565.12|10
1623438060000|2021-06-11 19:01:00|15686.55|15566.55|15685.27|15565.27|15686.55|15566.55|15685.27|15565.27|9
1623438070000|2021-06-11 19:01:10|15684.2|15564.2|15680.75|15560.75|15684.2|15564.2|15680.75|15560.75|10
1623438080000|2021-06-11 19:01:20|15680.8|15560.8|15678.49|15558.49|15680.8|15560.8|15678.49|15558.49|10
1623438090000|2021-06-11 19:01:30|15677.09|15557.09|15671.74|15551.74|15677.09|15557.09|15671.74|15551.74|9
1623438100000|2021-06-11 19:01:40|15671.86|15551.86|15668.78|15548.78|15671.86|15551.86|15668.78|15548.78|10
1623438110000|2021-06-11 19:01:50|15667.74|15547.74|15663.72|15543.72|15667.74|15547.74|15663.68|15543.68|10
1623438120000|2021-06-11 19:02:00|15663.68|15543.68|15658.1|15538.1|15663.68|15543.68|15658.1|15538.1|10
1623438130000|2021-06-11 19:02:10|15658.65|15538.65|15656.66|15536.66|15658.95|15538.95|15656.37|15536.37|10
1623438140000|2021-06-11 19:02:20|15656.38|15536.38|15654.29|15534.29|15656.38|15536.38|15654.29|15534.29|9
1623438150000|2021-06-11 19:02:30|15654.28|15534.28|15655.35|15535.35|15655.37|15535.37|15653.29|15533.29|10
1623438160000|2021-06-11 19:02:40|15655.72|15535.72|15660.38|15540.38|15660.38|15540.38|15655.72|15535.72|10
1623438170000|2021-06-11 19:02:50|15660.58|15540.58|15660.61|15540.61|15662.26|15542.26|15660.58|15540.58|10
1623438180000|2021-06-11 19:03:00|15660.41|15540.41|15656.55|15536.55|15660.41|15540.41|15656.55|15536.55|10
1623438190000|2021-06-11 19:03:10|15656|15536|15650.36|15530.36|15656|15536|15650.36|15530.36|10
1623438200000|2021-06-11 19:03:20|15650.24|15530.24|15646.44|15526.44|15650.24|15530.24|15646.44|15526.44|10
1623438210000|2021-06-11 19:03:30|15646.51|15526.51|15646.48|15526.48|15648.05|15528.05|15646.34|15526.34|10
1623438220000|2021-06-11 19:03:40|15646.35|15526.35|15645.8|15525.8|15646.57|15526.57|15645.8|15525.8|10
1623438230000|2021-06-11 19:03:50|15645.83|15525.83|15646.37|15526.37|15646.4|15526.4|15645.6|15525.6|10
1623438240000|2021-06-11 19:04:00|15646.51|15526.51|15644.98|15524.98|15646.52|15526.52|15644.93|15524.93|9
1623438250000|2021-06-11 19:04:10|15644.68|15524.68|15643.49|15523.49|15644.68|15524.68|15642.59|15522.59|9
1623438260000|2021-06-11 19:04:20|15644.2|15524.2|15640.68|15520.68|15644.43|15524.43|15640.68|15520.68|10
1623438270000|2021-06-11 19:04:30|15639.44|15519.44|15637.21|15517.21|15639.44|15519.44|15637.21|15517.21|10
1623438280000|2021-06-11 19:04:40|15638.13|15518.13|15637.19|15517.19|15638.24|15518.24|15636.94|15516.94|10
1623438290000|2021-06-11 19:04:50|15636.96|15516.96|15635.09|15515.09|15637.45|15517.45|15635.09|15515.09|10
1623438300000|2021-06-11 19:05:00|15634.94|15514.94|15633.26|15513.26|15634.97|15514.97|15633.26|15513.26|10
1623438310000|2021-06-11 19:05:10|15633.17|15513.17|15630.91|15510.91|15633.17|15513.17|15630.03|15510.03|10
1623438320000|2021-06-11 19:05:20|15631.55|15511.55|15635.82|15515.82|15635.82|15515.82|15631.55|15511.55|10
1623438330000|2021-06-11 19:05:30|15636.3|15516.3|15641.62|15521.62|15641.62|15521.62|15636.3|15516.3|10
1623438340000|2021-06-11 19:05:40|15642.11|15522.11|15645.22|15525.22|15645.22|15525.22|15642.11|15522.11|10
1623438350000|2021-06-11 19:05:50|15645.31|15525.31|15644.1|15524.1|15645.31|15525.31|15643.79|15523.79|10
1623438360000|2021-06-11 19:06:00|15643.4|15523.4|15645.76|15525.76|15645.76|15525.76|15643.22|15523.22|10
1623438370000|2021-06-11 19:06:10|15645.21|15525.21|15643.48|15523.48|15645.21|15525.21|15643.47|15523.47|10
1623438380000|2021-06-11 19:06:20|15643.89|15523.89|15645.79|15525.79|15645.79|15525.79|15643.74|15523.74|10
1623438390000|2021-06-11 19:06:30|15646.57|15526.57|15648|15528|15648|15528|15646.05|15526.05|10
1623438400000|2021-06-11 19:06:40|15647.67|15527.67|15650.12|15530.12|15650.12|15530.12|15647.67|15527.67|10
1623438410000|2021-06-11 19:06:50|15650.2|15530.2|15650.64|15530.64|15650.89|15530.89|15650.2|15530.2|10
1623438420000|2021-06-11 19:07:00|15650.6|15530.6|15653.61|15533.61|15653.61|15533.61|15650.56|15530.56|10
1623438430000|2021-06-11 19:07:10|15653.75|15533.75|15653.4|15533.4|15654.11|15534.11|15652.57|15532.57|9
1623438440000|2021-06-11 19:07:20|15653.86|15533.86|15653.03|15533.03|15653.92|15533.92|15652.79|15532.79|10
1623438450000|2021-06-11 19:07:30|15652.9|15532.9|15652.21|15532.21|15652.96|15532.96|15651.9|15531.9|10
1623438460000|2021-06-11 19:07:40|15651.82|15531.82|15654.2|15534.2|15654.2|15534.2|15651.82|15531.82|10
1623438470000|2021-06-11 19:07:50|15654.14|15534.14|15654.82|15534.82|15655.31|15535.31|15653.96|15533.96|9
1623438480000|2021-06-11 19:08:00|15655.35|15535.35|15659.47|15539.47|15659.72|15539.72|15655.35|15535.35|10
1623438490000|2021-06-11 19:08:10|15659.4|15539.4|15659.16|15539.16|15660.56|15540.56|15659.16|15539.16|9
1623438500000|2021-06-11 19:08:20|15658.95|15538.95|15658.04|15538.04|15659.48|15539.48|15658.04|15538.04|10
1623438510000|2021-06-11 19:08:30|15657.61|15537.61|15658.99|15538.99|15659.27|15539.27|15657.61|15537.61|10
1623438520000|2021-06-11 19:08:40|15659.69|15539.69|15661.37|15541.37|15661.37|15541.37|15659.55|15539.55|10
1623438530000|2021-06-11 19:08:50|15662.84|15542.84|15666.23|15546.23|15666.23|15546.23|15662.84|15542.84|10
1623438540000|2021-06-11 19:09:00|15665.6|15545.6|15666.12|15546.12|15666.19|15546.19|15664.82|15544.82|10
1623438550000|2021-06-11 19:09:10|15666.21|15546.21|15665.93|15545.93|15666.88|15546.88|15665.82|15545.82|10
1623438560000|2021-06-11 19:09:20|15665.57|15545.57|15663.92|15543.92|15665.57|15545.57|15663.78|15543.78|10
1623438570000|2021-06-11 19:09:30|15663.08|15543.08|15662.51|15542.51|15663.08|15543.08|15661.67|15541.67|10
1623438580000|2021-06-11 19:09:40|15662.06|15542.06|15660.92|15540.92|15662.06|15542.06|15660.48|15540.48|9
1623438590000|2021-06-11 19:09:50|15660.71|15540.71|15662.04|15542.04|15663.5|15543.5|15659.53|15539.53|10
1623438600000|2021-06-11 19:10:00|15662.69|15542.69|15661.04|15541.04|15663.14|15543.14|15660.97|15540.97|10
1623438610000|2021-06-11 19:10:10|15662.43|15542.43|15660.81|15540.81|15662.43|15542.43|15659.95|15539.95|10
1623438620000|2021-06-11 19:10:20|15660.24|15540.24|15657.93|15537.93|15660.24|15540.24|15657.93|15537.93|10
1623438630000|2021-06-11 19:10:30|15657.5|15537.5|15653.11|15533.11|15657.57|15537.57|15653.11|15533.11|10
1623438640000|2021-06-11 19:10:40|15652.4|15532.4|15649.42|15529.42|15652.4|15532.4|15648.99|15528.99|9
1623438650000|2021-06-11 19:10:50|15649.05|15529.05|15647.31|15527.31|15649.05|15529.05|15646.83|15526.83|9
1623438660000|2021-06-11 19:11:00|15646.85|15526.85|15647.41|15527.41|15647.7|15527.7|15646.85|15526.85|10
1623438670000|2021-06-11 19:11:10|15646.81|15526.81|15644.75|15524.75|15646.81|15526.81|15644.33|15524.33|10
1623438680000|2021-06-11 19:11:20|15644.74|15524.74|15649.57|15529.57|15649.57|15529.57|15644.74|15524.74|10
1623438690000|2021-06-11 19:11:30|15651.68|15531.68|15653.45|15533.45|15653.45|15533.45|15651.68|15531.68|10
1623438700000|2021-06-11 19:11:40|15653.69|15533.69|15659.3|15539.3|15659.3|15539.3|15653.69|15533.69|10
1623438710000|2021-06-11 19:11:50|15659.54|15539.54|15660.84|15540.84|15660.98|15540.98|15659.54|15539.54|9
1623438720000|2021-06-11 19:12:00|15661.3|15541.3|15659.32|15539.32|15661.3|15541.3|15659.32|15539.32|10
1623438730000|2021-06-11 19:12:10|15658.88|15538.88|15656.72|15536.72|15659.51|15539.51|15656.72|15536.72|10
1623438740000|2021-06-11 19:12:20|15656.77|15536.77|15654.01|15534.01|15656.77|15536.77|15654.01|15534.01|10
1623438750000|2021-06-11 19:12:30|15653.25|15533.25|15651.75|15531.75|15653.58|15533.58|15651.75|15531.75|10
1623438760000|2021-06-11 19:12:40|15651.47|15531.47|15651.03|15531.03|15651.68|15531.68|15650.95|15530.95|9
1623438770000|2021-06-11 19:12:50|15651.53|15531.53|15650.37|15530.37|15651.53|15531.53|15650.35|15530.35|9
1623438780000|2021-06-11 19:13:00|15650.79|15530.79|15650.39|15530.39|15651.3|15531.3|15649.92|15529.92|10
1623438790000|2021-06-11 19:13:10|15650.28|15530.28|15651.23|15531.23|15651.23|15531.23|15649.75|15529.75|10
1623438800000|2021-06-11 19:13:20|15651.94|15531.94|15651.86|15531.86|15652.37|15532.37|15651.61|15531.61|9
1623438810000|2021-06-11 19:13:30|15651.25|15531.25|15653.62|15533.62|15653.62|15533.62|15651.25|15531.25|10
1623438820000|2021-06-11 19:13:40|15653.77|15533.77|15653.08|15533.08|15653.77|15533.77|15652.63|15532.63|10
1623438830000|2021-06-11 19:13:50|15652.91|15532.91|15652|15532|15653.89|15533.89|15652|15532|10
1623438840000|2021-06-11 19:14:00|15652.09|15532.09|15651.7|15531.7|15652.69|15532.69|15651.53|15531.53|9
1623438850000|2021-06-11 19:14:10|15651.43|15531.43|15646.61|15526.61|15651.54|15531.54|15646.61|15526.61|10
1623438860000|2021-06-11 19:14:20|15646.13|15526.13|15643.86|15523.86|15646.33|15526.33|15643.86|15523.86|10
1623438870000|2021-06-11 19:14:30|15644.19|15524.19|15642.02|15522.02|15644.19|15524.19|15641.31|15521.31|10
1623438880000|2021-06-11 19:14:40|15641.59|15521.59|15641.24|15521.24|15641.85|15521.85|15641.12|15521.12|10
1623438890000|2021-06-11 19:14:50|15641.49|15521.49|15641.66|15521.66|15642.32|15522.32|15641.49|15521.49|10
1623438900000|2021-06-11 19:15:00|15640.67|15520.67|15642.5|15522.5|15642.62|15522.62|15639.66|15519.66|10
1623438910000|2021-06-11 19:15:10|15643.16|15523.16|15647.88|15527.88|15647.88|15527.88|15643.16|15523.16|9
1623438920000|2021-06-11 19:15:20|15647.92|15527.92|15657.52|15537.52|15657.52|15537.52|15647.92|15527.92|10
1623438930000|2021-06-11 19:15:30|15657.91|15537.91|15661.32|15541.32|15662.4|15542.4|15657.91|15537.91|10
1623438940000|2021-06-11 19:15:40|15660.8|15540.8|15657.71|15537.71|15661.2|15541.2|15657.71|15537.71|10
1623438950000|2021-06-11 19:15:50|15658.07|15538.07|15656.14|15536.14|15658.25|15538.25|15656.14|15536.14|10
1623438960000|2021-06-11 19:16:00|15656.65|15536.65|15653.74|15533.74|15656.65|15536.65|15653.06|15533.06|10
1623438970000|2021-06-11 19:16:10|15653.64|15533.64|15648.6|15528.6|15653.7|15533.7|15648.6|15528.6|10
1623438980000|2021-06-11 19:16:20|15647.76|15527.76|15644.68|15524.68|15647.76|15527.76|15644.68|15524.68|10
1623438990000|2021-06-11 19:16:30|15644.37|15524.37|15642.34|15522.34|15644.37|15524.37|15642.34|15522.34|10
1623439000000|2021-06-11 19:16:40|15642.96|15522.96|15642.95|15522.95|15643.19|15523.19|15641.31|15521.31|10
1623439010000|2021-06-11 19:16:50|15643.24|15523.24|15644.32|15524.32|15644.32|15524.32|15642.41|15522.41|10
1623439020000|2021-06-11 19:17:00|15644.42|15524.42|15643.74|15523.74|15645.07|15525.07|15643.14|15523.14|10
1623439030000|2021-06-11 19:17:10|15643|15523|15641.36|15521.36|15643|15523|15640.88|15520.88|10
1623439040000|2021-06-11 19:17:20|15641.92|15521.92|15642.24|15522.24|15642.94|15522.94|15641.92|15521.92|10
1623439050000|2021-06-11 19:17:30|15642.27|15522.27|15641.21|15521.21|15642.27|15522.27|15640.76|15520.76|10
1623439060000|2021-06-11 19:17:40|15641.48|15521.48|15641.28|15521.28|15641.48|15521.48|15640.68|15520.68|10
1623439070000|2021-06-11 19:17:50|15641.47|15521.47|15642.77|15522.77|15642.77|15522.77|15641.47|15521.47|9
1623439080000|2021-06-11 19:18:00|15642.72|15522.72|15644.78|15524.78|15645.12|15525.12|15642.72|15522.72|10
1623439090000|2021-06-11 19:18:10|15644.93|15524.93|15647.8|15527.8|15647.8|15527.8|15644.93|15524.93|9
1623439100000|2021-06-11 19:18:20|15648.15|15528.15|15648.46|15528.46|15648.77|15528.77|15647.5|15527.5|9
1623439110000|2021-06-11 19:18:30|15648.42|15528.42|15652.39|15532.39|15652.39|15532.39|15648.42|15528.42|10
1623439120000|2021-06-11 19:18:40|15652.97|15532.97|15655.65|15535.65|15655.65|15535.65|15652.97|15532.97|10
1623439130000|2021-06-11 19:18:50|15656.2|15536.2|15658.21|15538.21|15658.21|15538.21|15656.04|15536.04|10
1623439140000|2021-06-11 19:19:00|15658.81|15538.81|15658.94|15538.94|15658.94|15538.94|15658.08|15538.08|10
1623439150000|2021-06-11 19:19:10|15659.2|15539.2|15659.5|15539.5|15659.54|15539.54|15659.04|15539.04|10
1623439160000|2021-06-11 19:19:20|15660.07|15540.07|15658.69|15538.69|15660.07|15540.07|15658.62|15538.62|10
1623439170000|2021-06-11 19:19:30|15658.46|15538.46|15656.33|15536.33|15658.46|15538.46|15656.3|15536.3|10
1623439180000|2021-06-11 19:19:40|15656.22|15536.22|15658.04|15538.04|15658.04|15538.04|15656.22|15536.22|10
1623439190000|2021-06-11 19:19:50|15657.85|15537.85|15658.55|15538.55|15659.06|15539.06|15657.72|15537.72|10
1623439200000|2021-06-11 19:20:00|15658.48|15538.48|15656.64|15536.64|15658.61|15538.61|15656.64|15536.64|10
1623439210000|2021-06-11 19:20:10|15656.06|15536.06|15653.85|15533.85|15656.06|15536.06|15653.85|15533.85|10
1623439220000|2021-06-11 19:20:20|15653.75|15533.75|15652.98|15532.98|15653.86|15533.86|15652.98|15532.98|9
1623439230000|2021-06-11 19:20:30|15653.26|15533.26|15652.83|15532.83|15653.26|15533.26|15652.79|15532.79|10
1623439240000|2021-06-11 19:20:40|15652.55|15532.55|15652.64|15532.64|15652.84|15532.84|15652.55|15532.55|8
1623439250000|2021-06-11 19:20:50|15653.03|15533.03|15652.44|15532.44|15653.03|15533.03|15652.15|15532.15|10
1623439260000|2021-06-11 19:21:00|15652.28|15532.28|15647.98|15527.98|15652.35|15532.35|15647.98|15527.98|10
1623439270000|2021-06-11 19:21:10|15646.99|15526.99|15646.42|15526.42|15646.99|15526.99|15645.42|15525.42|10
1623439280000|2021-06-11 19:21:20|15646.75|15526.75|15647.68|15527.68|15647.68|15527.68|15646.47|15526.47|10
1623439290000|2021-06-11 19:21:30|15647.82|15527.82|15648.31|15528.31|15648.87|15528.87|15647.13|15527.13|10
1623439300000|2021-06-11 19:21:40|15649.25|15529.25|15655.18|15535.18|15655.18|15535.18|15649.25|15529.25|10
1623439310000|2021-06-11 19:21:50|15655.22|15535.22|15659.5|15539.5|15659.78|15539.78|15655.22|15535.22|10
1623439320000|2021-06-11 19:22:00|15659.29|15539.29|15660.43|15540.43|15660.43|15540.43|15659.16|15539.16|10
1623439330000|2021-06-11 19:22:10|15659.7|15539.7|15657.35|15537.35|15659.7|15539.7|15657.35|15537.35|9
1623439340000|2021-06-11 19:22:20|15657.2|15537.2|15656.41|15536.41|15657.2|15537.2|15656.3|15536.3|10
1623439350000|2021-06-11 19:22:30|15656.19|15536.19|15656.45|15536.45|15656.45|15536.45|15655.74|15535.74|10
1623439360000|2021-06-11 19:22:40|15656.46|15536.46|15656.13|15536.13|15656.63|15536.63|15655.89|15535.89|9
1623439370000|2021-06-11 19:22:50|15657.2|15537.2|15657.3|15537.3|15657.4|15537.4|15656.81|15536.81|10
1623439380000|2021-06-11 19:23:00|15657.78|15537.78|15658.45|15538.45|15658.45|15538.45|15657.69|15537.69|10
1623439390000|2021-06-11 19:23:10|15658.62|15538.62|15656.38|15536.38|15658.96|15538.96|15656.38|15536.38|9
1623439400000|2021-06-11 19:23:20|15655.97|15535.97|15654.7|15534.7|15656.23|15536.23|15654.7|15534.7|10
1623439410000|2021-06-11 19:23:30|15654.01|15534.01|15653.19|15533.19|15654.39|15534.39|15653.01|15533.01|8
1623439420000|2021-06-11 19:23:40|15653.23|15533.23|15652.14|15532.14|15653.23|15533.23|15651.98|15531.98|10
1623439430000|2021-06-11 19:23:50|15653.18|15533.18|15654.73|15534.73|15654.78|15534.78|15653.17|15533.17|10
1623439440000|2021-06-11 19:24:00|15654.79|15534.79|15653.54|15533.54|15654.79|15534.79|15653.47|15533.47|10
1623439450000|2021-06-11 19:24:10|15653.64|15533.64|15652.75|15532.75|15654|15534|15652.75|15532.75|10
1623439460000|2021-06-11 19:24:20|15652.57|15532.57|15652.1|15532.1|15652.57|15532.57|15651.58|15531.58|9
1623439470000|2021-06-11 19:24:30|15651.82|15531.82|15651.27|15531.27|15651.98|15531.98|15650.7|15530.7|10
1623439480000|2021-06-11 19:24:40|15651.34|15531.34|15647.81|15527.81|15651.34|15531.34|15647.37|15527.37|10
1623439490000|2021-06-11 19:24:50|15647.76|15527.76|15647.78|15527.78|15647.91|15527.91|15647.1|15527.1|10
1623439500000|2021-06-11 19:25:00|15647.99|15527.99|15647.85|15527.85|15648.71|15528.71|15647.85|15527.85|10
1623439510000|2021-06-11 19:25:10|15647.79|15527.79|15647.78|15527.78|15648.06|15528.06|15647.52|15527.52|9
1623439520000|2021-06-11 19:25:20|15648.17|15528.17|15650.36|15530.36|15650.36|15530.36|15648.17|15528.17|10
1623439530000|2021-06-11 19:25:30|15650.41|15530.41|15651.53|15531.53|15651.53|15531.53|15650.23|15530.23|10
1623439540000|2021-06-11 19:25:40|15651.28|15531.28|15649.35|15529.35|15651.28|15531.28|15649.11|15529.11|10
1623439550000|2021-06-11 19:25:50|15649.29|15529.29|15651.02|15531.02|15651.02|15531.02|15649.21|15529.21|10
1623439560000|2021-06-11 19:26:00|15650.98|15530.98|15653.28|15533.28|15653.28|15533.28|15650.98|15530.98|10
1623439570000|2021-06-11 19:26:10|15654.14|15534.14|15653.91|15533.91|15654.81|15534.81|15653.82|15533.82|10
1623439580000|2021-06-11 19:26:20|15653.89|15533.89|15653.88|15533.88|15654.48|15534.48|15653.64|15533.64|8
1623439590000|2021-06-11 19:26:30|15654.1|15534.1|15653.61|15533.61|15654.26|15534.26|15653.49|15533.49|10
1623439600000|2021-06-11 19:26:40|15653.37|15533.37|15653.13|15533.13|15653.4|15533.4|15652.56|15532.56|10
1623439610000|2021-06-11 19:26:50|15653.41|15533.41|15651.74|15531.74|15654.11|15534.11|15651.74|15531.74|10
1623439620000|2021-06-11 19:27:00|15651.48|15531.48|15651.99|15531.99|15652.23|15532.23|15650.96|15530.96|10
1623439630000|2021-06-11 19:27:10|15652.12|15532.12|15654.55|15534.55|15654.55|15534.55|15651.9|15531.9|10
1623439640000|2021-06-11 19:27:20|15654.7|15534.7|15654.39|15534.39|15654.82|15534.82|15654.23|15534.23|10
1623439650000|2021-06-11 19:27:30|15654.2|15534.2|15657.61|15537.61|15657.61|15537.61|15654.19|15534.19|10
1623439660000|2021-06-11 19:27:40|15657.66|15537.66|15659.11|15539.11|15659.23|15539.23|15657.66|15537.66|10
1623439670000|2021-06-11 19:27:50|15659.14|15539.14|15659.04|15539.04|15659.53|15539.53|15658.97|15538.97|9
1623439680000|2021-06-11 19:28:00|15659.75|15539.75|15660.32|15540.32|15660.38|15540.38|15659.75|15539.75|10
1623439690000|2021-06-11 19:28:10|15660.08|15540.08|15659.97|15539.97|15660.53|15540.53|15659.96|15539.96|9
1623439700000|2021-06-11 19:28:20|15659.9|15539.9|15661.05|15541.05|15661.48|15541.48|15659.9|15539.9|9
1623439710000|2021-06-11 19:28:30|15660.78|15540.78|15669.13|15549.13|15669.13|15549.13|15659.77|15539.77|10
1623439720000|2021-06-11 19:28:40|15671.47|15551.47|15676.07|15556.07|15676.08|15556.08|15671.47|15551.47|10
1623439730000|2021-06-11 19:28:50|15675.95|15555.95|15674.49|15554.49|15675.95|15555.95|15673.98|15553.98|9
1623439740000|2021-06-11 19:29:00|15674.64|15554.64|15677.35|15557.35|15677.55|15557.55|15674.64|15554.64|10
1623439750000|2021-06-11 19:29:10|15677.24|15557.24|15679.41|15559.41|15679.41|15559.41|15677.24|15557.24|10
1623439760000|2021-06-11 19:29:20|15679.36|15559.36|15681.4|15561.4|15681.4|15561.4|15679.11|15559.11|10
1623439770000|2021-06-11 19:29:30|15681.49|15561.49|15684.8|15564.8|15685.12|15565.12|15681.49|15561.49|10
1623439780000|2021-06-11 19:29:40|15684.82|15564.82|15686.39|15566.39|15686.51|15566.51|15683.53|15563.53|10
1623439790000|2021-06-11 19:29:50|15686.87|15566.87|15691.57|15571.57|15691.57|15571.57|15686.87|15566.87|10
1623439800000|2021-06-11 19:30:00|15691.73|15571.73|15688.55|15568.55|15691.74|15571.74|15688.55|15568.55|10
1623439810000|2021-06-11 19:30:10|15688.48|15568.48|15686.69|15566.69|15688.48|15568.48|15686.66|15566.66|10
1623439820000|2021-06-11 19:30:20|15686.73|15566.73|15685.32|15565.32|15687.08|15567.08|15685.32|15565.32|10
1623439830000|2021-06-11 19:30:30|15685.38|15565.38|15682.99|15562.99|15685.38|15565.38|15682.29|15562.29|10
1623439840000|2021-06-11 19:30:40|15682.93|15562.93|15682.35|15562.35|15683.17|15563.17|15682.35|15562.35|9
1623439850000|2021-06-11 19:30:50|15682.54|15562.54|15681.54|15561.54|15682.54|15562.54|15681.54|15561.54|9
1623439860000|2021-06-11 19:31:00|15681.2|15561.2|15680.54|15560.54|15681.36|15561.36|15680.07|15560.07|10
1623439870000|2021-06-11 19:31:10|15680.4|15560.4|15680.61|15560.61|15680.7|15560.7|15680.32|15560.32|10
1623439880000|2021-06-11 19:31:20|15680.72|15560.72|15678.46|15558.46|15680.72|15560.72|15678.46|15558.46|10
1623439890000|2021-06-11 19:31:30|15677.56|15557.56|15678.63|15558.63|15679.43|15559.43|15677.56|15557.56|10
1623439900000|2021-06-11 19:31:40|15678.48|15558.48|15679.25|15559.25|15679.25|15559.25|15678.48|15558.48|10
1623439910000|2021-06-11 19:31:50|15679.24|15559.24|15678.26|15558.26|15679.26|15559.26|15678.26|15558.26|10
1623439920000|2021-06-11 19:32:00|15678.05|15558.05|15677.62|15557.62|15678.05|15558.05|15677.62|15557.62|9
1623439930000|2021-06-11 19:32:10|15677.61|15557.61|15675.08|15555.08|15677.61|15557.61|15675.08|15555.08|10
1623439940000|2021-06-11 19:32:20|15674.98|15554.98|15674.06|15554.06|15674.98|15554.98|15673.97|15553.97|9
1623439950000|2021-06-11 19:32:30|15673.96|15553.96|15672.47|15552.47|15674.16|15554.16|15672.47|15552.47|9
1623439960000|2021-06-11 19:32:40|15673.23|15553.23|15674.2|15554.2|15674.2|15554.2|15673|15553|10
1623439970000|2021-06-11 19:32:50|15674.44|15554.44|15676.83|15556.83|15676.83|15556.83|15674.44|15554.44|10
1623439980000|2021-06-11 19:33:00|15676.78|15556.78|15681|15561|15681.1|15561.1|15676.78|15556.78|9
1623439990000|2021-06-11 19:33:10|15681.22|15561.22|15686.67|15566.67|15686.67|15566.67|15681.22|15561.22|10
1623440000000|2021-06-11 19:33:20|15687.22|15567.22|15687.34|15567.34|15687.75|15567.75|15686.98|15566.98|9
1623440010000|2021-06-11 19:33:30|15686.59|15566.59|15686.54|15566.54|15686.62|15566.62|15685.66|15565.66|10
1623440020000|2021-06-11 19:33:40|15686.47|15566.47|15686.9|15566.9|15686.9|15566.9|15686.05|15566.05|10
1623440030000|2021-06-11 19:33:50|15686.92|15566.92|15687.75|15567.75|15688.23|15568.23|15686.92|15566.92|10
1623440040000|2021-06-11 19:34:00|15688.46|15568.46|15687.4|15567.4|15688.49|15568.49|15687.1|15567.1|10
1623440050000|2021-06-11 19:34:10|15687.34|15567.34|15686.81|15566.81|15687.34|15567.34|15686.61|15566.61|9
1623440060000|2021-06-11 19:34:20|15686.73|15566.73|15681.43|15561.43|15686.73|15566.73|15681.43|15561.43|10
1623440070000|2021-06-11 19:34:30|15681.39|15561.39|15678.33|15558.33|15681.39|15561.39|15678.22|15558.22|10
1623440080000|2021-06-11 19:34:40|15677.77|15557.77|15678.55|15558.55|15679.16|15559.16|15676.62|15556.62|10
1623440090000|2021-06-11 19:34:50|15678.4|15558.4|15681.72|15561.72|15682.08|15562.08|15678.4|15558.4|10
1623440100000|2021-06-11 19:35:00|15682.57|15562.57|15685.59|15565.59|15685.75|15565.75|15682.52|15562.52|10
1623440110000|2021-06-11 19:35:10|15686.52|15566.52|15687.21|15567.21|15687.99|15567.99|15685.93|15565.93|10
1623440120000|2021-06-11 19:35:20|15687.9|15567.9|15689.14|15569.14|15689.65|15569.65|15687.9|15567.9|10
1623440130000|2021-06-11 19:35:30|15688.68|15568.68|15687.96|15567.96|15689.21|15569.21|15687.79|15567.79|10
1623440140000|2021-06-11 19:35:40|15688.12|15568.12|15687.2|15567.2|15688.48|15568.48|15686.95|15566.95|10
1623440150000|2021-06-11 19:35:50|15687.03|15567.03|15687.32|15567.32|15687.71|15567.71|15686.87|15566.87|10
1623440160000|2021-06-11 19:36:00|15686.76|15566.76|15687.2|15567.2|15687.53|15567.53|15686.07|15566.07|10
1623440170000|2021-06-11 19:36:10|15687.25|15567.25|15683.99|15563.99|15687.25|15567.25|15683.99|15563.99|10
1623440180000|2021-06-11 19:36:20|15684.06|15564.06|15682.06|15562.06|15684.37|15564.37|15681.54|15561.54|10
1623440190000|2021-06-11 19:36:30|15681.73|15561.73|15680.32|15560.32|15681.73|15561.73|15680.32|15560.32|10
1623440200000|2021-06-11 19:36:40|15680.58|15560.58|15679.45|15559.45|15680.58|15560.58|15678.91|15558.91|10
1623440210000|2021-06-11 19:36:50|15679.44|15559.44|15679.63|15559.63|15679.75|15559.75|15678.87|15558.87|9
1623440220000|2021-06-11 19:37:00|15679.89|15559.89|15679.63|15559.63|15680.6|15560.6|15679.63|15559.63|10
1623440230000|2021-06-11 19:37:10|15679.6|15559.6|15676.81|15556.81|15679.6|15559.6|15676.81|15556.81|10
1623440240000|2021-06-11 19:37:20|15676.39|15556.39|15671.75|15551.75|15676.39|15556.39|15671.75|15551.75|10
1623440250000|2021-06-11 19:37:30|15671.55|15551.55|15665.56|15545.56|15671.55|15551.55|15665.56|15545.56|10
1623440260000|2021-06-11 19:37:40|15665.44|15545.44|15663.1|15543.1|15665.44|15545.44|15663.08|15543.08|10
1623440270000|2021-06-11 19:37:50|15662.9|15542.9|15661.41|15541.41|15662.9|15542.9|15661.41|15541.41|10
1623440280000|2021-06-11 19:38:00|15659.24|15539.24|15658.45|15538.45|15659.24|15539.24|15658.45|15538.45|10
1623440290000|2021-06-11 19:38:10|15658|15538|15660.53|15540.53|15660.53|15540.53|15656.77|15536.77|10
1623440300000|2021-06-11 19:38:20|15660.64|15540.64|15664.75|15544.75|15664.75|15544.75|15660.64|15540.64|9
1623440310000|2021-06-11 19:38:30|15665.09|15545.09|15667.71|15547.71|15667.71|15547.71|15664.97|15544.97|10
1623440320000|2021-06-11 19:38:40|15667.39|15547.39|15665.85|15545.85|15667.93|15547.93|15665.85|15545.85|10
1623440330000|2021-06-11 19:38:50|15665.76|15545.76|15664.32|15544.32|15665.76|15545.76|15664.31|15544.31|10
1623440340000|2021-06-11 19:39:00|15664.21|15544.21|15663.58|15543.58|15664.44|15544.44|15663.04|15543.04|10
1623440350000|2021-06-11 19:39:10|15663.6|15543.6|15663.64|15543.64|15664.05|15544.05|15663.6|15543.6|10
1623440360000|2021-06-11 19:39:20|15663.81|15543.81|15663.98|15543.98|15664.03|15544.03|15663.34|15543.34|9
1623440370000|2021-06-11 19:39:30|15663.62|15543.62|15665.57|15545.57|15665.57|15545.57|15663.62|15543.62|9
1623440380000|2021-06-11 19:39:40|15665.42|15545.42|15665.14|15545.14|15665.76|15545.76|15664.77|15544.77|10
1623440390000|2021-06-11 19:39:50|15665.16|15545.16|15664.77|15544.77|15665.66|15545.66|15663.87|15543.87|10
1623440400000|2021-06-11 19:40:00|15664.93|15544.93|15660.2|15540.2|15664.93|15544.93|15660.2|15540.2|10
1623440410000|2021-06-11 19:40:10|15659.63|15539.63|15657.09|15537.09|15659.89|15539.89|15657.09|15537.09|10
1623440420000|2021-06-11 19:40:20|15657.56|15537.56|15656.02|15536.02|15657.83|15537.83|15656.02|15536.02|10
1623440430000|2021-06-11 19:40:30|15654.55|15534.55|15647.53|15527.53|15654.55|15534.55|15647.53|15527.53|10
1623440440000|2021-06-11 19:40:40|15647.51|15527.51|15645.93|15525.93|15647.51|15527.51|15645.77|15525.77|10
1623440450000|2021-06-11 19:40:50|15645.98|15525.98|15645.19|15525.19|15645.98|15525.98|15643.39|15523.39|10
1623440460000|2021-06-11 19:41:00|15644.44|15524.44|15643.86|15523.86|15644.78|15524.78|15643.56|15523.56|10
1623440470000|2021-06-11 19:41:10|15643.63|15523.63|15643.3|15523.3|15643.63|15523.63|15642.68|15522.68|10
1623440480000|2021-06-11 19:41:20|15642.24|15522.24|15651.83|15531.83|15651.83|15531.83|15642.24|15522.24|10
1623440490000|2021-06-11 19:41:30|15651.8|15531.8|15660.73|15540.73|15660.73|15540.73|15651.8|15531.8|10
1623440500000|2021-06-11 19:41:40|15661.18|15541.18|15665.75|15545.75|15665.79|15545.79|15661.18|15541.18|10
1623440510000|2021-06-11 19:41:50|15665.17|15545.17|15663.6|15543.6|15665.92|15545.92|15663.6|15543.6|10
1623440520000|2021-06-11 19:42:00|15663.45|15543.45|15662.98|15542.98|15663.65|15543.65|15662.8|15542.8|10
1623440530000|2021-06-11 19:42:10|15663.22|15543.22|15664.15|15544.15|15664.95|15544.95|15663.22|15543.22|9
1623440540000|2021-06-11 19:42:20|15663.9|15543.9|15662.46|15542.46|15663.99|15543.99|15662.09|15542.09|7
1623440550000|2021-06-11 19:42:30|15662.43|15542.43|15664.35|15544.35|15664.35|15544.35|15662.43|15542.43|10
1623440560000|2021-06-11 19:42:40|15664.41|15544.41|15666.3|15546.3|15666.43|15546.43|15664.21|15544.21|9
1623440570000|2021-06-11 19:42:50|15666.05|15546.05|15669.02|15549.02|15669.02|15549.02|15666.04|15546.04|9
1623440580000|2021-06-11 19:43:00|15669.69|15549.69|15674.62|15554.62|15674.62|15554.62|15669.69|15549.69|10
1623440590000|2021-06-11 19:43:10|15676.27|15556.27|15678.81|15558.81|15679.33|15559.33|15676.27|15556.27|10
1623440600000|2021-06-11 19:43:20|15679.67|15559.67|15682.63|15562.63|15682.92|15562.92|15679.67|15559.67|10
1623440610000|2021-06-11 19:43:30|15681.57|15561.57|15678.75|15558.75|15681.57|15561.57|15678.75|15558.75|10
1623440620000|2021-06-11 19:43:40|15678.82|15558.82|15678.38|15558.38|15679.05|15559.05|15678.17|15558.17|10
1623440630000|2021-06-11 19:43:50|15678.36|15558.36|15677.19|15557.19|15678.66|15558.66|15677.19|15557.19|9
1623440640000|2021-06-11 19:44:00|15676.94|15556.94|15670.81|15550.81|15676.94|15556.94|15670.81|15550.81|10
1623440650000|2021-06-11 19:44:10|15669.69|15549.69|15664.91|15544.91|15669.69|15549.69|15664.78|15544.78|10
1623440660000|2021-06-11 19:44:20|15664.95|15544.95|15661.76|15541.76|15665.15|15545.15|15661.68|15541.68|10
1623440670000|2021-06-11 19:44:30|15661.83|15541.83|15660.59|15540.59|15661.9|15541.9|15660.59|15540.59|10
1623440680000|2021-06-11 19:44:40|15660.63|15540.63|15657.83|15537.83|15660.63|15540.63|15656.83|15536.83|10
1623440690000|2021-06-11 19:44:50|15657.04|15537.04|15657.12|15537.12|15657.92|15537.92|15656.55|15536.55|10
1623440700000|2021-06-11 19:45:00|15657.13|15537.13|15655.98|15535.98|15657.2|15537.2|15655.97|15535.97|9
1623440710000|2021-06-11 19:45:10|15656.66|15536.66|15659.05|15539.05|15659.05|15539.05|15656.64|15536.64|10
1623440720000|2021-06-11 19:45:20|15659.19|15539.19|15659.52|15539.52|15659.52|15539.52|15658.32|15538.32|10
1623440730000|2021-06-11 19:45:30|15659.78|15539.78|15660.2|15540.2|15660.23|15540.23|15659.38|15539.38|10
1623440740000|2021-06-11 19:45:40|15660.06|15540.06|15657.93|15537.93|15660.15|15540.15|15657.93|15537.93|10
1623440750000|2021-06-11 19:45:50|15657.97|15537.97|15656.42|15536.42|15657.97|15537.97|15656.35|15536.35|9
1623440760000|2021-06-11 19:46:00|15656.11|15536.11|15651.78|15531.78|15656.11|15536.11|15651.63|15531.63|10
1623440770000|2021-06-11 19:46:10|15651.68|15531.68|15649.21|15529.21|15651.68|15531.68|15648.92|15528.92|10
1623440780000|2021-06-11 19:46:20|15649.23|15529.23|15649.28|15529.28|15650.46|15530.46|15649.23|15529.23|9
1623440790000|2021-06-11 19:46:30|15649.56|15529.56|15647.27|15527.27|15649.56|15529.56|15647.05|15527.05|10
1623440800000|2021-06-11 19:46:40|15647.26|15527.26|15644.79|15524.79|15647.26|15527.26|15644.79|15524.79|9
1623440810000|2021-06-11 19:46:50|15644.54|15524.54|15641.46|15521.46|15644.79|15524.79|15641.46|15521.46|10
1623440820000|2021-06-11 19:47:00|15641.42|15521.42|15640.98|15520.98|15641.42|15521.42|15640.35|15520.35|10
1623440830000|2021-06-11 19:47:10|15640.92|15520.92|15639.81|15519.81|15640.92|15520.92|15639.81|15519.81|8
1623440840000|2021-06-11 19:47:20|15639.79|15519.79|15639.95|15519.95|15640.18|15520.18|15639.75|15519.75|10
1623440850000|2021-06-11 19:47:30|15639.96|15519.96|15642.18|15522.18|15642.54|15522.54|15639.79|15519.79|10
1623440860000|2021-06-11 19:47:40|15642.07|15522.07|15642.84|15522.84|15643.71|15523.71|15642.07|15522.07|10
1623440870000|2021-06-11 19:47:50|15642.98|15522.98|15642.96|15522.96|15643.76|15523.76|15641.76|15521.76|10
1623440880000|2021-06-11 19:48:00|15642.39|15522.39|15639.34|15519.34|15642.65|15522.65|15639.34|15519.34|10
1623440890000|2021-06-11 19:48:10|15639|15519|15635.11|15515.11|15639|15519|15635.09|15515.09|10
1623440900000|2021-06-11 19:48:20|15634.56|15514.56|15631.84|15511.84|15634.56|15514.56|15631.84|15511.84|10
1623440910000|2021-06-11 19:48:30|15631.75|15511.75|15629.65|15509.65|15631.94|15511.94|15629.65|15509.65|10
1623440920000|2021-06-11 19:48:40|15629.66|15509.66|15625.65|15505.65|15629.66|15509.66|15625.65|15505.65|10
1623440930000|2021-06-11 19:48:50|15626.07|15506.07|15624.7|15504.7|15626.07|15506.07|15624.63|15504.63|10
1623440940000|2021-06-11 19:49:00|15624.75|15504.75|15621.97|15501.97|15624.75|15504.75|15621.97|15501.97|9
1623440950000|2021-06-11 19:49:10|15621.53|15501.53|15615.55|15495.55|15621.53|15501.53|15615.55|15495.55|10
1623440960000|2021-06-11 19:49:20|15615.38|15495.38|15611.46|15491.46|15615.38|15495.38|15611.35|15491.35|9
1623440970000|2021-06-11 19:49:30|15610.31|15490.31|15607.17|15487.17|15610.32|15490.32|15607.1|15487.1|10
1623440980000|2021-06-11 19:49:40|15607.25|15487.25|15611.39|15491.39|15611.39|15491.39|15606.92|15486.92|10
1623440990000|2021-06-11 19:49:50|15612.2|15492.2|15617.53|15497.53|15617.85|15497.85|15612.05|15492.05|10
1623441000000|2021-06-11 19:50:00|15617.21|15497.21|15621.7|15501.7|15621.7|15501.7|15617.21|15497.21|10
1623441010000|2021-06-11 19:50:10|15621.98|15501.98|15623.38|15503.38|15624.68|15504.68|15621.98|15501.98|10
1623441020000|2021-06-11 19:50:20|15624.81|15504.81|15623.54|15503.54|15624.85|15504.85|15623.54|15503.54|10
1623441030000|2021-06-11 19:50:30|15623.41|15503.41|15623.41|15503.41|15623.41|15503.41|15622.76|15502.76|10
1623441040000|2021-06-11 19:50:40|15623.71|15503.71|15620.77|15500.77|15623.71|15503.71|15620.77|15500.77|10
1623441050000|2021-06-11 19:50:50|15620.4|15500.4|15619.82|15499.82|15620.52|15500.52|15619.76|15499.76|10
1623441060000|2021-06-11 19:51:00|15619.94|15499.94|15616.8|15496.8|15619.94|15499.94|15616.8|15496.8|10
1623441070000|2021-06-11 19:51:10|15616.68|15496.68|15614.39|15494.39|15616.68|15496.68|15614.39|15494.39|10
1623441080000|2021-06-11 19:51:20|15613.56|15493.56|15609.85|15489.85|15613.56|15493.56|15609.85|15489.85|10
1623441090000|2021-06-11 19:51:30|15610.11|15490.11|15610.13|15490.13|15610.91|15490.91|15610.11|15490.11|9
1623441100000|2021-06-11 19:51:40|15610.24|15490.24|15604.42|15484.42|15610.81|15490.81|15604.42|15484.42|10
1623441110000|2021-06-11 19:51:50|15603.95|15483.95|15600.42|15480.42|15603.95|15483.95|15600.42|15480.42|10
1623441120000|2021-06-11 19:52:00|15600.39|15480.39|15602.93|15482.93|15602.93|15482.93|15600.39|15480.39|9
1623441130000|2021-06-11 19:52:10|15603.14|15483.14|15605.09|15485.09|15605.09|15485.09|15602.99|15482.99|10
1623441140000|2021-06-11 19:52:20|15605.81|15485.81|15605.74|15485.74|15606.05|15486.05|15605.4|15485.4|10
1623441150000|2021-06-11 19:52:30|15605.45|15485.45|15609.13|15489.13|15609.13|15489.13|15605.45|15485.45|9
1623441160000|2021-06-11 19:52:40|15609.29|15489.29|15610.07|15490.07|15610.28|15490.28|15609.12|15489.12|10
1623441170000|2021-06-11 19:52:50|15609.96|15489.96|15611.95|15491.95|15611.96|15491.96|15609.82|15489.82|10
1623441180000|2021-06-11 19:53:00|15611.78|15491.78|15611.53|15491.53|15611.95|15491.95|15611.33|15491.33|10
1623441190000|2021-06-11 19:53:10|15611.52|15491.52|15611.78|15491.78|15611.94|15491.94|15611.52|15491.52|9
1623441200000|2021-06-11 19:53:20|15613.26|15493.26|15611.66|15491.66|15613.26|15493.26|15611.66|15491.66|10
1623441210000|2021-06-11 19:53:30|15612.11|15492.11|15613.34|15493.34|15613.34|15493.34|15611.97|15491.97|9
1623441220000|2021-06-11 19:53:40|15614.01|15494.01|15615.04|15495.04|15615.31|15495.31|15614.01|15494.01|10
1623441230000|2021-06-11 19:53:50|15614.57|15494.57|15614.66|15494.66|15614.93|15494.93|15613.71|15493.71|10
1623441240000|2021-06-11 19:54:00|15614.68|15494.68|15615.76|15495.76|15615.97|15495.97|15614.68|15494.68|9
1623441250000|2021-06-11 19:54:10|15616.2|15496.2|15617.85|15497.85|15617.9|15497.9|15616.2|15496.2|9
1623441260000|2021-06-11 19:54:20|15618.04|15498.04|15620.27|15500.27|15620.27|15500.27|15618.04|15498.04|10
1623441270000|2021-06-11 19:54:30|15621.22|15501.22|15620.61|15500.61|15621.95|15501.95|15620.6|15500.6|10
1623441280000|2021-06-11 19:54:40|15620.27|15500.27|15620.26|15500.26|15620.94|15500.94|15620.26|15500.26|10
1623441290000|2021-06-11 19:54:50|15620.63|15500.63|15620.02|15500.02|15620.63|15500.63|15619.91|15499.91|10
1623441300000|2021-06-11 19:55:00|15619.88|15499.88|15620.71|15500.71|15620.71|15500.71|15619.88|15499.88|10
1623441310000|2021-06-11 19:55:10|15620.4|15500.4|15619.39|15499.39|15620.48|15500.48|15619.27|15499.27|10
1623441320000|2021-06-11 19:55:20|15620.73|15500.73|15621.47|15501.47|15621.85|15501.85|15620.58|15500.58|9
1623441330000|2021-06-11 19:55:30|15621.33|15501.33|15622.32|15502.32|15622.32|15502.32|15621.08|15501.08|10
1623441340000|2021-06-11 19:55:40|15622.82|15502.82|15624.14|15504.14|15624.23|15504.23|15621.88|15501.88|10
1623441350000|2021-06-11 19:55:50|15623.97|15503.97|15625.25|15505.25|15625.25|15505.25|15623.77|15503.77|9
1623441360000|2021-06-11 19:56:00|15625.11|15505.11|15626.8|15506.8|15626.8|15506.8|15625.11|15505.11|9
1623441370000|2021-06-11 19:56:10|15626.85|15506.85|15629.05|15509.05|15629.05|15509.05|15626.43|15506.43|10
1623441380000|2021-06-11 19:56:20|15629.21|15509.21|15630.64|15510.64|15630.85|15510.85|15629.21|15509.21|10
1623441390000|2021-06-11 19:56:30|15630.47|15510.47|15629.39|15509.39|15630.65|15510.65|15629.29|15509.29|10
1623441400000|2021-06-11 19:56:40|15629.41|15509.41|15630.85|15510.85|15631.18|15511.18|15629.41|15509.41|10
1623441410000|2021-06-11 19:56:50|15630.93|15510.93|15630.66|15510.66|15631.19|15511.19|15630.48|15510.48|10
1623441420000|2021-06-11 19:57:00|15630.37|15510.37|15627.51|15507.51|15630.37|15510.37|15627.51|15507.51|10
1623441430000|2021-06-11 19:57:10|15626.97|15506.97|15623.12|15503.12|15627.46|15507.46|15623.12|15503.12|9
1623441440000|2021-06-11 19:57:20|15623.3|15503.3|15621.51|15501.51|15623.3|15503.3|15621.51|15501.51|10
1623441450000|2021-06-11 19:57:30|15621.29|15501.29|15619.67|15499.67|15621.29|15501.29|15619.67|15499.67|10
1623441460000|2021-06-11 19:57:40|15618.92|15498.92|15620.18|15500.18|15620.18|15500.18|15618.92|15498.92|7
1623441470000|2021-06-11 19:57:50|15619.85|15499.85|15618.71|15498.71|15619.85|15499.85|15618.52|15498.52|9
1623441480000|2021-06-11 19:58:00|15618.41|15498.41|15619.06|15499.06|15619.3|15499.3|15618.41|15498.41|9
1623441490000|2021-06-11 19:58:10|15618.94|15498.94|15620.22|15500.22|15620.35|15500.35|15618.94|15498.94|10
1623441500000|2021-06-11 19:58:20|15620.31|15500.31|15623.56|15503.56|15623.56|15503.56|15620.31|15500.31|10
1623441510000|2021-06-11 19:58:30|15623.53|15503.53|15624.28|15504.28|15624.34|15504.34|15623.26|15503.26|10
1623441520000|2021-06-11 19:58:40|15624.24|15504.24|15625.18|15505.18|15625.18|15505.18|15624.24|15504.24|8
1623441530000|2021-06-11 19:58:50|15625.41|15505.41|15625.22|15505.22|15626.23|15506.23|15625.22|15505.22|10
1623441540000|2021-06-11 19:59:00|15625.3|15505.3|15629.2|15509.2|15629.2|15509.2|15625.28|15505.28|10
1623441550000|2021-06-11 19:59:10|15629.56|15509.56|15636.39|15516.39|15636.74|15516.74|15629.56|15509.56|10
1623441560000|2021-06-11 19:59:20|15636.3|15516.3|15635.74|15515.74|15636.3|15516.3|15635.26|15515.26|9
1623441570000|2021-06-11 19:59:30|15635.85|15515.85|15633.89|15513.89|15635.96|15515.96|15633.89|15513.89|10
1623441580000|2021-06-11 19:59:40|15633.66|15513.66|15629.84|15509.84|15634.28|15514.28|15629.84|15509.84|10
1623441590000|2021-06-11 19:59:50|15629.01|15509.01|15626.04|15506.04|15629.01|15509.01|15626.04|15506.04|10
1623441600000|2021-06-11 20:00:00|15624.98|15504.98|15615.99|15495.99|15624.98|15504.98|15615.99|15495.99|10
1623441610000|2021-06-11 20:00:10|15614.36|15494.36|15606.05|15486.05|15614.36|15494.36|15606.04|15486.04|10
1623441620000|2021-06-11 20:00:20|15604.86|15484.86|15600.26|15480.26|15605.22|15485.22|15600.26|15480.26|10
1623441630000|2021-06-11 20:00:30|15600.11|15480.11|15593.36|15473.36|15600.39|15480.39|15593.36|15473.36|10
1623441640000|2021-06-11 20:00:40|15591.94|15471.94|15589.02|15469.02|15591.94|15471.94|15588.98|15468.98|10
1623441650000|2021-06-11 20:00:50|15589.03|15469.03|15592.05|15472.05|15592.05|15472.05|15589.03|15469.03|10
1623441660000|2021-06-11 20:01:00|15592.52|15472.52|15590.54|15470.54|15593|15473|15590.54|15470.54|10
1623441670000|2021-06-11 20:01:10|15590.49|15470.49|15585.88|15465.88|15590.49|15470.49|15585.83|15465.83|10
1623441680000|2021-06-11 20:01:20|15586.1|15466.1|15585.87|15465.87|15586.47|15466.47|15585.53|15465.53|10
1623441690000|2021-06-11 20:01:30|15585.95|15465.95|15582.4|15462.4|15585.95|15465.95|15582.38|15462.38|9
1623441700000|2021-06-11 20:01:40|15582.45|15462.45|15581.32|15461.32|15582.45|15462.45|15580.86|15460.86|9
1623441710000|2021-06-11 20:01:50|15581.52|15461.52|15582.92|15462.92|15583.03|15463.03|15581.52|15461.52|10
1623441720000|2021-06-11 20:02:00|15582.48|15462.48|15582.21|15462.21|15582.7|15462.7|15581.93|15461.93|9
1623441730000|2021-06-11 20:02:10|15581.34|15461.34|15581.56|15461.56|15582.26|15462.26|15580.9|15460.9|10
1623441740000|2021-06-11 20:02:20|15582.13|15462.13|15584.15|15464.15|15584.15|15464.15|15582.13|15462.13|10
1623441750000|2021-06-11 20:02:30|15585.21|15465.21|15591.39|15471.39|15591.39|15471.39|15585.21|15465.21|9
1623441760000|2021-06-11 20:02:40|15591.96|15471.96|15593.41|15473.41|15593.41|15473.41|15591.35|15471.35|10
1623441770000|2021-06-11 20:02:50|15593.79|15473.79|15596.65|15476.65|15596.65|15476.65|15593.5|15473.5|10
1623441780000|2021-06-11 20:03:00|15596.28|15476.28|15600.68|15480.68|15601.58|15481.58|15596.28|15476.28|10
1623441790000|2021-06-11 20:03:10|15600.54|15480.54|15599.24|15479.24|15600.54|15480.54|15599.24|15479.24|10
1623441800000|2021-06-11 20:03:20|15599.19|15479.19|15596.11|15476.11|15599.48|15479.48|15596.11|15476.11|10
1623441810000|2021-06-11 20:03:30|15596.29|15476.29|15594.26|15474.26|15596.29|15476.29|15594.09|15474.09|10
1623441820000|2021-06-11 20:03:40|15594.5|15474.5|15595.4|15475.4|15595.41|15475.41|15594.36|15474.36|10
1623441830000|2021-06-11 20:03:50|15595.7|15475.7|15596.02|15476.02|15596.12|15476.12|15595.69|15475.69|10
1623441840000|2021-06-11 20:04:00|15596.24|15476.24|15598.94|15478.94|15599.07|15479.07|15596.09|15476.09|10
1623441850000|2021-06-11 20:04:10|15599.46|15479.46|15600.22|15480.22|15600.22|15480.22|15599.23|15479.23|9
1623441860000|2021-06-11 20:04:20|15600.69|15480.69|15603.23|15483.23|15603.23|15483.23|15600.69|15480.69|10
1623441870000|2021-06-11 20:04:30|15604.25|15484.25|15606.91|15486.91|15606.91|15486.91|15604.12|15484.12|10
1623441880000|2021-06-11 20:04:40|15607.29|15487.29|15609.93|15489.93|15609.93|15489.93|15607.18|15487.18|10
1623441890000|2021-06-11 20:04:50|15610.08|15490.08|15608.91|15488.91|15610.68|15490.68|15608.91|15488.91|10
1623441900000|2021-06-11 20:05:00|15608.84|15488.84|15607.83|15487.83|15608.84|15488.84|15607.39|15487.39|10
1623441910000|2021-06-11 20:05:10|15607.79|15487.79|15611.08|15491.08|15611.08|15491.08|15607.53|15487.53|10
1623441920000|2021-06-11 20:05:20|15611.86|15491.86|15614.3|15494.3|15614.3|15494.3|15611.86|15491.86|10
1623441930000|2021-06-11 20:05:30|15615.09|15495.09|15614.41|15494.41|15615.09|15495.09|15614.29|15494.29|10
1623441940000|2021-06-11 20:05:40|15613.63|15493.63|15614.41|15494.41|15614.84|15494.84|15613.63|15493.63|9
1623441950000|2021-06-11 20:05:50|15614.52|15494.52|15615.06|15495.06|15615.37|15495.37|15614.51|15494.51|9
1623441960000|2021-06-11 20:06:00|15615.16|15495.16|15615.84|15495.84|15615.84|15495.84|15615.16|15495.16|10
1623441970000|2021-06-11 20:06:10|15616.28|15496.28|15616.05|15496.05|15616.93|15496.93|15616.02|15496.02|10
1623441980000|2021-06-11 20:06:20|15616.06|15496.06|15614.74|15494.74|15616.06|15496.06|15614.74|15494.74|10
1623441990000|2021-06-11 20:06:30|15614.47|15494.47|15615.17|15495.17|15615.29|15495.29|15614.42|15494.42|10
1623442000000|2021-06-11 20:06:40|15615.36|15495.36|15615.48|15495.48|15615.51|15495.51|15614.76|15494.76|10
1623442010000|2021-06-11 20:06:50|15615.76|15495.76|15613|15493|15615.76|15495.76|15613|15493|10
1623442020000|2021-06-11 20:07:00|15612.95|15492.95|15610.47|15490.47|15612.95|15492.95|15610.27|15490.27|10
1623442030000|2021-06-11 20:07:10|15610.38|15490.38|15609.7|15489.7|15610.51|15490.51|15609.7|15489.7|9
1623442040000|2021-06-11 20:07:20|15609.51|15489.51|15607.72|15487.72|15609.51|15489.51|15607.72|15487.72|10
1623442050000|2021-06-11 20:07:30|15607.86|15487.86|15608.44|15488.44|15608.85|15488.85|15607.86|15487.86|10
1623442060000|2021-06-11 20:07:40|15608.5|15488.5|15612.33|15492.33|15612.33|15492.33|15608.16|15488.16|10
1623442070000|2021-06-11 20:07:50|15612.26|15492.26|15612.77|15492.77|15613.08|15493.08|15612|15492|10
1623442080000|2021-06-11 20:08:00|15612.8|15492.8|15613.73|15493.73|15613.73|15493.73|15612.49|15492.49|10
1623442090000|2021-06-11 20:08:10|15613.21|15493.21|15616.05|15496.05|15616.05|15496.05|15612.99|15492.99|10
1623442100000|2021-06-11 20:08:20|15616.12|15496.12|15617.71|15497.71|15617.71|15497.71|15616.12|15496.12|10
1623442110000|2021-06-11 20:08:30|15617.41|15497.41|15618.73|15498.73|15618.75|15498.75|15617.39|15497.39|10
1623442120000|2021-06-11 20:08:40|15619.2|15499.2|15623.48|15503.48|15623.48|15503.48|15618.59|15498.59|10
1623442130000|2021-06-11 20:08:50|15624.09|15504.09|15627.73|15507.73|15627.88|15507.88|15624.09|15504.09|10
1623442140000|2021-06-11 20:09:00|15627.49|15507.49|15626.62|15506.62|15627.49|15507.49|15626.59|15506.59|10
1623442150000|2021-06-11 20:09:10|15627.19|15507.19|15629.09|15509.09|15629.09|15509.09|15627.19|15507.19|10
1623442160000|2021-06-11 20:09:20|15629.48|15509.48|15632.58|15512.58|15632.58|15512.58|15629.48|15509.48|10
1623442170000|2021-06-11 20:09:30|15632.49|15512.49|15634|15514|15634.22|15514.22|15632.49|15512.49|9
1623442180000|2021-06-11 20:09:40|15634.89|15514.89|15634.95|15514.95|15635.32|15515.32|15634.67|15514.67|10
1623442190000|2021-06-11 20:09:50|15634.83|15514.83|15633.8|15513.8|15634.83|15514.83|15633.68|15513.68|10
1623442200000|2021-06-11 20:10:00|15633.78|15513.78|15629.51|15509.51|15633.78|15513.78|15629.35|15509.35|10
1623442210000|2021-06-11 20:10:10|15629.65|15509.65|15626.35|15506.35|15629.65|15509.65|15626.35|15506.35|9
1623442220000|2021-06-11 20:10:20|15625.93|15505.93|15624.61|15504.61|15626.7|15506.7|15624.61|15504.61|10
1623442230000|2021-06-11 20:10:30|15624.27|15504.27|15625.1|15505.1|15625.1|15505.1|15624.13|15504.13|10
1623442240000|2021-06-11 20:10:40|15624.99|15504.99|15625.97|15505.97|15626.13|15506.13|15624.99|15504.99|10
1623442250000|2021-06-11 20:10:50|15625.95|15505.95|15626.77|15506.77|15626.82|15506.82|15625.24|15505.24|10
1623442260000|2021-06-11 20:11:00|15626.67|15506.67|15626.95|15506.95|15626.99|15506.99|15626.17|15506.17|10
1623442270000|2021-06-11 20:11:10|15626.98|15506.98|15626.88|15506.88|15627.39|15507.39|15626.09|15506.09|10
1623442280000|2021-06-11 20:11:20|15627.24|15507.24|15626.99|15506.99|15628.54|15508.54|15626.99|15506.99|10
1623442290000|2021-06-11 20:11:30|15626.89|15506.89|15625.61|15505.61|15627.19|15507.19|15625.61|15505.61|10
1623442300000|2021-06-11 20:11:40|15625.62|15505.62|15624.4|15504.4|15625.62|15505.62|15624.4|15504.4|9
1623442310000|2021-06-11 20:11:50|15624.59|15504.59|15624.92|15504.92|15625.11|15505.11|15624.59|15504.59|8
1623442320000|2021-06-11 20:12:00|15625|15505|15624.82|15504.82|15625|15505|15624.46|15504.46|8
1623442330000|2021-06-11 20:12:10|15625.07|15505.07|15626.98|15506.98|15626.98|15506.98|15625.07|15505.07|10
1623442340000|2021-06-11 20:12:20|15627.02|15507.02|15627.2|15507.2|15627.2|15507.2|15626.35|15506.35|9
1623442350000|2021-06-11 20:12:30|15627.65|15507.65|15629.77|15509.77|15629.77|15509.77|15627.65|15507.65|10
1623442360000|2021-06-11 20:12:40|15629.76|15509.76|15632.7|15512.7|15632.7|15512.7|15629.3|15509.3|10
1623442370000|2021-06-11 20:12:50|15633.8|15513.8|15636.36|15516.36|15636.36|15516.36|15633.8|15513.8|10
1623442380000|2021-06-11 20:13:00|15636.92|15516.92|15638.23|15518.23|15638.86|15518.86|15636.47|15516.47|10
1623442390000|2021-06-11 20:13:10|15638.31|15518.31|15641.16|15521.16|15641.16|15521.16|15638.31|15518.31|8
1623442400000|2021-06-11 20:13:20|15643.18|15523.18|15649.9|15529.9|15649.9|15529.9|15643.18|15523.18|10
1623442410000|2021-06-11 20:13:30|15649.47|15529.47|15655.04|15535.04|15655.14|15535.14|15649.47|15529.47|10
1623442420000|2021-06-11 20:13:40|15654.73|15534.73|15656.25|15536.25|15656.25|15536.25|15654.37|15534.37|10
1623442430000|2021-06-11 20:13:50|15657.44|15537.44|15659.89|15539.89|15659.89|15539.89|15657.44|15537.44|10
1623442440000|2021-06-11 20:14:00|15659.96|15539.96|15661.06|15541.06|15661.22|15541.22|15659.96|15539.96|10
1623442450000|2021-06-11 20:14:10|15660.67|15540.67|15662.77|15542.77|15662.77|15542.77|15660.67|15540.67|10
1623442460000|2021-06-11 20:14:20|15663.37|15543.37|15664.85|15544.85|15664.86|15544.86|15663.37|15543.37|10
1623442470000|2021-06-11 20:14:30|15664.81|15544.81|15664.65|15544.65|15664.93|15544.93|15663.85|15543.85|10
1623442480000|2021-06-11 20:14:40|15665.02|15545.02|15664.74|15544.74|15665.24|15545.24|15664.6|15544.6|9
1623442490000|2021-06-11 20:14:50|15664.88|15544.88|15664.7|15544.7|15664.98|15544.98|15664.17|15544.17|9
1623442500000|2021-06-11 20:15:00|15664.47|15544.47|15663.75|15543.75|15664.47|15544.47|15663.35|15543.35|9
1623442510000|2021-06-11 20:15:10|15663.74|15543.74|15668.72|15548.72|15668.72|15548.72|15663.61|15543.61|10
1623442520000|2021-06-11 20:15:20|15668.7|15548.7|15669.32|15549.32|15669.32|15549.32|15668.62|15548.62|10
1623442530000|2021-06-11 20:15:30|15670.33|15550.33|15671.17|15551.17|15672.07|15552.07|15670.16|15550.16|10
1623442540000|2021-06-11 20:15:40|15671.44|15551.44|15674.18|15554.18|15674.18|15554.18|15671.44|15551.44|10
1623442550000|2021-06-11 20:15:50|15673.91|15553.91|15674.31|15554.31|15674.31|15554.31|15673.91|15553.91|7
1623442560000|2021-06-11 20:16:00|15674.24|15554.24|15676.94|15556.94|15677.08|15557.08|15674.24|15554.24|10
1623442570000|2021-06-11 20:16:10|15677.6|15557.6|15675|15555|15677.6|15557.6|15674.8|15554.8|10
1623442580000|2021-06-11 20:16:20|15675.41|15555.41|15676.43|15556.43|15676.57|15556.57|15675.37|15555.37|10
1623442590000|2021-06-11 20:16:30|15676.42|15556.42|15674.81|15554.81|15676.42|15556.42|15674.81|15554.81|8
1623442600000|2021-06-11 20:16:40|15674.75|15554.75|15672.61|15552.61|15674.75|15554.75|15672.31|15552.31|10
1623442610000|2021-06-11 20:16:50|15673|15553|15674.61|15554.61|15674.73|15554.73|15673|15553|10
1623442620000|2021-06-11 20:17:00|15674.65|15554.65|15673.62|15553.62|15674.7|15554.7|15673.52|15553.52|10
1623442630000|2021-06-11 20:17:10|15673.57|15553.57|15670.8|15550.8|15673.57|15553.57|15670.79|15550.79|9
1623442640000|2021-06-11 20:17:20|15670.77|15550.77|15666.88|15546.88|15670.92|15550.92|15666.88|15546.88|10
1623442650000|2021-06-11 20:17:30|15666.46|15546.46|15662.42|15542.42|15666.46|15546.46|15662.42|15542.42|10
1623442660000|2021-06-11 20:17:40|15661.71|15541.71|15658.6|15538.6|15661.71|15541.71|15658.6|15538.6|10
1623442670000|2021-06-11 20:17:50|15658.58|15538.58|15656.19|15536.19|15658.58|15538.58|15656.19|15536.19|10
1623442680000|2021-06-11 20:18:00|15656.17|15536.17|15651.91|15531.91|15656.19|15536.19|15651.91|15531.91|10
1623442690000|2021-06-11 20:18:10|15651.3|15531.3|15650.82|15530.82|15651.33|15531.33|15650.18|15530.18|10
1623442700000|2021-06-11 20:18:20|15650.14|15530.14|15647.96|15527.96|15650.53|15530.53|15647.95|15527.95|10
1623442710000|2021-06-11 20:18:30|15647.23|15527.23|15647.67|15527.67|15647.94|15527.94|15647.05|15527.05|10
1623442720000|2021-06-11 20:18:40|15647.43|15527.43|15648.2|15528.2|15649.29|15529.29|15647.43|15527.43|10
1623442730000|2021-06-11 20:18:50|15647.75|15527.75|15646.66|15526.66|15648.14|15528.14|15646.66|15526.66|10
1623442740000|2021-06-11 20:19:00|15646.56|15526.56|15646.7|15526.7|15646.7|15526.7|15645.89|15525.89|10
1623442750000|2021-06-11 20:19:10|15645.71|15525.71|15645.93|15525.93|15646.49|15526.49|15645.58|15525.58|10
1623442760000|2021-06-11 20:19:20|15645.66|15525.66|15645.02|15525.02|15645.95|15525.95|15645.02|15525.02|10
1623442770000|2021-06-11 20:19:30|15644.59|15524.59|15650.39|15530.39|15650.63|15530.63|15644.46|15524.46|10
1623442780000|2021-06-11 20:19:40|15650.64|15530.64|15649.74|15529.74|15650.87|15530.87|15649.74|15529.74|10
1623442790000|2021-06-11 20:19:50|15649.78|15529.78|15652.01|15532.01|15652.68|15532.68|15649.78|15529.78|10
1623442800000|2021-06-11 20:20:00|15650.81|15530.81|15649.84|15529.84|15652.23|15532.23|15649.84|15529.84|9
1623442810000|2021-06-11 20:20:10|15649.29|15529.29|15648.39|15528.39|15649.62|15529.62|15647.81|15527.81|10
1623442820000|2021-06-11 20:20:20|15648.81|15528.81|15649.18|15529.18|15650.63|15530.63|15648.81|15528.81|10
1623442830000|2021-06-11 20:20:30|15645.95|15525.95|15645.98|15525.98|15646.83|15526.83|15645.51|15525.51|10
1623442840000|2021-06-11 20:20:40|15645.74|15525.74|15643.18|15523.18|15645.74|15525.74|15643.18|15523.18|10
1623442850000|2021-06-11 20:20:50|15642.79|15522.79|15641.04|15521.04|15643.01|15523.01|15641.04|15521.04|10
1623442860000|2021-06-11 20:21:00|15641.2|15521.2|15641.34|15521.34|15642.11|15522.11|15640.73|15520.73|9
1623442870000|2021-06-11 20:21:10|15641.57|15521.57|15640.35|15520.35|15641.77|15521.77|15640.35|15520.35|9
1623442880000|2021-06-11 20:21:20|15639.39|15519.39|15636.57|15516.57|15639.39|15519.39|15636.57|15516.57|10
1623442890000|2021-06-11 20:21:30|15636.35|15516.35|15634.9|15514.9|15637.05|15517.05|15634.9|15514.9|10
1623442900000|2021-06-11 20:21:40|15634.68|15514.68|15628.88|15508.88|15634.68|15514.68|15628.88|15508.88|10
1623442910000|2021-06-11 20:21:50|15628.56|15508.56|15626.99|15506.99|15628.68|15508.68|15626.99|15506.99|10
1623442920000|2021-06-11 20:22:00|15626.74|15506.74|15618.8|15498.8|15626.74|15506.74|15618.8|15498.8|10
1623442930000|2021-06-11 20:22:10|15617.51|15497.51|15618.26|15498.26|15618.26|15498.26|15617.13|15497.13|10
1623442940000|2021-06-11 20:22:20|15618.49|15498.49|15616.11|15496.11|15619.13|15499.13|15616.11|15496.11|9
1623442950000|2021-06-11 20:22:30|15615.18|15495.18|15608.88|15488.88|15615.18|15495.18|15608.88|15488.88|10
1623442960000|2021-06-11 20:22:40|15607.6|15487.6|15605.24|15485.24|15608.59|15488.59|15605.24|15485.24|9
1623442970000|2021-06-11 20:22:50|15605.04|15485.04|15601.76|15481.76|15605.04|15485.04|15601.76|15481.76|10
1623442980000|2021-06-11 20:23:00|15601.83|15481.83|15601.58|15481.58|15602.83|15482.83|15601.58|15481.58|10
1623442990000|2021-06-11 20:23:10|15601.37|15481.37|15598.69|15478.69|15601.37|15481.37|15598.5|15478.5|10
1623443000000|2021-06-11 20:23:20|15598.7|15478.7|15593.45|15473.45|15598.7|15478.7|15593.45|15473.45|9
1623443010000|2021-06-11 20:23:30|15593.31|15473.31|15592.65|15472.65|15593.62|15473.62|15591.96|15471.96|10
1623443020000|2021-06-11 20:23:40|15592.14|15472.14|15594.22|15474.22|15594.22|15474.22|15591.82|15471.82|10
1623443030000|2021-06-11 20:23:50|15594.38|15474.38|15594.4|15474.4|15595.26|15475.26|15594.31|15474.31|10
1623443040000|2021-06-11 20:24:00|15594.02|15474.02|15594.45|15474.45|15594.7|15474.7|15593.51|15473.51|10
1623443050000|2021-06-11 20:24:10|15594.02|15474.02|15594.31|15474.31|15594.54|15474.54|15593.49|15473.49|10
1623443060000|2021-06-11 20:24:20|15594.64|15474.64|15589.96|15469.96|15594.64|15474.64|15589.96|15469.96|10
1623443070000|2021-06-11 20:24:30|15589.64|15469.64|15583.69|15463.69|15589.64|15469.64|15583.69|15463.69|10
1623443080000|2021-06-11 20:24:40|15583.74|15463.74|15583.95|15463.95|15583.95|15463.95|15583.01|15463.01|10
1623443090000|2021-06-11 20:24:50|15584.13|15464.13|15583.59|15463.59|15584.8|15464.8|15583.59|15463.59|8
1623443100000|2021-06-11 20:25:00|15583.03|15463.03|15582.03|15462.03|15583.11|15463.11|15582.03|15462.03|10
1623443110000|2021-06-11 20:25:10|15582.1|15462.1|15584.35|15464.35|15584.58|15464.58|15582.1|15462.1|9
1623443120000|2021-06-11 20:25:20|15584.43|15464.43|15588.52|15468.52|15588.52|15468.52|15584.43|15464.43|10
1623443130000|2021-06-11 20:25:30|15589.24|15469.24|15589.7|15469.7|15590.3|15470.3|15589.24|15469.24|10
1623443140000|2021-06-11 20:25:40|15589.79|15469.79|15592.76|15472.76|15592.76|15472.76|15589.77|15469.77|10
1623443150000|2021-06-11 20:25:50|15593.55|15473.55|15599.39|15479.39|15599.39|15479.39|15593.54|15473.54|9
1623443160000|2021-06-11 20:26:00|15599.93|15479.93|15600.43|15480.43|15601.24|15481.24|15599.93|15479.93|9
1623443170000|2021-06-11 20:26:10|15600.25|15480.25|15603.92|15483.92|15603.92|15483.92|15599.92|15479.92|10
1623443180000|2021-06-11 20:26:20|15604.56|15484.56|15605.94|15485.94|15606.38|15486.38|15604.56|15484.56|9
1623443190000|2021-06-11 20:26:30|15605.26|15485.26|15604.95|15484.95|15605.56|15485.56|15604.39|15484.39|10
1623443200000|2021-06-11 20:26:40|15605.2|15485.2|15607.49|15487.49|15608.52|15488.52|15605.2|15485.2|10
1623443210000|2021-06-11 20:26:50|15607.91|15487.91|15607.1|15487.1|15608.5|15488.5|15606.99|15486.99|10
1623443220000|2021-06-11 20:27:00|15606.95|15486.95|15605.83|15485.83|15606.95|15486.95|15605.1|15485.1|10
1623443230000|2021-06-11 20:27:10|15605.69|15485.69|15606.34|15486.34|15606.34|15486.34|15605.65|15485.65|9
1623443240000|2021-06-11 20:27:20|15607.06|15487.06|15603.41|15483.41|15607.06|15487.06|15603.41|15483.41|10
1623443250000|2021-06-11 20:27:30|15602.91|15482.91|15604.02|15484.02|15604.14|15484.14|15602.91|15482.91|10
1623443260000|2021-06-11 20:27:40|15604.74|15484.74|15606.6|15486.6|15606.6|15486.6|15604.33|15484.33|10
1623443270000|2021-06-11 20:27:50|15606.84|15486.84|15609|15489|15609|15489|15606.84|15486.84|10
1623443280000|2021-06-11 20:28:00|15609.27|15489.27|15614.18|15494.18|15614.18|15494.18|15609.27|15489.27|10
1623443290000|2021-06-11 20:28:10|15615.33|15495.33|15621.69|15501.69|15621.69|15501.69|15615.33|15495.33|10
1623443300000|2021-06-11 20:28:20|15622.19|15502.19|15627.48|15507.48|15627.48|15507.48|15622.19|15502.19|10
1623443310000|2021-06-11 20:28:30|15628.07|15508.07|15638.28|15518.28|15638.28|15518.28|15628.07|15508.07|10
1623443320000|2021-06-11 20:28:40|15639.88|15519.88|15639.52|15519.52|15639.93|15519.93|15639.37|15519.37|9
1623443330000|2021-06-11 20:28:50|15639.39|15519.39|15642.63|15522.63|15642.63|15522.63|15639.39|15519.39|10
1623443340000|2021-06-11 20:29:00|15642.46|15522.46|15645.5|15525.5|15645.5|15525.5|15642.46|15522.46|10
1623443350000|2021-06-11 20:29:10|15645.82|15525.82|15648.21|15528.21|15648.21|15528.21|15645.82|15525.82|10
1623443360000|2021-06-11 20:29:20|15648.38|15528.38|15651.4|15531.4|15651.4|15531.4|15648.38|15528.38|10
1623443370000|2021-06-11 20:29:30|15651.45|15531.45|15651.06|15531.06|15651.45|15531.45|15650.43|15530.43|9
1623443380000|2021-06-11 20:29:40|15651.62|15531.62|15652.61|15532.61|15653.02|15533.02|15651.4|15531.4|9
1623443390000|2021-06-11 20:29:50|15652.68|15532.68|15652.49|15532.49|15652.91|15532.91|15652.29|15532.29|10
1623443400000|2021-06-11 20:30:00|15653.26|15533.26|15655.36|15535.36|15655.36|15535.36|15653.26|15533.26|9
1623443410000|2021-06-11 20:30:10|15655.5|15535.5|15658.1|15538.1|15658.24|15538.24|15655.35|15535.35|10
1623443420000|2021-06-11 20:30:20|15658.11|15538.11|15656.13|15536.13|15658.11|15538.11|15656.13|15536.13|10
1623443430000|2021-06-11 20:30:30|15656.68|15536.68|15656.54|15536.54|15656.68|15536.68|15654.71|15534.71|10
1623443440000|2021-06-11 20:30:40|15655.48|15535.48|15652.72|15532.72|15655.48|15535.48|15652.72|15532.72|10
1623443450000|2021-06-11 20:30:50|15652.44|15532.44|15650.24|15530.24|15652.44|15532.44|15650.24|15530.24|10
1623443460000|2021-06-11 20:31:00|15650.19|15530.19|15647.2|15527.2|15650.32|15530.32|15647.2|15527.2|10
1623443470000|2021-06-11 20:31:10|15646.43|15526.43|15645.43|15525.43|15646.92|15526.92|15644.84|15524.84|10
1623443480000|2021-06-11 20:31:20|15644|15524|15642|15522|15644|15524|15642|15522|9
1623443490000|2021-06-11 20:31:30|15641.61|15521.61|15642.48|15522.48|15642.48|15522.48|15641.01|15521.01|9
1623443500000|2021-06-11 20:31:40|15642.75|15522.75|15645.89|15525.89|15645.89|15525.89|15642.75|15522.75|10
1623443510000|2021-06-11 20:31:50|15646.11|15526.11|15648.7|15528.7|15648.77|15528.77|15646.11|15526.11|10
1623443520000|2021-06-11 20:32:00|15648.98|15528.98|15660.27|15540.27|15660.27|15540.27|15648.98|15528.98|10
1623443530000|2021-06-11 20:32:10|15660.11|15540.11|15668.15|15548.15|15668.15|15548.15|15659.44|15539.44|10
1623443540000|2021-06-11 20:32:20|15668.32|15548.32|15670.1|15550.1|15670.42|15550.42|15668.32|15548.32|10
1623443550000|2021-06-11 20:32:30|15669.94|15549.94|15674.79|15554.79|15675.29|15555.29|15669.8|15549.8|10
1623443560000|2021-06-11 20:32:40|15673.46|15553.46|15672.79|15552.79|15675.46|15555.46|15672.79|15552.79|10
1623443570000|2021-06-11 20:32:50|15670.93|15550.93|15665.38|15545.38|15670.93|15550.93|15665.38|15545.38|9
1623443580000|2021-06-11 20:33:00|15664.94|15544.94|15662.57|15542.57|15664.94|15544.94|15661.71|15541.71|10
1623443590000|2021-06-11 20:33:10|15663|15543|15661.86|15541.86|15663.35|15543.35|15661.86|15541.86|9
1623443600000|2021-06-11 20:33:20|15662.44|15542.44|15665.41|15545.41|15665.41|15545.41|15662.44|15542.44|9
1623443610000|2021-06-11 20:33:30|15665.77|15545.77|15668.4|15548.4|15668.6|15548.6|15665.77|15545.77|10
1623443620000|2021-06-11 20:33:40|15668.99|15548.99|15668.69|15548.69|15669.01|15549.01|15668.15|15548.15|8
1623443630000|2021-06-11 20:33:50|15667.44|15547.44|15667.38|15547.38|15668.33|15548.33|15667.04|15547.04|10
1623443640000|2021-06-11 20:34:00|15666.68|15546.68|15664.56|15544.56|15666.78|15546.78|15664.56|15544.56|10
1623443650000|2021-06-11 20:34:10|15663.97|15543.97|15657.43|15537.43|15663.97|15543.97|15657.43|15537.43|10
1623443660000|2021-06-11 20:34:20|15656.65|15536.65|15654.46|15534.46|15656.95|15536.95|15653.86|15533.86|10
1623443670000|2021-06-11 20:34:30|15653.07|15533.07|15646.84|15526.84|15653.07|15533.07|15646.84|15526.84|9
1623443680000|2021-06-11 20:34:40|15646.54|15526.54|15643.42|15523.42|15646.54|15526.54|15643.42|15523.42|10
1623443690000|2021-06-11 20:34:50|15642.55|15522.55|15637.67|15517.67|15642.55|15522.55|15637.67|15517.67|10
1623443700000|2021-06-11 20:35:00|15636.96|15516.96|15636.92|15516.92|15637.29|15517.29|15635.89|15515.89|10
1623443710000|2021-06-11 20:35:10|15637.9|15517.9|15636.09|15516.09|15637.9|15517.9|15636.09|15516.09|10
1623443720000|2021-06-11 20:35:20|15636.46|15516.46|15634.16|15514.16|15636.46|15516.46|15634.16|15514.16|10
1623443730000|2021-06-11 20:35:30|15633.93|15513.93|15629.3|15509.3|15633.93|15513.93|15629.3|15509.3|10
1623443740000|2021-06-11 20:35:40|15629.28|15509.28|15625.69|15505.69|15629.28|15509.28|15625.69|15505.69|10
1623443750000|2021-06-11 20:35:50|15625.43|15505.43|15625.3|15505.3|15625.94|15505.94|15625.23|15505.23|9
1623443760000|2021-06-11 20:36:00|15624.28|15504.28|15623.99|15503.99|15624.47|15504.47|15623.99|15503.99|10
1623443770000|2021-06-11 20:36:10|15623.75|15503.75|15623.61|15503.61|15623.98|15503.98|15622.81|15502.81|10
1623443780000|2021-06-11 20:36:20|15623.42|15503.42|15625.93|15505.93|15625.93|15505.93|15623.42|15503.42|10
1623443790000|2021-06-11 20:36:30|15627.6|15507.6|15628.31|15508.31|15629.01|15509.01|15627.6|15507.6|10
1623443800000|2021-06-11 20:36:40|15629.07|15509.07|15628.55|15508.55|15629.59|15509.59|15627.69|15507.69|9
1623443810000|2021-06-11 20:36:50|15629.48|15509.48|15632.57|15512.57|15632.57|15512.57|15628.95|15508.95|10
1623443820000|2021-06-11 20:37:00|15633.46|15513.46|15641.26|15521.26|15641.26|15521.26|15633.46|15513.46|10
1623443830000|2021-06-11 20:37:10|15641.43|15521.43|15644.1|15524.1|15644.44|15524.44|15641.43|15521.43|10
1623443840000|2021-06-11 20:37:20|15643.67|15523.67|15645.24|15525.24|15645.24|15525.24|15643.66|15523.66|10
1623443850000|2021-06-11 20:37:30|15646.56|15526.56|15646.34|15526.34|15647.05|15527.05|15645.57|15525.57|10
1623443860000|2021-06-11 20:37:40|15645.86|15525.86|15647.04|15527.04|15647.04|15527.04|15645.75|15525.75|9
1623443870000|2021-06-11 20:37:50|15647.33|15527.33|15646.78|15526.78|15647.43|15527.43|15646.28|15526.28|9
1623443880000|2021-06-11 20:38:00|15647.04|15527.04|15648.61|15528.61|15648.96|15528.96|15647.04|15527.04|10
1623443890000|2021-06-11 20:38:10|15648.92|15528.92|15645.98|15525.98|15648.92|15528.92|15645.53|15525.53|10
1623443900000|2021-06-11 20:38:20|15645.7|15525.7|15642.49|15522.49|15645.7|15525.7|15642.49|15522.49|9
1623443910000|2021-06-11 20:38:30|15641.87|15521.87|15638.6|15518.6|15641.87|15521.87|15638.56|15518.56|10
1623443920000|2021-06-11 20:38:40|15638.61|15518.61|15635.54|15515.54|15638.61|15518.61|15635.54|15515.54|10
1623443930000|2021-06-11 20:38:50|15634.63|15514.63|15631.62|15511.62|15634.63|15514.63|15631.62|15511.62|10
1623443940000|2021-06-11 20:39:00|15630.46|15510.46|15631.28|15511.28|15632.06|15512.06|15630|15510|10
1623443950000|2021-06-11 20:39:10|15630.97|15510.97|15631.51|15511.51|15631.56|15511.56|15630.21|15510.21|10
1623443960000|2021-06-11 20:39:20|15631.87|15511.87|15633.11|15513.11|15633.11|15513.11|15631.65|15511.65|10
1623443970000|2021-06-11 20:39:30|15632.86|15512.86|15633.03|15513.03|15633.15|15513.15|15632.52|15512.52|10
1623443980000|2021-06-11 20:39:40|15632.56|15512.56|15631.39|15511.39|15632.59|15512.59|15631.13|15511.13|10
1623443990000|2021-06-11 20:39:50|15631.29|15511.29|15626.12|15506.12|15631.29|15511.29|15626.03|15506.03|10
1623444000000|2021-06-11 20:40:00|15625.05|15505.05|15621.16|15501.16|15625.05|15505.05|15621.16|15501.16|10
1623444010000|2021-06-11 20:40:10|15620.15|15500.15|15617.94|15497.94|15620.15|15500.15|15617.94|15497.94|10
1623444020000|2021-06-11 20:40:20|15618.88|15498.88|15616.35|15496.35|15618.91|15498.91|15615.85|15495.85|10
1623444030000|2021-06-11 20:40:30|15615.46|15495.46|15610.01|15490.01|15615.76|15495.76|15610.01|15490.01|10
1623444040000|2021-06-11 20:40:40|15610.06|15490.06|15610.38|15490.38|15610.38|15490.38|15609.08|15489.08|9
1623444050000|2021-06-11 20:40:50|15610.33|15490.33|15611.34|15491.34|15612.25|15492.25|15610.33|15490.33|10
1623444060000|2021-06-11 20:41:00|15611.68|15491.68|15614.54|15494.54|15614.54|15494.54|15611.68|15491.68|9
1623444070000|2021-06-11 20:41:10|15616.53|15496.53|15620.74|15500.74|15620.74|15500.74|15616.53|15496.53|9
1623444080000|2021-06-11 20:41:20|15622.22|15502.22|15623.91|15503.91|15623.93|15503.93|15621.85|15501.85|10
1623444090000|2021-06-11 20:41:30|15624.06|15504.06|15628.46|15508.46|15628.46|15508.46|15624.06|15504.06|9
1623444100000|2021-06-11 20:41:40|15628.43|15508.43|15631.14|15511.14|15632.09|15512.09|15628.43|15508.43|10
1623444110000|2021-06-11 20:41:50|15631.05|15511.05|15632.13|15512.13|15632.19|15512.19|15630.65|15510.65|10
1623444120000|2021-06-11 20:42:00|15632.21|15512.21|15636.22|15516.22|15636.22|15516.22|15632.21|15512.21|10
1623444130000|2021-06-11 20:42:10|15636.36|15516.36|15637.23|15517.23|15637.52|15517.52|15636.36|15516.36|10
1623444140000|2021-06-11 20:42:20|15637.47|15517.47|15641.3|15521.3|15641.3|15521.3|15637.47|15517.47|10
1623444150000|2021-06-11 20:42:30|15641.28|15521.28|15640.08|15520.08|15641.38|15521.38|15640.07|15520.07|9
1623444160000|2021-06-11 20:42:40|15640.13|15520.13|15638.12|15518.12|15640.13|15520.13|15637.69|15517.69|10
1623444170000|2021-06-11 20:42:50|15637.99|15517.99|15635.47|15515.47|15638.19|15518.19|15635.47|15515.47|10
1623444180000|2021-06-11 20:43:00|15635.48|15515.48|15632.37|15512.37|15635.48|15515.48|15632.37|15512.37|10
1623444190000|2021-06-11 20:43:10|15632.46|15512.46|15628.54|15508.54|15632.48|15512.48|15628.54|15508.54|10
1623444200000|2021-06-11 20:43:20|15628.98|15508.98|15628.98|15508.98|15628.98|15508.98|15628.23|15508.23|10
1623444210000|2021-06-11 20:43:30|15629.17|15509.17|15629.41|15509.41|15629.41|15509.41|15628.72|15508.72|10
1623444220000|2021-06-11 20:43:40|15629.31|15509.31|15629.59|15509.59|15629.76|15509.76|15628.5|15508.5|10
1623444230000|2021-06-11 20:43:50|15629.47|15509.47|15627.57|15507.57|15629.47|15509.47|15627.57|15507.57|10
1623444240000|2021-06-11 20:44:00|15627.58|15507.58|15627.06|15507.06|15628.51|15508.51|15627.06|15507.06|9
1623481200000|2021-06-12 07:00:00|14816.02|14696.02|14821.63|14701.63|14821.63|14701.63|14815.9|14695.9|11
1623481210000|2021-06-12 07:00:10|14821.56|14701.56|14829.16|14709.16|14829.4|14709.4|14821.56|14701.56|10
1623481220000|2021-06-12 07:00:20|14831.57|14711.57|14836.57|14716.57|14836.57|14716.57|14831.57|14711.57|9
1623481230000|2021-06-12 07:00:30|14838.2|14718.2|14842.52|14722.52|14842.52|14722.52|14838.2|14718.2|10
1623481240000|2021-06-12 07:00:40|14842.32|14722.32|14846.8|14726.8|14847.27|14727.27|14842.32|14722.32|10
1623481250000|2021-06-12 07:00:50|14847.31|14727.31|14853.42|14733.42|14853.42|14733.42|14847.31|14727.31|10
1623481260000|2021-06-12 07:01:00|14853.18|14733.18|14858.65|14738.65|14858.65|14738.65|14853.18|14733.18|10
1623481270000|2021-06-12 07:01:10|14858.54|14738.54|14866.37|14746.37|14866.37|14746.37|14858.46|14738.46|10
1623481280000|2021-06-12 07:01:20|14866.44|14746.44|14868.13|14748.13|14868.48|14748.48|14866.44|14746.44|10
1623481290000|2021-06-12 07:01:30|14867.07|14747.07|14858.16|14738.16|14867.07|14747.07|14858.16|14738.16|10
1623481300000|2021-06-12 07:01:40|14858.23|14738.23|14858.72|14738.72|14858.72|14738.72|14857.47|14737.47|9
1623481310000|2021-06-12 07:01:50|14858.31|14738.31|14863.11|14743.11|14863.11|14743.11|14858.31|14738.31|10
1623481320000|2021-06-12 07:02:00|14863.92|14743.92|14866.24|14746.24|14866.24|14746.24|14863.92|14743.92|10
1623481330000|2021-06-12 07:02:10|14866.67|14746.67|14863.66|14743.66|14866.67|14746.67|14863.66|14743.66|10
1623481340000|2021-06-12 07:02:20|14863.45|14743.45|14862.8|14742.8|14863.45|14743.45|14862.23|14742.23|10
1623481350000|2021-06-12 07:02:30|14862.73|14742.73|14861.38|14741.38|14862.73|14742.73|14861.38|14741.38|10
1623481360000|2021-06-12 07:02:40|14861.34|14741.34|14864.89|14744.89|14864.89|14744.89|14861.14|14741.14|10
1623481370000|2021-06-12 07:02:50|14864.86|14744.86|14866.31|14746.31|14866.56|14746.56|14864.86|14744.86|10
1623481380000|2021-06-12 07:03:00|14866.19|14746.19|14871.3|14751.3|14871.3|14751.3|14866.19|14746.19|9
1623481390000|2021-06-12 07:03:10|14871.92|14751.92|14873.26|14753.26|14873.26|14753.26|14871.92|14751.92|9
1623481400000|2021-06-12 07:03:20|14872.98|14752.98|14876.15|14756.15|14876.27|14756.27|14872.98|14752.98|10
1623481410000|2021-06-12 07:03:30|14876.34|14756.34|14878.2|14758.2|14878.2|14758.2|14875.56|14755.56|9
1623481420000|2021-06-12 07:03:40|14880.92|14760.92|14884.68|14764.68|14884.68|14764.68|14880.92|14760.92|10
1623481430000|2021-06-12 07:03:50|14885.66|14765.66|14888.42|14768.42|14888.42|14768.42|14885.66|14765.66|10
1623481440000|2021-06-12 07:04:00|14889.06|14769.06|14894.24|14774.24|14894.24|14774.24|14889.06|14769.06|10
1623481450000|2021-06-12 07:04:10|14894.55|14774.55|14894.65|14774.65|14895.55|14775.55|14894.51|14774.51|10
1623481460000|2021-06-12 07:04:20|14894.31|14774.31|14896.83|14776.83|14896.83|14776.83|14894.31|14774.31|10
1623481470000|2021-06-12 07:04:30|14896.87|14776.87|14895.12|14775.12|14896.87|14776.87|14895.12|14775.12|9
1623481480000|2021-06-12 07:04:40|14895.1|14775.1|14898.6|14778.6|14898.6|14778.6|14894.87|14774.87|10
1623481490000|2021-06-12 07:04:50|14898.82|14778.82|14900.63|14780.63|14900.72|14780.72|14897.86|14777.86|10
1623481500000|2021-06-12 07:05:00|14900.77|14780.77|14914.99|14794.99|14915.66|14795.66|14900.77|14780.77|10
1623481510000|2021-06-12 07:05:10|14917.02|14797.02|14934.2|14814.2|14934.2|14814.2|14917.02|14797.02|10
1623481520000|2021-06-12 07:05:20|14934.51|14814.51|14930.69|14810.69|14934.51|14814.51|14930.69|14810.69|10
1623481530000|2021-06-12 07:05:30|14930.78|14810.78|14930.06|14810.06|14931.08|14811.08|14927.6|14807.6|10
1623481540000|2021-06-12 07:05:40|14930.08|14810.08|14938.75|14818.75|14938.75|14818.75|14929.07|14809.07|10
1623481550000|2021-06-12 07:05:50|14938.25|14818.25|14932.97|14812.97|14938.43|14818.43|14932.97|14812.97|10
1623481560000|2021-06-12 07:06:00|14931.95|14811.95|14930.66|14810.66|14932.79|14812.79|14930.66|14810.66|10
1623481570000|2021-06-12 07:06:10|14930.49|14810.49|14927.89|14807.89|14930.49|14810.49|14927.89|14807.89|10
1623481580000|2021-06-12 07:06:20|14927.2|14807.2|14922.81|14802.81|14927.2|14807.2|14922.81|14802.81|10
1623481590000|2021-06-12 07:06:30|14922.73|14802.73|14924.36|14804.36|14924.67|14804.67|14920.87|14800.87|10
1623481600000|2021-06-12 07:06:40|14924.52|14804.52|14926.01|14806.01|14926.01|14806.01|14923.71|14803.71|10
1623481610000|2021-06-12 07:06:50|14928.47|14808.47|14937.84|14817.84|14937.84|14817.84|14928.47|14808.47|10
1623481620000|2021-06-12 07:07:00|14937.8|14817.8|14939.32|14819.32|14939.32|14819.32|14937.29|14817.29|10
1623481630000|2021-06-12 07:07:10|14938.9|14818.9|14936.12|14816.12|14938.9|14818.9|14936.09|14816.09|10
1623481640000|2021-06-12 07:07:20|14935.76|14815.76|14934.09|14814.09|14935.76|14815.76|14934.09|14814.09|10
1623481650000|2021-06-12 07:07:30|14932.66|14812.66|14931.52|14811.52|14932.81|14812.81|14931.28|14811.28|10
1623481660000|2021-06-12 07:07:40|14932.41|14812.41|14934.73|14814.73|14934.73|14814.73|14932.36|14812.36|10
1623481670000|2021-06-12 07:07:50|14934.97|14814.97|14936.87|14816.87|14936.87|14816.87|14934.94|14814.94|10
1623481680000|2021-06-12 07:08:00|14937.03|14817.03|14935.82|14815.82|14937.03|14817.03|14935.8|14815.8|10
1623481690000|2021-06-12 07:08:10|14935.53|14815.53|14934.66|14814.66|14936.31|14816.31|14934.66|14814.66|10
1623481700000|2021-06-12 07:08:20|14934.8|14814.8|14932.74|14812.74|14934.8|14814.8|14932.18|14812.18|10
1623481710000|2021-06-12 07:08:30|14932.06|14812.06|14926.25|14806.25|14932.21|14812.21|14926.25|14806.25|10
1623481720000|2021-06-12 07:08:40|14926.26|14806.26|14925.87|14805.87|14927.11|14807.11|14925.87|14805.87|10
1623481730000|2021-06-12 07:08:50|14925.9|14805.9|14923.1|14803.1|14925.9|14805.9|14922.82|14802.82|10
1623481740000|2021-06-12 07:09:00|14923.09|14803.09|14925.31|14805.31|14925.31|14805.31|14922.5|14802.5|10
1623481750000|2021-06-12 07:09:10|14926.15|14806.15|14935.16|14815.16|14935.16|14815.16|14926.15|14806.15|10
1623481760000|2021-06-12 07:09:20|14935.44|14815.44|14934.66|14814.66|14936.67|14816.67|14934.66|14814.66|10
1623481770000|2021-06-12 07:09:30|14934.03|14814.03|14932.67|14812.67|14934.03|14814.03|14932.22|14812.22|10
1623481780000|2021-06-12 07:09:40|14932.77|14812.77|14935.74|14815.74|14935.74|14815.74|14932.77|14812.77|10
1623481790000|2021-06-12 07:09:50|14938.36|14818.36|14938.3|14818.3|14938.98|14818.98|14937.57|14817.57|10
1623481800000|2021-06-12 07:10:00|14937.69|14817.69|14939.07|14819.07|14939.5|14819.5|14937.69|14817.69|8
1623481810000|2021-06-12 07:10:10|14938.84|14818.84|14938.49|14818.49|14939.32|14819.32|14938.48|14818.48|10
1623481820000|2021-06-12 07:10:20|14938.39|14818.39|14936.59|14816.59|14938.44|14818.44|14935.87|14815.87|10
1623481830000|2021-06-12 07:10:30|14935.37|14815.37|14929.18|14809.18|14935.37|14815.37|14929.18|14809.18|10
1623481840000|2021-06-12 07:10:40|14928.64|14808.64|14923.92|14803.92|14928.64|14808.64|14923.46|14803.46|10
1623481850000|2021-06-12 07:10:50|14923.37|14803.37|14922.66|14802.66|14924.01|14804.01|14922.66|14802.66|9
1623481860000|2021-06-12 07:11:00|14922.4|14802.4|14921.67|14801.67|14922.4|14802.4|14920.97|14800.97|9
1623481870000|2021-06-12 07:11:10|14922.85|14802.85|14924.18|14804.18|14924.21|14804.21|14922.85|14802.85|10
1623481880000|2021-06-12 07:11:20|14924.08|14804.08|14920.56|14800.56|14924.83|14804.83|14920.56|14800.56|9
1623481890000|2021-06-12 07:11:30|14920.28|14800.28|14919.84|14799.84|14920.28|14800.28|14917.42|14797.42|10
1623481900000|2021-06-12 07:11:40|14919.54|14799.54|14916.79|14796.79|14919.54|14799.54|14916.35|14796.35|10
1623481910000|2021-06-12 07:11:50|14916.89|14796.89|14915.57|14795.57|14917.13|14797.13|14915.52|14795.52|10
1623481920000|2021-06-12 07:12:00|14915.72|14795.72|14917.23|14797.23|14917.83|14797.83|14915.41|14795.41|10
1623481930000|2021-06-12 07:12:10|14917.09|14797.09|14917.32|14797.32|14917.59|14797.59|14917.05|14797.05|10
1623481940000|2021-06-12 07:12:20|14916.93|14796.93|14920.51|14800.51|14920.51|14800.51|14916.93|14796.93|10
1623481950000|2021-06-12 07:12:30|14919.08|14799.08|14903.61|14783.61|14919.08|14799.08|14903.36|14783.36|10
1623481960000|2021-06-12 07:12:40|14903.13|14783.13|14900.78|14780.78|14904.11|14784.11|14897.78|14777.78|10
1623481970000|2021-06-12 07:12:50|14901.22|14781.22|14901.22|14781.22|14901.74|14781.74|14900.45|14780.45|10
1623481980000|2021-06-12 07:13:00|14901.44|14781.44|14904.71|14784.71|14904.71|14784.71|14901.29|14781.29|10
1623481990000|2021-06-12 07:13:10|14904.57|14784.57|14907.28|14787.28|14907.42|14787.42|14904.57|14784.57|10
1623482000000|2021-06-12 07:13:20|14907.35|14787.35|14906.19|14786.19|14907.97|14787.97|14906.12|14786.12|10
1623482010000|2021-06-12 07:13:30|14905.75|14785.75|14903.59|14783.59|14905.75|14785.75|14903.59|14783.59|10
1623482020000|2021-06-12 07:13:40|14902.96|14782.96|14898.81|14778.81|14902.96|14782.96|14898.81|14778.81|10
1623482030000|2021-06-12 07:13:50|14899.29|14779.29|14898.39|14778.39|14899.32|14779.32|14898.38|14778.38|10
1623482040000|2021-06-12 07:14:00|14898.01|14778.01|14892.95|14772.95|14898.27|14778.27|14892.95|14772.95|10
1623482050000|2021-06-12 07:14:10|14892.61|14772.61|14892.76|14772.76|14893.41|14773.41|14892.13|14772.13|9
1623482060000|2021-06-12 07:14:20|14892.62|14772.62|14893.75|14773.75|14893.93|14773.93|14892.15|14772.15|10
1623482070000|2021-06-12 07:14:30|14894.04|14774.04|14894.55|14774.55|14894.55|14774.55|14893.36|14773.36|8
1623482080000|2021-06-12 07:14:40|14895.22|14775.22|14900.78|14780.78|14901.2|14781.2|14895.22|14775.22|10
1623482090000|2021-06-12 07:14:50|14902.15|14782.15|14907.41|14787.41|14907.41|14787.41|14902.15|14782.15|10
1623482100000|2021-06-12 07:15:00|14907.44|14787.44|14907.23|14787.23|14908.03|14788.03|14906.62|14786.62|10
1623482110000|2021-06-12 07:15:10|14905.97|14785.97|14905.35|14785.35|14905.97|14785.97|14903.93|14783.93|10
1623482120000|2021-06-12 07:15:20|14905.89|14785.89|14902.44|14782.44|14905.89|14785.89|14902.44|14782.44|10
1623482130000|2021-06-12 07:15:30|14902.29|14782.29|14897.86|14777.86|14902.29|14782.29|14897.86|14777.86|10
1623482140000|2021-06-12 07:15:40|14897.68|14777.68|14897|14777|14897.85|14777.85|14897|14777|10
1623482150000|2021-06-12 07:15:50|14897.03|14777.03|14893.91|14773.91|14897.15|14777.15|14892.94|14772.94|10
1623482160000|2021-06-12 07:16:00|14893.61|14773.61|14887.79|14767.79|14893.61|14773.61|14887.79|14767.79|10
1623482170000|2021-06-12 07:16:10|14887.42|14767.42|14887.13|14767.13|14887.75|14767.75|14887.13|14767.13|10
1623482180000|2021-06-12 07:16:20|14887.02|14767.02|14883.56|14763.56|14887.02|14767.02|14883.56|14763.56|10
1623482190000|2021-06-12 07:16:30|14883.33|14763.33|14889.73|14769.73|14889.73|14769.73|14882.87|14762.87|9
1623482200000|2021-06-12 07:16:40|14889.52|14769.52|14891.1|14771.1|14891.83|14771.83|14889.52|14769.52|10
1623482210000|2021-06-12 07:16:50|14891.01|14771.01|14889.24|14769.24|14891.85|14771.85|14889.24|14769.24|10
1623482220000|2021-06-12 07:17:00|14888.99|14768.99|14886.63|14766.63|14888.99|14768.99|14886.01|14766.01|10
1623482230000|2021-06-12 07:17:10|14886.36|14766.36|14882.69|14762.69|14886.36|14766.36|14882.56|14762.56|10
1623482240000|2021-06-12 07:17:20|14883.07|14763.07|14881.54|14761.54|14883.48|14763.48|14881.27|14761.27|10
1623482250000|2021-06-12 07:17:30|14881.56|14761.56|14879.32|14759.32|14881.56|14761.56|14879.29|14759.29|9
1623482260000|2021-06-12 07:17:40|14879.11|14759.11|14878.51|14758.51|14879.11|14759.11|14878.4|14758.4|9
1623482270000|2021-06-12 07:17:50|14878.15|14758.15|14875.29|14755.29|14878.46|14758.46|14875.29|14755.29|9
1623482280000|2021-06-12 07:18:00|14875.01|14755.01|14877.17|14757.17|14877.17|14757.17|14874.7|14754.7|10
1623482290000|2021-06-12 07:18:10|14877.08|14757.08|14878.87|14758.87|14879.07|14759.07|14877.08|14757.08|9
1623482300000|2021-06-12 07:18:20|14878.59|14758.59|14882.86|14762.86|14882.86|14762.86|14878.59|14758.59|10
1623482310000|2021-06-12 07:18:30|14883.23|14763.23|14888.43|14768.43|14888.43|14768.43|14883.23|14763.23|10
1623482320000|2021-06-12 07:18:40|14888.37|14768.37|14889.41|14769.41|14891.51|14771.51|14888.37|14768.37|10
1623482330000|2021-06-12 07:18:50|14889.55|14769.55|14890.3|14770.3|14890.3|14770.3|14888.86|14768.86|9
1623482340000|2021-06-12 07:19:00|14890.51|14770.51|14891.43|14771.43|14891.54|14771.54|14890.51|14770.51|10
1623482350000|2021-06-12 07:19:10|14891.4|14771.4|14892.55|14772.55|14892.55|14772.55|14891.26|14771.26|10
1623482360000|2021-06-12 07:19:20|14892.47|14772.47|14893.41|14773.41|14893.41|14773.41|14892.26|14772.26|9
1623482370000|2021-06-12 07:19:30|14893.37|14773.37|14893.68|14773.68|14893.68|14773.68|14893.15|14773.15|10
1623482380000|2021-06-12 07:19:40|14893.5|14773.5|14891.98|14771.98|14893.5|14773.5|14891.95|14771.95|10
1623482390000|2021-06-12 07:19:50|14891.94|14771.94|14896.26|14776.26|14896.55|14776.55|14891.94|14771.94|10
1623482400000|2021-06-12 07:20:00|14896.45|14776.45|14898.89|14778.89|14899.07|14779.07|14896.45|14776.45|10
1623482410000|2021-06-12 07:20:10|14899.12|14779.12|14897.98|14777.98|14899.8|14779.8|14897.98|14777.98|9
1623482420000|2021-06-12 07:20:20|14897.62|14777.62|14897.37|14777.37|14898.24|14778.24|14896.8|14776.8|10
1623482430000|2021-06-12 07:20:30|14897.86|14777.86|14897.82|14777.82|14897.96|14777.96|14897.57|14777.57|9
1623482440000|2021-06-12 07:20:40|14897.6|14777.6|14896.42|14776.42|14897.6|14777.6|14896.35|14776.35|9
1623482450000|2021-06-12 07:20:50|14896.14|14776.14|14897.54|14777.54|14897.72|14777.72|14894.51|14774.51|10
1623482460000|2021-06-12 07:21:00|14897.33|14777.33|14893.89|14773.89|14897.51|14777.51|14893.89|14773.89|10
1623482470000|2021-06-12 07:21:10|14893.8|14773.8|14890.76|14770.76|14893.8|14773.8|14890.76|14770.76|9
1623482480000|2021-06-12 07:21:20|14890.69|14770.69|14889.46|14769.46|14890.8|14770.8|14889.46|14769.46|10
1623482490000|2021-06-12 07:21:30|14889.09|14769.09|14892.73|14772.73|14892.73|14772.73|14889.09|14769.09|9
1623482500000|2021-06-12 07:21:40|14892.76|14772.76|14893.84|14773.84|14893.97|14773.97|14892.76|14772.76|7
1623482510000|2021-06-12 07:21:50|14894.16|14774.16|14901.29|14781.29|14901.6|14781.6|14894.05|14774.05|10
1623482520000|2021-06-12 07:22:00|14901.85|14781.85|14904.93|14784.93|14906.12|14786.12|14901.85|14781.85|10
1623482530000|2021-06-12 07:22:10|14904.53|14784.53|14902.49|14782.49|14904.53|14784.53|14902.49|14782.49|10
1623482540000|2021-06-12 07:22:20|14903.28|14783.28|14904.34|14784.34|14904.34|14784.34|14903.28|14783.28|10
1623482550000|2021-06-12 07:22:30|14904.61|14784.61|14902.55|14782.55|14904.61|14784.61|14902.5|14782.5|10
1623482560000|2021-06-12 07:22:40|14902.82|14782.82|14900.61|14780.61|14902.82|14782.82|14900.61|14780.61|10
1623482570000|2021-06-12 07:22:50|14900.49|14780.49|14895.92|14775.92|14900.49|14780.49|14895.92|14775.92|9
1623482580000|2021-06-12 07:23:00|14895.85|14775.85|14894.19|14774.19|14895.85|14775.85|14893.77|14773.77|10
1623482590000|2021-06-12 07:23:10|14894.16|14774.16|14892.92|14772.92|14894.28|14774.28|14892.92|14772.92|9
1623482600000|2021-06-12 07:23:20|14892.82|14772.82|14892.37|14772.37|14892.82|14772.82|14891.48|14771.48|9
1623482610000|2021-06-12 07:23:30|14892.29|14772.29|14891.55|14771.55|14892.29|14772.29|14891.27|14771.27|9
1623482620000|2021-06-12 07:23:40|14891.44|14771.44|14892.43|14772.43|14892.43|14772.43|14891.4|14771.4|10
1623482630000|2021-06-12 07:23:50|14892.07|14772.07|14893.35|14773.35|14893.35|14773.35|14891.81|14771.81|9
1623482640000|2021-06-12 07:24:00|14893.47|14773.47|14895.54|14775.54|14895.54|14775.54|14893.46|14773.46|10
1623482650000|2021-06-12 07:24:10|14895.56|14775.56|14896.13|14776.13|14896.13|14776.13|14895.56|14775.56|9
1623482660000|2021-06-12 07:24:20|14896.07|14776.07|14896.78|14776.78|14896.97|14776.97|14895.64|14775.64|8
1623482670000|2021-06-12 07:24:30|14896.79|14776.79|14898.09|14778.09|14898.09|14778.09|14896.67|14776.67|10
1623482680000|2021-06-12 07:24:40|14898.06|14778.06|14899.65|14779.65|14899.88|14779.88|14898.06|14778.06|10
1623482690000|2021-06-12 07:24:50|14900.03|14780.03|14898.33|14778.33|14900.03|14780.03|14898.33|14778.33|9
1623482700000|2021-06-12 07:25:00|14898.27|14778.27|14895.64|14775.64|14898.28|14778.28|14895.64|14775.64|10
1623482710000|2021-06-12 07:25:10|14895.47|14775.47|14894.94|14774.94|14895.7|14775.7|14894.78|14774.78|10
1623482720000|2021-06-12 07:25:20|14895.06|14775.06|14895.47|14775.47|14895.55|14775.55|14894.96|14774.96|10
1623482730000|2021-06-12 07:25:30|14895.66|14775.66|14894.15|14774.15|14895.66|14775.66|14893.62|14773.62|9
1623482740000|2021-06-12 07:25:40|14894.17|14774.17|14896.26|14776.26|14896.45|14776.45|14894.17|14774.17|9
1623482750000|2021-06-12 07:25:50|14896.35|14776.35|14894.26|14774.26|14896.35|14776.35|14893.97|14773.97|10
1623482760000|2021-06-12 07:26:00|14894.15|14774.15|14891.76|14771.76|14894.15|14774.15|14891.76|14771.76|10
1623482770000|2021-06-12 07:26:10|14892.02|14772.02|14887.46|14767.46|14892.02|14772.02|14887.46|14767.46|10
1623482780000|2021-06-12 07:26:20|14887.29|14767.29|14885.53|14765.53|14887.29|14767.29|14885.53|14765.53|10
1623482790000|2021-06-12 07:26:30|14885.47|14765.47|14885.58|14765.58|14885.73|14765.73|14885.4|14765.4|10
1623482800000|2021-06-12 07:26:40|14885.62|14765.62|14886.21|14766.21|14886.21|14766.21|14885.62|14765.62|10
1623482810000|2021-06-12 07:26:50|14885.81|14765.81|14883.57|14763.57|14885.81|14765.81|14883.57|14763.57|8
1623482820000|2021-06-12 07:27:00|14883.64|14763.64|14884.06|14764.06|14884.74|14764.74|14883.64|14763.64|10
1623482830000|2021-06-12 07:27:10|14884.33|14764.33|14882.9|14762.9|14884.57|14764.57|14882.9|14762.9|10
1623482840000|2021-06-12 07:27:20|14883.05|14763.05|14882.08|14762.08|14883.05|14763.05|14881.91|14761.91|10
1623482850000|2021-06-12 07:27:30|14881.57|14761.57|14880.01|14760.01|14881.57|14761.57|14879.84|14759.84|10
1623482860000|2021-06-12 07:27:40|14879.96|14759.96|14879.91|14759.91|14879.96|14759.96|14878.49|14758.49|10
1623482870000|2021-06-12 07:27:50|14879.94|14759.94|14879.83|14759.83|14880.12|14760.12|14879.47|14759.47|10
1623482880000|2021-06-12 07:28:00|14879.8|14759.8|14880.67|14760.67|14880.67|14760.67|14879.16|14759.16|10
1623482890000|2021-06-12 07:28:10|14881.21|14761.21|14881.27|14761.27|14881.39|14761.39|14880.85|14760.85|9
1623482900000|2021-06-12 07:28:20|14880.67|14760.67|14880.97|14760.97|14880.97|14760.97|14880.52|14760.52|8
1623482910000|2021-06-12 07:28:30|14880.98|14760.98|14879.86|14759.86|14880.98|14760.98|14879.76|14759.76|9
1623482920000|2021-06-12 07:28:40|14879.61|14759.61|14878.62|14758.62|14879.8|14759.8|14878.39|14758.39|9
1623482930000|2021-06-12 07:28:50|14878.52|14758.52|14878.09|14758.09|14878.76|14758.76|14878.09|14758.09|10
1623482940000|2021-06-12 07:29:00|14878.3|14758.3|14878.6|14758.6|14878.65|14758.65|14878.21|14758.21|8
1623482950000|2021-06-12 07:29:10|14878.65|14758.65|14880.45|14760.45|14880.45|14760.45|14877.47|14757.47|10
1623482960000|2021-06-12 07:29:20|14880.91|14760.91|14880.16|14760.16|14881.7|14761.7|14880.16|14760.16|8
1623482970000|2021-06-12 07:29:30|14880.05|14760.05|14880.55|14760.55|14880.55|14760.55|14879.61|14759.61|7
1623482980000|2021-06-12 07:29:40|14881.11|14761.11|14882.34|14762.34|14882.45|14762.45|14881.09|14761.09|10
1623482990000|2021-06-12 07:29:50|14882.43|14762.43|14880.79|14760.79|14882.44|14762.44|14880.79|14760.79|10
1623483000000|2021-06-12 07:30:00|14880.75|14760.75|14882.88|14762.88|14883.07|14763.07|14880.75|14760.75|10
1623483010000|2021-06-12 07:30:10|14882.92|14762.92|14884.83|14764.83|14885.1|14765.1|14882.92|14762.92|10
1623483020000|2021-06-12 07:30:20|14884.95|14764.95|14885.91|14765.91|14885.97|14765.97|14884.95|14764.95|10
1623483030000|2021-06-12 07:30:30|14886.21|14766.21|14890.51|14770.51|14890.53|14770.53|14886.14|14766.14|10
1623483040000|2021-06-12 07:30:40|14890.76|14770.76|14891.47|14771.47|14892.02|14772.02|14890.76|14770.76|9
1623483050000|2021-06-12 07:30:50|14891.65|14771.65|14892.06|14772.06|14892.08|14772.08|14891.65|14771.65|8
1623483060000|2021-06-12 07:31:00|14892.19|14772.19|14890.8|14770.8|14892.41|14772.41|14890.8|14770.8|10
1623483070000|2021-06-12 07:31:10|14890.86|14770.86|14888.57|14768.57|14890.86|14770.86|14888.57|14768.57|10
1623483080000|2021-06-12 07:31:20|14888.29|14768.29|14888.08|14768.08|14888.62|14768.62|14888.04|14768.04|9
1623483090000|2021-06-12 07:31:30|14888.1|14768.1|14888.86|14768.86|14888.86|14768.86|14887.74|14767.74|10
1623483100000|2021-06-12 07:31:40|14888.9|14768.9|14889.35|14769.35|14889.43|14769.43|14888.85|14768.85|10
1623483110000|2021-06-12 07:31:50|14889.12|14769.12|14889.03|14769.03|14889.21|14769.21|14888.65|14768.65|10
1623483120000|2021-06-12 07:32:00|14889.21|14769.21|14889.15|14769.15|14889.64|14769.64|14889|14769|10
1623483130000|2021-06-12 07:32:10|14888.73|14768.73|14890.82|14770.82|14890.82|14770.82|14888.16|14768.16|9
1623483140000|2021-06-12 07:32:20|14890.99|14770.99|14892.95|14772.95|14892.95|14772.95|14890.72|14770.72|9
1623483150000|2021-06-12 07:32:30|14893.6|14773.6|14895.24|14775.24|14895.66|14775.66|14893.6|14773.6|10
1623483160000|2021-06-12 07:32:40|14896.09|14776.09|14895.26|14775.26|14896.37|14776.37|14895.1|14775.1|10
1623483170000|2021-06-12 07:32:50|14895.06|14775.06|14894.54|14774.54|14895.16|14775.16|14894.54|14774.54|10
1623483180000|2021-06-12 07:33:00|14894.57|14774.57|14893.6|14773.6|14894.63|14774.63|14893.57|14773.57|10
1623483190000|2021-06-12 07:33:10|14893.67|14773.67|14891.89|14771.89|14894.16|14774.16|14891.89|14771.89|9
1623483200000|2021-06-12 07:33:20|14891.83|14771.83|14890.9|14770.9|14891.83|14771.83|14890.9|14770.9|8
1623483210000|2021-06-12 07:33:30|14890.58|14770.58|14891.27|14771.27|14891.27|14771.27|14890.25|14770.25|9
1623483220000|2021-06-12 07:33:40|14891.2|14771.2|14891.84|14771.84|14891.84|14771.84|14890.97|14770.97|10
1623483230000|2021-06-12 07:33:50|14891.9|14771.9|14891.64|14771.64|14892.32|14772.32|14891.54|14771.54|10
1623483240000|2021-06-12 07:34:00|14891.71|14771.71|14889.98|14769.98|14891.71|14771.71|14889.98|14769.98|9
1623483250000|2021-06-12 07:34:10|14889.79|14769.79|14890.63|14770.63|14890.79|14770.79|14889.79|14769.79|10
1623483260000|2021-06-12 07:34:20|14890.61|14770.61|14890.54|14770.54|14890.72|14770.72|14890.37|14770.37|10
1623483270000|2021-06-12 07:34:30|14890.14|14770.14|14890.18|14770.18|14890.24|14770.24|14889.58|14769.58|10
1623483280000|2021-06-12 07:34:40|14890.57|14770.57|14891.78|14771.78|14891.78|14771.78|14890.57|14770.57|9
1623483290000|2021-06-12 07:34:50|14891.7|14771.7|14892.92|14772.92|14892.97|14772.97|14891.7|14771.7|10
1623483300000|2021-06-12 07:35:00|14893.03|14773.03|14896.73|14776.73|14896.73|14776.73|14893.03|14773.03|10
1623483310000|2021-06-12 07:35:10|14897.14|14777.14|14899.84|14779.84|14899.84|14779.84|14897.14|14777.14|10
1623483320000|2021-06-12 07:35:20|14900.18|14780.18|14907.72|14787.72|14907.72|14787.72|14900.18|14780.18|10
1623483330000|2021-06-12 07:35:30|14907.91|14787.91|14913|14793|14913|14793|14907.91|14787.91|10
1623483340000|2021-06-12 07:35:40|14913.04|14793.04|14916.87|14796.87|14916.87|14796.87|14912.84|14792.84|10
1623483350000|2021-06-12 07:35:50|14917.02|14797.02|14922.04|14802.04|14922.04|14802.04|14917.02|14797.02|10
1623483360000|2021-06-12 07:36:00|14921.85|14801.85|14923.16|14803.16|14924.65|14804.65|14921.85|14801.85|10
1623483370000|2021-06-12 07:36:10|14923.67|14803.67|14922.54|14802.54|14923.67|14803.67|14921.99|14801.99|8
1623483380000|2021-06-12 07:36:20|14922.62|14802.62|14921.37|14801.37|14922.7|14802.7|14921.37|14801.37|10
1623483390000|2021-06-12 07:36:30|14921.33|14801.33|14920.7|14800.7|14921.33|14801.33|14920.52|14800.52|9
1623483400000|2021-06-12 07:36:40|14921.67|14801.67|14923.56|14803.56|14923.62|14803.62|14921.67|14801.67|9
1623483410000|2021-06-12 07:36:50|14923.59|14803.59|14922.55|14802.55|14923.6|14803.6|14922.49|14802.49|7
1623483420000|2021-06-12 07:37:00|14922.61|14802.61|14922.72|14802.72|14922.94|14802.94|14922.05|14802.05|9
1623483430000|2021-06-12 07:37:10|14922.49|14802.49|14923.32|14803.32|14923.47|14803.47|14922.46|14802.46|10
1623483440000|2021-06-12 07:37:20|14923.2|14803.2|14924.9|14804.9|14924.9|14804.9|14923.2|14803.2|9
1623483450000|2021-06-12 07:37:30|14924.42|14804.42|14924.5|14804.5|14924.5|14804.5|14923.66|14803.66|10
1623483460000|2021-06-12 07:37:40|14924.74|14804.74|14927.58|14807.58|14927.72|14807.72|14924.74|14804.74|9
1623483470000|2021-06-12 07:37:50|14927.6|14807.6|14928.3|14808.3|14928.42|14808.42|14927.6|14807.6|9
1623483480000|2021-06-12 07:38:00|14928.2|14808.2|14927.21|14807.21|14928.26|14808.26|14927.15|14807.15|10
1623483490000|2021-06-12 07:38:10|14927.09|14807.09|14928.88|14808.88|14928.88|14808.88|14926.92|14806.92|9
1623483500000|2021-06-12 07:38:20|14928.56|14808.56|14929.62|14809.62|14929.62|14809.62|14928.4|14808.4|8
1623483510000|2021-06-12 07:38:30|14929.82|14809.82|14933.83|14813.83|14934.08|14814.08|14929.82|14809.82|10
1623483520000|2021-06-12 07:38:40|14934.5|14814.5|14936.63|14816.63|14936.86|14816.86|14934.5|14814.5|10
1623483530000|2021-06-12 07:38:50|14936.66|14816.66|14938.63|14818.63|14938.63|14818.63|14936.66|14816.66|10
1623483540000|2021-06-12 07:39:00|14938.41|14818.41|14943.92|14823.92|14943.92|14823.92|14938.41|14818.41|10
1623483550000|2021-06-12 07:39:10|14946|14826|14950.26|14830.26|14950.63|14830.63|14946|14826|10
1623483560000|2021-06-12 07:39:20|14949.32|14829.32|14948.12|14828.12|14949.32|14829.32|14948.12|14828.12|10
1623483570000|2021-06-12 07:39:30|14948.32|14828.32|14947.97|14827.97|14948.32|14828.32|14947.51|14827.51|10
1623483580000|2021-06-12 07:39:40|14947.85|14827.85|14949.57|14829.57|14949.58|14829.58|14947.85|14827.85|9
1623483590000|2021-06-12 07:39:50|14949.68|14829.68|14950.16|14830.16|14950.33|14830.33|14949.55|14829.55|9
1623483600000|2021-06-12 07:40:00|14950.37|14830.37|14948.9|14828.9|14950.78|14830.78|14948.9|14828.9|10
1623483610000|2021-06-12 07:40:10|14948.92|14828.92|14942.67|14822.67|14948.92|14828.92|14942.67|14822.67|10
1623483620000|2021-06-12 07:40:20|14941.77|14821.77|14941.52|14821.52|14941.77|14821.77|14940.33|14820.33|10
1623483630000|2021-06-12 07:40:30|14941.5|14821.5|14941.13|14821.13|14941.66|14821.66|14941.13|14821.13|9
1623483640000|2021-06-12 07:40:40|14941.09|14821.09|14938.12|14818.12|14941.09|14821.09|14937.99|14817.99|10
1623483650000|2021-06-12 07:40:50|14938|14818|14936.04|14816.04|14938|14818|14936.04|14816.04|10
1623483660000|2021-06-12 07:41:00|14935.81|14815.81|14936.31|14816.31|14936.31|14816.31|14935.3|14815.3|10
1623483670000|2021-06-12 07:41:10|14936.51|14816.51|14935.77|14815.77|14936.51|14816.51|14934.61|14814.61|10
1623483680000|2021-06-12 07:41:20|14935.98|14815.98|14936.5|14816.5|14936.6|14816.6|14935.98|14815.98|10
1623483690000|2021-06-12 07:41:30|14936.33|14816.33|14937.66|14817.66|14937.66|14817.66|14936.15|14816.15|10
1623483700000|2021-06-12 07:41:40|14937.86|14817.86|14940.07|14820.07|14940.07|14820.07|14937.86|14817.86|10
1623483710000|2021-06-12 07:41:50|14940.27|14820.27|14940.26|14820.26|14940.99|14820.99|14940.15|14820.15|10
1623483720000|2021-06-12 07:42:00|14940.32|14820.32|14941.49|14821.49|14941.94|14821.94|14940.32|14820.32|9
1623483730000|2021-06-12 07:42:10|14941.64|14821.64|14949.11|14829.11|14949.11|14829.11|14941.64|14821.64|10
1623483740000|2021-06-12 07:42:20|14949.22|14829.22|14956.32|14836.32|14956.32|14836.32|14949.15|14829.15|10
1623483750000|2021-06-12 07:42:30|14956.46|14836.46|14959.71|14839.71|14959.71|14839.71|14956.37|14836.37|10
1623483760000|2021-06-12 07:42:40|14960.12|14840.12|14958.68|14838.68|14960.32|14840.32|14958.68|14838.68|10
1623483770000|2021-06-12 07:42:50|14958.14|14838.14|14956.19|14836.19|14958.14|14838.14|14956.19|14836.19|10
1623483780000|2021-06-12 07:43:00|14956.17|14836.17|14956.35|14836.35|14956.41|14836.41|14955.52|14835.52|9
1623483790000|2021-06-12 07:43:10|14955.74|14835.74|14955.67|14835.67|14956.8|14836.8|14955.67|14835.67|10
1623483800000|2021-06-12 07:43:20|14955.65|14835.65|14953.5|14833.5|14955.72|14835.72|14953.5|14833.5|10
1623483810000|2021-06-12 07:43:30|14953.34|14833.34|14951.71|14831.71|14953.36|14833.36|14951.49|14831.49|10
1623483820000|2021-06-12 07:43:40|14951.73|14831.73|14951.07|14831.07|14951.73|14831.73|14950.75|14830.75|9
1623483830000|2021-06-12 07:43:50|14951.09|14831.09|14951.27|14831.27|14951.59|14831.59|14951|14831|7
1623483840000|2021-06-12 07:44:00|14951.83|14831.83|14952.34|14832.34|14952.37|14832.37|14951.8|14831.8|9
1623483850000|2021-06-12 07:44:10|14952.57|14832.57|14952.5|14832.5|14953.06|14833.06|14952.5|14832.5|9
1623483860000|2021-06-12 07:44:20|14952.3|14832.3|14954.31|14834.31|14954.31|14834.31|14951.97|14831.97|10
1623483870000|2021-06-12 07:44:30|14954.84|14834.84|14955.26|14835.26|14955.32|14835.32|14954.84|14834.84|8
1623483880000|2021-06-12 07:44:40|14955.53|14835.53|14956.28|14836.28|14956.54|14836.54|14955.53|14835.53|10
1623483890000|2021-06-12 07:44:50|14956.61|14836.61|14956.84|14836.84|14956.84|14836.84|14956.09|14836.09|10
1623483900000|2021-06-12 07:45:00|14956.37|14836.37|14953.25|14833.25|14956.47|14836.47|14953.25|14833.25|9
1623483910000|2021-06-12 07:45:10|14952.83|14832.83|14951.88|14831.88|14952.83|14832.83|14951.88|14831.88|10
1623483920000|2021-06-12 07:45:20|14951.09|14831.09|14947.03|14827.03|14951.09|14831.09|14947.03|14827.03|10
1623483930000|2021-06-12 07:45:30|14946.7|14826.7|14944.85|14824.85|14946.7|14826.7|14944.85|14824.85|10
1623483940000|2021-06-12 07:45:40|14942.59|14822.59|14940.37|14820.37|14942.59|14822.59|14940.05|14820.05|10
1623483950000|2021-06-12 07:45:50|14940.68|14820.68|14938.65|14818.65|14941.03|14821.03|14938.65|14818.65|9
1623483960000|2021-06-12 07:46:00|14938.56|14818.56|14933.16|14813.16|14938.56|14818.56|14933.16|14813.16|10
1623483970000|2021-06-12 07:46:10|14932.53|14812.53|14928.49|14808.49|14932.53|14812.53|14928.49|14808.49|10
1623483980000|2021-06-12 07:46:20|14928.54|14808.54|14925.74|14805.74|14928.54|14808.54|14925.53|14805.53|10
1623483990000|2021-06-12 07:46:30|14925.31|14805.31|14926.38|14806.38|14926.79|14806.79|14925.31|14805.31|10
1623484000000|2021-06-12 07:46:40|14926.12|14806.12|14929.86|14809.86|14929.86|14809.86|14926.12|14806.12|10
1623484010000|2021-06-12 07:46:50|14930.11|14810.11|14932.18|14812.18|14932.18|14812.18|14930.11|14810.11|10
1623484020000|2021-06-12 07:47:00|14932.23|14812.23|14933.6|14813.6|14933.91|14813.91|14932.23|14812.23|10
1623484030000|2021-06-12 07:47:10|14933.5|14813.5|14932.71|14812.71|14933.71|14813.71|14932.71|14812.71|10
1623484040000|2021-06-12 07:47:20|14932.95|14812.95|14932.72|14812.72|14933.4|14813.4|14932.6|14812.6|10
1623484050000|2021-06-12 07:47:30|14932.73|14812.73|14931.83|14811.83|14933.76|14813.76|14931.83|14811.83|10
1623484060000|2021-06-12 07:47:40|14931.9|14811.9|14929.04|14809.04|14932.79|14812.79|14929.04|14809.04|10
1623484070000|2021-06-12 07:47:50|14928.27|14808.27|14925.88|14805.88|14928.27|14808.27|14925.69|14805.69|10
1623484080000|2021-06-12 07:48:00|14925.89|14805.89|14925.13|14805.13|14925.89|14805.89|14925.13|14805.13|9
1623484090000|2021-06-12 07:48:10|14925.15|14805.15|14925.07|14805.07|14925.15|14805.15|14924.58|14804.58|10
1623484100000|2021-06-12 07:48:20|14924.87|14804.87|14927.38|14807.38|14927.44|14807.44|14924.56|14804.56|10
1623484110000|2021-06-12 07:48:30|14927.08|14807.08|14927.56|14807.56|14927.56|14807.56|14926.99|14806.99|9
1623484120000|2021-06-12 07:48:40|14927.02|14807.02|14928.31|14808.31|14928.31|14808.31|14926.87|14806.87|10
1623484130000|2021-06-12 07:48:50|14928.43|14808.43|14929.13|14809.13|14929.13|14809.13|14928.43|14808.43|9
1623484140000|2021-06-12 07:49:00|14929.23|14809.23|14929.58|14809.58|14929.71|14809.71|14929.03|14809.03|10
1623484150000|2021-06-12 07:49:10|14929.62|14809.62|14934.4|14814.4|14934.62|14814.62|14929.62|14809.62|10
1623484160000|2021-06-12 07:49:20|14935.8|14815.8|14937|14817|14937.57|14817.57|14935.28|14815.28|10
1623484170000|2021-06-12 07:49:30|14936.99|14816.99|14939.1|14819.1|14939.22|14819.22|14936.99|14816.99|10
1623484180000|2021-06-12 07:49:40|14939.47|14819.47|14943.06|14823.06|14943.06|14823.06|14939.41|14819.41|10
1623484190000|2021-06-12 07:49:50|14943.61|14823.61|14945.48|14825.48|14945.48|14825.48|14943.37|14823.37|9
1623484200000|2021-06-12 07:50:00|14945.22|14825.22|14945.73|14825.73|14945.76|14825.76|14945|14825|9
1623484210000|2021-06-12 07:50:10|14945.64|14825.64|14946.5|14826.5|14946.5|14826.5|14945.64|14825.64|10
1623484220000|2021-06-12 07:50:20|14946.6|14826.6|14945.99|14825.99|14946.6|14826.6|14945.4|14825.4|10
1623484230000|2021-06-12 07:50:30|14945.86|14825.86|14945.39|14825.39|14945.86|14825.86|14944.69|14824.69|9
1623484240000|2021-06-12 07:50:40|14945.06|14825.06|14943.9|14823.9|14945.06|14825.06|14943.9|14823.9|8
1623484250000|2021-06-12 07:50:50|14943.89|14823.89|14941.23|14821.23|14943.89|14823.89|14941.23|14821.23|10
1623484260000|2021-06-12 07:51:00|14941.12|14821.12|14939.56|14819.56|14941.12|14821.12|14939.36|14819.36|10
1623484270000|2021-06-12 07:51:10|14939.2|14819.2|14938.57|14818.57|14939.34|14819.34|14938.43|14818.43|10
1623484280000|2021-06-12 07:51:20|14938.61|14818.61|14937.5|14817.5|14938.61|14818.61|14936.97|14816.97|8
1623484290000|2021-06-12 07:51:30|14936.85|14816.85|14934.56|14814.56|14936.96|14816.96|14934.46|14814.46|10
1623484300000|2021-06-12 07:51:40|14935.43|14815.43|14935.63|14815.63|14935.96|14815.96|14935.25|14815.25|9
1623484310000|2021-06-12 07:51:50|14936.49|14816.49|14940.07|14820.07|14940.07|14820.07|14936.49|14816.49|8
1623484320000|2021-06-12 07:52:00|14940.25|14820.25|14941.33|14821.33|14941.33|14821.33|14939.8|14819.8|10
1623484330000|2021-06-12 07:52:10|14942.44|14822.44|14950.17|14830.17|14950.18|14830.18|14942.44|14822.44|10
1623484340000|2021-06-12 07:52:20|14949.95|14829.95|14949.6|14829.6|14951.71|14831.71|14949.6|14829.6|10
1623484350000|2021-06-12 07:52:30|14949.46|14829.46|14949.76|14829.76|14949.76|14829.76|14948.07|14828.07|10
1623484360000|2021-06-12 07:52:40|14949.83|14829.83|14946.49|14826.49|14949.83|14829.83|14946.49|14826.49|10
1623484370000|2021-06-12 07:52:50|14946.26|14826.26|14944.57|14824.57|14946.26|14826.26|14944.57|14824.57|10
1623484380000|2021-06-12 07:53:00|14944.56|14824.56|14943.51|14823.51|14944.58|14824.58|14943.51|14823.51|9
1623484390000|2021-06-12 07:53:10|14943.39|14823.39|14939.95|14819.95|14943.39|14823.39|14939.95|14819.95|10
1623484400000|2021-06-12 07:53:20|14939.96|14819.96|14938.13|14818.13|14939.96|14819.96|14938.13|14818.13|9
1623484410000|2021-06-12 07:53:30|14938.11|14818.11|14937.3|14817.3|14938.44|14818.44|14937.3|14817.3|10
1623484420000|2021-06-12 07:53:40|14937.16|14817.16|14937.91|14817.91|14937.91|14817.91|14937.12|14817.12|10
1623484430000|2021-06-12 07:53:50|14937.94|14817.94|14939.63|14819.63|14939.63|14819.63|14937.94|14817.94|10
1623484440000|2021-06-12 07:54:00|14939.8|14819.8|14942.55|14822.55|14942.55|14822.55|14939.8|14819.8|10
1623484450000|2021-06-12 07:54:10|14942.66|14822.66|14943.08|14823.08|14943.09|14823.09|14942.64|14822.64|9
1623484460000|2021-06-12 07:54:20|14943.17|14823.17|14943.44|14823.44|14943.77|14823.77|14942.84|14822.84|10
1623484470000|2021-06-12 07:54:30|14943.38|14823.38|14944.05|14824.05|14944.05|14824.05|14942.88|14822.88|9
1623484480000|2021-06-12 07:54:40|14944.06|14824.06|14942.27|14822.27|14944.2|14824.2|14942.24|14822.24|10
1623484490000|2021-06-12 07:54:50|14942.2|14822.2|14941.02|14821.02|14942.66|14822.66|14941.02|14821.02|9
1623484500000|2021-06-12 07:55:00|14940.87|14820.87|14937.53|14817.53|14940.87|14820.87|14937.51|14817.51|10
1623484510000|2021-06-12 07:55:10|14936.9|14816.9|14933.79|14813.79|14936.9|14816.9|14933.79|14813.79|9
1623484520000|2021-06-12 07:55:20|14933.63|14813.63|14929.43|14809.43|14933.63|14813.63|14929.43|14809.43|10
1623484530000|2021-06-12 07:55:30|14929.28|14809.28|14927.74|14807.74|14929.28|14809.28|14927.74|14807.74|9
1623484540000|2021-06-12 07:55:40|14927.41|14807.41|14929.35|14809.35|14929.35|14809.35|14927.41|14807.41|10
1623484550000|2021-06-12 07:55:50|14930.41|14810.41|14931.7|14811.7|14931.7|14811.7|14930.41|14810.41|9
1623484560000|2021-06-12 07:56:00|14931.65|14811.65|14929.42|14809.42|14931.83|14811.83|14929.42|14809.42|10
1623484570000|2021-06-12 07:56:10|14929.24|14809.24|14926.81|14806.81|14929.32|14809.32|14926.81|14806.81|10
1623484580000|2021-06-12 07:56:20|14926.51|14806.51|14924.12|14804.12|14926.51|14806.51|14924.12|14804.12|10
1623484590000|2021-06-12 07:56:30|14923.77|14803.77|14924.21|14804.21|14924.21|14804.21|14922.52|14802.52|10
1623484600000|2021-06-12 07:56:40|14924.72|14804.72|14919.35|14799.35|14924.72|14804.72|14919.35|14799.35|10
1623484610000|2021-06-12 07:56:50|14919.24|14799.24|14914.56|14794.56|14919.3|14799.3|14914.56|14794.56|10
1623484620000|2021-06-12 07:57:00|14914.6|14794.6|14907.48|14787.48|14914.6|14794.6|14907.48|14787.48|10
1623484630000|2021-06-12 07:57:10|14906.6|14786.6|14900.38|14780.38|14906.6|14786.6|14900.38|14780.38|10
1623484640000|2021-06-12 07:57:20|14900.97|14780.97|14894.69|14774.69|14900.97|14780.97|14894.69|14774.69|10
1623484650000|2021-06-12 07:57:30|14894.37|14774.37|14892.01|14772.01|14894.37|14774.37|14891.85|14771.85|10
1623484660000|2021-06-12 07:57:40|14892.27|14772.27|14892.27|14772.27|14892.27|14772.27|14891.44|14771.44|10
1623484670000|2021-06-12 07:57:50|14891.75|14771.75|14894.58|14774.58|14894.58|14774.58|14891.66|14771.66|10
1623484680000|2021-06-12 07:58:00|14895.02|14775.02|14893.77|14773.77|14895.79|14775.79|14893.77|14773.77|10
1623484690000|2021-06-12 07:58:10|14893.51|14773.51|14891.12|14771.12|14893.51|14773.51|14891.12|14771.12|10
1623484700000|2021-06-12 07:58:20|14889.83|14769.83|14888.65|14768.65|14889.83|14769.83|14888.65|14768.65|10
1623484710000|2021-06-12 07:58:30|14889.87|14769.87|14892.95|14772.95|14892.95|14772.95|14889.87|14769.87|10
1623484720000|2021-06-12 07:58:40|14893.43|14773.43|14895.04|14775.04|14895.04|14775.04|14893.43|14773.43|10
1623484730000|2021-06-12 07:58:50|14895.09|14775.09|14895.85|14775.85|14897.24|14777.24|14895.09|14775.09|10
1623484740000|2021-06-12 07:59:00|14895.63|14775.63|14888.27|14768.27|14895.63|14775.63|14888.27|14768.27|10
1623484750000|2021-06-12 07:59:10|14888.46|14768.46|14886.94|14766.94|14888.46|14768.46|14886.64|14766.64|10
1623484760000|2021-06-12 07:59:20|14887.2|14767.2|14885.46|14765.46|14887.36|14767.36|14885.18|14765.18|10
1623484770000|2021-06-12 07:59:30|14885.59|14765.59|14887.3|14767.3|14887.3|14767.3|14884.73|14764.73|10
1623484780000|2021-06-12 07:59:40|14888.17|14768.17|14890.46|14770.46|14890.46|14770.46|14888.17|14768.17|10
1623484790000|2021-06-12 07:59:50|14890.88|14770.88|14894.68|14774.68|14894.93|14774.93|14890.88|14770.88|10
1623484800000|2021-06-12 08:00:00|14895.02|14775.02|14897.6|14777.6|14897.6|14777.6|14895.02|14775.02|10
1623484810000|2021-06-12 08:00:10|14897.94|14777.94|14900.2|14780.2|14900.2|14780.2|14897.48|14777.48|10
1623484820000|2021-06-12 08:00:20|14900.3|14780.3|14899.4|14779.4|14900.44|14780.44|14899.18|14779.18|10
1623484830000|2021-06-12 08:00:30|14898.89|14778.89|14899.81|14779.81|14900.06|14780.06|14898.87|14778.87|10
1623484840000|2021-06-12 08:00:40|14899.85|14779.85|14899.14|14779.14|14900.17|14780.17|14899.14|14779.14|10
1623484850000|2021-06-12 08:00:50|14899.16|14779.16|14899.42|14779.42|14899.42|14779.42|14899.06|14779.06|9
1623484860000|2021-06-12 08:01:00|14899.51|14779.51|14898.12|14778.12|14899.51|14779.51|14897.76|14777.76|10
1623484870000|2021-06-12 08:01:10|14898.55|14778.55|14896.17|14776.17|14898.55|14778.55|14896.17|14776.17|10
1623484880000|2021-06-12 08:01:20|14894.76|14774.76|14884.87|14764.87|14894.76|14774.76|14884.87|14764.87|10
1623484890000|2021-06-12 08:01:30|14881.71|14761.71|14872.09|14752.09|14881.71|14761.71|14872.09|14752.09|10
1623484900000|2021-06-12 08:01:40|14871.46|14751.46|14868.52|14748.52|14871.82|14751.82|14868.52|14748.52|10
1623484910000|2021-06-12 08:01:50|14868.24|14748.24|14862.26|14742.26|14868.24|14748.24|14862.26|14742.26|10
1623484920000|2021-06-12 08:02:00|14862.51|14742.51|14854.44|14734.44|14862.51|14742.51|14854.44|14734.44|9
1623484930000|2021-06-12 08:02:10|14853.89|14733.89|14852.88|14732.88|14854.19|14734.19|14852.73|14732.73|10
1623484940000|2021-06-12 08:02:20|14853|14733|14856.2|14736.2|14856.2|14736.2|14852.81|14732.81|9
1623484950000|2021-06-12 08:02:30|14856.82|14736.82|14853.59|14733.59|14857.07|14737.07|14853.47|14733.47|10
1623484960000|2021-06-12 08:02:40|14853.49|14733.49|14846.45|14726.45|14853.49|14733.49|14846.45|14726.45|10
1623484970000|2021-06-12 08:02:50|14846.31|14726.31|14840.67|14720.67|14846.31|14726.31|14840.43|14720.43|9
1623484980000|2021-06-12 08:03:00|14840.51|14720.51|14841.18|14721.18|14842.01|14722.01|14840.51|14720.51|10
1623484990000|2021-06-12 08:03:10|14840.59|14720.59|14837.3|14717.3|14840.59|14720.59|14837.14|14717.14|10
1623485000000|2021-06-12 08:03:20|14836.05|14716.05|14829.65|14709.65|14836.43|14716.43|14829.65|14709.65|9
1623485010000|2021-06-12 08:03:30|14829.28|14709.28|14828.65|14708.65|14829.28|14709.28|14828.32|14708.32|10
1623485020000|2021-06-12 08:03:40|14828.87|14708.87|14829.57|14709.57|14829.57|14709.57|14828.8|14708.8|9
1623485030000|2021-06-12 08:03:50|14829.84|14709.84|14823.81|14703.81|14830.01|14710.01|14822.57|14702.57|10
1623485040000|2021-06-12 08:04:00|14823.78|14703.78|14826.66|14706.66|14826.96|14706.96|14823.78|14703.78|10
1623485050000|2021-06-12 08:04:10|14827.14|14707.14|14831.84|14711.84|14831.84|14711.84|14827.02|14707.02|10
1623485060000|2021-06-12 08:04:20|14832.01|14712.01|14833.52|14713.52|14834.32|14714.32|14832.01|14712.01|9
1623485070000|2021-06-12 08:04:30|14833.88|14713.88|14836.28|14716.28|14836.28|14716.28|14833.77|14713.77|9
1623485080000|2021-06-12 08:04:40|14836.54|14716.54|14838.7|14718.7|14838.7|14718.7|14836.19|14716.19|10
1623485090000|2021-06-12 08:04:50|14838.4|14718.4|14838.56|14718.56|14838.76|14718.76|14838.28|14718.28|9
1623485100000|2021-06-12 08:05:00|14839.36|14719.36|14841.1|14721.1|14841.1|14721.1|14839.33|14719.33|10
1623485110000|2021-06-12 08:05:10|14840.99|14720.99|14838.06|14718.06|14841.24|14721.24|14838.06|14718.06|10
1623485120000|2021-06-12 08:05:20|14837.61|14717.61|14831.16|14711.16|14837.61|14717.61|14831.16|14711.16|10
1623485130000|2021-06-12 08:05:30|14830.93|14710.93|14830.38|14710.38|14830.93|14710.93|14829.8|14709.8|10
1623485140000|2021-06-12 08:05:40|14829.89|14709.89|14827.24|14707.24|14829.89|14709.89|14827.24|14707.24|10
1623485150000|2021-06-12 08:05:50|14826.9|14706.9|14824.89|14704.89|14826.9|14706.9|14824.53|14704.53|10
1623485160000|2021-06-12 08:06:00|14822.09|14702.09|14822.53|14702.53|14822.85|14702.85|14822.09|14702.09|10
1623485170000|2021-06-12 08:06:10|14823.23|14703.23|14824.54|14704.54|14825.14|14705.14|14822.79|14702.79|10
1623485180000|2021-06-12 08:06:20|14824.65|14704.65|14824.88|14704.88|14825.14|14705.14|14824.63|14704.63|10
1623485190000|2021-06-12 08:06:30|14824.78|14704.78|14824.88|14704.88|14825.3|14705.3|14824.71|14704.71|10
1623485200000|2021-06-12 08:06:40|14824.72|14704.72|14822.79|14702.79|14824.72|14704.72|14822.4|14702.4|10
1623485210000|2021-06-12 08:06:50|14823.41|14703.41|14822.17|14702.17|14823.41|14703.41|14822.14|14702.14|10
1623485220000|2021-06-12 08:07:00|14822.04|14702.04|14823.1|14703.1|14823.2|14703.2|14822.04|14702.04|10
1623485230000|2021-06-12 08:07:10|14824.06|14704.06|14824.77|14704.77|14825.25|14705.25|14824.06|14704.06|10
1623485240000|2021-06-12 08:07:20|14825.39|14705.39|14825.78|14705.78|14826.06|14706.06|14825.38|14705.38|9
1623485250000|2021-06-12 08:07:30|14825.38|14705.38|14829.44|14709.44|14829.44|14709.44|14825.14|14705.14|9
1623485260000|2021-06-12 08:07:40|14830.03|14710.03|14832.78|14712.78|14832.78|14712.78|14830.03|14710.03|10
1623485270000|2021-06-12 08:07:50|14832.81|14712.81|14834.93|14714.93|14834.93|14714.93|14832.81|14712.81|10
1623485280000|2021-06-12 08:08:00|14835.49|14715.49|14835.39|14715.39|14836.12|14716.12|14835.28|14715.28|9
1623485290000|2021-06-12 08:08:10|14835|14715|14836.97|14716.97|14836.97|14716.97|14835|14715|10
1623485300000|2021-06-12 08:08:20|14836.58|14716.58|14837.31|14717.31|14837.31|14717.31|14836.22|14716.22|10
1623485310000|2021-06-12 08:08:30|14837.26|14717.26|14837.59|14717.59|14837.59|14717.59|14836.98|14716.98|10
1623485320000|2021-06-12 08:08:40|14837.61|14717.61|14838.75|14718.75|14838.75|14718.75|14837.52|14717.52|10
1623485330000|2021-06-12 08:08:50|14838.71|14718.71|14839.63|14719.63|14839.72|14719.72|14838.71|14718.71|8
1623485340000|2021-06-12 08:09:00|14839.61|14719.61|14840.13|14720.13|14840.39|14720.39|14839.16|14719.16|9
1623485350000|2021-06-12 08:09:10|14840.18|14720.18|14838.8|14718.8|14840.18|14720.18|14838.8|14718.8|8
1623485360000|2021-06-12 08:09:20|14838.97|14718.97|14839.17|14719.17|14839.57|14719.57|14838.1|14718.1|9
1623485370000|2021-06-12 08:09:30|14839.62|14719.62|14839.33|14719.33|14840.67|14720.67|14839.18|14719.18|9
1623485380000|2021-06-12 08:09:40|14839.29|14719.29|14840.53|14720.53|14840.53|14720.53|14839.29|14719.29|10
1623485390000|2021-06-12 08:09:50|14840.6|14720.6|14842.55|14722.55|14842.55|14722.55|14840.6|14720.6|10
1623485400000|2021-06-12 08:10:00|14843.4|14723.4|14847.13|14727.13|14847.13|14727.13|14843.22|14723.22|10
1623485410000|2021-06-12 08:10:10|14848.49|14728.49|14855.58|14735.58|14855.58|14735.58|14848.49|14728.49|10
1623485420000|2021-06-12 08:10:20|14855.26|14735.26|14857.58|14737.58|14858.4|14738.4|14855.26|14735.26|10
1623485430000|2021-06-12 08:10:30|14858.39|14738.39|14862.71|14742.71|14862.71|14742.71|14858.39|14738.39|10
1623485440000|2021-06-12 08:10:40|14863.81|14743.81|14870.37|14750.37|14870.37|14750.37|14863.81|14743.81|9
1623485450000|2021-06-12 08:10:50|14870.46|14750.46|14873.65|14753.65|14873.65|14753.65|14869.19|14749.19|10
1623485460000|2021-06-12 08:11:00|14877.78|14757.78|14884.09|14764.09|14884.78|14764.78|14876.39|14756.39|10
1623485470000|2021-06-12 08:11:10|14884.98|14764.98|14892.35|14772.35|14892.35|14772.35|14884.98|14764.98|10
1623485480000|2021-06-12 08:11:20|14892.75|14772.75|14894.26|14774.26|14894.26|14774.26|14892.73|14772.73|10
1623485490000|2021-06-12 08:11:30|14894.49|14774.49|14898.25|14778.25|14898.25|14778.25|14892.81|14772.81|10
1623485500000|2021-06-12 08:11:40|14898.32|14778.32|14902.83|14782.83|14902.83|14782.83|14898.32|14778.32|10
1623485510000|2021-06-12 08:11:50|14902.85|14782.85|14902.73|14782.73|14903.8|14783.8|14901.81|14781.81|9
1623485520000|2021-06-12 08:12:00|14902.03|14782.03|14900.82|14780.82|14902.19|14782.19|14900.82|14780.82|10
1623485530000|2021-06-12 08:12:10|14900.8|14780.8|14901.75|14781.75|14902.06|14782.06|14900.11|14780.11|10
1623485540000|2021-06-12 08:12:20|14901.3|14781.3|14902.03|14782.03|14904|14784|14901.14|14781.14|10
1623485550000|2021-06-12 08:12:30|14902|14782|14904.69|14784.69|14904.69|14784.69|14900.77|14780.77|9
1623485560000|2021-06-12 08:12:40|14905.09|14785.09|14910.29|14790.29|14910.79|14790.79|14905.09|14785.09|9
1623485570000|2021-06-12 08:12:50|14910.2|14790.2|14913.2|14793.2|14913.2|14793.2|14910.03|14790.03|10
1623485580000|2021-06-12 08:13:00|14913.82|14793.82|14916.77|14796.77|14916.79|14796.79|14913.82|14793.82|10
1623485590000|2021-06-12 08:13:10|14917.05|14797.05|14918.43|14798.43|14918.43|14798.43|14915.96|14795.96|10
1623485600000|2021-06-12 08:13:20|14918.69|14798.69|14919.78|14799.78|14919.78|14799.78|14918.62|14798.62|10
1623485610000|2021-06-12 08:13:30|14919.72|14799.72|14915.66|14795.66|14919.72|14799.72|14915.66|14795.66|10
1623485620000|2021-06-12 08:13:40|14914.47|14794.47|14911.01|14791.01|14914.47|14794.47|14911.01|14791.01|10
1623485630000|2021-06-12 08:13:50|14911.04|14791.04|14907.88|14787.88|14911.04|14791.04|14907.88|14787.88|10
1623485640000|2021-06-12 08:14:00|14908.14|14788.14|14908.55|14788.55|14908.89|14788.89|14907.96|14787.96|10
1623485650000|2021-06-12 08:14:10|14908.15|14788.15|14909|14789|14909.3|14789.3|14908.15|14788.15|10
1623485660000|2021-06-12 08:14:20|14909.08|14789.08|14909.49|14789.49|14910.13|14790.13|14908.84|14788.84|10
1623485670000|2021-06-12 08:14:30|14909.87|14789.87|14910.34|14790.34|14911.33|14791.33|14909.87|14789.87|10
1623485680000|2021-06-12 08:14:40|14910.88|14790.88|14910.49|14790.49|14910.98|14790.98|14909.96|14789.96|9
1623485690000|2021-06-12 08:14:50|14910.59|14790.59|14911.59|14791.59|14912.48|14792.48|14910.44|14790.44|8
1623485700000|2021-06-12 08:15:00|14911.9|14791.9|14914.29|14794.29|14915.29|14795.29|14911.9|14791.9|10
1623485710000|2021-06-12 08:15:10|14915.07|14795.07|14913.91|14793.91|14915.07|14795.07|14913.57|14793.57|10
1623485720000|2021-06-12 08:15:20|14913.55|14793.55|14911.84|14791.84|14913.77|14793.77|14911.84|14791.84|10
1623485730000|2021-06-12 08:15:30|14910.48|14790.48|14909.43|14789.43|14910.48|14790.48|14909.33|14789.33|9
1623485740000|2021-06-12 08:15:40|14908.91|14788.91|14907.04|14787.04|14908.91|14788.91|14907.04|14787.04|9
1623485750000|2021-06-12 08:15:50|14907.03|14787.03|14908.51|14788.51|14908.52|14788.52|14907.03|14787.03|9
1623485760000|2021-06-12 08:16:00|14908.72|14788.72|14906.96|14786.96|14908.72|14788.72|14906.96|14786.96|10
1623485770000|2021-06-12 08:16:10|14905.9|14785.9|14900.07|14780.07|14905.9|14785.9|14900.07|14780.07|10
1623485780000|2021-06-12 08:16:20|14900.36|14780.36|14899.3|14779.3|14900.61|14780.61|14899.3|14779.3|10
1623485790000|2021-06-12 08:16:30|14898.71|14778.71|14895.98|14775.98|14898.71|14778.71|14895.98|14775.98|9
1623485800000|2021-06-12 08:16:40|14895.38|14775.38|14894.83|14774.83|14895.38|14775.38|14894.02|14774.02|10
1623485810000|2021-06-12 08:16:50|14894.91|14774.91|14898.29|14778.29|14898.29|14778.29|14894.91|14774.91|10
1623485820000|2021-06-12 08:17:00|14898.42|14778.42|14904.48|14784.48|14904.48|14784.48|14898.42|14778.42|10
1623485830000|2021-06-12 08:17:10|14904.15|14784.15|14905.21|14785.21|14905.7|14785.7|14903.68|14783.68|10
1623485840000|2021-06-12 08:17:20|14905.8|14785.8|14905.48|14785.48|14906.54|14786.54|14905.31|14785.31|10
1623485850000|2021-06-12 08:17:30|14906.06|14786.06|14905.72|14785.72|14906.24|14786.24|14905.44|14785.44|10
1623485860000|2021-06-12 08:17:40|14905.73|14785.73|14904.51|14784.51|14906.69|14786.69|14904.4|14784.4|10
1623485870000|2021-06-12 08:17:50|14904.12|14784.12|14900.37|14780.37|14904.12|14784.12|14900.37|14780.37|10
1623485880000|2021-06-12 08:18:00|14899.96|14779.96|14893.83|14773.83|14899.96|14779.96|14893.83|14773.83|10
1623485890000|2021-06-12 08:18:10|14892.95|14772.95|14887.86|14767.86|14892.95|14772.95|14887.86|14767.86|10
1623485900000|2021-06-12 08:18:20|14887.32|14767.32|14878.81|14758.81|14887.32|14767.32|14878.81|14758.81|10
1623485910000|2021-06-12 08:18:30|14878.42|14758.42|14876.83|14756.83|14878.42|14758.42|14876.11|14756.11|10
1623485920000|2021-06-12 08:18:40|14876.84|14756.84|14876.89|14756.89|14876.89|14756.89|14876.35|14756.35|9
1623485930000|2021-06-12 08:18:50|14876.94|14756.94|14877.71|14757.71|14877.8|14757.8|14876.94|14756.94|10
1623485940000|2021-06-12 08:19:00|14878.04|14758.04|14875.08|14755.08|14878.04|14758.04|14875.08|14755.08|10
1623485950000|2021-06-12 08:19:10|14874.32|14754.32|14870.35|14750.35|14874.32|14754.32|14870.35|14750.35|10
1623485960000|2021-06-12 08:19:20|14869.62|14749.62|14867.56|14747.56|14869.67|14749.67|14867.56|14747.56|9
1623485970000|2021-06-12 08:19:30|14868.11|14748.11|14863.35|14743.35|14868.11|14748.11|14863.35|14743.35|10
1623485980000|2021-06-12 08:19:40|14863.74|14743.74|14863.34|14743.34|14864.08|14744.08|14862.99|14742.99|10
1623485990000|2021-06-12 08:19:50|14863.69|14743.69|14863.83|14743.83|14864.59|14744.59|14863.62|14743.62|9
1623486000000|2021-06-12 08:20:00|14862.72|14742.72|14862.71|14742.71|14862.83|14742.83|14862.34|14742.34|10
1623486010000|2021-06-12 08:20:10|14863.12|14743.12|14864.81|14744.81|14865|14745|14863.12|14743.12|9
1623486020000|2021-06-12 08:20:20|14865.33|14745.33|14869.91|14749.91|14869.91|14749.91|14865.33|14745.33|10
1623486030000|2021-06-12 08:20:30|14871.2|14751.2|14875.07|14755.07|14875.07|14755.07|14871.2|14751.2|10
1623486040000|2021-06-12 08:20:40|14874.76|14754.76|14877.45|14757.45|14877.45|14757.45|14874.76|14754.76|10
1623486050000|2021-06-12 08:20:50|14877.75|14757.75|14880.48|14760.48|14880.48|14760.48|14877.21|14757.21|10
1623486060000|2021-06-12 08:21:00|14880.67|14760.67|14882.16|14762.16|14882.16|14762.16|14880.31|14760.31|10
1623486070000|2021-06-12 08:21:10|14882.59|14762.59|14886.21|14766.21|14886.3|14766.3|14882.59|14762.59|10
1623486080000|2021-06-12 08:21:20|14886.59|14766.59|14890.94|14770.94|14890.94|14770.94|14886.59|14766.59|10
1623486090000|2021-06-12 08:21:30|14891.81|14771.81|14893.96|14773.96|14894.19|14774.19|14891.81|14771.81|9
1623486100000|2021-06-12 08:21:40|14894.53|14774.53|14902.07|14782.07|14902.07|14782.07|14894.53|14774.53|10
1623486110000|2021-06-12 08:21:50|14902.19|14782.19|14901.59|14781.59|14903.23|14783.23|14900.88|14780.88|10
1623486120000|2021-06-12 08:22:00|14901.25|14781.25|14902.09|14782.09|14902.09|14782.09|14899.49|14779.49|10
1623486130000|2021-06-12 08:22:10|14902.55|14782.55|14903.82|14783.82|14903.95|14783.95|14902.04|14782.04|10
1623486140000|2021-06-12 08:22:20|14903.67|14783.67|14905.2|14785.2|14905.2|14785.2|14903.12|14783.12|7
1623486150000|2021-06-12 08:22:30|14905.46|14785.46|14907.79|14787.79|14907.79|14787.79|14905.46|14785.46|10
1623486160000|2021-06-12 08:22:40|14907.95|14787.95|14906.73|14786.73|14907.95|14787.95|14906.73|14786.73|9
1623486170000|2021-06-12 08:22:50|14906.91|14786.91|14908.59|14788.59|14908.59|14788.59|14906.85|14786.85|10
1623486180000|2021-06-12 08:23:00|14908.76|14788.76|14907.61|14787.61|14909.31|14789.31|14907.61|14787.61|10
1623486190000|2021-06-12 08:23:10|14907.62|14787.62|14905.59|14785.59|14907.82|14787.82|14905.59|14785.59|9
1623486200000|2021-06-12 08:23:20|14905.5|14785.5|14903.05|14783.05|14905.5|14785.5|14903.05|14783.05|10
1623486210000|2021-06-12 08:23:30|14903.06|14783.06|14902.71|14782.71|14903.11|14783.11|14902.71|14782.71|8
1623486220000|2021-06-12 08:23:40|14902.67|14782.67|14901.57|14781.57|14902.67|14782.67|14901.56|14781.56|9
1623486230000|2021-06-12 08:23:50|14901.75|14781.75|14901.43|14781.43|14901.75|14781.75|14901.27|14781.27|10
1623486240000|2021-06-12 08:24:00|14901.16|14781.16|14900.94|14780.94|14901.16|14781.16|14900.92|14780.92|10
1623486250000|2021-06-12 08:24:10|14900.59|14780.59|14904.67|14784.67|14904.67|14784.67|14900.59|14780.59|10
1623486260000|2021-06-12 08:24:20|14905.16|14785.16|14907.21|14787.21|14907.21|14787.21|14905.16|14785.16|6
1623486270000|2021-06-12 08:24:30|14907.29|14787.29|14910.08|14790.08|14910.08|14790.08|14907.29|14787.29|8
1623486280000|2021-06-12 08:24:40|14910.37|14790.37|14912.3|14792.3|14912.3|14792.3|14910.37|14790.37|10
1623486290000|2021-06-12 08:24:50|14912.65|14792.65|14915|14795|14915|14795|14912.34|14792.34|9
1623486300000|2021-06-12 08:25:00|14915.52|14795.52|14913.62|14793.62|14915.67|14795.67|14913.62|14793.62|10
1623486310000|2021-06-12 08:25:10|14913.81|14793.81|14914.83|14794.83|14916|14796|14913.75|14793.75|9
1623486320000|2021-06-12 08:25:20|14914.91|14794.91|14912.92|14792.92|14914.91|14794.91|14912.92|14792.92|10
1623486330000|2021-06-12 08:25:30|14912.75|14792.75|14911.17|14791.17|14913.01|14793.01|14911.17|14791.17|9
1623486340000|2021-06-12 08:25:40|14910.93|14790.93|14906.97|14786.97|14910.93|14790.93|14906.96|14786.96|10
1623486350000|2021-06-12 08:25:50|14906.74|14786.74|14908.42|14788.42|14908.5|14788.5|14906.69|14786.69|10
1623486360000|2021-06-12 08:26:00|14908.72|14788.72|14908.4|14788.4|14909.13|14789.13|14908.2|14788.2|10
1623486370000|2021-06-12 08:26:10|14908.49|14788.49|14907.98|14787.98|14908.49|14788.49|14907.78|14787.78|9
1623486380000|2021-06-12 08:26:20|14908.14|14788.14|14909.91|14789.91|14909.91|14789.91|14908.14|14788.14|9
1623486390000|2021-06-12 08:26:30|14909.95|14789.95|14910.29|14790.29|14910.9|14790.9|14909.95|14789.95|10
1623486400000|2021-06-12 08:26:40|14910.07|14790.07|14909.33|14789.33|14910.15|14790.15|14909.33|14789.33|9
1623486410000|2021-06-12 08:26:50|14908.97|14788.97|14906.51|14786.51|14909.06|14789.06|14906.51|14786.51|9
1623486420000|2021-06-12 08:27:00|14906.19|14786.19|14903.16|14783.16|14906.19|14786.19|14903.16|14783.16|10
1623486430000|2021-06-12 08:27:10|14903.02|14783.02|14901.14|14781.14|14903.02|14783.02|14901.13|14781.13|10
1623486440000|2021-06-12 08:27:20|14901.08|14781.08|14899.16|14779.16|14901.08|14781.08|14899.16|14779.16|10
1623486450000|2021-06-12 08:27:30|14898.86|14778.86|14897.79|14777.79|14898.86|14778.86|14897.35|14777.35|10
1623486460000|2021-06-12 08:27:40|14897.75|14777.75|14896.97|14776.97|14897.79|14777.79|14896.94|14776.94|9
1623486470000|2021-06-12 08:27:50|14897.05|14777.05|14899.18|14779.18|14899.18|14779.18|14896.85|14776.85|10
1623486480000|2021-06-12 08:28:00|14899.01|14779.01|14902.27|14782.27|14902.27|14782.27|14898.51|14778.51|10
1623486490000|2021-06-12 08:28:10|14902.26|14782.26|14902.41|14782.41|14903.71|14783.71|14902.03|14782.03|10
1623486500000|2021-06-12 08:28:20|14902.05|14782.05|14901.32|14781.32|14902.69|14782.69|14901.32|14781.32|10
1623486510000|2021-06-12 08:28:30|14901.64|14781.64|14898.74|14778.74|14901.64|14781.64|14898.74|14778.74|10
1623486520000|2021-06-12 08:28:40|14897.67|14777.67|14895.91|14775.91|14897.67|14777.67|14895.91|14775.91|10
1623486530000|2021-06-12 08:28:50|14896.02|14776.02|14896.02|14776.02|14896.64|14776.64|14895.24|14775.24|10
1623486540000|2021-06-12 08:29:00|14895.72|14775.72|14896|14776|14896.22|14776.22|14895|14775|8
1623486550000|2021-06-12 08:29:10|14895|14775|14893.83|14773.83|14895.06|14775.06|14893.83|14773.83|10
1623486560000|2021-06-12 08:29:20|14893.34|14773.34|14891.91|14771.91|14893.34|14773.34|14891.91|14771.91|8
1623486570000|2021-06-12 08:29:30|14891.56|14771.56|14892.07|14772.07|14892.89|14772.89|14891.51|14771.51|9
1623486580000|2021-06-12 08:29:40|14892.2|14772.2|14888.93|14768.93|14892.2|14772.2|14888.93|14768.93|10
1623486590000|2021-06-12 08:29:50|14888.76|14768.76|14884.92|14764.92|14888.76|14768.76|14884.88|14764.88|10
1623486600000|2021-06-12 08:30:00|14884.45|14764.45|14883.47|14763.47|14884.45|14764.45|14883.41|14763.41|10
1623486610000|2021-06-12 08:30:10|14883.12|14763.12|14882.28|14762.28|14883.12|14763.12|14882.28|14762.28|9
1623486620000|2021-06-12 08:30:20|14882.27|14762.27|14880.36|14760.36|14882.27|14762.27|14880.33|14760.33|9
1623486630000|2021-06-12 08:30:30|14880.01|14760.01|14873.42|14753.42|14880.01|14760.01|14873.42|14753.42|10
1623486640000|2021-06-12 08:30:40|14872.45|14752.45|14868.02|14748.02|14872.45|14752.45|14868.02|14748.02|10
1623486650000|2021-06-12 08:30:50|14867.16|14747.16|14862.98|14742.98|14867.16|14747.16|14862.98|14742.98|10
1623486660000|2021-06-12 08:31:00|14862.71|14742.71|14854.23|14734.23|14862.71|14742.71|14854.02|14734.02|10
1623486670000|2021-06-12 08:31:10|14854.11|14734.11|14854.19|14734.19|14854.19|14734.19|14853.42|14733.42|10
1623486680000|2021-06-12 08:31:20|14854.01|14734.01|14853.73|14733.73|14854.01|14734.01|14853.13|14733.13|10
1623486690000|2021-06-12 08:31:30|14853.65|14733.65|14852.04|14732.04|14853.83|14733.83|14851.98|14731.98|10
1623486700000|2021-06-12 08:31:40|14851.98|14731.98|14849.71|14729.71|14851.98|14731.98|14849.71|14729.71|10
1623486710000|2021-06-12 08:31:50|14849.59|14729.59|14847.5|14727.5|14849.59|14729.59|14847.5|14727.5|10
1623486720000|2021-06-12 08:32:00|14847.34|14727.34|14845.55|14725.55|14847.94|14727.94|14845.55|14725.55|9
1623486730000|2021-06-12 08:32:10|14845.46|14725.46|14846.15|14726.15|14846.46|14726.46|14845.41|14725.41|10
1623486740000|2021-06-12 08:32:20|14846.51|14726.51|14845.88|14725.88|14846.51|14726.51|14845.78|14725.78|10
1623486750000|2021-06-12 08:32:30|14845.49|14725.49|14845.81|14725.81|14846.1|14726.1|14844.73|14724.73|9
1623486760000|2021-06-12 08:32:40|14845.74|14725.74|14845.8|14725.8|14846.02|14726.02|14845.56|14725.56|9
1623486770000|2021-06-12 08:32:50|14845.72|14725.72|14845.05|14725.05|14845.72|14725.72|14844.69|14724.69|8
1623486780000|2021-06-12 08:33:00|14845.09|14725.09|14843.45|14723.45|14846.28|14726.28|14843.45|14723.45|10
1623486790000|2021-06-12 08:33:10|14843.59|14723.59|14847.84|14727.84|14847.84|14727.84|14843.57|14723.57|10
1623486800000|2021-06-12 08:33:20|14847.85|14727.85|14851.87|14731.87|14851.87|14731.87|14847.85|14727.85|10
1623486810000|2021-06-12 08:33:30|14852.65|14732.65|14854.78|14734.78|14854.78|14734.78|14852.65|14732.65|10
1623486820000|2021-06-12 08:33:40|14854.96|14734.96|14855.04|14735.04|14855.55|14735.55|14854.96|14734.96|7
1623486830000|2021-06-12 08:33:50|14854.84|14734.84|14853.23|14733.23|14854.84|14734.84|14853.06|14733.06|10
1623486840000|2021-06-12 08:34:00|14853.08|14733.08|14849.21|14729.21|14853.14|14733.14|14848.99|14728.99|10
1623486850000|2021-06-12 08:34:10|14849.15|14729.15|14845.92|14725.92|14849.15|14729.15|14845.92|14725.92|10
1623486860000|2021-06-12 08:34:20|14846.22|14726.22|14842.58|14722.58|14846.22|14726.22|14842.58|14722.58|10
1623486870000|2021-06-12 08:34:30|14842.57|14722.57|14839.72|14719.72|14842.86|14722.86|14839.72|14719.72|9
1623486880000|2021-06-12 08:34:40|14839.51|14719.51|14836.09|14716.09|14839.51|14719.51|14836.09|14716.09|10
1623486890000|2021-06-12 08:34:50|14836.2|14716.2|14834.39|14714.39|14836.2|14716.2|14834.39|14714.39|10
1623486900000|2021-06-12 08:35:00|14833.96|14713.96|14833.86|14713.86|14834.77|14714.77|14833.29|14713.29|10
1623486910000|2021-06-12 08:35:10|14833.08|14713.08|14836.41|14716.41|14837.47|14717.47|14832.76|14712.76|10
1623486920000|2021-06-12 08:35:20|14838.21|14718.21|14843.9|14723.9|14843.9|14723.9|14837.8|14717.8|10
1623486930000|2021-06-12 08:35:30|14843.99|14723.99|14848.5|14728.5|14848.56|14728.56|14843.96|14723.96|10
1623486940000|2021-06-12 08:35:40|14848.64|14728.64|14847.28|14727.28|14848.64|14728.64|14847.24|14727.24|10
1623486950000|2021-06-12 08:35:50|14847.33|14727.33|14845.76|14725.76|14847.33|14727.33|14845.76|14725.76|10
1623486960000|2021-06-12 08:36:00|14845.14|14725.14|14839.23|14719.23|14845.14|14725.14|14839.23|14719.23|10
1623486970000|2021-06-12 08:36:10|14838.69|14718.69|14838.16|14718.16|14838.69|14718.69|14837.76|14717.76|10
1623486980000|2021-06-12 08:36:20|14838.06|14718.06|14839.91|14719.91|14839.91|14719.91|14838.06|14718.06|10
1623486990000|2021-06-12 08:36:30|14839.96|14719.96|14839.79|14719.79|14840.15|14720.15|14839.39|14719.39|10
1623487000000|2021-06-12 08:36:40|14839.98|14719.98|14840.7|14720.7|14840.85|14720.85|14839.98|14719.98|9
1623487010000|2021-06-12 08:36:50|14840.93|14720.93|14841.48|14721.48|14841.75|14721.75|14840.86|14720.86|10
1623487020000|2021-06-12 08:37:00|14841.68|14721.68|14842.65|14722.65|14842.81|14722.81|14841.68|14721.68|9
1623487030000|2021-06-12 08:37:10|14842.68|14722.68|14843.06|14723.06|14843.59|14723.59|14842.68|14722.68|10
1623487040000|2021-06-12 08:37:20|14842.74|14722.74|14844.04|14724.04|14844.11|14724.11|14842.69|14722.69|9
1623487050000|2021-06-12 08:37:30|14844.11|14724.11|14843.46|14723.46|14844.16|14724.16|14843.32|14723.32|9
1623487060000|2021-06-12 08:37:40|14843.3|14723.3|14841.63|14721.63|14843.41|14723.41|14841.42|14721.42|9
1623487070000|2021-06-12 08:37:50|14841.5|14721.5|14840.66|14720.66|14841.5|14721.5|14840.37|14720.37|10
1623487080000|2021-06-12 08:38:00|14841.25|14721.25|14842.03|14722.03|14842.03|14722.03|14841.25|14721.25|9
1623487090000|2021-06-12 08:38:10|14842.2|14722.2|14842.76|14722.76|14842.76|14722.76|14841.89|14721.89|9
1623487100000|2021-06-12 08:38:20|14842.79|14722.79|14844.64|14724.64|14844.64|14724.64|14842.79|14722.79|10
1623487110000|2021-06-12 08:38:30|14844.92|14724.92|14845.5|14725.5|14845.69|14725.69|14844.92|14724.92|8
1623487120000|2021-06-12 08:38:40|14845.53|14725.53|14845.95|14725.95|14846.28|14726.28|14845.26|14725.26|9
1623487130000|2021-06-12 08:38:50|14846.13|14726.13|14848.5|14728.5|14848.5|14728.5|14846.13|14726.13|9
1623487140000|2021-06-12 08:39:00|14848.73|14728.73|14851.77|14731.77|14852.25|14732.25|14848.31|14728.31|10
1623487150000|2021-06-12 08:39:10|14851.74|14731.74|14854.47|14734.47|14855.04|14735.04|14851.74|14731.74|9
1623487160000|2021-06-12 08:39:20|14854.74|14734.74|14854.28|14734.28|14854.86|14734.86|14854.13|14734.13|9
1623487170000|2021-06-12 08:39:30|14854.25|14734.25|14855.5|14735.5|14855.5|14735.5|14854.07|14734.07|9
1623487180000|2021-06-12 08:39:40|14855.87|14735.87|14862.12|14742.12|14862.12|14742.12|14855.87|14735.87|10
1623487190000|2021-06-12 08:39:50|14862.63|14742.63|14867.73|14747.73|14867.73|14747.73|14862.63|14742.63|10
1623487200000|2021-06-12 08:40:00|14867.49|14747.49|14865.85|14745.85|14867.86|14747.86|14865.85|14745.85|9
1623487210000|2021-06-12 08:40:10|14866.75|14746.75|14864.26|14744.26|14866.75|14746.75|14864.26|14744.26|10
1623487220000|2021-06-12 08:40:20|14863.42|14743.42|14860.83|14740.83|14863.42|14743.42|14860.83|14740.83|10
1623487230000|2021-06-12 08:40:30|14860.59|14740.59|14857.64|14737.64|14860.59|14740.59|14857.64|14737.64|10
1623487240000|2021-06-12 08:40:40|14857.45|14737.45|14857.69|14737.69|14857.74|14737.74|14856.71|14736.71|9
1623487250000|2021-06-12 08:40:50|14857.78|14737.78|14857.48|14737.48|14858.42|14738.42|14857.35|14737.35|9
1623487260000|2021-06-12 08:41:00|14857.66|14737.66|14853.17|14733.17|14857.66|14737.66|14853.17|14733.17|9
1623487270000|2021-06-12 08:41:10|14852.69|14732.69|14850.29|14730.29|14852.8|14732.8|14850.29|14730.29|9
1623487280000|2021-06-12 08:41:20|14850.11|14730.11|14847.56|14727.56|14850.11|14730.11|14847.56|14727.56|10
1623487290000|2021-06-12 08:41:30|14847.29|14727.29|14847.25|14727.25|14847.57|14727.57|14847.03|14727.03|8
1623487300000|2021-06-12 08:41:40|14846.8|14726.8|14845.19|14725.19|14846.8|14726.8|14844.93|14724.93|10
1623487310000|2021-06-12 08:41:50|14844.95|14724.95|14844.33|14724.33|14844.95|14724.95|14844.33|14724.33|8
1623487320000|2021-06-12 08:42:00|14844.29|14724.29|14842.38|14722.38|14844.29|14724.29|14842.38|14722.38|10
1623487330000|2021-06-12 08:42:10|14842.91|14722.91|14843.24|14723.24|14843.3|14723.3|14842.8|14722.8|10
1623487340000|2021-06-12 08:42:20|14842.94|14722.94|14841.92|14721.92|14842.94|14722.94|14841.92|14721.92|9
1623487350000|2021-06-12 08:42:30|14841.96|14721.96|14843.11|14723.11|14843.11|14723.11|14841.85|14721.85|9
1623487360000|2021-06-12 08:42:40|14843.28|14723.28|14842.29|14722.29|14843.58|14723.58|14842.29|14722.29|10
1623487370000|2021-06-12 08:42:50|14842.43|14722.43|14840.33|14720.33|14842.49|14722.49|14840.33|14720.33|8
1623487380000|2021-06-12 08:43:00|14840.91|14720.91|14838.63|14718.63|14840.91|14720.91|14838.41|14718.41|9
1623487390000|2021-06-12 08:43:10|14838.81|14718.81|14838.22|14718.22|14839.14|14719.14|14838.22|14718.22|10
1623487400000|2021-06-12 08:43:20|14838|14718|14838.33|14718.33|14838.48|14718.48|14838|14718|9
1623487410000|2021-06-12 08:43:30|14837.97|14717.97|14836.27|14716.27|14838.24|14718.24|14836.27|14716.27|10
1623487420000|2021-06-12 08:43:40|14836.15|14716.15|14836.06|14716.06|14836.15|14716.15|14835.79|14715.79|9
1623487430000|2021-06-12 08:43:50|14836.01|14716.01|14835.34|14715.34|14836.01|14716.01|14835.34|14715.34|7
1623487440000|2021-06-12 08:44:00|14835.35|14715.35|14837.09|14717.09|14837.09|14717.09|14835.13|14715.13|9
1623487450000|2021-06-12 08:44:10|14836.98|14716.98|14838.62|14718.62|14838.62|14718.62|14836.98|14716.98|10
1623487460000|2021-06-12 08:44:20|14838.9|14718.9|14840.11|14720.11|14840.15|14720.15|14838.9|14718.9|9
1623487470000|2021-06-12 08:44:30|14840.55|14720.55|14840.59|14720.59|14841.12|14721.12|14840.34|14720.34|8
1623487480000|2021-06-12 08:44:40|14840.3|14720.3|14839.74|14719.74|14840.8|14720.8|14839.74|14719.74|9
1623487490000|2021-06-12 08:44:50|14840.05|14720.05|14840.07|14720.07|14840.44|14720.44|14839.3|14719.3|10
1623487500000|2021-06-12 08:45:00|14840.31|14720.31|14842.48|14722.48|14842.73|14722.73|14840.31|14720.31|10
1623487510000|2021-06-12 08:45:10|14842.96|14722.96|14842.91|14722.91|14843.54|14723.54|14842.79|14722.79|7
1623487520000|2021-06-12 08:45:20|14842.77|14722.77|14841.57|14721.57|14842.77|14722.77|14841.53|14721.53|10
1623487530000|2021-06-12 08:45:30|14841.56|14721.56|14840.53|14720.53|14841.56|14721.56|14840.53|14720.53|7
1623487540000|2021-06-12 08:45:40|14840.39|14720.39|14838.69|14718.69|14840.39|14720.39|14838.69|14718.69|7
1623487550000|2021-06-12 08:45:50|14838.49|14718.49|14836.74|14716.74|14838.49|14718.49|14836.69|14716.69|10
1623487560000|2021-06-12 08:46:00|14836.82|14716.82|14834.56|14714.56|14836.82|14716.82|14834.43|14714.43|9
1623487570000|2021-06-12 08:46:10|14834.53|14714.53|14833.72|14713.72|14835.84|14715.84|14833.72|14713.72|9
1623487580000|2021-06-12 08:46:20|14834.08|14714.08|14828.59|14708.59|14834.08|14714.08|14828.59|14708.59|10
1623487590000|2021-06-12 08:46:30|14828.53|14708.53|14826.35|14706.35|14828.53|14708.53|14826.35|14706.35|9
1623487600000|2021-06-12 08:46:40|14825.96|14705.96|14824.84|14704.84|14826.2|14706.2|14824.84|14704.84|10
1623487610000|2021-06-12 08:46:50|14824.59|14704.59|14822.23|14702.23|14824.59|14704.59|14822.23|14702.23|9
1623487620000|2021-06-12 08:47:00|14821.4|14701.4|14822.03|14702.03|14822.31|14702.31|14821.4|14701.4|9
1623487630000|2021-06-12 08:47:10|14821.79|14701.79|14820.46|14700.46|14821.79|14701.79|14820.22|14700.22|9
1623487640000|2021-06-12 08:47:20|14820.62|14700.62|14820.99|14700.99|14821.36|14701.36|14820.62|14700.62|10
1623487650000|2021-06-12 08:47:30|14821.01|14701.01|14819.42|14699.42|14821.01|14701.01|14819.4|14699.4|10
1623487660000|2021-06-12 08:47:40|14819.39|14699.39|14823.47|14703.47|14823.47|14703.47|14819.39|14699.39|10
1623487670000|2021-06-12 08:47:50|14823.57|14703.57|14822.56|14702.56|14823.57|14703.57|14822.56|14702.56|10
1623487680000|2021-06-12 08:48:00|14822.57|14702.57|14823.63|14703.63|14823.73|14703.73|14822.57|14702.57|10
1623487690000|2021-06-12 08:48:10|14823.68|14703.68|14821.98|14701.98|14823.85|14703.85|14821.98|14701.98|9
1623487700000|2021-06-12 08:48:20|14821.42|14701.42|14815.03|14695.03|14821.42|14701.42|14815.03|14695.03|10
1623487710000|2021-06-12 08:48:30|14814.53|14694.53|14803.42|14683.42|14814.53|14694.53|14803.42|14683.42|10
1623487720000|2021-06-12 08:48:40|14803.03|14683.03|14801.2|14681.2|14803.03|14683.03|14801.14|14681.14|10
1623487730000|2021-06-12 08:48:50|14801.33|14681.33|14804.49|14684.49|14804.49|14684.49|14801.21|14681.21|10
1623487740000|2021-06-12 08:49:00|14804.28|14684.28|14806.77|14686.77|14806.77|14686.77|14804.28|14684.28|10
1623487750000|2021-06-12 08:49:10|14806.78|14686.78|14809.73|14689.73|14809.73|14689.73|14806.78|14686.78|10
1623487760000|2021-06-12 08:49:20|14809.82|14689.82|14812.29|14692.29|14812.29|14692.29|14809.72|14689.72|9
1623487770000|2021-06-12 08:49:30|14812.35|14692.35|14812.78|14692.78|14812.93|14692.93|14811.89|14691.89|9
1623487780000|2021-06-12 08:49:40|14812.2|14692.2|14808.99|14688.99|14812.2|14692.2|14808.99|14688.99|9
1623487790000|2021-06-12 08:49:50|14809.2|14689.2|14807.71|14687.71|14809.2|14689.2|14807.71|14687.71|10
1623487800000|2021-06-12 08:50:00|14807.72|14687.72|14804.45|14684.45|14807.8|14687.8|14804.45|14684.45|10
1623487810000|2021-06-12 08:50:10|14804.44|14684.44|14799.26|14679.26|14804.55|14684.55|14799.26|14679.26|10
1623487820000|2021-06-12 08:50:20|14799.42|14679.42|14793.97|14673.97|14799.62|14679.62|14793.62|14673.62|10
1623487830000|2021-06-12 08:50:30|14793.33|14673.33|14791.57|14671.57|14793.33|14673.33|14791.57|14671.57|10
1623487840000|2021-06-12 08:50:40|14791.6|14671.6|14786.7|14666.7|14791.6|14671.6|14786.7|14666.7|10
1623487850000|2021-06-12 08:50:50|14786.03|14666.03|14782.91|14662.91|14786.03|14666.03|14782.73|14662.73|10
1623487860000|2021-06-12 08:51:00|14782.66|14662.66|14781.6|14661.6|14782.66|14662.66|14780.1|14660.1|10
1623487870000|2021-06-12 08:51:10|14781.87|14661.87|14778.27|14658.27|14782.47|14662.47|14778.27|14658.27|10
1623487880000|2021-06-12 08:51:20|14778.2|14658.2|14773.63|14653.63|14778.2|14658.2|14773.37|14653.37|10
1623487890000|2021-06-12 08:51:30|14774.33|14654.33|14774.57|14654.57|14775.11|14655.11|14774.33|14654.33|10
1623487900000|2021-06-12 08:51:40|14775|14655|14776.18|14656.18|14776.18|14656.18|14774.94|14654.94|10
1623487910000|2021-06-12 08:51:50|14777.09|14657.09|14779.05|14659.05|14779.05|14659.05|14777.09|14657.09|10
1623487920000|2021-06-12 08:52:00|14779.12|14659.12|14779.93|14659.93|14780.08|14660.08|14779.12|14659.12|10
1623487930000|2021-06-12 08:52:10|14779.57|14659.57|14782.19|14662.19|14782.19|14662.19|14779.25|14659.25|10
1623487940000|2021-06-12 08:52:20|14782.1|14662.1|14784.57|14664.57|14784.57|14664.57|14782.1|14662.1|9
1623487950000|2021-06-12 08:52:30|14784.6|14664.6|14790.59|14670.59|14790.59|14670.59|14784.6|14664.6|10
1623487960000|2021-06-12 08:52:40|14790.85|14670.85|14791.65|14671.65|14794.41|14674.41|14790.85|14670.85|9
1623487970000|2021-06-12 08:52:50|14791.3|14671.3|14790.11|14670.11|14791.46|14671.46|14790.11|14670.11|10
1623487980000|2021-06-12 08:53:00|14790.62|14670.62|14791.87|14671.87|14792.04|14672.04|14789.96|14669.96|10
1623487990000|2021-06-12 08:53:10|14792.16|14672.16|14791.84|14671.84|14792.16|14672.16|14791.71|14671.71|9
1623488000000|2021-06-12 08:53:20|14791.86|14671.86|14792.36|14672.36|14792.36|14672.36|14791.05|14671.05|10
1623488010000|2021-06-12 08:53:30|14792.08|14672.08|14793.64|14673.64|14793.64|14673.64|14792.08|14672.08|9
1623488020000|2021-06-12 08:53:40|14793.8|14673.8|14794.64|14674.64|14794.85|14674.85|14793.8|14673.8|9
1623488030000|2021-06-12 08:53:50|14794.52|14674.52|14795.02|14675.02|14795.09|14675.09|14794.52|14674.52|9
1623488040000|2021-06-12 08:54:00|14794.88|14674.88|14795.08|14675.08|14795.69|14675.69|14794.77|14674.77|10
1623488050000|2021-06-12 08:54:10|14795.11|14675.11|14797.01|14677.01|14797.01|14677.01|14795.11|14675.11|10
1623488060000|2021-06-12 08:54:20|14796.95|14676.95|14797.55|14677.55|14797.78|14677.78|14796.95|14676.95|10
1623488070000|2021-06-12 08:54:30|14797.26|14677.26|14796.59|14676.59|14797.37|14677.37|14796.48|14676.48|9
1623488080000|2021-06-12 08:54:40|14796.62|14676.62|14794.86|14674.86|14796.63|14676.63|14794.86|14674.86|10
1623488090000|2021-06-12 08:54:50|14794.95|14674.95|14792.42|14672.42|14795.26|14675.26|14792.29|14672.29|9
1623488100000|2021-06-12 08:55:00|14792.33|14672.33|14793.21|14673.21|14793.21|14673.21|14792.15|14672.15|10
1623488110000|2021-06-12 08:55:10|14793.62|14673.62|14798.18|14678.18|14798.18|14678.18|14793.27|14673.27|10
1623488120000|2021-06-12 08:55:20|14798.19|14678.19|14804.2|14684.2|14804.2|14684.2|14798.19|14678.19|10
1623488130000|2021-06-12 08:55:30|14804.13|14684.13|14805.55|14685.55|14805.55|14685.55|14804.13|14684.13|10
1623488140000|2021-06-12 08:55:40|14805.44|14685.44|14808.77|14688.77|14808.77|14688.77|14805.37|14685.37|10
1623488150000|2021-06-12 08:55:50|14808.79|14688.79|14811.48|14691.48|14811.48|14691.48|14808.79|14688.79|10
1623488160000|2021-06-12 08:56:00|14811.05|14691.05|14810.83|14690.83|14812.19|14692.19|14810.48|14690.48|10
1623488170000|2021-06-12 08:56:10|14810.84|14690.84|14810|14690|14810.84|14690.84|14809.54|14689.54|10
1623488180000|2021-06-12 08:56:20|14809.99|14689.99|14813.5|14693.5|14813.5|14693.5|14809.99|14689.99|10
1623488190000|2021-06-12 08:56:30|14813.49|14693.49|14814.72|14694.72|14814.72|14694.72|14813.49|14693.49|9
1623488200000|2021-06-12 08:56:40|14814.8|14694.8|14816.13|14696.13|14816.13|14696.13|14814.09|14694.09|9
1623488210000|2021-06-12 08:56:50|14816.3|14696.3|14815.76|14695.76|14816.3|14696.3|14815.63|14695.63|9
1623488220000|2021-06-12 08:57:00|14815.68|14695.68|14809.2|14689.2|14815.68|14695.68|14809.2|14689.2|10
1623488230000|2021-06-12 08:57:10|14809.21|14689.21|14809.05|14689.05|14809.21|14689.21|14808.83|14688.83|9
1623488240000|2021-06-12 08:57:20|14809.5|14689.5|14808.1|14688.1|14809.5|14689.5|14808.1|14688.1|10
1623488250000|2021-06-12 08:57:30|14807.49|14687.49|14806.99|14686.99|14807.49|14687.49|14806.49|14686.49|10
1623488260000|2021-06-12 08:57:40|14806.94|14686.94|14805.93|14685.93|14806.94|14686.94|14805.93|14685.93|7
1623488270000|2021-06-12 08:57:50|14805.61|14685.61|14805.44|14685.44|14805.63|14685.63|14805.22|14685.22|9
1623488280000|2021-06-12 08:58:00|14805.48|14685.48|14805.75|14685.75|14805.75|14685.75|14804.95|14684.95|9
1623488290000|2021-06-12 08:58:10|14805.73|14685.73|14805.67|14685.67|14805.73|14685.73|14805.41|14685.41|8
1623488300000|2021-06-12 08:58:20|14805.5|14685.5|14807.71|14687.71|14807.71|14687.71|14805.5|14685.5|10
1623488310000|2021-06-12 08:58:30|14807.76|14687.76|14807.8|14687.8|14807.82|14687.82|14807.65|14687.65|6
1623488320000|2021-06-12 08:58:40|14807.98|14687.98|14808.62|14688.62|14808.62|14688.62|14807.77|14687.77|9
1623488330000|2021-06-12 08:58:50|14808.67|14688.67|14810.13|14690.13|14810.3|14690.3|14808.67|14688.67|10
1623488340000|2021-06-12 08:59:00|14810.17|14690.17|14810.87|14690.87|14811.25|14691.25|14810.09|14690.09|9
1623488350000|2021-06-12 08:59:10|14810.84|14690.84|14810.46|14690.46|14811.04|14691.04|14809.78|14689.78|10
1623488360000|2021-06-12 08:59:20|14810.35|14690.35|14808.57|14688.57|14810.42|14690.42|14808.57|14688.57|10
1623488370000|2021-06-12 08:59:30|14808.58|14688.58|14805.92|14685.92|14808.58|14688.58|14805.88|14685.88|10
1623488380000|2021-06-12 08:59:40|14805.07|14685.07|14803.78|14683.78|14805.07|14685.07|14803.78|14683.78|9
1623488390000|2021-06-12 08:59:50|14804.25|14684.25|14798.74|14678.74|14804.25|14684.25|14798.74|14678.74|9
1623488400000|2021-06-12 09:00:00|14798.15|14678.15|14796.88|14676.88|14798.15|14678.15|14795.03|14675.03|9
1623488410000|2021-06-12 09:00:10|14797.5|14677.5|14799.3|14679.3|14799.4|14679.4|14797.5|14677.5|10
1623488420000|2021-06-12 09:00:20|14799.94|14679.94|14802.29|14682.29|14802.29|14682.29|14799.94|14679.94|9
1623488430000|2021-06-12 09:00:30|14802.13|14682.13|14803.72|14683.72|14804.44|14684.44|14802.13|14682.13|10
1623488440000|2021-06-12 09:00:40|14803.07|14683.07|14806.14|14686.14|14806.14|14686.14|14803.07|14683.07|10
1623488450000|2021-06-12 09:00:50|14806.04|14686.04|14808.64|14688.64|14808.64|14688.64|14805.9|14685.9|10
1623488460000|2021-06-12 09:01:00|14808.69|14688.69|14810.36|14690.36|14811.31|14691.31|14808.69|14688.69|10
1623488470000|2021-06-12 09:01:10|14810.4|14690.4|14807.17|14687.17|14810.4|14690.4|14807.17|14687.17|10
1623488480000|2021-06-12 09:01:20|14807.44|14687.44|14804.76|14684.76|14807.44|14687.44|14804.76|14684.76|8
1623488490000|2021-06-12 09:01:30|14804.44|14684.44|14798.89|14678.89|14804.44|14684.44|14798.89|14678.89|10
1623488500000|2021-06-12 09:01:40|14798.11|14678.11|14790.93|14670.93|14798.11|14678.11|14790.93|14670.93|10
1623488510000|2021-06-12 09:01:50|14790.75|14670.75|14786.13|14666.13|14790.75|14670.75|14786.13|14666.13|10
1623488520000|2021-06-12 09:02:00|14785.76|14665.76|14782.81|14662.81|14786.03|14666.03|14782.81|14662.81|10
1623488530000|2021-06-12 09:02:10|14782.56|14662.56|14770.01|14650.01|14782.56|14662.56|14770.01|14650.01|10
1623488540000|2021-06-12 09:02:20|14766.75|14646.75|14764.17|14644.17|14766.75|14646.75|14763.23|14643.23|10
1623488550000|2021-06-12 09:02:30|14764.86|14644.86|14768.63|14648.63|14769.16|14649.16|14764.86|14644.86|10
1623488560000|2021-06-12 09:02:40|14768.68|14648.68|14769.4|14649.4|14770.76|14650.76|14768.68|14648.68|10
1623488570000|2021-06-12 09:02:50|14769.61|14649.61|14771.99|14651.99|14771.99|14651.99|14769.04|14649.04|10
1623488580000|2021-06-12 09:03:00|14771.96|14651.96|14777.39|14657.39|14777.48|14657.48|14771.96|14651.96|10
1623488590000|2021-06-12 09:03:10|14778.58|14658.58|14786.1|14666.1|14786.1|14666.1|14778.58|14658.58|10
1623488600000|2021-06-12 09:03:20|14786.74|14666.74|14788.1|14668.1|14788.65|14668.65|14786.47|14666.47|10
1623488610000|2021-06-12 09:03:30|14789.47|14669.47|14800.06|14680.06|14800.06|14680.06|14789.47|14669.47|10
1623488620000|2021-06-12 09:03:40|14799.99|14679.99|14809.42|14689.42|14809.42|14689.42|14799.99|14679.99|10
1623488630000|2021-06-12 09:03:50|14810.6|14690.6|14812.86|14692.86|14812.86|14692.86|14810.25|14690.25|10
1623488640000|2021-06-12 09:04:00|14812.9|14692.9|14817.01|14697.01|14817.32|14697.32|14812.9|14692.9|10
1623488650000|2021-06-12 09:04:10|14816.99|14696.99|14822.05|14702.05|14822.05|14702.05|14816.99|14696.99|10
1623488660000|2021-06-12 09:04:20|14822.64|14702.64|14826.28|14706.28|14827.09|14707.09|14822.56|14702.56|10
1623488670000|2021-06-12 09:04:30|14826|14706|14832.17|14712.17|14832.5|14712.5|14826|14706|9
1623488680000|2021-06-12 09:04:40|14832.15|14712.15|14829.47|14709.47|14832.15|14712.15|14829.2|14709.2|10
1623488690000|2021-06-12 09:04:50|14829.76|14709.76|14828.71|14708.71|14829.76|14709.76|14828.4|14708.4|10
1623488700000|2021-06-12 09:05:00|14828.61|14708.61|14836.33|14716.33|14836.33|14716.33|14828.61|14708.61|10
1623488710000|2021-06-12 09:05:10|14836.53|14716.53|14844.05|14724.05|14844.05|14724.05|14836.53|14716.53|10
1623488720000|2021-06-12 09:05:20|14844.41|14724.41|14845.21|14725.21|14845.87|14725.87|14844.1|14724.1|10
1623488730000|2021-06-12 09:05:30|14844.79|14724.79|14844.96|14724.96|14844.96|14724.96|14844.31|14724.31|9
1623488740000|2021-06-12 09:05:40|14845.18|14725.18|14843.86|14723.86|14845.96|14725.96|14843.86|14723.86|9
1623488750000|2021-06-12 09:05:50|14843.69|14723.69|14847.32|14727.32|14847.32|14727.32|14843.68|14723.68|10
1623488760000|2021-06-12 09:06:00|14847.99|14727.99|14851.78|14731.78|14851.78|14731.78|14847.99|14727.99|10
1623488770000|2021-06-12 09:06:10|14852.05|14732.05|14851.95|14731.95|14852.89|14732.89|14851.95|14731.95|10
1623488780000|2021-06-12 09:06:20|14851.77|14731.77|14851.04|14731.04|14852.14|14732.14|14851.04|14731.04|10
1623488790000|2021-06-12 09:06:30|14851.06|14731.06|14848.15|14728.15|14851.06|14731.06|14848.15|14728.15|8
1623488800000|2021-06-12 09:06:40|14848.11|14728.11|14849.66|14729.66|14849.77|14729.77|14847.84|14727.84|10
1623488810000|2021-06-12 09:06:50|14849.43|14729.43|14852.81|14732.81|14852.81|14732.81|14849.43|14729.43|10
1623488820000|2021-06-12 09:07:00|14852.18|14732.18|14848.59|14728.59|14852.18|14732.18|14848.51|14728.51|10
1623488830000|2021-06-12 09:07:10|14847.75|14727.75|14847.5|14727.5|14847.75|14727.75|14846.77|14726.77|10
1623488840000|2021-06-12 09:07:20|14847.54|14727.54|14850.69|14730.69|14850.69|14730.69|14847.21|14727.21|10
1623488850000|2021-06-12 09:07:30|14850.93|14730.93|14852.41|14732.41|14852.41|14732.41|14850.93|14730.93|9
1623488860000|2021-06-12 09:07:40|14852.43|14732.43|14856.53|14736.53|14856.53|14736.53|14852.43|14732.43|10
1623488870000|2021-06-12 09:07:50|14856.98|14736.98|14858.86|14738.86|14858.86|14738.86|14856.98|14736.98|8
1623488880000|2021-06-12 09:08:00|14859.08|14739.08|14859.57|14739.57|14860.01|14740.01|14859.08|14739.08|10
1623488890000|2021-06-12 09:08:10|14859.7|14739.7|14862.14|14742.14|14862.14|14742.14|14859.5|14739.5|10
1623488900000|2021-06-12 09:08:20|14862.49|14742.49|14864.08|14744.08|14864.08|14744.08|14862.28|14742.28|10
1623488910000|2021-06-12 09:08:30|14863.82|14743.82|14862.95|14742.95|14864.07|14744.07|14862.87|14742.87|10
1623488920000|2021-06-12 09:08:40|14863.06|14743.06|14868.53|14748.53|14868.53|14748.53|14863.06|14743.06|10
1623488930000|2021-06-12 09:08:50|14869.11|14749.11|14872.7|14752.7|14873.15|14753.15|14869.11|14749.11|10
1623488940000|2021-06-12 09:09:00|14872.69|14752.69|14871.16|14751.16|14872.91|14752.91|14871.16|14751.16|10
1623488950000|2021-06-12 09:09:10|14871.19|14751.19|14870.29|14750.29|14871.24|14751.24|14870.29|14750.29|10
1623488960000|2021-06-12 09:09:20|14869.98|14749.98|14870.52|14750.52|14870.52|14750.52|14869.94|14749.94|9
1623488970000|2021-06-12 09:09:30|14870.71|14750.71|14871.06|14751.06|14871.14|14751.14|14870.65|14750.65|9
1623488980000|2021-06-12 09:09:40|14870.99|14750.99|14873.44|14753.44|14873.44|14753.44|14870.99|14750.99|10
1623488990000|2021-06-12 09:09:50|14873.78|14753.78|14873.12|14753.12|14873.78|14753.78|14872.79|14752.79|10
1623489000000|2021-06-12 09:10:00|14873.08|14753.08|14873.05|14753.05|14873.92|14753.92|14873|14753|10
1623489010000|2021-06-12 09:10:10|14873.2|14753.2|14874.99|14754.99|14875.03|14755.03|14873.01|14753.01|10
1623489020000|2021-06-12 09:10:20|14874.88|14754.88|14874.35|14754.35|14874.9|14754.9|14873.32|14753.32|10
1623489030000|2021-06-12 09:10:30|14874.42|14754.42|14878.38|14758.38|14878.38|14758.38|14874.42|14754.42|10
1623489040000|2021-06-12 09:10:40|14878.52|14758.52|14884.82|14764.82|14884.82|14764.82|14878.52|14758.52|10
1623489050000|2021-06-12 09:10:50|14884.99|14764.99|14888.79|14768.79|14888.79|14768.79|14884.99|14764.99|10
1623489060000|2021-06-12 09:11:00|14889.07|14769.07|14890.32|14770.32|14890.89|14770.89|14889.07|14769.07|10
1623489070000|2021-06-12 09:11:10|14890.87|14770.87|14891.13|14771.13|14891.47|14771.47|14890.83|14770.83|10
1623489080000|2021-06-12 09:11:20|14891.39|14771.39|14891.09|14771.09|14891.4|14771.4|14890.78|14770.78|8
1623489090000|2021-06-12 09:11:30|14890.93|14770.93|14886.67|14766.67|14890.93|14770.93|14886.67|14766.67|10
1623489100000|2021-06-12 09:11:40|14886.57|14766.57|14887.17|14767.17|14887.17|14767.17|14885.73|14765.73|10
1623489110000|2021-06-12 09:11:50|14887.29|14767.29|14880.21|14760.21|14887.76|14767.76|14880.21|14760.21|10
1623489120000|2021-06-12 09:12:00|14878.75|14758.75|14869.26|14749.26|14878.75|14758.75|14869.26|14749.26|10
1623489130000|2021-06-12 09:12:10|14868.49|14748.49|14863.88|14743.88|14868.55|14748.55|14863.88|14743.88|10
1623489140000|2021-06-12 09:12:20|14863.69|14743.69|14863.83|14743.83|14864.01|14744.01|14863.67|14743.67|10
1623489150000|2021-06-12 09:12:30|14863.68|14743.68|14865.28|14745.28|14866.16|14746.16|14863.68|14743.68|9
1623489160000|2021-06-12 09:12:40|14866.07|14746.07|14866.55|14746.55|14866.83|14746.83|14866.07|14746.07|10
1623489170000|2021-06-12 09:12:50|14866.79|14746.79|14866.31|14746.31|14866.79|14746.79|14866.01|14746.01|10
1623489180000|2021-06-12 09:13:00|14865.9|14745.9|14866.77|14746.77|14866.77|14746.77|14865.28|14745.28|10
1623489190000|2021-06-12 09:13:10|14866.89|14746.89|14869.23|14749.23|14869.24|14749.24|14866.89|14746.89|10
1623489200000|2021-06-12 09:13:20|14869.53|14749.53|14869.67|14749.67|14871.1|14751.1|14869.53|14749.53|9
1623489210000|2021-06-12 09:13:30|14869.17|14749.17|14864.54|14744.54|14869.17|14749.17|14864.47|14744.47|10
1623489220000|2021-06-12 09:13:40|14864.41|14744.41|14856.15|14736.15|14864.41|14744.41|14856.15|14736.15|9
1623489230000|2021-06-12 09:13:50|14856|14736|14853.93|14733.93|14856.27|14736.27|14853.93|14733.93|10
1623489240000|2021-06-12 09:14:00|14853.41|14733.41|14848.02|14728.02|14853.41|14733.41|14848.02|14728.02|10
1623489250000|2021-06-12 09:14:10|14847.81|14727.81|14848.98|14728.98|14848.98|14728.98|14846.59|14726.59|10
1623489260000|2021-06-12 09:14:20|14849.02|14729.02|14847.16|14727.16|14849.2|14729.2|14847.16|14727.16|10
1623489270000|2021-06-12 09:14:30|14847.11|14727.11|14846.73|14726.73|14847.47|14727.47|14846.73|14726.73|8
1623489280000|2021-06-12 09:14:40|14846.89|14726.89|14850.26|14730.26|14850.42|14730.42|14846.89|14726.89|10
1623489290000|2021-06-12 09:14:50|14850.36|14730.36|14852.21|14732.21|14852.21|14732.21|14850.36|14730.36|9
1623489300000|2021-06-12 09:15:00|14853.17|14733.17|14863.2|14743.2|14863.2|14743.2|14853.17|14733.17|9
1623489310000|2021-06-12 09:15:10|14863.08|14743.08|14873.14|14753.14|14873.16|14753.16|14863.08|14743.08|10
1623489320000|2021-06-12 09:15:20|14873.31|14753.31|14876.01|14756.01|14876.01|14756.01|14873.31|14753.31|10
1623489330000|2021-06-12 09:15:30|14876.8|14756.8|14879.2|14759.2|14879.2|14759.2|14876.8|14756.8|10
1623489340000|2021-06-12 09:15:40|14880.35|14760.35|14882.93|14762.93|14882.93|14762.93|14879.48|14759.48|10
1623489350000|2021-06-12 09:15:50|14884.02|14764.02|14889.88|14769.88|14889.88|14769.88|14884.01|14764.01|10
1623489360000|2021-06-12 09:16:00|14890.38|14770.38|14896.52|14776.52|14896.52|14776.52|14890.3|14770.3|10
1623489370000|2021-06-12 09:16:10|14897.19|14777.19|14896.74|14776.74|14898.12|14778.12|14896.62|14776.62|9
1623489380000|2021-06-12 09:16:20|14896.73|14776.73|14893.37|14773.37|14897.1|14777.1|14893.37|14773.37|10
1623489390000|2021-06-12 09:16:30|14893.17|14773.17|14891.52|14771.52|14893.17|14773.17|14891.52|14771.52|9
1623489400000|2021-06-12 09:16:40|14890.9|14770.9|14888.56|14768.56|14890.9|14770.9|14888.44|14768.44|10
1623489410000|2021-06-12 09:16:50|14888.35|14768.35|14887.26|14767.26|14888.35|14768.35|14886.95|14766.95|9
1623489420000|2021-06-12 09:17:00|14887.06|14767.06|14887.79|14767.79|14887.79|14767.79|14887.01|14767.01|9
1623489430000|2021-06-12 09:17:10|14887.55|14767.55|14888.68|14768.68|14888.74|14768.74|14887.51|14767.51|10
1623489440000|2021-06-12 09:17:20|14888.89|14768.89|14890.19|14770.19|14890.19|14770.19|14888.89|14768.89|9
1623489450000|2021-06-12 09:17:30|14890.2|14770.2|14897.93|14777.93|14897.93|14777.93|14890.2|14770.2|10
1623489460000|2021-06-12 09:17:40|14898.03|14778.03|14901.83|14781.83|14901.83|14781.83|14898.03|14778.03|10
1623489470000|2021-06-12 09:17:50|14902.8|14782.8|14907.43|14787.43|14907.43|14787.43|14902.8|14782.8|10
1623489480000|2021-06-12 09:18:00|14907.44|14787.44|14908|14788|14908|14788|14907|14787|9
1623489490000|2021-06-12 09:18:10|14908.3|14788.3|14907.22|14787.22|14908.3|14788.3|14907.14|14787.14|10
1623489500000|2021-06-12 09:18:20|14907.73|14787.73|14905.8|14785.8|14907.73|14787.73|14905.8|14785.8|10
1623489510000|2021-06-12 09:18:30|14905.93|14785.93|14906.79|14786.79|14907.05|14787.05|14905.93|14785.93|9
1623489520000|2021-06-12 09:18:40|14906.64|14786.64|14906.44|14786.44|14906.81|14786.81|14906.41|14786.41|10
1623489530000|2021-06-12 09:18:50|14906.08|14786.08|14905.89|14785.89|14906.14|14786.14|14905.89|14785.89|8
1623489540000|2021-06-12 09:19:00|14905.87|14785.87|14907.98|14787.98|14907.98|14787.98|14905.87|14785.87|10
1623489550000|2021-06-12 09:19:10|14908.68|14788.68|14909.37|14789.37|14909.76|14789.76|14908.68|14788.68|9
1623489560000|2021-06-12 09:19:20|14909.39|14789.39|14909.76|14789.76|14909.78|14789.78|14909.13|14789.13|10
1623489570000|2021-06-12 09:19:30|14910.21|14790.21|14911.59|14791.59|14911.59|14791.59|14910.21|14790.21|9
1623489580000|2021-06-12 09:19:40|14914.37|14794.37|14919.65|14799.65|14919.65|14799.65|14914.37|14794.37|10
1623489590000|2021-06-12 09:19:50|14920.57|14800.57|14921.69|14801.69|14921.97|14801.97|14920.57|14800.57|9
1623489600000|2021-06-12 09:20:00|14921.03|14801.03|14920.79|14800.79|14921.93|14801.93|14919.81|14799.81|10
1623489610000|2021-06-12 09:20:10|14920.86|14800.86|14920.79|14800.79|14921.18|14801.18|14920.31|14800.31|9
1623489620000|2021-06-12 09:20:20|14921|14801|14918.55|14798.55|14921|14801|14918.4|14798.4|9
1623489630000|2021-06-12 09:20:30|14918.1|14798.1|14917.67|14797.67|14918.63|14798.63|14917.67|14797.67|10
1623489640000|2021-06-12 09:20:40|14918.16|14798.16|14917.54|14797.54|14919.04|14799.04|14917.54|14797.54|10
1623489650000|2021-06-12 09:20:50|14917.17|14797.17|14915.63|14795.63|14917.55|14797.55|14915.63|14795.63|10
1623489660000|2021-06-12 09:21:00|14914.37|14794.37|14912.26|14792.26|14914.37|14794.37|14912.26|14792.26|10
1623489670000|2021-06-12 09:21:10|14911.82|14791.82|14910.17|14790.17|14911.82|14791.82|14909.91|14789.91|10
1623489680000|2021-06-12 09:21:20|14910.2|14790.2|14909.15|14789.15|14910.58|14790.58|14909.15|14789.15|10
1623489690000|2021-06-12 09:21:30|14909.6|14789.6|14910.22|14790.22|14910.53|14790.53|14909.6|14789.6|10
1623489700000|2021-06-12 09:21:40|14909.87|14789.87|14909.64|14789.64|14909.95|14789.95|14909.46|14789.46|9
1623489710000|2021-06-12 09:21:50|14909.49|14789.49|14909.55|14789.55|14909.55|14789.55|14908.85|14788.85|9
1623489720000|2021-06-12 09:22:00|14909.54|14789.54|14910.29|14790.29|14910.32|14790.32|14909.54|14789.54|10
1623489730000|2021-06-12 09:22:10|14910.19|14790.19|14910.55|14790.55|14910.93|14790.93|14910.19|14790.19|9
1623489740000|2021-06-12 09:22:20|14910.56|14790.56|14909.6|14789.6|14910.56|14790.56|14909.6|14789.6|10
1623489750000|2021-06-12 09:22:30|14909.19|14789.19|14909.37|14789.37|14909.37|14789.37|14909.03|14789.03|8
1623489760000|2021-06-12 09:22:40|14908.75|14788.75|14907.9|14787.9|14909.09|14789.09|14907.9|14787.9|8
1623489770000|2021-06-12 09:22:50|14907.71|14787.71|14907.12|14787.12|14908.09|14788.09|14907.12|14787.12|10
1623489780000|2021-06-12 09:23:00|14907.2|14787.2|14908.65|14788.65|14908.65|14788.65|14907.2|14787.2|10
1623489790000|2021-06-12 09:23:10|14908.83|14788.83|14908.54|14788.54|14909.09|14789.09|14907.95|14787.95|10
1623489800000|2021-06-12 09:23:20|14908.32|14788.32|14904.61|14784.61|14908.32|14788.32|14904.61|14784.61|10
1623489810000|2021-06-12 09:23:30|14903.48|14783.48|14901.33|14781.33|14903.48|14783.48|14901.33|14781.33|9
1623489820000|2021-06-12 09:23:40|14901.52|14781.52|14903.76|14783.76|14903.76|14783.76|14901.52|14781.52|10
1623489830000|2021-06-12 09:23:50|14903.95|14783.95|14902.96|14782.96|14903.99|14783.99|14902.96|14782.96|10
1623489840000|2021-06-12 09:24:00|14902.62|14782.62|14901.66|14781.66|14902.91|14782.91|14901.63|14781.63|9
1623489850000|2021-06-12 09:24:10|14901.95|14781.95|14900.76|14780.76|14901.95|14781.95|14900.76|14780.76|9
1623489860000|2021-06-12 09:24:20|14900.62|14780.62|14895.68|14775.68|14900.62|14780.62|14895.68|14775.68|10
1623489870000|2021-06-12 09:24:30|14895.45|14775.45|14891.17|14771.17|14895.45|14775.45|14891.17|14771.17|10
1623489880000|2021-06-12 09:24:40|14890.85|14770.85|14890.13|14770.13|14890.85|14770.85|14890.01|14770.01|9
1623489890000|2021-06-12 09:24:50|14890.05|14770.05|14890.15|14770.15|14890.81|14770.81|14890.05|14770.05|10
1623489900000|2021-06-12 09:25:00|14890.17|14770.17|14887.97|14767.97|14890.17|14770.17|14887.97|14767.97|10
1623489910000|2021-06-12 09:25:10|14887.82|14767.82|14888.29|14768.29|14888.29|14768.29|14887.68|14767.68|10
1623489920000|2021-06-12 09:25:20|14888.16|14768.16|14886.16|14766.16|14888.79|14768.79|14886.16|14766.16|10
1623489930000|2021-06-12 09:25:30|14885.91|14765.91|14879.42|14759.42|14885.91|14765.91|14879.42|14759.42|10
1623489940000|2021-06-12 09:25:40|14879.1|14759.1|14875.31|14755.31|14879.1|14759.1|14875.31|14755.31|10
1623489950000|2021-06-12 09:25:50|14875.44|14755.44|14871.12|14751.12|14875.44|14755.44|14871.12|14751.12|10
1623489960000|2021-06-12 09:26:00|14870.32|14750.32|14868.34|14748.34|14870.32|14750.32|14868.07|14748.07|10
1623489970000|2021-06-12 09:26:10|14867.75|14747.75|14867.72|14747.72|14867.75|14747.75|14866.66|14746.66|10
1623489980000|2021-06-12 09:26:20|14868.1|14748.1|14865.87|14745.87|14868.1|14748.1|14865.87|14745.87|9
1623489990000|2021-06-12 09:26:30|14865.71|14745.71|14866.79|14746.79|14867.07|14747.07|14865.63|14745.63|10
1623490000000|2021-06-12 09:26:40|14866.81|14746.81|14867.17|14747.17|14867.17|14747.17|14866.81|14746.81|9
1623490010000|2021-06-12 09:26:50|14867.29|14747.29|14869.11|14749.11|14869.11|14749.11|14867.29|14747.29|8
1623490020000|2021-06-12 09:27:00|14869.34|14749.34|14867.34|14747.34|14869.34|14749.34|14867.34|14747.34|9
1623490030000|2021-06-12 09:27:10|14867.17|14747.17|14865.34|14745.34|14867.22|14747.22|14865.34|14745.34|9
1623490040000|2021-06-12 09:27:20|14865.28|14745.28|14865.41|14745.41|14865.56|14745.56|14864.66|14744.66|10
1623490050000|2021-06-12 09:27:30|14865.33|14745.33|14865.16|14745.16|14865.49|14745.49|14864.87|14744.87|10
1623490060000|2021-06-12 09:27:40|14865.46|14745.46|14865.07|14745.07|14865.46|14745.46|14864.89|14744.89|10
1623490070000|2021-06-12 09:27:50|14865.02|14745.02|14864.78|14744.78|14865.02|14745.02|14864.68|14744.68|7
1623490080000|2021-06-12 09:28:00|14865.02|14745.02|14867.2|14747.2|14867.2|14747.2|14865.02|14745.02|9
1623490090000|2021-06-12 09:28:10|14867.53|14747.53|14870.79|14750.79|14870.79|14750.79|14867.53|14747.53|10
1623490100000|2021-06-12 09:28:20|14871.34|14751.34|14872.1|14752.1|14872.1|14752.1|14871.29|14751.29|9
1623490110000|2021-06-12 09:28:30|14872.15|14752.15|14874.33|14754.33|14874.33|14754.33|14872.15|14752.15|9
1623490120000|2021-06-12 09:28:40|14874.49|14754.49|14875.27|14755.27|14876.26|14756.26|14874.49|14754.49|10
1623490130000|2021-06-12 09:28:50|14875.82|14755.82|14878.16|14758.16|14878.16|14758.16|14875.82|14755.82|9
1623490140000|2021-06-12 09:29:00|14878.28|14758.28|14877.69|14757.69|14878.67|14758.67|14877.69|14757.69|10
1623490150000|2021-06-12 09:29:10|14877.2|14757.2|14877.46|14757.46|14877.46|14757.46|14876.81|14756.81|9
1623490160000|2021-06-12 09:29:20|14878.45|14758.45|14876.3|14756.3|14878.45|14758.45|14876.3|14756.3|10
1623490170000|2021-06-12 09:29:30|14876.07|14756.07|14876.25|14756.25|14876.51|14756.51|14876.07|14756.07|10
1623490180000|2021-06-12 09:29:40|14876.05|14756.05|14875.39|14755.39|14876.07|14756.07|14875.21|14755.21|9
1623490190000|2021-06-12 09:29:50|14875.51|14755.51|14875.71|14755.71|14875.71|14755.71|14875.42|14755.42|10
1623490200000|2021-06-12 09:30:00|14875.85|14755.85|14875.22|14755.22|14875.85|14755.85|14874.98|14754.98|10
1623490210000|2021-06-12 09:30:10|14875.53|14755.53|14876.33|14756.33|14876.33|14756.33|14875.36|14755.36|9
1623490220000|2021-06-12 09:30:20|14876.37|14756.37|14875.81|14755.81|14876.94|14756.94|14875.81|14755.81|10
1623490230000|2021-06-12 09:30:30|14875.5|14755.5|14872.09|14752.09|14875.69|14755.69|14872.09|14752.09|9
1623490240000|2021-06-12 09:30:40|14871.95|14751.95|14868.02|14748.02|14871.96|14751.96|14868.02|14748.02|10
1623490250000|2021-06-12 09:30:50|14867.17|14747.17|14859.13|14739.13|14867.18|14747.18|14859.13|14739.13|10
1623490260000|2021-06-12 09:31:00|14858.46|14738.46|14853.67|14733.67|14858.46|14738.46|14853.67|14733.67|10
1623490270000|2021-06-12 09:31:10|14853.2|14733.2|14852.12|14732.12|14853.2|14733.2|14852.12|14732.12|10
1623490280000|2021-06-12 09:31:20|14852.2|14732.2|14850.4|14730.4|14852.2|14732.2|14850.4|14730.4|10
1623490290000|2021-06-12 09:31:30|14849.89|14729.89|14847.01|14727.01|14849.89|14729.89|14847.01|14727.01|10
1623490300000|2021-06-12 09:31:40|14844.52|14724.52|14843.58|14723.58|14844.52|14724.52|14843.55|14723.55|9
1623490310000|2021-06-12 09:31:50|14843.56|14723.56|14843.16|14723.16|14843.56|14723.56|14842.65|14722.65|10
1623490320000|2021-06-12 09:32:00|14843.12|14723.12|14841.18|14721.18|14843.12|14723.12|14841.18|14721.18|10
1623490330000|2021-06-12 09:32:10|14841.25|14721.25|14838.82|14718.82|14841.25|14721.25|14838.82|14718.82|9
1623490340000|2021-06-12 09:32:20|14838.28|14718.28|14835.82|14715.82|14838.28|14718.28|14835.82|14715.82|10
1623490350000|2021-06-12 09:32:30|14836.3|14716.3|14834.88|14714.88|14836.32|14716.32|14834.39|14714.39|10
1623490360000|2021-06-12 09:32:40|14835|14715|14835.25|14715.25|14835.25|14715.25|14834.35|14714.35|9
1623490370000|2021-06-12 09:32:50|14835.2|14715.2|14837.05|14717.05|14837.8|14717.8|14835.2|14715.2|9
1623490380000|2021-06-12 09:33:00|14838.12|14718.12|14836.38|14716.38|14838.86|14718.86|14835.99|14715.99|9
1623490390000|2021-06-12 09:33:10|14836.63|14716.63|14836.49|14716.49|14836.93|14716.93|14836.43|14716.43|10
1623490400000|2021-06-12 09:33:20|14836.72|14716.72|14835.99|14715.99|14836.85|14716.85|14835.99|14715.99|9
1623490410000|2021-06-12 09:33:30|14836.07|14716.07|14833.31|14713.31|14836.35|14716.35|14833.31|14713.31|10
1623490420000|2021-06-12 09:33:40|14833.12|14713.12|14833.25|14713.25|14833.63|14713.63|14833.12|14713.12|9
1623490430000|2021-06-12 09:33:50|14832.38|14712.38|14830.93|14710.93|14832.38|14712.38|14830.93|14710.93|10
1623490440000|2021-06-12 09:34:00|14830.97|14710.97|14823.67|14703.67|14831.12|14711.12|14823.67|14703.67|10
1623490450000|2021-06-12 09:34:10|14823.46|14703.46|14820.87|14700.87|14823.46|14703.46|14820.87|14700.87|9
1623490460000|2021-06-12 09:34:20|14820.86|14700.86|14819.79|14699.79|14820.86|14700.86|14819.79|14699.79|9
1623490470000|2021-06-12 09:34:30|14819.77|14699.77|14818.82|14698.82|14819.77|14699.77|14818.59|14698.59|9
1623490480000|2021-06-12 09:34:40|14818.59|14698.59|14822.43|14702.43|14822.43|14702.43|14818.47|14698.47|9
1623490490000|2021-06-12 09:34:50|14822.84|14702.84|14821.49|14701.49|14824.17|14704.17|14821.49|14701.49|9
1623490500000|2021-06-12 09:35:00|14821.55|14701.55|14819.23|14699.23|14821.71|14701.71|14819.23|14699.23|10
1623490510000|2021-06-12 09:35:10|14818.95|14698.95|14817.39|14697.39|14818.95|14698.95|14817.39|14697.39|9
1623490520000|2021-06-12 09:35:20|14816.9|14696.9|14816.48|14696.48|14816.9|14696.9|14815.93|14695.93|8
1623490530000|2021-06-12 09:35:30|14816.38|14696.38|14814.25|14694.25|14816.38|14696.38|14814.25|14694.25|10
1623490540000|2021-06-12 09:35:40|14814.07|14694.07|14811.42|14691.42|14814.07|14694.07|14811.42|14691.42|9
1623490550000|2021-06-12 09:35:50|14811.61|14691.61|14813.44|14693.44|14813.44|14693.44|14811.33|14691.33|9
1623490560000|2021-06-12 09:36:00|14813.53|14693.53|14813.77|14693.77|14813.77|14693.77|14812.55|14692.55|10
1623490570000|2021-06-12 09:36:10|14813.97|14693.97|14815.7|14695.7|14815.7|14695.7|14813.84|14693.84|10
1623490580000|2021-06-12 09:36:20|14817.09|14697.09|14820.79|14700.79|14820.79|14700.79|14816.87|14696.87|9
1623490590000|2021-06-12 09:36:30|14821.01|14701.01|14823.14|14703.14|14823.14|14703.14|14821.01|14701.01|10
1623490600000|2021-06-12 09:36:40|14823.83|14703.83|14825.71|14705.71|14825.71|14705.71|14823.83|14703.83|8
1623490610000|2021-06-12 09:36:50|14825.89|14705.89|14828.09|14708.09|14828.12|14708.12|14825.89|14705.89|10
1623490620000|2021-06-12 09:37:00|14828.36|14708.36|14830.4|14710.4|14830.4|14710.4|14828.36|14708.36|10
1623490630000|2021-06-12 09:37:10|14830.59|14710.59|14833.15|14713.15|14833.15|14713.15|14830.59|14710.59|10
1623490640000|2021-06-12 09:37:20|14833.09|14713.09|14833.1|14713.1|14833.1|14713.1|14832.47|14712.47|10
1623490650000|2021-06-12 09:37:30|14833.21|14713.21|14831.37|14711.37|14833.21|14713.21|14830.69|14710.69|10
1623490660000|2021-06-12 09:37:40|14831.81|14711.81|14831.85|14711.85|14832.04|14712.04|14831.58|14711.58|9
1623490670000|2021-06-12 09:37:50|14831.7|14711.7|14828.69|14708.69|14831.85|14711.85|14828.69|14708.69|8
1623490680000|2021-06-12 09:38:00|14828.76|14708.76|14823.24|14703.24|14828.76|14708.76|14823.24|14703.24|10
1623490690000|2021-06-12 09:38:10|14823.65|14703.65|14821.78|14701.78|14823.65|14703.65|14821.78|14701.78|9
1623490700000|2021-06-12 09:38:20|14821.66|14701.66|14817.46|14697.46|14821.68|14701.68|14817|14697|10
1623490710000|2021-06-12 09:38:30|14817.05|14697.05|14816.26|14696.26|14817.05|14697.05|14816.06|14696.06|10
1623490720000|2021-06-12 09:38:40|14815.8|14695.8|14814.22|14694.22|14815.8|14695.8|14814.22|14694.22|10
1623490730000|2021-06-12 09:38:50|14814.1|14694.1|14814.08|14694.08|14814.22|14694.22|14813.83|14693.83|8
1623490740000|2021-06-12 09:39:00|14814.26|14694.26|14810.78|14690.78|14814.26|14694.26|14810.78|14690.78|10
1623490750000|2021-06-12 09:39:10|14810.79|14690.79|14809.39|14689.39|14810.79|14690.79|14809.37|14689.37|10
1623490760000|2021-06-12 09:39:20|14808.58|14688.58|14806.92|14686.92|14808.66|14688.66|14806.92|14686.92|10
1623490770000|2021-06-12 09:39:30|14804.5|14684.5|14804.02|14684.02|14804.5|14684.5|14804.02|14684.02|8
1623490780000|2021-06-12 09:39:40|14804.03|14684.03|14803.6|14683.6|14804.04|14684.04|14803.6|14683.6|8
1623490790000|2021-06-12 09:39:50|14804.08|14684.08|14807.13|14687.13|14807.13|14687.13|14804.08|14684.08|10
1623490800000|2021-06-12 09:40:00|14807.52|14687.52|14809.38|14689.38|14809.38|14689.38|14807.52|14687.52|9
1623490810000|2021-06-12 09:40:10|14810.51|14690.51|14813.11|14693.11|14813.11|14693.11|14810.51|14690.51|10
1623490820000|2021-06-12 09:40:20|14813.67|14693.67|14816.17|14696.17|14816.17|14696.17|14813.67|14693.67|10
1623490830000|2021-06-12 09:40:30|14816.35|14696.35|14818.94|14698.94|14818.94|14698.94|14816.26|14696.26|9
1623490840000|2021-06-12 09:40:40|14820.61|14700.61|14824.14|14704.14|14824.18|14704.18|14820.46|14700.46|10
1623490850000|2021-06-12 09:40:50|14824.15|14704.15|14826.15|14706.15|14826.15|14706.15|14824.09|14704.09|10
1623490860000|2021-06-12 09:41:00|14826.02|14706.02|14824.62|14704.62|14826.07|14706.07|14824.62|14704.62|10
1623490870000|2021-06-12 09:41:10|14824.75|14704.75|14825.08|14705.08|14825.43|14705.43|14824.75|14704.75|9
1623490880000|2021-06-12 09:41:20|14825.19|14705.19|14826.94|14706.94|14827|14707|14825.19|14705.19|10
1623490890000|2021-06-12 09:41:30|14827.38|14707.38|14828.08|14708.08|14828.08|14708.08|14827.23|14707.23|8
1623490900000|2021-06-12 09:41:40|14828.39|14708.39|14831.15|14711.15|14831.15|14711.15|14828.39|14708.39|10
1623490910000|2021-06-12 09:41:50|14831.23|14711.23|14833.73|14713.73|14833.84|14713.84|14831.23|14711.23|10
1623490920000|2021-06-12 09:42:00|14833.63|14713.63|14832.9|14712.9|14834.41|14714.41|14832.69|14712.69|10
1623490930000|2021-06-12 09:42:10|14833.02|14713.02|14836.67|14716.67|14836.67|14716.67|14832.83|14712.83|10
1623490940000|2021-06-12 09:42:20|14837.13|14717.13|14838.65|14718.65|14838.65|14718.65|14836.49|14716.49|10
1623490950000|2021-06-12 09:42:30|14839.07|14719.07|14841.84|14721.84|14841.84|14721.84|14839.07|14719.07|10
1623490960000|2021-06-12 09:42:40|14842.35|14722.35|14843.36|14723.36|14843.36|14723.36|14841.77|14721.77|9
1623490970000|2021-06-12 09:42:50|14843.08|14723.08|14843.78|14723.78|14843.78|14723.78|14843.02|14723.02|9
1623490980000|2021-06-12 09:43:00|14843.61|14723.61|14845.35|14725.35|14845.35|14725.35|14843.61|14723.61|10
1623490990000|2021-06-12 09:43:10|14845.38|14725.38|14849.11|14729.11|14849.11|14729.11|14845.38|14725.38|9
1623491000000|2021-06-12 09:43:20|14848.67|14728.67|14846.56|14726.56|14848.67|14728.67|14846.56|14726.56|10
1623491010000|2021-06-12 09:43:30|14846.32|14726.32|14843.62|14723.62|14846.32|14726.32|14843.62|14723.62|10
1623491020000|2021-06-12 09:43:40|14843.2|14723.2|14843.68|14723.68|14843.71|14723.71|14842.48|14722.48|9
1623491030000|2021-06-12 09:43:50|14843.71|14723.71|14843.89|14723.89|14843.89|14723.89|14843.35|14723.35|8
1623491040000|2021-06-12 09:44:00|14843.91|14723.91|14843.31|14723.31|14844.15|14724.15|14843.31|14723.31|9
1623491050000|2021-06-12 09:44:10|14842.52|14722.52|14838.26|14718.26|14842.52|14722.52|14838.26|14718.26|9
1623491060000|2021-06-12 09:44:20|14838.32|14718.32|14835.74|14715.74|14838.32|14718.32|14835.74|14715.74|9
1623491070000|2021-06-12 09:44:30|14835.67|14715.67|14834.97|14714.97|14835.67|14715.67|14834.97|14714.97|8
1623491080000|2021-06-12 09:44:40|14834.76|14714.76|14834.16|14714.16|14834.76|14714.76|14834.15|14714.15|9
1623491090000|2021-06-12 09:44:50|14834.11|14714.11|14833.86|14713.86|14834.44|14714.44|14833.86|14713.86|10
1623491100000|2021-06-12 09:45:00|14834.32|14714.32|14836.19|14716.19|14836.19|14716.19|14834.32|14714.32|10
1623491110000|2021-06-12 09:45:10|14836.78|14716.78|14839.79|14719.79|14839.79|14719.79|14836.78|14716.78|10
1623491120000|2021-06-12 09:45:20|14840.57|14720.57|14843.56|14723.56|14843.58|14723.58|14840.57|14720.57|10
1623491130000|2021-06-12 09:45:30|14843.77|14723.77|14842.66|14722.66|14844.04|14724.04|14842.66|14722.66|10
1623491140000|2021-06-12 09:45:40|14842.65|14722.65|14839.85|14719.85|14842.65|14722.65|14839.85|14719.85|9
1623491150000|2021-06-12 09:45:50|14839.65|14719.65|14835.52|14715.52|14839.65|14719.65|14835.52|14715.52|10
1623491160000|2021-06-12 09:46:00|14835.49|14715.49|14834.01|14714.01|14835.49|14715.49|14834.01|14714.01|10
1623491170000|2021-06-12 09:46:10|14833.64|14713.64|14832.5|14712.5|14833.64|14713.64|14832.5|14712.5|9
1623491180000|2021-06-12 09:46:20|14832.62|14712.62|14831.77|14711.77|14832.94|14712.94|14831.16|14711.16|10
1623491190000|2021-06-12 09:46:30|14831.56|14711.56|14831.65|14711.65|14832.15|14712.15|14831.56|14711.56|10
1623491200000|2021-06-12 09:46:40|14831.76|14711.76|14830.65|14710.65|14831.86|14711.86|14830.54|14710.54|10
1623491210000|2021-06-12 09:46:50|14830.64|14710.64|14829.52|14709.52|14830.7|14710.7|14829.36|14709.36|10
1623491220000|2021-06-12 09:47:00|14829.32|14709.32|14828.88|14708.88|14829.82|14709.82|14828.88|14708.88|9
1623491230000|2021-06-12 09:47:10|14827.89|14707.89|14829.21|14709.21|14829.41|14709.41|14827.79|14707.79|8
1623491240000|2021-06-12 09:47:20|14828.86|14708.86|14828.44|14708.44|14829.54|14709.54|14828.44|14708.44|10
1623491250000|2021-06-12 09:47:30|14828.61|14708.61|14830.49|14710.49|14830.49|14710.49|14828.61|14708.61|9
1623491260000|2021-06-12 09:47:40|14830.52|14710.52|14834.85|14714.85|14834.85|14714.85|14830.52|14710.52|10
1623491270000|2021-06-12 09:47:50|14834.99|14714.99|14837.53|14717.53|14837.53|14717.53|14834.99|14714.99|10
1623491280000|2021-06-12 09:48:00|14837.8|14717.8|14839.04|14719.04|14839.04|14719.04|14837.8|14717.8|10
1623491290000|2021-06-12 09:48:10|14839.07|14719.07|14839.68|14719.68|14839.68|14719.68|14837.86|14717.86|8
1623491300000|2021-06-12 09:48:20|14838.89|14718.89|14835.6|14715.6|14838.89|14718.89|14835.6|14715.6|9
1623491310000|2021-06-12 09:48:30|14835.55|14715.55|14836.83|14716.83|14836.83|14716.83|14835.16|14715.16|10
1623491320000|2021-06-12 09:48:40|14837.72|14717.72|14840.67|14720.67|14840.67|14720.67|14837.72|14717.72|10
1623491330000|2021-06-12 09:48:50|14840.97|14720.97|14843.3|14723.3|14843.3|14723.3|14840.97|14720.97|10
1623491340000|2021-06-12 09:49:00|14843.73|14723.73|14845.21|14725.21|14845.31|14725.31|14843.73|14723.73|10
1623491350000|2021-06-12 09:49:10|14845.31|14725.31|14851.31|14731.31|14851.31|14731.31|14845.31|14725.31|9
1623491360000|2021-06-12 09:49:20|14851.21|14731.21|14851.71|14731.71|14851.71|14731.71|14850.6|14730.6|9
1623491370000|2021-06-12 09:49:30|14851.78|14731.78|14853.48|14733.48|14853.77|14733.77|14851.78|14731.78|10
1623491380000|2021-06-12 09:49:40|14853.79|14733.79|14856.14|14736.14|14856.14|14736.14|14853.79|14733.79|10
1623491390000|2021-06-12 09:49:50|14856.58|14736.58|14857.55|14737.55|14858.3|14738.3|14856.58|14736.58|10
1623491400000|2021-06-12 09:50:00|14857|14737|14857.68|14737.68|14857.93|14737.93|14857|14737|10
1623491410000|2021-06-12 09:50:10|14856.64|14736.64|14857.45|14737.45|14858.43|14738.43|14856.64|14736.64|10
1623491420000|2021-06-12 09:50:20|14857.26|14737.26|14857.35|14737.35|14857.35|14737.35|14856.85|14736.85|9
1623491430000|2021-06-12 09:50:30|14857.1|14737.1|14858.16|14738.16|14858.16|14738.16|14857.1|14737.1|9
1623491440000|2021-06-12 09:50:40|14860.1|14740.1|14858.44|14738.44|14860.19|14740.19|14858.44|14738.44|9
1623491450000|2021-06-12 09:50:50|14858.27|14738.27|14857.64|14737.64|14858.3|14738.3|14857.64|14737.64|9
1623491460000|2021-06-12 09:51:00|14857.29|14737.29|14852.88|14732.88|14857.29|14737.29|14852.88|14732.88|10
1623491470000|2021-06-12 09:51:10|14852.48|14732.48|14846.66|14726.66|14852.48|14732.48|14846.66|14726.66|10
1623491480000|2021-06-12 09:51:20|14845.85|14725.85|14840.34|14720.34|14845.85|14725.85|14840.3|14720.3|10
1623491490000|2021-06-12 09:51:30|14840.15|14720.15|14834.43|14714.43|14840.15|14720.15|14834.43|14714.43|10
1623491500000|2021-06-12 09:51:40|14834.31|14714.31|14834.82|14714.82|14834.99|14714.99|14834.08|14714.08|10
1623491510000|2021-06-12 09:51:50|14835.55|14715.55|14835.86|14715.86|14835.86|14715.86|14835.47|14715.47|9
1623491520000|2021-06-12 09:52:00|14835.31|14715.31|14833.73|14713.73|14835.31|14715.31|14833.73|14713.73|9
1623491530000|2021-06-12 09:52:10|14833.64|14713.64|14830.56|14710.56|14833.64|14713.64|14830.43|14710.43|10
1623491540000|2021-06-12 09:52:20|14831.18|14711.18|14832.32|14712.32|14832.32|14712.32|14831.18|14711.18|10
1623491550000|2021-06-12 09:52:30|14829.5|14709.5|14830.04|14710.04|14830.44|14710.44|14829.5|14709.5|8
1623491560000|2021-06-12 09:52:40|14830.63|14710.63|14829.18|14709.18|14830.63|14710.63|14829.18|14709.18|10
1623491570000|2021-06-12 09:52:50|14829.14|14709.14|14829.04|14709.04|14829.14|14709.14|14828.73|14708.73|8
1623491580000|2021-06-12 09:53:00|14829.05|14709.05|14830.4|14710.4|14830.4|14710.4|14829.05|14709.05|10
1623491590000|2021-06-12 09:53:10|14830.66|14710.66|14831|14711|14831.02|14711.02|14830.33|14710.33|9
1623491600000|2021-06-12 09:53:20|14830.74|14710.74|14830.32|14710.32|14830.87|14710.87|14830.2|14710.2|10
1623491610000|2021-06-12 09:53:30|14830.36|14710.36|14829.54|14709.54|14830.63|14710.63|14829.52|14709.52|9
1623491620000|2021-06-12 09:53:40|14829.51|14709.51|14828.9|14708.9|14829.51|14709.51|14828.9|14708.9|9
1623491630000|2021-06-12 09:53:50|14828.44|14708.44|14823.29|14703.29|14828.63|14708.63|14823.29|14703.29|10
1623491640000|2021-06-12 09:54:00|14822.96|14702.96|14825.03|14705.03|14825.94|14705.94|14822.8|14702.8|10
1623491650000|2021-06-12 09:54:10|14825.21|14705.21|14823.16|14703.16|14825.22|14705.22|14823.16|14703.16|10
1623491660000|2021-06-12 09:54:20|14822.87|14702.87|14818.15|14698.15|14822.87|14702.87|14817.3|14697.3|10
1623491670000|2021-06-12 09:54:30|14817.6|14697.6|14816.33|14696.33|14818.43|14698.43|14816.33|14696.33|9
1623491680000|2021-06-12 09:54:40|14816.11|14696.11|14814.22|14694.22|14816.11|14696.11|14814.22|14694.22|9
1623491690000|2021-06-12 09:54:50|14814.08|14694.08|14814.42|14694.42|14814.42|14694.42|14813.8|14693.8|8
1623491700000|2021-06-12 09:55:00|14814.14|14694.14|14814.22|14694.22|14814.9|14694.9|14814.14|14694.14|10
1623491710000|2021-06-12 09:55:10|14813.96|14693.96|14814|14694|14814.2|14694.2|14813.21|14693.21|9
1623491720000|2021-06-12 09:55:20|14814.54|14694.54|14815.78|14695.78|14815.84|14695.84|14814.52|14694.52|9
1623491730000|2021-06-12 09:55:30|14815.73|14695.73|14815.82|14695.82|14815.9|14695.9|14815.39|14695.39|9
1623491740000|2021-06-12 09:55:40|14815.9|14695.9|14817.64|14697.64|14817.64|14697.64|14815.9|14695.9|9
1623491750000|2021-06-12 09:55:50|14817.75|14697.75|14817.14|14697.14|14818.19|14698.19|14817.14|14697.14|9
1623491760000|2021-06-12 09:56:00|14817.05|14697.05|14817.3|14697.3|14817.65|14697.65|14817.05|14697.05|10
1623491770000|2021-06-12 09:56:10|14817.37|14697.37|14816.85|14696.85|14817.46|14697.46|14816.72|14696.72|10
1623491780000|2021-06-12 09:56:20|14815.26|14695.26|14812.1|14692.1|14815.26|14695.26|14812.1|14692.1|10
1623491790000|2021-06-12 09:56:30|14811.82|14691.82|14808.08|14688.08|14811.82|14691.82|14808.08|14688.08|10
1623491800000|2021-06-12 09:56:40|14808.16|14688.16|14808.5|14688.5|14808.99|14688.99|14807.9|14687.9|9
1623491810000|2021-06-12 09:56:50|14809.83|14689.83|14810.88|14690.88|14811|14691|14809.83|14689.83|9
1623491820000|2021-06-12 09:57:00|14811.02|14691.02|14826.68|14706.68|14826.68|14706.68|14811.01|14691.01|10
1623491830000|2021-06-12 09:57:10|14827.58|14707.58|14843.13|14723.13|14843.13|14723.13|14827.58|14707.58|10
1623491840000|2021-06-12 09:57:20|14843.64|14723.64|14848.01|14728.01|14848.69|14728.69|14843.64|14723.64|10
1623491850000|2021-06-12 09:57:30|14849.84|14729.84|14854.64|14734.64|14854.64|14734.64|14849.84|14729.84|10
1623491860000|2021-06-12 09:57:40|14854.55|14734.55|14857.42|14737.42|14857.42|14737.42|14854.55|14734.55|10
1623491870000|2021-06-12 09:57:50|14857.55|14737.55|14859.76|14739.76|14859.76|14739.76|14857.12|14737.12|10
1623491880000|2021-06-12 09:58:00|14859.94|14739.94|14860.7|14740.7|14860.9|14740.9|14859.92|14739.92|10
1623491890000|2021-06-12 09:58:10|14860.35|14740.35|14860.21|14740.21|14860.88|14740.88|14860.19|14740.19|10
1623491900000|2021-06-12 09:58:20|14860.37|14740.37|14861.06|14741.06|14861.35|14741.35|14860.23|14740.23|8
1623491910000|2021-06-12 09:58:30|14861.64|14741.64|14861.25|14741.25|14861.64|14741.64|14861.25|14741.25|9
1623491920000|2021-06-12 09:58:40|14861.44|14741.44|14862.18|14742.18|14862.18|14742.18|14861.44|14741.44|10
1623491930000|2021-06-12 09:58:50|14862.19|14742.19|14864.1|14744.1|14864.1|14744.1|14862.15|14742.15|10
1623491940000|2021-06-12 09:59:00|14865.11|14745.11|14863.62|14743.62|14865.4|14745.4|14863.62|14743.62|10
1623491950000|2021-06-12 09:59:10|14862.74|14742.74|14860.77|14740.77|14862.75|14742.75|14860.77|14740.77|10
1623491960000|2021-06-12 09:59:20|14860.41|14740.41|14858.35|14738.35|14860.41|14740.41|14858.35|14738.35|10
1623491970000|2021-06-12 09:59:30|14858.4|14738.4|14859.99|14739.99|14859.99|14739.99|14858.4|14738.4|9
1623491980000|2021-06-12 09:59:40|14859.75|14739.75|14859.81|14739.81|14860.2|14740.2|14859.75|14739.75|9
1623491990000|2021-06-12 09:59:50|14859.57|14739.57|14859.53|14739.53|14859.65|14739.65|14859.38|14739.38|9
1623492000000|2021-06-12 10:00:00|14860.5|14740.5|14865.38|14745.38|14865.38|14745.38|14860.5|14740.5|10
1623492010000|2021-06-12 10:00:10|14865.53|14745.53|14871.39|14751.39|14871.85|14751.85|14865.53|14745.53|10
1623492020000|2021-06-12 10:00:20|14871.22|14751.22|14878.62|14758.62|14878.62|14758.62|14870.99|14750.99|10
1623492030000|2021-06-12 10:00:30|14878.65|14758.65|14883.5|14763.5|14883.5|14763.5|14878.65|14758.65|10
1623492040000|2021-06-12 10:00:40|14884.22|14764.22|14886.97|14766.97|14887.35|14767.35|14884.22|14764.22|10
1623492050000|2021-06-12 10:00:50|14888.39|14768.39|14887.07|14767.07|14888.45|14768.45|14886.33|14766.33|9
1623492060000|2021-06-12 10:01:00|14887.83|14767.83|14886.58|14766.58|14888.93|14768.93|14886.58|14766.58|10
1623492070000|2021-06-12 10:01:10|14886.32|14766.32|14886.26|14766.26|14886.46|14766.46|14885|14765|10
1623492080000|2021-06-12 10:01:20|14886.07|14766.07|14886.05|14766.05|14886.11|14766.11|14885.61|14765.61|10
1623492090000|2021-06-12 10:01:30|14885.7|14765.7|14883.15|14763.15|14885.8|14765.8|14882.61|14762.61|10
1623492100000|2021-06-12 10:01:40|14882.9|14762.9|14878.51|14758.51|14882.91|14762.91|14878.51|14758.51|10
1623492110000|2021-06-12 10:01:50|14878.53|14758.53|14872.7|14752.7|14878.53|14758.53|14872.7|14752.7|10
1623492120000|2021-06-12 10:02:00|14872.41|14752.41|14867.42|14747.42|14872.41|14752.41|14867.42|14747.42|10
1623492130000|2021-06-12 10:02:10|14866.86|14746.86|14864.65|14744.65|14866.86|14746.86|14864.56|14744.56|10
1623492140000|2021-06-12 10:02:20|14864.44|14744.44|14861.36|14741.36|14864.44|14744.44|14861.28|14741.28|9
1623492150000|2021-06-12 10:02:30|14861.48|14741.48|14861.77|14741.77|14862.17|14742.17|14861.35|14741.35|9
1623492160000|2021-06-12 10:02:40|14862.28|14742.28|14863.57|14743.57|14864.73|14744.73|14862.28|14742.28|10
1623492170000|2021-06-12 10:02:50|14863.52|14743.52|14866.61|14746.61|14866.61|14746.61|14863.52|14743.52|9
1623492180000|2021-06-12 10:03:00|14866.69|14746.69|14868.02|14748.02|14868.02|14748.02|14866.48|14746.48|9
1623492190000|2021-06-12 10:03:10|14867.97|14747.97|14871.47|14751.47|14871.62|14751.62|14867.97|14747.97|8
1623492200000|2021-06-12 10:03:20|14871.64|14751.64|14873.37|14753.37|14874.2|14754.2|14871.64|14751.64|9
1623492210000|2021-06-12 10:03:30|14874.29|14754.29|14875.88|14755.88|14875.88|14755.88|14874.29|14754.29|9
1623492220000|2021-06-12 10:03:40|14875.61|14755.61|14878.03|14758.03|14878.27|14758.27|14875.61|14755.61|9
1623492230000|2021-06-12 10:03:50|14877.93|14757.93|14879.6|14759.6|14879.6|14759.6|14877.93|14757.93|10
1623492240000|2021-06-12 10:04:00|14879.66|14759.66|14881.57|14761.57|14882.23|14762.23|14879.66|14759.66|10
1623492250000|2021-06-12 10:04:10|14881.49|14761.49|14880.77|14760.77|14881.53|14761.53|14880.69|14760.69|10
1623492260000|2021-06-12 10:04:20|14880.69|14760.69|14882.08|14762.08|14882.08|14762.08|14880.69|14760.69|9
1623492270000|2021-06-12 10:04:30|14882.09|14762.09|14882.6|14762.6|14883.34|14763.34|14882.09|14762.09|8
1623492280000|2021-06-12 10:04:40|14882.58|14762.58|14884.7|14764.7|14884.7|14764.7|14882.53|14762.53|9
1623492290000|2021-06-12 10:04:50|14884.79|14764.79|14884.86|14764.86|14884.9|14764.9|14884.56|14764.56|9
1623492300000|2021-06-12 10:05:00|14884.82|14764.82|14885.75|14765.75|14885.75|14765.75|14884.82|14764.82|10
1623492310000|2021-06-12 10:05:10|14885.95|14765.95|14887.59|14767.59|14887.59|14767.59|14885.76|14765.76|10
1623492320000|2021-06-12 10:05:20|14887.65|14767.65|14892.79|14772.79|14892.79|14772.79|14887.65|14767.65|10
1623492330000|2021-06-12 10:05:30|14894.66|14774.66|14897.39|14777.39|14897.47|14777.47|14894.64|14774.64|10
1623492340000|2021-06-12 10:05:40|14899.07|14779.07|14902.9|14782.9|14902.9|14782.9|14899.07|14779.07|9
1623492350000|2021-06-12 10:05:50|14903.68|14783.68|14905.43|14785.43|14905.43|14785.43|14903.68|14783.68|10
1623492360000|2021-06-12 10:06:00|14905.4|14785.4|14904.29|14784.29|14905.56|14785.56|14904.13|14784.13|8
1623492370000|2021-06-12 10:06:10|14904.27|14784.27|14902.49|14782.49|14904.66|14784.66|14902.49|14782.49|10
1623492380000|2021-06-12 10:06:20|14902.02|14782.02|14897.1|14777.1|14902.02|14782.02|14897.1|14777.1|10
1623492390000|2021-06-12 10:06:30|14896.36|14776.36|14893.87|14773.87|14896.36|14776.36|14893.87|14773.87|10
1623492400000|2021-06-12 10:06:40|14893.73|14773.73|14891.94|14771.94|14893.73|14773.73|14891.55|14771.55|9
1623492410000|2021-06-12 10:06:50|14891.6|14771.6|14892.54|14772.54|14892.54|14772.54|14891.44|14771.44|10
1623492420000|2021-06-12 10:07:00|14892.01|14772.01|14891.59|14771.59|14892.38|14772.38|14891.43|14771.43|8
1623492430000|2021-06-12 10:07:10|14891.72|14771.72|14891.38|14771.38|14891.72|14771.72|14891.11|14771.11|9
1623492440000|2021-06-12 10:07:20|14891.34|14771.34|14888.44|14768.44|14891.34|14771.34|14888.44|14768.44|10
1623492450000|2021-06-12 10:07:30|14888.25|14768.25|14883.26|14763.26|14888.25|14768.25|14883.17|14763.17|10
1623492460000|2021-06-12 10:07:40|14883.04|14763.04|14875.08|14755.08|14883.04|14763.04|14875.08|14755.08|10
1623492470000|2021-06-12 10:07:50|14874.76|14754.76|14869.17|14749.17|14874.76|14754.76|14869.17|14749.17|10
1623492480000|2021-06-12 10:08:00|14869.31|14749.31|14866.74|14746.74|14869.38|14749.38|14866.74|14746.74|10
1623492490000|2021-06-12 10:08:10|14865.19|14745.19|14859.84|14739.84|14865.19|14745.19|14859.66|14739.66|9
1623492500000|2021-06-12 10:08:20|14859.28|14739.28|14856.17|14736.17|14859.28|14739.28|14856.17|14736.17|9
1623492510000|2021-06-12 10:08:30|14856.28|14736.28|14846.46|14726.46|14856.28|14736.28|14846.46|14726.46|10
1623492520000|2021-06-12 10:08:40|14846.25|14726.25|14838.79|14718.79|14846.25|14726.25|14838.52|14718.52|10
1623492530000|2021-06-12 10:08:50|14838.61|14718.61|14838.04|14718.04|14838.68|14718.68|14838.04|14718.04|10
1623492540000|2021-06-12 10:09:00|14838.05|14718.05|14839.75|14719.75|14839.75|14719.75|14838.05|14718.05|9
1623492550000|2021-06-12 10:09:10|14839.78|14719.78|14840|14720|14841.29|14721.29|14839.78|14719.78|10
1623492560000|2021-06-12 10:09:20|14839.04|14719.04|14838.84|14718.84|14839.56|14719.56|14838.84|14718.84|9
1623492570000|2021-06-12 10:09:30|14837.99|14717.99|14835.36|14715.36|14837.99|14717.99|14835.36|14715.36|10
1623492580000|2021-06-12 10:09:40|14834.73|14714.73|14833.42|14713.42|14834.86|14714.86|14833.42|14713.42|10
1623492590000|2021-06-12 10:09:50|14833.24|14713.24|14830.13|14710.13|14833.24|14713.24|14830.13|14710.13|9
1623492600000|2021-06-12 10:10:00|14829.49|14709.49|14828.77|14708.77|14829.49|14709.49|14828.07|14708.07|10
1623492610000|2021-06-12 10:10:10|14829.83|14709.83|14834|14714|14834|14714|14829.83|14709.83|9
1623492620000|2021-06-12 10:10:20|14834.11|14714.11|14832.38|14712.38|14835.22|14715.22|14832.38|14712.38|10
1623492630000|2021-06-12 10:10:30|14831.83|14711.83|14827.12|14707.12|14831.83|14711.83|14826.75|14706.75|10
1623492640000|2021-06-12 10:10:40|14827|14707|14823.71|14703.71|14827|14707|14823.71|14703.71|10
1623492650000|2021-06-12 10:10:50|14824.06|14704.06|14818.08|14698.08|14824.06|14704.06|14818.08|14698.08|10
1623492660000|2021-06-12 10:11:00|14817.74|14697.74|14816.21|14696.21|14817.74|14697.74|14816.07|14696.07|10
1623492670000|2021-06-12 10:11:10|14816.29|14696.29|14818.83|14698.83|14818.83|14698.83|14816.29|14696.29|10
1623492680000|2021-06-12 10:11:20|14819.05|14699.05|14819.86|14699.86|14820.18|14700.18|14819.05|14699.05|10
1623492690000|2021-06-12 10:11:30|14819.59|14699.59|14821.72|14701.72|14821.72|14701.72|14819.59|14699.59|10
1623492700000|2021-06-12 10:11:40|14821.88|14701.88|14819.99|14699.99|14821.88|14701.88|14819.99|14699.99|10
1623492710000|2021-06-12 10:11:50|14820.07|14700.07|14820.44|14700.44|14821.16|14701.16|14820.07|14700.07|10
1623492720000|2021-06-12 10:12:00|14819.04|14699.04|14817.13|14697.13|14819.04|14699.04|14817.1|14697.1|10
1623492730000|2021-06-12 10:12:10|14817.09|14697.09|14814.65|14694.65|14817.09|14697.09|14814.5|14694.5|10
1623492740000|2021-06-12 10:12:20|14814.55|14694.55|14814.31|14694.31|14814.55|14694.55|14813.97|14693.97|10
1623492750000|2021-06-12 10:12:30|14814.24|14694.24|14810.59|14690.59|14814.24|14694.24|14810.59|14690.59|10
1623492760000|2021-06-12 10:12:40|14810.58|14690.58|14808.14|14688.14|14810.58|14690.58|14808.14|14688.14|10
1623492770000|2021-06-12 10:12:50|14808.5|14688.5|14807.11|14687.11|14808.5|14688.5|14806.62|14686.62|10
1623492780000|2021-06-12 10:13:00|14807.5|14687.5|14806.33|14686.33|14807.5|14687.5|14806.33|14686.33|10
1623492790000|2021-06-12 10:13:10|14806.89|14686.89|14809.36|14689.36|14809.36|14689.36|14806.89|14686.89|10
1623492800000|2021-06-12 10:13:20|14809.31|14689.31|14807.84|14687.84|14809.31|14689.31|14807.78|14687.78|9
1623492810000|2021-06-12 10:13:30|14807.81|14687.81|14806.78|14686.78|14807.81|14687.81|14806.77|14686.77|10
1623492820000|2021-06-12 10:13:40|14806.79|14686.79|14802.14|14682.14|14806.79|14686.79|14802.14|14682.14|10
1623492830000|2021-06-12 10:13:50|14801.9|14681.9|14800.05|14680.05|14801.9|14681.9|14800.05|14680.05|10
1623492840000|2021-06-12 10:14:00|14800.1|14680.1|14799.42|14679.42|14800.1|14680.1|14798.64|14678.64|10
1623492850000|2021-06-12 10:14:10|14800.03|14680.03|14803.36|14683.36|14803.36|14683.36|14800.03|14680.03|10
1623492860000|2021-06-12 10:14:20|14803.37|14683.37|14801.28|14681.28|14803.37|14683.37|14801.09|14681.09|10
1623492870000|2021-06-12 10:14:30|14801.17|14681.17|14797.93|14677.93|14801.17|14681.17|14797.93|14677.93|10
1623492880000|2021-06-12 10:14:40|14797.86|14677.86|14791.81|14671.81|14797.86|14677.86|14791.81|14671.81|10
1623492890000|2021-06-12 10:14:50|14789.03|14669.03|14775.11|14655.11|14792.7|14672.7|14775.11|14655.11|10
1623492900000|2021-06-12 10:15:00|14774.06|14654.06|14728.42|14608.42|14774.06|14654.06|14728.42|14608.42|10
1623492910000|2021-06-12 10:15:10|14728.41|14608.41|14731.02|14611.02|14732.69|14612.69|14726.74|14606.74|10
1623492920000|2021-06-12 10:15:20|14730.57|14610.57|14736.92|14616.92|14736.92|14616.92|14730.57|14610.57|10
1623492930000|2021-06-12 10:15:30|14737.27|14617.27|14732|14612|14739.9|14619.9|14732|14612|10
1623492940000|2021-06-12 10:15:40|14731.38|14611.38|14722.71|14602.71|14731.38|14611.38|14722.71|14602.71|10
1623492950000|2021-06-12 10:15:50|14722.51|14602.51|14713.47|14593.47|14722.51|14602.51|14713.47|14593.47|10
1623492960000|2021-06-12 10:16:00|14714.07|14594.07|14708.04|14588.04|14714.07|14594.07|14708.04|14588.04|9
1623492970000|2021-06-12 10:16:10|14707.97|14587.97|14701.93|14581.93|14708.13|14588.13|14701.93|14581.93|10
1623492980000|2021-06-12 10:16:20|14701.04|14581.04|14693.35|14573.35|14701.04|14581.04|14693.35|14573.35|10
1623492990000|2021-06-12 10:16:30|14692.07|14572.07|14679.5|14559.5|14692.07|14572.07|14679.5|14559.5|10
1623493000000|2021-06-12 10:16:40|14678.69|14558.69|14678.85|14558.85|14679.98|14559.98|14677.98|14557.98|10
1623493010000|2021-06-12 10:16:50|14679.44|14559.44|14682.87|14562.87|14684.12|14564.12|14679.44|14559.44|10
1623493020000|2021-06-12 10:17:00|14682.37|14562.37|14685.71|14565.71|14685.71|14565.71|14681.84|14561.84|10
1623493030000|2021-06-12 10:17:10|14685.34|14565.34|14680.05|14560.05|14685.62|14565.62|14680.05|14560.05|10
1623493040000|2021-06-12 10:17:20|14679.58|14559.58|14668.26|14548.26|14679.58|14559.58|14668.26|14548.26|10
1623493050000|2021-06-12 10:17:30|14668.01|14548.01|14674.58|14554.58|14674.58|14554.58|14666.04|14546.04|9
1623493060000|2021-06-12 10:17:40|14674.17|14554.17|14675.03|14555.03|14675.56|14555.56|14673.57|14553.57|10
1623493070000|2021-06-12 10:17:50|14675.2|14555.2|14677.97|14557.97|14678.1|14558.1|14673.91|14553.91|10
1623493080000|2021-06-12 10:18:00|14679.77|14559.77|14681.01|14561.01|14681.01|14561.01|14677.35|14557.35|10
1623493090000|2021-06-12 10:18:10|14681.7|14561.7|14680.72|14560.72|14683.32|14563.32|14680.72|14560.72|9
1623493100000|2021-06-12 10:18:20|14683.46|14563.46|14683.45|14563.45|14683.46|14563.46|14682.48|14562.48|10
1623493110000|2021-06-12 10:18:30|14682.97|14562.97|14683.71|14563.71|14684.4|14564.4|14682.72|14562.72|10
1623493120000|2021-06-12 10:18:40|14683.91|14563.91|14688.53|14568.53|14688.53|14568.53|14683.91|14563.91|10
1623493130000|2021-06-12 10:18:50|14688.32|14568.32|14693.84|14573.84|14693.84|14573.84|14688.32|14568.32|10
1623493140000|2021-06-12 10:19:00|14693.46|14573.46|14699.19|14579.19|14699.19|14579.19|14692.98|14572.98|10
1623493150000|2021-06-12 10:19:10|14700.02|14580.02|14714.26|14594.26|14714.26|14594.26|14700.02|14580.02|10
1623493160000|2021-06-12 10:19:20|14714.46|14594.46|14721.19|14601.19|14723.2|14603.2|14714.46|14594.46|10
1623493170000|2021-06-12 10:19:30|14721.65|14601.65|14723.51|14603.51|14723.51|14603.51|14720.76|14600.76|10
1623493180000|2021-06-12 10:19:40|14724.59|14604.59|14727.95|14607.95|14727.95|14607.95|14724.59|14604.59|10
1623493190000|2021-06-12 10:19:50|14727.8|14607.8|14728.06|14608.06|14728.79|14608.79|14727.6|14607.6|10
1623493200000|2021-06-12 10:20:00|14727.78|14607.78|14727|14607|14727.78|14607.78|14726.28|14606.28|10
1623493210000|2021-06-12 10:20:10|14727.18|14607.18|14726.79|14606.79|14728.34|14608.34|14726.79|14606.79|10
1623493220000|2021-06-12 10:20:20|14726.3|14606.3|14731.56|14611.56|14731.56|14611.56|14725.85|14605.85|10
1623493230000|2021-06-12 10:20:30|14731.76|14611.76|14738.44|14618.44|14738.44|14618.44|14731.76|14611.76|10
1623493240000|2021-06-12 10:20:40|14739.6|14619.6|14748.52|14628.52|14748.52|14628.52|14739.6|14619.6|9
1623493250000|2021-06-12 10:20:50|14748.29|14628.29|14748.76|14628.76|14749.4|14629.4|14748.29|14628.29|10
1623493260000|2021-06-12 10:21:00|14749.15|14629.15|14751|14631|14751.08|14631.08|14748.39|14628.39|10
1623493270000|2021-06-12 10:21:10|14751.6|14631.6|14757.85|14637.85|14757.85|14637.85|14751.6|14631.6|10
1623493280000|2021-06-12 10:21:20|14758.28|14638.28|14758.49|14638.49|14758.61|14638.61|14757.58|14637.58|10
1623493290000|2021-06-12 10:21:30|14758.57|14638.57|14759.18|14639.18|14760.88|14640.88|14758.57|14638.57|10
1623493300000|2021-06-12 10:21:40|14758.96|14638.96|14761.25|14641.25|14761.25|14641.25|14758.96|14638.96|8
1623493310000|2021-06-12 10:21:50|14761.27|14641.27|14759.94|14639.94|14761.27|14641.27|14759.56|14639.56|10
1623493320000|2021-06-12 10:22:00|14760.03|14640.03|14762.37|14642.37|14762.37|14642.37|14759.69|14639.69|10
1623493330000|2021-06-12 10:22:10|14762.39|14642.39|14768.57|14648.57|14768.57|14648.57|14762.39|14642.39|10
1623493340000|2021-06-12 10:22:20|14768.28|14648.28|14765.16|14645.16|14768.66|14648.66|14764.39|14644.39|10
1623493350000|2021-06-12 10:22:30|14765.13|14645.13|14765.74|14645.74|14765.74|14645.74|14764.72|14644.72|10
1623493360000|2021-06-12 10:22:40|14766.02|14646.02|14765.1|14645.1|14766.4|14646.4|14765.1|14645.1|10
1623493370000|2021-06-12 10:22:50|14765.14|14645.14|14763.86|14643.86|14765.64|14645.64|14763.86|14643.86|9
1623493380000|2021-06-12 10:23:00|14761.53|14641.53|14742.41|14622.41|14761.53|14641.53|14742.41|14622.41|10
1623493390000|2021-06-12 10:23:10|14742.29|14622.29|14738.44|14618.44|14742.29|14622.29|14736.75|14616.75|10
1623493400000|2021-06-12 10:23:20|14738.71|14618.71|14749.42|14629.42|14749.42|14629.42|14738.71|14618.71|10
1623493410000|2021-06-12 10:23:30|14748.99|14628.99|14750.81|14630.81|14751.67|14631.67|14748.99|14628.99|10
1623493420000|2021-06-12 10:23:40|14750.82|14630.82|14756.21|14636.21|14757.05|14637.05|14750.82|14630.82|9
1623493430000|2021-06-12 10:23:50|14756.64|14636.64|14755.13|14635.13|14756.64|14636.64|14754.19|14634.19|10
1623493440000|2021-06-12 10:24:00|14754.6|14634.6|14746.72|14626.72|14754.6|14634.6|14746.72|14626.72|10
1623493450000|2021-06-12 10:24:10|14746.34|14626.34|14746.53|14626.53|14747.72|14627.72|14746.34|14626.34|10
1623493460000|2021-06-12 10:24:20|14746.74|14626.74|14736.36|14616.36|14746.74|14626.74|14736.36|14616.36|10
1623493470000|2021-06-12 10:24:30|14736.39|14616.39|14730.56|14610.56|14736.39|14616.39|14730.56|14610.56|10
1623493480000|2021-06-12 10:24:40|14730.18|14610.18|14724.51|14604.51|14730.18|14610.18|14724.51|14604.51|10
1623493490000|2021-06-12 10:24:50|14724.96|14604.96|14719.08|14599.08|14724.96|14604.96|14719.08|14599.08|10
1623493500000|2021-06-12 10:25:00|14719.12|14599.12|14722.88|14602.88|14722.88|14602.88|14716.69|14596.69|10
1623493510000|2021-06-12 10:25:10|14724.95|14604.95|14734.17|14614.17|14735.44|14615.44|14724.95|14604.95|10
1623493520000|2021-06-12 10:25:20|14734.77|14614.77|14738.1|14618.1|14738.3|14618.3|14734.52|14614.52|10
1623493530000|2021-06-12 10:25:30|14739.53|14619.53|14743.77|14623.77|14744.11|14624.11|14739.53|14619.53|10
1623493540000|2021-06-12 10:25:40|14744.28|14624.28|14744.65|14624.65|14745.73|14625.73|14744.15|14624.15|10
1623493550000|2021-06-12 10:25:50|14746.06|14626.06|14747.91|14627.91|14748.06|14628.06|14745.46|14625.46|10
1623493560000|2021-06-12 10:26:00|14747.33|14627.33|14755.69|14635.69|14755.69|14635.69|14747.33|14627.33|10
1623493570000|2021-06-12 10:26:10|14756.83|14636.83|14766.73|14646.73|14766.73|14646.73|14756.83|14636.83|10
1623493580000|2021-06-12 10:26:20|14767.8|14647.8|14775.08|14655.08|14775.08|14655.08|14767.8|14647.8|10
1623493590000|2021-06-12 10:26:30|14775.12|14655.12|14777.06|14657.06|14777.08|14657.08|14774.37|14654.37|10
1623493600000|2021-06-12 10:26:40|14777.76|14657.76|14779.95|14659.95|14780.04|14660.04|14777.76|14657.76|10
1623493610000|2021-06-12 10:26:50|14780.44|14660.44|14777.64|14657.64|14780.5|14660.5|14776.08|14656.08|10
1623493620000|2021-06-12 10:27:00|14778.12|14658.12|14779.35|14659.35|14779.35|14659.35|14777.86|14657.86|10
1623493630000|2021-06-12 10:27:10|14779.04|14659.04|14782.56|14662.56|14782.7|14662.7|14779.04|14659.04|10
1623493640000|2021-06-12 10:27:20|14783.45|14663.45|14787.11|14667.11|14787.11|14667.11|14782.72|14662.72|10
1623493650000|2021-06-12 10:27:30|14787.21|14667.21|14795.72|14675.72|14795.72|14675.72|14787.03|14667.03|10
1623493660000|2021-06-12 10:27:40|14795.91|14675.91|14806.22|14686.22|14806.22|14686.22|14795.81|14675.81|10
1623493670000|2021-06-12 10:27:50|14806.27|14686.27|14817.62|14697.62|14818.31|14698.31|14806.27|14686.27|10
1623493680000|2021-06-12 10:28:00|14817.25|14697.25|14825.52|14705.52|14825.52|14705.52|14817.25|14697.25|10
1623493690000|2021-06-12 10:28:10|14826.47|14706.47|14833.57|14713.57|14833.57|14713.57|14826.47|14706.47|10
1623493700000|2021-06-12 10:28:20|14833.93|14713.93|14834.47|14714.47|14836.21|14716.21|14833.93|14713.93|10
1623493710000|2021-06-12 10:28:30|14833.94|14713.94|14835.12|14715.12|14835.19|14715.19|14832.8|14712.8|10
1623493720000|2021-06-12 10:28:40|14834.99|14714.99|14833.48|14713.48|14835.03|14715.03|14833.48|14713.48|10
1623493730000|2021-06-12 10:28:50|14834.25|14714.25|14836.74|14716.74|14836.74|14716.74|14833.46|14713.46|10
1623493740000|2021-06-12 10:29:00|14837.42|14717.42|14838.62|14718.62|14838.62|14718.62|14836.9|14716.9|10
1623493750000|2021-06-12 10:29:10|14838.54|14718.54|14831.25|14711.25|14838.54|14718.54|14831.25|14711.25|10
1623493760000|2021-06-12 10:29:20|14830.06|14710.06|14825.61|14705.61|14830.06|14710.06|14825.61|14705.61|10
1623493770000|2021-06-12 10:29:30|14825.79|14705.79|14835.88|14715.88|14835.98|14715.98|14823.71|14703.71|10
1623493780000|2021-06-12 10:29:40|14835.75|14715.75|14837.7|14717.7|14837.7|14717.7|14834.94|14714.94|10
1623493790000|2021-06-12 10:29:50|14838.42|14718.42|14844.09|14724.09|14844.52|14724.52|14838.42|14718.42|10
1623493800000|2021-06-12 10:30:00|14844.65|14724.65|14847.71|14727.71|14848.68|14728.68|14844.65|14724.65|10
1623493810000|2021-06-12 10:30:10|14848.37|14728.37|14850.07|14730.07|14850.07|14730.07|14847.25|14727.25|10
1623493820000|2021-06-12 10:30:20|14850.56|14730.56|14854.76|14734.76|14855.2|14735.2|14850.56|14730.56|10
1623493830000|2021-06-12 10:30:30|14855.7|14735.7|14865.28|14745.28|14865.64|14745.64|14855.7|14735.7|10
1623493840000|2021-06-12 10:30:40|14864.76|14744.76|14887.46|14767.46|14887.46|14767.46|14864.76|14744.76|10
1623493850000|2021-06-12 10:30:50|14889.44|14769.44|14900.07|14780.07|14900.07|14780.07|14889.44|14769.44|10
1623493860000|2021-06-12 10:31:00|14899.15|14779.15|14940.85|14820.85|14940.89|14820.89|14899.15|14779.15|10
1623493870000|2021-06-12 10:31:10|14946.46|14826.46|14946.42|14826.42|14948.9|14828.9|14946.36|14826.36|10
1623493880000|2021-06-12 10:31:20|14946.27|14826.27|14957.75|14837.75|14957.75|14837.75|14946.13|14826.13|10
1623493890000|2021-06-12 10:31:30|14958.76|14838.76|14965.92|14845.92|14966.42|14846.42|14958.76|14838.76|10
1623493900000|2021-06-12 10:31:40|14966.02|14846.02|14973.88|14853.88|14973.88|14853.88|14966.02|14846.02|10
1623493910000|2021-06-12 10:31:50|14974.59|14854.59|14985.5|14865.5|14985.5|14865.5|14974.43|14854.43|10
1623493920000|2021-06-12 10:32:00|14987.73|14867.73|15008.13|14888.13|15010.52|14890.52|14987.73|14867.73|10
1623493930000|2021-06-12 10:32:10|15007.32|14887.32|14997.83|14877.83|15007.32|14887.32|14997.83|14877.83|10
1623493940000|2021-06-12 10:32:20|15000.81|14880.81|15013.46|14893.46|15013.46|14893.46|15000.81|14880.81|9
1623493950000|2021-06-12 10:32:30|15015.54|14895.54|15043.6|14923.6|15043.6|14923.6|15015.54|14895.54|10
1623493960000|2021-06-12 10:32:40|15047.58|14927.58|15054.48|14934.48|15058.58|14938.58|15046.9|14926.9|9
1623493970000|2021-06-12 10:32:50|15055.79|14935.79|15056.27|14936.27|15060.21|14940.21|15055.79|14935.79|10
1623493980000|2021-06-12 10:33:00|15056.43|14936.43|15056.46|14936.46|15058.74|14938.74|15056.43|14936.43|10
1623493990000|2021-06-12 10:33:10|15056.49|14936.49|15052.13|14932.13|15056.49|14936.49|15051.63|14931.63|10
1623494000000|2021-06-12 10:33:20|15048.49|14928.49|15037.86|14917.86|15048.49|14928.49|15037.86|14917.86|10
1623494010000|2021-06-12 10:33:30|15035.04|14915.04|15033.91|14913.91|15035.04|14915.04|15032.59|14912.59|10
1623494020000|2021-06-12 10:33:40|15033.49|14913.49|15033.46|14913.46|15033.87|14913.87|15032.73|14912.73|10
1623494030000|2021-06-12 10:33:50|15033.38|14913.38|15033.09|14913.09|15033.68|14913.68|15032.64|14912.64|10
1623494040000|2021-06-12 10:34:00|15032.61|14912.61|15031.57|14911.57|15034.75|14914.75|15031.57|14911.57|10
1623494050000|2021-06-12 10:34:10|15031.6|14911.6|15031.19|14911.19|15031.6|14911.6|15030.35|14910.35|10
1623494060000|2021-06-12 10:34:20|15030.73|14910.73|15030.16|14910.16|15030.79|14910.79|15029.34|14909.34|10
1623494070000|2021-06-12 10:34:30|15029.91|14909.91|15036.31|14916.31|15036.31|14916.31|15029.36|14909.36|10
1623494080000|2021-06-12 10:34:40|15037.21|14917.21|15049.37|14929.37|15049.37|14929.37|15037.21|14917.21|10
1623494090000|2021-06-12 10:34:50|15049.93|14929.93|15061.03|14941.03|15061.06|14941.06|15049.93|14929.93|10
1623494100000|2021-06-12 10:35:00|15060.9|14940.9|15066.87|14946.87|15068.18|14948.18|15060.9|14940.9|10
1623494110000|2021-06-12 10:35:10|15066.46|14946.46|15061.35|14941.35|15068.2|14948.2|15061.35|14941.35|10
1623494120000|2021-06-12 10:35:20|15060.65|14940.65|15066.04|14946.04|15066.04|14946.04|15060.65|14940.65|10
1623494130000|2021-06-12 10:35:30|15066.44|14946.44|15078.06|14958.06|15078.06|14958.06|15066.44|14946.44|10
1623494140000|2021-06-12 10:35:40|15078.9|14958.9|15072.55|14952.55|15079.26|14959.26|15072.35|14952.35|10
1623494150000|2021-06-12 10:35:50|15071.94|14951.94|15073.96|14953.96|15073.96|14953.96|15071.14|14951.14|10
1623494160000|2021-06-12 10:36:00|15073.12|14953.12|15080.64|14960.64|15080.64|14960.64|15073.12|14953.12|10
1623494170000|2021-06-12 10:36:10|15082.19|14962.19|15090.43|14970.43|15090.43|14970.43|15081.82|14961.82|10
1623494180000|2021-06-12 10:36:20|15090.66|14970.66|15096.72|14976.72|15097.53|14977.53|15084.42|14964.42|10
1623494190000|2021-06-12 10:36:30|15095.29|14975.29|15140.51|15020.51|15140.51|15020.51|15095.29|14975.29|10
1623494200000|2021-06-12 10:36:40|15139.44|15019.44|15129.24|15009.24|15143.97|15023.97|15129.24|15009.24|10
1623494210000|2021-06-12 10:36:50|15129.63|15009.63|15126.33|15006.33|15130.2|15010.2|15126.33|15006.33|10
1623494220000|2021-06-12 10:37:00|15124.57|15004.57|15117.38|14997.38|15124.57|15004.57|15116.54|14996.54|10
1623494230000|2021-06-12 10:37:10|15117|14997|15125.49|15005.49|15125.49|15005.49|15116.72|14996.72|10
1623494240000|2021-06-12 10:37:20|15124.82|15004.82|15124.19|15004.19|15125.99|15005.99|15124.02|15004.02|10
1623494250000|2021-06-12 10:37:30|15124.92|15004.92|15123.4|15003.4|15125.54|15005.54|15122.59|15002.59|10
1623494260000|2021-06-12 10:37:40|15124.51|15004.51|15120.39|15000.39|15125.06|15005.06|15120.39|15000.39|10
1623494270000|2021-06-12 10:37:50|15121.84|15001.84|15119.3|14999.3|15121.84|15001.84|15119.11|14999.11|10
1623494280000|2021-06-12 10:38:00|15119.26|14999.26|15114.8|14994.8|15119.45|14999.45|15114.04|14994.04|10
1623494290000|2021-06-12 10:38:10|15115.12|14995.12|15119.12|14999.12|15119.5|14999.5|15114.97|14994.97|10
1623494300000|2021-06-12 10:38:20|15119.32|14999.32|15129.74|15009.74|15129.74|15009.74|15119.12|14999.12|10
1623494310000|2021-06-12 10:38:30|15129.78|15009.78|15128.77|15008.77|15130.71|15010.71|15128.4|15008.4|10
1623494320000|2021-06-12 10:38:40|15128.38|15008.38|15132.26|15012.26|15132.26|15012.26|15127.26|15007.26|10
1623494330000|2021-06-12 10:38:50|15133.77|15013.77|15130.25|15010.25|15133.77|15013.77|15130.25|15010.25|10
1623494340000|2021-06-12 10:39:00|15130.08|15010.08|15136.13|15016.13|15136.13|15016.13|15129.74|15009.74|10
1623494350000|2021-06-12 10:39:10|15136.24|15016.24|15137.65|15017.65|15137.65|15017.65|15136.24|15016.24|10
1623494360000|2021-06-12 10:39:20|15136.76|15016.76|15138.81|15018.81|15138.81|15018.81|15135.6|15015.6|10
1623494370000|2021-06-12 10:39:30|15139.32|15019.32|15137.87|15017.87|15139.32|15019.32|15136.73|15016.73|10
1623494380000|2021-06-12 10:39:40|15138.2|15018.2|15135.54|15015.54|15138.2|15018.2|15135.54|15015.54|10
1623494390000|2021-06-12 10:39:50|15134.75|15014.75|15130.7|15010.7|15134.75|15014.75|15130.7|15010.7|10
1623494400000|2021-06-12 10:40:00|15130.84|15010.84|15129.67|15009.67|15131.14|15011.14|15129.67|15009.67|9
1623494410000|2021-06-12 10:40:10|15129.6|15009.6|15133.29|15013.29|15133.43|15013.43|15129.6|15009.6|10
1623494420000|2021-06-12 10:40:20|15133.33|15013.33|15140.31|15020.31|15140.31|15020.31|15133.33|15013.33|10
1623494430000|2021-06-12 10:40:30|15143.1|15023.1|15158.5|15038.5|15158.5|15038.5|15143.1|15023.1|10
1623494440000|2021-06-12 10:40:40|15158.56|15038.56|15167.35|15047.35|15167.35|15047.35|15158.56|15038.56|10
1623494450000|2021-06-12 10:40:50|15166.97|15046.97|15168.49|15048.49|15169.3|15049.3|15166.97|15046.97|9
1623494460000|2021-06-12 10:41:00|15171.3|15051.3|15177.28|15057.28|15177.28|15057.28|15170.76|15050.76|10
1623494470000|2021-06-12 10:41:10|15178.3|15058.3|15184.4|15064.4|15185|15065|15178.3|15058.3|10
1623494480000|2021-06-12 10:41:20|15185.1|15065.1|15186.25|15066.25|15187.52|15067.52|15184.93|15064.93|10
1623494490000|2021-06-12 10:41:30|15186.3|15066.3|15184.41|15064.41|15186.3|15066.3|15183.9|15063.9|10
1623494500000|2021-06-12 10:41:40|15184.37|15064.37|15193.35|15073.35|15193.35|15073.35|15183.38|15063.38|9
1623494510000|2021-06-12 10:41:50|15193.28|15073.28|15194.11|15074.11|15195.41|15075.41|15191.9|15071.9|10
1623494520000|2021-06-12 10:42:00|15192.38|15072.38|15193.5|15073.5|15193.66|15073.66|15190.82|15070.82|10
1623494530000|2021-06-12 10:42:10|15193.41|15073.41|15192.53|15072.53|15193.96|15073.96|15191.49|15071.49|10
1623494540000|2021-06-12 10:42:20|15193.23|15073.23|15193.16|15073.16|15194.03|15074.03|15193.09|15073.09|10
1623494550000|2021-06-12 10:42:30|15193.14|15073.14|15191.69|15071.69|15193.14|15073.14|15191.36|15071.36|10
1623494560000|2021-06-12 10:42:40|15191.63|15071.63|15198.76|15078.76|15198.76|15078.76|15191.63|15071.63|10
1623494570000|2021-06-12 10:42:50|15198.56|15078.56|15200.5|15080.5|15200.81|15080.81|15198.56|15078.56|10
1623494580000|2021-06-12 10:43:00|15200.79|15080.79|15199.53|15079.53|15200.79|15080.79|15199.38|15079.38|10
1623494590000|2021-06-12 10:43:10|15200.18|15080.18|15200.52|15080.52|15201.34|15081.34|15199.22|15079.22|10
1623494600000|2021-06-12 10:43:20|15200.84|15080.84|15195.41|15075.41|15200.87|15080.87|15194.79|15074.79|10
1623494610000|2021-06-12 10:43:30|15194.65|15074.65|15187.88|15067.88|15194.65|15074.65|15187.88|15067.88|10
1623494620000|2021-06-12 10:43:40|15188.13|15068.13|15181.19|15061.19|15188.13|15068.13|15181.19|15061.19|10
1623494630000|2021-06-12 10:43:50|15180.97|15060.97|15179.11|15059.11|15180.97|15060.97|15179.11|15059.11|10
1623494640000|2021-06-12 10:44:00|15178.2|15058.2|15176.84|15056.84|15179.07|15059.07|15176.84|15056.84|10
1623494650000|2021-06-12 10:44:10|15176.6|15056.6|15176.29|15056.29|15176.89|15056.89|15176.29|15056.29|10
1623494660000|2021-06-12 10:44:20|15175.79|15055.79|15177.03|15057.03|15177.03|15057.03|15175.56|15055.56|9
1623494670000|2021-06-12 10:44:30|15176.24|15056.24|15177.55|15057.55|15177.55|15057.55|15176.06|15056.06|10
1623494680000|2021-06-12 10:44:40|15177.63|15057.63|15181.58|15061.58|15181.9|15061.9|15177.63|15057.63|10
1623494690000|2021-06-12 10:44:50|15181.09|15061.09|15180.21|15060.21|15181.75|15061.75|15180.21|15060.21|10
1623494700000|2021-06-12 10:45:00|15180.27|15060.27|15178.69|15058.69|15180.27|15060.27|15178.39|15058.39|10
1623494710000|2021-06-12 10:45:10|15178.46|15058.46|15177.88|15057.88|15179.21|15059.21|15177.88|15057.88|10
1623494720000|2021-06-12 10:45:20|15177.54|15057.54|15173.88|15053.88|15177.55|15057.55|15173.88|15053.88|10
1623494730000|2021-06-12 10:45:30|15173.94|15053.94|15185.24|15065.24|15185.24|15065.24|15171.21|15051.21|10
1623494740000|2021-06-12 10:45:40|15186.47|15066.47|15187.29|15067.29|15187.81|15067.81|15186.47|15066.47|10
1623494750000|2021-06-12 10:45:50|15186.88|15066.88|15192.9|15072.9|15192.9|15072.9|15186.12|15066.12|8
1623494760000|2021-06-12 10:46:00|15193.04|15073.04|15194.4|15074.4|15196.97|15076.97|15193.04|15073.04|10
1623494770000|2021-06-12 10:46:10|15196.17|15076.17|15192.8|15072.8|15196.17|15076.17|15192.6|15072.6|10
1623494780000|2021-06-12 10:46:20|15191.61|15071.61|15191.88|15071.88|15191.88|15071.88|15188.02|15068.02|10
1623494790000|2021-06-12 10:46:30|15193.28|15073.28|15200.9|15080.9|15201.36|15081.36|15193.28|15073.28|9
1623494800000|2021-06-12 10:46:40|15202.34|15082.34|15207.73|15087.73|15207.73|15087.73|15202.34|15082.34|10
1623494810000|2021-06-12 10:46:50|15206.9|15086.9|15205.59|15085.59|15207.11|15087.11|15205.48|15085.48|10
1623494820000|2021-06-12 10:47:00|15205.22|15085.22|15199.83|15079.83|15205.22|15085.22|15199.83|15079.83|10
1623494830000|2021-06-12 10:47:10|15199.94|15079.94|15201.94|15081.94|15201.94|15081.94|15199.94|15079.94|10
1623494840000|2021-06-12 10:47:20|15202.09|15082.09|15207.91|15087.91|15207.91|15087.91|15202.09|15082.09|10
1623494850000|2021-06-12 10:47:30|15208.77|15088.77|15218.32|15098.32|15218.32|15098.32|15208.77|15088.77|10
1623494860000|2021-06-12 10:47:40|15218.52|15098.52|15226|15106|15226|15106|15218.52|15098.52|10
1623494870000|2021-06-12 10:47:50|15227.17|15107.17|15231.91|15111.91|15231.91|15111.91|15226.27|15106.27|9
1623494880000|2021-06-12 10:48:00|15231.51|15111.51|15229.18|15109.18|15231.78|15111.78|15229.17|15109.17|10
1623494890000|2021-06-12 10:48:10|15228.65|15108.65|15229.18|15109.18|15230.76|15110.76|15228.65|15108.65|10
1623494900000|2021-06-12 10:48:20|15228.83|15108.83|15225.51|15105.51|15228.89|15108.89|15225.51|15105.51|10
1623494910000|2021-06-12 10:48:30|15224.23|15104.23|15227.13|15107.13|15227.13|15107.13|15223.94|15103.94|9
1623494920000|2021-06-12 10:48:40|15227.17|15107.17|15228.17|15108.17|15228.29|15108.29|15226.78|15106.78|10
1623494930000|2021-06-12 10:48:50|15228.85|15108.85|15226|15106|15228.97|15108.97|15226|15106|10
1623494940000|2021-06-12 10:49:00|15225.08|15105.08|15227.9|15107.9|15227.9|15107.9|15225.08|15105.08|10
1623494950000|2021-06-12 10:49:10|15226.3|15106.3|15214.39|15094.39|15226.3|15106.3|15214.39|15094.39|10
1623494960000|2021-06-12 10:49:20|15212.59|15092.59|15200.92|15080.92|15212.59|15092.59|15200.92|15080.92|10
1623494970000|2021-06-12 10:49:30|15200.23|15080.23|15199.99|15079.99|15200.23|15080.23|15196.4|15076.4|10
1623494980000|2021-06-12 10:49:40|15200.67|15080.67|15200.61|15080.61|15201.4|15081.4|15200.61|15080.61|10
1623494990000|2021-06-12 10:49:50|15200.84|15080.84|15204.2|15084.2|15204.26|15084.26|15200.84|15080.84|10
1623495000000|2021-06-12 10:50:00|15204.85|15084.85|15206.48|15086.48|15206.48|15086.48|15204.85|15084.85|10
1623495010000|2021-06-12 10:50:10|15207.13|15087.13|15208.32|15088.32|15208.87|15088.87|15207.13|15087.13|10
1623495020000|2021-06-12 10:50:20|15207.69|15087.69|15206.1|15086.1|15207.74|15087.74|15206.1|15086.1|10
1623495030000|2021-06-12 10:50:30|15205.58|15085.58|15202.09|15082.09|15205.58|15085.58|15201.5|15081.5|9
1623495040000|2021-06-12 10:50:40|15201.96|15081.96|15197.15|15077.15|15201.96|15081.96|15197.15|15077.15|9
1623495050000|2021-06-12 10:50:50|15196.73|15076.73|15192.57|15072.57|15196.73|15076.73|15192.57|15072.57|10
1623495060000|2021-06-12 10:51:00|15191.85|15071.85|15189.13|15069.13|15191.85|15071.85|15188.44|15068.44|10
1623495070000|2021-06-12 10:51:10|15188.63|15068.63|15187.98|15067.98|15188.63|15068.63|15187.77|15067.77|10
1623495080000|2021-06-12 10:51:20|15187.05|15067.05|15189.01|15069.01|15190.1|15070.1|15186.4|15066.4|10
1623495090000|2021-06-12 10:51:30|15188.49|15068.49|15188.21|15068.21|15190.14|15070.14|15188.21|15068.21|10
1623495100000|2021-06-12 10:51:40|15188.53|15068.53|15189.89|15069.89|15189.89|15069.89|15188.5|15068.5|10
1623495110000|2021-06-12 10:51:50|15190.56|15070.56|15192.86|15072.86|15193.33|15073.33|15190.46|15070.46|10
1623495120000|2021-06-12 10:52:00|15194.01|15074.01|15195.77|15075.77|15196.27|15076.27|15194.01|15074.01|10
1623495130000|2021-06-12 10:52:10|15196.03|15076.03|15196.86|15076.86|15196.86|15076.86|15195.88|15075.88|9
1623495140000|2021-06-12 10:52:20|15196.77|15076.77|15197.34|15077.34|15197.56|15077.56|15196.77|15076.77|10
1623495150000|2021-06-12 10:52:30|15198.3|15078.3|15200.73|15080.73|15200.97|15080.97|15198.3|15078.3|10
1623495160000|2021-06-12 10:52:40|15201.65|15081.65|15200.35|15080.35|15202.38|15082.38|15200.35|15080.35|10
1623495170000|2021-06-12 10:52:50|15200.25|15080.25|15197.22|15077.22|15200.25|15080.25|15197.22|15077.22|10
1623495180000|2021-06-12 10:53:00|15196.75|15076.75|15196.2|15076.2|15196.75|15076.75|15194.15|15074.15|10
1623495190000|2021-06-12 10:53:10|15196.13|15076.13|15200.9|15080.9|15200.9|15080.9|15196.13|15076.13|10
1623495200000|2021-06-12 10:53:20|15201.64|15081.64|15206.26|15086.26|15206.26|15086.26|15201.64|15081.64|10
1623495210000|2021-06-12 10:53:30|15207.43|15087.43|15204.94|15084.94|15207.43|15087.43|15204.94|15084.94|10
1623495220000|2021-06-12 10:53:40|15203.71|15083.71|15201.24|15081.24|15203.71|15083.71|15200.67|15080.67|10
1623495230000|2021-06-12 10:53:50|15200.96|15080.96|15192.33|15072.33|15200.96|15080.96|15192.33|15072.33|10
1623495240000|2021-06-12 10:54:00|15192.27|15072.27|15183.03|15063.03|15192.27|15072.27|15182.7|15062.7|10
1623495250000|2021-06-12 10:54:10|15183.34|15063.34|15187.62|15067.62|15187.62|15067.62|15182.04|15062.04|10
1623495260000|2021-06-12 10:54:20|15188.31|15068.31|15192.14|15072.14|15192.14|15072.14|15187.94|15067.94|10
1623495270000|2021-06-12 10:54:30|15192|15072|15197.77|15077.77|15197.77|15077.77|15192|15072|10
1623495280000|2021-06-12 10:54:40|15198.49|15078.49|15203.14|15083.14|15203.14|15083.14|15198.49|15078.49|10
1623495290000|2021-06-12 10:54:50|15203.28|15083.28|15208.32|15088.32|15208.32|15088.32|15203.16|15083.16|10
1623495300000|2021-06-12 10:55:00|15208.75|15088.75|15210.44|15090.44|15211.87|15091.87|15208.75|15088.75|10
1623495310000|2021-06-12 10:55:10|15211.11|15091.11|15208.08|15088.08|15211.49|15091.49|15208.04|15088.04|10
1623495320000|2021-06-12 10:55:20|15207.49|15087.49|15201.99|15081.99|15207.49|15087.49|15201.99|15081.99|10
1623495330000|2021-06-12 10:55:30|15200.26|15080.26|15195.02|15075.02|15200.26|15080.26|15195.02|15075.02|10
1623495340000|2021-06-12 10:55:40|15195.26|15075.26|15198.69|15078.69|15198.69|15078.69|15194.89|15074.89|9
1623495350000|2021-06-12 10:55:50|15198.96|15078.96|15200.5|15080.5|15200.54|15080.54|15198.96|15078.96|9
1623495360000|2021-06-12 10:56:00|15199.63|15079.63|15196.01|15076.01|15199.63|15079.63|15195.97|15075.97|10
1623495370000|2021-06-12 10:56:10|15195.34|15075.34|15194.18|15074.18|15195.34|15075.34|15194.07|15074.07|10
1623495380000|2021-06-12 10:56:20|15193.84|15073.84|15191.87|15071.87|15193.87|15073.87|15191.87|15071.87|10
1623495390000|2021-06-12 10:56:30|15191.47|15071.47|15191.43|15071.43|15191.7|15071.7|15191|15071|10
1623495400000|2021-06-12 10:56:40|15191.26|15071.26|15191.04|15071.04|15192.6|15072.6|15191.04|15071.04|9
1623495410000|2021-06-12 10:56:50|15191.1|15071.1|15188.76|15068.76|15191.29|15071.29|15188.76|15068.76|9
1623495420000|2021-06-12 10:57:00|15189.34|15069.34|15187.81|15067.81|15189.34|15069.34|15186.92|15066.92|10
1623495430000|2021-06-12 10:57:10|15188.59|15068.59|15196.11|15076.11|15196.11|15076.11|15188.59|15068.59|10
1623495440000|2021-06-12 10:57:20|15196.18|15076.18|15198.43|15078.43|15198.43|15078.43|15196.18|15076.18|10
1623495450000|2021-06-12 10:57:30|15198.41|15078.41|15198.24|15078.24|15198.41|15078.41|15197.72|15077.72|10
1623495460000|2021-06-12 10:57:40|15197.24|15077.24|15196.82|15076.82|15197.83|15077.83|15195.66|15075.66|10
1623495470000|2021-06-12 10:57:50|15196.69|15076.69|15193.35|15073.35|15196.69|15076.69|15193.35|15073.35|9
1623495480000|2021-06-12 10:58:00|15193.65|15073.65|15192.57|15072.57|15193.65|15073.65|15192.43|15072.43|10
1623495490000|2021-06-12 10:58:10|15192.34|15072.34|15191.89|15071.89|15192.42|15072.42|15191.84|15071.84|10
1623495500000|2021-06-12 10:58:20|15191.96|15071.96|15190.34|15070.34|15191.99|15071.99|15190.34|15070.34|10
1623495510000|2021-06-12 10:58:30|15190.42|15070.42|15190.59|15070.59|15191.54|15071.54|15189.63|15069.63|10
1623495520000|2021-06-12 10:58:40|15190.73|15070.73|15191.98|15071.98|15191.98|15071.98|15190.69|15070.69|10
1623495530000|2021-06-12 10:58:50|15192.02|15072.02|15192.41|15072.41|15192.48|15072.48|15191.47|15071.47|10
1623495540000|2021-06-12 10:59:00|15192.16|15072.16|15194.71|15074.71|15194.71|15074.71|15191.62|15071.62|10
1623495550000|2021-06-12 10:59:10|15194.93|15074.93|15196.59|15076.59|15198.07|15078.07|15194.93|15074.93|10
1623495560000|2021-06-12 10:59:20|15197.12|15077.12|15196.18|15076.18|15197.22|15077.22|15196.18|15076.18|8
1623495570000|2021-06-12 10:59:30|15196.08|15076.08|15199.8|15079.8|15199.8|15079.8|15196.08|15076.08|10
1623495580000|2021-06-12 10:59:40|15200.06|15080.06|15201.51|15081.51|15202.57|15082.57|15200.06|15080.06|9
1623495590000|2021-06-12 10:59:50|15201.5|15081.5|15199.9|15079.9|15202.17|15082.17|15199.9|15079.9|10
1623495600000|2021-06-12 11:00:00|15199.78|15079.78|15208.18|15088.18|15208.18|15088.18|15199.58|15079.58|9
1623495610000|2021-06-12 11:00:10|15207.84|15087.84|15209.65|15089.65|15210.39|15090.39|15207.77|15087.77|10
1623495620000|2021-06-12 11:00:20|15208.92|15088.92|15202.85|15082.85|15210.49|15090.49|15202.84|15082.84|10
1623495630000|2021-06-12 11:00:30|15202.51|15082.51|15201.71|15081.71|15204.07|15084.07|15201.53|15081.53|10
1623495640000|2021-06-12 11:00:40|15199.5|15079.5|15197.57|15077.57|15199.5|15079.5|15197.54|15077.54|10
1623495650000|2021-06-12 11:00:50|15196.59|15076.59|15192.32|15072.32|15196.59|15076.59|15192.32|15072.32|10
1623495660000|2021-06-12 11:01:00|15192.4|15072.4|15193.1|15073.1|15193.99|15073.99|15192.4|15072.4|10
1623495670000|2021-06-12 11:01:10|15193|15073|15197.75|15077.75|15198.49|15078.49|15193|15073|10
1623495680000|2021-06-12 11:01:20|15197.77|15077.77|15199.45|15079.45|15199.87|15079.87|15197.77|15077.77|10
1623495690000|2021-06-12 11:01:30|15199.1|15079.1|15197.67|15077.67|15199.27|15079.27|15197.67|15077.67|9
1623495700000|2021-06-12 11:01:40|15197.08|15077.08|15193.46|15073.46|15197.08|15077.08|15193.46|15073.46|10
1623495710000|2021-06-12 11:01:50|15193.59|15073.59|15192.95|15072.95|15193.67|15073.67|15192.78|15072.78|10
1623495720000|2021-06-12 11:02:00|15192.78|15072.78|15188.11|15068.11|15192.78|15072.78|15187.52|15067.52|10
1623495730000|2021-06-12 11:02:10|15188.18|15068.18|15183.19|15063.19|15188.18|15068.18|15183.19|15063.19|10
1623495740000|2021-06-12 11:02:20|15183.7|15063.7|15178.91|15058.91|15183.7|15063.7|15178.91|15058.91|9
1623495750000|2021-06-12 11:02:30|15178.16|15058.16|15169.56|15049.56|15178.16|15058.16|15169.56|15049.56|10
1623495760000|2021-06-12 11:02:40|15167.77|15047.77|15164.56|15044.56|15167.77|15047.77|15164.56|15044.56|10
1623495770000|2021-06-12 11:02:50|15165.34|15045.34|15162.53|15042.53|15165.34|15045.34|15161.9|15041.9|10
1623495780000|2021-06-12 11:03:00|15162.7|15042.7|15165.59|15045.59|15165.59|15045.59|15161.48|15041.48|10
1623495790000|2021-06-12 11:03:10|15165.69|15045.69|15168.46|15048.46|15168.46|15048.46|15165.15|15045.15|9
1623495800000|2021-06-12 11:03:20|15168.57|15048.57|15169.82|15049.82|15170.23|15050.23|15168.3|15048.3|10
1623495810000|2021-06-12 11:03:30|15169.93|15049.93|15167.11|15047.11|15169.93|15049.93|15167.11|15047.11|9
1623495820000|2021-06-12 11:03:40|15166.81|15046.81|15165.27|15045.27|15167.37|15047.37|15165.27|15045.27|10
1623495830000|2021-06-12 11:03:50|15164.57|15044.57|15164.86|15044.86|15166.57|15046.57|15164.57|15044.57|10
1623495840000|2021-06-12 11:04:00|15165.47|15045.47|15169.26|15049.26|15170.1|15050.1|15164.93|15044.93|10
1623495850000|2021-06-12 11:04:10|15169.58|15049.58|15165.45|15045.45|15169.58|15049.58|15165.45|15045.45|10
1623495860000|2021-06-12 11:04:20|15165.2|15045.2|15166.89|15046.89|15166.89|15046.89|15165.04|15045.04|10
1623495870000|2021-06-12 11:04:30|15166.75|15046.75|15163.17|15043.17|15167.39|15047.39|15163.17|15043.17|10
1623495880000|2021-06-12 11:04:40|15162.4|15042.4|15160.86|15040.86|15162.5|15042.5|15160.84|15040.84|10
1623495890000|2021-06-12 11:04:50|15160.2|15040.2|15159.35|15039.35|15160.44|15040.44|15159.35|15039.35|10
1623495900000|2021-06-12 11:05:00|15159.06|15039.06|15157.12|15037.12|15159.06|15039.06|15157.12|15037.12|10
1623495910000|2021-06-12 11:05:10|15157.79|15037.79|15159.05|15039.05|15159.05|15039.05|15157.79|15037.79|10
1623495920000|2021-06-12 11:05:20|15159.4|15039.4|15158.96|15038.96|15159.4|15039.4|15158.96|15038.96|10
1623495930000|2021-06-12 11:05:30|15158.91|15038.91|15156.53|15036.53|15158.91|15038.91|15156.53|15036.53|10
1623495940000|2021-06-12 11:05:40|15156.43|15036.43|15154.56|15034.56|15156.54|15036.54|15154.56|15034.56|10
1623495950000|2021-06-12 11:05:50|15153.93|15033.93|15152.49|15032.49|15153.93|15033.93|15152.49|15032.49|10
1623495960000|2021-06-12 11:06:00|15152.56|15032.56|15150.34|15030.34|15152.56|15032.56|15150.26|15030.26|10
1623495970000|2021-06-12 11:06:10|15150.32|15030.32|15149.91|15029.91|15150.32|15030.32|15148.14|15028.14|10
1623495980000|2021-06-12 11:06:20|15150.1|15030.1|15148.71|15028.71|15150.1|15030.1|15148.63|15028.63|10
1623495990000|2021-06-12 11:06:30|15148.34|15028.34|15149.19|15029.19|15149.26|15029.26|15148.34|15028.34|10
1623496000000|2021-06-12 11:06:40|15149.04|15029.04|15153.82|15033.82|15153.82|15033.82|15148.53|15028.53|10
1623496010000|2021-06-12 11:06:50|15154.02|15034.02|15161.64|15041.64|15161.64|15041.64|15154.02|15034.02|10
1623496020000|2021-06-12 11:07:00|15162.31|15042.31|15164.07|15044.07|15164.73|15044.73|15162.31|15042.31|10
1623496030000|2021-06-12 11:07:10|15164|15044|15165.34|15045.34|15166.11|15046.11|15164|15044|10
1623496040000|2021-06-12 11:07:20|15165.49|15045.49|15158.48|15038.48|15165.49|15045.49|15158.48|15038.48|10
1623496050000|2021-06-12 11:07:30|15158.44|15038.44|15155.86|15035.86|15158.44|15038.44|15155.67|15035.67|10
1623496060000|2021-06-12 11:07:40|15156.13|15036.13|15151.47|15031.47|15156.13|15036.13|15151.47|15031.47|10
1623496070000|2021-06-12 11:07:50|15151.23|15031.23|15150.3|15030.3|15151.23|15031.23|15149.24|15029.24|10
1623496080000|2021-06-12 11:08:00|15150.85|15030.85|15153.32|15033.32|15153.32|15033.32|15150.85|15030.85|10
1623496090000|2021-06-12 11:08:10|15153.53|15033.53|15154.54|15034.54|15155.39|15035.39|15153.53|15033.53|10
1623496100000|2021-06-12 11:08:20|15154.34|15034.34|15153.55|15033.55|15154.34|15034.34|15153.35|15033.35|10
1623496110000|2021-06-12 11:08:30|15153.51|15033.51|15155.6|15035.6|15155.6|15035.6|15153.28|15033.28|9
1623496120000|2021-06-12 11:08:40|15155.82|15035.82|15155.67|15035.67|15155.82|15035.82|15154.1|15034.1|9
1623496130000|2021-06-12 11:08:50|15156.17|15036.17|15158.08|15038.08|15158.15|15038.15|15156.17|15036.17|10
1623496140000|2021-06-12 11:09:00|15158.23|15038.23|15157.41|15037.41|15158.63|15038.63|15157.41|15037.41|9
1623496150000|2021-06-12 11:09:10|15157.75|15037.75|15157.73|15037.73|15157.76|15037.76|15157.34|15037.34|10
1623496160000|2021-06-12 11:09:20|15158.33|15038.33|15158.6|15038.6|15158.72|15038.72|15157.85|15037.85|10
1623496170000|2021-06-12 11:09:30|15159.54|15039.54|15160.96|15040.96|15160.96|15040.96|15159.54|15039.54|7
1623496180000|2021-06-12 11:09:40|15161.17|15041.17|15160.48|15040.48|15161.21|15041.21|15159.73|15039.73|10
1623496190000|2021-06-12 11:09:50|15160.27|15040.27|15159.89|15039.89|15160.42|15040.42|15159.36|15039.36|10
1623496200000|2021-06-12 11:10:00|15159.74|15039.74|15163.27|15043.27|15163.27|15043.27|15159.09|15039.09|10
1623496210000|2021-06-12 11:10:10|15163.23|15043.23|15162.49|15042.49|15163.23|15043.23|15162.42|15042.42|10
1623496220000|2021-06-12 11:10:20|15161.44|15041.44|15162.45|15042.45|15162.45|15042.45|15161.06|15041.06|10
1623496230000|2021-06-12 11:10:30|15161.08|15041.08|15157.59|15037.59|15161.79|15041.79|15157.59|15037.59|10
1623496240000|2021-06-12 11:10:40|15157.46|15037.46|15156.95|15036.95|15158.05|15038.05|15156.46|15036.46|10
1623496250000|2021-06-12 11:10:50|15157.42|15037.42|15156.5|15036.5|15157.42|15037.42|15156.22|15036.22|10
1623496260000|2021-06-12 11:11:00|15155.9|15035.9|15157.72|15037.72|15157.76|15037.76|15155.76|15035.76|10
1623496270000|2021-06-12 11:11:10|15157.86|15037.86|15160.54|15040.54|15160.54|15040.54|15157.86|15037.86|10
1623496280000|2021-06-12 11:11:20|15160.03|15040.03|15161.46|15041.46|15161.46|15041.46|15159.44|15039.44|10
1623496290000|2021-06-12 11:11:30|15161.2|15041.2|15162.61|15042.61|15163.04|15043.04|15161.2|15041.2|9
1623496300000|2021-06-12 11:11:40|15162.89|15042.89|15166.88|15046.88|15166.88|15046.88|15162.89|15042.89|10
1623496310000|2021-06-12 11:11:50|15167.21|15047.21|15167.01|15047.01|15167.68|15047.68|15166.7|15046.7|10
1623496320000|2021-06-12 11:12:00|15166.9|15046.9|15164.2|15044.2|15166.95|15046.95|15164.2|15044.2|10
1623496330000|2021-06-12 11:12:10|15162.26|15042.26|15162.02|15042.02|15163.44|15043.44|15162.02|15042.02|10
1623496340000|2021-06-12 11:12:20|15161.89|15041.89|15161.2|15041.2|15162.07|15042.07|15160.68|15040.68|10
1623496350000|2021-06-12 11:12:30|15160.82|15040.82|15157.98|15037.98|15160.97|15040.97|15157.98|15037.98|10
1623496360000|2021-06-12 11:12:40|15156.29|15036.29|15153.43|15033.43|15156.29|15036.29|15153.43|15033.43|9
1623496370000|2021-06-12 11:12:50|15153.01|15033.01|15149.47|15029.47|15153.01|15033.01|15149.3|15029.3|10
1623496380000|2021-06-12 11:13:00|15148.42|15028.42|15145.73|15025.73|15148.42|15028.42|15145.73|15025.73|10
1623496390000|2021-06-12 11:13:10|15145.56|15025.56|15147.52|15027.52|15147.78|15027.78|15145.52|15025.52|10
1623496400000|2021-06-12 11:13:20|15147.65|15027.65|15144.88|15024.88|15147.69|15027.69|15144.35|15024.35|10
1623496410000|2021-06-12 11:13:30|15144.76|15024.76|15139.8|15019.8|15144.76|15024.76|15139.8|15019.8|9
1623496420000|2021-06-12 11:13:40|15139.43|15019.43|15140.66|15020.66|15140.66|15020.66|15139.43|15019.43|9
1623496430000|2021-06-12 11:13:50|15140.15|15020.15|15142.28|15022.28|15142.28|15022.28|15140.15|15020.15|8
1623496440000|2021-06-12 11:14:00|15143.16|15023.16|15141.99|15021.99|15143.43|15023.43|15141.99|15021.99|9
1623496450000|2021-06-12 11:14:10|15141.83|15021.83|15143.34|15023.34|15144.08|15024.08|15141.83|15021.83|10
1623496460000|2021-06-12 11:14:20|15143.16|15023.16|15144.57|15024.57|15144.58|15024.58|15143.16|15023.16|9
1623496470000|2021-06-12 11:14:30|15144.6|15024.6|15146.16|15026.16|15146.16|15026.16|15144.6|15024.6|10
1623496480000|2021-06-12 11:14:40|15145.89|15025.89|15150.09|15030.09|15150.28|15030.28|15145.89|15025.89|10
1623496490000|2021-06-12 11:14:50|15150.22|15030.22|15150.63|15030.63|15150.63|15030.63|15149.92|15029.92|10
1623496500000|2021-06-12 11:15:00|15150.39|15030.39|15150.73|15030.73|15151.28|15031.28|15150.39|15030.39|10
1623496510000|2021-06-12 11:15:10|15149.98|15029.98|15149.86|15029.86|15149.98|15029.98|15148.6|15028.6|10
1623496520000|2021-06-12 11:15:20|15149.72|15029.72|15149.58|15029.58|15150.58|15030.58|15149.58|15029.58|9
1623496530000|2021-06-12 11:15:30|15148.96|15028.96|15147.28|15027.28|15148.96|15028.96|15147.28|15027.28|8
1623496540000|2021-06-12 11:15:40|15147.25|15027.25|15146.93|15026.93|15147.25|15027.25|15146.62|15026.62|10
1623496550000|2021-06-12 11:15:50|15146.2|15026.2|15144.56|15024.56|15146.2|15026.2|15144.56|15024.56|10
1623496560000|2021-06-12 11:16:00|15143.13|15023.13|15141.29|15021.29|15143.13|15023.13|15141.29|15021.29|10
1623496570000|2021-06-12 11:16:10|15141.25|15021.25|15135.92|15015.92|15141.25|15021.25|15135.92|15015.92|9
1623496580000|2021-06-12 11:16:20|15130.57|15010.57|15128.2|15008.2|15130.57|15010.57|15128.05|15008.05|9
1623496590000|2021-06-12 11:16:30|15128.07|15008.07|15128.36|15008.36|15128.36|15008.36|15127.35|15007.35|10
1623496600000|2021-06-12 11:16:40|15128.61|15008.61|15127.2|15007.2|15128.61|15008.61|15126.96|15006.96|10
1623496610000|2021-06-12 11:16:50|15127.19|15007.19|15129.09|15009.09|15129.09|15009.09|15126.93|15006.93|10
1623496620000|2021-06-12 11:17:00|15128.81|15008.81|15128.55|15008.55|15129.9|15009.9|15128.22|15008.22|10
1623496630000|2021-06-12 11:17:10|15128.78|15008.78|15129.36|15009.36|15129.88|15009.88|15128.78|15008.78|10
1623496640000|2021-06-12 11:17:20|15129.39|15009.39|15124.28|15004.28|15129.39|15009.39|15124.28|15004.28|10
1623496650000|2021-06-12 11:17:30|15123.49|15003.49|15118.27|14998.27|15123.49|15003.49|15118.27|14998.27|10
1623496660000|2021-06-12 11:17:40|15117.99|14997.99|15114.67|14994.67|15117.99|14997.99|15114.37|14994.37|8
1623496670000|2021-06-12 11:17:50|15113.59|14993.59|15106.06|14986.06|15113.59|14993.59|15106.06|14986.06|10
1623496680000|2021-06-12 11:18:00|15105.99|14985.99|15104.32|14984.32|15105.99|14985.99|15103.65|14983.65|10
1623496690000|2021-06-12 11:18:10|15104.58|14984.58|15107.36|14987.36|15107.36|14987.36|15104.58|14984.58|10
1623496700000|2021-06-12 11:18:20|15107.28|14987.28|15106.16|14986.16|15107.28|14987.28|15106.16|14986.16|9
1623496710000|2021-06-12 11:18:30|15106.09|14986.09|15098.29|14978.29|15106.09|14986.09|15098.29|14978.29|10
1623496720000|2021-06-12 11:18:40|15097.99|14977.99|15096.19|14976.19|15098.2|14978.2|15095.9|14975.9|10
1623496730000|2021-06-12 11:18:50|15097.09|14977.09|15096.99|14976.99|15097.42|14977.42|15096.82|14976.82|8
1623496740000|2021-06-12 11:19:00|15096.44|14976.44|15093.89|14973.89|15096.56|14976.56|15093.85|14973.85|10
1623496750000|2021-06-12 11:19:10|15094.08|14974.08|15095.13|14975.13|15095.74|14975.74|15094.08|14974.08|10
1623496760000|2021-06-12 11:19:20|15094.48|14974.48|15092.38|14972.38|15094.59|14974.59|15092.38|14972.38|10
1623496770000|2021-06-12 11:19:30|15092.26|14972.26|15088.8|14968.8|15092.26|14972.26|15088.59|14968.59|9
1623496780000|2021-06-12 11:19:40|15088.77|14968.77|15085.85|14965.85|15088.77|14968.77|15085.85|14965.85|10
1623496790000|2021-06-12 11:19:50|15085.84|14965.84|15083.11|14963.11|15085.84|14965.84|15083.11|14963.11|10
1623496800000|2021-06-12 11:20:00|15083.09|14963.09|15082.03|14962.03|15083.66|14963.66|15082.03|14962.03|10
1623496810000|2021-06-12 11:20:10|15081.85|14961.85|15080.18|14960.18|15081.85|14961.85|15079.61|14959.61|10
1623496820000|2021-06-12 11:20:20|15080.03|14960.03|15085.44|14965.44|15085.44|14965.44|15079.72|14959.72|10
1623496830000|2021-06-12 11:20:30|15085.09|14965.09|15089.43|14969.43|15089.43|14969.43|15085.05|14965.05|10
1623496840000|2021-06-12 11:20:40|15091.94|14971.94|15088.9|14968.9|15092.32|14972.32|15088.9|14968.9|10
1623496850000|2021-06-12 11:20:50|15088.92|14968.92|15084.64|14964.64|15088.92|14968.92|15084.64|14964.64|10
1623496860000|2021-06-12 11:21:00|15084.57|14964.57|15078.66|14958.66|15084.57|14964.57|15078.5|14958.5|10
1623496870000|2021-06-12 11:21:10|15077.86|14957.86|15075.47|14955.47|15077.86|14957.86|15075.47|14955.47|9
1623496880000|2021-06-12 11:21:20|15075.32|14955.32|15067.88|14947.88|15075.32|14955.32|15067.88|14947.88|10
1623496890000|2021-06-12 11:21:30|15068.35|14948.35|15068.73|14948.73|15070.19|14950.19|15068.08|14948.08|10
1623496900000|2021-06-12 11:21:40|15068.52|14948.52|15067.74|14947.74|15068.58|14948.58|15067.55|14947.55|10
1623496910000|2021-06-12 11:21:50|15067.63|14947.63|15069.5|14949.5|15070.13|14950.13|15067.63|14947.63|10
1623496920000|2021-06-12 11:22:00|15070.63|14950.63|15072.01|14952.01|15072.01|14952.01|15070.55|14950.55|10
1623496930000|2021-06-12 11:22:10|15072.11|14952.11|15073.8|14953.8|15074.02|14954.02|15072.11|14952.11|10
1623496940000|2021-06-12 11:22:20|15073.7|14953.7|15069.37|14949.37|15073.7|14953.7|15069.37|14949.37|9
1623496950000|2021-06-12 11:22:30|15069.29|14949.29|15067.95|14947.95|15069.29|14949.29|15067.95|14947.95|10
1623496960000|2021-06-12 11:22:40|15067.69|14947.69|15063.63|14943.63|15067.69|14947.69|15063.63|14943.63|10
1623496970000|2021-06-12 11:22:50|15063.68|14943.68|15062.26|14942.26|15063.74|14943.74|15061.71|14941.71|9
1623496980000|2021-06-12 11:23:00|15061.81|14941.81|15061.59|14941.59|15061.81|14941.81|15060.33|14940.33|10
1623496990000|2021-06-12 11:23:10|15061.74|14941.74|15061.75|14941.75|15061.92|14941.92|15060.47|14940.47|10
1623497000000|2021-06-12 11:23:20|15062.1|14942.1|15062.6|14942.6|15062.78|14942.78|15061.57|14941.57|10
1623497010000|2021-06-12 11:23:30|15062.51|14942.51|15062|14942|15062.58|14942.58|15061.93|14941.93|10
1623497020000|2021-06-12 11:23:40|15062.28|14942.28|15062.86|14942.86|15062.94|14942.94|15061.9|14941.9|10
1623497030000|2021-06-12 11:23:50|15062.57|14942.57|15060.97|14940.97|15062.63|14942.63|15060.97|14940.97|10
1623497040000|2021-06-12 11:24:00|15060.57|14940.57|15059.82|14939.82|15060.59|14940.59|15059.77|14939.77|10
1623497050000|2021-06-12 11:24:10|15059.21|14939.21|15058.31|14938.31|15059.45|14939.45|15058.31|14938.31|10
1623497060000|2021-06-12 11:24:20|15058.05|14938.05|15057.63|14937.63|15059.15|14939.15|15057.33|14937.33|10
1623497070000|2021-06-12 11:24:30|15057.5|14937.5|15057.11|14937.11|15057.63|14937.63|15057.08|14937.08|10
1623497080000|2021-06-12 11:24:40|15056.97|14936.97|15059.04|14939.04|15059.04|14939.04|15056.83|14936.83|10
1623497090000|2021-06-12 11:24:50|15059.1|14939.1|15060.25|14940.25|15060.25|14940.25|15059.1|14939.1|9
1623497100000|2021-06-12 11:25:00|15060.58|14940.58|15061.26|14941.26|15061.81|14941.81|15060.58|14940.58|10
1623497110000|2021-06-12 11:25:10|15061.42|14941.42|15062.26|14942.26|15062.26|14942.26|15061.38|14941.38|10
1623497120000|2021-06-12 11:25:20|15062.14|14942.14|15066.24|14946.24|15066.24|14946.24|15062.14|14942.14|10
1623497130000|2021-06-12 11:25:30|15065.86|14945.86|15067.8|14947.8|15067.88|14947.88|15065.86|14945.86|10
1623497140000|2021-06-12 11:25:40|15068.28|14948.28|15068.91|14948.91|15069.25|14949.25|15068.28|14948.28|10
1623497150000|2021-06-12 11:25:50|15068.75|14948.75|15069.85|14949.85|15070.03|14950.03|15068.75|14948.75|9
1623497160000|2021-06-12 11:26:00|15069.5|14949.5|15069.57|14949.57|15070.18|14950.18|15069.27|14949.27|10
1623497170000|2021-06-12 11:26:10|15068.8|14948.8|15067.02|14947.02|15069.05|14949.05|15067.02|14947.02|10
1623497180000|2021-06-12 11:26:20|15066.91|14946.91|15068.11|14948.11|15068.48|14948.48|15066.91|14946.91|10
1623497190000|2021-06-12 11:26:30|15068.1|14948.1|15067.87|14947.87|15068.1|14948.1|15066.54|14946.54|10
1623497200000|2021-06-12 11:26:40|15067.97|14947.97|15068.3|14948.3|15068.31|14948.31|15067.67|14947.67|9
1623497210000|2021-06-12 11:26:50|15068.29|14948.29|15068.16|14948.16|15068.29|14948.29|15067.92|14947.92|10
1623497220000|2021-06-12 11:27:00|15068.17|14948.17|15067.57|14947.57|15068.17|14948.17|15067.57|14947.57|9
1623497230000|2021-06-12 11:27:10|15067.09|14947.09|15064.52|14944.52|15067.1|14947.1|15064.52|14944.52|10
1623497240000|2021-06-12 11:27:20|15063.87|14943.87|15061.68|14941.68|15063.91|14943.91|15061.68|14941.68|10
1623497250000|2021-06-12 11:27:30|15061.79|14941.79|15062.06|14942.06|15062.33|14942.33|15061.74|14941.74|9
1623497260000|2021-06-12 11:27:40|15061.72|14941.72|15062.04|14942.04|15062.62|14942.62|15061.72|14941.72|9
1623497270000|2021-06-12 11:27:50|15062.35|14942.35|15063.11|14943.11|15063.14|14943.14|15062.26|14942.26|10
1623497280000|2021-06-12 11:28:00|15062.57|14942.57|15060.87|14940.87|15062.66|14942.66|15060.84|14940.84|10
1623497290000|2021-06-12 11:28:10|15060.68|14940.68|15059|14939|15060.95|14940.95|15058.27|14938.27|10
1623497300000|2021-06-12 11:28:20|15058.8|14938.8|15057.99|14937.99|15058.8|14938.8|15057.99|14937.99|9
1623497310000|2021-06-12 11:28:30|15057.97|14937.97|15056.68|14936.68|15057.97|14937.97|15056.62|14936.62|9
1623497320000|2021-06-12 11:28:40|15056.43|14936.43|15056.12|14936.12|15056.44|14936.44|15055.94|14935.94|10
1623497330000|2021-06-12 11:28:50|15056.24|14936.24|15056.51|14936.51|15056.79|14936.79|15056.18|14936.18|9
1623497340000|2021-06-12 11:29:00|15056.42|14936.42|15056.6|14936.6|15056.6|14936.6|15056.4|14936.4|10
1623497350000|2021-06-12 11:29:10|15057.06|14937.06|15057.01|14937.01|15057.26|14937.26|15056.64|14936.64|10
1623497360000|2021-06-12 11:29:20|15056.78|14936.78|15054.96|14934.96|15056.78|14936.78|15054.96|14934.96|10
1623497370000|2021-06-12 11:29:30|15054.76|14934.76|15054.01|14934.01|15054.76|14934.76|15054.01|14934.01|8
1623497380000|2021-06-12 11:29:40|15053.66|14933.66|15054.38|14934.38|15054.46|14934.46|15052.74|14932.74|10
1623497390000|2021-06-12 11:29:50|15054.58|14934.58|15055.95|14935.95|15056.06|14936.06|15053.13|14933.13|10
1623497400000|2021-06-12 11:30:00|15056.43|14936.43|15057.61|14937.61|15057.99|14937.99|15055.41|14935.41|10
1623497410000|2021-06-12 11:30:10|15057.23|14937.23|15058.52|14938.52|15058.66|14938.66|15057.23|14937.23|10
1623497420000|2021-06-12 11:30:20|15058.69|14938.69|15059.66|14939.66|15059.66|14939.66|15058.69|14938.69|10
1623497430000|2021-06-12 11:30:30|15059.67|14939.67|15062.4|14942.4|15062.4|14942.4|15059.54|14939.54|8
1623497440000|2021-06-12 11:30:40|15062.47|14942.47|15066.99|14946.99|15066.99|14946.99|15062.47|14942.47|10
1623497450000|2021-06-12 11:30:50|15067.49|14947.49|15075.15|14955.15|15075.23|14955.23|15067.49|14947.49|10
1623497460000|2021-06-12 11:31:00|15074.64|14954.64|15077.87|14957.87|15077.87|14957.87|15074.64|14954.64|10
1623497470000|2021-06-12 11:31:10|15077.67|14957.67|15078.58|14958.58|15078.96|14958.96|15077.67|14957.67|9
1623497480000|2021-06-12 11:31:20|15080.82|14960.82|15080.62|14960.62|15081.42|14961.42|15080.62|14960.62|10
1623497490000|2021-06-12 11:31:30|15080.8|14960.8|15079.9|14959.9|15081.24|14961.24|15079.9|14959.9|10
1623497500000|2021-06-12 11:31:40|15078.73|14958.73|15075.23|14955.23|15078.73|14958.73|15075.23|14955.23|10
1623497510000|2021-06-12 11:31:50|15074.61|14954.61|15074.12|14954.12|15074.61|14954.61|15073|14953|9
1623497520000|2021-06-12 11:32:00|15074.11|14954.11|15074.5|14954.5|15074.5|14954.5|15073.73|14953.73|9
1623497530000|2021-06-12 11:32:10|15074.63|14954.63|15075.91|14955.91|15075.92|14955.92|15074.63|14954.63|10
1623497540000|2021-06-12 11:32:20|15076.26|14956.26|15074.82|14954.82|15076.26|14956.26|15074.71|14954.71|10
1623497550000|2021-06-12 11:32:30|15074.81|14954.81|15074.29|14954.29|15075.61|14955.61|15074.29|14954.29|9
1623497560000|2021-06-12 11:32:40|15074.49|14954.49|15068.7|14948.7|15074.49|14954.49|15068.47|14948.47|10
1623497570000|2021-06-12 11:32:50|15068.16|14948.16|15070.36|14950.36|15070.36|14950.36|15068.1|14948.1|10
1623497580000|2021-06-12 11:33:00|15070.37|14950.37|15070.88|14950.88|15071.13|14951.13|15070.37|14950.37|10
1623497590000|2021-06-12 11:33:10|15071.77|14951.77|15074.1|14954.1|15074.1|14954.1|15071.76|14951.76|9
1623497600000|2021-06-12 11:33:20|15073.1|14953.1|15073.85|14953.85|15074.36|14954.36|15073.1|14953.1|10
1623497610000|2021-06-12 11:33:30|15073.72|14953.72|15073.67|14953.67|15073.72|14953.72|15072.84|14952.84|10
1623497620000|2021-06-12 11:33:40|15073.69|14953.69|15074.25|14954.25|15074.25|14954.25|15073.39|14953.39|9
1623497630000|2021-06-12 11:33:50|15073.35|14953.35|15071.61|14951.61|15073.35|14953.35|15071.53|14951.53|10
1623497640000|2021-06-12 11:34:00|15071.55|14951.55|15069.18|14949.18|15071.55|14951.55|15069.18|14949.18|10
1623497650000|2021-06-12 11:34:10|15068.64|14948.64|15065.71|14945.71|15068.64|14948.64|15065.71|14945.71|10
1623497660000|2021-06-12 11:34:20|15065.68|14945.68|15060.7|14940.7|15065.68|14945.68|15060.7|14940.7|9
1623497670000|2021-06-12 11:34:30|15059.46|14939.46|15054.29|14934.29|15059.46|14939.46|15054.29|14934.29|10
1623497680000|2021-06-12 11:34:40|15054.25|14934.25|15060.37|14940.37|15060.37|14940.37|15054.25|14934.25|10
1623497690000|2021-06-12 11:34:50|15060.52|14940.52|15061.79|14941.79|15061.79|14941.79|15059.78|14939.78|10
1623497700000|2021-06-12 11:35:00|15061.88|14941.88|15073.33|14953.33|15073.33|14953.33|15061.88|14941.88|10
1623497710000|2021-06-12 11:35:10|15073.57|14953.57|15079.21|14959.21|15079.21|14959.21|15073.57|14953.57|10
1623497720000|2021-06-12 11:35:20|15079.55|14959.55|15082.29|14962.29|15082.29|14962.29|15079.55|14959.55|10
1623497730000|2021-06-12 11:35:30|15082.93|14962.93|15079.9|14959.9|15082.93|14962.93|15077.53|14957.53|10
1623497740000|2021-06-12 11:35:40|15079.59|14959.59|15076.66|14956.66|15079.59|14959.59|15076.52|14956.52|10
1623497750000|2021-06-12 11:35:50|15076.78|14956.78|15075.81|14955.81|15077.36|14957.36|15075.43|14955.43|10
1623497760000|2021-06-12 11:36:00|15075.78|14955.78|15075.79|14955.79|15076.09|14956.09|15075.3|14955.3|10
1623497770000|2021-06-12 11:36:10|15076.15|14956.15|15075.35|14955.35|15076.15|14956.15|15075.35|14955.35|10
1623497780000|2021-06-12 11:36:20|15075.33|14955.33|15076.98|14956.98|15077.02|14957.02|15075.33|14955.33|9
1623497790000|2021-06-12 11:36:30|15076.86|14956.86|15076.81|14956.81|15077.35|14957.35|15076.28|14956.28|10
1623497800000|2021-06-12 11:36:40|15076.8|14956.8|15075.02|14955.02|15077.05|14957.05|15074.83|14954.83|10
1623497810000|2021-06-12 11:36:50|15075.09|14955.09|15076.85|14956.85|15076.85|14956.85|15074.91|14954.91|10
1623497820000|2021-06-12 11:37:00|15076.82|14956.82|15077.41|14957.41|15077.85|14957.85|15076.82|14956.82|10
1623497830000|2021-06-12 11:37:10|15077.46|14957.46|15077.22|14957.22|15077.5|14957.5|15076.96|14956.96|10
1623497840000|2021-06-12 11:37:20|15077.17|14957.17|15079.71|14959.71|15079.71|14959.71|15077.17|14957.17|10
1623497850000|2021-06-12 11:37:30|15080.4|14960.4|15082.38|14962.38|15082.63|14962.63|15080.4|14960.4|10
1623497860000|2021-06-12 11:37:40|15082.24|14962.24|15082.43|14962.43|15083.09|14963.09|15081.3|14961.3|9
1623497870000|2021-06-12 11:37:50|15082.41|14962.41|15085.22|14965.22|15085.22|14965.22|15082.41|14962.41|9
1623497880000|2021-06-12 11:38:00|15085.36|14965.36|15089.15|14969.15|15089.15|14969.15|15085.36|14965.36|10
1623497890000|2021-06-12 11:38:10|15089.16|14969.16|15091.86|14971.86|15092.24|14972.24|15089.16|14969.16|9
1623497900000|2021-06-12 11:38:20|15092.32|14972.32|15091.63|14971.63|15092.73|14972.73|15091.63|14971.63|10
1623497910000|2021-06-12 11:38:30|15091.65|14971.65|15091.26|14971.26|15092.18|14972.18|15091.26|14971.26|10
1623497920000|2021-06-12 11:38:40|15091.16|14971.16|15091.01|14971.01|15091.2|14971.2|15090.83|14970.83|10
1623497930000|2021-06-12 11:38:50|15091.35|14971.35|15091.23|14971.23|15091.41|14971.41|15090.86|14970.86|9
1623497940000|2021-06-12 11:39:00|15091.28|14971.28|15091.55|14971.55|15091.55|14971.55|15090.73|14970.73|10
1623497950000|2021-06-12 11:39:10|15091.58|14971.58|15090.52|14970.52|15091.62|14971.62|15090.52|14970.52|10
1623497960000|2021-06-12 11:39:20|15090.64|14970.64|15090.8|14970.8|15091.18|14971.18|15090.36|14970.36|10
1623497970000|2021-06-12 11:39:30|15090.98|14970.98|15091.25|14971.25|15091.98|14971.98|15090.83|14970.83|10
1623497980000|2021-06-12 11:39:40|15091.14|14971.14|15091.04|14971.04|15091.57|14971.57|15091.04|14971.04|9
1623497990000|2021-06-12 11:39:50|15090.99|14970.99|15088.33|14968.33|15091|14971|15088.2|14968.2|9
1623498000000|2021-06-12 11:40:00|15088.32|14968.32|15086.22|14966.22|15088.32|14968.32|15086.22|14966.22|9
1623498010000|2021-06-12 11:40:10|15086.17|14966.17|15086.56|14966.56|15086.56|14966.56|15085.53|14965.53|9
1623498020000|2021-06-12 11:40:20|15086.44|14966.44|15086.36|14966.36|15086.68|14966.68|15086.21|14966.21|10
1623498030000|2021-06-12 11:40:30|15085.92|14965.92|15086.42|14966.42|15086.42|14966.42|15085.46|14965.46|9
1623498040000|2021-06-12 11:40:40|15086.31|14966.31|15086.05|14966.05|15086.53|14966.53|15086.05|14966.05|10
1623498050000|2021-06-12 11:40:50|15086.08|14966.08|15087.83|14967.83|15088.01|14968.01|15085.77|14965.77|10
1623498060000|2021-06-12 11:41:00|15087.7|14967.7|15084.78|14964.78|15087.7|14967.7|15084.78|14964.78|9
1623498070000|2021-06-12 11:41:10|15084.54|14964.54|15082.39|14962.39|15084.54|14964.54|15082.39|14962.39|10
1623498080000|2021-06-12 11:41:20|15079.93|14959.93|15077.85|14957.85|15079.93|14959.93|15077.65|14957.65|10
1623498090000|2021-06-12 11:41:30|15077.9|14957.9|15076.35|14956.35|15077.9|14957.9|15076.35|14956.35|10
1623498100000|2021-06-12 11:41:40|15076.49|14956.49|15075.82|14955.82|15076.49|14956.49|15075.27|14955.27|9
1623498110000|2021-06-12 11:41:50|15076.71|14956.71|15077.71|14957.71|15077.95|14957.95|15076.57|14956.57|10
1623498120000|2021-06-12 11:42:00|15077.63|14957.63|15079.97|14959.97|15079.97|14959.97|15077.29|14957.29|10
1623498130000|2021-06-12 11:42:10|15078.94|14958.94|15078.05|14958.05|15079.09|14959.09|15078.05|14958.05|10
1623498140000|2021-06-12 11:42:20|15077.76|14957.76|15076.79|14956.79|15077.76|14957.76|15076.32|14956.32|10
1623498150000|2021-06-12 11:42:30|15076.65|14956.65|15076.97|14956.97|15077.39|14957.39|15076.65|14956.65|10
1623498160000|2021-06-12 11:42:40|15076.71|14956.71|15080.21|14960.21|15080.21|14960.21|15076.47|14956.47|10
1623498170000|2021-06-12 11:42:50|15081.7|14961.7|15081.25|14961.25|15082.02|14962.02|15081.25|14961.25|10
1623498180000|2021-06-12 11:43:00|15080.31|14960.31|15079.73|14959.73|15080.38|14960.38|15079.73|14959.73|10
1623498190000|2021-06-12 11:43:10|15079.67|14959.67|15077.91|14957.91|15079.67|14959.67|15077.89|14957.89|9
1623498200000|2021-06-12 11:43:20|15077.9|14957.9|15076.57|14956.57|15077.9|14957.9|15076.57|14956.57|9
1623498210000|2021-06-12 11:43:30|15075.93|14955.93|15076.02|14956.02|15076.02|14956.02|15074.71|14954.71|10
1623498220000|2021-06-12 11:43:40|15075.93|14955.93|15076.79|14956.79|15076.79|14956.79|15075.93|14955.93|10
1623498230000|2021-06-12 11:43:50|15076.73|14956.73|15076.64|14956.64|15076.74|14956.74|15075.86|14955.86|10
1623498240000|2021-06-12 11:44:00|15076.17|14956.17|15075.7|14955.7|15076.46|14956.46|15075.7|14955.7|10
1623498250000|2021-06-12 11:44:10|15075.91|14955.91|15076.71|14956.71|15076.71|14956.71|15075.91|14955.91|8
1623498260000|2021-06-12 11:44:20|15076.84|14956.84|15080.03|14960.03|15080.03|14960.03|15076.84|14956.84|7
1623498270000|2021-06-12 11:44:30|15080.53|14960.53|15080.15|14960.15|15081.32|14961.32|15080.15|14960.15|10
1623498280000|2021-06-12 11:44:40|15079.35|14959.35|15080.27|14960.27|15080.27|14960.27|15079.14|14959.14|10
1623498290000|2021-06-12 11:44:50|15080.55|14960.55|15083.42|14963.42|15083.53|14963.53|15080.55|14960.55|10
1623498300000|2021-06-12 11:45:00|15083.93|14963.93|15087.94|14967.94|15087.94|14967.94|15083.93|14963.93|9
1623498310000|2021-06-12 11:45:10|15087.5|14967.5|15090.29|14970.29|15090.92|14970.92|15087.5|14967.5|10
1623498320000|2021-06-12 11:45:20|15090.63|14970.63|15089.86|14969.86|15091.16|14971.16|15089.86|14969.86|10
1623498330000|2021-06-12 11:45:30|15089.99|14969.99|15097.48|14977.48|15097.48|14977.48|15089.14|14969.14|10
1623498340000|2021-06-12 11:45:40|15098.77|14978.77|15129.54|15009.54|15129.54|15009.54|15098.77|14978.77|10
1623498350000|2021-06-12 11:45:50|15130.98|15010.98|15141.84|15021.84|15142.18|15022.18|15130.98|15010.98|10
1623498360000|2021-06-12 11:46:00|15141.54|15021.54|15146.05|15026.05|15146.31|15026.31|15141.54|15021.54|10
1623498370000|2021-06-12 11:46:10|15145.75|15025.75|15147.77|15027.77|15147.77|15027.77|15142.64|15022.64|10
1623498380000|2021-06-12 11:46:20|15147.73|15027.73|15148.48|15028.48|15148.66|15028.66|15147.44|15027.44|10
1623498390000|2021-06-12 11:46:30|15148.6|15028.6|15147.65|15027.65|15148.6|15028.6|15147.11|15027.11|10
1623498400000|2021-06-12 11:46:40|15147.74|15027.74|15149.88|15029.88|15149.88|15029.88|15147.74|15027.74|10
1623498410000|2021-06-12 11:46:50|15149.91|15029.91|15149.64|15029.64|15150.7|15030.7|15149.33|15029.33|9
1623498420000|2021-06-12 11:47:00|15149.42|15029.42|15147.4|15027.4|15149.42|15029.42|15147.4|15027.4|9
1623498430000|2021-06-12 11:47:10|15146.43|15026.43|15146.74|15026.74|15147.18|15027.18|15146.43|15026.43|10
1623498440000|2021-06-12 11:47:20|15147.49|15027.49|15147.22|15027.22|15147.9|15027.9|15147.08|15027.08|10
1623498450000|2021-06-12 11:47:30|15146.86|15026.86|15144.86|15024.86|15146.86|15026.86|15144.86|15024.86|9
1623498460000|2021-06-12 11:47:40|15144.72|15024.72|15144.36|15024.36|15144.89|15024.89|15143.34|15023.34|10
1623498470000|2021-06-12 11:47:50|15143.64|15023.64|15145.37|15025.37|15145.37|15025.37|15143.64|15023.64|10
1623498480000|2021-06-12 11:48:00|15145.61|15025.61|15146.49|15026.49|15146.49|15026.49|15145.61|15025.61|9
1623498490000|2021-06-12 11:48:10|15145.5|15025.5|15143.01|15023.01|15145.72|15025.72|15142.92|15022.92|10
1623498500000|2021-06-12 11:48:20|15142.85|15022.85|15137.78|15017.78|15142.85|15022.85|15137.78|15017.78|10
1623498510000|2021-06-12 11:48:30|15137.34|15017.34|15134.94|15014.94|15137.34|15017.34|15134.73|15014.73|10
1623498520000|2021-06-12 11:48:40|15134.54|15014.54|15132.75|15012.75|15134.54|15014.54|15132.75|15012.75|10
1623498530000|2021-06-12 11:48:50|15132.46|15012.46|15132.32|15012.32|15132.56|15012.56|15131.77|15011.77|10
1623498540000|2021-06-12 11:49:00|15132.21|15012.21|15133.09|15013.09|15133.96|15013.96|15132.21|15012.21|9
1623498550000|2021-06-12 11:49:10|15133.3|15013.3|15131.65|15011.65|15133.3|15013.3|15131.26|15011.26|10
1623498560000|2021-06-12 11:49:20|15131.53|15011.53|15132.79|15012.79|15132.79|15012.79|15131.25|15011.25|9
1623498570000|2021-06-12 11:49:30|15132.85|15012.85|15134.56|15014.56|15134.56|15014.56|15132.72|15012.72|10
1623498580000|2021-06-12 11:49:40|15135.12|15015.12|15137.53|15017.53|15137.53|15017.53|15135.12|15015.12|9
1623498590000|2021-06-12 11:49:50|15137.73|15017.73|15142.08|15022.08|15142.08|15022.08|15137.73|15017.73|10
1623498600000|2021-06-12 11:50:00|15142.29|15022.29|15139.94|15019.94|15142.97|15022.97|15139.94|15019.94|10
1623498610000|2021-06-12 11:50:10|15139.81|15019.81|15138.96|15018.96|15139.81|15019.81|15138.9|15018.9|9
1623498620000|2021-06-12 11:50:20|15138.95|15018.95|15137.27|15017.27|15139.69|15019.69|15137.25|15017.25|10
1623498630000|2021-06-12 11:50:30|15137.45|15017.45|15134.85|15014.85|15137.58|15017.58|15134.85|15014.85|10
1623498640000|2021-06-12 11:50:40|15134.55|15014.55|15133.25|15013.25|15134.55|15014.55|15132.92|15012.92|10
1623498650000|2021-06-12 11:50:50|15133.64|15013.64|15134.53|15014.53|15134.53|15014.53|15133.54|15013.54|9
1623498660000|2021-06-12 11:51:00|15134.51|15014.51|15133.25|15013.25|15134.51|15014.51|15132.53|15012.53|9
1623498670000|2021-06-12 11:51:10|15133.23|15013.23|15130.85|15010.85|15133.24|15013.24|15130.85|15010.85|10
1623498680000|2021-06-12 11:51:20|15130.87|15010.87|15129.32|15009.32|15131.32|15011.32|15129.32|15009.32|10
1623498690000|2021-06-12 11:51:30|15129.26|15009.26|15129.24|15009.24|15129.69|15009.69|15128.74|15008.74|10
1623498700000|2021-06-12 11:51:40|15129.25|15009.25|15131|15011|15131|15011|15129.25|15009.25|9
1623498710000|2021-06-12 11:51:50|15130.99|15010.99|15132.97|15012.97|15132.97|15012.97|15130.99|15010.99|9
1623498720000|2021-06-12 11:52:00|15132.77|15012.77|15133.22|15013.22|15133.54|15013.54|15132.77|15012.77|10
1623498730000|2021-06-12 11:52:10|15133.28|15013.28|15134.01|15014.01|15134.08|15014.08|15133.15|15013.15|10
1623498740000|2021-06-12 11:52:20|15133.45|15013.45|15133.19|15013.19|15133.69|15013.69|15132.64|15012.64|10
1623498750000|2021-06-12 11:52:30|15132.94|15012.94|15134.59|15014.59|15134.59|15014.59|15132.74|15012.74|10
1623498760000|2021-06-12 11:52:40|15134.02|15014.02|15139.39|15019.39|15139.39|15019.39|15134.02|15014.02|10
1623498770000|2021-06-12 11:52:50|15140.81|15020.81|15148.28|15028.28|15148.28|15028.28|15140.81|15020.81|10
1623498780000|2021-06-12 11:53:00|15148.91|15028.91|15150.71|15030.71|15151.47|15031.47|15148.91|15028.91|10
1623498790000|2021-06-12 11:53:10|15150.64|15030.64|15148.29|15028.29|15150.64|15030.64|15148.29|15028.29|10
1623498800000|2021-06-12 11:53:20|15147.83|15027.83|15143.72|15023.72|15147.83|15027.83|15143.72|15023.72|9
1623498810000|2021-06-12 11:53:30|15143.62|15023.62|15144.73|15024.73|15144.85|15024.85|15143.62|15023.62|10
1623498820000|2021-06-12 11:53:40|15145.02|15025.02|15146.28|15026.28|15146.48|15026.48|15145.02|15025.02|10
1623498830000|2021-06-12 11:53:50|15146.54|15026.54|15147.74|15027.74|15147.74|15027.74|15146.54|15026.54|10
1623498840000|2021-06-12 11:54:00|15147.76|15027.76|15147.94|15027.94|15147.94|15027.94|15147.39|15027.39|10
1623498850000|2021-06-12 11:54:10|15147.48|15027.48|15151.4|15031.4|15151.4|15031.4|15147.48|15027.48|10
1623498860000|2021-06-12 11:54:20|15151.26|15031.26|15149.04|15029.04|15151.26|15031.26|15149.04|15029.04|10
1623498870000|2021-06-12 11:54:30|15149.14|15029.14|15149.42|15029.42|15149.42|15029.42|15147.83|15027.83|10
1623498880000|2021-06-12 11:54:40|15148.75|15028.75|15150.77|15030.77|15150.77|15030.77|15148.75|15028.75|9
1623498890000|2021-06-12 11:54:50|15150.97|15030.97|15152.64|15032.64|15152.64|15032.64|15150.89|15030.89|9
1623498900000|2021-06-12 11:55:00|15152.58|15032.58|15154.92|15034.92|15154.92|15034.92|15152.58|15032.58|10
1623498910000|2021-06-12 11:55:10|15157.01|15037.01|15160.1|15040.1|15160.1|15040.1|15157.01|15037.01|10
1623498920000|2021-06-12 11:55:20|15161.04|15041.04|15162.95|15042.95|15162.95|15042.95|15160.58|15040.58|10
1623498930000|2021-06-12 11:55:30|15164.1|15044.1|15165.88|15045.88|15166|15046|15164.1|15044.1|10
1623498940000|2021-06-12 11:55:40|15165.84|15045.84|15167.1|15047.1|15167.12|15047.12|15165.76|15045.76|10
1623498950000|2021-06-12 11:55:50|15167.07|15047.07|15165.73|15045.73|15167.69|15047.69|15165.16|15045.16|10
1623498960000|2021-06-12 11:56:00|15165.72|15045.72|15168.18|15048.18|15168.18|15048.18|15165.68|15045.68|10
1623498970000|2021-06-12 11:56:10|15168.53|15048.53|15171.24|15051.24|15171.32|15051.32|15168.53|15048.53|10
1623498980000|2021-06-12 11:56:20|15171.36|15051.36|15174.97|15054.97|15174.97|15054.97|15171.36|15051.36|10
1623498990000|2021-06-12 11:56:30|15174.66|15054.66|15176.96|15056.96|15176.97|15056.97|15174.66|15054.66|10
1623499000000|2021-06-12 11:56:40|15177.32|15057.32|15177.5|15057.5|15177.5|15057.5|15176.46|15056.46|10
1623499010000|2021-06-12 11:56:50|15177.55|15057.55|15179.4|15059.4|15179.42|15059.42|15177.55|15057.55|10
1623499020000|2021-06-12 11:57:00|15180.62|15060.62|15181.24|15061.24|15181.35|15061.35|15180.22|15060.22|10
1623499030000|2021-06-12 11:57:10|15181.43|15061.43|15179.32|15059.32|15181.43|15061.43|15179.32|15059.32|10
1623499040000|2021-06-12 11:57:20|15179.2|15059.2|15175.86|15055.86|15179.2|15059.2|15175.86|15055.86|10
1623499050000|2021-06-12 11:57:30|15175.46|15055.46|15172.88|15052.88|15175.58|15055.58|15172.88|15052.88|10
1623499060000|2021-06-12 11:57:40|15174.58|15054.58|15173.49|15053.49|15174.58|15054.58|15173.49|15053.49|9
1623499070000|2021-06-12 11:57:50|15173.5|15053.5|15171.83|15051.83|15173.5|15053.5|15171.83|15051.83|7
1623499080000|2021-06-12 11:58:00|15171.72|15051.72|15169.58|15049.58|15172.42|15052.42|15169.58|15049.58|10
1623499090000|2021-06-12 11:58:10|15169.61|15049.61|15167.64|15047.64|15169.61|15049.61|15167.51|15047.51|10
1623499100000|2021-06-12 11:58:20|15167.46|15047.46|15166.56|15046.56|15167.69|15047.69|15165.89|15045.89|10
1623499110000|2021-06-12 11:58:30|15167.04|15047.04|15170.1|15050.1|15170.1|15050.1|15167.04|15047.04|9
1623499120000|2021-06-12 11:58:40|15170.19|15050.19|15169.1|15049.1|15170.24|15050.24|15169|15049|10
1623499130000|2021-06-12 11:58:50|15169.16|15049.16|15163.27|15043.27|15169.16|15049.16|15163.27|15043.27|9
1623499140000|2021-06-12 11:59:00|15162.65|15042.65|15161.25|15041.25|15162.65|15042.65|15160.93|15040.93|10
1623499150000|2021-06-12 11:59:10|15161.55|15041.55|15159.7|15039.7|15161.55|15041.55|15159.7|15039.7|9
1623499160000|2021-06-12 11:59:20|15159.99|15039.99|15163.78|15043.78|15163.78|15043.78|15159.99|15039.99|10
1623499170000|2021-06-12 11:59:30|15164.46|15044.46|15166.57|15046.57|15166.83|15046.83|15164.46|15044.46|10
1623499180000|2021-06-12 11:59:40|15166.16|15046.16|15165.43|15045.43|15167.01|15047.01|15165.38|15045.38|10
1623499190000|2021-06-12 11:59:50|15165.04|15045.04|15166.77|15046.77|15166.81|15046.81|15165.04|15045.04|10
1623499200000|2021-06-12 12:00:00|15166.58|15046.58|15174.97|15054.97|15174.97|15054.97|15166.58|15046.58|10
1623499210000|2021-06-12 12:00:10|15175.52|15055.52|15178.2|15058.2|15178.2|15058.2|15175.52|15055.52|10
1623499220000|2021-06-12 12:00:20|15177.08|15057.08|15176.89|15056.89|15177.46|15057.46|15175.77|15055.77|10
1623499230000|2021-06-12 12:00:30|15177.67|15057.67|15176.02|15056.02|15178.67|15058.67|15176.01|15056.01|10
1623499240000|2021-06-12 12:00:40|15176.12|15056.12|15168.97|15048.97|15176.12|15056.12|15168.32|15048.32|10
1623499250000|2021-06-12 12:00:50|15169.18|15049.18|15165.54|15045.54|15169.18|15049.18|15165.54|15045.54|10
1623499260000|2021-06-12 12:01:00|15165.25|15045.25|15161.92|15041.92|15165.35|15045.35|15161.61|15041.61|10
1623499270000|2021-06-12 12:01:10|15161.6|15041.6|15157.09|15037.09|15161.6|15041.6|15157.08|15037.08|9
1623499280000|2021-06-12 12:01:20|15156.73|15036.73|15155.04|15035.04|15156.73|15036.73|15155.04|15035.04|9
1623499290000|2021-06-12 12:01:30|15154.08|15034.08|15152.03|15032.03|15154.08|15034.08|15151.9|15031.9|10
1623499300000|2021-06-12 12:01:40|15152.08|15032.08|15151.64|15031.64|15152.69|15032.69|15151.64|15031.64|9
1623499310000|2021-06-12 12:01:50|15152.04|15032.04|15152.84|15032.84|15153.25|15033.25|15152.04|15032.04|10
1623499320000|2021-06-12 12:02:00|15152.34|15032.34|15150.91|15030.91|15152.38|15032.38|15150.91|15030.91|10
1623499330000|2021-06-12 12:02:10|15151.6|15031.6|15149.88|15029.88|15151.6|15031.6|15149.62|15029.62|10
1623499340000|2021-06-12 12:02:20|15149.7|15029.7|15150.04|15030.04|15150.04|15030.04|15149.52|15029.52|10
1623499350000|2021-06-12 12:02:30|15150.1|15030.1|15148.23|15028.23|15150.1|15030.1|15148.08|15028.08|10
1623499360000|2021-06-12 12:02:40|15148.13|15028.13|15145.54|15025.54|15148.13|15028.13|15145.54|15025.54|9
1623499370000|2021-06-12 12:02:50|15145.13|15025.13|15142.98|15022.98|15145.13|15025.13|15142.82|15022.82|9
1623499380000|2021-06-12 12:03:00|15143.02|15023.02|15140.82|15020.82|15143.02|15023.02|15140.82|15020.82|9
1623499390000|2021-06-12 12:03:10|15140.75|15020.75|15141.99|15021.99|15141.99|15021.99|15140.74|15020.74|10
1623499400000|2021-06-12 12:03:20|15142.27|15022.27|15141.89|15021.89|15142.73|15022.73|15141.52|15021.52|10
1623499410000|2021-06-12 12:03:30|15142.02|15022.02|15141.13|15021.13|15142.13|15022.13|15140.93|15020.93|10
1623499420000|2021-06-12 12:03:40|15140.89|15020.89|15142.53|15022.53|15142.53|15022.53|15140.86|15020.86|9
1623499430000|2021-06-12 12:03:50|15142.86|15022.86|15144.61|15024.61|15144.61|15024.61|15142.86|15022.86|10
1623499440000|2021-06-12 12:04:00|15144.81|15024.81|15138.8|15018.8|15144.81|15024.81|15138.8|15018.8|10
1623499450000|2021-06-12 12:04:10|15138.19|15018.19|15136.43|15016.43|15138.19|15018.19|15136.43|15016.43|10
1623499460000|2021-06-12 12:04:20|15135.77|15015.77|15136.87|15016.87|15136.87|15016.87|15134.72|15014.72|10
1623499470000|2021-06-12 12:04:30|15136.68|15016.68|15138.91|15018.91|15138.91|15018.91|15136.68|15016.68|10
1623499480000|2021-06-12 12:04:40|15138.93|15018.93|15138.85|15018.85|15140|15020|15138.85|15018.85|10
1623499490000|2021-06-12 12:04:50|15139.15|15019.15|15137.96|15017.96|15139.32|15019.32|15137.89|15017.89|10
1623499500000|2021-06-12 12:05:00|15137.95|15017.95|15143.19|15023.19|15143.28|15023.28|15137.95|15017.95|10
1623499510000|2021-06-12 12:05:10|15143.21|15023.21|15148.77|15028.77|15148.77|15028.77|15143.21|15023.21|9
1623499520000|2021-06-12 12:05:20|15148.89|15028.89|15153.05|15033.05|15153.05|15033.05|15148.89|15028.89|10
1623499530000|2021-06-12 12:05:30|15153.33|15033.33|15153.71|15033.71|15155.3|15035.3|15153.24|15033.24|10
1623499540000|2021-06-12 12:05:40|15153.44|15033.44|15156.26|15036.26|15156.26|15036.26|15152.79|15032.79|10
1623499550000|2021-06-12 12:05:50|15156.25|15036.25|15156.85|15036.85|15156.85|15036.85|15156.16|15036.16|9
1623499560000|2021-06-12 12:06:00|15157.17|15037.17|15162.66|15042.66|15162.66|15042.66|15156.91|15036.91|10
1623499570000|2021-06-12 12:06:10|15162.95|15042.95|15167.46|15047.46|15167.92|15047.92|15162.95|15042.95|10
1623499580000|2021-06-12 12:06:20|15167.6|15047.6|15169.04|15049.04|15169.29|15049.29|15167.6|15047.6|10
1623499590000|2021-06-12 12:06:30|15169.05|15049.05|15168.38|15048.38|15169.07|15049.07|15168.09|15048.09|9
1623499600000|2021-06-12 12:06:40|15168.27|15048.27|15168.78|15048.78|15168.78|15048.78|15168.19|15048.19|10
1623499610000|2021-06-12 12:06:50|15168.55|15048.55|15167.99|15047.99|15168.69|15048.69|15167.91|15047.91|9
1623499620000|2021-06-12 12:07:00|15168.13|15048.13|15167.05|15047.05|15168.13|15048.13|15167.05|15047.05|9
1623499630000|2021-06-12 12:07:10|15166.94|15046.94|15166.46|15046.46|15167.04|15047.04|15166.46|15046.46|10
1623499640000|2021-06-12 12:07:20|15165.66|15045.66|15163.73|15043.73|15165.84|15045.84|15163.73|15043.73|10
1623499650000|2021-06-12 12:07:30|15163.3|15043.3|15161.75|15041.75|15163.3|15043.3|15161.75|15041.75|10
1623499660000|2021-06-12 12:07:40|15161.53|15041.53|15162.86|15042.86|15162.86|15042.86|15161.41|15041.41|10
1623499670000|2021-06-12 12:07:50|15162.93|15042.93|15162.32|15042.32|15163.29|15043.29|15162.32|15042.32|9
1623499680000|2021-06-12 12:08:00|15162.36|15042.36|15166.56|15046.56|15166.56|15046.56|15162.36|15042.36|10
1623499690000|2021-06-12 12:08:10|15166.89|15046.89|15171.12|15051.12|15171.34|15051.34|15166.89|15046.89|9
1623499700000|2021-06-12 12:08:20|15171.46|15051.46|15172.11|15052.11|15172.58|15052.58|15171.46|15051.46|10
1623499710000|2021-06-12 12:08:30|15172.46|15052.46|15175.99|15055.99|15176.09|15056.09|15172.32|15052.32|9
1623499720000|2021-06-12 12:08:40|15175.62|15055.62|15177.46|15057.46|15177.46|15057.46|15175.51|15055.51|10
1623499730000|2021-06-12 12:08:50|15178.01|15058.01|15179.67|15059.67|15179.88|15059.88|15177.98|15057.98|9
1623499740000|2021-06-12 12:09:00|15179.68|15059.68|15181.01|15061.01|15181.01|15061.01|15178.89|15058.89|10
1623499750000|2021-06-12 12:09:10|15180.81|15060.81|15182.39|15062.39|15183.22|15063.22|15180.81|15060.81|10
1623499760000|2021-06-12 12:09:20|15182.92|15062.92|15186.62|15066.62|15186.62|15066.62|15182.92|15062.92|10
1623499770000|2021-06-12 12:09:30|15186.92|15066.92|15190.33|15070.33|15190.33|15070.33|15186.92|15066.92|9
1623499780000|2021-06-12 12:09:40|15190.86|15070.86|15190.81|15070.81|15190.9|15070.9|15190.24|15070.24|9
1623499790000|2021-06-12 12:09:50|15190.96|15070.96|15193.24|15073.24|15193.24|15073.24|15190.96|15070.96|9
1623499800000|2021-06-12 12:10:00|15192.34|15072.34|15195.82|15075.82|15196.73|15076.73|15191.8|15071.8|10
1623499810000|2021-06-12 12:10:10|15196.55|15076.55|15199.85|15079.85|15199.86|15079.86|15196.55|15076.55|10
1623499820000|2021-06-12 12:10:20|15200.37|15080.37|15202.45|15082.45|15202.45|15082.45|15200.37|15080.37|10
1623499830000|2021-06-12 12:10:30|15202.51|15082.51|15204.79|15084.79|15204.79|15084.79|15201.47|15081.47|10
1623499840000|2021-06-12 12:10:40|15204.82|15084.82|15205.23|15085.23|15205.51|15085.51|15204.82|15084.82|9
1623499850000|2021-06-12 12:10:50|15205.03|15085.03|15203.37|15083.37|15205.14|15085.14|15202.97|15082.97|10
1623499860000|2021-06-12 12:11:00|15203.45|15083.45|15212.31|15092.31|15212.31|15092.31|15203.31|15083.31|10
1623499870000|2021-06-12 12:11:10|15216.31|15096.31|15235.41|15115.41|15235.41|15115.41|15216.31|15096.31|10
1623499880000|2021-06-12 12:11:20|15235.36|15115.36|15239.41|15119.41|15239.41|15119.41|15235.36|15115.36|10
1623499890000|2021-06-12 12:11:30|15239.52|15119.52|15243.62|15123.62|15244.42|15124.42|15239.52|15119.52|9
1623499900000|2021-06-12 12:11:40|15244.1|15124.1|15245.96|15125.96|15247.1|15127.1|15244.1|15124.1|10
1623499910000|2021-06-12 12:11:50|15246.79|15126.79|15246.61|15126.61|15247.96|15127.96|15245.57|15125.57|10
1623499920000|2021-06-12 12:12:00|15246.3|15126.3|15244.59|15124.59|15247.01|15127.01|15244.59|15124.59|10
1623499930000|2021-06-12 12:12:10|15245.58|15125.58|15250.57|15130.57|15250.57|15130.57|15245.58|15125.58|9
1623499940000|2021-06-12 12:12:20|15252.46|15132.46|15257.68|15137.68|15257.68|15137.68|15252.46|15132.46|10
1623499950000|2021-06-12 12:12:30|15257.94|15137.94|15262.16|15142.16|15262.16|15142.16|15257.57|15137.57|10
1623499960000|2021-06-12 12:12:40|15263.38|15143.38|15265.83|15145.83|15265.83|15145.83|15262.68|15142.68|9
1623499970000|2021-06-12 12:12:50|15265.53|15145.53|15274.55|15154.55|15274.55|15154.55|15265.53|15145.53|10
1623499980000|2021-06-12 12:13:00|15275.03|15155.03|15287.56|15167.56|15287.56|15167.56|15275.03|15155.03|10
1623499990000|2021-06-12 12:13:10|15289.91|15169.91|15288.72|15168.72|15290.45|15170.45|15288.72|15168.72|10
1623500000000|2021-06-12 12:13:20|15287.73|15167.73|15286.66|15166.66|15287.77|15167.77|15285.91|15165.91|10
1623500010000|2021-06-12 12:13:30|15287|15167|15281.51|15161.51|15287.94|15167.94|15281.51|15161.51|10
1623500020000|2021-06-12 12:13:40|15280.26|15160.26|15282.47|15162.47|15282.85|15162.85|15279.99|15159.99|10
1623500030000|2021-06-12 12:13:50|15282.68|15162.68|15286.34|15166.34|15287.37|15167.37|15282.68|15162.68|10
1623500040000|2021-06-12 12:14:00|15286.01|15166.01|15284.43|15164.43|15286.21|15166.21|15283.82|15163.82|10
1623500050000|2021-06-12 12:14:10|15285.26|15165.26|15281|15161|15285.26|15165.26|15280.92|15160.92|10
1623500060000|2021-06-12 12:14:20|15281.02|15161.02|15278.26|15158.26|15281.02|15161.02|15278.26|15158.26|10
1623500070000|2021-06-12 12:14:30|15277.69|15157.69|15277.99|15157.99|15278.61|15158.61|15277.51|15157.51|10
1623500080000|2021-06-12 12:14:40|15277.59|15157.59|15279.11|15159.11|15279.11|15159.11|15277.59|15157.59|10
1623500090000|2021-06-12 12:14:50|15279.12|15159.12|15278.63|15158.63|15279.5|15159.5|15278.46|15158.46|10
1623500100000|2021-06-12 12:15:00|15279.33|15159.33|15279.42|15159.42|15280.59|15160.59|15279.2|15159.2|10
1623500110000|2021-06-12 12:15:10|15278.96|15158.96|15275.47|15155.47|15279.01|15159.01|15275.47|15155.47|10
1623500120000|2021-06-12 12:15:20|15275.1|15155.1|15275.48|15155.48|15275.48|15155.48|15273.11|15153.11|9
1623500130000|2021-06-12 12:15:30|15275.76|15155.76|15285.23|15165.23|15285.23|15165.23|15275.76|15155.76|10
1623500140000|2021-06-12 12:15:40|15285.55|15165.55|15288|15168|15288|15168|15285.51|15165.51|10
1623500150000|2021-06-12 12:15:50|15287.85|15167.85|15291.98|15171.98|15292.25|15172.25|15287.84|15167.84|9
1623500160000|2021-06-12 12:16:00|15292.49|15172.49|15296.41|15176.41|15296.41|15176.41|15292.49|15172.49|10
1623500170000|2021-06-12 12:16:10|15296.19|15176.19|15294.78|15174.78|15296.19|15176.19|15294.39|15174.39|10
1623500180000|2021-06-12 12:16:20|15295|15175|15299.77|15179.77|15299.77|15179.77|15295|15175|10
1623500190000|2021-06-12 12:16:30|15300.12|15180.12|15305.81|15185.81|15305.81|15185.81|15299.83|15179.83|10
1623500200000|2021-06-12 12:16:40|15307.2|15187.2|15314.24|15194.24|15314.24|15194.24|15307.2|15187.2|10
1623500210000|2021-06-12 12:16:50|15314.11|15194.11|15327.77|15207.77|15327.77|15207.77|15314.11|15194.11|10
1623500220000|2021-06-12 12:17:00|15329.2|15209.2|15328.16|15208.16|15331.46|15211.46|15328.16|15208.16|10
1623500230000|2021-06-12 12:17:10|15330.68|15210.68|15324.75|15204.75|15330.68|15210.68|15324.75|15204.75|10
1623500240000|2021-06-12 12:17:20|15324.1|15204.1|15319.05|15199.05|15324.1|15204.1|15319.05|15199.05|10
1623500250000|2021-06-12 12:17:30|15318.83|15198.83|15308.21|15188.21|15318.83|15198.83|15308.19|15188.19|10
1623500260000|2021-06-12 12:17:40|15308.3|15188.3|15305.54|15185.54|15308.5|15188.5|15305.5|15185.5|10
1623500270000|2021-06-12 12:17:50|15306.08|15186.08|15313.24|15193.24|15313.24|15193.24|15306|15186|9
1623500280000|2021-06-12 12:18:00|15313.3|15193.3|15313.42|15193.42|15314.11|15194.11|15313.1|15193.1|10
1623500290000|2021-06-12 12:18:10|15313.38|15193.38|15312.14|15192.14|15313.38|15193.38|15311.93|15191.93|9
1623500300000|2021-06-12 12:18:20|15312.07|15192.07|15310.54|15190.54|15312.24|15192.24|15310.54|15190.54|10
1623500310000|2021-06-12 12:18:30|15310.56|15190.56|15307.89|15187.89|15310.66|15190.66|15307.89|15187.89|10
1623500320000|2021-06-12 12:18:40|15308.46|15188.46|15309.02|15189.02|15309.03|15189.03|15308.46|15188.46|10
1623500330000|2021-06-12 12:18:50|15308.96|15188.96|15308.58|15188.58|15309.01|15189.01|15308.43|15188.43|9
1623500340000|2021-06-12 12:19:00|15308.54|15188.54|15306.94|15186.94|15308.58|15188.58|15306.62|15186.62|10
1623500350000|2021-06-12 12:19:10|15305.73|15185.73|15305.64|15185.64|15306.99|15186.99|15305.64|15185.64|10
1623500360000|2021-06-12 12:19:20|15306.55|15186.55|15304.05|15184.05|15306.55|15186.55|15304.05|15184.05|10
1623500370000|2021-06-12 12:19:30|15303.58|15183.58|15302.31|15182.31|15304.17|15184.17|15302.31|15182.31|10
1623500380000|2021-06-12 12:19:40|15301.72|15181.72|15299.66|15179.66|15301.94|15181.94|15299.66|15179.66|10
1623500390000|2021-06-12 12:19:50|15299.88|15179.88|15303.89|15183.89|15304.81|15184.81|15299.88|15179.88|10
1623500400000|2021-06-12 12:20:00|15304|15184|15304.52|15184.52|15306.5|15186.5|15304|15184|10
1623500410000|2021-06-12 12:20:10|15304.01|15184.01|15304.92|15184.92|15305.18|15185.18|15304.01|15184.01|9
1623500420000|2021-06-12 12:20:20|15304.71|15184.71|15302.58|15182.58|15304.79|15184.79|15302.58|15182.58|10
1623500430000|2021-06-12 12:20:30|15303.1|15183.1|15302.08|15182.08|15303.1|15183.1|15301.71|15181.71|9
1623500440000|2021-06-12 12:20:40|15301.79|15181.79|15299.91|15179.91|15301.79|15181.79|15299.71|15179.71|10
1623500450000|2021-06-12 12:20:50|15299.5|15179.5|15299.49|15179.49|15300.25|15180.25|15299.49|15179.49|10
1623500460000|2021-06-12 12:21:00|15299.45|15179.45|15299.08|15179.08|15299.95|15179.95|15299.08|15179.08|10
1623500470000|2021-06-12 12:21:10|15298.94|15178.94|15297.88|15177.88|15298.94|15178.94|15297.03|15177.03|10
1623500480000|2021-06-12 12:21:20|15297.76|15177.76|15295.22|15175.22|15298.51|15178.51|15295.22|15175.22|10
1623500490000|2021-06-12 12:21:30|15294.47|15174.47|15293.3|15173.3|15294.47|15174.47|15293.21|15173.21|10
1623500500000|2021-06-12 12:21:40|15292.84|15172.84|15291.28|15171.28|15292.95|15172.95|15291.28|15171.28|9
1623500510000|2021-06-12 12:21:50|15291.21|15171.21|15289.46|15169.46|15291.21|15171.21|15289.46|15169.46|10
1623500520000|2021-06-12 12:22:00|15289.54|15169.54|15289.63|15169.63|15290.19|15170.19|15289.25|15169.25|10
1623500530000|2021-06-12 12:22:10|15289.32|15169.32|15293.71|15173.71|15293.71|15173.71|15289.32|15169.32|10
1623500540000|2021-06-12 12:22:20|15294.15|15174.15|15295.51|15175.51|15295.51|15175.51|15293.94|15173.94|10
1623500550000|2021-06-12 12:22:30|15296.11|15176.11|15299.57|15179.57|15300.28|15180.28|15296.11|15176.11|10
1623500560000|2021-06-12 12:22:40|15300.23|15180.23|15298.19|15178.19|15300.23|15180.23|15298.19|15178.19|10
1623500570000|2021-06-12 12:22:50|15298.11|15178.11|15301.07|15181.07|15301.07|15181.07|15297.37|15177.37|10
1623500580000|2021-06-12 12:23:00|15301.14|15181.14|15301.57|15181.57|15303.55|15183.55|15301.14|15181.14|10
1623500590000|2021-06-12 12:23:10|15301.3|15181.3|15301.3|15181.3|15301.64|15181.64|15300.6|15180.6|10
1623500600000|2021-06-12 12:23:20|15301.45|15181.45|15304.66|15184.66|15304.66|15184.66|15301.45|15181.45|10
1623500610000|2021-06-12 12:23:30|15305.05|15185.05|15306.78|15186.78|15306.95|15186.95|15305.05|15185.05|10
1623500620000|2021-06-12 12:23:40|15308.48|15188.48|15309.9|15189.9|15309.9|15189.9|15307.71|15187.71|9
1623500630000|2021-06-12 12:23:50|15309.66|15189.66|15307|15187|15309.8|15189.8|15307|15187|9
1623500640000|2021-06-12 12:24:00|15307.24|15187.24|15307.66|15187.66|15307.82|15187.82|15307.21|15187.21|9
1623500650000|2021-06-12 12:24:10|15307.01|15187.01|15305.23|15185.23|15307.01|15187.01|15305.23|15185.23|10
1623500660000|2021-06-12 12:24:20|15305.3|15185.3|15301.17|15181.17|15305.3|15185.3|15300.06|15180.06|10
1623500670000|2021-06-12 12:24:30|15300.44|15180.44|15298.6|15178.6|15300.56|15180.56|15298.6|15178.6|10
1623500680000|2021-06-12 12:24:40|15298.67|15178.67|15297.71|15177.71|15298.8|15178.8|15297.44|15177.44|10
1623500690000|2021-06-12 12:24:50|15297.5|15177.5|15293.31|15173.31|15297.5|15177.5|15293.15|15173.15|10
1623500700000|2021-06-12 12:25:00|15293.11|15173.11|15294.72|15174.72|15295.22|15175.22|15292.62|15172.62|10
1623500710000|2021-06-12 12:25:10|15294.91|15174.91|15298.64|15178.64|15298.75|15178.75|15294.91|15174.91|10
1623500720000|2021-06-12 12:25:20|15299.83|15179.83|15301.19|15181.19|15301.55|15181.55|15299.83|15179.83|10
1623500730000|2021-06-12 12:25:30|15301.17|15181.17|15300.12|15180.12|15301.31|15181.31|15299.46|15179.46|9
1623500740000|2021-06-12 12:25:40|15299.63|15179.63|15298.57|15178.57|15299.71|15179.71|15297.56|15177.56|10
1623500750000|2021-06-12 12:25:50|15298.95|15178.95|15299.02|15179.02|15299.9|15179.9|15298.09|15178.09|10
1623500760000|2021-06-12 12:26:00|15298.78|15178.78|15299.69|15179.69|15300.03|15180.03|15298.78|15178.78|9
1623500770000|2021-06-12 12:26:10|15300.39|15180.39|15301.95|15181.95|15301.95|15181.95|15300.32|15180.32|9
1623500780000|2021-06-12 12:26:20|15302.24|15182.24|15302.71|15182.71|15303.02|15183.02|15302.24|15182.24|10
1623500790000|2021-06-12 12:26:30|15303.2|15183.2|15304.63|15184.63|15304.71|15184.71|15303.2|15183.2|10
1623500800000|2021-06-12 12:26:40|15304.87|15184.87|15307.78|15187.78|15308.01|15188.01|15304.87|15184.87|10
1623500810000|2021-06-12 12:26:50|15309.17|15189.17|15310.54|15190.54|15311.1|15191.1|15309.17|15189.17|10
1623500820000|2021-06-12 12:27:00|15310.36|15190.36|15309.81|15189.81|15310.63|15190.63|15309.81|15189.81|10
1623500830000|2021-06-12 12:27:10|15309.83|15189.83|15311.13|15191.13|15311.21|15191.21|15309.83|15189.83|9
1623500840000|2021-06-12 12:27:20|15311.21|15191.21|15310.12|15190.12|15311.21|15191.21|15310.12|15190.12|8
1623500850000|2021-06-12 12:27:30|15310.2|15190.2|15314.85|15194.85|15314.85|15194.85|15310.2|15190.2|10
1623500860000|2021-06-12 12:27:40|15315.09|15195.09|15317.77|15197.77|15318.09|15198.09|15315.09|15195.09|10
1623500870000|2021-06-12 12:27:50|15318.2|15198.2|15316.32|15196.32|15318.43|15198.43|15316.32|15196.32|10
1623500880000|2021-06-12 12:28:00|15316.28|15196.28|15314.56|15194.56|15316.8|15196.8|15313.96|15193.96|10
1623500890000|2021-06-12 12:28:10|15315.75|15195.75|15318.68|15198.68|15319.51|15199.51|15315.75|15195.75|10
1623500900000|2021-06-12 12:28:20|15318.56|15198.56|15317.8|15197.8|15318.89|15198.89|15317.67|15197.67|10
1623500910000|2021-06-12 12:28:30|15318.11|15198.11|15321.44|15201.44|15321.44|15201.44|15318.04|15198.04|10
1623500920000|2021-06-12 12:28:40|15321.72|15201.72|15323.5|15203.5|15323.5|15203.5|15321.72|15201.72|10
1623500930000|2021-06-12 12:28:50|15323.21|15203.21|15323.88|15203.88|15323.97|15203.97|15322.88|15202.88|9
1623500940000|2021-06-12 12:29:00|15323.82|15203.82|15329.63|15209.63|15329.63|15209.63|15323.82|15203.82|10
1623500950000|2021-06-12 12:29:10|15330.15|15210.15|15331.72|15211.72|15331.72|15211.72|15329.79|15209.79|10
1623500960000|2021-06-12 12:29:20|15331.73|15211.73|15334.16|15214.16|15334.16|15214.16|15331.64|15211.64|10
1623500970000|2021-06-12 12:29:30|15334.91|15214.91|15349.21|15229.21|15349.21|15229.21|15334.91|15214.91|10
1623500980000|2021-06-12 12:29:40|15349.09|15229.09|15356.71|15236.71|15356.71|15236.71|15349.09|15229.09|10
1623500990000|2021-06-12 12:29:50|15356.6|15236.6|15356.78|15236.78|15358.12|15238.12|15356.6|15236.6|10
1623501000000|2021-06-12 12:30:00|15356|15236|15349.71|15229.71|15356|15236|15349.71|15229.71|10
1623501010000|2021-06-12 12:30:10|15348.71|15228.71|15348.58|15228.58|15348.98|15228.98|15348.13|15228.13|10
1623501020000|2021-06-12 12:30:20|15348.35|15228.35|15347.84|15227.84|15348.35|15228.35|15347.02|15227.02|10
1623501030000|2021-06-12 12:30:30|15347.95|15227.95|15346.49|15226.49|15347.95|15227.95|15346.49|15226.49|10
1623501040000|2021-06-12 12:30:40|15346.45|15226.45|15348.2|15228.2|15348.2|15228.2|15346.45|15226.45|10
1623501050000|2021-06-12 12:30:50|15348.59|15228.59|15352.81|15232.81|15352.81|15232.81|15348.59|15228.59|10
1623501060000|2021-06-12 12:31:00|15353.01|15233.01|15360.74|15240.74|15360.74|15240.74|15353.01|15233.01|10
1623501070000|2021-06-12 12:31:10|15362.32|15242.32|15361.94|15241.94|15363.41|15243.41|15361.94|15241.94|9
1623501080000|2021-06-12 12:31:20|15362.2|15242.2|15362.35|15242.35|15362.35|15242.35|15361.42|15241.42|10
1623501090000|2021-06-12 12:31:30|15362.28|15242.28|15362.54|15242.54|15362.54|15242.54|15361.47|15241.47|10
1623501100000|2021-06-12 12:31:40|15362.48|15242.48|15362.82|15242.82|15364.02|15244.02|15362.35|15242.35|10
1623501110000|2021-06-12 12:31:50|15362.67|15242.67|15363.32|15243.32|15363.32|15243.32|15362.42|15242.42|9
1623501120000|2021-06-12 12:32:00|15363.67|15243.67|15373.5|15253.5|15373.5|15253.5|15363.37|15243.37|10
1623501130000|2021-06-12 12:32:10|15373.75|15253.75|15374.58|15254.58|15374.86|15254.86|15373.16|15253.16|10
1623501140000|2021-06-12 12:32:20|15375.12|15255.12|15378.93|15258.93|15378.93|15258.93|15375.12|15255.12|10
1623501150000|2021-06-12 12:32:30|15382.72|15262.72|15385.31|15265.31|15385.31|15265.31|15381.29|15261.29|10
1623501160000|2021-06-12 12:32:40|15386.27|15266.27|15388.96|15268.96|15388.96|15268.96|15386.27|15266.27|10
1623501170000|2021-06-12 12:32:50|15388.84|15268.84|15389.65|15269.65|15390.21|15270.21|15388.84|15268.84|9
1623501180000|2021-06-12 12:33:00|15389.73|15269.73|15396.57|15276.57|15396.64|15276.64|15389.73|15269.73|10
1623501190000|2021-06-12 12:33:10|15396.37|15276.37|15396.94|15276.94|15397.22|15277.22|15396.23|15276.23|10
1623501200000|2021-06-12 12:33:20|15398.01|15278.01|15400.52|15280.52|15400.52|15280.52|15398.01|15278.01|10
1623501210000|2021-06-12 12:33:30|15400.66|15280.66|15400.64|15280.64|15402.65|15282.65|15400.64|15280.64|10
1623501220000|2021-06-12 12:33:40|15400.7|15280.7|15405.33|15285.33|15405.33|15285.33|15400.7|15280.7|10
1623501230000|2021-06-12 12:33:50|15404.86|15284.86|15405.13|15285.13|15405.13|15285.13|15404.37|15284.37|10
1623501240000|2021-06-12 12:34:00|15405.34|15285.34|15406.5|15286.5|15406.95|15286.95|15405.34|15285.34|10
1623501250000|2021-06-12 12:34:10|15406.51|15286.51|15404.48|15284.48|15407.02|15287.02|15404.48|15284.48|10
1623501260000|2021-06-12 12:34:20|15404.88|15284.88|15409.91|15289.91|15409.91|15289.91|15404.88|15284.88|10
1623501270000|2021-06-12 12:34:30|15409.73|15289.73|15409.15|15289.15|15411.28|15291.28|15409.15|15289.15|10
1623501280000|2021-06-12 12:34:40|15409.41|15289.41|15405.22|15285.22|15409.41|15289.41|15405.22|15285.22|10
1623501290000|2021-06-12 12:34:50|15404.89|15284.89|15399.14|15279.14|15404.89|15284.89|15399.14|15279.14|10
1623501300000|2021-06-12 12:35:00|15398.3|15278.3|15394.72|15274.72|15398.3|15278.3|15394.53|15274.53|10
1623501310000|2021-06-12 12:35:10|15396.52|15276.52|15396.66|15276.66|15396.81|15276.81|15396.06|15276.06|9
1623501320000|2021-06-12 12:35:20|15395.88|15275.88|15397.56|15277.56|15397.56|15277.56|15395.43|15275.43|10
1623501330000|2021-06-12 12:35:30|15397.57|15277.57|15407.97|15287.97|15407.97|15287.97|15397.57|15277.57|10
1623501340000|2021-06-12 12:35:40|15408.37|15288.37|15409.3|15289.3|15409.3|15289.3|15408.09|15288.09|10
1623501350000|2021-06-12 12:35:50|15409.14|15289.14|15412.11|15292.11|15412.11|15292.11|15409.14|15289.14|10
1623501360000|2021-06-12 12:36:00|15411.58|15291.58|15425.39|15305.39|15425.39|15305.39|15411.58|15291.58|10
1623501370000|2021-06-12 12:36:10|15427.11|15307.11|15436.73|15316.73|15436.73|15316.73|15427.11|15307.11|10
1623501380000|2021-06-12 12:36:20|15435.85|15315.85|15435.25|15315.25|15435.96|15315.96|15434.71|15314.71|10
1623501390000|2021-06-12 12:36:30|15433.56|15313.56|15431.69|15311.69|15433.56|15313.56|15431.58|15311.58|9
1623501400000|2021-06-12 12:36:40|15430.07|15310.07|15431.86|15311.86|15432.15|15312.15|15423.68|15303.68|10
1623501410000|2021-06-12 12:36:50|15432.68|15312.68|15445.26|15325.26|15445.26|15325.26|15431.89|15311.89|10
1623501420000|2021-06-12 12:37:00|15446.86|15326.86|15490.1|15370.1|15490.1|15370.1|15446.86|15326.86|10
1623501430000|2021-06-12 12:37:10|15489.65|15369.65|15502.82|15382.82|15504.02|15384.02|15489.65|15369.65|10
1623501440000|2021-06-12 12:37:20|15503.48|15383.48|15504.33|15384.33|15505.48|15385.48|15500.74|15380.74|10
1623501450000|2021-06-12 12:37:30|15504.93|15384.93|15506.67|15386.67|15507.27|15387.27|15504.93|15384.93|10
1623501460000|2021-06-12 12:37:40|15507.12|15387.12|15493.88|15373.88|15507.12|15387.12|15493.88|15373.88|10
1623501470000|2021-06-12 12:37:50|15492.18|15372.18|15486.05|15366.05|15492.31|15372.31|15486.05|15366.05|10
1623501480000|2021-06-12 12:38:00|15484.81|15364.81|15474.54|15354.54|15484.81|15364.81|15474.54|15354.54|10
1623501490000|2021-06-12 12:38:10|15475.25|15355.25|15471.62|15351.62|15475.25|15355.25|15470.66|15350.66|10
1623501500000|2021-06-12 12:38:20|15472.25|15352.25|15468.78|15348.78|15472.56|15352.56|15468.78|15348.78|10
1623501510000|2021-06-12 12:38:30|15468.17|15348.17|15465.74|15345.74|15468.2|15348.2|15464.07|15344.07|10
1623501520000|2021-06-12 12:38:40|15465.68|15345.68|15463.74|15343.74|15465.79|15345.79|15463.74|15343.74|10
1623501530000|2021-06-12 12:38:50|15463.89|15343.89|15464.87|15344.87|15464.87|15344.87|15463.7|15343.7|10
1623501540000|2021-06-12 12:39:00|15464.7|15344.7|15465.94|15345.94|15466.19|15346.19|15464.46|15344.46|10
1623501550000|2021-06-12 12:39:10|15465.96|15345.96|15465.66|15345.66|15466.27|15346.27|15465.35|15345.35|9
1623501560000|2021-06-12 12:39:20|15465.54|15345.54|15463.97|15343.97|15465.88|15345.88|15463.97|15343.97|10
1623501570000|2021-06-12 12:39:30|15463.57|15343.57|15458.8|15338.8|15463.57|15343.57|15457.46|15337.46|10
1623501580000|2021-06-12 12:39:40|15459.29|15339.29|15476.24|15356.24|15476.24|15356.24|15458.78|15338.78|10
1623501590000|2021-06-12 12:39:50|15476.05|15356.05|15472.17|15352.17|15480|15360|15472.17|15352.17|10
1623501600000|2021-06-12 12:40:00|15471.68|15351.68|15486.7|15366.7|15486.7|15366.7|15471.68|15351.68|10
1623501610000|2021-06-12 12:40:10|15488.65|15368.65|15486.53|15366.53|15489|15369|15486.07|15366.07|10
1623501620000|2021-06-12 12:40:20|15486.64|15366.64|15476.17|15356.17|15486.96|15366.96|15476.17|15356.17|10
1623501630000|2021-06-12 12:40:30|15476.25|15356.25|15474.11|15354.11|15476.37|15356.37|15473.54|15353.54|10
1623501640000|2021-06-12 12:40:40|15473.59|15353.59|15469.62|15349.62|15473.88|15353.88|15469.62|15349.62|10
1623501650000|2021-06-12 12:40:50|15468.28|15348.28|15464.98|15344.98|15468.28|15348.28|15464.42|15344.42|9
1623501660000|2021-06-12 12:41:00|15463.6|15343.6|15463.46|15343.46|15464.8|15344.8|15463.25|15343.25|10
1623501670000|2021-06-12 12:41:10|15463.49|15343.49|15465.14|15345.14|15465.14|15345.14|15463.27|15343.27|10
1623501680000|2021-06-12 12:41:20|15464.86|15344.86|15462.03|15342.03|15464.95|15344.95|15462.03|15342.03|10
1623501690000|2021-06-12 12:41:30|15461.76|15341.76|15460.26|15340.26|15461.76|15341.76|15459.8|15339.8|10
1623501700000|2021-06-12 12:41:40|15460.8|15340.8|15459.02|15339.02|15460.8|15340.8|15458.76|15338.76|10
1623501710000|2021-06-12 12:41:50|15459.09|15339.09|15454.82|15334.82|15459.09|15339.09|15454.75|15334.75|10
1623501720000|2021-06-12 12:42:00|15453.87|15333.87|15450.32|15330.32|15453.87|15333.87|15450.32|15330.32|10
1623501730000|2021-06-12 12:42:10|15450.62|15330.62|15451.09|15331.09|15451.62|15331.62|15450.31|15330.31|9
1623501740000|2021-06-12 12:42:20|15450.42|15330.42|15452.49|15332.49|15452.49|15332.49|15449.74|15329.74|10
1623501750000|2021-06-12 12:42:30|15452.7|15332.7|15447.47|15327.47|15453.04|15333.04|15447.47|15327.47|10
1623501760000|2021-06-12 12:42:40|15447.24|15327.24|15446.83|15326.83|15448.09|15328.09|15445.97|15325.97|10
1623501770000|2021-06-12 12:42:50|15447.24|15327.24|15445.05|15325.05|15447.36|15327.36|15445.05|15325.05|10
1623501780000|2021-06-12 12:43:00|15444.52|15324.52|15446.66|15326.66|15447.03|15327.03|15443.59|15323.59|10
1623501790000|2021-06-12 12:43:10|15446.81|15326.81|15446.1|15326.1|15446.81|15326.81|15445.07|15325.07|10
1623501800000|2021-06-12 12:43:20|15446.29|15326.29|15448.96|15328.96|15449.33|15329.33|15446.29|15326.29|10
1623501810000|2021-06-12 12:43:30|15448.99|15328.99|15448.62|15328.62|15448.99|15328.99|15448.09|15328.09|10
1623501820000|2021-06-12 12:43:40|15448.73|15328.73|15451.04|15331.04|15451.62|15331.62|15448.67|15328.67|10
1623501830000|2021-06-12 12:43:50|15451.35|15331.35|15452.85|15332.85|15453.01|15333.01|15451.35|15331.35|10
1623501840000|2021-06-12 12:44:00|15452.87|15332.87|15460.12|15340.12|15460.25|15340.25|15452.82|15332.82|10
1623501850000|2021-06-12 12:44:10|15460.66|15340.66|15460.39|15340.39|15460.88|15340.88|15460.04|15340.04|10
1623501860000|2021-06-12 12:44:20|15460.4|15340.4|15456.88|15336.88|15460.4|15340.4|15456.88|15336.88|10
1623501870000|2021-06-12 12:44:30|15457.48|15337.48|15459.79|15339.79|15459.79|15339.79|15457.48|15337.48|9
1623501880000|2021-06-12 12:44:40|15460.1|15340.1|15459.59|15339.59|15460.1|15340.1|15459.55|15339.55|10
1623501890000|2021-06-12 12:44:50|15460.07|15340.07|15461.08|15341.08|15461.5|15341.5|15459.75|15339.75|10
1623501900000|2021-06-12 12:45:00|15459.94|15339.94|15459.91|15339.91|15460.3|15340.3|15458.72|15338.72|10
1623501910000|2021-06-12 12:45:10|15459.48|15339.48|15460.32|15340.32|15460.77|15340.77|15459.39|15339.39|10
1623501920000|2021-06-12 12:45:20|15460.5|15340.5|15459.74|15339.74|15462.7|15342.7|15459.74|15339.74|10
1623501930000|2021-06-12 12:45:30|15460.01|15340.01|15446.25|15326.25|15460.01|15340.01|15446.25|15326.25|10
1623501940000|2021-06-12 12:45:40|15445.99|15325.99|15439.16|15319.16|15445.99|15325.99|15439.05|15319.05|10
1623501950000|2021-06-12 12:45:50|15439.71|15319.71|15434.41|15314.41|15439.71|15319.71|15434.41|15314.41|10
1623501960000|2021-06-12 12:46:00|15433.51|15313.51|15432.7|15312.7|15433.98|15313.98|15432.32|15312.32|10
1623501970000|2021-06-12 12:46:10|15432.21|15312.21|15430.95|15310.95|15432.21|15312.21|15430.95|15310.95|10
1623501980000|2021-06-12 12:46:20|15430.89|15310.89|15426.99|15306.99|15430.89|15310.89|15426.99|15306.99|9
1623501990000|2021-06-12 12:46:30|15426.79|15306.79|15430.95|15310.95|15430.95|15310.95|15426.21|15306.21|9
1623502000000|2021-06-12 12:46:40|15431.06|15311.06|15434.69|15314.69|15434.69|15314.69|15431.06|15311.06|9
1623502010000|2021-06-12 12:46:50|15435.26|15315.26|15431.45|15311.45|15435.26|15315.26|15431.45|15311.45|10
1623502020000|2021-06-12 12:47:00|15430.59|15310.59|15421.3|15301.3|15430.59|15310.59|15420.51|15300.51|10
1623502030000|2021-06-12 12:47:10|15422.55|15302.55|15422.41|15302.41|15425.13|15305.13|15422.28|15302.28|10
1623502040000|2021-06-12 12:47:20|15422.14|15302.14|15424.6|15304.6|15424.78|15304.78|15422.14|15302.14|9
1623502050000|2021-06-12 12:47:30|15427.29|15307.29|15430.88|15310.88|15430.9|15310.9|15427.29|15307.29|10
1623502060000|2021-06-12 12:47:40|15431.27|15311.27|15433.8|15313.8|15433.8|15313.8|15431.15|15311.15|10
1623502070000|2021-06-12 12:47:50|15435.64|15315.64|15436.66|15316.66|15436.66|15316.66|15433.62|15313.62|10
1623502080000|2021-06-12 12:48:00|15436.6|15316.6|15438.54|15318.54|15438.54|15318.54|15436.51|15316.51|10
1623502090000|2021-06-12 12:48:10|15439.22|15319.22|15440.04|15320.04|15440.94|15320.94|15439.16|15319.16|9
1623502100000|2021-06-12 12:48:20|15440.56|15320.56|15442.43|15322.43|15442.43|15322.43|15440.53|15320.53|10
1623502110000|2021-06-12 12:48:30|15442|15322|15441.45|15321.45|15442.14|15322.14|15441.45|15321.45|10
1623502120000|2021-06-12 12:48:40|15441.35|15321.35|15442.44|15322.44|15442.46|15322.46|15441.35|15321.35|9
1623502130000|2021-06-12 12:48:50|15442.27|15322.27|15442.33|15322.33|15442.56|15322.56|15442.23|15322.23|10
1623502140000|2021-06-12 12:49:00|15441.77|15321.77|15439.66|15319.66|15441.78|15321.78|15439.61|15319.61|10
1623502150000|2021-06-12 12:49:10|15439.82|15319.82|15437.81|15317.81|15439.98|15319.98|15437.81|15317.81|10
1623502160000|2021-06-12 12:49:20|15438.1|15318.1|15438.22|15318.22|15438.32|15318.32|15438.09|15318.09|9
1623502170000|2021-06-12 12:49:30|15437.78|15317.78|15438.56|15318.56|15438.57|15318.57|15437.58|15317.58|10
1623502180000|2021-06-12 12:49:40|15439.57|15319.57|15438.38|15318.38|15439.57|15319.57|15438.38|15318.38|10
1623502190000|2021-06-12 12:49:50|15437.79|15317.79|15436.83|15316.83|15438|15318|15436.83|15316.83|10
1623502200000|2021-06-12 12:50:00|15435.91|15315.91|15433.02|15313.02|15435.91|15315.91|15433.02|15313.02|10
1623502210000|2021-06-12 12:50:10|15432.65|15312.65|15437.06|15317.06|15437.06|15317.06|15432.57|15312.57|10
1623502220000|2021-06-12 12:50:20|15438.32|15318.32|15439.38|15319.38|15439.38|15319.38|15438.32|15318.32|10
1623502230000|2021-06-12 12:50:30|15439.5|15319.5|15443.33|15323.33|15443.33|15323.33|15439.24|15319.24|9
1623502240000|2021-06-12 12:50:40|15443.15|15323.15|15448.3|15328.3|15448.3|15328.3|15443.15|15323.15|10
1623502250000|2021-06-12 12:50:50|15448.38|15328.38|15446.62|15326.62|15450.29|15330.29|15446.62|15326.62|10
1623502260000|2021-06-12 12:51:00|15445.51|15325.51|15442.64|15322.64|15445.84|15325.84|15442.64|15322.64|9
1623502270000|2021-06-12 12:51:10|15442.57|15322.57|15440.46|15320.46|15442.64|15322.64|15440.46|15320.46|10
1623502280000|2021-06-12 12:51:20|15440.23|15320.23|15443.86|15323.86|15443.86|15323.86|15439.09|15319.09|10
1623502290000|2021-06-12 12:51:30|15444.46|15324.46|15448.6|15328.6|15448.6|15328.6|15444.38|15324.38|10
1623502300000|2021-06-12 12:51:40|15449.27|15329.27|15449.03|15329.03|15450.08|15330.08|15449.03|15329.03|10
1623502310000|2021-06-12 12:51:50|15448.96|15328.96|15449.13|15329.13|15449.78|15329.78|15448.11|15328.11|9
1623502320000|2021-06-12 12:52:00|15448.54|15328.54|15447.11|15327.11|15448.54|15328.54|15447.11|15327.11|9
1623502330000|2021-06-12 12:52:10|15446.51|15326.51|15443.76|15323.76|15446.99|15326.99|15443.76|15323.76|10
1623502340000|2021-06-12 12:52:20|15443.61|15323.61|15440.04|15320.04|15443.61|15323.61|15440.04|15320.04|10
1623502350000|2021-06-12 12:52:30|15439.08|15319.08|15434.09|15314.09|15439.19|15319.19|15434.07|15314.07|10
1623502360000|2021-06-12 12:52:40|15433.96|15313.96|15432.43|15312.43|15434.55|15314.55|15432.34|15312.34|10
1623502370000|2021-06-12 12:52:50|15432.98|15312.98|15431.08|15311.08|15432.98|15312.98|15430.88|15310.88|9
1623502380000|2021-06-12 12:53:00|15430.95|15310.95|15425.77|15305.77|15430.95|15310.95|15425.77|15305.77|10
1623502390000|2021-06-12 12:53:10|15425.68|15305.68|15428.68|15308.68|15428.85|15308.85|15425.68|15305.68|10
1623502400000|2021-06-12 12:53:20|15429.21|15309.21|15428.29|15308.29|15429.44|15309.44|15428.29|15308.29|10
1623502410000|2021-06-12 12:53:30|15428.26|15308.26|15426.63|15306.63|15428.26|15308.26|15426.63|15306.63|10
1623502420000|2021-06-12 12:53:40|15426.75|15306.75|15424.6|15304.6|15426.75|15306.75|15424.6|15304.6|10
1623502430000|2021-06-12 12:53:50|15424.3|15304.3|15423.74|15303.74|15424.3|15304.3|15422.77|15302.77|10
1623502440000|2021-06-12 12:54:00|15423.71|15303.71|15425.32|15305.32|15425.41|15305.41|15423.71|15303.71|9
1623502450000|2021-06-12 12:54:10|15425.46|15305.46|15423.31|15303.31|15425.53|15305.53|15423.19|15303.19|10
1623502460000|2021-06-12 12:54:20|15423.37|15303.37|15426.24|15306.24|15426.24|15306.24|15423.37|15303.37|10
1623502470000|2021-06-12 12:54:30|15426.2|15306.2|15428.56|15308.56|15428.56|15308.56|15426.2|15306.2|10
1623502480000|2021-06-12 12:54:40|15428.88|15308.88|15430.31|15310.31|15430.38|15310.38|15428.88|15308.88|10
1623502490000|2021-06-12 12:54:50|15430.6|15310.6|15432.23|15312.23|15432.42|15312.42|15430.45|15310.45|8
1623502500000|2021-06-12 12:55:00|15432.06|15312.06|15434.08|15314.08|15434.43|15314.43|15431.92|15311.92|10
1623502510000|2021-06-12 12:55:10|15434.3|15314.3|15434.66|15314.66|15434.72|15314.72|15433.84|15313.84|10
1623502520000|2021-06-12 12:55:20|15434.62|15314.62|15435.85|15315.85|15436.07|15316.07|15434.62|15314.62|10
1623502530000|2021-06-12 12:55:30|15435.79|15315.79|15434.56|15314.56|15435.79|15315.79|15434.42|15314.42|10
1623502540000|2021-06-12 12:55:40|15435.52|15315.52|15435.79|15315.79|15436.19|15316.19|15435.14|15315.14|10
1623502550000|2021-06-12 12:55:50|15436.14|15316.14|15437|15317|15437.07|15317.07|15435.96|15315.96|10
1623502560000|2021-06-12 12:56:00|15436.99|15316.99|15439.09|15319.09|15439.18|15319.18|15436.99|15316.99|10
1623502570000|2021-06-12 12:56:10|15438.74|15318.74|15433.4|15313.4|15439.13|15319.13|15433.4|15313.4|10
1623502580000|2021-06-12 12:56:20|15432.9|15312.9|15432.5|15312.5|15432.9|15312.9|15432.25|15312.25|10
1623502590000|2021-06-12 12:56:30|15431.87|15311.87|15429.77|15309.77|15431.87|15311.87|15429.77|15309.77|9
1623502600000|2021-06-12 12:56:40|15428.91|15308.91|15422.51|15302.51|15428.91|15308.91|15422.47|15302.47|10
1623502610000|2021-06-12 12:56:50|15422.35|15302.35|15418.58|15298.58|15422.35|15302.35|15418.58|15298.58|10
1623502620000|2021-06-12 12:57:00|15417.54|15297.54|15413.03|15293.03|15417.54|15297.54|15413.03|15293.03|10
1623502630000|2021-06-12 12:57:10|15412.95|15292.95|15411.73|15291.73|15412.99|15292.99|15411.73|15291.73|10
1623502640000|2021-06-12 12:57:20|15413.6|15293.6|15415.44|15295.44|15415.55|15295.55|15413.53|15293.53|10
1623502650000|2021-06-12 12:57:30|15415.93|15295.93|15420.54|15300.54|15420.54|15300.54|15415.93|15295.93|10
1623502660000|2021-06-12 12:57:40|15420.72|15300.72|15423.38|15303.38|15423.4|15303.4|15420.72|15300.72|10
1623502670000|2021-06-12 12:57:50|15423.36|15303.36|15422.48|15302.48|15423.36|15303.36|15422.23|15302.23|10
1623502680000|2021-06-12 12:58:00|15422.86|15302.86|15425.11|15305.11|15425.11|15305.11|15422.59|15302.59|10
1623502690000|2021-06-12 12:58:10|15426.64|15306.64|15431|15311|15432.79|15312.79|15426.64|15306.64|10
1623502700000|2021-06-12 12:58:20|15431.77|15311.77|15438.31|15318.31|15438.31|15318.31|15431.77|15311.77|10
1623502710000|2021-06-12 12:58:30|15438.91|15318.91|15436.96|15316.96|15439.21|15319.21|15436.83|15316.83|10
1623502720000|2021-06-12 12:58:40|15436.82|15316.82|15436.47|15316.47|15436.9|15316.9|15435.89|15315.89|10
1623502730000|2021-06-12 12:58:50|15436.36|15316.36|15437.42|15317.42|15437.6|15317.6|15436.35|15316.35|9
1623502740000|2021-06-12 12:59:00|15437.24|15317.24|15436.7|15316.7|15437.24|15317.24|15436.29|15316.29|10
1623502750000|2021-06-12 12:59:10|15436.86|15316.86|15436.41|15316.41|15437.08|15317.08|15435.81|15315.81|10
1623502760000|2021-06-12 12:59:20|15436.77|15316.77|15437.8|15317.8|15437.8|15317.8|15436.77|15316.77|9
1623502770000|2021-06-12 12:59:30|15437.56|15317.56|15437.49|15317.49|15438.14|15318.14|15437.39|15317.39|9
1623502780000|2021-06-12 12:59:40|15437.29|15317.29|15435.98|15315.98|15438.65|15318.65|15435.98|15315.98|10
1623502790000|2021-06-12 12:59:50|15435.64|15315.64|15437|15317|15437|15317|15434.99|15314.99|10
1623502800000|2021-06-12 13:00:00|15437.35|15317.35|15459.19|15339.19|15459.19|15339.19|15437.35|15317.35|10
1623502810000|2021-06-12 13:00:10|15460.26|15340.26|15469.05|15349.05|15469.05|15349.05|15460.26|15340.26|10
1623502820000|2021-06-12 13:00:20|15469.14|15349.14|15474.19|15354.19|15474.19|15354.19|15469.14|15349.14|10
1623502830000|2021-06-12 13:00:30|15474.97|15354.97|15476.96|15356.96|15477.75|15357.75|15474.39|15354.39|10
1623502840000|2021-06-12 13:00:40|15476.93|15356.93|15477.33|15357.33|15478.18|15358.18|15476.93|15356.93|10
1623502850000|2021-06-12 13:00:50|15477.18|15357.18|15480.16|15360.16|15480.16|15360.16|15477.17|15357.17|10
1623502860000|2021-06-12 13:01:00|15480.78|15360.78|15480.22|15360.22|15480.78|15360.78|15478.84|15358.84|10
1623502870000|2021-06-12 13:01:10|15479.48|15359.48|15471.05|15351.05|15479.48|15359.48|15471.05|15351.05|10
1623502880000|2021-06-12 13:01:20|15469.73|15349.73|15465.4|15345.4|15469.73|15349.73|15465.4|15345.4|10
1623502890000|2021-06-12 13:01:30|15464.61|15344.61|15460.14|15340.14|15464.61|15344.61|15460.14|15340.14|9
1623502900000|2021-06-12 13:01:40|15459.91|15339.91|15454.29|15334.29|15460.03|15340.03|15454.29|15334.29|9
1623502910000|2021-06-12 13:01:50|15450.82|15330.82|15449.46|15329.46|15451.11|15331.11|15449.32|15329.32|10
1623502920000|2021-06-12 13:02:00|15449.3|15329.3|15440.74|15320.74|15449.3|15329.3|15440.74|15320.74|10
1623502930000|2021-06-12 13:02:10|15438.91|15318.91|15436.46|15316.46|15438.91|15318.91|15436.08|15316.08|9
1623502940000|2021-06-12 13:02:20|15437.16|15317.16|15435.04|15315.04|15437.16|15317.16|15434.36|15314.36|10
1623502950000|2021-06-12 13:02:30|15435.44|15315.44|15438.38|15318.38|15438.59|15318.59|15435.44|15315.44|10
1623502960000|2021-06-12 13:02:40|15437.76|15317.76|15436.16|15316.16|15438.38|15318.38|15436.16|15316.16|10
1623502970000|2021-06-12 13:02:50|15436.65|15316.65|15443.78|15323.78|15444.34|15324.34|15436.65|15316.65|10
1623502980000|2021-06-12 13:03:00|15444.46|15324.46|15443.53|15323.53|15444.46|15324.46|15441.92|15321.92|10
1623502990000|2021-06-12 13:03:10|15443.52|15323.52|15443.45|15323.45|15444.82|15324.82|15443.33|15323.33|10
1623503000000|2021-06-12 13:03:20|15443.17|15323.17|15444.14|15324.14|15445.16|15325.16|15443.17|15323.17|10
1623503010000|2021-06-12 13:03:30|15444.3|15324.3|15441.48|15321.48|15444.3|15324.3|15441.48|15321.48|10
1623503020000|2021-06-12 13:03:40|15441.47|15321.47|15440.88|15320.88|15442.27|15322.27|15440.34|15320.34|10
1623503030000|2021-06-12 13:03:50|15441.43|15321.43|15438.61|15318.61|15441.43|15321.43|15438.61|15318.61|10
1623503040000|2021-06-12 13:04:00|15438.64|15318.64|15439.4|15319.4|15439.48|15319.48|15438.28|15318.28|10
1623503050000|2021-06-12 13:04:10|15439.48|15319.48|15440.29|15320.29|15440.32|15320.32|15439.48|15319.48|10
1623503060000|2021-06-12 13:04:20|15440.66|15320.66|15440.66|15320.66|15441.11|15321.11|15440|15320|10
1623503070000|2021-06-12 13:04:30|15440.97|15320.97|15445.76|15325.76|15445.76|15325.76|15440.97|15320.97|10
1623503080000|2021-06-12 13:04:40|15445.84|15325.84|15443.75|15323.75|15445.84|15325.84|15443.75|15323.75|10
1623503090000|2021-06-12 13:04:50|15443.74|15323.74|15441.6|15321.6|15443.74|15323.74|15441.6|15321.6|10
1623503100000|2021-06-12 13:05:00|15441.53|15321.53|15442.55|15322.55|15442.66|15322.66|15441.53|15321.53|8
1623503110000|2021-06-12 13:05:10|15442.83|15322.83|15444.98|15324.98|15445.1|15325.1|15442.83|15322.83|8
1623503120000|2021-06-12 13:05:20|15445.37|15325.37|15447|15327|15447.12|15327.12|15445.37|15325.37|9
1623503130000|2021-06-12 13:05:30|15446.84|15326.84|15442.95|15322.95|15446.87|15326.87|15442.95|15322.95|10
1623503140000|2021-06-12 13:05:40|15443.12|15323.12|15442.74|15322.74|15443.12|15323.12|15442.3|15322.3|10
1623503150000|2021-06-12 13:05:50|15442.63|15322.63|15442.89|15322.89|15443.16|15323.16|15442.09|15322.09|10
1623503160000|2021-06-12 13:06:00|15443.57|15323.57|15444.94|15324.94|15445.09|15325.09|15443.57|15323.57|10
1623503170000|2021-06-12 13:06:10|15444.33|15324.33|15446.29|15326.29|15446.29|15326.29|15444.33|15324.33|10
1623503180000|2021-06-12 13:06:20|15446.5|15326.5|15450.19|15330.19|15450.19|15330.19|15446.5|15326.5|10
1623503190000|2021-06-12 13:06:30|15450.42|15330.42|15452.39|15332.39|15452.57|15332.57|15450.42|15330.42|9
1623503200000|2021-06-12 13:06:40|15452.21|15332.21|15447.75|15327.75|15452.21|15332.21|15447.52|15327.52|10
1623503210000|2021-06-12 13:06:50|15447.73|15327.73|15446.92|15326.92|15447.98|15327.98|15446.92|15326.92|10
1623503220000|2021-06-12 13:07:00|15446.04|15326.04|15441.14|15321.14|15446.04|15326.04|15441.14|15321.14|10
1623503230000|2021-06-12 13:07:10|15441.11|15321.11|15441.13|15321.13|15441.79|15321.79|15441.03|15321.03|10
1623503240000|2021-06-12 13:07:20|15440.84|15320.84|15438.86|15318.86|15440.84|15320.84|15438.86|15318.86|10
1623503250000|2021-06-12 13:07:30|15438.23|15318.23|15437.51|15317.51|15438.3|15318.3|15437.35|15317.35|10
1623503260000|2021-06-12 13:07:40|15436.82|15316.82|15433.19|15313.19|15436.82|15316.82|15433.19|15313.19|10
1623503270000|2021-06-12 13:07:50|15433.11|15313.11|15428.76|15308.76|15433.11|15313.11|15428.76|15308.76|10
1623503280000|2021-06-12 13:08:00|15428.04|15308.04|15426.76|15306.76|15428.73|15308.73|15426.76|15306.76|9
1623503290000|2021-06-12 13:08:10|15426.51|15306.51|15422.39|15302.39|15426.59|15306.59|15422.39|15302.39|10
1623503300000|2021-06-12 13:08:20|15421.75|15301.75|15420.46|15300.46|15421.81|15301.81|15420.19|15300.19|9
1623503310000|2021-06-12 13:08:30|15419.79|15299.79|15418.46|15298.46|15420.3|15300.3|15418.46|15298.46|10
1623503320000|2021-06-12 13:08:40|15417.82|15297.82|15413.8|15293.8|15417.82|15297.82|15413.8|15293.8|10
1623503330000|2021-06-12 13:08:50|15413.97|15293.97|15412.29|15292.29|15413.97|15293.97|15411.03|15291.03|10
1623503340000|2021-06-12 13:09:00|15410.63|15290.63|15406.19|15286.19|15410.63|15290.63|15406.19|15286.19|10
1623503350000|2021-06-12 13:09:10|15406.31|15286.31|15408.82|15288.82|15408.82|15288.82|15406.18|15286.18|10
1623503360000|2021-06-12 13:09:20|15410|15290|15406.35|15286.35|15410|15290|15406.35|15286.35|10
1623503370000|2021-06-12 13:09:30|15405.55|15285.55|15396.22|15276.22|15405.55|15285.55|15396.22|15276.22|10
1623503380000|2021-06-12 13:09:40|15395.67|15275.67|15391.7|15271.7|15395.67|15275.67|15391.63|15271.63|10
1623503390000|2021-06-12 13:09:50|15391.8|15271.8|15390.02|15270.02|15392.2|15272.2|15390.02|15270.02|10
1623503400000|2021-06-12 13:10:00|15390.03|15270.03|15391.87|15271.87|15392.14|15272.14|15390.03|15270.03|9
1623503410000|2021-06-12 13:10:10|15393.62|15273.62|15397.67|15277.67|15397.78|15277.78|15393.62|15273.62|10
1623503420000|2021-06-12 13:10:20|15397.75|15277.75|15397.11|15277.11|15397.99|15277.99|15397.11|15277.11|9
1623503430000|2021-06-12 13:10:30|15397.01|15277.01|15398.07|15278.07|15398.07|15278.07|15397.01|15277.01|10
1623503440000|2021-06-12 13:10:40|15397.87|15277.87|15396.74|15276.74|15397.93|15277.93|15396.74|15276.74|9
1623503450000|2021-06-12 13:10:50|15395.64|15275.64|15398.2|15278.2|15398.29|15278.29|15395.59|15275.59|9
1623503460000|2021-06-12 13:11:00|15398.06|15278.06|15400.95|15280.95|15400.95|15280.95|15398.06|15278.06|9
1623503470000|2021-06-12 13:11:10|15401.65|15281.65|15402.07|15282.07|15402.52|15282.52|15401.65|15281.65|10
1623503480000|2021-06-12 13:11:20|15403.09|15283.09|15405.54|15285.54|15405.54|15285.54|15403.09|15283.09|10
1623503490000|2021-06-12 13:11:30|15405.9|15285.9|15405.89|15285.89|15407.61|15287.61|15405.89|15285.89|10
1623503500000|2021-06-12 13:11:40|15405.52|15285.52|15404.2|15284.2|15405.59|15285.59|15404.19|15284.19|10
1623503510000|2021-06-12 13:11:50|15403.71|15283.71|15402.48|15282.48|15403.71|15283.71|15401.65|15281.65|10
1623503520000|2021-06-12 13:12:00|15402.44|15282.44|15400.86|15280.86|15402.44|15282.44|15400.86|15280.86|10
1623503530000|2021-06-12 13:12:10|15399.84|15279.84|15396.77|15276.77|15399.84|15279.84|15396.61|15276.61|10
1623503540000|2021-06-12 13:12:20|15396.4|15276.4|15395.15|15275.15|15396.4|15276.4|15395.15|15275.15|10
1623503550000|2021-06-12 13:12:30|15394.94|15274.94|15392.83|15272.83|15395.02|15275.02|15392.83|15272.83|10
1623503560000|2021-06-12 13:12:40|15392.54|15272.54|15385.78|15265.78|15392.54|15272.54|15385.78|15265.78|10
1623503570000|2021-06-12 13:12:50|15385.13|15265.13|15382.26|15262.26|15385.13|15265.13|15381.97|15261.97|10
1623503580000|2021-06-12 13:13:00|15382.31|15262.31|15381.1|15261.1|15383.02|15263.02|15381.1|15261.1|10
1623503590000|2021-06-12 13:13:10|15380.08|15260.08|15377.55|15257.55|15380.08|15260.08|15377.55|15257.55|10
1623503600000|2021-06-12 13:13:20|15377.26|15257.26|15373.3|15253.3|15377.26|15257.26|15373.3|15253.3|10
1623503610000|2021-06-12 13:13:30|15372.34|15252.34|15372.21|15252.21|15372.58|15252.58|15371.15|15251.15|10
1623503620000|2021-06-12 13:13:40|15371.14|15251.14|15372.07|15252.07|15372.24|15252.24|15370.76|15250.76|10
1623503630000|2021-06-12 13:13:50|15372.15|15252.15|15372.65|15252.65|15372.76|15252.76|15371.91|15251.91|9
1623503640000|2021-06-12 13:14:00|15372.93|15252.93|15374.37|15254.37|15374.97|15254.97|15372.93|15252.93|10
1623503650000|2021-06-12 13:14:10|15374.06|15254.06|15376.13|15256.13|15376.13|15256.13|15374.06|15254.06|10
1623503660000|2021-06-12 13:14:20|15376.46|15256.46|15378.86|15258.86|15379.08|15259.08|15376.46|15256.46|10
1623503670000|2021-06-12 13:14:30|15379.76|15259.76|15381.66|15261.66|15381.96|15261.96|15379.76|15259.76|10
1623503680000|2021-06-12 13:14:40|15380.71|15260.71|15382.02|15262.02|15382.18|15262.18|15380.71|15260.71|10
1623503690000|2021-06-12 13:14:50|15381.82|15261.82|15384|15264|15384|15264|15381.25|15261.25|10
1623503700000|2021-06-12 13:15:00|15384.59|15264.59|15390.17|15270.17|15390.17|15270.17|15384.59|15264.59|10
1623503710000|2021-06-12 13:15:10|15390.48|15270.48|15393.87|15273.87|15393.87|15273.87|15390.48|15270.48|10
1623503720000|2021-06-12 13:15:20|15394.89|15274.89|15395.05|15275.05|15395.05|15275.05|15394.37|15274.37|10
1623503730000|2021-06-12 13:15:30|15395.48|15275.48|15400.68|15280.68|15400.83|15280.83|15395.48|15275.48|10
1623503740000|2021-06-12 13:15:40|15401.34|15281.34|15401.99|15281.99|15403.74|15283.74|15401.34|15281.34|10
1623503750000|2021-06-12 13:15:50|15401.84|15281.84|15399.73|15279.73|15401.99|15281.99|15398.94|15278.94|10
1623503760000|2021-06-12 13:16:00|15399.65|15279.65|15397.89|15277.89|15399.65|15279.65|15397.34|15277.34|10
1623503770000|2021-06-12 13:16:10|15397.71|15277.71|15397.91|15277.91|15398.06|15278.06|15397.54|15277.54|10
1623503780000|2021-06-12 13:16:20|15397.88|15277.88|15399.22|15279.22|15399.22|15279.22|15397.88|15277.88|10
1623503790000|2021-06-12 13:16:30|15399.37|15279.37|15399.13|15279.13|15399.52|15279.52|15399.01|15279.01|10
1623503800000|2021-06-12 13:16:40|15398.86|15278.86|15400.24|15280.24|15400.5|15280.5|15398.86|15278.86|10
1623503810000|2021-06-12 13:16:50|15400.63|15280.63|15403.74|15283.74|15403.74|15283.74|15400.63|15280.63|10
1623503820000|2021-06-12 13:17:00|15403.89|15283.89|15404.7|15284.7|15404.71|15284.71|15403.89|15283.89|10
1623503830000|2021-06-12 13:17:10|15404.6|15284.6|15406.78|15286.78|15406.78|15286.78|15403.64|15283.64|10
1623503840000|2021-06-12 13:17:20|15406.43|15286.43|15405.55|15285.55|15406.63|15286.63|15405.55|15285.55|9
1623503850000|2021-06-12 13:17:30|15405.44|15285.44|15405.85|15285.85|15406|15286|15404.34|15284.34|10
1623503860000|2021-06-12 13:17:40|15405.82|15285.82|15405.67|15285.67|15406.85|15286.85|15405.32|15285.32|9
1623503870000|2021-06-12 13:17:50|15406.03|15286.03|15405.49|15285.49|15406.2|15286.2|15405.49|15285.49|9
1623503880000|2021-06-12 13:18:00|15405.56|15285.56|15404.83|15284.83|15407.52|15287.52|15404.83|15284.83|10
1623503890000|2021-06-12 13:18:10|15404.96|15284.96|15406.74|15286.74|15406.74|15286.74|15404.96|15284.96|8
1623503900000|2021-06-12 13:18:20|15407.05|15287.05|15407.18|15287.18|15407.57|15287.57|15406.93|15286.93|10
1623503910000|2021-06-12 13:18:30|15406.63|15286.63|15405.4|15285.4|15406.63|15286.63|15405.4|15285.4|10
1623503920000|2021-06-12 13:18:40|15404.96|15284.96|15402.88|15282.88|15405.46|15285.46|15402.88|15282.88|10
1623503930000|2021-06-12 13:18:50|15402.44|15282.44|15400.57|15280.57|15402.44|15282.44|15400.47|15280.47|10
1623503940000|2021-06-12 13:19:00|15400.28|15280.28|15400.73|15280.73|15400.73|15280.73|15398.99|15278.99|10
1623503950000|2021-06-12 13:19:10|15400.1|15280.1|15398.58|15278.58|15400.1|15280.1|15398.5|15278.5|10
1623503960000|2021-06-12 13:19:20|15398.46|15278.46|15398.14|15278.14|15398.74|15278.74|15398.07|15278.07|10
1623503970000|2021-06-12 13:19:30|15398.12|15278.12|15398.95|15278.95|15399.05|15279.05|15398.03|15278.03|10
1623503980000|2021-06-12 13:19:40|15398.84|15278.84|15399.24|15279.24|15400.58|15280.58|15398.84|15278.84|10
1623503990000|2021-06-12 13:19:50|15399.4|15279.4|15397.8|15277.8|15399.57|15279.57|15397.19|15277.19|10
1623504000000|2021-06-12 13:20:00|15397.73|15277.73|15400.78|15280.78|15400.78|15280.78|15397.73|15277.73|10
1623504010000|2021-06-12 13:20:10|15401.19|15281.19|15402.14|15282.14|15402.19|15282.19|15401.19|15281.19|10
1623504020000|2021-06-12 13:20:20|15401.9|15281.9|15405.91|15285.91|15405.92|15285.92|15401.86|15281.86|10
1623504030000|2021-06-12 13:20:30|15406.01|15286.01|15407.06|15287.06|15407.5|15287.5|15406.01|15286.01|10
1623504040000|2021-06-12 13:20:40|15407.22|15287.22|15409.13|15289.13|15409.13|15289.13|15407.2|15287.2|10
1623504050000|2021-06-12 13:20:50|15409.03|15289.03|15407.26|15287.26|15409.14|15289.14|15407.26|15287.26|10
1623504060000|2021-06-12 13:21:00|15407.25|15287.25|15406.96|15286.96|15407.25|15287.25|15405.63|15285.63|10
1623504070000|2021-06-12 13:21:10|15406.94|15286.94|15407.45|15287.45|15407.64|15287.64|15406.84|15286.84|10
1623504080000|2021-06-12 13:21:20|15407.51|15287.51|15406.16|15286.16|15407.51|15287.51|15406.02|15286.02|9
1623504090000|2021-06-12 13:21:30|15406.26|15286.26|15404.86|15284.86|15406.26|15286.26|15404.7|15284.7|9
1623504100000|2021-06-12 13:21:40|15404.74|15284.74|15402.72|15282.72|15404.74|15284.74|15402.41|15282.41|10
1623504110000|2021-06-12 13:21:50|15402.66|15282.66|15403.62|15283.62|15403.62|15283.62|15402.66|15282.66|10
1623504120000|2021-06-12 13:22:00|15403.8|15283.8|15403.32|15283.32|15404.03|15284.03|15403.06|15283.06|10
1623504130000|2021-06-12 13:22:10|15403.54|15283.54|15405.13|15285.13|15405.26|15285.26|15403.54|15283.54|9
1623504140000|2021-06-12 13:22:20|15405.07|15285.07|15404.92|15284.92|15405.07|15285.07|15404.46|15284.46|10
1623504150000|2021-06-12 13:22:30|15404.93|15284.93|15403.86|15283.86|15405.42|15285.42|15403.69|15283.69|9
1623504160000|2021-06-12 13:22:40|15403.39|15283.39|15399.89|15279.89|15403.39|15283.39|15399.84|15279.84|8
1623504170000|2021-06-12 13:22:50|15399.94|15279.94|15399.41|15279.41|15400.06|15280.06|15399.31|15279.31|10
1623504180000|2021-06-12 13:23:00|15399.39|15279.39|15398.11|15278.11|15399.39|15279.39|15397.51|15277.51|9
1623504190000|2021-06-12 13:23:10|15397.35|15277.35|15392.2|15272.2|15397.35|15277.35|15392.2|15272.2|10
1623504200000|2021-06-12 13:23:20|15391.86|15271.86|15388.99|15268.99|15391.86|15271.86|15388.39|15268.39|10
1623504210000|2021-06-12 13:23:30|15388.98|15268.98|15390.54|15270.54|15390.62|15270.62|15388.98|15268.98|10
1623504220000|2021-06-12 13:23:40|15391.02|15271.02|15392.31|15272.31|15392.31|15272.31|15391.02|15271.02|8
1623504230000|2021-06-12 13:23:50|15392.43|15272.43|15393.33|15273.33|15393.56|15273.56|15392.39|15272.39|9
1623504240000|2021-06-12 13:24:00|15393.24|15273.24|15393.4|15273.4|15393.4|15273.4|15392.63|15272.63|10
1623504250000|2021-06-12 13:24:10|15393.71|15273.71|15393.38|15273.38|15394.58|15274.58|15393.38|15273.38|9
1623504260000|2021-06-12 13:24:20|15392.93|15272.93|15393.82|15273.82|15393.82|15273.82|15392.93|15272.93|8
1623504270000|2021-06-12 13:24:30|15393.19|15273.19|15390.88|15270.88|15393.19|15273.19|15390.88|15270.88|10
1623504280000|2021-06-12 13:24:40|15388.75|15268.75|15387.19|15267.19|15388.78|15268.78|15387.19|15267.19|9
1623504290000|2021-06-12 13:24:50|15387.16|15267.16|15385.95|15265.95|15387.16|15267.16|15385.95|15265.95|8
1623504300000|2021-06-12 13:25:00|15385.97|15265.97|15386.03|15266.03|15386.48|15266.48|15385.5|15265.5|10
1623504310000|2021-06-12 13:25:10|15386.15|15266.15|15386.52|15266.52|15386.85|15266.85|15385.77|15265.77|9
1623504320000|2021-06-12 13:25:20|15386.68|15266.68|15388.34|15268.34|15388.44|15268.44|15386.32|15266.32|10
1623504330000|2021-06-12 13:25:30|15388.06|15268.06|15388.97|15268.97|15388.97|15268.97|15387.84|15267.84|10
1623504340000|2021-06-12 13:25:40|15389.53|15269.53|15392.11|15272.11|15392.47|15272.47|15389.53|15269.53|10
1623504350000|2021-06-12 13:25:50|15391.98|15271.98|15392.25|15272.25|15393.29|15273.29|15391.98|15271.98|9
1623504360000|2021-06-12 13:26:00|15392.01|15272.01|15391.74|15271.74|15392.18|15272.18|15390.88|15270.88|10
1623504370000|2021-06-12 13:26:10|15392.44|15272.44|15392|15272|15393.66|15273.66|15391.77|15271.77|9
1623504380000|2021-06-12 13:26:20|15391.7|15271.7|15393.31|15273.31|15393.31|15273.31|15391.33|15271.33|10
1623504390000|2021-06-12 13:26:30|15393.09|15273.09|15395.48|15275.48|15395.48|15275.48|15392.99|15272.99|9
1623504400000|2021-06-12 13:26:40|15395.94|15275.94|15396.72|15276.72|15396.99|15276.99|15395.86|15275.86|9
1623504410000|2021-06-12 13:26:50|15396.66|15276.66|15396.99|15276.99|15397.76|15277.76|15396.66|15276.66|9
1623504420000|2021-06-12 13:27:00|15396.79|15276.79|15395.44|15275.44|15396.79|15276.79|15395.35|15275.35|10
1623504430000|2021-06-12 13:27:10|15395.38|15275.38|15396.66|15276.66|15396.66|15276.66|15395.27|15275.27|8
1623504440000|2021-06-12 13:27:20|15396.78|15276.78|15397.34|15277.34|15397.35|15277.35|15396.77|15276.77|10
1623504450000|2021-06-12 13:27:30|15397.17|15277.17|15397.99|15277.99|15397.99|15277.99|15397.06|15277.06|7
1623504460000|2021-06-12 13:27:40|15397.85|15277.85|15396.32|15276.32|15398.14|15278.14|15396.32|15276.32|9
1623504470000|2021-06-12 13:27:50|15396.02|15276.02|15395.5|15275.5|15396.06|15276.06|15395.5|15275.5|9
1623504480000|2021-06-12 13:28:00|15395.88|15275.88|15395.6|15275.6|15396.04|15276.04|15395.6|15275.6|8
1623504490000|2021-06-12 13:28:10|15395.01|15275.01|15391.68|15271.68|15395.01|15275.01|15391.68|15271.68|10
1623504500000|2021-06-12 13:28:20|15391.36|15271.36|15389.46|15269.46|15391.97|15271.97|15389.46|15269.46|10
1623504510000|2021-06-12 13:28:30|15389.36|15269.36|15387.6|15267.6|15389.52|15269.52|15387.6|15267.6|7
1623504520000|2021-06-12 13:28:40|15387.11|15267.11|15385.04|15265.04|15387.11|15267.11|15385.04|15265.04|8
1623504530000|2021-06-12 13:28:50|15385.09|15265.09|15385.56|15265.56|15385.98|15265.98|15385.07|15265.07|10
1623504540000|2021-06-12 13:29:00|15385.64|15265.64|15384.52|15264.52|15385.64|15265.64|15384.02|15264.02|10
1623504550000|2021-06-12 13:29:10|15383.65|15263.65|15384.31|15264.31|15384.31|15264.31|15381.97|15261.97|10
1623504560000|2021-06-12 13:29:20|15382.75|15262.75|15385.36|15265.36|15385.36|15265.36|15382.75|15262.75|10
1623504570000|2021-06-12 13:29:30|15385.83|15265.83|15390.62|15270.62|15390.62|15270.62|15385.83|15265.83|10
1623504580000|2021-06-12 13:29:40|15390.74|15270.74|15390.86|15270.86|15391.61|15271.61|15390.74|15270.74|10
1623504590000|2021-06-12 13:29:50|15391.05|15271.05|15391.14|15271.14|15391.29|15271.29|15390.7|15270.7|10
1623504600000|2021-06-12 13:30:00|15390.89|15270.89|15389.23|15269.23|15390.89|15270.89|15388.43|15268.43|10
1623504610000|2021-06-12 13:30:10|15388.9|15268.9|15393.74|15273.74|15393.74|15273.74|15388.9|15268.9|10
1623504620000|2021-06-12 13:30:20|15393.96|15273.96|15401.34|15281.34|15401.77|15281.77|15393.96|15273.96|10
1623504630000|2021-06-12 13:30:30|15402|15282|15407.18|15287.18|15407.3|15287.3|15402|15282|10
1623504640000|2021-06-12 13:30:40|15407.09|15287.09|15408.76|15288.76|15408.76|15288.76|15407.09|15287.09|9
1623504650000|2021-06-12 13:30:50|15408.61|15288.61|15409.48|15289.48|15409.51|15289.51|15408.39|15288.39|10
1623504660000|2021-06-12 13:31:00|15409.81|15289.81|15416.95|15296.95|15417.33|15297.33|15409.81|15289.81|10
1623504670000|2021-06-12 13:31:10|15417.47|15297.47|15419.2|15299.2|15419.2|15299.2|15417.47|15297.47|9
1623504680000|2021-06-12 13:31:20|15419.32|15299.32|15424.42|15304.42|15424.42|15304.42|15419.24|15299.24|10
1623504690000|2021-06-12 13:31:30|15424.41|15304.41|15427.88|15307.88|15427.88|15307.88|15424.41|15304.41|10
1623504700000|2021-06-12 13:31:40|15427.43|15307.43|15427.34|15307.34|15427.58|15307.58|15426.86|15306.86|10
1623504710000|2021-06-12 13:31:50|15427.67|15307.67|15426.91|15306.91|15428.02|15308.02|15426.91|15306.91|10
1623504720000|2021-06-12 13:32:00|15426.88|15306.88|15425|15305|15426.94|15306.94|15424.36|15304.36|10
1623504730000|2021-06-12 13:32:10|15424.64|15304.64|15424.14|15304.14|15425.36|15305.36|15424.14|15304.14|9
1623504740000|2021-06-12 13:32:20|15422.62|15302.62|15422.53|15302.53|15422.71|15302.71|15421.67|15301.67|10
1623504750000|2021-06-12 13:32:30|15422.71|15302.71|15420.38|15300.38|15422.71|15302.71|15420.38|15300.38|9
1623504760000|2021-06-12 13:32:40|15420.48|15300.48|15419.92|15299.92|15420.56|15300.56|15419.92|15299.92|9
1623504770000|2021-06-12 13:32:50|15419.82|15299.82|15423.53|15303.53|15423.82|15303.82|15419.73|15299.73|10
1623504780000|2021-06-12 13:33:00|15425.29|15305.29|15431.31|15311.31|15431.31|15311.31|15425.29|15305.29|10
1623504790000|2021-06-12 13:33:10|15431.22|15311.22|15434.11|15314.11|15434.16|15314.16|15431.22|15311.22|10
1623504800000|2021-06-12 13:33:20|15434.28|15314.28|15434.62|15314.62|15435.18|15315.18|15434.2|15314.2|10
1623504810000|2021-06-12 13:33:30|15434.59|15314.59|15436.03|15316.03|15436.36|15316.36|15434.59|15314.59|9
1623504820000|2021-06-12 13:33:40|15436.05|15316.05|15436.53|15316.53|15436.79|15316.79|15435.6|15315.6|10
1623504830000|2021-06-12 13:33:50|15437.24|15317.24|15439.34|15319.34|15439.52|15319.52|15437.24|15317.24|10
1623504840000|2021-06-12 13:34:00|15440.09|15320.09|15440.76|15320.76|15440.76|15320.76|15440.09|15320.09|8
1623504850000|2021-06-12 13:34:10|15440.65|15320.65|15439.17|15319.17|15440.67|15320.67|15439.17|15319.17|9
1623504860000|2021-06-12 13:34:20|15438.93|15318.93|15436.27|15316.27|15438.93|15318.93|15436.27|15316.27|10
1623504870000|2021-06-12 13:34:30|15436.21|15316.21|15432.03|15312.03|15436.21|15316.21|15432.03|15312.03|10
1623504880000|2021-06-12 13:34:40|15431.85|15311.85|15429.37|15309.37|15431.85|15311.85|15429.13|15309.13|10
1623504890000|2021-06-12 13:34:50|15429.52|15309.52|15426.18|15306.18|15429.52|15309.52|15426.18|15306.18|9
1623504900000|2021-06-12 13:35:00|15425.45|15305.45|15420.5|15300.5|15425.45|15305.45|15420.5|15300.5|9
1623504910000|2021-06-12 13:35:10|15419.94|15299.94|15416.67|15296.67|15419.94|15299.94|15416.3|15296.3|10
1623504920000|2021-06-12 13:35:20|15417.29|15297.29|15416.44|15296.44|15417.41|15297.41|15416.32|15296.32|10
1623504930000|2021-06-12 13:35:30|15416.54|15296.54|15419.59|15299.59|15419.59|15299.59|15416.48|15296.48|9
1623504940000|2021-06-12 13:35:40|15417.85|15297.85|15417.08|15297.08|15417.85|15297.85|15415.52|15295.52|10
1623504950000|2021-06-12 13:35:50|15417.11|15297.11|15418.83|15298.83|15418.83|15298.83|15417.11|15297.11|10
1623504960000|2021-06-12 13:36:00|15419.55|15299.55|15419.57|15299.57|15420.4|15300.4|15419.49|15299.49|10
1623504970000|2021-06-12 13:36:10|15420.13|15300.13|15418.76|15298.76|15420.19|15300.19|15418.76|15298.76|10
1623504980000|2021-06-12 13:36:20|15418.81|15298.81|15419.01|15299.01|15419.01|15299.01|15418.41|15298.41|9
1623504990000|2021-06-12 13:36:30|15418.88|15298.88|15419.72|15299.72|15419.88|15299.88|15418.72|15298.72|10
1623505000000|2021-06-12 13:36:40|15419.54|15299.54|15421.24|15301.24|15421.24|15301.24|15419.54|15299.54|8
1623505010000|2021-06-12 13:36:50|15421.41|15301.41|15422.13|15302.13|15422.13|15302.13|15421.41|15301.41|8
1623505020000|2021-06-12 13:37:00|15422.14|15302.14|15424.97|15304.97|15424.97|15304.97|15422.14|15302.14|10
1623505030000|2021-06-12 13:37:10|15424.96|15304.96|15424.81|15304.81|15425.08|15305.08|15423.83|15303.83|10
1623505040000|2021-06-12 13:37:20|15424.8|15304.8|15423.5|15303.5|15424.84|15304.84|15423.5|15303.5|9
1623505050000|2021-06-12 13:37:30|15423.43|15303.43|15424.39|15304.39|15424.48|15304.48|15423.39|15303.39|10
1623505060000|2021-06-12 13:37:40|15424.38|15304.38|15424.27|15304.27|15425.3|15305.3|15423.75|15303.75|9
1623505070000|2021-06-12 13:37:50|15424.45|15304.45|15426.49|15306.49|15426.49|15306.49|15424.45|15304.45|10
1623505080000|2021-06-12 13:38:00|15426.42|15306.42|15430.02|15310.02|15430.02|15310.02|15426.08|15306.08|10
1623505090000|2021-06-12 13:38:10|15430.16|15310.16|15432.47|15312.47|15432.47|15312.47|15430.16|15310.16|10
1623505100000|2021-06-12 13:38:20|15432.79|15312.79|15433.29|15313.29|15433.46|15313.46|15432.59|15312.59|10
1623505110000|2021-06-12 13:38:30|15434.16|15314.16|15438.3|15318.3|15438.3|15318.3|15434.16|15314.16|9
1623505120000|2021-06-12 13:38:40|15438.47|15318.47|15439.7|15319.7|15439.7|15319.7|15438.47|15318.47|10
1623505130000|2021-06-12 13:38:50|15439.69|15319.69|15442.82|15322.82|15443.26|15323.26|15439.69|15319.69|10
1623505140000|2021-06-12 13:39:00|15442.81|15322.81|15446.03|15326.03|15446.03|15326.03|15442.81|15322.81|10
1623505150000|2021-06-12 13:39:10|15446.27|15326.27|15445.79|15325.79|15446.6|15326.6|15445.79|15325.79|10
1623505160000|2021-06-12 13:39:20|15445.71|15325.71|15442.69|15322.69|15445.84|15325.84|15442.58|15322.58|9
1623505170000|2021-06-12 13:39:30|15442.38|15322.38|15439.19|15319.19|15442.38|15322.38|15439.11|15319.11|9
1623505180000|2021-06-12 13:39:40|15439.31|15319.31|15434.7|15314.7|15439.31|15319.31|15434.7|15314.7|10
1623505190000|2021-06-12 13:39:50|15434.55|15314.55|15433.64|15313.64|15434.55|15314.55|15433.36|15313.36|9
1623505200000|2021-06-12 13:40:00|15433.6|15313.6|15431.28|15311.28|15433.75|15313.75|15431|15311|10
1623505210000|2021-06-12 13:40:10|15431.14|15311.14|15431.82|15311.82|15431.82|15311.82|15430.71|15310.71|8
1623505220000|2021-06-12 13:40:20|15431.9|15311.9|15435.38|15315.38|15435.38|15315.38|15431.9|15311.9|10
1623505230000|2021-06-12 13:40:30|15435.39|15315.39|15435.52|15315.52|15436.13|15316.13|15435.3|15315.3|10
1623505240000|2021-06-12 13:40:40|15435.28|15315.28|15434.9|15314.9|15435.54|15315.54|15434.85|15314.85|8
1623505250000|2021-06-12 13:40:50|15435.43|15315.43|15436.14|15316.14|15436.25|15316.25|15434.66|15314.66|10
1623505260000|2021-06-12 13:41:00|15436.12|15316.12|15436.52|15316.52|15436.63|15316.63|15436.12|15316.12|10
1623505270000|2021-06-12 13:41:10|15436.56|15316.56|15435.07|15315.07|15436.79|15316.79|15435.07|15315.07|7
1623505280000|2021-06-12 13:41:20|15434.7|15314.7|15434.71|15314.71|15435.51|15315.51|15434.58|15314.58|10
1623505290000|2021-06-12 13:41:30|15434.97|15314.97|15433.45|15313.45|15434.97|15314.97|15433.42|15313.42|9
1623505300000|2021-06-12 13:41:40|15433.85|15313.85|15432.86|15312.86|15434.42|15314.42|15432.86|15312.86|10
1623505310000|2021-06-12 13:41:50|15433.35|15313.35|15433.59|15313.59|15433.59|15313.59|15433.29|15313.29|9
1623505320000|2021-06-12 13:42:00|15433.54|15313.54|15435.03|15315.03|15435.28|15315.28|15433.54|15313.54|10
1623505330000|2021-06-12 13:42:10|15434.75|15314.75|15432.67|15312.67|15434.75|15314.75|15432.67|15312.67|10
1623505340000|2021-06-12 13:42:20|15432.5|15312.5|15430.87|15310.87|15432.5|15312.5|15430.87|15310.87|10
1623505350000|2021-06-12 13:42:30|15431.35|15311.35|15431.65|15311.65|15431.75|15311.75|15431.19|15311.19|10
1623505360000|2021-06-12 13:42:40|15432|15312|15432.91|15312.91|15432.94|15312.94|15431.93|15311.93|10
1623505370000|2021-06-12 13:42:50|15432.9|15312.9|15432.68|15312.68|15433.19|15313.19|15432.68|15312.68|10
1623505380000|2021-06-12 13:43:00|15432.7|15312.7|15432.42|15312.42|15432.7|15312.7|15432.04|15312.04|10
1623505390000|2021-06-12 13:43:10|15432.91|15312.91|15433.27|15313.27|15433.33|15313.33|15432.89|15312.89|10
1623505400000|2021-06-12 13:43:20|15433.17|15313.17|15432.2|15312.2|15433.65|15313.65|15431.69|15311.69|9
1623505410000|2021-06-12 13:43:30|15432.53|15312.53|15432.5|15312.5|15432.67|15312.67|15432.19|15312.19|10
1623505420000|2021-06-12 13:43:40|15432.31|15312.31|15430.64|15310.64|15432.31|15312.31|15430.53|15310.53|10
1623505430000|2021-06-12 13:43:50|15430.46|15310.46|15431.05|15311.05|15431.05|15311.05|15430.14|15310.14|7
1623505440000|2021-06-12 13:44:00|15430.94|15310.94|15431.71|15311.71|15431.71|15311.71|15430.64|15310.64|10
1623505450000|2021-06-12 13:44:10|15431.68|15311.68|15434.5|15314.5|15434.76|15314.76|15431.68|15311.68|10
1623505460000|2021-06-12 13:44:20|15434.27|15314.27|15433.91|15313.91|15434.28|15314.28|15433.5|15313.5|10
1623505470000|2021-06-12 13:44:30|15434.21|15314.21|15435.12|15315.12|15435.12|15315.12|15434.21|15314.21|10
1623505480000|2021-06-12 13:44:40|15434.79|15314.79|15436.19|15316.19|15436.42|15316.42|15434.38|15314.38|8
1623505490000|2021-06-12 13:44:50|15436.13|15316.13|15434.92|15314.92|15436.36|15316.36|15434.92|15314.92|7
1623505500000|2021-06-12 13:45:00|15434.93|15314.93|15433.94|15313.94|15435.6|15315.6|15433.94|15313.94|9
1623505510000|2021-06-12 13:45:10|15433.39|15313.39|15433.03|15313.03|15433.83|15313.83|15432.86|15312.86|10
1623505520000|2021-06-12 13:45:20|15433.29|15313.29|15431.43|15311.43|15433.29|15313.29|15430.89|15310.89|9
1623505530000|2021-06-12 13:45:30|15431.51|15311.51|15433.24|15313.24|15433.44|15313.44|15431.51|15311.51|10
1623505540000|2021-06-12 13:45:40|15433|15313|15433.56|15313.56|15433.77|15313.77|15433|15313|10
1623505550000|2021-06-12 13:45:50|15433.59|15313.59|15434.33|15314.33|15434.62|15314.62|15433.59|15313.59|10
1623505560000|2021-06-12 13:46:00|15434.16|15314.16|15436.03|15316.03|15436.03|15316.03|15433.58|15313.58|10
1623505570000|2021-06-12 13:46:10|15436.47|15316.47|15437.68|15317.68|15437.88|15317.88|15436.47|15316.47|9
1623505580000|2021-06-12 13:46:20|15437.85|15317.85|15438.71|15318.71|15438.72|15318.72|15437.82|15317.82|8
1623505590000|2021-06-12 13:46:30|15438.87|15318.87|15439.4|15319.4|15439.75|15319.75|15438.66|15318.66|9
1623505600000|2021-06-12 13:46:40|15439.46|15319.46|15441.7|15321.7|15441.7|15321.7|15439.43|15319.43|8
1623505610000|2021-06-12 13:46:50|15442.06|15322.06|15444.35|15324.35|15444.35|15324.35|15442.03|15322.03|10
1623505620000|2021-06-12 13:47:00|15444.23|15324.23|15445.16|15325.16|15445.19|15325.19|15444.23|15324.23|10
1623505630000|2021-06-12 13:47:10|15445.43|15325.43|15445.7|15325.7|15446.13|15326.13|15445.12|15325.12|10
1623505640000|2021-06-12 13:47:20|15445.3|15325.3|15447.03|15327.03|15447.03|15327.03|15444.26|15324.26|10
1623505650000|2021-06-12 13:47:30|15447.23|15327.23|15446.54|15326.54|15447.23|15327.23|15446.46|15326.46|10
1623505660000|2021-06-12 13:47:40|15446.94|15326.94|15455.16|15335.16|15455.16|15335.16|15446.94|15326.94|10
1623505670000|2021-06-12 13:47:50|15455.8|15335.8|15456.56|15336.56|15456.56|15336.56|15453.66|15333.66|10
1623505680000|2021-06-12 13:48:00|15456.7|15336.7|15458.89|15338.89|15458.89|15338.89|15456.7|15336.7|10
1623505690000|2021-06-12 13:48:10|15458.95|15338.95|15459.77|15339.77|15459.87|15339.87|15458.95|15338.95|10
1623505700000|2021-06-12 13:48:20|15459.81|15339.81|15463.41|15343.41|15463.45|15343.45|15459.81|15339.81|10
1623505710000|2021-06-12 13:48:30|15463.94|15343.94|15467.54|15347.54|15467.67|15347.67|15463.94|15343.94|10
1623505720000|2021-06-12 13:48:40|15467.82|15347.82|15469.48|15349.48|15470.13|15350.13|15467.7|15347.7|10
1623505730000|2021-06-12 13:48:50|15469.56|15349.56|15470.22|15350.22|15470.43|15350.43|15469.33|15349.33|9
1623505740000|2021-06-12 13:49:00|15470.32|15350.32|15474.36|15354.36|15474.36|15354.36|15470.18|15350.18|10
1623505750000|2021-06-12 13:49:10|15474.58|15354.58|15480.8|15360.8|15480.8|15360.8|15474.58|15354.58|10
1623505760000|2021-06-12 13:49:20|15481.41|15361.41|15482.13|15362.13|15482.4|15362.4|15480.65|15360.65|10
1623505770000|2021-06-12 13:49:30|15482.74|15362.74|15484.03|15364.03|15484.45|15364.45|15482.74|15362.74|10
1623505780000|2021-06-12 13:49:40|15484.01|15364.01|15485.35|15365.35|15485.35|15365.35|15484.01|15364.01|10
1623505790000|2021-06-12 13:49:50|15485.51|15365.51|15484.35|15364.35|15485.51|15365.51|15484.35|15364.35|9
1623505800000|2021-06-12 13:50:00|15484.16|15364.16|15486.96|15366.96|15486.96|15366.96|15483.88|15363.88|10
1623505810000|2021-06-12 13:50:10|15487.22|15367.22|15488.1|15368.1|15488.1|15368.1|15486.34|15366.34|9
1623505820000|2021-06-12 13:50:20|15488.11|15368.11|15488.54|15368.54|15488.94|15368.94|15488.11|15368.11|9
1623505830000|2021-06-12 13:50:30|15488.43|15368.43|15489.54|15369.54|15489.89|15369.89|15488.24|15368.24|10
1623505840000|2021-06-12 13:50:40|15489.4|15369.4|15488.07|15368.07|15489.4|15369.4|15488.07|15368.07|10
1623505850000|2021-06-12 13:50:50|15488.06|15368.06|15482.7|15362.7|15488.06|15368.06|15482.7|15362.7|10
1623505860000|2021-06-12 13:51:00|15482.61|15362.61|15483.59|15363.59|15483.73|15363.73|15481.7|15361.7|10
1623505870000|2021-06-12 13:51:10|15483.7|15363.7|15480.92|15360.92|15483.78|15363.78|15480.92|15360.92|10
1623505880000|2021-06-12 13:51:20|15479.88|15359.88|15480.78|15360.78|15480.78|15360.78|15479.34|15359.34|10
1623505890000|2021-06-12 13:51:30|15480.8|15360.8|15482.79|15362.79|15482.79|15362.79|15480.8|15360.8|10
1623505900000|2021-06-12 13:51:40|15483.07|15363.07|15481.24|15361.24|15483.1|15363.1|15481.15|15361.15|9
1623505910000|2021-06-12 13:51:50|15481.17|15361.17|15478.19|15358.19|15481.35|15361.35|15478.19|15358.19|9
1623505920000|2021-06-12 13:52:00|15477.31|15357.31|15475.82|15355.82|15478.5|15358.5|15475.82|15355.82|10
1623505930000|2021-06-12 13:52:10|15475.62|15355.62|15473.49|15353.49|15475.71|15355.71|15473.49|15353.49|9
1623505940000|2021-06-12 13:52:20|15473.35|15353.35|15471.06|15351.06|15473.35|15353.35|15471.06|15351.06|9
1623505950000|2021-06-12 13:52:30|15470.86|15350.86|15466.91|15346.91|15470.86|15350.86|15466.81|15346.81|10
1623505960000|2021-06-12 13:52:40|15466.88|15346.88|15467.33|15347.33|15467.71|15347.71|15465.94|15345.94|10
1623505970000|2021-06-12 13:52:50|15467.24|15347.24|15464.46|15344.46|15467.24|15347.24|15464.46|15344.46|10
1623505980000|2021-06-12 13:53:00|15464.3|15344.3|15465.03|15345.03|15465.03|15345.03|15463.73|15343.73|10
1623505990000|2021-06-12 13:53:10|15464.49|15344.49|15467.32|15347.32|15467.32|15347.32|15464.49|15344.49|10
1623506000000|2021-06-12 13:53:20|15467.31|15347.31|15467|15347|15467.66|15347.66|15466.68|15346.68|10
1623506010000|2021-06-12 13:53:30|15467.02|15347.02|15466.06|15346.06|15467.02|15347.02|15465.64|15345.64|10
1623506020000|2021-06-12 13:53:40|15465.95|15345.95|15467.13|15347.13|15467.13|15347.13|15465.72|15345.72|9
1623506030000|2021-06-12 13:53:50|15466.47|15346.47|15467.15|15347.15|15467.37|15347.37|15466.47|15346.47|9
1623506040000|2021-06-12 13:54:00|15466.66|15346.66|15465.84|15345.84|15467.02|15347.02|15465.33|15345.33|10
1623506050000|2021-06-12 13:54:10|15466.42|15346.42|15467.49|15347.49|15467.49|15347.49|15466.3|15346.3|10
1623506060000|2021-06-12 13:54:20|15467.51|15347.51|15467.46|15347.46|15467.9|15347.9|15466.59|15346.59|10
1623506070000|2021-06-12 13:54:30|15467.85|15347.85|15469.24|15349.24|15469.24|15349.24|15467.85|15347.85|9
1623506080000|2021-06-12 13:54:40|15469|15349|15470.48|15350.48|15470.78|15350.78|15469|15349|10
1623506090000|2021-06-12 13:54:50|15470.73|15350.73|15468.67|15348.67|15471.29|15351.29|15468.67|15348.67|10
1623506100000|2021-06-12 13:55:00|15468.63|15348.63|15468.59|15348.59|15468.63|15348.63|15468.34|15348.34|10
1623506110000|2021-06-12 13:55:10|15468.53|15348.53|15466.49|15346.49|15468.53|15348.53|15466.49|15346.49|10
1623506120000|2021-06-12 13:55:20|15466.38|15346.38|15464.79|15344.79|15466.38|15346.38|15464.39|15344.39|9
1623506130000|2021-06-12 13:55:30|15464.35|15344.35|15463.9|15343.9|15464.35|15344.35|15463.9|15343.9|10
1623506140000|2021-06-12 13:55:40|15463.86|15343.86|15458.87|15338.87|15463.86|15343.86|15458.87|15338.87|10
1623506150000|2021-06-12 13:55:50|15459.09|15339.09|15456.33|15336.33|15459.09|15339.09|15456.33|15336.33|10
1623506160000|2021-06-12 13:56:00|15455.72|15335.72|15452.75|15332.75|15455.75|15335.75|15452.45|15332.45|10
1623506170000|2021-06-12 13:56:10|15451.75|15331.75|15450.46|15330.46|15451.75|15331.75|15450.34|15330.34|10
1623506180000|2021-06-12 13:56:20|15450.21|15330.21|15448.57|15328.57|15450.25|15330.25|15448.57|15328.57|10
1623506190000|2021-06-12 13:56:30|15448.54|15328.54|15447|15327|15448.54|15328.54|15447|15327|10
1623506200000|2021-06-12 13:56:40|15446.09|15326.09|15438.92|15318.92|15446.09|15326.09|15438.92|15318.92|10
1623506210000|2021-06-12 13:56:50|15440.46|15320.46|15438.85|15318.85|15440.46|15320.46|15438.61|15318.61|10
1623506220000|2021-06-12 13:57:00|15439.31|15319.31|15440.05|15320.05|15440.12|15320.12|15439.3|15319.3|10
1623506230000|2021-06-12 13:57:10|15440.23|15320.23|15439.73|15319.73|15440.4|15320.4|15439.52|15319.52|9
1623506240000|2021-06-12 13:57:20|15439.37|15319.37|15441.11|15321.11|15441.11|15321.11|15439.21|15319.21|9
1623506250000|2021-06-12 13:57:30|15441.45|15321.45|15444.21|15324.21|15444.47|15324.47|15441.45|15321.45|10
1623506260000|2021-06-12 13:57:40|15444.55|15324.55|15447.08|15327.08|15447.3|15327.3|15444.55|15324.55|10
1623506270000|2021-06-12 13:57:50|15447.04|15327.04|15447.49|15327.49|15447.75|15327.75|15447.03|15327.03|10
1623506280000|2021-06-12 13:58:00|15447.5|15327.5|15446.4|15326.4|15447.5|15327.5|15446.4|15326.4|10
1623506290000|2021-06-12 13:58:10|15446.29|15326.29|15445.09|15325.09|15446.68|15326.68|15445.09|15325.09|9
1623506300000|2021-06-12 13:58:20|15445.08|15325.08|15445.17|15325.17|15445.34|15325.34|15445.05|15325.05|9
1623506310000|2021-06-12 13:58:30|15445.39|15325.39|15444.74|15324.74|15445.39|15325.39|15444.74|15324.74|8
1623506320000|2021-06-12 13:58:40|15444.88|15324.88|15445.86|15325.86|15445.92|15325.92|15444.64|15324.64|9
1623506330000|2021-06-12 13:58:50|15445.71|15325.71|15447.25|15327.25|15447.25|15327.25|15445.71|15325.71|10
1623506340000|2021-06-12 13:59:00|15447.22|15327.22|15451.68|15331.68|15451.68|15331.68|15447.01|15327.01|10
1623506350000|2021-06-12 13:59:10|15451.98|15331.98|15453.17|15333.17|15454.45|15334.45|15451.53|15331.53|10
1623506360000|2021-06-12 13:59:20|15453.25|15333.25|15451.57|15331.57|15453.26|15333.26|15451.41|15331.41|10
1623506370000|2021-06-12 13:59:30|15451.19|15331.19|15450.95|15330.95|15451.28|15331.28|15450.91|15330.91|10
1623506380000|2021-06-12 13:59:40|15451.26|15331.26|15452.07|15332.07|15452.24|15332.24|15451.11|15331.11|8
1623506390000|2021-06-12 13:59:50|15451.95|15331.95|15451.07|15331.07|15451.95|15331.95|15450.87|15330.87|10
1623506400000|2021-06-12 14:00:00|15450.29|15330.29|15450.85|15330.85|15451.09|15331.09|15449.73|15329.73|10
1623506410000|2021-06-12 14:00:10|15450.96|15330.96|15451.24|15331.24|15451.79|15331.79|15450.91|15330.91|10
1623506420000|2021-06-12 14:00:20|15451.17|15331.17|15450.37|15330.37|15451.84|15331.84|15450.37|15330.37|10
1623506430000|2021-06-12 14:00:30|15449.55|15329.55|15449.41|15329.41|15449.65|15329.65|15449.15|15329.15|10
1623506440000|2021-06-12 14:00:40|15449.15|15329.15|15447.94|15327.94|15449.15|15329.15|15447.94|15327.94|9
1623506450000|2021-06-12 14:00:50|15448.01|15328.01|15446.22|15326.22|15448.01|15328.01|15446.22|15326.22|10
1623506460000|2021-06-12 14:01:00|15446.13|15326.13|15443.08|15323.08|15446.13|15326.13|15443.08|15323.08|10
1623506470000|2021-06-12 14:01:10|15443.03|15323.03|15438.13|15318.13|15443.36|15323.36|15438.13|15318.13|10
1623506480000|2021-06-12 14:01:20|15437.86|15317.86|15432.82|15312.82|15437.86|15317.86|15432.82|15312.82|9
1623506490000|2021-06-12 14:01:30|15432.45|15312.45|15428.7|15308.7|15432.45|15312.45|15428.7|15308.7|10
1623506500000|2021-06-12 14:01:40|15428.23|15308.23|15423.48|15303.48|15428.23|15308.23|15423.43|15303.43|10
1623506510000|2021-06-12 14:01:50|15423.8|15303.8|15420.77|15300.77|15423.8|15303.8|15420.77|15300.77|10
1623506520000|2021-06-12 14:02:00|15420.38|15300.38|15414.97|15294.97|15420.42|15300.42|15414.97|15294.97|10
1623506530000|2021-06-12 14:02:10|15414.73|15294.73|15406.79|15286.79|15414.73|15294.73|15406.79|15286.79|10
1623506540000|2021-06-12 14:02:20|15404.98|15284.98|15399.12|15279.12|15404.98|15284.98|15399.12|15279.12|10
1623506550000|2021-06-12 14:02:30|15398.94|15278.94|15391.94|15271.94|15398.94|15278.94|15391.94|15271.94|10
1623506560000|2021-06-12 14:02:40|15390.97|15270.97|15386.8|15266.8|15391.16|15271.16|15386.8|15266.8|10
1623506570000|2021-06-12 14:02:50|15386.75|15266.75|15386.55|15266.55|15387.45|15267.45|15386.55|15266.55|9
1623506580000|2021-06-12 14:03:00|15386.51|15266.51|15382.11|15262.11|15386.72|15266.72|15382.11|15262.11|10
1623506590000|2021-06-12 14:03:10|15376.4|15256.4|15367.17|15247.17|15377.25|15257.25|15367.17|15247.17|10
1623506600000|2021-06-12 14:03:20|15366.87|15246.87|15365.8|15245.8|15367.29|15247.29|15365.8|15245.8|10
1623506610000|2021-06-12 14:03:30|15365.55|15245.55|15354.43|15234.43|15365.55|15245.55|15352.53|15232.53|10
1623506620000|2021-06-12 14:03:40|15355.35|15235.35|15357.6|15237.6|15359.03|15239.03|15355.27|15235.27|10
1623506630000|2021-06-12 14:03:50|15356.69|15236.69|15359.84|15239.84|15359.84|15239.84|15356.69|15236.69|10
1623506640000|2021-06-12 14:04:00|15359.93|15239.93|15356.96|15236.96|15360.35|15240.35|15356.96|15236.96|9
1623506650000|2021-06-12 14:04:10|15356.89|15236.89|15352.53|15232.53|15356.89|15236.89|15352.53|15232.53|9
1623506660000|2021-06-12 14:04:20|15352.31|15232.31|15341.34|15221.34|15352.31|15232.31|15341.34|15221.34|10
1623506670000|2021-06-12 14:04:30|15340.28|15220.28|15324.27|15204.27|15340.28|15220.28|15324.27|15204.27|10
1623506680000|2021-06-12 14:04:40|15324.1|15204.1|15322.3|15202.3|15324.1|15204.1|15321.01|15201.01|10
1623506690000|2021-06-12 14:04:50|15322.9|15202.9|15321.91|15201.91|15322.9|15202.9|15319.56|15199.56|10
1623506700000|2021-06-12 14:05:00|15322.13|15202.13|15324.89|15204.89|15324.89|15204.89|15322.13|15202.13|9
1623506710000|2021-06-12 14:05:10|15325.42|15205.42|15330.4|15210.4|15330.4|15210.4|15325.37|15205.37|10
1623506720000|2021-06-12 14:05:20|15330.6|15210.6|15337.53|15217.53|15337.53|15217.53|15330.6|15210.6|10
1623506730000|2021-06-12 14:05:30|15337.93|15217.93|15344.36|15224.36|15344.92|15224.92|15337.93|15217.93|10
1623506740000|2021-06-12 14:05:40|15344.35|15224.35|15343.29|15223.29|15344.35|15224.35|15343.02|15223.02|10
1623506750000|2021-06-12 14:05:50|15342.67|15222.67|15342.96|15222.96|15344.2|15224.2|15342.15|15222.15|9
1623506760000|2021-06-12 14:06:00|15343.55|15223.55|15335.08|15215.08|15343.79|15223.79|15334.8|15214.8|10
1623506770000|2021-06-12 14:06:10|15335.18|15215.18|15338.9|15218.9|15338.9|15218.9|15335.18|15215.18|10
1623506780000|2021-06-12 14:06:20|15339.22|15219.22|15341.03|15221.03|15341.81|15221.81|15339.22|15219.22|10
1623506790000|2021-06-12 14:06:30|15341.22|15221.22|15345.77|15225.77|15345.77|15225.77|15341.22|15221.22|10
1623506800000|2021-06-12 14:06:40|15345.54|15225.54|15346.34|15226.34|15346.94|15226.94|15345.54|15225.54|10
1623506810000|2021-06-12 14:06:50|15346.59|15226.59|15350.96|15230.96|15350.96|15230.96|15346.2|15226.2|10
1623506820000|2021-06-12 14:07:00|15350.38|15230.38|15352.49|15232.49|15352.59|15232.59|15349.96|15229.96|10
1623506830000|2021-06-12 14:07:10|15352.24|15232.24|15353.63|15233.63|15353.64|15233.64|15352.21|15232.21|10
1623506840000|2021-06-12 14:07:20|15353.68|15233.68|15356.92|15236.92|15356.92|15236.92|15353.68|15233.68|10
1623506850000|2021-06-12 14:07:30|15356.68|15236.68|15359.72|15239.72|15359.72|15239.72|15356.42|15236.42|10
1623506860000|2021-06-12 14:07:40|15359.45|15239.45|15356.8|15236.8|15359.45|15239.45|15356.8|15236.8|10
1623506870000|2021-06-12 14:07:50|15356.83|15236.83|15353.98|15233.98|15356.83|15236.83|15353.68|15233.68|10
1623506880000|2021-06-12 14:08:00|15354.17|15234.17|15355.66|15235.66|15355.66|15235.66|15354.17|15234.17|10
1623506890000|2021-06-12 14:08:10|15356.17|15236.17|15359.37|15239.37|15359.37|15239.37|15355.71|15235.71|10
1623506900000|2021-06-12 14:08:20|15359.39|15239.39|15360.6|15240.6|15360.62|15240.62|15359.36|15239.36|10
1623506910000|2021-06-12 14:08:30|15360.28|15240.28|15361.05|15241.05|15361.05|15241.05|15359.61|15239.61|10
1623506920000|2021-06-12 14:08:40|15360.81|15240.81|15361.8|15241.8|15361.8|15241.8|15359.75|15239.75|10
1623506930000|2021-06-12 14:08:50|15361.67|15241.67|15360.77|15240.77|15361.76|15241.76|15360.77|15240.77|9
1623506940000|2021-06-12 14:09:00|15359.95|15239.95|15358.59|15238.59|15359.95|15239.95|15358.29|15238.29|10
1623506950000|2021-06-12 14:09:10|15358.3|15238.3|15356.94|15236.94|15358.3|15238.3|15356.62|15236.62|9
1623506960000|2021-06-12 14:09:20|15356.78|15236.78|15353.37|15233.37|15356.78|15236.78|15353.36|15233.36|10
1623506970000|2021-06-12 14:09:30|15353.27|15233.27|15347.48|15227.48|15353.27|15233.27|15347.48|15227.48|10
1623506980000|2021-06-12 14:09:40|15347.41|15227.41|15347.72|15227.72|15347.72|15227.72|15346.3|15226.3|10
1623506990000|2021-06-12 14:09:50|15347.15|15227.15|15345.74|15225.74|15347.15|15227.15|15345.74|15225.74|10
1623507000000|2021-06-12 14:10:00|15345.55|15225.55|15344.38|15224.38|15345.55|15225.55|15343.03|15223.03|10
1623507010000|2021-06-12 14:10:10|15344.43|15224.43|15346.43|15226.43|15346.43|15226.43|15344.32|15224.32|9
1623507020000|2021-06-12 14:10:20|15346.54|15226.54|15347.81|15227.81|15347.81|15227.81|15346.39|15226.39|10
1623507030000|2021-06-12 14:10:30|15348.45|15228.45|15350.17|15230.17|15350.17|15230.17|15348.45|15228.45|10
1623507040000|2021-06-12 14:10:40|15350.26|15230.26|15350.5|15230.5|15350.81|15230.81|15349.7|15229.7|10
1623507050000|2021-06-12 14:10:50|15350.96|15230.96|15353.97|15233.97|15353.97|15233.97|15350.96|15230.96|10
1623507060000|2021-06-12 14:11:00|15354.4|15234.4|15359.4|15239.4|15359.46|15239.46|15354.4|15234.4|10
1623507070000|2021-06-12 14:11:10|15359.77|15239.77|15358.54|15238.54|15360.34|15240.34|15358.54|15238.54|10
1623507080000|2021-06-12 14:11:20|15358.45|15238.45|15356.66|15236.66|15358.45|15238.45|15356.66|15236.66|10
1623507090000|2021-06-12 14:11:30|15356.51|15236.51|15356.35|15236.35|15356.67|15236.67|15355.55|15235.55|10
1623507100000|2021-06-12 14:11:40|15355.97|15235.97|15354.05|15234.05|15355.97|15235.97|15354|15234|10
1623507110000|2021-06-12 14:11:50|15354.09|15234.09|15353.03|15233.03|15354.42|15234.42|15352.96|15232.96|10
1623507120000|2021-06-12 14:12:00|15352.63|15232.63|15349.22|15229.22|15352.63|15232.63|15349.22|15229.22|10
1623507130000|2021-06-12 14:12:10|15349.4|15229.4|15348.25|15228.25|15349.57|15229.57|15348.25|15228.25|10
1623507140000|2021-06-12 14:12:20|15348.31|15228.31|15345.58|15225.58|15348.31|15228.31|15345.58|15225.58|10
1623507150000|2021-06-12 14:12:30|15345.29|15225.29|15342.72|15222.72|15345.29|15225.29|15342.63|15222.63|10
1623507160000|2021-06-12 14:12:40|15342.29|15222.29|15335.46|15215.46|15342.29|15222.29|15335.46|15215.46|10
1623507170000|2021-06-12 14:12:50|15334.39|15214.39|15331.48|15211.48|15334.39|15214.39|15331.48|15211.48|10
1623507180000|2021-06-12 14:13:00|15331.39|15211.39|15329.63|15209.63|15331.47|15211.47|15329.63|15209.63|9
1623507190000|2021-06-12 14:13:10|15329.5|15209.5|15327.08|15207.08|15329.8|15209.8|15327.08|15207.08|10
1623507200000|2021-06-12 14:13:20|15326.61|15206.61|15325.25|15205.25|15326.61|15206.61|15325.05|15205.05|10
1623507210000|2021-06-12 14:13:30|15324.92|15204.92|15327.87|15207.87|15327.87|15207.87|15324.22|15204.22|10
1623507220000|2021-06-12 14:13:40|15329.84|15209.84|15329.91|15209.91|15329.97|15209.97|15329.39|15209.39|10
1623507230000|2021-06-12 14:13:50|15330.02|15210.02|15328.39|15208.39|15330.02|15210.02|15328.39|15208.39|10
1623507240000|2021-06-12 14:14:00|15328.46|15208.46|15331.12|15211.12|15331.12|15211.12|15328.36|15208.36|10
1623507250000|2021-06-12 14:14:10|15331.47|15211.47|15337.29|15217.29|15337.29|15217.29|15331.47|15211.47|10
1623507260000|2021-06-12 14:14:20|15338.08|15218.08|15337.51|15217.51|15338.22|15218.22|15337.51|15217.51|9
1623507270000|2021-06-12 14:14:30|15337.91|15217.91|15337.46|15217.46|15337.91|15217.91|15336.84|15216.84|9
1623507280000|2021-06-12 14:14:40|15337.47|15217.47|15338.15|15218.15|15338.62|15218.62|15336.9|15216.9|8
1623507290000|2021-06-12 14:14:50|15338.26|15218.26|15339.45|15219.45|15340.41|15220.41|15337.48|15217.48|9
1623507300000|2021-06-12 14:15:00|15338.28|15218.28|15338.28|15218.28|15339.1|15219.1|15337.56|15217.56|10
1623507310000|2021-06-12 14:15:10|15338|15218|15339.03|15219.03|15339.04|15219.04|15337.6|15217.6|10
1623507320000|2021-06-12 14:15:20|15339.34|15219.34|15340.31|15220.31|15340.31|15220.31|15339.31|15219.31|8
1623507330000|2021-06-12 14:15:30|15340.44|15220.44|15341.24|15221.24|15341.24|15221.24|15340.38|15220.38|10
1623507340000|2021-06-12 14:15:40|15341.58|15221.58|15341.43|15221.43|15341.69|15221.69|15341.28|15221.28|9
1623507350000|2021-06-12 14:15:50|15341.49|15221.49|15343.36|15223.36|15343.36|15223.36|15340.85|15220.85|10
1623507360000|2021-06-12 14:16:00|15343.67|15223.67|15346.06|15226.06|15346.28|15226.28|15343.67|15223.67|10
1623507370000|2021-06-12 14:16:10|15346.3|15226.3|15347.88|15227.88|15348.26|15228.26|15346.3|15226.3|10
1623507380000|2021-06-12 14:16:20|15347.96|15227.96|15348.2|15228.2|15348.48|15228.48|15347.78|15227.78|10
1623507390000|2021-06-12 14:16:30|15348.41|15228.41|15350.83|15230.83|15350.83|15230.83|15348.41|15228.41|9
1623507400000|2021-06-12 14:16:40|15350.87|15230.87|15351.92|15231.92|15351.92|15231.92|15350.78|15230.78|10
1623507410000|2021-06-12 14:16:50|15352.11|15232.11|15352.84|15232.84|15352.89|15232.89|15351.77|15231.77|9
1623507420000|2021-06-12 14:17:00|15353.56|15233.56|15352.92|15232.92|15354.88|15234.88|15352.92|15232.92|9
1623507430000|2021-06-12 14:17:10|15352.09|15232.09|15352.28|15232.28|15352.28|15232.28|15351.92|15231.92|9
1623507440000|2021-06-12 14:17:20|15352.23|15232.23|15349.97|15229.97|15352.23|15232.23|15349.91|15229.91|9
1623507450000|2021-06-12 14:17:30|15349.92|15229.92|15348.68|15228.68|15350.54|15230.54|15348.52|15228.52|10
1623507460000|2021-06-12 14:17:40|15348.72|15228.72|15348.6|15228.6|15349.05|15229.05|15348.49|15228.49|8
1623507470000|2021-06-12 14:17:50|15348.31|15228.31|15348.33|15228.33|15348.76|15228.76|15348.31|15228.31|9
1623507480000|2021-06-12 14:18:00|15347.56|15227.56|15345.43|15225.43|15347.56|15227.56|15345.43|15225.43|10
1623507490000|2021-06-12 14:18:10|15345.84|15225.84|15341.35|15221.35|15346.15|15226.15|15341.35|15221.35|9
1623507500000|2021-06-12 14:18:20|15341.18|15221.18|15332.83|15212.83|15341.18|15221.18|15332.83|15212.83|10
1623507510000|2021-06-12 14:18:30|15331.62|15211.62|15322.47|15202.47|15331.62|15211.62|15322.34|15202.34|10
1623507520000|2021-06-12 14:18:40|15320.98|15200.98|15319.86|15199.86|15321.53|15201.53|15319.86|15199.86|10
1623507530000|2021-06-12 14:18:50|15319.8|15199.8|15314.4|15194.4|15320.02|15200.02|15314.4|15194.4|10
1623507540000|2021-06-12 14:19:00|15314.44|15194.44|15309.14|15189.14|15314.44|15194.44|15309.14|15189.14|10
1623507550000|2021-06-12 14:19:10|15309.12|15189.12|15304.69|15184.69|15309.12|15189.12|15304.69|15184.69|10
1623507560000|2021-06-12 14:19:20|15304.35|15184.35|15293.79|15173.79|15304.35|15184.35|15293.79|15173.79|10
1623507570000|2021-06-12 14:19:30|15293.71|15173.71|15270.6|15150.6|15293.71|15173.71|15270.6|15150.6|10
1623507580000|2021-06-12 14:19:40|15269.23|15149.23|15262.56|15142.56|15269.23|15149.23|15262.56|15142.56|10
1623507590000|2021-06-12 14:19:50|15262.04|15142.04|15255.26|15135.26|15262.04|15142.04|15255.26|15135.26|10
1623507600000|2021-06-12 14:20:00|15255.75|15135.75|15257.36|15137.36|15257.36|15137.36|15254.49|15134.49|9
1623507610000|2021-06-12 14:20:10|15258.4|15138.4|15260.2|15140.2|15260.48|15140.48|15258.4|15138.4|9
1623507620000|2021-06-12 14:20:20|15260.25|15140.25|15265.74|15145.74|15265.74|15145.74|15260.25|15140.25|10
1623507630000|2021-06-12 14:20:30|15265.78|15145.78|15266.34|15146.34|15266.94|15146.94|15265.78|15145.78|10
1623507640000|2021-06-12 14:20:40|15266.57|15146.57|15266.65|15146.65|15267.4|15147.4|15266.04|15146.04|9
1623507650000|2021-06-12 14:20:50|15266.91|15146.91|15264.22|15144.22|15267.04|15147.04|15264.17|15144.17|10
1623507660000|2021-06-12 14:21:00|15263.58|15143.58|15257.58|15137.58|15263.58|15143.58|15256.61|15136.61|10
1623507670000|2021-06-12 14:21:10|15257.44|15137.44|15256.13|15136.13|15257.44|15137.44|15255.76|15135.76|10
1623507680000|2021-06-12 14:21:20|15256.05|15136.05|15253.64|15133.64|15256.05|15136.05|15252.97|15132.97|10
1623507690000|2021-06-12 14:21:30|15253.83|15133.83|15253.09|15133.09|15254.09|15134.09|15252.69|15132.69|10
1623507700000|2021-06-12 14:21:40|15253.08|15133.08|15254.22|15134.22|15254.22|15134.22|15253.08|15133.08|10
1623507710000|2021-06-12 14:21:50|15254.23|15134.23|15261.51|15141.51|15261.51|15141.51|15254.23|15134.23|10
1623507720000|2021-06-12 14:22:00|15261.52|15141.52|15270.06|15150.06|15270.06|15150.06|15261.52|15141.52|10
1623507730000|2021-06-12 14:22:10|15269.57|15149.57|15271.33|15151.33|15271.33|15151.33|15269.57|15149.57|10
1623507740000|2021-06-12 14:22:20|15271.52|15151.52|15269.85|15149.85|15271.97|15151.97|15269.85|15149.85|10
1623507750000|2021-06-12 14:22:30|15269.92|15149.92|15268.93|15148.93|15270.98|15150.98|15268.63|15148.63|10
1623507760000|2021-06-12 14:22:40|15268.78|15148.78|15273.18|15153.18|15273.18|15153.18|15268.27|15148.27|10
1623507770000|2021-06-12 14:22:50|15275.47|15155.47|15278.75|15158.75|15278.75|15158.75|15275.47|15155.47|10
1623507780000|2021-06-12 14:23:00|15278.26|15158.26|15279.77|15159.77|15279.77|15159.77|15278.26|15158.26|10
1623507790000|2021-06-12 14:23:10|15279.69|15159.69|15279.27|15159.27|15280.24|15160.24|15279.06|15159.06|10
1623507800000|2021-06-12 14:23:20|15277.46|15157.46|15275.61|15155.61|15277.46|15157.46|15275.13|15155.13|10
1623507810000|2021-06-12 14:23:30|15275.62|15155.62|15276.37|15156.37|15276.37|15156.37|15275.04|15155.04|10
1623507820000|2021-06-12 14:23:40|15274.06|15154.06|15270.6|15150.6|15274.06|15154.06|15270.41|15150.41|10
1623507830000|2021-06-12 14:23:50|15270.5|15150.5|15269.94|15149.94|15270.5|15150.5|15269.16|15149.16|10
1623507840000|2021-06-12 14:24:00|15269.85|15149.85|15265.56|15145.56|15270.08|15150.08|15265.56|15145.56|9
1623507850000|2021-06-12 14:24:10|15265.54|15145.54|15265.83|15145.83|15266.56|15146.56|15265.54|15145.54|10
1623507860000|2021-06-12 14:24:20|15266.34|15146.34|15266.83|15146.83|15268.06|15148.06|15266.12|15146.12|10
1623507870000|2021-06-12 14:24:30|15266.67|15146.67|15268.06|15148.06|15268.06|15148.06|15266.67|15146.67|10
1623507880000|2021-06-12 14:24:40|15267.82|15147.82|15268.56|15148.56|15268.93|15148.93|15267.82|15147.82|10
1623507890000|2021-06-12 14:24:50|15268.65|15148.65|15269.01|15149.01|15269.17|15149.17|15268.41|15148.41|9
1623507900000|2021-06-12 14:25:00|15268.77|15148.77|15270.5|15150.5|15270.5|15150.5|15268.77|15148.77|10
1623507910000|2021-06-12 14:25:10|15270.97|15150.97|15275.16|15155.16|15275.16|15155.16|15270.97|15150.97|9
1623507920000|2021-06-12 14:25:20|15275.33|15155.33|15276.58|15156.58|15276.65|15156.65|15275.14|15155.14|10
1623507930000|2021-06-12 14:25:30|15276.34|15156.34|15278.25|15158.25|15278.25|15158.25|15275.99|15155.99|10
1623507940000|2021-06-12 14:25:40|15278.24|15158.24|15282.81|15162.81|15282.81|15162.81|15278.24|15158.24|10
1623507950000|2021-06-12 14:25:50|15282.98|15162.98|15281.21|15161.21|15282.98|15162.98|15281.21|15161.21|10
1623507960000|2021-06-12 14:26:00|15280.36|15160.36|15280.43|15160.43|15280.43|15160.43|15279.54|15159.54|10
1623507970000|2021-06-12 14:26:10|15280.2|15160.2|15279.71|15159.71|15280.2|15160.2|15279.17|15159.17|9
1623507980000|2021-06-12 14:26:20|15280.65|15160.65|15282.25|15162.25|15282.25|15162.25|15280.65|15160.65|10
1623507990000|2021-06-12 14:26:30|15281.93|15161.93|15284.96|15164.96|15284.99|15164.99|15281.93|15161.93|10
1623508000000|2021-06-12 14:26:40|15286.45|15166.45|15289.25|15169.25|15289.25|15169.25|15286.13|15166.13|10
1623508010000|2021-06-12 14:26:50|15288.58|15168.58|15290.64|15170.64|15290.64|15170.64|15288.58|15168.58|9
1623508020000|2021-06-12 14:27:00|15290.71|15170.71|15293.07|15173.07|15293.07|15173.07|15290.71|15170.71|10
1623508030000|2021-06-12 14:27:10|15293.18|15173.18|15294.56|15174.56|15294.6|15174.6|15293.18|15173.18|10
1623508040000|2021-06-12 14:27:20|15294.72|15174.72|15295.52|15175.52|15295.52|15175.52|15294.33|15174.33|10
1623508050000|2021-06-12 14:27:30|15295.62|15175.62|15294.76|15174.76|15295.62|15175.62|15293.93|15173.93|10
1623508060000|2021-06-12 14:27:40|15294.5|15174.5|15294.36|15174.36|15296.42|15176.42|15294.36|15174.36|10
1623508070000|2021-06-12 14:27:50|15293.89|15173.89|15294.19|15174.19|15294.37|15174.37|15293.71|15173.71|9
1623508080000|2021-06-12 14:28:00|15294.18|15174.18|15294.47|15174.47|15294.5|15174.5|15293.77|15173.77|10
1623508090000|2021-06-12 14:28:10|15294.1|15174.1|15294.46|15174.46|15294.89|15174.89|15294.1|15174.1|8
1623508100000|2021-06-12 14:28:20|15294.5|15174.5|15295.34|15175.34|15295.34|15175.34|15294.5|15174.5|10
1623508110000|2021-06-12 14:28:30|15295.81|15175.81|15298.57|15178.57|15298.57|15178.57|15295.79|15175.79|8
1623508120000|2021-06-12 14:28:40|15299.05|15179.05|15302.67|15182.67|15302.67|15182.67|15299.05|15179.05|10
1623508130000|2021-06-12 14:28:50|15303.92|15183.92|15306.05|15186.05|15306.05|15186.05|15303.92|15183.92|8
1623508140000|2021-06-12 14:29:00|15307.03|15187.03|15309.37|15189.37|15309.43|15189.43|15307.03|15187.03|10
1623508150000|2021-06-12 14:29:10|15309.3|15189.3|15310.13|15190.13|15310.16|15190.16|15308.97|15188.97|10
1623508160000|2021-06-12 14:29:20|15310|15190|15312.25|15192.25|15312.25|15192.25|15310|15190|10
1623508170000|2021-06-12 14:29:30|15312.31|15192.31|15312.02|15192.02|15313.76|15193.76|15312.02|15192.02|10
1623508180000|2021-06-12 14:29:40|15311.44|15191.44|15309.7|15189.7|15311.83|15191.83|15309.7|15189.7|10
1623508190000|2021-06-12 14:29:50|15309.88|15189.88|15308.57|15188.57|15310.39|15190.39|15308.57|15188.57|10
1623508200000|2021-06-12 14:30:00|15308.87|15188.87|15307.11|15187.11|15308.87|15188.87|15306.66|15186.66|10
1623508210000|2021-06-12 14:30:10|15307.43|15187.43|15308.14|15188.14|15309.42|15189.42|15307.43|15187.43|10
1623508220000|2021-06-12 14:30:20|15307.92|15187.92|15306.51|15186.51|15307.92|15187.92|15305.65|15185.65|10
1623508230000|2021-06-12 14:30:30|15306.65|15186.65|15303.14|15183.14|15306.65|15186.65|15303.14|15183.14|10
1623508240000|2021-06-12 14:30:40|15303.23|15183.23|15304.84|15184.84|15304.84|15184.84|15302.99|15182.99|9
1623508250000|2021-06-12 14:30:50|15304.28|15184.28|15305.05|15185.05|15305.05|15185.05|15304.28|15184.28|10
1623508260000|2021-06-12 14:31:00|15304.86|15184.86|15308.06|15188.06|15308.06|15188.06|15304.86|15184.86|9
1623508270000|2021-06-12 14:31:10|15308.99|15188.99|15315.87|15195.87|15315.87|15195.87|15308.99|15188.99|9
1623508280000|2021-06-12 14:31:20|15316.94|15196.94|15318.57|15198.57|15319.13|15199.13|15316.94|15196.94|10
1623508290000|2021-06-12 14:31:30|15319.68|15199.68|15327.62|15207.62|15327.62|15207.62|15319.68|15199.68|10
1623508300000|2021-06-12 14:31:40|15329.88|15209.88|15331.26|15211.26|15331.83|15211.83|15329.88|15209.88|10
1623508310000|2021-06-12 14:31:50|15330.94|15210.94|15334.22|15214.22|15334.22|15214.22|15330.94|15210.94|10
1623508320000|2021-06-12 14:32:00|15334.33|15214.33|15340.46|15220.46|15340.46|15220.46|15334.32|15214.32|10
1623508330000|2021-06-12 14:32:10|15340.6|15220.6|15344.46|15224.46|15344.46|15224.46|15340.6|15220.6|10
1623508340000|2021-06-12 14:32:20|15343.99|15223.99|15341.6|15221.6|15343.99|15223.99|15341.6|15221.6|10
1623508350000|2021-06-12 14:32:30|15341.33|15221.33|15339.09|15219.09|15341.33|15221.33|15339.09|15219.09|8
1623508360000|2021-06-12 14:32:40|15339.41|15219.41|15340.87|15220.87|15340.87|15220.87|15339.41|15219.41|10
1623508370000|2021-06-12 14:32:50|15341.23|15221.23|15342.67|15222.67|15342.67|15222.67|15341.23|15221.23|9
1623508380000|2021-06-12 14:33:00|15342.87|15222.87|15344.02|15224.02|15344.59|15224.59|15342.52|15222.52|10
1623508390000|2021-06-12 14:33:10|15344.05|15224.05|15342.8|15222.8|15344.13|15224.13|15342.8|15222.8|10
1623508400000|2021-06-12 14:33:20|15343.69|15223.69|15340.83|15220.83|15343.69|15223.69|15340.83|15220.83|9
1623508410000|2021-06-12 14:33:30|15340.5|15220.5|15338.79|15218.79|15340.5|15220.5|15338.79|15218.79|9
1623508420000|2021-06-12 14:33:40|15338.83|15218.83|15340.01|15220.01|15340.01|15220.01|15338.83|15218.83|9
1623508430000|2021-06-12 14:33:50|15340.4|15220.4|15342.45|15222.45|15342.45|15222.45|15340.38|15220.38|10
1623508440000|2021-06-12 14:34:00|15342.6|15222.6|15342|15222|15342.6|15222.6|15341.77|15221.77|10
1623508450000|2021-06-12 14:34:10|15342.59|15222.59|15341.88|15221.88|15343.19|15223.19|15341.37|15221.37|10
1623508460000|2021-06-12 14:34:20|15341.55|15221.55|15335.73|15215.73|15341.55|15221.55|15335.73|15215.73|10
1623508470000|2021-06-12 14:34:30|15335.09|15215.09|15331.42|15211.42|15335.09|15215.09|15331.28|15211.28|10
1623508480000|2021-06-12 14:34:40|15330.53|15210.53|15324.72|15204.72|15330.53|15210.53|15324.72|15204.72|10
1623508490000|2021-06-12 14:34:50|15323.98|15203.98|15317.02|15197.02|15323.98|15203.98|15316.96|15196.96|10
1623508500000|2021-06-12 14:35:00|15316.22|15196.22|15318.05|15198.05|15318.05|15198.05|15315.75|15195.75|10
1623508510000|2021-06-12 14:35:10|15318.07|15198.07|15319.26|15199.26|15319.44|15199.44|15318.07|15198.07|10
1623508520000|2021-06-12 14:35:20|15318.69|15198.69|15317.79|15197.79|15318.69|15198.69|15317.79|15197.79|9
1623508530000|2021-06-12 14:35:30|15316.7|15196.7|15320.84|15200.84|15320.84|15200.84|15316.28|15196.28|10
1623508540000|2021-06-12 14:35:40|15322.8|15202.8|15328.37|15208.37|15328.37|15208.37|15322.8|15202.8|10
1623508550000|2021-06-12 14:35:50|15328.13|15208.13|15328.84|15208.84|15329.94|15209.94|15328.03|15208.03|10
1623508560000|2021-06-12 14:36:00|15329.31|15209.31|15327.13|15207.13|15329.59|15209.59|15327.13|15207.13|9
1623508570000|2021-06-12 14:36:10|15327.2|15207.2|15326.52|15206.52|15327.34|15207.34|15326.5|15206.5|10
1623508580000|2021-06-12 14:36:20|15326.28|15206.28|15326.09|15206.09|15326.31|15206.31|15326.02|15206.02|10
1623508590000|2021-06-12 14:36:30|15326.05|15206.05|15325.56|15205.56|15326.05|15206.05|15325.19|15205.19|10
1623508600000|2021-06-12 14:36:40|15325.51|15205.51|15324.3|15204.3|15325.6|15205.6|15324.3|15204.3|10
1623508610000|2021-06-12 14:36:50|15324.15|15204.15|15324.56|15204.56|15324.64|15204.64|15324.02|15204.02|10
1623508620000|2021-06-12 14:37:00|15323.89|15203.89|15320.53|15200.53|15323.89|15203.89|15320.5|15200.5|9
1623508630000|2021-06-12 14:37:10|15320.25|15200.25|15317.29|15197.29|15320.25|15200.25|15317.29|15197.29|9
1623508640000|2021-06-12 14:37:20|15317.51|15197.51|15312.48|15192.48|15317.51|15197.51|15312.48|15192.48|10
1623508650000|2021-06-12 14:37:30|15311.64|15191.64|15308.96|15188.96|15311.64|15191.64|15308.96|15188.96|10
1623508660000|2021-06-12 14:37:40|15308.84|15188.84|15304.2|15184.2|15308.93|15188.93|15303.49|15183.49|10
1623508670000|2021-06-12 14:37:50|15304.01|15184.01|15302.35|15182.35|15304.96|15184.96|15302.35|15182.35|10
1623508680000|2021-06-12 14:38:00|15302.34|15182.34|15302.03|15182.03|15302.57|15182.57|15302.03|15182.03|9
1623508690000|2021-06-12 14:38:10|15300.7|15180.7|15294.1|15174.1|15300.7|15180.7|15294.1|15174.1|9
1623508700000|2021-06-12 14:38:20|15293.7|15173.7|15292.69|15172.69|15293.7|15173.7|15292.69|15172.69|9
1623508710000|2021-06-12 14:38:30|15292.67|15172.67|15293.95|15173.95|15293.95|15173.95|15291.9|15171.9|9
1623508720000|2021-06-12 14:38:40|15293.92|15173.92|15293.89|15173.89|15294.23|15174.23|15292.69|15172.69|10
1623508730000|2021-06-12 14:38:50|15293.64|15173.64|15293.79|15173.79|15293.97|15173.97|15293.28|15173.28|9
1623508740000|2021-06-12 14:39:00|15293.59|15173.59|15293.08|15173.08|15293.68|15173.68|15292.21|15172.21|10
1623508750000|2021-06-12 14:39:10|15293.23|15173.23|15293.88|15173.88|15293.88|15173.88|15292.97|15172.97|9
1623508760000|2021-06-12 14:39:20|15294.52|15174.52|15298.16|15178.16|15298.16|15178.16|15294.52|15174.52|10
1623508770000|2021-06-12 14:39:30|15299.31|15179.31|15302.18|15182.18|15302.18|15182.18|15299.31|15179.31|9
1623508780000|2021-06-12 14:39:40|15301.02|15181.02|15304.6|15184.6|15304.6|15184.6|15301.02|15181.02|10
1623508790000|2021-06-12 14:39:50|15305.43|15185.43|15308.22|15188.22|15308.22|15188.22|15305.43|15185.43|10
1623508800000|2021-06-12 14:40:00|15308.19|15188.19|15303.39|15183.39|15308.2|15188.2|15303.39|15183.39|9
1623508810000|2021-06-12 14:40:10|15302.64|15182.64|15299.65|15179.65|15302.64|15182.64|15299.65|15179.65|10
1623508820000|2021-06-12 14:40:20|15299.25|15179.25|15293.85|15173.85|15299.25|15179.25|15293.57|15173.57|10
1623508830000|2021-06-12 14:40:30|15292.92|15172.92|15290.76|15170.76|15292.92|15172.92|15290.76|15170.76|10
1623508840000|2021-06-12 14:40:40|15291.09|15171.09|15289.82|15169.82|15291.09|15171.09|15289.47|15169.47|9
1623508850000|2021-06-12 14:40:50|15289.73|15169.73|15292.39|15172.39|15292.39|15172.39|15289.62|15169.62|10
1623508860000|2021-06-12 14:41:00|15292.77|15172.77|15295.72|15175.72|15295.72|15175.72|15292.43|15172.43|9
1623508870000|2021-06-12 14:41:10|15295.64|15175.64|15301.99|15181.99|15301.99|15181.99|15295.64|15175.64|10
1623508880000|2021-06-12 14:41:20|15302.73|15182.73|15304.24|15184.24|15304.45|15184.45|15302.73|15182.73|8
1623508890000|2021-06-12 14:41:30|15304.18|15184.18|15307.57|15187.57|15307.81|15187.81|15303.89|15183.89|9
1623508900000|2021-06-12 14:41:40|15307.74|15187.74|15312.06|15192.06|15312.35|15192.35|15307.74|15187.74|8
1623508910000|2021-06-12 14:41:50|15312.96|15192.96|15315.37|15195.37|15315.8|15195.8|15312.96|15192.96|10
1623508920000|2021-06-12 14:42:00|15315.19|15195.19|15316.64|15196.64|15317.02|15197.02|15315.12|15195.12|10
1623508930000|2021-06-12 14:42:10|15316.29|15196.29|15317.68|15197.68|15317.91|15197.91|15316.29|15196.29|10
1623508940000|2021-06-12 14:42:20|15317.78|15197.78|15318.84|15198.84|15319.05|15199.05|15317.77|15197.77|9
1623508950000|2021-06-12 14:42:30|15319|15199|15319.12|15199.12|15319.46|15199.46|15318.87|15198.87|10
1623508960000|2021-06-12 14:42:40|15319.31|15199.31|15320.51|15200.51|15320.51|15200.51|15318.98|15198.98|10
1623508970000|2021-06-12 14:42:50|15320.7|15200.7|15322.03|15202.03|15322.03|15202.03|15320.7|15200.7|9
1623508980000|2021-06-12 14:43:00|15322.15|15202.15|15324.17|15204.17|15325.07|15205.07|15322.15|15202.15|10
1623508990000|2021-06-12 14:43:10|15323.94|15203.94|15324.4|15204.4|15324.7|15204.7|15323.5|15203.5|10
1623509000000|2021-06-12 14:43:20|15324.71|15204.71|15323.97|15203.97|15324.71|15204.71|15323.72|15203.72|9
1623509010000|2021-06-12 14:43:30|15323.32|15203.32|15321.78|15201.78|15323.55|15203.55|15321.67|15201.67|10
1623509020000|2021-06-12 14:43:40|15321.4|15201.4|15319.07|15199.07|15321.4|15201.4|15319.07|15199.07|10
1623509030000|2021-06-12 14:43:50|15319.46|15199.46|15318.63|15198.63|15319.46|15199.46|15318.34|15198.34|9
1623509040000|2021-06-12 14:44:00|15318.51|15198.51|15317.87|15197.87|15318.65|15198.65|15317.87|15197.87|10
1623509050000|2021-06-12 14:44:10|15317.97|15197.97|15316.91|15196.91|15318.26|15198.26|15316.91|15196.91|10
1623509060000|2021-06-12 14:44:20|15316.8|15196.8|15315.96|15195.96|15316.8|15196.8|15315.94|15195.94|9
1623509070000|2021-06-12 14:44:30|15316.07|15196.07|15318.25|15198.25|15318.84|15198.84|15316.07|15196.07|10
1623509080000|2021-06-12 14:44:40|15317.87|15197.87|15316.59|15196.59|15317.97|15197.97|15316.59|15196.59|10
1623509090000|2021-06-12 14:44:50|15316.55|15196.55|15315.21|15195.21|15316.67|15196.67|15315.21|15195.21|9
1623509100000|2021-06-12 14:45:00|15314.51|15194.51|15313.18|15193.18|15314.51|15194.51|15312.64|15192.64|10
1623509110000|2021-06-12 14:45:10|15313.62|15193.62|15317.45|15197.45|15317.45|15197.45|15313.62|15193.62|10
1623509120000|2021-06-12 14:45:20|15317.54|15197.54|15320.33|15200.33|15320.33|15200.33|15317.54|15197.54|10
1623509130000|2021-06-12 14:45:30|15320.15|15200.15|15322.36|15202.36|15322.36|15202.36|15320.15|15200.15|10
1623509140000|2021-06-12 14:45:40|15322.78|15202.78|15325.49|15205.49|15325.49|15205.49|15322.69|15202.69|10
1623509150000|2021-06-12 14:45:50|15325.61|15205.61|15326.73|15206.73|15326.73|15206.73|15325.61|15205.61|10
1623509160000|2021-06-12 14:46:00|15327.04|15207.04|15335.35|15215.35|15335.35|15215.35|15326.92|15206.92|10
1623509170000|2021-06-12 14:46:10|15339.08|15219.08|15353.43|15233.43|15353.43|15233.43|15339.08|15219.08|10
1623509180000|2021-06-12 14:46:20|15357.55|15237.55|15361.99|15241.99|15361.99|15241.99|15357.55|15237.55|10
1623509190000|2021-06-12 14:46:30|15362.44|15242.44|15372.73|15252.73|15372.73|15252.73|15362.44|15242.44|10
1623509200000|2021-06-12 14:46:40|15373.4|15253.4|15372.72|15252.72|15373.4|15253.4|15372.24|15252.24|9
1623509210000|2021-06-12 14:46:50|15372.91|15252.91|15369.81|15249.81|15373|15253|15369.62|15249.62|10
1623509220000|2021-06-12 14:47:00|15369.84|15249.84|15368.2|15248.2|15371.34|15251.34|15368.2|15248.2|10
1623509230000|2021-06-12 14:47:10|15368|15248|15364.83|15244.83|15368.23|15248.23|15364.83|15244.83|9
1623509240000|2021-06-12 14:47:20|15364.87|15244.87|15363.86|15243.86|15364.87|15244.87|15363.46|15243.46|10
1623509250000|2021-06-12 14:47:30|15363.81|15243.81|15363.12|15243.12|15363.81|15243.81|15362.95|15242.95|8
1623509260000|2021-06-12 14:47:40|15363.19|15243.19|15362.21|15242.21|15363.19|15243.19|15361.48|15241.48|9
1623509270000|2021-06-12 14:47:50|15361.88|15241.88|15362.29|15242.29|15362.34|15242.34|15361.88|15241.88|10
1623509280000|2021-06-12 14:48:00|15362.38|15242.38|15363.46|15243.46|15364.25|15244.25|15362.2|15242.2|9
1623509290000|2021-06-12 14:48:10|15363.15|15243.15|15359.79|15239.79|15363.19|15243.19|15359.79|15239.79|10
1623509300000|2021-06-12 14:48:20|15359.77|15239.77|15355.23|15235.23|15359.77|15239.77|15355.23|15235.23|10
1623509310000|2021-06-12 14:48:30|15355|15235|15352.89|15232.89|15355.06|15235.06|15352.58|15232.58|10
1623509320000|2021-06-12 14:48:40|15352.9|15232.9|15352.2|15232.2|15352.97|15232.97|15352.18|15232.18|10
1623509330000|2021-06-12 14:48:50|15352.39|15232.39|15350.43|15230.43|15352.39|15232.39|15350.39|15230.39|8
1623509340000|2021-06-12 14:49:00|15350.52|15230.52|15351.31|15231.31|15351.64|15231.64|15350.2|15230.2|10
1623509350000|2021-06-12 14:49:10|15351.21|15231.21|15351.97|15231.97|15353.13|15233.13|15351.21|15231.21|10
1623509360000|2021-06-12 14:49:20|15352.82|15232.82|15352.93|15232.93|15353.13|15233.13|15352.8|15232.8|8
1623509370000|2021-06-12 14:49:30|15353.05|15233.05|15353.52|15233.52|15353.74|15233.74|15353|15233|8
1623509380000|2021-06-12 14:49:40|15353.66|15233.66|15353.41|15233.41|15353.72|15233.72|15353.31|15233.31|10
1623509390000|2021-06-12 14:49:50|15353.25|15233.25|15350.64|15230.64|15353.25|15233.25|15350.64|15230.64|10
1623509400000|2021-06-12 14:50:00|15349.87|15229.87|15349.85|15229.85|15350.38|15230.38|15349.61|15229.61|9
1623509410000|2021-06-12 14:50:10|15350.06|15230.06|15349.15|15229.15|15350.06|15230.06|15348.9|15228.9|10
1623509420000|2021-06-12 14:50:20|15348.99|15228.99|15348.54|15228.54|15349.17|15229.17|15348.54|15228.54|9
1623509430000|2021-06-12 14:50:30|15348.38|15228.38|15345.95|15225.95|15348.38|15228.38|15345.95|15225.95|10
1623509440000|2021-06-12 14:50:40|15345.19|15225.19|15343.61|15223.61|15345.19|15225.19|15343.61|15223.61|10
1623509450000|2021-06-12 14:50:50|15343.59|15223.59|15342.44|15222.44|15343.59|15223.59|15341.88|15221.88|9
1623509460000|2021-06-12 14:51:00|15343.06|15223.06|15342.03|15222.03|15343.59|15223.59|15342.03|15222.03|10
1623509470000|2021-06-12 14:51:10|15342.76|15222.76|15345|15225|15345.31|15225.31|15342.67|15222.67|10
1623509480000|2021-06-12 14:51:20|15345.34|15225.34|15345.53|15225.53|15347|15227|15345.34|15225.34|10
1623509490000|2021-06-12 14:51:30|15345.44|15225.44|15347.15|15227.15|15347.15|15227.15|15345.44|15225.44|10
1623509500000|2021-06-12 14:51:40|15347.16|15227.16|15348.25|15228.25|15348.29|15228.29|15347.07|15227.07|10
1623509510000|2021-06-12 14:51:50|15347.78|15227.78|15345.75|15225.75|15348.09|15228.09|15345.56|15225.56|10
1623509520000|2021-06-12 14:52:00|15345.39|15225.39|15339.19|15219.19|15345.39|15225.39|15339.01|15219.01|10
1623509530000|2021-06-12 14:52:10|15339.12|15219.12|15338.02|15218.02|15339.14|15219.14|15337.76|15217.76|10
1623509540000|2021-06-12 14:52:20|15337.83|15217.83|15336.26|15216.26|15337.87|15217.87|15336.14|15216.14|10
1623509550000|2021-06-12 14:52:30|15336.25|15216.25|15335.14|15215.14|15336.25|15216.25|15334.78|15214.78|10
1623509560000|2021-06-12 14:52:40|15334.87|15214.87|15334.68|15214.68|15335.05|15215.05|15334.07|15214.07|10
1623509570000|2021-06-12 14:52:50|15334.37|15214.37|15334.1|15214.1|15334.46|15214.46|15333.97|15213.97|10
1623509580000|2021-06-12 14:53:00|15334.06|15214.06|15338.07|15218.07|15338.07|15218.07|15333.77|15213.77|10
1623509590000|2021-06-12 14:53:10|15337.98|15217.98|15338.04|15218.04|15338.04|15218.04|15337.55|15217.55|9
1623509600000|2021-06-12 14:53:20|15337.7|15217.7|15335.66|15215.66|15337.7|15217.7|15335.66|15215.66|10
1623509610000|2021-06-12 14:53:30|15336.12|15216.12|15328.71|15208.71|15336.12|15216.12|15328.71|15208.71|10
1623509620000|2021-06-12 14:53:40|15328.22|15208.22|15326.18|15206.18|15328.35|15208.35|15326.18|15206.18|10
1623509630000|2021-06-12 14:53:50|15325.47|15205.47|15320.55|15200.55|15325.47|15205.47|15320.55|15200.55|10
1623509640000|2021-06-12 14:54:00|15320.69|15200.69|15316.77|15196.77|15320.69|15200.69|15316.77|15196.77|10
1623509650000|2021-06-12 14:54:10|15316.39|15196.39|15313.08|15193.08|15316.39|15196.39|15313.08|15193.08|9
1623509660000|2021-06-12 14:54:20|15312.17|15192.17|15319.95|15199.95|15320.14|15200.14|15311.11|15191.11|10
1623509670000|2021-06-12 14:54:30|15319.26|15199.26|15321.23|15201.23|15321.23|15201.23|15319.24|15199.24|10
1623509680000|2021-06-12 14:54:40|15321.07|15201.07|15321.3|15201.3|15321.54|15201.54|15318.93|15198.93|9
1623509690000|2021-06-12 14:54:50|15321.87|15201.87|15327.65|15207.65|15328.01|15208.01|15321.87|15201.87|10
1623509700000|2021-06-12 14:55:00|15327.96|15207.96|15333.07|15213.07|15333.17|15213.17|15327.96|15207.96|9
1623509710000|2021-06-12 14:55:10|15333.02|15213.02|15335.45|15215.45|15335.45|15215.45|15333.02|15213.02|10
1623509720000|2021-06-12 14:55:20|15335.86|15215.86|15337.21|15217.21|15337.21|15217.21|15335.86|15215.86|10
1623509730000|2021-06-12 14:55:30|15338.44|15218.44|15338.68|15218.68|15339.45|15219.45|15338.23|15218.23|10
1623509740000|2021-06-12 14:55:40|15338.32|15218.32|15337.2|15217.2|15338.69|15218.69|15337.2|15217.2|9
1623509750000|2021-06-12 14:55:50|15337.38|15217.38|15337.69|15217.69|15337.69|15217.69|15337.09|15217.09|10
1623509760000|2021-06-12 14:56:00|15338.27|15218.27|15339|15219|15339|15219|15337.96|15217.96|10
1623509770000|2021-06-12 14:56:10|15339.63|15219.63|15340.97|15220.97|15341.09|15221.09|15339.63|15219.63|8
1623509780000|2021-06-12 14:56:20|15340.63|15220.63|15340.21|15220.21|15341.19|15221.19|15339.68|15219.68|10
1623509790000|2021-06-12 14:56:30|15340.39|15220.39|15340.53|15220.53|15340.72|15220.72|15340.39|15220.39|9
1623509800000|2021-06-12 14:56:40|15340.58|15220.58|15339.7|15219.7|15340.58|15220.58|15339.37|15219.37|10
1623509810000|2021-06-12 14:56:50|15340.39|15220.39|15341.99|15221.99|15342.13|15222.13|15340.19|15220.19|10
1623509820000|2021-06-12 14:57:00|15341.48|15221.48|15340.23|15220.23|15341.48|15221.48|15340.12|15220.12|10
1623509830000|2021-06-12 14:57:10|15340.17|15220.17|15338.73|15218.73|15340.86|15220.86|15338.73|15218.73|10
1623509840000|2021-06-12 14:57:20|15337.67|15217.67|15336.42|15216.42|15337.67|15217.67|15336.4|15216.4|10
1623509850000|2021-06-12 14:57:30|15336.79|15216.79|15335.03|15215.03|15336.79|15216.79|15335.03|15215.03|9
1623509860000|2021-06-12 14:57:40|15334.89|15214.89|15333.76|15213.76|15334.89|15214.89|15333.76|15213.76|9
1623509870000|2021-06-12 14:57:50|15333.24|15213.24|15331.8|15211.8|15333.24|15213.24|15331.68|15211.68|9
1623509880000|2021-06-12 14:58:00|15332.02|15212.02|15333|15213|15333|15213|15331.97|15211.97|10
1623509890000|2021-06-12 14:58:10|15333.11|15213.11|15340|15220|15340|15220|15333.11|15213.11|10
1623509900000|2021-06-12 14:58:20|15340.05|15220.05|15339.33|15219.33|15340.74|15220.74|15338.85|15218.85|10
1623509910000|2021-06-12 14:58:30|15338.59|15218.59|15335.74|15215.74|15338.59|15218.59|15335.74|15215.74|10
1623509920000|2021-06-12 14:58:40|15335.68|15215.68|15336.43|15216.43|15336.43|15216.43|15335.68|15215.68|9
1623509930000|2021-06-12 14:58:50|15336.45|15216.45|15335.97|15215.97|15336.45|15216.45|15335.81|15215.81|10
1623509940000|2021-06-12 14:59:00|15336.01|15216.01|15335.47|15215.47|15336.6|15216.6|15335.47|15215.47|9
1623509950000|2021-06-12 14:59:10|15333.69|15213.69|15333.33|15213.33|15333.69|15213.69|15332.91|15212.91|9
1623509960000|2021-06-12 14:59:20|15333.43|15213.43|15331.52|15211.52|15333.43|15213.43|15331.41|15211.41|10
1623509970000|2021-06-12 14:59:30|15331.81|15211.81|15333.17|15213.17|15333.17|15213.17|15331.81|15211.81|9
1623509980000|2021-06-12 14:59:40|15333.24|15213.24|15333.99|15213.99|15333.99|15213.99|15332.83|15212.83|10
1623509990000|2021-06-12 14:59:50|15333.83|15213.83|15332.09|15212.09|15333.85|15213.85|15332.01|15212.01|10
1623510000000|2021-06-12 15:00:00|15331.85|15211.85|15338.27|15218.27|15338.27|15218.27|15331.59|15211.59|10
1623510010000|2021-06-12 15:00:10|15339.82|15219.82|15344.03|15224.03|15344.03|15224.03|15339.82|15219.82|10
1623510020000|2021-06-12 15:00:20|15344.71|15224.71|15351|15231|15351|15231|15344.71|15224.71|9
1623510030000|2021-06-12 15:00:30|15351.4|15231.4|15353.61|15233.61|15353.61|15233.61|15351.4|15231.4|10
1623510040000|2021-06-12 15:00:40|15354.2|15234.2|15357.08|15237.08|15357.08|15237.08|15354.2|15234.2|10
1623510050000|2021-06-12 15:00:50|15360.15|15240.15|15363.61|15243.61|15363.61|15243.61|15360.15|15240.15|10
1623510060000|2021-06-12 15:01:00|15364.19|15244.19|15366.05|15246.05|15366.84|15246.84|15364.19|15244.19|10
1623510070000|2021-06-12 15:01:10|15365.64|15245.64|15365.82|15245.82|15365.82|15245.82|15365.3|15245.3|10
1623510080000|2021-06-12 15:01:20|15366.05|15246.05|15369|15249|15369|15249|15366.05|15246.05|10
1623510090000|2021-06-12 15:01:30|15370.56|15250.56|15377.01|15257.01|15377.01|15257.01|15370.56|15250.56|10
1623510100000|2021-06-12 15:01:40|15377.19|15257.19|15382.23|15262.23|15382.23|15262.23|15377.19|15257.19|10
1623510110000|2021-06-12 15:01:50|15382.69|15262.69|15385.07|15265.07|15385.07|15265.07|15382.69|15262.69|10
1623510120000|2021-06-12 15:02:00|15385.19|15265.19|15390.8|15270.8|15390.8|15270.8|15385.19|15265.19|10
1623510130000|2021-06-12 15:02:10|15390.08|15270.08|15387.59|15267.59|15390.08|15270.08|15387.59|15267.59|10
1623510140000|2021-06-12 15:02:20|15388.02|15268.02|15387.64|15267.64|15388.07|15268.07|15387.02|15267.02|10
1623510150000|2021-06-12 15:02:30|15387.36|15267.36|15384.28|15264.28|15387.36|15267.36|15384.28|15264.28|10
1623510160000|2021-06-12 15:02:40|15383.79|15263.79|15382.16|15262.16|15384|15264|15382.16|15262.16|10
1623510170000|2021-06-12 15:02:50|15380.57|15260.57|15379.48|15259.48|15380.57|15260.57|15379.47|15259.47|9
1623510180000|2021-06-12 15:03:00|15379.57|15259.57|15380.34|15260.34|15380.66|15260.66|15379.53|15259.53|9
1623510190000|2021-06-12 15:03:10|15381.65|15261.65|15383.8|15263.8|15383.8|15263.8|15381.65|15261.65|9
1623510200000|2021-06-12 15:03:20|15385.01|15265.01|15387.52|15267.52|15387.52|15267.52|15385.01|15265.01|10
1623510210000|2021-06-12 15:03:30|15387.88|15267.88|15391.22|15271.22|15391.22|15271.22|15387.88|15267.88|10
1623510220000|2021-06-12 15:03:40|15391.81|15271.81|15393.9|15273.9|15393.9|15273.9|15391.81|15271.81|10
1623510230000|2021-06-12 15:03:50|15393.94|15273.94|15395.51|15275.51|15395.77|15275.77|15393.94|15273.94|10
1623510240000|2021-06-12 15:04:00|15395.01|15275.01|15393.59|15273.59|15395.22|15275.22|15393.46|15273.46|9
1623510250000|2021-06-12 15:04:10|15392.89|15272.89|15392.25|15272.25|15392.99|15272.99|15392.23|15272.23|10
1623510260000|2021-06-12 15:04:20|15392.43|15272.43|15390.68|15270.68|15392.43|15272.43|15390.68|15270.68|10
1623510270000|2021-06-12 15:04:30|15390.71|15270.71|15391.9|15271.9|15391.9|15271.9|15390.71|15270.71|8
1623510280000|2021-06-12 15:04:40|15392.13|15272.13|15394.98|15274.98|15394.98|15274.98|15392.13|15272.13|9
1623510290000|2021-06-12 15:04:50|15394.79|15274.79|15396.21|15276.21|15396.21|15276.21|15394.74|15274.74|10
1623510300000|2021-06-12 15:05:00|15396.39|15276.39|15396.37|15276.37|15396.49|15276.49|15394.92|15274.92|9
1623510310000|2021-06-12 15:05:10|15395.7|15275.7|15394.15|15274.15|15395.7|15275.7|15394.15|15274.15|10
1623510320000|2021-06-12 15:05:20|15394.03|15274.03|15392.61|15272.61|15394.03|15274.03|15392.61|15272.61|9
1623510330000|2021-06-12 15:05:30|15392.72|15272.72|15395.59|15275.59|15395.59|15275.59|15392.47|15272.47|10
1623510340000|2021-06-12 15:05:40|15395.92|15275.92|15396.99|15276.99|15397|15277|15395.92|15275.92|9
1623510350000|2021-06-12 15:05:50|15397.5|15277.5|15399.27|15279.27|15399.27|15279.27|15397.5|15277.5|10
1623510360000|2021-06-12 15:06:00|15399.23|15279.23|15403.36|15283.36|15403.36|15283.36|15399.23|15279.23|10
1623510370000|2021-06-12 15:06:10|15403.56|15283.56|15407.41|15287.41|15407.41|15287.41|15403.56|15283.56|10
1623510380000|2021-06-12 15:06:20|15407.66|15287.66|15410.38|15290.38|15411.58|15291.58|15407.66|15287.66|10
1623510390000|2021-06-12 15:06:30|15410.8|15290.8|15409.91|15289.91|15411.43|15291.43|15409.91|15289.91|10
1623510400000|2021-06-12 15:06:40|15409.81|15289.81|15415.51|15295.51|15415.51|15295.51|15409.81|15289.81|10
1623510410000|2021-06-12 15:06:50|15414.62|15294.62|15416.14|15296.14|15416.14|15296.14|15414.62|15294.62|10
1623510420000|2021-06-12 15:07:00|15415.97|15295.97|15419.28|15299.28|15419.28|15299.28|15415.73|15295.73|10
1623510430000|2021-06-12 15:07:10|15420.35|15300.35|15421.54|15301.54|15421.92|15301.92|15420.35|15300.35|10
1623510440000|2021-06-12 15:07:20|15420.49|15300.49|15421.72|15301.72|15421.75|15301.75|15419.93|15299.93|10
1623510450000|2021-06-12 15:07:30|15422.17|15302.17|15422.95|15302.95|15422.95|15302.95|15422.17|15302.17|10
1623510460000|2021-06-12 15:07:40|15423.93|15303.93|15425.96|15305.96|15425.96|15305.96|15423.93|15303.93|10
1623510470000|2021-06-12 15:07:50|15425.87|15305.87|15425.05|15305.05|15425.87|15305.87|15424.33|15304.33|10
1623510480000|2021-06-12 15:08:00|15425.27|15305.27|15426.35|15306.35|15426.35|15306.35|15424.55|15304.55|10
1623510490000|2021-06-12 15:08:10|15430.14|15310.14|15432.18|15312.18|15432.62|15312.62|15430.14|15310.14|10
1623510500000|2021-06-12 15:08:20|15432.34|15312.34|15435.1|15315.1|15435.1|15315.1|15432.34|15312.34|9
1623510510000|2021-06-12 15:08:30|15436.39|15316.39|15427.49|15307.49|15436.39|15316.39|15427.49|15307.49|9
1623510520000|2021-06-12 15:08:40|15425.11|15305.11|15420.18|15300.18|15425.11|15305.11|15419.45|15299.45|10
1623510530000|2021-06-12 15:08:50|15420.13|15300.13|15416.36|15296.36|15420.13|15300.13|15416.06|15296.06|10
1623510540000|2021-06-12 15:09:00|15418.18|15298.18|15411.11|15291.11|15418.18|15298.18|15411.11|15291.11|10
1623510550000|2021-06-12 15:09:10|15410.86|15290.86|15406.25|15286.25|15410.86|15290.86|15406.24|15286.24|10
1623510560000|2021-06-12 15:09:20|15406|15286|15402.42|15282.42|15406|15286|15402.42|15282.42|10
1623510570000|2021-06-12 15:09:30|15402.1|15282.1|15397.26|15277.26|15402.1|15282.1|15397.26|15277.26|9
1623510580000|2021-06-12 15:09:40|15397.48|15277.48|15397.87|15277.87|15397.87|15277.87|15396.51|15276.51|9
1623510590000|2021-06-12 15:09:50|15397.86|15277.86|15399.22|15279.22|15399.22|15279.22|15397.03|15277.03|10
1623510600000|2021-06-12 15:10:00|15399.46|15279.46|15399.51|15279.51|15400.98|15280.98|15399.46|15279.46|10
1623510610000|2021-06-12 15:10:10|15399.14|15279.14|15395.89|15275.89|15399.14|15279.14|15395.89|15275.89|10
1623510620000|2021-06-12 15:10:20|15395.66|15275.66|15390.21|15270.21|15395.66|15275.66|15390.21|15270.21|10
1623510630000|2021-06-12 15:10:30|15390.41|15270.41|15387.92|15267.92|15390.41|15270.41|15387.92|15267.92|10
1623510640000|2021-06-12 15:10:40|15388.18|15268.18|15386.46|15266.46|15388.18|15268.18|15386.07|15266.07|10
1623510650000|2021-06-12 15:10:50|15386.23|15266.23|15387.62|15267.62|15387.74|15267.74|15386.21|15266.21|10
1623510660000|2021-06-12 15:11:00|15387.57|15267.57|15391.48|15271.48|15391.48|15271.48|15387.57|15267.57|10
1623510670000|2021-06-12 15:11:10|15392.82|15272.82|15398.27|15278.27|15403.28|15283.28|15392.82|15272.82|10
1623510680000|2021-06-12 15:11:20|15395.74|15275.74|15383.15|15263.15|15395.74|15275.74|15383.15|15263.15|10
1623510690000|2021-06-12 15:11:30|15382.42|15262.42|15372.65|15252.65|15382.42|15262.42|15372.65|15252.65|10
1623510700000|2021-06-12 15:11:40|15371.29|15251.29|15360.22|15240.22|15371.29|15251.29|15360.22|15240.22|10
1623510710000|2021-06-12 15:11:50|15359.03|15239.03|15346.92|15226.92|15359.03|15239.03|15346.92|15226.92|10
1623510720000|2021-06-12 15:12:00|15345.53|15225.53|15344.79|15224.79|15345.78|15225.78|15344.79|15224.79|10
1623510730000|2021-06-12 15:12:10|15344.6|15224.6|15344.44|15224.44|15345.68|15225.68|15344.38|15224.38|10
1623510740000|2021-06-12 15:12:20|15344.55|15224.55|15344.77|15224.77|15344.77|15224.77|15343.31|15223.31|10
1623510750000|2021-06-12 15:12:30|15344.98|15224.98|15343.11|15223.11|15345.46|15225.46|15343.11|15223.11|9
1623510760000|2021-06-12 15:12:40|15342.99|15222.99|15333.94|15213.94|15342.99|15222.99|15332.74|15212.74|10
1623510770000|2021-06-12 15:12:50|15334|15214|15335.01|15215.01|15335.58|15215.58|15334|15214|10
1623510780000|2021-06-12 15:13:00|15334.88|15214.88|15333.91|15213.91|15335.07|15215.07|15333.75|15213.75|10
1623510790000|2021-06-12 15:13:10|15334.23|15214.23|15331.51|15211.51|15334.23|15214.23|15331.33|15211.33|10
1623510800000|2021-06-12 15:13:20|15331.56|15211.56|15330.17|15210.17|15331.56|15211.56|15329.43|15209.43|10
1623510810000|2021-06-12 15:13:30|15329.86|15209.86|15329.42|15209.42|15330.17|15210.17|15328.13|15208.13|9
1623510820000|2021-06-12 15:13:40|15330.06|15210.06|15333.73|15213.73|15334.29|15214.29|15330.06|15210.06|10
1623510830000|2021-06-12 15:13:50|15335.2|15215.2|15338.71|15218.71|15338.71|15218.71|15335.2|15215.2|10
1623510840000|2021-06-12 15:14:00|15338.87|15218.87|15335.59|15215.59|15338.87|15218.87|15335.59|15215.59|10
1623510850000|2021-06-12 15:14:10|15334.97|15214.97|15334.09|15214.09|15335.67|15215.67|15333.94|15213.94|10
1623510860000|2021-06-12 15:14:20|15329.4|15209.4|15327.54|15207.54|15329.4|15209.4|15326.82|15206.82|9
1623510870000|2021-06-12 15:14:30|15327.09|15207.09|15307.36|15187.36|15327.09|15207.09|15307.08|15187.08|10
1623510880000|2021-06-12 15:14:40|15307.79|15187.79|15304.73|15184.73|15307.79|15187.79|15304.61|15184.61|10
1623510890000|2021-06-12 15:14:50|15304.25|15184.25|15304.86|15184.86|15304.95|15184.95|15303.92|15183.92|10
1623510900000|2021-06-12 15:15:00|15305.1|15185.1|15307.17|15187.17|15307.61|15187.61|15304.65|15184.65|9
1623510910000|2021-06-12 15:15:10|15307.46|15187.46|15304.69|15184.69|15307.46|15187.46|15304.16|15184.16|10
1623510920000|2021-06-12 15:15:20|15304.41|15184.41|15290.43|15170.43|15304.41|15184.41|15290.43|15170.43|10
1623510930000|2021-06-12 15:15:30|15288.57|15168.57|15266.69|15146.69|15288.57|15168.57|15266.69|15146.69|10
1623510940000|2021-06-12 15:15:40|15267.85|15147.85|15268.07|15148.07|15269.75|15149.75|15267.85|15147.85|10
1623510950000|2021-06-12 15:15:50|15267.93|15147.93|15264.52|15144.52|15267.93|15147.93|15264.48|15144.48|10
1623510960000|2021-06-12 15:16:00|15265.46|15145.46|15265.37|15145.37|15266.32|15146.32|15264.84|15144.84|10
1623510970000|2021-06-12 15:16:10|15265.66|15145.66|15270.06|15150.06|15270.06|15150.06|15265.59|15145.59|10
1623510980000|2021-06-12 15:16:20|15270.44|15150.44|15269.65|15149.65|15270.65|15150.65|15269.65|15149.65|10
1623510990000|2021-06-12 15:16:30|15269.93|15149.93|15267.58|15147.58|15270.25|15150.25|15267.46|15147.46|10
1623511000000|2021-06-12 15:16:40|15267.09|15147.09|15261.51|15141.51|15267.09|15147.09|15261.51|15141.51|10
1623511010000|2021-06-12 15:16:50|15260.3|15140.3|15252.71|15132.71|15260.3|15140.3|15252.6|15132.6|10
1623511020000|2021-06-12 15:17:00|15246.45|15126.45|15245.5|15125.5|15246.45|15126.45|15243.09|15123.09|10
1623511030000|2021-06-12 15:17:10|15246.12|15126.12|15249.18|15129.18|15249.18|15129.18|15246.12|15126.12|9
1623511040000|2021-06-12 15:17:20|15249.02|15129.02|15249.29|15129.29|15250.2|15130.2|15249.02|15129.02|10
1623511050000|2021-06-12 15:17:30|15249.51|15129.51|15247.53|15127.53|15249.52|15129.52|15247.18|15127.18|10
1623511060000|2021-06-12 15:17:40|15247.42|15127.42|15242.72|15122.72|15247.42|15127.42|15242.72|15122.72|9
1623511070000|2021-06-12 15:17:50|15243.27|15123.27|15243.44|15123.44|15244.32|15124.32|15242.74|15122.74|10
1623511080000|2021-06-12 15:18:00|15243.85|15123.85|15243.62|15123.62|15244.46|15124.46|15242.89|15122.89|10
1623511090000|2021-06-12 15:18:10|15243.91|15123.91|15246.39|15126.39|15246.42|15126.42|15243.91|15123.91|9
1623511100000|2021-06-12 15:18:20|15245.96|15125.96|15246.48|15126.48|15248.63|15128.63|15245.94|15125.94|8
1623511110000|2021-06-12 15:18:30|15246.08|15126.08|15250.78|15130.78|15250.78|15130.78|15246.08|15126.08|10
1623511120000|2021-06-12 15:18:40|15250.92|15130.92|15255.84|15135.84|15255.89|15135.89|15250.92|15130.92|10
1623511130000|2021-06-12 15:18:50|15255.87|15135.87|15259.68|15139.68|15259.77|15139.77|15255.87|15135.87|9
1623511140000|2021-06-12 15:19:00|15261.33|15141.33|15262.51|15142.51|15262.51|15142.51|15261.33|15141.33|9
1623511150000|2021-06-12 15:19:10|15262.56|15142.56|15260.32|15140.32|15262.63|15142.63|15260.32|15140.32|9
1623511160000|2021-06-12 15:19:20|15259.74|15139.74|15258.06|15138.06|15259.74|15139.74|15257.96|15137.96|9
1623511170000|2021-06-12 15:19:30|15256.88|15136.88|15259.11|15139.11|15259.11|15139.11|15256.88|15136.88|9
1623511180000|2021-06-12 15:19:40|15259.8|15139.8|15260.53|15140.53|15261.69|15141.69|15259.6|15139.6|10
1623511190000|2021-06-12 15:19:50|15261.54|15141.54|15263.43|15143.43|15263.43|15143.43|15260.1|15140.1|10
1623511200000|2021-06-12 15:20:00|15263.45|15143.45|15264.41|15144.41|15264.5|15144.5|15263.45|15143.45|10
1623511210000|2021-06-12 15:20:10|15264.2|15144.2|15266.74|15146.74|15266.74|15146.74|15264.2|15144.2|9
1623511220000|2021-06-12 15:20:20|15266.48|15146.48|15267.41|15147.41|15268.08|15148.08|15266.48|15146.48|10
1623511230000|2021-06-12 15:20:30|15267.54|15147.54|15271.83|15151.83|15271.83|15151.83|15267.54|15147.54|9
1623511240000|2021-06-12 15:20:40|15273.29|15153.29|15276.58|15156.58|15277.47|15157.47|15273.29|15153.29|10
1623511250000|2021-06-12 15:20:50|15276.03|15156.03|15275.45|15155.45|15276.03|15156.03|15274.3|15154.3|10
1623511260000|2021-06-12 15:21:00|15274.7|15154.7|15274.78|15154.78|15274.78|15154.78|15273.38|15153.38|10
1623511270000|2021-06-12 15:21:10|15274.85|15154.85|15276.77|15156.77|15276.77|15156.77|15274.28|15154.28|10
1623511280000|2021-06-12 15:21:20|15277.12|15157.12|15279.5|15159.5|15279.55|15159.55|15277.12|15157.12|10
1623511290000|2021-06-12 15:21:30|15279.64|15159.64|15284.78|15164.78|15284.78|15164.78|15279.64|15159.64|10
1623511300000|2021-06-12 15:21:40|15285.06|15165.06|15287.89|15167.89|15287.89|15167.89|15285.06|15165.06|10
1623511310000|2021-06-12 15:21:50|15287.91|15167.91|15294.68|15174.68|15294.68|15174.68|15287.91|15167.91|10
1623511320000|2021-06-12 15:22:00|15295.15|15175.15|15292.28|15172.28|15295.65|15175.65|15292.28|15172.28|10
1623511330000|2021-06-12 15:22:10|15292.06|15172.06|15290.79|15170.79|15292.51|15172.51|15290.08|15170.08|10
1623511340000|2021-06-12 15:22:20|15290.73|15170.73|15286.82|15166.82|15290.73|15170.73|15286.82|15166.82|10
1623511350000|2021-06-12 15:22:30|15286.55|15166.55|15284.86|15164.86|15286.55|15166.55|15284.85|15164.85|10
1623511360000|2021-06-12 15:22:40|15284.89|15164.89|15284|15164|15284.89|15164.89|15283.56|15163.56|10
1623511370000|2021-06-12 15:22:50|15284.22|15164.22|15286.95|15166.95|15286.95|15166.95|15284.22|15164.22|9
1623511380000|2021-06-12 15:23:00|15287.01|15167.01|15286.57|15166.57|15287.39|15167.39|15286.57|15166.57|9
1623511390000|2021-06-12 15:23:10|15286.81|15166.81|15286.25|15166.25|15287.57|15167.57|15286.25|15166.25|10
1623511400000|2021-06-12 15:23:20|15286.26|15166.26|15284.06|15164.06|15286.26|15166.26|15284.02|15164.02|9
1623511410000|2021-06-12 15:23:30|15284.05|15164.05|15280.34|15160.34|15284.05|15164.05|15280.34|15160.34|10
1623511420000|2021-06-12 15:23:40|15279.31|15159.31|15272.33|15152.33|15279.31|15159.31|15272.33|15152.33|10
1623511430000|2021-06-12 15:23:50|15272.5|15152.5|15272.22|15152.22|15273.9|15153.9|15272.14|15152.14|9
1623511440000|2021-06-12 15:24:00|15272.63|15152.63|15274.75|15154.75|15274.81|15154.81|15272.63|15152.63|10
1623511450000|2021-06-12 15:24:10|15275.05|15155.05|15276.13|15156.13|15276.13|15156.13|15274.37|15154.37|10
1623511460000|2021-06-12 15:24:20|15276.32|15156.32|15275.23|15155.23|15276.46|15156.46|15275.23|15155.23|10
1623511470000|2021-06-12 15:24:30|15275.69|15155.69|15277.66|15157.66|15277.66|15157.66|15275.69|15155.69|10
1623511480000|2021-06-12 15:24:40|15277.83|15157.83|15282.82|15162.82|15282.82|15162.82|15277.74|15157.74|10
1623511490000|2021-06-12 15:24:50|15283.17|15163.17|15283.59|15163.59|15283.65|15163.65|15282.85|15162.85|8
1623511500000|2021-06-12 15:25:00|15283.71|15163.71|15286.21|15166.21|15286.21|15166.21|15283.71|15163.71|10
1623511510000|2021-06-12 15:25:10|15286.96|15166.96|15290.27|15170.27|15290.32|15170.32|15286.96|15166.96|10
1623511520000|2021-06-12 15:25:20|15289.31|15169.31|15291.7|15171.7|15291.71|15171.71|15288.55|15168.55|10
1623511530000|2021-06-12 15:25:30|15291.17|15171.17|15293.93|15173.93|15294.84|15174.84|15291.17|15171.17|10
1623511540000|2021-06-12 15:25:40|15293.13|15173.13|15293.19|15173.19|15293.42|15173.42|15292.91|15172.91|10
1623511550000|2021-06-12 15:25:50|15293.07|15173.07|15293.43|15173.43|15293.45|15173.45|15292.52|15172.52|9
1623511560000|2021-06-12 15:26:00|15293.41|15173.41|15293.2|15173.2|15295.13|15175.13|15293.2|15173.2|10
1623511570000|2021-06-12 15:26:10|15292.93|15172.93|15290.81|15170.81|15292.93|15172.93|15290.81|15170.81|9
1623511580000|2021-06-12 15:26:20|15291.04|15171.04|15290.91|15170.91|15291.42|15171.42|15290.79|15170.79|10
1623511590000|2021-06-12 15:26:30|15290.77|15170.77|15290.63|15170.63|15291.31|15171.31|15290.56|15170.56|10
1623511600000|2021-06-12 15:26:40|15290.76|15170.76|15289.57|15169.57|15290.77|15170.77|15289.57|15169.57|10
1623511610000|2021-06-12 15:26:50|15289.33|15169.33|15291.89|15171.89|15291.89|15171.89|15289.33|15169.33|10
1623511620000|2021-06-12 15:27:00|15291.74|15171.74|15290.67|15170.67|15291.75|15171.75|15290.67|15170.67|9
1623511630000|2021-06-12 15:27:10|15291.64|15171.64|15290.22|15170.22|15292.16|15172.16|15290.2|15170.2|10
1623511640000|2021-06-12 15:27:20|15289.94|15169.94|15291.95|15171.95|15291.95|15171.95|15289.54|15169.54|9
1623511650000|2021-06-12 15:27:30|15292.04|15172.04|15293.36|15173.36|15293.46|15173.46|15291.37|15171.37|10
1623511660000|2021-06-12 15:27:40|15293.48|15173.48|15293.54|15173.54|15293.98|15173.98|15293.11|15173.11|10
1623511670000|2021-06-12 15:27:50|15293.32|15173.32|15293.29|15173.29|15293.4|15173.4|15292.6|15172.6|10
1623511680000|2021-06-12 15:28:00|15293.6|15173.6|15295.1|15175.1|15295.1|15175.1|15293.6|15173.6|9
1623511690000|2021-06-12 15:28:10|15295.12|15175.12|15296.42|15176.42|15296.42|15176.42|15295.1|15175.1|10
1623511700000|2021-06-12 15:28:20|15295.55|15175.55|15291.28|15171.28|15295.55|15175.55|15291.28|15171.28|9
1623511710000|2021-06-12 15:28:30|15291.23|15171.23|15289.22|15169.22|15292.3|15172.3|15289.22|15169.22|10
1623511720000|2021-06-12 15:28:40|15287.99|15167.99|15284.2|15164.2|15287.99|15167.99|15284.2|15164.2|10
1623511730000|2021-06-12 15:28:50|15283.99|15163.99|15282.83|15162.83|15284.22|15164.22|15282.83|15162.83|9
1623511740000|2021-06-12 15:29:00|15282.56|15162.56|15280.93|15160.93|15282.56|15162.56|15280.15|15160.15|9
1623511750000|2021-06-12 15:29:10|15280.81|15160.81|15279.02|15159.02|15280.81|15160.81|15279.02|15159.02|10
1623511760000|2021-06-12 15:29:20|15279.15|15159.15|15275.41|15155.41|15279.15|15159.15|15275.01|15155.01|10
1623511770000|2021-06-12 15:29:30|15275.39|15155.39|15275.16|15155.16|15276.52|15156.52|15275.16|15155.16|9
1623511780000|2021-06-12 15:29:40|15275|15155|15272.12|15152.12|15275|15155|15272.12|15152.12|10
1623511790000|2021-06-12 15:29:50|15272|15152|15270.73|15150.73|15272|15152|15270.73|15150.73|10
1623511800000|2021-06-12 15:30:00|15270.68|15150.68|15273.8|15153.8|15273.8|15153.8|15269.27|15149.27|10
1623511810000|2021-06-12 15:30:10|15273.95|15153.95|15278.97|15158.97|15278.97|15158.97|15273.95|15153.95|10
1623511820000|2021-06-12 15:30:20|15278.8|15158.8|15281.91|15161.91|15281.91|15161.91|15278.8|15158.8|8
1623511830000|2021-06-12 15:30:30|15281.93|15161.93|15283.42|15163.42|15283.42|15163.42|15281.81|15161.81|10
1623511840000|2021-06-12 15:30:40|15283.73|15163.73|15285.32|15165.32|15285.32|15165.32|15283.73|15163.73|9
1623511850000|2021-06-12 15:30:50|15286.11|15166.11|15288.24|15168.24|15288.47|15168.47|15286.11|15166.11|10
1623511860000|2021-06-12 15:31:00|15287.82|15167.82|15289.5|15169.5|15290.25|15170.25|15287.82|15167.82|10
1623511870000|2021-06-12 15:31:10|15289.82|15169.82|15293.61|15173.61|15293.94|15173.94|15289.82|15169.82|10
1623511880000|2021-06-12 15:31:20|15293.94|15173.94|15295.6|15175.6|15295.6|15175.6|15293.2|15173.2|10
1623511890000|2021-06-12 15:31:30|15295.99|15175.99|15295.18|15175.18|15296.53|15176.53|15295.18|15175.18|10
1623511900000|2021-06-12 15:31:40|15295.48|15175.48|15292.86|15172.86|15295.58|15175.58|15292.86|15172.86|10
1623511910000|2021-06-12 15:31:50|15292.81|15172.81|15293.41|15173.41|15293.41|15173.41|15292.21|15172.21|10
1623511920000|2021-06-12 15:32:00|15293.74|15173.74|15296.23|15176.23|15296.23|15176.23|15293.74|15173.74|10
1623511930000|2021-06-12 15:32:10|15296.19|15176.19|15296.55|15176.55|15297.45|15177.45|15296.19|15176.19|10
1623511940000|2021-06-12 15:32:20|15296.44|15176.44|15297.82|15177.82|15297.82|15177.82|15296.12|15176.12|9
1623511950000|2021-06-12 15:32:30|15297.49|15177.49|15299.79|15179.79|15299.79|15179.79|15297.14|15177.14|10
1623511960000|2021-06-12 15:32:40|15299.97|15179.97|15300.43|15180.43|15300.82|15180.82|15299.8|15179.8|10
1623511970000|2021-06-12 15:32:50|15300.28|15180.28|15296.33|15176.33|15300.43|15180.43|15296.33|15176.33|9
1623511980000|2021-06-12 15:33:00|15296.36|15176.36|15297.82|15177.82|15297.82|15177.82|15296.36|15176.36|10
1623511990000|2021-06-12 15:33:10|15297.99|15177.99|15300.93|15180.93|15300.93|15180.93|15297.99|15177.99|10
1623512000000|2021-06-12 15:33:20|15301.33|15181.33|15300.15|15180.15|15301.47|15181.47|15299.96|15179.96|10
1623512010000|2021-06-12 15:33:30|15299.67|15179.67|15298.13|15178.13|15299.67|15179.67|15297.91|15177.91|9
1623512020000|2021-06-12 15:33:40|15297.97|15177.97|15299.65|15179.65|15299.65|15179.65|15297.87|15177.87|8
1623512030000|2021-06-12 15:33:50|15298.63|15178.63|15299.81|15179.81|15299.83|15179.83|15298.62|15178.62|10
1623512040000|2021-06-12 15:34:00|15300.24|15180.24|15302.61|15182.61|15302.88|15182.88|15300.24|15180.24|10
1623512050000|2021-06-12 15:34:10|15303.17|15183.17|15306.93|15186.93|15306.93|15186.93|15303.17|15183.17|10
1623512060000|2021-06-12 15:34:20|15307.32|15187.32|15311.35|15191.35|15311.35|15191.35|15307.32|15187.32|10
1623512070000|2021-06-12 15:34:30|15311.38|15191.38|15313.94|15193.94|15314.15|15194.15|15311.35|15191.35|10
1623512080000|2021-06-12 15:34:40|15313.66|15193.66|15313.91|15193.91|15313.91|15193.91|15312.85|15192.85|10
1623512090000|2021-06-12 15:34:50|15313.93|15193.93|15313.01|15193.01|15314.17|15194.17|15312.74|15192.74|8
1623512100000|2021-06-12 15:35:00|15313.07|15193.07|15316.47|15196.47|15316.47|15196.47|15312.83|15192.83|10
1623512110000|2021-06-12 15:35:10|15316.51|15196.51|15319.83|15199.83|15319.83|15199.83|15316.51|15196.51|10
1623512120000|2021-06-12 15:35:20|15319.81|15199.81|15318.37|15198.37|15319.9|15199.9|15317.94|15197.94|10
1623512130000|2021-06-12 15:35:30|15318.13|15198.13|15319.01|15199.01|15319.01|15199.01|15317.93|15197.93|10
1623512140000|2021-06-12 15:35:40|15319.12|15199.12|15318.64|15198.64|15319.28|15199.28|15318.64|15198.64|9
1623512150000|2021-06-12 15:35:50|15318.48|15198.48|15318.86|15198.86|15319.42|15199.42|15318.48|15198.48|9
1623512160000|2021-06-12 15:36:00|15318.8|15198.8|15319.11|15199.11|15319.12|15199.12|15318.42|15198.42|9
1623512170000|2021-06-12 15:36:10|15319.18|15199.18|15320.84|15200.84|15320.84|15200.84|15319.04|15199.04|10
1623512180000|2021-06-12 15:36:20|15322.11|15202.11|15318.94|15198.94|15322.11|15202.11|15318.94|15198.94|9
1623512190000|2021-06-12 15:36:30|15318.9|15198.9|15316.13|15196.13|15318.99|15198.99|15316.13|15196.13|9
1623512200000|2021-06-12 15:36:40|15316.65|15196.65|15315.69|15195.69|15316.65|15196.65|15315.18|15195.18|10
1623512210000|2021-06-12 15:36:50|15316.12|15196.12|15317.72|15197.72|15318.28|15198.28|15316.12|15196.12|10
1623512220000|2021-06-12 15:37:00|15318.02|15198.02|15315.38|15195.38|15318.47|15198.47|15315.38|15195.38|10
1623512230000|2021-06-12 15:37:10|15315.32|15195.32|15315.04|15195.04|15315.49|15195.49|15314.93|15194.93|10
1623512240000|2021-06-12 15:37:20|15314.61|15194.61|15313.44|15193.44|15314.99|15194.99|15313.3|15193.3|10
1623512250000|2021-06-12 15:37:30|15313.56|15193.56|15313.14|15193.14|15313.98|15193.98|15313.14|15193.14|10
1623512260000|2021-06-12 15:37:40|15313.07|15193.07|15314.48|15194.48|15314.48|15194.48|15313.07|15193.07|10
1623512270000|2021-06-12 15:37:50|15314.72|15194.72|15316.56|15196.56|15316.56|15196.56|15314.72|15194.72|10
1623512280000|2021-06-12 15:38:00|15316.86|15196.86|15321.06|15201.06|15321.06|15201.06|15316.86|15196.86|10
1623512290000|2021-06-12 15:38:10|15320.79|15200.79|15319.72|15199.72|15321.07|15201.07|15319.72|15199.72|10
1623512300000|2021-06-12 15:38:20|15319.31|15199.31|15318.71|15198.71|15320.07|15200.07|15318.71|15198.71|10
1623512310000|2021-06-12 15:38:30|15317.72|15197.72|15317.73|15197.73|15317.91|15197.91|15317.18|15197.18|10
1623512320000|2021-06-12 15:38:40|15316.94|15196.94|15313.15|15193.15|15316.97|15196.97|15313.15|15193.15|10
1623512330000|2021-06-12 15:38:50|15313.31|15193.31|15311.71|15191.71|15313.31|15193.31|15311.61|15191.61|10
1623512340000|2021-06-12 15:39:00|15311.73|15191.73|15312.05|15192.05|15312.23|15192.23|15311.65|15191.65|10
1623512350000|2021-06-12 15:39:10|15311.98|15191.98|15311.63|15191.63|15312.02|15192.02|15311.25|15191.25|10
1623512360000|2021-06-12 15:39:20|15311.64|15191.64|15313.83|15193.83|15313.87|15193.87|15311.64|15191.64|10
1623512370000|2021-06-12 15:39:30|15313.89|15193.89|15315.51|15195.51|15315.84|15195.84|15313.88|15193.88|10
1623512380000|2021-06-12 15:39:40|15315.68|15195.68|15314.82|15194.82|15315.76|15195.76|15314.82|15194.82|10
1623512390000|2021-06-12 15:39:50|15315.03|15195.03|15316.34|15196.34|15316.57|15196.57|15314.71|15194.71|9
1623512400000|2021-06-12 15:40:00|15316.48|15196.48|15317.46|15197.46|15317.51|15197.51|15316.3|15196.3|10
1623512410000|2021-06-12 15:40:10|15317.82|15197.82|15319.94|15199.94|15319.94|15199.94|15317.24|15197.24|10
1623512420000|2021-06-12 15:40:20|15320.29|15200.29|15321.73|15201.73|15321.73|15201.73|15320.29|15200.29|10
1623512430000|2021-06-12 15:40:30|15322.23|15202.23|15322.67|15202.67|15323.24|15203.24|15322.21|15202.21|9
1623512440000|2021-06-12 15:40:40|15323.43|15203.43|15324.19|15204.19|15324.37|15204.37|15323.43|15203.43|9
1623512450000|2021-06-12 15:40:50|15324.54|15204.54|15327.12|15207.12|15327.12|15207.12|15324.54|15204.54|10
1623512460000|2021-06-12 15:41:00|15327.42|15207.42|15328.33|15208.33|15328.33|15208.33|15327.41|15207.41|9
1623512470000|2021-06-12 15:41:10|15328.52|15208.52|15330.86|15210.86|15330.86|15210.86|15328.52|15208.52|10
1623512480000|2021-06-12 15:41:20|15330.87|15210.87|15330.67|15210.67|15331.33|15211.33|15330.67|15210.67|10
1623512490000|2021-06-12 15:41:30|15330.43|15210.43|15329.27|15209.27|15330.59|15210.59|15329.27|15209.27|10
1623512500000|2021-06-12 15:41:40|15329.06|15209.06|15327.22|15207.22|15329.11|15209.11|15327.22|15207.22|9
1623512510000|2021-06-12 15:41:50|15327.02|15207.02|15327.29|15207.29|15327.29|15207.29|15326.11|15206.11|9
1623512520000|2021-06-12 15:42:00|15326.08|15206.08|15325.56|15205.56|15326.45|15206.45|15325.5|15205.5|9
1623512530000|2021-06-12 15:42:10|15325.62|15205.62|15326.91|15206.91|15326.91|15206.91|15325.62|15205.62|10
1623512540000|2021-06-12 15:42:20|15326.93|15206.93|15327.8|15207.8|15328.25|15208.25|15326.92|15206.92|9
1623512550000|2021-06-12 15:42:30|15327.78|15207.78|15328.2|15208.2|15328.2|15208.2|15327.35|15207.35|10
1623512560000|2021-06-12 15:42:40|15328.4|15208.4|15328.18|15208.18|15329|15209|15328.18|15208.18|10
1623512570000|2021-06-12 15:42:50|15328.03|15208.03|15328.63|15208.63|15328.63|15208.63|15327.75|15207.75|8
1623512580000|2021-06-12 15:43:00|15328.11|15208.11|15327.32|15207.32|15328.66|15208.66|15327.32|15207.32|9
1623512590000|2021-06-12 15:43:10|15327.53|15207.53|15321.29|15201.29|15327.53|15207.53|15321.29|15201.29|10
1623512600000|2021-06-12 15:43:20|15320.5|15200.5|15315.88|15195.88|15320.5|15200.5|15315.25|15195.25|10
1623512610000|2021-06-12 15:43:30|15315.63|15195.63|15315.45|15195.45|15316.05|15196.05|15315.02|15195.02|10
1623512620000|2021-06-12 15:43:40|15315.36|15195.36|15313.17|15193.17|15315.38|15195.38|15312.47|15192.47|10
1623512630000|2021-06-12 15:43:50|15312.87|15192.87|15311.78|15191.78|15314.36|15194.36|15311.78|15191.78|10
1623512640000|2021-06-12 15:44:00|15311.73|15191.73|15308.17|15188.17|15311.73|15191.73|15308.17|15188.17|10
1623512650000|2021-06-12 15:44:10|15307.91|15187.91|15301.63|15181.63|15307.92|15187.92|15301.63|15181.63|10
1623512660000|2021-06-12 15:44:20|15300.94|15180.94|15295.98|15175.98|15300.94|15180.94|15295.98|15175.98|10
1623512670000|2021-06-12 15:44:30|15295.82|15175.82|15291|15171|15295.82|15175.82|15291|15171|10
1623512680000|2021-06-12 15:44:40|15291.1|15171.1|15285.08|15165.08|15291.1|15171.1|15285.08|15165.08|10
1623512690000|2021-06-12 15:44:50|15284.95|15164.95|15284.67|15164.67|15285.12|15165.12|15284.63|15164.63|9
1623512700000|2021-06-12 15:45:00|15284.38|15164.38|15287.56|15167.56|15288.28|15168.28|15283.03|15163.03|9
1623512710000|2021-06-12 15:45:10|15287.62|15167.62|15288.54|15168.54|15290.75|15170.75|15287.62|15167.62|10
1623512720000|2021-06-12 15:45:20|15288.31|15168.31|15281.53|15161.53|15288.31|15168.31|15281.03|15161.03|10
1623512730000|2021-06-12 15:45:30|15280.91|15160.91|15275.41|15155.41|15280.91|15160.91|15275.41|15155.41|10
1623512740000|2021-06-12 15:45:40|15275.22|15155.22|15267.62|15147.62|15275.22|15155.22|15267.62|15147.62|10
1623512750000|2021-06-12 15:45:50|15267.96|15147.96|15270.64|15150.64|15270.64|15150.64|15267.96|15147.96|9
1623512760000|2021-06-12 15:46:00|15271.27|15151.27|15275.1|15155.1|15275.1|15155.1|15271.23|15151.23|10
1623512770000|2021-06-12 15:46:10|15275.11|15155.11|15278.37|15158.37|15278.49|15158.49|15275.11|15155.11|10
1623512780000|2021-06-12 15:46:20|15278.57|15158.57|15281.06|15161.06|15281.06|15161.06|15278.57|15158.57|10
1623512790000|2021-06-12 15:46:30|15281.25|15161.25|15284.73|15164.73|15284.81|15164.81|15281.25|15161.25|10
1623512800000|2021-06-12 15:46:40|15285.04|15165.04|15288.83|15168.83|15288.83|15168.83|15285.04|15165.04|10
1623512810000|2021-06-12 15:46:50|15288.67|15168.67|15292.16|15172.16|15292.16|15172.16|15288.67|15168.67|10
1623512820000|2021-06-12 15:47:00|15292.15|15172.15|15300.83|15180.83|15300.83|15180.83|15292.15|15172.15|10
1623512830000|2021-06-12 15:47:10|15300.48|15180.48|15302.25|15182.25|15302.25|15182.25|15300.48|15180.48|8
1623512840000|2021-06-12 15:47:20|15302.3|15182.3|15303.56|15183.56|15303.64|15183.64|15302.24|15182.24|10
1623512850000|2021-06-12 15:47:30|15303.6|15183.6|15302.93|15182.93|15303.86|15183.86|15302.42|15182.42|9
1623512860000|2021-06-12 15:47:40|15302.73|15182.73|15301.58|15181.58|15302.87|15182.87|15301.33|15181.33|10
1623512870000|2021-06-12 15:47:50|15301.75|15181.75|15301.35|15181.35|15301.77|15181.77|15301.25|15181.25|10
1623512880000|2021-06-12 15:48:00|15301.38|15181.38|15301.06|15181.06|15302.3|15182.3|15301.06|15181.06|10
1623512890000|2021-06-12 15:48:10|15299.93|15179.93|15299.61|15179.61|15300.03|15180.03|15298.7|15178.7|10
1623512900000|2021-06-12 15:48:20|15299.87|15179.87|15297.2|15177.2|15299.89|15179.89|15297.18|15177.18|10
1623512910000|2021-06-12 15:48:30|15296.79|15176.79|15293.4|15173.4|15296.79|15176.79|15293.39|15173.39|10
1623512920000|2021-06-12 15:48:40|15293.2|15173.2|15291.58|15171.58|15293.2|15173.2|15291.46|15171.46|10
1623512930000|2021-06-12 15:48:50|15291.14|15171.14|15289.29|15169.29|15291.38|15171.38|15289.21|15169.21|10
1623512940000|2021-06-12 15:49:00|15289.23|15169.23|15281.02|15161.02|15289.23|15169.23|15281.02|15161.02|10
1623512950000|2021-06-12 15:49:10|15281.27|15161.27|15272.61|15152.61|15281.27|15161.27|15272.61|15152.61|10
1623512960000|2021-06-12 15:49:20|15271.62|15151.62|15271.34|15151.34|15272.13|15152.13|15271.3|15151.3|10
1623512970000|2021-06-12 15:49:30|15271.16|15151.16|15270.86|15150.86|15271.17|15151.17|15270.55|15150.55|10
1623512980000|2021-06-12 15:49:40|15270.06|15150.06|15267.09|15147.09|15270.06|15150.06|15266.69|15146.69|10
1623512990000|2021-06-12 15:49:50|15266.57|15146.57|15257.38|15137.38|15266.57|15146.57|15257.38|15137.38|10
1623513000000|2021-06-12 15:50:00|15256.7|15136.7|15256.68|15136.68|15256.95|15136.95|15256.06|15136.06|10
1623513010000|2021-06-12 15:50:10|15256.89|15136.89|15254.95|15134.95|15257.72|15137.72|15254.95|15134.95|9
1623513020000|2021-06-12 15:50:20|15254.24|15134.24|15253.1|15133.1|15254.24|15134.24|15251.66|15131.66|10
1623513030000|2021-06-12 15:50:30|15252.88|15132.88|15255.5|15135.5|15255.5|15135.5|15252.88|15132.88|9
1623513040000|2021-06-12 15:50:40|15255.26|15135.26|15255.66|15135.66|15256.13|15136.13|15255.26|15135.26|9
1623513050000|2021-06-12 15:50:50|15255.84|15135.84|15255.68|15135.68|15256.47|15136.47|15255.68|15135.68|10
1623513060000|2021-06-12 15:51:00|15255.67|15135.67|15257.03|15137.03|15257.15|15137.15|15255.62|15135.62|10
1623513070000|2021-06-12 15:51:10|15257.92|15137.92|15257.6|15137.6|15258.57|15138.57|15257.6|15137.6|9
1623513080000|2021-06-12 15:51:20|15257.8|15137.8|15257.22|15137.22|15257.8|15137.8|15256.83|15136.83|9
1623513090000|2021-06-12 15:51:30|15256.95|15136.95|15256.96|15136.96|15257.61|15137.61|15256.95|15136.95|10
1623513100000|2021-06-12 15:51:40|15257.07|15137.07|15259.74|15139.74|15259.74|15139.74|15257.07|15137.07|10
1623513110000|2021-06-12 15:51:50|15259.97|15139.97|15261.93|15141.93|15261.93|15141.93|15259.97|15139.97|10
1623513120000|2021-06-12 15:52:00|15261.85|15141.85|15260.5|15140.5|15261.85|15141.85|15260.5|15140.5|10
1623513130000|2021-06-12 15:52:10|15260.39|15140.39|15260.57|15140.57|15260.75|15140.75|15260.3|15140.3|10
1623513140000|2021-06-12 15:52:20|15260.28|15140.28|15259.89|15139.89|15260.48|15140.48|15259.89|15139.89|10
1623513150000|2021-06-12 15:52:30|15259.69|15139.69|15256.83|15136.83|15259.69|15139.69|15256.83|15136.83|9
1623513160000|2021-06-12 15:52:40|15256.7|15136.7|15253.72|15133.72|15256.7|15136.7|15253.72|15133.72|10
1623513170000|2021-06-12 15:52:50|15253.25|15133.25|15248.76|15128.76|15253.25|15133.25|15248.76|15128.76|10
1623513180000|2021-06-12 15:53:00|15248.59|15128.59|15246.44|15126.44|15248.59|15128.59|15246.44|15126.44|9
1623513190000|2021-06-12 15:53:10|15245.39|15125.39|15245.94|15125.94|15247.01|15127.01|15245.37|15125.37|10
1623513200000|2021-06-12 15:53:20|15245.08|15125.08|15242.44|15122.44|15245.08|15125.08|15242.37|15122.37|10
1623513210000|2021-06-12 15:53:30|15242.37|15122.37|15237.37|15117.37|15242.37|15122.37|15237.37|15117.37|10
1623513220000|2021-06-12 15:53:40|15237.09|15117.09|15230.48|15110.48|15237.09|15117.09|15229.31|15109.31|10
1623513230000|2021-06-12 15:53:50|15230.65|15110.65|15225.48|15105.48|15230.65|15110.65|15225.13|15105.13|10
1623513240000|2021-06-12 15:54:00|15225.8|15105.8|15218.78|15098.78|15225.8|15105.8|15218.78|15098.78|10
1623513250000|2021-06-12 15:54:10|15218.34|15098.34|15217.15|15097.15|15218.34|15098.34|15216.98|15096.98|10
1623513260000|2021-06-12 15:54:20|15217.64|15097.64|15214.04|15094.04|15217.64|15097.64|15214.04|15094.04|10
1623513270000|2021-06-12 15:54:30|15213.92|15093.92|15210.39|15090.39|15213.92|15093.92|15210.39|15090.39|10
1623513280000|2021-06-12 15:54:40|15210.38|15090.38|15205.04|15085.04|15210.38|15090.38|15205.04|15085.04|10
1623513290000|2021-06-12 15:54:50|15204.97|15084.97|15205.77|15085.77|15205.77|15085.77|15203.79|15083.79|9
1623513300000|2021-06-12 15:55:00|15205.6|15085.6|15210.87|15090.87|15210.87|15090.87|15205.6|15085.6|10
1623513310000|2021-06-12 15:55:10|15211.98|15091.98|15213.06|15093.06|15213.83|15093.83|15211.98|15091.98|9
1623513320000|2021-06-12 15:55:20|15213.08|15093.08|15211.48|15091.48|15213.76|15093.76|15211.36|15091.36|10
1623513330000|2021-06-12 15:55:30|15211.57|15091.57|15216.64|15096.64|15216.64|15096.64|15211.57|15091.57|10
1623513340000|2021-06-12 15:55:40|15218.47|15098.47|15224.48|15104.48|15224.48|15104.48|15218.47|15098.47|10
1623513350000|2021-06-12 15:55:50|15224.2|15104.2|15224.94|15104.94|15225.97|15105.97|15224.19|15104.19|9
1623513360000|2021-06-12 15:56:00|15224.96|15104.96|15227.12|15107.12|15227.18|15107.18|15224.96|15104.96|10
1623513370000|2021-06-12 15:56:10|15228.07|15108.07|15227.34|15107.34|15228.07|15108.07|15227.32|15107.32|9
1623513380000|2021-06-12 15:56:20|15227.19|15107.19|15228.77|15108.77|15228.77|15108.77|15227.19|15107.19|10
1623513390000|2021-06-12 15:56:30|15228.75|15108.75|15229.84|15109.84|15229.84|15109.84|15228.75|15108.75|9
1623513400000|2021-06-12 15:56:40|15229.92|15109.92|15229.18|15109.18|15229.93|15109.93|15229.18|15109.18|9
1623513410000|2021-06-12 15:56:50|15228.64|15108.64|15229.05|15109.05|15229.18|15109.18|15228.34|15108.34|10
1623513420000|2021-06-12 15:57:00|15229.21|15109.21|15231.81|15111.81|15231.81|15111.81|15229.21|15109.21|10
1623513430000|2021-06-12 15:57:10|15231.9|15111.9|15234.26|15114.26|15234.26|15114.26|15231.9|15111.9|9
1623513440000|2021-06-12 15:57:20|15233.94|15113.94|15235.96|15115.96|15236.47|15116.47|15233.94|15113.94|10
1623513450000|2021-06-12 15:57:30|15235.03|15115.03|15236.5|15116.5|15236.5|15116.5|15234.02|15114.02|10
1623513460000|2021-06-12 15:57:40|15236.53|15116.53|15238.22|15118.22|15238.22|15118.22|15236.53|15116.53|9
1623513470000|2021-06-12 15:57:50|15238.44|15118.44|15240.26|15120.26|15240.3|15120.3|15238.44|15118.44|10
1623513480000|2021-06-12 15:58:00|15240.28|15120.28|15240.61|15120.61|15240.88|15120.88|15239.68|15119.68|10
1623513490000|2021-06-12 15:58:10|15240.66|15120.66|15241.05|15121.05|15241.33|15121.33|15240.54|15120.54|10
1623513500000|2021-06-12 15:58:20|15241.16|15121.16|15239.4|15119.4|15241.16|15121.16|15239.31|15119.31|10
1623513510000|2021-06-12 15:58:30|15239.63|15119.63|15239.14|15119.14|15239.63|15119.63|15239.14|15119.14|10
1623513520000|2021-06-12 15:58:40|15239.5|15119.5|15237.95|15117.95|15239.5|15119.5|15237.76|15117.76|10
1623513530000|2021-06-12 15:58:50|15237.79|15117.79|15235.6|15115.6|15237.8|15117.8|15235.6|15115.6|10
1623513540000|2021-06-12 15:59:00|15235.62|15115.62|15233.92|15113.92|15235.62|15115.62|15233.92|15113.92|8
1623513550000|2021-06-12 15:59:10|15233.95|15113.95|15240.19|15120.19|15240.19|15120.19|15233.64|15113.64|10
1623513560000|2021-06-12 15:59:20|15240.32|15120.32|15248.25|15128.25|15248.25|15128.25|15240.32|15120.32|10
1623513570000|2021-06-12 15:59:30|15248.81|15128.81|15250.34|15130.34|15250.34|15130.34|15248.8|15128.8|10
1623513580000|2021-06-12 15:59:40|15250.29|15130.29|15251.29|15131.29|15252.13|15132.13|15250.29|15130.29|9
1623513590000|2021-06-12 15:59:50|15251.31|15131.31|15251.93|15131.93|15251.97|15131.97|15250.8|15130.8|9
1623513600000|2021-06-12 16:00:00|15252.56|15132.56|15251.15|15131.15|15253.12|15133.12|15251.15|15131.15|10
1623513610000|2021-06-12 16:00:10|15250.15|15130.15|15232.46|15112.46|15250.15|15130.15|15232.46|15112.46|10
1623513620000|2021-06-12 16:00:20|15231.71|15111.71|15218.3|15098.3|15231.71|15111.71|15217.73|15097.73|10
1623513630000|2021-06-12 16:00:30|15218.16|15098.16|15218.77|15098.77|15218.79|15098.79|15217.81|15097.81|10
1623513640000|2021-06-12 16:00:40|15218.72|15098.72|15229.32|15109.32|15229.32|15109.32|15218.72|15098.72|10
1623513650000|2021-06-12 16:00:50|15229.46|15109.46|15232.2|15112.2|15232.76|15112.76|15229.46|15109.46|9
1623513660000|2021-06-12 16:01:00|15232.14|15112.14|15239.17|15119.17|15239.17|15119.17|15232.14|15112.14|10
1623513670000|2021-06-12 16:01:10|15238.93|15118.93|15246.7|15126.7|15248.43|15128.43|15238.93|15118.93|10
1623513680000|2021-06-12 16:01:20|15248.87|15128.87|15264.43|15144.43|15264.43|15144.43|15248.87|15128.87|10
1623513690000|2021-06-12 16:01:30|15265.4|15145.4|15262.31|15142.31|15268.5|15148.5|15262.31|15142.31|10
1623513700000|2021-06-12 16:01:40|15261.95|15141.95|15264.35|15144.35|15264.37|15144.37|15261.28|15141.28|10
1623513710000|2021-06-12 16:01:50|15265.06|15145.06|15273.16|15153.16|15273.16|15153.16|15265.06|15145.06|10
1623513720000|2021-06-12 16:02:00|15274.16|15154.16|15280.86|15160.86|15280.86|15160.86|15274.16|15154.16|10
1623513730000|2021-06-12 16:02:10|15281.82|15161.82|15281.28|15161.28|15281.82|15161.82|15278.32|15158.32|10
1623513740000|2021-06-12 16:02:20|15281.57|15161.57|15285.26|15165.26|15285.26|15165.26|15281.57|15161.57|10
1623513750000|2021-06-12 16:02:30|15287.17|15167.17|15294.41|15174.41|15294.62|15174.62|15287.17|15167.17|10
1623513760000|2021-06-12 16:02:40|15294.12|15174.12|15296.39|15176.39|15296.54|15176.54|15293.82|15173.82|10
1623513770000|2021-06-12 16:02:50|15296.42|15176.42|15295.18|15175.18|15296.42|15176.42|15294.71|15174.71|10
1623513780000|2021-06-12 16:03:00|15296.1|15176.1|15293.73|15173.73|15296.1|15176.1|15293.54|15173.54|10
1623513790000|2021-06-12 16:03:10|15293.67|15173.67|15292.47|15172.47|15293.67|15173.67|15292.47|15172.47|9
1623513800000|2021-06-12 16:03:20|15292|15172|15292.52|15172.52|15292.66|15172.66|15291.48|15171.48|10
1623513810000|2021-06-12 16:03:30|15292.06|15172.06|15290.8|15170.8|15292.06|15172.06|15290.8|15170.8|10
1623513820000|2021-06-12 16:03:40|15290.36|15170.36|15289.25|15169.25|15290.36|15170.36|15288.08|15168.08|9
1623513830000|2021-06-12 16:03:50|15289.96|15169.96|15292.48|15172.48|15292.48|15172.48|15289.58|15169.58|10
1623513840000|2021-06-12 16:04:00|15292.26|15172.26|15300.35|15180.35|15300.35|15180.35|15292.26|15172.26|10
1623513850000|2021-06-12 16:04:10|15301.9|15181.9|15303.09|15183.09|15303.43|15183.43|15301.9|15181.9|10
1623513860000|2021-06-12 16:04:20|15302.72|15182.72|15302.62|15182.62|15302.83|15182.83|15301.9|15181.9|10
1623513870000|2021-06-12 16:04:30|15302.58|15182.58|15303.14|15183.14|15303.25|15183.25|15302.14|15182.14|10
1623513880000|2021-06-12 16:04:40|15303.34|15183.34|15305.17|15185.17|15305.17|15185.17|15302.77|15182.77|10
1623513890000|2021-06-12 16:04:50|15305.34|15185.34|15307.28|15187.28|15309.58|15189.58|15305.34|15185.34|10
1623513900000|2021-06-12 16:05:00|15307.35|15187.35|15311.46|15191.46|15311.46|15191.46|15306.05|15186.05|10
1623513910000|2021-06-12 16:05:10|15313.19|15193.19|15312.94|15192.94|15313.48|15193.48|15312.35|15192.35|10
1623513920000|2021-06-12 16:05:20|15312.66|15192.66|15312.27|15192.27|15313.61|15193.61|15312.27|15192.27|10
1623513930000|2021-06-12 16:05:30|15311.81|15191.81|15316.51|15196.51|15316.51|15196.51|15311.81|15191.81|10
1623513940000|2021-06-12 16:05:40|15317.07|15197.07|15322.77|15202.77|15323.17|15203.17|15317.07|15197.07|10
1623513950000|2021-06-12 16:05:50|15324.26|15204.26|15325.7|15205.7|15326.14|15206.14|15324.26|15204.26|10
1623513960000|2021-06-12 16:06:00|15325.83|15205.83|15328.99|15208.99|15330.06|15210.06|15325.64|15205.64|10
1623513970000|2021-06-12 16:06:10|15329.09|15209.09|15328.86|15208.86|15329.28|15209.28|15327.97|15207.97|10
1623513980000|2021-06-12 16:06:20|15329.13|15209.13|15328.61|15208.61|15329.26|15209.26|15327.32|15207.32|10
1623513990000|2021-06-12 16:06:30|15328.91|15208.91|15329.33|15209.33|15329.33|15209.33|15328.84|15208.84|9
1623514000000|2021-06-12 16:06:40|15329.22|15209.22|15329.12|15209.12|15329.43|15209.43|15328.65|15208.65|9
1623514010000|2021-06-12 16:06:50|15329.93|15209.93|15332.43|15212.43|15332.43|15212.43|15329.93|15209.93|10
1623514020000|2021-06-12 16:07:00|15332.31|15212.31|15329.65|15209.65|15333.32|15213.32|15329.52|15209.52|10
1623514030000|2021-06-12 16:07:10|15330.74|15210.74|15332.55|15212.55|15332.55|15212.55|15330.74|15210.74|10
1623514040000|2021-06-12 16:07:20|15332.81|15212.81|15328.75|15208.75|15332.81|15212.81|15328.75|15208.75|10
1623514050000|2021-06-12 16:07:30|15326.68|15206.68|15320.88|15200.88|15326.68|15206.68|15320.88|15200.88|10
1623514060000|2021-06-12 16:07:40|15320.64|15200.64|15317.08|15197.08|15320.64|15200.64|15317.08|15197.08|10
1623514070000|2021-06-12 16:07:50|15315.21|15195.21|15314.12|15194.12|15315.21|15195.21|15312.3|15192.3|10
1623514080000|2021-06-12 16:08:00|15313.39|15193.39|15311.97|15191.97|15313.4|15193.4|15311.97|15191.97|10
1623514090000|2021-06-12 16:08:10|15310.92|15190.92|15308.87|15188.87|15310.92|15190.92|15308.38|15188.38|10
1623514100000|2021-06-12 16:08:20|15307.4|15187.4|15302.88|15182.88|15307.4|15187.4|15302.63|15182.63|10
1623514110000|2021-06-12 16:08:30|15303.05|15183.05|15300.17|15180.17|15303.05|15183.05|15300.17|15180.17|10
1623514120000|2021-06-12 16:08:40|15298.92|15178.92|15297.43|15177.43|15298.92|15178.92|15297.43|15177.43|10
1623514130000|2021-06-12 16:08:50|15297.24|15177.24|15286.71|15166.71|15297.24|15177.24|15286.47|15166.47|10
1623514140000|2021-06-12 16:09:00|15286.34|15166.34|15281.67|15161.67|15286.34|15166.34|15281.67|15161.67|10
1623514150000|2021-06-12 16:09:10|15280.99|15160.99|15272.51|15152.51|15280.99|15160.99|15272.51|15152.51|10
1623514160000|2021-06-12 16:09:20|15272.15|15152.15|15259.9|15139.9|15272.15|15152.15|15259.9|15139.9|10
1623514170000|2021-06-12 16:09:30|15260.4|15140.4|15256.55|15136.55|15260.4|15140.4|15256.55|15136.55|10
1623514180000|2021-06-12 16:09:40|15256.1|15136.1|15252.94|15132.94|15256.1|15136.1|15252.94|15132.94|10
1623514190000|2021-06-12 16:09:50|15252.92|15132.92|15252.25|15132.25|15252.94|15132.94|15250.2|15130.2|10
1623514200000|2021-06-12 16:10:00|15251.99|15131.99|15255.88|15135.88|15255.88|15135.88|15251.84|15131.84|10
1623514210000|2021-06-12 16:10:10|15255.98|15135.98|15255.56|15135.56|15256.23|15136.23|15255.56|15135.56|10
1623514220000|2021-06-12 16:10:20|15255.93|15135.93|15254.55|15134.55|15256.05|15136.05|15254.55|15134.55|10
1623514230000|2021-06-12 16:10:30|15254.49|15134.49|15249.07|15129.07|15254.49|15134.49|15249.07|15129.07|10
1623514240000|2021-06-12 16:10:40|15249.45|15129.45|15249.07|15129.07|15250.04|15130.04|15249.07|15129.07|9
1623514250000|2021-06-12 16:10:50|15249.33|15129.33|15245.62|15125.62|15249.33|15129.33|15245.62|15125.62|10
1623514260000|2021-06-12 16:11:00|15244.94|15124.94|15245.38|15125.38|15245.49|15125.49|15244.09|15124.09|10
1623514270000|2021-06-12 16:11:10|15245.8|15125.8|15244.57|15124.57|15246.25|15126.25|15244.57|15124.57|10
1623514280000|2021-06-12 16:11:20|15244.13|15124.13|15241.8|15121.8|15244.46|15124.46|15241.44|15121.44|10
1623514290000|2021-06-12 16:11:30|15241.9|15121.9|15240.99|15120.99|15242.73|15122.73|15240.99|15120.99|10
1623514300000|2021-06-12 16:11:40|15239.65|15119.65|15236.46|15116.46|15239.65|15119.65|15236.46|15116.46|10
1623514310000|2021-06-12 16:11:50|15235.47|15115.47|15234.17|15114.17|15235.47|15115.47|15234.17|15114.17|10
1623514320000|2021-06-12 16:12:00|15234.04|15114.04|15232.17|15112.17|15234.04|15114.04|15231.73|15111.73|10
1623514330000|2021-06-12 16:12:10|15232.18|15112.18|15235.13|15115.13|15235.13|15115.13|15231.86|15111.86|9
1623514340000|2021-06-12 16:12:20|15235.27|15115.27|15237.87|15117.87|15238.52|15118.52|15235.27|15115.27|9
1623514350000|2021-06-12 16:12:30|15237.77|15117.77|15238.7|15118.7|15238.83|15118.83|15237.71|15117.71|10
1623514360000|2021-06-12 16:12:40|15238.65|15118.65|15240.68|15120.68|15240.68|15120.68|15238.65|15118.65|8
1623514370000|2021-06-12 16:12:50|15240.93|15120.93|15239.68|15119.68|15241.72|15121.72|15239.68|15119.68|9
1623514380000|2021-06-12 16:13:00|15239.45|15119.45|15240.09|15120.09|15240.65|15120.65|15239.45|15119.45|10
1623514390000|2021-06-12 16:13:10|15240.34|15120.34|15241.29|15121.29|15241.4|15121.4|15240.17|15120.17|10
1623514400000|2021-06-12 16:13:20|15241.03|15121.03|15241.5|15121.5|15241.82|15121.82|15241.03|15121.03|10
1623514410000|2021-06-12 16:13:30|15242.15|15122.15|15241.3|15121.3|15242.19|15122.19|15241.3|15121.3|9
1623514420000|2021-06-12 16:13:40|15241.27|15121.27|15241.01|15121.01|15241.59|15121.59|15240.59|15120.59|10
1623514430000|2021-06-12 16:13:50|15240.82|15120.82|15243.4|15123.4|15243.58|15123.58|15240.82|15120.82|10
1623514440000|2021-06-12 16:14:00|15243.39|15123.39|15241.75|15121.75|15243.45|15123.45|15241.75|15121.75|10
1623514450000|2021-06-12 16:14:10|15240.73|15120.73|15238.75|15118.75|15240.87|15120.87|15238.75|15118.75|9
1623514460000|2021-06-12 16:14:20|15238.56|15118.56|15235.12|15115.12|15238.56|15118.56|15235.12|15115.12|10
1623514470000|2021-06-12 16:14:30|15234.96|15114.96|15234.37|15114.37|15234.96|15114.96|15234.14|15114.14|10
1623514480000|2021-06-12 16:14:40|15234.3|15114.3|15232.26|15112.26|15234.43|15114.43|15232.26|15112.26|10
1623514490000|2021-06-12 16:14:50|15232.51|15112.51|15232.84|15112.84|15233.24|15113.24|15232.31|15112.31|10
1623514500000|2021-06-12 16:15:00|15232.94|15112.94|15230.54|15110.54|15232.94|15112.94|15230.47|15110.47|10
1623514510000|2021-06-12 16:15:10|15230.76|15110.76|15230.19|15110.19|15231.14|15111.14|15230.19|15110.19|10
1623514520000|2021-06-12 16:15:20|15230|15110|15225.46|15105.46|15230|15110|15225.46|15105.46|9
1623514530000|2021-06-12 16:15:30|15225.18|15105.18|15224.32|15104.32|15225.86|15105.86|15224.32|15104.32|10
1623514540000|2021-06-12 16:15:40|15224.24|15104.24|15226.19|15106.19|15226.19|15106.19|15224.24|15104.24|8
1623514550000|2021-06-12 16:15:50|15226.35|15106.35|15227.07|15107.07|15227.2|15107.2|15226.35|15106.35|9
1623514560000|2021-06-12 16:16:00|15226.78|15106.78|15228.48|15108.48|15228.48|15108.48|15226.59|15106.59|9
1623514570000|2021-06-12 16:16:10|15228.99|15108.99|15228.12|15108.12|15228.99|15108.99|15227.57|15107.57|10
1623514580000|2021-06-12 16:16:20|15228.64|15108.64|15227.79|15107.79|15229.41|15109.41|15227.79|15107.79|9
1623514590000|2021-06-12 16:16:30|15227.07|15107.07|15218.54|15098.54|15227.07|15107.07|15218.54|15098.54|10
1623514600000|2021-06-12 16:16:40|15217.96|15097.96|15217.27|15097.27|15218.03|15098.03|15217.27|15097.27|10
1623514610000|2021-06-12 16:16:50|15216.94|15096.94|15216.13|15096.13|15216.94|15096.94|15215.36|15095.36|10
1623514620000|2021-06-12 16:17:00|15216.44|15096.44|15224.49|15104.49|15224.49|15104.49|15216.44|15096.44|10
1623514630000|2021-06-12 16:17:10|15224.64|15104.64|15228.57|15108.57|15228.57|15108.57|15224.64|15104.64|9
1623514640000|2021-06-12 16:17:20|15228.79|15108.79|15230.03|15110.03|15230.03|15110.03|15228.64|15108.64|10
1623514650000|2021-06-12 16:17:30|15230.06|15110.06|15235.16|15115.16|15235.16|15115.16|15229.91|15109.91|10
1623514660000|2021-06-12 16:17:40|15236.31|15116.31|15247.08|15127.08|15247.08|15127.08|15236.31|15116.31|10
1623514670000|2021-06-12 16:17:50|15248.91|15128.91|15258.19|15138.19|15258.19|15138.19|15248.91|15128.91|10
1623514680000|2021-06-12 16:18:00|15258.97|15138.97|15262.62|15142.62|15264.17|15144.17|15258.97|15138.97|10
1623514690000|2021-06-12 16:18:10|15262.55|15142.55|15263.35|15143.35|15264.03|15144.03|15262.18|15142.18|10
1623514700000|2021-06-12 16:18:20|15263.65|15143.65|15258.14|15138.14|15263.65|15143.65|15258.14|15138.14|9
1623514710000|2021-06-12 16:18:30|15257.88|15137.88|15257.26|15137.26|15258.11|15138.11|15257.05|15137.05|10
1623514720000|2021-06-12 16:18:40|15256.9|15136.9|15258.75|15138.75|15258.75|15138.75|15256.9|15136.9|10
1623514730000|2021-06-12 16:18:50|15258.44|15138.44|15258.55|15138.55|15258.59|15138.59|15257.42|15137.42|10
1623514740000|2021-06-12 16:19:00|15259.11|15139.11|15261.84|15141.84|15261.84|15141.84|15258.65|15138.65|9
1623514750000|2021-06-12 16:19:10|15262.27|15142.27|15260.17|15140.17|15262.27|15142.27|15259.63|15139.63|10
1623514760000|2021-06-12 16:19:20|15260.43|15140.43|15261.31|15141.31|15261.38|15141.38|15260.43|15140.43|10
1623514770000|2021-06-12 16:19:30|15261.23|15141.23|15261.37|15141.37|15261.37|15141.37|15260.04|15140.04|9
1623514780000|2021-06-12 16:19:40|15261.59|15141.59|15262.23|15142.23|15262.33|15142.33|15261.56|15141.56|10
1623514790000|2021-06-12 16:19:50|15262.25|15142.25|15264|15144|15264.04|15144.04|15262.25|15142.25|9
1623514800000|2021-06-12 16:20:00|15264.39|15144.39|15266.8|15146.8|15266.8|15146.8|15264.28|15144.28|10
1623514810000|2021-06-12 16:20:10|15266.88|15146.88|15267.81|15147.81|15267.87|15147.87|15266.88|15146.88|8
1623514820000|2021-06-12 16:20:20|15267.39|15147.39|15265.7|15145.7|15267.39|15147.39|15265.7|15145.7|10
1623514830000|2021-06-12 16:20:30|15265.8|15145.8|15265.09|15145.09|15266.52|15146.52|15265.09|15145.09|10
1623514840000|2021-06-12 16:20:40|15264.94|15144.94|15263.2|15143.2|15264.94|15144.94|15263.2|15143.2|10
1623514850000|2021-06-12 16:20:50|15262.47|15142.47|15261.01|15141.01|15263.39|15143.39|15261.01|15141.01|10
1623514860000|2021-06-12 16:21:00|15261.47|15141.47|15258.95|15138.95|15261.47|15141.47|15258.95|15138.95|10
1623514870000|2021-06-12 16:21:10|15258.81|15138.81|15258.11|15138.11|15259.04|15139.04|15258.11|15138.11|10
1623514880000|2021-06-12 16:21:20|15256.99|15136.99|15254.62|15134.62|15256.99|15136.99|15254.62|15134.62|10
1623514890000|2021-06-12 16:21:30|15254.25|15134.25|15251.2|15131.2|15254.25|15134.25|15251.2|15131.2|9
1623514900000|2021-06-12 16:21:40|15252.35|15132.35|15253.87|15133.87|15253.87|15133.87|15251.81|15131.81|10
1623514910000|2021-06-12 16:21:50|15253.93|15133.93|15255.94|15135.94|15255.94|15135.94|15253.93|15133.93|10
1623514920000|2021-06-12 16:22:00|15256.28|15136.28|15261.44|15141.44|15261.44|15141.44|15256.28|15136.28|10
1623514930000|2021-06-12 16:22:10|15261.6|15141.6|15264.97|15144.97|15264.97|15144.97|15261.54|15141.54|10
1623514940000|2021-06-12 16:22:20|15264.99|15144.99|15267.09|15147.09|15267.09|15147.09|15264.87|15144.87|10
1623514950000|2021-06-12 16:22:30|15266.94|15146.94|15270.72|15150.72|15270.72|15150.72|15266.94|15146.94|8
1623514960000|2021-06-12 16:22:40|15270.98|15150.98|15273.19|15153.19|15273.19|15153.19|15270.98|15150.98|10
1623514970000|2021-06-12 16:22:50|15275.36|15155.36|15282.03|15162.03|15282.03|15162.03|15274.95|15154.95|9
1623514980000|2021-06-12 16:23:00|15285.68|15165.68|15283.04|15163.04|15286.9|15166.9|15282.89|15162.89|10
1623514990000|2021-06-12 16:23:10|15283.03|15163.03|15288.91|15168.91|15288.91|15168.91|15282.48|15162.48|10
1623515000000|2021-06-12 16:23:20|15288.47|15168.47|15287.57|15167.57|15288.89|15168.89|15287.57|15167.57|10
1623515010000|2021-06-12 16:23:30|15287.83|15167.83|15282.01|15162.01|15287.83|15167.83|15282.01|15162.01|10
1623515020000|2021-06-12 16:23:40|15281.9|15161.9|15282.43|15162.43|15282.89|15162.89|15281.9|15161.9|9
1623515030000|2021-06-12 16:23:50|15282.22|15162.22|15281.01|15161.01|15282.33|15162.33|15280.97|15160.97|9
1623515040000|2021-06-12 16:24:00|15280.77|15160.77|15281.5|15161.5|15281.57|15161.57|15280.3|15160.3|10
1623515050000|2021-06-12 16:24:10|15281.38|15161.38|15284.97|15164.97|15284.97|15164.97|15281.38|15161.38|10
1623515060000|2021-06-12 16:24:20|15285.39|15165.39|15285.74|15165.74|15286.56|15166.56|15285.39|15165.39|10
1623515070000|2021-06-12 16:24:30|15285.73|15165.73|15289|15169|15289|15169|15285.69|15165.69|10
1623515080000|2021-06-12 16:24:40|15288.86|15168.86|15288.11|15168.11|15289.35|15169.35|15288.11|15168.11|10
1623515090000|2021-06-12 16:24:50|15288.32|15168.32|15291.21|15171.21|15291.23|15171.23|15287.95|15167.95|10
1623515100000|2021-06-12 16:25:00|15290.58|15170.58|15292.27|15172.27|15292.27|15172.27|15290.58|15170.58|9
1623515110000|2021-06-12 16:25:10|15293.03|15173.03|15293.33|15173.33|15293.67|15173.67|15292.84|15172.84|10
1623515120000|2021-06-12 16:25:20|15293.52|15173.52|15290.46|15170.46|15293.52|15173.52|15290.46|15170.46|7
1623515130000|2021-06-12 16:25:30|15290.32|15170.32|15286.76|15166.76|15290.32|15170.32|15286.75|15166.75|10
1623515140000|2021-06-12 16:25:40|15286.71|15166.71|15285.62|15165.62|15286.8|15166.8|15285.62|15165.62|9
1623515150000|2021-06-12 16:25:50|15285.37|15165.37|15284.65|15164.65|15285.48|15165.48|15284.65|15164.65|9
1623515160000|2021-06-12 16:26:00|15284.23|15164.23|15283.19|15163.19|15284.23|15164.23|15282.71|15162.71|10
1623515170000|2021-06-12 16:26:10|15283.38|15163.38|15284.48|15164.48|15284.48|15164.48|15283.38|15163.38|9
1623515180000|2021-06-12 16:26:20|15284.65|15164.65|15285.52|15165.52|15285.56|15165.56|15284.65|15164.65|10
1623515190000|2021-06-12 16:26:30|15285.64|15165.64|15283.96|15163.96|15285.64|15165.64|15283.96|15163.96|9
1623515200000|2021-06-12 16:26:40|15283.95|15163.95|15282.22|15162.22|15284.92|15164.92|15282.22|15162.22|10
1623515210000|2021-06-12 16:26:50|15281.95|15161.95|15280.69|15160.69|15281.95|15161.95|15280.65|15160.65|10
1623515220000|2021-06-12 16:27:00|15280.19|15160.19|15280.16|15160.16|15280.53|15160.53|15280.05|15160.05|9
1623515230000|2021-06-12 16:27:10|15279.98|15159.98|15281.2|15161.2|15281.53|15161.53|15279.98|15159.98|8
1623515240000|2021-06-12 16:27:20|15280.97|15160.97|15280.65|15160.65|15280.99|15160.99|15280.52|15160.52|8
1623515250000|2021-06-12 16:27:30|15280.89|15160.89|15281.11|15161.11|15281.11|15161.11|15280.61|15160.61|8
1623515260000|2021-06-12 16:27:40|15280.86|15160.86|15280.78|15160.78|15281.77|15161.77|15280.78|15160.78|10
1623515270000|2021-06-12 16:27:50|15280.68|15160.68|15279.81|15159.81|15280.68|15160.68|15279.81|15159.81|9
1623515280000|2021-06-12 16:28:00|15279.72|15159.72|15277.84|15157.84|15280.31|15160.31|15277.63|15157.63|9
1623515290000|2021-06-12 16:28:10|15278.67|15158.67|15279.84|15159.84|15279.84|15159.84|15278.66|15158.66|8
1623515300000|2021-06-12 16:28:20|15280.26|15160.26|15279.88|15159.88|15280.26|15160.26|15279.88|15159.88|8
1623515310000|2021-06-12 16:28:30|15279.77|15159.77|15277.94|15157.94|15279.77|15159.77|15277.94|15157.94|8
1623515320000|2021-06-12 16:28:40|15277.24|15157.24|15276.69|15156.69|15277.24|15157.24|15276.69|15156.69|9
1623515330000|2021-06-12 16:28:50|15276.54|15156.54|15274.64|15154.64|15276.54|15156.54|15274.64|15154.64|9
1623515340000|2021-06-12 16:29:00|15274.69|15154.69|15273.79|15153.79|15274.98|15154.98|15273.79|15153.79|9
1623515350000|2021-06-12 16:29:10|15274.15|15154.15|15274.09|15154.09|15274.61|15154.61|15273.78|15153.78|10
1623515360000|2021-06-12 16:29:20|15273.92|15153.92|15275.04|15155.04|15275.04|15155.04|15273.92|15153.92|10
1623515370000|2021-06-12 16:29:30|15275.19|15155.19|15275.72|15155.72|15275.87|15155.87|15274.82|15154.82|10
1623515380000|2021-06-12 16:29:40|15275.73|15155.73|15274.82|15154.82|15276.09|15156.09|15274.82|15154.82|10
1623515390000|2021-06-12 16:29:50|15274.59|15154.59|15273.71|15153.71|15274.95|15154.95|15273.63|15153.63|10
1623515400000|2021-06-12 16:30:00|15273.57|15153.57|15273.35|15153.35|15273.57|15153.57|15272.5|15152.5|8
1623515410000|2021-06-12 16:30:10|15273.32|15153.32|15274.98|15154.98|15274.98|15154.98|15273.32|15153.32|8
1623515420000|2021-06-12 16:30:20|15275.11|15155.11|15276.98|15156.98|15276.98|15156.98|15275.11|15155.11|10
1623515430000|2021-06-12 16:30:30|15277.12|15157.12|15277.99|15157.99|15277.99|15157.99|15277.12|15157.12|10
1623515440000|2021-06-12 16:30:40|15278.13|15158.13|15282.11|15162.11|15282.11|15162.11|15278.13|15158.13|10
1623515450000|2021-06-12 16:30:50|15281.99|15161.99|15285.02|15165.02|15285.02|15165.02|15281.99|15161.99|10
1623515460000|2021-06-12 16:31:00|15285.84|15165.84|15287.27|15167.27|15287.27|15167.27|15285.7|15165.7|10
1623515470000|2021-06-12 16:31:10|15287.06|15167.06|15285.15|15165.15|15287.06|15167.06|15285.15|15165.15|10
1623515480000|2021-06-12 16:31:20|15285.57|15165.57|15285.15|15165.15|15286.94|15166.94|15285.15|15165.15|10
1623515490000|2021-06-12 16:31:30|15284.88|15164.88|15280.58|15160.58|15284.88|15164.88|15280.58|15160.58|10
1623515500000|2021-06-12 16:31:40|15280.66|15160.66|15276.94|15156.94|15280.69|15160.69|15276.5|15156.5|10
1623515510000|2021-06-12 16:31:50|15276.77|15156.77|15275.45|15155.45|15276.77|15156.77|15275.05|15155.05|9
1623515520000|2021-06-12 16:32:00|15275.73|15155.73|15276.76|15156.76|15276.76|15156.76|15275.07|15155.07|9
1623515530000|2021-06-12 16:32:10|15277.25|15157.25|15278.74|15158.74|15278.74|15158.74|15277.25|15157.25|9
1623515540000|2021-06-12 16:32:20|15278.64|15158.64|15280.14|15160.14|15280.14|15160.14|15278.64|15158.64|10
1623515550000|2021-06-12 16:32:30|15280.15|15160.15|15281.28|15161.28|15281.28|15161.28|15279.61|15159.61|9
1623515560000|2021-06-12 16:32:40|15281.24|15161.24|15283.36|15163.36|15283.36|15163.36|15281.24|15161.24|9
1623515570000|2021-06-12 16:32:50|15282.99|15162.99|15285.16|15165.16|15285.17|15165.17|15282.79|15162.79|10
1623515580000|2021-06-12 16:33:00|15285.17|15165.17|15284.04|15164.04|15285.17|15165.17|15283.83|15163.83|10
1623515590000|2021-06-12 16:33:10|15283.36|15163.36|15283|15163|15283.57|15163.57|15283|15163|10
1623515600000|2021-06-12 16:33:20|15283.7|15163.7|15281.49|15161.49|15283.7|15163.7|15281.49|15161.49|9
1623515610000|2021-06-12 16:33:30|15280.62|15160.62|15280.93|15160.93|15281.25|15161.25|15280.17|15160.17|10
1623515620000|2021-06-12 16:33:40|15281.22|15161.22|15282.78|15162.78|15282.78|15162.78|15281.1|15161.1|10
1623515630000|2021-06-12 16:33:50|15282.89|15162.89|15286.5|15166.5|15286.88|15166.88|15282.89|15162.89|10
1623515640000|2021-06-12 16:34:00|15286.36|15166.36|15287.23|15167.23|15287.63|15167.63|15286.08|15166.08|10
1623515650000|2021-06-12 16:34:10|15287.88|15167.88|15288.35|15168.35|15289|15169|15287.88|15167.88|10
1623515660000|2021-06-12 16:34:20|15287.93|15167.93|15288.2|15168.2|15288.2|15168.2|15287.49|15167.49|10
1623515670000|2021-06-12 16:34:30|15287.82|15167.82|15290.73|15170.73|15290.73|15170.73|15287.82|15167.82|10
1623515680000|2021-06-12 16:34:40|15290.89|15170.89|15295.57|15175.57|15295.57|15175.57|15290.89|15170.89|10
1623515690000|2021-06-12 16:34:50|15295.34|15175.34|15295.55|15175.55|15295.77|15175.77|15295.09|15175.09|10
1623515700000|2021-06-12 16:35:00|15296.1|15176.1|15296.84|15176.84|15297.67|15177.67|15296.1|15176.1|10
1623515710000|2021-06-12 16:35:10|15297.09|15177.09|15298.01|15178.01|15298.06|15178.06|15297.09|15177.09|10
1623515720000|2021-06-12 16:35:20|15298.08|15178.08|15298.43|15178.43|15298.89|15178.89|15298.08|15178.08|9
1623515730000|2021-06-12 16:35:30|15297.62|15177.62|15296.44|15176.44|15297.62|15177.62|15295.72|15175.72|9
1623515740000|2021-06-12 16:35:40|15296.4|15176.4|15296.43|15176.43|15297.04|15177.04|15296.12|15176.12|10
1623515750000|2021-06-12 16:35:50|15296.78|15176.78|15296.12|15176.12|15296.78|15176.78|15295.99|15175.99|7
1623515760000|2021-06-12 16:36:00|15295.77|15175.77|15294.55|15174.55|15296.29|15176.29|15294.53|15174.53|10
1623515770000|2021-06-12 16:36:10|15293.05|15173.05|15291.57|15171.57|15293.05|15173.05|15291.27|15171.27|9
1623515780000|2021-06-12 16:36:20|15292.42|15172.42|15291.95|15171.95|15292.42|15172.42|15291.42|15171.42|10
1623515790000|2021-06-12 16:36:30|15291.88|15171.88|15291.43|15171.43|15293.05|15173.05|15291.43|15171.43|10
1623515800000|2021-06-12 16:36:40|15290.7|15170.7|15287|15167|15290.7|15170.7|15287|15167|10
1623515810000|2021-06-12 16:36:50|15286.34|15166.34|15283|15163|15286.34|15166.34|15283|15163|10
1623515820000|2021-06-12 16:37:00|15282.96|15162.96|15282.93|15162.93|15282.96|15162.96|15281.58|15161.58|10
1623515830000|2021-06-12 16:37:10|15282.6|15162.6|15282.12|15162.12|15282.61|15162.61|15282.12|15162.12|10
1623515840000|2021-06-12 16:37:20|15282.21|15162.21|15283.61|15163.61|15283.61|15163.61|15281.8|15161.8|9
1623515850000|2021-06-12 16:37:30|15283.57|15163.57|15283.68|15163.68|15283.99|15163.99|15283.08|15163.08|10
1623515860000|2021-06-12 16:37:40|15283.83|15163.83|15284.24|15164.24|15284.52|15164.52|15283.78|15163.78|10
1623515870000|2021-06-12 16:37:50|15284.1|15164.1|15284.52|15164.52|15284.52|15164.52|15283.11|15163.11|10
1623515880000|2021-06-12 16:38:00|15284.69|15164.69|15285.09|15165.09|15285.59|15165.59|15284.66|15164.66|10
1623515890000|2021-06-12 16:38:10|15285.34|15165.34|15284.75|15164.75|15285.82|15165.82|15284.75|15164.75|9
1623515900000|2021-06-12 16:38:20|15284.17|15164.17|15283.08|15163.08|15284.17|15164.17|15282.61|15162.61|10
1623515910000|2021-06-12 16:38:30|15282.88|15162.88|15282.03|15162.03|15282.88|15162.88|15282.03|15162.03|10
1623515920000|2021-06-12 16:38:40|15281.48|15161.48|15278.19|15158.19|15281.59|15161.59|15278.19|15158.19|10
1623515930000|2021-06-12 16:38:50|15276.67|15156.67|15276.61|15156.61|15276.67|15156.67|15275.97|15155.97|10
1623515940000|2021-06-12 16:39:00|15277.01|15157.01|15273.41|15153.41|15277.07|15157.07|15273.07|15153.07|10
1623515950000|2021-06-12 16:39:10|15273.15|15153.15|15271.7|15151.7|15273.32|15153.32|15271.3|15151.3|10
1623515960000|2021-06-12 16:39:20|15271.16|15151.16|15268.61|15148.61|15271.16|15151.16|15268.61|15148.61|10
1623515970000|2021-06-12 16:39:30|15268.19|15148.19|15264.39|15144.39|15268.19|15148.19|15264.39|15144.39|10
1623515980000|2021-06-12 16:39:40|15263.08|15143.08|15260.46|15140.46|15263.08|15143.08|15260.46|15140.46|8
1623515990000|2021-06-12 16:39:50|15260.27|15140.27|15255.21|15135.21|15260.27|15140.27|15255.21|15135.21|10
1623516000000|2021-06-12 16:40:00|15255.22|15135.22|15252.95|15132.95|15255.22|15135.22|15252.43|15132.43|10
1623516010000|2021-06-12 16:40:10|15253.11|15133.11|15248.98|15128.98|15253.11|15133.11|15248.98|15128.98|10
1623516020000|2021-06-12 16:40:20|15247.72|15127.72|15241.7|15121.7|15247.74|15127.74|15241.7|15121.7|10
1623516030000|2021-06-12 16:40:30|15240.77|15120.77|15239.83|15119.83|15240.94|15120.94|15239.83|15119.83|9
1623516040000|2021-06-12 16:40:40|15239.57|15119.57|15237.86|15117.86|15239.57|15119.57|15237.59|15117.59|9
1623516050000|2021-06-12 16:40:50|15237.76|15117.76|15236.84|15116.84|15239.08|15119.08|15236.84|15116.84|10
1623516060000|2021-06-12 16:41:00|15236.71|15116.71|15246.04|15126.04|15246.04|15126.04|15236.71|15116.71|10
1623516070000|2021-06-12 16:41:10|15247.11|15127.11|15248.84|15128.84|15249.52|15129.52|15247.07|15127.07|10
1623516080000|2021-06-12 16:41:20|15249.27|15129.27|15250.77|15130.77|15250.77|15130.77|15249.27|15129.27|9
1623516090000|2021-06-12 16:41:30|15250.76|15130.76|15251.4|15131.4|15251.4|15131.4|15250.6|15130.6|9
1623516100000|2021-06-12 16:41:40|15251.46|15131.46|15252.59|15132.59|15252.59|15132.59|15251.46|15131.46|9
1623516110000|2021-06-12 16:41:50|15252.62|15132.62|15253.67|15133.67|15253.67|15133.67|15252.19|15132.19|10
1623516120000|2021-06-12 16:42:00|15254.08|15134.08|15257.59|15137.59|15257.59|15137.59|15254.08|15134.08|10
1623516130000|2021-06-12 16:42:10|15257.75|15137.75|15257.86|15137.86|15258.42|15138.42|15257.75|15137.75|9
1623516140000|2021-06-12 16:42:20|15257.95|15137.95|15258.96|15138.96|15259.05|15139.05|15257.04|15137.04|9
1623516150000|2021-06-12 16:42:30|15258.35|15138.35|15256.28|15136.28|15258.35|15138.35|15256.25|15136.25|10
1623516160000|2021-06-12 16:42:40|15256.02|15136.02|15254.65|15134.65|15256.02|15136.02|15254.65|15134.65|10
1623516170000|2021-06-12 16:42:50|15255.04|15135.04|15256.36|15136.36|15256.36|15136.36|15255.04|15135.04|9
1623516180000|2021-06-12 16:43:00|15255.6|15135.6|15254.87|15134.87|15255.67|15135.67|15254.77|15134.77|9
1623516190000|2021-06-12 16:43:10|15255.11|15135.11|15252.5|15132.5|15255.11|15135.11|15252.5|15132.5|9
1623516200000|2021-06-12 16:43:20|15252.2|15132.2|15250.82|15130.82|15253.14|15133.14|15250.82|15130.82|10
1623516210000|2021-06-12 16:43:30|15250.36|15130.36|15249.17|15129.17|15250.36|15130.36|15248.85|15128.85|10
1623516220000|2021-06-12 16:43:40|15249.48|15129.48|15245.38|15125.38|15249.48|15129.48|15245.38|15125.38|10
1623516230000|2021-06-12 16:43:50|15245.07|15125.07|15242.14|15122.14|15245.07|15125.07|15242.14|15122.14|9
1623516240000|2021-06-12 16:44:00|15241.98|15121.98|15241.59|15121.59|15242.76|15122.76|15241.59|15121.59|10
1623516250000|2021-06-12 16:44:10|15241.31|15121.31|15239.06|15119.06|15241.31|15121.31|15239.06|15119.06|10
1623516260000|2021-06-12 16:44:20|15238.7|15118.7|15236.53|15116.53|15239.36|15119.36|15236.53|15116.53|10
1623516270000|2021-06-12 16:44:30|15236.15|15116.15|15234.08|15114.08|15236.15|15116.15|15234.08|15114.08|9
1623516280000|2021-06-12 16:44:40|15233.91|15113.91|15232.11|15112.11|15234.45|15114.45|15232.11|15112.11|9
1623516290000|2021-06-12 16:44:50|15231.78|15111.78|15230.3|15110.3|15231.87|15111.87|15230.3|15110.3|10
1623516300000|2021-06-12 16:45:00|15230.17|15110.17|15232.5|15112.5|15232.5|15112.5|15230.17|15110.17|10
1623516310000|2021-06-12 16:45:10|15232.6|15112.6|15232.84|15112.84|15234.4|15114.4|15232.6|15112.6|10
1623516320000|2021-06-12 16:45:20|15233.03|15113.03|15233.1|15113.1|15234.01|15114.01|15233.03|15113.03|9
1623516330000|2021-06-12 16:45:30|15232.75|15112.75|15232.94|15112.94|15233.48|15113.48|15232.71|15112.71|10
1623516340000|2021-06-12 16:45:40|15233.02|15113.02|15233.37|15113.37|15233.38|15113.38|15232.75|15112.75|9
1623516350000|2021-06-12 16:45:50|15233.66|15113.66|15231.85|15111.85|15234.46|15114.46|15231.85|15111.85|9
1623516360000|2021-06-12 16:46:00|15231.69|15111.69|15228.35|15108.35|15231.69|15111.69|15228.35|15108.35|10
1623516370000|2021-06-12 16:46:10|15228.3|15108.3|15226.37|15106.37|15228.3|15108.3|15226.37|15106.37|10
1623516380000|2021-06-12 16:46:20|15226.75|15106.75|15225.33|15105.33|15226.75|15106.75|15224.94|15104.94|10
1623516390000|2021-06-12 16:46:30|15225.89|15105.89|15227.93|15107.93|15227.93|15107.93|15225.89|15105.89|10
1623516400000|2021-06-12 16:46:40|15227.81|15107.81|15228.3|15108.3|15228.35|15108.35|15227.81|15107.81|9
1623516410000|2021-06-12 16:46:50|15228.4|15108.4|15227.73|15107.73|15228.4|15108.4|15227.73|15107.73|10
1623516420000|2021-06-12 16:47:00|15227.71|15107.71|15225.33|15105.33|15227.71|15107.71|15225.33|15105.33|8
1623516430000|2021-06-12 16:47:10|15225.39|15105.39|15224.19|15104.19|15225.7|15105.7|15224.19|15104.19|10
1623516440000|2021-06-12 16:47:20|15224.01|15104.01|15224.4|15104.4|15224.4|15104.4|15223.35|15103.35|10
1623516450000|2021-06-12 16:47:30|15224.78|15104.78|15226.74|15106.74|15226.74|15106.74|15224.78|15104.78|10
1623516460000|2021-06-12 16:47:40|15226.7|15106.7|15228.17|15108.17|15228.17|15108.17|15225.8|15105.8|9
1623516470000|2021-06-12 16:47:50|15227.73|15107.73|15228.99|15108.99|15229.32|15109.32|15227.73|15107.73|8
1623516480000|2021-06-12 16:48:00|15228.91|15108.91|15230.75|15110.75|15230.75|15110.75|15228.39|15108.39|10
1623516490000|2021-06-12 16:48:10|15230.98|15110.98|15233.55|15113.55|15233.55|15113.55|15230.63|15110.63|10
1623516500000|2021-06-12 16:48:20|15235.16|15115.16|15238.35|15118.35|15238.35|15118.35|15235.16|15115.16|8
1623516510000|2021-06-12 16:48:30|15239.32|15119.32|15244.26|15124.26|15244.26|15124.26|15239.32|15119.32|10
1623516520000|2021-06-12 16:48:40|15244.4|15124.4|15245.62|15125.62|15245.73|15125.73|15244.4|15124.4|9
1623516530000|2021-06-12 16:48:50|15245.33|15125.33|15246.58|15126.58|15246.79|15126.79|15244.97|15124.97|9
1623516540000|2021-06-12 16:49:00|15246.56|15126.56|15247.7|15127.7|15247.7|15127.7|15246.35|15126.35|10
1623516550000|2021-06-12 16:49:10|15247.58|15127.58|15249.93|15129.93|15249.93|15129.93|15247.58|15127.58|10
1623516560000|2021-06-12 16:49:20|15249.96|15129.96|15247.71|15127.71|15249.96|15129.96|15247.71|15127.71|9
1623516570000|2021-06-12 16:49:30|15247.39|15127.39|15250.98|15130.98|15251.08|15131.08|15247.39|15127.39|10
1623516580000|2021-06-12 16:49:40|15251.21|15131.21|15252.05|15132.05|15252.06|15132.06|15251.21|15131.21|10
1623516590000|2021-06-12 16:49:50|15252.65|15132.65|15253.04|15133.04|15253.04|15133.04|15252.44|15132.44|6
1623516600000|2021-06-12 16:50:00|15253.34|15133.34|15256.77|15136.77|15256.77|15136.77|15253.19|15133.19|10
1623516610000|2021-06-12 16:50:10|15256.84|15136.84|15255.7|15135.7|15257.66|15137.66|15255.54|15135.54|10
1623516620000|2021-06-12 16:50:20|15256.25|15136.25|15254.85|15134.85|15256.25|15136.25|15253.94|15133.94|10
1623516630000|2021-06-12 16:50:30|15254.97|15134.97|15258.53|15138.53|15258.53|15138.53|15254.97|15134.97|10
1623516640000|2021-06-12 16:50:40|15259.23|15139.23|15262.12|15142.12|15262.12|15142.12|15259.23|15139.23|9
1623516650000|2021-06-12 16:50:50|15262.5|15142.5|15266.18|15146.18|15266.18|15146.18|15262.5|15142.5|9
1623516660000|2021-06-12 16:51:00|15266.11|15146.11|15268.36|15148.36|15268.56|15148.56|15266.11|15146.11|10
1623516670000|2021-06-12 16:51:10|15268.52|15148.52|15270.97|15150.97|15270.97|15150.97|15268.52|15148.52|10
1623516680000|2021-06-12 16:51:20|15270.77|15150.77|15273.44|15153.44|15273.44|15153.44|15270.77|15150.77|10
1623516690000|2021-06-12 16:51:30|15272.76|15152.76|15275.07|15155.07|15275.07|15155.07|15272.76|15152.76|9
1623516700000|2021-06-12 16:51:40|15275.02|15155.02|15274.54|15154.54|15277.23|15157.23|15274.54|15154.54|10
1623516710000|2021-06-12 16:51:50|15273.8|15153.8|15273.81|15153.81|15274.8|15154.8|15273.8|15153.8|9
1623516720000|2021-06-12 16:52:00|15273.77|15153.77|15270.82|15150.82|15273.77|15153.77|15270.82|15150.82|10
1623516730000|2021-06-12 16:52:10|15271.1|15151.1|15271.73|15151.73|15272.1|15152.1|15271.1|15151.1|10
1623516740000|2021-06-12 16:52:20|15271.94|15151.94|15270.29|15150.29|15271.94|15151.94|15270.29|15150.29|10
1623516750000|2021-06-12 16:52:30|15270.25|15150.25|15269.95|15149.95|15271.07|15151.07|15269.95|15149.95|10
1623516760000|2021-06-12 16:52:40|15269.84|15149.84|15269.62|15149.62|15270.07|15150.07|15269.34|15149.34|9
1623516770000|2021-06-12 16:52:50|15269.26|15149.26|15267.86|15147.86|15269.26|15149.26|15267.86|15147.86|9
1623516780000|2021-06-12 16:53:00|15268.11|15148.11|15269.33|15149.33|15269.6|15149.6|15268.03|15148.03|8
1623516790000|2021-06-12 16:53:10|15269|15149|15267.52|15147.52|15269.12|15149.12|15267.31|15147.31|10
1623516800000|2021-06-12 16:53:20|15267.4|15147.4|15265.49|15145.49|15267.4|15147.4|15265.49|15145.49|10
1623516810000|2021-06-12 16:53:30|15265.67|15145.67|15263.17|15143.17|15265.82|15145.82|15263.17|15143.17|9
1623516820000|2021-06-12 16:53:40|15262.97|15142.97|15261.11|15141.11|15262.97|15142.97|15260.88|15140.88|10
1623516830000|2021-06-12 16:53:50|15261.73|15141.73|15261.48|15141.48|15262.11|15142.11|15261.48|15141.48|10
1623516840000|2021-06-12 16:54:00|15261.26|15141.26|15260.13|15140.13|15261.54|15141.54|15260.07|15140.07|10
1623516850000|2021-06-12 16:54:10|15260.35|15140.35|15255.78|15135.78|15260.41|15140.41|15255.78|15135.78|9
1623516860000|2021-06-12 16:54:20|15255.09|15135.09|15255.81|15135.81|15255.81|15135.81|15255.08|15135.08|10
1623516870000|2021-06-12 16:54:30|15255.39|15135.39|15253.31|15133.31|15255.59|15135.59|15253.15|15133.15|9
1623516880000|2021-06-12 16:54:40|15253.56|15133.56|15253.77|15133.77|15253.98|15133.98|15253.4|15133.4|10
1623516890000|2021-06-12 16:54:50|15253.74|15133.74|15252.45|15132.45|15253.74|15133.74|15252.45|15132.45|10
1623516900000|2021-06-12 16:55:00|15250.11|15130.11|15248.78|15128.78|15250.7|15130.7|15248.52|15128.52|10
1623516910000|2021-06-12 16:55:10|15248.65|15128.65|15249|15129|15249.14|15129.14|15248.19|15128.19|10
1623516920000|2021-06-12 16:55:20|15249.37|15129.37|15253.36|15133.36|15253.36|15133.36|15249.37|15129.37|10
1623516930000|2021-06-12 16:55:30|15253.63|15133.63|15256.08|15136.08|15256.32|15136.32|15253.63|15133.63|10
1623516940000|2021-06-12 16:55:40|15256.31|15136.31|15258.71|15138.71|15258.87|15138.87|15255.72|15135.72|10
1623516950000|2021-06-12 16:55:50|15258.92|15138.92|15258.83|15138.83|15259.74|15139.74|15258.83|15138.83|10
1623516960000|2021-06-12 16:56:00|15258.97|15138.97|15258.23|15138.23|15259.1|15139.1|15258.23|15138.23|10
1623516970000|2021-06-12 16:56:10|15257.63|15137.63|15255.48|15135.48|15257.63|15137.63|15255.48|15135.48|10
1623516980000|2021-06-12 16:56:20|15255.3|15135.3|15253.82|15133.82|15255.3|15135.3|15253.57|15133.57|9
1623516990000|2021-06-12 16:56:30|15253.79|15133.79|15256.82|15136.82|15256.82|15136.82|15253.72|15133.72|10
1623517000000|2021-06-12 16:56:40|15257.05|15137.05|15258.49|15138.49|15258.95|15138.95|15257.05|15137.05|10
1623517010000|2021-06-12 16:56:50|15258.42|15138.42|15260.13|15140.13|15260.16|15140.16|15258.42|15138.42|10
1623517020000|2021-06-12 16:57:00|15260.14|15140.14|15262.63|15142.63|15262.63|15142.63|15260.14|15140.14|10
1623517030000|2021-06-12 16:57:10|15262.55|15142.55|15264.64|15144.64|15264.64|15144.64|15262.55|15142.55|10
1623517040000|2021-06-12 16:57:20|15264.62|15144.62|15265.4|15145.4|15265.66|15145.66|15264.62|15144.62|10
1623517050000|2021-06-12 16:57:30|15265.55|15145.55|15265.58|15145.58|15265.77|15145.77|15265.21|15145.21|8
1623517060000|2021-06-12 16:57:40|15265.49|15145.49|15265.5|15145.5|15265.93|15145.93|15265.4|15145.4|10
1623517070000|2021-06-12 16:57:50|15265.51|15145.51|15265.54|15145.54|15265.9|15145.9|15265.4|15145.4|10
1623517080000|2021-06-12 16:58:00|15265.56|15145.56|15263.88|15143.88|15265.62|15145.62|15263.88|15143.88|10
1623517090000|2021-06-12 16:58:10|15263.84|15143.84|15263.39|15143.39|15263.94|15143.94|15263.39|15143.39|10
1623517100000|2021-06-12 16:58:20|15262.97|15142.97|15263.32|15143.32|15263.32|15143.32|15262.69|15142.69|10
1623517110000|2021-06-12 16:58:30|15263.29|15143.29|15263.82|15143.82|15263.83|15143.83|15263.06|15143.06|9
1623517120000|2021-06-12 16:58:40|15263.85|15143.85|15263.93|15143.93|15264.16|15144.16|15263.8|15143.8|8
1623517130000|2021-06-12 16:58:50|15263.91|15143.91|15263.9|15143.9|15264.22|15144.22|15263.9|15143.9|7
1623517140000|2021-06-12 16:59:00|15263.55|15143.55|15262.2|15142.2|15263.55|15143.55|15262.19|15142.19|10
1623517150000|2021-06-12 16:59:10|15263.11|15143.11|15266.82|15146.82|15266.82|15146.82|15263.11|15143.11|10
1623517160000|2021-06-12 16:59:20|15267|15147|15269.42|15149.42|15269.53|15149.53|15267|15147|10
1623517170000|2021-06-12 16:59:30|15269.51|15149.51|15268.86|15148.86|15269.75|15149.75|15268.86|15148.86|10
1623517180000|2021-06-12 16:59:40|15269.4|15149.4|15269.02|15149.02|15269.4|15149.4|15268.11|15148.11|10
1623517190000|2021-06-12 16:59:50|15268.64|15148.64|15268.54|15148.54|15268.8|15148.8|15268.29|15148.29|10
1623517200000|2021-06-12 17:00:00|15268.52|15148.52|15268.79|15148.79|15268.84|15148.84|15268.16|15148.16|9
1623517210000|2021-06-12 17:00:10|15268.78|15148.78|15275.65|15155.65|15275.65|15155.65|15268.78|15148.78|10
1623517220000|2021-06-12 17:00:20|15276.25|15156.25|15280.27|15160.27|15280.27|15160.27|15276.25|15156.25|10
1623517230000|2021-06-12 17:00:30|15280.97|15160.97|15282.44|15162.44|15282.44|15162.44|15280.97|15160.97|9
1623517240000|2021-06-12 17:00:40|15283.68|15163.68|15287.79|15167.79|15287.79|15167.79|15283.68|15163.68|9
1623517250000|2021-06-12 17:00:50|15289.43|15169.43|15293.19|15173.19|15293.19|15173.19|15289.43|15169.43|10
1623517260000|2021-06-12 17:01:00|15293.64|15173.64|15289.88|15169.88|15293.64|15173.64|15289.88|15169.88|9
1623517270000|2021-06-12 17:01:10|15289.62|15169.62|15287.52|15167.52|15289.62|15169.62|15287.52|15167.52|10
1623517280000|2021-06-12 17:01:20|15287.53|15167.53|15286.02|15166.02|15287.53|15167.53|15285.16|15165.16|8
1623517290000|2021-06-12 17:01:30|15285.66|15165.66|15282.09|15162.09|15285.97|15165.97|15282.09|15162.09|10
1623517300000|2021-06-12 17:01:40|15282|15162|15283.15|15163.15|15283.2|15163.2|15281.83|15161.83|10
1623517310000|2021-06-12 17:01:50|15283.1|15163.1|15281.13|15161.13|15283.1|15163.1|15281.13|15161.13|10
1623517320000|2021-06-12 17:02:00|15281.03|15161.03|15281.03|15161.03|15281.47|15161.47|15280.74|15160.74|9
1623517330000|2021-06-12 17:02:10|15281.79|15161.79|15278.02|15158.02|15282.13|15162.13|15278.02|15158.02|10
1623517340000|2021-06-12 17:02:20|15278.24|15158.24|15279.21|15159.21|15279.21|15159.21|15277.86|15157.86|9
1623517350000|2021-06-12 17:02:30|15279.54|15159.54|15279.33|15159.33|15279.54|15159.54|15279.14|15159.14|10
1623517360000|2021-06-12 17:02:40|15279.3|15159.3|15278.77|15158.77|15279.3|15159.3|15278.54|15158.54|9
1623517370000|2021-06-12 17:02:50|15278.85|15158.85|15271.45|15151.45|15278.85|15158.85|15271.45|15151.45|10
1623517380000|2021-06-12 17:03:00|15270.99|15150.99|15269.11|15149.11|15270.99|15150.99|15269.11|15149.11|10
1623517390000|2021-06-12 17:03:10|15268.67|15148.67|15267.28|15147.28|15268.67|15148.67|15267.28|15147.28|10
1623517400000|2021-06-12 17:03:20|15266.82|15146.82|15264.95|15144.95|15266.82|15146.82|15264.95|15144.95|10
1623517410000|2021-06-12 17:03:30|15264.79|15144.79|15264.51|15144.51|15264.91|15144.91|15264.51|15144.51|9
1623517420000|2021-06-12 17:03:40|15264.95|15144.95|15263.46|15143.46|15264.95|15144.95|15263.35|15143.35|10
1623517430000|2021-06-12 17:03:50|15263.31|15143.31|15261.9|15141.9|15263.31|15143.31|15261.88|15141.88|10
1623517440000|2021-06-12 17:04:00|15261.85|15141.85|15262.17|15142.17|15263.19|15143.19|15261.85|15141.85|10
1623517450000|2021-06-12 17:04:10|15262.49|15142.49|15264.72|15144.72|15264.72|15144.72|15262.49|15142.49|10
1623517460000|2021-06-12 17:04:20|15264.83|15144.83|15266.86|15146.86|15267.71|15147.71|15264.83|15144.83|10
1623517470000|2021-06-12 17:04:30|15266.7|15146.7|15266.55|15146.55|15266.76|15146.76|15265.45|15145.45|10
1623517480000|2021-06-12 17:04:40|15267.73|15147.73|15268.35|15148.35|15270.08|15150.08|15267.57|15147.57|9
1623517490000|2021-06-12 17:04:50|15268.52|15148.52|15266.6|15146.6|15268.52|15148.52|15266.6|15146.6|9
1623517500000|2021-06-12 17:05:00|15266.12|15146.12|15264.03|15144.03|15266.12|15146.12|15264.03|15144.03|10
1623517510000|2021-06-12 17:05:10|15264.25|15144.25|15264.46|15144.46|15264.46|15144.46|15263.54|15143.54|10
1623517520000|2021-06-12 17:05:20|15265.07|15145.07|15265.9|15145.9|15265.9|15145.9|15265|15145|10
1623517530000|2021-06-12 17:05:30|15265.89|15145.89|15268.32|15148.32|15268.32|15148.32|15265.89|15145.89|9
1623517540000|2021-06-12 17:05:40|15268.27|15148.27|15273.74|15153.74|15273.74|15153.74|15268.27|15148.27|9
1623517550000|2021-06-12 17:05:50|15273.98|15153.98|15276.39|15156.39|15276.39|15156.39|15273.86|15153.86|9
1623517560000|2021-06-12 17:06:00|15276.72|15156.72|15285.29|15165.29|15285.29|15165.29|15276.72|15156.72|10
1623517570000|2021-06-12 17:06:10|15285.49|15165.49|15289.09|15169.09|15289.23|15169.23|15285.49|15165.49|9
1623517580000|2021-06-12 17:06:20|15289.56|15169.56|15291.03|15171.03|15291.18|15171.18|15289.56|15169.56|10
1623517590000|2021-06-12 17:06:30|15292.77|15172.77|15293.67|15173.67|15294.02|15174.02|15292.77|15172.77|10
1623517600000|2021-06-12 17:06:40|15293.9|15173.9|15301.47|15181.47|15301.47|15181.47|15293.9|15173.9|10
1623517610000|2021-06-12 17:06:50|15301.31|15181.31|15297.86|15177.86|15301.43|15181.43|15297.86|15177.86|10
1623517620000|2021-06-12 17:07:00|15297.89|15177.89|15297.54|15177.54|15297.97|15177.97|15297.29|15177.29|9
1623517630000|2021-06-12 17:07:10|15297.51|15177.51|15298.59|15178.59|15298.59|15178.59|15297.51|15177.51|9
1623517640000|2021-06-12 17:07:20|15298.84|15178.84|15299.46|15179.46|15299.65|15179.65|15298.31|15178.31|10
1623517650000|2021-06-12 17:07:30|15298.88|15178.88|15299.69|15179.69|15299.91|15179.91|15298.88|15178.88|10
1623517660000|2021-06-12 17:07:40|15299.64|15179.64|15300.4|15180.4|15301.65|15181.65|15299.64|15179.64|10
1623517670000|2021-06-12 17:07:50|15300.57|15180.57|15302.13|15182.13|15302.13|15182.13|15300.54|15180.54|8
1623517680000|2021-06-12 17:08:00|15302.47|15182.47|15301.79|15181.79|15302.75|15182.75|15301.38|15181.38|9
1623517690000|2021-06-12 17:08:10|15302.36|15182.36|15300.78|15180.78|15302.58|15182.58|15300.78|15180.78|10
1623517700000|2021-06-12 17:08:20|15300.2|15180.2|15299.02|15179.02|15300.26|15180.26|15299.02|15179.02|10
1623517710000|2021-06-12 17:08:30|15299.05|15179.05|15300.56|15180.56|15300.56|15180.56|15299.05|15179.05|10
1623517720000|2021-06-12 17:08:40|15300.58|15180.58|15301.19|15181.19|15301.19|15181.19|15299.77|15179.77|6
1623517730000|2021-06-12 17:08:50|15301.57|15181.57|15305.55|15185.55|15305.71|15185.71|15301.57|15181.57|10
1623517740000|2021-06-12 17:09:00|15305.4|15185.4|15307.37|15187.37|15307.37|15187.37|15305.4|15185.4|9
1623517750000|2021-06-12 17:09:10|15307.74|15187.74|15309.31|15189.31|15309.31|15189.31|15307.74|15187.74|9
1623517760000|2021-06-12 17:09:20|15309.15|15189.15|15305.65|15185.65|15309.15|15189.15|15305.65|15185.65|10
1623517770000|2021-06-12 17:09:30|15305.55|15185.55|15304.01|15184.01|15305.55|15185.55|15304.01|15184.01|10
1623517780000|2021-06-12 17:09:40|15304.1|15184.1|15304.81|15184.81|15304.84|15184.84|15303.73|15183.73|10
1623517790000|2021-06-12 17:09:50|15305.28|15185.28|15304.75|15184.75|15305.72|15185.72|15304.58|15184.58|10
1623517800000|2021-06-12 17:10:00|15304.77|15184.77|15306.42|15186.42|15306.42|15186.42|15304.54|15184.54|8
1623517810000|2021-06-12 17:10:10|15306.65|15186.65|15307.41|15187.41|15307.63|15187.63|15306.65|15186.65|10
1623517820000|2021-06-12 17:10:20|15307.39|15187.39|15307.17|15187.17|15307.39|15187.39|15306.82|15186.82|10
1623517830000|2021-06-12 17:10:30|15307.16|15187.16|15306.16|15186.16|15307.58|15187.58|15306.16|15186.16|9
1623517840000|2021-06-12 17:10:40|15306.19|15186.19|15304.81|15184.81|15306.24|15186.24|15304.81|15184.81|9
1623517850000|2021-06-12 17:10:50|15304.75|15184.75|15305.68|15185.68|15305.98|15185.98|15304.75|15184.75|9
1623517860000|2021-06-12 17:11:00|15306.03|15186.03|15306.08|15186.08|15306.23|15186.23|15305.91|15185.91|10
1623517870000|2021-06-12 17:11:10|15305|15185|15302.46|15182.46|15305.45|15185.45|15302.46|15182.46|10
1623517880000|2021-06-12 17:11:20|15302.1|15182.1|15301.14|15181.14|15302.15|15182.15|15300.5|15180.5|10
1623517890000|2021-06-12 17:11:30|15301.92|15181.92|15301.38|15181.38|15301.92|15181.92|15301.17|15181.17|10
1623517900000|2021-06-12 17:11:40|15301.67|15181.67|15302.12|15182.12|15302.53|15182.53|15301.67|15181.67|10
1623517910000|2021-06-12 17:11:50|15301.77|15181.77|15301.18|15181.18|15301.77|15181.77|15301.18|15181.18|9
1623517920000|2021-06-12 17:12:00|15301.16|15181.16|15300.85|15180.85|15301.99|15181.99|15300.85|15180.85|10
1623517930000|2021-06-12 17:12:10|15300.21|15180.21|15299.43|15179.43|15300.21|15180.21|15299.43|15179.43|10
1623517940000|2021-06-12 17:12:20|15299.4|15179.4|15296.91|15176.91|15299.4|15179.4|15296.91|15176.91|10
1623517950000|2021-06-12 17:12:30|15297.04|15177.04|15298.29|15178.29|15298.29|15178.29|15296.64|15176.64|10
1623517960000|2021-06-12 17:12:40|15298.32|15178.32|15299.42|15179.42|15299.5|15179.5|15298.32|15178.32|9
1623517970000|2021-06-12 17:12:50|15299.25|15179.25|15298.24|15178.24|15299.3|15179.3|15298.24|15178.24|9
1623517980000|2021-06-12 17:13:00|15298.2|15178.2|15298.77|15178.77|15298.87|15178.87|15298.05|15178.05|10
1623517990000|2021-06-12 17:13:10|15298.62|15178.62|15298.93|15178.93|15299.1|15179.1|15298.3|15178.3|8
1623518000000|2021-06-12 17:13:20|15299.06|15179.06|15300.17|15180.17|15300.18|15180.18|15299.06|15179.06|10
1623518010000|2021-06-12 17:13:30|15300.08|15180.08|15300.8|15180.8|15300.8|15180.8|15300.08|15180.08|9
1623518020000|2021-06-12 17:13:40|15300.71|15180.71|15303.1|15183.1|15303.1|15183.1|15300.71|15180.71|10
1623518030000|2021-06-12 17:13:50|15303|15183|15302.57|15182.57|15303|15183|15302.22|15182.22|8
1623518040000|2021-06-12 17:14:00|15303.94|15183.94|15304.17|15184.17|15304.43|15184.43|15303.46|15183.46|10
1623518050000|2021-06-12 17:14:10|15304.54|15184.54|15304.79|15184.79|15305.12|15185.12|15304.4|15184.4|10
1623518060000|2021-06-12 17:14:20|15304.86|15184.86|15306.02|15186.02|15306.55|15186.55|15304.24|15184.24|10
1623518070000|2021-06-12 17:14:30|15306.33|15186.33|15306.31|15186.31|15306.35|15186.35|15306.16|15186.16|8
1623518080000|2021-06-12 17:14:40|15306.23|15186.23|15304.71|15184.71|15306.23|15186.23|15304.71|15184.71|10
1623518090000|2021-06-12 17:14:50|15304.46|15184.46|15303.93|15183.93|15304.74|15184.74|15303.93|15183.93|9
1623518100000|2021-06-12 17:15:00|15303.97|15183.97|15305.83|15185.83|15306.08|15186.08|15303.84|15183.84|10
1623518110000|2021-06-12 17:15:10|15305.68|15185.68|15303.96|15183.96|15305.68|15185.68|15303.96|15183.96|10
1623518120000|2021-06-12 17:15:20|15303.89|15183.89|15305.28|15185.28|15305.28|15185.28|15303.82|15183.82|10
1623518130000|2021-06-12 17:15:30|15305.25|15185.25|15311.77|15191.77|15311.77|15191.77|15305.25|15185.25|10
1623518140000|2021-06-12 17:15:40|15312.65|15192.65|15315.4|15195.4|15316.46|15196.46|15312.65|15192.65|10
1623518150000|2021-06-12 17:15:50|15314.89|15194.89|15316.27|15196.27|15316.38|15196.38|15314.89|15194.89|8
1623518160000|2021-06-12 17:16:00|15315.95|15195.95|15313.67|15193.67|15315.95|15195.95|15313.67|15193.67|9
1623518170000|2021-06-12 17:16:10|15313.82|15193.82|15310.43|15190.43|15313.82|15193.82|15310.43|15190.43|10
1623518180000|2021-06-12 17:16:20|15310.03|15190.03|15308.57|15188.57|15310.03|15190.03|15308.57|15188.57|10
1623518190000|2021-06-12 17:16:30|15308.66|15188.66|15307.25|15187.25|15308.66|15188.66|15307.25|15187.25|10
1623518200000|2021-06-12 17:16:40|15306.86|15186.86|15306.41|15186.41|15306.86|15186.86|15306.1|15186.1|10
1623518210000|2021-06-12 17:16:50|15305.99|15185.99|15306.38|15186.38|15306.89|15186.89|15305.98|15185.98|10
1623518220000|2021-06-12 17:17:00|15306.21|15186.21|15303.08|15183.08|15306.21|15186.21|15303.08|15183.08|10
1623518230000|2021-06-12 17:17:10|15303.28|15183.28|15300.76|15180.76|15303.28|15183.28|15300.76|15180.76|10
1623518240000|2021-06-12 17:17:20|15299.77|15179.77|15296.83|15176.83|15299.77|15179.77|15296.83|15176.83|10
1623518250000|2021-06-12 17:17:30|15295.87|15175.87|15292.2|15172.2|15295.87|15175.87|15292.2|15172.2|10
1623518260000|2021-06-12 17:17:40|15292.17|15172.17|15289.14|15169.14|15292.26|15172.26|15288.69|15168.69|10
1623518270000|2021-06-12 17:17:50|15289.13|15169.13|15288.9|15168.9|15289.59|15169.59|15288.85|15168.85|10
1623518280000|2021-06-12 17:18:00|15289.31|15169.31|15287.11|15167.11|15289.31|15169.31|15287.11|15167.11|10
1623518290000|2021-06-12 17:18:10|15286.97|15166.97|15284.32|15164.32|15286.97|15166.97|15284.32|15164.32|10
1623518300000|2021-06-12 17:18:20|15284.46|15164.46|15282.57|15162.57|15284.46|15164.46|15282.57|15162.57|10
1623518310000|2021-06-12 17:18:30|15281.42|15161.42|15280.19|15160.19|15281.42|15161.42|15280.19|15160.19|10
1623518320000|2021-06-12 17:18:40|15280.01|15160.01|15278.76|15158.76|15280.34|15160.34|15278.76|15158.76|9
1623518330000|2021-06-12 17:18:50|15278.85|15158.85|15278.23|15158.23|15278.85|15158.85|15276.31|15156.31|10
1623518340000|2021-06-12 17:19:00|15276.15|15156.15|15275.92|15155.92|15276.45|15156.45|15275.62|15155.62|10
1623518350000|2021-06-12 17:19:10|15275.85|15155.85|15273.81|15153.81|15275.85|15155.85|15273.81|15153.81|9
1623518360000|2021-06-12 17:19:20|15273.94|15153.94|15273.92|15153.92|15273.94|15153.94|15272.95|15152.95|10
1623518370000|2021-06-12 17:19:30|15273.97|15153.97|15274.35|15154.35|15274.48|15154.48|15273.86|15153.86|9
1623518380000|2021-06-12 17:19:40|15275.01|15155.01|15275.46|15155.46|15276.27|15156.27|15275.01|15155.01|10
1623518390000|2021-06-12 17:19:50|15275.86|15155.86|15276.85|15156.85|15276.85|15156.85|15275.8|15155.8|10
1623518400000|2021-06-12 17:20:00|15277.05|15157.05|15278.13|15158.13|15278.3|15158.3|15277.05|15157.05|10
1623518410000|2021-06-12 17:20:10|15278.14|15158.14|15277|15157|15278.34|15158.34|15277|15157|9
1623518420000|2021-06-12 17:20:20|15276.79|15156.79|15274.45|15154.45|15276.79|15156.79|15274.01|15154.01|9
1623518430000|2021-06-12 17:20:30|15274.57|15154.57|15274.85|15154.85|15274.85|15154.85|15274.48|15154.48|8
1623518440000|2021-06-12 17:20:40|15274.91|15154.91|15277.05|15157.05|15277.05|15157.05|15274.91|15154.91|10
1623518450000|2021-06-12 17:20:50|15277.13|15157.13|15277.34|15157.34|15277.58|15157.58|15277.13|15157.13|10
1623518460000|2021-06-12 17:21:00|15277.6|15157.6|15279.69|15159.69|15279.69|15159.69|15277.6|15157.6|10
1623518470000|2021-06-12 17:21:10|15279.75|15159.75|15283.04|15163.04|15283.04|15163.04|15279.75|15159.75|10
1623518480000|2021-06-12 17:21:20|15283.27|15163.27|15283.79|15163.79|15283.87|15163.87|15283.19|15163.19|10
1623518490000|2021-06-12 17:21:30|15283.8|15163.8|15283.57|15163.57|15284.04|15164.04|15283.43|15163.43|10
1623518500000|2021-06-12 17:21:40|15283.5|15163.5|15282.21|15162.21|15283.6|15163.6|15281.89|15161.89|9
1623518510000|2021-06-12 17:21:50|15282.42|15162.42|15283.5|15163.5|15283.5|15163.5|15281.94|15161.94|10
1623518520000|2021-06-12 17:22:00|15283.31|15163.31|15281.3|15161.3|15283.43|15163.43|15281.3|15161.3|10
1623518530000|2021-06-12 17:22:10|15281.41|15161.41|15281.6|15161.6|15282.19|15162.19|15280.17|15160.17|9
1623518540000|2021-06-12 17:22:20|15281.32|15161.32|15277.55|15157.55|15281.32|15161.32|15277.5|15157.5|10
1623518550000|2021-06-12 17:22:30|15277.04|15157.04|15275.29|15155.29|15277.37|15157.37|15275.29|15155.29|9
1623518560000|2021-06-12 17:22:40|15275.22|15155.22|15270.87|15150.87|15275.25|15155.25|15270.87|15150.87|9
1623518570000|2021-06-12 17:22:50|15270.93|15150.93|15267.27|15147.27|15270.93|15150.93|15267.27|15147.27|9
1623518580000|2021-06-12 17:23:00|15267.15|15147.15|15267.23|15147.23|15267.53|15147.53|15267.15|15147.15|10
1623518590000|2021-06-12 17:23:10|15267.35|15147.35|15267.18|15147.18|15267.35|15147.35|15266.88|15146.88|10
1623518600000|2021-06-12 17:23:20|15266.92|15146.92|15264.5|15144.5|15266.92|15146.92|15264.49|15144.49|10
1623518610000|2021-06-12 17:23:30|15264.53|15144.53|15262.31|15142.31|15264.53|15144.53|15262.31|15142.31|10
1623518620000|2021-06-12 17:23:40|15262.14|15142.14|15261.58|15141.58|15262.14|15142.14|15259.79|15139.79|10
1623518630000|2021-06-12 17:23:50|15261.71|15141.71|15262.3|15142.3|15263.37|15143.37|15261.71|15141.71|10
1623518640000|2021-06-12 17:24:00|15263.31|15143.31|15263.9|15143.9|15263.9|15143.9|15261.95|15141.95|10
1623518650000|2021-06-12 17:24:10|15263.74|15143.74|15262.62|15142.62|15263.76|15143.76|15262.62|15142.62|10
1623518660000|2021-06-12 17:24:20|15262.87|15142.87|15265.21|15145.21|15265.21|15145.21|15262.87|15142.87|10
1623518670000|2021-06-12 17:24:30|15264.83|15144.83|15262.88|15142.88|15264.83|15144.83|15262.88|15142.88|10
1623518680000|2021-06-12 17:24:40|15262.59|15142.59|15264.72|15144.72|15264.83|15144.83|15262.05|15142.05|10
1623518690000|2021-06-12 17:24:50|15264.83|15144.83|15266.26|15146.26|15266.26|15146.26|15264.83|15144.83|10
1623518700000|2021-06-12 17:25:00|15265.64|15145.64|15266.85|15146.85|15266.86|15146.86|15265.35|15145.35|10
1623518710000|2021-06-12 17:25:10|15267.01|15147.01|15268.86|15148.86|15268.86|15148.86|15266.98|15146.98|10
1623518720000|2021-06-12 17:25:20|15268.9|15148.9|15269.77|15149.77|15269.9|15149.9|15268.9|15148.9|9
1623518730000|2021-06-12 17:25:30|15270.25|15150.25|15271.52|15151.52|15271.68|15151.68|15270.24|15150.24|10
1623518740000|2021-06-12 17:25:40|15271.7|15151.7|15273.11|15153.11|15273.11|15153.11|15271.7|15151.7|9
1623518750000|2021-06-12 17:25:50|15272.87|15152.87|15273.55|15153.55|15273.55|15153.55|15272.87|15152.87|9
1623518760000|2021-06-12 17:26:00|15273.44|15153.44|15273.03|15153.03|15273.44|15153.44|15271.74|15151.74|10
1623518770000|2021-06-12 17:26:10|15273.04|15153.04|15276.62|15156.62|15276.62|15156.62|15273.04|15153.04|10
1623518780000|2021-06-12 17:26:20|15276.6|15156.6|15276.39|15156.39|15277.22|15157.22|15276.11|15156.11|10
1623518790000|2021-06-12 17:26:30|15276.78|15156.78|15276.16|15156.16|15276.79|15156.79|15276.08|15156.08|10
1623518800000|2021-06-12 17:26:40|15276.1|15156.1|15275.87|15155.87|15276.37|15156.37|15275.32|15155.32|9
1623518810000|2021-06-12 17:26:50|15275.92|15155.92|15277.5|15157.5|15277.5|15157.5|15275.9|15155.9|10
1623518820000|2021-06-12 17:27:00|15277.78|15157.78|15278.62|15158.62|15278.62|15158.62|15277.61|15157.61|10
1623518830000|2021-06-12 17:27:10|15278.95|15158.95|15279.61|15159.61|15279.61|15159.61|15278.95|15158.95|10
1623518840000|2021-06-12 17:27:20|15280.01|15160.01|15281.24|15161.24|15281.24|15161.24|15279.96|15159.96|10
1623518850000|2021-06-12 17:27:30|15281.43|15161.43|15282.43|15162.43|15282.43|15162.43|15281.34|15161.34|10
1623518860000|2021-06-12 17:27:40|15282.71|15162.71|15284.54|15164.54|15284.68|15164.68|15282.59|15162.59|9
1623518870000|2021-06-12 17:27:50|15284.72|15164.72|15285.55|15165.55|15285.55|15165.55|15284.72|15164.72|9
1623518880000|2021-06-12 17:28:00|15285.68|15165.68|15286.77|15166.77|15286.77|15166.77|15283.77|15163.77|10
1623518890000|2021-06-12 17:28:10|15290.38|15170.38|15291.18|15171.18|15291.87|15171.87|15290.38|15170.38|9
1623518900000|2021-06-12 17:28:20|15291.05|15171.05|15286.43|15166.43|15291.05|15171.05|15286.43|15166.43|10
1623518910000|2021-06-12 17:28:30|15286.05|15166.05|15282.89|15162.89|15286.05|15166.05|15282.89|15162.89|10
1623518920000|2021-06-12 17:28:40|15283.07|15163.07|15282.09|15162.09|15283.07|15163.07|15281.73|15161.73|10
1623518930000|2021-06-12 17:28:50|15282|15162|15284.53|15164.53|15284.53|15164.53|15282|15162|9
1623518940000|2021-06-12 17:29:00|15285.05|15165.05|15284.43|15164.43|15285.66|15165.66|15284.43|15164.43|10
1623518950000|2021-06-12 17:29:10|15284.17|15164.17|15284.41|15164.41|15284.41|15164.41|15283.94|15163.94|9
1623518960000|2021-06-12 17:29:20|15284.44|15164.44|15285.93|15165.93|15285.93|15165.93|15284.35|15164.35|10
1623518970000|2021-06-12 17:29:30|15286.43|15166.43|15285.04|15165.04|15287.15|15167.15|15284.75|15164.75|10
1623518980000|2021-06-12 17:29:40|15284.93|15164.93|15282.34|15162.34|15285.05|15165.05|15282.34|15162.34|10
1623518990000|2021-06-12 17:29:50|15282.26|15162.26|15281.09|15161.09|15282.26|15162.26|15281.09|15161.09|10
1623519000000|2021-06-12 17:30:00|15281.01|15161.01|15280.19|15160.19|15281.01|15161.01|15279.59|15159.59|10
1623519010000|2021-06-12 17:30:10|15281.06|15161.06|15284.22|15164.22|15284.22|15164.22|15281.06|15161.06|9
1623519020000|2021-06-12 17:30:20|15284.21|15164.21|15285.9|15165.9|15285.9|15165.9|15284.21|15164.21|10
1623519030000|2021-06-12 17:30:30|15286.33|15166.33|15288.1|15168.1|15288.1|15168.1|15286.33|15166.33|10
1623519040000|2021-06-12 17:30:40|15288.17|15168.17|15289.21|15169.21|15289.21|15169.21|15288.17|15168.17|10
1623519050000|2021-06-12 17:30:50|15289.14|15169.14|15291.14|15171.14|15291.14|15171.14|15289.14|15169.14|10
1623519060000|2021-06-12 17:31:00|15290.74|15170.74|15293.07|15173.07|15293.07|15173.07|15290.74|15170.74|10
1623519070000|2021-06-12 17:31:10|15293.69|15173.69|15299.22|15179.22|15299.22|15179.22|15293.69|15173.69|9
1623519080000|2021-06-12 17:31:20|15299.43|15179.43|15303.27|15183.27|15303.27|15183.27|15299.43|15179.43|10
1623519090000|2021-06-12 17:31:30|15304.4|15184.4|15308.18|15188.18|15308.18|15188.18|15304.4|15184.4|10
1623519100000|2021-06-12 17:31:40|15308.17|15188.17|15310.85|15190.85|15310.97|15190.97|15308.17|15188.17|10
1623519110000|2021-06-12 17:31:50|15311.05|15191.05|15311.66|15191.66|15311.95|15191.95|15311.05|15191.05|10
1623519120000|2021-06-12 17:32:00|15313.16|15193.16|15313.81|15193.81|15314.31|15194.31|15312.76|15192.76|10
1623519130000|2021-06-12 17:32:10|15314.38|15194.38|15318.01|15198.01|15318.01|15198.01|15314.38|15194.38|10
1623519140000|2021-06-12 17:32:20|15317.97|15197.97|15319.84|15199.84|15319.84|15199.84|15317.97|15197.97|10
1623519150000|2021-06-12 17:32:30|15319.69|15199.69|15323.29|15203.29|15323.29|15203.29|15318.97|15198.97|10
1623519160000|2021-06-12 17:32:40|15323.57|15203.57|15325.3|15205.3|15325.6|15205.6|15323.57|15203.57|10
1623519170000|2021-06-12 17:32:50|15325.29|15205.29|15324.28|15204.28|15325.54|15205.54|15324.28|15204.28|10
1623519180000|2021-06-12 17:33:00|15324.35|15204.35|15328.86|15208.86|15328.86|15208.86|15324.12|15204.12|9
1623519190000|2021-06-12 17:33:10|15328.48|15208.48|15330.56|15210.56|15330.59|15210.59|15328.24|15208.24|10
1623519200000|2021-06-12 17:33:20|15331.34|15211.34|15332.71|15212.71|15332.76|15212.76|15331.22|15211.22|10
1623519210000|2021-06-12 17:33:30|15332.72|15212.72|15335.82|15215.82|15336.12|15216.12|15332.72|15212.72|10
1623519220000|2021-06-12 17:33:40|15336.4|15216.4|15334.67|15214.67|15336.46|15216.46|15334.67|15214.67|10
1623519230000|2021-06-12 17:33:50|15334.25|15214.25|15333.2|15213.2|15334.25|15214.25|15332.53|15212.53|10
1623519240000|2021-06-12 17:34:00|15334.01|15214.01|15335.94|15215.94|15335.94|15215.94|15333.34|15213.34|9
1623519250000|2021-06-12 17:34:10|15335.97|15215.97|15335.91|15215.91|15336.85|15216.85|15335.91|15215.91|10
1623519260000|2021-06-12 17:34:20|15335.16|15215.16|15332.09|15212.09|15335.16|15215.16|15331.98|15211.98|10
1623519270000|2021-06-12 17:34:30|15332.47|15212.47|15329.58|15209.58|15332.47|15212.47|15329.58|15209.58|7
1623519280000|2021-06-12 17:34:40|15329.59|15209.59|15329.58|15209.58|15329.72|15209.72|15329.37|15209.37|9
1623519290000|2021-06-12 17:34:50|15329.59|15209.59|15329.82|15209.82|15329.82|15209.82|15328.86|15208.86|8
1623519300000|2021-06-12 17:35:00|15330.13|15210.13|15330.57|15210.57|15330.79|15210.79|15329.77|15209.77|10
1623519310000|2021-06-12 17:35:10|15330.85|15210.85|15333.07|15213.07|15333.07|15213.07|15330.85|15210.85|10
1623519320000|2021-06-12 17:35:20|15333.24|15213.24|15334.72|15214.72|15334.93|15214.93|15333.14|15213.14|10
1623519330000|2021-06-12 17:35:30|15336.38|15216.38|15337.89|15217.89|15338.02|15218.02|15336.38|15216.38|9
1623519340000|2021-06-12 17:35:40|15337.8|15217.8|15338.3|15218.3|15338.3|15218.3|15337.19|15217.19|9
1623519350000|2021-06-12 17:35:50|15338.38|15218.38|15340.91|15220.91|15340.91|15220.91|15338.38|15218.38|10
1623519360000|2021-06-12 17:36:00|15341.01|15221.01|15340.79|15220.79|15341.89|15221.89|15340.33|15220.33|10
1623519370000|2021-06-12 17:36:10|15341.06|15221.06|15345.98|15225.98|15345.98|15225.98|15341.06|15221.06|10
1623519380000|2021-06-12 17:36:20|15346.37|15226.37|15347.03|15227.03|15347.03|15227.03|15346.36|15226.36|10
1623519390000|2021-06-12 17:36:30|15346.86|15226.86|15344.95|15224.95|15346.86|15226.86|15344.76|15224.76|9
1623519400000|2021-06-12 17:36:40|15344.89|15224.89|15350.3|15230.3|15350.55|15230.55|15344.89|15224.89|10
1623519410000|2021-06-12 17:36:50|15349.49|15229.49|15382.72|15262.72|15382.72|15262.72|15349.49|15229.49|10
1623519420000|2021-06-12 17:37:00|15383.12|15263.12|15393.29|15273.29|15393.29|15273.29|15383.12|15263.12|10
1623519430000|2021-06-12 17:37:10|15392.86|15272.86|15393.46|15273.46|15393.46|15273.46|15391.86|15271.86|10
1623519440000|2021-06-12 17:37:20|15392.44|15272.44|15390.23|15270.23|15393.07|15273.07|15390.23|15270.23|10
1623519450000|2021-06-12 17:37:30|15390.24|15270.24|15385.5|15265.5|15390.24|15270.24|15385.5|15265.5|10
1623519460000|2021-06-12 17:37:40|15385.52|15265.52|15386.52|15266.52|15387.03|15267.03|15385.52|15265.52|10
1623519470000|2021-06-12 17:37:50|15386.5|15266.5|15385.77|15265.77|15386.5|15266.5|15385.16|15265.16|10
1623519480000|2021-06-12 17:38:00|15386|15266|15386.99|15266.99|15386.99|15266.99|15385.62|15265.62|10
1623519490000|2021-06-12 17:38:10|15387.1|15267.1|15390.55|15270.55|15390.57|15270.57|15387.1|15267.1|10
1623519500000|2021-06-12 17:38:20|15391.13|15271.13|15391.85|15271.85|15391.85|15271.85|15390.95|15270.95|10
1623519510000|2021-06-12 17:38:30|15391.84|15271.84|15400.05|15280.05|15400.05|15280.05|15391.84|15271.84|10
1623519520000|2021-06-12 17:38:40|15400.61|15280.61|15407.64|15287.64|15408.21|15288.21|15400.61|15280.61|10
1623519530000|2021-06-12 17:38:50|15407.23|15287.23|15409.46|15289.46|15409.46|15289.46|15407.23|15287.23|9
1623519540000|2021-06-12 17:39:00|15409.39|15289.39|15417.01|15297.01|15417.01|15297.01|15409.39|15289.39|10
1623519550000|2021-06-12 17:39:10|15417.48|15297.48|15425.32|15305.32|15425.32|15305.32|15417.48|15297.48|10
1623519560000|2021-06-12 17:39:20|15426.5|15306.5|15432.22|15312.22|15432.22|15312.22|15426.5|15306.5|10
1623519570000|2021-06-12 17:39:30|15432.8|15312.8|15440.35|15320.35|15440.35|15320.35|15432.8|15312.8|10
1623519580000|2021-06-12 17:39:40|15440.9|15320.9|15445.75|15325.75|15445.75|15325.75|15440.41|15320.41|10
1623519590000|2021-06-12 17:39:50|15446.7|15326.7|15453.93|15333.93|15453.93|15333.93|15446.7|15326.7|10
1623519600000|2021-06-12 17:40:00|15455.31|15335.31|15457.16|15337.16|15457.16|15337.16|15455.31|15335.31|10
1623519610000|2021-06-12 17:40:10|15455.26|15335.26|15451.58|15331.58|15455.26|15335.26|15451.58|15331.58|10
1623519620000|2021-06-12 17:40:20|15450.76|15330.76|15447.07|15327.07|15450.76|15330.76|15446.38|15326.38|10
1623519630000|2021-06-12 17:40:30|15446.6|15326.6|15448|15328|15448|15328|15445.76|15325.76|10
1623519640000|2021-06-12 17:40:40|15447.91|15327.91|15449.46|15329.46|15449.46|15329.46|15447.91|15327.91|10
1623519650000|2021-06-12 17:40:50|15449.18|15329.18|15447.17|15327.17|15449.18|15329.18|15446.98|15326.98|10
1623519660000|2021-06-12 17:41:00|15446.92|15326.92|15444.33|15324.33|15446.92|15326.92|15444.02|15324.02|10
1623519670000|2021-06-12 17:41:10|15443.28|15323.28|15445.36|15325.36|15445.36|15325.36|15442.08|15322.08|10
1623519680000|2021-06-12 17:41:20|15445.35|15325.35|15444.69|15324.69|15445.35|15325.35|15444.04|15324.04|10
1623519690000|2021-06-12 17:41:30|15444|15324|15440.92|15320.92|15444|15324|15440.92|15320.92|10
1623519700000|2021-06-12 17:41:40|15440.04|15320.04|15438.53|15318.53|15441.14|15321.14|15438.21|15318.21|10
1623519710000|2021-06-12 17:41:50|15438.48|15318.48|15434.38|15314.38|15438.48|15318.48|15434.38|15314.38|10
1623519720000|2021-06-12 17:42:00|15432.03|15312.03|15429.84|15309.84|15432.03|15312.03|15429.84|15309.84|9
1623519730000|2021-06-12 17:42:10|15429.79|15309.79|15430.69|15310.69|15430.69|15310.69|15428.93|15308.93|10
1623519740000|2021-06-12 17:42:20|15430.54|15310.54|15431.64|15311.64|15431.65|15311.65|15430.54|15310.54|10
1623519750000|2021-06-12 17:42:30|15431.41|15311.41|15429.48|15309.48|15431.41|15311.41|15429.48|15309.48|10
1623519760000|2021-06-12 17:42:40|15429.43|15309.43|15427.38|15307.38|15429.43|15309.43|15426.5|15306.5|10
1623519770000|2021-06-12 17:42:50|15427.47|15307.47|15425.74|15305.74|15427.57|15307.57|15425.05|15305.05|10
1623519780000|2021-06-12 17:43:00|15425.91|15305.91|15424.62|15304.62|15426.6|15306.6|15424.62|15304.62|10
1623519790000|2021-06-12 17:43:10|15424.09|15304.09|15422.25|15302.25|15424.09|15304.09|15422.25|15302.25|10
1623519800000|2021-06-12 17:43:20|15422.23|15302.23|15423.06|15303.06|15423.38|15303.38|15421.05|15301.05|10
1623519810000|2021-06-12 17:43:30|15423.08|15303.08|15424.15|15304.15|15424.15|15304.15|15422.82|15302.82|10
1623519820000|2021-06-12 17:43:40|15424.41|15304.41|15428.44|15308.44|15428.44|15308.44|15424.41|15304.41|10
1623519830000|2021-06-12 17:43:50|15428.85|15308.85|15430.47|15310.47|15430.47|15310.47|15428.75|15308.75|10
1623519840000|2021-06-12 17:44:00|15430.63|15310.63|15430.36|15310.36|15431.89|15311.89|15430.36|15310.36|10
1623519850000|2021-06-12 17:44:10|15430.26|15310.26|15427.85|15307.85|15430.26|15310.26|15427.5|15307.5|10
1623519860000|2021-06-12 17:44:20|15427.66|15307.66|15428.08|15308.08|15428.08|15308.08|15427.66|15307.66|9
1623519870000|2021-06-12 17:44:30|15428.09|15308.09|15427.56|15307.56|15428.09|15308.09|15426.93|15306.93|10
1623519880000|2021-06-12 17:44:40|15426.94|15306.94|15425.45|15305.45|15426.94|15306.94|15425.45|15305.45|9
1623519890000|2021-06-12 17:44:50|15425.41|15305.41|15426.58|15306.58|15426.58|15306.58|15425.12|15305.12|8
1623519900000|2021-06-12 17:45:00|15426.42|15306.42|15428.37|15308.37|15429.52|15309.52|15426.42|15306.42|10
1623519910000|2021-06-12 17:45:10|15428.51|15308.51|15426.58|15306.58|15428.51|15308.51|15426.19|15306.19|10
1623519920000|2021-06-12 17:45:20|15426.92|15306.92|15427.57|15307.57|15427.57|15307.57|15426.75|15306.75|10
1623519930000|2021-06-12 17:45:30|15429.62|15309.62|15435.72|15315.72|15435.72|15315.72|15429.5|15309.5|10
1623519940000|2021-06-12 17:45:40|15435.68|15315.68|15435.34|15315.34|15436.07|15316.07|15435.32|15315.32|10
1623519950000|2021-06-12 17:45:50|15435.4|15315.4|15434.92|15314.92|15435.4|15315.4|15434.24|15314.24|10
1623519960000|2021-06-12 17:46:00|15435.36|15315.36|15436.38|15316.38|15436.78|15316.78|15435.36|15315.36|10
1623519970000|2021-06-12 17:46:10|15436.92|15316.92|15439.66|15319.66|15439.66|15319.66|15436.92|15316.92|10
1623519980000|2021-06-12 17:46:20|15440.37|15320.37|15442.48|15322.48|15442.48|15322.48|15440.37|15320.37|8
1623519990000|2021-06-12 17:46:30|15443.9|15323.9|15446.52|15326.52|15446.52|15326.52|15443.9|15323.9|10
1623520000000|2021-06-12 17:46:40|15446.39|15326.39|15447.2|15327.2|15447.37|15327.37|15445.9|15325.9|10
1623520010000|2021-06-12 17:46:50|15447.42|15327.42|15446.74|15326.74|15448.07|15328.07|15446.74|15326.74|10
1623520020000|2021-06-12 17:47:00|15446.38|15326.38|15440.82|15320.82|15446.38|15326.38|15440.82|15320.82|10
1623520030000|2021-06-12 17:47:10|15440.94|15320.94|15439.28|15319.28|15441.34|15321.34|15439.28|15319.28|10
1623520040000|2021-06-12 17:47:20|15439.3|15319.3|15431.68|15311.68|15439.3|15319.3|15431.68|15311.68|10
1623520050000|2021-06-12 17:47:30|15431.21|15311.21|15425.31|15305.31|15431.21|15311.21|15425.31|15305.31|10
1623520060000|2021-06-12 17:47:40|15425.47|15305.47|15424.42|15304.42|15426.04|15306.04|15424.42|15304.42|9
1623520070000|2021-06-12 17:47:50|15424.24|15304.24|15424.26|15304.26|15424.31|15304.31|15423.83|15303.83|10
1623520080000|2021-06-12 17:48:00|15424.44|15304.44|15422.1|15302.1|15424.44|15304.44|15422.1|15302.1|8
1623520090000|2021-06-12 17:48:10|15421.87|15301.87|15421.59|15301.59|15422.59|15302.59|15421.27|15301.27|10
1623520100000|2021-06-12 17:48:20|15421.34|15301.34|15418.51|15298.51|15421.34|15301.34|15418.51|15298.51|10
1623520110000|2021-06-12 17:48:30|15417.86|15297.86|15415.48|15295.48|15417.86|15297.86|15415.48|15295.48|10
1623520120000|2021-06-12 17:48:40|15415.68|15295.68|15414.68|15294.68|15415.98|15295.98|15414.43|15294.43|10
1623520130000|2021-06-12 17:48:50|15413.92|15293.92|15411.34|15291.34|15413.92|15293.92|15411.14|15291.14|10
1623520140000|2021-06-12 17:49:00|15411.72|15291.72|15410.84|15290.84|15412|15292|15410.69|15290.69|10
1623520150000|2021-06-12 17:49:10|15410.42|15290.42|15411.81|15291.81|15411.81|15291.81|15410.14|15290.14|9
1623520160000|2021-06-12 17:49:20|15411.6|15291.6|15414.6|15294.6|15414.6|15294.6|15411.14|15291.14|10
1623520170000|2021-06-12 17:49:30|15414.45|15294.45|15414.66|15294.66|15414.8|15294.8|15414.23|15294.23|10
1623520180000|2021-06-12 17:49:40|15414.97|15294.97|15414.19|15294.19|15415.06|15295.06|15414.19|15294.19|10
1623520190000|2021-06-12 17:49:50|15414.05|15294.05|15413.87|15293.87|15414.5|15294.5|15413.83|15293.83|10
1623520200000|2021-06-12 17:50:00|15413.38|15293.38|15413.57|15293.57|15413.57|15293.57|15410.55|15290.55|10
1623520210000|2021-06-12 17:50:10|15413.48|15293.48|15411.42|15291.42|15413.48|15293.48|15410.91|15290.91|10
1623520220000|2021-06-12 17:50:20|15411.39|15291.39|15410.35|15290.35|15411.63|15291.63|15410.35|15290.35|10
1623520230000|2021-06-12 17:50:30|15410.01|15290.01|15410.13|15290.13|15410.13|15290.13|15409.45|15289.45|10
1623520240000|2021-06-12 17:50:40|15409.74|15289.74|15410.26|15290.26|15410.26|15290.26|15409.39|15289.39|9
1623520250000|2021-06-12 17:50:50|15410.19|15290.19|15411.45|15291.45|15411.45|15291.45|15410.19|15290.19|10
1623520260000|2021-06-12 17:51:00|15412.55|15292.55|15413.49|15293.49|15413.82|15293.82|15412.45|15292.45|10
1623520270000|2021-06-12 17:51:10|15413.3|15293.3|15412.18|15292.18|15413.3|15293.3|15411.8|15291.8|9
1623520280000|2021-06-12 17:51:20|15412.09|15292.09|15412.41|15292.41|15412.73|15292.73|15411.81|15291.81|10
1623520290000|2021-06-12 17:51:30|15412.46|15292.46|15411|15291|15412.46|15292.46|15411|15291|10
1623520300000|2021-06-12 17:51:40|15410.74|15290.74|15410.33|15290.33|15410.89|15290.89|15410.33|15290.33|9
1623520310000|2021-06-12 17:51:50|15410.18|15290.18|15408.14|15288.14|15410.18|15290.18|15408.14|15288.14|10
1623520320000|2021-06-12 17:52:00|15408.24|15288.24|15406.3|15286.3|15408.39|15288.39|15406.3|15286.3|9
1623520330000|2021-06-12 17:52:10|15405.59|15285.59|15402.75|15282.75|15405.59|15285.59|15402.75|15282.75|10
1623520340000|2021-06-12 17:52:20|15402.83|15282.83|15401.75|15281.75|15402.83|15282.83|15401.68|15281.68|10
1623520350000|2021-06-12 17:52:30|15401.86|15281.86|15401.13|15281.13|15401.95|15281.95|15401.13|15281.13|9
1623520360000|2021-06-12 17:52:40|15401.06|15281.06|15401.46|15281.46|15401.81|15281.81|15401.06|15281.06|10
1623520370000|2021-06-12 17:52:50|15400.69|15280.69|15400.6|15280.6|15400.83|15280.83|15400.58|15280.58|10
1623520380000|2021-06-12 17:53:00|15400.54|15280.54|15401.27|15281.27|15401.27|15281.27|15400.2|15280.2|10
1623520390000|2021-06-12 17:53:10|15401.42|15281.42|15403|15283|15403|15283|15401.42|15281.42|9
1623520400000|2021-06-12 17:53:20|15402.92|15282.92|15405.04|15285.04|15405.09|15285.09|15402.92|15282.92|10
1623520410000|2021-06-12 17:53:30|15405.48|15285.48|15405.91|15285.91|15406.29|15286.29|15405.48|15285.48|10
1623520420000|2021-06-12 17:53:40|15405.65|15285.65|15408.16|15288.16|15408.16|15288.16|15405.46|15285.46|10
1623520430000|2021-06-12 17:53:50|15408.52|15288.52|15410.83|15290.83|15410.83|15290.83|15408.52|15288.52|10
1623520440000|2021-06-12 17:54:00|15410.97|15290.97|15414.31|15294.31|15414.53|15294.53|15410.75|15290.75|10
1623520450000|2021-06-12 17:54:10|15414.39|15294.39|15415.51|15295.51|15415.51|15295.51|15413.83|15293.83|9
1623520460000|2021-06-12 17:54:20|15415.2|15295.2|15414.98|15294.98|15415.2|15295.2|15414.81|15294.81|10
1623520470000|2021-06-12 17:54:30|15415.61|15295.61|15415.72|15295.72|15416.33|15296.33|15415.61|15295.61|10
1623520480000|2021-06-12 17:54:40|15415.17|15295.17|15411.55|15291.55|15415.3|15295.3|15411.55|15291.55|10
1623520490000|2021-06-12 17:54:50|15411.16|15291.16|15409.57|15289.57|15411.18|15291.18|15409.51|15289.51|10
1623520500000|2021-06-12 17:55:00|15408.85|15288.85|15408.7|15288.7|15409.34|15289.34|15408.7|15288.7|9
1623520510000|2021-06-12 17:55:10|15408.17|15288.17|15409.08|15289.08|15409.22|15289.22|15407.68|15287.68|10
1623520520000|2021-06-12 17:55:20|15408.88|15288.88|15408.26|15288.26|15409.43|15289.43|15408.26|15288.26|10
1623520530000|2021-06-12 17:55:30|15408.7|15288.7|15408.43|15288.43|15408.9|15288.9|15408.43|15288.43|9
1623520540000|2021-06-12 17:55:40|15408.46|15288.46|15407.06|15287.06|15408.77|15288.77|15407.06|15287.06|8
1623520550000|2021-06-12 17:55:50|15406.91|15286.91|15405.26|15285.26|15407.09|15287.09|15405.26|15285.26|10
1623520560000|2021-06-12 17:56:00|15405.15|15285.15|15405.55|15285.55|15405.55|15285.55|15404.45|15284.45|10
1623520570000|2021-06-12 17:56:10|15405.54|15285.54|15403.9|15283.9|15405.74|15285.74|15403.9|15283.9|10
1623520580000|2021-06-12 17:56:20|15403.8|15283.8|15403.56|15283.56|15403.92|15283.92|15403.32|15283.32|10
1623520590000|2021-06-12 17:56:30|15403.51|15283.51|15405.83|15285.83|15405.87|15285.87|15403.43|15283.43|10
1623520600000|2021-06-12 17:56:40|15405.96|15285.96|15406.27|15286.27|15406.5|15286.5|15405.96|15285.96|9
1623520610000|2021-06-12 17:56:50|15405.67|15285.67|15405.77|15285.77|15406.1|15286.1|15405.67|15285.67|10
1623520620000|2021-06-12 17:57:00|15405.62|15285.62|15399.71|15279.71|15405.63|15285.63|15399.71|15279.71|10
1623520630000|2021-06-12 17:57:10|15399.77|15279.77|15398.89|15278.89|15400.29|15280.29|15398.89|15278.89|10
1623520640000|2021-06-12 17:57:20|15398.81|15278.81|15397.3|15277.3|15399.22|15279.22|15397.3|15277.3|10
1623520650000|2021-06-12 17:57:30|15397.06|15277.06|15396.33|15276.33|15397.06|15277.06|15396.09|15276.09|9
1623520660000|2021-06-12 17:57:40|15396.38|15276.38|15395.13|15275.13|15396.38|15276.38|15395.13|15275.13|10
1623520670000|2021-06-12 17:57:50|15395.04|15275.04|15396.25|15276.25|15396.25|15276.25|15395.04|15275.04|9
1623520680000|2021-06-12 17:58:00|15396.33|15276.33|15395.94|15275.94|15396.62|15276.62|15395.89|15275.89|8
1623520690000|2021-06-12 17:58:10|15395.9|15275.9|15396.82|15276.82|15396.9|15276.9|15395.9|15275.9|10
1623520700000|2021-06-12 17:58:20|15396.48|15276.48|15396.6|15276.6|15396.78|15276.78|15396.39|15276.39|9
1623520710000|2021-06-12 17:58:30|15396.53|15276.53|15397.81|15277.81|15398.05|15278.05|15396.32|15276.32|10
1623520720000|2021-06-12 17:58:40|15397.99|15277.99|15400.42|15280.42|15400.42|15280.42|15397.99|15277.99|10
1623520730000|2021-06-12 17:58:50|15400.3|15280.3|15402.04|15282.04|15402.04|15282.04|15400.27|15280.27|10
1623520740000|2021-06-12 17:59:00|15402.22|15282.22|15403.31|15283.31|15403.31|15283.31|15402.22|15282.22|9
1623520750000|2021-06-12 17:59:10|15403.3|15283.3|15403.87|15283.87|15403.87|15283.87|15403.11|15283.11|9
1623520760000|2021-06-12 17:59:20|15403.92|15283.92|15404.65|15284.65|15404.77|15284.77|15403.92|15283.92|8
1623520770000|2021-06-12 17:59:30|15404.6|15284.6|15404.31|15284.31|15404.67|15284.67|15404.03|15284.03|9
1623520780000|2021-06-12 17:59:40|15404.08|15284.08|15404.05|15284.05|15404.52|15284.52|15403.94|15283.94|8
1623520790000|2021-06-12 17:59:50|15404.45|15284.45|15402.58|15282.58|15404.45|15284.45|15402.58|15282.58|9
1623520800000|2021-06-12 18:00:00|15402.27|15282.27|15403.27|15283.27|15403.27|15283.27|15402.17|15282.17|9
1623520810000|2021-06-12 18:00:10|15403.48|15283.48|15406.3|15286.3|15406.3|15286.3|15403.48|15283.48|10
1623520820000|2021-06-12 18:00:20|15407.45|15287.45|15407.87|15287.87|15408.31|15288.31|15407.39|15287.39|10
1623520830000|2021-06-12 18:00:30|15407.47|15287.47|15408.15|15288.15|15408.34|15288.34|15407.38|15287.38|9
1623520840000|2021-06-12 18:00:40|15409.12|15289.12|15410.37|15290.37|15410.7|15290.7|15408.51|15288.51|10
1623520850000|2021-06-12 18:00:50|15410.28|15290.28|15412.31|15292.31|15412.31|15292.31|15410.28|15290.28|10
1623520860000|2021-06-12 18:01:00|15412.26|15292.26|15414.44|15294.44|15414.44|15294.44|15412.12|15292.12|10
1623520870000|2021-06-12 18:01:10|15414.46|15294.46|15416.23|15296.23|15416.77|15296.77|15414.46|15294.46|10
1623520880000|2021-06-12 18:01:20|15416.08|15296.08|15417.64|15297.64|15417.64|15297.64|15416.08|15296.08|9
1623520890000|2021-06-12 18:01:30|15418.01|15298.01|15417.18|15297.18|15418.46|15298.46|15417.18|15297.18|10
1623520900000|2021-06-12 18:01:40|15416.97|15296.97|15415.43|15295.43|15416.98|15296.98|15415.41|15295.41|9
1623520910000|2021-06-12 18:01:50|15415.29|15295.29|15415.66|15295.66|15415.66|15295.66|15414.75|15294.75|10
1623520920000|2021-06-12 18:02:00|15415.31|15295.31|15414.33|15294.33|15416.07|15296.07|15414.33|15294.33|10
1623520930000|2021-06-12 18:02:10|15414.02|15294.02|15414.18|15294.18|15414.28|15294.28|15413.65|15293.65|10
1623520940000|2021-06-12 18:02:20|15414.06|15294.06|15413.33|15293.33|15414.06|15294.06|15413.24|15293.24|9
1623520950000|2021-06-12 18:02:30|15412.79|15292.79|15408.45|15288.45|15412.79|15292.79|15408.45|15288.45|9
1623520960000|2021-06-12 18:02:40|15407.99|15287.99|15408.17|15288.17|15408.65|15288.65|15407.25|15287.25|9
1623520970000|2021-06-12 18:02:50|15408.34|15288.34|15408.37|15288.37|15408.47|15288.47|15406.76|15286.76|10
1623520980000|2021-06-12 18:03:00|15408.38|15288.38|15408.59|15288.59|15409.22|15289.22|15408.26|15288.26|9
1623520990000|2021-06-12 18:03:10|15408.52|15288.52|15408.14|15288.14|15408.66|15288.66|15407.88|15287.88|10
1623521000000|2021-06-12 18:03:20|15407.91|15287.91|15407.08|15287.08|15409.13|15289.13|15407.08|15287.08|10
1623521010000|2021-06-12 18:03:30|15406.68|15286.68|15405.67|15285.67|15407|15287|15405.56|15285.56|10
1623521020000|2021-06-12 18:03:40|15405.45|15285.45|15404.49|15284.49|15405.45|15285.45|15404.49|15284.49|10
1623521030000|2021-06-12 18:03:50|15404.4|15284.4|15403.9|15283.9|15404.4|15284.4|15403.49|15283.49|9
1623521040000|2021-06-12 18:04:00|15404.53|15284.53|15404.87|15284.87|15405.36|15285.36|15404.53|15284.53|10
1623521050000|2021-06-12 18:04:10|15405|15285|15404.4|15284.4|15405|15285|15403.94|15283.94|10
1623521060000|2021-06-12 18:04:20|15404.92|15284.92|15402.98|15282.98|15404.92|15284.92|15402.98|15282.98|10
1623521070000|2021-06-12 18:04:30|15402.88|15282.88|15403.54|15283.54|15403.54|15283.54|15402.61|15282.61|9
1623521080000|2021-06-12 18:04:40|15403.87|15283.87|15403.7|15283.7|15404.27|15284.27|15403.46|15283.46|10
1623521090000|2021-06-12 18:04:50|15403.71|15283.71|15403.41|15283.41|15404.63|15284.63|15403.41|15283.41|10
1623521100000|2021-06-12 18:05:00|15403.81|15283.81|15401.55|15281.55|15403.91|15283.91|15401.55|15281.55|10
1623521110000|2021-06-12 18:05:10|15400.96|15280.96|15398.81|15278.81|15400.96|15280.96|15398.81|15278.81|8
1623521120000|2021-06-12 18:05:20|15398.86|15278.86|15396.52|15276.52|15398.86|15278.86|15396.52|15276.52|10
1623521130000|2021-06-12 18:05:30|15397.18|15277.18|15395.9|15275.9|15397.48|15277.48|15395.9|15275.9|10
1623521140000|2021-06-12 18:05:40|15395.92|15275.92|15391.1|15271.1|15395.92|15275.92|15391.1|15271.1|9
1623521150000|2021-06-12 18:05:50|15390.53|15270.53|15386.2|15266.2|15390.53|15270.53|15386.2|15266.2|10
1623521160000|2021-06-12 18:06:00|15386.16|15266.16|15385.88|15265.88|15386.16|15266.16|15385.84|15265.84|10
1623521170000|2021-06-12 18:06:10|15385.6|15265.6|15383.47|15263.47|15385.61|15265.61|15383.44|15263.44|10
1623521180000|2021-06-12 18:06:20|15383.45|15263.45|15382.41|15262.41|15383.45|15263.45|15381.44|15261.44|10
1623521190000|2021-06-12 18:06:30|15382.72|15262.72|15382.64|15262.64|15384.05|15264.05|15382.6|15262.6|9
1623521200000|2021-06-12 18:06:40|15382.79|15262.79|15383.4|15263.4|15383.62|15263.62|15382.7|15262.7|10
1623521210000|2021-06-12 18:06:50|15383.29|15263.29|15382.41|15262.41|15383.29|15263.29|15382.03|15262.03|10
1623521220000|2021-06-12 18:07:00|15382.4|15262.4|15384.13|15264.13|15384.38|15264.38|15382.4|15262.4|10
1623521230000|2021-06-12 18:07:10|15384.69|15264.69|15383.8|15263.8|15384.78|15264.78|15383.8|15263.8|10
1623521240000|2021-06-12 18:07:20|15383.75|15263.75|15383.83|15263.83|15384.12|15264.12|15383.75|15263.75|9
1623521250000|2021-06-12 18:07:30|15384|15264|15387.61|15267.61|15387.61|15267.61|15384|15264|10
1623521260000|2021-06-12 18:07:40|15387.63|15267.63|15388.61|15268.61|15388.69|15268.69|15387.63|15267.63|10
1623521270000|2021-06-12 18:07:50|15388.03|15268.03|15389.41|15269.41|15389.41|15269.41|15388.03|15268.03|10
1623521280000|2021-06-12 18:08:00|15389.45|15269.45|15388.4|15268.4|15390.07|15270.07|15388.4|15268.4|10
1623521290000|2021-06-12 18:08:10|15388.67|15268.67|15387.4|15267.4|15388.87|15268.87|15387.4|15267.4|9
1623521300000|2021-06-12 18:08:20|15387.81|15267.81|15386.21|15266.21|15387.81|15267.81|15386.13|15266.13|9
1623521310000|2021-06-12 18:08:30|15385.72|15265.72|15385.35|15265.35|15387.02|15267.02|15385.35|15265.35|9
1623521320000|2021-06-12 18:08:40|15385.43|15265.43|15385.33|15265.33|15385.57|15265.57|15384.94|15264.94|10
1623521330000|2021-06-12 18:08:50|15385.44|15265.44|15384.26|15264.26|15385.44|15265.44|15384.26|15264.26|9
1623521340000|2021-06-12 18:09:00|15384.12|15264.12|15386.56|15266.56|15386.56|15266.56|15383.84|15263.84|10
1623521350000|2021-06-12 18:09:10|15386.57|15266.57|15386.42|15266.42|15386.57|15266.57|15385.82|15265.82|10
1623521360000|2021-06-12 18:09:20|15386.44|15266.44|15388.05|15268.05|15388.05|15268.05|15386.44|15266.44|8
1623521370000|2021-06-12 18:09:30|15388.43|15268.43|15390.77|15270.77|15390.77|15270.77|15388.43|15268.43|9
1623521380000|2021-06-12 18:09:40|15390.71|15270.71|15392|15272|15392.46|15272.46|15390.58|15270.58|10
1623521390000|2021-06-12 18:09:50|15393.22|15273.22|15395.25|15275.25|15395.4|15275.4|15393.22|15273.22|9
1623521400000|2021-06-12 18:10:00|15395.26|15275.26|15396.71|15276.71|15397.07|15277.07|15395.03|15275.03|10
1623521410000|2021-06-12 18:10:10|15397.94|15277.94|15398.2|15278.2|15398.2|15278.2|15397.67|15277.67|9
1623521420000|2021-06-12 18:10:20|15398.31|15278.31|15397.11|15277.11|15398.36|15278.36|15397.11|15277.11|8
1623521430000|2021-06-12 18:10:30|15398.04|15278.04|15397.17|15277.17|15398.55|15278.55|15396.87|15276.87|9
1623521440000|2021-06-12 18:10:40|15397.04|15277.04|15399.56|15279.56|15399.56|15279.56|15397.04|15277.04|9
1623521450000|2021-06-12 18:10:50|15400.07|15280.07|15405.39|15285.39|15405.39|15285.39|15400.07|15280.07|9
1623521460000|2021-06-12 18:11:00|15406.26|15286.26|15411.92|15291.92|15411.92|15291.92|15406.26|15286.26|10
1623521470000|2021-06-12 18:11:10|15412.06|15292.06|15413.62|15293.62|15413.62|15293.62|15412.06|15292.06|10
1623521480000|2021-06-12 18:11:20|15413.78|15293.78|15414.12|15294.12|15414.84|15294.84|15413.25|15293.25|10
1623521490000|2021-06-12 18:11:30|15415.07|15295.07|15454.21|15334.21|15454.21|15334.21|15415.07|15295.07|10
1623521500000|2021-06-12 18:11:40|15454.41|15334.41|15462.5|15342.5|15463.33|15343.33|15454.41|15334.41|10
1623521510000|2021-06-12 18:11:50|15462.06|15342.06|15458.44|15338.44|15462.06|15342.06|15458.44|15338.44|10
1623521520000|2021-06-12 18:12:00|15458.52|15338.52|15458.97|15338.97|15460.86|15340.86|15457.39|15337.39|10
1623521530000|2021-06-12 18:12:10|15458.66|15338.66|15456.94|15336.94|15458.66|15338.66|15456.3|15336.3|10
1623521540000|2021-06-12 18:12:20|15457.12|15337.12|15454.78|15334.78|15457.12|15337.12|15454.74|15334.74|10
1623521550000|2021-06-12 18:12:30|15454.55|15334.55|15454.72|15334.72|15454.72|15334.72|15453.81|15333.81|9
1623521560000|2021-06-12 18:12:40|15454.82|15334.82|15455.01|15335.01|15455.02|15335.02|15454.7|15334.7|9
1623521570000|2021-06-12 18:12:50|15457.27|15337.27|15456.53|15336.53|15457.27|15337.27|15456.53|15336.53|9
1623521580000|2021-06-12 18:13:00|15456.22|15336.22|15453.42|15333.42|15456.31|15336.31|15453.42|15333.42|10
1623521590000|2021-06-12 18:13:10|15453.22|15333.22|15450.31|15330.31|15453.22|15333.22|15450.31|15330.31|10
1623521600000|2021-06-12 18:13:20|15450.21|15330.21|15448.64|15328.64|15450.21|15330.21|15448.64|15328.64|10
1623521610000|2021-06-12 18:13:30|15448.44|15328.44|15446.74|15326.74|15448.44|15328.44|15446.37|15326.37|9
1623521620000|2021-06-12 18:13:40|15446.32|15326.32|15447.01|15327.01|15447.01|15327.01|15444.78|15324.78|10
1623521630000|2021-06-12 18:13:50|15447.06|15327.06|15449.88|15329.88|15449.88|15329.88|15447.06|15327.06|9
1623521640000|2021-06-12 18:14:00|15450.21|15330.21|15454.15|15334.15|15454.15|15334.15|15450.21|15330.21|10
1623521650000|2021-06-12 18:14:10|15454.84|15334.84|15456.55|15336.55|15456.55|15336.55|15454.49|15334.49|10
1623521660000|2021-06-12 18:14:20|15456.61|15336.61|15456.48|15336.48|15457.68|15337.68|15456.38|15336.38|9
1623521670000|2021-06-12 18:14:30|15456.47|15336.47|15455.56|15335.56|15456.47|15336.47|15455.09|15335.09|10
1623521680000|2021-06-12 18:14:40|15455.59|15335.59|15456.22|15336.22|15456.22|15336.22|15455.59|15335.59|9
1623521690000|2021-06-12 18:14:50|15456.08|15336.08|15456.67|15336.67|15458.22|15338.22|15456.08|15336.08|10
1623521700000|2021-06-12 18:15:00|15457.05|15337.05|15456.27|15336.27|15457.19|15337.19|15456.27|15336.27|9
1623521710000|2021-06-12 18:15:10|15455.99|15335.99|15451.87|15331.87|15456.14|15336.14|15451.87|15331.87|10
1623521720000|2021-06-12 18:15:20|15450.91|15330.91|15449.18|15329.18|15450.91|15330.91|15448.9|15328.9|9
1623521730000|2021-06-12 18:15:30|15448.69|15328.69|15446.38|15326.38|15449.02|15329.02|15446.38|15326.38|10
1623521740000|2021-06-12 18:15:40|15446.22|15326.22|15444.1|15324.1|15446.22|15326.22|15444.1|15324.1|9
1623521750000|2021-06-12 18:15:50|15443.69|15323.69|15439.3|15319.3|15443.69|15323.69|15439.3|15319.3|9
1623521760000|2021-06-12 18:16:00|15439.22|15319.22|15437.49|15317.49|15439.22|15319.22|15437.42|15317.42|9
1623521770000|2021-06-12 18:16:10|15437.51|15317.51|15437.46|15317.46|15437.51|15317.51|15436.19|15316.19|10
1623521780000|2021-06-12 18:16:20|15437.55|15317.55|15438.41|15318.41|15438.57|15318.57|15437.55|15317.55|10
1623521790000|2021-06-12 18:16:30|15438.51|15318.51|15441.89|15321.89|15441.89|15321.89|15438.51|15318.51|10
1623521800000|2021-06-12 18:16:40|15441.67|15321.67|15442.94|15322.94|15442.99|15322.99|15441.67|15321.67|7
1623521810000|2021-06-12 18:16:50|15442.91|15322.91|15441.45|15321.45|15442.91|15322.91|15441.37|15321.37|9
1623521820000|2021-06-12 18:17:00|15441.65|15321.65|15439.46|15319.46|15441.88|15321.88|15439.41|15319.41|10
1623521830000|2021-06-12 18:17:10|15438.44|15318.44|15437.92|15317.92|15438.44|15318.44|15437.49|15317.49|9
1623521840000|2021-06-12 18:17:20|15437.6|15317.6|15437.02|15317.02|15437.99|15317.99|15436.6|15316.6|10
1623521850000|2021-06-12 18:17:30|15437.41|15317.41|15438.97|15318.97|15438.97|15318.97|15437.41|15317.41|9
1623521860000|2021-06-12 18:17:40|15438.84|15318.84|15438.8|15318.8|15439.36|15319.36|15438.8|15318.8|10
1623521870000|2021-06-12 18:17:50|15438.66|15318.66|15440.53|15320.53|15440.53|15320.53|15438.66|15318.66|10
1623521880000|2021-06-12 18:18:00|15440.94|15320.94|15443.28|15323.28|15443.28|15323.28|15440.76|15320.76|10
1623521890000|2021-06-12 18:18:10|15443.26|15323.26|15447.85|15327.85|15447.85|15327.85|15443.26|15323.26|10
1623521900000|2021-06-12 18:18:20|15448.3|15328.3|15447.51|15327.51|15448.63|15328.63|15447.51|15327.51|9
1623521910000|2021-06-12 18:18:30|15448.02|15328.02|15447.1|15327.1|15448.02|15328.02|15446.61|15326.61|9
1623521920000|2021-06-12 18:18:40|15447.48|15327.48|15448.2|15328.2|15448.43|15328.43|15447.48|15327.48|9
1623521930000|2021-06-12 18:18:50|15448.12|15328.12|15448.75|15328.75|15449.11|15329.11|15448.12|15328.12|9
1623521940000|2021-06-12 18:19:00|15448.91|15328.91|15451.57|15331.57|15451.57|15331.57|15448.91|15328.91|10
1623521950000|2021-06-12 18:19:10|15451.64|15331.64|15453.01|15333.01|15453.01|15333.01|15451.64|15331.64|10
1623521960000|2021-06-12 18:19:20|15452.89|15332.89|15452.41|15332.41|15452.91|15332.91|15452.14|15332.14|9
1623521970000|2021-06-12 18:19:30|15452.02|15332.02|15453.65|15333.65|15454.06|15334.06|15451.28|15331.28|10
1623521980000|2021-06-12 18:19:40|15454.12|15334.12|15456.18|15336.18|15456.18|15336.18|15454.12|15334.12|9
1623521990000|2021-06-12 18:19:50|15456.84|15336.84|15455.48|15335.48|15456.84|15336.84|15455.48|15335.48|10
1623522000000|2021-06-12 18:20:00|15455.64|15335.64|15454.97|15334.97|15455.72|15335.72|15454.97|15334.97|9
1623522010000|2021-06-12 18:20:10|15454.52|15334.52|15453.17|15333.17|15454.52|15334.52|15453.05|15333.05|10
1623522020000|2021-06-12 18:20:20|15452.74|15332.74|15448.49|15328.49|15452.93|15332.93|15448.49|15328.49|10
1623522030000|2021-06-12 18:20:30|15447.99|15327.99|15446.51|15326.51|15448.31|15328.31|15446.51|15326.51|10
1623522040000|2021-06-12 18:20:40|15445.98|15325.98|15446.1|15326.1|15446.67|15326.67|15445.98|15325.98|10
1623522050000|2021-06-12 18:20:50|15445.93|15325.93|15441.83|15321.83|15445.93|15325.93|15441.83|15321.83|10
1623522060000|2021-06-12 18:21:00|15441.94|15321.94|15439.19|15319.19|15441.94|15321.94|15439.19|15319.19|9
1623522070000|2021-06-12 18:21:10|15439.25|15319.25|15436.63|15316.63|15439.51|15319.51|15436.63|15316.63|10
1623522080000|2021-06-12 18:21:20|15436.37|15316.37|15433.57|15313.57|15436.37|15316.37|15433.57|15313.57|10
1623522090000|2021-06-12 18:21:30|15433.26|15313.26|15432.46|15312.46|15433.71|15313.71|15432.46|15312.46|10
1623522100000|2021-06-12 18:21:40|15432.47|15312.47|15431.25|15311.25|15432.72|15312.72|15431.25|15311.25|9
1623522110000|2021-06-12 18:21:50|15431.2|15311.2|15430.72|15310.72|15431.26|15311.26|15430.72|15310.72|9
1623522120000|2021-06-12 18:22:00|15430.79|15310.79|15436.05|15316.05|15436.05|15316.05|15430.79|15310.79|10
1623522130000|2021-06-12 18:22:10|15436.99|15316.99|15438.16|15318.16|15438.72|15318.72|15436.99|15316.99|10
1623522140000|2021-06-12 18:22:20|15437.02|15317.02|15435.57|15315.57|15437.09|15317.09|15435.57|15315.57|10
1623522150000|2021-06-12 18:22:30|15434.98|15314.98|15435.86|15315.86|15435.86|15315.86|15434.84|15314.84|10
1623522160000|2021-06-12 18:22:40|15435.88|15315.88|15434.56|15314.56|15435.88|15315.88|15434.33|15314.33|10
1623522170000|2021-06-12 18:22:50|15434.4|15314.4|15432.42|15312.42|15434.4|15314.4|15432.42|15312.42|9
1623522180000|2021-06-12 18:23:00|15432.61|15312.61|15432.34|15312.34|15433.31|15313.31|15432.34|15312.34|10
1623522190000|2021-06-12 18:23:10|15432.31|15312.31|15431.85|15311.85|15432.7|15312.7|15431.85|15311.85|9
1623522200000|2021-06-12 18:23:20|15432.02|15312.02|15432.17|15312.17|15432.49|15312.49|15431.59|15311.59|10
1623522210000|2021-06-12 18:23:30|15432.13|15312.13|15435.54|15315.54|15435.88|15315.88|15432.13|15312.13|10
1623522220000|2021-06-12 18:23:40|15435.55|15315.55|15436.32|15316.32|15436.32|15316.32|15435.29|15315.29|10
1623522230000|2021-06-12 18:23:50|15436.47|15316.47|15435.41|15315.41|15436.6|15316.6|15435.37|15315.37|9
1623522240000|2021-06-12 18:24:00|15435.37|15315.37|15432.82|15312.82|15435.37|15315.37|15432.82|15312.82|10
1623522250000|2021-06-12 18:24:10|15431.75|15311.75|15430.68|15310.68|15431.75|15311.75|15430.68|15310.68|10
1623522260000|2021-06-12 18:24:20|15430.64|15310.64|15427.48|15307.48|15430.64|15310.64|15427.48|15307.48|10
1623522270000|2021-06-12 18:24:30|15427.81|15307.81|15425.33|15305.33|15427.81|15307.81|15424.93|15304.93|10
1623522280000|2021-06-12 18:24:40|15426.27|15306.27|15428.39|15308.39|15428.39|15308.39|15425.83|15305.83|9
1623522290000|2021-06-12 18:24:50|15428.5|15308.5|15429.57|15309.57|15429.59|15309.59|15428.23|15308.23|10
1623522300000|2021-06-12 18:25:00|15429.48|15309.48|15427.34|15307.34|15429.55|15309.55|15426.76|15306.76|10
1623522310000|2021-06-12 18:25:10|15427.02|15307.02|15423.13|15303.13|15427.02|15307.02|15423.13|15303.13|9
1623522320000|2021-06-12 18:25:20|15422.81|15302.81|15420.37|15300.37|15422.81|15302.81|15420.37|15300.37|10
1623522330000|2021-06-12 18:25:30|15420.1|15300.1|15417.75|15297.75|15420.1|15300.1|15417.13|15297.13|10
1623522340000|2021-06-12 18:25:40|15417.03|15297.03|15414.86|15294.86|15417.2|15297.2|15414.59|15294.59|10
1623522350000|2021-06-12 18:25:50|15414.84|15294.84|15415.12|15295.12|15415.23|15295.23|15414.41|15294.41|9
1623522360000|2021-06-12 18:26:00|15415.03|15295.03|15420.59|15300.59|15420.59|15300.59|15414.84|15294.84|9
1623522370000|2021-06-12 18:26:10|15421.46|15301.46|15424.34|15304.34|15424.34|15304.34|15421.46|15301.46|10
1623522380000|2021-06-12 18:26:20|15424.16|15304.16|15425.71|15305.71|15425.77|15305.77|15424.12|15304.12|10
1623522390000|2021-06-12 18:26:30|15425.72|15305.72|15425.27|15305.27|15425.72|15305.72|15425.27|15305.27|9
1623522400000|2021-06-12 18:26:40|15423.92|15303.92|15424.83|15304.83|15424.83|15304.83|15423.82|15303.82|8
1623522410000|2021-06-12 18:26:50|15425.84|15305.84|15426.44|15306.44|15426.84|15306.84|15425.84|15305.84|9
1623522420000|2021-06-12 18:27:00|15426.45|15306.45|15427.23|15307.23|15427.4|15307.4|15426.45|15306.45|10
1623522430000|2021-06-12 18:27:10|15427.21|15307.21|15426.08|15306.08|15427.71|15307.71|15426.08|15306.08|10
1623522440000|2021-06-12 18:27:20|15426.09|15306.09|15425.19|15305.19|15426.39|15306.39|15425.19|15305.19|10
1623522450000|2021-06-12 18:27:30|15425.28|15305.28|15424.67|15304.67|15425.28|15305.28|15424.67|15304.67|9
1623522460000|2021-06-12 18:27:40|15424.5|15304.5|15425.02|15305.02|15425.03|15305.03|15424.5|15304.5|10
1623522470000|2021-06-12 18:27:50|15423.86|15303.86|15425.42|15305.42|15425.42|15305.42|15423.86|15303.86|9
1623522480000|2021-06-12 18:28:00|15425.55|15305.55|15428.71|15308.71|15428.71|15308.71|15425.55|15305.55|10
1623522490000|2021-06-12 18:28:10|15428.95|15308.95|15433.27|15313.27|15433.27|15313.27|15428.95|15308.95|9
1623522500000|2021-06-12 18:28:20|15433.51|15313.51|15434.63|15314.63|15434.63|15314.63|15433.37|15313.37|8
1623522510000|2021-06-12 18:28:30|15434.61|15314.61|15434.31|15314.31|15436.18|15316.18|15433.82|15313.82|9
1623522520000|2021-06-12 18:28:40|15433.56|15313.56|15431.81|15311.81|15433.56|15313.56|15431.81|15311.81|8
1623522530000|2021-06-12 18:28:50|15432.05|15312.05|15428.17|15308.17|15432.05|15312.05|15428.06|15308.06|10
1623522540000|2021-06-12 18:29:00|15428.44|15308.44|15428.15|15308.15|15428.44|15308.44|15427.2|15307.2|10
1623522550000|2021-06-12 18:29:10|15428.21|15308.21|15427.21|15307.21|15428.21|15308.21|15426.57|15306.57|10
1623522560000|2021-06-12 18:29:20|15427.7|15307.7|15428.27|15308.27|15429.22|15309.22|15427.7|15307.7|9
1623522570000|2021-06-12 18:29:30|15427.19|15307.19|15426.2|15306.2|15427.56|15307.56|15426.2|15306.2|10
1623522580000|2021-06-12 18:29:40|15426.27|15306.27|15426.53|15306.53|15426.53|15306.53|15425.96|15305.96|9
1623522590000|2021-06-12 18:29:50|15426.39|15306.39|15427.85|15307.85|15427.85|15307.85|15426.39|15306.39|8
1623522600000|2021-06-12 18:30:00|15428.47|15308.47|15430.88|15310.88|15430.88|15310.88|15428.34|15308.34|10
1623522610000|2021-06-12 18:30:10|15431.7|15311.7|15434.69|15314.69|15434.69|15314.69|15431.7|15311.7|10
1623522620000|2021-06-12 18:30:20|15434.79|15314.79|15437.38|15317.38|15437.38|15317.38|15434.79|15314.79|10
1623522630000|2021-06-12 18:30:30|15437.44|15317.44|15438.72|15318.72|15438.82|15318.82|15437.44|15317.44|9
1623522640000|2021-06-12 18:30:40|15439.17|15319.17|15438.93|15318.93|15440.53|15320.53|15438.71|15318.71|9
1623522650000|2021-06-12 18:30:50|15438.32|15318.32|15438|15318|15438.32|15318.32|15437.91|15317.91|9
1623522660000|2021-06-12 18:31:00|15437.86|15317.86|15438.65|15318.65|15438.65|15318.65|15437.86|15317.86|10
1623522670000|2021-06-12 18:31:10|15438.49|15318.49|15433.8|15313.8|15438.49|15318.49|15433.8|15313.8|10
1623522680000|2021-06-12 18:31:20|15433.45|15313.45|15434.16|15314.16|15434.16|15314.16|15432.71|15312.71|10
1623522690000|2021-06-12 18:31:30|15433.92|15313.92|15432.9|15312.9|15433.92|15313.92|15432.53|15312.53|10
1623522700000|2021-06-12 18:31:40|15432.95|15312.95|15431.29|15311.29|15432.95|15312.95|15431.29|15311.29|10
1623522710000|2021-06-12 18:31:50|15431.33|15311.33|15428.52|15308.52|15431.33|15311.33|15428.52|15308.52|10
1623522720000|2021-06-12 18:32:00|15428.34|15308.34|15428.59|15308.59|15428.61|15308.61|15427.89|15307.89|10
1623522730000|2021-06-12 18:32:10|15428.36|15308.36|15427.76|15307.76|15428.36|15308.36|15427.69|15307.69|10
1623522740000|2021-06-12 18:32:20|15427.8|15307.8|15424.66|15304.66|15427.8|15307.8|15424.66|15304.66|9
1623522750000|2021-06-12 18:32:30|15424.49|15304.49|15423.86|15303.86|15424.49|15304.49|15423.86|15303.86|8
1623522760000|2021-06-12 18:32:40|15422.68|15302.68|15417.81|15297.81|15422.68|15302.68|15417.81|15297.81|10
1623522770000|2021-06-12 18:32:50|15417.79|15297.79|15414.13|15294.13|15417.79|15297.79|15414.08|15294.08|10
1623522780000|2021-06-12 18:33:00|15413.47|15293.47|15417.11|15297.11|15417.39|15297.39|15413.47|15293.47|10
1623522790000|2021-06-12 18:33:10|15417.36|15297.36|15418.01|15298.01|15418.01|15298.01|15417.36|15297.36|10
1623522800000|2021-06-12 18:33:20|15418.08|15298.08|15417.94|15297.94|15418.19|15298.19|15417.9|15297.9|9
1623522810000|2021-06-12 18:33:30|15417.44|15297.44|15415.74|15295.74|15417.81|15297.81|15415.74|15295.74|9
1623522820000|2021-06-12 18:33:40|15415.38|15295.38|15415.67|15295.67|15415.72|15295.72|15414.83|15294.83|10
1623522830000|2021-06-12 18:33:50|15415.64|15295.64|15418.19|15298.19|15418.19|15298.19|15415.4|15295.4|8
1623522840000|2021-06-12 18:34:00|15418.21|15298.21|15416.97|15296.97|15418.42|15298.42|15416.97|15296.97|9
1623522850000|2021-06-12 18:34:10|15416.88|15296.88|15417.63|15297.63|15417.65|15297.65|15416.88|15296.88|10
1623522860000|2021-06-12 18:34:20|15418.48|15298.48|15417.83|15297.83|15418.53|15298.53|15417.39|15297.39|9
1623522870000|2021-06-12 18:34:30|15417.9|15297.9|15420.29|15300.29|15420.38|15300.38|15417.87|15297.87|10
1623522880000|2021-06-12 18:34:40|15420.28|15300.28|15419.66|15299.66|15420.83|15300.83|15419.66|15299.66|10
1623522890000|2021-06-12 18:34:50|15419.8|15299.8|15420.68|15300.68|15420.68|15300.68|15419.77|15299.77|10
1623522900000|2021-06-12 18:35:00|15421.16|15301.16|15421.01|15301.01|15421.83|15301.83|15420.94|15300.94|9
1623522910000|2021-06-12 18:35:10|15421.15|15301.15|15422.95|15302.95|15422.96|15302.96|15421.15|15301.15|10
1623522920000|2021-06-12 18:35:20|15423.69|15303.69|15427.96|15307.96|15427.96|15307.96|15423.69|15303.69|10
1623522930000|2021-06-12 18:35:30|15428.28|15308.28|15428.98|15308.98|15428.98|15308.98|15428.22|15308.22|9
1623522940000|2021-06-12 18:35:40|15428.89|15308.89|15429.18|15309.18|15429.18|15309.18|15428.06|15308.06|10
1623522950000|2021-06-12 18:35:50|15429.08|15309.08|15428.25|15308.25|15429.5|15309.5|15428.25|15308.25|10
1623522960000|2021-06-12 18:36:00|15428.06|15308.06|15422.53|15302.53|15428.06|15308.06|15422.53|15302.53|10
1623522970000|2021-06-12 18:36:10|15422.54|15302.54|15420.02|15300.02|15422.54|15302.54|15419.87|15299.87|10
1623522980000|2021-06-12 18:36:20|15419.95|15299.95|15420.93|15300.93|15420.93|15300.93|15419.95|15299.95|10
1623522990000|2021-06-12 18:36:30|15421.27|15301.27|15419.86|15299.86|15421.27|15301.27|15419.86|15299.86|10
1623523000000|2021-06-12 18:36:40|15419.85|15299.85|15421.23|15301.23|15421.3|15301.3|15419.67|15299.67|10
1623523010000|2021-06-12 18:36:50|15421.48|15301.48|15422.94|15302.94|15423.82|15303.82|15421.41|15301.41|10
1623523020000|2021-06-12 18:37:00|15422.95|15302.95|15426.46|15306.46|15426.46|15306.46|15422.76|15302.76|10
1623523030000|2021-06-12 18:37:10|15427.4|15307.4|15430.78|15310.78|15430.78|15310.78|15427.4|15307.4|10
1623523040000|2021-06-12 18:37:20|15431.37|15311.37|15433.79|15313.79|15433.87|15313.87|15431.37|15311.37|10
1623523050000|2021-06-12 18:37:30|15434.55|15314.55|15435.13|15315.13|15435.46|15315.46|15434.55|15314.55|10
1623523060000|2021-06-12 18:37:40|15435.23|15315.23|15438.12|15318.12|15438.12|15318.12|15435.23|15315.23|10
1623523070000|2021-06-12 18:37:50|15438.89|15318.89|15447.66|15327.66|15447.66|15327.66|15438.26|15318.26|10
1623523080000|2021-06-12 18:38:00|15449.08|15329.08|15452.9|15332.9|15452.9|15332.9|15449.08|15329.08|10
1623523090000|2021-06-12 18:38:10|15452.61|15332.61|15454.47|15334.47|15455.35|15335.35|15452.61|15332.61|10
1623523100000|2021-06-12 18:38:20|15454.15|15334.15|15452.79|15332.79|15454.45|15334.45|15452.79|15332.79|10
1623523110000|2021-06-12 18:38:30|15452.66|15332.66|15456.16|15336.16|15456.19|15336.19|15451.99|15331.99|10
1623523120000|2021-06-12 18:38:40|15457.18|15337.18|15462.77|15342.77|15462.77|15342.77|15457.18|15337.18|9
1623523130000|2021-06-12 18:38:50|15463.38|15343.38|15465.33|15345.33|15465.33|15345.33|15463.2|15343.2|10
1623523140000|2021-06-12 18:39:00|15465.64|15345.64|15473.98|15353.98|15474.28|15354.28|15465.64|15345.64|10
1623523150000|2021-06-12 18:39:10|15473.75|15353.75|15476.41|15356.41|15476.49|15356.49|15473.75|15353.75|10
1623523160000|2021-06-12 18:39:20|15476.14|15356.14|15477.25|15357.25|15477.25|15357.25|15475.65|15355.65|10
1623523170000|2021-06-12 18:39:30|15476.65|15356.65|15477.26|15357.26|15477.5|15357.5|15476.65|15356.65|10
1623523180000|2021-06-12 18:39:40|15477.19|15357.19|15475.82|15355.82|15477.57|15357.57|15475.82|15355.82|10
1623523190000|2021-06-12 18:39:50|15476.43|15356.43|15478.21|15358.21|15478.85|15358.85|15476.43|15356.43|10
1623523200000|2021-06-12 18:40:00|15478.46|15358.46|15481.05|15361.05|15481.05|15361.05|15478.46|15358.46|10
1623523210000|2021-06-12 18:40:10|15482.37|15362.37|15483.3|15363.3|15483.46|15363.46|15482.37|15362.37|9
1623523220000|2021-06-12 18:40:20|15485.36|15365.36|15486.51|15366.51|15486.51|15366.51|15485.25|15365.25|10
1623523230000|2021-06-12 18:40:30|15487.52|15367.52|15486.84|15366.84|15488.04|15368.04|15486.82|15366.82|10
1623523240000|2021-06-12 18:40:40|15486.72|15366.72|15484.58|15364.58|15487.07|15367.07|15484.58|15364.58|10
1623523250000|2021-06-12 18:40:50|15483.27|15363.27|15479.5|15359.5|15483.27|15363.27|15479.5|15359.5|10
1623523260000|2021-06-12 18:41:00|15479.29|15359.29|15481.55|15361.55|15481.55|15361.55|15479.29|15359.29|10
1623523270000|2021-06-12 18:41:10|15481.45|15361.45|15476.52|15356.52|15481.45|15361.45|15476.52|15356.52|10
1623523280000|2021-06-12 18:41:20|15476.23|15356.23|15474.82|15354.82|15476.59|15356.59|15474.82|15354.82|10
1623523290000|2021-06-12 18:41:30|15473.79|15353.79|15472.46|15352.46|15473.79|15353.79|15472.46|15352.46|10
1623523300000|2021-06-12 18:41:40|15472.37|15352.37|15473.23|15353.23|15473.23|15353.23|15472.35|15352.35|9
1623523310000|2021-06-12 18:41:50|15472.92|15352.92|15471.24|15351.24|15472.98|15352.98|15471.24|15351.24|10
1623523320000|2021-06-12 18:42:00|15471|15351|15472.77|15352.77|15472.9|15352.9|15471|15351|10
1623523330000|2021-06-12 18:42:10|15473.04|15353.04|15471.66|15351.66|15473.41|15353.41|15471.59|15351.59|10
1623523340000|2021-06-12 18:42:20|15471.58|15351.58|15471.3|15351.3|15471.96|15351.96|15471.29|15351.29|9
1623523350000|2021-06-12 18:42:30|15471.29|15351.29|15469.06|15349.06|15471.29|15351.29|15468.97|15348.97|10
1623523360000|2021-06-12 18:42:40|15469.51|15349.51|15470.88|15350.88|15470.88|15350.88|15469.49|15349.49|10
1623523370000|2021-06-12 18:42:50|15471.29|15351.29|15474.37|15354.37|15474.37|15354.37|15471.29|15351.29|10
1623523380000|2021-06-12 18:43:00|15474.02|15354.02|15475.73|15355.73|15475.73|15355.73|15473.8|15353.8|10
1623523390000|2021-06-12 18:43:10|15476.04|15356.04|15477.14|15357.14|15477.2|15357.2|15475.91|15355.91|9
1623523400000|2021-06-12 18:43:20|15477.15|15357.15|15480.1|15360.1|15480.1|15360.1|15477.15|15357.15|10
1623523410000|2021-06-12 18:43:30|15480.2|15360.2|15480.86|15360.86|15481.51|15361.51|15480.2|15360.2|10
1623523420000|2021-06-12 18:43:40|15480.97|15360.97|15482.02|15362.02|15482.02|15362.02|15480.9|15360.9|10
1623523430000|2021-06-12 18:43:50|15482.54|15362.54|15485.8|15365.8|15486.38|15366.38|15482.54|15362.54|10
1623523440000|2021-06-12 18:44:00|15485.5|15365.5|15484.13|15364.13|15485.5|15365.5|15483.94|15363.94|10
1623523450000|2021-06-12 18:44:10|15484.62|15364.62|15485.57|15365.57|15485.57|15365.57|15484.62|15364.62|10
1623523460000|2021-06-12 18:44:20|15485.95|15365.95|15486.02|15366.02|15486.08|15366.08|15485.47|15365.47|10
1623523470000|2021-06-12 18:44:30|15486.92|15366.92|15488.18|15368.18|15488.35|15368.35|15486.92|15366.92|10
1623523480000|2021-06-12 18:44:40|15488.08|15368.08|15489.05|15369.05|15489.05|15369.05|15487.61|15367.61|10
1623523490000|2021-06-12 18:44:50|15488.87|15368.87|15491.45|15371.45|15491.45|15371.45|15488.87|15368.87|10
1623523500000|2021-06-12 18:45:00|15491.42|15371.42|15490.9|15370.9|15492.11|15372.11|15490.9|15370.9|10
1623523510000|2021-06-12 18:45:10|15490.76|15370.76|15489.93|15369.93|15490.76|15370.76|15489.08|15369.08|10
1623523520000|2021-06-12 18:45:20|15490.23|15370.23|15490.77|15370.77|15491.47|15371.47|15490.02|15370.02|8
1623523530000|2021-06-12 18:45:30|15490.79|15370.79|15491.58|15371.58|15492.01|15372.01|15490.72|15370.72|9
1623523540000|2021-06-12 18:45:40|15491.7|15371.7|15491.64|15371.64|15492.13|15372.13|15490.88|15370.88|10
1623523550000|2021-06-12 18:45:50|15491.61|15371.61|15490.85|15370.85|15492.16|15372.16|15490.85|15370.85|10
1623523560000|2021-06-12 18:46:00|15490.86|15370.86|15491.19|15371.19|15491.68|15371.68|15489.87|15369.87|10
1623523570000|2021-06-12 18:46:10|15491.77|15371.77|15489.09|15369.09|15492.28|15372.28|15489.09|15369.09|10
1623523580000|2021-06-12 18:46:20|15488.95|15368.95|15487.62|15367.62|15488.95|15368.95|15487.54|15367.54|9
1623523590000|2021-06-12 18:46:30|15487.51|15367.51|15486.13|15366.13|15487.51|15367.51|15485.77|15365.77|10
1623523600000|2021-06-12 18:46:40|15485.97|15365.97|15484.49|15364.49|15485.97|15365.97|15484.37|15364.37|9
1623523610000|2021-06-12 18:46:50|15484.34|15364.34|15484.23|15364.23|15484.34|15364.34|15483.71|15363.71|10
1623523620000|2021-06-12 18:47:00|15484.28|15364.28|15486.19|15366.19|15486.22|15366.22|15483.95|15363.95|10
1623523630000|2021-06-12 18:47:10|15486.28|15366.28|15485.91|15365.91|15486.7|15366.7|15485.26|15365.26|10
1623523640000|2021-06-12 18:47:20|15485.55|15365.55|15484.66|15364.66|15485.55|15365.55|15484.42|15364.42|10
1623523650000|2021-06-12 18:47:30|15484.6|15364.6|15482.09|15362.09|15484.6|15364.6|15482.09|15362.09|10
1623523660000|2021-06-12 18:47:40|15481.46|15361.46|15479.79|15359.79|15481.46|15361.46|15479.59|15359.59|10
1623523670000|2021-06-12 18:47:50|15479.67|15359.67|15476.72|15356.72|15479.67|15359.67|15475.99|15355.99|8
1623523680000|2021-06-12 18:48:00|15476.55|15356.55|15474.57|15354.57|15476.55|15356.55|15474.57|15354.57|10
1623523690000|2021-06-12 18:48:10|15474.72|15354.72|15474.65|15354.65|15475.1|15355.1|15474.53|15354.53|8
1623523700000|2021-06-12 18:48:20|15474.79|15354.79|15476.79|15356.79|15476.79|15356.79|15474.79|15354.79|10
1623523710000|2021-06-12 18:48:30|15476.51|15356.51|15477.68|15357.68|15477.68|15357.68|15476.5|15356.5|9
1623523720000|2021-06-12 18:48:40|15477.72|15357.72|15481.27|15361.27|15481.27|15361.27|15477.72|15357.72|10
1623523730000|2021-06-12 18:48:50|15483.14|15363.14|15483.79|15363.79|15483.79|15363.79|15482.43|15362.43|10
1623523740000|2021-06-12 18:49:00|15484|15364|15486.07|15366.07|15486.07|15366.07|15484|15364|10
1623523750000|2021-06-12 18:49:10|15486.29|15366.29|15485.48|15365.48|15486.29|15366.29|15485.13|15365.13|10
1623523760000|2021-06-12 18:49:20|15485.45|15365.45|15487.15|15367.15|15487.26|15367.26|15485.37|15365.37|10
1623523770000|2021-06-12 18:49:30|15487.18|15367.18|15485.55|15365.55|15488.18|15368.18|15485.55|15365.55|10
1623523780000|2021-06-12 18:49:40|15485.11|15365.11|15485.21|15365.21|15485.44|15365.44|15484.92|15364.92|10
1623523790000|2021-06-12 18:49:50|15485.28|15365.28|15487.28|15367.28|15487.28|15367.28|15485.28|15365.28|10
1623523800000|2021-06-12 18:50:00|15488|15368|15490.11|15370.11|15490.11|15370.11|15488|15368|10
1623523810000|2021-06-12 18:50:10|15489.99|15369.99|15490.15|15370.15|15490.45|15370.45|15489.64|15369.64|10
1623523820000|2021-06-12 18:50:20|15490.26|15370.26|15489.26|15369.26|15490.26|15370.26|15489.26|15369.26|9
1623523830000|2021-06-12 18:50:30|15489.38|15369.38|15490.14|15370.14|15490.25|15370.25|15489.38|15369.38|8
1623523840000|2021-06-12 18:50:40|15490.27|15370.27|15492.02|15372.02|15492.02|15372.02|15490.27|15370.27|8
1623523850000|2021-06-12 18:50:50|15492.16|15372.16|15491.81|15371.81|15492.66|15372.66|15491.69|15371.69|10
1623523860000|2021-06-12 18:51:00|15490.73|15370.73|15493.24|15373.24|15493.24|15373.24|15490.73|15370.73|10
1623523870000|2021-06-12 18:51:10|15493.23|15373.23|15491.84|15371.84|15493.76|15373.76|15491.64|15371.64|10
1623523880000|2021-06-12 18:51:20|15491.77|15371.77|15491.36|15371.36|15491.77|15371.77|15491.11|15371.11|10
1623523890000|2021-06-12 18:51:30|15491.19|15371.19|15491.73|15371.73|15491.82|15371.82|15490.54|15370.54|10
1623523900000|2021-06-12 18:51:40|15491.97|15371.97|15493.9|15373.9|15493.9|15373.9|15491.91|15371.91|10
1623523910000|2021-06-12 18:51:50|15494.71|15374.71|15497.07|15377.07|15497.07|15377.07|15494.71|15374.71|9
1623523920000|2021-06-12 18:52:00|15497.39|15377.39|15497.24|15377.24|15497.45|15377.45|15497.03|15377.03|10
1623523930000|2021-06-12 18:52:10|15497.05|15377.05|15499.01|15379.01|15499.24|15379.24|15497.05|15377.05|10
1623523940000|2021-06-12 18:52:20|15499.77|15379.77|15501.55|15381.55|15501.55|15381.55|15499.77|15379.77|10
1623523950000|2021-06-12 18:52:30|15501.63|15381.63|15502.41|15382.41|15502.64|15382.64|15501.63|15381.63|10
1623523960000|2021-06-12 18:52:40|15502.57|15382.57|15502|15382|15502.88|15382.88|15502|15382|9
1623523970000|2021-06-12 18:52:50|15502.94|15382.94|15504.67|15384.67|15504.67|15384.67|15502.94|15382.94|10
1623523980000|2021-06-12 18:53:00|15504.73|15384.73|15504.06|15384.06|15505.04|15385.04|15503.53|15383.53|10
1623523990000|2021-06-12 18:53:10|15504.17|15384.17|15504.12|15384.12|15504.62|15384.62|15504.12|15384.12|9
1623524000000|2021-06-12 18:53:20|15503.85|15383.85|15504.51|15384.51|15504.51|15384.51|15503.81|15383.81|9
1623524010000|2021-06-12 18:53:30|15504.76|15384.76|15505.47|15385.47|15505.7|15385.7|15504.76|15384.76|9
1623524020000|2021-06-12 18:53:40|15505.75|15385.75|15509.97|15389.97|15510.02|15390.02|15505.75|15385.75|10
1623524030000|2021-06-12 18:53:50|15509.8|15389.8|15512.01|15392.01|15512.09|15392.09|15509.8|15389.8|8
1623524040000|2021-06-12 18:54:00|15512.61|15392.61|15516.12|15396.12|15516.12|15396.12|15512.61|15392.61|10
1623524050000|2021-06-12 18:54:10|15515.96|15395.96|15516.89|15396.89|15517.04|15397.04|15515.91|15395.91|8
1623524060000|2021-06-12 18:54:20|15516.86|15396.86|15519.46|15399.46|15519.46|15399.46|15516.83|15396.83|10
1623524070000|2021-06-12 18:54:30|15519.27|15399.27|15517.98|15397.98|15519.27|15399.27|15517.76|15397.76|10
1623524080000|2021-06-12 18:54:40|15518.01|15398.01|15516.2|15396.2|15518.29|15398.29|15516.2|15396.2|10
1623524090000|2021-06-12 18:54:50|15515.46|15395.46|15514.55|15394.55|15515.46|15395.46|15513.98|15393.98|10
1623524100000|2021-06-12 18:55:00|15514.48|15394.48|15512.76|15392.76|15514.53|15394.53|15512.76|15392.76|9
1623524110000|2021-06-12 18:55:10|15512.54|15392.54|15509.79|15389.79|15512.54|15392.54|15509.79|15389.79|10
1623524120000|2021-06-12 18:55:20|15509.49|15389.49|15508.85|15388.85|15509.57|15389.57|15508.73|15388.73|10
1623524130000|2021-06-12 18:55:30|15508.48|15388.48|15502.63|15382.63|15508.85|15388.85|15502.61|15382.61|9
1623524140000|2021-06-12 18:55:40|15502.45|15382.45|15501.18|15381.18|15502.58|15382.58|15501.18|15381.18|10
1623524150000|2021-06-12 18:55:50|15501.19|15381.19|15501.9|15381.9|15501.9|15381.9|15500.47|15380.47|10
1623524160000|2021-06-12 18:56:00|15502.81|15382.81|15501.39|15381.39|15503|15383|15501.39|15381.39|9
1623524170000|2021-06-12 18:56:10|15500.5|15380.5|15495.32|15375.32|15500.5|15380.5|15495.32|15375.32|10
1623524180000|2021-06-12 18:56:20|15495.2|15375.2|15494.16|15374.16|15495.2|15375.2|15493.98|15373.98|10
1623524190000|2021-06-12 18:56:30|15494.13|15374.13|15493.19|15373.19|15494.13|15374.13|15493.19|15373.19|10
1623524200000|2021-06-12 18:56:40|15493.28|15373.28|15493.61|15373.61|15493.75|15373.75|15493.25|15373.25|8
1623524210000|2021-06-12 18:56:50|15493.45|15373.45|15493.82|15373.82|15493.82|15373.82|15493.34|15373.34|7
1623524220000|2021-06-12 18:57:00|15492.56|15372.56|15493.93|15373.93|15494.61|15374.61|15492.3|15372.3|10
1623524230000|2021-06-12 18:57:10|15493.97|15373.97|15496.54|15376.54|15496.54|15376.54|15493.87|15373.87|10
1623524240000|2021-06-12 18:57:20|15496.66|15376.66|15502.04|15382.04|15502.28|15382.28|15496.66|15376.66|8
1623524250000|2021-06-12 18:57:30|15501.95|15381.95|15501.6|15381.6|15502.44|15382.44|15501.6|15381.6|9
1623524260000|2021-06-12 18:57:40|15501.87|15381.87|15504.01|15384.01|15504.01|15384.01|15501.78|15381.78|9
1623524270000|2021-06-12 18:57:50|15504.11|15384.11|15504.87|15384.87|15504.87|15384.87|15504.11|15384.11|9
1623524280000|2021-06-12 18:58:00|15504.63|15384.63|15506.8|15386.8|15506.82|15386.82|15504.63|15384.63|10
1623524290000|2021-06-12 18:58:10|15507.13|15387.13|15508.54|15388.54|15508.6|15388.6|15507.13|15387.13|10
1623524300000|2021-06-12 18:58:20|15508.46|15388.46|15507.9|15387.9|15508.49|15388.49|15507.62|15387.62|10
1623524310000|2021-06-12 18:58:30|15507.99|15387.99|15506.05|15386.05|15508.2|15388.2|15505.88|15385.88|10
1623524320000|2021-06-12 18:58:40|15505.97|15385.97|15504.97|15384.97|15505.97|15385.97|15504.61|15384.61|10
1623524330000|2021-06-12 18:58:50|15505.09|15385.09|15505.8|15385.8|15505.91|15385.91|15504.85|15384.85|9
1623524340000|2021-06-12 18:59:00|15505.9|15385.9|15504.25|15384.25|15506.42|15386.42|15504.25|15384.25|9
1623524350000|2021-06-12 18:59:10|15504.23|15384.23|15502.88|15382.88|15504.66|15384.66|15502.34|15382.34|10
1623524360000|2021-06-12 18:59:20|15502.2|15382.2|15502.12|15382.12|15502.71|15382.71|15502.11|15382.11|7
1623524370000|2021-06-12 18:59:30|15502.17|15382.17|15500.57|15380.57|15502.17|15382.17|15500.57|15380.57|8
1623524380000|2021-06-12 18:59:40|15500.05|15380.05|15500.37|15380.37|15500.37|15380.37|15500.01|15380.01|9
1623524390000|2021-06-12 18:59:50|15500.4|15380.4|15500.59|15380.59|15500.6|15380.6|15500.14|15380.14|10
1623524400000|2021-06-12 19:00:00|15499.99|15379.99|15501.63|15381.63|15501.9|15381.9|15499.1|15379.1|10
1623524410000|2021-06-12 19:00:10|15501.83|15381.83|15505.45|15385.45|15505.57|15385.57|15501.83|15381.83|10
1623524420000|2021-06-12 19:00:20|15505.38|15385.38|15507.81|15387.81|15508|15388|15505.38|15385.38|10
1623524430000|2021-06-12 19:00:30|15507.72|15387.72|15508.22|15388.22|15509.05|15389.05|15507.72|15387.72|10
1623524440000|2021-06-12 19:00:40|15508.35|15388.35|15506.15|15386.15|15508.35|15388.35|15506.15|15386.15|10
1623524450000|2021-06-12 19:00:50|15506.13|15386.13|15505.73|15385.73|15506.22|15386.22|15505.73|15385.73|10
1623524460000|2021-06-12 19:01:00|15505.38|15385.38|15503.74|15383.74|15505.38|15385.38|15503.74|15383.74|10
1623524470000|2021-06-12 19:01:10|15503.57|15383.57|15501.81|15381.81|15504.41|15384.41|15501.81|15381.81|10
1623524480000|2021-06-12 19:01:20|15501.52|15381.52|15499.05|15379.05|15501.52|15381.52|15499.05|15379.05|10
1623524490000|2021-06-12 19:01:30|15499.26|15379.26|15494.34|15374.34|15499.26|15379.26|15494.14|15374.14|9
1623524500000|2021-06-12 19:01:40|15493.89|15373.89|15492.92|15372.92|15494.34|15374.34|15492.92|15372.92|10
1623524510000|2021-06-12 19:01:50|15492.78|15372.78|15487.92|15367.92|15492.78|15372.78|15487.92|15367.92|10
1623524520000|2021-06-12 19:02:00|15487.7|15367.7|15487.72|15367.72|15488.42|15368.42|15487.28|15367.28|10
1623524530000|2021-06-12 19:02:10|15487.71|15367.71|15486.66|15366.66|15487.71|15367.71|15486.64|15366.64|10
1623524540000|2021-06-12 19:02:20|15486.55|15366.55|15484.65|15364.65|15486.64|15366.64|15484.65|15364.65|9
1623524550000|2021-06-12 19:02:30|15483.9|15363.9|15483.07|15363.07|15484.36|15364.36|15482.7|15362.7|10
1623524560000|2021-06-12 19:02:40|15482.73|15362.73|15483.34|15363.34|15483.54|15363.54|15482.73|15362.73|10
1623524570000|2021-06-12 19:02:50|15483.75|15363.75|15482.57|15362.57|15483.75|15363.75|15481.72|15361.72|10
1623524580000|2021-06-12 19:03:00|15482.48|15362.48|15481.95|15361.95|15482.69|15362.69|15481.95|15361.95|9
1623524590000|2021-06-12 19:03:10|15481.62|15361.62|15477.89|15357.89|15481.62|15361.62|15477.89|15357.89|10
1623524600000|2021-06-12 19:03:20|15477.85|15357.85|15473.68|15353.68|15477.85|15357.85|15473.68|15353.68|10
1623524610000|2021-06-12 19:03:30|15473.33|15353.33|15473.93|15353.93|15473.93|15353.93|15473.16|15353.16|9
1623524620000|2021-06-12 19:03:40|15473.69|15353.69|15473.27|15353.27|15474.17|15354.17|15473.27|15353.27|10
1623524630000|2021-06-12 19:03:50|15473.4|15353.4|15474.79|15354.79|15475|15355|15473.38|15353.38|10
1623524640000|2021-06-12 19:04:00|15475.66|15355.66|15477.1|15357.1|15477.1|15357.1|15475.66|15355.66|9
1623524650000|2021-06-12 19:04:10|15477.66|15357.66|15478.41|15358.41|15478.41|15358.41|15477.37|15357.37|10
1623524660000|2021-06-12 19:04:20|15478.89|15358.89|15480.92|15360.92|15480.92|15360.92|15478.89|15358.89|9
1623524670000|2021-06-12 19:04:30|15480.47|15360.47|15478.23|15358.23|15480.75|15360.75|15478.23|15358.23|10
1623524680000|2021-06-12 19:04:40|15478.46|15358.46|15477.84|15357.84|15478.46|15358.46|15477.56|15357.56|10
1623524690000|2021-06-12 19:04:50|15477.81|15357.81|15477.17|15357.17|15477.95|15357.95|15477.17|15357.17|10
1623524700000|2021-06-12 19:05:00|15477.14|15357.14|15474.67|15354.67|15477.14|15357.14|15474.67|15354.67|10
1623524710000|2021-06-12 19:05:10|15474.5|15354.5|15475.43|15355.43|15475.61|15355.61|15473.99|15353.99|10
1623524720000|2021-06-12 19:05:20|15475.58|15355.58|15475.72|15355.72|15475.94|15355.94|15475.58|15355.58|9
1623524730000|2021-06-12 19:05:30|15475.76|15355.76|15477.29|15357.29|15477.29|15357.29|15475.41|15355.41|10
1623524740000|2021-06-12 19:05:40|15477.23|15357.23|15482.27|15362.27|15482.27|15362.27|15477.23|15357.23|10
1623524750000|2021-06-12 19:05:50|15482.5|15362.5|15483.8|15363.8|15484.05|15364.05|15482.5|15362.5|9
1623524760000|2021-06-12 19:06:00|15484.02|15364.02|15486.4|15366.4|15486.4|15366.4|15484.02|15364.02|10
1623524770000|2021-06-12 19:06:10|15486.42|15366.42|15487.67|15367.67|15487.67|15367.67|15486.11|15366.11|10
1623524780000|2021-06-12 19:06:20|15487.53|15367.53|15488.93|15368.93|15489.58|15369.58|15487.53|15367.53|10
1623524790000|2021-06-12 19:06:30|15486.75|15366.75|15482.69|15362.69|15486.75|15366.75|15482.69|15362.69|10
1623524800000|2021-06-12 19:06:40|15482.64|15362.64|15482.69|15362.69|15482.69|15362.69|15482.33|15362.33|9
1623524810000|2021-06-12 19:06:50|15482.79|15362.79|15482.25|15362.25|15483.18|15363.18|15481.9|15361.9|10
1623524820000|2021-06-12 19:07:00|15481.37|15361.37|15480.47|15360.47|15481.37|15361.37|15480.47|15360.47|9
1623524830000|2021-06-12 19:07:10|15479.69|15359.69|15478.53|15358.53|15479.69|15359.69|15478.29|15358.29|10
1623524840000|2021-06-12 19:07:20|15478.67|15358.67|15479.68|15359.68|15479.68|15359.68|15478.67|15358.67|9
1623524850000|2021-06-12 19:07:30|15479.61|15359.61|15479.31|15359.31|15480.05|15360.05|15479.31|15359.31|9
1623524860000|2021-06-12 19:07:40|15479.49|15359.49|15478.63|15358.63|15479.51|15359.51|15478.63|15358.63|10
1623524870000|2021-06-12 19:07:50|15478.72|15358.72|15479.85|15359.85|15480.11|15360.11|15478.72|15358.72|9
1623524880000|2021-06-12 19:08:00|15478.92|15358.92|15480.33|15360.33|15480.33|15360.33|15478.92|15358.92|9
1623524890000|2021-06-12 19:08:10|15480.57|15360.57|15482.03|15362.03|15482.22|15362.22|15480.54|15360.54|9
1623524900000|2021-06-12 19:08:20|15482.04|15362.04|15483.94|15363.94|15483.94|15363.94|15482.04|15362.04|9
1623524910000|2021-06-12 19:08:30|15483.87|15363.87|15483.76|15363.76|15484.15|15364.15|15483.29|15363.29|10
1623524920000|2021-06-12 19:08:40|15484.25|15364.25|15484.49|15364.49|15484.49|15364.49|15484.11|15364.11|8
1623524930000|2021-06-12 19:08:50|15484.7|15364.7|15484.92|15364.92|15485.27|15365.27|15484.7|15364.7|9
1623524940000|2021-06-12 19:09:00|15484.46|15364.46|15484.82|15364.82|15484.82|15364.82|15483.82|15363.82|10
1623524950000|2021-06-12 19:09:10|15484.85|15364.85|15488.37|15368.37|15488.37|15368.37|15484.85|15364.85|10
1623524960000|2021-06-12 19:09:20|15488.85|15368.85|15493.19|15373.19|15493.19|15373.19|15488.85|15368.85|10
1623524970000|2021-06-12 19:09:30|15492.96|15372.96|15495.27|15375.27|15495.27|15375.27|15492.28|15372.28|10
1623524980000|2021-06-12 19:09:40|15495.22|15375.22|15495.02|15375.02|15495.22|15375.22|15494.86|15374.86|10
1623524990000|2021-06-12 19:09:50|15494.81|15374.81|15494.79|15374.79|15495.55|15375.55|15494.65|15374.65|9
1623525000000|2021-06-12 19:10:00|15494.91|15374.91|15494.46|15374.46|15494.91|15374.91|15494.11|15374.11|10
1623525010000|2021-06-12 19:10:10|15494.26|15374.26|15494.5|15374.5|15494.61|15374.61|15494.02|15374.02|7
1623525020000|2021-06-12 19:10:20|15494.7|15374.7|15498.59|15378.59|15498.59|15378.59|15494.7|15374.7|9
1623525030000|2021-06-12 19:10:30|15499.02|15379.02|15504.57|15384.57|15504.69|15384.69|15498.99|15378.99|10
1623525040000|2021-06-12 19:10:40|15504.2|15384.2|15507.53|15387.53|15507.75|15387.75|15504.2|15384.2|10
1623525050000|2021-06-12 19:10:50|15506.99|15386.99|15506.71|15386.71|15507.5|15387.5|15506.41|15386.41|10
1623525060000|2021-06-12 19:11:00|15506.85|15386.85|15508.37|15388.37|15508.37|15388.37|15506.85|15386.85|10
1623525070000|2021-06-12 19:11:10|15508.51|15388.51|15508.51|15388.51|15508.51|15388.51|15508.29|15388.29|8
1623525080000|2021-06-12 19:11:20|15508.2|15388.2|15508.2|15388.2|15508.79|15388.79|15508.19|15388.19|9
1623525090000|2021-06-12 19:11:30|15508.26|15388.26|15509.05|15389.05|15509.23|15389.23|15508.25|15388.25|8
1623525100000|2021-06-12 19:11:40|15508.99|15388.99|15505.24|15385.24|15508.99|15388.99|15505.24|15385.24|10
1623525110000|2021-06-12 19:11:50|15504.84|15384.84|15501.46|15381.46|15504.84|15384.84|15501.46|15381.46|10
1623525120000|2021-06-12 19:12:00|15501.37|15381.37|15496.97|15376.97|15501.37|15381.37|15496.97|15376.97|9
1623525130000|2021-06-12 19:12:10|15497.08|15377.08|15497.21|15377.21|15497.72|15377.72|15496.66|15376.66|10
1623525140000|2021-06-12 19:12:20|15497.15|15377.15|15500.7|15380.7|15500.79|15380.79|15497.15|15377.15|9
1623525150000|2021-06-12 19:12:30|15500.91|15380.91|15500.35|15380.35|15500.91|15380.91|15500.32|15380.32|9
1623525160000|2021-06-12 19:12:40|15499.95|15379.95|15495.9|15375.9|15499.98|15379.98|15495.9|15375.9|10
1623525170000|2021-06-12 19:12:50|15495.53|15375.53|15494.29|15374.29|15495.53|15375.53|15493.99|15373.99|10
1623525180000|2021-06-12 19:13:00|15494.2|15374.2|15492.59|15372.59|15494.2|15374.2|15492.39|15372.39|10
1623525190000|2021-06-12 19:13:10|15492.11|15372.11|15489.78|15369.78|15492.12|15372.12|15489.78|15369.78|9
1623525200000|2021-06-12 19:13:20|15489.72|15369.72|15487.94|15367.94|15489.75|15369.75|15487.77|15367.77|9
1623525210000|2021-06-12 19:13:30|15488.03|15368.03|15485.51|15365.51|15488.03|15368.03|15485.33|15365.33|9
1623525220000|2021-06-12 19:13:40|15485.87|15365.87|15487.08|15367.08|15487.36|15367.36|15485.87|15365.87|9
1623525230000|2021-06-12 19:13:50|15487.12|15367.12|15488.12|15368.12|15488.13|15368.13|15487.12|15367.12|9
1623525240000|2021-06-12 19:14:00|15488.36|15368.36|15487.98|15367.98|15488.72|15368.72|15487.91|15367.91|10
1623525250000|2021-06-12 19:14:10|15487.94|15367.94|15489.29|15369.29|15489.29|15369.29|15487.54|15367.54|9
1623525260000|2021-06-12 19:14:20|15489.48|15369.48|15491.47|15371.47|15491.49|15371.49|15489.31|15369.31|10
1623525270000|2021-06-12 19:14:30|15491.49|15371.49|15493.44|15373.44|15493.44|15373.44|15491.49|15371.49|8
1623525280000|2021-06-12 19:14:40|15493.43|15373.43|15490.92|15370.92|15493.43|15373.43|15490.86|15370.86|10
1623525290000|2021-06-12 19:14:50|15490.89|15370.89|15490.14|15370.14|15490.89|15370.89|15490.14|15370.14|10
1623525300000|2021-06-12 19:15:00|15490.37|15370.37|15492.08|15372.08|15492.08|15372.08|15490.09|15370.09|9
1623525310000|2021-06-12 19:15:10|15492.11|15372.11|15492.61|15372.61|15492.94|15372.94|15491.59|15371.59|10
1623525320000|2021-06-12 19:15:20|15492.63|15372.63|15493.1|15373.1|15493.1|15373.1|15492.28|15372.28|7
1623525330000|2021-06-12 19:15:30|15493.04|15373.04|15493.38|15373.38|15493.6|15373.6|15493.04|15373.04|10
1623525340000|2021-06-12 19:15:40|15493.25|15373.25|15491.59|15371.59|15493.25|15373.25|15491.59|15371.59|8
1623525350000|2021-06-12 19:15:50|15491.48|15371.48|15491.11|15371.11|15491.48|15371.48|15491.1|15371.1|10
1623525360000|2021-06-12 19:16:00|15491.1|15371.1|15489.39|15369.39|15491.18|15371.18|15489.39|15369.39|10
1623525370000|2021-06-12 19:16:10|15488.99|15368.99|15485.9|15365.9|15488.99|15368.99|15485.9|15365.9|10
1623525380000|2021-06-12 19:16:20|15485.51|15365.51|15482.04|15362.04|15485.51|15365.51|15482.04|15362.04|10
1623525390000|2021-06-12 19:16:30|15482.07|15362.07|15481.12|15361.12|15482.07|15362.07|15481.12|15361.12|10
1623525400000|2021-06-12 19:16:40|15481.41|15361.41|15475.58|15355.58|15481.41|15361.41|15475.58|15355.58|10
1623525410000|2021-06-12 19:16:50|15475.48|15355.48|15472.41|15352.41|15475.51|15355.51|15471.75|15351.75|10
1623525420000|2021-06-12 19:17:00|15472.64|15352.64|15473.15|15353.15|15473.8|15353.8|15472.59|15352.59|9
1623525430000|2021-06-12 19:17:10|15473.19|15353.19|15475.47|15355.47|15475.47|15355.47|15473.19|15353.19|9
1623525440000|2021-06-12 19:17:20|15476.04|15356.04|15476.99|15356.99|15477.08|15357.08|15476.02|15356.02|10
1623525450000|2021-06-12 19:17:30|15476.8|15356.8|15479.85|15359.85|15479.85|15359.85|15476.8|15356.8|10
1623525460000|2021-06-12 19:17:40|15479.88|15359.88|15477.62|15357.62|15479.96|15359.96|15477.23|15357.23|10
1623525470000|2021-06-12 19:17:50|15477.66|15357.66|15472.28|15352.28|15477.66|15357.66|15472.28|15352.28|10
1623525480000|2021-06-12 19:18:00|15471.81|15351.81|15470.76|15350.76|15472.85|15352.85|15470.76|15350.76|9
1623525490000|2021-06-12 19:18:10|15470.77|15350.77|15470.86|15350.86|15471.16|15351.16|15470.44|15350.44|9
1623525500000|2021-06-12 19:18:20|15471.01|15351.01|15470.45|15350.45|15471.13|15351.13|15470.45|15350.45|9
1623525510000|2021-06-12 19:18:30|15470.42|15350.42|15465.7|15345.7|15470.42|15350.42|15465.7|15345.7|10
1623525520000|2021-06-12 19:18:40|15465.73|15345.73|15464.41|15344.41|15465.73|15345.73|15463.96|15343.96|9
1623525530000|2021-06-12 19:18:50|15464.14|15344.14|15463.33|15343.33|15464.14|15344.14|15463.33|15343.33|10
1623525540000|2021-06-12 19:19:00|15462.33|15342.33|15458.2|15338.2|15462.33|15342.33|15458.2|15338.2|10
1623525550000|2021-06-12 19:19:10|15458.11|15338.11|15456.95|15336.95|15458.11|15338.11|15456.67|15336.67|10
1623525560000|2021-06-12 19:19:20|15456.93|15336.93|15454.66|15334.66|15457.13|15337.13|15454.59|15334.59|9
1623525570000|2021-06-12 19:19:30|15455.06|15335.06|15454.46|15334.46|15455.18|15335.18|15454.46|15334.46|9
1623525580000|2021-06-12 19:19:40|15454.26|15334.26|15453.28|15333.28|15454.26|15334.26|15453.28|15333.28|10
1623525590000|2021-06-12 19:19:50|15452.8|15332.8|15450.89|15330.89|15452.8|15332.8|15450.89|15330.89|10
1623525600000|2021-06-12 19:20:00|15451.06|15331.06|15450.46|15330.46|15451.06|15331.06|15450.43|15330.43|10
1623525610000|2021-06-12 19:20:10|15450.39|15330.39|15450.35|15330.35|15451|15331|15450.35|15330.35|8
1623525620000|2021-06-12 19:20:20|15450.62|15330.62|15452.16|15332.16|15452.2|15332.2|15450.62|15330.62|9
1623525630000|2021-06-12 19:20:30|15452.57|15332.57|15452.94|15332.94|15452.94|15332.94|15452.49|15332.49|8
1623525640000|2021-06-12 19:20:40|15453.18|15333.18|15453.23|15333.23|15453.44|15333.44|15453.18|15333.18|8
1623525650000|2021-06-12 19:20:50|15452.91|15332.91|15453.1|15333.1|15453.63|15333.63|15452.9|15332.9|8
1623525660000|2021-06-12 19:21:00|15453|15333|15455.07|15335.07|15455.07|15335.07|15452.89|15332.89|10
1623525670000|2021-06-12 19:21:10|15455.47|15335.47|15455.24|15335.24|15456.47|15336.47|15455.24|15335.24|10
1623525680000|2021-06-12 19:21:20|15455.39|15335.39|15455.37|15335.37|15456.24|15336.24|15454.97|15334.97|8
1623525690000|2021-06-12 19:21:30|15455.27|15335.27|15455.03|15335.03|15455.27|15335.27|15454.56|15334.56|10
1623525700000|2021-06-12 19:21:40|15455.11|15335.11|15454.06|15334.06|15455.11|15335.11|15454.06|15334.06|10
1623525710000|2021-06-12 19:21:50|15454.26|15334.26|15455.43|15335.43|15455.43|15335.43|15454.22|15334.22|10
1623525720000|2021-06-12 19:22:00|15455.47|15335.47|15456.16|15336.16|15456.16|15336.16|15455.35|15335.35|9
1623525730000|2021-06-12 19:22:10|15455.82|15335.82|15456.62|15336.62|15456.62|15336.62|15455.54|15335.54|10
1623525740000|2021-06-12 19:22:20|15456.54|15336.54|15458.93|15338.93|15458.93|15338.93|15456.54|15336.54|9
1623525750000|2021-06-12 19:22:30|15459.08|15339.08|15463.44|15343.44|15463.44|15343.44|15459.08|15339.08|10
1623525760000|2021-06-12 19:22:40|15463.58|15343.58|15464.09|15344.09|15464.33|15344.33|15463.58|15343.58|10
1623525770000|2021-06-12 19:22:50|15464.2|15344.2|15464.03|15344.03|15464.5|15344.5|15464.03|15344.03|9
1623525780000|2021-06-12 19:23:00|15464.02|15344.02|15463.73|15343.73|15464.02|15344.02|15463.52|15343.52|9
1623525790000|2021-06-12 19:23:10|15464.17|15344.17|15462.72|15342.72|15464.17|15344.17|15462.72|15342.72|10
1623525800000|2021-06-12 19:23:20|15462.73|15342.73|15460.86|15340.86|15462.73|15342.73|15460.86|15340.86|10
1623525810000|2021-06-12 19:23:30|15460.97|15340.97|15462.05|15342.05|15462.27|15342.27|15460.82|15340.82|9
1623525820000|2021-06-12 19:23:40|15462.14|15342.14|15461.83|15341.83|15462.14|15342.14|15461.57|15341.57|9
1623525830000|2021-06-12 19:23:50|15461.86|15341.86|15463.52|15343.52|15463.52|15343.52|15461.86|15341.86|10
1623525840000|2021-06-12 19:24:00|15463.62|15343.62|15461.65|15341.65|15463.62|15343.62|15461.43|15341.43|10
1623525850000|2021-06-12 19:24:10|15461.86|15341.86|15461.29|15341.29|15461.86|15341.86|15461.21|15341.21|9
1623525860000|2021-06-12 19:24:20|15461.11|15341.11|15460.47|15340.47|15461.3|15341.3|15460.47|15340.47|9
1623525870000|2021-06-12 19:24:30|15460.35|15340.35|15459.51|15339.51|15460.6|15340.6|15459.34|15339.34|10
1623525880000|2021-06-12 19:24:40|15459.48|15339.48|15459.63|15339.63|15459.83|15339.83|15459.41|15339.41|9
1623525890000|2021-06-12 19:24:50|15459.67|15339.67|15460.49|15340.49|15460.49|15340.49|15459.45|15339.45|10
1623525900000|2021-06-12 19:25:00|15460.58|15340.58|15463.36|15343.36|15463.36|15343.36|15460.58|15340.58|10
1623525910000|2021-06-12 19:25:10|15463.28|15343.28|15465.26|15345.26|15465.26|15345.26|15463.28|15343.28|10
1623525920000|2021-06-12 19:25:20|15465.5|15345.5|15465.83|15345.83|15465.85|15345.85|15465.5|15345.5|10
1623525930000|2021-06-12 19:25:30|15466.06|15346.06|15466.19|15346.19|15466.51|15346.51|15465.74|15345.74|9
1623525940000|2021-06-12 19:25:40|15466.1|15346.1|15466.46|15346.46|15466.46|15346.46|15465.9|15345.9|9
1623525950000|2021-06-12 19:25:50|15466.69|15346.69|15468.74|15348.74|15468.74|15348.74|15466.69|15346.69|10
1623525960000|2021-06-12 19:26:00|15469.67|15349.67|15470.78|15350.78|15471.3|15351.3|15469.67|15349.67|9
1623525970000|2021-06-12 19:26:10|15470.71|15350.71|15469.68|15349.68|15471.23|15351.23|15469.68|15349.68|10
1623525980000|2021-06-12 19:26:20|15469.37|15349.37|15467.51|15347.51|15469.37|15349.37|15467.51|15347.51|9
1623525990000|2021-06-12 19:26:30|15467.38|15347.38|15466.88|15346.88|15467.74|15347.74|15466.88|15346.88|9
1623526000000|2021-06-12 19:26:40|15466.86|15346.86|15465.96|15345.96|15466.86|15346.86|15465.65|15345.65|9
1623526010000|2021-06-12 19:26:50|15465.57|15345.57|15465.77|15345.77|15465.82|15345.82|15465.19|15345.19|10
1623526020000|2021-06-12 19:27:00|15465.71|15345.71|15466.25|15346.25|15466.25|15346.25|15465.71|15345.71|10
1623526030000|2021-06-12 19:27:10|15466.55|15346.55|15466.91|15346.91|15466.91|15346.91|15466.31|15346.31|10
1623526040000|2021-06-12 19:27:20|15467.64|15347.64|15469.33|15349.33|15469.33|15349.33|15467.57|15347.57|10
1623526050000|2021-06-12 19:27:30|15469.41|15349.41|15470.34|15350.34|15470.53|15350.53|15469.41|15349.41|10
1623526060000|2021-06-12 19:27:40|15470.29|15350.29|15471.1|15351.1|15471.1|15351.1|15470.29|15350.29|10
1623526070000|2021-06-12 19:27:50|15471.06|15351.06|15470.41|15350.41|15471.1|15351.1|15470.41|15350.41|10
1623526080000|2021-06-12 19:28:00|15470.58|15350.58|15470.57|15350.57|15471.28|15351.28|15469.39|15349.39|10
1623526090000|2021-06-12 19:28:10|15470.05|15350.05|15465.88|15345.88|15470.05|15350.05|15465.88|15345.88|9
1623526100000|2021-06-12 19:28:20|15466.06|15346.06|15463.9|15343.9|15466.06|15346.06|15463.9|15343.9|10
1623526110000|2021-06-12 19:28:30|15463.89|15343.89|15462.46|15342.46|15463.93|15343.93|15462.46|15342.46|10
1623526120000|2021-06-12 19:28:40|15462.23|15342.23|15456.75|15336.75|15462.51|15342.51|15456.75|15336.75|10
1623526130000|2021-06-12 19:28:50|15455.62|15335.62|15450.8|15330.8|15455.62|15335.62|15450.8|15330.8|10
1623526140000|2021-06-12 19:29:00|15450.73|15330.73|15447|15327|15450.76|15330.76|15447|15327|9
1623526150000|2021-06-12 19:29:10|15447.29|15327.29|15443.08|15323.08|15447.29|15327.29|15443.08|15323.08|10
1623526160000|2021-06-12 19:29:20|15442.21|15322.21|15436.74|15316.74|15442.21|15322.21|15436.74|15316.74|9
1623526170000|2021-06-12 19:29:30|15436.75|15316.75|15438.22|15318.22|15438.55|15318.55|15436.61|15316.61|10
1623526180000|2021-06-12 19:29:40|15438.42|15318.42|15440.03|15320.03|15440.29|15320.29|15438.42|15318.42|10
1623526190000|2021-06-12 19:29:50|15439.73|15319.73|15440.95|15320.95|15440.95|15320.95|15439.73|15319.73|6
1623526200000|2021-06-12 19:30:00|15441.34|15321.34|15443.66|15323.66|15443.66|15323.66|15441.34|15321.34|10
1623526210000|2021-06-12 19:30:10|15443.71|15323.71|15446.3|15326.3|15446.32|15326.32|15443.71|15323.71|10
1623526220000|2021-06-12 19:30:20|15447.32|15327.32|15448.13|15328.13|15448.61|15328.61|15446.6|15326.6|10
1623526230000|2021-06-12 19:30:30|15447.99|15327.99|15446.51|15326.51|15447.99|15327.99|15446.47|15326.47|8
1623526240000|2021-06-12 19:30:40|15446.5|15326.5|15445.68|15325.68|15446.5|15326.5|15445.68|15325.68|8
1623526250000|2021-06-12 19:30:50|15445.54|15325.54|15446.56|15326.56|15446.56|15326.56|15445.38|15325.38|9
1623526260000|2021-06-12 19:31:00|15446.63|15326.63|15444.54|15324.54|15446.63|15326.63|15444.54|15324.54|10
1623526270000|2021-06-12 19:31:10|15445.82|15325.82|15445.21|15325.21|15445.82|15325.82|15444.78|15324.78|8
1623526280000|2021-06-12 19:31:20|15445.07|15325.07|15446.99|15326.99|15446.99|15326.99|15444.83|15324.83|9
1623526290000|2021-06-12 19:31:30|15447.34|15327.34|15446.89|15326.89|15447.62|15327.62|15446.89|15326.89|7
1623526300000|2021-06-12 19:31:40|15446.81|15326.81|15447.23|15327.23|15447.23|15327.23|15446.04|15326.04|10
1623526310000|2021-06-12 19:31:50|15447.34|15327.34|15446.45|15326.45|15448.01|15328.01|15446.45|15326.45|8
1623526320000|2021-06-12 19:32:00|15446.34|15326.34|15448.54|15328.54|15448.54|15328.54|15446.34|15326.34|10
1623526330000|2021-06-12 19:32:10|15449.03|15329.03|15451.25|15331.25|15451.25|15331.25|15449.03|15329.03|8
1623526340000|2021-06-12 19:32:20|15451.83|15331.83|15453.29|15333.29|15453.62|15333.62|15451.59|15331.59|9
1623526350000|2021-06-12 19:32:30|15453.33|15333.33|15454.24|15334.24|15454.32|15334.32|15453.33|15333.33|8
1623526360000|2021-06-12 19:32:40|15454.35|15334.35|15454.16|15334.16|15454.35|15334.35|15453.64|15333.64|9
1623526370000|2021-06-12 19:32:50|15454.2|15334.2|15453.78|15333.78|15454.75|15334.75|15453.5|15333.5|10
1623526380000|2021-06-12 19:33:00|15453.84|15333.84|15453.59|15333.59|15453.98|15333.98|15453.59|15333.59|10
1623526390000|2021-06-12 19:33:10|15453.61|15333.61|15453.96|15333.96|15454.06|15334.06|15453.39|15333.39|9
1623526400000|2021-06-12 19:33:20|15454|15334|15453.73|15333.73|15454.2|15334.2|15453.73|15333.73|8
1623526410000|2021-06-12 19:33:30|15453.38|15333.38|15453.93|15333.93|15453.93|15333.93|15453.38|15333.38|9
1623526420000|2021-06-12 19:33:40|15453.73|15333.73|15453.25|15333.25|15454|15334|15452.67|15332.67|9
1623526430000|2021-06-12 19:33:50|15453.39|15333.39|15454.14|15334.14|15454.4|15334.4|15453.39|15333.39|10
1623526440000|2021-06-12 19:34:00|15452.78|15332.78|15452.53|15332.53|15452.9|15332.9|15452.33|15332.33|9
1623526450000|2021-06-12 19:34:10|15452.54|15332.54|15453.11|15333.11|15453.18|15333.18|15452.42|15332.42|10
1623526460000|2021-06-12 19:34:20|15453.29|15333.29|15454.19|15334.19|15454.26|15334.26|15453.1|15333.1|10
1623526470000|2021-06-12 19:34:30|15454.06|15334.06|15456.04|15336.04|15456.04|15336.04|15454.06|15334.06|10
1623526480000|2021-06-12 19:34:40|15455.92|15335.92|15456.86|15336.86|15457.1|15337.1|15455.92|15335.92|9
1623526490000|2021-06-12 19:34:50|15456.8|15336.8|15455.69|15335.69|15456.8|15336.8|15455.69|15335.69|10
1623526500000|2021-06-12 19:35:00|15455.68|15335.68|15455.19|15335.19|15455.99|15335.99|15455.19|15335.19|10
1623526510000|2021-06-12 19:35:10|15454.97|15334.97|15453.13|15333.13|15454.97|15334.97|15453.13|15333.13|10
1623526520000|2021-06-12 19:35:20|15452.79|15332.79|15452.92|15332.92|15453.17|15333.17|15452.01|15332.01|9
1623526530000|2021-06-12 19:35:30|15452.95|15332.95|15448.59|15328.59|15452.95|15332.95|15448.59|15328.59|10
1623526540000|2021-06-12 19:35:40|15448.29|15328.29|15445.92|15325.92|15448.29|15328.29|15445.92|15325.92|10
1623526550000|2021-06-12 19:35:50|15446.39|15326.39|15446.4|15326.4|15447.23|15327.23|15446.31|15326.31|9
1623526560000|2021-06-12 19:36:00|15446.33|15326.33|15445.09|15325.09|15446.67|15326.67|15444.95|15324.95|9
1623526570000|2021-06-12 19:36:10|15445.01|15325.01|15443.49|15323.49|15445.27|15325.27|15443.49|15323.49|10
1623526580000|2021-06-12 19:36:20|15443.47|15323.47|15443.3|15323.3|15443.9|15323.9|15443.3|15323.3|8
1623526590000|2021-06-12 19:36:30|15443.62|15323.62|15445.45|15325.45|15445.45|15325.45|15443.59|15323.59|10
1623526600000|2021-06-12 19:36:40|15445.31|15325.31|15445.28|15325.28|15445.31|15325.31|15444.65|15324.65|9
1623526610000|2021-06-12 19:36:50|15445.21|15325.21|15445.8|15325.8|15445.8|15325.8|15445.2|15325.2|10
1623526620000|2021-06-12 19:37:00|15445.89|15325.89|15444.33|15324.33|15445.89|15325.89|15444.33|15324.33|10
1623526630000|2021-06-12 19:37:10|15443.92|15323.92|15444.19|15324.19|15444.7|15324.7|15442.81|15322.81|10
1623526640000|2021-06-12 19:37:20|15444.03|15324.03|15437.79|15317.79|15444.36|15324.36|15437.79|15317.79|10
1623526650000|2021-06-12 19:37:30|15437.65|15317.65|15433.1|15313.1|15437.65|15317.65|15433.1|15313.1|10
1623526660000|2021-06-12 19:37:40|15432.23|15312.23|15426.99|15306.99|15432.23|15312.23|15426.99|15306.99|10
1623526670000|2021-06-12 19:37:50|15425.9|15305.9|15422.18|15302.18|15425.9|15305.9|15422.18|15302.18|10
1623526680000|2021-06-12 19:38:00|15422.16|15302.16|15421.31|15301.31|15423.12|15303.12|15421.31|15301.31|8
1623526690000|2021-06-12 19:38:10|15421.35|15301.35|15419.75|15299.75|15421.35|15301.35|15419.67|15299.67|10
1623526700000|2021-06-12 19:38:20|15419.51|15299.51|15418.64|15298.64|15419.51|15299.51|15418.53|15298.53|9
1623526710000|2021-06-12 19:38:30|15418.63|15298.63|15411.89|15291.89|15418.63|15298.63|15411.89|15291.89|10
1623526720000|2021-06-12 19:38:40|15411.4|15291.4|15409.4|15289.4|15411.46|15291.46|15409.4|15289.4|9
1623526730000|2021-06-12 19:38:50|15408.86|15288.86|15406.8|15286.8|15408.98|15288.98|15406.8|15286.8|10
1623526740000|2021-06-12 19:39:00|15405.99|15285.99|15406.24|15286.24|15406.9|15286.9|15405.93|15285.93|10
1623526750000|2021-06-12 19:39:10|15406.34|15286.34|15406.98|15286.98|15406.98|15286.98|15406.31|15286.31|9
1623526760000|2021-06-12 19:39:20|15407.28|15287.28|15407.85|15287.85|15408.4|15288.4|15407.28|15287.28|9
1623526770000|2021-06-12 19:39:30|15407.75|15287.75|15407.46|15287.46|15408.35|15288.35|15407.46|15287.46|8
1623526780000|2021-06-12 19:39:40|15408.05|15288.05|15402.09|15282.09|15408.36|15288.36|15402.09|15282.09|10
1623526790000|2021-06-12 19:39:50|15401.97|15281.97|15399.22|15279.22|15401.97|15281.97|15399.22|15279.22|10
1623526800000|2021-06-12 19:40:00|15398.61|15278.61|15395.04|15275.04|15398.61|15278.61|15395.04|15275.04|10
1623526810000|2021-06-12 19:40:10|15395.2|15275.2|15396.17|15276.17|15396.17|15276.17|15394.66|15274.66|10
1623526820000|2021-06-12 19:40:20|15396.05|15276.05|15397.82|15277.82|15398.2|15278.2|15395.79|15275.79|9
1623526830000|2021-06-12 19:40:30|15398.2|15278.2|15403.13|15283.13|15403.13|15283.13|15398.2|15278.2|10
1623526840000|2021-06-12 19:40:40|15403.24|15283.24|15404.53|15284.53|15404.54|15284.54|15403.08|15283.08|10
1623526850000|2021-06-12 19:40:50|15404.58|15284.58|15407.14|15287.14|15407.14|15287.14|15404.58|15284.58|8
1623526860000|2021-06-12 19:41:00|15407.07|15287.07|15408.1|15288.1|15408.66|15288.66|15406.91|15286.91|10
1623526870000|2021-06-12 19:41:10|15407.96|15287.96|15405.44|15285.44|15407.96|15287.96|15405.44|15285.44|4
1623526880000|2021-06-12 19:41:20|15404.88|15284.88|15401.03|15281.03|15404.88|15284.88|15401.03|15281.03|10
1623526890000|2021-06-12 19:41:30|15400.53|15280.53|15399.9|15279.9|15400.59|15280.59|15399.9|15279.9|8
1623526900000|2021-06-12 19:41:40|15399.71|15279.71|15400.78|15280.78|15400.93|15280.93|15399.71|15279.71|10
1623526910000|2021-06-12 19:41:50|15400.97|15280.97|15402.25|15282.25|15402.25|15282.25|15400.94|15280.94|10
1623526920000|2021-06-12 19:42:00|15402.32|15282.32|15401.67|15281.67|15402.32|15282.32|15401.67|15281.67|9
1623526930000|2021-06-12 19:42:10|15401.19|15281.19|15402.59|15282.59|15402.59|15282.59|15401.12|15281.12|10
1623526940000|2021-06-12 19:42:20|15402.54|15282.54|15401.83|15281.83|15402.54|15282.54|15401.83|15281.83|10
1623526950000|2021-06-12 19:42:30|15402.3|15282.3|15403.88|15283.88|15403.88|15283.88|15402.17|15282.17|9
1623526960000|2021-06-12 19:42:40|15403.82|15283.82|15405.03|15285.03|15405.03|15285.03|15403.82|15283.82|10
1623526970000|2021-06-12 19:42:50|15405.27|15285.27|15404.96|15284.96|15405.27|15285.27|15404.66|15284.66|10
1623526980000|2021-06-12 19:43:00|15405.16|15285.16|15403.26|15283.26|15405.16|15285.16|15403.02|15283.02|10
1623526990000|2021-06-12 19:43:10|15403.24|15283.24|15401.88|15281.88|15403.24|15283.24|15401.62|15281.62|8
1623527000000|2021-06-12 19:43:20|15401.91|15281.91|15400.87|15280.87|15401.91|15281.91|15400.37|15280.37|9
1623527010000|2021-06-12 19:43:30|15400.9|15280.9|15403.62|15283.62|15403.62|15283.62|15400.9|15280.9|9
1623527020000|2021-06-12 19:43:40|15403.75|15283.75|15407.11|15287.11|15407.11|15287.11|15403.75|15283.75|10
1623527030000|2021-06-12 19:43:50|15407.02|15287.02|15409|15289|15409|15289|15407.02|15287.02|9
1623527040000|2021-06-12 19:44:00|15408.71|15288.71|15409.66|15289.66|15409.66|15289.66|15408.55|15288.55|9
1623527050000|2021-06-12 19:44:10|15409.46|15289.46|15409.3|15289.3|15409.69|15289.69|15409.01|15289.01|10
1623527060000|2021-06-12 19:44:20|15409.32|15289.32|15410.49|15290.49|15410.49|15290.49|15409.06|15289.06|10
1623527070000|2021-06-12 19:44:30|15411.51|15291.51|15412.69|15292.69|15412.69|15292.69|15411.51|15291.51|10
1623527080000|2021-06-12 19:44:40|15412.44|15292.44|15413.33|15293.33|15413.33|15293.33|15412.19|15292.19|8
1623527090000|2021-06-12 19:44:50|15413.13|15293.13|15413.28|15293.28|15413.53|15293.53|15413.13|15293.13|10
1623527100000|2021-06-12 19:45:00|15413.49|15293.49|15414.89|15294.89|15414.89|15294.89|15413.49|15293.49|10
1623527110000|2021-06-12 19:45:10|15415.09|15295.09|15417.58|15297.58|15417.58|15297.58|15415.09|15295.09|9
1623527120000|2021-06-12 19:45:20|15418.12|15298.12|15421.08|15301.08|15421.09|15301.09|15418.12|15298.12|10
1623527130000|2021-06-12 19:45:30|15421.39|15301.39|15422.1|15302.1|15422.11|15302.11|15421.39|15301.39|9
1623527140000|2021-06-12 19:45:40|15422.14|15302.14|15421.37|15301.37|15422.42|15302.42|15421.37|15301.37|9
1623527150000|2021-06-12 19:45:50|15422.11|15302.11|15423.09|15303.09|15423.25|15303.25|15421.92|15301.92|9
1623527160000|2021-06-12 19:46:00|15423.31|15303.31|15423.97|15303.97|15424.24|15304.24|15423.31|15303.31|10
1623527170000|2021-06-12 19:46:10|15424.05|15304.05|15425.54|15305.54|15425.54|15305.54|15423.63|15303.63|10
1623527180000|2021-06-12 19:46:20|15425.87|15305.87|15429.83|15309.83|15429.83|15309.83|15425.87|15305.87|10
1623527190000|2021-06-12 19:46:30|15430.89|15310.89|15432.44|15312.44|15432.44|15312.44|15430.81|15310.81|10
1623527200000|2021-06-12 19:46:40|15432.62|15312.62|15432.62|15312.62|15432.98|15312.98|15432.6|15312.6|10
1623527210000|2021-06-12 19:46:50|15432.46|15312.46|15430.65|15310.65|15432.5|15312.5|15430.65|15310.65|10
1623527220000|2021-06-12 19:47:00|15429.96|15309.96|15426.86|15306.86|15429.96|15309.96|15426.86|15306.86|10
1623527230000|2021-06-12 19:47:10|15426.64|15306.64|15424.64|15304.64|15426.64|15306.64|15424.64|15304.64|10
1623527240000|2021-06-12 19:47:20|15423.51|15303.51|15420.67|15300.67|15423.51|15303.51|15420.67|15300.67|9
1623527250000|2021-06-12 19:47:30|15420.51|15300.51|15419.36|15299.36|15420.51|15300.51|15419.19|15299.19|10
1623527260000|2021-06-12 19:47:40|15419.34|15299.34|15414.84|15294.84|15419.34|15299.34|15414.84|15294.84|10
1623527270000|2021-06-12 19:47:50|15414.55|15294.55|15413.32|15293.32|15414.55|15294.55|15413.32|15293.32|9
1623527280000|2021-06-12 19:48:00|15413.28|15293.28|15410.43|15290.43|15413.28|15293.28|15410.43|15290.43|10
1623527290000|2021-06-12 19:48:10|15410.42|15290.42|15407.77|15287.77|15410.42|15290.42|15407.77|15287.77|10
1623527300000|2021-06-12 19:48:20|15407.69|15287.69|15406.47|15286.47|15407.69|15287.69|15406.47|15286.47|9
1623527310000|2021-06-12 19:48:30|15406.52|15286.52|15409.28|15289.28|15409.28|15289.28|15406.52|15286.52|8
1623527320000|2021-06-12 19:48:40|15409.44|15289.44|15410.34|15290.34|15410.39|15290.39|15409.44|15289.44|9
1623527330000|2021-06-12 19:48:50|15410.03|15290.03|15410.43|15290.43|15410.55|15290.55|15409.52|15289.52|10
1623527340000|2021-06-12 19:49:00|15410.85|15290.85|15412.82|15292.82|15412.82|15292.82|15410.85|15290.85|10
1623527350000|2021-06-12 19:49:10|15412.59|15292.59|15409.97|15289.97|15412.59|15292.59|15409.97|15289.97|10
1623527360000|2021-06-12 19:49:20|15410.07|15290.07|15408.07|15288.07|15410.07|15290.07|15408.07|15288.07|9
1623527370000|2021-06-12 19:49:30|15408.34|15288.34|15406.99|15286.99|15408.48|15288.48|15406.99|15286.99|10
1623527380000|2021-06-12 19:49:40|15406.65|15286.65|15404.97|15284.97|15406.65|15286.65|15404.97|15284.97|10
1623527390000|2021-06-12 19:49:50|15405.09|15285.09|15402.39|15282.39|15405.09|15285.09|15402.39|15282.39|9
1623527400000|2021-06-12 19:50:00|15402.04|15282.04|15399.76|15279.76|15402.04|15282.04|15399.74|15279.74|9
1623527410000|2021-06-12 19:50:10|15400.1|15280.1|15398.39|15278.39|15400.1|15280.1|15398.26|15278.26|10
1623527420000|2021-06-12 19:50:20|15398.11|15278.11|15396.68|15276.68|15398.17|15278.17|15396.68|15276.68|10
1623527430000|2021-06-12 19:50:30|15397.13|15277.13|15397.12|15277.12|15397.72|15277.72|15396.72|15276.72|10
1623527440000|2021-06-12 19:50:40|15397.13|15277.13|15395.82|15275.82|15397.13|15277.13|15395.31|15275.31|10
1623527450000|2021-06-12 19:50:50|15396.06|15276.06|15395.58|15275.58|15396.25|15276.25|15395.17|15275.17|8
1623527460000|2021-06-12 19:51:00|15396.11|15276.11|15395.57|15275.57|15396.11|15276.11|15395.18|15275.18|9
1623527470000|2021-06-12 19:51:10|15395.86|15275.86|15396.57|15276.57|15396.59|15276.59|15395.73|15275.73|10
1623527480000|2021-06-12 19:51:20|15396.6|15276.6|15399.55|15279.55|15399.55|15279.55|15396.56|15276.56|10
1623527490000|2021-06-12 19:51:30|15399.96|15279.96|15400.93|15280.93|15400.96|15280.96|15399.73|15279.73|10
1623527500000|2021-06-12 19:51:40|15401.22|15281.22|15401.16|15281.16|15401.22|15281.22|15400.68|15280.68|9
1623527510000|2021-06-12 19:51:50|15401.01|15281.01|15401.28|15281.28|15401.77|15281.77|15401.01|15281.01|10
1623527520000|2021-06-12 19:52:00|15401.32|15281.32|15401.83|15281.83|15402|15282|15401.26|15281.26|8
1623527530000|2021-06-12 19:52:10|15401.86|15281.86|15402.26|15282.26|15402.26|15282.26|15400.85|15280.85|10
1623527540000|2021-06-12 19:52:20|15402.61|15282.61|15401.31|15281.31|15402.61|15282.61|15401.31|15281.31|10
1623527550000|2021-06-12 19:52:30|15400.97|15280.97|15401.5|15281.5|15402.12|15282.12|15400.87|15280.87|9
1623527560000|2021-06-12 19:52:40|15401.53|15281.53|15401.43|15281.43|15401.74|15281.74|15401.34|15281.34|8
1623527570000|2021-06-12 19:52:50|15401.3|15281.3|15398.78|15278.78|15401.3|15281.3|15398.78|15278.78|10
1623527580000|2021-06-12 19:53:00|15398.76|15278.76|15399.34|15279.34|15399.34|15279.34|15398.47|15278.47|10
1623527590000|2021-06-12 19:53:10|15399.92|15279.92|15400.07|15280.07|15400.21|15280.21|15399.88|15279.88|7
1623527600000|2021-06-12 19:53:20|15400.22|15280.22|15400.25|15280.25|15400.34|15280.34|15399.95|15279.95|10
1623527610000|2021-06-12 19:53:30|15400.71|15280.71|15401.05|15281.05|15401.38|15281.38|15400.71|15280.71|8
1623527620000|2021-06-12 19:53:40|15400.01|15280.01|15397.51|15277.51|15400.01|15280.01|15397.51|15277.51|9
1623527630000|2021-06-12 19:53:50|15397.48|15277.48|15394.19|15274.19|15397.48|15277.48|15393.51|15273.51|9
1623527640000|2021-06-12 19:54:00|15393.7|15273.7|15387.52|15267.52|15393.7|15273.7|15387.52|15267.52|10
1623527650000|2021-06-12 19:54:10|15386.82|15266.82|15387.67|15267.67|15387.78|15267.78|15386.59|15266.59|9
1623527660000|2021-06-12 19:54:20|15388.27|15268.27|15388.95|15268.95|15388.95|15268.95|15388.11|15268.11|10
1623527670000|2021-06-12 19:54:30|15388.39|15268.39|15387.18|15267.18|15388.39|15268.39|15387.18|15267.18|7
1623527680000|2021-06-12 19:54:40|15387.06|15267.06|15386.97|15266.97|15387.18|15267.18|15386.63|15266.63|9
1623527690000|2021-06-12 19:54:50|15387.23|15267.23|15386.36|15266.36|15387.23|15267.23|15386.36|15266.36|9
1623527700000|2021-06-12 19:55:00|15386.3|15266.3|15384.58|15264.58|15386.3|15266.3|15384.58|15264.58|8
1623527710000|2021-06-12 19:55:10|15384.63|15264.63|15385.91|15265.91|15385.91|15265.91|15383.75|15263.75|10
1623527720000|2021-06-12 19:55:20|15386.44|15266.44|15388.58|15268.58|15388.58|15268.58|15386.44|15266.44|10
1623527730000|2021-06-12 19:55:30|15389.22|15269.22|15390.28|15270.28|15390.46|15270.46|15389.22|15269.22|9
1623527740000|2021-06-12 19:55:40|15390.51|15270.51|15390.52|15270.52|15391.79|15271.79|15390.5|15270.5|9
1623527750000|2021-06-12 19:55:50|15390.64|15270.64|15392.76|15272.76|15392.9|15272.9|15390.64|15270.64|10
1623527760000|2021-06-12 19:56:00|15392.66|15272.66|15391.85|15271.85|15392.82|15272.82|15391.85|15271.85|10
1623527770000|2021-06-12 19:56:10|15392.3|15272.3|15396.19|15276.19|15396.19|15276.19|15392.19|15272.19|10
1623527780000|2021-06-12 19:56:20|15396.44|15276.44|15399.9|15279.9|15399.92|15279.92|15396.31|15276.31|10
1623527790000|2021-06-12 19:56:30|15399.89|15279.89|15399.64|15279.64|15399.89|15279.89|15398.31|15278.31|10
1623527800000|2021-06-12 19:56:40|15400.45|15280.45|15399.34|15279.34|15400.72|15280.72|15398.23|15278.23|10
1623527810000|2021-06-12 19:56:50|15399.33|15279.33|15399.15|15279.15|15400.29|15280.29|15399.01|15279.01|9
1623527820000|2021-06-12 19:57:00|15399.37|15279.37|15401.17|15281.17|15401.17|15281.17|15398.52|15278.52|10
1623527830000|2021-06-12 19:57:10|15401.37|15281.37|15401.47|15281.47|15401.67|15281.67|15401.23|15281.23|9
1623527840000|2021-06-12 19:57:20|15400.54|15280.54|15406|15286|15406|15286|15400.54|15280.54|8
1623527850000|2021-06-12 19:57:30|15406.3|15286.3|15408.08|15288.08|15408.21|15288.21|15406.18|15286.18|10
1623527860000|2021-06-12 19:57:40|15408.31|15288.31|15407.63|15287.63|15409.33|15289.33|15407.6|15287.6|9
1623527870000|2021-06-12 19:57:50|15407.51|15287.51|15406.98|15286.98|15407.57|15287.57|15406.92|15286.92|10
1623527880000|2021-06-12 19:58:00|15406.78|15286.78|15404.25|15284.25|15406.78|15286.78|15403.46|15283.46|10
1623527890000|2021-06-12 19:58:10|15404.38|15284.38|15403.58|15283.58|15404.45|15284.45|15403.58|15283.58|8
1623527900000|2021-06-12 19:58:20|15402.79|15282.79|15401.88|15281.88|15402.83|15282.83|15401.88|15281.88|9
1623527910000|2021-06-12 19:58:30|15401.87|15281.87|15400.82|15280.82|15401.87|15281.87|15400.16|15280.16|9
1623527920000|2021-06-12 19:58:40|15401.2|15281.2|15400.75|15280.75|15401.22|15281.22|15400.04|15280.04|10
1623527930000|2021-06-12 19:58:50|15401|15281|15400.44|15280.44|15401|15281|15400.17|15280.17|10
1623527940000|2021-06-12 19:59:00|15400.19|15280.19|15401.49|15281.49|15401.62|15281.62|15400.19|15280.19|9
1623527950000|2021-06-12 19:59:10|15401.98|15281.98|15401.37|15281.37|15402.39|15282.39|15401.37|15281.37|8
1623527960000|2021-06-12 19:59:20|15401.56|15281.56|15402.04|15282.04|15402.04|15282.04|15400.99|15280.99|10
1623527970000|2021-06-12 19:59:30|15402.61|15282.61|15401.66|15281.66|15402.61|15282.61|15401.66|15281.66|9
1623527980000|2021-06-12 19:59:40|15401.14|15281.14|15399.89|15279.89|15401.14|15281.14|15399.89|15279.89|9
1623527990000|2021-06-12 19:59:50|15399.21|15279.21|15399.31|15279.31|15399.38|15279.38|15398.77|15278.77|10
1623528000000|2021-06-12 20:00:00|15399.23|15279.23|15399.71|15279.71|15399.87|15279.87|15398.97|15278.97|9
1623528010000|2021-06-12 20:00:10|15400.23|15280.23|15403.15|15283.15|15403.15|15283.15|15400.09|15280.09|10
1623528020000|2021-06-12 20:00:20|15403.9|15283.9|15406.21|15286.21|15406.51|15286.51|15403.9|15283.9|10
1623528030000|2021-06-12 20:00:30|15406.45|15286.45|15407.65|15287.65|15408.19|15288.19|15406.45|15286.45|10
1623528040000|2021-06-12 20:00:40|15407.87|15287.87|15413.42|15293.42|15413.42|15293.42|15407.87|15287.87|10
1623528050000|2021-06-12 20:00:50|15414.41|15294.41|15417.95|15297.95|15417.95|15297.95|15413.99|15293.99|10
1623528060000|2021-06-12 20:01:00|15418.49|15298.49|15418.32|15298.32|15418.49|15298.49|15417.84|15297.84|10
1623528070000|2021-06-12 20:01:10|15417.14|15297.14|15420.04|15300.04|15420.04|15300.04|15417.14|15297.14|7
1623528080000|2021-06-12 20:01:20|15419.46|15299.46|15419.53|15299.53|15420.36|15300.36|15418.82|15298.82|10
1623528090000|2021-06-12 20:01:30|15419.72|15299.72|15421.76|15301.76|15421.76|15301.76|15419.4|15299.4|10
1623528100000|2021-06-12 20:01:40|15421.89|15301.89|15424.77|15304.77|15424.77|15304.77|15421.89|15301.89|10
1623528110000|2021-06-12 20:01:50|15424.11|15304.11|15427.34|15307.34|15427.61|15307.61|15424.11|15304.11|10
1623528120000|2021-06-12 20:02:00|15427.46|15307.46|15429.02|15309.02|15429.08|15309.08|15427.46|15307.46|10
1623528130000|2021-06-12 20:02:10|15429.01|15309.01|15429.47|15309.47|15429.86|15309.86|15429.01|15309.01|10
1623528140000|2021-06-12 20:02:20|15429.65|15309.65|15429.87|15309.87|15429.87|15309.87|15429.08|15309.08|10
1623528150000|2021-06-12 20:02:30|15429.81|15309.81|15427.52|15307.52|15430.14|15310.14|15427.52|15307.52|10
1623528160000|2021-06-12 20:02:40|15427.28|15307.28|15427.25|15307.25|15427.82|15307.82|15426.94|15306.94|10
1623528170000|2021-06-12 20:02:50|15427.06|15307.06|15428.03|15308.03|15428.03|15308.03|15425.96|15305.96|10
1623528180000|2021-06-12 20:03:00|15427.95|15307.95|15431.56|15311.56|15431.56|15311.56|15427.94|15307.94|9
1623528190000|2021-06-12 20:03:10|15431.69|15311.69|15433.14|15313.14|15433.51|15313.51|15431.39|15311.39|10
1623528200000|2021-06-12 20:03:20|15433.06|15313.06|15432.5|15312.5|15433.34|15313.34|15432.5|15312.5|10
1623528210000|2021-06-12 20:03:30|15432.31|15312.31|15431.25|15311.25|15432.31|15312.31|15431.25|15311.25|10
1623528220000|2021-06-12 20:03:40|15431.49|15311.49|15432.28|15312.28|15432.28|15312.28|15430.77|15310.77|10
1623528230000|2021-06-12 20:03:50|15432.43|15312.43|15433.79|15313.79|15434.15|15314.15|15432.43|15312.43|10
1623528240000|2021-06-12 20:04:00|15434.02|15314.02|15434.14|15314.14|15434.34|15314.34|15433.41|15313.41|10
1623528250000|2021-06-12 20:04:10|15433.74|15313.74|15432.15|15312.15|15433.74|15313.74|15431.93|15311.93|10
1623528260000|2021-06-12 20:04:20|15432.22|15312.22|15431.14|15311.14|15432.22|15312.22|15431.13|15311.13|9
1623528270000|2021-06-12 20:04:30|15430.61|15310.61|15430.38|15310.38|15430.61|15310.61|15430.3|15310.3|10
1623528280000|2021-06-12 20:04:40|15430.4|15310.4|15428.6|15308.6|15430.4|15310.4|15428.59|15308.59|10
1623528290000|2021-06-12 20:04:50|15428.21|15308.21|15428.46|15308.46|15428.62|15308.62|15428.21|15308.21|9
1623528300000|2021-06-12 20:05:00|15428.61|15308.61|15426.47|15306.47|15428.65|15308.65|15426.18|15306.18|10
1623528310000|2021-06-12 20:05:10|15426.8|15306.8|15426.77|15306.77|15426.8|15306.8|15426.34|15306.34|9
1623528320000|2021-06-12 20:05:20|15426.29|15306.29|15425.74|15305.74|15426.77|15306.77|15425.74|15305.74|10
1623528330000|2021-06-12 20:05:30|15425.7|15305.7|15427.51|15307.51|15427.51|15307.51|15425.37|15305.37|8
1623528340000|2021-06-12 20:05:40|15428.72|15308.72|15431.88|15311.88|15431.88|15311.88|15428.72|15308.72|10
1623528350000|2021-06-12 20:05:50|15432.21|15312.21|15439.26|15319.26|15439.26|15319.26|15432.21|15312.21|10
1623528360000|2021-06-12 20:06:00|15439.62|15319.62|15440.69|15320.69|15440.69|15320.69|15439.28|15319.28|10
1623528370000|2021-06-12 20:06:10|15440.76|15320.76|15444.13|15324.13|15444.13|15324.13|15440.76|15320.76|9
1623528380000|2021-06-12 20:06:20|15444.12|15324.12|15446.56|15326.56|15446.56|15326.56|15444.12|15324.12|8
1623528390000|2021-06-12 20:06:30|15446.66|15326.66|15451.2|15331.2|15451.2|15331.2|15446.55|15326.55|10
1623528400000|2021-06-12 20:06:40|15452.01|15332.01|15457.83|15337.83|15457.83|15337.83|15451.91|15331.91|9
1623528410000|2021-06-12 20:06:50|15458.29|15338.29|15462.41|15342.41|15462.41|15342.41|15458.06|15338.06|10
1623528420000|2021-06-12 20:07:00|15463.59|15343.59|15463.59|15343.59|15464.17|15344.17|15463.45|15343.45|10
1623528430000|2021-06-12 20:07:10|15463.77|15343.77|15465.1|15345.1|15465.25|15345.25|15463.77|15343.77|8
1623528440000|2021-06-12 20:07:20|15465.62|15345.62|15466.47|15346.47|15466.47|15346.47|15465.53|15345.53|9
1623528450000|2021-06-12 20:07:30|15466.91|15346.91|15466.8|15346.8|15467.23|15347.23|15466.72|15346.72|9
1623528460000|2021-06-12 20:07:40|15466.68|15346.68|15470.52|15350.52|15470.52|15350.52|15466.46|15346.46|10
1623528470000|2021-06-12 20:07:50|15470.59|15350.59|15473.91|15353.91|15473.91|15353.91|15470.59|15350.59|10
1623528480000|2021-06-12 20:08:00|15474.2|15354.2|15478.06|15358.06|15478.2|15358.2|15474.2|15354.2|10
1623528490000|2021-06-12 20:08:10|15479|15359|15480.05|15360.05|15480.53|15360.53|15479|15359|10
1623528500000|2021-06-12 20:08:20|15480.1|15360.1|15481.14|15361.14|15481.19|15361.19|15479.85|15359.85|10
1623528510000|2021-06-12 20:08:30|15481.12|15361.12|15482.88|15362.88|15482.88|15362.88|15481.12|15361.12|10
1623528520000|2021-06-12 20:08:40|15483.2|15363.2|15484.16|15364.16|15484.91|15364.91|15483.16|15363.16|10
1623528530000|2021-06-12 20:08:50|15483.77|15363.77|15483.56|15363.56|15484.08|15364.08|15482.65|15362.65|10
1623528540000|2021-06-12 20:09:00|15483.71|15363.71|15479.81|15359.81|15483.71|15363.71|15478.85|15358.85|10
1623528550000|2021-06-12 20:09:10|15479.87|15359.87|15478.23|15358.23|15479.87|15359.87|15478.23|15358.23|10
1623528560000|2021-06-12 20:09:20|15477.67|15357.67|15476.59|15356.59|15477.67|15357.67|15476.5|15356.5|10
1623528570000|2021-06-12 20:09:30|15476.14|15356.14|15477.19|15357.19|15477.19|15357.19|15476.14|15356.14|10
1623528580000|2021-06-12 20:09:40|15476.91|15356.91|15474.47|15354.47|15476.91|15356.91|15474.47|15354.47|10
1623528590000|2021-06-12 20:09:50|15474.3|15354.3|15472.78|15352.78|15474.55|15354.55|15472.78|15352.78|10
1623528600000|2021-06-12 20:10:00|15472.64|15352.64|15473.18|15353.18|15473.57|15353.57|15472.58|15352.58|10
1623528610000|2021-06-12 20:10:10|15473.47|15353.47|15475.83|15355.83|15476.07|15356.07|15473.47|15353.47|10
1623528620000|2021-06-12 20:10:20|15475.82|15355.82|15478.11|15358.11|15478.11|15358.11|15475.82|15355.82|10
1623528630000|2021-06-12 20:10:30|15478.29|15358.29|15478.92|15358.92|15478.92|15358.92|15478.16|15358.16|8
1623528640000|2021-06-12 20:10:40|15478.97|15358.97|15479.34|15359.34|15479.63|15359.63|15478.93|15358.93|9
1623528650000|2021-06-12 20:10:50|15479.36|15359.36|15478.3|15358.3|15480.02|15360.02|15477.99|15357.99|10
1623528660000|2021-06-12 20:11:00|15478.22|15358.22|15478.75|15358.75|15478.75|15358.75|15477.65|15357.65|10
1623528670000|2021-06-12 20:11:10|15478.77|15358.77|15478.7|15358.7|15478.91|15358.91|15477.9|15357.9|9
1623528680000|2021-06-12 20:11:20|15478.92|15358.92|15478.16|15358.16|15479.27|15359.27|15478.16|15358.16|9
1623528690000|2021-06-12 20:11:30|15477.58|15357.58|15476.45|15356.45|15477.58|15357.58|15476.35|15356.35|10
1623528700000|2021-06-12 20:11:40|15476.36|15356.36|15475.86|15355.86|15476.36|15356.36|15475.71|15355.71|10
1623528710000|2021-06-12 20:11:50|15475.87|15355.87|15475.66|15355.66|15476|15356|15475.58|15355.58|9
1623528720000|2021-06-12 20:12:00|15475.59|15355.59|15473.09|15353.09|15475.59|15355.59|15473.09|15353.09|10
1623528730000|2021-06-12 20:12:10|15473.21|15353.21|15471.65|15351.65|15473.26|15353.26|15471.08|15351.08|10
1623528740000|2021-06-12 20:12:20|15472.09|15352.09|15473.41|15353.41|15473.41|15353.41|15471.81|15351.81|10
1623528750000|2021-06-12 20:12:30|15473.49|15353.49|15475.68|15355.68|15475.73|15355.73|15473.49|15353.49|10
1623528760000|2021-06-12 20:12:40|15475.69|15355.69|15479.23|15359.23|15479.23|15359.23|15475.69|15355.69|10
1623528770000|2021-06-12 20:12:50|15479.42|15359.42|15481|15361|15481|15361|15479.42|15359.42|9
1623528780000|2021-06-12 20:13:00|15481.04|15361.04|15482.53|15362.53|15482.53|15362.53|15480.9|15360.9|9
1623528790000|2021-06-12 20:13:10|15482.47|15362.47|15481.45|15361.45|15482.7|15362.7|15481.24|15361.24|9
1623528800000|2021-06-12 20:13:20|15481.61|15361.61|15481.33|15361.33|15481.84|15361.84|15481.33|15361.33|7
1623528810000|2021-06-12 20:13:30|15481.05|15361.05|15479.67|15359.67|15481.13|15361.13|15479.67|15359.67|10
1623528820000|2021-06-12 20:13:40|15479.41|15359.41|15477.82|15357.82|15479.41|15359.41|15477.82|15357.82|10
1623528830000|2021-06-12 20:13:50|15477.78|15357.78|15477.66|15357.66|15477.92|15357.92|15477.66|15357.66|9
1623528840000|2021-06-12 20:14:00|15477.69|15357.69|15474.1|15354.1|15477.69|15357.69|15474.1|15354.1|10
1623528850000|2021-06-12 20:14:10|15474.3|15354.3|15474.07|15354.07|15474.3|15354.3|15473.34|15353.34|8
1623528860000|2021-06-12 20:14:20|15474.35|15354.35|15472.81|15352.81|15474.35|15354.35|15472.81|15352.81|10
1623528870000|2021-06-12 20:14:30|15472.47|15352.47|15470.55|15350.55|15472.47|15352.47|15470.45|15350.45|10
1623528880000|2021-06-12 20:14:40|15471.07|15351.07|15467.79|15347.79|15471.07|15351.07|15467.79|15347.79|10
1623528890000|2021-06-12 20:14:50|15467.52|15347.52|15465.02|15345.02|15467.52|15347.52|15465.02|15345.02|9
1623528900000|2021-06-12 20:15:00|15465.01|15345.01|15460.5|15340.5|15465.01|15345.01|15460.5|15340.5|10
1623528910000|2021-06-12 20:15:10|15460.54|15340.54|15459.37|15339.37|15460.73|15340.73|15459.33|15339.33|10
1623528920000|2021-06-12 20:15:20|15459.77|15339.77|15457.57|15337.57|15459.77|15339.77|15457.57|15337.57|10
1623528930000|2021-06-12 20:15:30|15457.73|15337.73|15452.89|15332.89|15457.73|15337.73|15452.89|15332.89|10
1623528940000|2021-06-12 20:15:40|15452.7|15332.7|15450.74|15330.74|15452.7|15332.7|15450.6|15330.6|10
1623528950000|2021-06-12 20:15:50|15450.66|15330.66|15449.42|15329.42|15450.87|15330.87|15449.42|15329.42|9
1623528960000|2021-06-12 20:16:00|15449.5|15329.5|15450.43|15330.43|15450.54|15330.54|15449.5|15329.5|10
1623528970000|2021-06-12 20:16:10|15450.27|15330.27|15449.5|15329.5|15450.27|15330.27|15449.5|15329.5|10
1623528980000|2021-06-12 20:16:20|15449.59|15329.59|15450.53|15330.53|15450.83|15330.83|15449.44|15329.44|9
1623528990000|2021-06-12 20:16:30|15450.83|15330.83|15451.74|15331.74|15451.86|15331.86|15450.73|15330.73|10
1623529000000|2021-06-12 20:16:40|15451.72|15331.72|15451.76|15331.76|15451.8|15331.8|15451.49|15331.49|10
1623529010000|2021-06-12 20:16:50|15451.59|15331.59|15451.83|15331.83|15451.95|15331.95|15451.49|15331.49|7
1623529020000|2021-06-12 20:17:00|15451.86|15331.86|15452.05|15332.05|15452.19|15332.19|15451.79|15331.79|10
1623529030000|2021-06-12 20:17:10|15452.02|15332.02|15451.99|15331.99|15452.02|15332.02|15451.38|15331.38|9
1623529040000|2021-06-12 20:17:20|15452.22|15332.22|15454.54|15334.54|15454.54|15334.54|15452.09|15332.09|10
1623529050000|2021-06-12 20:17:30|15455.27|15335.27|15457.79|15337.79|15457.79|15337.79|15454.94|15334.94|9
1623529060000|2021-06-12 20:17:40|15457.89|15337.89|15458.73|15338.73|15458.73|15338.73|15457.74|15337.74|9
1623529070000|2021-06-12 20:17:50|15458.67|15338.67|15460.18|15340.18|15460.18|15340.18|15458.67|15338.67|10
1623529080000|2021-06-12 20:18:00|15460.15|15340.15|15462.86|15342.86|15462.87|15342.87|15460.15|15340.15|10
1623529090000|2021-06-12 20:18:10|15463.05|15343.05|15465.54|15345.54|15465.75|15345.75|15463.05|15343.05|10
1623529100000|2021-06-12 20:18:20|15465.5|15345.5|15466.54|15346.54|15466.57|15346.57|15465.5|15345.5|8
1623529110000|2021-06-12 20:18:30|15467.9|15347.9|15468.44|15348.44|15468.72|15348.72|15467.9|15347.9|8
1623529120000|2021-06-12 20:18:40|15468.37|15348.37|15467.59|15347.59|15468.37|15348.37|15467.59|15347.59|10
1623529130000|2021-06-12 20:18:50|15467.48|15347.48|15467.52|15347.52|15467.58|15347.58|15467.07|15347.07|9
1623529140000|2021-06-12 20:19:00|15468.09|15348.09|15468.45|15348.45|15468.51|15348.51|15467.69|15347.69|10
1623529150000|2021-06-12 20:19:10|15468.62|15348.62|15468.06|15348.06|15469.66|15349.66|15468.06|15348.06|10
1623529160000|2021-06-12 20:19:20|15468.01|15348.01|15468.64|15348.64|15468.67|15348.67|15468.01|15348.01|9
1623529170000|2021-06-12 20:19:30|15469.24|15349.24|15470.04|15350.04|15470.04|15350.04|15469.18|15349.18|9
1623529180000|2021-06-12 20:19:40|15470.23|15350.23|15470.34|15350.34|15470.73|15350.73|15470.08|15350.08|10
1623529190000|2021-06-12 20:19:50|15470.29|15350.29|15471.5|15351.5|15471.53|15351.53|15470.29|15350.29|7
1623529200000|2021-06-12 20:20:00|15471.57|15351.57|15468.04|15348.04|15471.57|15351.57|15468.04|15348.04|10
1623529210000|2021-06-12 20:20:10|15467.4|15347.4|15467.22|15347.22|15467.78|15347.78|15467.12|15347.12|9
1623529220000|2021-06-12 20:20:20|15466.79|15346.79|15467.03|15347.03|15467.07|15347.07|15466.77|15346.77|10
1623529230000|2021-06-12 20:20:30|15466.9|15346.9|15465.94|15345.94|15467.23|15347.23|15465.94|15345.94|9
1623529240000|2021-06-12 20:20:40|15465.51|15345.51|15465.1|15345.1|15465.6|15345.6|15464.83|15344.83|10
1623529250000|2021-06-12 20:20:50|15464.65|15344.65|15464.81|15344.81|15465.4|15345.4|15464.34|15344.34|10
1623529260000|2021-06-12 20:21:00|15464.86|15344.86|15468.85|15348.85|15468.85|15348.85|15464.85|15344.85|10
1623529270000|2021-06-12 20:21:10|15469.17|15349.17|15470.07|15350.07|15470.58|15350.58|15469.17|15349.17|10
1623529280000|2021-06-12 20:21:20|15469.98|15349.98|15472.15|15352.15|15472.27|15352.27|15469.98|15349.98|10
1623529290000|2021-06-12 20:21:30|15472.59|15352.59|15471.99|15351.99|15472.64|15352.64|15471.99|15351.99|9
1623529300000|2021-06-12 20:21:40|15471.98|15351.98|15474.35|15354.35|15474.35|15354.35|15471.98|15351.98|10
1623529310000|2021-06-12 20:21:50|15475.1|15355.1|15473.54|15353.54|15475.1|15355.1|15473.54|15353.54|7
1623529320000|2021-06-12 20:22:00|15474.13|15354.13|15474.47|15354.47|15474.47|15354.47|15473.6|15353.6|9
1623529330000|2021-06-12 20:22:10|15475.02|15355.02|15476.33|15356.33|15476.33|15356.33|15474.98|15354.98|8
1623529340000|2021-06-12 20:22:20|15476.47|15356.47|15477.81|15357.81|15477.91|15357.91|15476.47|15356.47|10
1623529350000|2021-06-12 20:22:30|15478.08|15358.08|15479.49|15359.49|15479.63|15359.63|15477.96|15357.96|8
1623529360000|2021-06-12 20:22:40|15479.94|15359.94|15479.62|15359.62|15480.08|15360.08|15479.59|15359.59|10
1623529370000|2021-06-12 20:22:50|15479.78|15359.78|15482.48|15362.48|15482.48|15362.48|15479.78|15359.78|10
1623529380000|2021-06-12 20:23:00|15482.4|15362.4|15482.29|15362.29|15482.63|15362.63|15481.75|15361.75|10
1623529390000|2021-06-12 20:23:10|15482.04|15362.04|15482.38|15362.38|15482.38|15362.38|15481.67|15361.67|10
1623529400000|2021-06-12 20:23:20|15482.62|15362.62|15483.56|15363.56|15484.09|15364.09|15482.62|15362.62|10
1623529410000|2021-06-12 20:23:30|15484.43|15364.43|15483.83|15363.83|15484.43|15364.43|15483.57|15363.57|10
1623529420000|2021-06-12 20:23:40|15484.66|15364.66|15485.26|15365.26|15485.26|15365.26|15484.43|15364.43|8
1623529430000|2021-06-12 20:23:50|15485.46|15365.46|15486.8|15366.8|15486.8|15366.8|15485.38|15365.38|10
1623529440000|2021-06-12 20:24:00|15486.85|15366.85|15486.94|15366.94|15487.11|15367.11|15486.72|15366.72|8
1623529450000|2021-06-12 20:24:10|15487.74|15367.74|15486.7|15366.7|15487.74|15367.74|15486.54|15366.54|10
1623529460000|2021-06-12 20:24:20|15486.57|15366.57|15485|15365|15486.57|15366.57|15484.9|15364.9|10
1623529470000|2021-06-12 20:24:30|15485.05|15365.05|15482.94|15362.94|15485.05|15365.05|15482.94|15362.94|9
1623529480000|2021-06-12 20:24:40|15482.3|15362.3|15482.67|15362.67|15482.67|15362.67|15482.24|15362.24|9
1623529490000|2021-06-12 20:24:50|15482.96|15362.96|15483.19|15363.19|15483.34|15363.34|15482.85|15362.85|10
1623529500000|2021-06-12 20:25:00|15482.58|15362.58|15482.22|15362.22|15482.62|15362.62|15482.22|15362.22|5
1623529510000|2021-06-12 20:25:10|15482.07|15362.07|15482.28|15362.28|15482.73|15362.73|15481.83|15361.83|10
1623529520000|2021-06-12 20:25:20|15482.29|15362.29|15481.94|15361.94|15482.29|15362.29|15480.77|15360.77|7
1623529530000|2021-06-12 20:25:30|15482.11|15362.11|15483.12|15363.12|15483.12|15363.12|15482.11|15362.11|9
1623529540000|2021-06-12 20:25:40|15483.23|15363.23|15484.77|15364.77|15484.77|15364.77|15482.77|15362.77|10
1623529550000|2021-06-12 20:25:50|15484.78|15364.78|15485.78|15365.78|15485.81|15365.81|15484.78|15364.78|8
1623529560000|2021-06-12 20:26:00|15485.33|15365.33|15484.5|15364.5|15485.49|15365.49|15484.31|15364.31|10
1623529570000|2021-06-12 20:26:10|15484.89|15364.89|15487.36|15367.36|15487.42|15367.42|15484.78|15364.78|10
1623529580000|2021-06-12 20:26:20|15487.49|15367.49|15486.71|15366.71|15487.58|15367.58|15486.71|15366.71|9
1623529590000|2021-06-12 20:26:30|15486.58|15366.58|15485.61|15365.61|15486.58|15366.58|15485.61|15365.61|9
1623529600000|2021-06-12 20:26:40|15485.66|15365.66|15484.65|15364.65|15485.66|15365.66|15484.65|15364.65|10
1623529610000|2021-06-12 20:26:50|15484.19|15364.19|15482.59|15362.59|15484.22|15364.22|15482.5|15362.5|10
1623529620000|2021-06-12 20:27:00|15483.36|15363.36|15483.11|15363.11|15483.76|15363.76|15483.11|15363.11|9
1623529630000|2021-06-12 20:27:10|15483.08|15363.08|15481.66|15361.66|15483.22|15363.22|15481.66|15361.66|10
1623529640000|2021-06-12 20:27:20|15481.72|15361.72|15482.25|15362.25|15482.25|15362.25|15481.35|15361.35|10
1623529650000|2021-06-12 20:27:30|15482.68|15362.68|15482.51|15362.51|15483.1|15363.1|15482.3|15362.3|10
1623529660000|2021-06-12 20:27:40|15482.61|15362.61|15482.05|15362.05|15482.61|15362.61|15481.77|15361.77|10
1623529670000|2021-06-12 20:27:50|15481.63|15361.63|15480.95|15360.95|15482.11|15362.11|15480.95|15360.95|10
1623529680000|2021-06-12 20:28:00|15481.1|15361.1|15480.27|15360.27|15481.1|15361.1|15480.27|15360.27|10
1623529690000|2021-06-12 20:28:10|15480.39|15360.39|15478.94|15358.94|15480.76|15360.76|15478.94|15358.94|9
1623529700000|2021-06-12 20:28:20|15478.61|15358.61|15477.59|15357.59|15478.61|15358.61|15477.59|15357.59|10
1623529710000|2021-06-12 20:28:30|15477.43|15357.43|15475.81|15355.81|15477.43|15357.43|15475.78|15355.78|10
1623529720000|2021-06-12 20:28:40|15474.3|15354.3|15470.12|15350.12|15474.3|15354.3|15470.12|15350.12|10
1623529730000|2021-06-12 20:28:50|15469.55|15349.55|15469.09|15349.09|15469.83|15349.83|15469.09|15349.09|9
1623529740000|2021-06-12 20:29:00|15468.26|15348.26|15467.09|15347.09|15468.26|15348.26|15467.09|15347.09|9
1623529750000|2021-06-12 20:29:10|15467.14|15347.14|15465.07|15345.07|15467.14|15347.14|15465.07|15345.07|6
1623529760000|2021-06-12 20:29:20|15464.97|15344.97|15464.11|15344.11|15464.99|15344.99|15464.11|15344.11|9
1623529770000|2021-06-12 20:29:30|15463.99|15343.99|15458.92|15338.92|15463.99|15343.99|15458.92|15338.92|10
1623529780000|2021-06-12 20:29:40|15458.88|15338.88|15454.85|15334.85|15458.88|15338.88|15454.49|15334.49|9
1623529790000|2021-06-12 20:29:50|15454.36|15334.36|15453.36|15333.36|15454.58|15334.58|15453.34|15333.34|10
1623529800000|2021-06-12 20:30:00|15453.34|15333.34|15451.92|15331.92|15453.34|15333.34|15451.92|15331.92|9
1623529810000|2021-06-12 20:30:10|15451.85|15331.85|15450.22|15330.22|15451.85|15331.85|15449.89|15329.89|9
1623529820000|2021-06-12 20:30:20|15450.31|15330.31|15452.16|15332.16|15452.16|15332.16|15450.24|15330.24|10
1623529830000|2021-06-12 20:30:30|15452.91|15332.91|15455.39|15335.39|15455.39|15335.39|15452.91|15332.91|9
1623529840000|2021-06-12 20:30:40|15455.45|15335.45|15456.98|15336.98|15457.01|15337.01|15455.45|15335.45|9
1623529850000|2021-06-12 20:30:50|15458.27|15338.27|15459.87|15339.87|15459.93|15339.93|15458.27|15338.27|9
1623529860000|2021-06-12 20:31:00|15460.24|15340.24|15461.69|15341.69|15461.69|15341.69|15460.24|15340.24|10
1623529870000|2021-06-12 20:31:10|15462.27|15342.27|15462.76|15342.76|15463.27|15343.27|15462.27|15342.27|9
1623529880000|2021-06-12 20:31:20|15462.78|15342.78|15463.73|15343.73|15463.73|15343.73|15462.41|15342.41|9
1623529890000|2021-06-12 20:31:30|15463.71|15343.71|15465.85|15345.85|15465.85|15345.85|15463.71|15343.71|10
1623529900000|2021-06-12 20:31:40|15465.61|15345.61|15465.56|15345.56|15465.61|15345.61|15465.2|15345.2|10
1623529910000|2021-06-12 20:31:50|15465.85|15345.85|15466.39|15346.39|15466.41|15346.41|15465.85|15345.85|9
1623529920000|2021-06-12 20:32:00|15466.6|15346.6|15468.68|15348.68|15468.74|15348.74|15466.6|15346.6|9
1623529930000|2021-06-12 20:32:10|15468.84|15348.84|15469.54|15349.54|15469.54|15349.54|15468.84|15348.84|8
1623529940000|2021-06-12 20:32:20|15469.59|15349.59|15470.24|15350.24|15470.34|15350.34|15469.59|15349.59|8
1623529950000|2021-06-12 20:32:30|15470.59|15350.59|15473.32|15353.32|15473.32|15353.32|15470.59|15350.59|10
1623529960000|2021-06-12 20:32:40|15473.27|15353.27|15474.65|15354.65|15474.65|15354.65|15473.27|15353.27|9
1623529970000|2021-06-12 20:32:50|15475.56|15355.56|15479.54|15359.54|15479.97|15359.97|15475.51|15355.51|9
1623529980000|2021-06-12 20:33:00|15479.97|15359.97|15486.97|15366.97|15487.11|15367.11|15479.97|15359.97|10
1623529990000|2021-06-12 20:33:10|15488|15368|15492.38|15372.38|15492.38|15372.38|15488|15368|10
1623530000000|2021-06-12 20:33:20|15494.12|15374.12|15501.34|15381.34|15503.45|15383.45|15494.12|15374.12|10
1623530010000|2021-06-12 20:33:30|15501.69|15381.69|15505.25|15385.25|15505.59|15385.59|15501.34|15381.34|10
1623530020000|2021-06-12 20:33:40|15505.59|15385.59|15506.18|15386.18|15506.48|15386.48|15505.55|15385.55|9
1623530030000|2021-06-12 20:33:50|15506.25|15386.25|15505.11|15385.11|15506.36|15386.36|15505.11|15385.11|10
1623530040000|2021-06-12 20:34:00|15504.93|15384.93|15502.72|15382.72|15504.93|15384.93|15502.4|15382.4|10
1623530050000|2021-06-12 20:34:10|15502.65|15382.65|15496.65|15376.65|15502.65|15382.65|15496.65|15376.65|10
1623530060000|2021-06-12 20:34:20|15496.26|15376.26|15495.01|15375.01|15496.26|15376.26|15493.73|15373.73|10
1623530070000|2021-06-12 20:34:30|15495.56|15375.56|15509.02|15389.02|15509.02|15389.02|15495.56|15375.56|10
1623530080000|2021-06-12 20:34:40|15508.91|15388.91|15511.11|15391.11|15511.28|15391.28|15508.91|15388.91|10
1623530090000|2021-06-12 20:34:50|15511.82|15391.82|15511.99|15391.99|15512.76|15392.76|15511.51|15391.51|10
1623530100000|2021-06-12 20:35:00|15512.21|15392.21|15509.71|15389.71|15512.21|15392.21|15509.71|15389.71|10
1623530110000|2021-06-12 20:35:10|15509.86|15389.86|15507.16|15387.16|15509.86|15389.86|15507.16|15387.16|10
1623530120000|2021-06-12 20:35:20|15506.69|15386.69|15502.94|15382.94|15506.69|15386.69|15502.94|15382.94|10
1623530130000|2021-06-12 20:35:30|15503.15|15383.15|15501.48|15381.48|15503.15|15383.15|15500.62|15380.62|10
1623530140000|2021-06-12 20:35:40|15501.81|15381.81|15504.43|15384.43|15504.55|15384.55|15501.81|15381.81|10
1623530150000|2021-06-12 20:35:50|15505.85|15385.85|15507.1|15387.1|15507.23|15387.23|15505.85|15385.85|10
1623530160000|2021-06-12 20:36:00|15507.11|15387.11|15504.64|15384.64|15507.11|15387.11|15504.49|15384.49|10
1623530170000|2021-06-12 20:36:10|15504.88|15384.88|15501.07|15381.07|15504.88|15384.88|15501.07|15381.07|9
1623530180000|2021-06-12 20:36:20|15500.26|15380.26|15495.86|15375.86|15500.26|15380.26|15495.85|15375.85|10
1623530190000|2021-06-12 20:36:30|15495.22|15375.22|15492.97|15372.97|15495.22|15375.22|15492.92|15372.92|10
1623530200000|2021-06-12 20:36:40|15491.69|15371.69|15488.23|15368.23|15491.69|15371.69|15488.23|15368.23|10
1623530210000|2021-06-12 20:36:50|15488.25|15368.25|15487.26|15367.26|15488.25|15368.25|15487.26|15367.26|9
1623530220000|2021-06-12 20:37:00|15487.43|15367.43|15483.08|15363.08|15487.48|15367.48|15483.08|15363.08|10
1623530230000|2021-06-12 20:37:10|15481.48|15361.48|15477.59|15357.59|15481.48|15361.48|15477.59|15357.59|10
1623530240000|2021-06-12 20:37:20|15477.25|15357.25|15473.36|15353.36|15477.25|15357.25|15473.36|15353.36|9
1623530250000|2021-06-12 20:37:30|15473.15|15353.15|15464.57|15344.57|15473.15|15353.15|15464.57|15344.57|10
1623530260000|2021-06-12 20:37:40|15463|15343|15458.79|15338.79|15463|15343|15458.66|15338.66|10
1623530270000|2021-06-12 20:37:50|15456.6|15336.6|15454.4|15334.4|15456.84|15336.84|15454.4|15334.4|10
1623530280000|2021-06-12 20:38:00|15454.04|15334.04|15455.49|15335.49|15455.49|15335.49|15454.04|15334.04|10
1623530290000|2021-06-12 20:38:10|15455.4|15335.4|15450.79|15330.79|15455.4|15335.4|15450.79|15330.79|10
1623530300000|2021-06-12 20:38:20|15450.76|15330.76|15445.27|15325.27|15450.76|15330.76|15445.27|15325.27|10
1623530310000|2021-06-12 20:38:30|15445.56|15325.56|15440.82|15320.82|15445.56|15325.56|15440.82|15320.82|10
1623530320000|2021-06-12 20:38:40|15440.63|15320.63|15438.65|15318.65|15440.63|15320.63|15438.43|15318.43|10
1623530330000|2021-06-12 20:38:50|15438.48|15318.48|15435.59|15315.59|15438.48|15318.48|15435.59|15315.59|10
1623530340000|2021-06-12 20:39:00|15435.93|15315.93|15432.19|15312.19|15435.99|15315.99|15432.19|15312.19|10
1623530350000|2021-06-12 20:39:10|15432.18|15312.18|15431.1|15311.1|15432.18|15312.18|15430.44|15310.44|9
1623530360000|2021-06-12 20:39:20|15431.22|15311.22|15431.8|15311.8|15431.8|15311.8|15430.82|15310.82|9
1623530370000|2021-06-12 20:39:30|15432.26|15312.26|15435.4|15315.4|15435.4|15315.4|15432.26|15312.26|10
1623530380000|2021-06-12 20:39:40|15435.23|15315.23|15434.88|15314.88|15435.54|15315.54|15433.81|15313.81|10
1623530390000|2021-06-12 20:39:50|15434.93|15314.93|15436.06|15316.06|15436.67|15316.67|15434.93|15314.93|9
1623530400000|2021-06-12 20:40:00|15437.07|15317.07|15437.52|15317.52|15437.57|15317.57|15436.87|15316.87|9
1623530410000|2021-06-12 20:40:10|15437.4|15317.4|15439.91|15319.91|15439.91|15319.91|15437.26|15317.26|10
1623530420000|2021-06-12 20:40:20|15440.03|15320.03|15440.45|15320.45|15440.45|15320.45|15439.78|15319.78|10
1623530430000|2021-06-12 20:40:30|15440.7|15320.7|15444.69|15324.69|15444.69|15324.69|15440.7|15320.7|10
1623530440000|2021-06-12 20:40:40|15445.47|15325.47|15447.41|15327.41|15447.41|15327.41|15445.47|15325.47|10
1623530450000|2021-06-12 20:40:50|15447.59|15327.59|15448.05|15328.05|15448.05|15328.05|15447.38|15327.38|10
1623530460000|2021-06-12 20:41:00|15448.14|15328.14|15450.35|15330.35|15450.35|15330.35|15448.03|15328.03|9
1623530470000|2021-06-12 20:41:10|15450.36|15330.36|15450.78|15330.78|15451.19|15331.19|15450.36|15330.36|7
1623530480000|2021-06-12 20:41:20|15450.72|15330.72|15450.95|15330.95|15451.42|15331.42|15450.72|15330.72|10
1623530490000|2021-06-12 20:41:30|15452.15|15332.15|15453.52|15333.52|15453.52|15333.52|15451.97|15331.97|9
1623530500000|2021-06-12 20:41:40|15453.67|15333.67|15456.59|15336.59|15456.7|15336.7|15453.67|15333.67|10
1623530510000|2021-06-12 20:41:50|15458.19|15338.19|15458.03|15338.03|15459.52|15339.52|15457.89|15337.89|10
1623530520000|2021-06-12 20:42:00|15458.78|15338.78|15459.47|15339.47|15459.47|15339.47|15458.43|15338.43|9
1623530530000|2021-06-12 20:42:10|15460.23|15340.23|15461.47|15341.47|15461.51|15341.51|15460|15340|8
1623530540000|2021-06-12 20:42:20|15461.52|15341.52|15462.09|15342.09|15462.18|15342.18|15461.46|15341.46|8
1623530550000|2021-06-12 20:42:30|15461.97|15341.97|15465.46|15345.46|15465.59|15345.59|15461.97|15341.97|10
1623530560000|2021-06-12 20:42:40|15465.03|15345.03|15466.31|15346.31|15466.76|15346.76|15464.16|15344.16|8
1623530570000|2021-06-12 20:42:50|15466.15|15346.15|15463.27|15343.27|15466.15|15346.15|15463.27|15343.27|10
1623530580000|2021-06-12 20:43:00|15462.35|15342.35|15459.2|15339.2|15462.43|15342.43|15459.2|15339.2|10
1623530590000|2021-06-12 20:43:10|15458.28|15338.28|15457.7|15337.7|15458.4|15338.4|15457.14|15337.14|10
1623530600000|2021-06-12 20:43:20|15457.63|15337.63|15459.4|15339.4|15459.4|15339.4|15457.55|15337.55|10
1623530610000|2021-06-12 20:43:30|15459.23|15339.23|15459.44|15339.44|15459.44|15339.44|15458.38|15338.38|10
1623530620000|2021-06-12 20:43:40|15459.54|15339.54|15460.13|15340.13|15460.21|15340.21|15458.88|15338.88|9
1623530630000|2021-06-12 20:43:50|15459.91|15339.91|15457.99|15337.99|15459.91|15339.91|15457.46|15337.46|9
1623530640000|2021-06-12 20:44:00|15456.15|15336.15|15452.34|15332.34|15456.36|15336.36|15452.34|15332.34|10
1623530650000|2021-06-12 20:44:10|15451.98|15331.98|15450.07|15330.07|15452.04|15332.04|15450.07|15330.07|10
1623530660000|2021-06-12 20:44:20|15449.42|15329.42|15447.61|15327.61|15449.42|15329.42|15447.61|15327.61|8
1623530670000|2021-06-12 20:44:30|15447.33|15327.33|15441.81|15321.81|15447.33|15327.33|15441.81|15321.81|10
1623530680000|2021-06-12 20:44:40|15442.1|15322.1|15437.28|15317.28|15442.1|15322.1|15437.17|15317.17|9
1623530690000|2021-06-12 20:44:50|15436.99|15316.99|15435.2|15315.2|15436.99|15316.99|15435.2|15315.2|10
1623530700000|2021-06-12 20:45:00|15435.14|15315.14|15431.32|15311.32|15435.14|15315.14|15431.32|15311.32|10
1623530710000|2021-06-12 20:45:10|15431.02|15311.02|15428.93|15308.93|15431.02|15311.02|15428.02|15308.02|10
1623530720000|2021-06-12 20:45:20|15428.96|15308.96|15429.7|15309.7|15429.81|15309.81|15428.96|15308.96|10
1623530730000|2021-06-12 20:45:30|15429.33|15309.33|15428.78|15308.78|15429.43|15309.43|15428.41|15308.41|9
1623530740000|2021-06-12 20:45:40|15428.92|15308.92|15430.14|15310.14|15430.14|15310.14|15428.81|15308.81|10
1623530750000|2021-06-12 20:45:50|15429.94|15309.94|15431.25|15311.25|15431.25|15311.25|15429.93|15309.93|10
1623530760000|2021-06-12 20:46:00|15430.97|15310.97|15436.62|15316.62|15436.62|15316.62|15430.97|15310.97|10
1623530770000|2021-06-12 20:46:10|15437.51|15317.51|15440.48|15320.48|15440.48|15320.48|15437.51|15317.51|10
1623530780000|2021-06-12 20:46:20|15440.57|15320.57|15443.6|15323.6|15443.6|15323.6|15440.44|15320.44|10
1623530790000|2021-06-12 20:46:30|15444.48|15324.48|15445.93|15325.93|15445.93|15325.93|15443.8|15323.8|10
1623530800000|2021-06-12 20:46:40|15446.2|15326.2|15449.46|15329.46|15449.46|15329.46|15446.2|15326.2|9
1623530810000|2021-06-12 20:46:50|15451.96|15331.96|15452.73|15332.73|15452.73|15332.73|15451.96|15331.96|10
1623530820000|2021-06-12 20:47:00|15452.8|15332.8|15453.98|15333.98|15453.98|15333.98|15452.22|15332.22|10
1623530830000|2021-06-12 20:47:10|15454.35|15334.35|15453.41|15333.41|15454.35|15334.35|15453.41|15333.41|8
1623530840000|2021-06-12 20:47:20|15453.55|15333.55|15453.35|15333.35|15453.6|15333.6|15452.73|15332.73|9
1623530850000|2021-06-12 20:47:30|15453.58|15333.58|15454.85|15334.85|15455.2|15335.2|15453.58|15333.58|10
1623530860000|2021-06-12 20:47:40|15454.83|15334.83|15457.22|15337.22|15457.22|15337.22|15454.66|15334.66|10
1623530870000|2021-06-12 20:47:50|15457.66|15337.66|15457.87|15337.87|15458.28|15338.28|15457.41|15337.41|10
1623530880000|2021-06-12 20:48:00|15457.86|15337.86|15456.76|15336.76|15457.86|15337.86|15456.76|15336.76|8
1623530890000|2021-06-12 20:48:10|15456.6|15336.6|15453.09|15333.09|15456.6|15336.6|15453.08|15333.08|9
1623530900000|2021-06-12 20:48:20|15452.39|15332.39|15452.38|15332.38|15452.61|15332.61|15451.31|15331.31|10
1623530910000|2021-06-12 20:48:30|15452.17|15332.17|15446.89|15326.89|15452.17|15332.17|15446.89|15326.89|10
1623530920000|2021-06-12 20:48:40|15446.88|15326.88|15449.48|15329.48|15449.48|15329.48|15446.33|15326.33|10
1623530930000|2021-06-12 20:48:50|15449.63|15329.63|15449.77|15329.77|15449.77|15329.77|15448.39|15328.39|9
1623530940000|2021-06-12 20:49:00|15450.93|15330.93|15452.66|15332.66|15452.79|15332.79|15450.93|15330.93|9
1623530950000|2021-06-12 20:49:10|15452.81|15332.81|15456.27|15336.27|15456.27|15336.27|15452.77|15332.77|10
1623530960000|2021-06-12 20:49:20|15456.12|15336.12|15453.73|15333.73|15456.12|15336.12|15453.52|15333.52|10
1623530970000|2021-06-12 20:49:30|15454.28|15334.28|15451.11|15331.11|15454.87|15334.87|15451.11|15331.11|10
1623530980000|2021-06-12 20:49:40|15451.46|15331.46|15448.81|15328.81|15451.46|15331.46|15448.81|15328.81|10
1623530990000|2021-06-12 20:49:50|15449.6|15329.6|15449.42|15329.42|15449.9|15329.9|15448.43|15328.43|9
1623531000000|2021-06-12 20:50:00|15448.65|15328.65|15447.52|15327.52|15449.35|15329.35|15447.52|15327.52|10
1623531010000|2021-06-12 20:50:10|15447.49|15327.49|15445.35|15325.35|15448.42|15328.42|15445.35|15325.35|10
1623531020000|2021-06-12 20:50:20|15445.1|15325.1|15444.53|15324.53|15445.1|15325.1|15443.57|15323.57|10
1623531030000|2021-06-12 20:50:30|15444.46|15324.46|15443.96|15323.96|15444.53|15324.53|15443.82|15323.82|9
1623531040000|2021-06-12 20:50:40|15444.36|15324.36|15447.42|15327.42|15447.42|15327.42|15444.36|15324.36|10
1623531050000|2021-06-12 20:50:50|15447.24|15327.24|15451.99|15331.99|15451.99|15331.99|15447.24|15327.24|10
1623531060000|2021-06-12 20:51:00|15451.72|15331.72|15455.19|15335.19|15455.19|15335.19|15451.72|15331.72|10
1623531070000|2021-06-12 20:51:10|15455.13|15335.13|15457.82|15337.82|15457.82|15337.82|15455.13|15335.13|10
1623531080000|2021-06-12 20:51:20|15457.88|15337.88|15458.83|15338.83|15459.57|15339.57|15457.88|15337.88|10
1623531090000|2021-06-12 20:51:30|15458.68|15338.68|15459.65|15339.65|15459.99|15339.99|15458.43|15338.43|10
1623531100000|2021-06-12 20:51:40|15459.63|15339.63|15458.44|15338.44|15459.82|15339.82|15458.44|15338.44|10
1623531110000|2021-06-12 20:51:50|15458.35|15338.35|15456.67|15336.67|15458.46|15338.46|15456.67|15336.67|9
1623531120000|2021-06-12 20:52:00|15456.84|15336.84|15456.16|15336.16|15456.84|15336.84|15455.68|15335.68|9
1623531130000|2021-06-12 20:52:10|15456.25|15336.25|15454.61|15334.61|15456.99|15336.99|15454.61|15334.61|10
1623531140000|2021-06-12 20:52:20|15454.63|15334.63|15454.47|15334.47|15455.65|15335.65|15454.47|15334.47|10
1623531150000|2021-06-12 20:52:30|15455.15|15335.15|15451.2|15331.2|15455.18|15335.18|15451.2|15331.2|10
1623531160000|2021-06-12 20:52:40|15450.46|15330.46|15448.24|15328.24|15450.48|15330.48|15448.24|15328.24|10
1623531170000|2021-06-12 20:52:50|15447.96|15327.96|15445.31|15325.31|15447.96|15327.96|15445.31|15325.31|10
1623531180000|2021-06-12 20:53:00|15445.16|15325.16|15441.6|15321.6|15445.16|15325.16|15441.6|15321.6|10
1623531190000|2021-06-12 20:53:10|15441.58|15321.58|15438.6|15318.6|15441.58|15321.58|15438.35|15318.35|9
1623531200000|2021-06-12 20:53:20|15438.84|15318.84|15438.6|15318.6|15439.15|15319.15|15438.6|15318.6|9
1623531210000|2021-06-12 20:53:30|15438.48|15318.48|15439.92|15319.92|15439.92|15319.92|15438.48|15318.48|9
1623531220000|2021-06-12 20:53:40|15439.96|15319.96|15437.04|15317.04|15440.12|15320.12|15437.04|15317.04|10
1623531230000|2021-06-12 20:53:50|15436.45|15316.45|15436.16|15316.16|15436.45|15316.45|15435.58|15315.58|10
1623531240000|2021-06-12 20:54:00|15435.92|15315.92|15436.07|15316.07|15436.07|15316.07|15435.81|15315.81|10
1623531250000|2021-06-12 20:54:10|15435.78|15315.78|15436.52|15316.52|15436.52|15316.52|15435.78|15315.78|9
1623531260000|2021-06-12 20:54:20|15436.74|15316.74|15437.51|15317.51|15437.51|15317.51|15436.35|15316.35|10
1623531270000|2021-06-12 20:54:30|15437.41|15317.41|15438.91|15318.91|15438.91|15318.91|15437|15317|9
1623531280000|2021-06-12 20:54:40|15439.03|15319.03|15438.39|15318.39|15440.12|15320.12|15438.39|15318.39|10
1623531290000|2021-06-12 20:54:50|15438.46|15318.46|15436.62|15316.62|15438.46|15318.46|15436.62|15316.62|10
1623531300000|2021-06-12 20:55:00|15436.46|15316.46|15437.1|15317.1|15437.18|15317.18|15436.46|15316.46|10
1623531310000|2021-06-12 20:55:10|15437.04|15317.04|15436.2|15316.2|15437.04|15317.04|15436.18|15316.18|10
1623531320000|2021-06-12 20:55:20|15436.1|15316.1|15434.35|15314.35|15436.23|15316.23|15434.26|15314.26|10
1623531330000|2021-06-12 20:55:30|15434.33|15314.33|15432|15312|15434.33|15314.33|15431.49|15311.49|10
1623531340000|2021-06-12 20:55:40|15431.78|15311.78|15431.08|15311.08|15431.78|15311.78|15430.52|15310.52|10
1623531350000|2021-06-12 20:55:50|15431.2|15311.2|15430.43|15310.43|15431.29|15311.29|15430.43|15310.43|9
1623531360000|2021-06-12 20:56:00|15430.03|15310.03|15430.08|15310.08|15430.08|15310.08|15429.35|15309.35|10
1623531370000|2021-06-12 20:56:10|15429.92|15309.92|15428.31|15308.31|15430.14|15310.14|15428.31|15308.31|10
1623531380000|2021-06-12 20:56:20|15428.25|15308.25|15427.12|15307.12|15428.79|15308.79|15427.12|15307.12|10
1623531390000|2021-06-12 20:56:30|15427.2|15307.2|15424.34|15304.34|15427.2|15307.2|15424.29|15304.29|10
1623531400000|2021-06-12 20:56:40|15424.54|15304.54|15423.19|15303.19|15424.54|15304.54|15423.19|15303.19|10
1623531410000|2021-06-12 20:56:50|15422.52|15302.52|15422.48|15302.48|15422.52|15302.52|15422.23|15302.23|10
1623531420000|2021-06-12 20:57:00|15422.53|15302.53|15422.78|15302.78|15422.78|15302.78|15421.96|15301.96|9
1623531430000|2021-06-12 20:57:10|15423.54|15303.54|15424.77|15304.77|15424.87|15304.87|15423.54|15303.54|10
1623531440000|2021-06-12 20:57:20|15424.74|15304.74|15425.83|15305.83|15425.83|15305.83|15424.74|15304.74|7
1623531450000|2021-06-12 20:57:30|15425.66|15305.66|15428.77|15308.77|15428.77|15308.77|15425.66|15305.66|9
1623531460000|2021-06-12 20:57:40|15429.03|15309.03|15430.52|15310.52|15430.52|15310.52|15429.02|15309.02|9
1623531470000|2021-06-12 20:57:50|15430.56|15310.56|15432.53|15312.53|15432.53|15312.53|15430.56|15310.56|9
1623531480000|2021-06-12 20:58:00|15432.54|15312.54|15432.53|15312.53|15432.71|15312.71|15431.46|15311.46|10
1623531490000|2021-06-12 20:58:10|15432.38|15312.38|15432.54|15312.54|15432.89|15312.89|15432.05|15312.05|8
1623531500000|2021-06-12 20:58:20|15432.3|15312.3|15429.33|15309.33|15432.3|15312.3|15429.32|15309.32|10
1623531510000|2021-06-12 20:58:30|15429.17|15309.17|15427.92|15307.92|15429.17|15309.17|15427.92|15307.92|10
1623531520000|2021-06-12 20:58:40|15427.43|15307.43|15425.29|15305.29|15427.81|15307.81|15425.29|15305.29|10
1623531530000|2021-06-12 20:58:50|15425.27|15305.27|15422.42|15302.42|15425.27|15305.27|15422.35|15302.35|10
1623531540000|2021-06-12 20:59:00|15421.86|15301.86|15420.08|15300.08|15422.11|15302.11|15420.08|15300.08|9
1623531550000|2021-06-12 20:59:10|15419.8|15299.8|15419.36|15299.36|15420.93|15300.93|15419.19|15299.19|10
1623531560000|2021-06-12 20:59:20|15418.52|15298.52|15419.17|15299.17|15419.17|15299.17|15418.52|15298.52|8
1623531570000|2021-06-12 20:59:30|15419.18|15299.18|15419.5|15299.5|15419.67|15299.67|15418.93|15298.93|9
1623531580000|2021-06-12 20:59:40|15419.52|15299.52|15419.33|15299.33|15420.44|15300.44|15419.32|15299.32|10
1623531590000|2021-06-12 20:59:50|15418.98|15298.98|15417.8|15297.8|15418.98|15298.98|15417.8|15297.8|9
1623531600000|2021-06-12 21:00:00|15417.25|15297.25|15414.5|15294.5|15417.39|15297.39|15414.5|15294.5|10
1623531610000|2021-06-12 21:00:10|15414.12|15294.12|15415.69|15295.69|15415.69|15295.69|15413.99|15293.99|10
1623531620000|2021-06-12 21:00:20|15415.51|15295.51|15417.02|15297.02|15417.02|15297.02|15415.26|15295.26|10
1623531630000|2021-06-12 21:00:30|15417.06|15297.06|15417.6|15297.6|15418.08|15298.08|15417.06|15297.06|10
1623531640000|2021-06-12 21:00:40|15417.3|15297.3|15417.5|15297.5|15417.5|15297.5|15416.97|15296.97|9
1623531650000|2021-06-12 21:00:50|15417.48|15297.48|15419.1|15299.1|15419.1|15299.1|15417.48|15297.48|10
1623531660000|2021-06-12 21:01:00|15419.44|15299.44|15419.22|15299.22|15419.44|15299.44|15418.7|15298.7|9
1623531670000|2021-06-12 21:01:10|15419.16|15299.16|15418.03|15298.03|15419.26|15299.26|15418.03|15298.03|9
1623531680000|2021-06-12 21:01:20|15417.82|15297.82|15416.72|15296.72|15418.04|15298.04|15416.72|15296.72|10
1623531690000|2021-06-12 21:01:30|15416.96|15296.96|15416.48|15296.48|15417.09|15297.09|15416.48|15296.48|8
1623531700000|2021-06-12 21:01:40|15416.5|15296.5|15413.64|15293.64|15416.79|15296.79|15413.64|15293.64|9
1623531710000|2021-06-12 21:01:50|15413.57|15293.57|15402.3|15282.3|15413.57|15293.57|15402.3|15282.3|10
1623531720000|2021-06-12 21:02:00|15402.55|15282.55|15393.81|15273.81|15402.62|15282.62|15393.81|15273.81|10
1623531730000|2021-06-12 21:02:10|15393.45|15273.45|15392.98|15272.98|15393.45|15273.45|15391.22|15271.22|10
1623531740000|2021-06-12 21:02:20|15391.93|15271.93|15397.36|15277.36|15397.59|15277.59|15391.93|15271.93|10
1623531750000|2021-06-12 21:02:30|15397.18|15277.18|15399.87|15279.87|15399.87|15279.87|15397.18|15277.18|10
1623531760000|2021-06-12 21:02:40|15399.94|15279.94|15399.3|15279.3|15400.79|15280.79|15399.3|15279.3|9
1623531770000|2021-06-12 21:02:50|15399.46|15279.46|15395.66|15275.66|15399.46|15279.46|15395.45|15275.45|10
1623531780000|2021-06-12 21:03:00|15395.24|15275.24|15394.96|15274.96|15395.24|15275.24|15394.19|15274.19|8
1623531790000|2021-06-12 21:03:10|15395.08|15275.08|15394.88|15274.88|15395.08|15275.08|15394.53|15274.53|9
1623531800000|2021-06-12 21:03:20|15395.17|15275.17|15396.8|15276.8|15397.15|15277.15|15395.17|15275.17|10
1623531810000|2021-06-12 21:03:30|15396.83|15276.83|15397.69|15277.69|15398.17|15278.17|15396.83|15276.83|10
1623531820000|2021-06-12 21:03:40|15397.94|15277.94|15398.03|15278.03|15398.59|15278.59|15397.85|15277.85|9
1623531830000|2021-06-12 21:03:50|15398.53|15278.53|15396.7|15276.7|15398.71|15278.71|15396.56|15276.56|10
1623531840000|2021-06-12 21:04:00|15396.96|15276.96|15398.35|15278.35|15398.35|15278.35|15396.79|15276.79|10
1623531850000|2021-06-12 21:04:10|15398.39|15278.39|15398.8|15278.8|15398.8|15278.8|15397.93|15277.93|10
1623531860000|2021-06-12 21:04:20|15398.71|15278.71|15399.22|15279.22|15399.22|15279.22|15398.56|15278.56|10
1623531870000|2021-06-12 21:04:30|15399.07|15279.07|15400.18|15280.18|15400.18|15280.18|15399.07|15279.07|9
1623531880000|2021-06-12 21:04:40|15400.49|15280.49|15399.27|15279.27|15400.49|15280.49|15398.14|15278.14|9
1623531890000|2021-06-12 21:04:50|15399.25|15279.25|15399.62|15279.62|15399.68|15279.68|15399.25|15279.25|7
1623531900000|2021-06-12 21:05:00|15399.29|15279.29|15399.95|15279.95|15399.95|15279.95|15398.63|15278.63|10
1623531910000|2021-06-12 21:05:10|15401.83|15281.83|15403.54|15283.54|15403.54|15283.54|15401.6|15281.6|10
1623531920000|2021-06-12 21:05:20|15402.91|15282.91|15403.93|15283.93|15404.22|15284.22|15402.87|15282.87|9
1623531930000|2021-06-12 21:05:30|15404.15|15284.15|15405.32|15285.32|15405.45|15285.45|15403.53|15283.53|10
1623531940000|2021-06-12 21:05:40|15406.18|15286.18|15408.78|15288.78|15409.12|15289.12|15406.18|15286.18|10
1623531950000|2021-06-12 21:05:50|15408.66|15288.66|15408.97|15288.97|15409.12|15289.12|15408.47|15288.47|10
1623531960000|2021-06-12 21:06:00|15408.92|15288.92|15410.46|15290.46|15410.46|15290.46|15408.8|15288.8|10
1623531970000|2021-06-12 21:06:10|15410.18|15290.18|15409.72|15289.72|15410.18|15290.18|15409.59|15289.59|10
1623531980000|2021-06-12 21:06:20|15409.83|15289.83|15409.48|15289.48|15410.35|15290.35|15409.45|15289.45|8
1623531990000|2021-06-12 21:06:30|15410.22|15290.22|15410.26|15290.26|15410.42|15290.42|15409.96|15289.96|10
1623532000000|2021-06-12 21:06:40|15410.51|15290.51|15410.86|15290.86|15411.1|15291.1|15410.51|15290.51|9
1623532010000|2021-06-12 21:06:50|15410.91|15290.91|15413.57|15293.57|15413.77|15293.77|15410.91|15290.91|9
1623532020000|2021-06-12 21:07:00|15413.51|15293.51|15414.79|15294.79|15414.95|15294.95|15413.51|15293.51|10
1623532030000|2021-06-12 21:07:10|15414.81|15294.81|15415.76|15295.76|15415.87|15295.87|15414.74|15294.74|9
1623532040000|2021-06-12 21:07:20|15415.82|15295.82|15416.44|15296.44|15416.44|15296.44|15414.14|15294.14|10
1623532050000|2021-06-12 21:07:30|15416.08|15296.08|15416.67|15296.67|15416.74|15296.74|15415.88|15295.88|8
1623532060000|2021-06-12 21:07:40|15416.24|15296.24|15415.7|15295.7|15416.62|15296.62|15415.7|15295.7|9
1623532070000|2021-06-12 21:07:50|15415.71|15295.71|15415.93|15295.93|15415.93|15295.93|15415.43|15295.43|7
1623532080000|2021-06-12 21:08:00|15415.92|15295.92|15416.94|15296.94|15416.94|15296.94|15415.92|15295.92|10
1623532090000|2021-06-12 21:08:10|15417.08|15297.08|15417.09|15297.09|15417.16|15297.16|15416.77|15296.77|9
1623532100000|2021-06-12 21:08:20|15417.31|15297.31|15417.38|15297.38|15417.68|15297.68|15417.31|15297.31|6
1623532110000|2021-06-12 21:08:30|15417.42|15297.42|15417.64|15297.64|15418.17|15298.17|15417.42|15297.42|10
1623532120000|2021-06-12 21:08:40|15417.87|15297.87|15419.61|15299.61|15419.81|15299.81|15417.87|15297.87|10
1623532130000|2021-06-12 21:08:50|15419.62|15299.62|15418.86|15298.86|15419.67|15299.67|15418.57|15298.57|10
1623532140000|2021-06-12 21:09:00|15418.85|15298.85|15418.92|15298.92|15418.92|15298.92|15417.27|15297.27|10
1623532150000|2021-06-12 21:09:10|15418.9|15298.9|15417.4|15297.4|15419.14|15299.14|15417.4|15297.4|10
1623532160000|2021-06-12 21:09:20|15417.38|15297.38|15415.97|15295.97|15417.4|15297.4|15415.97|15295.97|9
1623532170000|2021-06-12 21:09:30|15415.59|15295.59|15413.62|15293.62|15415.59|15295.59|15413.61|15293.61|9
1623532180000|2021-06-12 21:09:40|15413.63|15293.63|15408.52|15288.52|15413.63|15293.63|15408.52|15288.52|10
1623532190000|2021-06-12 21:09:50|15408.25|15288.25|15403.31|15283.31|15408.61|15288.61|15403.31|15283.31|10
1623532200000|2021-06-12 21:10:00|15402.92|15282.92|15401.3|15281.3|15402.92|15282.92|15400.32|15280.32|10
1623532210000|2021-06-12 21:10:10|15400.76|15280.76|15402.27|15282.27|15402.27|15282.27|15400.73|15280.73|10
1623532220000|2021-06-12 21:10:20|15402.19|15282.19|15404.49|15284.49|15404.52|15284.52|15401.87|15281.87|10
1623532230000|2021-06-12 21:10:30|15404.34|15284.34|15408.73|15288.73|15408.73|15288.73|15404.34|15284.34|10
1623532240000|2021-06-12 21:10:40|15409.44|15289.44|15411.47|15291.47|15411.7|15291.7|15409.44|15289.44|10
1623532250000|2021-06-12 21:10:50|15411.46|15291.46|15413.17|15293.17|15413.17|15293.17|15411.46|15291.46|9
1623532260000|2021-06-12 21:11:00|15413.13|15293.13|15414.63|15294.63|15414.63|15294.63|15412.79|15292.79|10
1623532270000|2021-06-12 21:11:10|15415.66|15295.66|15420.36|15300.36|15420.36|15300.36|15415.66|15295.66|10
1623532280000|2021-06-12 21:11:20|15421.29|15301.29|15422.22|15302.22|15422.22|15302.22|15421.06|15301.06|10
1623532290000|2021-06-12 21:11:30|15422.43|15302.43|15426.46|15306.46|15426.46|15306.46|15422.43|15302.43|10
1623532300000|2021-06-12 21:11:40|15428.39|15308.39|15430.38|15310.38|15430.38|15310.38|15428.39|15308.39|10
1623532310000|2021-06-12 21:11:50|15430.68|15310.68|15434.26|15314.26|15434.26|15314.26|15430.68|15310.68|10
1623532320000|2021-06-12 21:12:00|15435.01|15315.01|15442.16|15322.16|15442.16|15322.16|15435.01|15315.01|10
1623532330000|2021-06-12 21:12:10|15443.92|15323.92|15452.97|15332.97|15452.97|15332.97|15443.92|15323.92|10
1623532340000|2021-06-12 21:12:20|15454.59|15334.59|15469.56|15349.56|15470.16|15350.16|15454.59|15334.59|10
1623532350000|2021-06-12 21:12:30|15469.5|15349.5|15469.68|15349.68|15470.45|15350.45|15469.11|15349.11|10
1623532360000|2021-06-12 21:12:40|15470.3|15350.3|15471.45|15351.45|15471.48|15351.48|15470.15|15350.15|10
1623532370000|2021-06-12 21:12:50|15472.27|15352.27|15476.1|15356.1|15476.1|15356.1|15472.27|15352.27|9
1623532380000|2021-06-12 21:13:00|15476.34|15356.34|15479.54|15359.54|15479.54|15359.54|15476.34|15356.34|10
1623532390000|2021-06-12 21:13:10|15481.03|15361.03|15479.3|15359.3|15481.15|15361.15|15479.22|15359.22|10
1623532400000|2021-06-12 21:13:20|15479.51|15359.51|15480.16|15360.16|15480.16|15360.16|15478.77|15358.77|10
1623532410000|2021-06-12 21:13:30|15480.21|15360.21|15483.08|15363.08|15483.08|15363.08|15480.21|15360.21|10
1623532420000|2021-06-12 21:13:40|15484.46|15364.46|15487.64|15367.64|15487.64|15367.64|15484.46|15364.46|10
1623532430000|2021-06-12 21:13:50|15487.37|15367.37|15484.43|15364.43|15488.55|15368.55|15484.43|15364.43|10
1623532440000|2021-06-12 21:14:00|15484.47|15364.47|15485|15365|15485.33|15365.33|15484.12|15364.12|10
1623532450000|2021-06-12 21:14:10|15484.77|15364.77|15484.03|15364.03|15484.77|15364.77|15484.03|15364.03|10
1623532460000|2021-06-12 21:14:20|15483.56|15363.56|15484.46|15364.46|15484.46|15364.46|15483.42|15363.42|10
1623532470000|2021-06-12 21:14:30|15485.1|15365.1|15485.67|15365.67|15485.67|15365.67|15484.81|15364.81|9
1623532480000|2021-06-12 21:14:40|15485.58|15365.58|15485.53|15365.53|15486.2|15366.2|15485.48|15365.48|10
1623532490000|2021-06-12 21:14:50|15485.49|15365.49|15484.58|15364.58|15485.49|15365.49|15484.43|15364.43|10
1623532500000|2021-06-12 21:15:00|15484.42|15364.42|15482.74|15362.74|15484.45|15364.45|15482.74|15362.74|10
1623532510000|2021-06-12 21:15:10|15482.85|15362.85|15484.11|15364.11|15484.11|15364.11|15481.81|15361.81|8
1623532520000|2021-06-12 21:15:20|15483.75|15363.75|15483.99|15363.99|15484.14|15364.14|15483.5|15363.5|10
1623532530000|2021-06-12 21:15:30|15484.24|15364.24|15483.71|15363.71|15484.56|15364.56|15483.56|15363.56|9
1623532540000|2021-06-12 21:15:40|15484.12|15364.12|15483.5|15363.5|15484.48|15364.48|15482.88|15362.88|9
1623532550000|2021-06-12 21:15:50|15483.38|15363.38|15484.47|15364.47|15484.51|15364.51|15483.38|15363.38|10
1623532560000|2021-06-12 21:16:00|15484.77|15364.77|15486.47|15366.47|15486.47|15366.47|15484.77|15364.77|10
1623532570000|2021-06-12 21:16:10|15486.54|15366.54|15488.23|15368.23|15488.23|15368.23|15486.54|15366.54|9
1623532580000|2021-06-12 21:16:20|15488.27|15368.27|15490.7|15370.7|15490.7|15370.7|15488.27|15368.27|10
1623532590000|2021-06-12 21:16:30|15490.75|15370.75|15493.11|15373.11|15493.11|15373.11|15490.75|15370.75|10
1623532600000|2021-06-12 21:16:40|15493.06|15373.06|15494.75|15374.75|15494.79|15374.79|15493.06|15373.06|9
1623532610000|2021-06-12 21:16:50|15495.4|15375.4|15497.78|15377.78|15498.15|15378.15|15495.4|15375.4|10
1623532620000|2021-06-12 21:17:00|15498.21|15378.21|15500.45|15380.45|15500.45|15380.45|15498.21|15378.21|10
1623532630000|2021-06-12 21:17:10|15500.59|15380.59|15500.23|15380.23|15501.23|15381.23|15500.23|15380.23|9
1623532640000|2021-06-12 21:17:20|15501.5|15381.5|15505.05|15385.05|15505.05|15385.05|15501.5|15381.5|9
1623532650000|2021-06-12 21:17:30|15506.14|15386.14|15507.1|15387.1|15507.13|15387.13|15506.14|15386.14|10
1623532660000|2021-06-12 21:17:40|15507.12|15387.12|15502.9|15382.9|15507.16|15387.16|15502.9|15382.9|10
1623532670000|2021-06-12 21:17:50|15502.83|15382.83|15500.4|15380.4|15502.83|15382.83|15500.4|15380.4|10
1623532680000|2021-06-12 21:18:00|15499.89|15379.89|15499.05|15379.05|15499.89|15379.89|15498.94|15378.94|10
1623532690000|2021-06-12 21:18:10|15499.12|15379.12|15499.78|15379.78|15499.92|15379.92|15499.12|15379.12|10
1623532700000|2021-06-12 21:18:20|15499.88|15379.88|15502.51|15382.51|15502.51|15382.51|15499.88|15379.88|10
1623532710000|2021-06-12 21:18:30|15502.94|15382.94|15502.88|15382.88|15503.2|15383.2|15502.47|15382.47|10
1623532720000|2021-06-12 21:18:40|15502.76|15382.76|15502.04|15382.04|15502.91|15382.91|15502.02|15382.02|9
1623532730000|2021-06-12 21:18:50|15502.12|15382.12|15501.65|15381.65|15502.82|15382.82|15501.65|15381.65|10
1623532740000|2021-06-12 21:19:00|15501.77|15381.77|15500.52|15380.52|15502.39|15382.39|15500.48|15380.48|10
1623532750000|2021-06-12 21:19:10|15500.33|15380.33|15499.04|15379.04|15500.47|15380.47|15499.04|15379.04|10
1623532760000|2021-06-12 21:19:20|15498.98|15378.98|15498.18|15378.18|15499.04|15379.04|15498.18|15378.18|9
1623532770000|2021-06-12 21:19:30|15498.2|15378.2|15496.07|15376.07|15498.22|15378.22|15496.07|15376.07|10
1623532780000|2021-06-12 21:19:40|15496.05|15376.05|15492.23|15372.23|15496.05|15376.05|15492.23|15372.23|10
1623532790000|2021-06-12 21:19:50|15491.87|15371.87|15485.53|15365.53|15491.87|15371.87|15485.53|15365.53|10
1623532800000|2021-06-12 21:20:00|15484.91|15364.91|15481.62|15361.62|15484.91|15364.91|15480.99|15360.99|10
1623532810000|2021-06-12 21:20:10|15481.44|15361.44|15478.78|15358.78|15482.39|15362.39|15478.78|15358.78|10
1623532820000|2021-06-12 21:20:20|15478.82|15358.82|15474.98|15354.98|15478.82|15358.82|15474.98|15354.98|9
1623532830000|2021-06-12 21:20:30|15474.86|15354.86|15468.05|15348.05|15474.86|15354.86|15468.05|15348.05|10
1623532840000|2021-06-12 21:20:40|15467.89|15347.89|15463.11|15343.11|15467.89|15347.89|15463.11|15343.11|10
1623532850000|2021-06-12 21:20:50|15463.23|15343.23|15460.51|15340.51|15463.23|15343.23|15459.98|15339.98|10
1623532860000|2021-06-12 21:21:00|15460.54|15340.54|15460.84|15340.84|15460.84|15340.84|15459.34|15339.34|10
1623532870000|2021-06-12 21:21:10|15460.58|15340.58|15458.68|15338.68|15460.95|15340.95|15458.34|15338.34|8
1623532880000|2021-06-12 21:21:20|15458.58|15338.58|15460|15340|15460|15340|15458.58|15338.58|10
1623532890000|2021-06-12 21:21:30|15460.03|15340.03|15455.77|15335.77|15460.05|15340.05|15455.77|15335.77|9
1623532900000|2021-06-12 21:21:40|15456.16|15336.16|15455.32|15335.32|15456.16|15336.16|15454.9|15334.9|9
1623532910000|2021-06-12 21:21:50|15455.04|15335.04|15452.54|15332.54|15455.04|15335.04|15452.54|15332.54|10
1623532920000|2021-06-12 21:22:00|15452.44|15332.44|15450.15|15330.15|15452.48|15332.48|15450.15|15330.15|9
1623532930000|2021-06-12 21:22:10|15449.8|15329.8|15446.06|15326.06|15449.8|15329.8|15446.06|15326.06|10
1623532940000|2021-06-12 21:22:20|15445.62|15325.62|15444.23|15324.23|15445.62|15325.62|15443.18|15323.18|10
1623532950000|2021-06-12 21:22:30|15443.81|15323.81|15445.34|15325.34|15445.88|15325.88|15443.8|15323.8|10
1623532960000|2021-06-12 21:22:40|15445.01|15325.01|15446.06|15326.06|15446.06|15326.06|15445.01|15325.01|8
1623532970000|2021-06-12 21:22:50|15446.67|15326.67|15447.47|15327.47|15447.47|15327.47|15446.23|15326.23|9
1623532980000|2021-06-12 21:23:00|15447.56|15327.56|15447.78|15327.78|15448.57|15328.57|15447.56|15327.56|9
1623532990000|2021-06-12 21:23:10|15448.62|15328.62|15447.11|15327.11|15448.94|15328.94|15447.11|15327.11|10
1623533000000|2021-06-12 21:23:20|15448.01|15328.01|15448.05|15328.05|15448.27|15328.27|15447.38|15327.38|9
1623533010000|2021-06-12 21:23:30|15447.87|15327.87|15448.78|15328.78|15448.78|15328.78|15447.81|15327.81|9
1623533020000|2021-06-12 21:23:40|15448.91|15328.91|15450.94|15330.94|15450.94|15330.94|15448.91|15328.91|10
1623533030000|2021-06-12 21:23:50|15451.08|15331.08|15450.53|15330.53|15451.19|15331.19|15450.41|15330.41|10
1623533040000|2021-06-12 21:24:00|15450.85|15330.85|15452.59|15332.59|15452.65|15332.65|15450.85|15330.85|10
1623533050000|2021-06-12 21:24:10|15452.71|15332.71|15453.51|15333.51|15453.51|15333.51|15452.71|15332.71|10
1623533060000|2021-06-12 21:24:20|15453.41|15333.41|15453.65|15333.65|15453.83|15333.83|15453.41|15333.41|9
1623533070000|2021-06-12 21:24:30|15453.72|15333.72|15453.29|15333.29|15453.72|15333.72|15453.29|15333.29|10
1623533080000|2021-06-12 21:24:40|15453.49|15333.49|15455.03|15335.03|15455.06|15335.06|15453.49|15333.49|9
1623533090000|2021-06-12 21:24:50|15455.04|15335.04|15455.34|15335.34|15455.34|15335.34|15454.87|15334.87|9
1623533100000|2021-06-12 21:25:00|15455.38|15335.38|15455.48|15335.48|15455.67|15335.67|15455|15335|8
1623533110000|2021-06-12 21:25:10|15455.65|15335.65|15456.28|15336.28|15456.28|15336.28|15455.61|15335.61|9
1623533120000|2021-06-12 21:25:20|15456.12|15336.12|15457.08|15337.08|15457.08|15337.08|15456.12|15336.12|10
1623533130000|2021-06-12 21:25:30|15457.09|15337.09|15459.17|15339.17|15459.17|15339.17|15456.74|15336.74|10
1623533140000|2021-06-12 21:25:40|15459.69|15339.69|15457.51|15337.51|15459.7|15339.7|15457.08|15337.08|10
1623533150000|2021-06-12 21:25:50|15457.28|15337.28|15458.35|15338.35|15458.35|15338.35|15457.28|15337.28|6
1623533160000|2021-06-12 21:26:00|15458.42|15338.42|15458.95|15338.95|15458.95|15338.95|15458.26|15338.26|9
1623533170000|2021-06-12 21:26:10|15458.98|15338.98|15458.73|15338.73|15458.98|15338.98|15458.65|15338.65|9
1623533180000|2021-06-12 21:26:20|15458.49|15338.49|15458.21|15338.21|15458.49|15338.49|15458.1|15338.1|9
1623533190000|2021-06-12 21:26:30|15458.14|15338.14|15458.29|15338.29|15458.29|15338.29|15457.66|15337.66|10
1623533200000|2021-06-12 21:26:40|15458.14|15338.14|15459.23|15339.23|15459.58|15339.58|15457.96|15337.96|9
1623533210000|2021-06-12 21:26:50|15458.49|15338.49|15457.24|15337.24|15458.87|15338.87|15457.24|15337.24|10
1623533220000|2021-06-12 21:27:00|15456.86|15336.86|15454.77|15334.77|15456.98|15336.98|15454.58|15334.58|9
1623533230000|2021-06-12 21:27:10|15456.51|15336.51|15456.54|15336.54|15457.57|15337.57|15456.37|15336.37|8
1623533240000|2021-06-12 21:27:20|15456.43|15336.43|15454.07|15334.07|15456.44|15336.44|15454.07|15334.07|8
1623533250000|2021-06-12 21:27:30|15454.05|15334.05|15452.55|15332.55|15454.05|15334.05|15452.55|15332.55|8
1623533260000|2021-06-12 21:27:40|15452.32|15332.32|15451.72|15331.72|15452.32|15332.32|15451.23|15331.23|9
1623533270000|2021-06-12 21:27:50|15451.46|15331.46|15451.73|15331.73|15452.35|15332.35|15451.46|15331.46|10
1623533280000|2021-06-12 21:28:00|15451.42|15331.42|15448.61|15328.61|15451.42|15331.42|15448.61|15328.61|10
1623533290000|2021-06-12 21:28:10|15448.36|15328.36|15448.34|15328.34|15448.6|15328.6|15448.28|15328.28|9
1623533300000|2021-06-12 21:28:20|15448.03|15328.03|15447.46|15327.46|15448.5|15328.5|15446.98|15326.98|10
1623533310000|2021-06-12 21:28:30|15447.93|15327.93|15448|15328|15448.25|15328.25|15447.85|15327.85|9
1623533320000|2021-06-12 21:28:40|15447.92|15327.92|15448.28|15328.28|15448.28|15328.28|15447.57|15327.57|9
1623533330000|2021-06-12 21:28:50|15448.05|15328.05|15448.27|15328.27|15448.27|15328.27|15447.93|15327.93|10
1623533340000|2021-06-12 21:29:00|15448.25|15328.25|15448.71|15328.71|15448.71|15328.71|15447.86|15327.86|10
1623533350000|2021-06-12 21:29:10|15449.03|15329.03|15449.37|15329.37|15449.52|15329.52|15449.03|15329.03|9
1623533360000|2021-06-12 21:29:20|15449.73|15329.73|15453.19|15333.19|15453.19|15333.19|15449.73|15329.73|10
1623533370000|2021-06-12 21:29:30|15453.95|15333.95|15454.49|15334.49|15454.49|15334.49|15453.72|15333.72|10
1623533380000|2021-06-12 21:29:40|15454.53|15334.53|15454.43|15334.43|15454.77|15334.77|15454.43|15334.43|8
1623533390000|2021-06-12 21:29:50|15454.42|15334.42|15455.34|15335.34|15455.34|15335.34|15454.42|15334.42|8
1623533400000|2021-06-12 21:30:00|15455.49|15335.49|15456.52|15336.52|15456.52|15336.52|15455.49|15335.49|10
1623533410000|2021-06-12 21:30:10|15456.54|15336.54|15457.67|15337.67|15457.67|15337.67|15456.54|15336.54|9
1623533420000|2021-06-12 21:30:20|15457.72|15337.72|15458.67|15338.67|15458.76|15338.76|15457.72|15337.72|9
1623533430000|2021-06-12 21:30:30|15458.77|15338.77|15459.66|15339.66|15459.7|15339.7|15458.77|15338.77|10
1623533440000|2021-06-12 21:30:40|15459.85|15339.85|15459.49|15339.49|15459.85|15339.85|15459.19|15339.19|8
1623533450000|2021-06-12 21:30:50|15459.62|15339.62|15462.3|15342.3|15462.3|15342.3|15459.62|15339.62|8
1623533460000|2021-06-12 21:31:00|15462.38|15342.38|15465.19|15345.19|15465.19|15345.19|15462.38|15342.38|7
1623533470000|2021-06-12 21:31:10|15464.84|15344.84|15466.2|15346.2|15466.45|15346.45|15464.56|15344.56|8
1623533480000|2021-06-12 21:31:20|15466.17|15346.17|15467.02|15347.02|15467.02|15347.02|15465.73|15345.73|9
1623533490000|2021-06-12 21:31:30|15466.79|15346.79|15465.48|15345.48|15466.83|15346.83|15465.48|15345.48|9
1623533500000|2021-06-12 21:31:40|15466.18|15346.18|15466.17|15346.17|15466.3|15346.3|15466.09|15346.09|9
1623533510000|2021-06-12 21:31:50|15466.23|15346.23|15466.2|15346.2|15466.31|15346.31|15466.12|15346.12|7
1623533520000|2021-06-12 21:32:00|15466.26|15346.26|15467.81|15347.81|15467.81|15347.81|15465.32|15345.32|10
1623533530000|2021-06-12 21:32:10|15469.66|15349.66|15466.5|15346.5|15469.66|15349.66|15466.5|15346.5|10
1623533540000|2021-06-12 21:32:20|15466.48|15346.48|15459.08|15339.08|15467.78|15347.78|15459.08|15339.08|10
1623533550000|2021-06-12 21:32:30|15456.3|15336.3|15449.65|15329.65|15456.3|15336.3|15449.65|15329.65|10
1623533560000|2021-06-12 21:32:40|15449.22|15329.22|15445.43|15325.43|15450.07|15330.07|15445.14|15325.14|10
1623533570000|2021-06-12 21:32:50|15445.29|15325.29|15443.6|15323.6|15445.42|15325.42|15443.6|15323.6|9
1623533580000|2021-06-12 21:33:00|15443.07|15323.07|15435.63|15315.63|15443.07|15323.07|15435.63|15315.63|10
1623533590000|2021-06-12 21:33:10|15434.85|15314.85|15430.34|15310.34|15434.85|15314.85|15430.34|15310.34|7
1623533600000|2021-06-12 21:33:20|15431.4|15311.4|15429.12|15309.12|15431.4|15311.4|15429.12|15309.12|10
1623533610000|2021-06-12 21:33:30|15429.31|15309.31|15432.06|15312.06|15432.06|15312.06|15429.31|15309.31|9
1623533620000|2021-06-12 21:33:40|15432.17|15312.17|15433.39|15313.39|15433.39|15313.39|15432.17|15312.17|7
1623533630000|2021-06-12 21:33:50|15433.24|15313.24|15433.16|15313.16|15434.1|15314.1|15433|15313|9
1623533640000|2021-06-12 21:34:00|15433.74|15313.74|15435.37|15315.37|15435.42|15315.42|15433.74|15313.74|10
1623533650000|2021-06-12 21:34:10|15435.5|15315.5|15439.39|15319.39|15439.39|15319.39|15435.5|15315.5|10
1623533660000|2021-06-12 21:34:20|15439.72|15319.72|15436.3|15316.3|15439.72|15319.72|15435.93|15315.93|10
1623533670000|2021-06-12 21:34:30|15436.21|15316.21|15434.13|15314.13|15437.16|15317.16|15434.13|15314.13|10
1623533680000|2021-06-12 21:34:40|15434.14|15314.14|15431.04|15311.04|15434.14|15314.14|15431.04|15311.04|10
1623533690000|2021-06-12 21:34:50|15431.03|15311.03|15428.61|15308.61|15431.03|15311.03|15428.61|15308.61|8
1623533700000|2021-06-12 21:35:00|15427.72|15307.72|15427.79|15307.79|15427.9|15307.9|15427.35|15307.35|9
1623533710000|2021-06-12 21:35:10|15427.3|15307.3|15428.26|15308.26|15428.26|15308.26|15427.3|15307.3|9
1623533720000|2021-06-12 21:35:20|15428.32|15308.32|15428.56|15308.56|15428.97|15308.97|15428.32|15308.32|8
1623533730000|2021-06-12 21:35:30|15428.59|15308.59|15428.37|15308.37|15428.84|15308.84|15428.25|15308.25|8
1623533740000|2021-06-12 21:35:40|15428.29|15308.29|15427.35|15307.35|15428.5|15308.5|15427.35|15307.35|9
1623533750000|2021-06-12 21:35:50|15427.34|15307.34|15425.49|15305.49|15427.34|15307.34|15425.49|15305.49|7
1623533760000|2021-06-12 21:36:00|15425.58|15305.58|15425.73|15305.73|15425.85|15305.85|15425.39|15305.39|10
1623533770000|2021-06-12 21:36:10|15425.83|15305.83|15422.8|15302.8|15426.32|15306.32|15422.8|15302.8|10
1623533780000|2021-06-12 21:36:20|15422.28|15302.28|15421.83|15301.83|15422.28|15302.28|15420.68|15300.68|9
1623533790000|2021-06-12 21:36:30|15421.94|15301.94|15421.16|15301.16|15421.94|15301.94|15421.03|15301.03|10
1623533800000|2021-06-12 21:36:40|15420.88|15300.88|15420.97|15300.97|15420.97|15300.97|15420.51|15300.51|9
1623533810000|2021-06-12 21:36:50|15420.67|15300.67|15420.19|15300.19|15421.01|15301.01|15420.19|15300.19|9
1623533820000|2021-06-12 21:37:00|15420.5|15300.5|15420.08|15300.08|15420.5|15300.5|15419.68|15299.68|9
1623533830000|2021-06-12 21:37:10|15420.44|15300.44|15419.22|15299.22|15420.44|15300.44|15419.19|15299.19|10
1623533840000|2021-06-12 21:37:20|15419.17|15299.17|15418.1|15298.1|15419.17|15299.17|15418.08|15298.08|9
1623533850000|2021-06-12 21:37:30|15417.75|15297.75|15409.74|15289.74|15417.91|15297.91|15409.74|15289.74|10
1623533860000|2021-06-12 21:37:40|15409.33|15289.33|15407.28|15287.28|15409.33|15289.33|15407.28|15287.28|9
1623533870000|2021-06-12 21:37:50|15406.74|15286.74|15405.84|15285.84|15406.74|15286.74|15405.84|15285.84|10
1623533880000|2021-06-12 21:38:00|15405.71|15285.71|15402.03|15282.03|15405.71|15285.71|15402.03|15282.03|10
1623533890000|2021-06-12 21:38:10|15401.96|15281.96|15400.52|15280.52|15401.96|15281.96|15400.52|15280.52|10
1623533900000|2021-06-12 21:38:20|15400.12|15280.12|15398.6|15278.6|15400.14|15280.14|15398.54|15278.54|10
1623533910000|2021-06-12 21:38:30|15398.71|15278.71|15396.53|15276.53|15398.71|15278.71|15396.53|15276.53|10
1623533920000|2021-06-12 21:38:40|15395.8|15275.8|15393.88|15273.88|15396.28|15276.28|15393.88|15273.88|10
1623533930000|2021-06-12 21:38:50|15393.27|15273.27|15388.82|15268.82|15393.27|15273.27|15388.82|15268.82|10
1623533940000|2021-06-12 21:39:00|15388.91|15268.91|15394.89|15274.89|15395.55|15275.55|15388.91|15268.91|10
1623533950000|2021-06-12 21:39:10|15394.67|15274.67|15395.68|15275.68|15396.43|15276.43|15394.67|15274.67|10
1623533960000|2021-06-12 21:39:20|15395.7|15275.7|15396.6|15276.6|15396.6|15276.6|15395.7|15275.7|10
1623533970000|2021-06-12 21:39:30|15396.81|15276.81|15389.17|15269.17|15396.81|15276.81|15389.17|15269.17|10
1623533980000|2021-06-12 21:39:40|15389.21|15269.21|15389.54|15269.54|15390.81|15270.81|15388.92|15268.92|10
1623533990000|2021-06-12 21:39:50|15389.14|15269.14|15390.98|15270.98|15391.76|15271.76|15389.01|15269.01|10
1623534000000|2021-06-12 21:40:00|15391.56|15271.56|15384.49|15264.49|15392.01|15272.01|15384.49|15264.49|10
1623534010000|2021-06-12 21:40:10|15383.04|15263.04|15372.89|15252.89|15383.04|15263.04|15372.89|15252.89|10
1623534020000|2021-06-12 21:40:20|15371.15|15251.15|15363.59|15243.59|15371.15|15251.15|15363.59|15243.59|10
1623534030000|2021-06-12 21:40:30|15362.29|15242.29|15358.91|15238.91|15362.29|15242.29|15358.91|15238.91|10
1623534040000|2021-06-12 21:40:40|15358.21|15238.21|15359.11|15239.11|15359.11|15239.11|15356.57|15236.57|10
1623534050000|2021-06-12 21:40:50|15360.16|15240.16|15367.3|15247.3|15367.3|15247.3|15360.16|15240.16|10
1623534060000|2021-06-12 21:41:00|15367.37|15247.37|15369.01|15249.01|15369.01|15249.01|15367.33|15247.33|9
1623534070000|2021-06-12 21:41:10|15369.09|15249.09|15370.44|15250.44|15370.62|15250.62|15369.09|15249.09|9
1623534080000|2021-06-12 21:41:20|15370.34|15250.34|15371.59|15251.59|15371.59|15251.59|15370.11|15250.11|10
1623534090000|2021-06-12 21:41:30|15370.51|15250.51|15365.98|15245.98|15370.51|15250.51|15365.98|15245.98|10
1623534100000|2021-06-12 21:41:40|15366.11|15246.11|15365.71|15245.71|15366.11|15246.11|15365.71|15245.71|10
1623534110000|2021-06-12 21:41:50|15365.83|15245.83|15365.57|15245.57|15366.12|15246.12|15365.14|15245.14|10
1623534120000|2021-06-12 21:42:00|15365.62|15245.62|15365.16|15245.16|15365.62|15245.62|15365.05|15245.05|8
1623534130000|2021-06-12 21:42:10|15365.11|15245.11|15364.5|15244.5|15365.29|15245.29|15364.42|15244.42|9
1623534140000|2021-06-12 21:42:20|15364.48|15244.48|15364.44|15244.44|15364.77|15244.77|15364.44|15244.44|10
1623534150000|2021-06-12 21:42:30|15364.24|15244.24|15364.97|15244.97|15365.08|15245.08|15364.24|15244.24|6
1623534160000|2021-06-12 21:42:40|15364.96|15244.96|15364.7|15244.7|15364.96|15244.96|15364.58|15244.58|8
1623534170000|2021-06-12 21:42:50|15364.67|15244.67|15365.68|15245.68|15365.68|15245.68|15364.67|15244.67|9
1623534180000|2021-06-12 21:43:00|15365.75|15245.75|15364.45|15244.45|15366.49|15246.49|15364.45|15244.45|10
1623534190000|2021-06-12 21:43:10|15364.13|15244.13|15357.76|15237.76|15364.13|15244.13|15357.76|15237.76|10
1623534200000|2021-06-12 21:43:20|15357.08|15237.08|15364.94|15244.94|15364.94|15244.94|15356.44|15236.44|10
1623534210000|2021-06-12 21:43:30|15364.46|15244.46|15373.65|15253.65|15373.65|15253.65|15364.46|15244.46|10
1623534220000|2021-06-12 21:43:40|15374.63|15254.63|15379.22|15259.22|15379.22|15259.22|15374.63|15254.63|10
1623534230000|2021-06-12 21:43:50|15379.89|15259.89|15384.34|15264.34|15384.34|15264.34|15379.89|15259.89|10
1623534240000|2021-06-12 21:44:00|15385.37|15265.37|15389.65|15269.65|15389.65|15269.65|15385.37|15265.37|10
1623534250000|2021-06-12 21:44:10|15385.54|15265.54|15391.79|15271.79|15391.79|15271.79|15385.54|15265.54|10
1623534260000|2021-06-12 21:44:20|15392.22|15272.22|15388.66|15268.66|15392.22|15272.22|15388.66|15268.66|10
1623534270000|2021-06-12 21:44:30|15389.69|15269.69|15382.91|15262.91|15389.69|15269.69|15382.91|15262.91|10
1623534280000|2021-06-12 21:44:40|15382.37|15262.37|15388.76|15268.76|15389.67|15269.67|15382.37|15262.37|10
1623534290000|2021-06-12 21:44:50|15388.57|15268.57|15385.5|15265.5|15388.57|15268.57|15385.21|15265.21|9
1623534300000|2021-06-12 21:45:00|15385.03|15265.03|15382.34|15262.34|15385.57|15265.57|15382.34|15262.34|9
1623534310000|2021-06-12 21:45:10|15381.76|15261.76|15376.84|15256.84|15381.76|15261.76|15376.84|15256.84|10
1623534320000|2021-06-12 21:45:20|15376.54|15256.54|15376.2|15256.2|15376.54|15256.54|15374.84|15254.84|9
1623534330000|2021-06-12 21:45:30|15376.87|15256.87|15377.89|15257.89|15378.65|15258.65|15376.27|15256.27|10
1623534340000|2021-06-12 21:45:40|15376.99|15256.99|15376.62|15256.62|15377.77|15257.77|15376.41|15256.41|9
1623534350000|2021-06-12 21:45:50|15376.46|15256.46|15379.06|15259.06|15379.11|15259.11|15376.46|15256.46|8
1623534360000|2021-06-12 21:46:00|15379.55|15259.55|15383.23|15263.23|15383.23|15263.23|15379.55|15259.55|9
1623534370000|2021-06-12 21:46:10|15383.13|15263.13|15386.6|15266.6|15386.6|15266.6|15383.13|15263.13|10
1623534380000|2021-06-12 21:46:20|15386.85|15266.85|15388.76|15268.76|15388.84|15268.84|15386.36|15266.36|10
1623534390000|2021-06-12 21:46:30|15389.66|15269.66|15387.41|15267.41|15389.87|15269.87|15387.28|15267.28|9
1623534400000|2021-06-12 21:46:40|15386.81|15266.81|15388.26|15268.26|15388.97|15268.97|15386.46|15266.46|10
1623534410000|2021-06-12 21:46:50|15388.87|15268.87|15388.65|15268.65|15389.53|15269.53|15388.65|15268.65|9
1623534420000|2021-06-12 21:47:00|15388.38|15268.38|15388.31|15268.31|15388.43|15268.43|15387.01|15267.01|9
1623534430000|2021-06-12 21:47:10|15388.43|15268.43|15391.96|15271.96|15392.72|15272.72|15388.43|15268.43|10
1623534440000|2021-06-12 21:47:20|15392.73|15272.73|15392.72|15272.72|15393.21|15273.21|15392.67|15272.67|10
1623534450000|2021-06-12 21:47:30|15392.7|15272.7|15396.54|15276.54|15396.54|15276.54|15392.7|15272.7|10
1623534460000|2021-06-12 21:47:40|15396.95|15276.95|15400.25|15280.25|15401.66|15281.66|15396.95|15276.95|10
1623534470000|2021-06-12 21:47:50|15399.48|15279.48|15397.31|15277.31|15399.48|15279.48|15397.31|15277.31|10
1623534480000|2021-06-12 21:48:00|15397.37|15277.37|15398.46|15278.46|15398.51|15278.51|15397.37|15277.37|10
1623534490000|2021-06-12 21:48:10|15398.53|15278.53|15396.58|15276.58|15398.99|15278.99|15396.58|15276.58|10
1623534500000|2021-06-12 21:48:20|15395.85|15275.85|15394.65|15274.65|15395.85|15275.85|15394.65|15274.65|10
1623534510000|2021-06-12 21:48:30|15395.36|15275.36|15396.2|15276.2|15396.31|15276.31|15394.83|15274.83|10
1623534520000|2021-06-12 21:48:40|15396.41|15276.41|15396.59|15276.59|15396.59|15276.59|15395.27|15275.27|8
1623534530000|2021-06-12 21:48:50|15396.88|15276.88|15399.05|15279.05|15399.05|15279.05|15396.88|15276.88|10
1623534540000|2021-06-12 21:49:00|15399.65|15279.65|15401.57|15281.57|15401.57|15281.57|15399.65|15279.65|10
1623534550000|2021-06-12 21:49:10|15403.8|15283.8|15406.42|15286.42|15406.42|15286.42|15403.75|15283.75|10
1623534560000|2021-06-12 21:49:20|15407.68|15287.68|15405.66|15285.66|15407.68|15287.68|15405.52|15285.52|10
1623534570000|2021-06-12 21:49:30|15405.24|15285.24|15404.32|15284.32|15405.5|15285.5|15404.32|15284.32|9
1623534580000|2021-06-12 21:49:40|15403.77|15283.77|15403.25|15283.25|15403.83|15283.83|15402.4|15282.4|10
1623534590000|2021-06-12 21:49:50|15403.71|15283.71|15406.52|15286.52|15406.52|15286.52|15403.71|15283.71|10
1623534600000|2021-06-12 21:50:00|15407.03|15287.03|15410.58|15290.58|15410.58|15290.58|15407.03|15287.03|8
1623534610000|2021-06-12 21:50:10|15410.4|15290.4|15411.74|15291.74|15411.97|15291.97|15410.38|15290.38|10
1623534620000|2021-06-12 21:50:20|15410.86|15290.86|15408.68|15288.68|15410.86|15290.86|15408.31|15288.31|10
1623534630000|2021-06-12 21:50:30|15408.7|15288.7|15410.71|15290.71|15410.71|15290.71|15408.22|15288.22|10
1623534640000|2021-06-12 21:50:40|15409.36|15289.36|15409.08|15289.08|15409.91|15289.91|15408.58|15288.58|9
1623534650000|2021-06-12 21:50:50|15409.23|15289.23|15410.82|15290.82|15410.98|15290.98|15408.47|15288.47|10
1623534660000|2021-06-12 21:51:00|15411.05|15291.05|15415.65|15295.65|15415.65|15295.65|15411.05|15291.05|9
1623534670000|2021-06-12 21:51:10|15415.98|15295.98|15416.33|15296.33|15416.75|15296.75|15415.7|15295.7|10
1623534680000|2021-06-12 21:51:20|15416.03|15296.03|15417.92|15297.92|15417.92|15297.92|15416.03|15296.03|10
1623534690000|2021-06-12 21:51:30|15418.05|15298.05|15417.29|15297.29|15418.05|15298.05|15416.56|15296.56|10
1623534700000|2021-06-12 21:51:40|15417.54|15297.54|15419.22|15299.22|15420.3|15300.3|15417.53|15297.53|9
1623534710000|2021-06-12 21:51:50|15418.98|15298.98|15418.11|15298.11|15419.27|15299.27|15418.11|15298.11|8
1623534720000|2021-06-12 21:52:00|15417.41|15297.41|15419.86|15299.86|15419.86|15299.86|15417.41|15297.41|9
1623534730000|2021-06-12 21:52:10|15420.05|15300.05|15420.89|15300.89|15421.18|15301.18|15420.05|15300.05|10
1623534740000|2021-06-12 21:52:20|15420.95|15300.95|15420.88|15300.88|15421.65|15301.65|15420.65|15300.65|10
1623534750000|2021-06-12 21:52:30|15421.64|15301.64|15422.08|15302.08|15422.08|15302.08|15421.6|15301.6|9
1623534760000|2021-06-12 21:52:40|15421.9|15301.9|15423.84|15303.84|15423.84|15303.84|15421.08|15301.08|10
1623534770000|2021-06-12 21:52:50|15423.35|15303.35|15425.6|15305.6|15426.56|15306.56|15423.35|15303.35|9
1623534780000|2021-06-12 21:53:00|15425.76|15305.76|15427.9|15307.9|15428.26|15308.26|15425.76|15305.76|10
1623534790000|2021-06-12 21:53:10|15428.31|15308.31|15429.3|15309.3|15430.36|15310.36|15428.31|15308.31|10
1623534800000|2021-06-12 21:53:20|15429.75|15309.75|15431.71|15311.71|15432.39|15312.39|15429.05|15309.05|10
1623534810000|2021-06-12 21:53:30|15431.47|15311.47|15428.86|15308.86|15431.7|15311.7|15428.86|15308.86|10
1623534820000|2021-06-12 21:53:40|15427.18|15307.18|15427.15|15307.15|15427.58|15307.58|15426.31|15306.31|10
1623534830000|2021-06-12 21:53:50|15427.19|15307.19|15426.99|15306.99|15427.7|15307.7|15426.99|15306.99|10
1623534840000|2021-06-12 21:54:00|15427.46|15307.46|15426.38|15306.38|15428.2|15308.2|15426.16|15306.16|10
1623534850000|2021-06-12 21:54:10|15426.66|15306.66|15424.9|15304.9|15427.29|15307.29|15424.9|15304.9|10
1623534860000|2021-06-12 21:54:20|15424.5|15304.5|15424.45|15304.45|15425.16|15305.16|15424.3|15304.3|9
1623534870000|2021-06-12 21:54:30|15424.86|15304.86|15427.19|15307.19|15427.19|15307.19|15424.86|15304.86|10
1623534880000|2021-06-12 21:54:40|15427.31|15307.31|15429.66|15309.66|15429.94|15309.94|15427.31|15307.31|10
1623534890000|2021-06-12 21:54:50|15429.05|15309.05|15431.37|15311.37|15431.37|15311.37|15429.05|15309.05|9
1623534900000|2021-06-12 21:55:00|15431.61|15311.61|15425.93|15305.93|15431.61|15311.61|15425.93|15305.93|10
1623534910000|2021-06-12 21:55:10|15425.01|15305.01|15424.47|15304.47|15425.01|15305.01|15424.21|15304.21|10
1623534920000|2021-06-12 21:55:20|15424.2|15304.2|15424.73|15304.73|15424.73|15304.73|15423.57|15303.57|10
1623534930000|2021-06-12 21:55:30|15424.56|15304.56|15424.41|15304.41|15424.56|15304.56|15423.36|15303.36|9
1623534940000|2021-06-12 21:55:40|15424.72|15304.72|15425.01|15305.01|15425.37|15305.37|15424.7|15304.7|9
1623534950000|2021-06-12 21:55:50|15425.58|15305.58|15428.96|15308.96|15429.53|15309.53|15425.58|15305.58|10
1623534960000|2021-06-12 21:56:00|15429.58|15309.58|15429.34|15309.34|15429.58|15309.58|15428.7|15308.7|10
1623534970000|2021-06-12 21:56:10|15429.57|15309.57|15431.14|15311.14|15431.14|15311.14|15429.15|15309.15|10
1623534980000|2021-06-12 21:56:20|15431.43|15311.43|15432.36|15312.36|15432.41|15312.41|15431.43|15311.43|10
1623534990000|2021-06-12 21:56:30|15432.23|15312.23|15430.3|15310.3|15432.23|15312.23|15430.3|15310.3|10
1623535000000|2021-06-12 21:56:40|15430.28|15310.28|15430.21|15310.21|15430.28|15310.28|15429.64|15309.64|9
1623535010000|2021-06-12 21:56:50|15429.97|15309.97|15427.75|15307.75|15430.1|15310.1|15427.75|15307.75|10
1623535020000|2021-06-12 21:57:00|15427.92|15307.92|15427.55|15307.55|15428.26|15308.26|15427.14|15307.14|8
1623535030000|2021-06-12 21:57:10|15427.92|15307.92|15426.12|15306.12|15427.92|15307.92|15426.12|15306.12|9
1623535040000|2021-06-12 21:57:20|15425.18|15305.18|15423.52|15303.52|15425.44|15305.44|15423.52|15303.52|9
1623535050000|2021-06-12 21:57:30|15422.71|15302.71|15420.53|15300.53|15422.71|15302.71|15420.53|15300.53|10
1623535060000|2021-06-12 21:57:40|15420.54|15300.54|15419.98|15299.98|15421.53|15301.53|15419.98|15299.98|10
1623535070000|2021-06-12 21:57:50|15419.14|15299.14|15419.61|15299.61|15419.61|15299.61|15418.73|15298.73|9
1623535080000|2021-06-12 21:58:00|15419.54|15299.54|15421.55|15301.55|15421.57|15301.57|15419.54|15299.54|10
1623535090000|2021-06-12 21:58:10|15421.54|15301.54|15422.63|15302.63|15422.67|15302.67|15421.33|15301.33|9
1623535100000|2021-06-12 21:58:20|15422.66|15302.66|15423.75|15303.75|15423.75|15303.75|15422.52|15302.52|10
1623535110000|2021-06-12 21:58:30|15424.22|15304.22|15426.68|15306.68|15426.68|15306.68|15424.22|15304.22|10
1623535120000|2021-06-12 21:58:40|15426.51|15306.51|15427.58|15307.58|15427.58|15307.58|15426.4|15306.4|8
1623535130000|2021-06-12 21:58:50|15427.56|15307.56|15426.92|15306.92|15427.89|15307.89|15426.84|15306.84|10
1623535140000|2021-06-12 21:59:00|15426.01|15306.01|15424.1|15304.1|15426.01|15306.01|15424.1|15304.1|9
1623535150000|2021-06-12 21:59:10|15424.08|15304.08|15423.81|15303.81|15424.08|15304.08|15423.27|15303.27|10
1623535160000|2021-06-12 21:59:20|15424.17|15304.17|15427.5|15307.5|15427.5|15307.5|15423.99|15303.99|10
1623535170000|2021-06-12 21:59:30|15428.02|15308.02|15429.12|15309.12|15429.12|15309.12|15428|15308|9
1623535180000|2021-06-12 21:59:40|15429.78|15309.78|15430.86|15310.86|15431.19|15311.19|15429.78|15309.78|10
1623535190000|2021-06-12 21:59:50|15429.84|15309.84|15426.65|15306.65|15429.85|15309.85|15426.47|15306.47|10
1623535200000|2021-06-12 22:00:00|15426.6|15306.6|15422.6|15302.6|15426.6|15306.6|15421.96|15301.96|10
1623535210000|2021-06-12 22:00:10|15423.33|15303.33|15425.22|15305.22|15425.22|15305.22|15423.33|15303.33|10
1623535220000|2021-06-12 22:00:20|15425.82|15305.82|15427.08|15307.08|15427.08|15307.08|15425.76|15305.76|10
1623535230000|2021-06-12 22:00:30|15427.46|15307.46|15429.26|15309.26|15429.26|15309.26|15427.39|15307.39|10
1623535240000|2021-06-12 22:00:40|15430|15310|15434.22|15314.22|15434.22|15314.22|15430|15310|10
1623535250000|2021-06-12 22:00:50|15434.67|15314.67|15438.45|15318.45|15438.45|15318.45|15434.59|15314.59|9
1623535260000|2021-06-12 22:01:00|15438.74|15318.74|15442.01|15322.01|15442.01|15322.01|15438.74|15318.74|10
1623535270000|2021-06-12 22:01:10|15442.43|15322.43|15444.12|15324.12|15444.12|15324.12|15442.43|15322.43|9
1623535280000|2021-06-12 22:01:20|15444.3|15324.3|15449.42|15329.42|15449.47|15329.47|15444.3|15324.3|10
1623535290000|2021-06-12 22:01:30|15449.36|15329.36|15450.77|15330.77|15450.83|15330.83|15449.36|15329.36|10
1623535300000|2021-06-12 22:01:40|15450.72|15330.72|15451.26|15331.26|15451.75|15331.75|15450.69|15330.69|10
1623535310000|2021-06-12 22:01:50|15452.46|15332.46|15450.15|15330.15|15452.64|15332.64|15450.15|15330.15|9
1623535320000|2021-06-12 22:02:00|15449.9|15329.9|15448.22|15328.22|15450.19|15330.19|15448.22|15328.22|10
1623535330000|2021-06-12 22:02:10|15448.06|15328.06|15449.86|15329.86|15450.01|15330.01|15448.06|15328.06|10
1623535340000|2021-06-12 22:02:20|15450.47|15330.47|15451.77|15331.77|15451.82|15331.82|15450.47|15330.47|10
1623535350000|2021-06-12 22:02:30|15452.12|15332.12|15453|15333|15453|15333|15451.9|15331.9|7
1623535360000|2021-06-12 22:02:40|15453.39|15333.39|15456.34|15336.34|15456.34|15336.34|15453.39|15333.39|9
1623535370000|2021-06-12 22:02:50|15456.48|15336.48|15457.22|15337.22|15457.22|15337.22|15456.03|15336.03|10
1623535380000|2021-06-12 22:03:00|15457.34|15337.34|15458.92|15338.92|15458.93|15338.93|15457.18|15337.18|10
1623535390000|2021-06-12 22:03:10|15459.51|15339.51|15460.04|15340.04|15460.11|15340.11|15459.46|15339.46|10
1623535400000|2021-06-12 22:03:20|15460.3|15340.3|15460.46|15340.46|15460.99|15340.99|15460.3|15340.3|8
1623535410000|2021-06-12 22:03:30|15460.62|15340.62|15459.12|15339.12|15461.07|15341.07|15459.12|15339.12|10
1623535420000|2021-06-12 22:03:40|15459.34|15339.34|15457.21|15337.21|15459.34|15339.34|15457.2|15337.2|10
1623535430000|2021-06-12 22:03:50|15457.2|15337.2|15457.96|15337.96|15457.96|15337.96|15456.88|15336.88|9
1623535440000|2021-06-12 22:04:00|15458.11|15338.11|15460.2|15340.2|15460.2|15340.2|15458.11|15338.11|9
1623535450000|2021-06-12 22:04:10|15460.48|15340.48|15461.35|15341.35|15461.35|15341.35|15460.46|15340.46|9
1623535460000|2021-06-12 22:04:20|15461.62|15341.62|15462.9|15342.9|15462.9|15342.9|15461.62|15341.62|9
1623535470000|2021-06-12 22:04:30|15463.06|15343.06|15463.14|15343.14|15463.28|15343.28|15462.8|15342.8|9
1623535480000|2021-06-12 22:04:40|15462.93|15342.93|15462.6|15342.6|15462.93|15342.93|15462.52|15342.52|9
1623535490000|2021-06-12 22:04:50|15462.55|15342.55|15463.46|15343.46|15463.47|15343.47|15462.36|15342.36|8
1623535500000|2021-06-12 22:05:00|15463.47|15343.47|15465.56|15345.56|15465.58|15345.58|15463.47|15343.47|7
1623535510000|2021-06-12 22:05:10|15466.18|15346.18|15466.91|15346.91|15466.91|15346.91|15465.71|15345.71|9
1623535520000|2021-06-12 22:05:20|15466.56|15346.56|15465.45|15345.45|15467.12|15347.12|15465.22|15345.22|10
1623535530000|2021-06-12 22:05:30|15465.72|15345.72|15468.52|15348.52|15468.52|15348.52|15465.66|15345.66|10
1623535540000|2021-06-12 22:05:40|15468.78|15348.78|15470.95|15350.95|15470.95|15350.95|15468.78|15348.78|9
1623535550000|2021-06-12 22:05:50|15470.5|15350.5|15472.41|15352.41|15472.41|15352.41|15470.5|15350.5|10
1623535560000|2021-06-12 22:06:00|15472.76|15352.76|15472.7|15352.7|15472.98|15352.98|15472.27|15352.27|10
1623535570000|2021-06-12 22:06:10|15472.63|15352.63|15474.9|15354.9|15474.9|15354.9|15472.63|15352.63|10
1623535580000|2021-06-12 22:06:20|15475.3|15355.3|15476.56|15356.56|15477.16|15357.16|15475.3|15355.3|10
1623535590000|2021-06-12 22:06:30|15476.84|15356.84|15474.37|15354.37|15476.84|15356.84|15474.37|15354.37|10
1623535600000|2021-06-12 22:06:40|15474.85|15354.85|15472.18|15352.18|15474.85|15354.85|15472.18|15352.18|10
1623535610000|2021-06-12 22:06:50|15472.15|15352.15|15470.43|15350.43|15472.15|15352.15|15470.43|15350.43|9
1623535620000|2021-06-12 22:07:00|15470.4|15350.4|15471.26|15351.26|15471.94|15351.94|15470.4|15350.4|10
1623535630000|2021-06-12 22:07:10|15471.46|15351.46|15475.33|15355.33|15475.33|15355.33|15471.46|15351.46|10
1623535640000|2021-06-12 22:07:20|15475.46|15355.46|15474.09|15354.09|15475.46|15355.46|15474.09|15354.09|10
1623535650000|2021-06-12 22:07:30|15474.61|15354.61|15474.5|15354.5|15474.87|15354.87|15473.94|15353.94|10
1623535660000|2021-06-12 22:07:40|15475.09|15355.09|15476.7|15356.7|15476.72|15356.72|15475.09|15355.09|10
1623535670000|2021-06-12 22:07:50|15477.32|15357.32|15478.93|15358.93|15479.08|15359.08|15477.32|15357.32|10
1623535680000|2021-06-12 22:08:00|15478.47|15358.47|15477.33|15357.33|15478.48|15358.48|15477.33|15357.33|10
1623535690000|2021-06-12 22:08:10|15477.61|15357.61|15475.57|15355.57|15477.61|15357.61|15475.27|15355.27|10
1623535700000|2021-06-12 22:08:20|15475.27|15355.27|15476.65|15356.65|15477.11|15357.11|15475.27|15355.27|10
1623535710000|2021-06-12 22:08:30|15475.6|15355.6|15476.3|15356.3|15476.66|15356.66|15475.23|15355.23|10
1623535720000|2021-06-12 22:08:40|15476.5|15356.5|15475.29|15355.29|15476.5|15356.5|15475.29|15355.29|10
1623535730000|2021-06-12 22:08:50|15475.06|15355.06|15473.81|15353.81|15475.64|15355.64|15473.61|15353.61|10
1623535740000|2021-06-12 22:09:00|15473.31|15353.31|15473.3|15353.3|15473.31|15353.31|15472.81|15352.81|10
1623535750000|2021-06-12 22:09:10|15474.39|15354.39|15474.43|15354.43|15474.83|15354.83|15474.34|15354.34|10
1623535760000|2021-06-12 22:09:20|15474.29|15354.29|15473.78|15353.78|15474.54|15354.54|15473.63|15353.63|9
1623535770000|2021-06-12 22:09:30|15473.76|15353.76|15471.02|15351.02|15474|15354|15471.02|15351.02|10
1623535780000|2021-06-12 22:09:40|15470.94|15350.94|15470.36|15350.36|15470.94|15350.94|15470.19|15350.19|8
1623535790000|2021-06-12 22:09:50|15470.14|15350.14|15469.79|15349.79|15470.14|15350.14|15468.88|15348.88|10
1623535800000|2021-06-12 22:10:00|15469.88|15349.88|15469.19|15349.19|15470.22|15350.22|15469.17|15349.17|10
1623535810000|2021-06-12 22:10:10|15468.76|15348.76|15467.07|15347.07|15468.78|15348.78|15467.07|15347.07|10
1623535820000|2021-06-12 22:10:20|15467.13|15347.13|15467.92|15347.92|15468.22|15348.22|15467.13|15347.13|10
1623535830000|2021-06-12 22:10:30|15468|15348|15469.24|15349.24|15469.24|15349.24|15468|15348|10
1623535840000|2021-06-12 22:10:40|15469.36|15349.36|15468.33|15348.33|15469.48|15349.48|15468.33|15348.33|9
1623535850000|2021-06-12 22:10:50|15468.55|15348.55|15467.41|15347.41|15468.78|15348.78|15467.32|15347.32|10
1623535860000|2021-06-12 22:11:00|15467.62|15347.62|15465.57|15345.57|15467.68|15347.68|15465.41|15345.41|10
1623535870000|2021-06-12 22:11:10|15465.33|15345.33|15459.23|15339.23|15465.33|15345.33|15459.23|15339.23|10
1623535880000|2021-06-12 22:11:20|15458.22|15338.22|15458.4|15338.4|15458.4|15338.4|15456.4|15336.4|10
1623535890000|2021-06-12 22:11:30|15458.2|15338.2|15461.11|15341.11|15461.11|15341.11|15458.2|15338.2|10
1623535900000|2021-06-12 22:11:40|15461.06|15341.06|15462.61|15342.61|15462.72|15342.72|15461.06|15341.06|9
1623535910000|2021-06-12 22:11:50|15462.94|15342.94|15462.91|15342.91|15463.19|15343.19|15462.52|15342.52|8
1623535920000|2021-06-12 22:12:00|15463.52|15343.52|15465.21|15345.21|15465.28|15345.28|15463.52|15343.52|10
1623535930000|2021-06-12 22:12:10|15465.32|15345.32|15464.19|15344.19|15465.75|15345.75|15464.19|15344.19|8
1623535940000|2021-06-12 22:12:20|15464.4|15344.4|15462.32|15342.32|15464.53|15344.53|15462.32|15342.32|9
1623535950000|2021-06-12 22:12:30|15462.17|15342.17|15459.93|15339.93|15462.27|15342.27|15459.91|15339.91|9
1623535960000|2021-06-12 22:12:40|15459.86|15339.86|15456.34|15336.34|15459.86|15339.86|15456.34|15336.34|10
1623535970000|2021-06-12 22:12:50|15455.79|15335.79|15454.01|15334.01|15455.79|15335.79|15454.01|15334.01|9
1623535980000|2021-06-12 22:13:00|15453.92|15333.92|15452.67|15332.67|15453.92|15333.92|15452.67|15332.67|9
1623535990000|2021-06-12 22:13:10|15452.72|15332.72|15452.91|15332.91|15453|15333|15452.26|15332.26|10
1623536000000|2021-06-12 22:13:20|15452.8|15332.8|15450.38|15330.38|15452.8|15332.8|15450.38|15330.38|10
1623536010000|2021-06-12 22:13:30|15450.48|15330.48|15451.3|15331.3|15451.3|15331.3|15450.4|15330.4|8
1623536020000|2021-06-12 22:13:40|15451.53|15331.53|15451.98|15331.98|15451.98|15331.98|15451.39|15331.39|8
1623536030000|2021-06-12 22:13:50|15451.83|15331.83|15449.2|15329.2|15451.83|15331.83|15449.15|15329.15|10
1623536040000|2021-06-12 22:14:00|15447.71|15327.71|15444.14|15324.14|15447.71|15327.71|15444.12|15324.12|10
1623536050000|2021-06-12 22:14:10|15444.35|15324.35|15443.48|15323.48|15444.35|15324.35|15443.48|15323.48|9
1623536060000|2021-06-12 22:14:20|15443.46|15323.46|15441.52|15321.52|15443.46|15323.46|15441.52|15321.52|10
1623536070000|2021-06-12 22:14:30|15441.44|15321.44|15437.14|15317.14|15441.48|15321.48|15437.14|15317.14|10
1623536080000|2021-06-12 22:14:40|15436.87|15316.87|15434.98|15314.98|15436.87|15316.87|15434.98|15314.98|10
1623536090000|2021-06-12 22:14:50|15435.16|15315.16|15434.23|15314.23|15435.25|15315.25|15434.11|15314.11|9
1623536100000|2021-06-12 22:15:00|15434.55|15314.55|15434.3|15314.3|15435.02|15315.02|15433.86|15313.86|10
1623536110000|2021-06-12 22:15:10|15434.97|15314.97|15436.56|15316.56|15436.56|15316.56|15434.49|15314.49|9
1623536120000|2021-06-12 22:15:20|15436.65|15316.65|15439.18|15319.18|15439.18|15319.18|15436.65|15316.65|10
1623536130000|2021-06-12 22:15:30|15439.19|15319.19|15439.21|15319.21|15439.81|15319.81|15439.15|15319.15|10
1623536140000|2021-06-12 22:15:40|15439.27|15319.27|15438.16|15318.16|15439.27|15319.27|15437.91|15317.91|9
1623536150000|2021-06-12 22:15:50|15438.32|15318.32|15434.74|15314.74|15438.32|15318.32|15434.74|15314.74|10
1623536160000|2021-06-12 22:16:00|15434.91|15314.91|15433.11|15313.11|15434.91|15314.91|15433.11|15313.11|9
1623536170000|2021-06-12 22:16:10|15433.14|15313.14|15429.98|15309.98|15433.14|15313.14|15429.98|15309.98|10
1623536180000|2021-06-12 22:16:20|15429.73|15309.73|15429.08|15309.08|15429.73|15309.73|15429.08|15309.08|10
1623536190000|2021-06-12 22:16:30|15429.29|15309.29|15428.39|15308.39|15429.29|15309.29|15428.39|15308.39|10
1623536200000|2021-06-12 22:16:40|15428.34|15308.34|15425|15305|15428.34|15308.34|15425|15305|10
1623536210000|2021-06-12 22:16:50|15422.56|15302.56|15420.67|15300.67|15422.64|15302.64|15420.31|15300.31|10
1623536220000|2021-06-12 22:17:00|15420.89|15300.89|15417.72|15297.72|15421.12|15301.12|15417.72|15297.72|10
1623536230000|2021-06-12 22:17:10|15417.55|15297.55|15418.21|15298.21|15418.66|15298.66|15417.55|15297.55|9
1623536240000|2021-06-12 22:17:20|15417.88|15297.88|15411.82|15291.82|15417.88|15297.88|15411.82|15291.82|10
1623536250000|2021-06-12 22:17:30|15411.6|15291.6|15409.5|15289.5|15411.65|15291.65|15409.5|15289.5|10
1623536260000|2021-06-12 22:17:40|15408.59|15288.59|15407.25|15287.25|15408.59|15288.59|15406.94|15286.94|10
1623536270000|2021-06-12 22:17:50|15407.39|15287.39|15407.66|15287.66|15407.66|15287.66|15406.22|15286.22|10
1623536280000|2021-06-12 22:18:00|15408.19|15288.19|15408.24|15288.24|15409.65|15289.65|15408.19|15288.19|9
1623536290000|2021-06-12 22:18:10|15407.51|15287.51|15405.48|15285.48|15407.51|15287.51|15405.48|15285.48|10
1623536300000|2021-06-12 22:18:20|15405.21|15285.21|15403.55|15283.55|15405.59|15285.59|15403.55|15283.55|10
1623536310000|2021-06-12 22:18:30|15403.49|15283.49|15400.98|15280.98|15403.49|15283.49|15400.98|15280.98|9
1623536320000|2021-06-12 22:18:40|15399.54|15279.54|15400.05|15280.05|15400.35|15280.35|15399.54|15279.54|9
1623536330000|2021-06-12 22:18:50|15399.64|15279.64|15400.4|15280.4|15400.71|15280.71|15399.28|15279.28|10
1623536340000|2021-06-12 22:19:00|15400.06|15280.06|15397.12|15277.12|15400.06|15280.06|15397.12|15277.12|10
1623536350000|2021-06-12 22:19:10|15396.63|15276.63|15395.64|15275.64|15396.63|15276.63|15395.3|15275.3|9
1623536360000|2021-06-12 22:19:20|15395.3|15275.3|15394.36|15274.36|15395.3|15275.3|15394.36|15274.36|9
1623536370000|2021-06-12 22:19:30|15394.7|15274.7|15395.83|15275.83|15395.83|15275.83|15394.18|15274.18|10
1623536380000|2021-06-12 22:19:40|15394.7|15274.7|15391.41|15271.41|15394.78|15274.78|15391.41|15271.41|10
1623536390000|2021-06-12 22:19:50|15390.77|15270.77|15390.64|15270.64|15390.87|15270.87|15390.26|15270.26|10
1623536400000|2021-06-12 22:20:00|15390.14|15270.14|15388.17|15268.17|15390.15|15270.15|15387.83|15267.83|10
1623536410000|2021-06-12 22:20:10|15388.08|15268.08|15387.86|15267.86|15388.26|15268.26|15387.31|15267.31|10
1623536420000|2021-06-12 22:20:20|15387.43|15267.43|15387.96|15267.96|15388.39|15268.39|15387.43|15267.43|10
1623536430000|2021-06-12 22:20:30|15388.01|15268.01|15388.26|15268.26|15389.2|15269.2|15388.01|15268.01|10
1623536440000|2021-06-12 22:20:40|15387.86|15267.86|15385.2|15265.2|15387.86|15267.86|15385.2|15265.2|10
1623536450000|2021-06-12 22:20:50|15384.59|15264.59|15383.65|15263.65|15384.59|15264.59|15383.65|15263.65|9
1623536460000|2021-06-12 22:21:00|15383.74|15263.74|15386.39|15266.39|15386.39|15266.39|15382.68|15262.68|9
1623536470000|2021-06-12 22:21:10|15387.21|15267.21|15390.14|15270.14|15390.14|15270.14|15387.06|15267.06|10
1623536480000|2021-06-12 22:21:20|15390.1|15270.1|15388.9|15268.9|15390.1|15270.1|15388.9|15268.9|9
1623536490000|2021-06-12 22:21:30|15389.19|15269.19|15386.67|15266.67|15389.19|15269.19|15386.32|15266.32|10
1623536500000|2021-06-12 22:21:40|15386.84|15266.84|15383.73|15263.73|15386.84|15266.84|15383.73|15263.73|10
1623536510000|2021-06-12 22:21:50|15383.08|15263.08|15382.28|15262.28|15383.43|15263.43|15382.28|15262.28|9
1623536520000|2021-06-12 22:22:00|15382.14|15262.14|15381.25|15261.25|15382.92|15262.92|15381.25|15261.25|10
1623536530000|2021-06-12 22:22:10|15381.17|15261.17|15382.19|15262.19|15382.21|15262.21|15381.17|15261.17|10
1623536540000|2021-06-12 22:22:20|15382.05|15262.05|15374.44|15254.44|15382.57|15262.57|15374.44|15254.44|10
1623536550000|2021-06-12 22:22:30|15374.11|15254.11|15354.71|15234.71|15374.11|15254.11|15354.71|15234.71|10
1623536560000|2021-06-12 22:22:40|15353.76|15233.76|15345.91|15225.91|15353.89|15233.89|15345.88|15225.88|10
1623536570000|2021-06-12 22:22:50|15344.97|15224.97|15347.87|15227.87|15348.35|15228.35|15344.97|15224.97|10
1623536580000|2021-06-12 22:23:00|15347.24|15227.24|15335|15215|15347.24|15227.24|15335|15215|10
1623536590000|2021-06-12 22:23:10|15333.48|15213.48|15320.65|15200.65|15335.58|15215.58|15320.65|15200.65|10
1623536600000|2021-06-12 22:23:20|15320.71|15200.71|15321.11|15201.11|15321.11|15201.11|15319.13|15199.13|10
1623536610000|2021-06-12 22:23:30|15320.51|15200.51|15324.02|15204.02|15324.52|15204.52|15320.51|15200.51|10
1623536620000|2021-06-12 22:23:40|15323.69|15203.69|15324.07|15204.07|15324.07|15204.07|15322.88|15202.88|10
1623536630000|2021-06-12 22:23:50|15324.23|15204.23|15322.88|15202.88|15324.97|15204.97|15322.88|15202.88|10
1623536640000|2021-06-12 22:24:00|15322.91|15202.91|15323.8|15203.8|15324.93|15204.93|15322.82|15202.82|10
1623536650000|2021-06-12 22:24:10|15323.81|15203.81|15326.65|15206.65|15326.65|15206.65|15323.81|15203.81|10
1623536660000|2021-06-12 22:24:20|15326.92|15206.92|15329.89|15209.89|15331.54|15211.54|15326.92|15206.92|9
1623536670000|2021-06-12 22:24:30|15329.45|15209.45|15325.74|15205.74|15329.45|15209.45|15325.6|15205.6|10
1623536680000|2021-06-12 22:24:40|15324.24|15204.24|15315.38|15195.38|15324.42|15204.42|15315.38|15195.38|10
1623536690000|2021-06-12 22:24:50|15315.13|15195.13|15313.32|15193.32|15315.13|15195.13|15312.86|15192.86|10
1623536700000|2021-06-12 22:25:00|15313.35|15193.35|15314.91|15194.91|15315.1|15195.1|15313.35|15193.35|10
1623536710000|2021-06-12 22:25:10|15315.16|15195.16|15314.62|15194.62|15316.03|15196.03|15314.33|15194.33|10
1623536720000|2021-06-12 22:25:20|15314.64|15194.64|15318.64|15198.64|15318.64|15198.64|15314.64|15194.64|9
1623536730000|2021-06-12 22:25:30|15318.67|15198.67|15320.26|15200.26|15320.57|15200.57|15318.67|15198.67|10
1623536740000|2021-06-12 22:25:40|15320.29|15200.29|15324.9|15204.9|15324.9|15204.9|15320.29|15200.29|10
1623536750000|2021-06-12 22:25:50|15324.96|15204.96|15327.36|15207.36|15327.48|15207.48|15324.96|15204.96|10
1623536760000|2021-06-12 22:26:00|15327.2|15207.2|15326.02|15206.02|15327.51|15207.51|15326.02|15206.02|10
1623536770000|2021-06-12 22:26:10|15326.03|15206.03|15325.44|15205.44|15326.03|15206.03|15324.07|15204.07|10
1623536780000|2021-06-12 22:26:20|15325.52|15205.52|15329.34|15209.34|15329.34|15209.34|15325.42|15205.42|10
1623536790000|2021-06-12 22:26:30|15330.15|15210.15|15331.91|15211.91|15331.91|15211.91|15330.15|15210.15|10
1623536800000|2021-06-12 22:26:40|15332.41|15212.41|15333.91|15213.91|15334.13|15214.13|15331.83|15211.83|8
1623536810000|2021-06-12 22:26:50|15334.55|15214.55|15335.73|15215.73|15335.73|15215.73|15334.48|15214.48|10
1623536820000|2021-06-12 22:27:00|15335.35|15215.35|15336.39|15216.39|15336.56|15216.56|15335.35|15215.35|10
1623536830000|2021-06-12 22:27:10|15336.35|15216.35|15338.08|15218.08|15338.08|15218.08|15336.35|15216.35|9
1623536840000|2021-06-12 22:27:20|15338.18|15218.18|15343.05|15223.05|15343.22|15223.22|15338.18|15218.18|10
1623536850000|2021-06-12 22:27:30|15343.49|15223.49|15342.21|15222.21|15343.6|15223.6|15342.04|15222.04|10
1623536860000|2021-06-12 22:27:40|15342.17|15222.17|15340.68|15220.68|15342.17|15222.17|15340.68|15220.68|8
1623536870000|2021-06-12 22:27:50|15340.4|15220.4|15335.72|15215.72|15340.4|15220.4|15335.53|15215.53|10
1623536880000|2021-06-12 22:28:00|15335.13|15215.13|15328.29|15208.29|15335.13|15215.13|15328.29|15208.29|10
1623536890000|2021-06-12 22:28:10|15327.04|15207.04|15326.73|15206.73|15327.34|15207.34|15325.95|15205.95|10
1623536900000|2021-06-12 22:28:20|15326.67|15206.67|15326.13|15206.13|15326.8|15206.8|15325.77|15205.77|10
1623536910000|2021-06-12 22:28:30|15326.28|15206.28|15330.52|15210.52|15330.52|15210.52|15326.28|15206.28|10
1623536920000|2021-06-12 22:28:40|15331|15211|15339.89|15219.89|15339.99|15219.99|15331|15211|10
1623536930000|2021-06-12 22:28:50|15341.98|15221.98|15341.93|15221.93|15342.38|15222.38|15341.87|15221.87|10
1623536940000|2021-06-12 22:29:00|15341.66|15221.66|15340.67|15220.67|15341.66|15221.66|15340.67|15220.67|10
1623536950000|2021-06-12 22:29:10|15340.69|15220.69|15341.44|15221.44|15341.44|15221.44|15340.27|15220.27|10
1623536960000|2021-06-12 22:29:20|15341.53|15221.53|15341.33|15221.33|15342.29|15222.29|15341.29|15221.29|10
1623536970000|2021-06-12 22:29:30|15341.31|15221.31|15338.62|15218.62|15341.4|15221.4|15338.62|15218.62|10
1623536980000|2021-06-12 22:29:40|15337.59|15217.59|15335.12|15215.12|15337.59|15217.59|15335.12|15215.12|10
1623536990000|2021-06-12 22:29:50|15334.84|15214.84|15334.31|15214.31|15334.84|15214.84|15333.83|15213.83|9
1623537000000|2021-06-12 22:30:00|15335.27|15215.27|15334.99|15214.99|15336|15216|15333.55|15213.55|10
1623537010000|2021-06-12 22:30:10|15334.47|15214.47|15332.29|15212.29|15334.47|15214.47|15332.29|15212.29|10
1623537020000|2021-06-12 22:30:20|15331.78|15211.78|15331.14|15211.14|15331.85|15211.85|15331.14|15211.14|10
1623537030000|2021-06-12 22:30:30|15331.25|15211.25|15330.34|15210.34|15331.25|15211.25|15329.58|15209.58|10
1623537040000|2021-06-12 22:30:40|15330.19|15210.19|15330.19|15210.19|15330.35|15210.35|15330.07|15210.07|10
1623537050000|2021-06-12 22:30:50|15330.09|15210.09|15331.1|15211.1|15331.1|15211.1|15330.09|15210.09|10
1623537060000|2021-06-12 22:31:00|15331.24|15211.24|15333.38|15213.38|15333.38|15213.38|15331.24|15211.24|9
1623537070000|2021-06-12 22:31:10|15333.67|15213.67|15337.25|15217.25|15337.25|15217.25|15333.67|15213.67|10
1623537080000|2021-06-12 22:31:20|15337.35|15217.35|15338.72|15218.72|15338.72|15218.72|15337.35|15217.35|10
1623537090000|2021-06-12 22:31:30|15339.15|15219.15|15341.07|15221.07|15341.07|15221.07|15339.15|15219.15|10
1623537100000|2021-06-12 22:31:40|15341.84|15221.84|15343.69|15223.69|15343.69|15223.69|15341.84|15221.84|9
1623537110000|2021-06-12 22:31:50|15343.91|15223.91|15344.66|15224.66|15344.66|15224.66|15343.83|15223.83|10
1623537120000|2021-06-12 22:32:00|15344.83|15224.83|15345.14|15225.14|15345.14|15225.14|15344.46|15224.46|8
1623537130000|2021-06-12 22:32:10|15345.68|15225.68|15347.74|15227.74|15347.74|15227.74|15345.68|15225.68|9
1623537140000|2021-06-12 22:32:20|15350.14|15230.14|15351.9|15231.9|15352.16|15232.16|15350.14|15230.14|10
1623537150000|2021-06-12 22:32:30|15352.05|15232.05|15351.9|15231.9|15352.9|15232.9|15351.66|15231.66|10
1623537160000|2021-06-12 22:32:40|15352.03|15232.03|15355.01|15235.01|15355.01|15235.01|15352.03|15232.03|10
1623537170000|2021-06-12 22:32:50|15355.44|15235.44|15358.95|15238.95|15358.95|15238.95|15355.44|15235.44|9
1623537180000|2021-06-12 22:33:00|15359.2|15239.2|15359.41|15239.41|15359.43|15239.43|15358.47|15238.47|10
1623537190000|2021-06-12 22:33:10|15359.96|15239.96|15365.17|15245.17|15365.17|15245.17|15359.84|15239.84|10
1623537200000|2021-06-12 22:33:20|15364.5|15244.5|15366.09|15246.09|15366.27|15246.27|15364.49|15244.49|10
1623537210000|2021-06-12 22:33:30|15366.01|15246.01|15367.31|15247.31|15367.31|15247.31|15365.91|15245.91|10
1623537220000|2021-06-12 22:33:40|15367.48|15247.48|15367.12|15247.12|15367.7|15247.7|15367.12|15247.12|9
1623537230000|2021-06-12 22:33:50|15366.73|15246.73|15367.29|15247.29|15367.29|15247.29|15366.55|15246.55|10
1623537240000|2021-06-12 22:34:00|15367.7|15247.7|15368.62|15248.62|15368.62|15248.62|15367.59|15247.59|10
1623537250000|2021-06-12 22:34:10|15368.64|15248.64|15367.62|15247.62|15368.64|15248.64|15367.36|15247.36|10
1623537260000|2021-06-12 22:34:20|15367.52|15247.52|15358.83|15238.83|15367.52|15247.52|15358.83|15238.83|10
1623537270000|2021-06-12 22:34:30|15357.9|15237.9|15350.71|15230.71|15357.9|15237.9|15350.57|15230.57|9
1623537280000|2021-06-12 22:34:40|15349.64|15229.64|15343.44|15223.44|15349.64|15229.64|15343.44|15223.44|10
1623537290000|2021-06-12 22:34:50|15342.78|15222.78|15339.87|15219.87|15342.78|15222.78|15339.53|15219.53|10
1623537300000|2021-06-12 22:35:00|15340.14|15220.14|15338.39|15218.39|15340.14|15220.14|15338.37|15218.37|10
1623537310000|2021-06-12 22:35:10|15338.32|15218.32|15338.03|15218.03|15338.32|15218.32|15337.81|15217.81|10
1623537320000|2021-06-12 22:35:20|15337.97|15217.97|15337.76|15217.76|15337.97|15217.97|15337.36|15217.36|10
1623537330000|2021-06-12 22:35:30|15338.22|15218.22|15338.08|15218.08|15338.22|15218.22|15337.81|15217.81|9
1623537340000|2021-06-12 22:35:40|15338.03|15218.03|15337.6|15217.6|15338.11|15218.11|15337.14|15217.14|9
1623537350000|2021-06-12 22:35:50|15337.5|15217.5|15335.35|15215.35|15337.8|15217.8|15335.05|15215.05|10
1623537360000|2021-06-12 22:36:00|15335.11|15215.11|15334.45|15214.45|15335.11|15215.11|15333.79|15213.79|10
1623537370000|2021-06-12 22:36:10|15334.43|15214.43|15331.89|15211.89|15334.44|15214.44|15331.48|15211.48|10
1623537380000|2021-06-12 22:36:20|15329.36|15209.36|15316.44|15196.44|15329.36|15209.36|15316.44|15196.44|10
1623537390000|2021-06-12 22:36:30|15316.23|15196.23|15314.37|15194.37|15318.06|15198.06|15314.27|15194.27|9
1623537400000|2021-06-12 22:36:40|15313.34|15193.34|15310.87|15190.87|15313.43|15193.43|15310.87|15190.87|10
1623537410000|2021-06-12 22:36:50|15311|15191|15309.25|15189.25|15311.02|15191.02|15309.25|15189.25|10
1623537420000|2021-06-12 22:37:00|15309.67|15189.67|15313.63|15193.63|15313.9|15193.9|15309.65|15189.65|10
1623537430000|2021-06-12 22:37:10|15313.54|15193.54|15318.52|15198.52|15318.52|15198.52|15313.54|15193.54|9
1623537440000|2021-06-12 22:37:20|15318.43|15198.43|15323.5|15203.5|15324.72|15204.72|15318.43|15198.43|9
1623537450000|2021-06-12 22:37:30|15320.05|15200.05|15321.31|15201.31|15321.31|15201.31|15318.9|15198.9|10
1623537460000|2021-06-12 22:37:40|15321.16|15201.16|15322.05|15202.05|15322.05|15202.05|15321.01|15201.01|10
1623537470000|2021-06-12 22:37:50|15322.09|15202.09|15323.34|15203.34|15323.34|15203.34|15322.09|15202.09|10
1623537480000|2021-06-12 22:38:00|15323.36|15203.36|15325.79|15205.79|15326.54|15206.54|15323.36|15203.36|10
1623537490000|2021-06-12 22:38:10|15326.03|15206.03|15326.94|15206.94|15327.05|15207.05|15326.02|15206.02|10
1623537500000|2021-06-12 22:38:20|15327.1|15207.1|15330.67|15210.67|15330.67|15210.67|15327.1|15207.1|10
1623537510000|2021-06-12 22:38:30|15330.7|15210.7|15324.98|15204.98|15331.13|15211.13|15324.98|15204.98|10
1623537520000|2021-06-12 22:38:40|15325.27|15205.27|15322.77|15202.77|15325.36|15205.36|15322.77|15202.77|8
1623537530000|2021-06-12 22:38:50|15322.27|15202.27|15320.96|15200.96|15322.27|15202.27|15320.39|15200.39|10
1623537540000|2021-06-12 22:39:00|15320.9|15200.9|15318.99|15198.99|15322.01|15202.01|15318.99|15198.99|10
1623537550000|2021-06-12 22:39:10|15318.11|15198.11|15314.05|15194.05|15318.12|15198.12|15314.05|15194.05|9
1623537560000|2021-06-12 22:39:20|15314.24|15194.24|15313.92|15193.92|15314.64|15194.64|15313.79|15193.79|10
1623537570000|2021-06-12 22:39:30|15313.39|15193.39|15314.12|15194.12|15314.12|15194.12|15313.39|15193.39|9
1623537580000|2021-06-12 22:39:40|15314.1|15194.1|15312.53|15192.53|15314.48|15194.48|15312.53|15192.53|10
1623537590000|2021-06-12 22:39:50|15310.82|15190.82|15307.27|15187.27|15310.82|15190.82|15307.27|15187.27|10
1623537600000|2021-06-12 22:40:00|15307|15187|15308.22|15188.22|15308.22|15188.22|15306.61|15186.61|10
1623537610000|2021-06-12 22:40:10|15305.83|15185.83|15302.41|15182.41|15305.83|15185.83|15302.41|15182.41|10
1623537620000|2021-06-12 22:40:20|15303.07|15183.07|15303.99|15183.99|15303.99|15183.99|15303.07|15183.07|10
1623537630000|2021-06-12 22:40:30|15304.19|15184.19|15306.85|15186.85|15306.85|15186.85|15304.19|15184.19|10
1623537640000|2021-06-12 22:40:40|15306.55|15186.55|15306.6|15186.6|15307.01|15187.01|15306.3|15186.3|10
1623537650000|2021-06-12 22:40:50|15306.48|15186.48|15306.16|15186.16|15306.81|15186.81|15306.16|15186.16|10
1623537660000|2021-06-12 22:41:00|15306.14|15186.14|15307.57|15187.57|15307.69|15187.69|15306.14|15186.14|10
1623537670000|2021-06-12 22:41:10|15308.02|15188.02|15310.11|15190.11|15310.11|15190.11|15308.02|15188.02|9
1623537680000|2021-06-12 22:41:20|15310.1|15190.1|15309.94|15189.94|15310.2|15190.2|15309.88|15189.88|10
1623537690000|2021-06-12 22:41:30|15310.27|15190.27|15313.23|15193.23|15313.23|15193.23|15310.27|15190.27|10
1623537700000|2021-06-12 22:41:40|15313.26|15193.26|15314.66|15194.66|15315.38|15195.38|15313.26|15193.26|10
1623537710000|2021-06-12 22:41:50|15314.41|15194.41|15314.67|15194.67|15314.67|15194.67|15313.9|15193.9|10
1623537720000|2021-06-12 22:42:00|15314.35|15194.35|15315.76|15195.76|15315.76|15195.76|15314.35|15194.35|8
1623537730000|2021-06-12 22:42:10|15316.45|15196.45|15315.46|15195.46|15316.45|15196.45|15315.46|15195.46|9
1623537740000|2021-06-12 22:42:20|15315.87|15195.87|15314.6|15194.6|15315.87|15195.87|15314.6|15194.6|10
1623537750000|2021-06-12 22:42:30|15313.84|15193.84|15312.84|15192.84|15313.84|15193.84|15312.84|15192.84|10
1623537760000|2021-06-12 22:42:40|15312.7|15192.7|15313.48|15193.48|15313.48|15193.48|15312.7|15192.7|10
1623537770000|2021-06-12 22:42:50|15313.45|15193.45|15314.54|15194.54|15314.77|15194.77|15313.24|15193.24|10
1623537780000|2021-06-12 22:43:00|15314.59|15194.59|15318.38|15198.38|15318.38|15198.38|15314.44|15194.44|10
1623537790000|2021-06-12 22:43:10|15318.26|15198.26|15317.55|15197.55|15319.36|15199.36|15317.44|15197.44|10
1623537800000|2021-06-12 22:43:20|15317.76|15197.76|15317.47|15197.47|15317.76|15197.76|15316.62|15196.62|9
1623537810000|2021-06-12 22:43:30|15316.71|15196.71|15316.16|15196.16|15317.08|15197.08|15316.16|15196.16|9
1623537820000|2021-06-12 22:43:40|15315.63|15195.63|15315.75|15195.75|15316.27|15196.27|15315.62|15195.62|10
1623537830000|2021-06-12 22:43:50|15315.93|15195.93|15314.3|15194.3|15315.93|15195.93|15314.3|15194.3|10
1623537840000|2021-06-12 22:44:00|15314.24|15194.24|15314.91|15194.91|15315|15195|15314.24|15194.24|9
1623537850000|2021-06-12 22:44:10|15315|15195|15316.61|15196.61|15316.61|15196.61|15314.99|15194.99|10
1623537860000|2021-06-12 22:44:20|15316.83|15196.83|15318.22|15198.22|15318.22|15198.22|15316.82|15196.82|10
1623537870000|2021-06-12 22:44:30|15318.21|15198.21|15318.19|15198.19|15318.55|15198.55|15317.88|15197.88|9
1623537880000|2021-06-12 22:44:40|15317.99|15197.99|15319.11|15199.11|15319.12|15199.12|15317.99|15197.99|9
1623537890000|2021-06-12 22:44:50|15319.44|15199.44|15322.04|15202.04|15322.04|15202.04|15319.44|15199.44|10
1623537900000|2021-06-12 22:45:00|15321.95|15201.95|15324.06|15204.06|15324.06|15204.06|15321.83|15201.83|10
1623537910000|2021-06-12 22:45:10|15323.73|15203.73|15324.79|15204.79|15324.85|15204.85|15323.73|15203.73|9
1623537920000|2021-06-12 22:45:20|15325.01|15205.01|15326.32|15206.32|15326.38|15206.38|15324.93|15204.93|9
1623537930000|2021-06-12 22:45:30|15327.46|15207.46|15328.07|15208.07|15328.43|15208.43|15327.46|15207.46|10
1623537940000|2021-06-12 22:45:40|15328.21|15208.21|15327.65|15207.65|15328.81|15208.81|15327.65|15207.65|8
1623537950000|2021-06-12 22:45:50|15327.66|15207.66|15327.21|15207.21|15327.66|15207.66|15326.69|15206.69|9
1623537960000|2021-06-12 22:46:00|15327.22|15207.22|15327.2|15207.2|15327.37|15207.37|15326.86|15206.86|10
1623537970000|2021-06-12 22:46:10|15327.14|15207.14|15326.6|15206.6|15327.14|15207.14|15326.4|15206.4|9
1623537980000|2021-06-12 22:46:20|15326.79|15206.79|15327.21|15207.21|15327.28|15207.28|15326.48|15206.48|9
1623537990000|2021-06-12 22:46:30|15327.09|15207.09|15327.14|15207.14|15327.4|15207.4|15326.91|15206.91|9
1623538000000|2021-06-12 22:46:40|15327.23|15207.23|15327.25|15207.25|15327.35|15207.35|15326.75|15206.75|9
1623538010000|2021-06-12 22:46:50|15327.65|15207.65|15327.26|15207.26|15327.65|15207.65|15326.26|15206.26|10
1623538020000|2021-06-12 22:47:00|15327.67|15207.67|15326.33|15206.33|15327.67|15207.67|15326.33|15206.33|10
1623538030000|2021-06-12 22:47:10|15325.93|15205.93|15324.12|15204.12|15325.93|15205.93|15324.12|15204.12|10
1623538040000|2021-06-12 22:47:20|15322.98|15202.98|15320.89|15200.89|15322.99|15202.99|15320.76|15200.76|10
1623538050000|2021-06-12 22:47:30|15320.18|15200.18|15317.16|15197.16|15320.26|15200.26|15317.16|15197.16|10
1623538060000|2021-06-12 22:47:40|15317|15197|15312.36|15192.36|15317|15197|15312.36|15192.36|10
1623538070000|2021-06-12 22:47:50|15312.98|15192.98|15311.37|15191.37|15313.34|15193.34|15311.37|15191.37|10
1623538080000|2021-06-12 22:48:00|15311.68|15191.68|15316.36|15196.36|15316.36|15196.36|15311.66|15191.66|10
1623538090000|2021-06-12 22:48:10|15316.61|15196.61|15319.3|15199.3|15319.3|15199.3|15316.6|15196.6|10
1623538100000|2021-06-12 22:48:20|15319.59|15199.59|15322.85|15202.85|15322.88|15202.88|15319.59|15199.59|9
1623538110000|2021-06-12 22:48:30|15323.12|15203.12|15324.24|15204.24|15324.24|15204.24|15321.95|15201.95|9
1623538120000|2021-06-12 22:48:40|15324.29|15204.29|15325.47|15205.47|15325.6|15205.6|15324.29|15204.29|9
1623538130000|2021-06-12 22:48:50|15325.49|15205.49|15325.97|15205.97|15326.32|15206.32|15325.49|15205.49|9
1623538140000|2021-06-12 22:49:00|15326.1|15206.1|15324.88|15204.88|15326.34|15206.34|15324.77|15204.77|10
1623538150000|2021-06-12 22:49:10|15324.08|15204.08|15320.87|15200.87|15324.08|15204.08|15320.87|15200.87|10
1623538160000|2021-06-12 22:49:20|15320.64|15200.64|15317.11|15197.11|15320.64|15200.64|15317.11|15197.11|9
1623538170000|2021-06-12 22:49:30|15316.93|15196.93|15314.94|15194.94|15316.93|15196.93|15314.94|15194.94|10
1623538180000|2021-06-12 22:49:40|15314.98|15194.98|15312.27|15192.27|15315|15195|15312.27|15192.27|10
1623538190000|2021-06-12 22:49:50|15311.85|15191.85|15309.98|15189.98|15312.54|15192.54|15309.98|15189.98|9
1623538200000|2021-06-12 22:50:00|15310.32|15190.32|15311.51|15191.51|15311.96|15191.96|15310.32|15190.32|10
1623538210000|2021-06-12 22:50:10|15311.28|15191.28|15312.92|15192.92|15312.92|15192.92|15311.27|15191.27|9
1623538220000|2021-06-12 22:50:20|15312.86|15192.86|15314.81|15194.81|15314.92|15194.92|15312.74|15192.74|10
1623538230000|2021-06-12 22:50:30|15315.63|15195.63|15318.37|15198.37|15318.37|15198.37|15315.63|15195.63|9
1623538240000|2021-06-12 22:50:40|15319.03|15199.03|15319.44|15199.44|15319.66|15199.66|15318.45|15198.45|10
1623538250000|2021-06-12 22:50:50|15319.59|15199.59|15322.17|15202.17|15322.17|15202.17|15319.59|15199.59|10
1623538260000|2021-06-12 22:51:00|15322.19|15202.19|15321.47|15201.47|15322.28|15202.28|15321.47|15201.47|8
1623538270000|2021-06-12 22:51:10|15321.46|15201.46|15321.04|15201.04|15321.46|15201.46|15321.04|15201.04|9
1623538280000|2021-06-12 22:51:20|15321.07|15201.07|15321.05|15201.05|15321.37|15201.37|15320.7|15200.7|10
1623538290000|2021-06-12 22:51:30|15321.09|15201.09|15320.86|15200.86|15321.22|15201.22|15320.86|15200.86|8
1623538300000|2021-06-12 22:51:40|15320.94|15200.94|15320.33|15200.33|15320.94|15200.94|15320.33|15200.33|8
1623538310000|2021-06-12 22:51:50|15320.34|15200.34|15320.61|15200.61|15320.66|15200.66|15320.26|15200.26|9
1623538320000|2021-06-12 22:52:00|15320.6|15200.6|15322.3|15202.3|15322.3|15202.3|15320.6|15200.6|10
1623538330000|2021-06-12 22:52:10|15322.34|15202.34|15324.64|15204.64|15324.64|15204.64|15322.34|15202.34|9
1623538340000|2021-06-12 22:52:20|15325.07|15205.07|15327.4|15207.4|15327.4|15207.4|15324.89|15204.89|10
1623538350000|2021-06-12 22:52:30|15326.58|15206.58|15327.62|15207.62|15327.62|15207.62|15325.68|15205.68|10
1623538360000|2021-06-12 22:52:40|15327.87|15207.87|15329.19|15209.19|15329.19|15209.19|15327.56|15207.56|10
1623538370000|2021-06-12 22:52:50|15328.97|15208.97|15332.84|15212.84|15332.84|15212.84|15328.97|15208.97|10
1623538380000|2021-06-12 22:53:00|15332.89|15212.89|15333.97|15213.97|15334.31|15214.31|15332.81|15212.81|10
1623538390000|2021-06-12 22:53:10|15334.08|15214.08|15333.53|15213.53|15334.44|15214.44|15333.38|15213.38|9
1623538400000|2021-06-12 22:53:20|15333.74|15213.74|15335.28|15215.28|15335.28|15215.28|15333.64|15213.64|9
1623538410000|2021-06-12 22:53:30|15335.33|15215.33|15335.4|15215.4|15335.5|15215.5|15334.96|15214.96|9
1623538420000|2021-06-12 22:53:40|15336.07|15216.07|15336.41|15216.41|15336.52|15216.52|15336.06|15216.06|9
1623538430000|2021-06-12 22:53:50|15336.88|15216.88|15336.7|15216.7|15336.99|15216.99|15336.54|15216.54|9
1623538440000|2021-06-12 22:54:00|15336.55|15216.55|15337.05|15217.05|15337.05|15217.05|15336.55|15216.55|10
1623538450000|2021-06-12 22:54:10|15336.76|15216.76|15337.41|15217.41|15337.41|15217.41|15336.62|15216.62|9
1623538460000|2021-06-12 22:54:20|15337.53|15217.53|15336.41|15216.41|15338.53|15218.53|15336.41|15216.41|10
1623538470000|2021-06-12 22:54:30|15336.32|15216.32|15338.41|15218.41|15338.41|15218.41|15336.32|15216.32|10
1623538480000|2021-06-12 22:54:40|15338.46|15218.46|15337.91|15217.91|15338.83|15218.83|15337.91|15217.91|10
1623538490000|2021-06-12 22:54:50|15337.84|15217.84|15336.76|15216.76|15338.18|15218.18|15336.76|15216.76|9
1623538500000|2021-06-12 22:55:00|15336.99|15216.99|15340.22|15220.22|15340.22|15220.22|15336.99|15216.99|10
1623538510000|2021-06-12 22:55:10|15340.8|15220.8|15343.18|15223.18|15343.18|15223.18|15340.8|15220.8|10
1623538520000|2021-06-12 22:55:20|15343.35|15223.35|15348.74|15228.74|15348.92|15228.92|15343.35|15223.35|10
1623538530000|2021-06-12 22:55:30|15348.92|15228.92|15348.65|15228.65|15349.23|15229.23|15348.65|15228.65|10
1623538540000|2021-06-12 22:55:40|15348.85|15228.85|15349.5|15229.5|15349.5|15229.5|15348.85|15228.85|9
1623538550000|2021-06-12 22:55:50|15349.56|15229.56|15350.66|15230.66|15350.66|15230.66|15349.56|15229.56|10
1623538560000|2021-06-12 22:56:00|15350.95|15230.95|15348.58|15228.58|15350.95|15230.95|15348.13|15228.13|9
1623538570000|2021-06-12 22:56:10|15349.2|15229.2|15352.39|15232.39|15352.39|15232.39|15349.2|15229.2|10
1623538580000|2021-06-12 22:56:20|15352.46|15232.46|15352.47|15232.47|15352.84|15232.84|15352.05|15232.05|9
1623538590000|2021-06-12 22:56:30|15352.72|15232.72|15352.75|15232.75|15353.12|15233.12|15352.71|15232.71|9
1623538600000|2021-06-12 22:56:40|15352.8|15232.8|15351.39|15231.39|15352.87|15232.87|15351.39|15231.39|10
1623538610000|2021-06-12 22:56:50|15351.01|15231.01|15351.01|15231.01|15351.06|15231.06|15350.29|15230.29|10
1623538620000|2021-06-12 22:57:00|15350.19|15230.19|15349.84|15229.84|15350.33|15230.33|15349.77|15229.77|9
1623538630000|2021-06-12 22:57:10|15350.11|15230.11|15350.64|15230.64|15350.74|15230.74|15350.07|15230.07|10
1623538640000|2021-06-12 22:57:20|15350.49|15230.49|15349.9|15229.9|15350.76|15230.76|15349.89|15229.89|9
1623538650000|2021-06-12 22:57:30|15349.84|15229.84|15351.3|15231.3|15351.33|15231.33|15349.78|15229.78|10
1623538660000|2021-06-12 22:57:40|15351.47|15231.47|15350.98|15230.98|15351.66|15231.66|15350.98|15230.98|10
1623538670000|2021-06-12 22:57:50|15350.77|15230.77|15351.53|15231.53|15351.53|15231.53|15349.94|15229.94|10
1623538680000|2021-06-12 22:58:00|15352.39|15232.39|15353.3|15233.3|15353.36|15233.36|15352.39|15232.39|10
1623538690000|2021-06-12 22:58:10|15354.16|15234.16|15355.82|15235.82|15355.82|15235.82|15354.08|15234.08|8
1623538700000|2021-06-12 22:58:20|15356.61|15236.61|15359.22|15239.22|15359.22|15239.22|15356.61|15236.61|10
1623538710000|2021-06-12 22:58:30|15359.03|15239.03|15359.34|15239.34|15359.5|15239.5|15359.03|15239.03|10
1623538720000|2021-06-12 22:58:40|15359.96|15239.96|15361.39|15241.39|15361.39|15241.39|15359.87|15239.87|9
1623538730000|2021-06-12 22:58:50|15362.08|15242.08|15363.85|15243.85|15364.31|15244.31|15362.08|15242.08|9
1623538740000|2021-06-12 22:59:00|15364.65|15244.65|15361.2|15241.2|15365.08|15245.08|15361.2|15241.2|10
1623538750000|2021-06-12 22:59:10|15360.24|15240.24|15357.66|15237.66|15360.24|15240.24|15357.59|15237.59|10
1623538760000|2021-06-12 22:59:20|15357.49|15237.49|15356.7|15236.7|15357.49|15237.49|15356.49|15236.49|9
1623538770000|2021-06-12 22:59:30|15356.74|15236.74|15357.14|15237.14|15357.14|15237.14|15356.74|15236.74|8
1623538780000|2021-06-12 22:59:40|15357.02|15237.02|15356.97|15236.97|15357.29|15237.29|15356.7|15236.7|9
1623538790000|2021-06-12 22:59:50|15356.99|15236.99|15354.46|15234.46|15356.99|15236.99|15354.23|15234.23|10
1623538800000|2021-06-12 23:00:00|15354.49|15234.49|15352.39|15232.39|15354.49|15234.49|15352.12|15232.12|10
1623538810000|2021-06-12 23:00:10|15352.14|15232.14|15349.95|15229.95|15352.14|15232.14|15349.95|15229.95|10
1623538820000|2021-06-12 23:00:20|15349.47|15229.47|15348.55|15228.55|15349.47|15229.47|15348.05|15228.05|9
1623538830000|2021-06-12 23:00:30|15348.25|15228.25|15348.13|15228.13|15348.25|15228.25|15347.47|15227.47|9
1623538840000|2021-06-12 23:00:40|15348.92|15228.92|15349.33|15229.33|15349.41|15229.41|15348.92|15228.92|10
1623538850000|2021-06-12 23:00:50|15348.66|15228.66|15350.53|15230.53|15350.53|15230.53|15348.66|15228.66|9
1623538860000|2021-06-12 23:01:00|15350.66|15230.66|15357.5|15237.5|15357.5|15237.5|15350.66|15230.66|10
1623538870000|2021-06-12 23:01:10|15358.02|15238.02|15362.34|15242.34|15362.34|15242.34|15358.02|15238.02|10
1623538880000|2021-06-12 23:01:20|15362.53|15242.53|15367.49|15247.49|15367.49|15247.49|15362.53|15242.53|10
1623538890000|2021-06-12 23:01:30|15367.91|15247.91|15370.76|15250.76|15370.76|15250.76|15367.91|15247.91|10
1623538900000|2021-06-12 23:01:40|15371.04|15251.04|15370.63|15250.63|15371.07|15251.07|15370.21|15250.21|10
1623538910000|2021-06-12 23:01:50|15371.17|15251.17|15373.41|15253.41|15373.41|15253.41|15371.17|15251.17|10
1623538920000|2021-06-12 23:02:00|15373.61|15253.61|15371.82|15251.82|15373.61|15253.61|15371.45|15251.45|10
1623538930000|2021-06-12 23:02:10|15372.91|15252.91|15372.19|15252.19|15372.91|15252.91|15371.71|15251.71|9
1623538940000|2021-06-12 23:02:20|15372.17|15252.17|15373.07|15253.07|15373.08|15253.08|15371.7|15251.7|9
1623538950000|2021-06-12 23:02:30|15373.19|15253.19|15372.47|15252.47|15373.61|15253.61|15372.47|15252.47|10
1623538960000|2021-06-12 23:02:40|15372.3|15252.3|15371.73|15251.73|15372.99|15252.99|15371.45|15251.45|10
1623538970000|2021-06-12 23:02:50|15371.62|15251.62|15371.86|15251.86|15371.99|15251.99|15371.62|15251.62|9
1623538980000|2021-06-12 23:03:00|15371.77|15251.77|15372.83|15252.83|15372.91|15252.91|15371.55|15251.55|10
1623538990000|2021-06-12 23:03:10|15373.14|15253.14|15374.9|15254.9|15375.27|15255.27|15372.76|15252.76|9
1623539000000|2021-06-12 23:03:20|15375.7|15255.7|15375.32|15255.32|15375.7|15255.7|15375.11|15255.11|9
1623539010000|2021-06-12 23:03:30|15375.28|15255.28|15376.01|15256.01|15376.2|15256.2|15374.45|15254.45|10
1623539020000|2021-06-12 23:03:40|15375.6|15255.6|15375.14|15255.14|15375.67|15255.67|15375.01|15255.01|9
1623539030000|2021-06-12 23:03:50|15375.35|15255.35|15375.47|15255.47|15375.93|15255.93|15375.35|15255.35|10
1623539040000|2021-06-12 23:04:00|15375.24|15255.24|15375.75|15255.75|15375.77|15255.77|15375.24|15255.24|7
1623539050000|2021-06-12 23:04:10|15375.85|15255.85|15376.68|15256.68|15376.74|15256.74|15375.85|15255.85|8
1623539060000|2021-06-12 23:04:20|15376.98|15256.98|15379.31|15259.31|15379.31|15259.31|15376.82|15256.82|10
1623539070000|2021-06-12 23:04:30|15379.05|15259.05|15379.76|15259.76|15379.76|15259.76|15379.02|15259.02|9
1623539080000|2021-06-12 23:04:40|15379.99|15259.99|15379.62|15259.62|15380.58|15260.58|15379.62|15259.62|9
1623539090000|2021-06-12 23:04:50|15379.73|15259.73|15379.73|15259.73|15380.12|15260.12|15379.18|15259.18|10
1623539100000|2021-06-12 23:05:00|15379.8|15259.8|15377.86|15257.86|15379.8|15259.8|15377.86|15257.86|10
1623539110000|2021-06-12 23:05:10|15376.76|15256.76|15377.08|15257.08|15377.35|15257.35|15376.76|15256.76|9
1623539120000|2021-06-12 23:05:20|15377.47|15257.47|15377.4|15257.4|15377.53|15257.53|15376.95|15256.95|10
1623539130000|2021-06-12 23:05:30|15377.79|15257.79|15378.41|15258.41|15378.41|15258.41|15377.53|15257.53|9
1623539140000|2021-06-12 23:05:40|15378.52|15258.52|15379.94|15259.94|15379.94|15259.94|15378.47|15258.47|8
1623539150000|2021-06-12 23:05:50|15380.19|15260.19|15384|15264|15384|15264|15380.19|15260.19|10
1623539160000|2021-06-12 23:06:00|15384.4|15264.4|15385.44|15265.44|15385.44|15265.44|15384.31|15264.31|7
1623539170000|2021-06-12 23:06:10|15385.52|15265.52|15385.89|15265.89|15385.89|15265.89|15385.07|15265.07|10
1623539180000|2021-06-12 23:06:20|15385.95|15265.95|15387.27|15267.27|15387.45|15267.45|15385.95|15265.95|9
1623539190000|2021-06-12 23:06:30|15387.5|15267.5|15387.98|15267.98|15388.21|15268.21|15387.5|15267.5|9
1623539200000|2021-06-12 23:06:40|15387.99|15267.99|15387.4|15267.4|15388.34|15268.34|15387.4|15267.4|10
1623539210000|2021-06-12 23:06:50|15386.63|15266.63|15385.26|15265.26|15386.63|15266.63|15385.18|15265.18|10
1623539220000|2021-06-12 23:07:00|15385.51|15265.51|15385.14|15265.14|15385.6|15265.6|15385.14|15265.14|9
1623539230000|2021-06-12 23:07:10|15384.87|15264.87|15381.71|15261.71|15384.92|15264.92|15381.71|15261.71|9
1623539240000|2021-06-12 23:07:20|15380.88|15260.88|15377.11|15257.11|15380.88|15260.88|15377.11|15257.11|9
1623539250000|2021-06-12 23:07:30|15376.85|15256.85|15377.19|15257.19|15377.41|15257.41|15376.85|15256.85|9
1623539260000|2021-06-12 23:07:40|15377.29|15257.29|15377.04|15257.04|15377.54|15257.54|15376.89|15256.89|9
1623539270000|2021-06-12 23:07:50|15376.62|15256.62|15376.98|15256.98|15377.25|15257.25|15376.62|15256.62|9
1623539280000|2021-06-12 23:08:00|15376.96|15256.96|15377.82|15257.82|15378.05|15258.05|15376.96|15256.96|10
1623539290000|2021-06-12 23:08:10|15378.72|15258.72|15380.04|15260.04|15380.16|15260.16|15378.69|15258.69|10
1623539300000|2021-06-12 23:08:20|15380.67|15260.67|15381.97|15261.97|15382.31|15262.31|15380.67|15260.67|9
1623539310000|2021-06-12 23:08:30|15382.36|15262.36|15383.11|15263.11|15383.11|15263.11|15382.04|15262.04|10
1623539320000|2021-06-12 23:08:40|15383.18|15263.18|15384.13|15264.13|15384.13|15264.13|15383.18|15263.18|9
1623539330000|2021-06-12 23:08:50|15383.89|15263.89|15384.8|15264.8|15384.8|15264.8|15383.89|15263.89|9
1623539340000|2021-06-12 23:09:00|15384.81|15264.81|15385.02|15265.02|15385.35|15265.35|15384.7|15264.7|8
1623539350000|2021-06-12 23:09:10|15384.86|15264.86|15384.68|15264.68|15384.9|15264.9|15384.68|15264.68|9
1623539360000|2021-06-12 23:09:20|15384.67|15264.67|15384.36|15264.36|15384.67|15264.67|15384.09|15264.09|8
1623539370000|2021-06-12 23:09:30|15384.38|15264.38|15383.94|15263.94|15384.4|15264.4|15383.9|15263.9|7
1623539380000|2021-06-12 23:09:40|15384.36|15264.36|15385.58|15265.58|15385.58|15265.58|15384.24|15264.24|9
1623539390000|2021-06-12 23:09:50|15385.67|15265.67|15387.42|15267.42|15387.42|15267.42|15385.67|15265.67|8
1623539400000|2021-06-12 23:10:00|15387.36|15267.36|15390.32|15270.32|15390.32|15270.32|15387.36|15267.36|10
1623539410000|2021-06-12 23:10:10|15390.31|15270.31|15393.17|15273.17|15393.17|15273.17|15390.24|15270.24|10
1623539420000|2021-06-12 23:10:20|15393.66|15273.66|15396.35|15276.35|15396.51|15276.51|15393.66|15273.66|10
1623539430000|2021-06-12 23:10:30|15396.27|15276.27|15396.81|15276.81|15396.83|15276.83|15396.27|15276.27|8
1623539440000|2021-06-12 23:10:40|15396.83|15276.83|15397.69|15277.69|15397.69|15277.69|15396.5|15276.5|10
1623539450000|2021-06-12 23:10:50|15397.86|15277.86|15401.16|15281.16|15401.16|15281.16|15397.86|15277.86|10
1623539460000|2021-06-12 23:11:00|15401.21|15281.21|15401.09|15281.09|15401.21|15281.21|15400.05|15280.05|9
1623539470000|2021-06-12 23:11:10|15401.64|15281.64|15400.73|15280.73|15401.7|15281.7|15400.71|15280.71|10
1623539480000|2021-06-12 23:11:20|15400.97|15280.97|15401.57|15281.57|15401.83|15281.83|15400.69|15280.69|10
1623539490000|2021-06-12 23:11:30|15401.56|15281.56|15399.88|15279.88|15401.72|15281.72|15399.73|15279.73|9
1623539500000|2021-06-12 23:11:40|15399.9|15279.9|15402.3|15282.3|15402.3|15282.3|15399.9|15279.9|10
1623539510000|2021-06-12 23:11:50|15402.24|15282.24|15403.37|15283.37|15403.37|15283.37|15402.1|15282.1|10
1623539520000|2021-06-12 23:12:00|15403.53|15283.53|15403.94|15283.94|15404.48|15284.48|15403.53|15283.53|10
1623539530000|2021-06-12 23:12:10|15403.95|15283.95|15403.44|15283.44|15404.14|15284.14|15403.44|15283.44|10
1623539540000|2021-06-12 23:12:20|15403.71|15283.71|15403.96|15283.96|15404.37|15284.37|15403.28|15283.28|10
1623539550000|2021-06-12 23:12:30|15404.27|15284.27|15403.69|15283.69|15404.27|15284.27|15403.24|15283.24|9
1623539560000|2021-06-12 23:12:40|15403.73|15283.73|15404.35|15284.35|15404.35|15284.35|15403.62|15283.62|10
1623539570000|2021-06-12 23:12:50|15404.05|15284.05|15404.18|15284.18|15404.18|15284.18|15403.48|15283.48|9
1623539580000|2021-06-12 23:13:00|15405|15285|15406.47|15286.47|15407.68|15287.68|15405|15285|9
1623539590000|2021-06-12 23:13:10|15406.36|15286.36|15407.69|15287.69|15409.4|15289.4|15406.36|15286.36|10
1623539600000|2021-06-12 23:13:20|15407.68|15287.68|15408.55|15288.55|15408.55|15288.55|15407.58|15287.58|10
1623539610000|2021-06-12 23:13:30|15409.14|15289.14|15409.86|15289.86|15409.86|15289.86|15408.72|15288.72|10
1623539620000|2021-06-12 23:13:40|15410.85|15290.85|15420.6|15300.6|15420.6|15300.6|15410.85|15290.85|10
1623539630000|2021-06-12 23:13:50|15420.94|15300.94|15418.86|15298.86|15420.94|15300.94|15418.59|15298.59|10
1623539640000|2021-06-12 23:14:00|15418.39|15298.39|15419.51|15299.51|15419.61|15299.61|15418.07|15298.07|10
1623539650000|2021-06-12 23:14:10|15419.7|15299.7|15420.05|15300.05|15420.05|15300.05|15419.09|15299.09|10
1623539660000|2021-06-12 23:14:20|15420.52|15300.52|15422.78|15302.78|15422.78|15302.78|15420.52|15300.52|10
1623539670000|2021-06-12 23:14:30|15423.19|15303.19|15425.42|15305.42|15425.42|15305.42|15423.19|15303.19|10
1623539680000|2021-06-12 23:14:40|15425.68|15305.68|15426.93|15306.93|15427.06|15307.06|15425.68|15305.68|10
1623539690000|2021-06-12 23:14:50|15426.73|15306.73|15428.4|15308.4|15428.55|15308.55|15426.73|15306.73|9
1623539700000|2021-06-12 23:15:00|15428.38|15308.38|15429.87|15309.87|15429.87|15309.87|15428.07|15308.07|8
1623539710000|2021-06-12 23:15:10|15430.08|15310.08|15432.34|15312.34|15432.34|15312.34|15429.27|15309.27|10
1623539720000|2021-06-12 23:15:20|15432.71|15312.71|15434.4|15314.4|15435.52|15315.52|15432.71|15312.71|10
1623539730000|2021-06-12 23:15:30|15434.21|15314.21|15433.52|15313.52|15434.21|15314.21|15433.44|15313.44|10
1623539740000|2021-06-12 23:15:40|15433.38|15313.38|15433.57|15313.57|15433.57|15313.57|15433.23|15313.23|10
1623539750000|2021-06-12 23:15:50|15433.65|15313.65|15430.3|15310.3|15433.65|15313.65|15430.11|15310.11|10
1623539760000|2021-06-12 23:16:00|15430.24|15310.24|15431.23|15311.23|15431.33|15311.33|15430.07|15310.07|10
1623539770000|2021-06-12 23:16:10|15431.65|15311.65|15428.76|15308.76|15431.89|15311.89|15428.76|15308.76|10
1623539780000|2021-06-12 23:16:20|15428.33|15308.33|15422.74|15302.74|15428.33|15308.33|15422.74|15302.74|10
1623539790000|2021-06-12 23:16:30|15422.22|15302.22|15422.45|15302.45|15422.45|15302.45|15421.78|15301.78|10
1623539800000|2021-06-12 23:16:40|15422.51|15302.51|15423.43|15303.43|15423.47|15303.47|15422.28|15302.28|9
1623539810000|2021-06-12 23:16:50|15423.06|15303.06|15421.41|15301.41|15423.06|15303.06|15421.33|15301.33|10
1623539820000|2021-06-12 23:17:00|15420.08|15300.08|15418.69|15298.69|15420.08|15300.08|15418.32|15298.32|10
1623539830000|2021-06-12 23:17:10|15418.42|15298.42|15414.13|15294.13|15418.42|15298.42|15414.13|15294.13|10
1623539840000|2021-06-12 23:17:20|15414.11|15294.11|15411.29|15291.29|15414.11|15294.11|15411.15|15291.15|10
1623539850000|2021-06-12 23:17:30|15411.12|15291.12|15410.54|15290.54|15411.12|15291.12|15410.24|15290.24|9
1623539860000|2021-06-12 23:17:40|15410.6|15290.6|15410.41|15290.41|15410.6|15290.6|15410|15290|10
1623539870000|2021-06-12 23:17:50|15410.48|15290.48|15410.85|15290.85|15411.42|15291.42|15410.48|15290.48|10
1623539880000|2021-06-12 23:18:00|15410.88|15290.88|15410.41|15290.41|15411.09|15291.09|15410.41|15290.41|10
1623539890000|2021-06-12 23:18:10|15410.25|15290.25|15409.88|15289.88|15410.25|15290.25|15409.72|15289.72|10
1623539900000|2021-06-12 23:18:20|15409.65|15289.65|15408.51|15288.51|15409.8|15289.8|15408.33|15288.33|9
1623539910000|2021-06-12 23:18:30|15408.19|15288.19|15408.13|15288.13|15408.19|15288.19|15407.49|15287.49|10
1623539920000|2021-06-12 23:18:40|15407.42|15287.42|15405.25|15285.25|15407.42|15287.42|15405.25|15285.25|10
1623539930000|2021-06-12 23:18:50|15405.01|15285.01|15402.97|15282.97|15405.01|15285.01|15402.97|15282.97|10
1623539940000|2021-06-12 23:19:00|15403.6|15283.6|15401.39|15281.39|15403.97|15283.97|15401.39|15281.39|10
1623539950000|2021-06-12 23:19:10|15400.86|15280.86|15401.84|15281.84|15401.84|15281.84|15400.78|15280.78|9
1623539960000|2021-06-12 23:19:20|15401.18|15281.18|15402.12|15282.12|15402.48|15282.48|15401.18|15281.18|10
1623539970000|2021-06-12 23:19:30|15402.37|15282.37|15401.63|15281.63|15403.4|15283.4|15401.63|15281.63|10
1623539980000|2021-06-12 23:19:40|15402.09|15282.09|15404.11|15284.11|15404.11|15284.11|15402.09|15282.09|10
1623539990000|2021-06-12 23:19:50|15405.28|15285.28|15406.65|15286.65|15406.65|15286.65|15405.28|15285.28|10
1623540000000|2021-06-12 23:20:00|15407.17|15287.17|15406.16|15286.16|15407.17|15287.17|15405.74|15285.74|10
1623540010000|2021-06-12 23:20:10|15406.19|15286.19|15406.28|15286.28|15406.83|15286.83|15406.15|15286.15|10
1623540020000|2021-06-12 23:20:20|15405.6|15285.6|15405.16|15285.16|15405.6|15285.6|15405.16|15285.16|9
1623540030000|2021-06-12 23:20:30|15405|15285|15405.13|15285.13|15405.14|15285.14|15404.8|15284.8|8
1623540040000|2021-06-12 23:20:40|15404.73|15284.73|15404.98|15284.98|15404.98|15284.98|15404.66|15284.66|8
1623540050000|2021-06-12 23:20:50|15404.54|15284.54|15403.37|15283.37|15404.54|15284.54|15403.24|15283.24|9
1623540060000|2021-06-12 23:21:00|15402.85|15282.85|15403.3|15283.3|15403.35|15283.35|15402.84|15282.84|10
1623540070000|2021-06-12 23:21:10|15403.24|15283.24|15405.29|15285.29|15405.4|15285.4|15403.24|15283.24|10
1623540080000|2021-06-12 23:21:20|15405.31|15285.31|15404.72|15284.72|15405.45|15285.45|15404.17|15284.17|8
1623540090000|2021-06-12 23:21:30|15404.83|15284.83|15405.53|15285.53|15405.53|15285.53|15404.81|15284.81|10
1623540100000|2021-06-12 23:21:40|15405.17|15285.17|15404.31|15284.31|15405.17|15285.17|15404.31|15284.31|10
1623540110000|2021-06-12 23:21:50|15404.34|15284.34|15404.61|15284.61|15404.61|15284.61|15404.3|15284.3|9
1623540120000|2021-06-12 23:22:00|15404.72|15284.72|15401.6|15281.6|15404.78|15284.78|15401.6|15281.6|9
1623540130000|2021-06-12 23:22:10|15401.38|15281.38|15397.34|15277.34|15401.45|15281.45|15397.34|15277.34|10
1623540140000|2021-06-12 23:22:20|15397.15|15277.15|15395.16|15275.16|15397.15|15277.15|15395.16|15275.16|9
1623540150000|2021-06-12 23:22:30|15395.06|15275.06|15394.73|15274.73|15395.06|15275.06|15394.39|15274.39|9
1623540160000|2021-06-12 23:22:40|15394.66|15274.66|15394.51|15274.51|15395.07|15275.07|15394.41|15274.41|10
1623540170000|2021-06-12 23:22:50|15394.35|15274.35|15392.81|15272.81|15394.35|15274.35|15392.81|15272.81|10
1623540180000|2021-06-12 23:23:00|15392.57|15272.57|15395.19|15275.19|15395.19|15275.19|15392.57|15272.57|9
1623540190000|2021-06-12 23:23:10|15395.27|15275.27|15396.84|15276.84|15396.84|15276.84|15395.27|15275.27|9
1623540200000|2021-06-12 23:23:20|15396.86|15276.86|15397.17|15277.17|15397.17|15277.17|15396.75|15276.75|8
1623540210000|2021-06-12 23:23:30|15397.03|15277.03|15398.71|15278.71|15398.71|15278.71|15397.03|15277.03|10
1623540220000|2021-06-12 23:23:40|15398.87|15278.87|15399.59|15279.59|15400.07|15280.07|15398.87|15278.87|9
1623540230000|2021-06-12 23:23:50|15400.09|15280.09|15400.04|15280.04|15400.52|15280.52|15400.04|15280.04|8
1623540240000|2021-06-12 23:24:00|15399.55|15279.55|15401.47|15281.47|15401.47|15281.47|15399.26|15279.26|9
1623540250000|2021-06-12 23:24:10|15401.54|15281.54|15402.39|15282.39|15402.39|15282.39|15400.9|15280.9|10
1623540260000|2021-06-12 23:24:20|15403.01|15283.01|15403.25|15283.25|15403.25|15283.25|15402.73|15282.73|9
1623540270000|2021-06-12 23:24:30|15402.92|15282.92|15402.93|15282.93|15402.94|15282.94|15402.28|15282.28|10
1623540280000|2021-06-12 23:24:40|15403.18|15283.18|15403.68|15283.68|15403.69|15283.69|15403.18|15283.18|10
1623540290000|2021-06-12 23:24:50|15403.46|15283.46|15403.19|15283.19|15403.46|15283.46|15403.16|15283.16|8
1623540300000|2021-06-12 23:25:00|15403.52|15283.52|15399.49|15279.49|15403.52|15283.52|15399.49|15279.49|10
1623540310000|2021-06-12 23:25:10|15398.62|15278.62|15398.44|15278.44|15398.72|15278.72|15398.44|15278.44|9
1623540320000|2021-06-12 23:25:20|15398.43|15278.43|15397.78|15277.78|15398.43|15278.43|15397.61|15277.61|8
1623540330000|2021-06-12 23:25:30|15397.34|15277.34|15397.16|15277.16|15397.66|15277.66|15397.13|15277.13|9
1623540340000|2021-06-12 23:25:40|15397.38|15277.38|15397.34|15277.34|15397.59|15277.59|15397|15277|8
1623540350000|2021-06-12 23:25:50|15398.69|15278.69|15400.52|15280.52|15400.55|15280.55|15398.69|15278.69|8
1623540360000|2021-06-12 23:26:00|15400.54|15280.54|15401.58|15281.58|15401.58|15281.58|15400.54|15280.54|9
1623540370000|2021-06-12 23:26:10|15401.43|15281.43|15400.61|15280.61|15401.85|15281.85|15400.42|15280.42|10
1623540380000|2021-06-12 23:26:20|15399.81|15279.81|15400.04|15280.04|15400.27|15280.27|15399.68|15279.68|10
1623540390000|2021-06-12 23:26:30|15400.2|15280.2|15401.97|15281.97|15401.97|15281.97|15400.2|15280.2|9
1623540400000|2021-06-12 23:26:40|15402.35|15282.35|15404.18|15284.18|15404.18|15284.18|15402.12|15282.12|10
1623540410000|2021-06-12 23:26:50|15404.19|15284.19|15405.75|15285.75|15405.75|15285.75|15404.19|15284.19|9
1623540420000|2021-06-12 23:27:00|15406.13|15286.13|15408.68|15288.68|15408.68|15288.68|15405.99|15285.99|10
1623540430000|2021-06-12 23:27:10|15408.34|15288.34|15408.32|15288.32|15408.34|15288.34|15407.9|15287.9|9
1623540440000|2021-06-12 23:27:20|15407.84|15287.84|15409.94|15289.94|15409.94|15289.94|15407.84|15287.84|10
1623540450000|2021-06-12 23:27:30|15409.66|15289.66|15415.16|15295.16|15415.16|15295.16|15409.66|15289.66|10
1623540460000|2021-06-12 23:27:40|15415.87|15295.87|15417.31|15297.31|15417.31|15297.31|15415.81|15295.81|10
1623540470000|2021-06-12 23:27:50|15417.11|15297.11|15416.96|15296.96|15417.11|15297.11|15416.37|15296.37|10
1623540480000|2021-06-12 23:28:00|15416.97|15296.97|15413.45|15293.45|15416.97|15296.97|15413.35|15293.35|10
1623540490000|2021-06-12 23:28:10|15413.05|15293.05|15410.58|15290.58|15413.05|15293.05|15410.58|15290.58|9
1623540500000|2021-06-12 23:28:20|15408.05|15288.05|15403.93|15283.93|15408.05|15288.05|15403.93|15283.93|10
1623540510000|2021-06-12 23:28:30|15403.54|15283.54|15401.96|15281.96|15403.55|15283.55|15401.79|15281.79|10
1623540520000|2021-06-12 23:28:40|15401.61|15281.61|15401.2|15281.2|15401.63|15281.63|15401.01|15281.01|10
1623540530000|2021-06-12 23:28:50|15401.03|15281.03|15401.13|15281.13|15401.4|15281.4|15401.02|15281.02|8
1623540540000|2021-06-12 23:29:00|15400.66|15280.66|15401.07|15281.07|15401.91|15281.91|15400.66|15280.66|9
1623540550000|2021-06-12 23:29:10|15401.02|15281.02|15401.09|15281.09|15401.18|15281.18|15400.16|15280.16|8
1623540560000|2021-06-12 23:29:20|15401.23|15281.23|15402.12|15282.12|15402.43|15282.43|15401.23|15281.23|10
1623540570000|2021-06-12 23:29:30|15402.37|15282.37|15400.78|15280.78|15402.51|15282.51|15400.78|15280.78|10
1623540580000|2021-06-12 23:29:40|15401.11|15281.11|15399.38|15279.38|15401.11|15281.11|15399.38|15279.38|9
1623540590000|2021-06-12 23:29:50|15399.6|15279.6|15399.58|15279.58|15399.6|15279.6|15398.9|15278.9|9
1623540600000|2021-06-12 23:30:00|15399.93|15279.93|15399.71|15279.71|15399.97|15279.97|15399.41|15279.41|10
1623540610000|2021-06-12 23:30:10|15399.64|15279.64|15399.54|15279.54|15399.77|15279.77|15399.39|15279.39|10
1623540620000|2021-06-12 23:30:20|15399.64|15279.64|15392.39|15272.39|15399.64|15279.64|15392.39|15272.39|10
1623540630000|2021-06-12 23:30:30|15391.99|15271.99|15385.09|15265.09|15391.99|15271.99|15385.09|15265.09|10
1623540640000|2021-06-12 23:30:40|15383.61|15263.61|15378.17|15258.17|15383.61|15263.61|15378.07|15258.07|10
1623540650000|2021-06-12 23:30:50|15378.04|15258.04|15375.54|15255.54|15378.04|15258.04|15375.43|15255.43|10
1623540660000|2021-06-12 23:31:00|15375.77|15255.77|15376.7|15256.7|15377.41|15257.41|15375.77|15255.77|10
1623540670000|2021-06-12 23:31:10|15376.81|15256.81|15374.58|15254.58|15377.14|15257.14|15374.58|15254.58|9
1623540680000|2021-06-12 23:31:20|15374.44|15254.44|15375.36|15255.36|15375.36|15255.36|15374.21|15254.21|8
1623540690000|2021-06-12 23:31:30|15375.53|15255.53|15375.14|15255.14|15375.93|15255.93|15374.79|15254.79|9
1623540700000|2021-06-12 23:31:40|15375.76|15255.76|15377.12|15257.12|15377.12|15257.12|15375.76|15255.76|8
1623540710000|2021-06-12 23:31:50|15377.46|15257.46|15379.19|15259.19|15379.19|15259.19|15377.46|15257.46|8
1623540720000|2021-06-12 23:32:00|15379.67|15259.67|15382.42|15262.42|15382.87|15262.87|15379.67|15259.67|10
1623540730000|2021-06-12 23:32:10|15382.36|15262.36|15381.08|15261.08|15382.36|15262.36|15381.02|15261.02|9
1623540740000|2021-06-12 23:32:20|15380.86|15260.86|15382.08|15262.08|15382.08|15262.08|15380.86|15260.86|10
1623540750000|2021-06-12 23:32:30|15382.35|15262.35|15384.31|15264.31|15384.31|15264.31|15382.35|15262.35|8
1623540760000|2021-06-12 23:32:40|15383.52|15263.52|15381.59|15261.59|15383.62|15263.62|15381.59|15261.59|10
1623540770000|2021-06-12 23:32:50|15381.28|15261.28|15381.42|15261.42|15381.48|15261.48|15380.51|15260.51|10
1623540780000|2021-06-12 23:33:00|15381.37|15261.37|15378.82|15258.82|15382.27|15262.27|15378.82|15258.82|10
1623540790000|2021-06-12 23:33:10|15378.89|15258.89|15376.75|15256.75|15378.89|15258.89|15376.56|15256.56|10
1623540800000|2021-06-12 23:33:20|15376.65|15256.65|15373.91|15253.91|15376.9|15256.9|15373.91|15253.91|10
1623540810000|2021-06-12 23:33:30|15373.71|15253.71|15372.55|15252.55|15373.71|15253.71|15372.49|15252.49|8
1623540820000|2021-06-12 23:33:40|15372.54|15252.54|15371.45|15251.45|15372.69|15252.69|15371.23|15251.23|9
1623540830000|2021-06-12 23:33:50|15371.55|15251.55|15369.69|15249.69|15371.96|15251.96|15369.69|15249.69|10
1623540840000|2021-06-12 23:34:00|15369.44|15249.44|15368.42|15248.42|15369.44|15249.44|15368.02|15248.02|10
1623540850000|2021-06-12 23:34:10|15368.48|15248.48|15365.42|15245.42|15368.69|15248.69|15365.42|15245.42|10
1623540860000|2021-06-12 23:34:20|15364.32|15244.32|15356.1|15236.1|15364.32|15244.32|15356.1|15236.1|10
1623540870000|2021-06-12 23:34:30|15355.84|15235.84|15353.82|15233.82|15355.84|15235.84|15353.55|15233.55|10
1623540880000|2021-06-12 23:34:40|15353.47|15233.47|15351.66|15231.66|15353.47|15233.47|15351.3|15231.3|10
1623540890000|2021-06-12 23:34:50|15351.46|15231.46|15350.84|15230.84|15351.46|15231.46|15350.36|15230.36|10
1623540900000|2021-06-12 23:35:00|15350.93|15230.93|15351.49|15231.49|15351.49|15231.49|15349.54|15229.54|10
1623540910000|2021-06-12 23:35:10|15351.79|15231.79|15352.92|15232.92|15353.02|15233.02|15351.41|15231.41|10
1623540920000|2021-06-12 23:35:20|15353.24|15233.24|15355.33|15235.33|15355.33|15235.33|15353.14|15233.14|10
1623540930000|2021-06-12 23:35:30|15355.18|15235.18|15355.85|15235.85|15356.24|15236.24|15355.01|15235.01|10
1623540940000|2021-06-12 23:35:40|15356.22|15236.22|15357.01|15237.01|15357.01|15237.01|15356.22|15236.22|10
1623540950000|2021-06-12 23:35:50|15357.11|15237.11|15357.72|15237.72|15357.72|15237.72|15356.81|15236.81|10
1623540960000|2021-06-12 23:36:00|15357.38|15237.38|15357.76|15237.76|15358.45|15238.45|15357.38|15237.38|10
1623540970000|2021-06-12 23:36:10|15358.34|15238.34|15357.25|15237.25|15358.39|15238.39|15357.25|15237.25|9
1623540980000|2021-06-12 23:36:20|15357.06|15237.06|15356|15236|15357.08|15237.08|15355.95|15235.95|10
1623540990000|2021-06-12 23:36:30|15356.04|15236.04|15352.59|15232.59|15356.04|15236.04|15352.59|15232.59|8
1623541000000|2021-06-12 23:36:40|15351.43|15231.43|15347.37|15227.37|15351.43|15231.43|15347.37|15227.37|10
1623541010000|2021-06-12 23:36:50|15347.3|15227.3|15344.27|15224.27|15347.3|15227.3|15344.27|15224.27|10
1623541020000|2021-06-12 23:37:00|15343.36|15223.36|15341.89|15221.89|15343.41|15223.41|15341.89|15221.89|10
1623541030000|2021-06-12 23:37:10|15341.61|15221.61|15340.11|15220.11|15341.61|15221.61|15340.07|15220.07|9
1623541040000|2021-06-12 23:37:20|15339.5|15219.5|15338.22|15218.22|15339.5|15219.5|15338.22|15218.22|9
1623541050000|2021-06-12 23:37:30|15338.49|15218.49|15337.2|15217.2|15338.49|15218.49|15337.1|15217.1|9
1623541060000|2021-06-12 23:37:40|15336.81|15216.81|15336.89|15216.89|15336.92|15216.92|15336.75|15216.75|8
1623541070000|2021-06-12 23:37:50|15336.99|15216.99|15336.43|15216.43|15337.17|15217.17|15336.07|15216.07|10
1623541080000|2021-06-12 23:38:00|15336.02|15216.02|15334.88|15214.88|15336.81|15216.81|15334.88|15214.88|9
1623541090000|2021-06-12 23:38:10|15335.22|15215.22|15337.17|15217.17|15337.17|15217.17|15335.22|15215.22|9
1623541100000|2021-06-12 23:38:20|15337.19|15217.19|15339.93|15219.93|15339.93|15219.93|15337.19|15217.19|10
1623541110000|2021-06-12 23:38:30|15339.96|15219.96|15342.59|15222.59|15342.59|15222.59|15339.96|15219.96|9
1623541120000|2021-06-12 23:38:40|15342.83|15222.83|15342.41|15222.41|15342.94|15222.94|15342.15|15222.15|10
1623541130000|2021-06-12 23:38:50|15343.18|15223.18|15343.91|15223.91|15343.91|15223.91|15343.17|15223.17|9
1623541140000|2021-06-12 23:39:00|15343.71|15223.71|15344.64|15224.64|15345.12|15225.12|15343.71|15223.71|9
1623541150000|2021-06-12 23:39:10|15344.05|15224.05|15343.14|15223.14|15344.25|15224.25|15343.14|15223.14|10
1623541160000|2021-06-12 23:39:20|15343.08|15223.08|15343.19|15223.19|15343.19|15223.19|15342.83|15222.83|10
1623541170000|2021-06-12 23:39:30|15343.29|15223.29|15343.95|15223.95|15343.95|15223.95|15342.9|15222.9|10
1623541180000|2021-06-12 23:39:40|15343.96|15223.96|15344.59|15224.59|15344.59|15224.59|15343.96|15223.96|9
1623541190000|2021-06-12 23:39:50|15344.21|15224.21|15343.69|15223.69|15344.88|15224.88|15343.69|15223.69|9
1623541200000|2021-06-12 23:40:00|15343.73|15223.73|15343.73|15223.73|15343.74|15223.74|15342.93|15222.93|9
1623541210000|2021-06-12 23:40:10|15343.8|15223.8|15343.71|15223.71|15344.15|15224.15|15343.71|15223.71|10
1623541220000|2021-06-12 23:40:20|15343.7|15223.7|15345.52|15225.52|15345.53|15225.53|15343.7|15223.7|9
1623541230000|2021-06-12 23:40:30|15346.44|15226.44|15348|15228|15348.08|15228.08|15346.44|15226.44|8
1623541240000|2021-06-12 23:40:40|15348.83|15228.83|15352.87|15232.87|15352.87|15232.87|15348.83|15228.83|9
1623541250000|2021-06-12 23:40:50|15352.9|15232.9|15353.83|15233.83|15353.83|15233.83|15352.89|15232.89|8
1623541260000|2021-06-12 23:41:00|15354.11|15234.11|15356.75|15236.75|15356.75|15236.75|15354.11|15234.11|10
1623541270000|2021-06-12 23:41:10|15356.38|15236.38|15357.26|15237.26|15357.33|15237.33|15355.68|15235.68|10
1623541280000|2021-06-12 23:41:20|15357.57|15237.57|15355.66|15235.66|15357.57|15237.57|15355.66|15235.66|10
1623541290000|2021-06-12 23:41:30|15355.91|15235.91|15356.02|15236.02|15356.02|15236.02|15355.53|15235.53|6
1623541300000|2021-06-12 23:41:40|15356.09|15236.09|15355.51|15235.51|15356.35|15236.35|15355.18|15235.18|9
1623541310000|2021-06-12 23:41:50|15355.69|15235.69|15354.49|15234.49|15355.69|15235.69|15354.49|15234.49|7
1623541320000|2021-06-12 23:42:00|15354.12|15234.12|15353.25|15233.25|15354.12|15234.12|15352.72|15232.72|10
1623541330000|2021-06-12 23:42:10|15353.68|15233.68|15353.95|15233.95|15354.79|15234.79|15353.68|15233.68|10
1623541340000|2021-06-12 23:42:20|15353.96|15233.96|15354.25|15234.25|15354.48|15234.48|15353.96|15233.96|9
1623541350000|2021-06-12 23:42:30|15354.26|15234.26|15355.2|15235.2|15355.2|15235.2|15354.26|15234.26|10
1623541360000|2021-06-12 23:42:40|15355.5|15235.5|15356.31|15236.31|15356.42|15236.42|15355.5|15235.5|9
1623541370000|2021-06-12 23:42:50|15357.06|15237.06|15356.97|15236.97|15357.06|15237.06|15356.4|15236.4|10
1623541380000|2021-06-12 23:43:00|15357.06|15237.06|15358.05|15238.05|15358.05|15238.05|15356.74|15236.74|10
1623541390000|2021-06-12 23:43:10|15358.57|15238.57|15359.06|15239.06|15359.15|15239.15|15358.56|15238.56|8
1623541400000|2021-06-12 23:43:20|15359.38|15239.38|15359.68|15239.68|15359.77|15239.77|15359.31|15239.31|10
1623541410000|2021-06-12 23:43:30|15359.72|15239.72|15360.8|15240.8|15360.8|15240.8|15359.72|15239.72|9
1623541420000|2021-06-12 23:43:40|15360.75|15240.75|15360.34|15240.34|15360.82|15240.82|15359.18|15239.18|10
1623541430000|2021-06-12 23:43:50|15360.61|15240.61|15359.1|15239.1|15360.61|15240.61|15359.07|15239.07|9
1623541440000|2021-06-12 23:44:00|15358.98|15238.98|15361.84|15241.84|15361.84|15241.84|15358.98|15238.98|10
1623541450000|2021-06-12 23:44:10|15361.34|15241.34|15362.04|15242.04|15362.04|15242.04|15361.08|15241.08|9
1623541460000|2021-06-12 23:44:20|15362.21|15242.21|15362.84|15242.84|15362.84|15242.84|15362.14|15242.14|9
1623541470000|2021-06-12 23:44:30|15362.93|15242.93|15365.32|15245.32|15365.32|15245.32|15362.93|15242.93|8
1623541480000|2021-06-12 23:44:40|15365.14|15245.14|15365.59|15245.59|15365.59|15245.59|15365.05|15245.05|7
1623541490000|2021-06-12 23:44:50|15365.06|15245.06|15365.39|15245.39|15365.85|15245.85|15364.99|15244.99|10
1623541500000|2021-06-12 23:45:00|15365.35|15245.35|15362.55|15242.55|15365.35|15245.35|15362.55|15242.55|10
1623541510000|2021-06-12 23:45:10|15362.28|15242.28|15360.57|15240.57|15362.28|15242.28|15360.57|15240.57|10
1623541520000|2021-06-12 23:45:20|15360.47|15240.47|15359.69|15239.69|15361.32|15241.32|15359.69|15239.69|10
1623541530000|2021-06-12 23:45:30|15359.19|15239.19|15359.11|15239.11|15359.53|15239.53|15359.05|15239.05|10
1623541540000|2021-06-12 23:45:40|15359.07|15239.07|15359.65|15239.65|15359.71|15239.71|15359.07|15239.07|9
1623541550000|2021-06-12 23:45:50|15359.54|15239.54|15360.19|15240.19|15360.19|15240.19|15359.47|15239.47|9
1623541560000|2021-06-12 23:46:00|15360.16|15240.16|15358.68|15238.68|15360.75|15240.75|15358.68|15238.68|10
1623541570000|2021-06-12 23:46:10|15357.93|15237.93|15358.16|15238.16|15358.82|15238.82|15357.87|15237.87|10
1623541580000|2021-06-12 23:46:20|15357.71|15237.71|15356.76|15236.76|15357.79|15237.79|15356.76|15236.76|9
1623541590000|2021-06-12 23:46:30|15356.63|15236.63|15355.75|15235.75|15356.96|15236.96|15355.75|15235.75|10
1623541600000|2021-06-12 23:46:40|15355.79|15235.79|15355.78|15235.78|15355.79|15235.79|15355.24|15235.24|10
1623541610000|2021-06-12 23:46:50|15355.42|15235.42|15354.96|15234.96|15355.42|15235.42|15354.96|15234.96|10
1623541620000|2021-06-12 23:47:00|15354.98|15234.98|15356.93|15236.93|15356.93|15236.93|15354.78|15234.78|8
1623541630000|2021-06-12 23:47:10|15357.25|15237.25|15356.84|15236.84|15357.37|15237.37|15356.84|15236.84|9
1623541640000|2021-06-12 23:47:20|15356.67|15236.67|15355.23|15235.23|15356.67|15236.67|15355.08|15235.08|8
1623541650000|2021-06-12 23:47:30|15354.99|15234.99|15353.75|15233.75|15354.99|15234.99|15353.75|15233.75|8
1623541660000|2021-06-12 23:47:40|15353.32|15233.32|15351.5|15231.5|15353.32|15233.32|15351.23|15231.23|10
1623541670000|2021-06-12 23:47:50|15351.37|15231.37|15350.08|15230.08|15351.37|15231.37|15350.08|15230.08|10
1623541680000|2021-06-12 23:48:00|15350.33|15230.33|15350.71|15230.71|15350.71|15230.71|15350.18|15230.18|9
1623541690000|2021-06-12 23:48:10|15349.96|15229.96|15340.79|15220.79|15350.06|15230.06|15340.79|15220.79|8
1623541700000|2021-06-12 23:48:20|15338.67|15218.67|15335.7|15215.7|15338.67|15218.67|15335.01|15215.01|10
1623541710000|2021-06-12 23:48:30|15335.66|15215.66|15317.29|15197.29|15335.66|15215.66|15317.29|15197.29|10
1623541720000|2021-06-12 23:48:40|15316.59|15196.59|15314.23|15194.23|15317.35|15197.35|15314.07|15194.07|10
1623541730000|2021-06-12 23:48:50|15314.47|15194.47|15310.92|15190.92|15314.47|15194.47|15310.92|15190.92|9
1623541740000|2021-06-12 23:49:00|15310.59|15190.59|15307.42|15187.42|15310.59|15190.59|15307.42|15187.42|10
1623541750000|2021-06-12 23:49:10|15306.83|15186.83|15304.98|15184.98|15306.83|15186.83|15304.98|15184.98|10
1623541760000|2021-06-12 23:49:20|15304.22|15184.22|15299.91|15179.91|15304.22|15184.22|15299.91|15179.91|10
1623541770000|2021-06-12 23:49:30|15299.61|15179.61|15298.62|15178.62|15299.86|15179.86|15298.62|15178.62|10
1623541780000|2021-06-12 23:49:40|15298.86|15178.86|15297.57|15177.57|15298.97|15178.97|15296.93|15176.93|10
1623541790000|2021-06-12 23:49:50|15297.61|15177.61|15290.86|15170.86|15297.61|15177.61|15290.69|15170.69|9
1623541800000|2021-06-12 23:50:00|15290.42|15170.42|15284.03|15164.03|15290.42|15170.42|15284.03|15164.03|10
1623541810000|2021-06-12 23:50:10|15283.36|15163.36|15275.57|15155.57|15283.36|15163.36|15275.57|15155.57|10
1623541820000|2021-06-12 23:50:20|15274.9|15154.9|15270.11|15150.11|15275.18|15155.18|15269.19|15149.19|10
1623541830000|2021-06-12 23:50:30|15270.66|15150.66|15256.77|15136.77|15271.24|15151.24|15256.77|15136.77|10
1623541840000|2021-06-12 23:50:40|15257.44|15137.44|15260.58|15140.58|15260.69|15140.69|15257.44|15137.44|10
1623541850000|2021-06-12 23:50:50|15258.23|15138.23|15257.14|15137.14|15258.68|15138.68|15256.33|15136.33|10
1623541860000|2021-06-12 23:51:00|15256.91|15136.91|15259.98|15139.98|15259.98|15139.98|15256.61|15136.61|10
1623541870000|2021-06-12 23:51:10|15260.42|15140.42|15262.05|15142.05|15262.47|15142.47|15260.42|15140.42|10
1623541880000|2021-06-12 23:51:20|15262.13|15142.13|15264.17|15144.17|15264.17|15144.17|15262.13|15142.13|10
1623541890000|2021-06-12 23:51:30|15264.39|15144.39|15264.19|15144.19|15264.59|15144.59|15264.19|15144.19|10
1623541900000|2021-06-12 23:51:40|15263.99|15143.99|15261.64|15141.64|15263.99|15143.99|15261.64|15141.64|10
1623541910000|2021-06-12 23:51:50|15261.39|15141.39|15261.91|15141.91|15261.91|15141.91|15260.67|15140.67|10
1623541920000|2021-06-12 23:52:00|15261.31|15141.31|15263.75|15143.75|15263.75|15143.75|15261.31|15141.31|8
1623541930000|2021-06-12 23:52:10|15264.18|15144.18|15266.38|15146.38|15267.08|15147.08|15264.18|15144.18|10
1623541940000|2021-06-12 23:52:20|15266|15146|15268.63|15148.63|15268.92|15148.92|15266|15146|10
1623541950000|2021-06-12 23:52:30|15268.94|15148.94|15273.07|15153.07|15273.07|15153.07|15268.94|15148.94|10
1623541960000|2021-06-12 23:52:40|15273.75|15153.75|15276.73|15156.73|15276.73|15156.73|15273.73|15153.73|9
1623541970000|2021-06-12 23:52:50|15277.26|15157.26|15281.64|15161.64|15281.72|15161.72|15277.02|15157.02|10
1623541980000|2021-06-12 23:53:00|15281.59|15161.59|15282.46|15162.46|15282.56|15162.56|15281.59|15161.59|9
1623541990000|2021-06-12 23:53:10|15282.45|15162.45|15282.41|15162.41|15282.45|15162.45|15282.12|15162.12|9
1623542000000|2021-06-12 23:53:20|15282.77|15162.77|15282.17|15162.17|15282.77|15162.77|15281.58|15161.58|9
1623542010000|2021-06-12 23:53:30|15281.97|15161.97|15282.82|15162.82|15283.33|15163.33|15281.97|15161.97|9
1623542020000|2021-06-12 23:53:40|15282.63|15162.63|15282.39|15162.39|15282.65|15162.65|15282.39|15162.39|7
1623542030000|2021-06-12 23:53:50|15282.31|15162.31|15283.54|15163.54|15283.54|15163.54|15282.16|15162.16|9
1623542040000|2021-06-12 23:54:00|15283.63|15163.63|15283.09|15163.09|15284.14|15164.14|15283.09|15163.09|9
1623542050000|2021-06-12 23:54:10|15283.21|15163.21|15280.73|15160.73|15283.21|15163.21|15280.73|15160.73|10
1623542060000|2021-06-12 23:54:20|15280.75|15160.75|15278.71|15158.71|15280.77|15160.77|15278.71|15158.71|9
1623542070000|2021-06-12 23:54:30|15278.27|15158.27|15275.35|15155.35|15278.27|15158.27|15275.14|15155.14|10
1623542080000|2021-06-12 23:54:40|15274.91|15154.91|15274.48|15154.48|15275.07|15155.07|15274.34|15154.34|10
1623542090000|2021-06-12 23:54:50|15273.87|15153.87|15273.45|15153.45|15273.9|15153.9|15272.36|15152.36|10
1623542100000|2021-06-12 23:55:00|15273.52|15153.52|15274.38|15154.38|15274.59|15154.59|15273.52|15153.52|10
1623542110000|2021-06-12 23:55:10|15274.93|15154.93|15278.01|15158.01|15278.01|15158.01|15274.93|15154.93|9
1623542120000|2021-06-12 23:55:20|15278.13|15158.13|15279.7|15159.7|15279.7|15159.7|15278.13|15158.13|9
1623542130000|2021-06-12 23:55:30|15279.63|15159.63|15280.92|15160.92|15280.92|15160.92|15279.63|15159.63|10
1623542140000|2021-06-12 23:55:40|15280.96|15160.96|15281.02|15161.02|15281.17|15161.17|15280.37|15160.37|8
1623542150000|2021-06-12 23:55:50|15281.33|15161.33|15280.82|15160.82|15281.54|15161.54|15280.81|15160.81|9
1623542160000|2021-06-12 23:56:00|15280.77|15160.77|15280.28|15160.28|15280.89|15160.89|15280.12|15160.12|10
1623542170000|2021-06-12 23:56:10|15280.38|15160.38|15280.41|15160.41|15280.47|15160.47|15279.66|15159.66|10
1623542180000|2021-06-12 23:56:20|15282.16|15162.16|15282.83|15162.83|15282.83|15162.83|15282.16|15162.16|9
1623542190000|2021-06-12 23:56:30|15282.97|15162.97|15282.21|15162.21|15283.12|15163.12|15282.21|15162.21|10
1623542200000|2021-06-12 23:56:40|15282.09|15162.09|15279.81|15159.81|15282.09|15162.09|15279.81|15159.81|10
1623542210000|2021-06-12 23:56:50|15280.55|15160.55|15277.27|15157.27|15280.55|15160.55|15277.22|15157.22|9
1623542220000|2021-06-12 23:57:00|15277.03|15157.03|15272.07|15152.07|15277.03|15157.03|15272.07|15152.07|10
1623542230000|2021-06-12 23:57:10|15271.16|15151.16|15264.6|15144.6|15271.16|15151.16|15264.6|15144.6|10
1623542240000|2021-06-12 23:57:20|15264.83|15144.83|15258.12|15138.12|15264.83|15144.83|15258.12|15138.12|9
1623542250000|2021-06-12 23:57:30|15257.91|15137.91|15242.68|15122.68|15257.91|15137.91|15242.68|15122.68|10
1623542260000|2021-06-12 23:57:40|15242.12|15122.12|15238.94|15118.94|15242.32|15122.32|15237.8|15117.8|10
1623542270000|2021-06-12 23:57:50|15239.15|15119.15|15240.7|15120.7|15240.74|15120.74|15239.15|15119.15|10
1623542280000|2021-06-12 23:58:00|15240.96|15120.96|15241.96|15121.96|15242|15122|15240.96|15120.96|10
1623542290000|2021-06-12 23:58:10|15241.95|15121.95|15245.24|15125.24|15245.52|15125.52|15241.95|15121.95|10
1623542300000|2021-06-12 23:58:20|15245.23|15125.23|15251.68|15131.68|15251.68|15131.68|15245.23|15125.23|10
1623542310000|2021-06-12 23:58:30|15251.83|15131.83|15253.74|15133.74|15254.16|15134.16|15251.83|15131.83|10
1623542320000|2021-06-12 23:58:40|15255.7|15135.7|15257.19|15137.19|15257.19|15137.19|15255.7|15135.7|10
1623542330000|2021-06-12 23:58:50|15257.74|15137.74|15258.78|15138.78|15258.84|15138.84|15256.86|15136.86|10
1623542340000|2021-06-12 23:59:00|15258.3|15138.3|15258.2|15138.2|15258.6|15138.6|15257.89|15137.89|10
1623542350000|2021-06-12 23:59:10|15258.16|15138.16|15258.77|15138.77|15259.27|15139.27|15257.76|15137.76|9
1623542360000|2021-06-12 23:59:20|15258.8|15138.8|15257.93|15137.93|15258.8|15138.8|15257.93|15137.93|10
1623542370000|2021-06-12 23:59:30|15257.06|15137.06|15254.64|15134.64|15257.06|15137.06|15254.48|15134.48|10
1623542380000|2021-06-12 23:59:40|15254.52|15134.52|15253.29|15133.29|15254.96|15134.96|15253.07|15133.07|10
1623542390000|2021-06-12 23:59:50|15252.77|15132.77|15253.26|15133.26|15253.33|15133.33|15252.41|15132.41|10
1623542400000|2021-06-13 00:00:00|15253.3|15133.3|15269.26|15149.26|15269.26|15149.26|15253.3|15133.3|10
1623542410000|2021-06-13 00:00:10|15268.68|15148.68|15269.71|15149.71|15270.23|15150.23|15267.94|15147.94|10
1623542420000|2021-06-13 00:00:20|15270.49|15150.49|15277.32|15157.32|15277.32|15157.32|15270.49|15150.49|10
1623542430000|2021-06-13 00:00:30|15277.4|15157.4|15288.46|15168.46|15288.98|15168.98|15277.4|15157.4|10
1623542440000|2021-06-13 00:00:40|15288.29|15168.29|15287.19|15167.19|15288.85|15168.85|15287.02|15167.02|10
1623542450000|2021-06-13 00:00:50|15287.15|15167.15|15289.96|15169.96|15289.96|15169.96|15287.15|15167.15|10
1623542460000|2021-06-13 00:01:00|15290.59|15170.59|15291.16|15171.16|15292.05|15172.05|15290.59|15170.59|10
1623542470000|2021-06-13 00:01:10|15291.12|15171.12|15287.33|15167.33|15291.12|15171.12|15287.33|15167.33|9
1623542480000|2021-06-13 00:01:20|15286.86|15166.86|15286.77|15166.77|15287.19|15167.19|15285.78|15165.78|10
1623542490000|2021-06-13 00:01:30|15286.41|15166.41|15283.85|15163.85|15286.41|15166.41|15282.63|15162.63|10
1623542500000|2021-06-13 00:01:40|15285.4|15165.4|15288.47|15168.47|15288.47|15168.47|15285.4|15165.4|10
1623542510000|2021-06-13 00:01:50|15288.53|15168.53|15291.94|15171.94|15291.94|15171.94|15288.53|15168.53|10
1623542520000|2021-06-13 00:02:00|15290.57|15170.57|15281.07|15161.07|15290.57|15170.57|15281.07|15161.07|10
1623542530000|2021-06-13 00:02:10|15280.62|15160.62|15276.85|15156.85|15280.62|15160.62|15276.84|15156.84|10
1623542540000|2021-06-13 00:02:20|15276.74|15156.74|15270.22|15150.22|15276.74|15156.74|15270.22|15150.22|10
1623542550000|2021-06-13 00:02:30|15269.77|15149.77|15256.9|15136.9|15269.77|15149.77|15256.9|15136.9|10
1623542560000|2021-06-13 00:02:40|15256.58|15136.58|15249.54|15129.54|15256.58|15136.58|15249.54|15129.54|10
1623542570000|2021-06-13 00:02:50|15249.84|15129.84|15241.1|15121.1|15249.84|15129.84|15240.85|15120.85|10
1623542580000|2021-06-13 00:03:00|15240.73|15120.73|15241.61|15121.61|15241.9|15121.9|15240.04|15120.04|10
1623542590000|2021-06-13 00:03:10|15241.5|15121.5|15243.34|15123.34|15243.62|15123.62|15241.5|15121.5|10
1623542600000|2021-06-13 00:03:20|15244.08|15124.08|15244.15|15124.15|15246.71|15126.71|15242.58|15122.58|10
1623542610000|2021-06-13 00:03:30|15243.43|15123.43|15241.99|15121.99|15243.43|15123.43|15241.85|15121.85|10
1623542620000|2021-06-13 00:03:40|15241.57|15121.57|15238.44|15118.44|15241.57|15121.57|15238.37|15118.37|10
1623542630000|2021-06-13 00:03:50|15238.29|15118.29|15234.49|15114.49|15238.29|15118.29|15234.49|15114.49|10
1623542640000|2021-06-13 00:04:00|15231.82|15111.82|15218.81|15098.81|15231.82|15111.82|15218.81|15098.81|10
1623542650000|2021-06-13 00:04:10|15218.43|15098.43|15216.73|15096.73|15219.72|15099.72|15216.48|15096.48|10
1623542660000|2021-06-13 00:04:20|15214.72|15094.72|15223.8|15103.8|15224.6|15104.6|15214.72|15094.72|10
1623542670000|2021-06-13 00:04:30|15222.87|15102.87|15221.87|15101.87|15226.36|15106.36|15221.87|15101.87|10
1623542680000|2021-06-13 00:04:40|15222.28|15102.28|15223.09|15103.09|15224.58|15104.58|15222.28|15102.28|10
1623542690000|2021-06-13 00:04:50|15222.76|15102.76|15222.45|15102.45|15223.08|15103.08|15222.24|15102.24|10
1623542700000|2021-06-13 00:05:00|15222.51|15102.51|15221.24|15101.24|15222.51|15102.51|15220.89|15100.89|10
1623542710000|2021-06-13 00:05:10|15219.49|15099.49|15213.98|15093.98|15219.49|15099.49|15213.7|15093.7|10
1623542720000|2021-06-13 00:05:20|15213.97|15093.97|15212.2|15092.2|15213.97|15093.97|15212.1|15092.1|8
1623542730000|2021-06-13 00:05:30|15212.05|15092.05|15211.65|15091.65|15212.92|15092.92|15211.65|15091.65|10
1623542740000|2021-06-13 00:05:40|15211.83|15091.83|15212.04|15092.04|15212.83|15092.83|15211.67|15091.67|10
1623542750000|2021-06-13 00:05:50|15212.19|15092.19|15224.06|15104.06|15224.12|15104.12|15212.19|15092.19|10
1623542760000|2021-06-13 00:06:00|15224.94|15104.94|15231.84|15111.84|15231.84|15111.84|15224.8|15104.8|9
1623542770000|2021-06-13 00:06:10|15233.44|15113.44|15242.4|15122.4|15242.4|15122.4|15233.44|15113.44|10
1623542780000|2021-06-13 00:06:20|15242.51|15122.51|15244.17|15124.17|15244.44|15124.44|15242.51|15122.51|10
1623542790000|2021-06-13 00:06:30|15243.87|15123.87|15238.5|15118.5|15243.87|15123.87|15238.09|15118.09|10
1623542800000|2021-06-13 00:06:40|15238.59|15118.59|15237.65|15117.65|15238.59|15118.59|15237.65|15117.65|10
1623542810000|2021-06-13 00:06:50|15237.52|15117.52|15237.79|15117.79|15239.16|15119.16|15237.08|15117.08|10
1623542820000|2021-06-13 00:07:00|15237.99|15117.99|15237.42|15117.42|15237.99|15117.99|15236.86|15116.86|10
1623542830000|2021-06-13 00:07:10|15236.67|15116.67|15234.96|15114.96|15236.67|15116.67|15234.93|15114.93|10
1623542840000|2021-06-13 00:07:20|15234.99|15114.99|15235.76|15115.76|15235.76|15115.76|15233.91|15113.91|10
1623542850000|2021-06-13 00:07:30|15236.33|15116.33|15237.18|15117.18|15237.18|15117.18|15236.31|15116.31|10
1623542860000|2021-06-13 00:07:40|15238.22|15118.22|15237.01|15117.01|15238.61|15118.61|15237.01|15117.01|10
1623542870000|2021-06-13 00:07:50|15237.09|15117.09|15234.83|15114.83|15237.31|15117.31|15234.41|15114.41|10
1623542880000|2021-06-13 00:08:00|15234.58|15114.58|15230.82|15110.82|15234.58|15114.58|15230.82|15110.82|9
1623542890000|2021-06-13 00:08:10|15230.84|15110.84|15228.33|15108.33|15231.04|15111.04|15228.33|15108.33|10
1623542900000|2021-06-13 00:08:20|15228.6|15108.6|15225.04|15105.04|15228.6|15108.6|15225.04|15105.04|10
1623542910000|2021-06-13 00:08:30|15224.31|15104.31|15222.67|15102.67|15224.31|15104.31|15222.33|15102.33|10
1623542920000|2021-06-13 00:08:40|15222.99|15102.99|15222.59|15102.59|15223.34|15103.34|15222.44|15102.44|10
1623542930000|2021-06-13 00:08:50|15222.58|15102.58|15219.4|15099.4|15222.58|15102.58|15219.4|15099.4|10
1623542940000|2021-06-13 00:09:00|15219.26|15099.26|15222.91|15102.91|15222.91|15102.91|15219.13|15099.13|10
1623542950000|2021-06-13 00:09:10|15223.3|15103.3|15222.49|15102.49|15223.3|15103.3|15222.37|15102.37|10
1623542960000|2021-06-13 00:09:20|15222.58|15102.58|15222.55|15102.55|15224.42|15104.42|15222.55|15102.55|10
1623542970000|2021-06-13 00:09:30|15223.21|15103.21|15222.22|15102.22|15223.21|15103.21|15222.22|15102.22|10
1623542980000|2021-06-13 00:09:40|15221.94|15101.94|15219.7|15099.7|15221.94|15101.94|15219.7|15099.7|10
1623542990000|2021-06-13 00:09:50|15220|15100|15218.47|15098.47|15220.29|15100.29|15218.41|15098.41|10
1623543000000|2021-06-13 00:10:00|15216.86|15096.86|15218.18|15098.18|15218.31|15098.31|15216.86|15096.86|9
1623543010000|2021-06-13 00:10:10|15218.05|15098.05|15215.91|15095.91|15218.05|15098.05|15215.7|15095.7|9
1623543020000|2021-06-13 00:10:20|15215.81|15095.81|15210.43|15090.43|15215.81|15095.81|15210.43|15090.43|10
1623543030000|2021-06-13 00:10:30|15210.62|15090.62|15212.84|15092.84|15212.84|15092.84|15210.32|15090.32|10
1623543040000|2021-06-13 00:10:40|15212.96|15092.96|15216.61|15096.61|15216.81|15096.81|15212.96|15092.96|9
1623543050000|2021-06-13 00:10:50|15216.69|15096.69|15217.34|15097.34|15217.9|15097.9|15216.64|15096.64|10
1623543060000|2021-06-13 00:11:00|15217.42|15097.42|15219.93|15099.93|15219.93|15099.93|15217.3|15097.3|10
1623543070000|2021-06-13 00:11:10|15220.4|15100.4|15223.43|15103.43|15223.52|15103.52|15220.4|15100.4|10
1623543080000|2021-06-13 00:11:20|15223.09|15103.09|15222.36|15102.36|15223.42|15103.42|15221.64|15101.64|10
1623543090000|2021-06-13 00:11:30|15222.42|15102.42|15222.7|15102.7|15222.7|15102.7|15222.42|15102.42|9
1623543100000|2021-06-13 00:11:40|15222.89|15102.89|15222.28|15102.28|15223.33|15103.33|15222.24|15102.24|10
1623543110000|2021-06-13 00:11:50|15221.79|15101.79|15220.71|15100.71|15221.79|15101.79|15220.71|15100.71|10
1623543120000|2021-06-13 00:12:00|15220.87|15100.87|15216.01|15096.01|15220.87|15100.87|15215.96|15095.96|9
1623543130000|2021-06-13 00:12:10|15215.95|15095.95|15212|15092|15216.2|15096.2|15212|15092|10
1623543140000|2021-06-13 00:12:20|15211.32|15091.32|15209.15|15089.15|15211.34|15091.34|15209.15|15089.15|10
1623543150000|2021-06-13 00:12:30|15209.3|15089.3|15208.09|15088.09|15209.41|15089.41|15208.01|15088.01|9
1623543160000|2021-06-13 00:12:40|15208.02|15088.02|15205.18|15085.18|15208.02|15088.02|15205.18|15085.18|10
1623543170000|2021-06-13 00:12:50|15205.1|15085.1|15203.15|15083.15|15205.1|15085.1|15202.42|15082.42|10
1623543180000|2021-06-13 00:13:00|15203.06|15083.06|15201.82|15081.82|15203.61|15083.61|15201.66|15081.66|10
1623543190000|2021-06-13 00:13:10|15202.04|15082.04|15198.78|15078.78|15202.04|15082.04|15198.31|15078.31|10
1623543200000|2021-06-13 00:13:20|15197.97|15077.97|15185.78|15065.78|15197.97|15077.97|15185.78|15065.78|10
1623543210000|2021-06-13 00:13:30|15186.57|15066.57|15184.07|15064.07|15187.71|15067.71|15183.35|15063.35|10
1623543220000|2021-06-13 00:13:40|15183.67|15063.67|15181.75|15061.75|15183.8|15063.8|15181.75|15061.75|9
1623543230000|2021-06-13 00:13:50|15181.66|15061.66|15179.23|15059.23|15181.66|15061.66|15179.23|15059.23|10
1623543240000|2021-06-13 00:14:00|15177.9|15057.9|15180.86|15060.86|15180.86|15060.86|15176.96|15056.96|9
1623543250000|2021-06-13 00:14:10|15181.07|15061.07|15182.84|15062.84|15182.92|15062.92|15181.07|15061.07|10
1623543260000|2021-06-13 00:14:20|15182.72|15062.72|15188.2|15068.2|15188.32|15068.32|15182.72|15062.72|10
1623543270000|2021-06-13 00:14:30|15189.04|15069.04|15191.61|15071.61|15191.61|15071.61|15189.04|15069.04|10
1623543280000|2021-06-13 00:14:40|15191.02|15071.02|15190.55|15070.55|15191.63|15071.63|15190.17|15070.17|10
1623543290000|2021-06-13 00:14:50|15190.79|15070.79|15192.36|15072.36|15192.56|15072.56|15190.79|15070.79|10
1623543300000|2021-06-13 00:15:00|15192.4|15072.4|15193.47|15073.47|15193.49|15073.49|15191.99|15071.99|9
1623543310000|2021-06-13 00:15:10|15194|15074|15197.82|15077.82|15197.82|15077.82|15194|15074|10
1623543320000|2021-06-13 00:15:20|15198.21|15078.21|15203.08|15083.08|15203.08|15083.08|15197.81|15077.81|10
1623543330000|2021-06-13 00:15:30|15203.57|15083.57|15205.4|15085.4|15205.68|15085.68|15203.57|15083.57|10
1623543340000|2021-06-13 00:15:40|15205.42|15085.42|15207.1|15087.1|15207.1|15087.1|15205.01|15085.01|10
1623543350000|2021-06-13 00:15:50|15207.03|15087.03|15211.69|15091.69|15211.69|15091.69|15207.03|15087.03|10
1623543360000|2021-06-13 00:16:00|15212.16|15092.16|15217.48|15097.48|15217.48|15097.48|15212.16|15092.16|10
1623543370000|2021-06-13 00:16:10|15217.97|15097.97|15223.71|15103.71|15223.71|15103.71|15217.97|15097.97|10
1623543380000|2021-06-13 00:16:20|15223.72|15103.72|15226.07|15106.07|15226.31|15106.31|15223.72|15103.72|10
1623543390000|2021-06-13 00:16:30|15225.75|15105.75|15227.7|15107.7|15228.16|15108.16|15225.66|15105.66|10
1623543400000|2021-06-13 00:16:40|15227.82|15107.82|15230.99|15110.99|15231.32|15111.32|15227.82|15107.82|9
1623543410000|2021-06-13 00:16:50|15231.06|15111.06|15231.23|15111.23|15231.41|15111.41|15230.85|15110.85|10
1623543420000|2021-06-13 00:17:00|15231.24|15111.24|15230.54|15110.54|15232.08|15112.08|15230.54|15110.54|10
1623543430000|2021-06-13 00:17:10|15230.37|15110.37|15227.76|15107.76|15230.43|15110.43|15227.76|15107.76|10
1623543440000|2021-06-13 00:17:20|15227.41|15107.41|15225.52|15105.52|15227.45|15107.45|15225.52|15105.52|9
1623543450000|2021-06-13 00:17:30|15225.31|15105.31|15219.17|15099.17|15225.31|15105.31|15219.17|15099.17|10
1623543460000|2021-06-13 00:17:40|15219.18|15099.18|15217.72|15097.72|15219.28|15099.28|15217.72|15097.72|10
1623543470000|2021-06-13 00:17:50|15217.6|15097.6|15217.05|15097.05|15217.6|15097.6|15215.99|15095.99|10
1623543480000|2021-06-13 00:18:00|15217.37|15097.37|15218.14|15098.14|15218.8|15098.8|15217.14|15097.14|10
1623543490000|2021-06-13 00:18:10|15218.11|15098.11|15219.4|15099.4|15219.74|15099.74|15218.11|15098.11|9
1623543500000|2021-06-13 00:18:20|15219.42|15099.42|15220.98|15100.98|15220.98|15100.98|15219.42|15099.42|9
1623543510000|2021-06-13 00:18:30|15220.47|15100.47|15221.55|15101.55|15221.55|15101.55|15220.47|15100.47|9
1623543520000|2021-06-13 00:18:40|15221.94|15101.94|15222.61|15102.61|15223.01|15103.01|15221.94|15101.94|10
1623543530000|2021-06-13 00:18:50|15223.37|15103.37|15222.29|15102.29|15223.37|15103.37|15222.18|15102.18|9
1623543540000|2021-06-13 00:19:00|15222.37|15102.37|15218.69|15098.69|15222.37|15102.37|15218.69|15098.69|9
1623543550000|2021-06-13 00:19:10|15218.9|15098.9|15216.88|15096.88|15218.9|15098.9|15216.88|15096.88|8
1623543560000|2021-06-13 00:19:20|15216.37|15096.37|15216.4|15096.4|15216.65|15096.65|15215.73|15095.73|10
1623543570000|2021-06-13 00:19:30|15216.45|15096.45|15218.41|15098.41|15218.41|15098.41|15216.45|15096.45|10
1623543580000|2021-06-13 00:19:40|15218.07|15098.07|15218.49|15098.49|15219.39|15099.39|15218.07|15098.07|10
1623543590000|2021-06-13 00:19:50|15218.59|15098.59|15214.91|15094.91|15218.59|15098.59|15214.91|15094.91|8
1623543600000|2021-06-13 00:20:00|15214.92|15094.92|15212.63|15092.63|15214.92|15094.92|15212.02|15092.02|9
1623543610000|2021-06-13 00:20:10|15212.96|15092.96|15210.9|15090.9|15212.96|15092.96|15210.9|15090.9|10
1623543620000|2021-06-13 00:20:20|15210.94|15090.94|15210.55|15090.55|15210.94|15090.94|15210.22|15090.22|10
1623543630000|2021-06-13 00:20:30|15210.71|15090.71|15209.43|15089.43|15211.51|15091.51|15209.43|15089.43|10
1623543640000|2021-06-13 00:20:40|15209.32|15089.32|15206.53|15086.53|15209.32|15089.32|15205.95|15085.95|10
1623543650000|2021-06-13 00:20:50|15206.33|15086.33|15207.11|15087.11|15207.11|15087.11|15205.52|15085.52|9
1623543660000|2021-06-13 00:21:00|15207.29|15087.29|15211.01|15091.01|15211.01|15091.01|15207.29|15087.29|10
1623543670000|2021-06-13 00:21:10|15211.22|15091.22|15213.06|15093.06|15213.06|15093.06|15211.22|15091.22|10
1623543680000|2021-06-13 00:21:20|15212.67|15092.67|15214.27|15094.27|15214.47|15094.47|15212.67|15092.67|10
1623543690000|2021-06-13 00:21:30|15214.39|15094.39|15214.7|15094.7|15214.96|15094.96|15214.38|15094.38|9
1623543700000|2021-06-13 00:21:40|15215.66|15095.66|15215.7|15095.7|15216.51|15096.51|15215.66|15095.66|10
1623543710000|2021-06-13 00:21:50|15215.61|15095.61|15215.34|15095.34|15216.14|15096.14|15215.29|15095.29|9
1623543720000|2021-06-13 00:22:00|15215.59|15095.59|15213.39|15093.39|15215.81|15095.81|15213.26|15093.26|10
1623543730000|2021-06-13 00:22:10|15213.36|15093.36|15208.87|15088.87|15213.36|15093.36|15208.87|15088.87|10
1623543740000|2021-06-13 00:22:20|15209.36|15089.36|15203.85|15083.85|15209.36|15089.36|15203.85|15083.85|10
1623543750000|2021-06-13 00:22:30|15202.56|15082.56|15192.2|15072.2|15202.56|15082.56|15192.2|15072.2|9
1623543760000|2021-06-13 00:22:40|15190.77|15070.77|15186.59|15066.59|15191.14|15071.14|15186.59|15066.59|10
1623543770000|2021-06-13 00:22:50|15186.7|15066.7|15181.44|15061.44|15186.7|15066.7|15181.03|15061.03|10
1623543780000|2021-06-13 00:23:00|15182.19|15062.19|15178.28|15058.28|15182.19|15062.19|15178.28|15058.28|10
1623543790000|2021-06-13 00:23:10|15177.9|15057.9|15177.69|15057.69|15178.36|15058.36|15177.69|15057.69|10
1623543800000|2021-06-13 00:23:20|15177.88|15057.88|15179.19|15059.19|15179.28|15059.28|15177.8|15057.8|10
1623543810000|2021-06-13 00:23:30|15179.9|15059.9|15179.3|15059.3|15179.9|15059.9|15178.46|15058.46|10
1623543820000|2021-06-13 00:23:40|15179.08|15059.08|15179.12|15059.12|15179.51|15059.51|15178.69|15058.69|10
1623543830000|2021-06-13 00:23:50|15178.71|15058.71|15176.95|15056.95|15178.8|15058.8|15176.95|15056.95|9
1623543840000|2021-06-13 00:24:00|15176.25|15056.25|15169.41|15049.41|15176.25|15056.25|15169.23|15049.23|10
1623543850000|2021-06-13 00:24:10|15168.28|15048.28|15164.67|15044.67|15168.51|15048.51|15164.43|15044.43|10
1623543860000|2021-06-13 00:24:20|15164.69|15044.69|15163.21|15043.21|15165.81|15045.81|15162.96|15042.96|10
1623543870000|2021-06-13 00:24:30|15162.88|15042.88|15161.34|15041.34|15162.95|15042.95|15161.15|15041.15|10
1623543880000|2021-06-13 00:24:40|15161.41|15041.41|15160.14|15040.14|15161.41|15041.41|15160.13|15040.13|9
1623543890000|2021-06-13 00:24:50|15160.11|15040.11|15161.25|15041.25|15161.4|15041.4|15159.36|15039.36|10
1623543900000|2021-06-13 00:25:00|15161.26|15041.26|15164.88|15044.88|15164.88|15044.88|15161.26|15041.26|10
1623543910000|2021-06-13 00:25:10|15165.39|15045.39|15167.8|15047.8|15167.8|15047.8|15164.74|15044.74|9
1623543920000|2021-06-13 00:25:20|15168.83|15048.83|15175.44|15055.44|15175.44|15055.44|15168.83|15048.83|10
1623543930000|2021-06-13 00:25:30|15174.94|15054.94|15181.05|15061.05|15181.05|15061.05|15174.94|15054.94|10
1623543940000|2021-06-13 00:25:40|15181.13|15061.13|15182.04|15062.04|15182.04|15062.04|15181.04|15061.04|10
1623543950000|2021-06-13 00:25:50|15182.32|15062.32|15185.42|15065.42|15185.42|15065.42|15182.32|15062.32|10
1623543960000|2021-06-13 00:26:00|15185.49|15065.49|15193.58|15073.58|15193.58|15073.58|15185.25|15065.25|10
1623543970000|2021-06-13 00:26:10|15193.89|15073.89|15200.6|15080.6|15200.6|15080.6|15193.89|15073.89|10
1623543980000|2021-06-13 00:26:20|15200.9|15080.9|15200.27|15080.27|15203.59|15083.59|15200.27|15080.27|10
1623543990000|2021-06-13 00:26:30|15200.14|15080.14|15202.09|15082.09|15202.09|15082.09|15200.02|15080.02|10
1623544000000|2021-06-13 00:26:40|15202.39|15082.39|15202.78|15082.78|15202.94|15082.94|15202.39|15082.39|9
1623544010000|2021-06-13 00:26:50|15202.19|15082.19|15201.93|15081.93|15202.35|15082.35|15201.86|15081.86|10
1623544020000|2021-06-13 00:27:00|15202.03|15082.03|15204.01|15084.01|15204.01|15084.01|15201.18|15081.18|10
1623544030000|2021-06-13 00:27:10|15204.1|15084.1|15205.61|15085.61|15205.62|15085.62|15204.1|15084.1|10
1623544040000|2021-06-13 00:27:20|15206.5|15086.5|15207.55|15087.55|15207.72|15087.72|15206.43|15086.43|9
1623544050000|2021-06-13 00:27:30|15207.75|15087.75|15207.45|15087.45|15208.23|15088.23|15207.31|15087.31|10
1623544060000|2021-06-13 00:27:40|15207.98|15087.98|15204.3|15084.3|15208.43|15088.43|15204.3|15084.3|10
1623544070000|2021-06-13 00:27:50|15204.01|15084.01|15206.07|15086.07|15206.5|15086.5|15203.86|15083.86|10
1623544080000|2021-06-13 00:28:00|15205.59|15085.59|15203.44|15083.44|15205.61|15085.61|15203.42|15083.42|10
1623544090000|2021-06-13 00:28:10|15203.45|15083.45|15201.04|15081.04|15203.45|15083.45|15200.92|15080.92|10
1623544100000|2021-06-13 00:28:20|15200.75|15080.75|15198.47|15078.47|15200.75|15080.75|15198.12|15078.12|10
1623544110000|2021-06-13 00:28:30|15198.28|15078.28|15196.44|15076.44|15198.28|15078.28|15196.44|15076.44|10
1623544120000|2021-06-13 00:28:40|15196.73|15076.73|15198.38|15078.38|15198.38|15078.38|15196.73|15076.73|10
1623544130000|2021-06-13 00:28:50|15198.08|15078.08|15197.79|15077.79|15198.82|15078.82|15197.79|15077.79|10
1623544140000|2021-06-13 00:29:00|15197.94|15077.94|15198.87|15078.87|15198.87|15078.87|15197.45|15077.45|9
1623544150000|2021-06-13 00:29:10|15198.74|15078.74|15199.58|15079.58|15199.99|15079.99|15198.44|15078.44|10
1623544160000|2021-06-13 00:29:20|15199.02|15079.02|15196.82|15076.82|15199.02|15079.02|15196.82|15076.82|10
1623544170000|2021-06-13 00:29:30|15196.6|15076.6|15195.61|15075.61|15196.64|15076.64|15195.33|15075.33|10
1623544180000|2021-06-13 00:29:40|15194.99|15074.99|15194.41|15074.41|15195.05|15075.05|15194.41|15074.41|10
1623544190000|2021-06-13 00:29:50|15194|15074|15192.29|15072.29|15194.31|15074.31|15192.25|15072.25|10
1623544200000|2021-06-13 00:30:00|15191.98|15071.98|15184.87|15064.87|15191.98|15071.98|15184.87|15064.87|10
1623544210000|2021-06-13 00:30:10|15183.43|15063.43|15173.4|15053.4|15183.43|15063.43|15173.4|15053.4|10
1623544220000|2021-06-13 00:30:20|15174.09|15054.09|15170.64|15050.64|15174.09|15054.09|15170.64|15050.64|10
1623544230000|2021-06-13 00:30:30|15170.74|15050.74|15171.62|15051.62|15171.62|15051.62|15169.29|15049.29|10
1623544240000|2021-06-13 00:30:40|15171.9|15051.9|15178.12|15058.12|15178.12|15058.12|15171.9|15051.9|10
1623544250000|2021-06-13 00:30:50|15178.77|15058.77|15184.02|15064.02|15184.02|15064.02|15178.77|15058.77|10
1623544260000|2021-06-13 00:31:00|15184.3|15064.3|15189.11|15069.11|15189.11|15069.11|15184.3|15064.3|9
1623544270000|2021-06-13 00:31:10|15189.89|15069.89|15199.13|15079.13|15199.13|15079.13|15189.89|15069.89|10
1623544280000|2021-06-13 00:31:20|15199.7|15079.7|15203.03|15083.03|15203.03|15083.03|15199.7|15079.7|10
1623544290000|2021-06-13 00:31:30|15202.66|15082.66|15203.9|15083.9|15204.81|15084.81|15202.2|15082.2|10
1623544300000|2021-06-13 00:31:40|15203.89|15083.89|15202.16|15082.16|15204.09|15084.09|15202.16|15082.16|10
1623544310000|2021-06-13 00:31:50|15202.2|15082.2|15201.72|15081.72|15203.59|15083.59|15201.72|15081.72|10
1623544320000|2021-06-13 00:32:00|15202.69|15082.69|15202.82|15082.82|15203.09|15083.09|15202.69|15082.69|9
1623544330000|2021-06-13 00:32:10|15202.68|15082.68|15206.91|15086.91|15206.91|15086.91|15202.26|15082.26|10
1623544340000|2021-06-13 00:32:20|15207.12|15087.12|15210.97|15090.97|15210.97|15090.97|15207.12|15087.12|10
1623544350000|2021-06-13 00:32:30|15211.26|15091.26|15212.36|15092.36|15212.73|15092.73|15211.26|15091.26|10
1623544360000|2021-06-13 00:32:40|15212.11|15092.11|15212.65|15092.65|15213.11|15093.11|15212.11|15092.11|10
1623544370000|2021-06-13 00:32:50|15212.75|15092.75|15212.34|15092.34|15213.67|15093.67|15212.05|15092.05|10
1623544380000|2021-06-13 00:33:00|15212.41|15092.41|15212.29|15092.29|15212.79|15092.79|15212.29|15092.29|10
1623544390000|2021-06-13 00:33:10|15211.92|15091.92|15209.53|15089.53|15211.97|15091.97|15209.53|15089.53|10
1623544400000|2021-06-13 00:33:20|15209.01|15089.01|15208.43|15088.43|15209.01|15089.01|15207.96|15087.96|10
1623544410000|2021-06-13 00:33:30|15208.35|15088.35|15208.97|15088.97|15208.97|15088.97|15208.08|15088.08|10
1623544420000|2021-06-13 00:33:40|15209.75|15089.75|15210.09|15090.09|15210.19|15090.19|15209.24|15089.24|10
1623544430000|2021-06-13 00:33:50|15209.89|15089.89|15210.97|15090.97|15210.97|15090.97|15209.72|15089.72|10
1623544440000|2021-06-13 00:34:00|15211.19|15091.19|15211.12|15091.12|15212.05|15092.05|15211.12|15091.12|10
1623544450000|2021-06-13 00:34:10|15210.37|15090.37|15208.4|15088.4|15210.37|15090.37|15208.4|15088.4|10
1623544460000|2021-06-13 00:34:20|15208.27|15088.27|15207.43|15087.43|15208.35|15088.35|15207.43|15087.43|8
1623544470000|2021-06-13 00:34:30|15207.09|15087.09|15206.3|15086.3|15207.15|15087.15|15206.21|15086.21|10
1623544480000|2021-06-13 00:34:40|15206.29|15086.29|15205.62|15085.62|15206.29|15086.29|15205.62|15085.62|7
1623544490000|2021-06-13 00:34:50|15205.75|15085.75|15205.24|15085.24|15206.25|15086.25|15205.24|15085.24|10
1623544500000|2021-06-13 00:35:00|15205.07|15085.07|15203.33|15083.33|15205.07|15085.07|15203.33|15083.33|10
1623544510000|2021-06-13 00:35:10|15203.86|15083.86|15206.88|15086.88|15206.88|15086.88|15203.86|15083.86|9
1623544520000|2021-06-13 00:35:20|15206.87|15086.87|15208.39|15088.39|15208.39|15088.39|15206.84|15086.84|10
1623544530000|2021-06-13 00:35:30|15208.81|15088.81|15210.39|15090.39|15210.96|15090.96|15208.81|15088.81|10
1623544540000|2021-06-13 00:35:40|15210.6|15090.6|15213.66|15093.66|15214.18|15094.18|15210.6|15090.6|10
1623544550000|2021-06-13 00:35:50|15213.69|15093.69|15216.99|15096.99|15216.99|15096.99|15213.69|15093.69|10
1623544560000|2021-06-13 00:36:00|15217.5|15097.5|15218.74|15098.74|15218.74|15098.74|15217.5|15097.5|10
1623544570000|2021-06-13 00:36:10|15218.75|15098.75|15219.41|15099.41|15220.7|15100.7|15218.75|15098.75|10
1623544580000|2021-06-13 00:36:20|15219.39|15099.39|15215.86|15095.86|15219.39|15099.39|15215.86|15095.86|8
1623544590000|2021-06-13 00:36:30|15214.43|15094.43|15208.33|15088.33|15214.43|15094.43|15208.33|15088.33|10
1623544600000|2021-06-13 00:36:40|15208.4|15088.4|15207.62|15087.62|15208.4|15088.4|15207.62|15087.62|9
1623544610000|2021-06-13 00:36:50|15207.72|15087.72|15207.77|15087.77|15208.16|15088.16|15207.24|15087.24|10
1623544620000|2021-06-13 00:37:00|15206.58|15086.58|15205.48|15085.48|15206.58|15086.58|15204.94|15084.94|10
1623544630000|2021-06-13 00:37:10|15205.4|15085.4|15208.16|15088.16|15208.16|15088.16|15205.4|15085.4|10
1623544640000|2021-06-13 00:37:20|15208.26|15088.26|15209.56|15089.56|15210.59|15090.59|15208.26|15088.26|10
1623544650000|2021-06-13 00:37:30|15209.58|15089.58|15212.11|15092.11|15212.11|15092.11|15209.53|15089.53|10
1623544660000|2021-06-13 00:37:40|15212.93|15092.93|15214.42|15094.42|15214.45|15094.45|15212.93|15092.93|7
1623544670000|2021-06-13 00:37:50|15214.57|15094.57|15215.77|15095.77|15215.83|15095.83|15214.57|15094.57|9
1623544680000|2021-06-13 00:38:00|15215.8|15095.8|15217.8|15097.8|15217.8|15097.8|15215.8|15095.8|10
1623544690000|2021-06-13 00:38:10|15217.93|15097.93|15218.98|15098.98|15218.98|15098.98|15217.93|15097.93|6
1623544700000|2021-06-13 00:38:20|15219.4|15099.4|15224.45|15104.45|15224.45|15104.45|15219.4|15099.4|10
1623544710000|2021-06-13 00:38:30|15225.34|15105.34|15229.95|15109.95|15229.95|15109.95|15225.34|15105.34|10
1623544720000|2021-06-13 00:38:40|15229.39|15109.39|15230.39|15110.39|15230.39|15110.39|15229.02|15109.02|10
1623544730000|2021-06-13 00:38:50|15229.49|15109.49|15231.12|15111.12|15231.12|15111.12|15229.37|15109.37|10
1623544740000|2021-06-13 00:39:00|15231.18|15111.18|15228.21|15108.21|15231.18|15111.18|15228.21|15108.21|9
1623544750000|2021-06-13 00:39:10|15227.91|15107.91|15228.34|15108.34|15228.34|15108.34|15227.72|15107.72|10
1623544760000|2021-06-13 00:39:20|15227.97|15107.97|15223.52|15103.52|15227.97|15107.97|15223.52|15103.52|10
1623544770000|2021-06-13 00:39:30|15223.22|15103.22|15221.41|15101.41|15223.22|15103.22|15221.28|15101.28|10
1623544780000|2021-06-13 00:39:40|15221.2|15101.2|15219.82|15099.82|15221.27|15101.27|15219.8|15099.8|10
1623544790000|2021-06-13 00:39:50|15219.54|15099.54|15218.63|15098.63|15220.14|15100.14|15218.63|15098.63|9
1623544800000|2021-06-13 00:40:00|15218.78|15098.78|15218.53|15098.53|15219.47|15099.47|15218.46|15098.46|10
1623544810000|2021-06-13 00:40:10|15218.15|15098.15|15218.79|15098.79|15218.93|15098.93|15218.15|15098.15|10
1623544820000|2021-06-13 00:40:20|15218.74|15098.74|15218.64|15098.64|15219.05|15099.05|15218.44|15098.44|9
1623544830000|2021-06-13 00:40:30|15218.56|15098.56|15215.99|15095.99|15218.56|15098.56|15215.99|15095.99|10
1623544840000|2021-06-13 00:40:40|15215.82|15095.82|15215.43|15095.43|15215.91|15095.91|15215.14|15095.14|8
1623544850000|2021-06-13 00:40:50|15215.56|15095.56|15216.79|15096.79|15216.79|15096.79|15215.56|15095.56|9
1623544860000|2021-06-13 00:41:00|15217.05|15097.05|15220.64|15100.64|15220.64|15100.64|15217.05|15097.05|10
1623544870000|2021-06-13 00:41:10|15220.97|15100.97|15226.68|15106.68|15226.68|15106.68|15220.97|15100.97|10
1623544880000|2021-06-13 00:41:20|15227.59|15107.59|15231.92|15111.92|15231.92|15111.92|15227.59|15107.59|10
1623544890000|2021-06-13 00:41:30|15231.76|15111.76|15233.95|15113.95|15234|15114|15231.76|15111.76|9
1623544900000|2021-06-13 00:41:40|15234.25|15114.25|15236.24|15116.24|15236.24|15116.24|15234.25|15114.25|9
1623544910000|2021-06-13 00:41:50|15236.1|15116.1|15239.19|15119.19|15239.19|15119.19|15236.1|15116.1|10
1623544920000|2021-06-13 00:42:00|15239.4|15119.4|15239.13|15119.13|15239.67|15119.67|15239.13|15119.13|10
1623544930000|2021-06-13 00:42:10|15239.11|15119.11|15238.41|15118.41|15239.29|15119.29|15238.27|15118.27|9
1623544940000|2021-06-13 00:42:20|15237.87|15117.87|15239.41|15119.41|15239.41|15119.41|15237.87|15117.87|9
1623544950000|2021-06-13 00:42:30|15239.26|15119.26|15242.54|15122.54|15242.54|15122.54|15239.05|15119.05|9
1623544960000|2021-06-13 00:42:40|15242.41|15122.41|15242.73|15122.73|15242.99|15122.99|15242.41|15122.41|10
1623544970000|2021-06-13 00:42:50|15242.45|15122.45|15240.68|15120.68|15242.96|15122.96|15240.68|15120.68|10
1623544980000|2021-06-13 00:43:00|15240.7|15120.7|15241.63|15121.63|15241.63|15121.63|15240.49|15120.49|9
1623544990000|2021-06-13 00:43:10|15241.61|15121.61|15242.44|15122.44|15242.44|15122.44|15241.52|15121.52|10
1623545000000|2021-06-13 00:43:20|15242.33|15122.33|15245.06|15125.06|15245.06|15125.06|15242.33|15122.33|10
1623545010000|2021-06-13 00:43:30|15245.69|15125.69|15247.71|15127.71|15248.48|15128.48|15245.69|15125.69|10
1623545020000|2021-06-13 00:43:40|15247.75|15127.75|15246.96|15126.96|15248.02|15128.02|15246.96|15126.96|10
1623545030000|2021-06-13 00:43:50|15246.8|15126.8|15245.53|15125.53|15247.04|15127.04|15245.49|15125.49|10
1623545040000|2021-06-13 00:44:00|15245.51|15125.51|15243.13|15123.13|15245.51|15125.51|15243.13|15123.13|10
1623545050000|2021-06-13 00:44:10|15242.97|15122.97|15240.03|15120.03|15242.97|15122.97|15240.03|15120.03|10
1623545060000|2021-06-13 00:44:20|15239.92|15119.92|15239.22|15119.22|15239.92|15119.92|15238.95|15118.95|10
1623545070000|2021-06-13 00:44:30|15238.87|15118.87|15237.09|15117.09|15238.87|15118.87|15237.09|15117.09|10
1623545080000|2021-06-13 00:44:40|15237.08|15117.08|15235.26|15115.26|15237.1|15117.1|15234.06|15114.06|9
1623545090000|2021-06-13 00:44:50|15235.23|15115.23|15237.12|15117.12|15237.49|15117.49|15235.23|15115.23|8
1623545100000|2021-06-13 00:45:00|15237.13|15117.13|15237.23|15117.23|15238.04|15118.04|15237.13|15117.13|8
1623545110000|2021-06-13 00:45:10|15237.41|15117.41|15239.45|15119.45|15239.45|15119.45|15237.41|15117.41|10
1623545120000|2021-06-13 00:45:20|15240.12|15120.12|15247.47|15127.47|15247.47|15127.47|15240|15120|10
1623545130000|2021-06-13 00:45:30|15247.7|15127.7|15256.79|15136.79|15256.79|15136.79|15247.7|15127.7|9
1623545140000|2021-06-13 00:45:40|15257.75|15137.75|15265.68|15145.68|15265.68|15145.68|15257.75|15137.75|10
1623545150000|2021-06-13 00:45:50|15265.39|15145.39|15264.72|15144.72|15265.39|15145.39|15264.51|15144.51|10
1623545160000|2021-06-13 00:46:00|15264.89|15144.89|15266.42|15146.42|15266.42|15146.42|15264.67|15144.67|10
1623545170000|2021-06-13 00:46:10|15266.33|15146.33|15267.79|15147.79|15269.89|15149.89|15266.33|15146.33|10
1623545180000|2021-06-13 00:46:20|15267.91|15147.91|15265.53|15145.53|15267.91|15147.91|15265.23|15145.23|10
1623545190000|2021-06-13 00:46:30|15265.88|15145.88|15268.79|15148.79|15268.79|15148.79|15265.62|15145.62|10
1623545200000|2021-06-13 00:46:40|15269.9|15149.9|15274.97|15154.97|15274.97|15154.97|15269.9|15149.9|10
1623545210000|2021-06-13 00:46:50|15275.44|15155.44|15283.88|15163.88|15283.88|15163.88|15275.44|15155.44|10
1623545220000|2021-06-13 00:47:00|15284.03|15164.03|15287.6|15167.6|15287.76|15167.76|15284.03|15164.03|10
1623545230000|2021-06-13 00:47:10|15288.04|15168.04|15286.99|15166.99|15288.15|15168.15|15286.47|15166.47|10
1623545240000|2021-06-13 00:47:20|15287.58|15167.58|15286.39|15166.39|15287.58|15167.58|15286.21|15166.21|9
1623545250000|2021-06-13 00:47:30|15286.09|15166.09|15285.43|15165.43|15286.09|15166.09|15284.91|15164.91|10
1623545260000|2021-06-13 00:47:40|15285.51|15165.51|15285.69|15165.69|15286.31|15166.31|15285.44|15165.44|10
1623545270000|2021-06-13 00:47:50|15285.65|15165.65|15286.32|15166.32|15286.56|15166.56|15285.17|15165.17|10
1623545280000|2021-06-13 00:48:00|15286.64|15166.64|15290.64|15170.64|15290.64|15170.64|15286.64|15166.64|10
1623545290000|2021-06-13 00:48:10|15290.74|15170.74|15292.01|15172.01|15292.01|15172.01|15289.97|15169.97|10
1623545300000|2021-06-13 00:48:20|15292.16|15172.16|15295.53|15175.53|15295.74|15175.74|15292.16|15172.16|10
1623545310000|2021-06-13 00:48:30|15295.93|15175.93|15299.47|15179.47|15299.47|15179.47|15295.93|15175.93|10
1623545320000|2021-06-13 00:48:40|15299.86|15179.86|15305.34|15185.34|15305.34|15185.34|15299.86|15179.86|10
1623545330000|2021-06-13 00:48:50|15305.39|15185.39|15309.87|15189.87|15309.87|15189.87|15305.39|15185.39|10
1623545340000|2021-06-13 00:49:00|15309.97|15189.97|15309.19|15189.19|15310.43|15190.43|15309.19|15189.19|9
1623545350000|2021-06-13 00:49:10|15308.44|15188.44|15312.87|15192.87|15312.87|15192.87|15308.44|15188.44|10
1623545360000|2021-06-13 00:49:20|15312.85|15192.85|15317.15|15197.15|15317.15|15197.15|15312.85|15192.85|10
1623545370000|2021-06-13 00:49:30|15317.93|15197.93|15315.55|15195.55|15318.78|15198.78|15315.55|15195.55|10
1623545380000|2021-06-13 00:49:40|15315.42|15195.42|15315.28|15195.28|15315.42|15195.42|15314.72|15194.72|10
1623545390000|2021-06-13 00:49:50|15315.19|15195.19|15315.46|15195.46|15315.52|15195.52|15315.19|15195.19|9
1623545400000|2021-06-13 00:50:00|15317.89|15197.89|15326.37|15206.37|15326.37|15206.37|15317.54|15197.54|10
1623545410000|2021-06-13 00:50:10|15327.3|15207.3|15329.4|15209.4|15329.54|15209.54|15327.3|15207.3|10
1623545420000|2021-06-13 00:50:20|15328.84|15208.84|15329.98|15209.98|15329.98|15209.98|15327.8|15207.8|10
1623545430000|2021-06-13 00:50:30|15330.03|15210.03|15330.36|15210.36|15330.69|15210.69|15329.87|15209.87|10
1623545440000|2021-06-13 00:50:40|15330.25|15210.25|15329.61|15209.61|15330.25|15210.25|15329.53|15209.53|9
1623545450000|2021-06-13 00:50:50|15329.7|15209.7|15329.26|15209.26|15330.06|15210.06|15329.15|15209.15|9
1623545460000|2021-06-13 00:51:00|15330.05|15210.05|15330.4|15210.4|15330.4|15210.4|15329.68|15209.68|9
1623545470000|2021-06-13 00:51:10|15330.65|15210.65|15331.51|15211.51|15331.51|15211.51|15330.65|15210.65|10
1623545480000|2021-06-13 00:51:20|15331.57|15211.57|15331.18|15211.18|15331.62|15211.62|15331.02|15211.02|9
1623545490000|2021-06-13 00:51:30|15330.23|15210.23|15328.67|15208.67|15330.23|15210.23|15328.67|15208.67|8
1623545500000|2021-06-13 00:51:40|15328.79|15208.79|15328.16|15208.16|15330.37|15210.37|15328.16|15208.16|10
1623545510000|2021-06-13 00:51:50|15328.17|15208.17|15328.23|15208.23|15328.32|15208.32|15327.39|15207.39|10
1623545520000|2021-06-13 00:52:00|15328.22|15208.22|15328.6|15208.6|15328.63|15208.63|15327.49|15207.49|10
1623545530000|2021-06-13 00:52:10|15328.74|15208.74|15330.76|15210.76|15330.76|15210.76|15328.74|15208.74|10
1623545540000|2021-06-13 00:52:20|15330.85|15210.85|15330.16|15210.16|15330.85|15210.85|15330.03|15210.03|9
1623545550000|2021-06-13 00:52:30|15330.29|15210.29|15330.49|15210.49|15330.84|15210.84|15329.99|15209.99|10
1623545560000|2021-06-13 00:52:40|15330.48|15210.48|15330.56|15210.56|15331.1|15211.1|15330.48|15210.48|10
1623545570000|2021-06-13 00:52:50|15330.14|15210.14|15329.74|15209.74|15330.67|15210.67|15329.73|15209.73|10
1623545580000|2021-06-13 00:53:00|15328.79|15208.79|15328.74|15208.74|15328.79|15208.79|15327.98|15207.98|9
1623545590000|2021-06-13 00:53:10|15328.55|15208.55|15328.39|15208.39|15328.55|15208.55|15327.9|15207.9|10
1623545600000|2021-06-13 00:53:20|15329.07|15209.07|15327.96|15207.96|15329.07|15209.07|15327.88|15207.88|10
1623545610000|2021-06-13 00:53:30|15327.95|15207.95|15325.29|15205.29|15327.95|15207.95|15325.29|15205.29|10
1623545620000|2021-06-13 00:53:40|15325.21|15205.21|15322.63|15202.63|15325.21|15205.21|15322.6|15202.6|10
1623545630000|2021-06-13 00:53:50|15322.44|15202.44|15321.17|15201.17|15322.58|15202.58|15321.17|15201.17|10
1623545640000|2021-06-13 00:54:00|15320.55|15200.55|15319.96|15199.96|15320.59|15200.59|15319.96|15199.96|10
1623545650000|2021-06-13 00:54:10|15319.87|15199.87|15320.35|15200.35|15320.6|15200.6|15319.68|15199.68|10
1623545660000|2021-06-13 00:54:20|15320.57|15200.57|15320.28|15200.28|15321.1|15201.1|15319.92|15199.92|10
1623545670000|2021-06-13 00:54:30|15320.29|15200.29|15320.67|15200.67|15320.88|15200.88|15320.29|15200.29|9
1623545680000|2021-06-13 00:54:40|15320.52|15200.52|15322.37|15202.37|15322.37|15202.37|15320.51|15200.51|9
1623545690000|2021-06-13 00:54:50|15322.79|15202.79|15321.9|15201.9|15322.86|15202.86|15321.9|15201.9|8
1623545700000|2021-06-13 00:55:00|15321.7|15201.7|15322.49|15202.49|15322.51|15202.51|15320.93|15200.93|10
1623545710000|2021-06-13 00:55:10|15323.04|15203.04|15325.65|15205.65|15325.65|15205.65|15322.61|15202.61|10
1623545720000|2021-06-13 00:55:20|15326.34|15206.34|15329.66|15209.66|15329.66|15209.66|15325.89|15205.89|10
1623545730000|2021-06-13 00:55:30|15329.68|15209.68|15333.09|15213.09|15333.09|15213.09|15329.33|15209.33|10
1623545740000|2021-06-13 00:55:40|15333.5|15213.5|15335.6|15215.6|15335.6|15215.6|15333.5|15213.5|9
1623545750000|2021-06-13 00:55:50|15335.72|15215.72|15336.85|15216.85|15337.01|15217.01|15335.72|15215.72|10
1623545760000|2021-06-13 00:56:00|15337.66|15217.66|15337.92|15217.92|15339.79|15219.79|15337.66|15217.66|10
1623545770000|2021-06-13 00:56:10|15338.27|15218.27|15340.33|15220.33|15340.33|15220.33|15338.27|15218.27|8
1623545780000|2021-06-13 00:56:20|15340.48|15220.48|15343.07|15223.07|15343.07|15223.07|15340.48|15220.48|10
1623545790000|2021-06-13 00:56:30|15343.08|15223.08|15342.66|15222.66|15343.08|15223.08|15341.97|15221.97|9
1623545800000|2021-06-13 00:56:40|15342.17|15222.17|15339.45|15219.45|15342.17|15222.17|15338.99|15218.99|10
1623545810000|2021-06-13 00:56:50|15339.29|15219.29|15343.28|15223.28|15343.28|15223.28|15339.29|15219.29|10
1623545820000|2021-06-13 00:57:00|15343.39|15223.39|15346.39|15226.39|15346.54|15226.54|15343.39|15223.39|9
1623545830000|2021-06-13 00:57:10|15346.21|15226.21|15345.82|15225.82|15346.84|15226.84|15345.65|15225.65|10
1623545840000|2021-06-13 00:57:20|15345.14|15225.14|15342.64|15222.64|15345.14|15225.14|15342.43|15222.43|10
1623545850000|2021-06-13 00:57:30|15342.67|15222.67|15344.21|15224.21|15344.21|15224.21|15342.18|15222.18|10
1623545860000|2021-06-13 00:57:40|15344.35|15224.35|15344.44|15224.44|15344.98|15224.98|15343.96|15223.96|9
1623545870000|2021-06-13 00:57:50|15344.58|15224.58|15344.94|15224.94|15345.27|15225.27|15344.58|15224.58|10
1623545880000|2021-06-13 00:58:00|15344.97|15224.97|15344.1|15224.1|15345.19|15225.19|15343.83|15223.83|10
1623545890000|2021-06-13 00:58:10|15344.06|15224.06|15343.42|15223.42|15344.06|15224.06|15343.25|15223.25|9
1623545900000|2021-06-13 00:58:20|15343.03|15223.03|15343.93|15223.93|15343.93|15223.93|15342.89|15222.89|8
1623545910000|2021-06-13 00:58:30|15343.99|15223.99|15346.14|15226.14|15346.14|15226.14|15343.99|15223.99|10
1623545920000|2021-06-13 00:58:40|15346.23|15226.23|15346.48|15226.48|15346.48|15226.48|15346.09|15226.09|9
1623545930000|2021-06-13 00:58:50|15346.39|15226.39|15346.84|15226.84|15346.84|15226.84|15345.03|15225.03|10
1623545940000|2021-06-13 00:59:00|15349.77|15229.77|15355.52|15235.52|15355.52|15235.52|15349.77|15229.77|10
1623545950000|2021-06-13 00:59:10|15355.58|15235.58|15364.43|15244.43|15364.43|15244.43|15355.58|15235.58|10
1623545960000|2021-06-13 00:59:20|15364.93|15244.93|15369.46|15249.46|15370.2|15250.2|15364.62|15244.62|10
1623545970000|2021-06-13 00:59:30|15369.55|15249.55|15369.7|15249.7|15370.01|15250.01|15369.24|15249.24|10
1623545980000|2021-06-13 00:59:40|15368.66|15248.66|15366|15246|15368.66|15248.66|15366|15246|9
1623545990000|2021-06-13 00:59:50|15366.18|15246.18|15363.87|15243.87|15366.66|15246.66|15363.87|15243.87|10
1623546000000|2021-06-13 01:00:00|15361.54|15241.54|15358.16|15238.16|15361.54|15241.54|15357.71|15237.71|10
1623546010000|2021-06-13 01:00:10|15358.17|15238.17|15363.73|15243.73|15363.73|15243.73|15358.02|15238.02|10
1623546020000|2021-06-13 01:00:20|15363.68|15243.68|15375.09|15255.09|15375.09|15255.09|15363.68|15243.68|10
1623546030000|2021-06-13 01:00:30|15377.63|15257.63|15389.04|15269.04|15389.14|15269.14|15377.63|15257.63|10
1623546040000|2021-06-13 01:00:40|15389.35|15269.35|15391.95|15271.95|15391.95|15271.95|15388.96|15268.96|10
1623546050000|2021-06-13 01:00:50|15392.01|15272.01|15393.86|15273.86|15393.86|15273.86|15391.64|15271.64|10
1623546060000|2021-06-13 01:01:00|15393.9|15273.9|15395.19|15275.19|15397.01|15277.01|15393.38|15273.38|10
1623546070000|2021-06-13 01:01:10|15395.23|15275.23|15398.17|15278.17|15398.17|15278.17|15395.23|15275.23|10
1623546080000|2021-06-13 01:01:20|15398.63|15278.63|15411.58|15291.58|15411.58|15291.58|15398.63|15278.63|10
1623546090000|2021-06-13 01:01:30|15412.83|15292.83|15427.82|15307.82|15427.82|15307.82|15412.83|15292.83|10
1623546100000|2021-06-13 01:01:40|15429.42|15309.42|15431.36|15311.36|15435.38|15315.38|15429.42|15309.42|10
1623546110000|2021-06-13 01:01:50|15429.74|15309.74|15427.94|15307.94|15429.74|15309.74|15426.67|15306.67|10
1623546120000|2021-06-13 01:02:00|15428.43|15308.43|15432.04|15312.04|15432.94|15312.94|15428.43|15308.43|10
1623546130000|2021-06-13 01:02:10|15432.42|15312.42|15433.74|15313.74|15434.61|15314.61|15432.42|15312.42|10
1623546140000|2021-06-13 01:02:20|15433.65|15313.65|15430.61|15310.61|15433.65|15313.65|15429.52|15309.52|10
1623546150000|2021-06-13 01:02:30|15430.22|15310.22|15430.17|15310.17|15430.22|15310.22|15429.54|15309.54|9
1623546160000|2021-06-13 01:02:40|15430.94|15310.94|15433.78|15313.78|15433.78|15313.78|15430.94|15310.94|10
1623546170000|2021-06-13 01:02:50|15434.51|15314.51|15442.87|15322.87|15442.87|15322.87|15434.51|15314.51|10
1623546180000|2021-06-13 01:03:00|15444.37|15324.37|15448.07|15328.07|15448.07|15328.07|15444.37|15324.37|10
1623546190000|2021-06-13 01:03:10|15448.45|15328.45|15455.41|15335.41|15456.82|15336.82|15448.45|15328.45|10
1623546200000|2021-06-13 01:03:20|15454.66|15334.66|15456.93|15336.93|15456.93|15336.93|15453.83|15333.83|10
1623546210000|2021-06-13 01:03:30|15456.49|15336.49|15452.87|15332.87|15456.68|15336.68|15452.37|15332.37|10
1623546220000|2021-06-13 01:03:40|15453.04|15333.04|15446.14|15326.14|15453.93|15333.93|15446.03|15326.03|10
1623546230000|2021-06-13 01:03:50|15445.28|15325.28|15443.88|15323.88|15445.81|15325.81|15443.21|15323.21|10
1623546240000|2021-06-13 01:04:00|15444.43|15324.43|15450.82|15330.82|15450.82|15330.82|15444.43|15324.43|10
1623546250000|2021-06-13 01:04:10|15450.85|15330.85|15454.78|15334.78|15454.78|15334.78|15450.85|15330.85|10
1623546260000|2021-06-13 01:04:20|15455.03|15335.03|15455.78|15335.78|15456.17|15336.17|15453.94|15333.94|10
1623546270000|2021-06-13 01:04:30|15455.53|15335.53|15454.37|15334.37|15456.25|15336.25|15454.24|15334.24|10
1623546280000|2021-06-13 01:04:40|15453.95|15333.95|15451.67|15331.67|15453.95|15333.95|15451.67|15331.67|9
1623546290000|2021-06-13 01:04:50|15451.22|15331.22|15453.04|15333.04|15453.04|15333.04|15451.04|15331.04|10
1623546300000|2021-06-13 01:05:00|15453.05|15333.05|15454.02|15334.02|15454.52|15334.52|15453.05|15333.05|10
1623546310000|2021-06-13 01:05:10|15454.14|15334.14|15454.64|15334.64|15455.09|15335.09|15454.14|15334.14|10
1623546320000|2021-06-13 01:05:20|15454.87|15334.87|15455.01|15335.01|15456.5|15336.5|15454.87|15334.87|10
1623546330000|2021-06-13 01:05:30|15454.34|15334.34|15451.18|15331.18|15454.34|15334.34|15451.18|15331.18|10
1623546340000|2021-06-13 01:05:40|15450.58|15330.58|15448.78|15328.78|15450.75|15330.75|15448.35|15328.35|10
1623546350000|2021-06-13 01:05:50|15449.13|15329.13|15445.05|15325.05|15449.2|15329.2|15445.05|15325.05|10
1623546360000|2021-06-13 01:06:00|15444.02|15324.02|15442.24|15322.24|15444.02|15324.02|15442.24|15322.24|10
1623546370000|2021-06-13 01:06:10|15441.05|15321.05|15438.93|15318.93|15441.05|15321.05|15438.93|15318.93|10
1623546380000|2021-06-13 01:06:20|15438.84|15318.84|15440.29|15320.29|15440.54|15320.54|15438.84|15318.84|9
1623546390000|2021-06-13 01:06:30|15440.46|15320.46|15441.15|15321.15|15441.92|15321.92|15440.46|15320.46|10
1623546400000|2021-06-13 01:06:40|15441.54|15321.54|15441.9|15321.9|15442.55|15322.55|15441.54|15321.54|10
1623546410000|2021-06-13 01:06:50|15442.18|15322.18|15442.01|15322.01|15442.33|15322.33|15442.01|15322.01|9
1623546420000|2021-06-13 01:07:00|15442.11|15322.11|15440.12|15320.12|15443.5|15323.5|15440.12|15320.12|10
1623546430000|2021-06-13 01:07:10|15440.03|15320.03|15436.03|15316.03|15440.03|15320.03|15436.01|15316.01|9
1623546440000|2021-06-13 01:07:20|15435.75|15315.75|15437.38|15317.38|15437.38|15317.38|15435.5|15315.5|10
1623546450000|2021-06-13 01:07:30|15437.39|15317.39|15440.53|15320.53|15440.53|15320.53|15437.39|15317.39|10
1623546460000|2021-06-13 01:07:40|15440.91|15320.91|15444.23|15324.23|15444.23|15324.23|15440.91|15320.91|8
1623546470000|2021-06-13 01:07:50|15444.48|15324.48|15447.07|15327.07|15447.07|15327.07|15444.47|15324.47|10
1623546480000|2021-06-13 01:08:00|15447.44|15327.44|15447.96|15327.96|15449.01|15329.01|15447.39|15327.39|10
1623546490000|2021-06-13 01:08:10|15447.27|15327.27|15448.52|15328.52|15449.17|15329.17|15446.95|15326.95|10
1623546500000|2021-06-13 01:08:20|15448.83|15328.83|15451.6|15331.6|15451.6|15331.6|15448.8|15328.8|10
1623546510000|2021-06-13 01:08:30|15451.38|15331.38|15447.52|15327.52|15451.38|15331.38|15447.52|15327.52|10
1623546520000|2021-06-13 01:08:40|15446.67|15326.67|15448.69|15328.69|15448.73|15328.73|15446.34|15326.34|10
1623546530000|2021-06-13 01:08:50|15449.75|15329.75|15456.35|15336.35|15456.35|15336.35|15449.75|15329.75|10
1623546540000|2021-06-13 01:09:00|15456.65|15336.65|15456.54|15336.54|15457.35|15337.35|15456.05|15336.05|10
1623546550000|2021-06-13 01:09:10|15456.51|15336.51|15454.67|15334.67|15456.51|15336.51|15454.67|15334.67|10
1623546560000|2021-06-13 01:09:20|15454.53|15334.53|15453.87|15333.87|15454.53|15334.53|15453.8|15333.8|9
1623546570000|2021-06-13 01:09:30|15454.08|15334.08|15453.19|15333.19|15454.08|15334.08|15453.19|15333.19|9
1623546580000|2021-06-13 01:09:40|15452.88|15332.88|15454.02|15334.02|15454.02|15334.02|15452.88|15332.88|9
1623546590000|2021-06-13 01:09:50|15453.96|15333.96|15456.41|15336.41|15456.43|15336.43|15453.66|15333.66|10
1623546600000|2021-06-13 01:10:00|15456.56|15336.56|15454.69|15334.69|15456.56|15336.56|15454.69|15334.69|10
1623546610000|2021-06-13 01:10:10|15454.57|15334.57|15451.26|15331.26|15454.57|15334.57|15451.26|15331.26|9
1623546620000|2021-06-13 01:10:20|15450.4|15330.4|15446.33|15326.33|15450.4|15330.4|15446.33|15326.33|10
1623546630000|2021-06-13 01:10:30|15446.34|15326.34|15444.02|15324.02|15446.34|15326.34|15444.02|15324.02|9
1623546640000|2021-06-13 01:10:40|15443.16|15323.16|15440.95|15320.95|15443.16|15323.16|15440.39|15320.39|10
1623546650000|2021-06-13 01:10:50|15440.12|15320.12|15438.98|15318.98|15440.12|15320.12|15438.98|15318.98|10
1623546660000|2021-06-13 01:11:00|15438.88|15318.88|15436.81|15316.81|15438.88|15318.88|15436.65|15316.65|10
1623546670000|2021-06-13 01:11:10|15436.59|15316.59|15436.46|15316.46|15437.44|15317.44|15436.46|15316.46|10
1623546680000|2021-06-13 01:11:20|15435.83|15315.83|15433.18|15313.18|15435.83|15315.83|15433.18|15313.18|10
1623546690000|2021-06-13 01:11:30|15433.19|15313.19|15433.15|15313.15|15433.23|15313.23|15432.63|15312.63|10
1623546700000|2021-06-13 01:11:40|15432.97|15312.97|15432.22|15312.22|15432.97|15312.97|15432.19|15312.19|10
1623546710000|2021-06-13 01:11:50|15432.17|15312.17|15433.17|15313.17|15433.17|15313.17|15432.17|15312.17|9
1623546720000|2021-06-13 01:12:00|15433|15313|15432.78|15312.78|15433.1|15313.1|15432.4|15312.4|8
1623546730000|2021-06-13 01:12:10|15432.52|15312.52|15432.68|15312.68|15433.1|15313.1|15432.42|15312.42|10
1623546740000|2021-06-13 01:12:20|15432.43|15312.43|15432.48|15312.48|15432.48|15312.48|15431.79|15311.79|9
1623546750000|2021-06-13 01:12:30|15433.45|15313.45|15435.04|15315.04|15435.04|15315.04|15433.45|15313.45|10
1623546760000|2021-06-13 01:12:40|15435.35|15315.35|15437.38|15317.38|15437.38|15317.38|15435.23|15315.23|10
1623546770000|2021-06-13 01:12:50|15438.2|15318.2|15438.49|15318.49|15439.27|15319.27|15438.2|15318.2|10
1623546780000|2021-06-13 01:13:00|15438.13|15318.13|15439.34|15319.34|15439.39|15319.39|15438.13|15318.13|10
1623546790000|2021-06-13 01:13:10|15438.73|15318.73|15437.43|15317.43|15438.73|15318.73|15437.2|15317.2|10
1623546800000|2021-06-13 01:13:20|15436.87|15316.87|15436.46|15316.46|15436.87|15316.87|15436.09|15316.09|10
1623546810000|2021-06-13 01:13:30|15436.48|15316.48|15434.94|15314.94|15436.48|15316.48|15434.94|15314.94|10
1623546820000|2021-06-13 01:13:40|15434.92|15314.92|15432.77|15312.77|15434.93|15314.93|15432.6|15312.6|10
1623546830000|2021-06-13 01:13:50|15433|15313|15434.93|15314.93|15434.93|15314.93|15433|15313|10
1623546840000|2021-06-13 01:14:00|15435.09|15315.09|15434.09|15314.09|15435.34|15315.34|15434.09|15314.09|10
1623546850000|2021-06-13 01:14:10|15433.95|15313.95|15430|15310|15434.03|15314.03|15429.97|15309.97|9
1623546860000|2021-06-13 01:14:20|15429.75|15309.75|15429.54|15309.54|15430.32|15310.32|15429.18|15309.18|10
1623546870000|2021-06-13 01:14:30|15429.13|15309.13|15428.52|15308.52|15429.13|15309.13|15428.47|15308.47|10
1623546880000|2021-06-13 01:14:40|15428.57|15308.57|15427.61|15307.61|15428.68|15308.68|15427.53|15307.53|10
1623546890000|2021-06-13 01:14:50|15427.62|15307.62|15428.42|15308.42|15428.51|15308.51|15427.42|15307.42|9
1623546900000|2021-06-13 01:15:00|15428.62|15308.62|15429.81|15309.81|15429.81|15309.81|15428.16|15308.16|10
1623546910000|2021-06-13 01:15:10|15430.1|15310.1|15437.27|15317.27|15437.29|15317.29|15430.1|15310.1|9
1623546920000|2021-06-13 01:15:20|15437.13|15317.13|15439.39|15319.39|15439.78|15319.78|15437.13|15317.13|9
1623546930000|2021-06-13 01:15:30|15439.38|15319.38|15443.03|15323.03|15443.03|15323.03|15439.37|15319.37|10
1623546940000|2021-06-13 01:15:40|15443.49|15323.49|15443.43|15323.43|15443.63|15323.63|15443.33|15323.33|10
1623546950000|2021-06-13 01:15:50|15442.78|15322.78|15441.31|15321.31|15442.89|15322.89|15440.9|15320.9|10
1623546960000|2021-06-13 01:16:00|15440.94|15320.94|15441.28|15321.28|15441.36|15321.36|15440.73|15320.73|9
1623546970000|2021-06-13 01:16:10|15441.1|15321.1|15440.72|15320.72|15441.31|15321.31|15440.67|15320.67|9
1623546980000|2021-06-13 01:16:20|15440.39|15320.39|15439.21|15319.21|15440.39|15320.39|15439.21|15319.21|10
1623546990000|2021-06-13 01:16:30|15438.97|15318.97|15433.47|15313.47|15438.97|15318.97|15433.47|15313.47|9
1623547000000|2021-06-13 01:16:40|15433.26|15313.26|15425.94|15305.94|15433.26|15313.26|15425.94|15305.94|10
1623547010000|2021-06-13 01:16:50|15425.49|15305.49|15420.41|15300.41|15425.49|15305.49|15420.41|15300.41|10
1623547020000|2021-06-13 01:17:00|15420.32|15300.32|15419.01|15299.01|15420.32|15300.32|15418.64|15298.64|10
1623547030000|2021-06-13 01:17:10|15419.19|15299.19|15417.27|15297.27|15419.19|15299.19|15416.9|15296.9|9
1623547040000|2021-06-13 01:17:20|15417.09|15297.09|15416.73|15296.73|15417.09|15297.09|15416.11|15296.11|9
1623547050000|2021-06-13 01:17:30|15416.56|15296.56|15417.2|15297.2|15417.2|15297.2|15416.56|15296.56|9
1623547060000|2021-06-13 01:17:40|15417.14|15297.14|15417.61|15297.61|15418.14|15298.14|15417.01|15297.01|8
1623547070000|2021-06-13 01:17:50|15418.21|15298.21|15418.26|15298.26|15418.51|15298.51|15418.12|15298.12|10
1623547080000|2021-06-13 01:18:00|15418.55|15298.55|15419.52|15299.52|15419.67|15299.67|15418.55|15298.55|7
1623547090000|2021-06-13 01:18:10|15419.26|15299.26|15417.76|15297.76|15419.26|15299.26|15417.76|15297.76|10
1623547100000|2021-06-13 01:18:20|15417.82|15297.82|15416.24|15296.24|15417.82|15297.82|15416.24|15296.24|10
1623547110000|2021-06-13 01:18:30|15416.08|15296.08|15413.95|15293.95|15416.08|15296.08|15413.95|15293.95|10
1623547120000|2021-06-13 01:18:40|15413.32|15293.32|15412.23|15292.23|15413.32|15293.32|15412.23|15292.23|9
1623547130000|2021-06-13 01:18:50|15412.33|15292.33|15412.1|15292.1|15412.49|15292.49|15412.1|15292.1|9
1623547140000|2021-06-13 01:19:00|15412.09|15292.09|15411.84|15291.84|15412.09|15292.09|15411.68|15291.68|8
1623547150000|2021-06-13 01:19:10|15411.79|15291.79|15412.11|15292.11|15412.16|15292.16|15411.79|15291.79|9
1623547160000|2021-06-13 01:19:20|15412.2|15292.2|15412.12|15292.12|15412.2|15292.2|15410.76|15290.76|9
1623547170000|2021-06-13 01:19:30|15412.39|15292.39|15414.34|15294.34|15414.34|15294.34|15412.39|15292.39|10
1623547180000|2021-06-13 01:19:40|15414.25|15294.25|15416.03|15296.03|15416.03|15296.03|15414.09|15294.09|9
1623547190000|2021-06-13 01:19:50|15416.05|15296.05|15417|15297|15417|15297|15416.05|15296.05|8
1623547200000|2021-06-13 01:20:00|15417.01|15297.01|15416.33|15296.33|15417.54|15297.54|15416.33|15296.33|10
1623547210000|2021-06-13 01:20:10|15416.6|15296.6|15415.29|15295.29|15416.6|15296.6|15414.98|15294.98|9
1623547220000|2021-06-13 01:20:20|15414.77|15294.77|15413.8|15293.8|15414.77|15294.77|15413.8|15293.8|10
1623547230000|2021-06-13 01:20:30|15413.52|15293.52|15412.05|15292.05|15413.52|15293.52|15412.05|15292.05|7
1623547240000|2021-06-13 01:20:40|15411.96|15291.96|15409.94|15289.94|15411.96|15291.96|15409.94|15289.94|9
1623547250000|2021-06-13 01:20:50|15409.93|15289.93|15405.94|15285.94|15409.93|15289.93|15405.82|15285.82|10
1623547260000|2021-06-13 01:21:00|15406.18|15286.18|15408.64|15288.64|15408.66|15288.66|15406.18|15286.18|10
1623547270000|2021-06-13 01:21:10|15408.48|15288.48|15409.66|15289.66|15409.75|15289.75|15408.48|15288.48|10
1623547280000|2021-06-13 01:21:20|15410.08|15290.08|15411.65|15291.65|15411.8|15291.8|15410.08|15290.08|10
1623547290000|2021-06-13 01:21:30|15411.73|15291.73|15415.12|15295.12|15415.12|15295.12|15411.73|15291.73|9
1623547300000|2021-06-13 01:21:40|15415.5|15295.5|15416.48|15296.48|15416.48|15296.48|15415.22|15295.22|9
1623547310000|2021-06-13 01:21:50|15416.44|15296.44|15417.45|15297.45|15417.45|15297.45|15416.42|15296.42|9
1623547320000|2021-06-13 01:22:00|15417.99|15297.99|15416.07|15296.07|15417.99|15297.99|15416.07|15296.07|10
1623547330000|2021-06-13 01:22:10|15415.94|15295.94|15412.4|15292.4|15415.94|15295.94|15412.4|15292.4|10
1623547340000|2021-06-13 01:22:20|15412.06|15292.06|15410.72|15290.72|15412.06|15292.06|15410.4|15290.4|9
1623547350000|2021-06-13 01:22:30|15410.43|15290.43|15410.02|15290.02|15411.23|15291.23|15410.02|15290.02|10
1623547360000|2021-06-13 01:22:40|15409.61|15289.61|15409.93|15289.93|15410.77|15290.77|15409.61|15289.61|8
1623547370000|2021-06-13 01:22:50|15410.12|15290.12|15409.34|15289.34|15410.12|15290.12|15408.91|15288.91|9
1623547380000|2021-06-13 01:23:00|15409.2|15289.2|15408.14|15288.14|15409.2|15289.2|15408.14|15288.14|10
1623547390000|2021-06-13 01:23:10|15407.77|15287.77|15409.15|15289.15|15409.41|15289.41|15407.68|15287.68|9
1623547400000|2021-06-13 01:23:20|15409.39|15289.39|15410.77|15290.77|15410.77|15290.77|15409.39|15289.39|9
1623547410000|2021-06-13 01:23:30|15411.26|15291.26|15410.61|15290.61|15411.26|15291.26|15410.61|15290.61|9
1623547420000|2021-06-13 01:23:40|15410.89|15290.89|15411.28|15291.28|15411.28|15291.28|15410.47|15290.47|10
1623547430000|2021-06-13 01:23:50|15411.63|15291.63|15411.27|15291.27|15411.76|15291.76|15411.25|15291.25|8
1623547440000|2021-06-13 01:24:00|15411.68|15291.68|15410.65|15290.65|15411.68|15291.68|15410.65|15290.65|10
1623547450000|2021-06-13 01:24:10|15410.74|15290.74|15409.83|15289.83|15411.14|15291.14|15409.83|15289.83|8
1623547460000|2021-06-13 01:24:20|15409.46|15289.46|15408.67|15288.67|15409.46|15289.46|15407.59|15287.59|10
1623547470000|2021-06-13 01:24:30|15408.77|15288.77|15409.39|15289.39|15409.39|15289.39|15408.77|15288.77|10
1623547480000|2021-06-13 01:24:40|15409.38|15289.38|15407.79|15287.79|15409.44|15289.44|15407.7|15287.7|9
1623547490000|2021-06-13 01:24:50|15407.23|15287.23|15406.54|15286.54|15407.23|15287.23|15406.54|15286.54|7
1623547500000|2021-06-13 01:25:00|15406.28|15286.28|15405.51|15285.51|15406.28|15286.28|15405.51|15285.51|7
1623547510000|2021-06-13 01:25:10|15405.05|15285.05|15403.87|15283.87|15405.18|15285.18|15403.87|15283.87|8
1623547520000|2021-06-13 01:25:20|15404.03|15284.03|15403.77|15283.77|15404.51|15284.51|15403.77|15283.77|10
1623547530000|2021-06-13 01:25:30|15403.61|15283.61|15403.59|15283.59|15404.49|15284.49|15403.59|15283.59|9
1623547540000|2021-06-13 01:25:40|15404.13|15284.13|15402.71|15282.71|15404.38|15284.38|15402.71|15282.71|10
1623547550000|2021-06-13 01:25:50|15402.79|15282.79|15402.38|15282.38|15402.8|15282.8|15402.17|15282.17|8
1623547560000|2021-06-13 01:26:00|15402.42|15282.42|15402.2|15282.2|15402.42|15282.42|15402.03|15282.03|9
1623547570000|2021-06-13 01:26:10|15402.46|15282.46|15399.99|15279.99|15402.46|15282.46|15399.99|15279.99|9
1623547580000|2021-06-13 01:26:20|15399.87|15279.87|15400.83|15280.83|15400.95|15280.95|15399.77|15279.77|9
1623547590000|2021-06-13 01:26:30|15400.77|15280.77|15400.83|15280.83|15400.94|15280.94|15400.63|15280.63|7
1623547600000|2021-06-13 01:26:40|15400.06|15280.06|15398.44|15278.44|15400.06|15280.06|15398.25|15278.25|10
1623547610000|2021-06-13 01:26:50|15398.3|15278.3|15397.44|15277.44|15398.52|15278.52|15397.44|15277.44|10
1623547620000|2021-06-13 01:27:00|15397.3|15277.3|15395.4|15275.4|15397.48|15277.48|15395.4|15275.4|10
1623547630000|2021-06-13 01:27:10|15395.42|15275.42|15397.72|15277.72|15397.72|15277.72|15395.42|15275.42|10
1623547640000|2021-06-13 01:27:20|15398.49|15278.49|15401.9|15281.9|15401.9|15281.9|15398.41|15278.41|10
1623547650000|2021-06-13 01:27:30|15401.86|15281.86|15402.7|15282.7|15402.7|15282.7|15401.86|15281.86|9
1623547660000|2021-06-13 01:27:40|15402.68|15282.68|15402.86|15282.86|15402.86|15282.86|15402.38|15282.38|8
1623547670000|2021-06-13 01:27:50|15402.98|15282.98|15401.2|15281.2|15402.98|15282.98|15401.2|15281.2|9
1623547680000|2021-06-13 01:28:00|15401.4|15281.4|15400.9|15280.9|15401.4|15281.4|15400.82|15280.82|10
1623547690000|2021-06-13 01:28:10|15400.26|15280.26|15401.91|15281.91|15401.91|15281.91|15400.26|15280.26|9
1623547700000|2021-06-13 01:28:20|15402.82|15282.82|15407.5|15287.5|15407.5|15287.5|15402.82|15282.82|9
1623547710000|2021-06-13 01:28:30|15407.44|15287.44|15408.81|15288.81|15408.84|15288.84|15407.44|15287.44|8
1623547720000|2021-06-13 01:28:40|15408.89|15288.89|15410.37|15290.37|15410.37|15290.37|15408.89|15288.89|9
1623547730000|2021-06-13 01:28:50|15410.12|15290.12|15409.82|15289.82|15410.33|15290.33|15409.73|15289.73|9
1623547740000|2021-06-13 01:29:00|15409.81|15289.81|15408.4|15288.4|15409.81|15289.81|15407.21|15287.21|10
1623547750000|2021-06-13 01:29:10|15408.62|15288.62|15410.25|15290.25|15410.25|15290.25|15408.26|15288.26|10
1623547760000|2021-06-13 01:29:20|15410.29|15290.29|15412.93|15292.93|15412.93|15292.93|15410.29|15290.29|10
1623547770000|2021-06-13 01:29:30|15413.02|15293.02|15417.38|15297.38|15417.38|15297.38|15413.02|15293.02|8
1623547780000|2021-06-13 01:29:40|15417.76|15297.76|15418.93|15298.93|15418.93|15298.93|15417.76|15297.76|10
1623547790000|2021-06-13 01:29:50|15419.23|15299.23|15427.52|15307.52|15427.52|15307.52|15419.23|15299.23|10
1623547800000|2021-06-13 01:30:00|15427.84|15307.84|15435|15315|15435.11|15315.11|15427.84|15307.84|10
1623547810000|2021-06-13 01:30:10|15435.15|15315.15|15436.24|15316.24|15436.54|15316.54|15434.44|15314.44|9
1623547820000|2021-06-13 01:30:20|15436.3|15316.3|15440.23|15320.23|15440.23|15320.23|15436.3|15316.3|10
1623547830000|2021-06-13 01:30:30|15440.15|15320.15|15441.59|15321.59|15441.59|15321.59|15440.15|15320.15|10
1623547840000|2021-06-13 01:30:40|15441.21|15321.21|15440.45|15320.45|15441.21|15321.21|15440.2|15320.2|10
1623547850000|2021-06-13 01:30:50|15441.37|15321.37|15442.16|15322.16|15442.16|15322.16|15441.1|15321.1|10
1623547860000|2021-06-13 01:31:00|15441.93|15321.93|15442.66|15322.66|15443.55|15323.55|15441.93|15321.93|10
1623547870000|2021-06-13 01:31:10|15442.23|15322.23|15449.91|15329.91|15449.91|15329.91|15442.23|15322.23|10
1623547880000|2021-06-13 01:31:20|15450.07|15330.07|15451.59|15331.59|15452.39|15332.39|15450.07|15330.07|10
1623547890000|2021-06-13 01:31:30|15451.28|15331.28|15450.25|15330.25|15451.28|15331.28|15450.16|15330.16|9
1623547900000|2021-06-13 01:31:40|15450.23|15330.23|15447.16|15327.16|15450.23|15330.23|15447.15|15327.15|10
1623547910000|2021-06-13 01:31:50|15446.62|15326.62|15445.27|15325.27|15446.72|15326.72|15445.07|15325.07|10
1623547920000|2021-06-13 01:32:00|15445.14|15325.14|15442.91|15322.91|15445.17|15325.17|15442.91|15322.91|9
1623547930000|2021-06-13 01:32:10|15442.51|15322.51|15436.23|15316.23|15442.51|15322.51|15435.86|15315.86|10
1623547940000|2021-06-13 01:32:20|15436.94|15316.94|15435.35|15315.35|15436.94|15316.94|15435.02|15315.02|10
1623547950000|2021-06-13 01:32:30|15435.08|15315.08|15435.05|15315.05|15435.25|15315.25|15434.8|15314.8|9
1623547960000|2021-06-13 01:32:40|15434.82|15314.82|15433.98|15313.98|15434.82|15314.82|15433.81|15313.81|8
1623547970000|2021-06-13 01:32:50|15434.23|15314.23|15432.48|15312.48|15434.47|15314.47|15432.48|15312.48|10
1623547980000|2021-06-13 01:33:00|15431.84|15311.84|15430.72|15310.72|15431.84|15311.84|15430.26|15310.26|10
1623547990000|2021-06-13 01:33:10|15430.12|15310.12|15430.32|15310.32|15430.71|15310.71|15429.64|15309.64|9
1623548000000|2021-06-13 01:33:20|15430.45|15310.45|15431.67|15311.67|15431.67|15311.67|15430.45|15310.45|10
1623548010000|2021-06-13 01:33:30|15431.79|15311.79|15433.24|15313.24|15433.32|15313.32|15431.79|15311.79|10
1623548020000|2021-06-13 01:33:40|15433.31|15313.31|15434.21|15314.21|15434.21|15314.21|15433.19|15313.19|8
1623548030000|2021-06-13 01:33:50|15433.77|15313.77|15433.19|15313.19|15434.27|15314.27|15433.15|15313.15|10
1623548040000|2021-06-13 01:34:00|15432.97|15312.97|15433.94|15313.94|15433.94|15313.94|15432.91|15312.91|10
1623548050000|2021-06-13 01:34:10|15433.98|15313.98|15434.23|15314.23|15434.23|15314.23|15432.7|15312.7|9
1623548060000|2021-06-13 01:34:20|15434.18|15314.18|15437.03|15317.03|15437.03|15317.03|15434.18|15314.18|10
1623548070000|2021-06-13 01:34:30|15436.71|15316.71|15435.04|15315.04|15437.09|15317.09|15434.91|15314.91|9
1623548080000|2021-06-13 01:34:40|15433.88|15313.88|15431.27|15311.27|15433.88|15313.88|15431.02|15311.02|10
1623548090000|2021-06-13 01:34:50|15431.16|15311.16|15428.35|15308.35|15431.16|15311.16|15428.34|15308.34|9
1623548100000|2021-06-13 01:35:00|15427.72|15307.72|15425.75|15305.75|15427.82|15307.82|15425.75|15305.75|10
1623548110000|2021-06-13 01:35:10|15425.8|15305.8|15425.98|15305.98|15426.23|15306.23|15425.6|15305.6|10
1623548120000|2021-06-13 01:35:20|15426.07|15306.07|15423.49|15303.49|15426.07|15306.07|15423.49|15303.49|8
1623548130000|2021-06-13 01:35:30|15423.48|15303.48|15423.14|15303.14|15423.73|15303.73|15422.9|15302.9|7
1623548140000|2021-06-13 01:35:40|15423.53|15303.53|15423.28|15303.28|15423.81|15303.81|15422.87|15302.87|9
1623548150000|2021-06-13 01:35:50|15423.68|15303.68|15422.2|15302.2|15423.68|15303.68|15422.2|15302.2|9
1623548160000|2021-06-13 01:36:00|15422.21|15302.21|15422.2|15302.2|15422.21|15302.21|15421.82|15301.82|9
1623548170000|2021-06-13 01:36:10|15421.94|15301.94|15420.82|15300.82|15421.96|15301.96|15420.82|15300.82|8
1623548180000|2021-06-13 01:36:20|15420.88|15300.88|15422.03|15302.03|15422.03|15302.03|15420.7|15300.7|10
1623548190000|2021-06-13 01:36:30|15422.28|15302.28|15422.56|15302.56|15422.56|15302.56|15422.04|15302.04|9
1623548200000|2021-06-13 01:36:40|15422.71|15302.71|15424.87|15304.87|15424.87|15304.87|15422.09|15302.09|10
1623548210000|2021-06-13 01:36:50|15424.97|15304.97|15424.43|15304.43|15425.26|15305.26|15424.11|15304.11|10
1623548220000|2021-06-13 01:37:00|15424.85|15304.85|15423.89|15303.89|15424.85|15304.85|15422.94|15302.94|10
1623548230000|2021-06-13 01:37:10|15423.67|15303.67|15424.38|15304.38|15424.39|15304.39|15423.65|15303.65|9
1623548240000|2021-06-13 01:37:20|15424.49|15304.49|15423.9|15303.9|15425.55|15305.55|15423.9|15303.9|10
1623548250000|2021-06-13 01:37:30|15423.42|15303.42|15421.2|15301.2|15423.42|15303.42|15421.2|15301.2|9
1623548260000|2021-06-13 01:37:40|15421.15|15301.15|15421.59|15301.59|15422.3|15302.3|15421.15|15301.15|9
1623548270000|2021-06-13 01:37:50|15421.4|15301.4|15421.4|15301.4|15421.44|15301.44|15421.29|15301.29|7
1623548280000|2021-06-13 01:38:00|15420.5|15300.5|15419.78|15299.78|15421.29|15301.29|15419.64|15299.64|10
1623548290000|2021-06-13 01:38:10|15420.43|15300.43|15424.75|15304.75|15424.75|15304.75|15420.43|15300.43|10
1623548300000|2021-06-13 01:38:20|15424.78|15304.78|15423.7|15303.7|15425.43|15305.43|15423.7|15303.7|10
1623548310000|2021-06-13 01:38:30|15424.01|15304.01|15424.13|15304.13|15424.21|15304.21|15423.52|15303.52|9
1623548320000|2021-06-13 01:38:40|15423.6|15303.6|15423.8|15303.8|15424.14|15304.14|15422.83|15302.83|9
1623548330000|2021-06-13 01:38:50|15423.83|15303.83|15424.07|15304.07|15424.07|15304.07|15423.26|15303.26|10
1623548340000|2021-06-13 01:39:00|15424.31|15304.31|15424.08|15304.08|15424.79|15304.79|15423.64|15303.64|9
1623548350000|2021-06-13 01:39:10|15424.11|15304.11|15423.47|15303.47|15424.31|15304.31|15423.25|15303.25|9
1623548360000|2021-06-13 01:39:20|15423.29|15303.29|15422.41|15302.41|15423.29|15303.29|15422.41|15302.41|9
1623548370000|2021-06-13 01:39:30|15422.84|15302.84|15421.36|15301.36|15422.84|15302.84|15421.35|15301.35|9
1623548380000|2021-06-13 01:39:40|15421.38|15301.38|15421.05|15301.05|15421.61|15301.61|15421.05|15301.05|9
1623548390000|2021-06-13 01:39:50|15421.3|15301.3|15421.38|15301.38|15421.88|15301.88|15421.12|15301.12|10
1623548400000|2021-06-13 01:40:00|15420.89|15300.89|15421.95|15301.95|15422.19|15302.19|15420.89|15300.89|8
1623548410000|2021-06-13 01:40:10|15421.88|15301.88|15421.79|15301.79|15421.88|15301.88|15421.44|15301.44|10
1623548420000|2021-06-13 01:40:20|15421.78|15301.78|15421.85|15301.85|15421.94|15301.94|15421.58|15301.58|10
1623548430000|2021-06-13 01:40:30|15421.72|15301.72|15421.24|15301.24|15422.09|15302.09|15421.24|15301.24|10
1623548440000|2021-06-13 01:40:40|15420.74|15300.74|15419.18|15299.18|15420.74|15300.74|15418.91|15298.91|8
1623548450000|2021-06-13 01:40:50|15418.64|15298.64|15417.76|15297.76|15418.64|15298.64|15417.49|15297.49|10
1623548460000|2021-06-13 01:41:00|15417.56|15297.56|15417.29|15297.29|15417.56|15297.56|15417.05|15297.05|8
1623548470000|2021-06-13 01:41:10|15416.86|15296.86|15416.21|15296.21|15416.86|15296.86|15415.91|15295.91|10
1623548480000|2021-06-13 01:41:20|15416.07|15296.07|15413.31|15293.31|15416.07|15296.07|15413.31|15293.31|9
1623548490000|2021-06-13 01:41:30|15413|15293|15411.03|15291.03|15413|15293|15411.03|15291.03|9
1623548500000|2021-06-13 01:41:40|15411.29|15291.29|15408.59|15288.59|15411.29|15291.29|15408.59|15288.59|10
1623548510000|2021-06-13 01:41:50|15408.41|15288.41|15408.38|15288.38|15408.56|15288.56|15408.09|15288.09|9
1623548520000|2021-06-13 01:42:00|15408.39|15288.39|15408.13|15288.13|15409.15|15289.15|15408.13|15288.13|10
1623548530000|2021-06-13 01:42:10|15407.1|15287.1|15405.92|15285.92|15407.1|15287.1|15405.92|15285.92|10
1623548540000|2021-06-13 01:42:20|15405.77|15285.77|15403.35|15283.35|15405.77|15285.77|15403.35|15283.35|10
1623548550000|2021-06-13 01:42:30|15403.06|15283.06|15404.02|15284.02|15404.02|15284.02|15402.8|15282.8|10
1623548560000|2021-06-13 01:42:40|15404.1|15284.1|15405.01|15285.01|15405.29|15285.29|15404.1|15284.1|10
1623548570000|2021-06-13 01:42:50|15405.35|15285.35|15405.01|15285.01|15405.49|15285.49|15404.76|15284.76|9
1623548580000|2021-06-13 01:43:00|15404.99|15284.99|15406.26|15286.26|15406.34|15286.34|15404.26|15284.26|10
1623548590000|2021-06-13 01:43:10|15406.74|15286.74|15408.98|15288.98|15408.98|15288.98|15406.74|15286.74|9
1623548600000|2021-06-13 01:43:20|15408.99|15288.99|15411.18|15291.18|15411.18|15291.18|15408.99|15288.99|9
1623548610000|2021-06-13 01:43:30|15411.25|15291.25|15411.33|15291.33|15411.75|15291.75|15411.1|15291.1|10
1623548620000|2021-06-13 01:43:40|15411.43|15291.43|15411.63|15291.63|15411.63|15291.63|15411.07|15291.07|9
1623548630000|2021-06-13 01:43:50|15411.96|15291.96|15413.51|15293.51|15413.51|15293.51|15411.9|15291.9|10
1623548640000|2021-06-13 01:44:00|15413.15|15293.15|15415.21|15295.21|15415.84|15295.84|15412.99|15292.99|10
1623548650000|2021-06-13 01:44:10|15415.03|15295.03|15413.89|15293.89|15415.33|15295.33|15413.89|15293.89|10
1623548660000|2021-06-13 01:44:20|15413.87|15293.87|15415.83|15295.83|15415.92|15295.92|15413.79|15293.79|9
1623548670000|2021-06-13 01:44:30|15415.74|15295.74|15410.8|15290.8|15415.74|15295.74|15410.8|15290.8|9
1623548680000|2021-06-13 01:44:40|15411.17|15291.17|15409.62|15289.62|15411.17|15291.17|15409.62|15289.62|10
1623548690000|2021-06-13 01:44:50|15410.2|15290.2|15413.1|15293.1|15413.1|15293.1|15410.06|15290.06|10
1623548700000|2021-06-13 01:45:00|15413.38|15293.38|15415.46|15295.46|15415.46|15295.46|15413.25|15293.25|8
1623548710000|2021-06-13 01:45:10|15415.63|15295.63|15417.87|15297.87|15417.87|15297.87|15415.63|15295.63|10
1623548720000|2021-06-13 01:45:20|15417.94|15297.94|15421.31|15301.31|15421.31|15301.31|15417.94|15297.94|10
1623548730000|2021-06-13 01:45:30|15421.35|15301.35|15423.86|15303.86|15424.09|15304.09|15421.35|15301.35|10
1623548740000|2021-06-13 01:45:40|15423.78|15303.78|15425.08|15305.08|15425.33|15305.33|15423.78|15303.78|10
1623548750000|2021-06-13 01:45:50|15425.34|15305.34|15426.02|15306.02|15426.02|15306.02|15425.06|15305.06|10
1623548760000|2021-06-13 01:46:00|15425.52|15305.52|15425.28|15305.28|15426.02|15306.02|15425.19|15305.19|9
1623548770000|2021-06-13 01:46:10|15425.33|15305.33|15425.08|15305.08|15425.86|15305.86|15425.08|15305.08|10
1623548780000|2021-06-13 01:46:20|15425.04|15305.04|15423.79|15303.79|15425.04|15305.04|15423.79|15303.79|8
1623548790000|2021-06-13 01:46:30|15423.29|15303.29|15422.63|15302.63|15423.9|15303.9|15422.63|15302.63|10
1623548800000|2021-06-13 01:46:40|15421.67|15301.67|15419.09|15299.09|15421.67|15301.67|15419.09|15299.09|10
1623548810000|2021-06-13 01:46:50|15418.97|15298.97|15418.46|15298.46|15419.14|15299.14|15418.35|15298.35|8
1623548820000|2021-06-13 01:47:00|15418.43|15298.43|15420.31|15300.31|15420.4|15300.4|15418.43|15298.43|10
1623548830000|2021-06-13 01:47:10|15420.23|15300.23|15419.71|15299.71|15420.23|15300.23|15419.65|15299.65|8
1623548840000|2021-06-13 01:47:20|15419.7|15299.7|15420.34|15300.34|15420.34|15300.34|15419.7|15299.7|9
1623548850000|2021-06-13 01:47:30|15420.27|15300.27|15420.32|15300.32|15420.43|15300.43|15420.16|15300.16|10
1623548860000|2021-06-13 01:47:40|15420.31|15300.31|15421|15301|15421|15301|15419.66|15299.66|10
1623548870000|2021-06-13 01:47:50|15421.62|15301.62|15423.7|15303.7|15423.7|15303.7|15421.44|15301.44|10
1623548880000|2021-06-13 01:48:00|15424.07|15304.07|15426.54|15306.54|15426.64|15306.64|15424.07|15304.07|10
1623548890000|2021-06-13 01:48:10|15426.19|15306.19|15427.06|15307.06|15427.06|15307.06|15425.89|15305.89|10
1623548900000|2021-06-13 01:48:20|15426.95|15306.95|15429.2|15309.2|15429.2|15309.2|15426.95|15306.95|10
1623548910000|2021-06-13 01:48:30|15429.56|15309.56|15429.96|15309.96|15429.99|15309.99|15429.53|15309.53|10
1623548920000|2021-06-13 01:48:40|15429.56|15309.56|15429.45|15309.45|15429.56|15309.56|15429.12|15309.12|9
1623548930000|2021-06-13 01:48:50|15429.72|15309.72|15430.34|15310.34|15430.45|15310.45|15429.72|15309.72|10
1623548940000|2021-06-13 01:49:00|15430.77|15310.77|15429.83|15309.83|15431.35|15311.35|15429.83|15309.83|10
1623548950000|2021-06-13 01:49:10|15429.42|15309.42|15427.89|15307.89|15429.42|15309.42|15427.89|15307.89|9
1623548960000|2021-06-13 01:49:20|15427.43|15307.43|15426.76|15306.76|15427.47|15307.47|15426.68|15306.68|10
1623548970000|2021-06-13 01:49:30|15426.73|15306.73|15426.06|15306.06|15426.79|15306.79|15426.06|15306.06|10
1623548980000|2021-06-13 01:49:40|15425.83|15305.83|15426.71|15306.71|15426.71|15306.71|15425.78|15305.78|10
1623548990000|2021-06-13 01:49:50|15426.76|15306.76|15426.73|15306.73|15427.3|15307.3|15426.73|15306.73|9
1623549000000|2021-06-13 01:50:00|15426.93|15306.93|15426.17|15306.17|15426.93|15306.93|15426.17|15306.17|9
1623549010000|2021-06-13 01:50:10|15426.11|15306.11|15423.24|15303.24|15426.11|15306.11|15422.83|15302.83|10
1623549020000|2021-06-13 01:50:20|15422.7|15302.7|15422.56|15302.56|15422.7|15302.7|15422.08|15302.08|10
1623549030000|2021-06-13 01:50:30|15422.58|15302.58|15422.22|15302.22|15422.66|15302.66|15422.22|15302.22|10
1623549040000|2021-06-13 01:50:40|15422.18|15302.18|15422.16|15302.16|15423.25|15303.25|15421.89|15301.89|10
1623549050000|2021-06-13 01:50:50|15421.95|15301.95|15421.94|15301.94|15421.97|15301.97|15421.24|15301.24|10
1623549060000|2021-06-13 01:51:00|15422.51|15302.51|15424.68|15304.68|15424.68|15304.68|15422.51|15302.51|9
1623549070000|2021-06-13 01:51:10|15424.93|15304.93|15424.68|15304.68|15424.93|15304.93|15424.14|15304.14|10
1623549080000|2021-06-13 01:51:20|15424.67|15304.67|15425.37|15305.37|15425.46|15305.46|15424.27|15304.27|10
1623549090000|2021-06-13 01:51:30|15425.31|15305.31|15427.67|15307.67|15427.67|15307.67|15425.29|15305.29|10
1623549100000|2021-06-13 01:51:40|15427.91|15307.91|15427.78|15307.78|15428.54|15308.54|15427.78|15307.78|10
1623549110000|2021-06-13 01:51:50|15426.91|15306.91|15426.64|15306.64|15426.91|15306.91|15426.21|15306.21|10
1623549120000|2021-06-13 01:52:00|15426.69|15306.69|15427.81|15307.81|15427.81|15307.81|15426.63|15306.63|10
1623549130000|2021-06-13 01:52:10|15427.94|15307.94|15428.01|15308.01|15428.22|15308.22|15427.68|15307.68|10
1623549140000|2021-06-13 01:52:20|15427.89|15307.89|15427.17|15307.17|15428.13|15308.13|15427.17|15307.17|10
1623549150000|2021-06-13 01:52:30|15427.14|15307.14|15426.59|15306.59|15427.14|15307.14|15426.35|15306.35|9
1623549160000|2021-06-13 01:52:40|15426.69|15306.69|15425.24|15305.24|15426.69|15306.69|15425.24|15305.24|9
1623549170000|2021-06-13 01:52:50|15425.19|15305.19|15423.86|15303.86|15425.21|15305.21|15423.86|15303.86|9
1623549180000|2021-06-13 01:53:00|15423.56|15303.56|15422.7|15302.7|15423.61|15303.61|15422.7|15302.7|10
1623549190000|2021-06-13 01:53:10|15422.52|15302.52|15422.77|15302.77|15423.15|15303.15|15422.47|15302.47|10
1623549200000|2021-06-13 01:53:20|15422.71|15302.71|15422.23|15302.23|15422.71|15302.71|15422.23|15302.23|10
1623549210000|2021-06-13 01:53:30|15422.25|15302.25|15422.48|15302.48|15422.49|15302.49|15422.15|15302.15|7
1623549220000|2021-06-13 01:53:40|15423.14|15303.14|15423.89|15303.89|15424.19|15304.19|15423.14|15303.14|10
1623549230000|2021-06-13 01:53:50|15424.51|15304.51|15425.27|15305.27|15425.29|15305.29|15424.51|15304.51|9
1623549240000|2021-06-13 01:54:00|15425.1|15305.1|15425.77|15305.77|15425.84|15305.84|15424.87|15304.87|10
1623549250000|2021-06-13 01:54:10|15425.78|15305.78|15425.66|15305.66|15425.91|15305.91|15425.45|15305.45|10
1623549260000|2021-06-13 01:54:20|15425.87|15305.87|15426.85|15306.85|15426.85|15306.85|15425.81|15305.81|9
1623549270000|2021-06-13 01:54:30|15426.81|15306.81|15427.06|15307.06|15427.14|15307.14|15426.8|15306.8|6
1623549280000|2021-06-13 01:54:40|15427.24|15307.24|15427.39|15307.39|15427.56|15307.56|15427.24|15307.24|7
1623549290000|2021-06-13 01:54:50|15427.5|15307.5|15427.67|15307.67|15427.8|15307.8|15427.44|15307.44|9
1623549300000|2021-06-13 01:55:00|15428.05|15308.05|15427.19|15307.19|15428.27|15308.27|15426.94|15306.94|9
1623549310000|2021-06-13 01:55:10|15427.12|15307.12|15426.78|15306.78|15427.14|15307.14|15426.78|15306.78|7
1623549320000|2021-06-13 01:55:20|15426.76|15306.76|15426.53|15306.53|15426.76|15306.76|15426.4|15306.4|9
1623549330000|2021-06-13 01:55:30|15426.74|15306.74|15426.25|15306.25|15426.74|15306.74|15426.21|15306.21|6
1623549340000|2021-06-13 01:55:40|15426.35|15306.35|15426.68|15306.68|15426.68|15306.68|15426.35|15306.35|8
1623549350000|2021-06-13 01:55:50|15426.74|15306.74|15427.01|15307.01|15427.08|15307.08|15426.74|15306.74|9
1623549360000|2021-06-13 01:56:00|15427.28|15307.28|15427.32|15307.32|15427.32|15307.32|15426.85|15306.85|9
1623549370000|2021-06-13 01:56:10|15427.6|15307.6|15428.31|15308.31|15428.65|15308.65|15427.6|15307.6|10
1623549380000|2021-06-13 01:56:20|15428.41|15308.41|15428.41|15308.41|15428.6|15308.6|15428.39|15308.39|8
1623549390000|2021-06-13 01:56:30|15428.43|15308.43|15432.79|15312.79|15432.79|15312.79|15428.43|15308.43|10
1623549400000|2021-06-13 01:56:40|15432.35|15312.35|15435.2|15315.2|15435.34|15315.34|15432.35|15312.35|10
1623549410000|2021-06-13 01:56:50|15435.18|15315.18|15437.88|15317.88|15437.88|15317.88|15435.18|15315.18|9
1623549420000|2021-06-13 01:57:00|15437.74|15317.74|15439.38|15319.38|15439.53|15319.53|15437.72|15317.72|10
1623549430000|2021-06-13 01:57:10|15439.82|15319.82|15439.91|15319.91|15440.82|15320.82|15439.78|15319.78|10
1623549440000|2021-06-13 01:57:20|15439.62|15319.62|15444.11|15324.11|15444.11|15324.11|15439.34|15319.34|9
1623549450000|2021-06-13 01:57:30|15444.15|15324.15|15449.22|15329.22|15449.22|15329.22|15444.15|15324.15|10
1623549460000|2021-06-13 01:57:40|15449.52|15329.52|15454.49|15334.49|15454.49|15334.49|15449.52|15329.52|10
1623549470000|2021-06-13 01:57:50|15455.8|15335.8|15457.63|15337.63|15457.64|15337.64|15455.8|15335.8|9
1623549480000|2021-06-13 01:58:00|15457.88|15337.88|15456.95|15336.95|15458.51|15338.51|15456.95|15336.95|10
1623549490000|2021-06-13 01:58:10|15457.1|15337.1|15457|15337|15457.57|15337.57|15456.99|15336.99|10
1623549500000|2021-06-13 01:58:20|15456.78|15336.78|15454.97|15334.97|15456.97|15336.97|15454.97|15334.97|10
1623549510000|2021-06-13 01:58:30|15454.63|15334.63|15454.92|15334.92|15454.92|15334.92|15453.57|15333.57|10
1623549520000|2021-06-13 01:58:40|15455.19|15335.19|15458.02|15338.02|15458.19|15338.19|15455.18|15335.18|10
1623549530000|2021-06-13 01:58:50|15457.99|15337.99|15456.67|15336.67|15458.02|15338.02|15456.67|15336.67|10
1623549540000|2021-06-13 01:59:00|15456.68|15336.68|15455.33|15335.33|15456.68|15336.68|15455.13|15335.13|9
1623549550000|2021-06-13 01:59:10|15455.05|15335.05|15453.49|15333.49|15455.34|15335.34|15453.49|15333.49|10
1623549560000|2021-06-13 01:59:20|15453.27|15333.27|15454.75|15334.75|15454.75|15334.75|15452.98|15332.98|10
1623549570000|2021-06-13 01:59:30|15454.78|15334.78|15454.86|15334.86|15455.17|15335.17|15454.57|15334.57|9
1623549580000|2021-06-13 01:59:40|15454.57|15334.57|15455.18|15335.18|15455.44|15335.44|15454.57|15334.57|9
1623549590000|2021-06-13 01:59:50|15455.27|15335.27|15454.46|15334.46|15455.27|15335.27|15454.46|15334.46|10
1623549600000|2021-06-13 02:00:00|15454.44|15334.44|15455.31|15335.31|15455.31|15335.31|15454.34|15334.34|10
1623549610000|2021-06-13 02:00:10|15455.79|15335.79|15461.99|15341.99|15461.99|15341.99|15455.79|15335.79|10
1623549620000|2021-06-13 02:00:20|15462.15|15342.15|15467.22|15347.22|15467.22|15347.22|15462.11|15342.11|10
1623549630000|2021-06-13 02:00:30|15467.43|15347.43|15471.81|15351.81|15471.81|15351.81|15467.43|15347.43|10
1623549640000|2021-06-13 02:00:40|15471.94|15351.94|15472.49|15352.49|15473.58|15353.58|15471.94|15351.94|9
1623549650000|2021-06-13 02:00:50|15472.05|15352.05|15472.24|15352.24|15472.29|15352.29|15471.63|15351.63|9
1623549660000|2021-06-13 02:01:00|15472.35|15352.35|15467.09|15347.09|15472.63|15352.63|15467.09|15347.09|10
1623549670000|2021-06-13 02:01:10|15466.95|15346.95|15465.48|15345.48|15466.95|15346.95|15465.46|15345.46|10
1623549680000|2021-06-13 02:01:20|15465.3|15345.3|15465.59|15345.59|15466.27|15346.27|15465.09|15345.09|10
1623549690000|2021-06-13 02:01:30|15464.96|15344.96|15463.76|15343.76|15464.96|15344.96|15463.74|15343.74|10
1623549700000|2021-06-13 02:01:40|15463.64|15343.64|15464.57|15344.57|15465.37|15345.37|15463.49|15343.49|10
1623549710000|2021-06-13 02:01:50|15464.38|15344.38|15463.06|15343.06|15464.38|15344.38|15462.82|15342.82|10
1623549720000|2021-06-13 02:02:00|15463.07|15343.07|15463.47|15343.47|15463.61|15343.61|15463.07|15343.07|9
1623549730000|2021-06-13 02:02:10|15462.48|15342.48|15463.14|15343.14|15463.78|15343.78|15462.47|15342.47|10
1623549740000|2021-06-13 02:02:20|15463.44|15343.44|15463.02|15343.02|15463.5|15343.5|15463.02|15343.02|8
1623549750000|2021-06-13 02:02:30|15463.17|15343.17|15464.43|15344.43|15464.43|15344.43|15463.13|15343.13|10
1623549760000|2021-06-13 02:02:40|15464.52|15344.52|15465.88|15345.88|15465.88|15345.88|15464.52|15344.52|9
1623549770000|2021-06-13 02:02:50|15465.9|15345.9|15467.81|15347.81|15467.81|15347.81|15465.9|15345.9|10
1623549780000|2021-06-13 02:03:00|15467.83|15347.83|15468.45|15348.45|15468.73|15348.73|15467.83|15347.83|10
1623549790000|2021-06-13 02:03:10|15468.41|15348.41|15471.11|15351.11|15471.11|15351.11|15468.41|15348.41|9
1623549800000|2021-06-13 02:03:20|15471.1|15351.1|15471.85|15351.85|15472.13|15352.13|15471.1|15351.1|10
1623549810000|2021-06-13 02:03:30|15471.93|15351.93|15473.06|15353.06|15473.06|15353.06|15471.67|15351.67|10
1623549820000|2021-06-13 02:03:40|15473.04|15353.04|15472.82|15352.82|15473.04|15353.04|15472.7|15352.7|10
1623549830000|2021-06-13 02:03:50|15472.73|15352.73|15472.87|15352.87|15472.88|15352.88|15472.73|15352.73|8
1623549840000|2021-06-13 02:04:00|15472.86|15352.86|15473.78|15353.78|15473.78|15353.78|15472.55|15352.55|10
1623549850000|2021-06-13 02:04:10|15473.85|15353.85|15472.16|15352.16|15473.85|15353.85|15471.67|15351.67|10
1623549860000|2021-06-13 02:04:20|15472.43|15352.43|15474.41|15354.41|15474.41|15354.41|15472.43|15352.43|10
1623549870000|2021-06-13 02:04:30|15474.77|15354.77|15475.6|15355.6|15476.06|15356.06|15474.76|15354.76|9
1623549880000|2021-06-13 02:04:40|15475.73|15355.73|15475.4|15355.4|15476.12|15356.12|15475.4|15355.4|9
1623549890000|2021-06-13 02:04:50|15475.39|15355.39|15474.23|15354.23|15475.47|15355.47|15473.92|15353.92|10
1623549900000|2021-06-13 02:05:00|15474.32|15354.32|15472.23|15352.23|15474.35|15354.35|15472.23|15352.23|10
1623549910000|2021-06-13 02:05:10|15472.18|15352.18|15468.97|15348.97|15472.24|15352.24|15468.97|15348.97|9
1623549920000|2021-06-13 02:05:20|15468.91|15348.91|15467.48|15347.48|15468.91|15348.91|15467.48|15347.48|8
1623549930000|2021-06-13 02:05:30|15467.41|15347.41|15466.25|15346.25|15467.41|15347.41|15466.21|15346.21|10
1623549940000|2021-06-13 02:05:40|15466.15|15346.15|15464.12|15344.12|15466.15|15346.15|15464.12|15344.12|10
1623549950000|2021-06-13 02:05:50|15464.11|15344.11|15463.65|15343.65|15464.31|15344.31|15463.65|15343.65|8
1623549960000|2021-06-13 02:06:00|15463.1|15343.1|15460.85|15340.85|15463.1|15343.1|15460.85|15340.85|10
1623549970000|2021-06-13 02:06:10|15460.06|15340.06|15456.63|15336.63|15460.28|15340.28|15456.63|15336.63|10
1623549980000|2021-06-13 02:06:20|15456.68|15336.68|15455.39|15335.39|15456.84|15336.84|15455.37|15335.37|10
1623549990000|2021-06-13 02:06:30|15454.85|15334.85|15453.15|15333.15|15454.85|15334.85|15452.7|15332.7|10
1623550000000|2021-06-13 02:06:40|15453.04|15333.04|15452.85|15332.85|15454.23|15334.23|15452.85|15332.85|10
1623550010000|2021-06-13 02:06:50|15452.82|15332.82|15452.01|15332.01|15452.9|15332.9|15452.01|15332.01|10
1623550020000|2021-06-13 02:07:00|15451.95|15331.95|15451.96|15331.96|15453.33|15333.33|15451.9|15331.9|10
1623550030000|2021-06-13 02:07:10|15451.45|15331.45|15450.17|15330.17|15451.45|15331.45|15450.17|15330.17|8
1623550040000|2021-06-13 02:07:20|15450.81|15330.81|15450.2|15330.2|15450.92|15330.92|15450.2|15330.2|9
1623550050000|2021-06-13 02:07:30|15450.31|15330.31|15450.41|15330.41|15450.42|15330.42|15449.71|15329.71|9
1623550060000|2021-06-13 02:07:40|15450.52|15330.52|15450.56|15330.56|15450.82|15330.82|15450.27|15330.27|9
1623550070000|2021-06-13 02:07:50|15451.07|15331.07|15450.19|15330.19|15451.07|15331.07|15450.19|15330.19|10
1623550080000|2021-06-13 02:08:00|15450.23|15330.23|15450.1|15330.1|15450.63|15330.63|15450.1|15330.1|9
1623550090000|2021-06-13 02:08:10|15449.79|15329.79|15446.03|15326.03|15449.79|15329.79|15446.03|15326.03|10
1623550100000|2021-06-13 02:08:20|15445.6|15325.6|15444.99|15324.99|15445.92|15325.92|15444.99|15324.99|9
1623550110000|2021-06-13 02:08:30|15444.96|15324.96|15445.1|15325.1|15445.1|15325.1|15444.35|15324.35|9
1623550120000|2021-06-13 02:08:40|15444.91|15324.91|15444.72|15324.72|15445.17|15325.17|15444.72|15324.72|7
1623550130000|2021-06-13 02:08:50|15444.54|15324.54|15445.2|15325.2|15445.69|15325.69|15444.54|15324.54|8
1623550140000|2021-06-13 02:09:00|15445.13|15325.13|15446.86|15326.86|15446.86|15326.86|15445.13|15325.13|9
1623550150000|2021-06-13 02:09:10|15446.82|15326.82|15447.54|15327.54|15447.55|15327.55|15446.82|15326.82|10
1623550160000|2021-06-13 02:09:20|15447.62|15327.62|15447.53|15327.53|15448.03|15328.03|15447.03|15327.03|9
1623550170000|2021-06-13 02:09:30|15447.44|15327.44|15447.41|15327.41|15447.99|15327.99|15447.15|15327.15|9
1623550180000|2021-06-13 02:09:40|15447.6|15327.6|15445.75|15325.75|15447.6|15327.6|15445.75|15325.75|9
1623550190000|2021-06-13 02:09:50|15446.24|15326.24|15445.64|15325.64|15446.24|15326.24|15445.41|15325.41|9
1623550200000|2021-06-13 02:10:00|15445.51|15325.51|15444.25|15324.25|15445.54|15325.54|15444.05|15324.05|10
1623550210000|2021-06-13 02:10:10|15444.54|15324.54|15442.42|15322.42|15444.54|15324.54|15442.42|15322.42|9
1623550220000|2021-06-13 02:10:20|15442.38|15322.38|15441.07|15321.07|15442.39|15322.39|15441.07|15321.07|10
1623550230000|2021-06-13 02:10:30|15440.85|15320.85|15438.26|15318.26|15440.85|15320.85|15437.88|15317.88|9
1623550240000|2021-06-13 02:10:40|15438.25|15318.25|15437.16|15317.16|15438.25|15318.25|15436.71|15316.71|10
1623550250000|2021-06-13 02:10:50|15436.98|15316.98|15429.63|15309.63|15436.98|15316.98|15429.63|15309.63|10
1623550260000|2021-06-13 02:11:00|15428.91|15308.91|15427.41|15307.41|15428.99|15308.99|15427.35|15307.35|9
1623550270000|2021-06-13 02:11:10|15425.94|15305.94|15416.97|15296.97|15425.94|15305.94|15416.97|15296.97|10
1623550280000|2021-06-13 02:11:20|15416.39|15296.39|15411.96|15291.96|15416.55|15296.55|15411.93|15291.93|10
1623550290000|2021-06-13 02:11:30|15411.76|15291.76|15408.81|15288.81|15411.99|15291.99|15408.4|15288.4|10
1623550300000|2021-06-13 02:11:40|15408.71|15288.71|15409.1|15289.1|15409.1|15289.1|15407.85|15287.85|8
1623550310000|2021-06-13 02:11:50|15409.18|15289.18|15404.93|15284.93|15409.18|15289.18|15404.93|15284.93|10
1623550320000|2021-06-13 02:12:00|15405.13|15285.13|15403.3|15283.3|15405.13|15285.13|15402.95|15282.95|9
1623550330000|2021-06-13 02:12:10|15403.45|15283.45|15403.41|15283.41|15403.71|15283.71|15402.97|15282.97|10
1623550340000|2021-06-13 02:12:20|15403.51|15283.51|15403.03|15283.03|15403.75|15283.75|15402.53|15282.53|9
1623550350000|2021-06-13 02:12:30|15403.02|15283.02|15404.54|15284.54|15404.54|15284.54|15402.46|15282.46|10
1623550360000|2021-06-13 02:12:40|15404.32|15284.32|15404.83|15284.83|15405.53|15285.53|15404.32|15284.32|9
1623550370000|2021-06-13 02:12:50|15405.47|15285.47|15405.05|15285.05|15406.66|15286.66|15405.05|15285.05|10
1623550380000|2021-06-13 02:13:00|15405.38|15285.38|15406.79|15286.79|15406.79|15286.79|15405.38|15285.38|9
1623550390000|2021-06-13 02:13:10|15407.05|15287.05|15407.75|15287.75|15407.75|15287.75|15407.05|15287.05|8
1623550400000|2021-06-13 02:13:20|15407.76|15287.76|15407.99|15287.99|15408.04|15288.04|15407.25|15287.25|8
1623550410000|2021-06-13 02:13:30|15408|15288|15408.75|15288.75|15408.75|15288.75|15408|15288|10
1623550420000|2021-06-13 02:13:40|15409.02|15289.02|15410.62|15290.62|15410.62|15290.62|15409.02|15289.02|10
1623550430000|2021-06-13 02:13:50|15410.67|15290.67|15411.24|15291.24|15411.3|15291.3|15410.67|15290.67|8
1623550440000|2021-06-13 02:14:00|15411.48|15291.48|15411.91|15291.91|15412.02|15292.02|15411.13|15291.13|10
1623550450000|2021-06-13 02:14:10|15411.9|15291.9|15411.71|15291.71|15412.23|15292.23|15411.71|15291.71|10
1623550460000|2021-06-13 02:14:20|15411.76|15291.76|15409.58|15289.58|15411.76|15291.76|15409.42|15289.42|10
1623550470000|2021-06-13 02:14:30|15409.39|15289.39|15407.36|15287.36|15409.39|15289.39|15407.36|15287.36|9
1623550480000|2021-06-13 02:14:40|15407.07|15287.07|15405.41|15285.41|15407.2|15287.2|15405.41|15285.41|10
1623550490000|2021-06-13 02:14:50|15405.56|15285.56|15404.64|15284.64|15405.56|15285.56|15404.43|15284.43|10
1623550500000|2021-06-13 02:15:00|15404.54|15284.54|15404.5|15284.5|15404.87|15284.87|15404.22|15284.22|10
1623550510000|2021-06-13 02:15:10|15404.82|15284.82|15405.06|15285.06|15405.41|15285.41|15404.82|15284.82|9
1623550520000|2021-06-13 02:15:20|15404.88|15284.88|15402.34|15282.34|15404.88|15284.88|15402.34|15282.34|10
1623550530000|2021-06-13 02:15:30|15402.3|15282.3|15401.06|15281.06|15402.3|15282.3|15401.06|15281.06|10
1623550540000|2021-06-13 02:15:40|15400.96|15280.96|15401.55|15281.55|15401.55|15281.55|15400.33|15280.33|9
1623550550000|2021-06-13 02:15:50|15402.23|15282.23|15403.11|15283.11|15404|15284|15402.23|15282.23|9
1623550560000|2021-06-13 02:16:00|15403.24|15283.24|15402.06|15282.06|15403.66|15283.66|15401.73|15281.73|8
1623550570000|2021-06-13 02:16:10|15401.25|15281.25|15398.54|15278.54|15401.26|15281.26|15398.54|15278.54|10
1623550580000|2021-06-13 02:16:20|15398.33|15278.33|15397.24|15277.24|15398.35|15278.35|15397.24|15277.24|10
1623550590000|2021-06-13 02:16:30|15395.6|15275.6|15395.51|15275.51|15395.62|15275.62|15394.98|15274.98|8
1623550600000|2021-06-13 02:16:40|15395.15|15275.15|15395.47|15275.47|15395.52|15275.52|15394.8|15274.8|10
1623550610000|2021-06-13 02:16:50|15395.51|15275.51|15394.93|15274.93|15395.55|15275.55|15394.93|15274.93|9
1623550620000|2021-06-13 02:17:00|15395.14|15275.14|15394.43|15274.43|15395.51|15275.51|15394.43|15274.43|8
1623550630000|2021-06-13 02:17:10|15394.36|15274.36|15393.51|15273.51|15394.36|15274.36|15392.96|15272.96|10
1623550640000|2021-06-13 02:17:20|15393.79|15273.79|15393.65|15273.65|15393.82|15273.82|15393.36|15273.36|10
1623550650000|2021-06-13 02:17:30|15393.29|15273.29|15390.54|15270.54|15393.29|15273.29|15390.54|15270.54|10
1623550660000|2021-06-13 02:17:40|15389.97|15269.97|15388.53|15268.53|15389.97|15269.97|15388.53|15268.53|10
1623550670000|2021-06-13 02:17:50|15388.4|15268.4|15385.07|15265.07|15388.4|15268.4|15385.03|15265.03|10
1623550680000|2021-06-13 02:18:00|15384.95|15264.95|15382.43|15262.43|15384.95|15264.95|15382.43|15262.43|10
1623550690000|2021-06-13 02:18:10|15382.27|15262.27|15382.04|15262.04|15382.27|15262.27|15381.55|15261.55|10
1623550700000|2021-06-13 02:18:20|15382.24|15262.24|15381.53|15261.53|15382.24|15262.24|15380.91|15260.91|10
1623550710000|2021-06-13 02:18:30|15381.48|15261.48|15383.85|15263.85|15383.85|15263.85|15381.48|15261.48|10
1623550720000|2021-06-13 02:18:40|15384.44|15264.44|15385.39|15265.39|15385.43|15265.43|15384.13|15264.13|9
1623550730000|2021-06-13 02:18:50|15385.36|15265.36|15384.77|15264.77|15385.36|15265.36|15384.77|15264.77|9
1623550740000|2021-06-13 02:19:00|15384.67|15264.67|15384.59|15264.59|15385|15265|15384.45|15264.45|9
1623550750000|2021-06-13 02:19:10|15384.14|15264.14|15383.72|15263.72|15384.24|15264.24|15383.56|15263.56|9
1623550760000|2021-06-13 02:19:20|15383.65|15263.65|15383.87|15263.87|15383.87|15263.87|15383.18|15263.18|10
1623550770000|2021-06-13 02:19:30|15383.85|15263.85|15384.96|15264.96|15384.97|15264.97|15383.85|15263.85|9
1623550780000|2021-06-13 02:19:40|15384.87|15264.87|15386.03|15266.03|15386.03|15266.03|15384.87|15264.87|9
1623550790000|2021-06-13 02:19:50|15386.13|15266.13|15386.35|15266.35|15386.43|15266.43|15386.13|15266.13|6
1623550800000|2021-06-13 02:20:00|15386.46|15266.46|15385.44|15265.44|15387.26|15267.26|15385.33|15265.33|10
1623550810000|2021-06-13 02:20:10|15385.67|15265.67|15385.91|15265.91|15386.03|15266.03|15384.91|15264.91|9
1623550820000|2021-06-13 02:20:20|15385.95|15265.95|15385.13|15265.13|15385.95|15265.95|15384.97|15264.97|9
1623550830000|2021-06-13 02:20:30|15385.09|15265.09|15384.2|15264.2|15385.32|15265.32|15384.2|15264.2|9
1623550840000|2021-06-13 02:20:40|15384.01|15264.01|15381.32|15261.32|15384.11|15264.11|15381.32|15261.32|8
1623550850000|2021-06-13 02:20:50|15380.93|15260.93|15376.4|15256.4|15380.93|15260.93|15376.4|15256.4|10
1623550860000|2021-06-13 02:21:00|15376.35|15256.35|15374.81|15254.81|15377|15257|15374.81|15254.81|9
1623550870000|2021-06-13 02:21:10|15374.8|15254.8|15374.86|15254.86|15375.46|15255.46|15374.53|15254.53|10
1623550880000|2021-06-13 02:21:20|15374.79|15254.79|15373.37|15253.37|15374.79|15254.79|15373.37|15253.37|10
1623550890000|2021-06-13 02:21:30|15373.44|15253.44|15373.93|15253.93|15373.94|15253.94|15372.4|15252.4|10
1623550900000|2021-06-13 02:21:40|15373.68|15253.68|15374.46|15254.46|15374.46|15254.46|15373.64|15253.64|10
1623550910000|2021-06-13 02:21:50|15374.29|15254.29|15375|15255|15375.22|15255.22|15374.12|15254.12|10
1623550920000|2021-06-13 02:22:00|15375.18|15255.18|15374.86|15254.86|15375.47|15255.47|15374.33|15254.33|9
1623550930000|2021-06-13 02:22:10|15374.92|15254.92|15374.84|15254.84|15375.46|15255.46|15374.56|15254.56|10
1623550940000|2021-06-13 02:22:20|15374.19|15254.19|15372.7|15252.7|15374.19|15254.19|15372.47|15252.47|8
1623550950000|2021-06-13 02:22:30|15372.57|15252.57|15371.79|15251.79|15372.88|15252.88|15371.79|15251.79|8
1623550960000|2021-06-13 02:22:40|15371.85|15251.85|15371.03|15251.03|15372.07|15252.07|15371.02|15251.02|9
1623550970000|2021-06-13 02:22:50|15370.99|15250.99|15366.12|15246.12|15371.22|15251.22|15366.12|15246.12|10
1623550980000|2021-06-13 02:23:00|15366.25|15246.25|15364.37|15244.37|15366.5|15246.5|15364.37|15244.37|10
1623550990000|2021-06-13 02:23:10|15364.19|15244.19|15362.77|15242.77|15364.41|15244.41|15362.43|15242.43|9
1623551000000|2021-06-13 02:23:20|15362.83|15242.83|15361.94|15241.94|15362.83|15242.83|15361.41|15241.41|10
1623551010000|2021-06-13 02:23:30|15361.08|15241.08|15361.87|15241.87|15361.87|15241.87|15361.08|15241.08|9
1623551020000|2021-06-13 02:23:40|15361.78|15241.78|15361.61|15241.61|15363.55|15243.55|15361.61|15241.61|10
1623551030000|2021-06-13 02:23:50|15361.59|15241.59|15359.7|15239.7|15361.59|15241.59|15359.65|15239.65|9
1623551040000|2021-06-13 02:24:00|15359.89|15239.89|15359.15|15239.15|15360.08|15240.08|15359.15|15239.15|10
1623551050000|2021-06-13 02:24:10|15359.08|15239.08|15358.14|15238.14|15359.08|15239.08|15357.95|15237.95|10
1623551060000|2021-06-13 02:24:20|15358.09|15238.09|15357.55|15237.55|15358.09|15238.09|15357.46|15237.46|10
1623551070000|2021-06-13 02:24:30|15357.54|15237.54|15356.81|15236.81|15357.96|15237.96|15356.81|15236.81|9
1623551080000|2021-06-13 02:24:40|15357.31|15237.31|15357.34|15237.34|15358.23|15238.23|15357.18|15237.18|9
1623551090000|2021-06-13 02:24:50|15356.75|15236.75|15355.21|15235.21|15356.75|15236.75|15354.78|15234.78|9
1623551100000|2021-06-13 02:25:00|15355.28|15235.28|15350.82|15230.82|15355.46|15235.46|15350.82|15230.82|10
1623551110000|2021-06-13 02:25:10|15350.74|15230.74|15350.34|15230.34|15350.74|15230.74|15350.12|15230.12|8
1623551120000|2021-06-13 02:25:20|15349.83|15229.83|15350.44|15230.44|15350.44|15230.44|15349.41|15229.41|10
1623551130000|2021-06-13 02:25:30|15350.71|15230.71|15351.25|15231.25|15351.5|15231.5|15350.71|15230.71|10
1623551140000|2021-06-13 02:25:40|15351.82|15231.82|15352.63|15232.63|15352.63|15232.63|15351.82|15231.82|8
1623551150000|2021-06-13 02:25:50|15352.59|15232.59|15353.05|15233.05|15353.05|15233.05|15352.59|15232.59|8
1623551160000|2021-06-13 02:26:00|15353.35|15233.35|15353.3|15233.3|15353.96|15233.96|15352.96|15232.96|10
1623551170000|2021-06-13 02:26:10|15353.22|15233.22|15354.48|15234.48|15354.48|15234.48|15353.18|15233.18|10
1623551180000|2021-06-13 02:26:20|15354.5|15234.5|15354.94|15234.94|15355.09|15235.09|15354.23|15234.23|9
1623551190000|2021-06-13 02:26:30|15355.02|15235.02|15354.97|15234.97|15355.1|15235.1|15354.72|15234.72|9
1623551200000|2021-06-13 02:26:40|15354.93|15234.93|15354.77|15234.77|15355.16|15235.16|15354.77|15234.77|8
1623551210000|2021-06-13 02:26:50|15354.67|15234.67|15354.28|15234.28|15355.15|15235.15|15354.27|15234.27|9
1623551220000|2021-06-13 02:27:00|15354.3|15234.3|15351.9|15231.9|15354.31|15234.31|15351.9|15231.9|10
1623551230000|2021-06-13 02:27:10|15351.61|15231.61|15349.61|15229.61|15351.72|15231.72|15349.61|15229.61|10
1623551240000|2021-06-13 02:27:20|15349.37|15229.37|15349.29|15229.29|15350.11|15230.11|15349.24|15229.24|10
1623551250000|2021-06-13 02:27:30|15349.23|15229.23|15348.05|15228.05|15349.23|15229.23|15347.68|15227.68|10
1623551260000|2021-06-13 02:27:40|15348.04|15228.04|15347.18|15227.18|15348.04|15228.04|15346.96|15226.96|9
1623551270000|2021-06-13 02:27:50|15347|15227|15348.09|15228.09|15348.09|15228.09|15345.97|15225.97|10
1623551280000|2021-06-13 02:28:00|15348.11|15228.11|15350.05|15230.05|15350.05|15230.05|15348.11|15228.11|10
1623551290000|2021-06-13 02:28:10|15349.97|15229.97|15350.56|15230.56|15350.7|15230.7|15349.96|15229.96|9
1623551300000|2021-06-13 02:28:20|15350.66|15230.66|15353.63|15233.63|15353.63|15233.63|15350.66|15230.66|10
1623551310000|2021-06-13 02:28:30|15353.54|15233.54|15354.38|15234.38|15354.61|15234.61|15353.54|15233.54|10
1623551320000|2021-06-13 02:28:40|15354.06|15234.06|15358.16|15238.16|15358.16|15238.16|15354.06|15234.06|10
1623551330000|2021-06-13 02:28:50|15358.42|15238.42|15359.41|15239.41|15360.11|15240.11|15358.42|15238.42|10
1623551340000|2021-06-13 02:29:00|15359.39|15239.39|15358.6|15238.6|15359.58|15239.58|15358.6|15238.6|9
1623551350000|2021-06-13 02:29:10|15358.48|15238.48|15357.75|15237.75|15358.69|15238.69|15357.75|15237.75|10
1623551360000|2021-06-13 02:29:20|15358.2|15238.2|15359.24|15239.24|15359.24|15239.24|15358.2|15238.2|10
1623551370000|2021-06-13 02:29:30|15359.59|15239.59|15360.38|15240.38|15360.91|15240.91|15359.59|15239.59|9
1623551380000|2021-06-13 02:29:40|15360.58|15240.58|15361.17|15241.17|15361.17|15241.17|15360.36|15240.36|9
1623551390000|2021-06-13 02:29:50|15361.09|15241.09|15361.96|15241.96|15361.96|15241.96|15361.09|15241.09|6
1623551400000|2021-06-13 02:30:00|15362|15242|15361.18|15241.18|15362.02|15242.02|15361.18|15241.18|10
1623551410000|2021-06-13 02:30:10|15361.27|15241.27|15362.02|15242.02|15362.02|15242.02|15361.22|15241.22|10
1623551420000|2021-06-13 02:30:20|15361.91|15241.91|15362.69|15242.69|15362.69|15242.69|15361.55|15241.55|10
1623551430000|2021-06-13 02:30:30|15363.2|15243.2|15364.91|15244.91|15364.91|15244.91|15363.2|15243.2|9
1623551440000|2021-06-13 02:30:40|15365.16|15245.16|15367.7|15247.7|15367.72|15247.72|15365.16|15245.16|10
1623551450000|2021-06-13 02:30:50|15367.72|15247.72|15367.78|15247.78|15367.78|15247.78|15367.03|15247.03|10
1623551460000|2021-06-13 02:31:00|15367.9|15247.9|15371.99|15251.99|15372.08|15252.08|15367.9|15247.9|10
1623551470000|2021-06-13 02:31:10|15371.97|15251.97|15374.76|15254.76|15374.81|15254.81|15371.97|15251.97|10
1623551480000|2021-06-13 02:31:20|15374.67|15254.67|15374.67|15254.67|15375.01|15255.01|15374.42|15254.42|10
1623551490000|2021-06-13 02:31:30|15373.4|15253.4|15369.87|15249.87|15374.05|15254.05|15369.87|15249.87|10
1623551500000|2021-06-13 02:31:40|15368.09|15248.09|15368.57|15248.57|15368.57|15248.57|15367.12|15247.12|10
1623551510000|2021-06-13 02:31:50|15368.24|15248.24|15368.65|15248.65|15368.97|15248.97|15368.03|15248.03|10
1623551520000|2021-06-13 02:32:00|15369.1|15249.1|15368.42|15248.42|15369.19|15249.19|15368.31|15248.31|10
1623551530000|2021-06-13 02:32:10|15368.6|15248.6|15368.08|15248.08|15368.73|15248.73|15367.95|15247.95|10
1623551540000|2021-06-13 02:32:20|15368.47|15248.47|15369.25|15249.25|15369.36|15249.36|15368.47|15248.47|9
1623551550000|2021-06-13 02:32:30|15369.34|15249.34|15369.62|15249.62|15369.73|15249.73|15369.23|15249.23|7
1623551560000|2021-06-13 02:32:40|15369.8|15249.8|15370.75|15250.75|15370.75|15250.75|15369.8|15249.8|9
1623551570000|2021-06-13 02:32:50|15370.74|15250.74|15370.81|15250.81|15371|15251|15370.16|15250.16|9
1623551580000|2021-06-13 02:33:00|15370.95|15250.95|15371.14|15251.14|15371.31|15251.31|15370.86|15250.86|8
1623551590000|2021-06-13 02:33:10|15371.35|15251.35|15370.88|15250.88|15371.48|15251.48|15370.76|15250.76|10
1623551600000|2021-06-13 02:33:20|15369.71|15249.71|15368.32|15248.32|15370.57|15250.57|15368.27|15248.27|9
1623551610000|2021-06-13 02:33:30|15368.31|15248.31|15366.17|15246.17|15368.31|15248.31|15366.17|15246.17|10
1623551620000|2021-06-13 02:33:40|15365.93|15245.93|15365.68|15245.68|15366.04|15246.04|15365.68|15245.68|10
1623551630000|2021-06-13 02:33:50|15365.43|15245.43|15365.21|15245.21|15366.3|15246.3|15365.03|15245.03|9
1623551640000|2021-06-13 02:34:00|15364.83|15244.83|15361.31|15241.31|15364.83|15244.83|15360.72|15240.72|10
1623551650000|2021-06-13 02:34:10|15359.18|15239.18|15355.52|15235.52|15359.18|15239.18|15355.52|15235.52|10
1623551660000|2021-06-13 02:34:20|15353.11|15233.11|15351.03|15231.03|15353.11|15233.11|15351.03|15231.03|9
1623551670000|2021-06-13 02:34:30|15350.81|15230.81|15352.36|15232.36|15352.36|15232.36|15350.81|15230.81|9
1623551680000|2021-06-13 02:34:40|15352.66|15232.66|15353.94|15233.94|15354.1|15234.1|15352.66|15232.66|9
1623551690000|2021-06-13 02:34:50|15354.08|15234.08|15354.85|15234.85|15354.85|15234.85|15353.85|15233.85|9
1623551700000|2021-06-13 02:35:00|15354.77|15234.77|15355.29|15235.29|15355.29|15235.29|15354.31|15234.31|9
1623551710000|2021-06-13 02:35:10|15355.51|15235.51|15356.96|15236.96|15356.96|15236.96|15355.27|15235.27|10
1623551720000|2021-06-13 02:35:20|15357.87|15237.87|15360.3|15240.3|15360.3|15240.3|15357.79|15237.79|10
1623551730000|2021-06-13 02:35:30|15360.88|15240.88|15367.95|15247.95|15367.95|15247.95|15360.88|15240.88|9
1623551740000|2021-06-13 02:35:40|15369.2|15249.2|15371.13|15251.13|15371.13|15251.13|15369.2|15249.2|10
1623551750000|2021-06-13 02:35:50|15372.09|15252.09|15372.69|15252.69|15372.69|15252.69|15371.89|15251.89|8
1623551760000|2021-06-13 02:36:00|15372.7|15252.7|15372.32|15252.32|15372.82|15252.82|15372.31|15252.31|9
1623551770000|2021-06-13 02:36:10|15372.49|15252.49|15372.91|15252.91|15372.95|15252.95|15372.35|15252.35|10
1623551780000|2021-06-13 02:36:20|15373.25|15253.25|15371.44|15251.44|15373.25|15253.25|15371.44|15251.44|9
1623551790000|2021-06-13 02:36:30|15371.23|15251.23|15368.52|15248.52|15371.23|15251.23|15368.52|15248.52|9
1623551800000|2021-06-13 02:36:40|15368.32|15248.32|15366.82|15246.82|15368.32|15248.32|15366.82|15246.82|8
1623551810000|2021-06-13 02:36:50|15366.62|15246.62|15366.04|15246.04|15366.62|15246.62|15365.93|15245.93|9
1623551820000|2021-06-13 02:37:00|15365.76|15245.76|15367.72|15247.72|15367.72|15247.72|15365.76|15245.76|10
1623551830000|2021-06-13 02:37:10|15367.89|15247.89|15367.19|15247.19|15368.05|15248.05|15367.19|15247.19|10
1623551840000|2021-06-13 02:37:20|15366.77|15246.77|15366.31|15246.31|15366.84|15246.84|15366.21|15246.21|9
1623551850000|2021-06-13 02:37:30|15366.18|15246.18|15365.7|15245.7|15366.18|15246.18|15365.69|15245.69|10
1623551860000|2021-06-13 02:37:40|15365.72|15245.72|15364.92|15244.92|15365.72|15245.72|15364.83|15244.83|8
1623551870000|2021-06-13 02:37:50|15365.04|15245.04|15365.43|15245.43|15365.45|15245.45|15364.96|15244.96|10
1623551880000|2021-06-13 02:38:00|15365.71|15245.71|15365.44|15245.44|15365.85|15245.85|15365.42|15245.42|10
1623551890000|2021-06-13 02:38:10|15365.67|15245.67|15366.13|15246.13|15366.33|15246.33|15365.67|15245.67|9
1623551900000|2021-06-13 02:38:20|15366.17|15246.17|15366.52|15246.52|15366.53|15246.53|15366.17|15246.17|10
1623551910000|2021-06-13 02:38:30|15366.55|15246.55|15366.95|15246.95|15366.98|15246.98|15366.55|15246.55|7
1623551920000|2021-06-13 02:38:40|15366.94|15246.94|15366.68|15246.68|15366.94|15246.94|15365.95|15245.95|9
1623551930000|2021-06-13 02:38:50|15366.47|15246.47|15365.43|15245.43|15366.47|15246.47|15365.36|15245.36|10
1623551940000|2021-06-13 02:39:00|15365.44|15245.44|15365.35|15245.35|15365.54|15245.54|15365.02|15245.02|10
1623551950000|2021-06-13 02:39:10|15365.03|15245.03|15364.5|15244.5|15365.09|15245.09|15364.4|15244.4|8
1623551960000|2021-06-13 02:39:20|15364.4|15244.4|15363.52|15243.52|15364.4|15244.4|15363.52|15243.52|8
1623551970000|2021-06-13 02:39:30|15363.48|15243.48|15362.56|15242.56|15363.6|15243.6|15362.56|15242.56|10
1623551980000|2021-06-13 02:39:40|15362.3|15242.3|15358.26|15238.26|15362.3|15242.3|15358.26|15238.26|10
1623551990000|2021-06-13 02:39:50|15357.76|15237.76|15356.19|15236.19|15357.76|15237.76|15355.5|15235.5|9
1623552000000|2021-06-13 02:40:00|15355.88|15235.88|15355.02|15235.02|15355.96|15235.96|15355.02|15235.02|10
1623552010000|2021-06-13 02:40:10|15355.09|15235.09|15357.94|15237.94|15357.94|15237.94|15355.09|15235.09|10
1623552020000|2021-06-13 02:40:20|15358.27|15238.27|15360.85|15240.85|15360.92|15240.92|15358.21|15238.21|10
1623552030000|2021-06-13 02:40:30|15361.18|15241.18|15362.28|15242.28|15362.36|15242.36|15361.18|15241.18|9
1623552040000|2021-06-13 02:40:40|15362.45|15242.45|15362.94|15242.94|15362.94|15242.94|15362.35|15242.35|9
1623552050000|2021-06-13 02:40:50|15363|15243|15363.46|15243.46|15363.55|15243.55|15363|15243|9
1623552060000|2021-06-13 02:41:00|15363.48|15243.48|15363.29|15243.29|15363.57|15243.57|15363.28|15243.28|9
1623552070000|2021-06-13 02:41:10|15363.51|15243.51|15360.77|15240.77|15363.51|15243.51|15360.77|15240.77|10
1623552080000|2021-06-13 02:41:20|15360.58|15240.58|15359.67|15239.67|15360.58|15240.58|15359.25|15239.25|9
1623552090000|2021-06-13 02:41:30|15359.53|15239.53|15359.63|15239.63|15360.31|15240.31|15359.33|15239.33|10
1623552100000|2021-06-13 02:41:40|15359.56|15239.56|15357.33|15237.33|15359.56|15239.56|15357.33|15237.33|10
1623552110000|2021-06-13 02:41:50|15356.96|15236.96|15356.53|15236.53|15357.12|15237.12|15356.53|15236.53|10
1623552120000|2021-06-13 02:42:00|15355.82|15235.82|15353.79|15233.79|15355.85|15235.85|15353.79|15233.79|10
1623552130000|2021-06-13 02:42:10|15353.78|15233.78|15351.93|15231.93|15353.78|15233.78|15351.74|15231.74|10
1623552140000|2021-06-13 02:42:20|15351.98|15231.98|15350.16|15230.16|15351.98|15231.98|15350.16|15230.16|8
1623552150000|2021-06-13 02:42:30|15350.02|15230.02|15348.07|15228.07|15350.02|15230.02|15348.07|15228.07|10
1623552160000|2021-06-13 02:42:40|15348.2|15228.2|15346.96|15226.96|15348.28|15228.28|15346.96|15226.96|9
1623552170000|2021-06-13 02:42:50|15346.89|15226.89|15345.84|15225.84|15346.89|15226.89|15345.46|15225.46|10
1623552180000|2021-06-13 02:43:00|15346.17|15226.17|15345.89|15225.89|15346.22|15226.22|15345.89|15225.89|8
1623552190000|2021-06-13 02:43:10|15346|15226|15348.47|15228.47|15349.28|15229.28|15346|15226|10
1623552200000|2021-06-13 02:43:20|15348.39|15228.39|15344.94|15224.94|15348.4|15228.4|15344.94|15224.94|10
1623552210000|2021-06-13 02:43:30|15344.56|15224.56|15344.2|15224.2|15344.56|15224.56|15343.92|15223.92|9
1623552220000|2021-06-13 02:43:40|15344.09|15224.09|15342.72|15222.72|15344.12|15224.12|15342.27|15222.27|10
1623552230000|2021-06-13 02:43:50|15343.31|15223.31|15344.73|15224.73|15344.77|15224.77|15343.31|15223.31|10
1623552240000|2021-06-13 02:44:00|15345.29|15225.29|15345.59|15225.59|15345.81|15225.81|15345.15|15225.15|9
1623552250000|2021-06-13 02:44:10|15345.63|15225.63|15346.09|15226.09|15346.09|15226.09|15345.59|15225.59|8
1623552260000|2021-06-13 02:44:20|15345.93|15225.93|15345.32|15225.32|15345.93|15225.93|15345.3|15225.3|8
1623552270000|2021-06-13 02:44:30|15345.19|15225.19|15343.97|15223.97|15345.19|15225.19|15343.97|15223.97|9
1623552280000|2021-06-13 02:44:40|15344.05|15224.05|15343.89|15223.89|15344.05|15224.05|15343.13|15223.13|9
1623552290000|2021-06-13 02:44:50|15343.72|15223.72|15344.38|15224.38|15344.38|15224.38|15343.56|15223.56|8
1623552300000|2021-06-13 02:45:00|15344.4|15224.4|15344.04|15224.04|15344.88|15224.88|15344.04|15224.04|9
1623552310000|2021-06-13 02:45:10|15344.19|15224.19|15343.77|15223.77|15344.19|15224.19|15343.52|15223.52|10
1623552320000|2021-06-13 02:45:20|15343.89|15223.89|15344.47|15224.47|15344.47|15224.47|15343.57|15223.57|10
1623552330000|2021-06-13 02:45:30|15344.7|15224.7|15344.56|15224.56|15344.89|15224.89|15344.56|15224.56|10
1623552340000|2021-06-13 02:45:40|15344.59|15224.59|15343.9|15223.9|15344.59|15224.59|15343.55|15223.55|10
1623552350000|2021-06-13 02:45:50|15343.8|15223.8|15339.06|15219.06|15343.8|15223.8|15339.06|15219.06|10
1623552360000|2021-06-13 02:46:00|15338.73|15218.73|15338.5|15218.5|15338.73|15218.73|15338.37|15218.37|9
1623552370000|2021-06-13 02:46:10|15338.89|15218.89|15337.19|15217.19|15339.06|15219.06|15337.19|15217.19|8
1623552380000|2021-06-13 02:46:20|15337.18|15217.18|15334.75|15214.75|15337.18|15217.18|15334.75|15214.75|10
1623552390000|2021-06-13 02:46:30|15334.69|15214.69|15329.51|15209.51|15334.79|15214.79|15329.51|15209.51|8
1623552400000|2021-06-13 02:46:40|15321.91|15201.91|15316.74|15196.74|15321.91|15201.91|15316.74|15196.74|10
1623552410000|2021-06-13 02:46:50|15315.55|15195.55|15309.16|15189.16|15315.55|15195.55|15308.92|15188.92|10
1623552420000|2021-06-13 02:47:00|15308.63|15188.63|15306.98|15186.98|15308.63|15188.63|15306.89|15186.89|10
1623552430000|2021-06-13 02:47:10|15306.15|15186.15|15305.77|15185.77|15306.19|15186.19|15305.58|15185.58|8
1623552440000|2021-06-13 02:47:20|15306.18|15186.18|15304.11|15184.11|15306.43|15186.43|15304.04|15184.04|8
1623552450000|2021-06-13 02:47:30|15304.67|15184.67|15295.34|15175.34|15304.67|15184.67|15295.34|15175.34|10
1623552460000|2021-06-13 02:47:40|15294.63|15174.63|15292.96|15172.96|15294.63|15174.63|15292.96|15172.96|10
1623552470000|2021-06-13 02:47:50|15292.59|15172.59|15291.48|15171.48|15292.77|15172.77|15291.41|15171.41|10
1623552480000|2021-06-13 02:48:00|15291.36|15171.36|15294.13|15174.13|15294.13|15174.13|15291.36|15171.36|9
1623552490000|2021-06-13 02:48:10|15294.32|15174.32|15297.68|15177.68|15297.68|15177.68|15294.32|15174.32|10
1623552500000|2021-06-13 02:48:20|15298.11|15178.11|15301.81|15181.81|15301.81|15181.81|15298.11|15178.11|10
1623552510000|2021-06-13 02:48:30|15301.82|15181.82|15304.31|15184.31|15304.65|15184.65|15301.71|15181.71|10
1623552520000|2021-06-13 02:48:40|15304.05|15184.05|15307.05|15187.05|15307.05|15187.05|15304|15184|10
1623552530000|2021-06-13 02:48:50|15307.08|15187.08|15307.68|15187.68|15308.32|15188.32|15307.08|15187.08|9
1623552540000|2021-06-13 02:49:00|15307.59|15187.59|15306.09|15186.09|15307.59|15187.59|15306.09|15186.09|10
1623552550000|2021-06-13 02:49:10|15305.95|15185.95|15306.75|15186.75|15306.75|15186.75|15305.64|15185.64|9
1623552560000|2021-06-13 02:49:20|15307.07|15187.07|15306.53|15186.53|15307.5|15187.5|15306.53|15186.53|9
1623552570000|2021-06-13 02:49:30|15305.86|15185.86|15306.96|15186.96|15306.96|15186.96|15305.37|15185.37|9
1623552580000|2021-06-13 02:49:40|15307.11|15187.11|15310.71|15190.71|15310.71|15190.71|15306.82|15186.82|10
1623552590000|2021-06-13 02:49:50|15311.02|15191.02|15311.59|15191.59|15311.61|15191.61|15311|15191|7
1623552600000|2021-06-13 02:50:00|15311.6|15191.6|15311.4|15191.4|15311.78|15191.78|15311.4|15191.4|10
1623552610000|2021-06-13 02:50:10|15310.82|15190.82|15309.74|15189.74|15310.82|15190.82|15309.53|15189.53|9
1623552620000|2021-06-13 02:50:20|15309.69|15189.69|15308.66|15188.66|15309.69|15189.69|15308.07|15188.07|10
1623552630000|2021-06-13 02:50:30|15308.69|15188.69|15310.15|15190.15|15310.65|15190.65|15308.69|15188.69|10
1623552640000|2021-06-13 02:50:40|15310.46|15190.46|15311.14|15191.14|15311.16|15191.16|15310.46|15190.46|9
1623552650000|2021-06-13 02:50:50|15310.72|15190.72|15303.09|15183.09|15310.72|15190.72|15303.09|15183.09|10
1623552660000|2021-06-13 02:51:00|15302.9|15182.9|15299.94|15179.94|15302.9|15182.9|15299.88|15179.88|10
1623552670000|2021-06-13 02:51:10|15299.88|15179.88|15297.54|15177.54|15299.88|15179.88|15297.19|15177.19|10
1623552680000|2021-06-13 02:51:20|15297.53|15177.53|15297.28|15177.28|15297.57|15177.57|15297.01|15177.01|10
1623552690000|2021-06-13 02:51:30|15297.48|15177.48|15295.19|15175.19|15297.64|15177.64|15295.19|15175.19|10
1623552700000|2021-06-13 02:51:40|15294.85|15174.85|15292.52|15172.52|15294.87|15174.87|15292.44|15172.44|10
1623552710000|2021-06-13 02:51:50|15291.56|15171.56|15290.33|15170.33|15291.56|15171.56|15290.33|15170.33|9
1623552720000|2021-06-13 02:52:00|15290.28|15170.28|15288.32|15168.32|15290.49|15170.49|15288.32|15168.32|10
1623552730000|2021-06-13 02:52:10|15287.88|15167.88|15284.08|15164.08|15287.88|15167.88|15284.08|15164.08|10
1623552740000|2021-06-13 02:52:20|15283.99|15163.99|15283.2|15163.2|15284.22|15164.22|15283.2|15163.2|10
1623552750000|2021-06-13 02:52:30|15283.05|15163.05|15281.49|15161.49|15283.05|15163.05|15281.23|15161.23|9
1623552760000|2021-06-13 02:52:40|15281.46|15161.46|15282.82|15162.82|15282.82|15162.82|15281.36|15161.36|10
1623552770000|2021-06-13 02:52:50|15282.89|15162.89|15284.02|15164.02|15284.16|15164.16|15282.89|15162.89|9
1623552780000|2021-06-13 02:53:00|15283.89|15163.89|15283.8|15163.8|15283.98|15163.98|15283.51|15163.51|9
1623552790000|2021-06-13 02:53:10|15283.92|15163.92|15284.78|15164.78|15284.8|15164.8|15283.92|15163.92|8
1623552800000|2021-06-13 02:53:20|15284.93|15164.93|15285.64|15165.64|15286.48|15166.48|15284.93|15164.93|9
1623552810000|2021-06-13 02:53:30|15285.57|15165.57|15283.58|15163.58|15285.57|15165.57|15283.58|15163.58|7
1623552820000|2021-06-13 02:53:40|15283.38|15163.38|15281.54|15161.54|15283.38|15163.38|15281.54|15161.54|8
1623552830000|2021-06-13 02:53:50|15281.39|15161.39|15281.02|15161.02|15281.48|15161.48|15280.89|15160.89|9
1623552840000|2021-06-13 02:54:00|15280.89|15160.89|15281.14|15161.14|15281.44|15161.44|15280.89|15160.89|8
1623552850000|2021-06-13 02:54:10|15281.28|15161.28|15281.8|15161.8|15282.01|15162.01|15281.28|15161.28|9
1623552860000|2021-06-13 02:54:20|15281.55|15161.55|15281.33|15161.33|15281.55|15161.55|15281.21|15161.21|9
1623552870000|2021-06-13 02:54:30|15281.47|15161.47|15281.98|15161.98|15282.07|15162.07|15281.47|15161.47|9
1623552880000|2021-06-13 02:54:40|15281.91|15161.91|15282.09|15162.09|15282.35|15162.35|15281.81|15161.81|8
1623552890000|2021-06-13 02:54:50|15282|15162|15279.25|15159.25|15282.24|15162.24|15279.25|15159.25|10
1623552900000|2021-06-13 02:55:00|15278.29|15158.29|15270.92|15150.92|15278.29|15158.29|15270.92|15150.92|10
1623552910000|2021-06-13 02:55:10|15271.13|15151.13|15269.28|15149.28|15271.27|15151.27|15269.28|15149.28|9
1623552920000|2021-06-13 02:55:20|15268.5|15148.5|15266.04|15146.04|15268.5|15148.5|15266.04|15146.04|10
1623552930000|2021-06-13 02:55:30|15265.8|15145.8|15265.29|15145.29|15266.97|15146.97|15265.29|15145.29|10
1623552940000|2021-06-13 02:55:40|15265.51|15145.51|15266.93|15146.93|15266.95|15146.95|15265.51|15145.51|8
1623552950000|2021-06-13 02:55:50|15266.94|15146.94|15268|15148|15268|15148|15266.77|15146.77|8
1623552960000|2021-06-13 02:56:00|15268.3|15148.3|15266.4|15146.4|15268.67|15148.67|15266.35|15146.35|10
1623552970000|2021-06-13 02:56:10|15266.23|15146.23|15266.2|15146.2|15266.23|15146.23|15265.56|15145.56|10
1623552980000|2021-06-13 02:56:20|15266.31|15146.31|15267.4|15147.4|15267.46|15147.46|15266.3|15146.3|8
1623552990000|2021-06-13 02:56:30|15267.35|15147.35|15267.74|15147.74|15268.37|15148.37|15267.33|15147.33|9
1623553000000|2021-06-13 02:56:40|15268.69|15148.69|15267.78|15147.78|15268.69|15148.69|15267.59|15147.59|10
1623553010000|2021-06-13 02:56:50|15267.86|15147.86|15267.77|15147.77|15268.01|15148.01|15267.5|15147.5|10
1623553020000|2021-06-13 02:57:00|15267.88|15147.88|15268.37|15148.37|15268.37|15148.37|15267.87|15147.87|9
1623553030000|2021-06-13 02:57:10|15268.07|15148.07|15266.78|15146.78|15268.16|15148.16|15266.78|15146.78|7
1623553040000|2021-06-13 02:57:20|15266.59|15146.59|15264.79|15144.79|15266.59|15146.59|15264.79|15144.79|8
1623553050000|2021-06-13 02:57:30|15265.03|15145.03|15265.63|15145.63|15265.8|15145.8|15264.78|15144.78|10
1623553060000|2021-06-13 02:57:40|15264.98|15144.98|15263.98|15143.98|15264.98|15144.98|15263.46|15143.46|9
1623553070000|2021-06-13 02:57:50|15264|15144|15265.1|15145.1|15265.1|15145.1|15263.94|15143.94|10
1623553080000|2021-06-13 02:58:00|15265.66|15145.66|15267.06|15147.06|15267.07|15147.07|15265.66|15145.66|10
1623553090000|2021-06-13 02:58:10|15267.02|15147.02|15266.29|15146.29|15267.27|15147.27|15266.29|15146.29|8
1623553100000|2021-06-13 02:58:20|15266.02|15146.02|15264.68|15144.68|15266.02|15146.02|15264.62|15144.62|10
1623553110000|2021-06-13 02:58:30|15264.32|15144.32|15263.98|15143.98|15264.32|15144.32|15263.98|15143.98|9
1623553120000|2021-06-13 02:58:40|15263.97|15143.97|15264.7|15144.7|15264.77|15144.77|15263.97|15143.97|9
1623553130000|2021-06-13 02:58:50|15264.78|15144.78|15264.12|15144.12|15265.08|15145.08|15264|15144|9
1623553140000|2021-06-13 02:59:00|15263.3|15143.3|15262.72|15142.72|15263.93|15143.93|15262.72|15142.72|10
1623553150000|2021-06-13 02:59:10|15262.63|15142.63|15262.07|15142.07|15262.63|15142.63|15261.38|15141.38|9
1623553160000|2021-06-13 02:59:20|15262.11|15142.11|15262.5|15142.5|15262.95|15142.95|15262.11|15142.11|9
1623553170000|2021-06-13 02:59:30|15262.65|15142.65|15263.23|15143.23|15263.27|15143.27|15262.32|15142.32|9
1623553180000|2021-06-13 02:59:40|15263.75|15143.75|15265.79|15145.79|15265.86|15145.86|15263.75|15143.75|10
1623553190000|2021-06-13 02:59:50|15267.01|15147.01|15267.49|15147.49|15267.54|15147.54|15266.56|15146.56|10
1623553200000|2021-06-13 03:00:00|15267.86|15147.86|15266.1|15146.1|15268.12|15148.12|15266.1|15146.1|10
1623553210000|2021-06-13 03:00:10|15266.09|15146.09|15265.26|15145.26|15266.09|15146.09|15265.08|15145.08|10
1623553220000|2021-06-13 03:00:20|15265.09|15145.09|15264.4|15144.4|15265.41|15145.41|15264.4|15144.4|9
1623553230000|2021-06-13 03:00:30|15264.38|15144.38|15260.92|15140.92|15264.43|15144.43|15260.92|15140.92|10
1623553240000|2021-06-13 03:00:40|15259.29|15139.29|15255.47|15135.47|15259.29|15139.29|15255.32|15135.32|9
1623553250000|2021-06-13 03:00:50|15255.56|15135.56|15255.28|15135.28|15255.56|15135.56|15255.11|15135.11|9
1623553260000|2021-06-13 03:01:00|15255.19|15135.19|15252.87|15132.87|15255.19|15135.19|15252.87|15132.87|9
1623553270000|2021-06-13 03:01:10|15252.8|15132.8|15250.22|15130.22|15252.8|15132.8|15250.12|15130.12|10
1623553280000|2021-06-13 03:01:20|15250.13|15130.13|15244.88|15124.88|15250.13|15130.13|15244.88|15124.88|9
1623553290000|2021-06-13 03:01:30|15244.62|15124.62|15242.51|15122.51|15244.62|15124.62|15242.09|15122.09|10
1623553300000|2021-06-13 03:01:40|15242.53|15122.53|15243.06|15123.06|15243.2|15123.2|15242.42|15122.42|9
1623553310000|2021-06-13 03:01:50|15242.37|15122.37|15241.18|15121.18|15242.52|15122.52|15241.18|15121.18|10
1623553320000|2021-06-13 03:02:00|15240.7|15120.7|15239.72|15119.72|15240.89|15120.89|15239.72|15119.72|10
1623553330000|2021-06-13 03:02:10|15239.67|15119.67|15241.02|15121.02|15241.02|15121.02|15239.67|15119.67|9
1623553340000|2021-06-13 03:02:20|15240.56|15120.56|15240.82|15120.82|15240.98|15120.98|15240.56|15120.56|10
1623553350000|2021-06-13 03:02:30|15240.87|15120.87|15238.01|15118.01|15240.87|15120.87|15238.01|15118.01|9
1623553360000|2021-06-13 03:02:40|15237.98|15117.98|15237.64|15117.64|15238.13|15118.13|15237.16|15117.16|10
1623553370000|2021-06-13 03:02:50|15237.1|15117.1|15231.3|15111.3|15237.1|15117.1|15231.3|15111.3|10
1623553380000|2021-06-13 03:03:00|15231.35|15111.35|15231.08|15111.08|15231.81|15111.81|15230.59|15110.59|10
1623553390000|2021-06-13 03:03:10|15228.68|15108.68|15229.27|15109.27|15229.45|15109.45|15228.04|15108.04|10
1623553400000|2021-06-13 03:03:20|15227.87|15107.87|15226.32|15106.32|15227.87|15107.87|15226.32|15106.32|10
1623553410000|2021-06-13 03:03:30|15226.25|15106.25|15211.07|15091.07|15226.25|15106.25|15211.07|15091.07|10
1623553420000|2021-06-13 03:03:40|15208.65|15088.65|15189|15069|15208.65|15088.65|15189|15069|10
1623553430000|2021-06-13 03:03:50|15189.22|15069.22|15187.81|15067.81|15189.22|15069.22|15187.18|15067.18|10
1623553440000|2021-06-13 03:04:00|15188.26|15068.26|15195.28|15075.28|15195.28|15075.28|15188.26|15068.26|10
1623553450000|2021-06-13 03:04:10|15195.06|15075.06|15193.9|15073.9|15195.06|15075.06|15193.13|15073.13|10
1623553460000|2021-06-13 03:04:20|15194.15|15074.15|15191.76|15071.76|15194.15|15074.15|15191.31|15071.31|10
1623553470000|2021-06-13 03:04:30|15191.69|15071.69|15191.59|15071.59|15191.69|15071.69|15190.7|15070.7|10
1623553480000|2021-06-13 03:04:40|15191.55|15071.55|15195.24|15075.24|15195.24|15075.24|15191.44|15071.44|10
1623553490000|2021-06-13 03:04:50|15195.34|15075.34|15198.54|15078.54|15198.56|15078.56|15195.34|15075.34|10
1623553500000|2021-06-13 03:05:00|15198.23|15078.23|15195.16|15075.16|15198.39|15078.39|15194.7|15074.7|10
1623553510000|2021-06-13 03:05:10|15196.32|15076.32|15199.7|15079.7|15199.7|15079.7|15196.32|15076.32|10
1623553520000|2021-06-13 03:05:20|15199.69|15079.69|15201|15081|15201|15081|15199.69|15079.69|9
1623553530000|2021-06-13 03:05:30|15201.01|15081.01|15200.67|15080.67|15201.62|15081.62|15200.67|15080.67|9
1623553540000|2021-06-13 03:05:40|15200.6|15080.6|15203.45|15083.45|15203.45|15083.45|15200.08|15080.08|10
1623553550000|2021-06-13 03:05:50|15203.76|15083.76|15203.4|15083.4|15203.76|15083.76|15203.01|15083.01|10
1623553560000|2021-06-13 03:06:00|15203.19|15083.19|15199.75|15079.75|15203.19|15083.19|15199.75|15079.75|10
1623553570000|2021-06-13 03:06:10|15198.65|15078.65|15190.21|15070.21|15198.65|15078.65|15190.21|15070.21|10
1623553580000|2021-06-13 03:06:20|15189.56|15069.56|15185.28|15065.28|15189.56|15069.56|15185.28|15065.28|10
1623553590000|2021-06-13 03:06:30|15183.96|15063.96|15181.33|15061.33|15183.98|15063.98|15181.33|15061.33|9
1623553600000|2021-06-13 03:06:40|15181.41|15061.41|15179.54|15059.54|15181.41|15061.41|15179.54|15059.54|10
1623553610000|2021-06-13 03:06:50|15179.39|15059.39|15179.65|15059.65|15179.77|15059.77|15179.06|15059.06|9
1623553620000|2021-06-13 03:07:00|15180.44|15060.44|15183.96|15063.96|15184.01|15064.01|15180.44|15060.44|10
1623553630000|2021-06-13 03:07:10|15184.3|15064.3|15185.52|15065.52|15185.69|15065.69|15184.3|15064.3|10
1623553640000|2021-06-13 03:07:20|15185.48|15065.48|15186.82|15066.82|15186.82|15066.82|15185.4|15065.4|7
1623553650000|2021-06-13 03:07:30|15187.12|15067.12|15188.23|15068.23|15188.25|15068.25|15187.12|15067.12|10
1623553660000|2021-06-13 03:07:40|15188.42|15068.42|15188.94|15068.94|15189.48|15069.48|15188.42|15068.42|8
1623553670000|2021-06-13 03:07:50|15188.77|15068.77|15188.54|15068.54|15188.77|15068.77|15188.2|15068.2|9
1623553680000|2021-06-13 03:08:00|15188.65|15068.65|15183.66|15063.66|15188.65|15068.65|15183.66|15063.66|10
1623553690000|2021-06-13 03:08:10|15183.39|15063.39|15181.69|15061.69|15183.39|15063.39|15181.69|15061.69|10
1623553700000|2021-06-13 03:08:20|15181.64|15061.64|15181.06|15061.06|15181.86|15061.86|15179.87|15059.87|9
1623553710000|2021-06-13 03:08:30|15181.04|15061.04|15180.93|15060.93|15181.09|15061.09|15180.32|15060.32|10
1623553720000|2021-06-13 03:08:40|15181.19|15061.19|15182.29|15062.29|15182.29|15062.29|15180.78|15060.78|10
1623553730000|2021-06-13 03:08:50|15182.09|15062.09|15181.86|15061.86|15182.09|15062.09|15181.37|15061.37|9
1623553740000|2021-06-13 03:09:00|15181.36|15061.36|15181.46|15061.46|15181.91|15061.91|15181.36|15061.36|9
1623553750000|2021-06-13 03:09:10|15181.51|15061.51|15181.03|15061.03|15181.86|15061.86|15181.03|15061.03|9
1623553760000|2021-06-13 03:09:20|15181.24|15061.24|15178.87|15058.87|15181.58|15061.58|15178.87|15058.87|10
1623553770000|2021-06-13 03:09:30|15178.76|15058.76|15177.72|15057.72|15178.76|15058.76|15177.72|15057.72|10
1623553780000|2021-06-13 03:09:40|15177.22|15057.22|15174.43|15054.43|15177.22|15057.22|15174.43|15054.43|9
1623553790000|2021-06-13 03:09:50|15174.16|15054.16|15173.25|15053.25|15174.16|15054.16|15173|15053|10
1623553800000|2021-06-13 03:10:00|15173.44|15053.44|15170.25|15050.25|15173.54|15053.54|15170.25|15050.25|10
1623553810000|2021-06-13 03:10:10|15169.82|15049.82|15161.88|15041.88|15169.82|15049.82|15161.88|15041.88|10
1623553820000|2021-06-13 03:10:20|15161.76|15041.76|15161.23|15041.23|15161.76|15041.76|15161.1|15041.1|9
1623553830000|2021-06-13 03:10:30|15162.72|15042.72|15157.61|15037.61|15162.72|15042.72|15157.07|15037.07|10
1623553840000|2021-06-13 03:10:40|15156.59|15036.59|15158.29|15038.29|15158.29|15038.29|15156.43|15036.43|10
1623553850000|2021-06-13 03:10:50|15158.47|15038.47|15160.12|15040.12|15160.29|15040.29|15158.21|15038.21|10
1623553860000|2021-06-13 03:11:00|15160.1|15040.1|15162.43|15042.43|15162.71|15042.71|15160.1|15040.1|10
1623553870000|2021-06-13 03:11:10|15163.17|15043.17|15170.92|15050.92|15170.92|15050.92|15163.17|15043.17|10
1623553880000|2021-06-13 03:11:20|15171.2|15051.2|15179.4|15059.4|15179.4|15059.4|15171.2|15051.2|10
1623553890000|2021-06-13 03:11:30|15179.55|15059.55|15190.68|15070.68|15190.68|15070.68|15179.55|15059.55|10
1623553900000|2021-06-13 03:11:40|15190.83|15070.83|15191.74|15071.74|15192.69|15072.69|15190.54|15070.54|10
1623553910000|2021-06-13 03:11:50|15191.54|15071.54|15187.57|15067.57|15191.54|15071.54|15187.57|15067.57|10
1623553920000|2021-06-13 03:12:00|15187.97|15067.97|15184.23|15064.23|15187.97|15067.97|15184.23|15064.23|10
1623553930000|2021-06-13 03:12:10|15184.3|15064.3|15182.57|15062.57|15184.3|15064.3|15182.57|15062.57|10
1623553940000|2021-06-13 03:12:20|15182.06|15062.06|15178.04|15058.04|15182.06|15062.06|15178.01|15058.01|10
1623553950000|2021-06-13 03:12:30|15177.82|15057.82|15178.57|15058.57|15178.61|15058.61|15177.23|15057.23|10
1623553960000|2021-06-13 03:12:40|15178.74|15058.74|15180.9|15060.9|15180.95|15060.95|15178.74|15058.74|10
1623553970000|2021-06-13 03:12:50|15180.86|15060.86|15181|15061|15181.28|15061.28|15180.21|15060.21|9
1623553980000|2021-06-13 03:13:00|15181.25|15061.25|15181.65|15061.65|15181.77|15061.77|15181.05|15061.05|10
1623553990000|2021-06-13 03:13:10|15181.02|15061.02|15179.09|15059.09|15181.02|15061.02|15179.09|15059.09|10
1623554000000|2021-06-13 03:13:20|15178.97|15058.97|15177.45|15057.45|15178.97|15058.97|15177.45|15057.45|10
1623554010000|2021-06-13 03:13:30|15177.39|15057.39|15176.32|15056.32|15177.5|15057.5|15176.21|15056.21|10
1623554020000|2021-06-13 03:13:40|15176.24|15056.24|15176.04|15056.04|15176.24|15056.24|15175.83|15055.83|9
1623554030000|2021-06-13 03:13:50|15176.44|15056.44|15174.88|15054.88|15176.44|15056.44|15174.88|15054.88|9
1623554040000|2021-06-13 03:14:00|15174.76|15054.76|15172.21|15052.21|15174.76|15054.76|15172.21|15052.21|9
1623554050000|2021-06-13 03:14:10|15171.79|15051.79|15172.04|15052.04|15172.16|15052.16|15171.64|15051.64|8
1623554060000|2021-06-13 03:14:20|15172.21|15052.21|15172.46|15052.46|15172.51|15052.51|15172.03|15052.03|9
1623554070000|2021-06-13 03:14:30|15172.21|15052.21|15172.73|15052.73|15172.74|15052.74|15172.09|15052.09|9
1623554080000|2021-06-13 03:14:40|15172.71|15052.71|15173.63|15053.63|15173.63|15053.63|15172.71|15052.71|9
1623554090000|2021-06-13 03:14:50|15173.67|15053.67|15173.42|15053.42|15173.7|15053.7|15173.39|15053.39|10
1623554100000|2021-06-13 03:15:00|15173.33|15053.33|15165.61|15045.61|15173.33|15053.33|15165.61|15045.61|9
1623554110000|2021-06-13 03:15:10|15166.86|15046.86|15167.53|15047.53|15168.03|15048.03|15166.86|15046.86|9
1623554120000|2021-06-13 03:15:20|15168.01|15048.01|15168.37|15048.37|15168.39|15048.39|15168.01|15048.01|9
1623554130000|2021-06-13 03:15:30|15167.74|15047.74|15162.62|15042.62|15167.74|15047.74|15162.62|15042.62|10
1623554140000|2021-06-13 03:15:40|15162.6|15042.6|15156.27|15036.27|15162.6|15042.6|15156.27|15036.27|10
1623554150000|2021-06-13 03:15:50|15156.36|15036.36|15156.43|15036.43|15156.43|15036.43|15154.93|15034.93|9
1623554160000|2021-06-13 03:16:00|15156.31|15036.31|15152.21|15032.21|15156.31|15036.31|15152.21|15032.21|9
1623554170000|2021-06-13 03:16:10|15151.65|15031.65|15147.23|15027.23|15151.65|15031.65|15147.23|15027.23|10
1623554180000|2021-06-13 03:16:20|15147.18|15027.18|15142.4|15022.4|15147.18|15027.18|15142.4|15022.4|10
1623554190000|2021-06-13 03:16:30|15141.33|15021.33|15136.18|15016.18|15141.33|15021.33|15136.18|15016.18|10
1623554200000|2021-06-13 03:16:40|15135.5|15015.5|15135.81|15015.81|15135.81|15015.81|15134.76|15014.76|10
1623554210000|2021-06-13 03:16:50|15135.86|15015.86|15140.07|15020.07|15140.17|15020.17|15135.86|15015.86|10
1623554220000|2021-06-13 03:17:00|15141.38|15021.38|15141.25|15021.25|15141.92|15021.92|15141.25|15021.25|10
1623554230000|2021-06-13 03:17:10|15141.18|15021.18|15144.22|15024.22|15144.22|15024.22|15140.64|15020.64|10
1623554240000|2021-06-13 03:17:20|15144.2|15024.2|15145.34|15025.34|15147.53|15027.53|15144.2|15024.2|10
1623554250000|2021-06-13 03:17:30|15145.33|15025.33|15146.08|15026.08|15146.08|15026.08|15145.04|15025.04|9
1623554260000|2021-06-13 03:17:40|15145.11|15025.11|15145.97|15025.97|15145.97|15025.97|15145.09|15025.09|9
1623554270000|2021-06-13 03:17:50|15145.86|15025.86|15145.36|15025.36|15146.21|15026.21|15144.37|15024.37|9
1623554280000|2021-06-13 03:18:00|15144.72|15024.72|15147.85|15027.85|15147.85|15027.85|15144.72|15024.72|9
1623554290000|2021-06-13 03:18:10|15147.68|15027.68|15143.62|15023.62|15147.68|15027.68|15143.62|15023.62|9
1623554300000|2021-06-13 03:18:20|15143.2|15023.2|15141.52|15021.52|15143.21|15023.21|15141.52|15021.52|10
1623554310000|2021-06-13 03:18:30|15140.74|15020.74|15139.42|15019.42|15140.74|15020.74|15139.42|15019.42|10
1623554320000|2021-06-13 03:18:40|15139.7|15019.7|15139.84|15019.84|15140.58|15020.58|15139.62|15019.62|10
1623554330000|2021-06-13 03:18:50|15139.8|15019.8|15137.07|15017.07|15139.8|15019.8|15137.07|15017.07|10
1623554340000|2021-06-13 03:19:00|15136.71|15016.71|15135.86|15015.86|15136.71|15016.71|15135.31|15015.31|10
1623554350000|2021-06-13 03:19:10|15135.75|15015.75|15135.76|15015.76|15136.34|15016.34|15135.57|15015.57|10
1623554360000|2021-06-13 03:19:20|15135.79|15015.79|15136.2|15016.2|15136.2|15016.2|15135.47|15015.47|10
1623554370000|2021-06-13 03:19:30|15136.19|15016.19|15137.11|15017.11|15137.43|15017.43|15136.19|15016.19|10
1623554380000|2021-06-13 03:19:40|15136.75|15016.75|15136.2|15016.2|15137.1|15017.1|15136.2|15016.2|10
1623554390000|2021-06-13 03:19:50|15136.14|15016.14|15132.99|15012.99|15136.14|15016.14|15132.84|15012.84|9
1623554400000|2021-06-13 03:20:00|15132.5|15012.5|15131.48|15011.48|15132.5|15012.5|15131.48|15011.48|10
1623554410000|2021-06-13 03:20:10|15131.63|15011.63|15130.26|15010.26|15131.63|15011.63|15130.09|15010.09|9
1623554420000|2021-06-13 03:20:20|15129.63|15009.63|15129.88|15009.88|15129.88|15009.88|15129|15009|10
1623554430000|2021-06-13 03:20:30|15129.85|15009.85|15125.4|15005.4|15129.85|15009.85|15125.4|15005.4|10
1623554440000|2021-06-13 03:20:40|15124.51|15004.51|15125.13|15005.13|15125.42|15005.42|15124.51|15004.51|10
1623554450000|2021-06-13 03:20:50|15124.19|15004.19|15118.56|14998.56|15124.19|15004.19|15118.56|14998.56|9
1623554460000|2021-06-13 03:21:00|15118.54|14998.54|15117.04|14997.04|15118.54|14998.54|15117.02|14997.02|10
1623554470000|2021-06-13 03:21:10|15116.97|14996.97|15117.48|14997.48|15117.79|14997.79|15116.97|14996.97|10
1623554480000|2021-06-13 03:21:20|15117.83|14997.83|15118.87|14998.87|15119.13|14999.13|15117.83|14997.83|10
1623554490000|2021-06-13 03:21:30|15119|14999|15119.53|14999.53|15119.53|14999.53|15119|14999|10
1623554500000|2021-06-13 03:21:40|15119.59|14999.59|15119.96|14999.96|15119.96|14999.96|15119.27|14999.27|10
1623554510000|2021-06-13 03:21:50|15119.61|14999.61|15118.92|14998.92|15119.61|14999.61|15118.92|14998.92|9
1623554520000|2021-06-13 03:22:00|15118.85|14998.85|15117.27|14997.27|15118.85|14998.85|15117.24|14997.24|10
1623554530000|2021-06-13 03:22:10|15117.22|14997.22|15117.23|14997.23|15117.53|14997.53|15116.95|14996.95|10
1623554540000|2021-06-13 03:22:20|15116.65|14996.65|15114.99|14994.99|15116.99|14996.99|15114.99|14994.99|10
1623554550000|2021-06-13 03:22:30|15114.82|14994.82|15116.14|14996.14|15116.38|14996.38|15114.62|14994.62|10
1623554560000|2021-06-13 03:22:40|15116.25|14996.25|15118.26|14998.26|15118.32|14998.32|15116.25|14996.25|10
1623554570000|2021-06-13 03:22:50|15118.4|14998.4|15118.18|14998.18|15119.01|14999.01|15117.72|14997.72|10
1623554580000|2021-06-13 03:23:00|15118.95|14998.95|15122.34|15002.34|15122.4|15002.4|15118.48|14998.48|10
1623554590000|2021-06-13 03:23:10|15123.65|15003.65|15125.03|15005.03|15125.4|15005.4|15123.65|15003.65|9
1623554600000|2021-06-13 03:23:20|15125.3|15005.3|15133.11|15013.11|15133.11|15013.11|15125.3|15005.3|10
1623554610000|2021-06-13 03:23:30|15133.62|15013.62|15135.54|15015.54|15135.65|15015.65|15133.62|15013.62|10
1623554620000|2021-06-13 03:23:40|15135.05|15015.05|15131.85|15011.85|15135.13|15015.13|15131.85|15011.85|8
1623554630000|2021-06-13 03:23:50|15131.84|15011.84|15121.72|15001.72|15131.84|15011.84|15121.42|15001.42|10
1623554640000|2021-06-13 03:24:00|15121.41|15001.41|15102.69|14982.69|15121.41|15001.41|15102.69|14982.69|9
1623554650000|2021-06-13 03:24:10|15103.48|14983.48|15073.28|14953.28|15103.48|14983.48|15073.28|14953.28|10
1623554660000|2021-06-13 03:24:20|15072.01|14952.01|15066.56|14946.56|15072.4|14952.4|15066.56|14946.56|9
1623554670000|2021-06-13 03:24:30|15066.23|14946.23|15059.66|14939.66|15067|14947|15059.66|14939.66|10
1623554680000|2021-06-13 03:24:40|15059.65|14939.65|15053.5|14933.5|15059.65|14939.65|15052.6|14932.6|10
1623554690000|2021-06-13 03:24:50|15052.68|14932.68|15052.03|14932.03|15053.7|14933.7|15051.5|14931.5|10
1623554700000|2021-06-13 03:25:00|15051.97|14931.97|15044.94|14924.94|15054.09|14934.09|15044.81|14924.81|10
1623554710000|2021-06-13 03:25:10|15045.12|14925.12|15043.13|14923.13|15045.12|14925.12|15038.92|14918.92|10
1623554720000|2021-06-13 03:25:20|15044.03|14924.03|15031.45|14911.45|15044.53|14924.53|15030.43|14910.43|10
1623554730000|2021-06-13 03:25:30|15030.98|14910.98|15024.22|14904.22|15030.98|14910.98|15024.22|14904.22|10
1623554740000|2021-06-13 03:25:40|15022.63|14902.63|15031.86|14911.86|15032.66|14912.66|15022.63|14902.63|10
1623554750000|2021-06-13 03:25:50|15031.95|14911.95|15028.25|14908.25|15032.67|14912.67|15028.25|14908.25|10
1623554760000|2021-06-13 03:26:00|15027.74|14907.74|15023.76|14903.76|15027.74|14907.74|15023.76|14903.76|10
1623554770000|2021-06-13 03:26:10|15023.37|14903.37|15025.23|14905.23|15025.23|14905.23|15022.44|14902.44|10
1623554780000|2021-06-13 03:26:20|15025.6|14905.6|15026.56|14906.56|15026.7|14906.7|15025.22|14905.22|10
1623554790000|2021-06-13 03:26:30|15026.08|14906.08|15032.05|14912.05|15032.05|14912.05|15025.87|14905.87|10
1623554800000|2021-06-13 03:26:40|15034.27|14914.27|15037.6|14917.6|15037.6|14917.6|15034.27|14914.27|10
1623554810000|2021-06-13 03:26:50|15039.32|14919.32|15046.61|14926.61|15046.95|14926.95|15039.32|14919.32|10
1623554820000|2021-06-13 03:27:00|15046.3|14926.3|15044.57|14924.57|15048.7|14928.7|15044.57|14924.57|10
1623554830000|2021-06-13 03:27:10|15044.56|14924.56|15040.51|14920.51|15044.56|14924.56|15039.57|14919.57|10
1623554840000|2021-06-13 03:27:20|15040.48|14920.48|15039.73|14919.73|15040.8|14920.8|15039.73|14919.73|9
1623554850000|2021-06-13 03:27:30|15040.22|14920.22|15037.68|14917.68|15040.22|14920.22|15037.68|14917.68|10
1623554860000|2021-06-13 03:27:40|15038.1|14918.1|15037.8|14917.8|15038.1|14918.1|15036.86|14916.86|10
1623554870000|2021-06-13 03:27:50|15036.93|14916.93|15035.4|14915.4|15037.06|14917.06|15035.4|14915.4|9
1623554880000|2021-06-13 03:28:00|15035.56|14915.56|15042.89|14922.89|15042.89|14922.89|15035.56|14915.56|10
1623554890000|2021-06-13 03:28:10|15043.58|14923.58|15047.37|14927.37|15047.37|14927.37|15043.58|14923.58|10
1623554900000|2021-06-13 03:28:20|15047.38|14927.38|15044.86|14924.86|15047.38|14927.38|15044.83|14924.83|10
1623554910000|2021-06-13 03:28:30|15044.87|14924.87|15042.09|14922.09|15045.3|14925.3|15042.09|14922.09|9
1623554920000|2021-06-13 03:28:40|15041.87|14921.87|15041.06|14921.06|15042.94|14922.94|15040.94|14920.94|9
1623554930000|2021-06-13 03:28:50|15041.28|14921.28|15041.16|14921.16|15041.28|14921.28|15040.68|14920.68|9
1623554940000|2021-06-13 03:29:00|15041.35|14921.35|15038.74|14918.74|15041.35|14921.35|15038.74|14918.74|9
1623554950000|2021-06-13 03:29:10|15038.81|14918.81|15035.6|14915.6|15039.24|14919.24|15035.43|14915.43|10
1623554960000|2021-06-13 03:29:20|15034.98|14914.98|15031.52|14911.52|15034.98|14914.98|15031.52|14911.52|10
1623554970000|2021-06-13 03:29:30|15031.84|14911.84|15030.71|14910.71|15031.93|14911.93|15030.62|14910.62|10
1623554980000|2021-06-13 03:29:40|15030.24|14910.24|15029|14909|15030.24|14910.24|15028.59|14908.59|9
1623554990000|2021-06-13 03:29:50|15028.82|14908.82|15029.41|14909.41|15029.93|14909.93|15028.82|14908.82|8
1623555000000|2021-06-13 03:30:00|15029.4|14909.4|15034.24|14914.24|15034.24|14914.24|15029.4|14909.4|10
1623555010000|2021-06-13 03:30:10|15034.9|14914.9|15035.49|14915.49|15035.49|14915.49|15034.44|14914.44|10
1623555020000|2021-06-13 03:30:20|15035.56|14915.56|15035.81|14915.81|15036.06|14916.06|15035.3|14915.3|10
1623555030000|2021-06-13 03:30:30|15035.44|14915.44|15035.75|14915.75|15035.84|14915.84|15035.15|14915.15|9
1623555040000|2021-06-13 03:30:40|15035.44|14915.44|15040.79|14920.79|15040.79|14920.79|15035.11|14915.11|10
1623555050000|2021-06-13 03:30:50|15041.29|14921.29|15047.87|14927.87|15048.1|14928.1|15041.29|14921.29|10
1623555060000|2021-06-13 03:31:00|15048.83|14928.83|15051.59|14931.59|15051.59|14931.59|15048.32|14928.32|10
1623555070000|2021-06-13 03:31:10|15052.64|14932.64|15060.19|14940.19|15060.19|14940.19|15052.64|14932.64|10
1623555080000|2021-06-13 03:31:20|15059.54|14939.54|15064.82|14944.82|15064.82|14944.82|15059.54|14939.54|10
1623555090000|2021-06-13 03:31:30|15065.55|14945.55|15067.01|14947.01|15067.56|14947.56|15065.55|14945.55|10
1623555100000|2021-06-13 03:31:40|15067.08|14947.08|15064.19|14944.19|15067.08|14947.08|15063.45|14943.45|10
1623555110000|2021-06-13 03:31:50|15063.91|14943.91|15063.82|14943.82|15064.41|14944.41|15063.53|14943.53|8
1623555120000|2021-06-13 03:32:00|15064.12|14944.12|15065.52|14945.52|15065.66|14945.66|15064.12|14944.12|10
1623555130000|2021-06-13 03:32:10|15065.53|14945.53|15067.68|14947.68|15067.68|14947.68|15065.53|14945.53|10
1623555140000|2021-06-13 03:32:20|15069.66|14949.66|15071.34|14951.34|15071.55|14951.55|15069.49|14949.49|9
1623555150000|2021-06-13 03:32:30|15072.2|14952.2|15071.55|14951.55|15072.2|14952.2|15070.74|14950.74|10
1623555160000|2021-06-13 03:32:40|15071.66|14951.66|15068.68|14948.68|15071.7|14951.7|15068.68|14948.68|10
1623555170000|2021-06-13 03:32:50|15068.78|14948.78|15064.84|14944.84|15068.9|14948.9|15064.84|14944.84|9
1623555180000|2021-06-13 03:33:00|15064.26|14944.26|15056.39|14936.39|15064.7|14944.7|15055.79|14935.79|9
1623555190000|2021-06-13 03:33:10|15056.28|14936.28|15055.37|14935.37|15056.41|14936.41|15054.85|14934.85|9
1623555200000|2021-06-13 03:33:20|15054.98|14934.98|15053.68|14933.68|15055.06|14935.06|15053.68|14933.68|10
1623555210000|2021-06-13 03:33:30|15053.56|14933.56|15050.33|14930.33|15053.62|14933.62|15050.33|14930.33|9
1623555220000|2021-06-13 03:33:40|15050.22|14930.22|15044.9|14924.9|15050.22|14930.22|15044.9|14924.9|10
1623555230000|2021-06-13 03:33:50|15044.89|14924.89|15043.41|14923.41|15044.89|14924.89|15043.41|14923.41|10
1623555240000|2021-06-13 03:34:00|15043.08|14923.08|15041.94|14921.94|15043.35|14923.35|15041.94|14921.94|9
1623555250000|2021-06-13 03:34:10|15039.63|14919.63|15040.3|14920.3|15040.31|14920.31|15039.36|14919.36|9
1623555260000|2021-06-13 03:34:20|15040.46|14920.46|15041.73|14921.73|15042.03|14922.03|15040.46|14920.46|10
1623555270000|2021-06-13 03:34:30|15041.52|14921.52|15043.76|14923.76|15043.98|14923.98|15041.52|14921.52|9
1623555280000|2021-06-13 03:34:40|15043.75|14923.75|15045.42|14925.42|15045.42|14925.42|15043.74|14923.74|10
1623555290000|2021-06-13 03:34:50|15046.58|14926.58|15048.72|14928.72|15048.75|14928.75|15046.58|14926.58|10
1623555300000|2021-06-13 03:35:00|15049.17|14929.17|15050.02|14930.02|15051.2|14931.2|15048.84|14928.84|10
1623555310000|2021-06-13 03:35:10|15049.83|14929.83|15049.96|14929.96|15050.14|14930.14|15049.16|14929.16|10
1623555320000|2021-06-13 03:35:20|15049.04|14929.04|15049.55|14929.55|15049.55|14929.55|15048.48|14928.48|9
1623555330000|2021-06-13 03:35:30|15049.07|14929.07|15049.61|14929.61|15049.73|14929.73|15049.07|14929.07|10
1623555340000|2021-06-13 03:35:40|15051|14931|15054.4|14934.4|15054.4|14934.4|15050.85|14930.85|10
1623555350000|2021-06-13 03:35:50|15054.37|14934.37|15059.55|14939.55|15059.55|14939.55|15054.37|14934.37|10
1623555360000|2021-06-13 03:36:00|15060.35|14940.35|15060.74|14940.74|15060.74|14940.74|15059.86|14939.86|10
1623555370000|2021-06-13 03:36:10|15061.22|14941.22|15064.24|14944.24|15064.24|14944.24|15061.22|14941.22|10
1623555380000|2021-06-13 03:36:20|15063.88|14943.88|15065.67|14945.67|15065.72|14945.72|15063.88|14943.88|10
1623555390000|2021-06-13 03:36:30|15065.84|14945.84|15062.67|14942.67|15065.84|14945.84|15062.62|14942.62|10
1623555400000|2021-06-13 03:36:40|15063.24|14943.24|15058.98|14938.98|15063.24|14943.24|15058.81|14938.81|10
1623555410000|2021-06-13 03:36:50|15058.77|14938.77|15052.52|14932.52|15058.77|14938.77|15052.52|14932.52|10
1623555420000|2021-06-13 03:37:00|15052.44|14932.44|15046.35|14926.35|15052.44|14932.44|15045.93|14925.93|10
1623555430000|2021-06-13 03:37:10|15046.01|14926.01|15043.38|14923.38|15046.01|14926.01|15042.82|14922.82|10
1623555440000|2021-06-13 03:37:20|15043.5|14923.5|15044.47|14924.47|15044.81|14924.81|15043.5|14923.5|10
1623555450000|2021-06-13 03:37:30|15044.42|14924.42|15043.42|14923.42|15044.46|14924.46|15043.12|14923.12|10
1623555460000|2021-06-13 03:37:40|15043.15|14923.15|15035.63|14915.63|15043.15|14923.15|15035.63|14915.63|10
1623555470000|2021-06-13 03:37:50|15035.2|14915.2|15033.72|14913.72|15035.2|14915.2|15032.72|14912.72|9
1623555480000|2021-06-13 03:38:00|15035.02|14915.02|15030.18|14910.18|15035.2|14915.2|15029.63|14909.63|10
1623555490000|2021-06-13 03:38:10|15030.9|14910.9|15026.46|14906.46|15030.9|14910.9|15025.1|14905.1|10
1623555500000|2021-06-13 03:38:20|15025.31|14905.31|15024.97|14904.97|15025.98|14905.98|15024.97|14904.97|9
1623555510000|2021-06-13 03:38:30|15023.96|14903.96|15022.48|14902.48|15024.1|14904.1|15022.28|14902.28|10
1623555520000|2021-06-13 03:38:40|15021.7|14901.7|15017.01|14897.01|15021.99|14901.99|15017.01|14897.01|10
1623555530000|2021-06-13 03:38:50|15015.29|14895.29|15000.9|14880.9|15015.29|14895.29|15000.9|14880.9|10
1623555540000|2021-06-13 03:39:00|15000.08|14880.08|15003.52|14883.52|15003.52|14883.52|14998.89|14878.89|10
1623555550000|2021-06-13 03:39:10|15003.55|14883.55|15004.47|14884.47|15005.52|14885.52|15003.55|14883.55|10
1623555560000|2021-06-13 03:39:20|15004.54|14884.54|15002.34|14882.34|15004.54|14884.54|15002.12|14882.12|10
1623555570000|2021-06-13 03:39:30|15002.57|14882.57|14998.33|14878.33|15002.57|14882.57|14998.23|14878.23|10
1623555580000|2021-06-13 03:39:40|14997.74|14877.74|14998.71|14878.71|14998.71|14878.71|14997.36|14877.36|10
1623555590000|2021-06-13 03:39:50|14999.55|14879.55|14998.74|14878.74|14999.55|14879.55|14998.26|14878.26|10
1623555600000|2021-06-13 03:40:00|14999.54|14879.54|15003.87|14883.87|15003.87|14883.87|14999.54|14879.54|10
1623555610000|2021-06-13 03:40:10|15003.93|14883.93|15004.64|14884.64|15004.93|14884.93|15003.5|14883.5|10
1623555620000|2021-06-13 03:40:20|15005.16|14885.16|15006.87|14886.87|15006.87|14886.87|15005.16|14885.16|10
1623555630000|2021-06-13 03:40:30|15007.3|14887.3|15004.92|14884.92|15007.58|14887.58|15004.92|14884.92|10
1623555640000|2021-06-13 03:40:40|15004.67|14884.67|14995.86|14875.86|15004.67|14884.67|14995.86|14875.86|10
1623555650000|2021-06-13 03:40:50|14995.54|14875.54|14994.22|14874.22|14995.54|14875.54|14993.19|14873.19|10
1623555660000|2021-06-13 03:41:00|14994.28|14874.28|14996.35|14876.35|14996.35|14876.35|14993.55|14873.55|10
1623555670000|2021-06-13 03:41:10|14996.67|14876.67|14994.51|14874.51|14997.44|14877.44|14994.51|14874.51|10
1623555680000|2021-06-13 03:41:20|14990.91|14870.91|14983.91|14863.91|14990.91|14870.91|14983.91|14863.91|10
1623555690000|2021-06-13 03:41:30|14983.27|14863.27|14985.14|14865.14|14985.29|14865.29|14983.27|14863.27|10
1623555700000|2021-06-13 03:41:40|14985.28|14865.28|14978.59|14858.59|14985.28|14865.28|14978.59|14858.59|10
1623555710000|2021-06-13 03:41:50|14978.65|14858.65|14973.09|14853.09|14978.65|14858.65|14973.02|14853.02|10
1623555720000|2021-06-13 03:42:00|14972.35|14852.35|14976.01|14856.01|14976.01|14856.01|14971.95|14851.95|10
1623555730000|2021-06-13 03:42:10|14976.85|14856.85|14979.89|14859.89|14979.89|14859.89|14976.85|14856.85|10
1623555740000|2021-06-13 03:42:20|14980.59|14860.59|14983.61|14863.61|14984.24|14864.24|14980.59|14860.59|10
1623555750000|2021-06-13 03:42:30|14984.27|14864.27|14987.42|14867.42|14987.42|14867.42|14984.27|14864.27|10
1623555760000|2021-06-13 03:42:40|14987.41|14867.41|14987.55|14867.55|14987.75|14867.75|14985.86|14865.86|10
1623555770000|2021-06-13 03:42:50|14987.44|14867.44|14988.69|14868.69|14988.69|14868.69|14987.44|14867.44|9
1623555780000|2021-06-13 03:43:00|14988.89|14868.89|14986.22|14866.22|14989.84|14869.84|14986.22|14866.22|10
1623555790000|2021-06-13 03:43:10|14986.99|14866.99|14988.71|14868.71|14988.71|14868.71|14986.61|14866.61|10
1623555800000|2021-06-13 03:43:20|14989.58|14869.58|14989.59|14869.59|14989.68|14869.68|14988.94|14868.94|10
1623555810000|2021-06-13 03:43:30|14989.69|14869.69|14990.04|14870.04|14990.47|14870.47|14989.42|14869.42|10
1623555820000|2021-06-13 03:43:40|14990.03|14870.03|14990.57|14870.57|14990.92|14870.92|14989.47|14869.47|10
1623555830000|2021-06-13 03:43:50|14989.91|14869.91|14991.83|14871.83|14991.83|14871.83|14989.91|14869.91|10
1623555840000|2021-06-13 03:44:00|14992.04|14872.04|14994.06|14874.06|14994.06|14874.06|14992.04|14872.04|10
1623555850000|2021-06-13 03:44:10|14994.81|14874.81|15005.34|14885.34|15005.34|14885.34|14994.8|14874.8|10
1623555860000|2021-06-13 03:44:20|15005.73|14885.73|15007.85|14887.85|15007.85|14887.85|15005.73|14885.73|9
1623555870000|2021-06-13 03:44:30|15009.17|14889.17|15016.6|14896.6|15017.3|14897.3|15009.17|14889.17|10
1623555880000|2021-06-13 03:44:40|15017.43|14897.43|15018.72|14898.72|15018.72|14898.72|15016.15|14896.15|10
1623555890000|2021-06-13 03:44:50|15019.23|14899.23|15022.46|14902.46|15022.46|14902.46|15019.23|14899.23|10
1623555900000|2021-06-13 03:45:00|15022.65|14902.65|15021.93|14901.93|15023.36|14903.36|15021.93|14901.93|10
1623555910000|2021-06-13 03:45:10|15021.37|14901.37|15021.83|14901.83|15022.32|14902.32|15020.61|14900.61|10
1623555920000|2021-06-13 03:45:20|15022.19|14902.19|15029.68|14909.68|15029.68|14909.68|15022.19|14902.19|10
1623555930000|2021-06-13 03:45:30|15030.66|14910.66|15040.39|14920.39|15040.39|14920.39|15030.66|14910.66|10
1623555940000|2021-06-13 03:45:40|15041.17|14921.17|15044.69|14924.69|15045.73|14925.73|15041.17|14921.17|9
1623555950000|2021-06-13 03:45:50|15045.05|14925.05|15053.65|14933.65|15053.65|14933.65|15045.05|14925.05|10
1623555960000|2021-06-13 03:46:00|15054.14|14934.14|15055.02|14935.02|15057.26|14937.26|15054.14|14934.14|10
1623555970000|2021-06-13 03:46:10|15055.83|14935.83|15056.26|14936.26|15056.26|14936.26|15054.07|14934.07|10
1623555980000|2021-06-13 03:46:20|15055.97|14935.97|15052.62|14932.62|15055.97|14935.97|15052.62|14932.62|10
1623555990000|2021-06-13 03:46:30|15053.05|14933.05|15048.89|14928.89|15053.22|14933.22|15048.89|14928.89|9
1623556000000|2021-06-13 03:46:40|15048.98|14928.98|15048.42|14928.42|15049.91|14929.91|15047.88|14927.88|10
1623556010000|2021-06-13 03:46:50|15048.2|14928.2|15040.74|14920.74|15048.2|14928.2|15040.74|14920.74|10
1623556020000|2021-06-13 03:47:00|15041.19|14921.19|15036.42|14916.42|15041.19|14921.19|15036.42|14916.42|10
1623556030000|2021-06-13 03:47:10|15037.04|14917.04|15027.2|14907.2|15037.04|14917.04|15027.2|14907.2|10
1623556040000|2021-06-13 03:47:20|15025.93|14905.93|15019.63|14899.63|15025.93|14905.93|15019.13|14899.13|10
1623556050000|2021-06-13 03:47:30|15019.35|14899.35|15016.57|14896.57|15019.35|14899.35|15016.47|14896.47|10
1623556060000|2021-06-13 03:47:40|15015.59|14895.59|15013.94|14893.94|15015.91|14895.91|15013.94|14893.94|9
1623556070000|2021-06-13 03:47:50|15014.33|14894.33|15015.45|14895.45|15015.68|14895.68|15014|14894|10
1623556080000|2021-06-13 03:48:00|15015|14895|15016.93|14896.93|15017.04|14897.04|15014.76|14894.76|9
1623556090000|2021-06-13 03:48:10|15016.82|14896.82|15015.98|14895.98|15017.21|14897.21|15015.98|14895.98|10
1623556100000|2021-06-13 03:48:20|15016.07|14896.07|15013.23|14893.23|15016.14|14896.14|15013.23|14893.23|10
1623556110000|2021-06-13 03:48:30|15013.15|14893.15|15014.01|14894.01|15014.01|14894.01|15012.41|14892.41|10
1623556120000|2021-06-13 03:48:40|15013.8|14893.8|15014.96|14894.96|15015.1|14895.1|15013.69|14893.69|10
1623556130000|2021-06-13 03:48:50|15015.07|14895.07|15018.1|14898.1|15018.1|14898.1|15014.97|14894.97|8
1623556140000|2021-06-13 03:49:00|15019.02|14899.02|15019.34|14899.34|15019.62|14899.62|15018.49|14898.49|9
1623556150000|2021-06-13 03:49:10|15019.35|14899.35|15020.88|14900.88|15020.88|14900.88|15018.89|14898.89|10
1623556160000|2021-06-13 03:49:20|15020.61|14900.61|15022.11|14902.11|15022.11|14902.11|15020.61|14900.61|10
1623556170000|2021-06-13 03:49:30|15022|14902|15026.03|14906.03|15026.03|14906.03|15021.93|14901.93|10
1623556180000|2021-06-13 03:49:40|15026.42|14906.42|15027.09|14907.09|15028.49|14908.49|15026.42|14906.42|9
1623556190000|2021-06-13 03:49:50|15027.04|14907.04|15025.5|14905.5|15027.63|14907.63|15025.41|14905.41|10
1623556200000|2021-06-13 03:50:00|15024.74|14904.74|15020.35|14900.35|15024.74|14904.74|15020.35|14900.35|10
1623556210000|2021-06-13 03:50:10|15018.35|14898.35|15013.08|14893.08|15018.35|14898.35|15012.97|14892.97|10
1623556220000|2021-06-13 03:50:20|15012.34|14892.34|15011.28|14891.28|15012.83|14892.83|15011.28|14891.28|9
1623556230000|2021-06-13 03:50:30|15011.45|14891.45|15010.64|14890.64|15011.46|14891.46|15009.12|14889.12|10
1623556240000|2021-06-13 03:50:40|15009.28|14889.28|15007.25|14887.25|15009.28|14889.28|15007.03|14887.03|9
1623556250000|2021-06-13 03:50:50|15006.91|14886.91|15004.14|14884.14|15007.02|14887.02|15003.95|14883.95|10
1623556260000|2021-06-13 03:51:00|15003.95|14883.95|15001.53|14881.53|15004.04|14884.04|15001.53|14881.53|10
1623556270000|2021-06-13 03:51:10|15001.2|14881.2|14999.54|14879.54|15001.44|14881.44|14999.54|14879.54|10
1623556280000|2021-06-13 03:51:20|14999.44|14879.44|15000.29|14880.29|15002.06|14882.06|14999.44|14879.44|10
1623556290000|2021-06-13 03:51:30|14999.34|14879.34|15000.36|14880.36|15000.59|14880.59|14998.88|14878.88|10
1623556300000|2021-06-13 03:51:40|15000.46|14880.46|15006.48|14886.48|15006.8|14886.8|15000.46|14880.46|10
1623556310000|2021-06-13 03:51:50|15007.48|14887.48|15013.47|14893.47|15013.47|14893.47|15007.48|14887.48|10
1623556320000|2021-06-13 03:52:00|15013.46|14893.46|15015.14|14895.14|15015.47|14895.47|15013.01|14893.01|10
1623556330000|2021-06-13 03:52:10|15015.12|14895.12|15016.09|14896.09|15016.09|14896.09|15015.05|14895.05|10
1623556340000|2021-06-13 03:52:20|15016.38|14896.38|15018.09|14898.09|15018.23|14898.23|15016.38|14896.38|9
1623556350000|2021-06-13 03:52:30|15017.14|14897.14|15019.34|14899.34|15019.34|14899.34|15017.14|14897.14|10
1623556360000|2021-06-13 03:52:40|15019.05|14899.05|15016.57|14896.57|15019.07|14899.07|15016.57|14896.57|10
1623556370000|2021-06-13 03:52:50|15015.65|14895.65|15015.73|14895.73|15015.73|14895.73|15014.84|14894.84|10
1623556380000|2021-06-13 03:53:00|15014.83|14894.83|15012.49|14892.49|15015.09|14895.09|15012.35|14892.35|9
1623556390000|2021-06-13 03:53:10|15012.33|14892.33|15010.26|14890.26|15012.33|14892.33|15008.75|14888.75|10
1623556400000|2021-06-13 03:53:20|15010.76|14890.76|15012.72|14892.72|15012.72|14892.72|15010.64|14890.64|10
1623556410000|2021-06-13 03:53:30|15012.26|14892.26|15012.05|14892.05|15013.05|14893.05|15012.05|14892.05|10
1623556420000|2021-06-13 03:53:40|15013.1|14893.1|15013.31|14893.31|15014.82|14894.82|15012.91|14892.91|10
1623556430000|2021-06-13 03:53:50|15013.54|14893.54|15013.21|14893.21|15013.85|14893.85|15013.21|14893.21|9
1623556440000|2021-06-13 03:54:00|15013.22|14893.22|15013.06|14893.06|15013.86|14893.86|15012.85|14892.85|10
1623556450000|2021-06-13 03:54:10|15012.95|14892.95|15012.85|14892.85|15013.63|14893.63|15012.67|14892.67|10
1623556460000|2021-06-13 03:54:20|15012.78|14892.78|15014.77|14894.77|15014.77|14894.77|15012.78|14892.78|10
1623556470000|2021-06-13 03:54:30|15014.76|14894.76|15017.99|14897.99|15017.99|14897.99|15014.76|14894.76|9
1623556480000|2021-06-13 03:54:40|15018.25|14898.25|15019.98|14899.98|15019.98|14899.98|15018.25|14898.25|9
1623556490000|2021-06-13 03:54:50|15020.5|14900.5|15020|14900|15022.22|14902.22|15020|14900|10
1623556500000|2021-06-13 03:55:00|15019.66|14899.66|15019.13|14899.13|15020.19|14900.19|15018.62|14898.62|9
1623556510000|2021-06-13 03:55:10|15018.96|14898.96|15017.23|14897.23|15018.96|14898.96|15017.23|14897.23|9
1623556520000|2021-06-13 03:55:20|15017.42|14897.42|15017.62|14897.62|15017.62|14897.62|15015.81|14895.81|10
1623556530000|2021-06-13 03:55:30|15017.8|14897.8|15017.6|14897.6|15018.46|14898.46|15017.18|14897.18|10
1623556540000|2021-06-13 03:55:40|15017.44|14897.44|15016.59|14896.59|15017.71|14897.71|15016.59|14896.59|10
1623556550000|2021-06-13 03:55:50|15016.41|14896.41|15015.8|14895.8|15016.41|14896.41|15015.31|14895.31|9
1623556560000|2021-06-13 03:56:00|15016.32|14896.32|15017.36|14897.36|15017.51|14897.51|15016.32|14896.32|10
1623556570000|2021-06-13 03:56:10|15017.35|14897.35|15017.62|14897.62|15018|14898|15016.35|14896.35|10
1623556580000|2021-06-13 03:56:20|15017.89|14897.89|15017.4|14897.4|15018.35|14898.35|15017.19|14897.19|9
1623556590000|2021-06-13 03:56:30|15018.67|14898.67|15018.41|14898.41|15018.67|14898.67|15018.41|14898.41|6
1623556600000|2021-06-13 03:56:40|15018.28|14898.28|15019.8|14899.8|15019.95|14899.95|15018.28|14898.28|8
1623556610000|2021-06-13 03:56:50|15020.24|14900.24|15022.63|14902.63|15022.63|14902.63|15020.24|14900.24|9
1623556620000|2021-06-13 03:57:00|15022.58|14902.58|15022.99|14902.99|15023.1|14903.1|15021.67|14901.67|9
1623556630000|2021-06-13 03:57:10|15022.76|14902.76|15023.56|14903.56|15023.56|14903.56|15022.74|14902.74|10
1623556640000|2021-06-13 03:57:20|15024.1|14904.1|15023.71|14903.71|15024.32|14904.32|15023.71|14903.71|10
1623556650000|2021-06-13 03:57:30|15024.17|14904.17|15024.01|14904.01|15024.17|14904.17|15023.76|14903.76|10
1623556660000|2021-06-13 03:57:40|15024.03|14904.03|15024.72|14904.72|15024.77|14904.77|15024.03|14904.03|10
1623556670000|2021-06-13 03:57:50|15024.87|14904.87|15026.65|14906.65|15026.69|14906.69|15024.76|14904.76|10
1623556680000|2021-06-13 03:58:00|15026.6|14906.6|15026.07|14906.07|15026.9|14906.9|15026.07|14906.07|10
1623556690000|2021-06-13 03:58:10|15025.93|14905.93|15024.47|14904.47|15027.52|14907.52|15024.47|14904.47|10
1623556700000|2021-06-13 03:58:20|15024.19|14904.19|15021.04|14901.04|15024.19|14904.19|15021.04|14901.04|10
1623556710000|2021-06-13 03:58:30|15021.07|14901.07|15016.91|14896.91|15021.07|14901.07|15016.91|14896.91|10
1623556720000|2021-06-13 03:58:40|15016.88|14896.88|15013.91|14893.91|15016.88|14896.88|15013.91|14893.91|10
1623556730000|2021-06-13 03:58:50|15013.85|14893.85|15012.9|14892.9|15013.9|14893.9|15012.3|14892.3|10
1623556740000|2021-06-13 03:59:00|15012.62|14892.62|15011.13|14891.13|15012.72|14892.72|15011.05|14891.05|10
1623556750000|2021-06-13 03:59:10|15011.11|14891.11|15011.19|14891.19|15011.32|14891.32|15010.29|14890.29|10
1623556760000|2021-06-13 03:59:20|15011.97|14891.97|15012.06|14892.06|15012.25|14892.25|15011.46|14891.46|9
1623556770000|2021-06-13 03:59:30|15012.08|14892.08|15013.62|14893.62|15013.62|14893.62|15011.84|14891.84|9
1623556780000|2021-06-13 03:59:40|15013.89|14893.89|15011.09|14891.09|15013.89|14893.89|15011.09|14891.09|9
1623556790000|2021-06-13 03:59:50|15011.37|14891.37|15005.35|14885.35|15011.37|14891.37|15005.35|14885.35|10
1623556800000|2021-06-13 04:00:00|15001.13|14881.13|14984.96|14864.96|15001.13|14881.13|14984.96|14864.96|10
1623556810000|2021-06-13 04:00:10|14985.03|14865.03|14983.18|14863.18|14985.03|14865.03|14982.09|14862.09|10
1623556820000|2021-06-13 04:00:20|14982.84|14862.84|14976.62|14856.62|14982.89|14862.89|14976.62|14856.62|10
1623556830000|2021-06-13 04:00:30|14976.85|14856.85|14973.71|14853.71|14977.68|14857.68|14972.97|14852.97|10
1623556840000|2021-06-13 04:00:40|14973.54|14853.54|14972.11|14852.11|14973.54|14853.54|14970.5|14850.5|10
1623556850000|2021-06-13 04:00:50|14972.78|14852.78|14975.51|14855.51|14975.54|14855.54|14972.78|14852.78|10
1623556860000|2021-06-13 04:01:00|14975.88|14855.88|14979.94|14859.94|14979.94|14859.94|14975.88|14855.88|10
1623556870000|2021-06-13 04:01:10|14980.48|14860.48|14982.37|14862.37|14982.37|14862.37|14980.36|14860.36|10
1623556880000|2021-06-13 04:01:20|14983.44|14863.44|14988.61|14868.61|14988.61|14868.61|14983.44|14863.44|10
1623556890000|2021-06-13 04:01:30|14989.28|14869.28|14991.47|14871.47|14991.47|14871.47|14988.69|14868.69|9
1623556900000|2021-06-13 04:01:40|14991.35|14871.35|14991.79|14871.79|14991.89|14871.89|14991.35|14871.35|10
1623556910000|2021-06-13 04:01:50|14991.98|14871.98|14993.51|14873.51|14993.51|14873.51|14991.85|14871.85|10
1623556920000|2021-06-13 04:02:00|14993.8|14873.8|14994.18|14874.18|14994.19|14874.19|14993.75|14873.75|7
1623556930000|2021-06-13 04:02:10|14993.72|14873.72|14993.58|14873.58|14993.72|14873.72|14993.36|14873.36|9
1623556940000|2021-06-13 04:02:20|14993.15|14873.15|14991.55|14871.55|14993.32|14873.32|14991.55|14871.55|10
1623556950000|2021-06-13 04:02:30|14991.94|14871.94|14990.27|14870.27|14992.59|14872.59|14989.58|14869.58|9
1623556960000|2021-06-13 04:02:40|14990.08|14870.08|14990.45|14870.45|14990.47|14870.47|14990.04|14870.04|9
1623556970000|2021-06-13 04:02:50|14990.53|14870.53|14989.79|14869.79|14990.6|14870.6|14989.4|14869.4|10
1623556980000|2021-06-13 04:03:00|14989.84|14869.84|14989.58|14869.58|14990.06|14870.06|14989.3|14869.3|10
1623556990000|2021-06-13 04:03:10|14988.93|14868.93|14985.73|14865.73|14988.93|14868.93|14985.73|14865.73|10
1623557000000|2021-06-13 04:03:20|14985.07|14865.07|14985.59|14865.59|14986.06|14866.06|14985.07|14865.07|9
1623557010000|2021-06-13 04:03:30|14985.39|14865.39|14984.01|14864.01|14985.39|14865.39|14983.79|14863.79|10
1623557020000|2021-06-13 04:03:40|14984|14864|14981.4|14861.4|14984|14864|14981.35|14861.35|10
1623557030000|2021-06-13 04:03:50|14981.7|14861.7|14977.8|14857.8|14981.7|14861.7|14977.75|14857.75|10
1623557040000|2021-06-13 04:04:00|14977.6|14857.6|14968.12|14848.12|14977.6|14857.6|14968.12|14848.12|10
1623557050000|2021-06-13 04:04:10|14967.87|14847.87|14960.36|14840.36|14967.87|14847.87|14960.36|14840.36|10
1623557060000|2021-06-13 04:04:20|14959.49|14839.49|14955.12|14835.12|14959.49|14839.49|14955.12|14835.12|9
1623557070000|2021-06-13 04:04:30|14954.78|14834.78|14953.35|14833.35|14954.78|14834.78|14952.11|14832.11|10
1623557080000|2021-06-13 04:04:40|14954.58|14834.58|14958.13|14838.13|14958.13|14838.13|14954.58|14834.58|10
1623557090000|2021-06-13 04:04:50|14958.38|14838.38|14963.11|14843.11|14963.11|14843.11|14958.27|14838.27|10
1623557100000|2021-06-13 04:05:00|14963.33|14843.33|14969.06|14849.06|14969.06|14849.06|14963.33|14843.33|10
1623557110000|2021-06-13 04:05:10|14970.82|14850.82|14979.88|14859.88|14980.02|14860.02|14970.82|14850.82|10
1623557120000|2021-06-13 04:05:20|14979.42|14859.42|14982.81|14862.81|14982.81|14862.81|14979.09|14859.09|10
1623557130000|2021-06-13 04:05:30|14983.12|14863.12|14988.17|14868.17|14988.17|14868.17|14983.12|14863.12|10
1623557140000|2021-06-13 04:05:40|14989.57|14869.57|14993.52|14873.52|14993.75|14873.75|14989.57|14869.57|10
1623557150000|2021-06-13 04:05:50|14994.59|14874.59|14994.59|14874.59|14995.35|14875.35|14993.32|14873.32|10
1623557160000|2021-06-13 04:06:00|14995.12|14875.12|14997.76|14877.76|14997.95|14877.95|14995.12|14875.12|9
1623557170000|2021-06-13 04:06:10|14997.42|14877.42|14994.27|14874.27|14997.45|14877.45|14994.27|14874.27|10
1623557180000|2021-06-13 04:06:20|14994.17|14874.17|14992.81|14872.81|14994.17|14874.17|14992.05|14872.05|10
1623557190000|2021-06-13 04:06:30|14992.47|14872.47|14993.81|14873.81|14993.81|14873.81|14991.35|14871.35|10
1623557200000|2021-06-13 04:06:40|14994.34|14874.34|14997.11|14877.11|14997.11|14877.11|14994.34|14874.34|10
1623557210000|2021-06-13 04:06:50|14996.88|14876.88|14998.38|14878.38|14998.38|14878.38|14996.71|14876.71|10
1623557220000|2021-06-13 04:07:00|14998.51|14878.51|15000.1|14880.1|15000.44|14880.44|14998.51|14878.51|10
1623557230000|2021-06-13 04:07:10|14999.95|14879.95|15000.43|14880.43|15000.6|14880.6|14999.95|14879.95|8
1623557240000|2021-06-13 04:07:20|15000.9|14880.9|15004.03|14884.03|15004.03|14884.03|15000.83|14880.83|10
1623557250000|2021-06-13 04:07:30|15004.38|14884.38|15005.72|14885.72|15005.75|14885.75|15004.18|14884.18|9
1623557260000|2021-06-13 04:07:40|15006.11|14886.11|15007.04|14887.04|15007.04|14887.04|15005.98|14885.98|9
1623557270000|2021-06-13 04:07:50|15006.95|14886.95|15006.07|14886.07|15006.95|14886.95|15006.07|14886.07|10
1623557280000|2021-06-13 04:08:00|15006.08|14886.08|15002.93|14882.93|15006.08|14886.08|15002.93|14882.93|10
1623557290000|2021-06-13 04:08:10|15002.8|14882.8|14996.13|14876.13|15002.8|14882.8|14996.13|14876.13|10
1623557300000|2021-06-13 04:08:20|14994.71|14874.71|14990.72|14870.72|14994.71|14874.71|14990.72|14870.72|9
1623557310000|2021-06-13 04:08:30|14990.1|14870.1|14988.98|14868.98|14990.1|14870.1|14988.77|14868.77|9
1623557320000|2021-06-13 04:08:40|14988.94|14868.94|14986.59|14866.59|14989.01|14869.01|14986.59|14866.59|9
1623557330000|2021-06-13 04:08:50|14986.83|14866.83|14986.83|14866.83|14987.4|14867.4|14986.7|14866.7|9
1623557340000|2021-06-13 04:09:00|14987.29|14867.29|14987.93|14867.93|14987.96|14867.96|14985.94|14865.94|10
1623557350000|2021-06-13 04:09:10|14988.09|14868.09|14990.75|14870.75|14990.75|14870.75|14988.09|14868.09|10
1623557360000|2021-06-13 04:09:20|14990.94|14870.94|14993.96|14873.96|14993.96|14873.96|14990.89|14870.89|10
1623557370000|2021-06-13 04:09:30|14993.87|14873.87|14999.97|14879.97|14999.97|14879.97|14993.87|14873.87|9
1623557380000|2021-06-13 04:09:40|14999.74|14879.74|15000.59|14880.59|15000.59|14880.59|14999.62|14879.62|10
1623557390000|2021-06-13 04:09:50|15000.51|14880.51|15003.27|14883.27|15003.27|14883.27|15000.51|14880.51|9
1623557400000|2021-06-13 04:10:00|15003.49|14883.49|15006.81|14886.81|15007.48|14887.48|15003.49|14883.49|10
1623557410000|2021-06-13 04:10:10|15004.46|14884.46|15002.16|14882.16|15004.46|14884.46|15001.85|14881.85|10
1623557420000|2021-06-13 04:10:20|15002.08|14882.08|15002.08|14882.08|15002.34|14882.34|15001.77|14881.77|9
1623557430000|2021-06-13 04:10:30|15002.04|14882.04|15000.38|14880.38|15002.13|14882.13|14999.82|14879.82|10
1623557440000|2021-06-13 04:10:40|15001.01|14881.01|15007.69|14887.69|15007.69|14887.69|15001.01|14881.01|10
1623557450000|2021-06-13 04:10:50|15008.72|14888.72|15011.3|14891.3|15011.3|14891.3|15008.6|14888.6|9
1623557460000|2021-06-13 04:11:00|15012.59|14892.59|15018.28|14898.28|15018.28|14898.28|15012.59|14892.59|9
1623557470000|2021-06-13 04:11:10|15018.15|14898.15|15024.46|14904.46|15024.46|14904.46|15018.13|14898.13|10
1623557480000|2021-06-13 04:11:20|15024.96|14904.96|15030.72|14910.72|15030.72|14910.72|15024.41|14904.41|10
1623557490000|2021-06-13 04:11:30|15030.55|14910.55|15030.46|14910.46|15032.52|14912.52|15030.46|14910.46|10
1623557500000|2021-06-13 04:11:40|15029.56|14909.56|15025.34|14905.34|15029.56|14909.56|15025.34|14905.34|10
1623557510000|2021-06-13 04:11:50|15026.07|14906.07|15023.53|14903.53|15026.14|14906.14|15023.53|14903.53|10
1623557520000|2021-06-13 04:12:00|15023.57|14903.57|15019.87|14899.87|15023.57|14903.57|15019.87|14899.87|10
1623557530000|2021-06-13 04:12:10|15019.94|14899.94|15018.31|14898.31|15019.94|14899.94|15018.31|14898.31|10
1623557540000|2021-06-13 04:12:20|15018.84|14898.84|15016.19|14896.19|15018.84|14898.84|15016.12|14896.12|10
1623557550000|2021-06-13 04:12:30|15016.4|14896.4|15015.06|14895.06|15016.4|14896.4|15015.01|14895.01|10
1623557560000|2021-06-13 04:12:40|15015.22|14895.22|15016.46|14896.46|15016.87|14896.87|15014.84|14894.84|10
1623557570000|2021-06-13 04:12:50|15016.59|14896.59|15017.23|14897.23|15017.23|14897.23|15016.59|14896.59|7
1623557580000|2021-06-13 04:13:00|15017.29|14897.29|15020.35|14900.35|15020.35|14900.35|15017.29|14897.29|9
1623557590000|2021-06-13 04:13:10|15020.6|14900.6|15022.43|14902.43|15022.51|14902.51|15020.6|14900.6|10
1623557600000|2021-06-13 04:13:20|15022.42|14902.42|15023.06|14903.06|15023.06|14903.06|15022.42|14902.42|10
1623557610000|2021-06-13 04:13:30|15022.59|14902.59|15021.98|14901.98|15022.59|14902.59|15021.7|14901.7|7
1623557620000|2021-06-13 04:13:40|15022.09|14902.09|15022.45|14902.45|15022.45|14902.45|15021.34|14901.34|10
1623557630000|2021-06-13 04:13:50|15022.74|14902.74|15022.61|14902.61|15022.9|14902.9|15022.61|14902.61|10
1623557640000|2021-06-13 04:14:00|15022.48|14902.48|15020.2|14900.2|15022.87|14902.87|15020.2|14900.2|10
1623557650000|2021-06-13 04:14:10|15019.81|14899.81|15018.35|14898.35|15019.98|14899.98|15018.35|14898.35|10
1623557660000|2021-06-13 04:14:20|15018.38|14898.38|15017.96|14897.96|15018.38|14898.38|15017.85|14897.85|7
1623557670000|2021-06-13 04:14:30|15017.95|14897.95|15016.76|14896.76|15017.95|14897.95|15016.28|14896.28|10
1623557680000|2021-06-13 04:14:40|15016.2|14896.2|15017.94|14897.94|15017.94|14897.94|15015.46|14895.46|10
1623557690000|2021-06-13 04:14:50|15018.67|14898.67|15019.92|14899.92|15019.92|14899.92|15018.67|14898.67|10
1623557700000|2021-06-13 04:15:00|15019.96|14899.96|15021.29|14901.29|15021.29|14901.29|15019.96|14899.96|10
1623557710000|2021-06-13 04:15:10|15021.6|14901.6|15024|14904|15024|14904|15021.22|14901.22|10
1623557720000|2021-06-13 04:15:20|15024.27|14904.27|15027.3|14907.3|15027.3|14907.3|15024.27|14904.27|9
1623557730000|2021-06-13 04:15:30|15027.55|14907.55|15031.29|14911.29|15031.71|14911.71|15027.55|14907.55|10
1623557740000|2021-06-13 04:15:40|15031.56|14911.56|15032.12|14912.12|15032.24|14912.24|15031.56|14911.56|8
1623557750000|2021-06-13 04:15:50|15032.7|14912.7|15033.95|14913.95|15034.46|14914.46|15032.7|14912.7|10
1623557760000|2021-06-13 04:16:00|15034.5|14914.5|15035.9|14915.9|15036.6|14916.6|15034.5|14914.5|9
1623557770000|2021-06-13 04:16:10|15035.97|14915.97|15032.22|14912.22|15035.97|14915.97|15032.22|14912.22|10
1623557780000|2021-06-13 04:16:20|15031.47|14911.47|15030.41|14910.41|15031.55|14911.55|15030.41|14910.41|10
1623557790000|2021-06-13 04:16:30|15030.43|14910.43|15030|14910|15030.43|14910.43|15029.71|14909.71|9
1623557800000|2021-06-13 04:16:40|15029.74|14909.74|15027.13|14907.13|15029.81|14909.81|15027.13|14907.13|10
1623557810000|2021-06-13 04:16:50|15026.99|14906.99|15022.06|14902.06|15026.99|14906.99|15022.06|14902.06|10
1623557820000|2021-06-13 04:17:00|15022.03|14902.03|15019.02|14899.02|15022.03|14902.03|15019.02|14899.02|10
1623557830000|2021-06-13 04:17:10|15019.28|14899.28|15020|14900|15020.24|14900.24|15019.28|14899.28|10
1623557840000|2021-06-13 04:17:20|15020.04|14900.04|15018.76|14898.76|15020.04|14900.04|15018.37|14898.37|9
1623557850000|2021-06-13 04:17:30|15018.6|14898.6|15019.13|14899.13|15019.46|14899.46|15018.6|14898.6|9
1623557860000|2021-06-13 04:17:40|15019.27|14899.27|15018.48|14898.48|15019.36|14899.36|15018.47|14898.47|10
1623557870000|2021-06-13 04:17:50|15018.67|14898.67|15018.81|14898.81|15019.12|14899.12|15018.5|14898.5|10
1623557880000|2021-06-13 04:18:00|15019.16|14899.16|15024.09|14904.09|15024.09|14904.09|15019.16|14899.16|10
1623557890000|2021-06-13 04:18:10|15024.08|14904.08|15025.13|14905.13|15025.16|14905.16|15024.07|14904.07|10
1623557900000|2021-06-13 04:18:20|15025.76|14905.76|15027.17|14907.17|15027.17|14907.17|15025.53|14905.53|10
1623557910000|2021-06-13 04:18:30|15027.2|14907.2|15030.06|14910.06|15030.06|14910.06|15027.2|14907.2|10
1623557920000|2021-06-13 04:18:40|15029.84|14909.84|15032.11|14912.11|15032.11|14912.11|15029.63|14909.63|10
1623557930000|2021-06-13 04:18:50|15032.04|14912.04|15033.18|14913.18|15033.18|14913.18|15032.04|14912.04|10
1623557940000|2021-06-13 04:19:00|15032.69|14912.69|15032.85|14912.85|15032.85|14912.85|15032.22|14912.22|8
1623557950000|2021-06-13 04:19:10|15032.69|14912.69|15032.81|14912.81|15033.11|14913.11|15032.55|14912.55|10
1623557960000|2021-06-13 04:19:20|15032.96|14912.96|15033.51|14913.51|15033.63|14913.63|15032.96|14912.96|9
1623557970000|2021-06-13 04:19:30|15033.87|14913.87|15034.86|14914.86|15034.86|14914.86|15033.77|14913.77|9
1623557980000|2021-06-13 04:19:40|15034.75|14914.75|15036.59|14916.59|15036.59|14916.59|15034.72|14914.72|9
1623557990000|2021-06-13 04:19:50|15036.58|14916.58|15040.6|14920.6|15040.6|14920.6|15036.58|14916.58|9
1623558000000|2021-06-13 04:20:00|15040.59|14920.59|15041.08|14921.08|15041.08|14921.08|15039.9|14919.9|10
1623558010000|2021-06-13 04:20:10|15041.65|14921.65|15043.14|14923.14|15043.14|14923.14|15041.65|14921.65|9
1623558020000|2021-06-13 04:20:20|15043.51|14923.51|15045.13|14925.13|15045.13|14925.13|15043.51|14923.51|10
1623558030000|2021-06-13 04:20:30|15045.33|14925.33|15043.81|14923.81|15045.94|14925.94|15043.8|14923.8|9
1623558040000|2021-06-13 04:20:40|15043.66|14923.66|15040.62|14920.62|15043.66|14923.66|15040.62|14920.62|10
1623558050000|2021-06-13 04:20:50|15040.49|14920.49|15039.77|14919.77|15040.53|14920.53|15039.77|14919.77|9
1623558060000|2021-06-13 04:21:00|15039.46|14919.46|15039.57|14919.57|15039.57|14919.57|15039.27|14919.27|9
1623558070000|2021-06-13 04:21:10|15038.83|14918.83|15038.22|14918.22|15039.06|14919.06|15038.22|14918.22|10
1623558080000|2021-06-13 04:21:20|15038.38|14918.38|15036.4|14916.4|15038.38|14918.38|15036.4|14916.4|8
1623558090000|2021-06-13 04:21:30|15035.85|14915.85|15033.38|14913.38|15035.85|14915.85|15033.38|14913.38|9
1623558100000|2021-06-13 04:21:40|15033.13|14913.13|15032.24|14912.24|15033.32|14913.32|15031.83|14911.83|10
1623558110000|2021-06-13 04:21:50|15032.32|14912.32|15030.2|14910.2|15032.33|14912.33|15030.2|14910.2|10
1623558120000|2021-06-13 04:22:00|15029.98|14909.98|15027.05|14907.05|15029.98|14909.98|15027.05|14907.05|10
1623558130000|2021-06-13 04:22:10|15026.26|14906.26|15023.35|14903.35|15026.26|14906.26|15023.35|14903.35|9
1623558140000|2021-06-13 04:22:20|15022.93|14902.93|15022.3|14902.3|15022.95|14902.95|15022.3|14902.3|9
1623558150000|2021-06-13 04:22:30|15022.29|14902.29|15021.24|14901.24|15022.29|14902.29|15021.24|14901.24|7
1623558160000|2021-06-13 04:22:40|15021.06|14901.06|15018.18|14898.18|15021.08|14901.08|15018.18|14898.18|10
1623558170000|2021-06-13 04:22:50|15018.16|14898.16|15018|14898|15018.21|14898.21|15017.85|14897.85|10
1623558180000|2021-06-13 04:23:00|15017.25|14897.25|15016.73|14896.73|15017.25|14897.25|15016.54|14896.54|10
1623558190000|2021-06-13 04:23:10|15016.93|14896.93|15014.13|14894.13|15016.93|14896.93|15014.13|14894.13|9
1623558200000|2021-06-13 04:23:20|15013.76|14893.76|15012.94|14892.94|15013.8|14893.8|15012.94|14892.94|9
1623558210000|2021-06-13 04:23:30|15012.97|14892.97|15017.36|14897.36|15017.39|14897.39|15012.95|14892.95|10
1623558220000|2021-06-13 04:23:40|15017.95|14897.95|15012.88|14892.88|15017.96|14897.96|15012.88|14892.88|10
1623558230000|2021-06-13 04:23:50|15011.92|14891.92|15008.84|14888.84|15011.92|14891.92|15008.55|14888.55|10
1623558240000|2021-06-13 04:24:00|15007.65|14887.65|15004.96|14884.96|15007.98|14887.98|15004.96|14884.96|10
1623558250000|2021-06-13 04:24:10|15005.13|14885.13|15003.84|14883.84|15005.13|14885.13|15003.84|14883.84|9
1623558260000|2021-06-13 04:24:20|15003.53|14883.53|15004.68|14884.68|15004.83|14884.83|15003.53|14883.53|10
1623558270000|2021-06-13 04:24:30|15004.95|14884.95|15004.87|14884.87|15005.55|14885.55|15004.31|14884.31|10
1623558280000|2021-06-13 04:24:40|15005.18|14885.18|15005.06|14885.06|15005.73|14885.73|15005.06|14885.06|10
1623558290000|2021-06-13 04:24:50|15005.08|14885.08|15005.11|14885.11|15005.11|14885.11|15004.84|14884.84|10
1623558300000|2021-06-13 04:25:00|15005.47|14885.47|15006.86|14886.86|15006.95|14886.95|15005.37|14885.37|9
1623558310000|2021-06-13 04:25:10|15006.95|14886.95|15010.92|14890.92|15010.92|14890.92|15006.95|14886.95|10
1623558320000|2021-06-13 04:25:20|15011.24|14891.24|15014|14894|15014|14894|15011.24|14891.24|10
1623558330000|2021-06-13 04:25:30|15014.31|14894.31|15016.77|14896.77|15016.77|14896.77|15014.31|14894.31|10
1623558340000|2021-06-13 04:25:40|15017.02|14897.02|15018.33|14898.33|15018.33|14898.33|15017.02|14897.02|10
1623558350000|2021-06-13 04:25:50|15018.28|14898.28|15020.26|14900.26|15020.26|14900.26|15018.28|14898.28|10
1623558360000|2021-06-13 04:26:00|15019.9|14899.9|15020.28|14900.28|15020.51|14900.51|15019.81|14899.81|8
1623558370000|2021-06-13 04:26:10|15020.62|14900.62|15019.76|14899.76|15020.62|14900.62|15019.76|14899.76|10
1623558380000|2021-06-13 04:26:20|15019.4|14899.4|15018.81|14898.81|15019.61|14899.61|15018.64|14898.64|9
1623558390000|2021-06-13 04:26:30|15018.56|14898.56|15017.26|14897.26|15018.56|14898.56|15017.18|14897.18|10
1623558400000|2021-06-13 04:26:40|15017.08|14897.08|15017.18|14897.18|15017.2|14897.2|15016.95|14896.95|8
1623558410000|2021-06-13 04:26:50|15017.17|14897.17|15016.55|14896.55|15017.44|14897.44|15016.55|14896.55|9
1623558420000|2021-06-13 04:27:00|15016.81|14896.81|15017.51|14897.51|15017.69|14897.69|15016.81|14896.81|10
1623558430000|2021-06-13 04:27:10|15017.55|14897.55|15018.74|14898.74|15018.74|14898.74|15017.47|14897.47|10
1623558440000|2021-06-13 04:27:20|15019.08|14899.08|15021.23|14901.23|15021.64|14901.64|15019.08|14899.08|10
1623558450000|2021-06-13 04:27:30|15021.43|14901.43|15022.73|14902.73|15022.76|14902.76|15021.43|14901.43|10
1623558460000|2021-06-13 04:27:40|15023.12|14903.12|15024.31|14904.31|15024.65|14904.65|15023.12|14903.12|10
1623558470000|2021-06-13 04:27:50|15024.48|14904.48|15023.81|14903.81|15025|14905|15023.81|14903.81|10
1623558480000|2021-06-13 04:28:00|15023.84|14903.84|15022.2|14902.2|15023.85|14903.85|15022.2|14902.2|9
1623558490000|2021-06-13 04:28:10|15022.01|14902.01|15020.43|14900.43|15022.11|14902.11|15020.43|14900.43|10
1623558500000|2021-06-13 04:28:20|15020.31|14900.31|15019.1|14899.1|15020.31|14900.31|15019|14899|10
1623558510000|2021-06-13 04:28:30|15019|14899|15018.01|14898.01|15019|14899|15018.01|14898.01|9
1623558520000|2021-06-13 04:28:40|15017.19|14897.19|15015.22|14895.22|15017.19|14897.19|15015.22|14895.22|9
1623558530000|2021-06-13 04:28:50|15015|14895|15014.06|14894.06|15015.06|14895.06|15014.06|14894.06|10
1623558540000|2021-06-13 04:29:00|15013.64|14893.64|15013.76|14893.76|15013.76|14893.76|15013.18|14893.18|10
1623558550000|2021-06-13 04:29:10|15014.28|14894.28|15013.83|14893.83|15014.44|14894.44|15013.53|14893.53|8
1623558560000|2021-06-13 04:29:20|15013.86|14893.86|15013.63|14893.63|15014.03|14894.03|15013.63|14893.63|9
1623558570000|2021-06-13 04:29:30|15013.88|14893.88|15015.16|14895.16|15015.62|14895.62|15013.88|14893.88|10
1623558580000|2021-06-13 04:29:40|15015.71|14895.71|15017.62|14897.62|15017.75|14897.75|15015.71|14895.71|10
1623558590000|2021-06-13 04:29:50|15018.06|14898.06|15020.43|14900.43|15020.43|14900.43|15018.06|14898.06|9
1623558600000|2021-06-13 04:30:00|15020.63|14900.63|15022.02|14902.02|15022.31|14902.31|15020.63|14900.63|9
1623558610000|2021-06-13 04:30:10|15022.03|14902.03|15022.65|14902.65|15022.65|14902.65|15021.88|14901.88|10
1623558620000|2021-06-13 04:30:20|15022.61|14902.61|15023.43|14903.43|15024.37|14904.37|15022.61|14902.61|10
1623558630000|2021-06-13 04:30:30|15023.81|14903.81|15026.71|14906.71|15026.71|14906.71|15023.81|14903.81|8
1623558640000|2021-06-13 04:30:40|15027.2|14907.2|15028.18|14908.18|15028.18|14908.18|15027.2|14907.2|10
1623558650000|2021-06-13 04:30:50|15027.97|14907.97|15028.56|14908.56|15028.69|14908.69|15027.68|14907.68|10
1623558660000|2021-06-13 04:31:00|15028.46|14908.46|15027.48|14907.48|15028.5|14908.5|15027.28|14907.28|10
1623558670000|2021-06-13 04:31:10|15027.42|14907.42|15026.8|14906.8|15027.52|14907.52|15026.57|14906.57|9
1623558680000|2021-06-13 04:31:20|15026.81|14906.81|15024.14|14904.14|15026.81|14906.81|15024.14|14904.14|10
1623558690000|2021-06-13 04:31:30|15024.34|14904.34|15020.7|14900.7|15024.34|14904.34|15020.7|14900.7|10
1623558700000|2021-06-13 04:31:40|15020.35|14900.35|15018.29|14898.29|15020.35|14900.35|15018.29|14898.29|9
1623558710000|2021-06-13 04:31:50|15017.72|14897.72|15018.36|14898.36|15018.36|14898.36|15017.14|14897.14|10
1623558720000|2021-06-13 04:32:00|15018.34|14898.34|15017.99|14897.99|15018.62|14898.62|15017.99|14897.99|10
1623558730000|2021-06-13 04:32:10|15017.62|14897.62|15009.54|14889.54|15017.62|14897.62|15009.54|14889.54|9
1623558740000|2021-06-13 04:32:20|15008.54|14888.54|15004.07|14884.07|15008.54|14888.54|15004.05|14884.05|10
1623558750000|2021-06-13 04:32:30|15004.1|14884.1|15006.42|14886.42|15006.42|14886.42|15004.1|14884.1|10
1623558760000|2021-06-13 04:32:40|15005.34|14885.34|15003.59|14883.59|15005.35|14885.35|15003.39|14883.39|10
1623558770000|2021-06-13 04:32:50|15003.94|14883.94|15005.23|14885.23|15005.24|14885.24|15003.1|14883.1|9
1623558780000|2021-06-13 04:33:00|15005.22|14885.22|15007.12|14887.12|15007.48|14887.48|15005.22|14885.22|9
1623558790000|2021-06-13 04:33:10|15008.11|14888.11|15006.23|14886.23|15008.16|14888.16|15005.52|14885.52|10
1623558800000|2021-06-13 04:33:20|15006.22|14886.22|15005.41|14885.41|15006.22|14886.22|15004.43|14884.43|10
1623558810000|2021-06-13 04:33:30|15004.4|14884.4|15003.89|14883.89|15005.55|14885.55|15003.89|14883.89|10
1623558820000|2021-06-13 04:33:40|15003.85|14883.85|15003.27|14883.27|15004.34|14884.34|15003.27|14883.27|9
1623558830000|2021-06-13 04:33:50|15004.25|14884.25|15003.62|14883.62|15004.61|14884.61|15003.4|14883.4|9
1623558840000|2021-06-13 04:34:00|15003.31|14883.31|15002.25|14882.25|15003.35|14883.35|15002.25|14882.25|10
1623558850000|2021-06-13 04:34:10|15002.56|14882.56|15003.12|14883.12|15003.12|14883.12|15002.51|14882.51|6
1623558860000|2021-06-13 04:34:20|15003.3|14883.3|15002.9|14882.9|15003.58|14883.58|15002.81|14882.81|10
1623558870000|2021-06-13 04:34:30|15002.94|14882.94|15002.3|14882.3|15002.94|14882.94|15002.3|14882.3|10
1623558880000|2021-06-13 04:34:40|15002.26|14882.26|15001.13|14881.13|15002.26|14882.26|15000.96|14880.96|10
1623558890000|2021-06-13 04:34:50|15001.36|14881.36|15003.16|14883.16|15003.16|14883.16|15001.22|14881.22|9
1623558900000|2021-06-13 04:35:00|15003.18|14883.18|15004.05|14884.05|15004.05|14884.05|15003.18|14883.18|9
1623558910000|2021-06-13 04:35:10|15004.48|14884.48|15004.48|14884.48|15005.49|14885.49|15003.21|14883.21|9
1623558920000|2021-06-13 04:35:20|15004.87|14884.87|15004.47|14884.47|15005.06|14885.06|15004.47|14884.47|9
1623558930000|2021-06-13 04:35:30|15004.54|14884.54|15003.42|14883.42|15004.54|14884.54|15003.42|14883.42|10
1623558940000|2021-06-13 04:35:40|15003.41|14883.41|15002.69|14882.69|15003.74|14883.74|15002.69|14882.69|7
1623558950000|2021-06-13 04:35:50|15002.68|14882.68|15000.72|14880.72|15002.68|14882.68|15000.72|14880.72|10
1623558960000|2021-06-13 04:36:00|15000.76|14880.76|14998.79|14878.79|15001.08|14881.08|14998.79|14878.79|10
1623558970000|2021-06-13 04:36:10|14998.8|14878.8|14997.48|14877.48|14998.8|14878.8|14997.23|14877.23|10
1623558980000|2021-06-13 04:36:20|14997.22|14877.22|14994.96|14874.96|14997.82|14877.82|14994.96|14874.96|10
1623558990000|2021-06-13 04:36:30|14993.33|14873.33|14987.92|14867.92|14993.33|14873.33|14987.92|14867.92|10
1623559000000|2021-06-13 04:36:40|14987.84|14867.84|14981.03|14861.03|14987.84|14867.84|14981.03|14861.03|10
1623559010000|2021-06-13 04:36:50|14980.45|14860.45|14977.21|14857.21|14980.45|14860.45|14977.21|14857.21|10
1623559020000|2021-06-13 04:37:00|14975.29|14855.29|14974.46|14854.46|14975.29|14855.29|14974.45|14854.45|10
1623559030000|2021-06-13 04:37:10|14974.25|14854.25|14973.56|14853.56|14974.25|14854.25|14973.04|14853.04|10
1623559040000|2021-06-13 04:37:20|14973.17|14853.17|14972.89|14852.89|14973.17|14853.17|14972.6|14852.6|10
1623559050000|2021-06-13 04:37:30|14972.98|14852.98|14974.51|14854.51|14974.51|14854.51|14972.85|14852.85|9
1623559060000|2021-06-13 04:37:40|14974.67|14854.67|14971.89|14851.89|14974.67|14854.67|14971.81|14851.81|10
1623559070000|2021-06-13 04:37:50|14972.32|14852.32|14973.05|14853.05|14973.08|14853.08|14972.32|14852.32|10
1623559080000|2021-06-13 04:38:00|14973.09|14853.09|14975.39|14855.39|14975.39|14855.39|14972.4|14852.4|10
1623559090000|2021-06-13 04:38:10|14976.03|14856.03|14979.82|14859.82|14979.82|14859.82|14976.03|14856.03|10
1623559100000|2021-06-13 04:38:20|14979.9|14859.9|14979.83|14859.83|14980|14860|14979.45|14859.45|10
1623559110000|2021-06-13 04:38:30|14980.25|14860.25|14982.12|14862.12|14982.12|14862.12|14980.25|14860.25|10
1623559120000|2021-06-13 04:38:40|14981.82|14861.82|14979.63|14859.63|14982.58|14862.58|14979.63|14859.63|10
1623559130000|2021-06-13 04:38:50|14979.48|14859.48|14979|14859|14979.48|14859.48|14978.89|14858.89|9
1623559140000|2021-06-13 04:39:00|14979.15|14859.15|14980.22|14860.22|14980.32|14860.32|14979.01|14859.01|10
1623559150000|2021-06-13 04:39:10|14980.34|14860.34|14979.64|14859.64|14981.12|14861.12|14979.64|14859.64|10
1623559160000|2021-06-13 04:39:20|14979.67|14859.67|14978.99|14858.99|14979.81|14859.81|14978.97|14858.97|10
1623559170000|2021-06-13 04:39:30|14978.92|14858.92|14978.17|14858.17|14978.92|14858.92|14977.94|14857.94|10
1623559180000|2021-06-13 04:39:40|14978.27|14858.27|14981.2|14861.2|14981.2|14861.2|14978.27|14858.27|10
1623559190000|2021-06-13 04:39:50|14981.19|14861.19|14982.91|14862.91|14982.91|14862.91|14981.19|14861.19|10
1623559200000|2021-06-13 04:40:00|14982.7|14862.7|14987.1|14867.1|14987.1|14867.1|14982.7|14862.7|10
1623559210000|2021-06-13 04:40:10|14986.64|14866.64|14990.39|14870.39|14990.39|14870.39|14986.64|14866.64|10
1623559220000|2021-06-13 04:40:20|14989.91|14869.91|14989.76|14869.76|14990.05|14870.05|14989.72|14869.72|9
1623559230000|2021-06-13 04:40:30|14989.41|14869.41|14990.11|14870.11|14990.12|14870.12|14989.27|14869.27|8
1623559240000|2021-06-13 04:40:40|14989.98|14869.98|14990.47|14870.47|14990.47|14870.47|14989.98|14869.98|9
1623559250000|2021-06-13 04:40:50|14990.65|14870.65|14991.2|14871.2|14991.2|14871.2|14990.51|14870.51|6
1623559260000|2021-06-13 04:41:00|14991.39|14871.39|14992.16|14872.16|14992.16|14872.16|14990.93|14870.93|10
1623559270000|2021-06-13 04:41:10|14992.39|14872.39|14993.66|14873.66|14993.71|14873.71|14992.39|14872.39|9
1623559280000|2021-06-13 04:41:20|14993.74|14873.74|14993.96|14873.96|14993.96|14873.96|14993.37|14873.37|8
1623559290000|2021-06-13 04:41:30|14993.86|14873.86|14991.32|14871.32|14993.86|14873.86|14991.32|14871.32|10
1623559300000|2021-06-13 04:41:40|14990.35|14870.35|14989.41|14869.41|14990.35|14870.35|14989.41|14869.41|10
1623559310000|2021-06-13 04:41:50|14990.39|14870.39|14989.87|14869.87|14990.63|14870.63|14989.87|14869.87|10
1623559320000|2021-06-13 04:42:00|14989.77|14869.77|14989.17|14869.17|14989.77|14869.77|14988.9|14868.9|8
1623559330000|2021-06-13 04:42:10|14989.16|14869.16|14989.92|14869.92|14990.09|14870.09|14989.1|14869.1|8
1623559340000|2021-06-13 04:42:20|14989.89|14869.89|14989.27|14869.27|14989.89|14869.89|14989.16|14869.16|9
1623559350000|2021-06-13 04:42:30|14989.26|14869.26|14988.63|14868.63|14989.26|14869.26|14988.56|14868.56|9
1623559360000|2021-06-13 04:42:40|14988.57|14868.57|14991.08|14871.08|14991.1|14871.1|14988.57|14868.57|10
1623559370000|2021-06-13 04:42:50|14991.11|14871.11|14993.5|14873.5|14993.5|14873.5|14991.11|14871.11|10
1623559380000|2021-06-13 04:43:00|14993.92|14873.92|14996.97|14876.97|14996.97|14876.97|14993.92|14873.92|10
1623559390000|2021-06-13 04:43:10|14997.11|14877.11|14997.37|14877.37|14997.53|14877.53|14996.62|14876.62|8
1623559400000|2021-06-13 04:43:20|14997.32|14877.32|14998.64|14878.64|14998.64|14878.64|14997.32|14877.32|10
1623559410000|2021-06-13 04:43:30|14998.56|14878.56|15000.05|14880.05|15000.05|14880.05|14998.56|14878.56|7
1623559420000|2021-06-13 04:43:40|14999.93|14879.93|15001.96|14881.96|15001.96|14881.96|14999.93|14879.93|10
1623559430000|2021-06-13 04:43:50|15001.93|14881.93|15002.01|14882.01|15002.18|14882.18|15001.92|14881.92|7
1623559440000|2021-06-13 04:44:00|15001.97|14881.97|15002.24|14882.24|15002.24|14882.24|15001.73|14881.73|10
1623559450000|2021-06-13 04:44:10|15002.14|14882.14|15002.89|14882.89|15002.89|14882.89|15002.14|14882.14|8
1623559460000|2021-06-13 04:44:20|15003.02|14883.02|15003.24|14883.24|15004.04|14884.04|15002.96|14882.96|10
1623559470000|2021-06-13 04:44:30|15003.3|14883.3|15005.98|14885.98|15005.98|14885.98|15003.15|14883.15|9
1623559480000|2021-06-13 04:44:40|15006.38|14886.38|15006.03|14886.03|15006.42|14886.42|15005.19|14885.19|10
1623559490000|2021-06-13 04:44:50|15006.34|14886.34|15007.56|14887.56|15007.56|14887.56|15006|14886|9
1623559500000|2021-06-13 04:45:00|15007.52|14887.52|15002.03|14882.03|15007.52|14887.52|15002|14882|10
1623559510000|2021-06-13 04:45:10|15001.72|14881.72|14997.97|14877.97|15001.72|14881.72|14997.97|14877.97|10
1623559520000|2021-06-13 04:45:20|14997.06|14877.06|14993.21|14873.21|14997.06|14877.06|14993.21|14873.21|10
1623559530000|2021-06-13 04:45:30|14993.17|14873.17|14990.87|14870.87|14993.17|14873.17|14990.55|14870.55|10
1623559540000|2021-06-13 04:45:40|14990.85|14870.85|14989.97|14869.97|14990.85|14870.85|14989.58|14869.58|9
1623559550000|2021-06-13 04:45:50|14989.93|14869.93|14989.51|14869.51|14989.97|14869.97|14989.48|14869.48|10
1623559560000|2021-06-13 04:46:00|14989.38|14869.38|14985.5|14865.5|14989.38|14869.38|14985.5|14865.5|10
1623559570000|2021-06-13 04:46:10|14985.3|14865.3|14984.33|14864.33|14985.39|14865.39|14984.33|14864.33|9
1623559580000|2021-06-13 04:46:20|14984.54|14864.54|14985.48|14865.48|14985.48|14865.48|14984.46|14864.46|10
1623559590000|2021-06-13 04:46:30|14985.4|14865.4|14985.89|14865.89|14985.89|14865.89|14984.93|14864.93|10
1623559600000|2021-06-13 04:46:40|14986.63|14866.63|14985.06|14865.06|14986.63|14866.63|14985.04|14865.04|10
1623559610000|2021-06-13 04:46:50|14985.01|14865.01|14984.51|14864.51|14985.44|14865.44|14983.64|14863.64|10
1623559620000|2021-06-13 04:47:00|14984.68|14864.68|14985.92|14865.92|14986.11|14866.11|14984.68|14864.68|9
1623559630000|2021-06-13 04:47:10|14985.88|14865.88|14985.99|14865.99|14986.31|14866.31|14985.6|14865.6|8
1623559640000|2021-06-13 04:47:20|14985.93|14865.93|14986.2|14866.2|14986.23|14866.23|14985.76|14865.76|9
1623559650000|2021-06-13 04:47:30|14986.4|14866.4|14988.86|14868.86|14988.86|14868.86|14986.28|14866.28|10
1623559660000|2021-06-13 04:47:40|14989.12|14869.12|14990.53|14870.53|14990.53|14870.53|14989.11|14869.11|9
1623559670000|2021-06-13 04:47:50|14990.25|14870.25|14992.3|14872.3|14992.3|14872.3|14990.25|14870.25|10
1623559680000|2021-06-13 04:48:00|14992.26|14872.26|14997.88|14877.88|14997.92|14877.92|14992.26|14872.26|10
1623559690000|2021-06-13 04:48:10|14997.77|14877.77|14998.94|14878.94|14998.94|14878.94|14997.77|14877.77|10
1623559700000|2021-06-13 04:48:20|14998.9|14878.9|14999.84|14879.84|14999.84|14879.84|14998.9|14878.9|10
1623559710000|2021-06-13 04:48:30|14999.74|14879.74|15000.88|14880.88|15000.88|14880.88|14999.74|14879.74|10
1623559720000|2021-06-13 04:48:40|15001.16|14881.16|15003.64|14883.64|15004.23|14884.23|15001.16|14881.16|10
1623559730000|2021-06-13 04:48:50|15005.89|14885.89|15006.44|14886.44|15006.65|14886.65|15005.89|14885.89|10
1623559740000|2021-06-13 04:49:00|15006.5|14886.5|15010.96|14890.96|15010.96|14890.96|15006.5|14886.5|9
1623559750000|2021-06-13 04:49:10|15010.9|14890.9|15013.6|14893.6|15015.12|14895.12|15010.9|14890.9|10
1623559760000|2021-06-13 04:49:20|15013.64|14893.64|15012.97|14892.97|15013.64|14893.64|15012.85|14892.85|8
1623559770000|2021-06-13 04:49:30|15012.98|14892.98|15012.58|14892.58|15012.98|14892.98|15012.58|14892.58|9
1623559780000|2021-06-13 04:49:40|15012.52|14892.52|15012.08|14892.08|15012.98|14892.98|15012.08|14892.08|9
1623559790000|2021-06-13 04:49:50|15012.05|14892.05|15013.23|14893.23|15013.23|14893.23|15011.77|14891.77|10
1623559800000|2021-06-13 04:50:00|15013.22|14893.22|15014.75|14894.75|15014.75|14894.75|15013.22|14893.22|9
1623559810000|2021-06-13 04:50:10|15014.77|14894.77|15017.21|14897.21|15017.36|14897.36|15014.77|14894.77|10
1623559820000|2021-06-13 04:50:20|15017.25|14897.25|15019.19|14899.19|15019.19|14899.19|15017.25|14897.25|8
1623559830000|2021-06-13 04:50:30|15019.23|14899.23|15020.78|14900.78|15020.89|14900.89|15019.23|14899.23|10
1623559840000|2021-06-13 04:50:40|15021.09|14901.09|15026.38|14906.38|15026.38|14906.38|15021.09|14901.09|10
1623559850000|2021-06-13 04:50:50|15026.23|14906.23|15033.04|14913.04|15033.35|14913.35|15026.23|14906.23|10
1623559860000|2021-06-13 04:51:00|15033.31|14913.31|15034.22|14914.22|15034.31|14914.31|15033.31|14913.31|10
1623559870000|2021-06-13 04:51:10|15035.1|14915.1|15033.67|14913.67|15035.1|14915.1|15033.67|14913.67|7
1623559880000|2021-06-13 04:51:20|15033.55|14913.55|15035.57|14915.57|15035.57|14915.57|15033.55|14913.55|10
1623559890000|2021-06-13 04:51:30|15035.3|14915.3|15038.37|14918.37|15038.37|14918.37|15035.3|14915.3|10
1623559900000|2021-06-13 04:51:40|15038.61|14918.61|15043.61|14923.61|15043.61|14923.61|15038.61|14918.61|10
1623559910000|2021-06-13 04:51:50|15044.04|14924.04|15048.09|14928.09|15048.09|14928.09|15044.04|14924.04|10
1623559920000|2021-06-13 04:52:00|15047.8|14927.8|15062.15|14942.15|15062.73|14942.73|15047.8|14927.8|10
1623559930000|2021-06-13 04:52:10|15062.35|14942.35|15069.12|14949.12|15069.12|14949.12|15062.35|14942.35|10
1623559940000|2021-06-13 04:52:20|15069.5|14949.5|15076.32|14956.32|15076.32|14956.32|15069.5|14949.5|10
1623559950000|2021-06-13 04:52:30|15076.83|14956.83|15079.08|14959.08|15079.08|14959.08|15076.83|14956.83|10
1623559960000|2021-06-13 04:52:40|15078.32|14958.32|15078.44|14958.44|15079.83|14959.83|15078.32|14958.32|10
1623559970000|2021-06-13 04:52:50|15077.99|14957.99|15077.69|14957.69|15079.4|14959.4|15077.69|14957.69|10
1623559980000|2021-06-13 04:53:00|15077.41|14957.41|15071.69|14951.69|15077.41|14957.41|15071.64|14951.64|9
1623559990000|2021-06-13 04:53:10|15071.1|14951.1|15067.27|14947.27|15071.1|14951.1|15067.03|14947.03|10
1623560000000|2021-06-13 04:53:20|15067.51|14947.51|15065.78|14945.78|15067.51|14947.51|15065.78|14945.78|9
1623560010000|2021-06-13 04:53:30|15065.33|14945.33|15065.12|14945.12|15066.13|14946.13|15065.12|14945.12|9
1623560020000|2021-06-13 04:53:40|15064.66|14944.66|15061.49|14941.49|15064.66|14944.66|15061.49|14941.49|10
1623560030000|2021-06-13 04:53:50|15061.43|14941.43|15061.12|14941.12|15062.09|14942.09|15060.92|14940.92|8
1623560040000|2021-06-13 04:54:00|15061.22|14941.22|15060.14|14940.14|15061.31|14941.31|15059.58|14939.58|10
1623560050000|2021-06-13 04:54:10|15059.96|14939.96|15064.18|14944.18|15065.53|14945.53|15059.82|14939.82|10
1623560060000|2021-06-13 04:54:20|15064.53|14944.53|15065.04|14945.04|15065.04|14945.04|15064.06|14944.06|10
1623560070000|2021-06-13 04:54:30|15065.3|14945.3|15068.76|14948.76|15068.76|14948.76|15065.2|14945.2|9
1623560080000|2021-06-13 04:54:40|15068.94|14948.94|15070.12|14950.12|15070.39|14950.39|15068.94|14948.94|10
1623560090000|2021-06-13 04:54:50|15070.11|14950.11|15070.38|14950.38|15070.38|14950.38|15069.97|14949.97|8
1623560100000|2021-06-13 04:55:00|15070.45|14950.45|15069.53|14949.53|15070.66|14950.66|15069.53|14949.53|9
1623560110000|2021-06-13 04:55:10|15069.37|14949.37|15068.57|14948.57|15069.37|14949.37|15068.57|14948.57|10
1623560120000|2021-06-13 04:55:20|15068.06|14948.06|15067.22|14947.22|15068.14|14948.14|15066.98|14946.98|10
1623560130000|2021-06-13 04:55:30|15067.21|14947.21|15069.4|14949.4|15069.4|14949.4|15067.19|14947.19|10
1623560140000|2021-06-13 04:55:40|15069.62|14949.62|15070.36|14950.36|15070.36|14950.36|15068.95|14948.95|10
1623560150000|2021-06-13 04:55:50|15070.44|14950.44|15070.4|14950.4|15070.51|14950.51|15069.89|14949.89|8
1623560160000|2021-06-13 04:56:00|15070.23|14950.23|15072.24|14952.24|15072.24|14952.24|15070.23|14950.23|9
1623560170000|2021-06-13 04:56:10|15072.13|14952.13|15073.04|14953.04|15073.1|14953.1|15072.13|14952.13|10
1623560180000|2021-06-13 04:56:20|15072.92|14952.92|15077.98|14957.98|15077.98|14957.98|15072.92|14952.92|10
1623560190000|2021-06-13 04:56:30|15079.59|14959.59|15084.4|14964.4|15085.42|14965.42|15079.59|14959.59|10
1623560200000|2021-06-13 04:56:40|15084.33|14964.33|15086.11|14966.11|15086.55|14966.55|15084.33|14964.33|10
1623560210000|2021-06-13 04:56:50|15086.52|14966.52|15087|14967|15087.99|14967.99|15086.18|14966.18|10
1623560220000|2021-06-13 04:57:00|15087.32|14967.32|15086.03|14966.03|15087.93|14967.93|15086.03|14966.03|10
1623560230000|2021-06-13 04:57:10|15085.8|14965.8|15081.93|14961.93|15085.8|14965.8|15081.93|14961.93|10
1623560240000|2021-06-13 04:57:20|15082.51|14962.51|15079.59|14959.59|15082.51|14962.51|15079.37|14959.37|10
1623560250000|2021-06-13 04:57:30|15079.58|14959.58|15077.99|14957.99|15079.58|14959.58|15077.99|14957.99|10
1623560260000|2021-06-13 04:57:40|15077.73|14957.73|15076.19|14956.19|15077.73|14957.73|15076.19|14956.19|10
1623560270000|2021-06-13 04:57:50|15076.14|14956.14|15074.39|14954.39|15076.14|14956.14|15074.39|14954.39|10
1623560280000|2021-06-13 04:58:00|15074.48|14954.48|15073.38|14953.38|15074.75|14954.75|15073.3|14953.3|10
1623560290000|2021-06-13 04:58:10|15072.99|14952.99|15071.98|14951.98|15073.17|14953.17|15071.98|14951.98|8
1623560300000|2021-06-13 04:58:20|15072.28|14952.28|15071.19|14951.19|15072.28|14952.28|15071.19|14951.19|9
1623560310000|2021-06-13 04:58:30|15070.05|14950.05|15067.68|14947.68|15070.08|14950.08|15067.68|14947.68|9
1623560320000|2021-06-13 04:58:40|15067.65|14947.65|15066.41|14946.41|15068.33|14948.33|15066.41|14946.41|10
1623560330000|2021-06-13 04:58:50|15066.19|14946.19|15065.66|14945.66|15066.19|14946.19|15065.49|14945.49|9
1623560340000|2021-06-13 04:59:00|15065.77|14945.77|15062.3|14942.3|15065.77|14945.77|15062.3|14942.3|9
1623560350000|2021-06-13 04:59:10|15060.97|14940.97|15061.22|14941.22|15061.22|14941.22|15060.27|14940.27|10
1623560360000|2021-06-13 04:59:20|15060.75|14940.75|15060.39|14940.39|15060.93|14940.93|15060.39|14940.39|10
1623560370000|2021-06-13 04:59:30|15060.54|14940.54|15060.05|14940.05|15060.54|14940.54|15059.63|14939.63|9
1623560380000|2021-06-13 04:59:40|15060.21|14940.21|15061.03|14941.03|15061.09|14941.09|15060.21|14940.21|9
1623560390000|2021-06-13 04:59:50|15061.4|14941.4|15062.14|14942.14|15062.14|14942.14|15061.17|14941.17|10
1623560400000|2021-06-13 05:00:00|15061.83|14941.83|15057.71|14937.71|15061.83|14941.83|15057.71|14937.71|9
1623560410000|2021-06-13 05:00:10|15056.53|14936.53|15047.19|14927.19|15056.53|14936.53|15047.19|14927.19|10
1623560420000|2021-06-13 05:00:20|15046.49|14926.49|15036.62|14916.62|15046.49|14926.49|15036.62|14916.62|10
1623560430000|2021-06-13 05:00:30|15035.7|14915.7|15029.6|14909.6|15035.8|14915.8|15029.6|14909.6|10
1623560440000|2021-06-13 05:00:40|15029.08|14909.08|15026.34|14906.34|15030.12|14910.12|15026.34|14906.34|10
1623560450000|2021-06-13 05:00:50|15026.3|14906.3|15024.98|14904.98|15026.3|14906.3|15024.89|14904.89|10
1623560460000|2021-06-13 05:01:00|15024.93|14904.93|15025.37|14905.37|15025.85|14905.85|15024.73|14904.73|10
1623560470000|2021-06-13 05:01:10|15024.85|14904.85|15022.78|14902.78|15024.85|14904.85|15022.78|14902.78|9
1623560480000|2021-06-13 05:01:20|15022.57|14902.57|15020.49|14900.49|15022.59|14902.59|15020.49|14900.49|10
1623560490000|2021-06-13 05:01:30|15020.32|14900.32|15019.34|14899.34|15020.53|14900.53|15019.34|14899.34|9
1623560500000|2021-06-13 05:01:40|15019.44|14899.44|15019.81|14899.81|15019.81|14899.81|15019.38|14899.38|8
1623560510000|2021-06-13 05:01:50|15019.84|14899.84|15020.46|14900.46|15020.46|14900.46|15019.84|14899.84|7
1623560520000|2021-06-13 05:02:00|15021.8|14901.8|15025.37|14905.37|15025.37|14905.37|15021.8|14901.8|10
1623560530000|2021-06-13 05:02:10|15025.4|14905.4|15023.38|14903.38|15025.73|14905.73|15023.18|14903.18|8
1623560540000|2021-06-13 05:02:20|15023.44|14903.44|15024.28|14904.28|15024.34|14904.34|15023.32|14903.32|10
1623560550000|2021-06-13 05:02:30|15024.01|14904.01|15025.98|14905.98|15025.98|14905.98|15023.78|14903.78|9
1623560560000|2021-06-13 05:02:40|15026.06|14906.06|15030.45|14910.45|15030.45|14910.45|15026.06|14906.06|10
1623560570000|2021-06-13 05:02:50|15030.41|14910.41|15034.12|14914.12|15034.12|14914.12|15030.41|14910.41|10
1623560580000|2021-06-13 05:03:00|15034.13|14914.13|15036.67|14916.67|15036.67|14916.67|15033.61|14913.61|10
1623560590000|2021-06-13 05:03:10|15036.92|14916.92|15038.27|14918.27|15039.03|14919.03|15036.92|14916.92|9
1623560600000|2021-06-13 05:03:20|15038.14|14918.14|15037.68|14917.68|15038.68|14918.68|15037.56|14917.56|10
1623560610000|2021-06-13 05:03:30|15037.69|14917.69|15037.39|14917.39|15037.73|14917.73|15037.28|14917.28|8
1623560620000|2021-06-13 05:03:40|15037.55|14917.55|15035.23|14915.23|15037.78|14917.78|15035.23|14915.23|9
1623560630000|2021-06-13 05:03:50|15034.74|14914.74|15031.63|14911.63|15034.74|14914.74|15031.53|14911.53|10
1623560640000|2021-06-13 05:04:00|15029.73|14909.73|15018.98|14898.98|15029.73|14909.73|15018.98|14898.98|10
1623560650000|2021-06-13 05:04:10|15018.68|14898.68|15017.27|14897.27|15018.68|14898.68|15017.27|14897.27|10
1623560660000|2021-06-13 05:04:20|15016.93|14896.93|15015.45|14895.45|15017.32|14897.32|15015.45|14895.45|10
1623560670000|2021-06-13 05:04:30|15015.72|14895.72|15014.86|14894.86|15015.9|14895.9|15014.86|14894.86|10
1623560680000|2021-06-13 05:04:40|15014.8|14894.8|15013.54|14893.54|15014.81|14894.81|15012.51|14892.51|10
1623560690000|2021-06-13 05:04:50|15014.07|14894.07|15018.48|14898.48|15018.48|14898.48|15014.07|14894.07|10
1623560700000|2021-06-13 05:05:00|15018.77|14898.77|15021.57|14901.57|15021.62|14901.62|15018.77|14898.77|10
1623560710000|2021-06-13 05:05:10|15021.63|14901.63|15021.69|14901.69|15022.16|14902.16|15021.63|14901.63|9
1623560720000|2021-06-13 05:05:20|15021.49|14901.49|15019.21|14899.21|15021.49|14901.49|15019.21|14899.21|9
1623560730000|2021-06-13 05:05:30|15019.13|14899.13|15018.76|14898.76|15019.13|14899.13|15018.67|14898.67|8
1623560740000|2021-06-13 05:05:40|15018.65|14898.65|15018.41|14898.41|15018.65|14898.65|15018.28|14898.28|8
1623560750000|2021-06-13 05:05:50|15018.32|14898.32|15018.59|14898.59|15018.64|14898.64|15018.32|14898.32|10
1623560760000|2021-06-13 05:06:00|15018.96|14898.96|15018.65|14898.65|15018.96|14898.96|15018.39|14898.39|9
1623560770000|2021-06-13 05:06:10|15018.63|14898.63|15017.31|14897.31|15018.91|14898.91|15017.29|14897.29|9
1623560780000|2021-06-13 05:06:20|15017.36|14897.36|15015.08|14895.08|15017.36|14897.36|15015.08|14895.08|8
1623560790000|2021-06-13 05:06:30|15015.25|14895.25|15012.43|14892.43|15015.3|14895.3|15012.43|14892.43|9
1623560800000|2021-06-13 05:06:40|15012.48|14892.48|15011.25|14891.25|15012.77|14892.77|15011.25|14891.25|10
1623560810000|2021-06-13 05:06:50|15011.19|14891.19|15008.88|14888.88|15011.22|14891.22|15008.88|14888.88|9
1623560820000|2021-06-13 05:07:00|15007.96|14887.96|15006.4|14886.4|15007.96|14887.96|15006.12|14886.12|9
1623560830000|2021-06-13 05:07:10|15006.39|14886.39|15004.14|14884.14|15006.39|14886.39|15004.14|14884.14|10
1623560840000|2021-06-13 05:07:20|15004.07|14884.07|15002.01|14882.01|15004.21|14884.21|15002.01|14882.01|8
1623560850000|2021-06-13 05:07:30|15001.7|14881.7|14996.03|14876.03|15001.7|14881.7|14996.03|14876.03|10
1623560860000|2021-06-13 05:07:40|14995.64|14875.64|14992.24|14872.24|14995.64|14875.64|14992.24|14872.24|10
1623560870000|2021-06-13 05:07:50|14991.89|14871.89|14989.77|14869.77|14992.1|14872.1|14989.77|14869.77|9
1623560880000|2021-06-13 05:08:00|14989.75|14869.75|14988.78|14868.78|14989.75|14869.75|14988.65|14868.65|10
1623560890000|2021-06-13 05:08:10|14989.5|14869.5|14989.49|14869.49|14989.84|14869.84|14989.13|14869.13|9
1623560900000|2021-06-13 05:08:20|14989.39|14869.39|14988.86|14868.86|14989.39|14869.39|14988.13|14868.13|9
1623560910000|2021-06-13 05:08:30|14988.36|14868.36|14987.6|14867.6|14988.49|14868.49|14987.6|14867.6|8
1623560920000|2021-06-13 05:08:40|14987.49|14867.49|14985.38|14865.38|14987.49|14867.49|14985.38|14865.38|10
1623560930000|2021-06-13 05:08:50|14986|14866|14986.04|14866.04|14986.34|14866.34|14985.15|14865.15|10
1623560940000|2021-06-13 05:09:00|14985.73|14865.73|14986.08|14866.08|14986.2|14866.2|14985.73|14865.73|9
1623560950000|2021-06-13 05:09:10|14986.1|14866.1|14986.37|14866.37|14987.41|14867.41|14986.1|14866.1|10
1623560960000|2021-06-13 05:09:20|14986.38|14866.38|14987|14867|14987.07|14867.07|14986.1|14866.1|9
1623560970000|2021-06-13 05:09:30|14987.71|14867.71|14985.7|14865.7|14987.71|14867.71|14985.7|14865.7|10
1623560980000|2021-06-13 05:09:40|14985.91|14865.91|14983.15|14863.15|14986.03|14866.03|14983.11|14863.11|9
1623560990000|2021-06-13 05:09:50|14983.18|14863.18|14985.6|14865.6|14985.6|14865.6|14983.17|14863.17|10
1623561000000|2021-06-13 05:10:00|14985.77|14865.77|14985.85|14865.85|14986.59|14866.59|14984.75|14864.75|10
1623561010000|2021-06-13 05:10:10|14985.92|14865.92|14984.51|14864.51|14985.92|14865.92|14984.51|14864.51|10
1623561020000|2021-06-13 05:10:20|14984.87|14864.87|14978.78|14858.78|14985.29|14865.29|14978.78|14858.78|10
1623561030000|2021-06-13 05:10:30|14977.47|14857.47|14962.58|14842.58|14977.47|14857.47|14962.58|14842.58|10
1623561040000|2021-06-13 05:10:40|14960.91|14840.91|14962.2|14842.2|14962.32|14842.32|14960.91|14840.91|10
1623561050000|2021-06-13 05:10:50|14962.71|14842.71|14962.73|14842.73|14963.3|14843.3|14962.27|14842.27|10
1623561060000|2021-06-13 05:11:00|14963.24|14843.24|14962.24|14842.24|14963.36|14843.36|14962.24|14842.24|10
1623561070000|2021-06-13 05:11:10|14961.75|14841.75|14960.46|14840.46|14962.02|14842.02|14960.38|14840.38|10
1623561080000|2021-06-13 05:11:20|14960.57|14840.57|14958.64|14838.64|14960.57|14840.57|14958.64|14838.64|10
1623561090000|2021-06-13 05:11:30|14958.37|14838.37|14956.2|14836.2|14958.37|14838.37|14955.79|14835.79|10
1623561100000|2021-06-13 05:11:40|14956.15|14836.15|14954.54|14834.54|14956.21|14836.21|14954.54|14834.54|9
1623561110000|2021-06-13 05:11:50|14954.88|14834.88|14954.41|14834.41|14954.88|14834.88|14953.36|14833.36|10
1623561120000|2021-06-13 05:12:00|14954.79|14834.79|14956.87|14836.87|14956.96|14836.96|14954.79|14834.79|10
1623561130000|2021-06-13 05:12:10|14957.08|14837.08|14956.83|14836.83|14957.11|14837.11|14956.13|14836.13|8
1623561140000|2021-06-13 05:12:20|14957.38|14837.38|14960.15|14840.15|14960.15|14840.15|14957.38|14837.38|10
1623561150000|2021-06-13 05:12:30|14960.51|14840.51|14963.29|14843.29|14963.29|14843.29|14959.67|14839.67|10
1623561160000|2021-06-13 05:12:40|14963.16|14843.16|14964.41|14844.41|14964.43|14844.43|14963.16|14843.16|10
1623561170000|2021-06-13 05:12:50|14965.26|14845.26|14968.86|14848.86|14968.86|14848.86|14965.26|14845.26|10
1623561180000|2021-06-13 05:13:00|14969.02|14849.02|14970.67|14850.67|14970.67|14850.67|14969.02|14849.02|9
1623561190000|2021-06-13 05:13:10|14970.89|14850.89|14971.05|14851.05|14971.66|14851.66|14970.72|14850.72|10
1623561200000|2021-06-13 05:13:20|14971.04|14851.04|14972.45|14852.45|14972.47|14852.47|14971.04|14851.04|9
1623561210000|2021-06-13 05:13:30|14972.47|14852.47|14974.93|14854.93|14974.93|14854.93|14972.47|14852.47|9
1623561220000|2021-06-13 05:13:40|14975.12|14855.12|14976.87|14856.87|14976.95|14856.95|14975.12|14855.12|10
1623561230000|2021-06-13 05:13:50|14976.79|14856.79|14979.46|14859.46|14979.46|14859.46|14976.79|14856.79|10
1623561240000|2021-06-13 05:14:00|14979.25|14859.25|14982.1|14862.1|14982.1|14862.1|14979.25|14859.25|9
1623561250000|2021-06-13 05:14:10|14983.05|14863.05|14983.17|14863.17|14983.49|14863.49|14983.05|14863.05|9
1623561260000|2021-06-13 05:14:20|14983.13|14863.13|14983.76|14863.76|14983.8|14863.8|14982.98|14862.98|10
1623561270000|2021-06-13 05:14:30|14983|14863|14979.38|14859.38|14983.11|14863.11|14979.38|14859.38|10
1623561280000|2021-06-13 05:14:40|14978.88|14858.88|14978.35|14858.35|14978.88|14858.88|14977.85|14857.85|9
1623561290000|2021-06-13 05:14:50|14978.52|14858.52|14977.6|14857.6|14978.67|14858.67|14977.6|14857.6|10
1623561300000|2021-06-13 05:15:00|14976.72|14856.72|14967.48|14847.48|14976.72|14856.72|14967.48|14847.48|10
1623561310000|2021-06-13 05:15:10|14967.37|14847.37|14967.48|14847.48|14967.48|14847.48|14966.5|14846.5|9
1623561320000|2021-06-13 05:15:20|14967.54|14847.54|14965.87|14845.87|14967.54|14847.54|14965.87|14845.87|10
1623561330000|2021-06-13 05:15:30|14965.48|14845.48|14963.48|14843.48|14965.48|14845.48|14963.48|14843.48|9
1623561340000|2021-06-13 05:15:40|14963.17|14843.17|14958.98|14838.98|14963.21|14843.21|14958.98|14838.98|10
1623561350000|2021-06-13 05:15:50|14958.69|14838.69|14949.33|14829.33|14958.69|14838.69|14948.67|14828.67|10
1623561360000|2021-06-13 05:16:00|14948.52|14828.52|14945.79|14825.79|14948.52|14828.52|14945.79|14825.79|10
1623561370000|2021-06-13 05:16:10|14944.48|14824.48|14937.83|14817.83|14944.48|14824.48|14937.74|14817.74|10
1623561380000|2021-06-13 05:16:20|14937.63|14817.63|14936.65|14816.65|14937.63|14817.63|14935.53|14815.53|10
1623561390000|2021-06-13 05:16:30|14937.09|14817.09|14928.74|14808.74|14937.09|14817.09|14928.74|14808.74|10
1623561400000|2021-06-13 05:16:40|14928.56|14808.56|14922.25|14802.25|14928.56|14808.56|14920.38|14800.38|10
1623561410000|2021-06-13 05:16:50|14921.74|14801.74|14916.71|14796.71|14921.74|14801.74|14916.71|14796.71|10
1623561420000|2021-06-13 05:17:00|14916.32|14796.32|14917.09|14797.09|14917.09|14797.09|14915.33|14795.33|10
1623561430000|2021-06-13 05:17:10|14917.27|14797.27|14911.6|14791.6|14917.65|14797.65|14911.6|14791.6|10
1623561440000|2021-06-13 05:17:20|14911.91|14791.91|14912.5|14792.5|14912.6|14792.6|14911.53|14791.53|9
1623561450000|2021-06-13 05:17:30|14912.78|14792.78|14914.33|14794.33|14914.33|14794.33|14912.78|14792.78|10
1623561460000|2021-06-13 05:17:40|14914.75|14794.75|14917.01|14797.01|14917.01|14797.01|14914.75|14794.75|10
1623561470000|2021-06-13 05:17:50|14917.86|14797.86|14920.47|14800.47|14920.52|14800.52|14917.86|14797.86|9
1623561480000|2021-06-13 05:18:00|14919.99|14799.99|14924.08|14804.08|14924.08|14804.08|14919.77|14799.77|10
1623561490000|2021-06-13 05:18:10|14924.51|14804.51|14928.39|14808.39|14928.39|14808.39|14924.51|14804.51|10
1623561500000|2021-06-13 05:18:20|14928.86|14808.86|14928.07|14808.07|14928.86|14808.86|14927.45|14807.45|9
1623561510000|2021-06-13 05:18:30|14928.39|14808.39|14927.27|14807.27|14928.39|14808.39|14927.05|14807.05|9
1623561520000|2021-06-13 05:18:40|14927.91|14807.91|14927.11|14807.11|14928.18|14808.18|14927.11|14807.11|10
1623561530000|2021-06-13 05:18:50|14926.7|14806.7|14924.8|14804.8|14926.7|14806.7|14924.8|14804.8|10
1623561540000|2021-06-13 05:19:00|14924.79|14804.79|14921.72|14801.72|14924.79|14804.79|14921.72|14801.72|10
1623561550000|2021-06-13 05:19:10|14921.92|14801.92|14923.01|14803.01|14923.01|14803.01|14920.98|14800.98|10
1623561560000|2021-06-13 05:19:20|14923.61|14803.61|14931.84|14811.84|14931.84|14811.84|14923.51|14803.51|10
1623561570000|2021-06-13 05:19:30|14932.87|14812.87|14935.18|14815.18|14935.18|14815.18|14932.87|14812.87|10
1623561580000|2021-06-13 05:19:40|14935|14815|14937.94|14817.94|14937.94|14817.94|14935|14815|10
1623561590000|2021-06-13 05:19:50|14938.08|14818.08|14941.42|14821.42|14941.42|14821.42|14938.08|14818.08|10
1623561600000|2021-06-13 05:20:00|14941.33|14821.33|14942.25|14822.25|14942.5|14822.5|14941.33|14821.33|9
1623561610000|2021-06-13 05:20:10|14942.13|14822.13|14949.42|14829.42|14949.42|14829.42|14942.13|14822.13|9
1623561620000|2021-06-13 05:20:20|14950.19|14830.19|14958.95|14838.95|14958.95|14838.95|14950.19|14830.19|10
1623561630000|2021-06-13 05:20:30|14959.75|14839.75|14967.88|14847.88|14967.88|14847.88|14959.75|14839.75|10
1623561640000|2021-06-13 05:20:40|14968.6|14848.6|14981.39|14861.39|14981.39|14861.39|14968.6|14848.6|10
1623561650000|2021-06-13 05:20:50|14981.83|14861.83|14983.1|14863.1|14983.1|14863.1|14981.83|14861.83|10
1623561660000|2021-06-13 05:21:00|14983.4|14863.4|14986.89|14866.89|14986.89|14866.89|14983.4|14863.4|10
1623561670000|2021-06-13 05:21:10|14987.97|14867.97|14990.9|14870.9|14991.04|14871.04|14987.97|14867.97|10
1623561680000|2021-06-13 05:21:20|14991.49|14871.49|14992.56|14872.56|14992.69|14872.69|14991.41|14871.41|10
1623561690000|2021-06-13 05:21:30|14992.72|14872.72|14992|14872|14992.72|14872.72|14992|14872|10
1623561700000|2021-06-13 05:21:40|14992.02|14872.02|14992.75|14872.75|14992.96|14872.96|14992.02|14872.02|10
1623561710000|2021-06-13 05:21:50|14992.91|14872.91|14991.84|14871.84|14992.91|14872.91|14990.98|14870.98|10
1623561720000|2021-06-13 05:22:00|14992.18|14872.18|14990.36|14870.36|14992.45|14872.45|14990.35|14870.35|10
1623561730000|2021-06-13 05:22:10|14990.25|14870.25|14986.61|14866.61|14990.25|14870.25|14986.61|14866.61|8
1623561740000|2021-06-13 05:22:20|14986.64|14866.64|14984.42|14864.42|14986.64|14866.64|14984.42|14864.42|9
1623561750000|2021-06-13 05:22:30|14984.12|14864.12|14983.17|14863.17|14984.12|14864.12|14982.99|14862.99|10
1623561760000|2021-06-13 05:22:40|14983.15|14863.15|14983.08|14863.08|14983.42|14863.42|14982.86|14862.86|10
1623561770000|2021-06-13 05:22:50|14983.32|14863.32|14982.79|14862.79|14983.44|14863.44|14982.39|14862.39|9
1623561780000|2021-06-13 05:23:00|14983.1|14863.1|14983|14863|14983.1|14863.1|14982.72|14862.72|10
1623561790000|2021-06-13 05:23:10|14983.11|14863.11|14987.66|14867.66|14987.66|14867.66|14983.08|14863.08|10
1623561800000|2021-06-13 05:23:20|14987.65|14867.65|14992.36|14872.36|14992.36|14872.36|14987.65|14867.65|10
1623561810000|2021-06-13 05:23:30|14992.53|14872.53|14995.15|14875.15|14995.15|14875.15|14992.53|14872.53|9
1623561820000|2021-06-13 05:23:40|14995.22|14875.22|14996.68|14876.68|14996.89|14876.89|14995.22|14875.22|10
1623561830000|2021-06-13 05:23:50|14996.74|14876.74|14996.02|14876.02|14997.69|14877.69|14996.02|14876.02|9
1623561840000|2021-06-13 05:24:00|14996|14876|14994.15|14874.15|14996|14876|14994.15|14874.15|10
1623561850000|2021-06-13 05:24:10|14993.72|14873.72|14990.81|14870.81|14993.72|14873.72|14990.81|14870.81|10
1623561860000|2021-06-13 05:24:20|14990.46|14870.46|14990.37|14870.37|14990.91|14870.91|14990.37|14870.37|10
1623561870000|2021-06-13 05:24:30|14990.4|14870.4|14990.38|14870.38|14990.41|14870.41|14990.29|14870.29|9
1623561880000|2021-06-13 05:24:40|14989.74|14869.74|14988.69|14868.69|14989.75|14869.75|14988.69|14868.69|9
1623561890000|2021-06-13 05:24:50|14988.66|14868.66|14989.32|14869.32|14989.32|14869.32|14988.44|14868.44|8
1623561900000|2021-06-13 05:25:00|14990.43|14870.43|14990.81|14870.81|14991.98|14871.98|14990.23|14870.23|10
1623561910000|2021-06-13 05:25:10|14991.16|14871.16|14993.45|14873.45|14993.85|14873.85|14990.85|14870.85|10
1623561920000|2021-06-13 05:25:20|14993.05|14873.05|14989.8|14869.8|14993.05|14873.05|14989.8|14869.8|10
1623561930000|2021-06-13 05:25:30|14989.89|14869.89|14989.15|14869.15|14989.98|14869.98|14989.15|14869.15|10
1623561940000|2021-06-13 05:25:40|14988.64|14868.64|14986.25|14866.25|14988.66|14868.66|14986.25|14866.25|10
1623561950000|2021-06-13 05:25:50|14986.27|14866.27|14982.45|14862.45|14986.27|14866.27|14982.45|14862.45|10
1623561960000|2021-06-13 05:26:00|14981.47|14861.47|14977.1|14857.1|14981.47|14861.47|14977.1|14857.1|10
1623561970000|2021-06-13 05:26:10|14976.99|14856.99|14976.04|14856.04|14977.08|14857.08|14976.04|14856.04|10
1623561980000|2021-06-13 05:26:20|14975.5|14855.5|14972.93|14852.93|14975.5|14855.5|14972.93|14852.93|8
1623561990000|2021-06-13 05:26:30|14972.48|14852.48|14970.09|14850.09|14972.48|14852.48|14969.16|14849.16|10
1623562000000|2021-06-13 05:26:40|14969.99|14849.99|14970.65|14850.65|14970.77|14850.77|14969.97|14849.97|9
1623562010000|2021-06-13 05:26:50|14970.58|14850.58|14966.73|14846.73|14970.58|14850.58|14966.73|14846.73|10
1623562020000|2021-06-13 05:27:00|14966.76|14846.76|14961.5|14841.5|14966.76|14846.76|14961.5|14841.5|10
1623562030000|2021-06-13 05:27:10|14960.78|14840.78|14957.91|14837.91|14960.78|14840.78|14957.91|14837.91|10
1623562040000|2021-06-13 05:27:20|14957.64|14837.64|14959.69|14839.69|14959.69|14839.69|14956.9|14836.9|10
1623562050000|2021-06-13 05:27:30|14960.11|14840.11|14963.35|14843.35|14963.4|14843.4|14960.11|14840.11|10
1623562060000|2021-06-13 05:27:40|14963.39|14843.39|14961.93|14841.93|14965.05|14845.05|14961.93|14841.93|9
1623562070000|2021-06-13 05:27:50|14962.2|14842.2|14963.25|14843.25|14963.59|14843.59|14962.2|14842.2|10
1623562080000|2021-06-13 05:28:00|14963.57|14843.57|14966.65|14846.65|14966.65|14846.65|14963.57|14843.57|9
1623562090000|2021-06-13 05:28:10|14966.83|14846.83|14968.05|14848.05|14968.11|14848.11|14966.83|14846.83|10
1623562100000|2021-06-13 05:28:20|14968.31|14848.31|14973.09|14853.09|14973.09|14853.09|14967.09|14847.09|10
1623562110000|2021-06-13 05:28:30|14973.37|14853.37|14982.97|14862.97|14982.97|14862.97|14973.35|14853.35|10
1623562120000|2021-06-13 05:28:40|14983.66|14863.66|14988.55|14868.55|14988.55|14868.55|14983.66|14863.66|10
1623562130000|2021-06-13 05:28:50|14988.69|14868.69|14989.38|14869.38|14991.84|14871.84|14988.69|14868.69|10
1623562140000|2021-06-13 05:29:00|14990.04|14870.04|14993.97|14873.97|14993.97|14873.97|14989.99|14869.99|10
1623562150000|2021-06-13 05:29:10|14994.81|14874.81|14995.02|14875.02|14996.04|14876.04|14994.78|14874.78|10
1623562160000|2021-06-13 05:29:20|14994.63|14874.63|14993.07|14873.07|14994.63|14874.63|14993.06|14873.06|8
1623562170000|2021-06-13 05:29:30|14992.97|14872.97|14992.45|14872.45|14993.07|14873.07|14992.45|14872.45|9
1623562180000|2021-06-13 05:29:40|14992.47|14872.47|14989.31|14869.31|14992.47|14872.47|14989.31|14869.31|10
1623562190000|2021-06-13 05:29:50|14989.03|14869.03|14989.02|14869.02|14989.17|14869.17|14988.69|14868.69|10
1623562200000|2021-06-13 05:30:00|14988.88|14868.88|14987.62|14867.62|14988.98|14868.98|14987.62|14867.62|9
1623562210000|2021-06-13 05:30:10|14987.42|14867.42|14983.32|14863.32|14987.45|14867.45|14983.32|14863.32|10
1623562220000|2021-06-13 05:30:20|14983.51|14863.51|14978.92|14858.92|14983.51|14863.51|14978.9|14858.9|10
1623562230000|2021-06-13 05:30:30|14978.75|14858.75|14977.14|14857.14|14978.75|14858.75|14977.14|14857.14|9
1623562240000|2021-06-13 05:30:40|14976.24|14856.24|14970.82|14850.82|14976.24|14856.24|14970.82|14850.82|10
1623562250000|2021-06-13 05:30:50|14970.23|14850.23|14967.73|14847.73|14970.23|14850.23|14967.73|14847.73|9
1623562260000|2021-06-13 05:31:00|14966.9|14846.9|14965.03|14845.03|14966.91|14846.91|14963.66|14843.66|9
1623562270000|2021-06-13 05:31:10|14964.95|14844.95|14968.48|14848.48|14968.48|14848.48|14964.95|14844.95|10
1623562280000|2021-06-13 05:31:20|14968.55|14848.55|14969.9|14849.9|14969.9|14849.9|14968.55|14848.55|10
1623562290000|2021-06-13 05:31:30|14970.57|14850.57|14975.24|14855.24|14975.45|14855.45|14970.57|14850.57|10
1623562300000|2021-06-13 05:31:40|14975.8|14855.8|14977.28|14857.28|14977.28|14857.28|14975.8|14855.8|10
1623562310000|2021-06-13 05:31:50|14977.4|14857.4|14980.51|14860.51|14980.52|14860.52|14977.38|14857.38|10
1623562320000|2021-06-13 05:32:00|14980.39|14860.39|14985.58|14865.58|14985.58|14865.58|14980.39|14860.39|10
1623562330000|2021-06-13 05:32:10|14985.4|14865.4|14987.48|14867.48|14987.48|14867.48|14985.34|14865.34|9
1623562340000|2021-06-13 05:32:20|14987.45|14867.45|14987.6|14867.6|14987.62|14867.62|14987.26|14867.26|9
1623562350000|2021-06-13 05:32:30|14987.74|14867.74|14987.78|14867.78|14987.78|14867.78|14987.42|14867.42|10
1623562360000|2021-06-13 05:32:40|14987.76|14867.76|14990.47|14870.47|14990.47|14870.47|14987.07|14867.07|8
1623562370000|2021-06-13 05:32:50|14990.15|14870.15|14991.47|14871.47|14991.47|14871.47|14990.15|14870.15|8
1623562380000|2021-06-13 05:33:00|14991.8|14871.8|14996.05|14876.05|14996.05|14876.05|14991.8|14871.8|10
1623562390000|2021-06-13 05:33:10|14996.29|14876.29|14998.44|14878.44|14998.44|14878.44|14995.85|14875.85|10
1623562400000|2021-06-13 05:33:20|14998.39|14878.39|14998.17|14878.17|14998.39|14878.39|14997.95|14877.95|10
1623562410000|2021-06-13 05:33:30|14998.91|14878.91|14998.94|14878.94|14999.23|14879.23|14998.86|14878.86|8
1623562420000|2021-06-13 05:33:40|14998.88|14878.88|14999.18|14879.18|14999.18|14879.18|14998.2|14878.2|9
1623562430000|2021-06-13 05:33:50|14999.84|14879.84|15001.57|14881.57|15001.68|14881.68|14999.84|14879.84|7
1623562440000|2021-06-13 05:34:00|15001.8|14881.8|15005.3|14885.3|15005.3|14885.3|15001.8|14881.8|10
1623562450000|2021-06-13 05:34:10|15005.25|14885.25|15007.7|14887.7|15007.7|14887.7|15005.18|14885.18|10
1623562460000|2021-06-13 05:34:20|15007.74|14887.74|15010.79|14890.79|15010.8|14890.8|15007.74|14887.74|9
1623562470000|2021-06-13 05:34:30|15011.17|14891.17|15013.1|14893.1|15013.54|14893.54|15010.79|14890.79|9
1623562480000|2021-06-13 05:34:40|15012.91|14892.91|15011.73|14891.73|15012.98|14892.98|15011.73|14891.73|9
1623562490000|2021-06-13 05:34:50|15011.84|14891.84|15009.93|14889.93|15011.84|14891.84|15009.93|14889.93|9
1623562500000|2021-06-13 05:35:00|15009.91|14889.91|15006.78|14886.78|15009.91|14889.91|15006.78|14886.78|9
1623562510000|2021-06-13 05:35:10|15006.62|14886.62|15005.96|14885.96|15007.13|14887.13|15005.96|14885.96|10
1623562520000|2021-06-13 05:35:20|15004.48|14884.48|15003.45|14883.45|15004.48|14884.48|15002.94|14882.94|10
1623562530000|2021-06-13 05:35:30|15003.65|14883.65|15003.18|14883.18|15003.69|14883.69|15003.18|14883.18|10
1623562540000|2021-06-13 05:35:40|15003.2|14883.2|15001.9|14881.9|15003.2|14883.2|15001.56|14881.56|10
1623562550000|2021-06-13 05:35:50|15001.68|14881.68|15000.38|14880.38|15001.68|14881.68|15000.38|14880.38|8
1623562560000|2021-06-13 05:36:00|15000.27|14880.27|15000.19|14880.19|15001.79|14881.79|15000.06|14880.06|9
1623562570000|2021-06-13 05:36:10|14998.92|14878.92|14998.51|14878.51|14999.3|14879.3|14998.23|14878.23|8
1623562580000|2021-06-13 05:36:20|14998.47|14878.47|14998.76|14878.76|14999.77|14879.77|14998.47|14878.47|10
1623562590000|2021-06-13 05:36:30|14998.11|14878.11|14997.45|14877.45|14998.4|14878.4|14997.45|14877.45|10
1623562600000|2021-06-13 05:36:40|14997.54|14877.54|14996.19|14876.19|14997.54|14877.54|14996.06|14876.06|10
1623562610000|2021-06-13 05:36:50|14996.08|14876.08|14995.57|14875.57|14996.08|14876.08|14994.98|14874.98|7
1623562620000|2021-06-13 05:37:00|14995.6|14875.6|14994.52|14874.52|14995.6|14875.6|14994.52|14874.52|10
1623562630000|2021-06-13 05:37:10|14995.06|14875.06|14995.17|14875.17|14995.31|14875.31|14994.61|14874.61|10
1623562640000|2021-06-13 05:37:20|14995.18|14875.18|14994.17|14874.17|14995.76|14875.76|14994.04|14874.04|8
1623562650000|2021-06-13 05:37:30|14993.99|14873.99|14994.97|14874.97|14995.32|14875.32|14993.99|14873.99|10
1623562660000|2021-06-13 05:37:40|14995.22|14875.22|14997.68|14877.68|14997.68|14877.68|14995.22|14875.22|8
1623562670000|2021-06-13 05:37:50|14998.2|14878.2|14999.3|14879.3|14999.62|14879.62|14998.2|14878.2|8
1623562680000|2021-06-13 05:38:00|14999.45|14879.45|14999.25|14879.25|14999.89|14879.89|14999.25|14879.25|8
1623562690000|2021-06-13 05:38:10|14999.1|14879.1|14998.3|14878.3|14999.1|14879.1|14998.3|14878.3|10
1623562700000|2021-06-13 05:38:20|14997.87|14877.87|14996.92|14876.92|14997.87|14877.87|14996.9|14876.9|10
1623562710000|2021-06-13 05:38:30|14996.94|14876.94|14997.49|14877.49|14997.56|14877.56|14996.93|14876.93|9
1623562720000|2021-06-13 05:38:40|14997.59|14877.59|14998.43|14878.43|14998.92|14878.92|14997.59|14877.59|10
1623562730000|2021-06-13 05:38:50|14998.67|14878.67|15002.34|14882.34|15002.34|14882.34|14998.57|14878.57|10
1623562740000|2021-06-13 05:39:00|15002.85|14882.85|15008.25|14888.25|15008.25|14888.25|15002.84|14882.84|10
1623562750000|2021-06-13 05:39:10|15008.44|14888.44|15009.87|14889.87|15009.87|14889.87|15008.44|14888.44|9
1623562760000|2021-06-13 05:39:20|15011.49|14891.49|15015.54|14895.54|15015.54|14895.54|15011.39|14891.39|10
1623562770000|2021-06-13 05:39:30|15015.73|14895.73|15018.03|14898.03|15018.19|14898.19|15015.72|14895.72|9
1623562780000|2021-06-13 05:39:40|15016.47|14896.47|15014.87|14894.87|15016.49|14896.49|15014.8|14894.8|10
1623562790000|2021-06-13 05:39:50|15014.23|14894.23|15013.63|14893.63|15014.27|14894.27|15013.63|14893.63|8
1623562800000|2021-06-13 05:40:00|15012.74|14892.74|15011.34|14891.34|15012.97|14892.97|15011.34|14891.34|9
1623562810000|2021-06-13 05:40:10|15011.21|14891.21|15009.93|14889.93|15011.21|14891.21|15009.93|14889.93|9
1623562820000|2021-06-13 05:40:20|15009.7|14889.7|15008.55|14888.55|15010.49|14890.49|15008.55|14888.55|7
1623562830000|2021-06-13 05:40:30|15008.34|14888.34|15007.06|14887.06|15008.48|14888.48|15007.06|14887.06|10
1623562840000|2021-06-13 05:40:40|15007.05|14887.05|15006.64|14886.64|15007.05|14887.05|15006.62|14886.62|7
1623562850000|2021-06-13 05:40:50|15006.78|14886.78|15005.56|14885.56|15007.15|14887.15|15005.56|14885.56|10
1623562860000|2021-06-13 05:41:00|15004.67|14884.67|15002.38|14882.38|15004.67|14884.67|15002.38|14882.38|10
1623562870000|2021-06-13 05:41:10|15002.28|14882.28|15000.51|14880.51|15002.36|14882.36|15000.51|14880.51|9
1623562880000|2021-06-13 05:41:20|15000.55|14880.55|14998.88|14878.88|15000.55|14880.55|14998.88|14878.88|10
1623562890000|2021-06-13 05:41:30|14998.3|14878.3|14993.2|14873.2|14998.55|14878.55|14993.2|14873.2|10
1623562900000|2021-06-13 05:41:40|14993.09|14873.09|14985.18|14865.18|14993.09|14873.09|14985.18|14865.18|10
1623562910000|2021-06-13 05:41:50|14984.79|14864.79|14980.22|14860.22|14985.33|14865.33|14980.21|14860.21|10
1623562920000|2021-06-13 05:42:00|14979.69|14859.69|14980.64|14860.64|14980.64|14860.64|14978.71|14858.71|10
1623562930000|2021-06-13 05:42:10|14982.6|14862.6|14980.84|14860.84|14982.6|14862.6|14980.22|14860.22|10
1623562940000|2021-06-13 05:42:20|14980.79|14860.79|14979.3|14859.3|14980.79|14860.79|14979.28|14859.28|9
1623562950000|2021-06-13 05:42:30|14979.26|14859.26|14976.69|14856.69|14979.26|14859.26|14976.69|14856.69|10
1623562960000|2021-06-13 05:42:40|14976.2|14856.2|14975.82|14855.82|14976.3|14856.3|14975.49|14855.49|10
1623562970000|2021-06-13 05:42:50|14975.68|14855.68|14974.32|14854.32|14975.68|14855.68|14974.32|14854.32|10
1623562980000|2021-06-13 05:43:00|14974.58|14854.58|14974.13|14854.13|14974.93|14854.93|14973.68|14853.68|9
1623562990000|2021-06-13 05:43:10|14973.99|14853.99|14972.31|14852.31|14974.25|14854.25|14972.26|14852.26|9
1623563000000|2021-06-13 05:43:20|14972.12|14852.12|14972.04|14852.04|14972.13|14852.13|14971.86|14851.86|10
1623563010000|2021-06-13 05:43:30|14972.13|14852.13|14974.62|14854.62|14974.62|14854.62|14972.13|14852.13|10
1623563020000|2021-06-13 05:43:40|14974.61|14854.61|14974.85|14854.85|14974.97|14854.97|14974.61|14854.61|10
1623563030000|2021-06-13 05:43:50|14975.22|14855.22|14975.61|14855.61|14975.73|14855.73|14975.22|14855.22|8
1623563040000|2021-06-13 05:44:00|14975.7|14855.7|14976.13|14856.13|14976.13|14856.13|14975.59|14855.59|9
1623563050000|2021-06-13 05:44:10|14976.68|14856.68|14979.11|14859.11|14979.11|14859.11|14976.67|14856.67|10
1623563060000|2021-06-13 05:44:20|14979.12|14859.12|14979.13|14859.13|14979.84|14859.84|14979.12|14859.12|10
1623563070000|2021-06-13 05:44:30|14979|14859|14979.6|14859.6|14979.6|14859.6|14978.65|14858.65|9
1623563080000|2021-06-13 05:44:40|14979.47|14859.47|14977.31|14857.31|14979.47|14859.47|14977.31|14857.31|8
1623563090000|2021-06-13 05:44:50|14977.3|14857.3|14976.14|14856.14|14977.59|14857.59|14975.76|14855.76|9
1623563100000|2021-06-13 05:45:00|14976.56|14856.56|14975.61|14855.61|14976.89|14856.89|14975.61|14855.61|10
1623563110000|2021-06-13 05:45:10|14975.72|14855.72|14971.82|14851.82|14975.8|14855.8|14971.82|14851.82|10
1623563120000|2021-06-13 05:45:20|14971.3|14851.3|14967.77|14847.77|14971.3|14851.3|14967.77|14847.77|10
1623563130000|2021-06-13 05:45:30|14967.26|14847.26|14961.11|14841.11|14967.26|14847.26|14961.11|14841.11|10
1623563140000|2021-06-13 05:45:40|14961.07|14841.07|14959.03|14839.03|14961.07|14841.07|14958.73|14838.73|10
1623563150000|2021-06-13 05:45:50|14958.93|14838.93|14958.15|14838.15|14959.09|14839.09|14958.11|14838.11|10
1623563160000|2021-06-13 05:46:00|14957.74|14837.74|14954.61|14834.61|14957.74|14837.74|14954.61|14834.61|10
1623563170000|2021-06-13 05:46:10|14954.16|14834.16|14950.05|14830.05|14954.16|14834.16|14949.86|14829.86|9
1623563180000|2021-06-13 05:46:20|14950.06|14830.06|14945.43|14825.43|14950.06|14830.06|14945.43|14825.43|9
1623563190000|2021-06-13 05:46:30|14944.78|14824.78|14941.81|14821.81|14945.22|14825.22|14941.81|14821.81|9
1623563200000|2021-06-13 05:46:40|14941.63|14821.63|14939.96|14819.96|14941.63|14821.63|14939.83|14819.83|10
1623563210000|2021-06-13 05:46:50|14939.44|14819.44|14938.88|14818.88|14939.44|14819.44|14938.17|14818.17|10
1623563220000|2021-06-13 05:47:00|14938.89|14818.89|14937.59|14817.59|14941.29|14821.29|14936.5|14816.5|9
1623563230000|2021-06-13 05:47:10|14937.07|14817.07|14938.02|14818.02|14938.02|14818.02|14936.78|14816.78|10
1623563240000|2021-06-13 05:47:20|14938.3|14818.3|14942.07|14822.07|14942.07|14822.07|14938.3|14818.3|10
1623563250000|2021-06-13 05:47:30|14942.29|14822.29|14949.04|14829.04|14949.04|14829.04|14942.29|14822.29|10
1623563260000|2021-06-13 05:47:40|14949.8|14829.8|14951.27|14831.27|14951.27|14831.27|14949.8|14829.8|8
1623563270000|2021-06-13 05:47:50|14951.03|14831.03|14955.41|14835.41|14955.41|14835.41|14951.03|14831.03|8
1623563280000|2021-06-13 05:48:00|14956.32|14836.32|14957.6|14837.6|14957.7|14837.7|14956.18|14836.18|10
1623563290000|2021-06-13 05:48:10|14957.44|14837.44|14959.34|14839.34|14959.34|14839.34|14957.18|14837.18|9
1623563300000|2021-06-13 05:48:20|14959.35|14839.35|14961.65|14841.65|14961.65|14841.65|14959.35|14839.35|10
1623563310000|2021-06-13 05:48:30|14962.77|14842.77|14963.54|14843.54|14963.84|14843.84|14962.77|14842.77|9
1623563320000|2021-06-13 05:48:40|14964.16|14844.16|14965.23|14845.23|14965.24|14845.24|14964.15|14844.15|10
1623563330000|2021-06-13 05:48:50|14965.36|14845.36|14968.22|14848.22|14968.22|14848.22|14965.36|14845.36|10
1623563340000|2021-06-13 05:49:00|14967.77|14847.77|14966.9|14846.9|14967.77|14847.77|14966.12|14846.12|10
1623563350000|2021-06-13 05:49:10|14966.7|14846.7|14965.23|14845.23|14967.12|14847.12|14965.23|14845.23|10
1623563360000|2021-06-13 05:49:20|14965.37|14845.37|14965.26|14845.26|14965.8|14845.8|14965.22|14845.22|10
1623563370000|2021-06-13 05:49:30|14965.42|14845.42|14963.41|14843.41|14965.42|14845.42|14963.41|14843.41|10
1623563380000|2021-06-13 05:49:40|14963.25|14843.25|14963.31|14843.31|14963.31|14843.31|14962.85|14842.85|10
1623563390000|2021-06-13 05:49:50|14963.3|14843.3|14964.09|14844.09|14964.09|14844.09|14963.11|14843.11|10
1623563400000|2021-06-13 05:50:00|14965.22|14845.22|14965.66|14845.66|14966.31|14846.31|14965.22|14845.22|10
1623563410000|2021-06-13 05:50:10|14965.65|14845.65|14966.19|14846.19|14966.19|14846.19|14965.54|14845.54|9
1623563420000|2021-06-13 05:50:20|14965.98|14845.98|14967.29|14847.29|14967.29|14847.29|14965.58|14845.58|7
1623563430000|2021-06-13 05:50:30|14967.38|14847.38|14965.76|14845.76|14967.66|14847.66|14965.76|14845.76|10
1623563440000|2021-06-13 05:50:40|14965.64|14845.64|14961.37|14841.37|14965.64|14845.64|14961.37|14841.37|9
1623563450000|2021-06-13 05:50:50|14960.32|14840.32|14958.53|14838.53|14960.32|14840.32|14958.53|14838.53|10
1623563460000|2021-06-13 05:51:00|14957.62|14837.62|14954.72|14834.72|14957.77|14837.77|14954.72|14834.72|10
1623563470000|2021-06-13 05:51:10|14954.63|14834.63|14949.34|14829.34|14954.63|14834.63|14949.34|14829.34|9
1623563480000|2021-06-13 05:51:20|14948.36|14828.36|14943.89|14823.89|14948.36|14828.36|14943.81|14823.81|9
1623563490000|2021-06-13 05:51:30|14943.73|14823.73|14941.65|14821.65|14943.82|14823.82|14941.65|14821.65|9
1623563500000|2021-06-13 05:51:40|14941.51|14821.51|14939.87|14819.87|14941.51|14821.51|14939.87|14819.87|10
1623563510000|2021-06-13 05:51:50|14940.33|14820.33|14940.47|14820.47|14941|14821|14940.26|14820.26|10
1623563520000|2021-06-13 05:52:00|14941.44|14821.44|14939.47|14819.47|14941.44|14821.44|14938.55|14818.55|9
1623563530000|2021-06-13 05:52:10|14939.3|14819.3|14939.11|14819.11|14939.41|14819.41|14939.06|14819.06|8
1623563540000|2021-06-13 05:52:20|14938.8|14818.8|14937.84|14817.84|14938.8|14818.8|14937.84|14817.84|10
1623563550000|2021-06-13 05:52:30|14937.98|14817.98|14937.38|14817.38|14938.58|14818.58|14937.28|14817.28|10
1623563560000|2021-06-13 05:52:40|14936.72|14816.72|14936.25|14816.25|14936.76|14816.76|14936.25|14816.25|10
1623563570000|2021-06-13 05:52:50|14935.61|14815.61|14938.14|14818.14|14938.2|14818.2|14935.61|14815.61|9
1623563580000|2021-06-13 05:53:00|14938.1|14818.1|14937.18|14817.18|14938.2|14818.2|14936.9|14816.9|10
1623563590000|2021-06-13 05:53:10|14937.2|14817.2|14940.12|14820.12|14940.12|14820.12|14937.01|14817.01|10
1623563600000|2021-06-13 05:53:20|14941.23|14821.23|14945.32|14825.32|14945.32|14825.32|14941.04|14821.04|10
1623563610000|2021-06-13 05:53:30|14945.47|14825.47|14944.84|14824.84|14945.78|14825.78|14944.84|14824.84|8
1623563620000|2021-06-13 05:53:40|14944.79|14824.79|14944.22|14824.22|14944.84|14824.84|14943.83|14823.83|9
1623563630000|2021-06-13 05:53:50|14944.21|14824.21|14945.54|14825.54|14945.55|14825.55|14944.21|14824.21|10
1623563640000|2021-06-13 05:54:00|14945.04|14825.04|14945.09|14825.09|14945.09|14825.09|14944.25|14824.25|10
1623563650000|2021-06-13 05:54:10|14945.24|14825.24|14948.16|14828.16|14948.16|14828.16|14945.24|14825.24|10
1623563660000|2021-06-13 05:54:20|14947.48|14827.48|14948.71|14828.71|14948.78|14828.78|14947.32|14827.32|9
1623563670000|2021-06-13 05:54:30|14948.83|14828.83|14947.3|14827.3|14948.83|14828.83|14947.22|14827.22|8
1623563680000|2021-06-13 05:54:40|14947.6|14827.6|14945.6|14825.6|14947.6|14827.6|14945.53|14825.53|10
1623563690000|2021-06-13 05:54:50|14945.33|14825.33|14944.77|14824.77|14945.33|14825.33|14944.76|14824.76|9
1623563700000|2021-06-13 05:55:00|14944.88|14824.88|14944.42|14824.42|14944.88|14824.88|14944.3|14824.3|9
1623563710000|2021-06-13 05:55:10|14943.55|14823.55|14943.41|14823.41|14943.55|14823.55|14942.48|14822.48|10
1623563720000|2021-06-13 05:55:20|14943.64|14823.64|14943.75|14823.75|14943.75|14823.75|14943.31|14823.31|9
1623563730000|2021-06-13 05:55:30|14943.92|14823.92|14941.81|14821.81|14943.93|14823.93|14941.81|14821.81|10
1623563740000|2021-06-13 05:55:40|14941.45|14821.45|14939.79|14819.79|14941.45|14821.45|14939.79|14819.79|9
1623563750000|2021-06-13 05:55:50|14939.26|14819.26|14937.66|14817.66|14939.26|14819.26|14937.66|14817.66|8
1623563760000|2021-06-13 05:56:00|14937.52|14817.52|14935.51|14815.51|14937.52|14817.52|14935.51|14815.51|8
1623563770000|2021-06-13 05:56:10|14935.36|14815.36|14932.35|14812.35|14935.36|14815.36|14932.35|14812.35|10
1623563780000|2021-06-13 05:56:20|14931.19|14811.19|14927.06|14807.06|14931.19|14811.19|14927.06|14807.06|9
1623563790000|2021-06-13 05:56:30|14927.11|14807.11|14927.68|14807.68|14927.73|14807.73|14926.54|14806.54|9
1623563800000|2021-06-13 05:56:40|14927.67|14807.67|14928.73|14808.73|14929.08|14809.08|14927.64|14807.64|8
1623563810000|2021-06-13 05:56:50|14929|14809|14929.24|14809.24|14929.29|14809.29|14928.65|14808.65|9
1623563820000|2021-06-13 05:57:00|14929.26|14809.26|14929.89|14809.89|14929.89|14809.89|14929.21|14809.21|10
1623563830000|2021-06-13 05:57:10|14929.87|14809.87|14928.43|14808.43|14930.41|14810.41|14928.43|14808.43|10
1623563840000|2021-06-13 05:57:20|14927.91|14807.91|14921.08|14801.08|14927.91|14807.91|14921.06|14801.06|10
1623563850000|2021-06-13 05:57:30|14920.56|14800.56|14917.63|14797.63|14920.56|14800.56|14917.63|14797.63|9
1623563860000|2021-06-13 05:57:40|14917.21|14797.21|14918.05|14798.05|14918.05|14798.05|14917.21|14797.21|7
1623563870000|2021-06-13 05:57:50|14918.35|14798.35|14915.98|14795.98|14918.35|14798.35|14915.35|14795.35|10
1623563880000|2021-06-13 05:58:00|14915.94|14795.94|14916.93|14796.93|14916.93|14796.93|14915.85|14795.85|10
1623563890000|2021-06-13 05:58:10|14917.06|14797.06|14916.95|14796.95|14917.22|14797.22|14916.79|14796.79|10
1623563900000|2021-06-13 05:58:20|14916.18|14796.18|14914.45|14794.45|14916.18|14796.18|14914.45|14794.45|10
1623563910000|2021-06-13 05:58:30|14914.3|14794.3|14914.46|14794.46|14915.08|14795.08|14913.26|14793.26|10
1623563920000|2021-06-13 05:58:40|14914.35|14794.35|14914.54|14794.54|14914.54|14794.54|14913.95|14793.95|9
1623563930000|2021-06-13 05:58:50|14913.61|14793.61|14913.28|14793.28|14914.39|14794.39|14913.28|14793.28|10
1623563940000|2021-06-13 05:59:00|14913.75|14793.75|14916.62|14796.62|14916.62|14796.62|14913.61|14793.61|10
1623563950000|2021-06-13 05:59:10|14917.08|14797.08|14918.05|14798.05|14918.46|14798.46|14917.08|14797.08|10
1623563960000|2021-06-13 05:59:20|14917.39|14797.39|14915.04|14795.04|14918.17|14798.17|14915.04|14795.04|10
1623563970000|2021-06-13 05:59:30|14914.31|14794.31|14914.26|14794.26|14914.31|14794.31|14913.5|14793.5|10
1623563980000|2021-06-13 05:59:40|14914.37|14794.37|14915.4|14795.4|14915.4|14795.4|14914.37|14794.37|9
1623563990000|2021-06-13 05:59:50|14916.27|14796.27|14917.89|14797.89|14917.89|14797.89|14916.07|14796.07|10
1623564000000|2021-06-13 06:00:00|14917.8|14797.8|14917.36|14797.36|14918.5|14798.5|14917.36|14797.36|10
1623564010000|2021-06-13 06:00:10|14917.06|14797.06|14915.16|14795.16|14917.46|14797.46|14915.16|14795.16|10
1623564020000|2021-06-13 06:00:20|14914.84|14794.84|14908.21|14788.21|14914.84|14794.84|14908.21|14788.21|10
1623564030000|2021-06-13 06:00:30|14907.43|14787.43|14902.79|14782.79|14907.43|14787.43|14902.79|14782.79|10
1623564040000|2021-06-13 06:00:40|14902.72|14782.72|14894.76|14774.76|14902.72|14782.72|14894.76|14774.76|10
1623564050000|2021-06-13 06:00:50|14890.73|14770.73|14889.89|14769.89|14890.73|14770.73|14889.31|14769.31|10
1623564060000|2021-06-13 06:01:00|14889.55|14769.55|14885.79|14765.79|14889.65|14769.65|14885.61|14765.61|10
1623564070000|2021-06-13 06:01:10|14884.73|14764.73|14886.08|14766.08|14886.08|14766.08|14884.04|14764.04|10
1623564080000|2021-06-13 06:01:20|14886.47|14766.47|14891.34|14771.34|14891.34|14771.34|14886.47|14766.47|10
1623564090000|2021-06-13 06:01:30|14892.24|14772.24|14896.81|14776.81|14896.81|14776.81|14892.24|14772.24|9
1623564100000|2021-06-13 06:01:40|14897.91|14777.91|14903.99|14783.99|14904.03|14784.03|14897.91|14777.91|10
1623564110000|2021-06-13 06:01:50|14905.1|14785.1|14908.45|14788.45|14908.71|14788.71|14905.07|14785.07|9
1623564120000|2021-06-13 06:02:00|14908.51|14788.51|14910.8|14790.8|14910.92|14790.92|14908.48|14788.48|9
1623564130000|2021-06-13 06:02:10|14911.8|14791.8|14916.4|14796.4|14916.4|14796.4|14911.8|14791.8|10
1623564140000|2021-06-13 06:02:20|14916.25|14796.25|14922.22|14802.22|14922.22|14802.22|14916.25|14796.25|10
1623564150000|2021-06-13 06:02:30|14922.21|14802.21|14919.83|14799.83|14922.35|14802.35|14919.83|14799.83|10
1623564160000|2021-06-13 06:02:40|14920.2|14800.2|14918.44|14798.44|14921.01|14801.01|14918.44|14798.44|10
1623564170000|2021-06-13 06:02:50|14917.9|14797.9|14916.8|14796.8|14917.9|14797.9|14916.8|14796.8|10
1623564180000|2021-06-13 06:03:00|14916.49|14796.49|14914.51|14794.51|14916.49|14796.49|14914.51|14794.51|10
1623564190000|2021-06-13 06:03:10|14914.62|14794.62|14913.5|14793.5|14914.62|14794.62|14913.1|14793.1|10
1623564200000|2021-06-13 06:03:20|14912.01|14792.01|14911.06|14791.06|14912.45|14792.45|14911.06|14791.06|9
1623564210000|2021-06-13 06:03:30|14910.35|14790.35|14908.54|14788.54|14910.35|14790.35|14908.54|14788.54|9
1623564220000|2021-06-13 06:03:40|14908.59|14788.59|14907.92|14787.92|14909.15|14789.15|14907.58|14787.58|10
1623564230000|2021-06-13 06:03:50|14908.91|14788.91|14908.81|14788.81|14909.03|14789.03|14908.78|14788.78|9
1623564240000|2021-06-13 06:04:00|14908.86|14788.86|14908.45|14788.45|14910.37|14790.37|14908.45|14788.45|10
1623564250000|2021-06-13 06:04:10|14908.92|14788.92|14910.67|14790.67|14910.67|14790.67|14908.92|14788.92|10
1623564260000|2021-06-13 06:04:20|14910.54|14790.54|14912.06|14792.06|14912.06|14792.06|14910.54|14790.54|10
1623564270000|2021-06-13 06:04:30|14912.62|14792.62|14916.54|14796.54|14916.54|14796.54|14912.62|14792.62|9
1623564280000|2021-06-13 06:04:40|14917.21|14797.21|14918.09|14798.09|14918.23|14798.23|14917.21|14797.21|10
1623564290000|2021-06-13 06:04:50|14918.39|14798.39|14922.89|14802.89|14922.89|14802.89|14918.39|14798.39|9
1623564300000|2021-06-13 06:05:00|14924.09|14804.09|14924.45|14804.45|14925.13|14805.13|14924.02|14804.02|10
1623564310000|2021-06-13 06:05:10|14923.84|14803.84|14920.6|14800.6|14923.84|14803.84|14920.6|14800.6|10
1623564320000|2021-06-13 06:05:20|14920.73|14800.73|14914.77|14794.77|14920.73|14800.73|14914.77|14794.77|10
1623564330000|2021-06-13 06:05:30|14914.76|14794.76|14910.08|14790.08|14914.76|14794.76|14910.08|14790.08|9
1623564340000|2021-06-13 06:05:40|14909.82|14789.82|14907.4|14787.4|14909.89|14789.89|14907.4|14787.4|9
1623564350000|2021-06-13 06:05:50|14907.05|14787.05|14904.38|14784.38|14907.05|14787.05|14904.38|14784.38|10
1623564360000|2021-06-13 06:06:00|14904.37|14784.37|14902.85|14782.85|14904.37|14784.37|14902.85|14782.85|10
1623564370000|2021-06-13 06:06:10|14902.53|14782.53|14899.68|14779.68|14902.53|14782.53|14899.53|14779.53|10
1623564380000|2021-06-13 06:06:20|14899.28|14779.28|14896.38|14776.38|14899.28|14779.28|14896.38|14776.38|10
1623564390000|2021-06-13 06:06:30|14895.1|14775.1|14892.76|14772.76|14895.1|14775.1|14891.76|14771.76|10
1623564400000|2021-06-13 06:06:40|14891.73|14771.73|14886.53|14766.53|14892.17|14772.17|14885.64|14765.64|10
1623564410000|2021-06-13 06:06:50|14886.74|14766.74|14887.92|14767.92|14888.56|14768.56|14886.74|14766.74|10
1623564420000|2021-06-13 06:07:00|14887.72|14767.72|14893.81|14773.81|14893.81|14773.81|14887.58|14767.58|10
1623564430000|2021-06-13 06:07:10|14893.56|14773.56|14893.72|14773.72|14893.96|14773.96|14892.99|14772.99|8
1623564440000|2021-06-13 06:07:20|14894.26|14774.26|14895.71|14775.71|14895.82|14775.82|14894.06|14774.06|8
1623564450000|2021-06-13 06:07:30|14896.73|14776.73|14896.33|14776.33|14896.73|14776.73|14895.83|14775.83|10
1623564460000|2021-06-13 06:07:40|14896.45|14776.45|14896.37|14776.37|14896.72|14776.72|14896.16|14776.16|9
1623564470000|2021-06-13 06:07:50|14896.69|14776.69|14898.07|14778.07|14898.07|14778.07|14896.67|14776.67|9
1623564480000|2021-06-13 06:08:00|14897.93|14777.93|14898.55|14778.55|14898.76|14778.76|14897.93|14777.93|10
1623564490000|2021-06-13 06:08:10|14898.58|14778.58|14899.42|14779.42|14899.49|14779.49|14897.27|14777.27|10
1623564500000|2021-06-13 06:08:20|14900.04|14780.04|14900.48|14780.48|14900.48|14780.48|14899.97|14779.97|9
1623564510000|2021-06-13 06:08:30|14900.79|14780.79|14901.65|14781.65|14901.7|14781.7|14898.93|14778.93|10
1623564520000|2021-06-13 06:08:40|14901.95|14781.95|14907.87|14787.87|14907.87|14787.87|14901.95|14781.95|10
1623564530000|2021-06-13 06:08:50|14910.07|14790.07|14912.63|14792.63|14912.63|14792.63|14910.07|14790.07|10
1623564540000|2021-06-13 06:09:00|14912.82|14792.82|14920.27|14800.27|14920.27|14800.27|14912.82|14792.82|10
1623564550000|2021-06-13 06:09:10|14920.35|14800.35|14919.63|14799.63|14920.58|14800.58|14919.63|14799.63|9
1623564560000|2021-06-13 06:09:20|14919.64|14799.64|14915.29|14795.29|14920.03|14800.03|14914.94|14794.94|10
1623564570000|2021-06-13 06:09:30|14915.04|14795.04|14918.59|14798.59|14918.59|14798.59|14915.04|14795.04|10
1623564580000|2021-06-13 06:09:40|14919.44|14799.44|14922.26|14802.26|14922.26|14802.26|14919.44|14799.44|10
1623564590000|2021-06-13 06:09:50|14922.43|14802.43|14924.52|14804.52|14924.9|14804.9|14922.27|14802.27|9
1623564600000|2021-06-13 06:10:00|14925.91|14805.91|14924.83|14804.83|14926.13|14806.13|14924.83|14804.83|9
1623564610000|2021-06-13 06:10:10|14925.13|14805.13|14925.03|14805.03|14925.14|14805.14|14924.23|14804.23|10
1623564620000|2021-06-13 06:10:20|14924.9|14804.9|14924.22|14804.22|14925.34|14805.34|14924.22|14804.22|10
1623564630000|2021-06-13 06:10:30|14924.13|14804.13|14926.73|14806.73|14926.73|14806.73|14923.96|14803.96|10
1623564640000|2021-06-13 06:10:40|14926.76|14806.76|14933.07|14813.07|14933.07|14813.07|14926.76|14806.76|10
1623564650000|2021-06-13 06:10:50|14934.79|14814.79|14936.49|14816.49|14936.49|14816.49|14933.9|14813.9|9
1623564660000|2021-06-13 06:11:00|14936.8|14816.8|14945.02|14825.02|14945.69|14825.69|14936.79|14816.79|10
1623564670000|2021-06-13 06:11:10|14944.59|14824.59|14942.81|14822.81|14944.82|14824.82|14942.81|14822.81|10
1623564680000|2021-06-13 06:11:20|14942.89|14822.89|14943.25|14823.25|14943.77|14823.77|14942.38|14822.38|9
1623564690000|2021-06-13 06:11:30|14943.42|14823.42|14938.72|14818.72|14943.42|14823.42|14938.72|14818.72|9
1623564700000|2021-06-13 06:11:40|14938.41|14818.41|14935.02|14815.02|14938.41|14818.41|14935.02|14815.02|10
1623564710000|2021-06-13 06:11:50|14934.94|14814.94|14936.84|14816.84|14936.89|14816.89|14934.94|14814.94|9
1623564720000|2021-06-13 06:12:00|14937.18|14817.18|14938.78|14818.78|14938.95|14818.95|14937.18|14817.18|10
1623564730000|2021-06-13 06:12:10|14938.44|14818.44|14941.76|14821.76|14941.76|14821.76|14938.44|14818.44|10
1623564740000|2021-06-13 06:12:20|14942.38|14822.38|14944.8|14824.8|14944.8|14824.8|14942.38|14822.38|10
1623564750000|2021-06-13 06:12:30|14946.62|14826.62|14949.56|14829.56|14949.56|14829.56|14946.04|14826.04|10
1623564760000|2021-06-13 06:12:40|14950.01|14830.01|14949.04|14829.04|14950.09|14830.09|14949.04|14829.04|10
1623564770000|2021-06-13 06:12:50|14948.95|14828.95|14950.13|14830.13|14950.13|14830.13|14948.95|14828.95|8
1623564780000|2021-06-13 06:13:00|14950.17|14830.17|14948.57|14828.57|14951.06|14831.06|14948.57|14828.57|9
1623564790000|2021-06-13 06:13:10|14948.63|14828.63|14950.82|14830.82|14950.84|14830.84|14948.52|14828.52|10
1623564800000|2021-06-13 06:13:20|14951.41|14831.41|14953.22|14833.22|14953.22|14833.22|14951.33|14831.33|10
1623564810000|2021-06-13 06:13:30|14953.51|14833.51|14953.62|14833.62|14953.68|14833.68|14953.51|14833.51|7
1623564820000|2021-06-13 06:13:40|14953.46|14833.46|14953.18|14833.18|14953.46|14833.46|14953.08|14833.08|7
1623564830000|2021-06-13 06:13:50|14953.39|14833.39|14954.35|14834.35|14954.67|14834.67|14953.39|14833.39|8
1623564840000|2021-06-13 06:14:00|14954.63|14834.63|14958.59|14838.59|14958.59|14838.59|14954.57|14834.57|10
1623564850000|2021-06-13 06:14:10|14957.86|14837.86|14959.69|14839.69|14959.69|14839.69|14957.86|14837.86|9
1623564860000|2021-06-13 06:14:20|14959.82|14839.82|14964.58|14844.58|14964.58|14844.58|14959.82|14839.82|10
1623564870000|2021-06-13 06:14:30|14965.71|14845.71|14968.69|14848.69|14968.72|14848.72|14965.71|14845.71|10
1623564880000|2021-06-13 06:14:40|14968.32|14848.32|14966.36|14846.36|14968.79|14848.79|14966.36|14846.36|10
1623564890000|2021-06-13 06:14:50|14967.33|14847.33|14967.38|14847.38|14969.52|14849.52|14967.3|14847.3|9
1623564900000|2021-06-13 06:15:00|14966.94|14846.94|14960.05|14840.05|14966.95|14846.95|14960.05|14840.05|10
1623564910000|2021-06-13 06:15:10|14959.51|14839.51|14955.88|14835.88|14959.51|14839.51|14955.88|14835.88|10
1623564920000|2021-06-13 06:15:20|14956.08|14836.08|14958.92|14838.92|14958.92|14838.92|14956.08|14836.08|10
1623564930000|2021-06-13 06:15:30|14959.1|14839.1|14957.68|14837.68|14959.41|14839.41|14957.68|14837.68|10
1623564940000|2021-06-13 06:15:40|14957.67|14837.67|14953.23|14833.23|14957.67|14837.67|14953.23|14833.23|10
1623564950000|2021-06-13 06:15:50|14953.42|14833.42|14952.49|14832.49|14953.42|14833.42|14952.31|14832.31|10
1623564960000|2021-06-13 06:16:00|14952.32|14832.32|14949.58|14829.58|14952.32|14832.32|14949.44|14829.44|10
1623564970000|2021-06-13 06:16:10|14949.16|14829.16|14950.37|14830.37|14950.37|14830.37|14949.16|14829.16|9
1623564980000|2021-06-13 06:16:20|14950.3|14830.3|14949.74|14829.74|14950.6|14830.6|14949.74|14829.74|10
1623564990000|2021-06-13 06:16:30|14949.67|14829.67|14948.83|14828.83|14949.67|14829.67|14948.7|14828.7|10
1623565000000|2021-06-13 06:16:40|14948.38|14828.38|14943.76|14823.76|14948.38|14828.38|14943.76|14823.76|10
1623565010000|2021-06-13 06:16:50|14943.36|14823.36|14942.62|14822.62|14943.36|14823.36|14942.62|14822.62|8
1623565020000|2021-06-13 06:17:00|14942.64|14822.64|14940.9|14820.9|14942.64|14822.64|14940.9|14820.9|8
1623565030000|2021-06-13 06:17:10|14940.94|14820.94|14941.16|14821.16|14941.16|14821.16|14940.66|14820.66|9
1623565040000|2021-06-13 06:17:20|14939.53|14819.53|14941.63|14821.63|14941.63|14821.63|14939.53|14819.53|9
1623565050000|2021-06-13 06:17:30|14941.57|14821.57|14940.48|14820.48|14942.5|14822.5|14940.48|14820.48|10
1623565060000|2021-06-13 06:17:40|14940.66|14820.66|14939.77|14819.77|14940.66|14820.66|14939.51|14819.51|9
1623565070000|2021-06-13 06:17:50|14938.27|14818.27|14933.22|14813.22|14938.27|14818.27|14933.22|14813.22|10
1623565080000|2021-06-13 06:18:00|14933.18|14813.18|14925.47|14805.47|14933.18|14813.18|14925.47|14805.47|10
1623565090000|2021-06-13 06:18:10|14924.46|14804.46|14922.56|14802.56|14924.46|14804.46|14922.56|14802.56|10
1623565100000|2021-06-13 06:18:20|14921.67|14801.67|14920.51|14800.51|14921.67|14801.67|14920.03|14800.03|10
1623565110000|2021-06-13 06:18:30|14919.86|14799.86|14919.99|14799.99|14920.84|14800.84|14919.86|14799.86|9
1623565120000|2021-06-13 06:18:40|14918.76|14798.76|14917.39|14797.39|14919.37|14799.37|14917.39|14797.39|10
1623565130000|2021-06-13 06:18:50|14917.04|14797.04|14916.57|14796.57|14917.24|14797.24|14916.57|14796.57|10
1623565140000|2021-06-13 06:19:00|14916.4|14796.4|14917.91|14797.91|14918|14798|14915.5|14795.5|10
1623565150000|2021-06-13 06:19:10|14918.79|14798.79|14920.24|14800.24|14920.24|14800.24|14918.67|14798.67|10
1623565160000|2021-06-13 06:19:20|14920.13|14800.13|14921.51|14801.51|14921.78|14801.78|14920.13|14800.13|10
1623565170000|2021-06-13 06:19:30|14922.21|14802.21|14923.7|14803.7|14923.7|14803.7|14922.21|14802.21|10
1623565180000|2021-06-13 06:19:40|14923.84|14803.84|14924.54|14804.54|14924.75|14804.75|14923.84|14803.84|9
1623565190000|2021-06-13 06:19:50|14924.25|14804.25|14924.08|14804.08|14924.48|14804.48|14923.95|14803.95|9
1623565200000|2021-06-13 06:20:00|14924.35|14804.35|14925.94|14805.94|14926.39|14806.39|14924.25|14804.25|10
1623565210000|2021-06-13 06:20:10|14926.23|14806.23|14932.52|14812.52|14932.52|14812.52|14926.23|14806.23|10
1623565220000|2021-06-13 06:20:20|14932.94|14812.94|14938.84|14818.84|14938.84|14818.84|14932.94|14812.94|10
1623565230000|2021-06-13 06:20:30|14939.01|14819.01|14941.76|14821.76|14941.76|14821.76|14939.01|14819.01|10
1623565240000|2021-06-13 06:20:40|14941.75|14821.75|14942.26|14822.26|14942.29|14822.29|14941.69|14821.69|10
1623565250000|2021-06-13 06:20:50|14942.83|14822.83|14943.64|14823.64|14943.64|14823.64|14942.65|14822.65|10
1623565260000|2021-06-13 06:21:00|14943.82|14823.82|14943.46|14823.46|14944.26|14824.26|14943.46|14823.46|10
1623565270000|2021-06-13 06:21:10|14943.42|14823.42|14940.28|14820.28|14943.42|14823.42|14940.23|14820.23|10
1623565280000|2021-06-13 06:21:20|14939.69|14819.69|14937.95|14817.95|14939.77|14819.77|14937.95|14817.95|10
1623565290000|2021-06-13 06:21:30|14937.66|14817.66|14934.85|14814.85|14937.66|14817.66|14934.85|14814.85|10
1623565300000|2021-06-13 06:21:40|14934.88|14814.88|14932.66|14812.66|14934.88|14814.88|14932.66|14812.66|10
1623565310000|2021-06-13 06:21:50|14932.72|14812.72|14930.03|14810.03|14932.9|14812.9|14930.03|14810.03|10
1623565320000|2021-06-13 06:22:00|14930|14810|14930.42|14810.42|14930.71|14810.71|14928.55|14808.55|10
1623565330000|2021-06-13 06:22:10|14930.36|14810.36|14929.38|14809.38|14930.36|14810.36|14929.35|14809.35|10
1623565340000|2021-06-13 06:22:20|14929.35|14809.35|14930.25|14810.25|14930.25|14810.25|14929.1|14809.1|9
1623565350000|2021-06-13 06:22:30|14930.45|14810.45|14933.38|14813.38|14933.38|14813.38|14930.45|14810.45|10
1623565360000|2021-06-13 06:22:40|14933.59|14813.59|14933.23|14813.23|14933.93|14813.93|14933.23|14813.23|10
1623565370000|2021-06-13 06:22:50|14933.18|14813.18|14932.92|14812.92|14933.6|14813.6|14932.92|14812.92|9
1623565380000|2021-06-13 06:23:00|14932.76|14812.76|14933.15|14813.15|14933.15|14813.15|14932.14|14812.14|8
1623565390000|2021-06-13 06:23:10|14933.24|14813.24|14933.55|14813.55|14933.92|14813.92|14933.24|14813.24|10
1623565400000|2021-06-13 06:23:20|14933.49|14813.49|14934.75|14814.75|14935.1|14815.1|14933.49|14813.49|9
1623565410000|2021-06-13 06:23:30|14936.11|14816.11|14938.89|14818.89|14938.89|14818.89|14936.11|14816.11|10
1623565420000|2021-06-13 06:23:40|14938.63|14818.63|14941.83|14821.83|14941.83|14821.83|14938.63|14818.63|10
1623565430000|2021-06-13 06:23:50|14942.39|14822.39|14943.83|14823.83|14943.83|14823.83|14942.39|14822.39|10
1623565440000|2021-06-13 06:24:00|14943.73|14823.73|14944.57|14824.57|14944.57|14824.57|14943.59|14823.59|9
1623565450000|2021-06-13 06:24:10|14944.74|14824.74|14947.77|14827.77|14948.55|14828.55|14944.74|14824.74|10
1623565460000|2021-06-13 06:24:20|14947.99|14827.99|14949.14|14829.14|14949.41|14829.41|14947.87|14827.87|10
1623565470000|2021-06-13 06:24:30|14948.16|14828.16|14950.38|14830.38|14950.38|14830.38|14948.16|14828.16|10
1623565480000|2021-06-13 06:24:40|14950.5|14830.5|14953.92|14833.92|14953.92|14833.92|14950.41|14830.41|10
1623565490000|2021-06-13 06:24:50|14954.71|14834.71|14956.49|14836.49|14957.43|14837.43|14954.71|14834.71|10
1623565500000|2021-06-13 06:25:00|14956.53|14836.53|14955.15|14835.15|14956.75|14836.75|14955.15|14835.15|10
1623565510000|2021-06-13 06:25:10|14955|14835|14954.04|14834.04|14955.43|14835.43|14953.89|14833.89|10
1623565520000|2021-06-13 06:25:20|14952.83|14832.83|14953.57|14833.57|14953.79|14833.79|14952.54|14832.54|9
1623565530000|2021-06-13 06:25:30|14954.29|14834.29|14955.58|14835.58|14955.58|14835.58|14954.29|14834.29|10
1623565540000|2021-06-13 06:25:40|14955.63|14835.63|14956.56|14836.56|14956.56|14836.56|14955.42|14835.42|10
1623565550000|2021-06-13 06:25:50|14956.01|14836.01|14954.74|14834.74|14956.01|14836.01|14954.74|14834.74|9
1623565560000|2021-06-13 06:26:00|14954.24|14834.24|14951.43|14831.43|14954.24|14834.24|14951.43|14831.43|9
1623565570000|2021-06-13 06:26:10|14951.19|14831.19|14948.35|14828.35|14951.19|14831.19|14948.34|14828.34|9
1623565580000|2021-06-13 06:26:20|14948.64|14828.64|14947.94|14827.94|14948.71|14828.71|14947.52|14827.52|10
1623565590000|2021-06-13 06:26:30|14947.99|14827.99|14947.14|14827.14|14947.99|14827.99|14947.05|14827.05|9
1623565600000|2021-06-13 06:26:40|14947.19|14827.19|14946.61|14826.61|14947.22|14827.22|14946.61|14826.61|9
1623565610000|2021-06-13 06:26:50|14946|14826|14944.73|14824.73|14946.39|14826.39|14944.73|14824.73|10
1623565620000|2021-06-13 06:27:00|14944.68|14824.68|14943.9|14823.9|14944.68|14824.68|14943.51|14823.51|9
1623565630000|2021-06-13 06:27:10|14943.76|14823.76|14942.47|14822.47|14943.9|14823.9|14942.47|14822.47|10
1623565640000|2021-06-13 06:27:20|14942.34|14822.34|14943.02|14823.02|14943.02|14823.02|14941.42|14821.42|9
1623565650000|2021-06-13 06:27:30|14942.92|14822.92|14944.77|14824.77|14944.77|14824.77|14942.85|14822.85|10
1623565660000|2021-06-13 06:27:40|14944.84|14824.84|14944.2|14824.2|14944.98|14824.98|14943.94|14823.94|9
1623565670000|2021-06-13 06:27:50|14943.82|14823.82|14944.5|14824.5|14944.5|14824.5|14943.4|14823.4|8
1623565680000|2021-06-13 06:28:00|14944.47|14824.47|14947.24|14827.24|14947.3|14827.3|14944.47|14824.47|9
1623565690000|2021-06-13 06:28:10|14947.25|14827.25|14948.85|14828.85|14948.92|14828.92|14947.25|14827.25|9
1623565700000|2021-06-13 06:28:20|14948.88|14828.88|14948.17|14828.17|14948.88|14828.88|14947.82|14827.82|9
1623565710000|2021-06-13 06:28:30|14948.44|14828.44|14955.81|14835.81|14955.81|14835.81|14948.09|14828.09|10
1623565720000|2021-06-13 06:28:40|14955.39|14835.39|14959.56|14839.56|14959.81|14839.81|14955.39|14835.39|9
1623565730000|2021-06-13 06:28:50|14959.59|14839.59|14961.92|14841.92|14961.92|14841.92|14959.59|14839.59|9
1623565740000|2021-06-13 06:29:00|14961.95|14841.95|14961.98|14841.98|14961.98|14841.98|14961.29|14841.29|7
1623565750000|2021-06-13 06:29:10|14962.4|14842.4|14962.93|14842.93|14963.77|14843.77|14962.4|14842.4|10
1623565760000|2021-06-13 06:29:20|14962.89|14842.89|14963.22|14843.22|14963.93|14843.93|14962.29|14842.29|10
1623565770000|2021-06-13 06:29:30|14962.99|14842.99|14962.96|14842.96|14963.34|14843.34|14962.32|14842.32|10
1623565780000|2021-06-13 06:29:40|14962.63|14842.63|14960.66|14840.66|14962.63|14842.63|14960.52|14840.52|10
1623565790000|2021-06-13 06:29:50|14959.83|14839.83|14959.41|14839.41|14960.23|14840.23|14959.41|14839.41|7
1623565800000|2021-06-13 06:30:00|14957.98|14837.98|14957.89|14837.89|14958.16|14838.16|14957.7|14837.7|10
1623565810000|2021-06-13 06:30:10|14957.98|14837.98|14960.91|14840.91|14960.98|14840.98|14957.53|14837.53|9
1623565820000|2021-06-13 06:30:20|14961.48|14841.48|14961.7|14841.7|14961.98|14841.98|14961.45|14841.45|10
1623565830000|2021-06-13 06:30:30|14961.85|14841.85|14964.71|14844.71|14964.71|14844.71|14961.85|14841.85|9
1623565840000|2021-06-13 06:30:40|14964.96|14844.96|14969.96|14849.96|14970.17|14850.17|14964.96|14844.96|10
1623565850000|2021-06-13 06:30:50|14969.87|14849.87|14970.13|14850.13|14970.22|14850.22|14969.14|14849.14|10
1623565860000|2021-06-13 06:31:00|14970.85|14850.85|14970.59|14850.59|14971.91|14851.91|14970.01|14850.01|10
1623565870000|2021-06-13 06:31:10|14970.66|14850.66|14969.27|14849.27|14970.66|14850.66|14969.18|14849.18|10
1623565880000|2021-06-13 06:31:20|14969.23|14849.23|14969.59|14849.59|14969.9|14849.9|14969.23|14849.23|10
1623565890000|2021-06-13 06:31:30|14969.71|14849.71|14967.76|14847.76|14970.46|14850.46|14967.74|14847.74|10
1623565900000|2021-06-13 06:31:40|14966.94|14846.94|14967.22|14847.22|14967.59|14847.59|14966.93|14846.93|10
1623565910000|2021-06-13 06:31:50|14967.41|14847.41|14966.16|14846.16|14967.86|14847.86|14966.14|14846.14|10
1623565920000|2021-06-13 06:32:00|14966.58|14846.58|14967|14847|14967.21|14847.21|14966.58|14846.58|8
1623565930000|2021-06-13 06:32:10|14967.18|14847.18|14967.15|14847.15|14967.42|14847.42|14966.85|14846.85|9
1623565940000|2021-06-13 06:32:20|14966.57|14846.57|14964.98|14844.98|14966.64|14846.64|14964.94|14844.94|10
1623565950000|2021-06-13 06:32:30|14965.07|14845.07|14965.84|14845.84|14965.84|14845.84|14965.07|14845.07|9
1623565960000|2021-06-13 06:32:40|14965.89|14845.89|14967.65|14847.65|14967.65|14847.65|14965.89|14845.89|9
1623565970000|2021-06-13 06:32:50|14968.24|14848.24|14970.13|14850.13|14970.29|14850.29|14968.24|14848.24|9
1623565980000|2021-06-13 06:33:00|14970.11|14850.11|14971.35|14851.35|14971.35|14851.35|14970.11|14850.11|10
1623565990000|2021-06-13 06:33:10|14971.61|14851.61|14973.31|14853.31|14973.31|14853.31|14971.55|14851.55|9
1623566000000|2021-06-13 06:33:20|14974.59|14854.59|14978.64|14858.64|14978.75|14858.75|14974.59|14854.59|10
1623566010000|2021-06-13 06:33:30|14979.22|14859.22|14982.21|14862.21|14982.21|14862.21|14979.22|14859.22|10
1623566020000|2021-06-13 06:33:40|14982.52|14862.52|14983.7|14863.7|14984.42|14864.42|14982.52|14862.52|9
1623566030000|2021-06-13 06:33:50|14983.72|14863.72|14984.22|14864.22|14984.22|14864.22|14981.87|14861.87|10
1623566040000|2021-06-13 06:34:00|14984.19|14864.19|14984.53|14864.53|14984.7|14864.7|14984.02|14864.02|10
1623566050000|2021-06-13 06:34:10|14984.39|14864.39|14985.11|14865.11|14985.46|14865.46|14984.39|14864.39|10
1623566060000|2021-06-13 06:34:20|14985.09|14865.09|14985.49|14865.49|14985.71|14865.71|14984.74|14864.74|10
1623566070000|2021-06-13 06:34:30|14985.48|14865.48|14986.2|14866.2|14986.69|14866.69|14985.48|14865.48|9
1623566080000|2021-06-13 06:34:40|14986.19|14866.19|14987.29|14867.29|14987.34|14867.34|14986.11|14866.11|10
1623566090000|2021-06-13 06:34:50|14987.31|14867.31|14991.29|14871.29|14991.29|14871.29|14987.31|14867.31|9
1623566100000|2021-06-13 06:35:00|14991.48|14871.48|14991.24|14871.24|14991.6|14871.6|14991.14|14871.14|10
1623566110000|2021-06-13 06:35:10|14991.26|14871.26|14987.08|14867.08|14991.26|14871.26|14987.07|14867.07|10
1623566120000|2021-06-13 06:35:20|14986.79|14866.79|14985.29|14865.29|14986.79|14866.79|14985.29|14865.29|9
1623566130000|2021-06-13 06:35:30|14985.16|14865.16|14985.48|14865.48|14985.48|14865.48|14985.09|14865.09|10
1623566140000|2021-06-13 06:35:40|14985.19|14865.19|14985.04|14865.04|14985.26|14865.26|14984.99|14864.99|9
1623566150000|2021-06-13 06:35:50|14985.02|14865.02|14986.8|14866.8|14986.81|14866.81|14985.02|14865.02|8
1623566160000|2021-06-13 06:36:00|14986.64|14866.64|14985.25|14865.25|14986.64|14866.64|14985.25|14865.25|9
1623566170000|2021-06-13 06:36:10|14985.59|14865.59|14984.52|14864.52|14985.76|14865.76|14984.52|14864.52|10
1623566180000|2021-06-13 06:36:20|14983.85|14863.85|14983.42|14863.42|14983.9|14863.9|14983.01|14863.01|10
1623566190000|2021-06-13 06:36:30|14983.51|14863.51|14981.99|14861.99|14983.51|14863.51|14981.93|14861.93|9
1623566200000|2021-06-13 06:36:40|14981.59|14861.59|14982.31|14862.31|14982.79|14862.79|14981.59|14861.59|9
1623566210000|2021-06-13 06:36:50|14982.3|14862.3|14982.65|14862.65|14984.11|14864.11|14982.3|14862.3|10
1623566220000|2021-06-13 06:37:00|14982.72|14862.72|14979.15|14859.15|14982.76|14862.76|14979.15|14859.15|10
1623566230000|2021-06-13 06:37:10|14979.27|14859.27|14977.71|14857.71|14979.27|14859.27|14977.71|14857.71|9
1623566240000|2021-06-13 06:37:20|14977.69|14857.69|14976.52|14856.52|14977.96|14857.96|14976.52|14856.52|10
1623566250000|2021-06-13 06:37:30|14976.33|14856.33|14974.78|14854.78|14976.33|14856.33|14974.19|14854.19|10
1623566260000|2021-06-13 06:37:40|14974.84|14854.84|14973.01|14853.01|14974.84|14854.84|14973.01|14853.01|9
1623566270000|2021-06-13 06:37:50|14972.89|14852.89|14971.68|14851.68|14972.89|14852.89|14971.68|14851.68|10
1623566280000|2021-06-13 06:38:00|14971.72|14851.72|14969.53|14849.53|14971.72|14851.72|14969.53|14849.53|10
1623566290000|2021-06-13 06:38:10|14968.92|14848.92|14966.31|14846.31|14968.92|14848.92|14965.91|14845.91|10
1623566300000|2021-06-13 06:38:20|14965.46|14845.46|14964.94|14844.94|14965.75|14845.75|14964.94|14844.94|10
1623566310000|2021-06-13 06:38:30|14964.75|14844.75|14966.98|14846.98|14966.98|14846.98|14964.75|14844.75|9
1623566320000|2021-06-13 06:38:40|14967.17|14847.17|14969.3|14849.3|14969.3|14849.3|14967.17|14847.17|10
1623566330000|2021-06-13 06:38:50|14968.45|14848.45|14969.26|14849.26|14969.29|14849.29|14968.32|14848.32|9
1623566340000|2021-06-13 06:39:00|14969.3|14849.3|14970.95|14850.95|14971.07|14851.07|14969.28|14849.28|10
1623566350000|2021-06-13 06:39:10|14970.69|14850.69|14973.35|14853.35|14973.35|14853.35|14970.69|14850.69|9
1623566360000|2021-06-13 06:39:20|14973.49|14853.49|14973.87|14853.87|14974.26|14854.26|14973.31|14853.31|10
1623566370000|2021-06-13 06:39:30|14974.01|14854.01|14973.97|14853.97|14974.16|14854.16|14973.37|14853.37|10
1623566380000|2021-06-13 06:39:40|14974.25|14854.25|14975.08|14855.08|14975.08|14855.08|14974.01|14854.01|9
1623566390000|2021-06-13 06:39:50|14975.46|14855.46|14976.69|14856.69|14976.69|14856.69|14975.46|14855.46|9
1623566400000|2021-06-13 06:40:00|14977.39|14857.39|14977.53|14857.53|14977.53|14857.53|14976.95|14856.95|9
1623566410000|2021-06-13 06:40:10|14977.51|14857.51|14976.52|14856.52|14977.51|14857.51|14976.3|14856.3|10
1623566420000|2021-06-13 06:40:20|14976.63|14856.63|14976.95|14856.95|14976.95|14856.95|14976.21|14856.21|10
1623566430000|2021-06-13 06:40:30|14977.05|14857.05|14979.23|14859.23|14979.23|14859.23|14977.05|14857.05|10
1623566440000|2021-06-13 06:40:40|14979.33|14859.33|14978.97|14858.97|14979.97|14859.97|14978.97|14858.97|10
1623566450000|2021-06-13 06:40:50|14978.25|14858.25|14979.61|14859.61|14979.61|14859.61|14977.52|14857.52|9
1623566460000|2021-06-13 06:41:00|14979.99|14859.99|14979.32|14859.32|14980.4|14860.4|14979.2|14859.2|10
1623566470000|2021-06-13 06:41:10|14979.23|14859.23|14978.89|14858.89|14979.4|14859.4|14978.89|14858.89|10
1623566480000|2021-06-13 06:41:20|14979.1|14859.1|14979.16|14859.16|14979.16|14859.16|14978.89|14858.89|8
1623566490000|2021-06-13 06:41:30|14979.1|14859.1|14977.91|14857.91|14979.1|14859.1|14977.79|14857.79|10
1623566500000|2021-06-13 06:41:40|14977.84|14857.84|14977.21|14857.21|14977.88|14857.88|14977.07|14857.07|9
1623566510000|2021-06-13 06:41:50|14977.27|14857.27|14977.51|14857.51|14977.53|14857.53|14977.08|14857.08|9
1623566520000|2021-06-13 06:42:00|14977.52|14857.52|14978.36|14858.36|14978.46|14858.46|14977.2|14857.2|10
1623566530000|2021-06-13 06:42:10|14978.35|14858.35|14978.98|14858.98|14978.98|14858.98|14978.3|14858.3|10
1623566540000|2021-06-13 06:42:20|14978.99|14858.99|14981.1|14861.1|14981.1|14861.1|14978.94|14858.94|8
1623566550000|2021-06-13 06:42:30|14981.22|14861.22|14981.29|14861.29|14981.65|14861.65|14981.07|14861.07|9
1623566560000|2021-06-13 06:42:40|14981.31|14861.31|14981.43|14861.43|14981.93|14861.93|14981.27|14861.27|8
1623566570000|2021-06-13 06:42:50|14981.51|14861.51|14979.92|14859.92|14981.52|14861.52|14979.92|14859.92|9
1623566580000|2021-06-13 06:43:00|14979.77|14859.77|14979.78|14859.78|14979.78|14859.78|14978.79|14858.79|10
1623566590000|2021-06-13 06:43:10|14979.8|14859.8|14978.96|14858.96|14979.8|14859.8|14978.96|14858.96|10
1623566600000|2021-06-13 06:43:20|14979.04|14859.04|14979.83|14859.83|14979.83|14859.83|14978.86|14858.86|10
1623566610000|2021-06-13 06:43:30|14979.98|14859.98|14979.3|14859.3|14979.98|14859.98|14978.88|14858.88|10
1623566620000|2021-06-13 06:43:40|14979.59|14859.59|14978.47|14858.47|14980.61|14860.61|14978.47|14858.47|9
1623566630000|2021-06-13 06:43:50|14978.33|14858.33|14976.72|14856.72|14978.62|14858.62|14976.72|14856.72|10
1623566640000|2021-06-13 06:44:00|14976.96|14856.96|14977|14857|14977.51|14857.51|14976.51|14856.51|10
1623566650000|2021-06-13 06:44:10|14976.98|14856.98|14979.28|14859.28|14979.28|14859.28|14976.98|14856.98|10
1623566660000|2021-06-13 06:44:20|14979.08|14859.08|14979.36|14859.36|14979.36|14859.36|14978.13|14858.13|10
1623566670000|2021-06-13 06:44:30|14980|14860|14980.77|14860.77|14980.77|14860.77|14980|14860|10
1623566680000|2021-06-13 06:44:40|14981.52|14861.52|14982.63|14862.63|14982.63|14862.63|14981.52|14861.52|10
1623566690000|2021-06-13 06:44:50|14982.57|14862.57|14983.15|14863.15|14983.15|14863.15|14981.8|14861.8|10
1623566700000|2021-06-13 06:45:00|14983.76|14863.76|14984.49|14864.49|14984.98|14864.98|14983.68|14863.68|10
1623566710000|2021-06-13 06:45:10|14983.62|14863.62|14980.25|14860.25|14983.62|14863.62|14980.04|14860.04|10
1623566720000|2021-06-13 06:45:20|14979.77|14859.77|14981.65|14861.65|14981.65|14861.65|14979.77|14859.77|9
1623566730000|2021-06-13 06:45:30|14981.08|14861.08|14981.15|14861.15|14982.38|14862.38|14980.89|14860.89|10
1623566740000|2021-06-13 06:45:40|14981.44|14861.44|14986.56|14866.56|14986.56|14866.56|14981.44|14861.44|10
1623566750000|2021-06-13 06:45:50|14986.74|14866.74|14990.53|14870.53|14990.53|14870.53|14986.74|14866.74|9
1623566760000|2021-06-13 06:46:00|14991.1|14871.1|14994.98|14874.98|14995.03|14875.03|14991.1|14871.1|10
1623566770000|2021-06-13 06:46:10|14995.16|14875.16|14995.61|14875.61|14997.22|14877.22|14994.99|14874.99|10
1623566780000|2021-06-13 06:46:20|14995.98|14875.98|14996.4|14876.4|14996.4|14876.4|14995.88|14875.88|9
1623566790000|2021-06-13 06:46:30|14996.22|14876.22|14996.45|14876.45|14997.22|14877.22|14995.49|14875.49|10
1623566800000|2021-06-13 06:46:40|14996.34|14876.34|14998.27|14878.27|14998.27|14878.27|14996.34|14876.34|10
1623566810000|2021-06-13 06:46:50|14998.8|14878.8|15002.22|14882.22|15002.43|14882.43|14998.6|14878.6|10
1623566820000|2021-06-13 06:47:00|15002.7|14882.7|14999.89|14879.89|15002.7|14882.7|14999.89|14879.89|10
1623566830000|2021-06-13 06:47:10|15000|14880|15000.2|14880.2|15000.24|14880.24|14999.54|14879.54|7
1623566840000|2021-06-13 06:47:20|15000.18|14880.18|14997.71|14877.71|15000.18|14880.18|14997.55|14877.55|10
1623566850000|2021-06-13 06:47:30|14997.5|14877.5|14997.92|14877.92|14998.15|14878.15|14997.5|14877.5|10
1623566860000|2021-06-13 06:47:40|14997.49|14877.49|14996.78|14876.78|14997.49|14877.49|14996.72|14876.72|10
1623566870000|2021-06-13 06:47:50|14996.84|14876.84|14998.12|14878.12|14998.12|14878.12|14996.81|14876.81|8
1623566880000|2021-06-13 06:48:00|14997.96|14877.96|14999.71|14879.71|14999.89|14879.89|14997.96|14877.96|10
1623566890000|2021-06-13 06:48:10|14999.82|14879.82|15000.63|14880.63|15000.63|14880.63|14999.82|14879.82|9
1623566900000|2021-06-13 06:48:20|15001.19|14881.19|15002.19|14882.19|15002.19|14882.19|15000.85|14880.85|10
1623566910000|2021-06-13 06:48:30|15002.42|14882.42|15002.72|14882.72|15002.72|14882.72|15002.07|14882.07|10
1623566920000|2021-06-13 06:48:40|15002.21|14882.21|15003.14|14883.14|15003.14|14883.14|15001.42|14881.42|10
1623566930000|2021-06-13 06:48:50|15003.07|14883.07|15004.11|14884.11|15004.42|14884.42|15003.07|14883.07|10
1623566940000|2021-06-13 06:49:00|15003.98|14883.98|15002.21|14882.21|15003.98|14883.98|15001.91|14881.91|10
1623566950000|2021-06-13 06:49:10|15002.22|14882.22|15001.51|14881.51|15002.42|14882.42|15001.51|14881.51|10
1623566960000|2021-06-13 06:49:20|15001.4|14881.4|15001.04|14881.04|15001.45|14881.45|15001.04|14881.04|8
1623566970000|2021-06-13 06:49:30|15000.95|14880.95|15002.84|14882.84|15002.84|14882.84|15000.71|14880.71|10
1623566980000|2021-06-13 06:49:40|15002.89|14882.89|15003.34|14883.34|15003.46|14883.46|15002.68|14882.68|9
1623566990000|2021-06-13 06:49:50|15003.52|14883.52|15005.32|14885.32|15005.32|14885.32|15003.32|14883.32|10
1623567000000|2021-06-13 06:50:00|15005.46|14885.46|15007.62|14887.62|15007.64|14887.64|15005.46|14885.46|9
1623567010000|2021-06-13 06:50:10|15007.35|14887.35|15007.72|14887.72|15008.32|14888.32|15007.35|14887.35|10
1623567020000|2021-06-13 06:50:20|15007.67|14887.67|15008.25|14888.25|15008.37|14888.37|15007.48|14887.48|9
1623567030000|2021-06-13 06:50:30|15008.59|14888.59|15008.69|14888.69|15008.86|14888.86|15008.59|14888.59|10
1623567040000|2021-06-13 06:50:40|15008.81|14888.81|15008.42|14888.42|15008.81|14888.81|15008.16|14888.16|9
1623567050000|2021-06-13 06:50:50|15008.26|14888.26|15007.72|14887.72|15008.28|14888.28|15007.72|14887.72|10
1623567060000|2021-06-13 06:51:00|15006.67|14886.67|15005.51|14885.51|15007|14887|15005.51|14885.51|10
1623567070000|2021-06-13 06:51:10|15005.09|14885.09|15003.6|14883.6|15005.45|14885.45|15003.6|14883.6|8
1623567080000|2021-06-13 06:51:20|15004.18|14884.18|15002.86|14882.86|15004.18|14884.18|15002.86|14882.86|9
1623567090000|2021-06-13 06:51:30|15002.28|14882.28|15002.58|14882.58|15003.15|14883.15|15002.28|14882.28|9
1623567100000|2021-06-13 06:51:40|15002.44|14882.44|15002.71|14882.71|15002.8|14882.8|15002.31|14882.31|9
1623567110000|2021-06-13 06:51:50|15002.52|14882.52|15001.35|14881.35|15002.52|14882.52|15001.35|14881.35|9
1623567120000|2021-06-13 06:52:00|15001.19|14881.19|14997.81|14877.81|15001.19|14881.19|14997.01|14877.01|10
1623567130000|2021-06-13 06:52:10|14997.76|14877.76|14995.35|14875.35|14997.93|14877.93|14995.35|14875.35|10
1623567140000|2021-06-13 06:52:20|14995|14875|14995.05|14875.05|14995.55|14875.55|14995|14875|9
1623567150000|2021-06-13 06:52:30|14994.82|14874.82|14994.62|14874.62|14995.25|14875.25|14994.62|14874.62|10
1623567160000|2021-06-13 06:52:40|14994.46|14874.46|14993.15|14873.15|14994.46|14874.46|14993.15|14873.15|10
1623567170000|2021-06-13 06:52:50|14993.14|14873.14|14993.15|14873.15|14993.63|14873.63|14993.14|14873.14|9
1623567180000|2021-06-13 06:53:00|14993.14|14873.14|14993.02|14873.02|14993.16|14873.16|14993.02|14873.02|8
1623567190000|2021-06-13 06:53:10|14993.25|14873.25|14987.87|14867.87|14993.25|14873.25|14987.87|14867.87|9
1623567200000|2021-06-13 06:53:20|14987.7|14867.7|14988.73|14868.73|14988.73|14868.73|14987.7|14867.7|10
1623567210000|2021-06-13 06:53:30|14988.87|14868.87|14988.27|14868.27|14988.87|14868.87|14987.97|14867.97|9
1623567220000|2021-06-13 06:53:40|14988.74|14868.74|14989.65|14869.65|14990.07|14870.07|14988.74|14868.74|10
1623567230000|2021-06-13 06:53:50|14989.66|14869.66|14990.55|14870.55|14990.75|14870.75|14989.59|14869.59|9
1623567240000|2021-06-13 06:54:00|14990.54|14870.54|14991.72|14871.72|14991.88|14871.88|14990.53|14870.53|9
1623567250000|2021-06-13 06:54:10|14992.11|14872.11|14997.92|14877.92|14997.92|14877.92|14992.11|14872.11|10
1623567260000|2021-06-13 06:54:20|14997.79|14877.79|15001.53|14881.53|15001.53|14881.53|14997.73|14877.73|10
1623567270000|2021-06-13 06:54:30|15001.66|14881.66|15008.41|14888.41|15008.41|14888.41|15001.66|14881.66|10
1623567280000|2021-06-13 06:54:40|15010.04|14890.04|15011.12|14891.12|15011.12|14891.12|15009.97|14889.97|10
1623567290000|2021-06-13 06:54:50|15011.08|14891.08|15009.19|14889.19|15011.08|14891.08|15008.99|14888.99|9
1623567300000|2021-06-13 06:55:00|15009.39|14889.39|15012.92|14892.92|15013.04|14893.04|15009.39|14889.39|10
1623567310000|2021-06-13 06:55:10|15013.48|14893.48|15014.67|14894.67|15014.69|14894.69|15012.9|14892.9|10
1623567320000|2021-06-13 06:55:20|15015.18|14895.18|15016.07|14896.07|15017.61|14897.61|15015.18|14895.18|10
1623567330000|2021-06-13 06:55:30|15015.83|14895.83|15016.65|14896.65|15016.65|14896.65|15015.83|14895.83|8
1623567340000|2021-06-13 06:55:40|15016.18|14896.18|15016.96|14896.96|15017.01|14897.01|15016.18|14896.18|9
1623567350000|2021-06-13 06:55:50|15016.78|14896.78|15014.16|14894.16|15016.84|14896.84|15014.16|14894.16|10
1623567360000|2021-06-13 06:56:00|15014.1|14894.1|15011.89|14891.89|15014.1|14894.1|15011.89|14891.89|10
1623567370000|2021-06-13 06:56:10|15011.39|14891.39|15010.17|14890.17|15011.39|14891.39|15010.03|14890.03|10
1623567380000|2021-06-13 06:56:20|15010.25|14890.25|15009.29|14889.29|15010.49|14890.49|15009.24|14889.24|9
1623567390000|2021-06-13 06:56:30|15009.35|14889.35|15010.56|14890.56|15010.56|14890.56|15008.5|14888.5|9
1623567400000|2021-06-13 06:56:40|15011.18|14891.18|15013.12|14893.12|15013.73|14893.73|15011.18|14891.18|9
1623567410000|2021-06-13 06:56:50|15013.07|14893.07|15014.96|14894.96|15015.22|14895.22|15013.03|14893.03|10
1623567420000|2021-06-13 06:57:00|15014.86|14894.86|15016.32|14896.32|15016.32|14896.32|15014.86|14894.86|10
1623567430000|2021-06-13 06:57:10|15017.02|14897.02|15024.69|14904.69|15024.69|14904.69|15017.02|14897.02|10
1623567440000|2021-06-13 06:57:20|15026.93|14906.93|15037.4|14917.4|15037.4|14917.4|15026.93|14906.93|10
1623567450000|2021-06-13 06:57:30|15036.8|14916.8|15035.94|14915.94|15039.02|14919.02|15035.94|14915.94|9
1623567460000|2021-06-13 06:57:40|15035.69|14915.69|15034.4|14914.4|15035.8|14915.8|15034.4|14914.4|9
1623567470000|2021-06-13 06:57:50|15034.02|14914.02|15033.05|14913.05|15034.64|14914.64|15033.05|14913.05|8
1623567480000|2021-06-13 06:58:00|15033|14913|15031.75|14911.75|15033.41|14913.41|15031.75|14911.75|10
1623567490000|2021-06-13 06:58:10|15031.85|14911.85|15030.11|14910.11|15032.08|14912.08|15030.11|14910.11|10
1623567500000|2021-06-13 06:58:20|15029.71|14909.71|15029.92|14909.92|15030.15|14910.15|15029.38|14909.38|10
1623567510000|2021-06-13 06:58:30|15029.65|14909.65|15031.09|14911.09|15032.48|14912.48|15029.65|14909.65|10
1623567520000|2021-06-13 06:58:40|15032.78|14912.78|15040.97|14920.97|15040.97|14920.97|15032.78|14912.78|10
1623567530000|2021-06-13 06:58:50|15041.8|14921.8|15042.26|14922.26|15042.65|14922.65|15041.71|14921.71|9
1623567540000|2021-06-13 06:59:00|15044.75|14924.75|15049.8|14929.8|15049.8|14929.8|15044.75|14924.75|9
1623567550000|2021-06-13 06:59:10|15049.66|14929.66|15050.69|14930.69|15050.69|14930.69|15048.82|14928.82|10
1623567560000|2021-06-13 06:59:20|15051.78|14931.78|15052.9|14932.9|15053.08|14933.08|15051.67|14931.67|10
1623567570000|2021-06-13 06:59:30|15052.92|14932.92|15056.08|14936.08|15056.08|14936.08|15052.51|14932.51|10
1623567580000|2021-06-13 06:59:40|15056.36|14936.36|15058.89|14938.89|15060.26|14940.26|15056.36|14936.36|10
1623567590000|2021-06-13 06:59:50|15059.06|14939.06|15059.36|14939.36|15060.15|14940.15|15059.06|14939.06|10
1623567600000|2021-06-13 07:00:00|15059.19|14939.19|15061.3|14941.3|15061.38|14941.38|15059.19|14939.19|9
1623567610000|2021-06-13 07:00:10|15060.99|14940.99|15059.73|14939.73|15061.04|14941.04|15059.73|14939.73|10
1623567620000|2021-06-13 07:00:20|15059.61|14939.61|15055.43|14935.43|15060.17|14940.17|15055.43|14935.43|10
1623567630000|2021-06-13 07:00:30|15054.99|14934.99|15054.3|14934.3|15054.99|14934.99|15054.26|14934.26|10
1623567640000|2021-06-13 07:00:40|15053.96|14933.96|15049.3|14929.3|15053.96|14933.96|15049.3|14929.3|10
1623567650000|2021-06-13 07:00:50|15048.92|14928.92|15046.13|14926.13|15048.92|14928.92|15046.13|14926.13|10
1623567660000|2021-06-13 07:01:00|15046.24|14926.24|15044.19|14924.19|15046.32|14926.32|15044.19|14924.19|10
1623567670000|2021-06-13 07:01:10|15044.23|14924.23|15041.36|14921.36|15044.23|14924.23|15040.91|14920.91|9
1623567680000|2021-06-13 07:01:20|15041.11|14921.11|15038.35|14918.35|15041.11|14921.11|15038.32|14918.32|10
1623567690000|2021-06-13 07:01:30|15038.12|14918.12|15037.22|14917.22|15038.12|14918.12|15036.7|14916.7|9
1623567700000|2021-06-13 07:01:40|15037.2|14917.2|15035.05|14915.05|15037.2|14917.2|15034.96|14914.96|10
1623567710000|2021-06-13 07:01:50|15034.95|14914.95|15032.88|14912.88|15034.95|14914.95|15032.88|14912.88|10
1623567720000|2021-06-13 07:02:00|15032.79|14912.79|15033.68|14913.68|15033.68|14913.68|15032.69|14912.69|10
1623567730000|2021-06-13 07:02:10|15033.71|14913.71|15034.44|14914.44|15034.44|14914.44|15033.41|14913.41|10
1623567740000|2021-06-13 07:02:20|15034.56|14914.56|15037.01|14917.01|15037.01|14917.01|15034.56|14914.56|10
1623567750000|2021-06-13 07:02:30|15037.49|14917.49|15036.8|14916.8|15038.09|14918.09|15036.8|14916.8|10
1623567760000|2021-06-13 07:02:40|15037.02|14917.02|15041.54|14921.54|15041.54|14921.54|15036.92|14916.92|10
1623567770000|2021-06-13 07:02:50|15041.6|14921.6|15040.39|14920.39|15041.6|14921.6|15039.78|14919.78|9
1623567780000|2021-06-13 07:03:00|15040.22|14920.22|15039.82|14919.82|15041.74|14921.74|15039.82|14919.82|10
1623567790000|2021-06-13 07:03:10|15039.73|14919.73|15037.3|14917.3|15039.73|14919.73|15037.3|14917.3|10
1623567800000|2021-06-13 07:03:20|15037.11|14917.11|15037.3|14917.3|15037.43|14917.43|15037.08|14917.08|10
1623567810000|2021-06-13 07:03:30|15036.76|14916.76|15033.29|14913.29|15036.76|14916.76|15032.94|14912.94|9
1623567820000|2021-06-13 07:03:40|15033.3|14913.3|15035.06|14915.06|15037.24|14917.24|15033.3|14913.3|9
1623567830000|2021-06-13 07:03:50|15035.61|14915.61|15034.98|14914.98|15035.74|14915.74|15034.98|14914.98|8
1623567840000|2021-06-13 07:04:00|15035.1|14915.1|15031.8|14911.8|15035.1|14915.1|15031.8|14911.8|10
1623567850000|2021-06-13 07:04:10|15031.91|14911.91|15029.98|14909.98|15031.91|14911.91|15029.82|14909.82|10
1623567860000|2021-06-13 07:04:20|15029.4|14909.4|15030.95|14910.95|15030.95|14910.95|15029.35|14909.35|10
1623567870000|2021-06-13 07:04:30|15031.05|14911.05|15032|14912|15032|14912|15031.05|14911.05|10
1623567880000|2021-06-13 07:04:40|15031.93|14911.93|15032.07|14912.07|15032.38|14912.38|15031.59|14911.59|9
1623567890000|2021-06-13 07:04:50|15032.06|14912.06|15032.1|14912.1|15032.1|14912.1|15031.74|14911.74|7
1623567900000|2021-06-13 07:05:00|15032.05|14912.05|15032.17|14912.17|15032.36|14912.36|15032.05|14912.05|10
1623567910000|2021-06-13 07:05:10|15032.04|14912.04|15032.31|14912.31|15032.46|14912.46|15031.88|14911.88|10
1623567920000|2021-06-13 07:05:20|15032.6|14912.6|15032.28|14912.28|15032.6|14912.6|15032.28|14912.28|8
1623567930000|2021-06-13 07:05:30|15032.43|14912.43|15034.18|14914.18|15034.18|14914.18|15032.42|14912.42|10
1623567940000|2021-06-13 07:05:40|15034.27|14914.27|15035.33|14915.33|15035.33|14915.33|15033.98|14913.98|10
1623567950000|2021-06-13 07:05:50|15035.36|14915.36|15036.14|14916.14|15036.72|14916.72|15035.36|14915.36|10
1623567960000|2021-06-13 07:06:00|15035.82|14915.82|15034.17|14914.17|15036.28|14916.28|15034.17|14914.17|9
1623567970000|2021-06-13 07:06:10|15033.99|14913.99|15029.37|14909.37|15034.2|14914.2|15029.37|14909.37|9
1623567980000|2021-06-13 07:06:20|15029.47|14909.47|15026.29|14906.29|15029.47|14909.47|15026.29|14906.29|10
1623567990000|2021-06-13 07:06:30|15025.68|14905.68|15025.38|14905.38|15025.68|14905.68|15025.16|14905.16|9
1623568000000|2021-06-13 07:06:40|15024.91|14904.91|15024.71|14904.71|15025.03|14905.03|15024.05|14904.05|9
1623568010000|2021-06-13 07:06:50|15024.74|14904.74|15024.9|14904.9|15024.9|14904.9|15024.53|14904.53|10
1623568020000|2021-06-13 07:07:00|15024.84|14904.84|15024.09|14904.09|15024.84|14904.84|15023.98|14903.98|10
1623568030000|2021-06-13 07:07:10|15024.01|14904.01|15022.61|14902.61|15024.01|14904.01|15022.61|14902.61|10
1623568040000|2021-06-13 07:07:20|15022.41|14902.41|15022.34|14902.34|15022.41|14902.41|15022.05|14902.05|9
1623568050000|2021-06-13 07:07:30|15022.48|14902.48|15023.68|14903.68|15023.68|14903.68|15022.42|14902.42|9
1623568060000|2021-06-13 07:07:40|15023.74|14903.74|15023.74|14903.74|15023.99|14903.99|15023.7|14903.7|9
1623568070000|2021-06-13 07:07:50|15023.77|14903.77|15023.16|14903.16|15023.77|14903.77|15022.99|14902.99|9
1623568080000|2021-06-13 07:08:00|15022.9|14902.9|15020.43|14900.43|15022.9|14902.9|15020.43|14900.43|10
1623568090000|2021-06-13 07:08:10|15020.41|14900.41|15019.12|14899.12|15020.56|14900.56|15019.12|14899.12|10
1623568100000|2021-06-13 07:08:20|15018.69|14898.69|15018.01|14898.01|15018.69|14898.69|15018.01|14898.01|8
1623568110000|2021-06-13 07:08:30|15017.97|14897.97|15017.71|14897.71|15018.48|14898.48|15017.6|14897.6|8
1623568120000|2021-06-13 07:08:40|15017.68|14897.68|15017.26|14897.26|15017.75|14897.75|15016.89|14896.89|10
1623568130000|2021-06-13 07:08:50|15017.19|14897.19|15016.16|14896.16|15017.19|14897.19|15016.15|14896.15|9
1623568140000|2021-06-13 07:09:00|15016.15|14896.15|15015.8|14895.8|15016.18|14896.18|15015.8|14895.8|10
1623568150000|2021-06-13 07:09:10|15015.78|14895.78|15015.37|14895.37|15015.88|14895.88|15015.37|14895.37|9
1623568160000|2021-06-13 07:09:20|15015.62|14895.62|15013.8|14893.8|15015.63|14895.63|15013.8|14893.8|9
1623568170000|2021-06-13 07:09:30|15013.82|14893.82|15015.63|14895.63|15015.63|14895.63|15013.82|14893.82|10
1623568180000|2021-06-13 07:09:40|15015.84|14895.84|15015.74|14895.74|15015.97|14895.97|15015.71|14895.71|8
1623568190000|2021-06-13 07:09:50|15015.25|14895.25|15014.58|14894.58|15015.25|14895.25|15014.47|14894.47|9
1623568200000|2021-06-13 07:10:00|15014.44|14894.44|15013.09|14893.09|15014.67|14894.67|15013.09|14893.09|8
1623568210000|2021-06-13 07:10:10|15013.07|14893.07|15012.55|14892.55|15013.21|14893.21|15012.48|14892.48|10
1623568220000|2021-06-13 07:10:20|15012.46|14892.46|15011.84|14891.84|15012.5|14892.5|15011.84|14891.84|10
1623568230000|2021-06-13 07:10:30|15011.81|14891.81|15011.11|14891.11|15011.83|14891.83|15011.11|14891.11|8
1623568240000|2021-06-13 07:10:40|15010.85|14890.85|15007.93|14887.93|15010.96|14890.96|15007.69|14887.69|10
1623568250000|2021-06-13 07:10:50|15008.18|14888.18|15006.35|14886.35|15008.18|14888.18|15006.35|14886.35|10
1623568260000|2021-06-13 07:11:00|15006.33|14886.33|15003.92|14883.92|15006.33|14886.33|15003.92|14883.92|10
1623568270000|2021-06-13 07:11:10|15003.58|14883.58|15001.9|14881.9|15003.58|14883.58|15001.8|14881.8|9
1623568280000|2021-06-13 07:11:20|15002.4|14882.4|15001.93|14881.93|15002.4|14882.4|15001.39|14881.39|10
1623568290000|2021-06-13 07:11:30|15002.58|14882.58|15006.03|14886.03|15006.03|14886.03|15002.58|14882.58|8
1623568300000|2021-06-13 07:11:40|15006.18|14886.18|15013.57|14893.57|15013.57|14893.57|15006.18|14886.18|10
1623568310000|2021-06-13 07:11:50|15014.33|14894.33|15017.36|14897.36|15017.36|14897.36|15014.33|14894.33|9
1623568320000|2021-06-13 07:12:00|15017.19|14897.19|15015.79|14895.79|15017.19|14897.19|15015.79|14895.79|10
1623568330000|2021-06-13 07:12:10|15016.01|14896.01|15014.5|14894.5|15016.01|14896.01|15014.5|14894.5|10
1623568340000|2021-06-13 07:12:20|15014.51|14894.51|15015.49|14895.49|15015.49|14895.49|15014.51|14894.51|9
1623568350000|2021-06-13 07:12:30|15015.76|14895.76|15014.59|14894.59|15015.76|14895.76|15014.53|14894.53|10
1623568360000|2021-06-13 07:12:40|15014.61|14894.61|15015.57|14895.57|15015.57|14895.57|15014.45|14894.45|10
1623568370000|2021-06-13 07:12:50|15016.08|14896.08|15015.86|14895.86|15016.08|14896.08|15015.61|14895.61|7
1623568380000|2021-06-13 07:13:00|15015.97|14895.97|15017.11|14897.11|15017.12|14897.12|15015.7|14895.7|9
1623568390000|2021-06-13 07:13:10|15017.53|14897.53|15017.54|14897.54|15017.86|14897.86|15017.27|14897.27|8
1623568400000|2021-06-13 07:13:20|15017.07|14897.07|15015.48|14895.48|15017.07|14897.07|15015.45|14895.45|10
1623568410000|2021-06-13 07:13:30|15015.47|14895.47|15012.93|14892.93|15015.47|14895.47|15012.93|14892.93|10
1623568420000|2021-06-13 07:13:40|15013.01|14893.01|15010|14890|15013.01|14893.01|15010|14890|10
1623568430000|2021-06-13 07:13:50|15009.11|14889.11|15004.6|14884.6|15009.11|14889.11|15004.6|14884.6|10
1623568440000|2021-06-13 07:14:00|15004.63|14884.63|14999.17|14879.17|15004.63|14884.63|14999.17|14879.17|10
1623568450000|2021-06-13 07:14:10|14999.07|14879.07|14999.46|14879.46|14999.84|14879.84|14998.65|14878.65|9
1623568460000|2021-06-13 07:14:20|14999.2|14879.2|15003.27|14883.27|15003.27|14883.27|14999.2|14879.2|9
1623568470000|2021-06-13 07:14:30|15005.42|14885.42|15006.12|14886.12|15006.21|14886.21|15005.3|14885.3|8
1623568480000|2021-06-13 07:14:40|15006.74|14886.74|15007.12|14887.12|15007.35|14887.35|15006.74|14886.74|10
1623568490000|2021-06-13 07:14:50|15007.56|14887.56|15008.72|14888.72|15008.72|14888.72|15007.22|14887.22|10
1623568500000|2021-06-13 07:15:00|15008.55|14888.55|15014.17|14894.17|15014.17|14894.17|15008.55|14888.55|8
1623568510000|2021-06-13 07:15:10|15014.03|14894.03|15017.1|14897.1|15017.47|14897.47|15013.91|14893.91|10
1623568520000|2021-06-13 07:15:20|15017.42|14897.42|15026.41|14906.41|15026.41|14906.41|15017.41|14897.41|10
1623568530000|2021-06-13 07:15:30|15027.32|14907.32|15034.43|14914.43|15034.43|14914.43|15027.32|14907.32|10
1623568540000|2021-06-13 07:15:40|15034.73|14914.73|15048.14|14928.14|15048.14|14928.14|15034.73|14914.73|10
1623568550000|2021-06-13 07:15:50|15050.18|14930.18|15054.77|14934.77|15056|14936|15050.18|14930.18|10
1623568560000|2021-06-13 07:16:00|15054.86|14934.86|15050.49|14930.49|15056.39|14936.39|15050.49|14930.49|10
1623568570000|2021-06-13 07:16:10|15050.61|14930.61|15047.3|14927.3|15050.61|14930.61|15046.33|14926.33|10
1623568580000|2021-06-13 07:16:20|15047.27|14927.27|15049.84|14929.84|15050.01|14930.01|15047.27|14927.27|10
1623568590000|2021-06-13 07:16:30|15049.95|14929.95|15048.95|14928.95|15050.04|14930.04|15048.95|14928.95|10
1623568600000|2021-06-13 07:16:40|15049.17|14929.17|15051.15|14931.15|15051.15|14931.15|15048.98|14928.98|10
1623568610000|2021-06-13 07:16:50|15052.07|14932.07|15051.99|14931.99|15052.69|14932.69|15051.99|14931.99|9
1623568620000|2021-06-13 07:17:00|15052.56|14932.56|15053.41|14933.41|15053.41|14933.41|15052.36|14932.36|10
1623568630000|2021-06-13 07:17:10|15053.13|14933.13|15053.95|14933.95|15054.24|14934.24|15053.13|14933.13|10
1623568640000|2021-06-13 07:17:20|15054.24|14934.24|15054.4|14934.4|15054.4|14934.4|15053.4|14933.4|9
1623568650000|2021-06-13 07:17:30|15054.18|14934.18|15053.52|14933.52|15054.18|14934.18|15053.52|14933.52|7
1623568660000|2021-06-13 07:17:40|15053.6|14933.6|15053.2|14933.2|15053.61|14933.61|15052.92|14932.92|10
1623568670000|2021-06-13 07:17:50|15053.31|14933.31|15053.27|14933.27|15053.47|14933.47|15053.04|14933.04|10
1623568680000|2021-06-13 07:18:00|15052.03|14932.03|15052.46|14932.46|15052.46|14932.46|15051.92|14931.92|10
1623568690000|2021-06-13 07:18:10|15052.18|14932.18|15050.64|14930.64|15052.18|14932.18|15050.64|14930.64|10
1623568700000|2021-06-13 07:18:20|15051.06|14931.06|15050.81|14930.81|15051.06|14931.06|15050.58|14930.58|8
1623568710000|2021-06-13 07:18:30|15050.7|14930.7|15049.74|14929.74|15050.73|14930.73|15049.69|14929.69|9
1623568720000|2021-06-13 07:18:40|15049.73|14929.73|15048.91|14928.91|15049.94|14929.94|15048.84|14928.84|9
1623568730000|2021-06-13 07:18:50|15049.03|14929.03|15046.64|14926.64|15049.04|14929.04|15046.64|14926.64|7
1623568740000|2021-06-13 07:19:00|15046.13|14926.13|15044.91|14924.91|15047.67|14927.67|15044.91|14924.91|10
1623568750000|2021-06-13 07:19:10|15044.9|14924.9|15044.07|14924.07|15044.9|14924.9|15042.84|14922.84|10
1623568760000|2021-06-13 07:19:20|15043.93|14923.93|15044.57|14924.57|15044.57|14924.57|15043.66|14923.66|10
1623568770000|2021-06-13 07:19:30|15044.6|14924.6|15045.51|14925.51|15045.7|14925.7|15044.6|14924.6|10
1623568780000|2021-06-13 07:19:40|15045.32|14925.32|15047.46|14927.46|15047.46|14927.46|15045.32|14925.32|10
1623568790000|2021-06-13 07:19:50|15047.65|14927.65|15048.19|14928.19|15048.48|14928.48|15047.65|14927.65|9
1623568800000|2021-06-13 07:20:00|15048.51|14928.51|15045.63|14925.63|15048.54|14928.54|15045.63|14925.63|10
1623568810000|2021-06-13 07:20:10|15045.64|14925.64|15041.32|14921.32|15045.64|14925.64|15041.32|14921.32|9
1623568820000|2021-06-13 07:20:20|15040.68|14920.68|15037.05|14917.05|15040.68|14920.68|15036.75|14916.75|10
1623568830000|2021-06-13 07:20:30|15037.06|14917.06|15037.02|14917.02|15037.06|14917.06|15036.09|14916.09|10
1623568840000|2021-06-13 07:20:40|15037.42|14917.42|15036.37|14916.37|15037.53|14917.53|15036.37|14916.37|10
1623568850000|2021-06-13 07:20:50|15036.21|14916.21|15032.7|14912.7|15036.21|14916.21|15032.7|14912.7|9
1623568860000|2021-06-13 07:21:00|15032.74|14912.74|15031.06|14911.06|15032.93|14912.93|15031.06|14911.06|10
1623568870000|2021-06-13 07:21:10|15030.25|14910.25|15029.68|14909.68|15030.25|14910.25|15029.41|14909.41|8
1623568880000|2021-06-13 07:21:20|15030.01|14910.01|15030.48|14910.48|15031.26|14911.26|15030.01|14910.01|10
1623568890000|2021-06-13 07:21:30|15030.82|14910.82|15029.53|14909.53|15030.94|14910.94|15029.53|14909.53|10
1623568900000|2021-06-13 07:21:40|15028.84|14908.84|15027.64|14907.64|15028.84|14908.84|15027.64|14907.64|6
1623568910000|2021-06-13 07:21:50|15028.37|14908.37|15026.37|14906.37|15028.37|14908.37|15026.37|14906.37|10
1623568920000|2021-06-13 07:22:00|15026.03|14906.03|15023.18|14903.18|15026.1|14906.1|15022.87|14902.87|10
1623568930000|2021-06-13 07:22:10|15022.94|14902.94|15021.92|14901.92|15023.08|14903.08|15021.92|14901.92|9
1623568940000|2021-06-13 07:22:20|15021.91|14901.91|15023.13|14903.13|15023.38|14903.38|15021.91|14901.91|10
1623568950000|2021-06-13 07:22:30|15022.9|14902.9|15023.45|14903.45|15023.51|14903.51|15022.9|14902.9|8
1623568960000|2021-06-13 07:22:40|15023.44|14903.44|15023.61|14903.61|15023.76|14903.76|15023.05|14903.05|8
1623568970000|2021-06-13 07:22:50|15024.01|14904.01|15021.36|14901.36|15024.01|14904.01|15021.36|14901.36|9
1623568980000|2021-06-13 07:23:00|15021.42|14901.42|15019.53|14899.53|15021.42|14901.42|15019.5|14899.5|10
1623568990000|2021-06-13 07:23:10|15019.6|14899.6|15018.18|14898.18|15019.6|14899.6|15018.18|14898.18|10
1623569000000|2021-06-13 07:23:20|15017.79|14897.79|15017.96|14897.96|15017.96|14897.96|15017.69|14897.69|7
1623569010000|2021-06-13 07:23:30|15017.72|14897.72|15017.82|14897.82|15017.82|14897.82|15016.87|14896.87|10
1623569020000|2021-06-13 07:23:40|15017.88|14897.88|15018.91|14898.91|15018.99|14898.99|15017.88|14897.88|10
1623569030000|2021-06-13 07:23:50|15019.33|14899.33|15020.18|14900.18|15020.18|14900.18|15019.25|14899.25|9
1623569040000|2021-06-13 07:24:00|15020.19|14900.19|15020.51|14900.51|15021.47|14901.47|15020.19|14900.19|10
1623569050000|2021-06-13 07:24:10|15020.29|14900.29|15020.52|14900.52|15021.13|14901.13|15020.29|14900.29|9
1623569060000|2021-06-13 07:24:20|15020.46|14900.46|15019.91|14899.91|15020.79|14900.79|15019.91|14899.91|10
1623569070000|2021-06-13 07:24:30|15019.69|14899.69|15019.11|14899.11|15019.85|14899.85|15018.93|14898.93|10
1623569080000|2021-06-13 07:24:40|15018.73|14898.73|15020.32|14900.32|15020.37|14900.37|15018.73|14898.73|10
1623569090000|2021-06-13 07:24:50|15020.42|14900.42|15019.9|14899.9|15020.42|14900.42|15019.77|14899.77|9
1623569100000|2021-06-13 07:25:00|15019.78|14899.78|15020.73|14900.73|15020.73|14900.73|15019.78|14899.78|10
1623569110000|2021-06-13 07:25:10|15020.71|14900.71|15020.91|14900.91|15020.91|14900.91|15020.68|14900.68|7
1623569120000|2021-06-13 07:25:20|15020.75|14900.75|15024.28|14904.28|15024.28|14904.28|15020.75|14900.75|10
1623569130000|2021-06-13 07:25:30|15024.87|14904.87|15025.29|14905.29|15025.29|14905.29|15024.87|14904.87|9
1623569140000|2021-06-13 07:25:40|15024.57|14904.57|15024.15|14904.15|15024.64|14904.64|15024.12|14904.12|9
1623569150000|2021-06-13 07:25:50|15024.17|14904.17|15024.49|14904.49|15025.71|14905.71|15024.17|14904.17|9
1623569160000|2021-06-13 07:26:00|15024.41|14904.41|15020.24|14900.24|15024.41|14904.41|15020.24|14900.24|10
1623569170000|2021-06-13 07:26:10|15020.39|14900.39|15019.81|14899.81|15020.52|14900.52|15019.81|14899.81|8
1623569180000|2021-06-13 07:26:20|15019.29|14899.29|15017.93|14897.93|15019.44|14899.44|15017.93|14897.93|9
1623569190000|2021-06-13 07:26:30|15017.9|14897.9|15016.76|14896.76|15017.96|14897.96|15016.76|14896.76|10
1623569200000|2021-06-13 07:26:40|15016.3|14896.3|15013.84|14893.84|15016.3|14896.3|15013.79|14893.79|10
1623569210000|2021-06-13 07:26:50|15013.8|14893.8|15011.44|14891.44|15013.8|14893.8|15011.44|14891.44|10
1623569220000|2021-06-13 07:27:00|15011.64|14891.64|15011.39|14891.39|15012.01|14892.01|15011.39|14891.39|10
1623569230000|2021-06-13 07:27:10|15011.19|14891.19|15006.78|14886.78|15011.19|14891.19|15006.78|14886.78|10
1623569240000|2021-06-13 07:27:20|15006.63|14886.63|15005.8|14885.8|15006.63|14886.63|15005.58|14885.58|10
1623569250000|2021-06-13 07:27:30|15004.88|14884.88|15004.49|14884.49|15004.91|14884.91|15004.31|14884.31|10
1623569260000|2021-06-13 07:27:40|15004.55|14884.55|15004.52|14884.52|15004.83|14884.83|15004.48|14884.48|8
1623569270000|2021-06-13 07:27:50|15004.72|14884.72|15005.59|14885.59|15005.59|14885.59|15004.72|14884.72|8
1623569280000|2021-06-13 07:28:00|15005.45|14885.45|15006.28|14886.28|15006.98|14886.98|15005.45|14885.45|9
1623569290000|2021-06-13 07:28:10|15007.46|14887.46|15010.33|14890.33|15010.33|14890.33|15007.46|14887.46|8
1623569300000|2021-06-13 07:28:20|15010.52|14890.52|15010.65|14890.65|15010.87|14890.87|15010.22|14890.22|9
1623569310000|2021-06-13 07:28:30|15010.7|14890.7|15010.96|14890.96|15011.11|14891.11|15010.61|14890.61|8
1623569320000|2021-06-13 07:28:40|15010.6|14890.6|15009.69|14889.69|15010.92|14890.92|15009.69|14889.69|10
1623569330000|2021-06-13 07:28:50|15009.7|14889.7|15008.37|14888.37|15009.7|14889.7|15007.79|14887.79|8
1623569340000|2021-06-13 07:29:00|15008.24|14888.24|15009.46|14889.46|15009.5|14889.5|15008.02|14888.02|10
1623569350000|2021-06-13 07:29:10|15009.5|14889.5|15010.19|14890.19|15010.19|14890.19|15009.5|14889.5|9
1623569360000|2021-06-13 07:29:20|15010.87|14890.87|15011.47|14891.47|15011.47|14891.47|15010.84|14890.84|10
1623569370000|2021-06-13 07:29:30|15011.4|14891.4|15012.51|14892.51|15012.51|14892.51|15011.4|14891.4|7
1623569380000|2021-06-13 07:29:40|15012.88|14892.88|15014.95|14894.95|15014.95|14894.95|15012.8|14892.8|10
1623569390000|2021-06-13 07:29:50|15014.96|14894.96|15016.42|14896.42|15016.42|14896.42|15014.96|14894.96|7
1623569400000|2021-06-13 07:30:00|15016.9|14896.9|15020.56|14900.56|15021.14|14901.14|15016.9|14896.9|10
1623569410000|2021-06-13 07:30:10|15020.65|14900.65|15020.68|14900.68|15020.68|14900.68|15019.86|14899.86|9
1623569420000|2021-06-13 07:30:20|15020.84|14900.84|15021.08|14901.08|15021.08|14901.08|15020.25|14900.25|9
1623569430000|2021-06-13 07:30:30|15021.77|14901.77|15020.77|14900.77|15021.77|14901.77|15020.77|14900.77|9
1623569440000|2021-06-13 07:30:40|15020.5|14900.5|15024.98|14904.98|15024.98|14904.98|15020.5|14900.5|9
1623569450000|2021-06-13 07:30:50|15025.34|14905.34|15026.81|14906.81|15027.02|14907.02|15025.23|14905.23|10
1623569460000|2021-06-13 07:31:00|15027.18|14907.18|15028.49|14908.49|15028.49|14908.49|15026.75|14906.75|9
1623569470000|2021-06-13 07:31:10|15028.57|14908.57|15034.01|14914.01|15034.01|14914.01|15028.57|14908.57|9
1623569480000|2021-06-13 07:31:20|15034.1|14914.1|15039.41|14919.41|15039.41|14919.41|15034.1|14914.1|9
1623569490000|2021-06-13 07:31:30|15039.59|14919.59|15040.58|14920.58|15041.03|14921.03|15039.54|14919.54|10
1623569500000|2021-06-13 07:31:40|15040.6|14920.6|15042.44|14922.44|15042.52|14922.52|15040.6|14920.6|10
1623569510000|2021-06-13 07:31:50|15042.46|14922.46|15040.85|14920.85|15042.61|14922.61|15040.85|14920.85|10
1623569520000|2021-06-13 07:32:00|15040.42|14920.42|15038.79|14918.79|15040.42|14920.42|15038.62|14918.62|8
1623569530000|2021-06-13 07:32:10|15038.67|14918.67|15040.83|14920.83|15040.83|14920.83|15038.67|14918.67|9
1623569540000|2021-06-13 07:32:20|15040.84|14920.84|15040.2|14920.2|15040.84|14920.84|15039.69|14919.69|8
1623569550000|2021-06-13 07:32:30|15040.18|14920.18|15040.86|14920.86|15041.56|14921.56|15039.85|14919.85|10
1623569560000|2021-06-13 07:32:40|15041.1|14921.1|15040.04|14920.04|15041.1|14921.1|15040.04|14920.04|10
1623569570000|2021-06-13 07:32:50|15040.12|14920.12|15039.67|14919.67|15040.24|14920.24|15039.67|14919.67|10
1623569580000|2021-06-13 07:33:00|15039.63|14919.63|15038.61|14918.61|15039.64|14919.64|15038.61|14918.61|9
1623569590000|2021-06-13 07:33:10|15038.55|14918.55|15038.1|14918.1|15038.55|14918.55|15038.1|14918.1|6
1623569600000|2021-06-13 07:33:20|15038.17|14918.17|15032.41|14912.41|15038.17|14918.17|15032.41|14912.41|10
1623569610000|2021-06-13 07:33:30|15032.11|14912.11|15031.9|14911.9|15032.52|14912.52|15031.88|14911.88|9
1623569620000|2021-06-13 07:33:40|15031.34|14911.34|15030.58|14910.58|15031.5|14911.5|15030.58|14910.58|10
1623569630000|2021-06-13 07:33:50|15030.38|14910.38|15028.3|14908.3|15030.38|14910.38|15028.3|14908.3|10
1623569640000|2021-06-13 07:34:00|15028.36|14908.36|15025.93|14905.93|15028.54|14908.54|15025.93|14905.93|9
1623569650000|2021-06-13 07:34:10|15026.12|14906.12|15022.79|14902.79|15026.41|14906.41|15022.79|14902.79|10
1623569660000|2021-06-13 07:34:20|15022.12|14902.12|15021.62|14901.62|15022.27|14902.27|15021.62|14901.62|8
1623569670000|2021-06-13 07:34:30|15021.7|14901.7|15020.67|14900.67|15021.85|14901.85|15020.67|14900.67|10
1623569680000|2021-06-13 07:34:40|15020.24|14900.24|15021.33|14901.33|15021.33|14901.33|15020.14|14900.14|10
1623569690000|2021-06-13 07:34:50|15021.3|14901.3|15020.32|14900.32|15021.46|14901.46|15020.32|14900.32|8
1623569700000|2021-06-13 07:35:00|15019.97|14899.97|15017.16|14897.16|15020.04|14900.04|15016.95|14896.95|10
1623569710000|2021-06-13 07:35:10|15016.12|14896.12|15013.75|14893.75|15016.12|14896.12|15013.57|14893.57|10
1623569720000|2021-06-13 07:35:20|15013.48|14893.48|15011.63|14891.63|15013.48|14893.48|15011.63|14891.63|10
1623569730000|2021-06-13 07:35:30|15011.5|14891.5|15007.09|14887.09|15011.5|14891.5|15007.09|14887.09|9
1623569740000|2021-06-13 07:35:40|15007.14|14887.14|15006.91|14886.91|15007.59|14887.59|15006.91|14886.91|10
1623569750000|2021-06-13 07:35:50|15006.64|14886.64|15004.5|14884.5|15006.64|14886.64|15004.5|14884.5|9
1623569760000|2021-06-13 07:36:00|15003.64|14883.64|15002.49|14882.49|15003.64|14883.64|15002.27|14882.27|10
1623569770000|2021-06-13 07:36:10|15002.37|14882.37|15004.5|14884.5|15004.5|14884.5|15002.35|14882.35|8
1623569780000|2021-06-13 07:36:20|15004.91|14884.91|15007.41|14887.41|15007.51|14887.51|15004.91|14884.91|10
1623569790000|2021-06-13 07:36:30|15007.46|14887.46|15007.97|14887.97|15008.51|14888.51|15007.46|14887.46|10
1623569800000|2021-06-13 07:36:40|15007.96|14887.96|15009.79|14889.79|15009.79|14889.79|15007.96|14887.96|10
1623569810000|2021-06-13 07:36:50|15009.97|14889.97|15010.68|14890.68|15010.68|14890.68|15009.97|14889.97|8
1623569820000|2021-06-13 07:37:00|15010.48|14890.48|15009.97|14889.97|15010.48|14890.48|15009.78|14889.78|8
1623569830000|2021-06-13 07:37:10|15009.98|14889.98|15009.84|14889.84|15010.07|14890.07|15009.42|14889.42|9
1623569840000|2021-06-13 07:37:20|15009.99|14889.99|15010.07|14890.07|15010.07|14890.07|15009.75|14889.75|9
1623569850000|2021-06-13 07:37:30|15010.19|14890.19|15010.43|14890.43|15010.69|14890.69|15010.08|14890.08|10
1623569860000|2021-06-13 07:37:40|15010.32|14890.32|15011.49|14891.49|15011.7|14891.7|15010.32|14890.32|9
1623569870000|2021-06-13 07:37:50|15010.96|14890.96|15012.95|14892.95|15012.95|14892.95|15010.96|14890.96|10
1623569880000|2021-06-13 07:38:00|15012.78|14892.78|15011.9|14891.9|15012.91|14892.91|15011.9|14891.9|10
1623569890000|2021-06-13 07:38:10|15011.77|14891.77|15009.61|14889.61|15011.77|14891.77|15009.54|14889.54|10
1623569900000|2021-06-13 07:38:20|15009.41|14889.41|15009.08|14889.08|15009.53|14889.53|15008.96|14888.96|10
1623569910000|2021-06-13 07:38:30|15009.13|14889.13|15010.08|14890.08|15010.08|14890.08|15009.1|14889.1|9
1623569920000|2021-06-13 07:38:40|15010.29|14890.29|15010.43|14890.43|15010.43|14890.43|15009.84|14889.84|10
1623569930000|2021-06-13 07:38:50|15010.25|14890.25|15009.93|14889.93|15010.25|14890.25|15009.79|14889.79|9
1623569940000|2021-06-13 07:39:00|15009.94|14889.94|15011.13|14891.13|15011.34|14891.34|15009.94|14889.94|8
1623569950000|2021-06-13 07:39:10|15010.81|14890.81|15011.51|14891.51|15011.8|14891.8|15010.81|14890.81|10
1623569960000|2021-06-13 07:39:20|15011.89|14891.89|15014.86|14894.86|15014.86|14894.86|15011.89|14891.89|10
1623569970000|2021-06-13 07:39:30|15014.92|14894.92|15016.7|14896.7|15016.7|14896.7|15014.92|14894.92|9
1623569980000|2021-06-13 07:39:40|15017.2|14897.2|15017.38|14897.38|15017.69|14897.69|15017.2|14897.2|8
1623569990000|2021-06-13 07:39:50|15017.37|14897.37|15018.55|14898.55|15018.55|14898.55|15017.37|14897.37|10
1623570000000|2021-06-13 07:40:00|15018.57|14898.57|15018.38|14898.38|15019.8|14899.8|15018.38|14898.38|10
1623570010000|2021-06-13 07:40:10|15018.41|14898.41|15017.89|14897.89|15018.51|14898.51|15017.62|14897.62|10
1623570020000|2021-06-13 07:40:20|15017.98|14897.98|15017.77|14897.77|15017.98|14897.98|15017.29|14897.29|8
1623570030000|2021-06-13 07:40:30|15017.28|14897.28|15017.24|14897.24|15017.36|14897.36|15016.95|14896.95|9
1623570040000|2021-06-13 07:40:40|15017.49|14897.49|15018.3|14898.3|15018.53|14898.53|15017.49|14897.49|9
1623570050000|2021-06-13 07:40:50|15018.03|14898.03|15017.55|14897.55|15019.23|14899.23|15017.49|14897.49|8
1623570060000|2021-06-13 07:41:00|15017.36|14897.36|15015.18|14895.18|15017.36|14897.36|15015.18|14895.18|9
1623570070000|2021-06-13 07:41:10|15015.2|14895.2|15013.69|14893.69|15015.2|14895.2|15013.69|14893.69|9
1623570080000|2021-06-13 07:41:20|15013.74|14893.74|15012.56|14892.56|15013.95|14893.95|15012.47|14892.47|10
1623570090000|2021-06-13 07:41:30|15012.32|14892.32|15011.09|14891.09|15012.32|14892.32|15011.09|14891.09|10
1623570100000|2021-06-13 07:41:40|15011.08|14891.08|15010.09|14890.09|15011.08|14891.08|15010.09|14890.09|8
1623570110000|2021-06-13 07:41:50|15009.72|14889.72|15005.78|14885.78|15009.72|14889.72|15005.78|14885.78|9
1623570120000|2021-06-13 07:42:00|15005.75|14885.75|15006.04|14886.04|15006.12|14886.12|15005.75|14885.75|9
1623570130000|2021-06-13 07:42:10|15006|14886|15006.04|14886.04|15006.33|14886.33|15005.66|14885.66|10
1623570140000|2021-06-13 07:42:20|15005.87|14885.87|15005.88|14885.88|15006|14886|15005.61|14885.61|9
1623570150000|2021-06-13 07:42:30|15005.85|14885.85|15004.6|14884.6|15005.85|14885.85|15004.6|14884.6|9
1623570160000|2021-06-13 07:42:40|15004.71|14884.71|15001.91|14881.91|15004.97|14884.97|15001.91|14881.91|10
1623570170000|2021-06-13 07:42:50|15001.4|14881.4|15001.08|14881.08|15001.53|14881.53|15001.08|14881.08|7
1623570180000|2021-06-13 07:43:00|15000.92|14880.92|15000.73|14880.73|15001.6|14881.6|15000.35|14880.35|10
1623570190000|2021-06-13 07:43:10|15000.35|14880.35|15000.54|14880.54|15000.56|14880.56|15000.35|14880.35|8
1623570200000|2021-06-13 07:43:20|15000.05|14880.05|15000.1|14880.1|15000.14|14880.14|14999.88|14879.88|9
1623570210000|2021-06-13 07:43:30|15000.18|14880.18|15000.36|14880.36|15000.43|14880.43|14999.96|14879.96|6
1623570220000|2021-06-13 07:43:40|15000.37|14880.37|15000.3|14880.3|15000.59|14880.59|15000.3|14880.3|7
1623570230000|2021-06-13 07:43:50|15000.15|14880.15|15000.07|14880.07|15000.16|14880.16|15000.06|14880.06|5
1623570240000|2021-06-13 07:44:00|14999.68|14879.68|14999.41|14879.41|14999.88|14879.88|14999.41|14879.41|9
1623570250000|2021-06-13 07:44:10|14999.27|14879.27|14999.6|14879.6|14999.9|14879.9|14999.27|14879.27|9
1623570260000|2021-06-13 07:44:20|14999.48|14879.48|14999.91|14879.91|14999.92|14879.92|14999.48|14879.48|8
1623570270000|2021-06-13 07:44:30|14999.4|14879.4|14999.46|14879.46|14999.5|14879.5|14999.37|14879.37|5
1623570280000|2021-06-13 07:44:40|14999.61|14879.61|14999.82|14879.82|14999.85|14879.85|14999.61|14879.61|9
1623570290000|2021-06-13 07:44:50|15000.28|14880.28|15001.02|14881.02|15001.02|14881.02|14999.5|14879.5|9
1623570300000|2021-06-13 07:45:00|15001.53|14881.53|15001.42|14881.42|15002.55|14882.55|15001.42|14881.42|10
1623570310000|2021-06-13 07:45:10|15000.95|14880.95|14996.92|14876.92|15000.95|14880.95|14996.9|14876.9|10
1623570320000|2021-06-13 07:45:20|14996.86|14876.86|14995.77|14875.77|14997.07|14877.07|14995.77|14875.77|10
1623570330000|2021-06-13 07:45:30|14995.21|14875.21|14991.66|14871.66|14995.21|14875.21|14991.66|14871.66|9
1623570340000|2021-06-13 07:45:40|14990.97|14870.97|14987.68|14867.68|14990.97|14870.97|14987.68|14867.68|10
1623570350000|2021-06-13 07:45:50|14987.48|14867.48|14986.47|14866.47|14987.48|14867.48|14986.47|14866.47|6
1623570360000|2021-06-13 07:46:00|14986.5|14866.5|14987.42|14867.42|14987.42|14867.42|14986.16|14866.16|9
1623570370000|2021-06-13 07:46:10|14987.37|14867.37|14975.03|14855.03|14987.37|14867.37|14975.03|14855.03|10
1623570380000|2021-06-13 07:46:20|14974.37|14854.37|14972.58|14852.58|14974.37|14854.37|14972.58|14852.58|9
1623570390000|2021-06-13 07:46:30|14972.29|14852.29|14971.25|14851.25|14972.29|14852.29|14971.04|14851.04|10
1623570400000|2021-06-13 07:46:40|14971.23|14851.23|14972.22|14852.22|14972.36|14852.36|14971.23|14851.23|9
1623570410000|2021-06-13 07:46:50|14972.24|14852.24|14971.06|14851.06|14972.24|14852.24|14971.06|14851.06|9
1623570420000|2021-06-13 07:47:00|14971.19|14851.19|14971.77|14851.77|14971.77|14851.77|14970.93|14850.93|10
1623570430000|2021-06-13 07:47:10|14971.69|14851.69|14971.38|14851.38|14971.69|14851.69|14971.08|14851.08|8
1623570440000|2021-06-13 07:47:20|14971.13|14851.13|14970.86|14850.86|14971.33|14851.33|14970.41|14850.41|10
1623570450000|2021-06-13 07:47:30|14970.85|14850.85|14972.44|14852.44|14972.47|14852.47|14970.85|14850.85|10
1623570460000|2021-06-13 07:47:40|14972.68|14852.68|14973.49|14853.49|14973.49|14853.49|14971.62|14851.62|10
1623570470000|2021-06-13 07:47:50|14973.44|14853.44|14975.21|14855.21|14975.21|14855.21|14973.44|14853.44|9
1623570480000|2021-06-13 07:48:00|14975.28|14855.28|14974.21|14854.21|14975.39|14855.39|14974.13|14854.13|9
1623570490000|2021-06-13 07:48:10|14974.3|14854.3|14974.69|14854.69|14974.7|14854.7|14974.3|14854.3|8
1623570500000|2021-06-13 07:48:20|14974.04|14854.04|14973.55|14853.55|14974.06|14854.06|14973.54|14853.54|9
1623570510000|2021-06-13 07:48:30|14973.77|14853.77|14974.38|14854.38|14974.38|14854.38|14973.77|14853.77|9
1623570520000|2021-06-13 07:48:40|14973.95|14853.95|14973.72|14853.72|14974.39|14854.39|14973.72|14853.72|9
1623570530000|2021-06-13 07:48:50|14973.83|14853.83|14974.37|14854.37|14974.37|14854.37|14973.64|14853.64|6
1623570540000|2021-06-13 07:49:00|14974.84|14854.84|14975.11|14855.11|14975.21|14855.21|14974.3|14854.3|10
1623570550000|2021-06-13 07:49:10|14975.04|14855.04|14976.48|14856.48|14976.48|14856.48|14975.04|14855.04|10
1623570560000|2021-06-13 07:49:20|14976.76|14856.76|14976.94|14856.94|14976.94|14856.94|14976.53|14856.53|8
1623570570000|2021-06-13 07:49:30|14977.04|14857.04|14976.49|14856.49|14977.04|14857.04|14976.49|14856.49|8
1623570580000|2021-06-13 07:49:40|14976.4|14856.4|14975.63|14855.63|14976.49|14856.49|14975.63|14855.63|8
1623570590000|2021-06-13 07:49:50|14975.71|14855.71|14975.05|14855.05|14975.71|14855.71|14974.8|14854.8|8
1623570600000|2021-06-13 07:50:00|14974.91|14854.91|14974.66|14854.66|14975.23|14855.23|14974.66|14854.66|10
1623570610000|2021-06-13 07:50:10|14974.63|14854.63|14975.21|14855.21|14975.21|14855.21|14974.63|14854.63|7
1623570620000|2021-06-13 07:50:20|14975.23|14855.23|14976.29|14856.29|14976.4|14856.4|14974.95|14854.95|9
1623570630000|2021-06-13 07:50:30|14976.26|14856.26|14977.39|14857.39|14977.41|14857.41|14976.26|14856.26|10
1623570640000|2021-06-13 07:50:40|14977.54|14857.54|14979.21|14859.21|14979.21|14859.21|14977.19|14857.19|8
1623570650000|2021-06-13 07:50:50|14979.73|14859.73|14981.26|14861.26|14981.26|14861.26|14979.73|14859.73|10
1623570660000|2021-06-13 07:51:00|14981.5|14861.5|14984.12|14864.12|14984.12|14864.12|14981.5|14861.5|10
1623570670000|2021-06-13 07:51:10|14984.21|14864.21|14990.51|14870.51|14990.51|14870.51|14984.21|14864.21|10
1623570680000|2021-06-13 07:51:20|14990.45|14870.45|14993.11|14873.11|14993.11|14873.11|14990.45|14870.45|9
1623570690000|2021-06-13 07:51:30|14993.17|14873.17|14995.77|14875.77|14995.77|14875.77|14993.14|14873.14|10
1623570700000|2021-06-13 07:51:40|14996.52|14876.52|14996.48|14876.48|14998.36|14878.36|14996.48|14876.48|9
1623570710000|2021-06-13 07:51:50|14996.08|14876.08|14998.69|14878.69|14998.69|14878.69|14996.08|14876.08|10
1623570720000|2021-06-13 07:52:00|14998.46|14878.46|15001.75|14881.75|15001.75|14881.75|14998.42|14878.42|10
1623570730000|2021-06-13 07:52:10|15000.59|14880.59|15001.05|14881.05|15001.49|14881.49|15000.59|14880.59|10
1623570740000|2021-06-13 07:52:20|15001.24|14881.24|15000.99|14880.99|15001.98|14881.98|15000.99|14880.99|10
1623570750000|2021-06-13 07:52:30|15001.59|14881.59|15003.2|14883.2|15003.62|14883.62|15001.59|14881.59|10
1623570760000|2021-06-13 07:52:40|15004.19|14884.19|15003.33|14883.33|15005.04|14885.04|15003.33|14883.33|10
1623570770000|2021-06-13 07:52:50|15003.3|14883.3|15001.35|14881.35|15003.3|14883.3|15001.3|14881.3|10
1623570780000|2021-06-13 07:53:00|15000.78|14880.78|14998.78|14878.78|15000.78|14880.78|14998.78|14878.78|10
1623570790000|2021-06-13 07:53:10|14998.22|14878.22|14998.9|14878.9|14999.88|14879.88|14998.22|14878.22|10
1623570800000|2021-06-13 07:53:20|14997.46|14877.46|14997.28|14877.28|14998.16|14878.16|14997.16|14877.16|10
1623570810000|2021-06-13 07:53:30|14996.69|14876.69|14996.1|14876.1|14997.03|14877.03|14995.51|14875.51|10
1623570820000|2021-06-13 07:53:40|14995.89|14875.89|14992.48|14872.48|14996.05|14876.05|14992.48|14872.48|10
1623570830000|2021-06-13 07:53:50|14991.11|14871.11|14988.6|14868.6|14991.11|14871.11|14988.43|14868.43|9
1623570840000|2021-06-13 07:54:00|14988.54|14868.54|14986.46|14866.46|14988.54|14868.54|14986.46|14866.46|10
1623570850000|2021-06-13 07:54:10|14986.52|14866.52|14986.17|14866.17|14986.52|14866.52|14985.48|14865.48|10
1623570860000|2021-06-13 07:54:20|14985.49|14865.49|14987.55|14867.55|14987.55|14867.55|14985.49|14865.49|10
1623570870000|2021-06-13 07:54:30|14987.95|14867.95|14988.68|14868.68|14988.91|14868.91|14987.95|14867.95|10
1623570880000|2021-06-13 07:54:40|14989.33|14869.33|14989.7|14869.7|14989.71|14869.71|14989.32|14869.32|9
1623570890000|2021-06-13 07:54:50|14989.73|14869.73|14990.01|14870.01|14990.15|14870.15|14989.73|14869.73|7
1623570900000|2021-06-13 07:55:00|14990|14870|14989.68|14869.68|14991.26|14871.26|14989.68|14869.68|10
1623570910000|2021-06-13 07:55:10|14989.76|14869.76|14989.14|14869.14|14989.77|14869.77|14989.14|14869.14|9
1623570920000|2021-06-13 07:55:20|14989.22|14869.22|14986.09|14866.09|14989.42|14869.42|14986.09|14866.09|10
1623570930000|2021-06-13 07:55:30|14986.26|14866.26|14983.37|14863.37|14986.32|14866.32|14983.37|14863.37|10
1623570940000|2021-06-13 07:55:40|14983.17|14863.17|14983.99|14863.99|14983.99|14863.99|14982.89|14862.89|10
1623570950000|2021-06-13 07:55:50|14983.73|14863.73|14983.69|14863.69|14983.91|14863.91|14982.56|14862.56|10
1623570960000|2021-06-13 07:56:00|14983.71|14863.71|14986.27|14866.27|14986.27|14866.27|14983.71|14863.71|10
1623570970000|2021-06-13 07:56:10|14986.26|14866.26|14987.2|14867.2|14987.21|14867.21|14986.26|14866.26|10
1623570980000|2021-06-13 07:56:20|14987.38|14867.38|14989.26|14869.26|14989.26|14869.26|14987.38|14867.38|10
1623570990000|2021-06-13 07:56:30|14989.31|14869.31|14990.19|14870.19|14990.23|14870.23|14989.31|14869.31|9
1623571000000|2021-06-13 07:56:40|14989.68|14869.68|14988.76|14868.76|14989.84|14869.84|14988.76|14868.76|9
1623571010000|2021-06-13 07:56:50|14988.61|14868.61|14988.01|14868.01|14988.61|14868.61|14988.01|14868.01|9
1623571020000|2021-06-13 07:57:00|14987.89|14867.89|14986.19|14866.19|14988.23|14868.23|14986.19|14866.19|9
1623571030000|2021-06-13 07:57:10|14986.24|14866.24|14986.34|14866.34|14987.07|14867.07|14986.22|14866.22|8
1623571040000|2021-06-13 07:57:20|14986.29|14866.29|14984.71|14864.71|14986.43|14866.43|14984.71|14864.71|10
1623571050000|2021-06-13 07:57:30|14984.6|14864.6|14983.71|14863.71|14984.78|14864.78|14983.61|14863.61|9
1623571060000|2021-06-13 07:57:40|14982.98|14862.98|14983.35|14863.35|14983.57|14863.57|14982.98|14862.98|10
1623571070000|2021-06-13 07:57:50|14982.99|14862.99|14982.73|14862.73|14983.27|14863.27|14982.73|14862.73|8
1623571080000|2021-06-13 07:58:00|14982.98|14862.98|14982.03|14862.03|14982.98|14862.98|14981.44|14861.44|9
1623571090000|2021-06-13 07:58:10|14982.13|14862.13|14979.57|14859.57|14982.55|14862.55|14979.42|14859.42|10
1623571100000|2021-06-13 07:58:20|14978.72|14858.72|14974.32|14854.32|14978.72|14858.72|14974.32|14854.32|10
1623571110000|2021-06-13 07:58:30|14974.58|14854.58|14973.9|14853.9|14974.58|14854.58|14973.47|14853.47|10
1623571120000|2021-06-13 07:58:40|14974.19|14854.19|14972.57|14852.57|14974.19|14854.19|14972.17|14852.17|10
1623571130000|2021-06-13 07:58:50|14972.73|14852.73|14969.3|14849.3|14972.73|14852.73|14969.3|14849.3|10
1623571140000|2021-06-13 07:59:00|14969.31|14849.31|14970.05|14850.05|14970.73|14850.73|14969.31|14849.31|10
1623571150000|2021-06-13 07:59:10|14970.02|14850.02|14968.19|14848.19|14970.02|14850.02|14968.19|14848.19|9
1623571160000|2021-06-13 07:59:20|14968.21|14848.21|14969.13|14849.13|14969.13|14849.13|14968.21|14848.21|7
1623571170000|2021-06-13 07:59:30|14969|14849|14969.9|14849.9|14969.9|14849.9|14969|14849|8
1623571180000|2021-06-13 07:59:40|14970.21|14850.21|14969.88|14849.88|14970.24|14850.24|14969.73|14849.73|10
1623571190000|2021-06-13 07:59:50|14969.31|14849.31|14970.07|14850.07|14970.54|14850.54|14969.31|14849.31|9
1623571200000|2021-06-13 08:00:00|14969.71|14849.71|14965.35|14845.35|14969.71|14849.71|14965.35|14845.35|10
1623571210000|2021-06-13 08:00:10|14965.38|14845.38|14962.64|14842.64|14965.38|14845.38|14962.64|14842.64|10
1623571220000|2021-06-13 08:00:20|14961.81|14841.81|14959.98|14839.98|14961.92|14841.92|14959.98|14839.98|10
1623571230000|2021-06-13 08:00:30|14959.96|14839.96|14958.54|14838.54|14959.96|14839.96|14958.52|14838.52|10
1623571240000|2021-06-13 08:00:40|14958.66|14838.66|14958.96|14838.96|14959.14|14839.14|14958.61|14838.61|9
1623571250000|2021-06-13 08:00:50|14958.9|14838.9|14957.91|14837.91|14958.9|14838.9|14957.86|14837.86|9
1623571260000|2021-06-13 08:01:00|14957.9|14837.9|14959.37|14839.37|14959.57|14839.57|14957.9|14837.9|10
1623571270000|2021-06-13 08:01:10|14958.68|14838.68|14957.08|14837.08|14958.68|14838.68|14956.98|14836.98|9
1623571280000|2021-06-13 08:01:20|14957.39|14837.39|14958.8|14838.8|14958.8|14838.8|14957.39|14837.39|10
1623571290000|2021-06-13 08:01:30|14958.77|14838.77|14959.32|14839.32|14959.32|14839.32|14958.63|14838.63|10
1623571300000|2021-06-13 08:01:40|14958.59|14838.59|14956.8|14836.8|14958.59|14838.59|14956.8|14836.8|10
1623571310000|2021-06-13 08:01:50|14956.66|14836.66|14954.57|14834.57|14956.66|14836.66|14954.57|14834.57|8
1623571320000|2021-06-13 08:02:00|14953.88|14833.88|14952.6|14832.6|14953.88|14833.88|14952.44|14832.44|7
1623571330000|2021-06-13 08:02:10|14952.75|14832.75|14953.17|14833.17|14953.17|14833.17|14952.06|14832.06|10
1623571340000|2021-06-13 08:02:20|14954.01|14834.01|14957.54|14837.54|14957.54|14837.54|14954.01|14834.01|10
1623571350000|2021-06-13 08:02:30|14957.01|14837.01|14960.09|14840.09|14960.09|14840.09|14957.01|14837.01|9
1623571360000|2021-06-13 08:02:40|14960.18|14840.18|14961.84|14841.84|14961.9|14841.9|14960.18|14840.18|9
1623571370000|2021-06-13 08:02:50|14962.19|14842.19|14963.41|14843.41|14963.41|14843.41|14962.19|14842.19|8
1623571380000|2021-06-13 08:03:00|14963.48|14843.48|14964.61|14844.61|14964.69|14844.69|14963.04|14843.04|10
1623571390000|2021-06-13 08:03:10|14964.74|14844.74|14964.48|14844.48|14964.97|14844.97|14964.31|14844.31|9
1623571400000|2021-06-13 08:03:20|14965.02|14845.02|14964.86|14844.86|14965.27|14845.27|14963.92|14843.92|9
1623571410000|2021-06-13 08:03:30|14964.87|14844.87|14965.86|14845.86|14965.86|14845.86|14964.51|14844.51|9
1623571420000|2021-06-13 08:03:40|14967.09|14847.09|14968.35|14848.35|14968.47|14848.47|14967.09|14847.09|8
1623571430000|2021-06-13 08:03:50|14968.36|14848.36|14968.97|14848.97|14969.08|14849.08|14968.29|14848.29|10
1623571440000|2021-06-13 08:04:00|14969.43|14849.43|14969.7|14849.7|14969.7|14849.7|14969.01|14849.01|8
1623571450000|2021-06-13 08:04:10|14969.71|14849.71|14970.1|14850.1|14970.1|14850.1|14969.71|14849.71|4
1623571460000|2021-06-13 08:04:20|14970.43|14850.43|14970.29|14850.29|14971.01|14851.01|14970.29|14850.29|10
1623571470000|2021-06-13 08:04:30|14970.08|14850.08|14971.44|14851.44|14971.56|14851.56|14969.89|14849.89|10
1623571480000|2021-06-13 08:04:40|14971.62|14851.62|14973.33|14853.33|14973.76|14853.76|14971.62|14851.62|9
1623571490000|2021-06-13 08:04:50|14973.72|14853.72|14974.43|14854.43|14974.49|14854.49|14973.72|14853.72|9
1623571500000|2021-06-13 08:05:00|14975.14|14855.14|14975.18|14855.18|14975.18|14855.18|14974.67|14854.67|10
1623571510000|2021-06-13 08:05:10|14975.51|14855.51|14976.55|14856.55|14976.55|14856.55|14975.51|14855.51|8
1623571520000|2021-06-13 08:05:20|14976.81|14856.81|14981.09|14861.09|14981.09|14861.09|14976.81|14856.81|9
1623571530000|2021-06-13 08:05:30|14981.22|14861.22|14982.64|14862.64|14982.64|14862.64|14980.84|14860.84|9
1623571540000|2021-06-13 08:05:40|14983.61|14863.61|14987.02|14867.02|14987.02|14867.02|14983.61|14863.61|10
1623571550000|2021-06-13 08:05:50|14987.64|14867.64|14990.01|14870.01|14990.01|14870.01|14987.64|14867.64|10
1623571560000|2021-06-13 08:06:00|14989.86|14869.86|14989.7|14869.7|14989.86|14869.86|14988.84|14868.84|9
1623571570000|2021-06-13 08:06:10|14989.71|14869.71|14992.19|14872.19|14992.19|14872.19|14989.51|14869.51|9
1623571580000|2021-06-13 08:06:20|14992.41|14872.41|14994.9|14874.9|14995.29|14875.29|14992.41|14872.41|9
1623571590000|2021-06-13 08:06:30|14995.51|14875.51|14996.52|14876.52|14996.52|14876.52|14994.76|14874.76|8
1623571600000|2021-06-13 08:06:40|14996.5|14876.5|14999.35|14879.35|14999.35|14879.35|14996.5|14876.5|9
1623571610000|2021-06-13 08:06:50|14999.81|14879.81|15003.09|14883.09|15003.38|14883.38|14999.81|14879.81|9
1623571620000|2021-06-13 08:07:00|15003.65|14883.65|15006.17|14886.17|15006.17|14886.17|15002.1|14882.1|9
1623571630000|2021-06-13 08:07:10|15006.23|14886.23|15006.92|14886.92|15006.92|14886.92|15005.15|14885.15|10
1623571640000|2021-06-13 08:07:20|15006.97|14886.97|15008.41|14888.41|15008.64|14888.64|15006.9|14886.9|10
1623571650000|2021-06-13 08:07:30|15008.43|14888.43|15009.75|14889.75|15010.23|14890.23|15008.19|14888.19|10
1623571660000|2021-06-13 08:07:40|15009.7|14889.7|15010.54|14890.54|15010.54|14890.54|15009.56|14889.56|10
1623571670000|2021-06-13 08:07:50|15010.4|14890.4|15011.23|14891.23|15011.59|14891.59|15010.4|14890.4|7
1623571680000|2021-06-13 08:08:00|15011.61|14891.61|15011.19|14891.19|15011.61|14891.61|15010.17|14890.17|10
1623571690000|2021-06-13 08:08:10|15012.61|14892.61|15013.02|14893.02|15013.03|14893.03|15012.61|14892.61|10
1623571700000|2021-06-13 08:08:20|15013.03|14893.03|15013.56|14893.56|15014.6|14894.6|15013.03|14893.03|10
1623571710000|2021-06-13 08:08:30|15013.24|14893.24|15013.2|14893.2|15013.75|14893.75|15012.82|14892.82|10
1623571720000|2021-06-13 08:08:40|15012.54|14892.54|15011.13|14891.13|15012.54|14892.54|15010.38|14890.38|10
1623571730000|2021-06-13 08:08:50|15011|14891|15010.83|14890.83|15011.03|14891.03|15010.33|14890.33|9
1623571740000|2021-06-13 08:09:00|15010.3|14890.3|15010.08|14890.08|15010.53|14890.53|15010.02|14890.02|10
1623571750000|2021-06-13 08:09:10|15010.31|14890.31|15012.16|14892.16|15012.16|14892.16|15010.3|14890.3|10
1623571760000|2021-06-13 08:09:20|15012.67|14892.67|15012.97|14892.97|15012.97|14892.97|15011.43|14891.43|10
1623571770000|2021-06-13 08:09:30|15013.12|14893.12|15013.13|14893.13|15013.37|14893.37|15013|14893|10
1623571780000|2021-06-13 08:09:40|15013.22|14893.22|15013.46|14893.46|15013.93|14893.93|15013.09|14893.09|10
1623571790000|2021-06-13 08:09:50|15012.87|14892.87|15014.18|14894.18|15014.32|14894.32|15012.87|14892.87|9
1623571800000|2021-06-13 08:10:00|15014.31|14894.31|15015.51|14895.51|15015.51|14895.51|15014.02|14894.02|9
1623571810000|2021-06-13 08:10:10|15015.44|14895.44|15017.61|14897.61|15017.61|14897.61|15015.36|14895.36|9
1623571820000|2021-06-13 08:10:20|15017.2|14897.2|15019.23|14899.23|15019.76|14899.76|15017.03|14897.03|10
1623571830000|2021-06-13 08:10:30|15018.46|14898.46|15018.01|14898.01|15018.46|14898.46|15017.88|14897.88|9
1623571840000|2021-06-13 08:10:40|15018.36|14898.36|15013.88|14893.88|15018.43|14898.43|15013.88|14893.88|10
1623571850000|2021-06-13 08:10:50|15014.02|14894.02|15014.22|14894.22|15014.43|14894.43|15013.62|14893.62|10
1623571860000|2021-06-13 08:11:00|15014.19|14894.19|15009.08|14889.08|15014.19|14894.19|15008.95|14888.95|10
1623571870000|2021-06-13 08:11:10|15009.03|14889.03|15007.38|14887.38|15009.03|14889.03|15006.59|14886.59|10
1623571880000|2021-06-13 08:11:20|15007.59|14887.59|15006.15|14886.15|15007.63|14887.63|15006.15|14886.15|8
1623571890000|2021-06-13 08:11:30|15005.42|14885.42|15002.93|14882.93|15005.6|14885.6|15002.88|14882.88|10
1623571900000|2021-06-13 08:11:40|15002.79|14882.79|15003.1|14883.1|15003.1|14883.1|15002.54|14882.54|10
1623571910000|2021-06-13 08:11:50|15003.11|14883.11|15003.87|14883.87|15003.87|14883.87|15001.99|14881.99|10
1623571920000|2021-06-13 08:12:00|15004.18|14884.18|15004.03|14884.03|15004.31|14884.31|15003.39|14883.39|8
1623571930000|2021-06-13 08:12:10|15004.11|14884.11|15002.65|14882.65|15004.36|14884.36|15002.65|14882.65|9
1623571940000|2021-06-13 08:12:20|15002.57|14882.57|15001.34|14881.34|15002.57|14882.57|15001.14|14881.14|9
1623571950000|2021-06-13 08:12:30|15001.25|14881.25|15000.22|14880.22|15001.45|14881.45|15000.22|14880.22|10
1623571960000|2021-06-13 08:12:40|15000.13|14880.13|14999.91|14879.91|15000.13|14880.13|14999.63|14879.63|8
1623571970000|2021-06-13 08:12:50|14999.93|14879.93|15000|14880|15000.11|14880.11|14999.28|14879.28|8
1623571980000|2021-06-13 08:13:00|14999.11|14879.11|14997.24|14877.24|14999.11|14879.11|14997.19|14877.19|10
1623571990000|2021-06-13 08:13:10|14997.13|14877.13|14995.52|14875.52|14997.13|14877.13|14995.41|14875.41|7
1623572000000|2021-06-13 08:13:20|14995.34|14875.34|14994.18|14874.18|14995.34|14875.34|14994.18|14874.18|9
1623572010000|2021-06-13 08:13:30|14993.8|14873.8|14992.94|14872.94|14993.8|14873.8|14992.5|14872.5|9
1623572020000|2021-06-13 08:13:40|14992.86|14872.86|14992.32|14872.32|14992.86|14872.86|14992|14872|9
1623572030000|2021-06-13 08:13:50|14992.21|14872.21|14991.34|14871.34|14992.69|14872.69|14991.13|14871.13|9
1623572040000|2021-06-13 08:14:00|14991.32|14871.32|14990.99|14870.99|14991.43|14871.43|14990.65|14870.65|9
1623572050000|2021-06-13 08:14:10|14990.74|14870.74|14988.69|14868.69|14990.74|14870.74|14988.69|14868.69|7
1623572060000|2021-06-13 08:14:20|14988.7|14868.7|14988.43|14868.43|14988.7|14868.7|14987.57|14867.57|10
1623572070000|2021-06-13 08:14:30|14988.89|14868.89|14988.6|14868.6|14989.42|14869.42|14988.57|14868.57|10
1623572080000|2021-06-13 08:14:40|14988.37|14868.37|14988.26|14868.26|14988.59|14868.59|14987.87|14867.87|10
1623572090000|2021-06-13 08:14:50|14988.3|14868.3|14988.15|14868.15|14988.3|14868.3|14987.85|14867.85|8
1623572100000|2021-06-13 08:15:00|14988.07|14868.07|14987.13|14867.13|14988.59|14868.59|14987.13|14867.13|10
1623572110000|2021-06-13 08:15:10|14987.39|14867.39|14986.65|14866.65|14987.63|14867.63|14986.65|14866.65|8
1623572120000|2021-06-13 08:15:20|14986.52|14866.52|14984.68|14864.68|14986.52|14866.52|14984.68|14864.68|9
1623572130000|2021-06-13 08:15:30|14984.86|14864.86|14981.99|14861.99|14984.86|14864.86|14981.99|14861.99|10
1623572140000|2021-06-13 08:15:40|14981.13|14861.13|14981.52|14861.52|14981.52|14861.52|14980.54|14860.54|9
1623572150000|2021-06-13 08:15:50|14981|14861|14980.16|14860.16|14981.2|14861.2|14980.06|14860.06|9
1623572160000|2021-06-13 08:16:00|14979.9|14859.9|14977.45|14857.45|14980.84|14860.84|14977.45|14857.45|10
1623572170000|2021-06-13 08:16:10|14976.31|14856.31|14976.12|14856.12|14976.82|14856.82|14974.82|14854.82|10
1623572180000|2021-06-13 08:16:20|14976.4|14856.4|14974.3|14854.3|14976.62|14856.62|14974.24|14854.24|10
1623572190000|2021-06-13 08:16:30|14972.48|14852.48|14966.44|14846.44|14972.48|14852.48|14966.44|14846.44|10
1623572200000|2021-06-13 08:16:40|14966.28|14846.28|14962.52|14842.52|14966.28|14846.28|14962.52|14842.52|9
1623572210000|2021-06-13 08:16:50|14962.32|14842.32|14961.98|14841.98|14962.32|14842.32|14960.88|14840.88|10
1623572220000|2021-06-13 08:17:00|14962.11|14842.11|14962.18|14842.18|14962.18|14842.18|14961.89|14841.89|10
1623572230000|2021-06-13 08:17:10|14961.57|14841.57|14954.69|14834.69|14961.57|14841.57|14954.69|14834.69|9
1623572240000|2021-06-13 08:17:20|14954.31|14834.31|14947.17|14827.17|14954.31|14834.31|14947.17|14827.17|10
1623572250000|2021-06-13 08:17:30|14946.88|14826.88|14940.29|14820.29|14946.88|14826.88|14939.78|14819.78|10
1623572260000|2021-06-13 08:17:40|14938.9|14818.9|14938.74|14818.74|14938.9|14818.9|14937.54|14817.54|10
1623572270000|2021-06-13 08:17:50|14939.05|14819.05|14937.71|14817.71|14940.25|14820.25|14936.86|14816.86|10
1623572280000|2021-06-13 08:18:00|14937.85|14817.85|14938.47|14818.47|14939.08|14819.08|14937.44|14817.44|10
1623572290000|2021-06-13 08:18:10|14938.79|14818.79|14937.48|14817.48|14938.94|14818.94|14937.47|14817.47|10
1623572300000|2021-06-13 08:18:20|14937.35|14817.35|14937.77|14817.77|14938.04|14818.04|14936.92|14816.92|10
1623572310000|2021-06-13 08:18:30|14937.49|14817.49|14938.49|14818.49|14939.51|14819.51|14937.34|14817.34|8
1623572320000|2021-06-13 08:18:40|14938.58|14818.58|14940.53|14820.53|14940.53|14820.53|14938.05|14818.05|10
1623572330000|2021-06-13 08:18:50|14940.89|14820.89|14939.17|14819.17|14941.08|14821.08|14939.17|14819.17|10
1623572340000|2021-06-13 08:19:00|14938.93|14818.93|14939.08|14819.08|14939.11|14819.11|14938.73|14818.73|9
1623572350000|2021-06-13 08:19:10|14939.18|14819.18|14939.92|14819.92|14939.92|14819.92|14939.18|14819.18|8
1623572360000|2021-06-13 08:19:20|14940.16|14820.16|14939.42|14819.42|14940.46|14820.46|14939.42|14819.42|10
1623572370000|2021-06-13 08:19:30|14939.32|14819.32|14940.05|14820.05|14940.95|14820.95|14939.32|14819.32|10
1623572380000|2021-06-13 08:19:40|14940.07|14820.07|14940.12|14820.12|14940.16|14820.16|14939.68|14819.68|10
1623572390000|2021-06-13 08:19:50|14940.37|14820.37|14940.97|14820.97|14941.08|14821.08|14940.02|14820.02|9
1623572400000|2021-06-13 08:20:00|14940.87|14820.87|14942.57|14822.57|14942.75|14822.75|14940.8|14820.8|9
1623572410000|2021-06-13 08:20:10|14942.13|14822.13|14940.96|14820.96|14942.27|14822.27|14940.96|14820.96|9
1623572420000|2021-06-13 08:20:20|14941.16|14821.16|14941.53|14821.53|14941.65|14821.65|14941.05|14821.05|8
1623572430000|2021-06-13 08:20:30|14941.56|14821.56|14943.44|14823.44|14943.47|14823.47|14941.14|14821.14|10
1623572440000|2021-06-13 08:20:40|14943.52|14823.52|14944.65|14824.65|14944.65|14824.65|14943.39|14823.39|10
1623572450000|2021-06-13 08:20:50|14944.68|14824.68|14946.31|14826.31|14946.31|14826.31|14944.68|14824.68|8
1623572460000|2021-06-13 08:21:00|14946.65|14826.65|14948.86|14828.86|14948.86|14828.86|14946.65|14826.65|10
1623572470000|2021-06-13 08:21:10|14948.93|14828.93|14950.21|14830.21|14950.21|14830.21|14948.93|14828.93|10
1623572480000|2021-06-13 08:21:20|14950.29|14830.29|14951.05|14831.05|14951.19|14831.19|14950.29|14830.29|9
1623572490000|2021-06-13 08:21:30|14950.05|14830.05|14949.77|14829.77|14950.19|14830.19|14949.74|14829.74|7
1623572500000|2021-06-13 08:21:40|14950.38|14830.38|14951.56|14831.56|14951.56|14831.56|14949.86|14829.86|10
1623572510000|2021-06-13 08:21:50|14951.6|14831.6|14952.44|14832.44|14952.79|14832.79|14951.6|14831.6|9
1623572520000|2021-06-13 08:22:00|14952.52|14832.52|14954.45|14834.45|14954.59|14834.59|14952.52|14832.52|9
1623572530000|2021-06-13 08:22:10|14953.48|14833.48|14954.8|14834.8|14955.58|14835.58|14953.22|14833.22|10
1623572540000|2021-06-13 08:22:20|14955.49|14835.49|14954.54|14834.54|14955.49|14835.49|14954.13|14834.13|8
1623572550000|2021-06-13 08:22:30|14954.62|14834.62|14955.78|14835.78|14955.78|14835.78|14954.62|14834.62|10
1623572560000|2021-06-13 08:22:40|14955.33|14835.33|14952.47|14832.47|14955.33|14835.33|14952.47|14832.47|9
1623572570000|2021-06-13 08:22:50|14952.1|14832.1|14952.07|14832.07|14952.1|14832.1|14951.02|14831.02|10
1623572580000|2021-06-13 08:23:00|14951.63|14831.63|14953.59|14833.59|14953.59|14833.59|14950.87|14830.87|10
1623572590000|2021-06-13 08:23:10|14953.25|14833.25|14954.1|14834.1|14954.1|14834.1|14952.48|14832.48|10
1623572600000|2021-06-13 08:23:20|14954.59|14834.59|14954.01|14834.01|14955.23|14835.23|14953.59|14833.59|10
1623572610000|2021-06-13 08:23:30|14954.03|14834.03|14955.33|14835.33|14955.51|14835.51|14954.03|14834.03|10
1623572620000|2021-06-13 08:23:40|14955.21|14835.21|14959.15|14839.15|14959.15|14839.15|14955.14|14835.14|10
1623572630000|2021-06-13 08:23:50|14959.49|14839.49|14959.64|14839.64|14959.64|14839.64|14959.27|14839.27|10
1623572640000|2021-06-13 08:24:00|14959.83|14839.83|14958.22|14838.22|14960.17|14840.17|14958.18|14838.18|10
1623572650000|2021-06-13 08:24:10|14958|14838|14956.44|14836.44|14958|14838|14956.44|14836.44|10
1623572660000|2021-06-13 08:24:20|14956.28|14836.28|14956.97|14836.97|14957.57|14837.57|14955.78|14835.78|9
1623572670000|2021-06-13 08:24:30|14956.96|14836.96|14955.72|14835.72|14956.96|14836.96|14955.72|14835.72|9
1623572680000|2021-06-13 08:24:40|14955.83|14835.83|14957.09|14837.09|14957.47|14837.47|14955.83|14835.83|9
1623572690000|2021-06-13 08:24:50|14957.11|14837.11|14957.86|14837.86|14957.89|14837.89|14957.11|14837.11|7
1623572700000|2021-06-13 08:25:00|14957.82|14837.82|14958.79|14838.79|14958.79|14838.79|14957.42|14837.42|9
1623572710000|2021-06-13 08:25:10|14959.07|14839.07|14963.02|14843.02|14963.02|14843.02|14959.07|14839.07|10
1623572720000|2021-06-13 08:25:20|14963.24|14843.24|14965.55|14845.55|14965.58|14845.58|14963.24|14843.24|9
1623572730000|2021-06-13 08:25:30|14965.73|14845.73|14965.99|14845.99|14966.21|14846.21|14965.73|14845.73|10
1623572740000|2021-06-13 08:25:40|14966.35|14846.35|14969.06|14849.06|14969.11|14849.11|14966.35|14846.35|9
1623572750000|2021-06-13 08:25:50|14969.04|14849.04|14970.06|14850.06|14970.06|14850.06|14969.04|14849.04|6
1623572760000|2021-06-13 08:26:00|14970.15|14850.15|14971.44|14851.44|14971.44|14851.44|14970.15|14850.15|10
1623572770000|2021-06-13 08:26:10|14971.36|14851.36|14972.72|14852.72|14972.72|14852.72|14971.34|14851.34|10
1623572780000|2021-06-13 08:26:20|14972.87|14852.87|14974.62|14854.62|14974.62|14854.62|14972.87|14852.87|7
1623572790000|2021-06-13 08:26:30|14974.78|14854.78|14974.4|14854.4|14974.78|14854.78|14974.1|14854.1|10
1623572800000|2021-06-13 08:26:40|14974.46|14854.46|14974.93|14854.93|14975.05|14855.05|14974.24|14854.24|9
1623572810000|2021-06-13 08:26:50|14974.86|14854.86|14974.52|14854.52|14975.01|14855.01|14974.52|14854.52|8
1623572820000|2021-06-13 08:27:00|14974.33|14854.33|14973.86|14853.86|14974.33|14854.33|14973.24|14853.24|9
1623572830000|2021-06-13 08:27:10|14973.95|14853.95|14974.17|14854.17|14974.22|14854.22|14973.79|14853.79|9
1623572840000|2021-06-13 08:27:20|14975.02|14855.02|14977.58|14857.58|14977.58|14857.58|14975.02|14855.02|9
1623572850000|2021-06-13 08:27:30|14977.53|14857.53|14979.59|14859.59|14979.59|14859.59|14977.53|14857.53|9
1623572860000|2021-06-13 08:27:40|14979.64|14859.64|14980.25|14860.25|14980.25|14860.25|14979.64|14859.64|9
1623572870000|2021-06-13 08:27:50|14980.46|14860.46|14982.69|14862.69|14982.69|14862.69|14980.46|14860.46|8
1623572880000|2021-06-13 08:28:00|14982.82|14862.82|14983.91|14863.91|14983.91|14863.91|14981.98|14861.98|10
1623572890000|2021-06-13 08:28:10|14984.38|14864.38|14986.39|14866.39|14986.58|14866.58|14984.38|14864.38|9
1623572900000|2021-06-13 08:28:20|14986.79|14866.79|14992.34|14872.34|14992.34|14872.34|14986.79|14866.79|10
1623572910000|2021-06-13 08:28:30|14992.78|14872.78|14994.35|14874.35|14994.71|14874.71|14992.78|14872.78|10
1623572920000|2021-06-13 08:28:40|14994.52|14874.52|14998.75|14878.75|14998.75|14878.75|14994.49|14874.49|9
1623572930000|2021-06-13 08:28:50|14999.14|14879.14|15001.85|14881.85|15001.85|14881.85|14999.14|14879.14|9
1623572940000|2021-06-13 08:29:00|15002.06|14882.06|15004.09|14884.09|15004.09|14884.09|15001.94|14881.94|8
1623572950000|2021-06-13 08:29:10|15004.06|14884.06|15004.79|14884.79|15005|14885|15003.5|14883.5|10
1623572960000|2021-06-13 08:29:20|15004.91|14884.91|15006.47|14886.47|15006.64|14886.64|15004.91|14884.91|10
1623572970000|2021-06-13 08:29:30|15006.58|14886.58|15006.8|14886.8|15006.82|14886.82|15006.12|14886.12|9
1623572980000|2021-06-13 08:29:40|15007.43|14887.43|15008.66|14888.66|15008.66|14888.66|15006.98|14886.98|9
1623572990000|2021-06-13 08:29:50|15008.75|14888.75|15010.72|14890.72|15010.72|14890.72|15008.75|14888.75|10
1623573000000|2021-06-13 08:30:00|15011.03|14891.03|15013.42|14893.42|15013.42|14893.42|15011.03|14891.03|10
1623573010000|2021-06-13 08:30:10|15013.99|14893.99|15014.03|14894.03|15015.06|14895.06|15013.98|14893.98|10
1623573020000|2021-06-13 08:30:20|15014.14|14894.14|15014.56|14894.56|15014.72|14894.72|15013.45|14893.45|10
1623573030000|2021-06-13 08:30:30|15014.55|14894.55|15011.84|14891.84|15014.55|14894.55|15011.84|14891.84|10
1623573040000|2021-06-13 08:30:40|15011.75|14891.75|15010.87|14890.87|15011.85|14891.85|15010.87|14890.87|9
1623573050000|2021-06-13 08:30:50|15010.7|14890.7|15007.75|14887.75|15010.7|14890.7|15007.75|14887.75|10
1623573060000|2021-06-13 08:31:00|15007.48|14887.48|15007.74|14887.74|15009.56|14889.56|15007.48|14887.48|10
1623573070000|2021-06-13 08:31:10|15007.4|14887.4|15006.38|14886.38|15007.4|14887.4|15006.38|14886.38|10
1623573080000|2021-06-13 08:31:20|15006.37|14886.37|15007.01|14887.01|15007.08|14887.08|15006.37|14886.37|9
1623573090000|2021-06-13 08:31:30|15007.02|14887.02|15006.21|14886.21|15007.38|14887.38|15006.15|14886.15|10
1623573100000|2021-06-13 08:31:40|15005.98|14885.98|15010.13|14890.13|15010.53|14890.53|15005.98|14885.98|10
1623573110000|2021-06-13 08:31:50|15010.11|14890.11|15015.43|14895.43|15015.43|14895.43|15009.75|14889.75|10
1623573120000|2021-06-13 08:32:00|15015.51|14895.51|15028.89|14908.89|15028.89|14908.89|15015.1|14895.1|10
1623573130000|2021-06-13 08:32:10|15030.18|14910.18|15034.85|14914.85|15035.03|14915.03|15030.18|14910.18|10
1623573140000|2021-06-13 08:32:20|15035.94|14915.94|15051.42|14931.42|15051.7|14931.7|15035.94|14915.94|10
1623573150000|2021-06-13 08:32:30|15052.74|14932.74|15059.89|14939.89|15059.89|14939.89|15052.74|14932.74|10
1623573160000|2021-06-13 08:32:40|15059.76|14939.76|15063.6|14943.6|15064.15|14944.15|15059.76|14939.76|10
1623573170000|2021-06-13 08:32:50|15063.77|14943.77|15065.29|14945.29|15065.47|14945.47|15060.27|14940.27|10
1623573180000|2021-06-13 08:33:00|15064.29|14944.29|15072.94|14952.94|15073.04|14953.04|15064.29|14944.29|10
1623573190000|2021-06-13 08:33:10|15072.33|14952.33|15073.36|14953.36|15073.36|14953.36|15072.33|14952.33|9
1623573200000|2021-06-13 08:33:20|15073.3|14953.3|15076.18|14956.18|15076.18|14956.18|15073.3|14953.3|10
1623573210000|2021-06-13 08:33:30|15077.71|14957.71|15093.88|14973.88|15093.88|14973.88|15077.71|14957.71|10
1623573220000|2021-06-13 08:33:40|15094.18|14974.18|15101.31|14981.31|15101.31|14981.31|15093.51|14973.51|10
1623573230000|2021-06-13 08:33:50|15102.06|14982.06|15104.24|14984.24|15104.24|14984.24|15102.06|14982.06|10
1623573240000|2021-06-13 08:34:00|15104.32|14984.32|15132.61|15012.61|15132.61|15012.61|15104.23|14984.23|10
1623573250000|2021-06-13 08:34:10|15132.16|15012.16|15131.04|15011.04|15135.06|15015.06|15131.04|15011.04|10
1623573260000|2021-06-13 08:34:20|15130.08|15010.08|15129.43|15009.43|15130.9|15010.9|15129.43|15009.43|10
1623573270000|2021-06-13 08:34:30|15128.51|15008.51|15129.74|15009.74|15129.74|15009.74|15126.73|15006.73|10
1623573280000|2021-06-13 08:34:40|15129.49|15009.49|15127.42|15007.42|15129.49|15009.49|15127.42|15007.42|9
1623573290000|2021-06-13 08:34:50|15128.53|15008.53|15133.01|15013.01|15133.01|15013.01|15127.69|15007.69|10
1623573300000|2021-06-13 08:35:00|15134.14|15014.14|15150.27|15030.27|15150.27|15030.27|15134.14|15014.14|10
1623573310000|2021-06-13 08:35:10|15150.02|15030.02|15149.84|15029.84|15150.38|15030.38|15149.34|15029.34|10
1623573320000|2021-06-13 08:35:20|15150.29|15030.29|15150.09|15030.09|15150.29|15030.29|15149|15029|10
1623573330000|2021-06-13 08:35:30|15150.48|15030.48|15149.08|15029.08|15150.72|15030.72|15148.28|15028.28|10
1623573340000|2021-06-13 08:35:40|15149.59|15029.59|15161.7|15041.7|15161.7|15041.7|15149.51|15029.51|10
1623573350000|2021-06-13 08:35:50|15162.79|15042.79|15168.21|15048.21|15168.21|15048.21|15162.79|15042.79|10
1623573360000|2021-06-13 08:36:00|15167.2|15047.2|15168.87|15048.87|15170.91|15050.91|15167.08|15047.08|10
1623573370000|2021-06-13 08:36:10|15169.41|15049.41|15168.31|15048.31|15170.5|15050.5|15168.31|15048.31|10
1623573380000|2021-06-13 08:36:20|15168.19|15048.19|15165.19|15045.19|15169.99|15049.99|15165.19|15045.19|10
1623573390000|2021-06-13 08:36:30|15165.1|15045.1|15161.58|15041.58|15165.1|15045.1|15161.58|15041.58|10
1623573400000|2021-06-13 08:36:40|15161.59|15041.59|15164.32|15044.32|15164.32|15044.32|15161.59|15041.59|10
1623573410000|2021-06-13 08:36:50|15164.28|15044.28|15165.42|15045.42|15165.58|15045.58|15164.28|15044.28|10
1623573420000|2021-06-13 08:37:00|15165.51|15045.51|15167.28|15047.28|15167.28|15047.28|15165.51|15045.51|10
1623573430000|2021-06-13 08:37:10|15167.03|15047.03|15161.33|15041.33|15167.03|15047.03|15161.33|15041.33|10
1623573440000|2021-06-13 08:37:20|15160.78|15040.78|15157.61|15037.61|15160.79|15040.79|15157.61|15037.61|9
1623573450000|2021-06-13 08:37:30|15157.42|15037.42|15155.85|15035.85|15157.42|15037.42|15155.69|15035.69|9
1623573460000|2021-06-13 08:37:40|15155.5|15035.5|15155.22|15035.22|15155.5|15035.5|15155.15|15035.15|10
1623573470000|2021-06-13 08:37:50|15154.85|15034.85|15151.58|15031.58|15154.85|15034.85|15151.58|15031.58|9
1623573480000|2021-06-13 08:38:00|15151.51|15031.51|15150.37|15030.37|15151.68|15031.68|15149.72|15029.72|10
1623573490000|2021-06-13 08:38:10|15150.35|15030.35|15149.41|15029.41|15150.35|15030.35|15148.21|15028.21|10
1623573500000|2021-06-13 08:38:20|15149.35|15029.35|15148.32|15028.32|15149.49|15029.49|15147.54|15027.54|10
1623573510000|2021-06-13 08:38:30|15148.23|15028.23|15146.81|15026.81|15148.23|15028.23|15146.25|15026.25|9
1623573520000|2021-06-13 08:38:40|15146.61|15026.61|15142.32|15022.32|15146.61|15026.61|15142.32|15022.32|10
1623573530000|2021-06-13 08:38:50|15142.12|15022.12|15138.75|15018.75|15142.41|15022.41|15138.55|15018.55|10
1623573540000|2021-06-13 08:39:00|15139.92|15019.92|15140.73|15020.73|15141.94|15021.94|15139.92|15019.92|10
1623573550000|2021-06-13 08:39:10|15140.69|15020.69|15136.18|15016.18|15140.69|15020.69|15136.18|15016.18|9
1623573560000|2021-06-13 08:39:20|15135.99|15015.99|15134.73|15014.73|15136.1|15016.1|15134.15|15014.15|10
1623573570000|2021-06-13 08:39:30|15134.74|15014.74|15136.72|15016.72|15136.72|15016.72|15133.88|15013.88|10
1623573580000|2021-06-13 08:39:40|15137.19|15017.19|15140.52|15020.52|15140.52|15020.52|15137.19|15017.19|10
1623573590000|2021-06-13 08:39:50|15141.7|15021.7|15144.78|15024.78|15144.78|15024.78|15141.7|15021.7|10
1623573600000|2021-06-13 08:40:00|15145.15|15025.15|15144.24|15024.24|15146.24|15026.24|15144.12|15024.12|9
1623573610000|2021-06-13 08:40:10|15143.95|15023.95|15140.79|15020.79|15143.95|15023.95|15140.79|15020.79|10
1623573620000|2021-06-13 08:40:20|15140.73|15020.73|15139.65|15019.65|15140.73|15020.73|15137.94|15017.94|9
1623573630000|2021-06-13 08:40:30|15139.88|15019.88|15139.54|15019.54|15140.32|15020.32|15139.08|15019.08|10
1623573640000|2021-06-13 08:40:40|15139.7|15019.7|15138.91|15018.91|15139.7|15019.7|15138.91|15018.91|10
1623573650000|2021-06-13 08:40:50|15139.41|15019.41|15138.34|15018.34|15139.42|15019.42|15138.04|15018.04|10
1623573660000|2021-06-13 08:41:00|15137.36|15017.36|15131.77|15011.77|15138.4|15018.4|15131.77|15011.77|9
1623573670000|2021-06-13 08:41:10|15131.14|15011.14|15128.46|15008.46|15131.14|15011.14|15128.46|15008.46|10
1623573680000|2021-06-13 08:41:20|15127.99|15007.99|15126.35|15006.35|15128.4|15008.4|15126.35|15006.35|10
1623573690000|2021-06-13 08:41:30|15126.17|15006.17|15125.87|15005.87|15126.62|15006.62|15125.48|15005.48|9
1623573700000|2021-06-13 08:41:40|15125.44|15005.44|15127.2|15007.2|15127.29|15007.29|15125.31|15005.31|10
1623573710000|2021-06-13 08:41:50|15128.39|15008.39|15128.73|15008.73|15129.23|15009.23|15128.36|15008.36|10
1623573720000|2021-06-13 08:42:00|15128.18|15008.18|15128.15|15008.15|15128.27|15008.27|15127.32|15007.32|10
1623573730000|2021-06-13 08:42:10|15127.97|15007.97|15128.35|15008.35|15128.94|15008.94|15127.97|15007.97|10
1623573740000|2021-06-13 08:42:20|15128.24|15008.24|15128.22|15008.22|15128.35|15008.35|15128.11|15008.11|8
1623573750000|2021-06-13 08:42:30|15128.32|15008.32|15127.18|15007.18|15129.15|15009.15|15127.18|15007.18|10
1623573760000|2021-06-13 08:42:40|15127.1|15007.1|15125.67|15005.67|15127.1|15007.1|15125.29|15005.29|8
1623573770000|2021-06-13 08:42:50|15125.45|15005.45|15121.99|15001.99|15125.45|15005.45|15121.99|15001.99|10
1623573780000|2021-06-13 08:43:00|15120.99|15000.99|15119.2|14999.2|15120.99|15000.99|15119.2|14999.2|9
1623573790000|2021-06-13 08:43:10|15117.47|14997.47|15118.66|14998.66|15118.66|14998.66|15117.4|14997.4|9
1623573800000|2021-06-13 08:43:20|15118.69|14998.69|15119.75|14999.75|15119.75|14999.75|15118.69|14998.69|10
1623573810000|2021-06-13 08:43:30|15119.76|14999.76|15116.38|14996.38|15119.76|14999.76|15116.38|14996.38|9
1623573820000|2021-06-13 08:43:40|15116.21|14996.21|15114.83|14994.83|15116.21|14996.21|15114.83|14994.83|9
1623573830000|2021-06-13 08:43:50|15114.84|14994.84|15114.59|14994.59|15115.03|14995.03|15114.59|14994.59|8
1623573840000|2021-06-13 08:44:00|15114.5|14994.5|15114.66|14994.66|15114.76|14994.76|15114.23|14994.23|9
1623573850000|2021-06-13 08:44:10|15115.12|14995.12|15116.77|14996.77|15116.77|14996.77|15113.86|14993.86|10
1623573860000|2021-06-13 08:44:20|15117.2|14997.2|15119.69|14999.69|15119.69|14999.69|15117.12|14997.12|10
1623573870000|2021-06-13 08:44:30|15119.55|14999.55|15121.21|15001.21|15121.21|15001.21|15119.55|14999.55|10
1623573880000|2021-06-13 08:44:40|15121.25|15001.25|15122.97|15002.97|15122.97|15002.97|15121.14|15001.14|10
1623573890000|2021-06-13 08:44:50|15123.59|15003.59|15124.62|15004.62|15124.62|15004.62|15123.59|15003.59|10
1623573900000|2021-06-13 08:45:00|15125.09|15005.09|15125.79|15005.79|15125.81|15005.81|15125.09|15005.09|10
1623573910000|2021-06-13 08:45:10|15125.75|15005.75|15123.33|15003.33|15125.75|15005.75|15123.21|15003.21|9
1623573920000|2021-06-13 08:45:20|15122.56|15002.56|15117.15|14997.15|15122.59|15002.59|15117.15|14997.15|10
1623573930000|2021-06-13 08:45:30|15116.68|14996.68|15112.09|14992.09|15116.68|14996.68|15112.09|14992.09|9
1623573940000|2021-06-13 08:45:40|15111.82|14991.82|15108.14|14988.14|15111.82|14991.82|15108.14|14988.14|10
1623573950000|2021-06-13 08:45:50|15107.2|14987.2|15107.14|14987.14|15107.2|14987.2|15106.24|14986.24|9
1623573960000|2021-06-13 08:46:00|15107.27|14987.27|15105.62|14985.62|15107.27|14987.27|15105.12|14985.12|10
1623573970000|2021-06-13 08:46:10|15105.6|14985.6|15105.52|14985.52|15106.44|14986.44|15105.52|14985.52|9
1623573980000|2021-06-13 08:46:20|15105.02|14985.02|15103.77|14983.77|15105.02|14985.02|15103.77|14983.77|10
1623573990000|2021-06-13 08:46:30|15103.59|14983.59|15100.25|14980.25|15103.59|14983.59|15100.25|14980.25|10
1623574000000|2021-06-13 08:46:40|15100.28|14980.28|15100|14980|15100.95|14980.95|15099.64|14979.64|9
1623574010000|2021-06-13 08:46:50|15099.71|14979.71|15098.86|14978.86|15099.71|14979.71|15098.86|14978.86|10
1623574020000|2021-06-13 08:47:00|15098.32|14978.32|15096.83|14976.83|15098.73|14978.73|15096.81|14976.81|9
1623574030000|2021-06-13 08:47:10|15096.86|14976.86|15097.16|14977.16|15097.4|14977.4|15096.32|14976.32|10
1623574040000|2021-06-13 08:47:20|15097.11|14977.11|15095.29|14975.29|15097.11|14977.11|15095.26|14975.26|7
1623574050000|2021-06-13 08:47:30|15094.91|14974.91|15088.88|14968.88|15094.91|14974.91|15088.88|14968.88|10
1623574060000|2021-06-13 08:47:40|15087.2|14967.2|15084.55|14964.55|15087.2|14967.2|15084.46|14964.46|10
1623574070000|2021-06-13 08:47:50|15084.34|14964.34|15082.26|14962.26|15084.34|14964.34|15082.14|14962.14|10
1623574080000|2021-06-13 08:48:00|15082.38|14962.38|15081.36|14961.36|15082.38|14962.38|15081.25|14961.25|9
1623574090000|2021-06-13 08:48:10|15080.66|14960.66|15080.44|14960.44|15080.66|14960.66|15079.02|14959.02|9
1623574100000|2021-06-13 08:48:20|15079.93|14959.93|15081.54|14961.54|15081.54|14961.54|15079.78|14959.78|10
1623574110000|2021-06-13 08:48:30|15081.79|14961.79|15083.69|14963.69|15083.84|14963.84|15081.79|14961.79|8
1623574120000|2021-06-13 08:48:40|15084.01|14964.01|15084.14|14964.14|15084.4|14964.4|15084.01|14964.01|9
1623574130000|2021-06-13 08:48:50|15084.36|14964.36|15083.98|14963.98|15084.36|14964.36|15083.75|14963.75|10
1623574140000|2021-06-13 08:49:00|15082.85|14962.85|15081.73|14961.73|15082.96|14962.96|15081.73|14961.73|7
1623574150000|2021-06-13 08:49:10|15081.23|14961.23|15080.8|14960.8|15081.23|14961.23|15080.46|14960.46|10
1623574160000|2021-06-13 08:49:20|15080.53|14960.53|15078.58|14958.58|15080.83|14960.83|15078.58|14958.58|8
1623574170000|2021-06-13 08:49:30|15078.48|14958.48|15079.29|14959.29|15079.29|14959.29|15076.7|14956.7|10
1623574180000|2021-06-13 08:49:40|15079.43|14959.43|15083.81|14963.81|15083.81|14963.81|15079.43|14959.43|9
1623574190000|2021-06-13 08:49:50|15084.03|14964.03|15086.16|14966.16|15086.16|14966.16|15084.03|14964.03|9
1623574200000|2021-06-13 08:50:00|15086.18|14966.18|15086.82|14966.82|15086.82|14966.82|15085.81|14965.81|10
1623574210000|2021-06-13 08:50:10|15087.11|14967.11|15090.97|14970.97|15090.97|14970.97|15087.11|14967.11|10
1623574220000|2021-06-13 08:50:20|15091.26|14971.26|15091.72|14971.72|15091.74|14971.74|15091.05|14971.05|10
1623574230000|2021-06-13 08:50:30|15091.86|14971.86|15090.72|14970.72|15091.86|14971.86|15090.52|14970.52|10
1623574240000|2021-06-13 08:50:40|15090.07|14970.07|15089.88|14969.88|15090.33|14970.33|15089.66|14969.66|10
1623574250000|2021-06-13 08:50:50|15089.95|14969.95|15089.72|14969.72|15090.23|14970.23|15089.11|14969.11|9
1623574260000|2021-06-13 08:51:00|15089.66|14969.66|15088.06|14968.06|15089.79|14969.79|15088.06|14968.06|10
1623574270000|2021-06-13 08:51:10|15086.98|14966.98|15086.44|14966.44|15088.07|14968.07|15086.44|14966.44|10
1623574280000|2021-06-13 08:51:20|15086.3|14966.3|15084.19|14964.19|15086.51|14966.51|15084.19|14964.19|10
1623574290000|2021-06-13 08:51:30|15084.17|14964.17|15083.01|14963.01|15084.17|14964.17|15083.01|14963.01|9
1623574300000|2021-06-13 08:51:40|15082.66|14962.66|15081.92|14961.92|15083.29|14963.29|15081.92|14961.92|10
1623574310000|2021-06-13 08:51:50|15081.77|14961.77|15081.37|14961.37|15081.77|14961.77|15080.95|14960.95|8
1623574320000|2021-06-13 08:52:00|15081.52|14961.52|15079.67|14959.67|15081.98|14961.98|15079.67|14959.67|10
1623574330000|2021-06-13 08:52:10|15079.43|14959.43|15078.61|14958.61|15079.43|14959.43|15078.27|14958.27|10
1623574340000|2021-06-13 08:52:20|15078.12|14958.12|15077.12|14957.12|15078.12|14958.12|15077.12|14957.12|10
1623574350000|2021-06-13 08:52:30|15077.33|14957.33|15076.73|14956.73|15078.22|14958.22|15076.67|14956.67|10
1623574360000|2021-06-13 08:52:40|15076.77|14956.77|15076.24|14956.24|15076.77|14956.77|15076.17|14956.17|9
1623574370000|2021-06-13 08:52:50|15076.26|14956.26|15076.65|14956.65|15076.65|14956.65|15075.72|14955.72|8
1623574380000|2021-06-13 08:53:00|15076.78|14956.78|15076.94|14956.94|15077.54|14957.54|15076.65|14956.65|8
1623574390000|2021-06-13 08:53:10|15076.89|14956.89|15076.54|14956.54|15077.05|14957.05|15076.54|14956.54|9
1623574400000|2021-06-13 08:53:20|15076.72|14956.72|15077.39|14957.39|15077.39|14957.39|15076.56|14956.56|9
1623574410000|2021-06-13 08:53:30|15076.94|14956.94|15078.54|14958.54|15078.54|14958.54|15076.94|14956.94|8
1623574420000|2021-06-13 08:53:40|15078.53|14958.53|15077.57|14957.57|15078.7|14958.7|15077.57|14957.57|8
1623574430000|2021-06-13 08:53:50|15077.19|14957.19|15076.64|14956.64|15077.19|14957.19|15076.61|14956.61|9
1623574440000|2021-06-13 08:54:00|15076.86|14956.86|15076.43|14956.43|15076.86|14956.86|15076.33|14956.33|10
1623574450000|2021-06-13 08:54:10|15077.75|14957.75|15080.78|14960.78|15080.78|14960.78|15077.75|14957.75|10
1623574460000|2021-06-13 08:54:20|15081.46|14961.46|15084.3|14964.3|15084.3|14964.3|15081.34|14961.34|10
1623574470000|2021-06-13 08:54:30|15084.25|14964.25|15085.91|14965.91|15085.91|14965.91|15084.25|14964.25|9
1623574480000|2021-06-13 08:54:40|15085.33|14965.33|15085.18|14965.18|15085.33|14965.33|15084.89|14964.89|9
1623574490000|2021-06-13 08:54:50|15085.22|14965.22|15086.12|14966.12|15086.22|14966.22|15085.22|14965.22|8
1623574500000|2021-06-13 08:55:00|15086.2|14966.2|15087.22|14967.22|15087.43|14967.43|15086.2|14966.2|10
1623574510000|2021-06-13 08:55:10|15087.63|14967.63|15088.95|14968.95|15089.27|14969.27|15087.63|14967.63|10
1623574520000|2021-06-13 08:55:20|15089.17|14969.17|15084.6|14964.6|15089.17|14969.17|15084.6|14964.6|9
1623574530000|2021-06-13 08:55:30|15083.95|14963.95|15081.05|14961.05|15084.51|14964.51|15080.96|14960.96|10
1623574540000|2021-06-13 08:55:40|15081.12|14961.12|15079.89|14959.89|15081.12|14961.12|15079.45|14959.45|9
1623574550000|2021-06-13 08:55:50|15080.08|14960.08|15079.08|14959.08|15080.35|14960.35|15079.08|14959.08|10
1623574560000|2021-06-13 08:56:00|15078.9|14958.9|15080.01|14960.01|15080.01|14960.01|15078.9|14958.9|10
1623574570000|2021-06-13 08:56:10|15079.89|14959.89|15080.88|14960.88|15081.24|14961.24|15079.89|14959.89|10
1623574580000|2021-06-13 08:56:20|15080.71|14960.71|15079.94|14959.94|15080.85|14960.85|15079.93|14959.93|10
1623574590000|2021-06-13 08:56:30|15079.44|14959.44|15079.81|14959.81|15079.84|14959.84|15079.11|14959.11|8
1623574600000|2021-06-13 08:56:40|15078.93|14958.93|15076.78|14956.78|15078.93|14958.93|15076.78|14956.78|10
1623574610000|2021-06-13 08:56:50|15076.73|14956.73|15074.78|14954.78|15076.85|14956.85|15074.78|14954.78|10
1623574620000|2021-06-13 08:57:00|15074.94|14954.94|15074.44|14954.44|15074.94|14954.94|15074.11|14954.11|10
1623574630000|2021-06-13 08:57:10|15074.43|14954.43|15072.33|14952.33|15074.53|14954.53|15072.33|14952.33|8
1623574640000|2021-06-13 08:57:20|15072.25|14952.25|15071.82|14951.82|15072.25|14952.25|15071.52|14951.52|10
1623574650000|2021-06-13 08:57:30|15071.98|14951.98|15072.66|14952.66|15072.81|14952.81|15071.94|14951.94|10
1623574660000|2021-06-13 08:57:40|15072.65|14952.65|15072.07|14952.07|15072.65|14952.65|15071.87|14951.87|9
1623574670000|2021-06-13 08:57:50|15071.65|14951.65|15070.6|14950.6|15071.65|14951.65|15070.42|14950.42|10
1623574680000|2021-06-13 08:58:00|15070.69|14950.69|15069.21|14949.21|15070.76|14950.76|15069.1|14949.1|9
1623574690000|2021-06-13 08:58:10|15069.19|14949.19|15070.26|14950.26|15070.28|14950.28|15069.03|14949.03|9
1623574700000|2021-06-13 08:58:20|15070.31|14950.31|15070.34|14950.34|15070.47|14950.47|15070.07|14950.07|8
1623574710000|2021-06-13 08:58:30|15070.27|14950.27|15070.65|14950.65|15070.65|14950.65|15070.09|14950.09|8
1623574720000|2021-06-13 08:58:40|15071.02|14951.02|15072.07|14952.07|15072.16|14952.16|15071.02|14951.02|9
1623574730000|2021-06-13 08:58:50|15072.2|14952.2|15070.82|14950.82|15072.2|14952.2|15070.49|14950.49|8
1623574740000|2021-06-13 08:59:00|15071.19|14951.19|15073.25|14953.25|15073.59|14953.59|15071.19|14951.19|9
1623574750000|2021-06-13 08:59:10|15072.89|14952.89|15072.76|14952.76|15073.47|14953.47|15072.7|14952.7|8
1623574760000|2021-06-13 08:59:20|15072.71|14952.71|15075.73|14955.73|15075.73|14955.73|15072.71|14952.71|9
1623574770000|2021-06-13 08:59:30|15077.05|14957.05|15086.22|14966.22|15086.22|14966.22|15076.68|14956.68|10
1623574780000|2021-06-13 08:59:40|15087.32|14967.32|15088.95|14968.95|15089.07|14969.07|15087.32|14967.32|8
1623574790000|2021-06-13 08:59:50|15089.01|14969.01|15091.23|14971.23|15091.66|14971.66|15089.01|14969.01|9
1623574800000|2021-06-13 09:00:00|15091.42|14971.42|15096.58|14976.58|15096.58|14976.58|15091.42|14971.42|10
1623574810000|2021-06-13 09:00:10|15096.5|14976.5|15092.83|14972.83|15096.5|14976.5|15092.83|14972.83|10
1623574820000|2021-06-13 09:00:20|15092.39|14972.39|15087.84|14967.84|15092.39|14972.39|15087.84|14967.84|10
1623574830000|2021-06-13 09:00:30|15087.81|14967.81|15084.65|14964.65|15087.81|14967.81|15084.65|14964.65|9
1623574840000|2021-06-13 09:00:40|15084.71|14964.71|15081.93|14961.93|15084.71|14964.71|15081.93|14961.93|10
1623574850000|2021-06-13 09:00:50|15081.97|14961.97|15078.13|14958.13|15081.97|14961.97|15078.13|14958.13|10
1623574860000|2021-06-13 09:01:00|15077.93|14957.93|15076.68|14956.68|15078.06|14958.06|15076.68|14956.68|9
1623574870000|2021-06-13 09:01:10|15076.49|14956.49|15074.24|14954.24|15076.49|14956.49|15073.17|14953.17|10
1623574880000|2021-06-13 09:01:20|15074.92|14954.92|15080.51|14960.51|15080.51|14960.51|15074.92|14954.92|10
1623574890000|2021-06-13 09:01:30|15081.23|14961.23|15083.84|14963.84|15083.84|14963.84|15081.23|14961.23|10
1623574900000|2021-06-13 09:01:40|15083.74|14963.74|15086.31|14966.31|15086.31|14966.31|15083.74|14963.74|10
1623574910000|2021-06-13 09:01:50|15086.32|14966.32|15086.53|14966.53|15086.53|14966.53|15085.82|14965.82|9
1623574920000|2021-06-13 09:02:00|15086.14|14966.14|15090.06|14970.06|15090.06|14970.06|15085.85|14965.85|10
1623574930000|2021-06-13 09:02:10|15090.47|14970.47|15088.75|14968.75|15090.53|14970.53|15088.75|14968.75|10
1623574940000|2021-06-13 09:02:20|15088.65|14968.65|15088.34|14968.34|15089.03|14969.03|15088.34|14968.34|8
1623574950000|2021-06-13 09:02:30|15088.26|14968.26|15088.49|14968.49|15088.8|14968.8|15087.92|14967.92|10
1623574960000|2021-06-13 09:02:40|15088.36|14968.36|15088.04|14968.04|15088.5|14968.5|15088.01|14968.01|10
1623574970000|2021-06-13 09:02:50|15088.21|14968.21|15088.44|14968.44|15088.44|14968.44|15088.21|14968.21|5
1623574980000|2021-06-13 09:03:00|15088.71|14968.71|15089.6|14969.6|15089.6|14969.6|15088.71|14968.71|10
1623574990000|2021-06-13 09:03:10|15089.82|14969.82|15091.21|14971.21|15091.21|14971.21|15089.82|14969.82|10
1623575000000|2021-06-13 09:03:20|15091.34|14971.34|15092.25|14972.25|15092.25|14972.25|15091.34|14971.34|8
1623575010000|2021-06-13 09:03:30|15092.22|14972.22|15091.54|14971.54|15092.27|14972.27|15091.24|14971.24|9
1623575020000|2021-06-13 09:03:40|15091.8|14971.8|15093.1|14973.1|15093.1|14973.1|15091.24|14971.24|10
1623575030000|2021-06-13 09:03:50|15094.09|14974.09|15099.42|14979.42|15099.42|14979.42|15093.86|14973.86|10
1623575040000|2021-06-13 09:04:00|15099.57|14979.57|15105.01|14985.01|15105.01|14985.01|15098.99|14978.99|10
1623575050000|2021-06-13 09:04:10|15106.76|14986.76|15114.96|14994.96|15114.96|14994.96|15106.76|14986.76|10
1623575060000|2021-06-13 09:04:20|15115.04|14995.04|15118.96|14998.96|15119.09|14999.09|15115.04|14995.04|10
1623575070000|2021-06-13 09:04:30|15119.04|14999.04|15115.67|14995.67|15119.04|14999.04|15115.67|14995.67|10
1623575080000|2021-06-13 09:04:40|15116.23|14996.23|15114.2|14994.2|15116.23|14996.23|15114.2|14994.2|9
1623575090000|2021-06-13 09:04:50|15114.18|14994.18|15113.17|14993.17|15114.79|14994.79|15113.17|14993.17|9
1623575100000|2021-06-13 09:05:00|15113.34|14993.34|15113.65|14993.65|15113.68|14993.68|15113.34|14993.34|9
1623575110000|2021-06-13 09:05:10|15113.89|14993.89|15113.26|14993.26|15114.62|14994.62|15113.26|14993.26|10
1623575120000|2021-06-13 09:05:20|15113.01|14993.01|15113.6|14993.6|15114.07|14994.07|15113|14993|10
1623575130000|2021-06-13 09:05:30|15113.41|14993.41|15113.17|14993.17|15113.41|14993.41|15113.08|14993.08|9
1623575140000|2021-06-13 09:05:40|15112.31|14992.31|15111.05|14991.05|15112.31|14992.31|15111.05|14991.05|10
1623575150000|2021-06-13 09:05:50|15110.95|14990.95|15110.75|14990.75|15110.95|14990.95|15110.35|14990.35|9
1623575160000|2021-06-13 09:06:00|15110.47|14990.47|15110|14990|15110.56|14990.56|15109.55|14989.55|10
1623575170000|2021-06-13 09:06:10|15109.97|14989.97|15106.74|14986.74|15109.97|14989.97|15106.74|14986.74|10
1623575180000|2021-06-13 09:06:20|15106.52|14986.52|15105.98|14985.98|15107.33|14987.33|15105.86|14985.86|10
1623575190000|2021-06-13 09:06:30|15105.96|14985.96|15107.03|14987.03|15107.03|14987.03|15105.96|14985.96|10
1623575200000|2021-06-13 09:06:40|15107.13|14987.13|15106.95|14986.95|15107.41|14987.41|15106.81|14986.81|10
1623575210000|2021-06-13 09:06:50|15106.85|14986.85|15107.69|14987.69|15107.75|14987.75|15106.85|14986.85|9
1623575220000|2021-06-13 09:07:00|15107.98|14987.98|15106.96|14986.96|15107.98|14987.98|15106.96|14986.96|10
1623575230000|2021-06-13 09:07:10|15106.57|14986.57|15105.94|14985.94|15106.57|14986.57|15105.82|14985.82|10
1623575240000|2021-06-13 09:07:20|15105.17|14985.17|15105.67|14985.67|15106.03|14986.03|15105.17|14985.17|10
1623575250000|2021-06-13 09:07:30|15105.97|14985.97|15103.31|14983.31|15105.97|14985.97|15103.08|14983.08|10
1623575260000|2021-06-13 09:07:40|15103.19|14983.19|15104.15|14984.15|15104.15|14984.15|15103.09|14983.09|10
1623575270000|2021-06-13 09:07:50|15104.09|14984.09|15103.48|14983.48|15104.19|14984.19|15103.48|14983.48|10
1623575280000|2021-06-13 09:08:00|15103.49|14983.49|15101.76|14981.76|15103.49|14983.49|15101.76|14981.76|9
1623575290000|2021-06-13 09:08:10|15101.95|14981.95|15100.7|14980.7|15102.1|14982.1|15100.7|14980.7|9
1623575300000|2021-06-13 09:08:20|15100.56|14980.56|15096.24|14976.24|15100.56|14980.56|15096.24|14976.24|10
1623575310000|2021-06-13 09:08:30|15096.16|14976.16|15095.58|14975.58|15096.16|14976.16|15095.46|14975.46|8
1623575320000|2021-06-13 09:08:40|15095.36|14975.36|15095.22|14975.22|15095.74|14975.74|15095.15|14975.15|10
1623575330000|2021-06-13 09:08:50|15095.15|14975.15|15094.72|14974.72|15095.15|14975.15|15094.72|14974.72|7
1623575340000|2021-06-13 09:09:00|15094.95|14974.95|15094.45|14974.45|15094.95|14974.95|15094.45|14974.45|7
1623575350000|2021-06-13 09:09:10|15094.54|14974.54|15093.29|14973.29|15094.54|14974.54|15093.29|14973.29|10
1623575360000|2021-06-13 09:09:20|15093.08|14973.08|15092.98|14972.98|15093.22|14973.22|15092.79|14972.79|10
1623575370000|2021-06-13 09:09:30|15093.04|14973.04|15093.23|14973.23|15093.43|14973.43|15092.55|14972.55|10
1623575380000|2021-06-13 09:09:40|15093.3|14973.3|15093.72|14973.72|15093.92|14973.92|15093.06|14973.06|10
1623575390000|2021-06-13 09:09:50|15093.71|14973.71|15093.05|14973.05|15094.03|14974.03|15093.03|14973.03|10
1623575400000|2021-06-13 09:10:00|15093.06|14973.06|15094.79|14974.79|15094.79|14974.79|15093.06|14973.06|8
1623575410000|2021-06-13 09:10:10|15094.69|14974.69|15094.93|14974.93|15094.95|14974.95|15094.68|14974.68|8
1623575420000|2021-06-13 09:10:20|15095|14975|15093.6|14973.6|15095.13|14975.13|15093.6|14973.6|9
1623575430000|2021-06-13 09:10:30|15093.59|14973.59|15092.51|14972.51|15093.59|14973.59|15092.35|14972.35|10
1623575440000|2021-06-13 09:10:40|15092.69|14972.69|15091.26|14971.26|15092.78|14972.78|15091.26|14971.26|9
1623575450000|2021-06-13 09:10:50|15090.79|14970.79|15090.48|14970.48|15092.12|14972.12|15090.48|14970.48|10
1623575460000|2021-06-13 09:11:00|15090.43|14970.43|15089.15|14969.15|15090.44|14970.44|15089.15|14969.15|9
1623575470000|2021-06-13 09:11:10|15089.14|14969.14|15089.02|14969.02|15089.66|14969.66|15088.95|14968.95|10
1623575480000|2021-06-13 09:11:20|15089.2|14969.2|15087.83|14967.83|15089.48|14969.48|15087.83|14967.83|10
1623575490000|2021-06-13 09:11:30|15087.79|14967.79|15086.5|14966.5|15087.79|14967.79|15086.06|14966.06|10
1623575500000|2021-06-13 09:11:40|15086.12|14966.12|15086.16|14966.16|15086.34|14966.34|15085.84|14965.84|9
1623575510000|2021-06-13 09:11:50|15086.47|14966.47|15085.04|14965.04|15086.47|14966.47|15084.22|14964.22|10
1623575520000|2021-06-13 09:12:00|15085.22|14965.22|15084.43|14964.43|15085.42|14965.42|15084.06|14964.06|10
1623575530000|2021-06-13 09:12:10|15084.32|14964.32|15083.69|14963.69|15084.35|14964.35|15083.69|14963.69|10
1623575540000|2021-06-13 09:12:20|15082.36|14962.36|15081.08|14961.08|15082.36|14962.36|15081.08|14961.08|10
1623575550000|2021-06-13 09:12:30|15081.34|14961.34|15081.2|14961.2|15081.34|14961.34|15080.7|14960.7|10
1623575560000|2021-06-13 09:12:40|15081.25|14961.25|15080.49|14960.49|15081.25|14961.25|15079.97|14959.97|10
1623575570000|2021-06-13 09:12:50|15080.64|14960.64|15081.38|14961.38|15081.38|14961.38|15079.81|14959.81|10
1623575580000|2021-06-13 09:13:00|15081.43|14961.43|15080.91|14960.91|15081.48|14961.48|15080.91|14960.91|10
1623575590000|2021-06-13 09:13:10|15080.69|14960.69|15081.86|14961.86|15081.86|14961.86|15080.44|14960.44|10
1623575600000|2021-06-13 09:13:20|15081.91|14961.91|15082.51|14962.51|15082.57|14962.57|15081.91|14961.91|9
1623575610000|2021-06-13 09:13:30|15082.45|14962.45|15082.73|14962.73|15083.26|14963.26|15082.31|14962.31|9
1623575620000|2021-06-13 09:13:40|15082.5|14962.5|15082.85|14962.85|15083.25|14963.25|15082.37|14962.37|10
1623575630000|2021-06-13 09:13:50|15083.83|14963.83|15085.1|14965.1|15085.1|14965.1|15083.83|14963.83|10
1623575640000|2021-06-13 09:14:00|15084.88|14964.88|15084.98|14964.98|15085.08|14965.08|15084.88|14964.88|9
1623575650000|2021-06-13 09:14:10|15084.79|14964.79|15084.41|14964.41|15085.07|14965.07|15084.41|14964.41|10
1623575660000|2021-06-13 09:14:20|15084.03|14964.03|15083.36|14963.36|15084.03|14964.03|15083.15|14963.15|10
1623575670000|2021-06-13 09:14:30|15083.85|14963.85|15083.93|14963.93|15084.24|14964.24|15083.62|14963.62|10
1623575680000|2021-06-13 09:14:40|15084|14964|15084.63|14964.63|15084.8|14964.8|15084|14964|9
1623575690000|2021-06-13 09:14:50|15084.69|14964.69|15085.11|14965.11|15086.21|14966.21|15084.66|14964.66|10
1623575700000|2021-06-13 09:15:00|15084.89|14964.89|15083.48|14963.48|15084.96|14964.96|15083.48|14963.48|9
1623575710000|2021-06-13 09:15:10|15082.73|14962.73|15083.44|14963.44|15083.44|14963.44|15082.22|14962.22|10
1623575720000|2021-06-13 09:15:20|15083.36|14963.36|15083.62|14963.62|15084.22|14964.22|15083.14|14963.14|10
1623575730000|2021-06-13 09:15:30|15083.82|14963.82|15083.4|14963.4|15084.02|14964.02|15083.4|14963.4|9
1623575740000|2021-06-13 09:15:40|15083.51|14963.51|15083.15|14963.15|15083.66|14963.66|15083.15|14963.15|10
1623575750000|2021-06-13 09:15:50|15083.1|14963.1|15082.05|14962.05|15083.1|14963.1|15081.99|14961.99|9
1623575760000|2021-06-13 09:16:00|15081.87|14961.87|15081.59|14961.59|15081.87|14961.87|15081.5|14961.5|7
1623575770000|2021-06-13 09:16:10|15081.84|14961.84|15084.71|14964.71|15084.71|14964.71|15081.72|14961.72|9
1623575780000|2021-06-13 09:16:20|15084.58|14964.58|15091.33|14971.33|15091.33|14971.33|15084.58|14964.58|10
1623575790000|2021-06-13 09:16:30|15092.05|14972.05|15094.31|14974.31|15094.59|14974.59|15092.05|14972.05|10
1623575800000|2021-06-13 09:16:40|15093.92|14973.92|15093.11|14973.11|15093.92|14973.92|15092.45|14972.45|10
1623575810000|2021-06-13 09:16:50|15093.05|14973.05|15093.32|14973.32|15094.34|14974.34|15093.05|14973.05|10
1623575820000|2021-06-13 09:17:00|15094.22|14974.22|15094.36|14974.36|15094.68|14974.68|15093.89|14973.89|10
1623575830000|2021-06-13 09:17:10|15094.62|14974.62|15094.68|14974.68|15095.42|14975.42|15094.44|14974.44|10
1623575840000|2021-06-13 09:17:20|15094.56|14974.56|15092.81|14972.81|15094.56|14974.56|15092.81|14972.81|9
1623575850000|2021-06-13 09:17:30|15092.82|14972.82|15090.27|14970.27|15092.82|14972.82|15090.27|14970.27|10
1623575860000|2021-06-13 09:17:40|15090.26|14970.26|15089.1|14969.1|15090.26|14970.26|15089.1|14969.1|6
1623575870000|2021-06-13 09:17:50|15089.11|14969.11|15087.88|14967.88|15089.11|14969.11|15087.78|14967.78|7
1623575880000|2021-06-13 09:18:00|15087.55|14967.55|15087.85|14967.85|15087.86|14967.86|15087.51|14967.51|10
1623575890000|2021-06-13 09:18:10|15088|14968|15087.12|14967.12|15088|14968|15087.12|14967.12|10
1623575900000|2021-06-13 09:18:20|15087.29|14967.29|15086.31|14966.31|15087.29|14967.29|15086.12|14966.12|10
1623575910000|2021-06-13 09:18:30|15087.06|14967.06|15086.03|14966.03|15087.22|14967.22|15086.03|14966.03|9
1623575920000|2021-06-13 09:18:40|15085.91|14965.91|15085.4|14965.4|15086.85|14966.85|15085.4|14965.4|10
1623575930000|2021-06-13 09:18:50|15084.9|14964.9|15085.1|14965.1|15085.92|14965.92|15084.3|14964.3|9
1623575940000|2021-06-13 09:19:00|15085.44|14965.44|15085.59|14965.59|15085.59|14965.59|15085.11|14965.11|9
1623575950000|2021-06-13 09:19:10|15085.46|14965.46|15085.05|14965.05|15085.54|14965.54|15084.98|14964.98|9
1623575960000|2021-06-13 09:19:20|15085.28|14965.28|15084.38|14964.38|15085.3|14965.3|15084.28|14964.28|10
1623575970000|2021-06-13 09:19:30|15084.19|14964.19|15083.55|14963.55|15084.4|14964.4|15083.55|14963.55|7
1623575980000|2021-06-13 09:19:40|15083.57|14963.57|15081.03|14961.03|15083.57|14963.57|15081.03|14961.03|10
1623575990000|2021-06-13 09:19:50|15080.96|14960.96|15080.69|14960.69|15080.96|14960.96|15080.66|14960.66|9
1623576000000|2021-06-13 09:20:00|15080.23|14960.23|15079.97|14959.97|15080.23|14960.23|15079.03|14959.03|9
1623576010000|2021-06-13 09:20:10|15079.71|14959.71|15078.05|14958.05|15079.71|14959.71|15078.05|14958.05|10
1623576020000|2021-06-13 09:20:20|15077.11|14957.11|15075|14955|15077.11|14957.11|15075|14955|10
1623576030000|2021-06-13 09:20:30|15074.57|14954.57|15071.32|14951.32|15074.57|14954.57|15071.32|14951.32|7
1623576040000|2021-06-13 09:20:40|15071.55|14951.55|15069.15|14949.15|15071.55|14951.55|15069.15|14949.15|9
1623576050000|2021-06-13 09:20:50|15068.88|14948.88|15064.73|14944.73|15068.88|14948.88|15064.2|14944.2|9
1623576060000|2021-06-13 09:21:00|15064.52|14944.52|15062.94|14942.94|15064.66|14944.66|15062.94|14942.94|10
1623576070000|2021-06-13 09:21:10|15062.8|14942.8|15061.5|14941.5|15062.8|14942.8|15061.5|14941.5|10
1623576080000|2021-06-13 09:21:20|15061.24|14941.24|15059.8|14939.8|15061.34|14941.34|15059.8|14939.8|10
1623576090000|2021-06-13 09:21:30|15059.61|14939.61|15057.85|14937.85|15059.61|14939.61|15057.85|14937.85|9
1623576100000|2021-06-13 09:21:40|15058.16|14938.16|15059.8|14939.8|15059.8|14939.8|15058.16|14938.16|10
1623576110000|2021-06-13 09:21:50|15059.97|14939.97|15061.77|14941.77|15061.77|14941.77|15059.97|14939.97|10
1623576120000|2021-06-13 09:22:00|15061.75|14941.75|15062.39|14942.39|15062.39|14942.39|15061.67|14941.67|10
1623576130000|2021-06-13 09:22:10|15062.74|14942.74|15062.71|14942.71|15063.73|14943.73|15062.71|14942.71|10
1623576140000|2021-06-13 09:22:20|15062.62|14942.62|15065.62|14945.62|15065.62|14945.62|15062.62|14942.62|10
1623576150000|2021-06-13 09:22:30|15066.21|14946.21|15068.22|14948.22|15068.22|14948.22|15066.21|14946.21|10
1623576160000|2021-06-13 09:22:40|15068.43|14948.43|15070.84|14950.84|15070.84|14950.84|15068.43|14948.43|10
1623576170000|2021-06-13 09:22:50|15070.6|14950.6|15069.82|14949.82|15070.79|14950.79|15069.82|14949.82|9
1623576180000|2021-06-13 09:23:00|15069.74|14949.74|15068.72|14948.72|15069.94|14949.94|15068.72|14948.72|9
1623576190000|2021-06-13 09:23:10|15068.51|14948.51|15066.8|14946.8|15068.51|14948.51|15066.8|14946.8|9
1623576200000|2021-06-13 09:23:20|15066.75|14946.75|15064.8|14944.8|15066.75|14946.75|15064.66|14944.66|10
1623576210000|2021-06-13 09:23:30|15064.78|14944.78|15063.55|14943.55|15064.91|14944.91|15063.55|14943.55|8
1623576220000|2021-06-13 09:23:40|15063.71|14943.71|15061.01|14941.01|15063.78|14943.78|15060.97|14940.97|10
1623576230000|2021-06-13 09:23:50|15061.18|14941.18|15060.15|14940.15|15061.36|14941.36|15060.15|14940.15|10
1623576240000|2021-06-13 09:24:00|15059.93|14939.93|15059.66|14939.66|15060.03|14940.03|15058.9|14938.9|10
1623576250000|2021-06-13 09:24:10|15060.21|14940.21|15061.99|14941.99|15062.05|14942.05|15060.21|14940.21|9
1623576260000|2021-06-13 09:24:20|15063.53|14943.53|15064.51|14944.51|15064.51|14944.51|15063.53|14943.53|10
1623576270000|2021-06-13 09:24:30|15064.99|14944.99|15064.71|14944.71|15065.12|14945.12|15064.43|14944.43|10
1623576280000|2021-06-13 09:24:40|15065.05|14945.05|15069.24|14949.24|15069.29|14949.29|15065.05|14945.05|10
1623576290000|2021-06-13 09:24:50|15068.75|14948.75|15070.27|14950.27|15070.89|14950.89|15068.64|14948.64|10
1623576300000|2021-06-13 09:25:00|15070.12|14950.12|15068|14948|15070.12|14950.12|15068|14948|10
1623576310000|2021-06-13 09:25:10|15068.15|14948.15|15069.02|14949.02|15069.04|14949.04|15068.05|14948.05|10
1623576320000|2021-06-13 09:25:20|15068.88|14948.88|15068.09|14948.09|15069.23|14949.23|15067.8|14947.8|8
1623576330000|2021-06-13 09:25:30|15068.36|14948.36|15067.26|14947.26|15068.61|14948.61|15067.26|14947.26|10
1623576340000|2021-06-13 09:25:40|15067.06|14947.06|15067.4|14947.4|15067.43|14947.43|15066.64|14946.64|9
1623576350000|2021-06-13 09:25:50|15066.97|14946.97|15066.49|14946.49|15067.14|14947.14|15066.49|14946.49|10
1623576360000|2021-06-13 09:26:00|15066.19|14946.19|15065.32|14945.32|15066.6|14946.6|15065.32|14945.32|10
1623576370000|2021-06-13 09:26:10|15065.52|14945.52|15064.73|14944.73|15065.52|14945.52|15064.29|14944.29|10
1623576380000|2021-06-13 09:26:20|15064.85|14944.85|15064.55|14944.55|15064.99|14944.99|15064.55|14944.55|9
1623576390000|2021-06-13 09:26:30|15064.9|14944.9|15064.1|14944.1|15064.9|14944.9|15064.1|14944.1|8
1623576400000|2021-06-13 09:26:40|15063.65|14943.65|15063.74|14943.74|15063.95|14943.95|15063.22|14943.22|9
1623576410000|2021-06-13 09:26:50|15063.81|14943.81|15063.93|14943.93|15064.5|14944.5|15063.81|14943.81|10
1623576420000|2021-06-13 09:27:00|15063.76|14943.76|15061.68|14941.68|15063.76|14943.76|15061.68|14941.68|9
1623576430000|2021-06-13 09:27:10|15060.81|14940.81|15060.25|14940.25|15060.81|14940.81|15059.95|14939.95|10
1623576440000|2021-06-13 09:27:20|15058.82|14938.82|15056.36|14936.36|15058.82|14938.82|15056.3|14936.3|10
1623576450000|2021-06-13 09:27:30|15056.29|14936.29|15055.85|14935.85|15056.33|14936.33|15055.85|14935.85|7
1623576460000|2021-06-13 09:27:40|15055.82|14935.82|15054.13|14934.13|15055.84|14935.84|15054.12|14934.12|9
1623576470000|2021-06-13 09:27:50|15053.85|14933.85|15053.21|14933.21|15053.85|14933.85|15053.21|14933.21|9
1623576480000|2021-06-13 09:28:00|15053.12|14933.12|15053.53|14933.53|15053.55|14933.55|15052.7|14932.7|9
1623576490000|2021-06-13 09:28:10|15053.57|14933.57|15052.17|14932.17|15053.57|14933.57|15052.17|14932.17|10
1623576500000|2021-06-13 09:28:20|15052.47|14932.47|15051.82|14931.82|15052.47|14932.47|15051.82|14931.82|10
1623576510000|2021-06-13 09:28:30|15051.62|14931.62|15046.57|14926.57|15051.62|14931.62|15046.57|14926.57|10
1623576520000|2021-06-13 09:28:40|15046.09|14926.09|15045.73|14925.73|15046.09|14926.09|15045.5|14925.5|10
1623576530000|2021-06-13 09:28:50|15046.54|14926.54|15043.96|14923.96|15046.54|14926.54|15043.96|14923.96|9
1623576540000|2021-06-13 09:29:00|15043.72|14923.72|15044.6|14924.6|15044.6|14924.6|15042.11|14922.11|10
1623576550000|2021-06-13 09:29:10|15044.49|14924.49|15041.48|14921.48|15044.49|14924.49|15041.48|14921.48|9
1623576560000|2021-06-13 09:29:20|15041.4|14921.4|15039.83|14919.83|15041.4|14921.4|15039.67|14919.67|10
1623576570000|2021-06-13 09:29:30|15040.01|14920.01|15040.02|14920.02|15040.29|14920.29|15039.98|14919.98|9
1623576580000|2021-06-13 09:29:40|15039.83|14919.83|15040.27|14920.27|15040.27|14920.27|15039.7|14919.7|8
1623576590000|2021-06-13 09:29:50|15041.29|14921.29|15041.52|14921.52|15041.52|14921.52|15040.85|14920.85|10
1623576600000|2021-06-13 09:30:00|15041.5|14921.5|15043.73|14923.73|15043.73|14923.73|15041.5|14921.5|9
1623576610000|2021-06-13 09:30:10|15043.89|14923.89|15044.14|14924.14|15044.41|14924.41|15043.89|14923.89|9
1623576620000|2021-06-13 09:30:20|15043.57|14923.57|15042.78|14922.78|15043.57|14923.57|15042.68|14922.68|10
1623576630000|2021-06-13 09:30:30|15042.66|14922.66|15043.05|14923.05|15043.46|14923.46|15042.53|14922.53|8
1623576640000|2021-06-13 09:30:40|15043.1|14923.1|15044.6|14924.6|15044.6|14924.6|15043.1|14923.1|8
1623576650000|2021-06-13 09:30:50|15044.62|14924.62|15045.97|14925.97|15045.97|14925.97|15044.48|14924.48|9
1623576660000|2021-06-13 09:31:00|15046.12|14926.12|15048.67|14928.67|15048.67|14928.67|15046.12|14926.12|8
1623576670000|2021-06-13 09:31:10|15049.05|14929.05|15047.92|14927.92|15049.05|14929.05|15047.92|14927.92|7
1623576680000|2021-06-13 09:31:20|15049.03|14929.03|15049.48|14929.48|15049.49|14929.49|15049.03|14929.03|9
1623576690000|2021-06-13 09:31:30|15049.47|14929.47|15049.23|14929.23|15049.47|14929.47|15049.09|14929.09|10
1623576700000|2021-06-13 09:31:40|15049.27|14929.27|15050.7|14930.7|15050.7|14930.7|15049.27|14929.27|8
1623576710000|2021-06-13 09:31:50|15051.08|14931.08|15050.95|14930.95|15051.15|14931.15|15050.69|14930.69|10
1623576720000|2021-06-13 09:32:00|15050.58|14930.58|15053.24|14933.24|15053.24|14933.24|15050.58|14930.58|9
1623576730000|2021-06-13 09:32:10|15053.38|14933.38|15054.49|14934.49|15054.74|14934.74|15053.38|14933.38|10
1623576740000|2021-06-13 09:32:20|15054.61|14934.61|15054.91|14934.91|15054.91|14934.91|15054.31|14934.31|10
1623576750000|2021-06-13 09:32:30|15054.93|14934.93|15056.13|14936.13|15056.27|14936.27|15054.93|14934.93|9
1623576760000|2021-06-13 09:32:40|15055.85|14935.85|15057.61|14937.61|15058.07|14938.07|15055.85|14935.85|9
1623576770000|2021-06-13 09:32:50|15057.55|14937.55|15057.98|14937.98|15057.98|14937.98|15057.48|14937.48|7
1623576780000|2021-06-13 09:33:00|15058.01|14938.01|15057.62|14937.62|15058.07|14938.07|15057.36|14937.36|8
1623576790000|2021-06-13 09:33:10|15057.96|14937.96|15057.75|14937.75|15057.96|14937.96|15057.29|14937.29|9
1623576800000|2021-06-13 09:33:20|15057.69|14937.69|15056.62|14936.62|15057.89|14937.89|15056.62|14936.62|9
1623576810000|2021-06-13 09:33:30|15056.65|14936.65|15058.54|14938.54|15058.54|14938.54|15056.49|14936.49|9
1623576820000|2021-06-13 09:33:40|15059.01|14939.01|15061.24|14941.24|15061.24|14941.24|15059.01|14939.01|10
1623576830000|2021-06-13 09:33:50|15061.26|14941.26|15062.04|14942.04|15062.04|14942.04|15060.92|14940.92|9
1623576840000|2021-06-13 09:34:00|15062|14942|15062.4|14942.4|15062.4|14942.4|15061.08|14941.08|9
1623576850000|2021-06-13 09:34:10|15063.76|14943.76|15065.68|14945.68|15065.68|14945.68|15063.76|14943.76|10
1623576860000|2021-06-13 09:34:20|15065.87|14945.87|15067.14|14947.14|15067.25|14947.25|15065.87|14945.87|9
1623576870000|2021-06-13 09:34:30|15067.73|14947.73|15070.08|14950.08|15070.08|14950.08|15067.73|14947.73|9
1623576880000|2021-06-13 09:34:40|15070.72|14950.72|15072.34|14952.34|15072.35|14952.35|15070.72|14950.72|10
1623576890000|2021-06-13 09:34:50|15072.35|14952.35|15073.37|14953.37|15073.5|14953.5|15072.26|14952.26|10
1623576900000|2021-06-13 09:35:00|15073.28|14953.28|15074.44|14954.44|15074.44|14954.44|15073.28|14953.28|10
1623576910000|2021-06-13 09:35:10|15074.94|14954.94|15076.7|14956.7|15076.7|14956.7|15074.94|14954.94|10
1623576920000|2021-06-13 09:35:20|15077.01|14957.01|15078.35|14958.35|15078.63|14958.63|15077.01|14957.01|10
1623576930000|2021-06-13 09:35:30|15078.16|14958.16|15076.75|14956.75|15078.16|14958.16|15076.51|14956.51|10
1623576940000|2021-06-13 09:35:40|15076.8|14956.8|15078.7|14958.7|15078.7|14958.7|15076.8|14956.8|9
1623576950000|2021-06-13 09:35:50|15078.59|14958.59|15079.93|14959.93|15079.93|14959.93|15078.59|14958.59|10
1623576960000|2021-06-13 09:36:00|15080.84|14960.84|15082.99|14962.99|15082.99|14962.99|15080.84|14960.84|10
1623576970000|2021-06-13 09:36:10|15083.97|14963.97|15083.43|14963.43|15084.2|14964.2|15083.43|14963.43|10
1623576980000|2021-06-13 09:36:20|15083.7|14963.7|15083.71|14963.71|15084.13|14964.13|15083.28|14963.28|10
1623576990000|2021-06-13 09:36:30|15084.08|14964.08|15083.8|14963.8|15084.6|14964.6|15083.8|14963.8|10
1623577000000|2021-06-13 09:36:40|15083.62|14963.62|15086.65|14966.65|15086.65|14966.65|15082.9|14962.9|10
1623577010000|2021-06-13 09:36:50|15087.06|14967.06|15087.7|14967.7|15088.14|14968.14|15087.06|14967.06|9
1623577020000|2021-06-13 09:37:00|15088.54|14968.54|15091.67|14971.67|15091.87|14971.87|15088.49|14968.49|9
1623577030000|2021-06-13 09:37:10|15091.69|14971.69|15094.15|14974.15|15094.15|14974.15|15091.65|14971.65|9
1623577040000|2021-06-13 09:37:20|15094.07|14974.07|15093.42|14973.42|15094.25|14974.25|15093.27|14973.27|10
1623577050000|2021-06-13 09:37:30|15093.38|14973.38|15093.14|14973.14|15093.38|14973.38|15092.32|14972.32|10
1623577060000|2021-06-13 09:37:40|15092.8|14972.8|15094.34|14974.34|15094.34|14974.34|15092.48|14972.48|10
1623577070000|2021-06-13 09:37:50|15094.24|14974.24|15094.02|14974.02|15094.26|14974.26|15093.7|14973.7|9
1623577080000|2021-06-13 09:38:00|15093.86|14973.86|15094.43|14974.43|15094.43|14974.43|15093.75|14973.75|9
1623577090000|2021-06-13 09:38:10|15094.54|14974.54|15095.08|14975.08|15095.73|14975.73|15094.54|14974.54|10
1623577100000|2021-06-13 09:38:20|15095.11|14975.11|15095.13|14975.13|15095.24|14975.24|15094.86|14974.86|9
1623577110000|2021-06-13 09:38:30|15095.29|14975.29|15095.49|14975.49|15095.49|14975.49|15094.82|14974.82|9
1623577120000|2021-06-13 09:38:40|15095.41|14975.41|15095.86|14975.86|15096.21|14976.21|15095.41|14975.41|10
1623577130000|2021-06-13 09:38:50|15096.07|14976.07|15095.12|14975.12|15096.65|14976.65|15094.96|14974.96|9
1623577140000|2021-06-13 09:39:00|15095.1|14975.1|15095.15|14975.15|15095.45|14975.45|15094.94|14974.94|10
1623577150000|2021-06-13 09:39:10|15094.43|14974.43|15091.84|14971.84|15094.43|14974.43|15091.84|14971.84|10
1623577160000|2021-06-13 09:39:20|15091.93|14971.93|15090.23|14970.23|15091.93|14971.93|15090.23|14970.23|10
1623577170000|2021-06-13 09:39:30|15089.69|14969.69|15088.72|14968.72|15089.69|14969.69|15088.04|14968.04|10
1623577180000|2021-06-13 09:39:40|15089.12|14969.12|15087.96|14967.96|15089.12|14969.12|15087.62|14967.62|10
1623577190000|2021-06-13 09:39:50|15088.01|14968.01|15088.19|14968.19|15088.27|14968.27|15087.71|14967.71|7
1623577200000|2021-06-13 09:40:00|15088.08|14968.08|15088.2|14968.2|15088.21|14968.21|15087.73|14967.73|10
1623577210000|2021-06-13 09:40:10|15088.08|14968.08|15087.6|14967.6|15088.31|14968.31|15087.6|14967.6|6
1623577220000|2021-06-13 09:40:20|15087.83|14967.83|15086.3|14966.3|15088|14968|15086.3|14966.3|10
1623577230000|2021-06-13 09:40:30|15086.24|14966.24|15086.21|14966.21|15086.37|14966.37|15086.06|14966.06|8
1623577240000|2021-06-13 09:40:40|15085.31|14965.31|15082.55|14962.55|15085.48|14965.48|15082.51|14962.51|9
1623577250000|2021-06-13 09:40:50|15083.1|14963.1|15080.74|14960.74|15083.1|14963.1|15080.74|14960.74|10
1623577260000|2021-06-13 09:41:00|15080.73|14960.73|15080.5|14960.5|15080.84|14960.84|15080.19|14960.19|8
1623577270000|2021-06-13 09:41:10|15080.71|14960.71|15080.08|14960.08|15080.71|14960.71|15080.08|14960.08|9
1623577280000|2021-06-13 09:41:20|15080.09|14960.09|15082.35|14962.35|15082.35|14962.35|15079.94|14959.94|7
1623577290000|2021-06-13 09:41:30|15082.59|14962.59|15083.11|14963.11|15083.47|14963.47|15082.59|14962.59|9
1623577300000|2021-06-13 09:41:40|15083.21|14963.21|15082.9|14962.9|15083.33|14963.33|15082.75|14962.75|10
1623577310000|2021-06-13 09:41:50|15083.02|14963.02|15085.49|14965.49|15085.49|14965.49|15083.02|14963.02|9
1623577320000|2021-06-13 09:42:00|15085.72|14965.72|15087.51|14967.51|15087.51|14967.51|15085.72|14965.72|10
1623577330000|2021-06-13 09:42:10|15087.55|14967.55|15096.41|14976.41|15096.41|14976.41|15087.55|14967.55|10
1623577340000|2021-06-13 09:42:20|15096.42|14976.42|15098.73|14978.73|15098.73|14978.73|15096.42|14976.42|9
1623577350000|2021-06-13 09:42:30|15098.79|14978.79|15103.04|14983.04|15103.04|14983.04|15098.79|14978.79|10
1623577360000|2021-06-13 09:42:40|15103.09|14983.09|15102.67|14982.67|15103.09|14983.09|15102.33|14982.33|9
1623577370000|2021-06-13 09:42:50|15102.87|14982.87|15104.52|14984.52|15104.52|14984.52|15102.86|14982.86|10
1623577380000|2021-06-13 09:43:00|15104.62|14984.62|15105.49|14985.49|15105.49|14985.49|15104.62|14984.62|10
1623577390000|2021-06-13 09:43:10|15105.17|14985.17|15106.2|14986.2|15106.2|14986.2|15105.17|14985.17|8
1623577400000|2021-06-13 09:43:20|15106.15|14986.15|15105.48|14985.48|15106.17|14986.17|15105.36|14985.36|9
1623577410000|2021-06-13 09:43:30|15105.36|14985.36|15107.35|14987.35|15107.69|14987.69|15105.14|14985.14|10
1623577420000|2021-06-13 09:43:40|15107.34|14987.34|15108.65|14988.65|15108.93|14988.93|15107.34|14987.34|8
1623577430000|2021-06-13 09:43:50|15108.61|14988.61|15108.8|14988.8|15108.83|14988.83|15108.61|14988.61|8
1623577440000|2021-06-13 09:44:00|15109.01|14989.01|15108.98|14988.98|15109.01|14989.01|15108.83|14988.83|8
1623577450000|2021-06-13 09:44:10|15108.88|14988.88|15110.56|14990.56|15110.56|14990.56|15108.88|14988.88|10
1623577460000|2021-06-13 09:44:20|15110.66|14990.66|15111.15|14991.15|15111.21|14991.21|15110.66|14990.66|9
1623577470000|2021-06-13 09:44:30|15111.83|14991.83|15111.95|14991.95|15112.82|14992.82|15111.73|14991.73|10
1623577480000|2021-06-13 09:44:40|15111.92|14991.92|15111.2|14991.2|15112.02|14992.02|15111.17|14991.17|9
1623577490000|2021-06-13 09:44:50|15111.09|14991.09|15109.47|14989.47|15111.09|14991.09|15109.43|14989.43|9
1623577500000|2021-06-13 09:45:00|15109.49|14989.49|15107.05|14987.05|15109.49|14989.49|15107.05|14987.05|9
1623577510000|2021-06-13 09:45:10|15107.08|14987.08|15105.03|14985.03|15107.08|14987.08|15104.97|14984.97|10
1623577520000|2021-06-13 09:45:20|15103.79|14983.79|15104.6|14984.6|15104.6|14984.6|15103.46|14983.46|8
1623577530000|2021-06-13 09:45:30|15105.02|14985.02|15105.13|14985.13|15105.4|14985.4|15105.02|14985.02|9
1623577540000|2021-06-13 09:45:40|15105.01|14985.01|15103.71|14983.71|15105.01|14985.01|15103.71|14983.71|8
1623577550000|2021-06-13 09:45:50|15103.67|14983.67|15103.35|14983.35|15103.67|14983.67|15102.96|14982.96|9
1623577560000|2021-06-13 09:46:00|15102.84|14982.84|15102.99|14982.99|15102.99|14982.99|15102.54|14982.54|10
1623577570000|2021-06-13 09:46:10|15102.95|14982.95|15102.46|14982.46|15103.19|14983.19|15102.46|14982.46|9
1623577580000|2021-06-13 09:46:20|15102.47|14982.47|15102.94|14982.94|15103.4|14983.4|15102.47|14982.47|10
1623577590000|2021-06-13 09:46:30|15102.97|14982.97|15104.67|14984.67|15104.92|14984.92|15102.94|14982.94|10
1623577600000|2021-06-13 09:46:40|15104.72|14984.72|15104.11|14984.11|15104.72|14984.72|15103.54|14983.54|10
1623577610000|2021-06-13 09:46:50|15104.04|14984.04|15103.71|14983.71|15104.33|14984.33|15103.71|14983.71|10
1623577620000|2021-06-13 09:47:00|15103.68|14983.68|15103.58|14983.58|15103.68|14983.68|15102.9|14982.9|9
1623577630000|2021-06-13 09:47:10|15103.65|14983.65|15102.36|14982.36|15103.65|14983.65|15102.36|14982.36|8
1623577640000|2021-06-13 09:47:20|15102.41|14982.41|15099.18|14979.18|15102.41|14982.41|15099.18|14979.18|10
1623577650000|2021-06-13 09:47:30|15097.75|14977.75|15096.64|14976.64|15097.75|14977.75|15096.64|14976.64|8
1623577660000|2021-06-13 09:47:40|15096.8|14976.8|15095.77|14975.77|15097.29|14977.29|15095.77|14975.77|9
1623577670000|2021-06-13 09:47:50|15095.31|14975.31|15094.01|14974.01|15095.51|14975.51|15094.01|14974.01|9
1623577680000|2021-06-13 09:48:00|15094.24|14974.24|15092.95|14972.95|15094.24|14974.24|15092.48|14972.48|10
1623577690000|2021-06-13 09:48:10|15093.22|14973.22|15093.91|14973.91|15093.91|14973.91|15093.22|14973.22|10
1623577700000|2021-06-13 09:48:20|15094.04|14974.04|15093.58|14973.58|15094.1|14974.1|15093.26|14973.26|10
1623577710000|2021-06-13 09:48:30|15093.46|14973.46|15095.12|14975.12|15095.12|14975.12|15093.34|14973.34|10
1623577720000|2021-06-13 09:48:40|15095.01|14975.01|15096.87|14976.87|15096.87|14976.87|15094.73|14974.73|10
1623577730000|2021-06-13 09:48:50|15097.31|14977.31|15098.59|14978.59|15099.21|14979.21|15097.31|14977.31|10
1623577740000|2021-06-13 09:49:00|15098.64|14978.64|15097.24|14977.24|15098.86|14978.86|15097.24|14977.24|10
1623577750000|2021-06-13 09:49:10|15097|14977|15095.95|14975.95|15097|14977|15095.95|14975.95|10
1623577760000|2021-06-13 09:49:20|15095.48|14975.48|15094.91|14974.91|15095.48|14975.48|15094.91|14974.91|9
1623577770000|2021-06-13 09:49:30|15095|14975|15094.73|14974.73|15095|14975|15094.4|14974.4|9
1623577780000|2021-06-13 09:49:40|15094.75|14974.75|15094.29|14974.29|15094.92|14974.92|15094.23|14974.23|9
1623577790000|2021-06-13 09:49:50|15094.26|14974.26|15093.46|14973.46|15094.46|14974.46|15093.46|14973.46|9
1623577800000|2021-06-13 09:50:00|15093.29|14973.29|15095.85|14975.85|15095.85|14975.85|15093.21|14973.21|9
1623577810000|2021-06-13 09:50:10|15095.93|14975.93|15095.49|14975.49|15096.6|14976.6|15095.49|14975.49|9
1623577820000|2021-06-13 09:50:20|15095.54|14975.54|15095.87|14975.87|15095.91|14975.91|15095.54|14975.54|9
1623577830000|2021-06-13 09:50:30|15095.93|14975.93|15094.9|14974.9|15095.93|14975.93|15094.8|14974.8|10
1623577840000|2021-06-13 09:50:40|15094.74|14974.74|15093.67|14973.67|15094.74|14974.74|15093.51|14973.51|10
1623577850000|2021-06-13 09:50:50|15093.64|14973.64|15093.65|14973.65|15093.95|14973.95|15093.51|14973.51|9
1623577860000|2021-06-13 09:51:00|15093.37|14973.37|15092.64|14972.64|15093.66|14973.66|15092.64|14972.64|8
1623577870000|2021-06-13 09:51:10|15092.78|14972.78|15093.36|14973.36|15093.36|14973.36|15092.78|14972.78|10
1623577880000|2021-06-13 09:51:20|15093.3|14973.3|15094.09|14974.09|15094.19|14974.19|15093.3|14973.3|9
1623577890000|2021-06-13 09:51:30|15094.14|14974.14|15094.42|14974.42|15094.42|14974.42|15094.02|14974.02|7
1623577900000|2021-06-13 09:51:40|15094.41|14974.41|15094.18|14974.18|15094.55|14974.55|15094.18|14974.18|6
1623577910000|2021-06-13 09:51:50|15094.34|14974.34|15094.16|14974.16|15094.34|14974.34|15093.89|14973.89|7
1623577920000|2021-06-13 09:52:00|15094.31|14974.31|15092.55|14972.55|15094.31|14974.31|15092.53|14972.53|9
1623577930000|2021-06-13 09:52:10|15091.96|14971.96|15090.1|14970.1|15091.96|14971.96|15090.1|14970.1|9
1623577940000|2021-06-13 09:52:20|15090.21|14970.21|15087.09|14967.09|15090.28|14970.28|15087.09|14967.09|10
1623577950000|2021-06-13 09:52:30|15086.84|14966.84|15085.86|14965.86|15086.84|14966.84|15085.86|14965.86|5
1623577960000|2021-06-13 09:52:40|15085.43|14965.43|15084.84|14964.84|15085.43|14965.43|15084.84|14964.84|10
1623577970000|2021-06-13 09:52:50|15084.91|14964.91|15084.51|14964.51|15085.09|14965.09|15084.51|14964.51|8
1623577980000|2021-06-13 09:53:00|15084.06|14964.06|15084.32|14964.32|15084.32|14964.32|15083.9|14963.9|9
1623577990000|2021-06-13 09:53:10|15084.35|14964.35|15084.27|14964.27|15084.6|14964.6|15083.87|14963.87|8
1623578000000|2021-06-13 09:53:20|15084.84|14964.84|15086.04|14966.04|15086.04|14966.04|15084.84|14964.84|8
1623578010000|2021-06-13 09:53:30|15086.03|14966.03|15085.08|14965.08|15086.03|14966.03|15085.08|14965.08|7
1623578020000|2021-06-13 09:53:40|15084.55|14964.55|15083.84|14963.84|15084.55|14964.55|15083.84|14963.84|10
1623578030000|2021-06-13 09:53:50|15083.72|14963.72|15082.7|14962.7|15083.86|14963.86|15082.7|14962.7|9
1623578040000|2021-06-13 09:54:00|15082.65|14962.65|15083.5|14963.5|15083.5|14963.5|15082.65|14962.65|9
1623578050000|2021-06-13 09:54:10|15083.51|14963.51|15083.74|14963.74|15085.65|14965.65|15083.51|14963.51|10
1623578060000|2021-06-13 09:54:20|15084.26|14964.26|15085.36|14965.36|15085.36|14965.36|15084.26|14964.26|8
1623578070000|2021-06-13 09:54:30|15085.37|14965.37|15085.36|14965.36|15085.38|14965.38|15084.94|14964.94|6
1623578080000|2021-06-13 09:54:40|15085.38|14965.38|15085.96|14965.96|15085.96|14965.96|15085.38|14965.38|7
1623578090000|2021-06-13 09:54:50|15086.2|14966.2|15088.81|14968.81|15088.81|14968.81|15086|14966|10
1623578100000|2021-06-13 09:55:00|15089.09|14969.09|15091.63|14971.63|15091.67|14971.67|15088.98|14968.98|10
1623578110000|2021-06-13 09:55:10|15093.21|14973.21|15099.52|14979.52|15099.52|14979.52|15093.13|14973.13|10
1623578120000|2021-06-13 09:55:20|15099.36|14979.36|15104.54|14984.54|15104.54|14984.54|15099.36|14979.36|10
1623578130000|2021-06-13 09:55:30|15104.63|14984.63|15105.07|14985.07|15105.41|14985.41|15104.63|14984.63|9
1623578140000|2021-06-13 09:55:40|15104.13|14984.13|15103.39|14983.39|15104.13|14984.13|15102.45|14982.45|10
1623578150000|2021-06-13 09:55:50|15103.17|14983.17|15102.94|14982.94|15103.83|14983.83|15102.94|14982.94|10
1623578160000|2021-06-13 09:56:00|15102.61|14982.61|15100.06|14980.06|15102.61|14982.61|15100.06|14980.06|10
1623578170000|2021-06-13 09:56:10|15099.93|14979.93|15098.14|14978.14|15100.1|14980.1|15098.14|14978.14|10
1623578180000|2021-06-13 09:56:20|15098.29|14978.29|15097.18|14977.18|15098.29|14978.29|15097.02|14977.02|10
1623578190000|2021-06-13 09:56:30|15097.26|14977.26|15097.64|14977.64|15097.72|14977.72|15097.24|14977.24|10
1623578200000|2021-06-13 09:56:40|15097.55|14977.55|15098.07|14978.07|15098.45|14978.45|15097.55|14977.55|10
1623578210000|2021-06-13 09:56:50|15098.03|14978.03|15097.5|14977.5|15098.09|14978.09|15097.49|14977.49|8
1623578220000|2021-06-13 09:57:00|15097.34|14977.34|15097.3|14977.3|15097.34|14977.34|15097.26|14977.26|7
1623578230000|2021-06-13 09:57:10|15097.4|14977.4|15098.08|14978.08|15098.17|14978.17|15097.31|14977.31|9
1623578240000|2021-06-13 09:57:20|15098.12|14978.12|15100.64|14980.64|15100.64|14980.64|15098.12|14978.12|10
1623578250000|2021-06-13 09:57:30|15101.57|14981.57|15105.96|14985.96|15105.96|14985.96|15101.2|14981.2|9
1623578260000|2021-06-13 09:57:40|15105.92|14985.92|15109.77|14989.77|15109.77|14989.77|15105.92|14985.92|9
1623578270000|2021-06-13 09:57:50|15110.22|14990.22|15114.09|14994.09|15114.09|14994.09|15109.6|14989.6|10
1623578280000|2021-06-13 09:58:00|15115.23|14995.23|15140.62|15020.62|15140.62|15020.62|15115.23|14995.23|10
1623578290000|2021-06-13 09:58:10|15142.7|15022.7|15145.39|15025.39|15145.86|15025.86|15142.7|15022.7|10
1623578300000|2021-06-13 09:58:20|15146.29|15026.29|15146.04|15026.04|15148.32|15028.32|15146.04|15026.04|9
1623578310000|2021-06-13 09:58:30|15146.3|15026.3|15147.38|15027.38|15147.38|15027.38|15145.25|15025.25|10
1623578320000|2021-06-13 09:58:40|15147.75|15027.75|15154.36|15034.36|15155.13|15035.13|15147.75|15027.75|10
1623578330000|2021-06-13 09:58:50|15154.39|15034.39|15161.31|15041.31|15161.44|15041.44|15154.39|15034.39|10
1623578340000|2021-06-13 09:59:00|15161.37|15041.37|15159.88|15039.88|15161.45|15041.45|15159.88|15039.88|10
1623578350000|2021-06-13 09:59:10|15159.72|15039.72|15157.73|15037.73|15159.72|15039.72|15157.73|15037.73|10
1623578360000|2021-06-13 09:59:20|15157.03|15037.03|15156.98|15036.98|15158.46|15038.46|15156.68|15036.68|10
1623578370000|2021-06-13 09:59:30|15157.2|15037.2|15157.74|15037.74|15157.96|15037.96|15156.6|15036.6|10
1623578380000|2021-06-13 09:59:40|15158.08|15038.08|15158.41|15038.41|15158.74|15038.74|15157.43|15037.43|10
1623578390000|2021-06-13 09:59:50|15158.32|15038.32|15158.52|15038.52|15158.52|15038.52|15157.62|15037.62|8
1623578400000|2021-06-13 10:00:00|15158.42|15038.42|15157.51|15037.51|15158.42|15038.42|15157.1|15037.1|10
1623578410000|2021-06-13 10:00:10|15159.95|15039.95|15163.59|15043.59|15163.59|15043.59|15159.95|15039.95|10
1623578420000|2021-06-13 10:00:20|15163.87|15043.87|15166.02|15046.02|15166.7|15046.7|15163.87|15043.87|10
1623578430000|2021-06-13 10:00:30|15169.15|15049.15|15171.93|15051.93|15172.43|15052.43|15169.15|15049.15|10
1623578440000|2021-06-13 10:00:40|15171.82|15051.82|15171.06|15051.06|15171.82|15051.82|15170.46|15050.46|10
1623578450000|2021-06-13 10:00:50|15171.11|15051.11|15167.95|15047.95|15171.11|15051.11|15167.95|15047.95|10
1623578460000|2021-06-13 10:01:00|15167.47|15047.47|15166|15046|15167.47|15047.47|15165.61|15045.61|10
1623578470000|2021-06-13 10:01:10|15166.53|15046.53|15165.11|15045.11|15166.55|15046.55|15165.11|15045.11|10
1623578480000|2021-06-13 10:01:20|15166.25|15046.25|15166.95|15046.95|15167.21|15047.21|15165.53|15045.53|10
1623578490000|2021-06-13 10:01:30|15166.73|15046.73|15165.96|15045.96|15166.78|15046.78|15165.96|15045.96|10
1623578500000|2021-06-13 10:01:40|15166.04|15046.04|15164.73|15044.73|15166.16|15046.16|15164.73|15044.73|9
1623578510000|2021-06-13 10:01:50|15164.72|15044.72|15164.93|15044.93|15165.3|15045.3|15164.72|15044.72|10
1623578520000|2021-06-13 10:02:00|15164.62|15044.62|15163.82|15043.82|15164.83|15044.83|15163.68|15043.68|9
1623578530000|2021-06-13 10:02:10|15163.99|15043.99|15162.01|15042.01|15164.28|15044.28|15162.01|15042.01|10
1623578540000|2021-06-13 10:02:20|15161.99|15041.99|15162.62|15042.62|15162.62|15042.62|15161.66|15041.66|10
1623578550000|2021-06-13 10:02:30|15162.45|15042.45|15160.44|15040.44|15162.45|15042.45|15159.18|15039.18|10
1623578560000|2021-06-13 10:02:40|15159.55|15039.55|15158.39|15038.39|15160.03|15040.03|15158.39|15038.39|10
1623578570000|2021-06-13 10:02:50|15158.55|15038.55|15158.35|15038.35|15158.63|15038.63|15157.95|15037.95|8
1623578580000|2021-06-13 10:03:00|15158.39|15038.39|15157.37|15037.37|15158.64|15038.64|15157.37|15037.37|10
1623578590000|2021-06-13 10:03:10|15157.19|15037.19|15155.28|15035.28|15157.19|15037.19|15155.28|15035.28|9
1623578600000|2021-06-13 10:03:20|15155.66|15035.66|15153.43|15033.43|15155.66|15035.66|15153.43|15033.43|10
1623578610000|2021-06-13 10:03:30|15151.61|15031.61|15149.09|15029.09|15151.61|15031.61|15148.9|15028.9|10
1623578620000|2021-06-13 10:03:40|15148.37|15028.37|15147.18|15027.18|15148.37|15028.37|15147.01|15027.01|9
1623578630000|2021-06-13 10:03:50|15146.82|15026.82|15145.46|15025.46|15147.15|15027.15|15145.46|15025.46|9
1623578640000|2021-06-13 10:04:00|15145.39|15025.39|15145.99|15025.99|15145.99|15025.99|15144.81|15024.81|10
1623578650000|2021-06-13 10:04:10|15145.93|15025.93|15145.76|15025.76|15145.93|15025.93|15144.8|15024.8|10
1623578660000|2021-06-13 10:04:20|15146.91|15026.91|15147.41|15027.41|15148.03|15028.03|15146.83|15026.83|10
1623578670000|2021-06-13 10:04:30|15147.47|15027.47|15147.82|15027.82|15148.43|15028.43|15147.47|15027.47|10
1623578680000|2021-06-13 10:04:40|15147.75|15027.75|15145.5|15025.5|15147.75|15027.75|15145.5|15025.5|10
1623578690000|2021-06-13 10:04:50|15145.64|15025.64|15145.34|15025.34|15146.23|15026.23|15145.34|15025.34|10
1623578700000|2021-06-13 10:05:00|15145.32|15025.32|15145.68|15025.68|15145.7|15025.7|15144.8|15024.8|9
1623578710000|2021-06-13 10:05:10|15145.64|15025.64|15144.82|15024.82|15146.03|15026.03|15144.82|15024.82|10
1623578720000|2021-06-13 10:05:20|15144.78|15024.78|15144.43|15024.43|15144.78|15024.78|15144.19|15024.19|10
1623578730000|2021-06-13 10:05:30|15144.18|15024.18|15145.06|15025.06|15145.25|15025.25|15144.09|15024.09|10
1623578740000|2021-06-13 10:05:40|15144.33|15024.33|15143.66|15023.66|15144.38|15024.38|15143.66|15023.66|9
1623578750000|2021-06-13 10:05:50|15143.54|15023.54|15143.66|15023.66|15143.66|15023.66|15142.38|15022.38|10
1623578760000|2021-06-13 10:06:00|15143.59|15023.59|15144.5|15024.5|15144.55|15024.55|15143.59|15023.59|10
1623578770000|2021-06-13 10:06:10|15144.4|15024.4|15143.51|15023.51|15144.48|15024.48|15143.51|15023.51|9
1623578780000|2021-06-13 10:06:20|15142.98|15022.98|15141.99|15021.99|15143.38|15023.38|15141.99|15021.99|9
1623578790000|2021-06-13 10:06:30|15141.87|15021.87|15138.41|15018.41|15142.03|15022.03|15138.41|15018.41|10
1623578800000|2021-06-13 10:06:40|15138.34|15018.34|15137.03|15017.03|15138.34|15018.34|15136.77|15016.77|10
1623578810000|2021-06-13 10:06:50|15136.68|15016.68|15136.81|15016.81|15137.69|15017.69|15136.68|15016.68|10
1623578820000|2021-06-13 10:07:00|15136.8|15016.8|15135.25|15015.25|15136.8|15016.8|15135.25|15015.25|10
1623578830000|2021-06-13 10:07:10|15135.37|15015.37|15135.41|15015.41|15135.41|15015.41|15135.07|15015.07|9
1623578840000|2021-06-13 10:07:20|15135.66|15015.66|15135.18|15015.18|15135.66|15015.66|15135.08|15015.08|10
1623578850000|2021-06-13 10:07:30|15135.42|15015.42|15135.88|15015.88|15136.01|15016.01|15135.42|15015.42|7
1623578860000|2021-06-13 10:07:40|15135.74|15015.74|15135.26|15015.26|15135.74|15015.74|15135.2|15015.2|10
1623578870000|2021-06-13 10:07:50|15135.18|15015.18|15135.04|15015.04|15135.47|15015.47|15134.86|15014.86|10
1623578880000|2021-06-13 10:08:00|15135.37|15015.37|15134.65|15014.65|15135.37|15015.37|15134.65|15014.65|10
1623578890000|2021-06-13 10:08:10|15134.61|15014.61|15134.84|15014.84|15135.19|15015.19|15134.6|15014.6|10
1623578900000|2021-06-13 10:08:20|15134.5|15014.5|15134.59|15014.59|15134.79|15014.79|15134.5|15014.5|10
1623578910000|2021-06-13 10:08:30|15134.57|15014.57|15134.56|15014.56|15134.57|15014.57|15134.01|15014.01|10
1623578920000|2021-06-13 10:08:40|15134.45|15014.45|15136|15016|15136|15016|15134.45|15014.45|10
1623578930000|2021-06-13 10:08:50|15136.25|15016.25|15136.49|15016.49|15136.56|15016.56|15136.25|15016.25|10
1623578940000|2021-06-13 10:09:00|15136.43|15016.43|15138.06|15018.06|15138.07|15018.07|15136.33|15016.33|10
1623578950000|2021-06-13 10:09:10|15138.03|15018.03|15140.17|15020.17|15140.17|15020.17|15137.75|15017.75|10
1623578960000|2021-06-13 10:09:20|15140.28|15020.28|15141.42|15021.42|15142|15022|15140.28|15020.28|9
1623578970000|2021-06-13 10:09:30|15141.36|15021.36|15141.79|15021.79|15141.79|15021.79|15141.14|15021.14|9
1623578980000|2021-06-13 10:09:40|15141.82|15021.82|15139.58|15019.58|15141.82|15021.82|15139.58|15019.58|10
1623578990000|2021-06-13 10:09:50|15139.56|15019.56|15140.09|15020.09|15140.42|15020.42|15139.56|15019.56|10
1623579000000|2021-06-13 10:10:00|15140.22|15020.22|15138.51|15018.51|15140.52|15020.52|15138.51|15018.51|10
1623579010000|2021-06-13 10:10:10|15138.57|15018.57|15137.65|15017.65|15138.57|15018.57|15137.32|15017.32|10
1623579020000|2021-06-13 10:10:20|15137.16|15017.16|15136.69|15016.69|15137.16|15017.16|15136.3|15016.3|10
1623579030000|2021-06-13 10:10:30|15136.34|15016.34|15135.69|15015.69|15136.92|15016.92|15135.69|15015.69|10
1623579040000|2021-06-13 10:10:40|15135.46|15015.46|15134.35|15014.35|15135.46|15015.46|15134.25|15014.25|10
1623579050000|2021-06-13 10:10:50|15134.67|15014.67|15134.67|15014.67|15135.21|15015.21|15134.46|15014.46|10
1623579060000|2021-06-13 10:11:00|15134.88|15014.88|15134.75|15014.75|15136|15016|15134.69|15014.69|10
1623579070000|2021-06-13 10:11:10|15134.83|15014.83|15134.78|15014.78|15134.97|15014.97|15134.57|15014.57|10
1623579080000|2021-06-13 10:11:20|15135.23|15015.23|15135.36|15015.36|15135.64|15015.64|15135.23|15015.23|8
1623579090000|2021-06-13 10:11:30|15135.78|15015.78|15134.89|15014.89|15135.78|15015.78|15134.89|15014.89|9
1623579100000|2021-06-13 10:11:40|15134.91|15014.91|15135.74|15015.74|15135.74|15015.74|15134.91|15014.91|10
1623579110000|2021-06-13 10:11:50|15135.95|15015.95|15136.06|15016.06|15136.36|15016.36|15135.78|15015.78|10
1623579120000|2021-06-13 10:12:00|15135.97|15015.97|15134.1|15014.1|15135.97|15015.97|15134.1|15014.1|9
1623579130000|2021-06-13 10:12:10|15133.49|15013.49|15132.89|15012.89|15133.57|15013.57|15132.82|15012.82|10
1623579140000|2021-06-13 10:12:20|15132.66|15012.66|15131.64|15011.64|15132.93|15012.93|15131.64|15011.64|10
1623579150000|2021-06-13 10:12:30|15131.76|15011.76|15130.89|15010.89|15131.87|15011.87|15130.89|15010.89|9
1623579160000|2021-06-13 10:12:40|15130.96|15010.96|15130.82|15010.82|15131.2|15011.2|15130.82|15010.82|9
1623579170000|2021-06-13 10:12:50|15131.03|15011.03|15131.59|15011.59|15131.59|15011.59|15130.7|15010.7|10
1623579180000|2021-06-13 10:13:00|15131.87|15011.87|15133.86|15013.86|15133.86|15013.86|15131.87|15011.87|8
1623579190000|2021-06-13 10:13:10|15133.83|15013.83|15134.01|15014.01|15134.1|15014.1|15133.83|15013.83|9
1623579200000|2021-06-13 10:13:20|15133.94|15013.94|15133.47|15013.47|15134|15014|15133.47|15013.47|9
1623579210000|2021-06-13 10:13:30|15133.35|15013.35|15134.31|15014.31|15134.33|15014.33|15133.26|15013.26|8
1623579220000|2021-06-13 10:13:40|15134.35|15014.35|15135.83|15015.83|15135.83|15015.83|15134.35|15014.35|8
1623579230000|2021-06-13 10:13:50|15136.14|15016.14|15135.95|15015.95|15136.3|15016.3|15135.89|15015.89|10
1623579240000|2021-06-13 10:14:00|15135.96|15015.96|15134.28|15014.28|15136.01|15016.01|15134.28|15014.28|10
1623579250000|2021-06-13 10:14:10|15134.11|15014.11|15133.92|15013.92|15134.11|15014.11|15133.52|15013.52|10
1623579260000|2021-06-13 10:14:20|15133.57|15013.57|15134.05|15014.05|15134.19|15014.19|15133.57|15013.57|10
1623579270000|2021-06-13 10:14:30|15133.69|15013.69|15133.61|15013.61|15133.75|15013.75|15133.58|15013.58|8
1623579280000|2021-06-13 10:14:40|15133.89|15013.89|15132.91|15012.91|15134|15014|15132.91|15012.91|9
1623579290000|2021-06-13 10:14:50|15132.65|15012.65|15133.86|15013.86|15133.86|15013.86|15132.33|15012.33|9
1623579300000|2021-06-13 10:15:00|15133.84|15013.84|15133.98|15013.98|15134.15|15014.15|15133.84|15013.84|9
1623579310000|2021-06-13 10:15:10|15133.97|15013.97|15135.38|15015.38|15135.38|15015.38|15133.89|15013.89|10
1623579320000|2021-06-13 10:15:20|15135.34|15015.34|15136.57|15016.57|15136.57|15016.57|15135.34|15015.34|10
1623579330000|2021-06-13 10:15:30|15137.2|15017.2|15137.41|15017.41|15138.41|15018.41|15137.2|15017.2|10
1623579340000|2021-06-13 10:15:40|15137.37|15017.37|15138.59|15018.59|15138.86|15018.86|15137.37|15017.37|8
1623579350000|2021-06-13 10:15:50|15138.51|15018.51|15139.16|15019.16|15139.16|15019.16|15138.48|15018.48|9
1623579360000|2021-06-13 10:16:00|15139.14|15019.14|15138.31|15018.31|15139.14|15019.14|15138.29|15018.29|9
1623579370000|2021-06-13 10:16:10|15138.26|15018.26|15137.2|15017.2|15138.26|15018.26|15137.19|15017.19|9
1623579380000|2021-06-13 10:16:20|15137.34|15017.34|15137.66|15017.66|15137.66|15017.66|15136.46|15016.46|10
1623579390000|2021-06-13 10:16:30|15137.64|15017.64|15138.33|15018.33|15138.33|15018.33|15137.6|15017.6|9
1623579400000|2021-06-13 10:16:40|15138.34|15018.34|15138.67|15018.67|15138.98|15018.98|15138.34|15018.34|10
1623579410000|2021-06-13 10:16:50|15138.51|15018.51|15137.52|15017.52|15138.51|15018.51|15137.52|15017.52|10
1623579420000|2021-06-13 10:17:00|15137.34|15017.34|15135.74|15015.74|15137.34|15017.34|15135.74|15015.74|8
1623579430000|2021-06-13 10:17:10|15135.88|15015.88|15135.94|15015.94|15136.61|15016.61|15135.77|15015.77|8
1623579440000|2021-06-13 10:17:20|15135.5|15015.5|15134.69|15014.69|15135.65|15015.65|15134.69|15014.69|10
1623579450000|2021-06-13 10:17:30|15134.45|15014.45|15134.38|15014.38|15134.59|15014.59|15134.19|15014.19|9
1623579460000|2021-06-13 10:17:40|15134.26|15014.26|15133.93|15013.93|15134.28|15014.28|15133.93|15013.93|6
1623579470000|2021-06-13 10:17:50|15134.13|15014.13|15132.02|15012.02|15134.13|15014.13|15132.02|15012.02|9
1623579480000|2021-06-13 10:18:00|15131.45|15011.45|15131.28|15011.28|15131.52|15011.52|15130.74|15010.74|9
1623579490000|2021-06-13 10:18:10|15131.25|15011.25|15130.48|15010.48|15131.25|15011.25|15130.43|15010.43|10
1623579500000|2021-06-13 10:18:20|15129.96|15009.96|15130.66|15010.66|15130.82|15010.82|15129.96|15009.96|10
1623579510000|2021-06-13 10:18:30|15131.03|15011.03|15130.35|15010.35|15131.03|15011.03|15130.35|15010.35|9
1623579520000|2021-06-13 10:18:40|15129.73|15009.73|15130.02|15010.02|15130.03|15010.03|15129.54|15009.54|8
1623579530000|2021-06-13 10:18:50|15129.85|15009.85|15129.29|15009.29|15129.85|15009.85|15129.21|15009.21|9
1623579540000|2021-06-13 10:19:00|15129.24|15009.24|15128.14|15008.14|15129.29|15009.29|15128.14|15008.14|8
1623579550000|2021-06-13 10:19:10|15128.09|15008.09|15128.18|15008.18|15128.26|15008.26|15128.04|15008.04|9
1623579560000|2021-06-13 10:19:20|15128.19|15008.19|15128.66|15008.66|15128.66|15008.66|15128.19|15008.19|9
1623579570000|2021-06-13 10:19:30|15128.73|15008.73|15128.71|15008.71|15128.91|15008.91|15128.23|15008.23|10
1623579580000|2021-06-13 10:19:40|15128.75|15008.75|15128.32|15008.32|15128.94|15008.94|15128.32|15008.32|10
1623579590000|2021-06-13 10:19:50|15127.78|15007.78|15127.96|15007.96|15128.13|15008.13|15127.49|15007.49|10
1623579600000|2021-06-13 10:20:00|15127.95|15007.95|15128.38|15008.38|15128.51|15008.51|15127.02|15007.02|10
1623579610000|2021-06-13 10:20:10|15128.4|15008.4|15126.81|15006.81|15128.4|15008.4|15126.81|15006.81|8
1623579620000|2021-06-13 10:20:20|15126.87|15006.87|15126.47|15006.47|15126.87|15006.87|15126.42|15006.42|8
1623579630000|2021-06-13 10:20:30|15126.19|15006.19|15125.74|15005.74|15126.19|15006.19|15125.2|15005.2|10
1623579640000|2021-06-13 10:20:40|15125.68|15005.68|15127.91|15007.91|15127.91|15007.91|15125.51|15005.51|10
1623579650000|2021-06-13 10:20:50|15128.13|15008.13|15127.81|15007.81|15128.43|15008.43|15127.81|15007.81|9
1623579660000|2021-06-13 10:21:00|15127.77|15007.77|15128.28|15008.28|15128.48|15008.48|15127.77|15007.77|10
1623579670000|2021-06-13 10:21:10|15127.94|15007.94|15127.72|15007.72|15127.99|15007.99|15127.72|15007.72|10
1623579680000|2021-06-13 10:21:20|15127.73|15007.73|15127.86|15007.86|15128.14|15008.14|15127.73|15007.73|9
1623579690000|2021-06-13 10:21:30|15128.33|15008.33|15128.69|15008.69|15128.69|15008.69|15128.33|15008.33|6
1623579700000|2021-06-13 10:21:40|15128.7|15008.7|15128.39|15008.39|15128.7|15008.7|15128.39|15008.39|9
1623579710000|2021-06-13 10:21:50|15128.38|15008.38|15127.01|15007.01|15128.38|15008.38|15127.01|15007.01|10
1623579720000|2021-06-13 10:22:00|15127.05|15007.05|15127.44|15007.44|15127.44|15007.44|15127.04|15007.04|8
1623579730000|2021-06-13 10:22:10|15127.06|15007.06|15126.52|15006.52|15127.06|15007.06|15126.47|15006.47|10
1623579740000|2021-06-13 10:22:20|15126.39|15006.39|15125.4|15005.4|15126.66|15006.66|15124.9|15004.9|8
1623579750000|2021-06-13 10:22:30|15124.94|15004.94|15125.12|15005.12|15125.88|15005.88|15124.94|15004.94|10
1623579760000|2021-06-13 10:22:40|15125.37|15005.37|15125.15|15005.15|15125.4|15005.4|15125.02|15005.02|9
1623579770000|2021-06-13 10:22:50|15125.18|15005.18|15124.85|15004.85|15125.23|15005.23|15124.85|15004.85|9
1623579780000|2021-06-13 10:23:00|15124.78|15004.78|15124.31|15004.31|15124.84|15004.84|15124.31|15004.31|8
1623579790000|2021-06-13 10:23:10|15124.63|15004.63|15124.06|15004.06|15124.63|15004.63|15123.75|15003.75|10
1623579800000|2021-06-13 10:23:20|15123.06|15003.06|15122.98|15002.98|15123.15|15003.15|15122.43|15002.43|10
1623579810000|2021-06-13 10:23:30|15122.71|15002.71|15123.53|15003.53|15123.64|15003.64|15122.59|15002.59|7
1623579820000|2021-06-13 10:23:40|15123.55|15003.55|15123.42|15003.42|15123.59|15003.59|15123.42|15003.42|10
1623579830000|2021-06-13 10:23:50|15123.2|15003.2|15123.98|15003.98|15124.02|15004.02|15123.2|15003.2|8
1623579840000|2021-06-13 10:24:00|15123.84|15003.84|15124.45|15004.45|15124.49|15004.49|15123.84|15003.84|9
1623579850000|2021-06-13 10:24:10|15124.35|15004.35|15124.93|15004.93|15124.93|15004.93|15124.18|15004.18|8
1623579860000|2021-06-13 10:24:20|15125.01|15005.01|15125.84|15005.84|15125.84|15005.84|15125.01|15005.01|8
1623579870000|2021-06-13 10:24:30|15126.44|15006.44|15126.94|15006.94|15127.01|15007.01|15126.44|15006.44|8
1623579880000|2021-06-13 10:24:40|15126.98|15006.98|15127.34|15007.34|15127.46|15007.46|15126.7|15006.7|10
1623579890000|2021-06-13 10:24:50|15127.66|15007.66|15128.34|15008.34|15128.34|15008.34|15127.66|15007.66|7
1623579900000|2021-06-13 10:25:00|15127.73|15007.73|15127.73|15007.73|15128|15008|15127.12|15007.12|8
1623579910000|2021-06-13 10:25:10|15127.78|15007.78|15127.14|15007.14|15127.78|15007.78|15127.03|15007.03|9
1623579920000|2021-06-13 10:25:20|15127.2|15007.2|15126.15|15006.15|15127.2|15007.2|15126.15|15006.15|9
1623579930000|2021-06-13 10:25:30|15126.13|15006.13|15124.93|15004.93|15126.13|15006.13|15124.93|15004.93|10
1623579940000|2021-06-13 10:25:40|15124.94|15004.94|15124.65|15004.65|15125.22|15005.22|15124.65|15004.65|9
1623579950000|2021-06-13 10:25:50|15124.71|15004.71|15124.9|15004.9|15124.97|15004.97|15124.38|15004.38|10
1623579960000|2021-06-13 10:26:00|15125.41|15005.41|15125.23|15005.23|15125.45|15005.45|15125.23|15005.23|10
1623579970000|2021-06-13 10:26:10|15125.26|15005.26|15125.22|15005.22|15125.26|15005.26|15124.85|15004.85|7
1623579980000|2021-06-13 10:26:20|15125.11|15005.11|15126.08|15006.08|15126.08|15006.08|15125.11|15005.11|8
1623579990000|2021-06-13 10:26:30|15125.94|15005.94|15126.19|15006.19|15126.33|15006.33|15125.9|15005.9|10
1623580000000|2021-06-13 10:26:40|15126.52|15006.52|15126.25|15006.25|15126.52|15006.52|15126.1|15006.1|9
1623580010000|2021-06-13 10:26:50|15126.27|15006.27|15126.61|15006.61|15126.61|15006.61|15126.1|15006.1|8
1623580020000|2021-06-13 10:27:00|15126.57|15006.57|15126.37|15006.37|15126.82|15006.82|15126.3|15006.3|7
1623580030000|2021-06-13 10:27:10|15126.62|15006.62|15127.05|15007.05|15127.35|15007.35|15126.62|15006.62|10
1623580040000|2021-06-13 10:27:20|15129.33|15009.33|15136.03|15016.03|15136.03|15016.03|15128.99|15008.99|10
1623580050000|2021-06-13 10:27:30|15137.3|15017.3|15148.67|15028.67|15148.67|15028.67|15137.3|15017.3|10
1623580060000|2021-06-13 10:27:40|15149.07|15029.07|15152.9|15032.9|15152.9|15032.9|15148.66|15028.66|10
1623580070000|2021-06-13 10:27:50|15153.06|15033.06|15160.34|15040.34|15160.34|15040.34|15153.06|15033.06|9
1623580080000|2021-06-13 10:28:00|15161.86|15041.86|15166.96|15046.96|15166.96|15046.96|15161.86|15041.86|9
1623580090000|2021-06-13 10:28:10|15168.02|15048.02|15170.05|15050.05|15170.05|15050.05|15168.02|15048.02|9
1623580100000|2021-06-13 10:28:20|15170.09|15050.09|15168.93|15048.93|15170.09|15050.09|15168.93|15048.93|10
1623580110000|2021-06-13 10:28:30|15168.46|15048.46|15168.96|15048.96|15168.97|15048.97|15168.23|15048.23|10
1623580120000|2021-06-13 10:28:40|15168.82|15048.82|15171.46|15051.46|15171.83|15051.83|15168.74|15048.74|10
1623580130000|2021-06-13 10:28:50|15171.35|15051.35|15174.47|15054.47|15174.47|15054.47|15171.35|15051.35|10
1623580140000|2021-06-13 10:29:00|15176.04|15056.04|15178.26|15058.26|15179.28|15059.28|15176.04|15056.04|10
1623580150000|2021-06-13 10:29:10|15177.49|15057.49|15180.68|15060.68|15180.68|15060.68|15177.19|15057.19|10
1623580160000|2021-06-13 10:29:20|15181.7|15061.7|15195.64|15075.64|15195.64|15075.64|15181.7|15061.7|10
1623580170000|2021-06-13 10:29:30|15196.92|15076.92|15205.97|15085.97|15205.97|15085.97|15196.92|15076.92|10
1623580180000|2021-06-13 10:29:40|15204.88|15084.88|15201.9|15081.9|15204.88|15084.88|15201.9|15081.9|10
1623580190000|2021-06-13 10:29:50|15201.81|15081.81|15207.08|15087.08|15207.08|15087.08|15200.39|15080.39|10
1623580200000|2021-06-13 10:30:00|15207.16|15087.16|15205.04|15085.04|15209.57|15089.57|15205.04|15085.04|10
1623580210000|2021-06-13 10:30:10|15204.73|15084.73|15200.23|15080.23|15204.73|15084.73|15200.23|15080.23|10
1623580220000|2021-06-13 10:30:20|15200.12|15080.12|15200.26|15080.26|15200.36|15080.36|15199.91|15079.91|10
1623580230000|2021-06-13 10:30:30|15200.31|15080.31|15195.39|15075.39|15200.67|15080.67|15195.39|15075.39|10
1623580240000|2021-06-13 10:30:40|15195.36|15075.36|15193.93|15073.93|15195.4|15075.4|15193.93|15073.93|10
1623580250000|2021-06-13 10:30:50|15193.21|15073.21|15192.56|15072.56|15193.21|15073.21|15192.31|15072.31|8
1623580260000|2021-06-13 10:31:00|15192.27|15072.27|15188.21|15068.21|15192.27|15072.27|15188.21|15068.21|10
1623580270000|2021-06-13 10:31:10|15187.85|15067.85|15186.87|15066.87|15188.32|15068.32|15186.87|15066.87|10
1623580280000|2021-06-13 10:31:20|15186.88|15066.88|15187.46|15067.46|15188.36|15068.36|15186.88|15066.88|10
1623580290000|2021-06-13 10:31:30|15187.43|15067.43|15185.62|15065.62|15187.43|15067.43|15185.3|15065.3|10
1623580300000|2021-06-13 10:31:40|15185.78|15065.78|15185.42|15065.42|15185.78|15065.78|15185.42|15065.42|9
1623580310000|2021-06-13 10:31:50|15184.96|15064.96|15185.04|15065.04|15185.05|15065.05|15184.74|15064.74|8
1623580320000|2021-06-13 10:32:00|15184.88|15064.88|15182.63|15062.63|15184.88|15064.88|15182.63|15062.63|9
1623580330000|2021-06-13 10:32:10|15182.74|15062.74|15184.79|15064.79|15185.2|15065.2|15182.66|15062.66|9
1623580340000|2021-06-13 10:32:20|15184.95|15064.95|15184.03|15064.03|15185.19|15065.19|15184.03|15064.03|10
1623580350000|2021-06-13 10:32:30|15184.04|15064.04|15183.35|15063.35|15184.04|15064.04|15183.35|15063.35|8
1623580360000|2021-06-13 10:32:40|15183.66|15063.66|15183.39|15063.39|15183.72|15063.72|15183.39|15063.39|8
1623580370000|2021-06-13 10:32:50|15183.5|15063.5|15183.01|15063.01|15183.89|15063.89|15182.61|15062.61|7
1623580380000|2021-06-13 10:33:00|15182.46|15062.46|15180.84|15060.84|15182.46|15062.46|15180.47|15060.47|10
1623580390000|2021-06-13 10:33:10|15180.35|15060.35|15179.73|15059.73|15180.35|15060.35|15179.04|15059.04|9
1623580400000|2021-06-13 10:33:20|15179.87|15059.87|15178.34|15058.34|15179.87|15059.87|15178.34|15058.34|8
1623580410000|2021-06-13 10:33:30|15178|15058|15176.29|15056.29|15178|15058|15176.29|15056.29|10
1623580420000|2021-06-13 10:33:40|15176.03|15056.03|15174.66|15054.66|15176.14|15056.14|15174.66|15054.66|9
1623580430000|2021-06-13 10:33:50|15174.99|15054.99|15174.68|15054.68|15175.19|15055.19|15174.68|15054.68|9
1623580440000|2021-06-13 10:34:00|15173.74|15053.74|15171.4|15051.4|15173.74|15053.74|15171.4|15051.4|10
1623580450000|2021-06-13 10:34:10|15171.34|15051.34|15172.05|15052.05|15172.08|15052.08|15171.27|15051.27|10
1623580460000|2021-06-13 10:34:20|15171.57|15051.57|15168.95|15048.95|15171.73|15051.73|15168.95|15048.95|9
1623580470000|2021-06-13 10:34:30|15169.23|15049.23|15171.08|15051.08|15171.08|15051.08|15168.56|15048.56|10
1623580480000|2021-06-13 10:34:40|15170.84|15050.84|15170.5|15050.5|15171.35|15051.35|15170.5|15050.5|9
1623580490000|2021-06-13 10:34:50|15170.58|15050.58|15168.91|15048.91|15170.58|15050.58|15168.67|15048.67|10
1623580500000|2021-06-13 10:35:00|15168.81|15048.81|15167.7|15047.7|15169.01|15049.01|15167.39|15047.39|10
1623580510000|2021-06-13 10:35:10|15167.56|15047.56|15166.73|15046.73|15167.57|15047.57|15166.73|15046.73|9
1623580520000|2021-06-13 10:35:20|15166.72|15046.72|15167.12|15047.12|15167.14|15047.14|15166.54|15046.54|8
1623580530000|2021-06-13 10:35:30|15167.03|15047.03|15166.38|15046.38|15167.03|15047.03|15166.12|15046.12|9
1623580540000|2021-06-13 10:35:40|15166.22|15046.22|15165.74|15045.74|15166.22|15046.22|15165.74|15045.74|8
1623580550000|2021-06-13 10:35:50|15165.87|15045.87|15164.61|15044.61|15166.15|15046.15|15164.61|15044.61|10
1623580560000|2021-06-13 10:36:00|15163.99|15043.99|15163.71|15043.71|15164.16|15044.16|15163.66|15043.66|9
1623580570000|2021-06-13 10:36:10|15163.31|15043.31|15163.82|15043.82|15163.96|15043.96|15163.14|15043.14|9
1623580580000|2021-06-13 10:36:20|15163.8|15043.8|15164.15|15044.15|15164.41|15044.41|15163.53|15043.53|10
1623580590000|2021-06-13 10:36:30|15163.95|15043.95|15163.91|15043.91|15164.16|15044.16|15163.9|15043.9|10
1623580600000|2021-06-13 10:36:40|15165.66|15045.66|15166.31|15046.31|15166.42|15046.42|15165.55|15045.55|9
1623580610000|2021-06-13 10:36:50|15166.21|15046.21|15167.1|15047.1|15167.28|15047.28|15165.88|15045.88|10
1623580620000|2021-06-13 10:37:00|15167.35|15047.35|15167.09|15047.09|15167.94|15047.94|15167.09|15047.09|10
1623580630000|2021-06-13 10:37:10|15167.11|15047.11|15166.12|15046.12|15167.57|15047.57|15166.12|15046.12|10
1623580640000|2021-06-13 10:37:20|15166.54|15046.54|15163.52|15043.52|15166.54|15046.54|15163.52|15043.52|9
1623580650000|2021-06-13 10:37:30|15163.08|15043.08|15161.62|15041.62|15163.25|15043.25|15161.62|15041.62|10
1623580660000|2021-06-13 10:37:40|15161.41|15041.41|15160.77|15040.77|15161.58|15041.58|15160.76|15040.76|10
1623580670000|2021-06-13 10:37:50|15160.91|15040.91|15161.25|15041.25|15161.67|15041.67|15160.91|15040.91|10
1623580680000|2021-06-13 10:38:00|15161.37|15041.37|15162.3|15042.3|15162.3|15042.3|15161.37|15041.37|8
1623580690000|2021-06-13 10:38:10|15162.29|15042.29|15161.18|15041.18|15162.44|15042.44|15161.18|15041.18|9
1623580700000|2021-06-13 10:38:20|15160.56|15040.56|15160.78|15040.78|15160.78|15040.78|15159.7|15039.7|10
1623580710000|2021-06-13 10:38:30|15161|15041|15161.96|15041.96|15161.96|15041.96|15161|15041|10
1623580720000|2021-06-13 10:38:40|15161.73|15041.73|15163.31|15043.31|15163.31|15043.31|15161.73|15041.73|9
1623580730000|2021-06-13 10:38:50|15163.63|15043.63|15163.51|15043.51|15163.87|15043.87|15162.91|15042.91|10
1623580740000|2021-06-13 10:39:00|15163.83|15043.83|15164.22|15044.22|15164.97|15044.97|15163.83|15043.83|9
1623580750000|2021-06-13 10:39:10|15164.19|15044.19|15162.97|15042.97|15164.19|15044.19|15162.97|15042.97|10
1623580760000|2021-06-13 10:39:20|15162.99|15042.99|15163.42|15043.42|15164.07|15044.07|15162.99|15042.99|10
1623580770000|2021-06-13 10:39:30|15164.17|15044.17|15166.61|15046.61|15166.61|15046.61|15163.95|15043.95|9
1623580780000|2021-06-13 10:39:40|15167.71|15047.71|15169.31|15049.31|15169.31|15049.31|15167.71|15047.71|8
1623580790000|2021-06-13 10:39:50|15168.98|15048.98|15169.33|15049.33|15169.68|15049.68|15168.98|15048.98|7
1623580800000|2021-06-13 10:40:00|15169.46|15049.46|15169.34|15049.34|15169.67|15049.67|15168.71|15048.71|8
1623580810000|2021-06-13 10:40:10|15169.33|15049.33|15168.59|15048.59|15169.55|15049.55|15168.59|15048.59|10
1623580820000|2021-06-13 10:40:20|15168.81|15048.81|15168.8|15048.8|15168.81|15048.81|15168.59|15048.59|8
1623580830000|2021-06-13 10:40:30|15169.12|15049.12|15168.73|15048.73|15169.36|15049.36|15168.73|15048.73|7
1623580840000|2021-06-13 10:40:40|15168.54|15048.54|15166.32|15046.32|15170.13|15050.13|15164.52|15044.52|10
1623580850000|2021-06-13 10:40:50|15166.43|15046.43|15167.06|15047.06|15167.06|15047.06|15166.43|15046.43|9
1623580860000|2021-06-13 10:41:00|15167.66|15047.66|15170.89|15050.89|15170.97|15050.97|15167.66|15047.66|9
1623580870000|2021-06-13 10:41:10|15171|15051|15172.3|15052.3|15172.4|15052.4|15170.98|15050.98|9
1623580880000|2021-06-13 10:41:20|15172.66|15052.66|15173.94|15053.94|15173.94|15053.94|15172.58|15052.58|9
1623580890000|2021-06-13 10:41:30|15174.04|15054.04|15173.74|15053.74|15174.32|15054.32|15173.26|15053.26|10
1623580900000|2021-06-13 10:41:40|15173.51|15053.51|15172.57|15052.57|15173.52|15053.52|15172.57|15052.57|9
1623580910000|2021-06-13 10:41:50|15172.66|15052.66|15172.37|15052.37|15172.66|15052.66|15172.27|15052.27|9
1623580920000|2021-06-13 10:42:00|15172.36|15052.36|15173.21|15053.21|15173.21|15053.21|15172.3|15052.3|9
1623580930000|2021-06-13 10:42:10|15172.85|15052.85|15173.12|15053.12|15173.19|15053.19|15172.37|15052.37|10
1623580940000|2021-06-13 10:42:20|15173.49|15053.49|15173.24|15053.24|15173.67|15053.67|15173.24|15053.24|10
1623580950000|2021-06-13 10:42:30|15173.26|15053.26|15171.75|15051.75|15173.26|15053.26|15171.75|15051.75|10
1623580960000|2021-06-13 10:42:40|15171.52|15051.52|15171.07|15051.07|15172.07|15052.07|15171.06|15051.06|9
1623580970000|2021-06-13 10:42:50|15170.9|15050.9|15171.82|15051.82|15171.82|15051.82|15170.51|15050.51|9
1623580980000|2021-06-13 10:43:00|15171.63|15051.63|15173.14|15053.14|15173.14|15053.14|15171.35|15051.35|10
1623580990000|2021-06-13 10:43:10|15173.41|15053.41|15176.87|15056.87|15176.87|15056.87|15173.41|15053.41|10
1623581000000|2021-06-13 10:43:20|15177.05|15057.05|15177.9|15057.9|15178.25|15058.25|15177.05|15057.05|9
1623581010000|2021-06-13 10:43:30|15177.94|15057.94|15179.8|15059.8|15179.8|15059.8|15177.94|15057.94|8
1623581020000|2021-06-13 10:43:40|15179.16|15059.16|15179.82|15059.82|15179.82|15059.82|15179.16|15059.16|10
1623581030000|2021-06-13 10:43:50|15179.76|15059.76|15179.43|15059.43|15180.1|15060.1|15179.43|15059.43|9
1623581040000|2021-06-13 10:44:00|15179.41|15059.41|15179.76|15059.76|15179.76|15059.76|15178.74|15058.74|8
1623581050000|2021-06-13 10:44:10|15179.91|15059.91|15181.25|15061.25|15181.77|15061.77|15179.84|15059.84|9
1623581060000|2021-06-13 10:44:20|15180.9|15060.9|15178.24|15058.24|15181.01|15061.01|15177.15|15057.15|10
1623581070000|2021-06-13 10:44:30|15177.14|15057.14|15179.7|15059.7|15179.7|15059.7|15176.42|15056.42|10
1623581080000|2021-06-13 10:44:40|15181.07|15061.07|15189.8|15069.8|15189.8|15069.8|15181.07|15061.07|9
1623581090000|2021-06-13 10:44:50|15190.16|15070.16|15193.9|15073.9|15193.9|15073.9|15190.16|15070.16|10
1623581100000|2021-06-13 10:45:00|15194.08|15074.08|15200.84|15080.84|15200.84|15080.84|15194.08|15074.08|10
1623581110000|2021-06-13 10:45:10|15201.52|15081.52|15203.11|15083.11|15203.84|15083.84|15201.52|15081.52|10
1623581120000|2021-06-13 10:45:20|15203.04|15083.04|15201.48|15081.48|15203.11|15083.11|15201.48|15081.48|10
1623581130000|2021-06-13 10:45:30|15201.5|15081.5|15199.1|15079.1|15201.5|15081.5|15199.1|15079.1|9
1623581140000|2021-06-13 10:45:40|15198.72|15078.72|15197.56|15077.56|15198.72|15078.72|15196.88|15076.88|9
1623581150000|2021-06-13 10:45:50|15197.46|15077.46|15197.24|15077.24|15197.78|15077.78|15196.92|15076.92|9
1623581160000|2021-06-13 10:46:00|15196.98|15076.98|15196.95|15076.95|15197.97|15077.97|15196.85|15076.85|9
1623581170000|2021-06-13 10:46:10|15197.05|15077.05|15197.14|15077.14|15197.38|15077.38|15196.94|15076.94|10
1623581180000|2021-06-13 10:46:20|15197.2|15077.2|15196.49|15076.49|15198.16|15078.16|15196.49|15076.49|10
1623581190000|2021-06-13 10:46:30|15196.41|15076.41|15196.46|15076.46|15196.69|15076.69|15196.12|15076.12|9
1623581200000|2021-06-13 10:46:40|15196.67|15076.67|15197.06|15077.06|15197.26|15077.26|15196.32|15076.32|9
1623581210000|2021-06-13 10:46:50|15197.17|15077.17|15196.15|15076.15|15197.3|15077.3|15196.15|15076.15|8
1623581220000|2021-06-13 10:47:00|15196.12|15076.12|15197.26|15077.26|15197.26|15077.26|15195.93|15075.93|10
1623581230000|2021-06-13 10:47:10|15197.35|15077.35|15198.36|15078.36|15198.36|15078.36|15197.35|15077.35|10
1623581240000|2021-06-13 10:47:20|15198.37|15078.37|15197.42|15077.42|15198.37|15078.37|15197.32|15077.32|10
1623581250000|2021-06-13 10:47:30|15197.35|15077.35|15197.32|15077.32|15197.36|15077.36|15197.1|15077.1|8
1623581260000|2021-06-13 10:47:40|15197.34|15077.34|15197.95|15077.95|15197.95|15077.95|15196.62|15076.62|10
1623581270000|2021-06-13 10:47:50|15197.96|15077.96|15197.58|15077.58|15198.13|15078.13|15197.47|15077.47|9
1623581280000|2021-06-13 10:48:00|15197.43|15077.43|15197.32|15077.32|15197.62|15077.62|15197.14|15077.14|9
1623581290000|2021-06-13 10:48:10|15197.77|15077.77|15193.31|15073.31|15197.98|15077.98|15193.31|15073.31|10
1623581300000|2021-06-13 10:48:20|15193.21|15073.21|15193.08|15073.08|15193.21|15073.21|15192.81|15072.81|9
1623581310000|2021-06-13 10:48:30|15193.33|15073.33|15193.01|15073.01|15193.51|15073.51|15192.68|15072.68|10
1623581320000|2021-06-13 10:48:40|15193.07|15073.07|15190.97|15070.97|15193.08|15073.08|15190.19|15070.19|9
1623581330000|2021-06-13 10:48:50|15191.25|15071.25|15195.66|15075.66|15195.66|15075.66|15191.12|15071.12|9
1623581340000|2021-06-13 10:49:00|15197.99|15077.99|15212.29|15092.29|15212.29|15092.29|15197.99|15077.99|9
1623581350000|2021-06-13 10:49:10|15212.4|15092.4|15211.67|15091.67|15212.74|15092.74|15211.67|15091.67|10
1623581360000|2021-06-13 10:49:20|15211.75|15091.75|15213.44|15093.44|15213.44|15093.44|15211.34|15091.34|10
1623581370000|2021-06-13 10:49:30|15214.2|15094.2|15214.35|15094.35|15214.56|15094.56|15213.95|15093.95|9
1623581380000|2021-06-13 10:49:40|15214.81|15094.81|15218.37|15098.37|15218.37|15098.37|15214.81|15094.81|9
1623581390000|2021-06-13 10:49:50|15218.61|15098.61|15219|15099|15219.17|15099.17|15218.61|15098.61|9
1623581400000|2021-06-13 10:50:00|15218.99|15098.99|15216.57|15096.57|15219.04|15099.04|15216.57|15096.57|10
1623581410000|2021-06-13 10:50:10|15216.22|15096.22|15212.48|15092.48|15216.22|15096.22|15212.48|15092.48|10
1623581420000|2021-06-13 10:50:20|15211.51|15091.51|15210.88|15090.88|15211.51|15091.51|15210.65|15090.65|10
1623581430000|2021-06-13 10:50:30|15210.44|15090.44|15208.24|15088.24|15210.49|15090.49|15208.24|15088.24|10
1623581440000|2021-06-13 10:50:40|15208.33|15088.33|15205.72|15085.72|15208.45|15088.45|15205.72|15085.72|10
1623581450000|2021-06-13 10:50:50|15205.9|15085.9|15205.75|15085.75|15206.63|15086.63|15205.71|15085.71|10
1623581460000|2021-06-13 10:51:00|15204.8|15084.8|15205.76|15085.76|15205.82|15085.82|15204.69|15084.69|10
1623581470000|2021-06-13 10:51:10|15205.98|15085.98|15207.29|15087.29|15207.29|15087.29|15205.87|15085.87|10
1623581480000|2021-06-13 10:51:20|15207.31|15087.31|15204.37|15084.37|15207.31|15087.31|15204.37|15084.37|10
1623581490000|2021-06-13 10:51:30|15204.66|15084.66|15211.03|15091.03|15211.03|15091.03|15204.66|15084.66|10
1623581500000|2021-06-13 10:51:40|15211.72|15091.72|15216.77|15096.77|15218.61|15098.61|15211.72|15091.72|10
1623581510000|2021-06-13 10:51:50|15216.67|15096.67|15213.07|15093.07|15216.67|15096.67|15213.07|15093.07|10
1623581520000|2021-06-13 10:52:00|15212.21|15092.21|15211.62|15091.62|15212.21|15092.21|15210.44|15090.44|10
1623581530000|2021-06-13 10:52:10|15211.74|15091.74|15210.26|15090.26|15211.74|15091.74|15210.26|15090.26|10
1623581540000|2021-06-13 10:52:20|15209.89|15089.89|15209.26|15089.26|15209.91|15089.91|15209.26|15089.26|10
1623581550000|2021-06-13 10:52:30|15208.99|15088.99|15210.99|15090.99|15210.99|15090.99|15208.99|15088.99|10
1623581560000|2021-06-13 10:52:40|15210.71|15090.71|15211.39|15091.39|15211.56|15091.56|15210.71|15090.71|10
1623581570000|2021-06-13 10:52:50|15211.44|15091.44|15210.59|15090.59|15211.44|15091.44|15210.59|15090.59|10
1623581580000|2021-06-13 10:53:00|15210.56|15090.56|15211.21|15091.21|15211.21|15091.21|15210.56|15090.56|10
1623581590000|2021-06-13 10:53:10|15212|15092|15210.36|15090.36|15212.28|15092.28|15210.23|15090.23|9
1623581600000|2021-06-13 10:53:20|15210.15|15090.15|15210.99|15090.99|15211.41|15091.41|15210.15|15090.15|9
1623581610000|2021-06-13 10:53:30|15211.08|15091.08|15210.78|15090.78|15211.32|15091.32|15210.06|15090.06|10
1623581620000|2021-06-13 10:53:40|15211.13|15091.13|15212.84|15092.84|15212.84|15092.84|15211.13|15091.13|10
1623581630000|2021-06-13 10:53:50|15213.26|15093.26|15218.01|15098.01|15218.01|15098.01|15213.22|15093.22|10
1623581640000|2021-06-13 10:54:00|15218.45|15098.45|15220.95|15100.95|15220.95|15100.95|15218.45|15098.45|10
1623581650000|2021-06-13 10:54:10|15221.02|15101.02|15221.98|15101.98|15222.54|15102.54|15221.02|15101.02|10
1623581660000|2021-06-13 10:54:20|15222.31|15102.31|15214.26|15094.26|15222.31|15102.31|15213.85|15093.85|10
1623581670000|2021-06-13 10:54:30|15214.33|15094.33|15217.23|15097.23|15218.1|15098.1|15214.33|15094.33|10
1623581680000|2021-06-13 10:54:40|15216.42|15096.42|15219.84|15099.84|15220.37|15100.37|15216.14|15096.14|10
1623581690000|2021-06-13 10:54:50|15221.04|15101.04|15221.99|15101.99|15221.99|15101.99|15220.83|15100.83|9
1623581700000|2021-06-13 10:55:00|15221.89|15101.89|15221.42|15101.42|15221.89|15101.89|15220.97|15100.97|9
1623581710000|2021-06-13 10:55:10|15220.92|15100.92|15219.27|15099.27|15220.92|15100.92|15219.03|15099.03|9
1623581720000|2021-06-13 10:55:20|15219.01|15099.01|15216.18|15096.18|15219.01|15099.01|15216.18|15096.18|10
1623581730000|2021-06-13 10:55:30|15216.44|15096.44|15215.48|15095.48|15216.49|15096.49|15215.33|15095.33|10
1623581740000|2021-06-13 10:55:40|15215.58|15095.58|15215.68|15095.68|15215.68|15095.68|15215.42|15095.42|10
1623581750000|2021-06-13 10:55:50|15215.9|15095.9|15218.35|15098.35|15218.35|15098.35|15215.9|15095.9|10
1623581760000|2021-06-13 10:56:00|15217.99|15097.99|15218.44|15098.44|15218.55|15098.55|15217.99|15097.99|9
1623581770000|2021-06-13 10:56:10|15217.94|15097.94|15217.03|15097.03|15217.94|15097.94|15217.03|15097.03|10
1623581780000|2021-06-13 10:56:20|15217.09|15097.09|15215.61|15095.61|15217.09|15097.09|15215.2|15095.2|10
1623581790000|2021-06-13 10:56:30|15215.73|15095.73|15214.14|15094.14|15215.73|15095.73|15214.14|15094.14|10
1623581800000|2021-06-13 10:56:40|15214.15|15094.15|15213.23|15093.23|15214.3|15094.3|15213.18|15093.18|10
1623581810000|2021-06-13 10:56:50|15213.21|15093.21|15212.24|15092.24|15213.35|15093.35|15212.24|15092.24|8
1623581820000|2021-06-13 10:57:00|15212.31|15092.31|15209.96|15089.96|15212.31|15092.31|15209.96|15089.96|10
1623581830000|2021-06-13 10:57:10|15209.95|15089.95|15209.52|15089.52|15209.95|15089.95|15209.21|15089.21|10
1623581840000|2021-06-13 10:57:20|15209.84|15089.84|15209.38|15089.38|15209.84|15089.84|15209.19|15089.19|10
1623581850000|2021-06-13 10:57:30|15209.35|15089.35|15211.22|15091.22|15211.42|15091.42|15209.35|15089.35|10
1623581860000|2021-06-13 10:57:40|15212.34|15092.34|15213.24|15093.24|15213.32|15093.32|15212.32|15092.32|10
1623581870000|2021-06-13 10:57:50|15213.22|15093.22|15213.9|15093.9|15213.9|15093.9|15213.16|15093.16|9
1623581880000|2021-06-13 10:58:00|15213.69|15093.69|15213.4|15093.4|15213.9|15093.9|15213.35|15093.35|9
1623581890000|2021-06-13 10:58:10|15213.26|15093.26|15213.73|15093.73|15213.73|15093.73|15213.09|15093.09|7
1623581900000|2021-06-13 10:58:20|15213.83|15093.83|15214.6|15094.6|15214.6|15094.6|15213.83|15093.83|10
1623581910000|2021-06-13 10:58:30|15214.62|15094.62|15213.98|15093.98|15214.62|15094.62|15213.82|15093.82|10
1623581920000|2021-06-13 10:58:40|15213.77|15093.77|15214.6|15094.6|15214.62|15094.62|15213.77|15093.77|10
1623581930000|2021-06-13 10:58:50|15214.54|15094.54|15214.9|15094.9|15214.92|15094.92|15214.46|15094.46|8
1623581940000|2021-06-13 10:59:00|15215.04|15095.04|15217.16|15097.16|15217.16|15097.16|15215.04|15095.04|9
1623581950000|2021-06-13 10:59:10|15217.08|15097.08|15216.64|15096.64|15217.1|15097.1|15216.64|15096.64|9
1623581960000|2021-06-13 10:59:20|15216.74|15096.74|15216.92|15096.92|15216.92|15096.92|15216.35|15096.35|8
1623581970000|2021-06-13 10:59:30|15216.45|15096.45|15216.67|15096.67|15217.08|15097.08|15216.43|15096.43|9
1623581980000|2021-06-13 10:59:40|15215.94|15095.94|15215.67|15095.67|15215.94|15095.94|15215.03|15095.03|8
1623581990000|2021-06-13 10:59:50|15215.45|15095.45|15215.39|15095.39|15215.45|15095.45|15214.99|15094.99|8
1623582000000|2021-06-13 11:00:00|15215.35|15095.35|15213.63|15093.63|15215.35|15095.35|15213.39|15093.39|10
1623582010000|2021-06-13 11:00:10|15213.64|15093.64|15214.09|15094.09|15214.77|15094.77|15213.64|15093.64|10
1623582020000|2021-06-13 11:00:20|15214.17|15094.17|15215.68|15095.68|15215.9|15095.9|15214.17|15094.17|10
1623582030000|2021-06-13 11:00:30|15216.02|15096.02|15216.95|15096.95|15216.95|15096.95|15216.02|15096.02|9
1623582040000|2021-06-13 11:00:40|15216.97|15096.97|15216.91|15096.91|15217.47|15097.47|15216.87|15096.87|10
1623582050000|2021-06-13 11:00:50|15216.97|15096.97|15217.23|15097.23|15217.38|15097.38|15216.87|15096.87|10
1623582060000|2021-06-13 11:01:00|15217.88|15097.88|15217.26|15097.26|15217.9|15097.9|15216.94|15096.94|10
1623582070000|2021-06-13 11:01:10|15217.2|15097.2|15217.34|15097.34|15217.43|15097.43|15217.13|15097.13|10
1623582080000|2021-06-13 11:01:20|15217.22|15097.22|15216.26|15096.26|15217.22|15097.22|15216.26|15096.26|10
1623582090000|2021-06-13 11:01:30|15216.13|15096.13|15214.86|15094.86|15216.18|15096.18|15214.86|15094.86|10
1623582100000|2021-06-13 11:01:40|15215.09|15095.09|15214.63|15094.63|15215.14|15095.14|15214.63|15094.63|9
1623582110000|2021-06-13 11:01:50|15214.54|15094.54|15213.08|15093.08|15214.54|15094.54|15213.08|15093.08|9
1623582120000|2021-06-13 11:02:00|15212.87|15092.87|15212.7|15092.7|15213.11|15093.11|15212.7|15092.7|9
1623582130000|2021-06-13 11:02:10|15212.4|15092.4|15211.6|15091.6|15212.69|15092.69|15211.6|15091.6|8
1623582140000|2021-06-13 11:02:20|15211.19|15091.19|15209.66|15089.66|15211.3|15091.3|15209.66|15089.66|10
1623582150000|2021-06-13 11:02:30|15209.28|15089.28|15207.91|15087.91|15209.51|15089.51|15207.91|15087.91|10
1623582160000|2021-06-13 11:02:40|15207.78|15087.78|15206.42|15086.42|15207.78|15087.78|15205.6|15085.6|10
1623582170000|2021-06-13 11:02:50|15205.96|15085.96|15204.44|15084.44|15205.96|15085.96|15204.16|15084.16|10
1623582180000|2021-06-13 11:03:00|15204.4|15084.4|15203.21|15083.21|15204.4|15084.4|15203.11|15083.11|10
1623582190000|2021-06-13 11:03:10|15203.07|15083.07|15202.05|15082.05|15203.07|15083.07|15201.82|15081.82|10
1623582200000|2021-06-13 11:03:20|15201.82|15081.82|15201.87|15081.87|15202.3|15082.3|15201.73|15081.73|10
1623582210000|2021-06-13 11:03:30|15201.72|15081.72|15199.87|15079.87|15202.4|15082.4|15199.87|15079.87|10
1623582220000|2021-06-13 11:03:40|15200.17|15080.17|15200.41|15080.41|15200.41|15080.41|15199.67|15079.67|9
1623582230000|2021-06-13 11:03:50|15200.46|15080.46|15200.77|15080.77|15200.81|15080.81|15200.46|15080.46|8
1623582240000|2021-06-13 11:04:00|15200.9|15080.9|15201.46|15081.46|15202.14|15082.14|15200.65|15080.65|9
1623582250000|2021-06-13 11:04:10|15201.15|15081.15|15199.81|15079.81|15201.34|15081.34|15199.81|15079.81|9
1623582260000|2021-06-13 11:04:20|15198.94|15078.94|15198.98|15078.98|15199.49|15079.49|15198.94|15078.94|10
1623582270000|2021-06-13 11:04:30|15198.76|15078.76|15198.18|15078.18|15198.85|15078.85|15197.99|15077.99|8
1623582280000|2021-06-13 11:04:40|15197.75|15077.75|15196.84|15076.84|15197.86|15077.86|15196.84|15076.84|9
1623582290000|2021-06-13 11:04:50|15196.82|15076.82|15196.37|15076.37|15197.3|15077.3|15196.37|15076.37|9
1623582300000|2021-06-13 11:05:00|15196.46|15076.46|15196.25|15076.25|15196.47|15076.47|15195.87|15075.87|10
1623582310000|2021-06-13 11:05:10|15196.36|15076.36|15195.34|15075.34|15196.37|15076.37|15195.34|15075.34|9
1623582320000|2021-06-13 11:05:20|15194.95|15074.95|15193.98|15073.98|15195.44|15075.44|15193.98|15073.98|10
1623582330000|2021-06-13 11:05:30|15193.38|15073.38|15191.75|15071.75|15193.67|15073.67|15191.75|15071.75|10
1623582340000|2021-06-13 11:05:40|15191.99|15071.99|15192.18|15072.18|15193.31|15073.31|15191.87|15071.87|10
1623582350000|2021-06-13 11:05:50|15191.84|15071.84|15191.87|15071.87|15191.87|15071.87|15191.42|15071.42|10
1623582360000|2021-06-13 11:06:00|15192.01|15072.01|15194.79|15074.79|15194.79|15074.79|15192.01|15072.01|10
1623582370000|2021-06-13 11:06:10|15194.94|15074.94|15194.68|15074.68|15195.26|15075.26|15194.61|15074.61|9
1623582380000|2021-06-13 11:06:20|15194.2|15074.2|15195.11|15075.11|15195.11|15075.11|15193|15073|10
1623582390000|2021-06-13 11:06:30|15195.43|15075.43|15197.28|15077.28|15197.28|15077.28|15195.43|15075.43|9
1623582400000|2021-06-13 11:06:40|15197.44|15077.44|15200.05|15080.05|15200.05|15080.05|15197.44|15077.44|9
1623582410000|2021-06-13 11:06:50|15200.47|15080.47|15203.4|15083.4|15203.4|15083.4|15200.47|15080.47|9
1623582420000|2021-06-13 11:07:00|15203.6|15083.6|15205.11|15085.11|15205.24|15085.24|15203.6|15083.6|9
1623582430000|2021-06-13 11:07:10|15205.23|15085.23|15204.47|15084.47|15205.74|15085.74|15204.47|15084.47|8
1623582440000|2021-06-13 11:07:20|15204.72|15084.72|15202.46|15082.46|15204.72|15084.72|15202.36|15082.36|9
1623582450000|2021-06-13 11:07:30|15202.41|15082.41|15201.72|15081.72|15202.41|15082.41|15201.71|15081.71|8
1623582460000|2021-06-13 11:07:40|15201.47|15081.47|15201.01|15081.01|15201.47|15081.47|15201.01|15081.01|9
1623582470000|2021-06-13 11:07:50|15201.07|15081.07|15201.75|15081.75|15201.75|15081.75|15200.98|15080.98|10
1623582480000|2021-06-13 11:08:00|15201.78|15081.78|15202.14|15082.14|15202.23|15082.23|15201.78|15081.78|10
1623582490000|2021-06-13 11:08:10|15201.92|15081.92|15201.41|15081.41|15201.92|15081.92|15201.41|15081.41|6
1623582500000|2021-06-13 11:08:20|15201.45|15081.45|15203.41|15083.41|15203.41|15083.41|15201.45|15081.45|7
1623582510000|2021-06-13 11:08:30|15204.01|15084.01|15203.67|15083.67|15204.23|15084.23|15203.31|15083.31|8
1623582520000|2021-06-13 11:08:40|15203.73|15083.73|15200.86|15080.86|15203.73|15083.73|15200.44|15080.44|9
1623582530000|2021-06-13 11:08:50|15201.55|15081.55|15203.08|15083.08|15203.08|15083.08|15198.64|15078.64|10
1623582540000|2021-06-13 11:09:00|15205.74|15085.74|15209.33|15089.33|15209.76|15089.76|15205.74|15085.74|10
1623582550000|2021-06-13 11:09:10|15209.68|15089.68|15212.66|15092.66|15212.66|15092.66|15209.68|15089.68|9
1623582560000|2021-06-13 11:09:20|15212.85|15092.85|15214.37|15094.37|15214.67|15094.67|15212.85|15092.85|10
1623582570000|2021-06-13 11:09:30|15213.83|15093.83|15214.65|15094.65|15214.74|15094.74|15213.42|15093.42|10
1623582580000|2021-06-13 11:09:40|15214.64|15094.64|15214.86|15094.86|15215.09|15095.09|15214.46|15094.46|10
1623582590000|2021-06-13 11:09:50|15214.74|15094.74|15215.76|15095.76|15215.76|15095.76|15214.42|15094.42|10
1623582600000|2021-06-13 11:10:00|15215.66|15095.66|15217.05|15097.05|15217.05|15097.05|15215.66|15095.66|9
1623582610000|2021-06-13 11:10:10|15216.92|15096.92|15215.64|15095.64|15216.92|15096.92|15215.64|15095.64|10
1623582620000|2021-06-13 11:10:20|15214.62|15094.62|15214.55|15094.55|15215.19|15095.19|15214.48|15094.48|10
1623582630000|2021-06-13 11:10:30|15214.56|15094.56|15214.8|15094.8|15214.92|15094.92|15214.49|15094.49|10
1623582640000|2021-06-13 11:10:40|15214.35|15094.35|15214.86|15094.86|15215.44|15095.44|15214.35|15094.35|8
1623582650000|2021-06-13 11:10:50|15213.57|15093.57|15214.33|15094.33|15214.62|15094.62|15213.32|15093.32|10
1623582660000|2021-06-13 11:11:00|15214.25|15094.25|15211.9|15091.9|15214.37|15094.37|15211.67|15091.67|10
1623582670000|2021-06-13 11:11:10|15211.47|15091.47|15210.17|15090.17|15211.47|15091.47|15210.17|15090.17|9
1623582680000|2021-06-13 11:11:20|15210.18|15090.18|15209.99|15089.99|15210.18|15090.18|15209.71|15089.71|10
1623582690000|2021-06-13 11:11:30|15209.88|15089.88|15208.98|15088.98|15209.88|15089.88|15208.98|15088.98|8
1623582700000|2021-06-13 11:11:40|15208.78|15088.78|15209.45|15089.45|15209.66|15089.66|15208.65|15088.65|10
1623582710000|2021-06-13 11:11:50|15208.73|15088.73|15207.12|15087.12|15208.73|15088.73|15207.12|15087.12|9
1623582720000|2021-06-13 11:12:00|15207.11|15087.11|15204.57|15084.57|15207.39|15087.39|15204.57|15084.57|10
1623582730000|2021-06-13 11:12:10|15204.52|15084.52|15204.86|15084.86|15204.89|15084.89|15204.13|15084.13|8
1623582740000|2021-06-13 11:12:20|15204.27|15084.27|15206.21|15086.21|15206.21|15086.21|15204.27|15084.27|10
1623582750000|2021-06-13 11:12:30|15206.07|15086.07|15206.46|15086.46|15206.59|15086.59|15206.05|15086.05|9
1623582760000|2021-06-13 11:12:40|15206.48|15086.48|15205.86|15085.86|15206.48|15086.48|15205.86|15085.86|10
1623582770000|2021-06-13 11:12:50|15205.42|15085.42|15205.11|15085.11|15205.77|15085.77|15204.94|15084.94|9
1623582780000|2021-06-13 11:13:00|15204.88|15084.88|15203.46|15083.46|15204.88|15084.88|15203.46|15083.46|10
1623582790000|2021-06-13 11:13:10|15203.38|15083.38|15203.79|15083.79|15203.9|15083.9|15203.29|15083.29|10
1623582800000|2021-06-13 11:13:20|15203.75|15083.75|15203.51|15083.51|15204.41|15084.41|15203.51|15083.51|8
1623582810000|2021-06-13 11:13:30|15203.42|15083.42|15203.97|15083.97|15203.97|15083.97|15203.02|15083.02|9
1623582820000|2021-06-13 11:13:40|15204.06|15084.06|15204.69|15084.69|15205.04|15085.04|15204.06|15084.06|10
1623582830000|2021-06-13 11:13:50|15205.37|15085.37|15205.19|15085.19|15205.53|15085.53|15205.19|15085.19|10
1623582840000|2021-06-13 11:14:00|15205.37|15085.37|15204.43|15084.43|15205.37|15085.37|15204.42|15084.42|10
1623582850000|2021-06-13 11:14:10|15204.63|15084.63|15204.85|15084.85|15204.88|15084.88|15204.46|15084.46|10
1623582860000|2021-06-13 11:14:20|15204.96|15084.96|15204.76|15084.76|15204.96|15084.96|15204.46|15084.46|10
1623582870000|2021-06-13 11:14:30|15204.7|15084.7|15204.66|15084.66|15204.96|15084.96|15204.65|15084.65|10
1623582880000|2021-06-13 11:14:40|15204.39|15084.39|15203.68|15083.68|15204.39|15084.39|15203.6|15083.6|9
1623582890000|2021-06-13 11:14:50|15204.15|15084.15|15203.76|15083.76|15204.23|15084.23|15203.32|15083.32|10
1623582900000|2021-06-13 11:15:00|15203.84|15083.84|15202.94|15082.94|15204.08|15084.08|15202.94|15082.94|8
1623582910000|2021-06-13 11:15:10|15202.99|15082.99|15201.64|15081.64|15202.99|15082.99|15201.51|15081.51|9
1623582920000|2021-06-13 11:15:20|15201.61|15081.61|15201.1|15081.1|15202.02|15082.02|15201.1|15081.1|9
1623582930000|2021-06-13 11:15:30|15201.01|15081.01|15199.78|15079.78|15201.09|15081.09|15199.78|15079.78|8
1623582940000|2021-06-13 11:15:40|15200.08|15080.08|15197.68|15077.68|15200.08|15080.08|15197.68|15077.68|10
1623582950000|2021-06-13 11:15:50|15197.8|15077.8|15197.75|15077.75|15198.08|15078.08|15197.58|15077.58|10
1623582960000|2021-06-13 11:16:00|15197.91|15077.91|15197.11|15077.11|15197.97|15077.97|15196.74|15076.74|9
1623582970000|2021-06-13 11:16:10|15196.95|15076.95|15195.33|15075.33|15197.16|15077.16|15195.33|15075.33|10
1623582980000|2021-06-13 11:16:20|15195.15|15075.15|15195.28|15075.28|15195.5|15075.5|15195.15|15075.15|10
1623582990000|2021-06-13 11:16:30|15195.57|15075.57|15196.49|15076.49|15196.49|15076.49|15195.13|15075.13|9
1623583000000|2021-06-13 11:16:40|15196.43|15076.43|15196.53|15076.53|15196.68|15076.68|15196.32|15076.32|8
1623583010000|2021-06-13 11:16:50|15196.52|15076.52|15197.54|15077.54|15197.57|15077.57|15196.52|15076.52|10
1623583020000|2021-06-13 11:17:00|15197.79|15077.79|15197.71|15077.71|15198.03|15078.03|15197.71|15077.71|9
1623583030000|2021-06-13 11:17:10|15198.08|15078.08|15198.18|15078.18|15198.44|15078.44|15197.85|15077.85|10
1623583040000|2021-06-13 11:17:20|15198.39|15078.39|15198.4|15078.4|15198.67|15078.67|15198.14|15078.14|10
1623583050000|2021-06-13 11:17:30|15198.43|15078.43|15198.07|15078.07|15198.43|15078.43|15197.86|15077.86|7
1623583060000|2021-06-13 11:17:40|15198.05|15078.05|15197.81|15077.81|15198.05|15078.05|15197.69|15077.69|8
1623583070000|2021-06-13 11:17:50|15197.95|15077.95|15197.9|15077.9|15197.99|15077.99|15197.33|15077.33|9
1623583080000|2021-06-13 11:18:00|15198.23|15078.23|15197.08|15077.08|15198.23|15078.23|15197.08|15077.08|9
1623583090000|2021-06-13 11:18:10|15196.48|15076.48|15196.32|15076.32|15196.88|15076.88|15196.1|15076.1|8
1623583100000|2021-06-13 11:18:20|15196.67|15076.67|15196.51|15076.51|15196.75|15076.75|15196.37|15076.37|10
1623583110000|2021-06-13 11:18:30|15196.59|15076.59|15197.1|15077.1|15197.19|15077.19|15196.45|15076.45|9
1623583120000|2021-06-13 11:18:40|15197.22|15077.22|15197.75|15077.75|15197.82|15077.82|15197.22|15077.22|8
1623583130000|2021-06-13 11:18:50|15197.85|15077.85|15197.33|15077.33|15197.89|15077.89|15197.33|15077.33|10
1623583140000|2021-06-13 11:19:00|15197.39|15077.39|15197.39|15077.39|15197.58|15077.58|15197.16|15077.16|10
1623583150000|2021-06-13 11:19:10|15197.48|15077.48|15197.94|15077.94|15198.02|15078.02|15197.47|15077.47|10
1623583160000|2021-06-13 11:19:20|15197.92|15077.92|15198.23|15078.23|15198.36|15078.36|15197.55|15077.55|9
1623583170000|2021-06-13 11:19:30|15198.66|15078.66|15200.84|15080.84|15201.09|15081.09|15198.66|15078.66|9
1623583180000|2021-06-13 11:19:40|15201.08|15081.08|15204.45|15084.45|15204.48|15084.48|15201.08|15081.08|10
1623583190000|2021-06-13 11:19:50|15204.52|15084.52|15206.29|15086.29|15206.29|15086.29|15204.52|15084.52|8
1623583200000|2021-06-13 11:20:00|15206.22|15086.22|15207.02|15087.02|15207.02|15087.02|15206.12|15086.12|10
1623583210000|2021-06-13 11:20:10|15207|15087|15208.71|15088.71|15208.71|15088.71|15207|15087|9
1623583220000|2021-06-13 11:20:20|15208.38|15088.38|15209.27|15089.27|15209.28|15089.28|15208.38|15088.38|8
1623583230000|2021-06-13 11:20:30|15209.16|15089.16|15209.61|15089.61|15209.61|15089.61|15209.16|15089.16|9
1623583240000|2021-06-13 11:20:40|15210.08|15090.08|15210.97|15090.97|15211.59|15091.59|15210.03|15090.03|8
1623583250000|2021-06-13 11:20:50|15211.36|15091.36|15210.88|15090.88|15211.5|15091.5|15210.88|15090.88|8
1623583260000|2021-06-13 11:21:00|15210.85|15090.85|15210.29|15090.29|15210.85|15090.85|15210.13|15090.13|9
1623583270000|2021-06-13 11:21:10|15210.3|15090.3|15211.33|15091.33|15211.46|15091.46|15210.3|15090.3|9
1623583280000|2021-06-13 11:21:20|15211.3|15091.3|15211.79|15091.79|15211.79|15091.79|15210.21|15090.21|7
1623583290000|2021-06-13 11:21:30|15210.97|15090.97|15212.09|15092.09|15212.09|15092.09|15210.97|15090.97|10
1623583300000|2021-06-13 11:21:40|15212.34|15092.34|15212.67|15092.67|15212.67|15092.67|15212.07|15092.07|8
1623583310000|2021-06-13 11:21:50|15213.59|15093.59|15216.78|15096.78|15216.78|15096.78|15213.59|15093.59|9
1623583320000|2021-06-13 11:22:00|15216.9|15096.9|15219.11|15099.11|15219.11|15099.11|15216.51|15096.51|10
1623583330000|2021-06-13 11:22:10|15220.29|15100.29|15221.97|15101.97|15222.15|15102.15|15220.23|15100.23|10
1623583340000|2021-06-13 11:22:20|15223.28|15103.28|15222.71|15102.71|15223.28|15103.28|15222.41|15102.41|8
1623583350000|2021-06-13 11:22:30|15222.45|15102.45|15223.59|15103.59|15223.59|15103.59|15222.05|15102.05|10
1623583360000|2021-06-13 11:22:40|15223.65|15103.65|15222.51|15102.51|15223.67|15103.67|15222.45|15102.45|10
1623583370000|2021-06-13 11:22:50|15222.81|15102.81|15225.57|15105.57|15225.57|15105.57|15222.74|15102.74|10
1623583380000|2021-06-13 11:23:00|15225.54|15105.54|15225.17|15105.17|15226.21|15106.21|15225.17|15105.17|10
1623583390000|2021-06-13 11:23:10|15225.13|15105.13|15225.97|15105.97|15225.97|15105.97|15224.02|15104.02|10
1623583400000|2021-06-13 11:23:20|15226.74|15106.74|15228.13|15108.13|15228.82|15108.82|15226.65|15106.65|10
1623583410000|2021-06-13 11:23:30|15228.76|15108.76|15228.1|15108.1|15229.11|15109.11|15228.1|15108.1|9
1623583420000|2021-06-13 11:23:40|15227.94|15107.94|15228.61|15108.61|15229.06|15109.06|15227.94|15107.94|10
1623583430000|2021-06-13 11:23:50|15228.79|15108.79|15228.59|15108.59|15228.87|15108.87|15228.56|15108.56|8
1623583440000|2021-06-13 11:24:00|15228.48|15108.48|15229.34|15109.34|15229.36|15109.36|15228.13|15108.13|10
1623583450000|2021-06-13 11:24:10|15229.43|15109.43|15228.87|15108.87|15229.43|15109.43|15227.96|15107.96|10
1623583460000|2021-06-13 11:24:20|15228.77|15108.77|15229.63|15109.63|15229.63|15109.63|15228.77|15108.77|10
1623583470000|2021-06-13 11:24:30|15229.51|15109.51|15228.21|15108.21|15229.51|15109.51|15228.17|15108.17|8
1623583480000|2021-06-13 11:24:40|15227.92|15107.92|15228.16|15108.16|15228.16|15108.16|15227.8|15107.8|6
1623583490000|2021-06-13 11:24:50|15228.18|15108.18|15229.18|15109.18|15229.46|15109.46|15228.18|15108.18|9
1623583500000|2021-06-13 11:25:00|15228.11|15108.11|15227.56|15107.56|15228.25|15108.25|15226.54|15106.54|9
1623583510000|2021-06-13 11:25:10|15227.58|15107.58|15223.74|15103.74|15227.58|15107.58|15223.74|15103.74|10
1623583520000|2021-06-13 11:25:20|15223.79|15103.79|15222.61|15102.61|15223.8|15103.8|15222.24|15102.24|10
1623583530000|2021-06-13 11:25:30|15221.69|15101.69|15220.43|15100.43|15221.69|15101.69|15220.43|15100.43|10
1623583540000|2021-06-13 11:25:40|15220.62|15100.62|15220.92|15100.92|15220.92|15100.92|15219.92|15099.92|9
1623583550000|2021-06-13 11:25:50|15220.81|15100.81|15220.44|15100.44|15221.43|15101.43|15220.44|15100.44|9
1623583560000|2021-06-13 11:26:00|15220.27|15100.27|15218.89|15098.89|15220.27|15100.27|15218.79|15098.79|9
1623583570000|2021-06-13 11:26:10|15218.76|15098.76|15216.47|15096.47|15218.76|15098.76|15216.06|15096.06|9
1623583580000|2021-06-13 11:26:20|15216.38|15096.38|15215.32|15095.32|15216.41|15096.41|15215.32|15095.32|10
1623583590000|2021-06-13 11:26:30|15215.34|15095.34|15216|15096|15216|15096|15215.34|15095.34|9
1623583600000|2021-06-13 11:26:40|15216.07|15096.07|15215.87|15095.87|15216.23|15096.23|15215.69|15095.69|10
1623583610000|2021-06-13 11:26:50|15215.62|15095.62|15215.58|15095.58|15215.8|15095.8|15215.54|15095.54|10
1623583620000|2021-06-13 11:27:00|15215.45|15095.45|15214.9|15094.9|15215.45|15095.45|15214.74|15094.74|9
1623583630000|2021-06-13 11:27:10|15214.76|15094.76|15213.07|15093.07|15214.76|15094.76|15212.76|15092.76|9
1623583640000|2021-06-13 11:27:20|15213.08|15093.08|15217.24|15097.24|15217.29|15097.29|15213.08|15093.08|8
1623583650000|2021-06-13 11:27:30|15217.33|15097.33|15218.3|15098.3|15218.44|15098.44|15217.33|15097.33|10
1623583660000|2021-06-13 11:27:40|15218.56|15098.56|15217.92|15097.92|15218.73|15098.73|15217.84|15097.84|8
1623583670000|2021-06-13 11:27:50|15217.96|15097.96|15217.87|15097.87|15218.17|15098.17|15217.59|15097.59|8
1623583680000|2021-06-13 11:28:00|15217.82|15097.82|15217.7|15097.7|15217.84|15097.84|15217.33|15097.33|10
1623583690000|2021-06-13 11:28:10|15217.77|15097.77|15217.56|15097.56|15217.84|15097.84|15217.56|15097.56|8
1623583700000|2021-06-13 11:28:20|15217.57|15097.57|15215.1|15095.1|15217.57|15097.57|15215.1|15095.1|10
1623583710000|2021-06-13 11:28:30|15215.22|15095.22|15211.99|15091.99|15215.22|15095.22|15211.99|15091.99|8
1623583720000|2021-06-13 11:28:40|15211.94|15091.94|15211.14|15091.14|15211.94|15091.94|15211.09|15091.09|9
1623583730000|2021-06-13 11:28:50|15210.66|15090.66|15208.72|15088.72|15210.89|15090.89|15208.72|15088.72|10
1623583740000|2021-06-13 11:29:00|15207.84|15087.84|15205.39|15085.39|15207.84|15087.84|15205.39|15085.39|10
1623583750000|2021-06-13 11:29:10|15205.53|15085.53|15205.04|15085.04|15205.68|15085.68|15205.01|15085.01|8
1623583760000|2021-06-13 11:29:20|15204.82|15084.82|15203.55|15083.55|15204.84|15084.84|15203.55|15083.55|10
1623583770000|2021-06-13 11:29:30|15203.35|15083.35|15201.34|15081.34|15203.37|15083.37|15201.34|15081.34|10
1623583780000|2021-06-13 11:29:40|15201.74|15081.74|15200.47|15080.47|15202.16|15082.16|15200.47|15080.47|10
1623583790000|2021-06-13 11:29:50|15200.53|15080.53|15196.26|15076.26|15200.53|15080.53|15195.75|15075.75|10
1623583800000|2021-06-13 11:30:00|15195.91|15075.91|15198.29|15078.29|15198.66|15078.66|15195.91|15075.91|10
1623583810000|2021-06-13 11:30:10|15197.87|15077.87|15194.96|15074.96|15197.87|15077.87|15194.86|15074.86|9
1623583820000|2021-06-13 11:30:20|15194.74|15074.74|15191.71|15071.71|15194.74|15074.74|15191.71|15071.71|10
1623583830000|2021-06-13 11:30:30|15189.82|15069.82|15186.26|15066.26|15189.85|15069.85|15186.26|15066.26|10
1623583840000|2021-06-13 11:30:40|15185.3|15065.3|15179.15|15059.15|15185.3|15065.3|15179.15|15059.15|10
1623583850000|2021-06-13 11:30:50|15178.56|15058.56|15175.1|15055.1|15178.56|15058.56|15175.1|15055.1|10
1623583860000|2021-06-13 11:31:00|15174.99|15054.99|15172.12|15052.12|15174.99|15054.99|15172.12|15052.12|10
1623583870000|2021-06-13 11:31:10|15171.94|15051.94|15170.33|15050.33|15172|15052|15170.33|15050.33|10
1623583880000|2021-06-13 11:31:20|15170.48|15050.48|15168.35|15048.35|15170.48|15050.48|15168.35|15048.35|9
1623583890000|2021-06-13 11:31:30|15168.31|15048.31|15165.36|15045.36|15168.31|15048.31|15165.33|15045.33|10
1623583900000|2021-06-13 11:31:40|15164.96|15044.96|15161.74|15041.74|15164.96|15044.96|15161.74|15041.74|10
1623583910000|2021-06-13 11:31:50|15161.84|15041.84|15162.93|15042.93|15162.93|15042.93|15161.84|15041.84|10
1623583920000|2021-06-13 11:32:00|15163.3|15043.3|15163.74|15043.74|15163.74|15043.74|15163.1|15043.1|10
1623583930000|2021-06-13 11:32:10|15163.7|15043.7|15159.32|15039.32|15163.7|15043.7|15158.77|15038.77|10
1623583940000|2021-06-13 11:32:20|15159.42|15039.42|15158.81|15038.81|15159.93|15039.93|15158.37|15038.37|10
1623583950000|2021-06-13 11:32:30|15158.25|15038.25|15155.27|15035.27|15158.25|15038.25|15154.93|15034.93|10
1623583960000|2021-06-13 11:32:40|15155.26|15035.26|15143.31|15023.31|15155.26|15035.26|15143.31|15023.31|10
1623583970000|2021-06-13 11:32:50|15142.74|15022.74|15139.51|15019.51|15142.74|15022.74|15139.34|15019.34|10
1623583980000|2021-06-13 11:33:00|15140|15020|15141.26|15021.26|15141.26|15021.26|15140|15020|10
1623583990000|2021-06-13 11:33:10|15141.22|15021.22|15142.36|15022.36|15142.36|15022.36|15141.22|15021.22|10
1623584000000|2021-06-13 11:33:20|15142.8|15022.8|15144.29|15024.29|15144.29|15024.29|15142.8|15022.8|9
1623584010000|2021-06-13 11:33:30|15144.33|15024.33|15145.69|15025.69|15145.69|15025.69|15144.33|15024.33|10
1623584020000|2021-06-13 11:33:40|15146.16|15026.16|15146.39|15026.39|15146.54|15026.54|15146.02|15026.02|9
1623584030000|2021-06-13 11:33:50|15146.51|15026.51|15144.86|15024.86|15146.51|15026.51|15144.8|15024.8|10
1623584040000|2021-06-13 11:34:00|15144.85|15024.85|15143.31|15023.31|15144.85|15024.85|15143.16|15023.16|9
1623584050000|2021-06-13 11:34:10|15142.7|15022.7|15139.55|15019.55|15142.7|15022.7|15139.55|15019.55|10
1623584060000|2021-06-13 11:34:20|15139.67|15019.67|15139.93|15019.93|15140.32|15020.32|15139.59|15019.59|10
1623584070000|2021-06-13 11:34:30|15140|15020|15141.59|15021.59|15141.59|15021.59|15139.82|15019.82|10
1623584080000|2021-06-13 11:34:40|15141.45|15021.45|15141.74|15021.74|15141.81|15021.81|15141.26|15021.26|9
1623584090000|2021-06-13 11:34:50|15141.69|15021.69|15141.03|15021.03|15141.69|15021.69|15140.88|15020.88|9
1623584100000|2021-06-13 11:35:00|15141.16|15021.16|15142.1|15022.1|15142.1|15022.1|15141|15021|10
1623584110000|2021-06-13 11:35:10|15142.18|15022.18|15142.6|15022.6|15142.97|15022.97|15142.18|15022.18|8
1623584120000|2021-06-13 11:35:20|15142.67|15022.67|15144.16|15024.16|15144.16|15024.16|15142.67|15022.67|10
1623584130000|2021-06-13 11:35:30|15142.26|15022.26|15143.99|15023.99|15144.02|15024.02|15142.26|15022.26|8
1623584140000|2021-06-13 11:35:40|15144.21|15024.21|15146.89|15026.89|15146.89|15026.89|15144.21|15024.21|10
1623584150000|2021-06-13 11:35:50|15147.41|15027.41|15148.57|15028.57|15148.6|15028.6|15147.41|15027.41|10
1623584160000|2021-06-13 11:36:00|15148.75|15028.75|15150.63|15030.63|15151.41|15031.41|15148.75|15028.75|10
1623584170000|2021-06-13 11:36:10|15150.72|15030.72|15150.52|15030.52|15151.82|15031.82|15150.26|15030.26|9
1623584180000|2021-06-13 11:36:20|15150.04|15030.04|15149.5|15029.5|15150.04|15030.04|15149.33|15029.33|9
1623584190000|2021-06-13 11:36:30|15149.15|15029.15|15147.92|15027.92|15149.34|15029.34|15147.78|15027.78|7
1623584200000|2021-06-13 11:36:40|15147.93|15027.93|15147.53|15027.53|15148.17|15028.17|15147.53|15027.53|10
1623584210000|2021-06-13 11:36:50|15147.43|15027.43|15147.19|15027.19|15147.43|15027.43|15146.79|15026.79|8
1623584220000|2021-06-13 11:37:00|15147.27|15027.27|15147.83|15027.83|15147.83|15027.83|15147.27|15027.27|10
1623584230000|2021-06-13 11:37:10|15148.26|15028.26|15149.11|15029.11|15149.22|15029.22|15148.19|15028.19|9
1623584240000|2021-06-13 11:37:20|15149.17|15029.17|15148.82|15028.82|15149.23|15029.23|15148.8|15028.8|9
1623584250000|2021-06-13 11:37:30|15148.9|15028.9|15148.46|15028.46|15148.9|15028.9|15148.19|15028.19|9
1623584260000|2021-06-13 11:37:40|15148.53|15028.53|15147.7|15027.7|15148.76|15028.76|15147.45|15027.45|10
1623584270000|2021-06-13 11:37:50|15147.81|15027.81|15146.32|15026.32|15147.81|15027.81|15146.31|15026.31|10
1623584280000|2021-06-13 11:38:00|15146.02|15026.02|15142.77|15022.77|15146.02|15026.02|15142.77|15022.77|9
1623584290000|2021-06-13 11:38:10|15142.48|15022.48|15141.45|15021.45|15142.48|15022.48|15140.83|15020.83|9
1623584300000|2021-06-13 11:38:20|15140.65|15020.65|15140.71|15020.71|15141.66|15021.66|15140.65|15020.65|10
1623584310000|2021-06-13 11:38:30|15139.81|15019.81|15140.82|15020.82|15140.88|15020.88|15139.7|15019.7|10
1623584320000|2021-06-13 11:38:40|15140.93|15020.93|15140.31|15020.31|15141.09|15021.09|15140.06|15020.06|10
1623584330000|2021-06-13 11:38:50|15140.06|15020.06|15138.81|15018.81|15140.06|15020.06|15138.63|15018.63|8
1623584340000|2021-06-13 11:39:00|15138.92|15018.92|15139.57|15019.57|15139.57|15019.57|15138.8|15018.8|10
1623584350000|2021-06-13 11:39:10|15138.71|15018.71|15135.46|15015.46|15138.71|15018.71|15135.46|15015.46|9
1623584360000|2021-06-13 11:39:20|15135.04|15015.04|15133.19|15013.19|15135.04|15015.04|15133.19|15013.19|8
1623584370000|2021-06-13 11:39:30|15133.08|15013.08|15131.95|15011.95|15133.08|15013.08|15131.84|15011.84|9
1623584380000|2021-06-13 11:39:40|15132.01|15012.01|15131.38|15011.38|15132.06|15012.06|15131.38|15011.38|10
1623584390000|2021-06-13 11:39:50|15131.4|15011.4|15130.98|15010.98|15131.57|15011.57|15130.98|15010.98|10
1623584400000|2021-06-13 11:40:00|15130.87|15010.87|15131.2|15011.2|15131.24|15011.24|15130.26|15010.26|9
1623584410000|2021-06-13 11:40:10|15131.12|15011.12|15131.93|15011.93|15132.27|15012.27|15130.56|15010.56|9
1623584420000|2021-06-13 11:40:20|15131.95|15011.95|15132.51|15012.51|15132.52|15012.52|15131.95|15011.95|10
1623584430000|2021-06-13 11:40:30|15132.78|15012.78|15131.53|15011.53|15132.78|15012.78|15131.26|15011.26|10
1623584440000|2021-06-13 11:40:40|15131.55|15011.55|15131.26|15011.26|15131.55|15011.55|15130.32|15010.32|10
1623584450000|2021-06-13 11:40:50|15131.85|15011.85|15134.46|15014.46|15134.5|15014.5|15131.85|15011.85|10
1623584460000|2021-06-13 11:41:00|15134.48|15014.48|15134|15014|15134.63|15014.63|15133.2|15013.2|8
1623584470000|2021-06-13 11:41:10|15134.68|15014.68|15134.4|15014.4|15134.68|15014.68|15133.29|15013.29|10
1623584480000|2021-06-13 11:41:20|15134.51|15014.51|15134.9|15014.9|15134.96|15014.96|15134.51|15014.51|8
1623584490000|2021-06-13 11:41:30|15134.91|15014.91|15137.18|15017.18|15137.18|15017.18|15134.63|15014.63|10
1623584500000|2021-06-13 11:41:40|15137.42|15017.42|15138.28|15018.28|15138.34|15018.34|15137.42|15017.42|9
1623584510000|2021-06-13 11:41:50|15138.31|15018.31|15138.14|15018.14|15139.3|15019.3|15138.14|15018.14|9
1623584520000|2021-06-13 11:42:00|15138.06|15018.06|15138.02|15018.02|15138.06|15018.06|15137.13|15017.13|9
1623584530000|2021-06-13 11:42:10|15138.21|15018.21|15136.39|15016.39|15138.21|15018.21|15136.34|15016.34|10
1623584540000|2021-06-13 11:42:20|15136.59|15016.59|15136.63|15016.63|15137.05|15017.05|15136.55|15016.55|10
1623584550000|2021-06-13 11:42:30|15136.35|15016.35|15136.18|15016.18|15136.5|15016.5|15136.03|15016.03|9
1623584560000|2021-06-13 11:42:40|15136.25|15016.25|15136.7|15016.7|15136.7|15016.7|15135.64|15015.64|9
1623584570000|2021-06-13 11:42:50|15136.75|15016.75|15136.15|15016.15|15136.85|15016.85|15136.15|15016.15|10
1623584580000|2021-06-13 11:43:00|15136.22|15016.22|15135.23|15015.23|15136.22|15016.22|15135.22|15015.22|10
1623584590000|2021-06-13 11:43:10|15135.11|15015.11|15134.14|15014.14|15135.11|15015.11|15134.14|15014.14|7
1623584600000|2021-06-13 11:43:20|15133.94|15013.94|15132.11|15012.11|15134.08|15014.08|15132.11|15012.11|10
1623584610000|2021-06-13 11:43:30|15131.98|15011.98|15129.45|15009.45|15131.98|15011.98|15129.45|15009.45|9
1623584620000|2021-06-13 11:43:40|15129.42|15009.42|15128.68|15008.68|15129.42|15009.42|15127.47|15007.47|10
1623584630000|2021-06-13 11:43:50|15128.17|15008.17|15124.57|15004.57|15128.17|15008.17|15124.57|15004.57|9
1623584640000|2021-06-13 11:44:00|15123.75|15003.75|15123.61|15003.61|15124.39|15004.39|15123.48|15003.48|10
1623584650000|2021-06-13 11:44:10|15123.79|15003.79|15122.6|15002.6|15123.79|15003.79|15122.6|15002.6|8
1623584660000|2021-06-13 11:44:20|15121.87|15001.87|15121.32|15001.32|15121.98|15001.98|15121.06|15001.06|10
1623584670000|2021-06-13 11:44:30|15121.42|15001.42|15120.11|15000.11|15121.42|15001.42|15120.07|15000.07|9
1623584680000|2021-06-13 11:44:40|15119.91|14999.91|15118.95|14998.95|15119.91|14999.91|15118.95|14998.95|10
1623584690000|2021-06-13 11:44:50|15118.89|14998.89|15117.21|14997.21|15118.89|14998.89|15117.21|14997.21|10
1623584700000|2021-06-13 11:45:00|15117.07|14997.07|15115.24|14995.24|15117.07|14997.07|15115.09|14995.09|10
1623584710000|2021-06-13 11:45:10|15115.2|14995.2|15115.91|14995.91|15115.91|14995.91|15114.53|14994.53|9
1623584720000|2021-06-13 11:45:20|15115.92|14995.92|15116.62|14996.62|15116.62|14996.62|15115.45|14995.45|10
1623584730000|2021-06-13 11:45:30|15116.27|14996.27|15116.95|14996.95|15117.12|14997.12|15116.27|14996.27|9
1623584740000|2021-06-13 11:45:40|15116.84|14996.84|15117.85|14997.85|15118.18|14998.18|15116.84|14996.84|9
1623584750000|2021-06-13 11:45:50|15118.12|14998.12|15119.81|14999.81|15119.81|14999.81|15118.12|14998.12|10
1623584760000|2021-06-13 11:46:00|15120.06|15000.06|15119.25|14999.25|15120.11|15000.11|15118.57|14998.57|10
1623584770000|2021-06-13 11:46:10|15119.22|14999.22|15122.04|15002.04|15122.14|15002.14|15119.22|14999.22|10
1623584780000|2021-06-13 11:46:20|15122.33|15002.33|15122.79|15002.79|15122.79|15002.79|15122.33|15002.33|9
1623584790000|2021-06-13 11:46:30|15122.88|15002.88|15123.03|15003.03|15123.21|15003.21|15122.86|15002.86|8
1623584800000|2021-06-13 11:46:40|15123.07|15003.07|15124.43|15004.43|15124.92|15004.92|15123.07|15003.07|10
1623584810000|2021-06-13 11:46:50|15124.18|15004.18|15122.37|15002.37|15124.18|15004.18|15122.11|15002.11|10
1623584820000|2021-06-13 11:47:00|15122.32|15002.32|15121.67|15001.67|15122.32|15002.32|15121.67|15001.67|10
1623584830000|2021-06-13 11:47:10|15121.59|15001.59|15120.52|15000.52|15121.99|15001.99|15120.52|15000.52|10
1623584840000|2021-06-13 11:47:20|15120.33|15000.33|15118.17|14998.17|15120.33|15000.33|15118.1|14998.1|10
1623584850000|2021-06-13 11:47:30|15118.19|14998.19|15117.34|14997.34|15118.19|14998.19|15117.34|14997.34|10
1623584860000|2021-06-13 11:47:40|15117.27|14997.27|15116.77|14996.77|15117.27|14997.27|15116.68|14996.68|9
1623584870000|2021-06-13 11:47:50|15116.53|14996.53|15116.3|14996.3|15116.78|14996.78|15116.04|14996.04|10
1623584880000|2021-06-13 11:48:00|15116.27|14996.27|15115.59|14995.59|15116.8|14996.8|15115.59|14995.59|9
1623584890000|2021-06-13 11:48:10|15116.06|14996.06|15115.47|14995.47|15116.06|14996.06|15115.47|14995.47|10
1623584900000|2021-06-13 11:48:20|15115.2|14995.2|15114.94|14994.94|15115.21|14995.21|15114.67|14994.67|9
1623584910000|2021-06-13 11:48:30|15114.76|14994.76|15113.17|14993.17|15115.29|14995.29|15113.17|14993.17|10
1623584920000|2021-06-13 11:48:40|15113.04|14993.04|15110.77|14990.77|15113.04|14993.04|15110.77|14990.77|10
1623584930000|2021-06-13 11:48:50|15110|14990|15108.9|14988.9|15110|14990|15108.9|14988.9|10
1623584940000|2021-06-13 11:49:00|15108.84|14988.84|15108.12|14988.12|15108.92|14988.92|15108.12|14988.12|9
1623584950000|2021-06-13 11:49:10|15107.94|14987.94|15109.77|14989.77|15109.77|14989.77|15107.92|14987.92|9
1623584960000|2021-06-13 11:49:20|15109.76|14989.76|15110.1|14990.1|15110.2|14990.2|15109.75|14989.75|9
1623584970000|2021-06-13 11:49:30|15110.03|14990.03|15110.4|14990.4|15110.54|14990.54|15109.82|14989.82|10
1623584980000|2021-06-13 11:49:40|15110.38|14990.38|15109.58|14989.58|15110.38|14990.38|15109.58|14989.58|10
1623584990000|2021-06-13 11:49:50|15109.45|14989.45|15108.91|14988.91|15109.45|14989.45|15108.77|14988.77|9
1623585000000|2021-06-13 11:50:00|15109.06|14989.06|15108.27|14988.27|15109.06|14989.06|15108.27|14988.27|9
1623585010000|2021-06-13 11:50:10|15108.26|14988.26|15107.97|14987.97|15108.26|14988.26|15107.84|14987.84|10
1623585020000|2021-06-13 11:50:20|15108.05|14988.05|15108.14|14988.14|15108.46|14988.46|15106.99|14986.99|10
1623585030000|2021-06-13 11:50:30|15107.98|14987.98|15108.66|14988.66|15108.83|14988.83|15107.84|14987.84|10
1623585040000|2021-06-13 11:50:40|15108.97|14988.97|15109.86|14989.86|15110.02|14990.02|15108.93|14988.93|8
1623585050000|2021-06-13 11:50:50|15109.81|14989.81|15109.51|14989.51|15109.9|14989.9|15109.37|14989.37|9
1623585060000|2021-06-13 11:51:00|15109.3|14989.3|15109.47|14989.47|15109.47|14989.47|15108.82|14988.82|10
1623585070000|2021-06-13 11:51:10|15109.09|14989.09|15108.33|14988.33|15109.23|14989.23|15107.56|14987.56|10
1623585080000|2021-06-13 11:51:20|15108.35|14988.35|15103.83|14983.83|15108.58|14988.58|15103.83|14983.83|10
1623585090000|2021-06-13 11:51:30|15103.89|14983.89|15100.79|14980.79|15103.89|14983.89|15100.79|14980.79|10
1623585100000|2021-06-13 11:51:40|15100.67|14980.67|15100.46|14980.46|15101.22|14981.22|15100.46|14980.46|10
1623585110000|2021-06-13 11:51:50|15100.39|14980.39|15100.99|14980.99|15100.99|14980.99|15100.06|14980.06|10
1623585120000|2021-06-13 11:52:00|15100.98|14980.98|15100.48|14980.48|15101.78|14981.78|15100.18|14980.18|10
1623585130000|2021-06-13 11:52:10|15100.32|14980.32|15101.15|14981.15|15101.15|14981.15|15100.3|14980.3|10
1623585140000|2021-06-13 11:52:20|15100.21|14980.21|15100.41|14980.41|15100.67|14980.67|15100.21|14980.21|9
1623585150000|2021-06-13 11:52:30|15100.4|14980.4|15100.53|14980.53|15100.53|14980.53|15099.85|14979.85|10
1623585160000|2021-06-13 11:52:40|15100.46|14980.46|15100.99|14980.99|15100.99|14980.99|15100.33|14980.33|9
1623585170000|2021-06-13 11:52:50|15101.05|14981.05|15102.67|14982.67|15102.67|14982.67|15100.99|14980.99|8
1623585180000|2021-06-13 11:53:00|15102.89|14982.89|15103.85|14983.85|15104.09|14984.09|15102.63|14982.63|9
1623585190000|2021-06-13 11:53:10|15104.05|14984.05|15106.02|14986.02|15106.02|14986.02|15104.05|14984.05|9
1623585200000|2021-06-13 11:53:20|15105.83|14985.83|15105.15|14985.15|15106.15|14986.15|15105.15|14985.15|9
1623585210000|2021-06-13 11:53:30|15104.89|14984.89|15106.07|14986.07|15106.07|14986.07|15104.89|14984.89|8
1623585220000|2021-06-13 11:53:40|15106.11|14986.11|15106.76|14986.76|15106.76|14986.76|15106.11|14986.11|10
1623585230000|2021-06-13 11:53:50|15107.53|14987.53|15107.61|14987.61|15107.8|14987.8|15107.44|14987.44|10
1623585240000|2021-06-13 11:54:00|15107.51|14987.51|15107.92|14987.92|15108.41|14988.41|15107.51|14987.51|10
1623585250000|2021-06-13 11:54:10|15108.24|14988.24|15110.6|14990.6|15110.92|14990.92|15108.24|14988.24|9
1623585260000|2021-06-13 11:54:20|15110.38|14990.38|15111.19|14991.19|15111.19|14991.19|15110.29|14990.29|10
1623585270000|2021-06-13 11:54:30|15111.07|14991.07|15112.08|14992.08|15112.08|14992.08|15111.07|14991.07|7
1623585280000|2021-06-13 11:54:40|15112.38|14992.38|15112.61|14992.61|15113.46|14993.46|15112.33|14992.33|9
1623585290000|2021-06-13 11:54:50|15112.69|14992.69|15111.04|14991.04|15112.69|14992.69|15111.04|14991.04|8
1623585300000|2021-06-13 11:55:00|15110.89|14990.89|15112.06|14992.06|15112.06|14992.06|15110.8|14990.8|10
1623585310000|2021-06-13 11:55:10|15112.02|14992.02|15113.06|14993.06|15113.1|14993.1|15112.02|14992.02|9
1623585320000|2021-06-13 11:55:20|15113.21|14993.21|15113.75|14993.75|15113.75|14993.75|15113.21|14993.21|8
1623585330000|2021-06-13 11:55:30|15113.66|14993.66|15115.6|14995.6|15115.67|14995.67|15113.66|14993.66|9
1623585340000|2021-06-13 11:55:40|15115.67|14995.67|15118.46|14998.46|15118.65|14998.65|15115.67|14995.67|9
1623585350000|2021-06-13 11:55:50|15118.79|14998.79|15125.73|15005.73|15125.73|15005.73|15118.79|14998.79|10
1623585360000|2021-06-13 11:56:00|15125.88|15005.88|15128.98|15008.98|15128.98|15008.98|15125.88|15005.88|10
1623585370000|2021-06-13 11:56:10|15129.13|15009.13|15129.73|15009.73|15129.73|15009.73|15128.58|15008.58|10
1623585380000|2021-06-13 11:56:20|15129.77|15009.77|15128.42|15008.42|15129.96|15009.96|15128.38|15008.38|9
1623585390000|2021-06-13 11:56:30|15128.2|15008.2|15127.98|15007.98|15128.22|15008.22|15127.98|15007.98|8
1623585400000|2021-06-13 11:56:40|15127.99|15007.99|15128.15|15008.15|15128.28|15008.28|15127.99|15007.99|9
1623585410000|2021-06-13 11:56:50|15128.07|15008.07|15128.25|15008.25|15128.25|15008.25|15127.92|15007.92|6
1623585420000|2021-06-13 11:57:00|15128.19|15008.19|15129.67|15009.67|15129.79|15009.79|15128.19|15008.19|9
1623585430000|2021-06-13 11:57:10|15129.68|15009.68|15131.06|15011.06|15131.08|15011.08|15129.52|15009.52|9
1623585440000|2021-06-13 11:57:20|15130.9|15010.9|15131.87|15011.87|15131.87|15011.87|15130.28|15010.28|10
1623585450000|2021-06-13 11:57:30|15131.96|15011.96|15132.66|15012.66|15132.66|15012.66|15131.96|15011.96|10
1623585460000|2021-06-13 11:57:40|15132.84|15012.84|15132.8|15012.8|15133.01|15013.01|15132.75|15012.75|9
1623585470000|2021-06-13 11:57:50|15132.83|15012.83|15133.83|15013.83|15133.83|15013.83|15132.67|15012.67|9
1623585480000|2021-06-13 11:58:00|15133.77|15013.77|15135.34|15015.34|15135.45|15015.45|15133.77|15013.77|9
1623585490000|2021-06-13 11:58:10|15135.64|15015.64|15139.4|15019.4|15139.76|15019.76|15135.64|15015.64|9
1623585500000|2021-06-13 11:58:20|15139.87|15019.87|15140.13|15020.13|15140.74|15020.74|15139.87|15019.87|9
1623585510000|2021-06-13 11:58:30|15139.88|15019.88|15139.71|15019.71|15140.18|15020.18|15139.71|15019.71|10
1623585520000|2021-06-13 11:58:40|15139.65|15019.65|15139.21|15019.21|15140.06|15020.06|15139.16|15019.16|6
1623585530000|2021-06-13 11:58:50|15139.24|15019.24|15139.95|15019.95|15139.95|15019.95|15139.24|15019.24|10
1623585540000|2021-06-13 11:59:00|15139.97|15019.97|15140.63|15020.63|15140.63|15020.63|15139.85|15019.85|9
1623585550000|2021-06-13 11:59:10|15140.68|15020.68|15141.5|15021.5|15141.5|15021.5|15140.68|15020.68|8
1623585560000|2021-06-13 11:59:20|15141.62|15021.62|15141.95|15021.95|15142.23|15022.23|15141.62|15021.62|10
1623585570000|2021-06-13 11:59:30|15142|15022|15143.14|15023.14|15143.23|15023.23|15142|15022|10
1623585580000|2021-06-13 11:59:40|15143.15|15023.15|15144.94|15024.94|15144.94|15024.94|15143.15|15023.15|9
1623585590000|2021-06-13 11:59:50|15144.99|15024.99|15148.69|15028.69|15148.69|15028.69|15144.99|15024.99|10
1623585600000|2021-06-13 12:00:00|15148.96|15028.96|15145.66|15025.66|15150.17|15030.17|15145.66|15025.66|10
1623585610000|2021-06-13 12:00:10|15145.29|15025.29|15138.98|15018.98|15145.29|15025.29|15138.98|15018.98|10
1623585620000|2021-06-13 12:00:20|15138.66|15018.66|15135.97|15015.97|15138.76|15018.76|15135.97|15015.97|9
1623585630000|2021-06-13 12:00:30|15135.86|15015.86|15137.17|15017.17|15137.17|15017.17|15134.65|15014.65|9
1623585640000|2021-06-13 12:00:40|15136.97|15016.97|15138.15|15018.15|15138.15|15018.15|15136.86|15016.86|10
1623585650000|2021-06-13 12:00:50|15138.19|15018.19|15140.13|15020.13|15140.13|15020.13|15138.07|15018.07|10
1623585660000|2021-06-13 12:01:00|15140.81|15020.81|15146.32|15026.32|15146.32|15026.32|15140.81|15020.81|10
1623585670000|2021-06-13 12:01:10|15146.56|15026.56|15165.84|15045.84|15165.84|15045.84|15146.56|15026.56|10
1623585680000|2021-06-13 12:01:20|15166.89|15046.89|15171.43|15051.43|15171.43|15051.43|15166.89|15046.89|9
1623585690000|2021-06-13 12:01:30|15172.14|15052.14|15173.12|15053.12|15173.12|15053.12|15171.65|15051.65|10
1623585700000|2021-06-13 12:01:40|15173.25|15053.25|15174.77|15054.77|15175|15055|15173.13|15053.13|10
1623585710000|2021-06-13 12:01:50|15174.98|15054.98|15177.87|15057.87|15177.87|15057.87|15174.98|15054.98|10
1623585720000|2021-06-13 12:02:00|15177.85|15057.85|15179.5|15059.5|15179.57|15059.57|15177.85|15057.85|10
1623585730000|2021-06-13 12:02:10|15179.34|15059.34|15177.17|15057.17|15179.34|15059.34|15176.87|15056.87|10
1623585740000|2021-06-13 12:02:20|15177.16|15057.16|15177.53|15057.53|15178.48|15058.48|15177.16|15057.16|10
1623585750000|2021-06-13 12:02:30|15177.33|15057.33|15179.26|15059.26|15179.4|15059.4|15177.33|15057.33|10
1623585760000|2021-06-13 12:02:40|15179.3|15059.3|15185.9|15065.9|15185.9|15065.9|15179.3|15059.3|10
1623585770000|2021-06-13 12:02:50|15187.2|15067.2|15199.68|15079.68|15199.68|15079.68|15187.2|15067.2|9
1623585780000|2021-06-13 12:03:00|15201.43|15081.43|15206.81|15086.81|15206.81|15086.81|15201.09|15081.09|10
1623585790000|2021-06-13 12:03:10|15207.64|15087.64|15209.86|15089.86|15210.1|15090.1|15207.64|15087.64|10
1623585800000|2021-06-13 12:03:20|15210.22|15090.22|15212.72|15092.72|15212.72|15092.72|15210.1|15090.1|10
1623585810000|2021-06-13 12:03:30|15212.71|15092.71|15213.96|15093.96|15214.62|15094.62|15212.71|15092.71|10
1623585820000|2021-06-13 12:03:40|15213.95|15093.95|15214.44|15094.44|15214.69|15094.69|15213.71|15093.71|10
1623585830000|2021-06-13 12:03:50|15215.18|15095.18|15216.01|15096.01|15216.49|15096.49|15215.18|15095.18|9
1623585840000|2021-06-13 12:04:00|15215.43|15095.43|15214.4|15094.4|15216.28|15096.28|15214.27|15094.27|10
1623585850000|2021-06-13 12:04:10|15214.02|15094.02|15211.99|15091.99|15214.06|15094.06|15211.99|15091.99|10
1623585860000|2021-06-13 12:04:20|15212.48|15092.48|15213.17|15093.17|15213.17|15093.17|15211.4|15091.4|10
1623585870000|2021-06-13 12:04:30|15213.27|15093.27|15218.83|15098.83|15218.83|15098.83|15213.17|15093.17|10
1623585880000|2021-06-13 12:04:40|15219.24|15099.24|15225.17|15105.17|15225.34|15105.34|15219.24|15099.24|10
1623585890000|2021-06-13 12:04:50|15224.83|15104.83|15226.67|15106.67|15226.67|15106.67|15223.74|15103.74|10
1623585900000|2021-06-13 12:05:00|15227.09|15107.09|15228.26|15108.26|15229.37|15109.37|15227.09|15107.09|10
1623585910000|2021-06-13 12:05:10|15228.52|15108.52|15227.95|15107.95|15229.14|15109.14|15227.42|15107.42|9
1623585920000|2021-06-13 12:05:20|15228.17|15108.17|15230.13|15110.13|15230.13|15110.13|15228.17|15108.17|10
1623585930000|2021-06-13 12:05:30|15230.05|15110.05|15226.14|15106.14|15230.16|15110.16|15226.1|15106.1|10
1623585940000|2021-06-13 12:05:40|15226.03|15106.03|15226.15|15106.15|15226.27|15106.27|15225.89|15105.89|10
1623585950000|2021-06-13 12:05:50|15226.42|15106.42|15227.03|15107.03|15227.17|15107.17|15226.29|15106.29|10
1623585960000|2021-06-13 12:06:00|15226.33|15106.33|15224.22|15104.22|15226.33|15106.33|15223.57|15103.57|9
1623585970000|2021-06-13 12:06:10|15223.46|15103.46|15219.35|15099.35|15223.46|15103.46|15219.35|15099.35|10
1623585980000|2021-06-13 12:06:20|15219.58|15099.58|15216.35|15096.35|15219.58|15099.58|15216.35|15096.35|10
1623585990000|2021-06-13 12:06:30|15216.09|15096.09|15214.87|15094.87|15216.37|15096.37|15214.87|15094.87|9
1623586000000|2021-06-13 12:06:40|15214.69|15094.69|15216.44|15096.44|15216.44|15096.44|15214.69|15094.69|10
1623586010000|2021-06-13 12:06:50|15217.15|15097.15|15211.55|15091.55|15217.89|15097.89|15211.06|15091.06|10
1623586020000|2021-06-13 12:07:00|15212.05|15092.05|15217.67|15097.67|15217.67|15097.67|15212.05|15092.05|10
1623586030000|2021-06-13 12:07:10|15218.4|15098.4|15223.54|15103.54|15225.29|15105.29|15218.12|15098.12|10
1623586040000|2021-06-13 12:07:20|15222.88|15102.88|15223.65|15103.65|15224.92|15104.92|15222.88|15102.88|10
1623586050000|2021-06-13 12:07:30|15222.4|15102.4|15226.21|15106.21|15226.21|15106.21|15220.87|15100.87|10
1623586060000|2021-06-13 12:07:40|15227.61|15107.61|15225.25|15105.25|15228.57|15108.57|15225.25|15105.25|10
1623586070000|2021-06-13 12:07:50|15225.09|15105.09|15221.93|15101.93|15225.34|15105.34|15221.93|15101.93|10
1623586080000|2021-06-13 12:08:00|15221.39|15101.39|15216.44|15096.44|15221.6|15101.6|15216.44|15096.44|10
1623586090000|2021-06-13 12:08:10|15215.77|15095.77|15218.28|15098.28|15218.28|15098.28|15215.77|15095.77|10
1623586100000|2021-06-13 12:08:20|15219.15|15099.15|15222.63|15102.63|15222.63|15102.63|15219.15|15099.15|10
1623586110000|2021-06-13 12:08:30|15222.34|15102.34|15224.16|15104.16|15225.32|15105.32|15222.34|15102.34|10
1623586120000|2021-06-13 12:08:40|15224.24|15104.24|15228.16|15108.16|15228.16|15108.16|15224.09|15104.09|10
1623586130000|2021-06-13 12:08:50|15228.84|15108.84|15232.03|15112.03|15232.03|15112.03|15227.88|15107.88|10
1623586140000|2021-06-13 12:09:00|15232.48|15112.48|15228.42|15108.42|15232.92|15112.92|15228.42|15108.42|9
1623586150000|2021-06-13 12:09:10|15228.69|15108.69|15231.31|15111.31|15231.31|15111.31|15227.86|15107.86|10
1623586160000|2021-06-13 12:09:20|15231.35|15111.35|15230.32|15110.32|15231.35|15111.35|15230.15|15110.15|10
1623586170000|2021-06-13 12:09:30|15230.34|15110.34|15228.24|15108.24|15230.34|15110.34|15228.24|15108.24|10
1623586180000|2021-06-13 12:09:40|15227.73|15107.73|15227.97|15107.97|15228.19|15108.19|15227.7|15107.7|10
1623586190000|2021-06-13 12:09:50|15228.32|15108.32|15231.17|15111.17|15231.17|15111.17|15228.32|15108.32|10
1623586200000|2021-06-13 12:10:00|15231|15111|15231.57|15111.57|15231.9|15111.9|15231|15111|10
1623586210000|2021-06-13 12:10:10|15231.22|15111.22|15231.47|15111.47|15231.47|15111.47|15230.69|15110.69|9
1623586220000|2021-06-13 12:10:20|15231.42|15111.42|15229.65|15109.65|15231.42|15111.42|15229.65|15109.65|9
1623586230000|2021-06-13 12:10:30|15229.86|15109.86|15225.95|15105.95|15229.86|15109.86|15225.95|15105.95|10
1623586240000|2021-06-13 12:10:40|15224.55|15104.55|15222.13|15102.13|15224.55|15104.55|15222.13|15102.13|9
1623586250000|2021-06-13 12:10:50|15221.65|15101.65|15220.84|15100.84|15221.65|15101.65|15220.66|15100.66|10
1623586260000|2021-06-13 12:11:00|15220.46|15100.46|15220.92|15100.92|15220.96|15100.96|15220.28|15100.28|9
1623586270000|2021-06-13 12:11:10|15221.23|15101.23|15221.81|15101.81|15222.05|15102.05|15221.23|15101.23|10
1623586280000|2021-06-13 12:11:20|15221.72|15101.72|15220.55|15100.55|15222.2|15102.2|15220.48|15100.48|10
1623586290000|2021-06-13 12:11:30|15220.41|15100.41|15216.84|15096.84|15220.41|15100.41|15216.72|15096.72|9
1623586300000|2021-06-13 12:11:40|15216.51|15096.51|15214.37|15094.37|15216.59|15096.59|15214.37|15094.37|9
1623586310000|2021-06-13 12:11:50|15213.81|15093.81|15209.78|15089.78|15213.81|15093.81|15209.78|15089.78|10
1623586320000|2021-06-13 12:12:00|15210.57|15090.57|15213.01|15093.01|15213.01|15093.01|15210.57|15090.57|10
1623586330000|2021-06-13 12:12:10|15212.45|15092.45|15211.24|15091.24|15212.45|15092.45|15211.24|15091.24|9
1623586340000|2021-06-13 12:12:20|15211.84|15091.84|15209.94|15089.94|15212.26|15092.26|15209.87|15089.87|9
1623586350000|2021-06-13 12:12:30|15209.52|15089.52|15207.81|15087.81|15209.52|15089.52|15207.81|15087.81|10
1623586360000|2021-06-13 12:12:40|15207.79|15087.79|15205.98|15085.98|15207.79|15087.79|15205.92|15085.92|9
1623586370000|2021-06-13 12:12:50|15206.02|15086.02|15206.19|15086.19|15206.96|15086.96|15205.77|15085.77|9
1623586380000|2021-06-13 12:13:00|15206.05|15086.05|15205.27|15085.27|15206.05|15086.05|15205.05|15085.05|10
1623586390000|2021-06-13 12:13:10|15205.31|15085.31|15205.38|15085.38|15205.91|15085.91|15205.31|15085.31|10
1623586400000|2021-06-13 12:13:20|15205.33|15085.33|15204.02|15084.02|15205.37|15085.37|15203.79|15083.79|10
1623586410000|2021-06-13 12:13:30|15203.91|15083.91|15203.2|15083.2|15203.91|15083.91|15203.01|15083.01|10
1623586420000|2021-06-13 12:13:40|15203.09|15083.09|15201.81|15081.81|15203.1|15083.1|15201.81|15081.81|10
1623586430000|2021-06-13 12:13:50|15201.6|15081.6|15200.87|15080.87|15201.6|15081.6|15200.71|15080.71|9
1623586440000|2021-06-13 12:14:00|15199.55|15079.55|15193.7|15073.7|15199.55|15079.55|15193.7|15073.7|8
1623586450000|2021-06-13 12:14:10|15193.41|15073.41|15191.29|15071.29|15193.41|15073.41|15191.29|15071.29|10
1623586460000|2021-06-13 12:14:20|15191.24|15071.24|15191.77|15071.77|15191.77|15071.77|15190.41|15070.41|10
1623586470000|2021-06-13 12:14:30|15191.99|15071.99|15195.82|15075.82|15195.82|15075.82|15191.99|15071.99|10
1623586480000|2021-06-13 12:14:40|15196.16|15076.16|15194.64|15074.64|15196.17|15076.17|15194.64|15074.64|9
1623586490000|2021-06-13 12:14:50|15194.83|15074.83|15194.17|15074.17|15194.83|15074.83|15194.17|15074.17|10
1623586500000|2021-06-13 12:15:00|15193.63|15073.63|15189.79|15069.79|15193.63|15073.63|15189.79|15069.79|10
1623586510000|2021-06-13 12:15:10|15189.81|15069.81|15191.32|15071.32|15191.32|15071.32|15189.64|15069.64|8
1623586520000|2021-06-13 12:15:20|15191.53|15071.53|15190.44|15070.44|15191.55|15071.55|15190.16|15070.16|10
1623586530000|2021-06-13 12:15:30|15190.23|15070.23|15191.33|15071.33|15191.33|15071.33|15189.91|15069.91|9
1623586540000|2021-06-13 12:15:40|15191.77|15071.77|15192.82|15072.82|15192.82|15072.82|15191.77|15071.77|10
1623586550000|2021-06-13 12:15:50|15192.88|15072.88|15192.33|15072.33|15192.89|15072.89|15192.28|15072.28|10
1623586560000|2021-06-13 12:16:00|15192.57|15072.57|15194.9|15074.9|15194.9|15074.9|15192.56|15072.56|7
1623586570000|2021-06-13 12:16:10|15195.74|15075.74|15198.39|15078.39|15198.39|15078.39|15195.74|15075.74|10
1623586580000|2021-06-13 12:16:20|15198.81|15078.81|15200.35|15080.35|15200.4|15080.4|15198.71|15078.71|10
1623586590000|2021-06-13 12:16:30|15200.95|15080.95|15203.88|15083.88|15203.88|15083.88|15200.95|15080.95|9
1623586600000|2021-06-13 12:16:40|15203.94|15083.94|15201.64|15081.64|15204.56|15084.56|15201.64|15081.64|10
1623586610000|2021-06-13 12:16:50|15200.96|15080.96|15199|15079|15201.22|15081.22|15199|15079|10
1623586620000|2021-06-13 12:17:00|15199.33|15079.33|15197.33|15077.33|15199.33|15079.33|15197.33|15077.33|9
1623586630000|2021-06-13 12:17:10|15197.1|15077.1|15196.09|15076.09|15197.1|15077.1|15196.09|15076.09|9
1623586640000|2021-06-13 12:17:20|15195.95|15075.95|15194.13|15074.13|15195.95|15075.95|15194.11|15074.11|8
1623586650000|2021-06-13 12:17:30|15193.93|15073.93|15192.47|15072.47|15193.93|15073.93|15192.45|15072.45|8
1623586660000|2021-06-13 12:17:40|15192.48|15072.48|15192.22|15072.22|15192.61|15072.61|15192.1|15072.1|9
1623586670000|2021-06-13 12:17:50|15192.24|15072.24|15193.72|15073.72|15193.72|15073.72|15192.01|15072.01|8
1623586680000|2021-06-13 12:18:00|15194.38|15074.38|15197.56|15077.56|15197.84|15077.84|15194.38|15074.38|10
1623586690000|2021-06-13 12:18:10|15197.75|15077.75|15199.42|15079.42|15199.42|15079.42|15197.6|15077.6|10
1623586700000|2021-06-13 12:18:20|15199.4|15079.4|15199.61|15079.61|15199.62|15079.62|15199.28|15079.28|8
1623586710000|2021-06-13 12:18:30|15200.52|15080.52|15200.21|15080.21|15200.52|15080.52|15199.81|15079.81|10
1623586720000|2021-06-13 12:18:40|15199.94|15079.94|15199.86|15079.86|15199.94|15079.94|15199.57|15079.57|10
1623586730000|2021-06-13 12:18:50|15200.04|15080.04|15200.41|15080.41|15200.63|15080.63|15199.87|15079.87|7
1623586740000|2021-06-13 12:19:00|15199.95|15079.95|15199.08|15079.08|15200.01|15080.01|15199.08|15079.08|10
1623586750000|2021-06-13 12:19:10|15199.03|15079.03|15198.45|15078.45|15199.03|15079.03|15198.45|15078.45|10
1623586760000|2021-06-13 12:19:20|15198.35|15078.35|15197.47|15077.47|15198.35|15078.35|15197.47|15077.47|10
1623586770000|2021-06-13 12:19:30|15197.51|15077.51|15197.59|15077.59|15197.71|15077.71|15197.48|15077.48|8
1623586780000|2021-06-13 12:19:40|15197.84|15077.84|15197.89|15077.89|15197.99|15077.99|15197.43|15077.43|9
1623586790000|2021-06-13 12:19:50|15198.12|15078.12|15196.67|15076.67|15198.33|15078.33|15196.67|15076.67|9
1623586800000|2021-06-13 12:20:00|15196.72|15076.72|15194.73|15074.73|15196.87|15076.87|15194.73|15074.73|10
1623586810000|2021-06-13 12:20:10|15194.62|15074.62|15193.17|15073.17|15194.72|15074.72|15193.17|15073.17|10
1623586820000|2021-06-13 12:20:20|15193.27|15073.27|15191.63|15071.63|15193.31|15073.31|15191.63|15071.63|10
1623586830000|2021-06-13 12:20:30|15191.62|15071.62|15191.78|15071.78|15191.92|15071.92|15191.46|15071.46|10
1623586840000|2021-06-13 12:20:40|15192.04|15072.04|15192.33|15072.33|15192.33|15072.33|15191.63|15071.63|8
1623586850000|2021-06-13 12:20:50|15192.19|15072.19|15190.75|15070.75|15192.19|15072.19|15190.75|15070.75|8
1623586860000|2021-06-13 12:21:00|15187.56|15067.56|15184.62|15064.62|15187.56|15067.56|15183.73|15063.73|10
1623586870000|2021-06-13 12:21:10|15184.6|15064.6|15185.15|15065.15|15185.38|15065.38|15183.89|15063.89|10
1623586880000|2021-06-13 12:21:20|15184.7|15064.7|15184.01|15064.01|15184.9|15064.9|15184.01|15064.01|8
1623586890000|2021-06-13 12:21:30|15183.97|15063.97|15183.46|15063.46|15184.02|15064.02|15183.46|15063.46|10
1623586900000|2021-06-13 12:21:40|15183.44|15063.44|15182.68|15062.68|15183.55|15063.55|15182.68|15062.68|8
1623586910000|2021-06-13 12:21:50|15182.67|15062.67|15182.91|15062.91|15182.91|15062.91|15182.45|15062.45|10
1623586920000|2021-06-13 12:22:00|15182.95|15062.95|15182.76|15062.76|15183.28|15063.28|15182.26|15062.26|10
1623586930000|2021-06-13 12:22:10|15182.74|15062.74|15182.84|15062.84|15183.39|15063.39|15182.7|15062.7|9
1623586940000|2021-06-13 12:22:20|15183.09|15063.09|15183.92|15063.92|15183.92|15063.92|15183.09|15063.09|9
1623586950000|2021-06-13 12:22:30|15183.97|15063.97|15184.77|15064.77|15184.77|15064.77|15183.97|15063.97|9
1623586960000|2021-06-13 12:22:40|15184.52|15064.52|15182.63|15062.63|15184.52|15064.52|15182.55|15062.55|10
1623586970000|2021-06-13 12:22:50|15182.46|15062.46|15182.04|15062.04|15182.63|15062.63|15182.04|15062.04|9
1623586980000|2021-06-13 12:23:00|15182|15062|15181.21|15061.21|15182|15062|15180.91|15060.91|9
1623586990000|2021-06-13 12:23:10|15181.19|15061.19|15181.56|15061.56|15181.56|15061.56|15180.15|15060.15|9
1623587000000|2021-06-13 12:23:20|15181.61|15061.61|15180.86|15060.86|15181.89|15061.89|15180.86|15060.86|10
1623587010000|2021-06-13 12:23:30|15181.09|15061.09|15180.69|15060.69|15181.09|15061.09|15180.69|15060.69|8
1623587020000|2021-06-13 12:23:40|15180.44|15060.44|15180.33|15060.33|15180.44|15060.44|15180.18|15060.18|7
1623587030000|2021-06-13 12:23:50|15180.04|15060.04|15179.53|15059.53|15180.23|15060.23|15179.36|15059.36|9
1623587040000|2021-06-13 12:24:00|15179.7|15059.7|15179.96|15059.96|15180.21|15060.21|15179.7|15059.7|9
1623587050000|2021-06-13 12:24:10|15180.01|15060.01|15180.07|15060.07|15180.07|15060.07|15179.6|15059.6|6
1623587060000|2021-06-13 12:24:20|15179.65|15059.65|15178.35|15058.35|15179.65|15059.65|15178.3|15058.3|10
1623587070000|2021-06-13 12:24:30|15178.11|15058.11|15176.92|15056.92|15178.27|15058.27|15176.86|15056.86|10
1623587080000|2021-06-13 12:24:40|15176.34|15056.34|15174.28|15054.28|15177.3|15057.3|15174.28|15054.28|10
1623587090000|2021-06-13 12:24:50|15173.82|15053.82|15173.17|15053.17|15173.82|15053.82|15173.17|15053.17|9
1623587100000|2021-06-13 12:25:00|15172.78|15052.78|15169.73|15049.73|15172.79|15052.79|15169.73|15049.73|8
1623587110000|2021-06-13 12:25:10|15168.39|15048.39|15165.32|15045.32|15168.39|15048.39|15165.32|15045.32|10
1623587120000|2021-06-13 12:25:20|15164.49|15044.49|15163.04|15043.04|15164.49|15044.49|15163.04|15043.04|10
1623587130000|2021-06-13 12:25:30|15162.57|15042.57|15160.64|15040.64|15162.57|15042.57|15160.64|15040.64|9
1623587140000|2021-06-13 12:25:40|15160.59|15040.59|15160.14|15040.14|15160.7|15040.7|15159.95|15039.95|8
1623587150000|2021-06-13 12:25:50|15160.24|15040.24|15160.13|15040.13|15160.41|15040.41|15160.08|15040.08|9
1623587160000|2021-06-13 12:26:00|15159.68|15039.68|15157.62|15037.62|15159.68|15039.68|15157.62|15037.62|10
1623587170000|2021-06-13 12:26:10|15157.09|15037.09|15158.17|15038.17|15158.17|15038.17|15156.49|15036.49|10
1623587180000|2021-06-13 12:26:20|15158.49|15038.49|15155.5|15035.5|15159.25|15039.25|15155.5|15035.5|10
1623587190000|2021-06-13 12:26:30|15155.29|15035.29|15152.56|15032.56|15155.29|15035.29|15152.54|15032.54|10
1623587200000|2021-06-13 12:26:40|15152.64|15032.64|15149.92|15029.92|15153.03|15033.03|15149.92|15029.92|10
1623587210000|2021-06-13 12:26:50|15149.11|15029.11|15143.83|15023.83|15149.11|15029.11|15143.83|15023.83|10
1623587220000|2021-06-13 12:27:00|15143.14|15023.14|15139.52|15019.52|15143.14|15023.14|15139.52|15019.52|10
1623587230000|2021-06-13 12:27:10|15139.66|15019.66|15137.69|15017.69|15140.29|15020.29|15137.44|15017.44|10
1623587240000|2021-06-13 12:27:20|15137.39|15017.39|15135.58|15015.58|15137.39|15017.39|15135.58|15015.58|10
1623587250000|2021-06-13 12:27:30|15136.02|15016.02|15137.21|15017.21|15137.21|15017.21|15135.29|15015.29|10
1623587260000|2021-06-13 12:27:40|15137.41|15017.41|15141.59|15021.59|15141.61|15021.61|15137.41|15017.41|10
1623587270000|2021-06-13 12:27:50|15141.97|15021.97|15142.68|15022.68|15142.81|15022.81|15141.97|15021.97|9
1623587280000|2021-06-13 12:28:00|15142.6|15022.6|15142.23|15022.23|15142.74|15022.74|15142.21|15022.21|9
1623587290000|2021-06-13 12:28:10|15142.24|15022.24|15142.05|15022.05|15143.17|15023.17|15142.05|15022.05|10
1623587300000|2021-06-13 12:28:20|15141.81|15021.81|15139.77|15019.77|15141.81|15021.81|15139.77|15019.77|10
1623587310000|2021-06-13 12:28:30|15139.74|15019.74|15137|15017|15139.79|15019.79|15137|15017|10
1623587320000|2021-06-13 12:28:40|15136.98|15016.98|15133.84|15013.84|15136.98|15016.98|15133.84|15013.84|10
1623587330000|2021-06-13 12:28:50|15132.74|15012.74|15130.26|15010.26|15132.74|15012.74|15130.26|15010.26|10
1623587340000|2021-06-13 12:29:00|15130.17|15010.17|15129.61|15009.61|15130.25|15010.25|15129.31|15009.31|10
1623587350000|2021-06-13 12:29:10|15129.79|15009.79|15129.33|15009.33|15130.28|15010.28|15129.25|15009.25|10
1623587360000|2021-06-13 12:29:20|15129.58|15009.58|15130.5|15010.5|15130.51|15010.51|15129.58|15009.58|10
1623587370000|2021-06-13 12:29:30|15130.66|15010.66|15129.72|15009.72|15130.66|15010.66|15129.65|15009.65|9
1623587380000|2021-06-13 12:29:40|15129.44|15009.44|15129.38|15009.38|15129.44|15009.44|15128.92|15008.92|8
1623587390000|2021-06-13 12:29:50|15128.78|15008.78|15126.76|15006.76|15129.08|15009.08|15126.76|15006.76|8
1623587400000|2021-06-13 12:30:00|15126.59|15006.59|15125.84|15005.84|15126.73|15006.73|15125.72|15005.72|10
1623587410000|2021-06-13 12:30:10|15125.96|15005.96|15126.98|15006.98|15127.36|15007.36|15125.8|15005.8|10
1623587420000|2021-06-13 12:30:20|15127.21|15007.21|15129.48|15009.48|15129.48|15009.48|15126.95|15006.95|10
1623587430000|2021-06-13 12:30:30|15130.51|15010.51|15132.77|15012.77|15133.65|15013.65|15130.51|15010.51|10
1623587440000|2021-06-13 12:30:40|15133.39|15013.39|15133.86|15013.86|15134.62|15014.62|15133.33|15013.33|10
1623587450000|2021-06-13 12:30:50|15134.18|15014.18|15133.78|15013.78|15134.18|15014.18|15133.6|15013.6|9
1623587460000|2021-06-13 12:31:00|15134.15|15014.15|15134.87|15014.87|15135.17|15015.17|15134.15|15014.15|9
1623587470000|2021-06-13 12:31:10|15134.86|15014.86|15134.63|15014.63|15135.28|15015.28|15134.31|15014.31|10
1623587480000|2021-06-13 12:31:20|15133.86|15013.86|15136.5|15016.5|15136.5|15016.5|15133.35|15013.35|9
1623587490000|2021-06-13 12:31:30|15137.11|15017.11|15139.1|15019.1|15139.13|15019.13|15137.11|15017.11|10
1623587500000|2021-06-13 12:31:40|15139.55|15019.55|15140.69|15020.69|15140.78|15020.78|15139.55|15019.55|9
1623587510000|2021-06-13 12:31:50|15140.7|15020.7|15142.2|15022.2|15142.2|15022.2|15140.7|15020.7|8
1623587520000|2021-06-13 12:32:00|15142.15|15022.15|15141.56|15021.56|15142.22|15022.22|15141.25|15021.25|9
1623587530000|2021-06-13 12:32:10|15141.61|15021.61|15139.63|15019.63|15141.61|15021.61|15139.31|15019.31|9
1623587540000|2021-06-13 12:32:20|15139.75|15019.75|15139.06|15019.06|15139.75|15019.75|15138.9|15018.9|9
1623587550000|2021-06-13 12:32:30|15139.14|15019.14|15138.78|15018.78|15139.22|15019.22|15138.24|15018.24|10
1623587560000|2021-06-13 12:32:40|15138.55|15018.55|15138.14|15018.14|15138.55|15018.55|15137.68|15017.68|8
1623587570000|2021-06-13 12:32:50|15138.01|15018.01|15138.17|15018.17|15138.17|15018.17|15137.71|15017.71|7
1623587580000|2021-06-13 12:33:00|15138.11|15018.11|15138.93|15018.93|15138.93|15018.93|15137.98|15017.98|10
1623587590000|2021-06-13 12:33:10|15138.94|15018.94|15138.8|15018.8|15139.15|15019.15|15138.52|15018.52|9
1623587600000|2021-06-13 12:33:20|15138.46|15018.46|15141.13|15021.13|15141.13|15021.13|15138.46|15018.46|10
1623587610000|2021-06-13 12:33:30|15141.36|15021.36|15143.16|15023.16|15143.24|15023.24|15141.36|15021.36|10
1623587620000|2021-06-13 12:33:40|15142.89|15022.89|15144.55|15024.55|15144.55|15024.55|15142.89|15022.89|9
1623587630000|2021-06-13 12:33:50|15145.2|15025.2|15146.85|15026.85|15146.85|15026.85|15145.18|15025.18|10
1623587640000|2021-06-13 12:34:00|15146.97|15026.97|15149.24|15029.24|15149.24|15029.24|15146.97|15026.97|9
1623587650000|2021-06-13 12:34:10|15149.15|15029.15|15150.87|15030.87|15150.87|15030.87|15149.15|15029.15|10
1623587660000|2021-06-13 12:34:20|15150.82|15030.82|15150.42|15030.42|15150.82|15030.82|15150.29|15030.29|7
1623587670000|2021-06-13 12:34:30|15150.61|15030.61|15151.62|15031.62|15151.62|15031.62|15150.61|15030.61|9
1623587680000|2021-06-13 12:34:40|15151.47|15031.47|15152.68|15032.68|15152.68|15032.68|15151.29|15031.29|9
1623587690000|2021-06-13 12:34:50|15152.71|15032.71|15156.42|15036.42|15156.42|15036.42|15152.58|15032.58|9
1623587700000|2021-06-13 12:35:00|15156.74|15036.74|15157.6|15037.6|15157.6|15037.6|15156.74|15036.74|10
1623587710000|2021-06-13 12:35:10|15157.46|15037.46|15154.42|15034.42|15157.46|15037.46|15154.42|15034.42|10
1623587720000|2021-06-13 12:35:20|15154.13|15034.13|15155.5|15035.5|15155.5|15035.5|15154.07|15034.07|10
1623587730000|2021-06-13 12:35:30|15155.6|15035.6|15157.77|15037.77|15157.77|15037.77|15155.6|15035.6|10
1623587740000|2021-06-13 12:35:40|15157.84|15037.84|15160.7|15040.7|15160.7|15040.7|15157.84|15037.84|10
1623587750000|2021-06-13 12:35:50|15160.49|15040.49|15161.39|15041.39|15161.48|15041.48|15160.49|15040.49|10
1623587760000|2021-06-13 12:36:00|15161.6|15041.6|15163.2|15043.2|15163.2|15043.2|15161.6|15041.6|10
1623587770000|2021-06-13 12:36:10|15163.43|15043.43|15166.97|15046.97|15166.97|15046.97|15163.43|15043.43|10
1623587780000|2021-06-13 12:36:20|15167.19|15047.19|15167.2|15047.2|15167.5|15047.5|15166.98|15046.98|10
1623587790000|2021-06-13 12:36:30|15167.43|15047.43|15166.83|15046.83|15167.62|15047.62|15166.68|15046.68|10
1623587800000|2021-06-13 12:36:40|15166.71|15046.71|15166.5|15046.5|15166.71|15046.71|15166.44|15046.44|6
1623587810000|2021-06-13 12:36:50|15166.26|15046.26|15166.98|15046.98|15167.33|15047.33|15166.26|15046.26|8
1623587820000|2021-06-13 12:37:00|15167|15047|15168.54|15048.54|15168.54|15048.54|15166.82|15046.82|10
1623587830000|2021-06-13 12:37:10|15169.31|15049.31|15169.69|15049.69|15169.69|15049.69|15169|15049|10
1623587840000|2021-06-13 12:37:20|15169.72|15049.72|15170.81|15050.81|15170.81|15050.81|15169.66|15049.66|10
1623587850000|2021-06-13 12:37:30|15170.95|15050.95|15171.86|15051.86|15171.86|15051.86|15170.7|15050.7|10
1623587860000|2021-06-13 12:37:40|15171.77|15051.77|15171.44|15051.44|15172.18|15052.18|15171.36|15051.36|9
1623587870000|2021-06-13 12:37:50|15171.51|15051.51|15169.13|15049.13|15171.51|15051.51|15169.13|15049.13|10
1623587880000|2021-06-13 12:38:00|15169.15|15049.15|15167.79|15047.79|15169.16|15049.16|15167.79|15047.79|10
1623587890000|2021-06-13 12:38:10|15167.42|15047.42|15163.83|15043.83|15167.42|15047.42|15163.83|15043.83|10
1623587900000|2021-06-13 12:38:20|15163.09|15043.09|15160.23|15040.23|15163.09|15043.09|15160.23|15040.23|10
1623587910000|2021-06-13 12:38:30|15159.36|15039.36|15159.87|15039.87|15159.87|15039.87|15159|15039|9
1623587920000|2021-06-13 12:38:40|15160.31|15040.31|15160.64|15040.64|15160.64|15040.64|15159.95|15039.95|10
1623587930000|2021-06-13 12:38:50|15160.73|15040.73|15161.21|15041.21|15161.21|15041.21|15160.67|15040.67|10
1623587940000|2021-06-13 12:39:00|15161.01|15041.01|15159.14|15039.14|15161.01|15041.01|15158.91|15038.91|10
1623587950000|2021-06-13 12:39:10|15159.12|15039.12|15157.37|15037.37|15159.12|15039.12|15157.37|15037.37|9
1623587960000|2021-06-13 12:39:20|15157.34|15037.34|15154.2|15034.2|15157.39|15037.39|15154.2|15034.2|10
1623587970000|2021-06-13 12:39:30|15153.74|15033.74|15151.86|15031.86|15153.74|15033.74|15151.86|15031.86|10
1623587980000|2021-06-13 12:39:40|15151.84|15031.84|15152.75|15032.75|15153.04|15033.04|15151.62|15031.62|10
1623587990000|2021-06-13 12:39:50|15152.84|15032.84|15153.99|15033.99|15154.04|15034.04|15152.84|15032.84|9
1623588000000|2021-06-13 12:40:00|15154.42|15034.42|15155.44|15035.44|15155.44|15035.44|15154.22|15034.22|10
1623588010000|2021-06-13 12:40:10|15155.45|15035.45|15157.13|15037.13|15157.13|15037.13|15155.45|15035.45|9
1623588020000|2021-06-13 12:40:20|15156.95|15036.95|15158.83|15038.83|15158.83|15038.83|15156.95|15036.95|9
1623588030000|2021-06-13 12:40:30|15159.12|15039.12|15161.58|15041.58|15161.58|15041.58|15159.12|15039.12|9
1623588040000|2021-06-13 12:40:40|15161.36|15041.36|15162.31|15042.31|15162.86|15042.86|15161.36|15041.36|9
1623588050000|2021-06-13 12:40:50|15162.08|15042.08|15162.44|15042.44|15162.5|15042.5|15161.93|15041.93|10
1623588060000|2021-06-13 12:41:00|15162.31|15042.31|15162.96|15042.96|15162.97|15042.97|15162.31|15042.31|10
1623588070000|2021-06-13 12:41:10|15163.44|15043.44|15163.53|15043.53|15163.77|15043.77|15163.44|15043.44|9
1623588080000|2021-06-13 12:41:20|15163.76|15043.76|15164.44|15044.44|15164.77|15044.77|15163.76|15043.76|10
1623588090000|2021-06-13 12:41:30|15164.68|15044.68|15163.85|15043.85|15164.68|15044.68|15163.85|15043.85|9
1623588100000|2021-06-13 12:41:40|15163.97|15043.97|15161.83|15041.83|15164.1|15044.1|15161.83|15041.83|10
1623588110000|2021-06-13 12:41:50|15161.56|15041.56|15160.16|15040.16|15161.56|15041.56|15160.16|15040.16|9
1623588120000|2021-06-13 12:42:00|15159.15|15039.15|15159|15039|15159.3|15039.3|15158.7|15038.7|10
1623588130000|2021-06-13 12:42:10|15158.59|15038.59|15156.94|15036.94|15158.64|15038.64|15156.94|15036.94|10
1623588140000|2021-06-13 12:42:20|15156.2|15036.2|15153.98|15033.98|15156.2|15036.2|15153.98|15033.98|10
1623588150000|2021-06-13 12:42:30|15153.52|15033.52|15146.91|15026.91|15153.52|15033.52|15146.91|15026.91|10
1623588160000|2021-06-13 12:42:40|15145.1|15025.1|15134.78|15014.78|15145.1|15025.1|15133.76|15013.76|10
1623588170000|2021-06-13 12:42:50|15133.43|15013.43|15124.91|15004.91|15133.43|15013.43|15124.66|15004.66|10
1623588180000|2021-06-13 12:43:00|15123.99|15003.99|15119.77|14999.77|15125.05|15005.05|15119.77|14999.77|10
1623588190000|2021-06-13 12:43:10|15117.48|14997.48|15110.71|14990.71|15117.48|14997.48|15110.71|14990.71|10
1623588200000|2021-06-13 12:43:20|15109.19|14989.19|15103.73|14983.73|15109.19|14989.19|15103.67|14983.67|10
1623588210000|2021-06-13 12:43:30|15103.86|14983.86|15101.87|14981.87|15103.86|14983.86|15101.83|14981.83|10
1623588220000|2021-06-13 12:43:40|15102.07|14982.07|15100.58|14980.58|15102.07|14982.07|15100.4|14980.4|10
1623588230000|2021-06-13 12:43:50|15100.6|14980.6|15100.72|14980.72|15100.77|14980.77|15100.44|14980.44|10
1623588240000|2021-06-13 12:44:00|15100.4|14980.4|15102.92|14982.92|15102.92|14982.92|15100.1|14980.1|9
1623588250000|2021-06-13 12:44:10|15103.01|14983.01|15104.53|14984.53|15104.53|14984.53|15103.01|14983.01|9
1623588260000|2021-06-13 12:44:20|15104.55|14984.55|15105.91|14985.91|15105.91|14985.91|15104.5|14984.5|10
1623588270000|2021-06-13 12:44:30|15106.66|14986.66|15108.08|14988.08|15108.09|14988.09|15106.66|14986.66|9
1623588280000|2021-06-13 12:44:40|15108.8|14988.8|15108.13|14988.13|15108.91|14988.91|15108.13|14988.13|9
1623588290000|2021-06-13 12:44:50|15107.79|14987.79|15106.9|14986.9|15107.79|14987.79|15106.88|14986.88|9
1623588300000|2021-06-13 12:45:00|15106.89|14986.89|15107.01|14987.01|15108.07|14988.07|15106.89|14986.89|10
1623588310000|2021-06-13 12:45:10|15107.55|14987.55|15108.79|14988.79|15109.1|14989.1|15107.55|14987.55|10
1623588320000|2021-06-13 12:45:20|15108.37|14988.37|15108.29|14988.29|15108.45|14988.45|15108.27|14988.27|8
1623588330000|2021-06-13 12:45:30|15108.48|14988.48|15104.14|14984.14|15108.48|14988.48|15104.14|14984.14|9
1623588340000|2021-06-13 12:45:40|15105.22|14985.22|15105.08|14985.08|15105.7|14985.7|15104.83|14984.83|8
1623588350000|2021-06-13 12:45:50|15104.53|14984.53|15103.35|14983.35|15104.87|14984.87|15103.35|14983.35|10
1623588360000|2021-06-13 12:46:00|15103.31|14983.31|15103.37|14983.37|15104.51|14984.51|15103.31|14983.31|9
1623588370000|2021-06-13 12:46:10|15102.99|14982.99|15102.76|14982.76|15102.99|14982.99|15102.43|14982.43|10
1623588380000|2021-06-13 12:46:20|15102.67|14982.67|15103.17|14983.17|15103.17|14983.17|15102.51|14982.51|9
1623588390000|2021-06-13 12:46:30|15103.15|14983.15|15103.75|14983.75|15103.75|14983.75|15102.91|14982.91|9
1623588400000|2021-06-13 12:46:40|15103.88|14983.88|15104.48|14984.48|15104.48|14984.48|15103.65|14983.65|10
1623588410000|2021-06-13 12:46:50|15104.68|14984.68|15107.67|14987.67|15107.67|14987.67|15104.68|14984.68|10
1623588420000|2021-06-13 12:47:00|15108.5|14988.5|15111.76|14991.76|15111.76|14991.76|15108.5|14988.5|10
1623588430000|2021-06-13 12:47:10|15112.18|14992.18|15114.1|14994.1|15114.4|14994.4|15112.07|14992.07|10
1623588440000|2021-06-13 12:47:20|15114.82|14994.82|15115.81|14995.81|15116.11|14996.11|15114.64|14994.64|10
1623588450000|2021-06-13 12:47:30|15116.79|14996.79|15119.15|14999.15|15119.15|14999.15|15116.79|14996.79|9
1623588460000|2021-06-13 12:47:40|15119.24|14999.24|15122.96|15002.96|15122.96|15002.96|15119.24|14999.24|10
1623588470000|2021-06-13 12:47:50|15127.56|15007.56|15133.81|15013.81|15133.81|15013.81|15127.21|15007.21|10
1623588480000|2021-06-13 12:48:00|15134.08|15014.08|15136.78|15016.78|15136.93|15016.93|15134.08|15014.08|10
1623588490000|2021-06-13 12:48:10|15137.64|15017.64|15141.95|15021.95|15141.95|15021.95|15137.64|15017.64|10
1623588500000|2021-06-13 12:48:20|15142.28|15022.28|15145.43|15025.43|15145.87|15025.87|15142.28|15022.28|9
1623588510000|2021-06-13 12:48:30|15145.16|15025.16|15144.02|15024.02|15145.4|15025.4|15144.02|15024.02|9
1623588520000|2021-06-13 12:48:40|15142.29|15022.29|15136.84|15016.84|15142.29|15022.29|15136.84|15016.84|10
1623588530000|2021-06-13 12:48:50|15136.65|15016.65|15133.23|15013.23|15136.65|15016.65|15132.83|15012.83|10
1623588540000|2021-06-13 12:49:00|15133.9|15013.9|15140.16|15020.16|15140.16|15020.16|15133.9|15013.9|10
1623588550000|2021-06-13 12:49:10|15140.48|15020.48|15142.78|15022.78|15142.78|15022.78|15140.27|15020.27|10
1623588560000|2021-06-13 12:49:20|15142.87|15022.87|15147.06|15027.06|15147.06|15027.06|15142.87|15022.87|10
1623588570000|2021-06-13 12:49:30|15147.29|15027.29|15148.03|15028.03|15148.25|15028.25|15147.16|15027.16|10
1623588580000|2021-06-13 12:49:40|15148.23|15028.23|15149.71|15029.71|15150.45|15030.45|15148.23|15028.23|10
1623588590000|2021-06-13 12:49:50|15150.07|15030.07|15150.83|15030.83|15151.24|15031.24|15150.07|15030.07|9
1623588600000|2021-06-13 12:50:00|15150.93|15030.93|15148.81|15028.81|15151.52|15031.52|15148.81|15028.81|10
1623588610000|2021-06-13 12:50:10|15147.36|15027.36|15146.28|15026.28|15147.36|15027.36|15146.28|15026.28|8
1623588620000|2021-06-13 12:50:20|15145.86|15025.86|15142.25|15022.25|15145.86|15025.86|15142.25|15022.25|10
1623588630000|2021-06-13 12:50:30|15141.6|15021.6|15139.85|15019.85|15141.6|15021.6|15139.59|15019.59|10
1623588640000|2021-06-13 12:50:40|15139.83|15019.83|15139|15019|15139.83|15019.83|15138.28|15018.28|9
1623588650000|2021-06-13 12:50:50|15139.64|15019.64|15139.11|15019.11|15139.91|15019.91|15139.07|15019.07|9
1623588660000|2021-06-13 12:51:00|15139.16|15019.16|15134.53|15014.53|15139.16|15019.16|15134.53|15014.53|9
1623588670000|2021-06-13 12:51:10|15133.48|15013.48|15129.62|15009.62|15133.48|15013.48|15129.62|15009.62|10
1623588680000|2021-06-13 12:51:20|15129.52|15009.52|15127.29|15007.29|15129.52|15009.52|15127.29|15007.29|9
1623588690000|2021-06-13 12:51:30|15127.28|15007.28|15124.83|15004.83|15127.37|15007.37|15124.61|15004.61|10
1623588700000|2021-06-13 12:51:40|15125.27|15005.27|15119.96|14999.96|15125.27|15005.27|15119.96|14999.96|10
1623588710000|2021-06-13 12:51:50|15119.97|14999.97|15118.59|14998.59|15119.99|14999.99|15118.28|14998.28|10
1623588720000|2021-06-13 12:52:00|15118.34|14998.34|15117.69|14997.69|15118.4|14998.4|15117.54|14997.54|10
1623588730000|2021-06-13 12:52:10|15118.02|14998.02|15115.33|14995.33|15118.43|14998.43|15115.1|14995.1|10
1623588740000|2021-06-13 12:52:20|15115.31|14995.31|15111.12|14991.12|15115.31|14995.31|15111.12|14991.12|9
1623588750000|2021-06-13 12:52:30|15111.1|14991.1|15107.89|14987.89|15111.1|14991.1|15107.89|14987.89|9
1623588760000|2021-06-13 12:52:40|15107.15|14987.15|15106.14|14986.14|15107.15|14987.15|15106.14|14986.14|10
1623588770000|2021-06-13 12:52:50|15105.65|14985.65|15103.75|14983.75|15105.65|14985.65|15103.75|14983.75|10
1623588780000|2021-06-13 12:53:00|15103.44|14983.44|15101.99|14981.99|15103.44|14983.44|15101.39|14981.39|10
1623588790000|2021-06-13 12:53:10|15101.93|14981.93|15106.66|14986.66|15106.66|14986.66|15101.93|14981.93|9
1623588800000|2021-06-13 12:53:20|15106.75|14986.75|15107.41|14987.41|15109.12|14989.12|15106.75|14986.75|10
1623588810000|2021-06-13 12:53:30|15107.64|14987.64|15105.93|14985.93|15107.64|14987.64|15105.91|14985.91|9
1623588820000|2021-06-13 12:53:40|15105.46|14985.46|15104.3|14984.3|15105.46|14985.46|15103.19|14983.19|9
1623588830000|2021-06-13 12:53:50|15104.43|14984.43|15104.08|14984.08|15104.43|14984.43|15103.6|14983.6|10
1623588840000|2021-06-13 12:54:00|15103.92|14983.92|15103.79|14983.79|15103.92|14983.92|15103.41|14983.41|9
1623588850000|2021-06-13 12:54:10|15103.89|14983.89|15102.3|14982.3|15103.93|14983.93|15101.97|14981.97|10
1623588860000|2021-06-13 12:54:20|15102.15|14982.15|15102.31|14982.31|15102.31|14982.31|15101.71|14981.71|9
1623588870000|2021-06-13 12:54:30|15102.73|14982.73|15103.85|14983.85|15104.06|14984.06|15102.73|14982.73|10
1623588880000|2021-06-13 12:54:40|15103.28|14983.28|15100.66|14980.66|15103.28|14983.28|15100.66|14980.66|10
1623588890000|2021-06-13 12:54:50|15101.04|14981.04|15099.66|14979.66|15101.04|14981.04|15099.27|14979.27|10
1623588900000|2021-06-13 12:55:00|15098.99|14978.99|15097.81|14977.81|15099.04|14979.04|15097.81|14977.81|10
1623588910000|2021-06-13 12:55:10|15097.67|14977.67|15095.9|14975.9|15097.78|14977.78|15095.9|14975.9|10
1623588920000|2021-06-13 12:55:20|15095.59|14975.59|15093.57|14973.57|15095.59|14975.59|15093.57|14973.57|10
1623588930000|2021-06-13 12:55:30|15093.62|14973.62|15089.9|14969.9|15093.62|14973.62|15089.9|14969.9|10
1623588940000|2021-06-13 12:55:40|15089.55|14969.55|15089.23|14969.23|15089.73|14969.73|15089.23|14969.23|9
1623588950000|2021-06-13 12:55:50|15089.56|14969.56|15091.22|14971.22|15091.91|14971.91|15089.29|14969.29|10
1623588960000|2021-06-13 12:56:00|15091.25|14971.25|15093.15|14973.15|15093.17|14973.17|15091.25|14971.25|10
1623588970000|2021-06-13 12:56:10|15093.67|14973.67|15096.33|14976.33|15096.33|14976.33|15093.56|14973.56|10
1623588980000|2021-06-13 12:56:20|15096.5|14976.5|15099.92|14979.92|15099.92|14979.92|15096.5|14976.5|10
1623588990000|2021-06-13 12:56:30|15099.98|14979.98|15100.91|14980.91|15101.07|14981.07|15099.98|14979.98|8
1623589000000|2021-06-13 12:56:40|15100.9|14980.9|15101.33|14981.33|15101.33|14981.33|15100.86|14980.86|10
1623589010000|2021-06-13 12:56:50|15101.39|14981.39|15102.14|14982.14|15102.22|14982.22|15101.3|14981.3|10
1623589020000|2021-06-13 12:57:00|15100.65|14980.65|15097.78|14977.78|15100.65|14980.65|15097.78|14977.78|10
1623589030000|2021-06-13 12:57:10|15097.61|14977.61|15097.39|14977.39|15098.02|14978.02|15097.05|14977.05|8
1623589040000|2021-06-13 12:57:20|15098.89|14978.89|15097.27|14977.27|15098.89|14978.89|15097.27|14977.27|10
1623589050000|2021-06-13 12:57:30|15097.12|14977.12|15095.78|14975.78|15097.12|14977.12|15095.78|14975.78|10
1623589060000|2021-06-13 12:57:40|15095.86|14975.86|15094.41|14974.41|15095.86|14975.86|15094.41|14974.41|9
1623589070000|2021-06-13 12:57:50|15094.52|14974.52|15092.84|14972.84|15094.65|14974.65|15092.84|14972.84|9
1623589080000|2021-06-13 12:58:00|15092.29|14972.29|15090.31|14970.31|15092.29|14972.29|15090.31|14970.31|10
1623589090000|2021-06-13 12:58:10|15090.1|14970.1|15092.24|14972.24|15092.28|14972.28|15090.1|14970.1|10
1623589100000|2021-06-13 12:58:20|15092.58|14972.58|15093.14|14973.14|15093.14|14973.14|15092.32|14972.32|8
1623589110000|2021-06-13 12:58:30|15093.45|14973.45|15094.59|14974.59|15094.59|14974.59|15093.34|14973.34|10
1623589120000|2021-06-13 12:58:40|15094.63|14974.63|15096.24|14976.24|15096.24|14976.24|15094.63|14974.63|9
1623589130000|2021-06-13 12:58:50|15096.43|14976.43|15096.47|14976.47|15096.93|14976.93|15096.41|14976.41|10
1623589140000|2021-06-13 12:59:00|15096.5|14976.5|15096.05|14976.05|15096.5|14976.5|15095.09|14975.09|10
1623589150000|2021-06-13 12:59:10|15096.03|14976.03|15095.1|14975.1|15096.03|14976.03|15095.1|14975.1|9
1623589160000|2021-06-13 12:59:20|15095.07|14975.07|15093.59|14973.59|15095.07|14975.07|15093.59|14973.59|10
1623589170000|2021-06-13 12:59:30|15093.56|14973.56|15093.43|14973.43|15093.82|14973.82|15093.4|14973.4|10
1623589180000|2021-06-13 12:59:40|15093.31|14973.31|15091.72|14971.72|15093.31|14973.31|15091.72|14971.72|10
1623589190000|2021-06-13 12:59:50|15092.05|14972.05|15091.44|14971.44|15092.1|14972.1|15091.42|14971.42|9
1623589200000|2021-06-13 13:00:00|15091.89|14971.89|15091.86|14971.86|15092.33|14972.33|15091.86|14971.86|10
1623589210000|2021-06-13 13:00:10|15091.68|14971.68|15089.65|14969.65|15091.96|14971.96|15089.55|14969.55|10
1623589220000|2021-06-13 13:00:20|15088.55|14968.55|15084.2|14964.2|15088.59|14968.59|15084.2|14964.2|10
1623589230000|2021-06-13 13:00:30|15083.73|14963.73|15081.14|14961.14|15083.73|14963.73|15081.14|14961.14|10
1623589240000|2021-06-13 13:00:40|15081.1|14961.1|15078.32|14958.32|15081.1|14961.1|15078.28|14958.28|10
1623589250000|2021-06-13 13:00:50|15077.92|14957.92|15076.53|14956.53|15077.92|14957.92|15076.28|14956.28|10
1623589260000|2021-06-13 13:01:00|15076.56|14956.56|15074.99|14954.99|15076.56|14956.56|15074.99|14954.99|10
1623589270000|2021-06-13 13:01:10|15074.9|14954.9|15072.56|14952.56|15074.91|14954.91|15072.56|14952.56|10
1623589280000|2021-06-13 13:01:20|15072.11|14952.11|15061|14941|15072.11|14952.11|15061|14941|10
1623589290000|2021-06-13 13:01:30|15057.8|14937.8|15047.4|14927.4|15057.8|14937.8|15047.4|14927.4|10
1623589300000|2021-06-13 13:01:40|15045.1|14925.1|15038.47|14918.47|15045.1|14925.1|15037.75|14917.75|10
1623589310000|2021-06-13 13:01:50|15037.53|14917.53|15038.67|14918.67|15039.08|14919.08|15036.91|14916.91|10
1623589320000|2021-06-13 13:02:00|15039.1|14919.1|15039.53|14919.53|15039.86|14919.86|15038.42|14918.42|10
1623589330000|2021-06-13 13:02:10|15038.69|14918.69|15038.84|14918.84|15038.84|14918.84|15037.96|14917.96|10
1623589340000|2021-06-13 13:02:20|15038.7|14918.7|15034.22|14914.22|15038.7|14918.7|15034.22|14914.22|9
1623589350000|2021-06-13 13:02:30|15033.86|14913.86|15025.85|14905.85|15033.86|14913.86|15025.85|14905.85|10
1623589360000|2021-06-13 13:02:40|15025.15|14905.15|15027.99|14907.99|15027.99|14907.99|15024.46|14904.46|10
1623589370000|2021-06-13 13:02:50|15028.93|14908.93|15030.52|14910.52|15030.52|14910.52|15028.72|14908.72|10
1623589380000|2021-06-13 13:03:00|15031.12|14911.12|15031.12|14911.12|15031.24|14911.24|15030.24|14910.24|10
1623589390000|2021-06-13 13:03:10|15030.26|14910.26|15030.72|14910.72|15030.87|14910.87|15030.1|14910.1|10
1623589400000|2021-06-13 13:03:20|15030.97|14910.97|15025.31|14905.31|15030.97|14910.97|15025.31|14905.31|10
1623589410000|2021-06-13 13:03:30|15022.47|14902.47|15021.01|14901.01|15023.72|14903.72|15020.92|14900.92|10
1623589420000|2021-06-13 13:03:40|15020.89|14900.89|15024.37|14904.37|15024.37|14904.37|15020.89|14900.89|10
1623589430000|2021-06-13 13:03:50|15024.41|14904.41|15025.05|14905.05|15025.89|14905.89|15024.41|14904.41|9
1623589440000|2021-06-13 13:04:00|15024.91|14904.91|15022.27|14902.27|15025.11|14905.11|15022.27|14902.27|10
1623589450000|2021-06-13 13:04:10|15021.94|14901.94|15025.91|14905.91|15025.91|14905.91|15020.96|14900.96|10
1623589460000|2021-06-13 13:04:20|15025.9|14905.9|15029.08|14909.08|15029.31|14909.31|15025.9|14905.9|10
1623589470000|2021-06-13 13:04:30|15028.89|14908.89|15035.43|14915.43|15035.43|14915.43|15028.89|14908.89|10
1623589480000|2021-06-13 13:04:40|15035.91|14915.91|15039.84|14919.84|15039.84|14919.84|15035.91|14915.91|10
1623589490000|2021-06-13 13:04:50|15041.15|14921.15|15049.49|14929.49|15049.49|14929.49|15041.15|14921.15|10
1623589500000|2021-06-13 13:05:00|15049.94|14929.94|15054.82|14934.82|15054.82|14934.82|15049.94|14929.94|10
1623589510000|2021-06-13 13:05:10|15055.33|14935.33|15057.69|14937.69|15058.11|14938.11|15055.31|14935.31|10
1623589520000|2021-06-13 13:05:20|15057.74|14937.74|15059.94|14939.94|15060.1|14940.1|15057.74|14937.74|10
1623589530000|2021-06-13 13:05:30|15060.31|14940.31|15064.29|14944.29|15064.29|14944.29|15060.31|14940.31|10
1623589540000|2021-06-13 13:05:40|15065.25|14945.25|15068.2|14948.2|15068.2|14948.2|15065.25|14945.25|10
1623589550000|2021-06-13 13:05:50|15069.67|14949.67|15071.97|14951.97|15072.18|14952.18|15069.67|14949.67|10
1623589560000|2021-06-13 13:06:00|15072.11|14952.11|15075.88|14955.88|15076.07|14956.07|15072.11|14952.11|10
1623589570000|2021-06-13 13:06:10|15076.11|14956.11|15080.03|14960.03|15080.03|14960.03|15076.07|14956.07|10
1623589580000|2021-06-13 13:06:20|15080.05|14960.05|15079.21|14959.21|15080.05|14960.05|15079.08|14959.08|7
1623589590000|2021-06-13 13:06:30|15079.22|14959.22|15080.83|14960.83|15080.83|14960.83|15078.96|14958.96|9
1623589600000|2021-06-13 13:06:40|15081.55|14961.55|15090.21|14970.21|15090.21|14970.21|15081.55|14961.55|10
1623589610000|2021-06-13 13:06:50|15090.13|14970.13|15095.13|14975.13|15095.13|14975.13|15090.13|14970.13|10
1623589620000|2021-06-13 13:07:00|15095.32|14975.32|15095.15|14975.15|15096.03|14976.03|15095.15|14975.15|10
1623589630000|2021-06-13 13:07:10|15094.91|14974.91|15090.85|14970.85|15094.91|14974.91|15090.85|14970.85|10
1623589640000|2021-06-13 13:07:20|15090.79|14970.79|15088.21|14968.21|15090.79|14970.79|15088.04|14968.04|10
1623589650000|2021-06-13 13:07:30|15088.03|14968.03|15087.33|14967.33|15088.03|14968.03|15087.33|14967.33|9
1623589660000|2021-06-13 13:07:40|15087.94|14967.94|15090.49|14970.49|15090.49|14970.49|15087.94|14967.94|10
1623589670000|2021-06-13 13:07:50|15090.52|14970.52|15091.64|14971.64|15091.69|14971.69|15090.52|14970.52|9
1623589680000|2021-06-13 13:08:00|15092.28|14972.28|15092.58|14972.58|15093.18|14973.18|15091.84|14971.84|10
1623589690000|2021-06-13 13:08:10|15092.56|14972.56|15093.9|14973.9|15093.96|14973.96|15092.49|14972.49|10
1623589700000|2021-06-13 13:08:20|15094.03|14974.03|15096.86|14976.86|15096.86|14976.86|15094.03|14974.03|9
1623589710000|2021-06-13 13:08:30|15097.12|14977.12|15097.19|14977.19|15097.55|14977.55|15096.88|14976.88|9
1623589720000|2021-06-13 13:08:40|15096.77|14976.77|15097.02|14977.02|15097.59|14977.59|15096.77|14976.77|10
1623589730000|2021-06-13 13:08:50|15097.24|14977.24|15095.08|14975.08|15097.54|14977.54|15095.08|14975.08|10
1623589740000|2021-06-13 13:09:00|15095|14975|15093.18|14973.18|15095|14975|15093.18|14973.18|10
1623589750000|2021-06-13 13:09:10|15093.35|14973.35|15092.11|14972.11|15093.35|14973.35|15092.04|14972.04|10
1623589760000|2021-06-13 13:09:20|15091.93|14971.93|15091.2|14971.2|15092.5|14972.5|15091.2|14971.2|7
1623589770000|2021-06-13 13:09:30|15091.25|14971.25|15089.82|14969.82|15091.25|14971.25|15089.48|14969.48|10
1623589780000|2021-06-13 13:09:40|15089.78|14969.78|15087.16|14967.16|15089.91|14969.91|15087.16|14967.16|10
1623589790000|2021-06-13 13:09:50|15087.49|14967.49|15084.13|14964.13|15087.49|14967.49|15084.13|14964.13|9
1623589800000|2021-06-13 13:10:00|15084.19|14964.19|15080.87|14960.87|15084.19|14964.19|15080.87|14960.87|10
1623589810000|2021-06-13 13:10:10|15080.1|14960.1|15078.97|14958.97|15080.1|14960.1|15078.86|14958.86|9
1623589820000|2021-06-13 13:10:20|15078.44|14958.44|15076.96|14956.96|15078.44|14958.44|15076.58|14956.58|8
1623589830000|2021-06-13 13:10:30|15076.98|14956.98|15077.63|14957.63|15077.88|14957.88|15076.8|14956.8|9
1623589840000|2021-06-13 13:10:40|15077.47|14957.47|15078.62|14958.62|15078.68|14958.68|15077.47|14957.47|8
1623589850000|2021-06-13 13:10:50|15078.9|14958.9|15079.03|14959.03|15079.08|14959.08|15078.87|14958.87|10
1623589860000|2021-06-13 13:11:00|15078.93|14958.93|15078.15|14958.15|15079.54|14959.54|15078.15|14958.15|10
1623589870000|2021-06-13 13:11:10|15078.13|14958.13|15077.22|14957.22|15078.13|14958.13|15077.22|14957.22|10
1623589880000|2021-06-13 13:11:20|15077.88|14957.88|15080.16|14960.16|15080.16|14960.16|15077.88|14957.88|9
1623589890000|2021-06-13 13:11:30|15080.18|14960.18|15081.32|14961.32|15081.32|14961.32|15080.18|14960.18|10
1623589900000|2021-06-13 13:11:40|15081.97|14961.97|15081.24|14961.24|15082.42|14962.42|15081.24|14961.24|10
1623589910000|2021-06-13 13:11:50|15081.69|14961.69|15081.29|14961.29|15081.69|14961.69|15081.18|14961.18|9
1623589920000|2021-06-13 13:12:00|15081.57|14961.57|15079.52|14959.52|15081.57|14961.57|15079.52|14959.52|10
1623589930000|2021-06-13 13:12:10|15079.25|14959.25|15077.9|14957.9|15079.25|14959.25|15077.9|14957.9|9
1623589940000|2021-06-13 13:12:20|15077.86|14957.86|15076.24|14956.24|15077.87|14957.87|15076.24|14956.24|9
1623589950000|2021-06-13 13:12:30|15076.01|14956.01|15073.66|14953.66|15076.01|14956.01|15073.66|14953.66|10
1623589960000|2021-06-13 13:12:40|15073.63|14953.63|15072.67|14952.67|15073.63|14953.63|15072.65|14952.65|10
1623589970000|2021-06-13 13:12:50|15073.03|14953.03|15075.32|14955.32|15075.37|14955.37|15072.74|14952.74|8
1623589980000|2021-06-13 13:13:00|15074.9|14954.9|15075.64|14955.64|15075.64|14955.64|15074.7|14954.7|10
1623589990000|2021-06-13 13:13:10|15075.51|14955.51|15077.56|14957.56|15077.91|14957.91|15075.51|14955.51|9
1623590000000|2021-06-13 13:13:20|15077.42|14957.42|15077.08|14957.08|15077.51|14957.51|15077.08|14957.08|9
1623590010000|2021-06-13 13:13:30|15076.68|14956.68|15076.68|14956.68|15077.23|14957.23|15076.43|14956.43|10
1623590020000|2021-06-13 13:13:40|15076.5|14956.5|15077.18|14957.18|15077.18|14957.18|15076.5|14956.5|10
1623590030000|2021-06-13 13:13:50|15077|14957|15077.83|14957.83|15077.83|14957.83|15076.95|14956.95|9
1623590040000|2021-06-13 13:14:00|15077.48|14957.48|15077.59|14957.59|15078.09|14958.09|15077.36|14957.36|9
1623590050000|2021-06-13 13:14:10|15078.11|14958.11|15079.08|14959.08|15079.27|14959.27|15078.11|14958.11|10
1623590060000|2021-06-13 13:14:20|15079.05|14959.05|15078.6|14958.6|15079.05|14959.05|15078.6|14958.6|10
1623590070000|2021-06-13 13:14:30|15078.35|14958.35|15080.3|14960.3|15080.3|14960.3|15078.25|14958.25|10
1623590080000|2021-06-13 13:14:40|15079.95|14959.95|15082.29|14962.29|15082.29|14962.29|15079.89|14959.89|8
1623590090000|2021-06-13 13:14:50|15082.21|14962.21|15082.69|14962.69|15083.3|14963.3|15082.21|14962.21|10
1623590100000|2021-06-13 13:15:00|15082.37|14962.37|15081.25|14961.25|15082.37|14962.37|15080.98|14960.98|10
1623590110000|2021-06-13 13:15:10|15080.99|14960.99|15078.88|14958.88|15080.99|14960.99|15078.88|14958.88|9
1623590120000|2021-06-13 13:15:20|15078.07|14958.07|15076.32|14956.32|15078.07|14958.07|15076.3|14956.3|9
1623590130000|2021-06-13 13:15:30|15076.31|14956.31|15076.54|14956.54|15076.56|14956.56|15076.27|14956.27|10
1623590140000|2021-06-13 13:15:40|15076.45|14956.45|15077.01|14957.01|15077.01|14957.01|15075.93|14955.93|10
1623590150000|2021-06-13 13:15:50|15077.06|14957.06|15076.73|14956.73|15077.07|14957.07|15076.73|14956.73|10
1623590160000|2021-06-13 13:16:00|15076.68|14956.68|15077.75|14957.75|15077.75|14957.75|15076.21|14956.21|10
1623590170000|2021-06-13 13:16:10|15077.93|14957.93|15079.63|14959.63|15079.63|14959.63|15077.93|14957.93|9
1623590180000|2021-06-13 13:16:20|15081.01|14961.01|15082.65|14962.65|15082.65|14962.65|15081.01|14961.01|9
1623590190000|2021-06-13 13:16:30|15082.71|14962.71|15083.43|14963.43|15083.94|14963.94|15082.59|14962.59|10
1623590200000|2021-06-13 13:16:40|15083.64|14963.64|15082.77|14962.77|15083.64|14963.64|15082.72|14962.72|10
1623590210000|2021-06-13 13:16:50|15082.83|14962.83|15083.64|14963.64|15083.64|14963.64|15082.47|14962.47|10
1623590220000|2021-06-13 13:17:00|15083.99|14963.99|15084.22|14964.22|15084.94|14964.94|15083.99|14963.99|9
1623590230000|2021-06-13 13:17:10|15083.86|14963.86|15082.26|14962.26|15084.25|14964.25|15082.07|14962.07|10
1623590240000|2021-06-13 13:17:20|15082.32|14962.32|15082.2|14962.2|15082.78|14962.78|15082.19|14962.19|10
1623590250000|2021-06-13 13:17:30|15082.09|14962.09|15080.02|14960.02|15082.11|14962.11|15080.02|14960.02|8
1623590260000|2021-06-13 13:17:40|15079.93|14959.93|15077.72|14957.72|15079.93|14959.93|15077.72|14957.72|9
1623590270000|2021-06-13 13:17:50|15077.48|14957.48|15075.16|14955.16|15077.48|14957.48|15075.16|14955.16|10
1623590280000|2021-06-13 13:18:00|15073.67|14953.67|15073.02|14953.02|15074.04|14954.04|15073.02|14953.02|10
1623590290000|2021-06-13 13:18:10|15073.13|14953.13|15071.95|14951.95|15073.13|14953.13|15071.39|14951.39|10
1623590300000|2021-06-13 13:18:20|15072.17|14952.17|15071.24|14951.24|15072.3|14952.3|15071.22|14951.22|9
1623590310000|2021-06-13 13:18:30|15070.05|14950.05|15069.57|14949.57|15070.08|14950.08|15069.57|14949.57|10
1623590320000|2021-06-13 13:18:40|15069.68|14949.68|15067.96|14947.96|15069.78|14949.78|15067.96|14947.96|7
1623590330000|2021-06-13 13:18:50|15067.87|14947.87|15064.05|14944.05|15067.87|14947.87|15064.05|14944.05|10
1623590340000|2021-06-13 13:19:00|15063.98|14943.98|15062.59|14942.59|15063.98|14943.98|15062.59|14942.59|10
1623590350000|2021-06-13 13:19:10|15062.47|14942.47|15058|14938|15062.47|14942.47|15058|14938|10
1623590360000|2021-06-13 13:19:20|15057.86|14937.86|15054.58|14934.58|15057.86|14937.86|15054.58|14934.58|10
1623590370000|2021-06-13 13:19:30|15054.29|14934.29|15052.87|14932.87|15054.29|14934.29|15052.22|14932.22|10
1623590380000|2021-06-13 13:19:40|15052.99|14932.99|15053.63|14933.63|15054.13|14934.13|15052.99|14932.99|10
1623590390000|2021-06-13 13:19:50|15053.44|14933.44|15052.32|14932.32|15053.44|14933.44|15052.09|14932.09|10
1623590400000|2021-06-13 13:20:00|15052.51|14932.51|15052.27|14932.27|15052.58|14932.58|15051.67|14931.67|8
1623590410000|2021-06-13 13:20:10|15052.04|14932.04|15056.88|14936.88|15056.88|14936.88|15052.04|14932.04|10
1623590420000|2021-06-13 13:20:20|15056.82|14936.82|15057.47|14937.47|15058.15|14938.15|15056.82|14936.82|10
1623590430000|2021-06-13 13:20:30|15057.59|14937.59|15060.94|14940.94|15060.94|14940.94|15057.59|14937.59|9
1623590440000|2021-06-13 13:20:40|15061.14|14941.14|15062.63|14942.63|15062.63|14942.63|15060.62|14940.62|9
1623590450000|2021-06-13 13:20:50|15063.03|14943.03|15067.44|14947.44|15067.44|14947.44|15063.03|14943.03|10
1623590460000|2021-06-13 13:21:00|15068.13|14948.13|15069.5|14949.5|15070.25|14950.25|15068.13|14948.13|10
1623590470000|2021-06-13 13:21:10|15069.51|14949.51|15069.97|14949.97|15070.39|14950.39|15069.51|14949.51|10
1623590480000|2021-06-13 13:21:20|15070.12|14950.12|15071.71|14951.71|15071.82|14951.82|15070.1|14950.1|10
1623590490000|2021-06-13 13:21:30|15071.29|14951.29|15072.69|14952.69|15073.04|14953.04|15071.29|14951.29|10
1623590500000|2021-06-13 13:21:40|15072.65|14952.65|15076.54|14956.54|15076.54|14956.54|15072.65|14952.65|10
1623590510000|2021-06-13 13:21:50|15076.5|14956.5|15081.8|14961.8|15081.8|14961.8|15076.5|14956.5|10
1623590520000|2021-06-13 13:22:00|15082.3|14962.3|15086.43|14966.43|15086.43|14966.43|15082.3|14962.3|10
1623590530000|2021-06-13 13:22:10|15086.59|14966.59|15095.02|14975.02|15095.02|14975.02|15086.5|14966.5|10
1623590540000|2021-06-13 13:22:20|15095.85|14975.85|15095.89|14975.89|15097.71|14977.71|15095.85|14975.85|10
1623590550000|2021-06-13 13:22:30|15095.96|14975.96|15097.22|14977.22|15097.45|14977.45|15095.96|14975.96|10
1623590560000|2021-06-13 13:22:40|15098|14978|15100.82|14980.82|15100.82|14980.82|15097.88|14977.88|9
1623590570000|2021-06-13 13:22:50|15100.83|14980.83|15102.4|14982.4|15102.4|14982.4|15100.83|14980.83|10
1623590580000|2021-06-13 13:23:00|15102.31|14982.31|15102.13|14982.13|15102.45|14982.45|15101.96|14981.96|8
1623590590000|2021-06-13 13:23:10|15102.51|14982.51|15105.16|14985.16|15105.16|14985.16|15102.51|14982.51|9
1623590600000|2021-06-13 13:23:20|15105.2|14985.2|15106.1|14986.1|15106.1|14986.1|15105.11|14985.11|9
1623590610000|2021-06-13 13:23:30|15106.38|14986.38|15105.43|14985.43|15106.4|14986.4|15104.82|14984.82|10
1623590620000|2021-06-13 13:23:40|15105.54|14985.54|15106.46|14986.46|15106.46|14986.46|15105.47|14985.47|8
1623590630000|2021-06-13 13:23:50|15106.47|14986.47|15106.1|14986.1|15106.77|14986.77|15105.69|14985.69|9
1623590640000|2021-06-13 13:24:00|15105.97|14985.97|15105.95|14985.95|15106.32|14986.32|15105.57|14985.57|9
1623590650000|2021-06-13 13:24:10|15105.75|14985.75|15106.5|14986.5|15106.61|14986.61|15105.56|14985.56|10
1623590660000|2021-06-13 13:24:20|15106.55|14986.55|15105.87|14985.87|15106.97|14986.97|15105.6|14985.6|10
1623590670000|2021-06-13 13:24:30|15105.93|14985.93|15103.86|14983.86|15105.93|14985.93|15103.86|14983.86|9
1623590680000|2021-06-13 13:24:40|15103.41|14983.41|15105.28|14985.28|15105.83|14985.83|15103.41|14983.41|10
1623590690000|2021-06-13 13:24:50|15105.07|14985.07|15104.04|14984.04|15105.16|14985.16|15104.04|14984.04|10
1623590700000|2021-06-13 13:25:00|15103.6|14983.6|15103.22|14983.22|15103.78|14983.78|15103.22|14983.22|8
1623590710000|2021-06-13 13:25:10|15103.08|14983.08|15101.86|14981.86|15103.38|14983.38|15101.41|14981.41|9
1623590720000|2021-06-13 13:25:20|15101.89|14981.89|15102.35|14982.35|15102.55|14982.55|15101.89|14981.89|9
1623590730000|2021-06-13 13:25:30|15102.82|14982.82|15102.09|14982.09|15102.86|14982.86|15102.09|14982.09|7
1623590740000|2021-06-13 13:25:40|15102.38|14982.38|15104.52|14984.52|15104.52|14984.52|15102.38|14982.38|10
1623590750000|2021-06-13 13:25:50|15104.98|14984.98|15108.41|14988.41|15108.41|14988.41|15104.98|14984.98|10
1623590760000|2021-06-13 13:26:00|15108.47|14988.47|15105.71|14985.71|15108.47|14988.47|15105.71|14985.71|7
1623590770000|2021-06-13 13:26:10|15105.51|14985.51|15104.21|14984.21|15105.51|14985.51|15104.1|14984.1|10
1623590780000|2021-06-13 13:26:20|15103.98|14983.98|15103.71|14983.71|15103.98|14983.98|15103.46|14983.46|9
1623590790000|2021-06-13 13:26:30|15103.64|14983.64|15103.27|14983.27|15103.64|14983.64|15103.27|14983.27|9
1623590800000|2021-06-13 13:26:40|15103.32|14983.32|15104.37|14984.37|15104.37|14984.37|15103.1|14983.1|10
1623590810000|2021-06-13 13:26:50|15104.26|14984.26|15105.35|14985.35|15105.47|14985.47|15104.26|14984.26|9
1623590820000|2021-06-13 13:27:00|15105.56|14985.56|15106|14986|15106.09|14986.09|15105.42|14985.42|10
1623590830000|2021-06-13 13:27:10|15106.12|14986.12|15106.42|14986.42|15106.42|14986.42|15106.06|14986.06|9
1623590840000|2021-06-13 13:27:20|15106.54|14986.54|15107.56|14987.56|15107.56|14987.56|15106.54|14986.54|10
1623590850000|2021-06-13 13:27:30|15107.03|14987.03|15109.3|14989.3|15109.3|14989.3|15107.03|14987.03|10
1623590860000|2021-06-13 13:27:40|15109.15|14989.15|15110.4|14990.4|15110.4|14990.4|15109.15|14989.15|9
1623590870000|2021-06-13 13:27:50|15110.43|14990.43|15112.91|14992.91|15112.91|14992.91|15110.35|14990.35|10
1623590880000|2021-06-13 13:28:00|15112.79|14992.79|15111.57|14991.57|15113.19|14993.19|15111.26|14991.26|10
1623590890000|2021-06-13 13:28:10|15111.54|14991.54|15110.94|14990.94|15111.55|14991.55|15110.82|14990.82|8
1623590900000|2021-06-13 13:28:20|15111.05|14991.05|15108.81|14988.81|15111.05|14991.05|15108.77|14988.77|9
1623590910000|2021-06-13 13:28:30|15108.94|14988.94|15109.36|14989.36|15109.36|14989.36|15108.57|14988.57|10
1623590920000|2021-06-13 13:28:40|15109.16|14989.16|15108.95|14988.95|15109.31|14989.31|15108.95|14988.95|8
1623590930000|2021-06-13 13:28:50|15108.69|14988.69|15107.36|14987.36|15109.06|14989.06|15107.36|14987.36|9
1623590940000|2021-06-13 13:29:00|15107.38|14987.38|15107.35|14987.35|15107.87|14987.87|15107.28|14987.28|9
1623590950000|2021-06-13 13:29:10|15107.49|14987.49|15107.68|14987.68|15107.68|14987.68|15106.64|14986.64|9
1623590960000|2021-06-13 13:29:20|15107.69|14987.69|15107.92|14987.92|15107.92|14987.92|15107.5|14987.5|10
1623590970000|2021-06-13 13:29:30|15107.79|14987.79|15107.91|14987.91|15108.01|14988.01|15107.77|14987.77|10
1623590980000|2021-06-13 13:29:40|15108.03|14988.03|15108.28|14988.28|15108.31|14988.31|15107.57|14987.57|10
1623590990000|2021-06-13 13:29:50|15109.09|14989.09|15112.64|14992.64|15112.88|14992.88|15109.09|14989.09|10
1623591000000|2021-06-13 13:30:00|15112.68|14992.68|15113.75|14993.75|15113.86|14993.86|15112.68|14992.68|10
1623591010000|2021-06-13 13:30:10|15113.98|14993.98|15112.04|14992.04|15114.04|14994.04|15112.04|14992.04|10
1623591020000|2021-06-13 13:30:20|15112|14992|15110.57|14990.57|15112.15|14992.15|15110.57|14990.57|10
1623591030000|2021-06-13 13:30:30|15110.46|14990.46|15110.32|14990.32|15110.65|14990.65|15110.14|14990.14|9
1623591040000|2021-06-13 13:30:40|15110.21|14990.21|15108.63|14988.63|15110.3|14990.3|15108.42|14988.42|10
1623591050000|2021-06-13 13:30:50|15109.51|14989.51|15109.63|14989.63|15109.99|14989.99|15108.84|14988.84|10
1623591060000|2021-06-13 13:31:00|15109.39|14989.39|15107.11|14987.11|15109.39|14989.39|15107.11|14987.11|10
1623591070000|2021-06-13 13:31:10|15106.45|14986.45|15105.25|14985.25|15106.53|14986.53|15105.25|14985.25|10
1623591080000|2021-06-13 13:31:20|15104.48|14984.48|15103.47|14983.47|15104.74|14984.74|15103.47|14983.47|10
1623591090000|2021-06-13 13:31:30|15103.6|14983.6|15100.64|14980.64|15103.6|14983.6|15100.64|14980.64|10
1623591100000|2021-06-13 13:31:40|15100.52|14980.52|15100.51|14980.51|15100.63|14980.63|15100.09|14980.09|10
1623591110000|2021-06-13 13:31:50|15100.75|14980.75|15101.16|14981.16|15101.87|14981.87|15100.75|14980.75|9
1623591120000|2021-06-13 13:32:00|15101.39|14981.39|15100.23|14980.23|15101.39|14981.39|15100.04|14980.04|9
1623591130000|2021-06-13 13:32:10|15100.05|14980.05|15099.72|14979.72|15100.05|14980.05|15099.66|14979.66|10
1623591140000|2021-06-13 13:32:20|15100.4|14980.4|15101.67|14981.67|15101.67|14981.67|15100.04|14980.04|10
1623591150000|2021-06-13 13:32:30|15101.76|14981.76|15102.27|14982.27|15102.69|14982.69|15101.76|14981.76|10
1623591160000|2021-06-13 13:32:40|15102.62|14982.62|15103.21|14983.21|15103.21|14983.21|15102.14|14982.14|10
1623591170000|2021-06-13 13:32:50|15103.36|14983.36|15102.71|14982.71|15103.36|14983.36|15102.59|14982.59|9
1623591180000|2021-06-13 13:33:00|15102.8|14982.8|15103.41|14983.41|15103.5|14983.5|15102.73|14982.73|10
1623591190000|2021-06-13 13:33:10|15103.28|14983.28|15102.25|14982.25|15103.28|14983.28|15102.25|14982.25|10
1623591200000|2021-06-13 13:33:20|15103.08|14983.08|15101.96|14981.96|15103.36|14983.36|15101.96|14981.96|10
1623591210000|2021-06-13 13:33:30|15101.48|14981.48|15097.83|14977.83|15101.5|14981.5|15097.83|14977.83|10
1623591220000|2021-06-13 13:33:40|15097.86|14977.86|15095.74|14975.74|15097.86|14977.86|15095.21|14975.21|10
1623591230000|2021-06-13 13:33:50|15092.8|14972.8|15087.79|14967.79|15092.8|14972.8|15087.79|14967.79|10
1623591240000|2021-06-13 13:34:00|15087.63|14967.63|15084.41|14964.41|15087.73|14967.73|15084.41|14964.41|10
1623591250000|2021-06-13 13:34:10|15083.72|14963.72|15082.75|14962.75|15083.72|14963.72|15082.75|14962.75|10
1623591260000|2021-06-13 13:34:20|15082.57|14962.57|15081.72|14961.72|15083.04|14963.04|15081.32|14961.32|10
1623591270000|2021-06-13 13:34:30|15081.55|14961.55|15079.81|14959.81|15081.64|14961.64|15079.78|14959.78|10
1623591280000|2021-06-13 13:34:40|15079.67|14959.67|15078.22|14958.22|15079.97|14959.97|15078.22|14958.22|10
1623591290000|2021-06-13 13:34:50|15078.26|14958.26|15076.91|14956.91|15078.26|14958.26|15076.67|14956.67|10
1623591300000|2021-06-13 13:35:00|15076.89|14956.89|15071.21|14951.21|15076.89|14956.89|15071.21|14951.21|10
1623591310000|2021-06-13 13:35:10|15071.18|14951.18|15064.53|14944.53|15071.18|14951.18|15064.53|14944.53|9
1623591320000|2021-06-13 13:35:20|15063.97|14943.97|15062.59|14942.59|15064.17|14944.17|15062.59|14942.59|10
1623591330000|2021-06-13 13:35:30|15062.24|14942.24|15061.27|14941.27|15062.24|14942.24|15060.99|14940.99|10
1623591340000|2021-06-13 13:35:40|15061.2|14941.2|15060.97|14940.97|15061.2|14941.2|15059.53|14939.53|8
1623591350000|2021-06-13 13:35:50|15061.02|14941.02|15060.63|14940.63|15061.28|14941.28|15060.63|14940.63|9
1623591360000|2021-06-13 13:36:00|15061.03|14941.03|15059.88|14939.88|15061.1|14941.1|15059.88|14939.88|9
1623591370000|2021-06-13 13:36:10|15060.16|14940.16|15062.53|14942.53|15062.53|14942.53|15060.07|14940.07|10
1623591380000|2021-06-13 13:36:20|15062.44|14942.44|15063.84|14943.84|15063.84|14943.84|15062.25|14942.25|7
1623591390000|2021-06-13 13:36:30|15063.46|14943.46|15065.93|14945.93|15065.93|14945.93|15063.46|14943.46|10
1623591400000|2021-06-13 13:36:40|15066.63|14946.63|15069.22|14949.22|15069.22|14949.22|15066.63|14946.63|9
1623591410000|2021-06-13 13:36:50|15069.56|14949.56|15071.73|14951.73|15071.73|14951.73|15069.56|14949.56|10
1623591420000|2021-06-13 13:37:00|15072.29|14952.29|15074.39|14954.39|15074.39|14954.39|15072.29|14952.29|9
1623591430000|2021-06-13 13:37:10|15074.43|14954.43|15076.24|14956.24|15076.24|14956.24|15074.03|14954.03|10
1623591440000|2021-06-13 13:37:20|15076.41|14956.41|15077.11|14957.11|15077.31|14957.31|15075.62|14955.62|8
1623591450000|2021-06-13 13:37:30|15077.13|14957.13|15077.58|14957.58|15077.72|14957.72|15076.82|14956.82|9
1623591460000|2021-06-13 13:37:40|15077.47|14957.47|15077.97|14957.97|15078.27|14958.27|15077.47|14957.47|9
1623591470000|2021-06-13 13:37:50|15078.08|14958.08|15081.01|14961.01|15081.01|14961.01|15077.58|14957.58|10
1623591480000|2021-06-13 13:38:00|15081.33|14961.33|15083.07|14963.07|15083.13|14963.13|15081.33|14961.33|8
1623591490000|2021-06-13 13:38:10|15083.35|14963.35|15081.63|14961.63|15083.71|14963.71|15081.23|14961.23|10
1623591500000|2021-06-13 13:38:20|15081.48|14961.48|15082.85|14962.85|15082.9|14962.9|15081.41|14961.41|10
1623591510000|2021-06-13 13:38:30|15082.37|14962.37|15085.7|14965.7|15085.7|14965.7|15082.06|14962.06|10
1623591520000|2021-06-13 13:38:40|15086.5|14966.5|15093.68|14973.68|15093.68|14973.68|15086.31|14966.31|10
1623591530000|2021-06-13 13:38:50|15094.4|14974.4|15097.49|14977.49|15097.49|14977.49|15094.4|14974.4|10
1623591540000|2021-06-13 13:39:00|15097.65|14977.65|15099.56|14979.56|15099.56|14979.56|15097.65|14977.65|10
1623591550000|2021-06-13 13:39:10|15099.71|14979.71|15103.24|14983.24|15103.24|14983.24|15099.71|14979.71|10
1623591560000|2021-06-13 13:39:20|15103.07|14983.07|15106.91|14986.91|15106.91|14986.91|15103.07|14983.07|10
1623591570000|2021-06-13 13:39:30|15107.54|14987.54|15109.5|14989.5|15109.66|14989.66|15107.54|14987.54|9
1623591580000|2021-06-13 13:39:40|15110.55|14990.55|15115.6|14995.6|15115.73|14995.73|15109.99|14989.99|10
1623591590000|2021-06-13 13:39:50|15116.22|14996.22|15119.96|14999.96|15119.96|14999.96|15116.22|14996.22|10
1623591600000|2021-06-13 13:40:00|15120.39|15000.39|15121.31|15001.31|15121.31|15001.31|15120.09|15000.09|10
1623591610000|2021-06-13 13:40:10|15121.44|15001.44|15120.46|15000.46|15122.19|15002.19|15120.16|15000.16|10
1623591620000|2021-06-13 13:40:20|15120.75|15000.75|15119.37|14999.37|15120.81|15000.81|15119.23|14999.23|9
1623591630000|2021-06-13 13:40:30|15119.35|14999.35|15116.59|14996.59|15119.35|14999.35|15116.59|14996.59|10
1623591640000|2021-06-13 13:40:40|15116.42|14996.42|15115.56|14995.56|15116.42|14996.42|15115.55|14995.55|9
1623591650000|2021-06-13 13:40:50|15115.49|14995.49|15113.87|14993.87|15115.69|14995.69|15113.87|14993.87|10
1623591660000|2021-06-13 13:41:00|15113.07|14993.07|15111.84|14991.84|15113.07|14993.07|15111.84|14991.84|9
1623591670000|2021-06-13 13:41:10|15111.86|14991.86|15114.15|14994.15|15114.46|14994.46|15111.86|14991.86|10
1623591680000|2021-06-13 13:41:20|15114.19|14994.19|15113.24|14993.24|15114.25|14994.25|15112.68|14992.68|10
1623591690000|2021-06-13 13:41:30|15113.03|14993.03|15113.27|14993.27|15113.67|14993.67|15113.03|14993.03|7
1623591700000|2021-06-13 13:41:40|15113.3|14993.3|15114.53|14994.53|15114.53|14994.53|15113.3|14993.3|10
1623591710000|2021-06-13 13:41:50|15114.73|14994.73|15115.48|14995.48|15116.57|14996.57|15114.73|14994.73|9
1623591720000|2021-06-13 13:42:00|15115.46|14995.46|15112.59|14992.59|15115.47|14995.47|15112.59|14992.59|10
1623591730000|2021-06-13 13:42:10|15112.46|14992.46|15109.71|14989.71|15112.46|14992.46|15109.71|14989.71|10
1623591740000|2021-06-13 13:42:20|15109.63|14989.63|15110.27|14990.27|15110.31|14990.31|15109.02|14989.02|9
1623591750000|2021-06-13 13:42:30|15110.12|14990.12|15110.69|14990.69|15110.69|14990.69|15109.77|14989.77|8
1623591760000|2021-06-13 13:42:40|15110.57|14990.57|15110.89|14990.89|15110.89|14990.89|15110.52|14990.52|9
1623591770000|2021-06-13 13:42:50|15110.96|14990.96|15110.13|14990.13|15111.32|14991.32|15110.13|14990.13|9
1623591780000|2021-06-13 13:43:00|15109.89|14989.89|15109.57|14989.57|15109.89|14989.89|15109.1|14989.1|10
1623591790000|2021-06-13 13:43:10|15109.61|14989.61|15112.4|14992.4|15112.49|14992.49|15109.61|14989.61|10
1623591800000|2021-06-13 13:43:20|15111.99|14991.99|15112.26|14992.26|15112.37|14992.37|15111.99|14991.99|7
1623591810000|2021-06-13 13:43:30|15112.16|14992.16|15112.42|14992.42|15112.42|14992.42|15112.16|14992.16|7
1623591820000|2021-06-13 13:43:40|15112.55|14992.55|15113.68|14993.68|15113.68|14993.68|15112.55|14992.55|9
1623591830000|2021-06-13 13:43:50|15113.56|14993.56|15115.88|14995.88|15115.92|14995.92|15113.56|14993.56|9
1623591840000|2021-06-13 13:44:00|15115.9|14995.9|15116.74|14996.74|15116.74|14996.74|15115.48|14995.48|10
1623591850000|2021-06-13 13:44:10|15116.32|14996.32|15116.67|14996.67|15116.9|14996.9|15116.27|14996.27|10
1623591860000|2021-06-13 13:44:20|15116.74|14996.74|15116.19|14996.19|15116.74|14996.74|15116.05|14996.05|10
1623591870000|2021-06-13 13:44:30|15115.72|14995.72|15116.23|14996.23|15116.53|14996.53|15115.42|14995.42|9
1623591880000|2021-06-13 13:44:40|15116.3|14996.3|15117.36|14997.36|15117.43|14997.43|15116.3|14996.3|8
1623591890000|2021-06-13 13:44:50|15117.37|14997.37|15118.12|14998.12|15118.12|14998.12|15117.37|14997.37|7
1623591900000|2021-06-13 13:45:00|15118.27|14998.27|15122.26|15002.26|15122.26|15002.26|15118.27|14998.27|10
1623591910000|2021-06-13 13:45:10|15122.38|15002.38|15122.33|15002.33|15122.75|15002.75|15121.97|15001.97|10
1623591920000|2021-06-13 13:45:20|15122.41|15002.41|15122.97|15002.97|15122.97|15002.97|15122.15|15002.15|10
1623591930000|2021-06-13 13:45:30|15122.87|15002.87|15122.91|15002.91|15123.14|15003.14|15122.85|15002.85|9
1623591940000|2021-06-13 13:45:40|15123.29|15003.29|15124.33|15004.33|15124.33|15004.33|15123.29|15003.29|10
1623591950000|2021-06-13 13:45:50|15124.11|15004.11|15126.04|15006.04|15126.88|15006.88|15124.11|15004.11|10
1623591960000|2021-06-13 13:46:00|15125.28|15005.28|15126.02|15006.02|15126.78|15006.78|15125.28|15005.28|10
1623591970000|2021-06-13 13:46:10|15126.03|15006.03|15126.29|15006.29|15126.94|15006.94|15126.03|15006.03|10
1623591980000|2021-06-13 13:46:20|15126.32|15006.32|15127|15007|15127.32|15007.32|15126.32|15006.32|10
1623591990000|2021-06-13 13:46:30|15127.21|15007.21|15125.97|15005.97|15127.46|15007.46|15124.3|15004.3|10
1623592000000|2021-06-13 13:46:40|15125.67|15005.67|15125.45|15005.45|15125.92|15005.92|15125.45|15005.45|8
1623592010000|2021-06-13 13:46:50|15125.11|15005.11|15124.91|15004.91|15125.69|15005.69|15124.91|15004.91|10
1623592020000|2021-06-13 13:47:00|15124.52|15004.52|15124.82|15004.82|15125.28|15005.28|15124.47|15004.47|8
1623592030000|2021-06-13 13:47:10|15124.53|15004.53|15124.49|15004.49|15124.53|15004.53|15123.74|15003.74|10
1623592040000|2021-06-13 13:47:20|15124.01|15004.01|15123.56|15003.56|15124.83|15004.83|15123.56|15003.56|9
1623592050000|2021-06-13 13:47:30|15123.41|15003.41|15120.13|15000.13|15123.52|15003.52|15120.13|15000.13|9
1623592060000|2021-06-13 13:47:40|15119.96|14999.96|15117.92|14997.92|15120.12|15000.12|15117.92|14997.92|10
1623592070000|2021-06-13 13:47:50|15117.53|14997.53|15116.47|14996.47|15117.6|14997.6|15116.46|14996.46|10
1623592080000|2021-06-13 13:48:00|15116.45|14996.45|15114.97|14994.97|15116.49|14996.49|15114.43|14994.43|10
1623592090000|2021-06-13 13:48:10|15114.95|14994.95|15117.36|14997.36|15117.36|14997.36|15114.95|14994.95|9
1623592100000|2021-06-13 13:48:20|15117.4|14997.4|15119.25|14999.25|15119.25|14999.25|15117.4|14997.4|9
1623592110000|2021-06-13 13:48:30|15119.49|14999.49|15120.22|15000.22|15120.5|15000.5|15119.43|14999.43|9
1623592120000|2021-06-13 13:48:40|15120.4|15000.4|15117|14997|15120.4|15000.4|15116.79|14996.79|9
1623592130000|2021-06-13 13:48:50|15116.55|14996.55|15116.78|14996.78|15117.25|14997.25|15116.55|14996.55|9
1623592140000|2021-06-13 13:49:00|15117.05|14997.05|15117.05|14997.05|15117.85|14997.85|15117.05|14997.05|9
1623592150000|2021-06-13 13:49:10|15116.75|14996.75|15114.67|14994.67|15116.75|14996.75|15114.67|14994.67|10
1623592160000|2021-06-13 13:49:20|15114.52|14994.52|15114.78|14994.78|15114.78|14994.78|15114.37|14994.37|10
1623592170000|2021-06-13 13:49:30|15113.61|14993.61|15111.42|14991.42|15113.61|14993.61|15111.42|14991.42|9
1623592180000|2021-06-13 13:49:40|15111.6|14991.6|15110.13|14990.13|15111.6|14991.6|15110.13|14990.13|10
1623592190000|2021-06-13 13:49:50|15109.89|14989.89|15109.19|14989.19|15109.98|14989.98|15109.13|14989.13|10
1623592200000|2021-06-13 13:50:00|15108.63|14988.63|15106.54|14986.54|15108.96|14988.96|15106.54|14986.54|10
1623592210000|2021-06-13 13:50:10|15106.35|14986.35|15105.09|14985.09|15106.35|14986.35|15105.01|14985.01|10
1623592220000|2021-06-13 13:50:20|15104.39|14984.39|15102.38|14982.38|15104.39|14984.39|15102.38|14982.38|10
1623592230000|2021-06-13 13:50:30|15102.18|14982.18|15103.91|14983.91|15103.91|14983.91|15102.18|14982.18|8
1623592240000|2021-06-13 13:50:40|15103.92|14983.92|15104.95|14984.95|15105.28|14985.28|15103.85|14983.85|9
1623592250000|2021-06-13 13:50:50|15105.12|14985.12|15104.56|14984.56|15105.25|14985.25|15104.56|14984.56|8
1623592260000|2021-06-13 13:51:00|15104.71|14984.71|15103.29|14983.29|15104.71|14984.71|15103.28|14983.28|10
1623592270000|2021-06-13 13:51:10|15103.22|14983.22|15102.91|14982.91|15103.22|14983.22|15102.54|14982.54|9
1623592280000|2021-06-13 13:51:20|15102.65|14982.65|15102.57|14982.57|15102.78|14982.78|15102.36|14982.36|9
1623592290000|2021-06-13 13:51:30|15102.59|14982.59|15102.12|14982.12|15102.59|14982.59|15101.76|14981.76|8
1623592300000|2021-06-13 13:51:40|15102.04|14982.04|15102.7|14982.7|15102.72|14982.72|15102.04|14982.04|10
1623592310000|2021-06-13 13:51:50|15102.5|14982.5|15103.18|14983.18|15103.18|14983.18|15102.31|14982.31|9
1623592320000|2021-06-13 13:52:00|15103.16|14983.16|15102.53|14982.53|15103.21|14983.21|15102.52|14982.52|9
1623592330000|2021-06-13 13:52:10|15102.51|14982.51|15101.77|14981.77|15102.51|14982.51|15101.77|14981.77|8
1623592340000|2021-06-13 13:52:20|15101.59|14981.59|15101.7|14981.7|15101.88|14981.88|15101.59|14981.59|9
1623592350000|2021-06-13 13:52:30|15101.98|14981.98|15101.73|14981.73|15102.11|14982.11|15101.55|14981.55|10
1623592360000|2021-06-13 13:52:40|15102.07|14982.07|15103.21|14983.21|15103.21|14983.21|15102.07|14982.07|10
1623592370000|2021-06-13 13:52:50|15103.3|14983.3|15105.7|14985.7|15105.7|14985.7|15103.09|14983.09|10
1623592380000|2021-06-13 13:53:00|15105.91|14985.91|15107.29|14987.29|15107.29|14987.29|15105.91|14985.91|10
1623592390000|2021-06-13 13:53:10|15107.3|14987.3|15108.12|14988.12|15108.12|14988.12|15107.3|14987.3|9
1623592400000|2021-06-13 13:53:20|15108.33|14988.33|15112.76|14992.76|15112.76|14992.76|15108.33|14988.33|9
1623592410000|2021-06-13 13:53:30|15113.17|14993.17|15114.77|14994.77|15114.77|14994.77|15113.15|14993.15|10
1623592420000|2021-06-13 13:53:40|15116.08|14996.08|15115.86|14995.86|15116.34|14996.34|15115.6|14995.6|10
1623592430000|2021-06-13 13:53:50|15115.51|14995.51|15113.9|14993.9|15115.73|14995.73|15113.9|14993.9|10
1623592440000|2021-06-13 13:54:00|15113.19|14993.19|15110.99|14990.99|15113.4|14993.4|15110.99|14990.99|10
1623592450000|2021-06-13 13:54:10|15110.93|14990.93|15109.06|14989.06|15111.13|14991.13|15109.06|14989.06|10
1623592460000|2021-06-13 13:54:20|15109.05|14989.05|15106.52|14986.52|15109.05|14989.05|15106.52|14986.52|9
1623592470000|2021-06-13 13:54:30|15106.32|14986.32|15103.07|14983.07|15106.32|14986.32|15103.07|14983.07|9
1623592480000|2021-06-13 13:54:40|15103.06|14983.06|15100.57|14980.57|15103.06|14983.06|15100.57|14980.57|9
1623592490000|2021-06-13 13:54:50|15100.32|14980.32|15097.59|14977.59|15100.32|14980.32|15097.59|14977.59|10
1623592500000|2021-06-13 13:55:00|15097.31|14977.31|15095.49|14975.49|15097.31|14977.31|15095.49|14975.49|10
1623592510000|2021-06-13 13:55:10|15095.5|14975.5|15097.86|14977.86|15097.86|14977.86|15095.29|14975.29|10
1623592520000|2021-06-13 13:55:20|15098.05|14978.05|15099.29|14979.29|15099.29|14979.29|15098.05|14978.05|10
1623592530000|2021-06-13 13:55:30|15099.18|14979.18|15100|14980|15100|14980|15099.11|14979.11|8
1623592540000|2021-06-13 13:55:40|15100.03|14980.03|15098.01|14978.01|15100.03|14980.03|15098.01|14978.01|8
1623592550000|2021-06-13 13:55:50|15097.96|14977.96|15096.13|14976.13|15097.96|14977.96|15096.13|14976.13|8
1623592560000|2021-06-13 13:56:00|15096.14|14976.14|15096.33|14976.33|15096.86|14976.86|15096.14|14976.14|9
1623592570000|2021-06-13 13:56:10|15096.39|14976.39|15095.84|14975.84|15096.49|14976.49|15095.72|14975.72|10
1623592580000|2021-06-13 13:56:20|15095.55|14975.55|15094.25|14974.25|15095.55|14975.55|15094.19|14974.19|10
1623592590000|2021-06-13 13:56:30|15093.91|14973.91|15092.1|14972.1|15093.91|14973.91|15092.01|14972.01|10
1623592600000|2021-06-13 13:56:40|15091.41|14971.41|15086.54|14966.54|15091.41|14971.41|15086.54|14966.54|10
1623592610000|2021-06-13 13:56:50|15086.2|14966.2|15084.03|14964.03|15086.2|14966.2|15084.03|14964.03|10
1623592620000|2021-06-13 13:57:00|15084.12|14964.12|15084.68|14964.68|15085.19|14965.19|15084.1|14964.1|9
1623592630000|2021-06-13 13:57:10|15084.89|14964.89|15084.68|14964.68|15084.89|14964.89|15084.14|14964.14|9
1623592640000|2021-06-13 13:57:20|15084.72|14964.72|15085.95|14965.95|15085.95|14965.95|15084.55|14964.55|10
1623592650000|2021-06-13 13:57:30|15085.97|14965.97|15087.12|14967.12|15087.12|14967.12|15085.95|14965.95|10
1623592660000|2021-06-13 13:57:40|15087.31|14967.31|15086.34|14966.34|15087.55|14967.55|15086.34|14966.34|10
1623592670000|2021-06-13 13:57:50|15086.87|14966.87|15086.03|14966.03|15086.87|14966.87|15085.85|14965.85|10
1623592680000|2021-06-13 13:58:00|15086.05|14966.05|15087.06|14967.06|15087.08|14967.08|15085.77|14965.77|9
1623592690000|2021-06-13 13:58:10|15087.51|14967.51|15086.43|14966.43|15087.54|14967.54|15086.42|14966.42|10
1623592700000|2021-06-13 13:58:20|15086.09|14966.09|15082.79|14962.79|15086.09|14966.09|15082.79|14962.79|9
1623592710000|2021-06-13 13:58:30|15082.77|14962.77|15079.38|14959.38|15082.82|14962.82|15079.38|14959.38|10
1623592720000|2021-06-13 13:58:40|15079.21|14959.21|15075|14955|15079.21|14959.21|15075|14955|10
1623592730000|2021-06-13 13:58:50|15073.5|14953.5|15069.91|14949.91|15073.5|14953.5|15069.91|14949.91|10
1623592740000|2021-06-13 13:59:00|15069.38|14949.38|15068.32|14948.32|15069.66|14949.66|15068.14|14948.14|10
1623592750000|2021-06-13 13:59:10|15068.22|14948.22|15070.18|14950.18|15070.18|14950.18|15067.39|14947.39|9
1623592760000|2021-06-13 13:59:20|15070.49|14950.49|15070.63|14950.63|15070.69|14950.69|15070.17|14950.17|10
1623592770000|2021-06-13 13:59:30|15070.26|14950.26|15071.77|14951.77|15071.89|14951.89|15070.14|14950.14|9
1623592780000|2021-06-13 13:59:40|15071.65|14951.65|15071.92|14951.92|15072.25|14952.25|15071.49|14951.49|10
1623592790000|2021-06-13 13:59:50|15071.67|14951.67|15072.63|14952.63|15072.76|14952.76|15071.67|14951.67|9
1623592800000|2021-06-13 14:00:00|15072.08|14952.08|15070.85|14950.85|15072.29|14952.29|15070.85|14950.85|9
1623592810000|2021-06-13 14:00:10|15070.31|14950.31|15071.17|14951.17|15071.17|14951.17|15069.21|14949.21|10
1623592820000|2021-06-13 14:00:20|15071.39|14951.39|15068.62|14948.62|15071.39|14951.39|15068.62|14948.62|10
1623592830000|2021-06-13 14:00:30|15068.36|14948.36|15068.73|14948.73|15068.76|14948.76|15068.32|14948.32|10
1623592840000|2021-06-13 14:00:40|15068.19|14948.19|15069.15|14949.15|15069.15|14949.15|15068.1|14948.1|10
1623592850000|2021-06-13 14:00:50|15069.41|14949.41|15073.12|14953.12|15073.12|14953.12|15069.41|14949.41|10
1623592860000|2021-06-13 14:01:00|15073.49|14953.49|15078.8|14958.8|15078.8|14958.8|15073.49|14953.49|10
1623592870000|2021-06-13 14:01:10|15080.26|14960.26|15084.04|14964.04|15084.6|14964.6|15080.26|14960.26|10
1623592880000|2021-06-13 14:01:20|15083.83|14963.83|15082.35|14962.35|15083.83|14963.83|15082.35|14962.35|10
1623592890000|2021-06-13 14:01:30|15082.33|14962.33|15082.14|14962.14|15082.57|14962.57|15081.63|14961.63|10
1623592900000|2021-06-13 14:01:40|15082.22|14962.22|15082.52|14962.52|15082.52|14962.52|15081.98|14961.98|9
1623592910000|2021-06-13 14:01:50|15082.48|14962.48|15083|14963|15083.23|14963.23|15082.48|14962.48|10
1623592920000|2021-06-13 14:02:00|15083.56|14963.56|15084.41|14964.41|15084.42|14964.42|15082.31|14962.31|10
1623592930000|2021-06-13 14:02:10|15084.36|14964.36|15083.56|14963.56|15084.46|14964.46|15083.56|14963.56|9
1623592940000|2021-06-13 14:02:20|15084.01|14964.01|15085.26|14965.26|15085.26|14965.26|15084.01|14964.01|10
1623592950000|2021-06-13 14:02:30|15085.37|14965.37|15085.8|14965.8|15085.8|14965.8|15084.24|14964.24|10
1623592960000|2021-06-13 14:02:40|15084.98|14964.98|15082.49|14962.49|15084.98|14964.98|15082.46|14962.46|10
1623592970000|2021-06-13 14:02:50|15082.5|14962.5|15079.66|14959.66|15082.5|14962.5|15079.66|14959.66|10
1623592980000|2021-06-13 14:03:00|15079.63|14959.63|15077.46|14957.46|15079.63|14959.63|15077.46|14957.46|10
1623592990000|2021-06-13 14:03:10|15077.51|14957.51|15077.3|14957.3|15077.69|14957.69|15077.3|14957.3|9
1623593000000|2021-06-13 14:03:20|15077.25|14957.25|15075.47|14955.47|15077.35|14957.35|15075.36|14955.36|10
1623593010000|2021-06-13 14:03:30|15074.61|14954.61|15071.25|14951.25|15074.61|14954.61|15071.25|14951.25|10
1623593020000|2021-06-13 14:03:40|15071.15|14951.15|15067.51|14947.51|15071.15|14951.15|15067.51|14947.51|10
1623593030000|2021-06-13 14:03:50|15066.91|14946.91|15062.37|14942.37|15066.95|14946.95|15062.37|14942.37|9
1623593040000|2021-06-13 14:04:00|15061.87|14941.87|15061.19|14941.19|15061.87|14941.87|15059.34|14939.34|10
1623593050000|2021-06-13 14:04:10|15061.91|14941.91|15064.79|14944.79|15065.85|14945.85|15061.91|14941.91|10
1623593060000|2021-06-13 14:04:20|15064.78|14944.78|15066.09|14946.09|15066.09|14946.09|15064.78|14944.78|8
1623593070000|2021-06-13 14:04:30|15066.14|14946.14|15067.06|14947.06|15067.06|14947.06|15066.14|14946.14|7
1623593080000|2021-06-13 14:04:40|15067.11|14947.11|15067.06|14947.06|15067.51|14947.51|15067.06|14947.06|9
1623593090000|2021-06-13 14:04:50|15067.55|14947.55|15067.27|14947.27|15068.09|14948.09|15067.27|14947.27|10
1623593100000|2021-06-13 14:05:00|15067.12|14947.12|15067.52|14947.52|15067.52|14947.52|15066.59|14946.59|8
1623593110000|2021-06-13 14:05:10|15067.44|14947.44|15069.9|14949.9|15069.9|14949.9|15067.34|14947.34|10
1623593120000|2021-06-13 14:05:20|15069.94|14949.94|15074.74|14954.74|15074.74|14954.74|15069.94|14949.94|10
1623593130000|2021-06-13 14:05:30|15074.92|14954.92|15075.61|14955.61|15076.47|14956.47|15074.92|14954.92|10
1623593140000|2021-06-13 14:05:40|15075.74|14955.74|15077.2|14957.2|15077.2|14957.2|15075.54|14955.54|10
1623593150000|2021-06-13 14:05:50|15077.23|14957.23|15078.66|14958.66|15078.66|14958.66|15077.22|14957.22|10
1623593160000|2021-06-13 14:06:00|15079.12|14959.12|15081.63|14961.63|15081.76|14961.76|15079.12|14959.12|10
1623593170000|2021-06-13 14:06:10|15081.65|14961.65|15083.04|14963.04|15083.08|14963.08|15081.52|14961.52|10
1623593180000|2021-06-13 14:06:20|15082.34|14962.34|15081.54|14961.54|15082.99|14962.99|15081.54|14961.54|8
1623593190000|2021-06-13 14:06:30|15081.21|14961.21|15083.16|14963.16|15083.41|14963.41|15081.21|14961.21|9
1623593200000|2021-06-13 14:06:40|15083.3|14963.3|15084.71|14964.71|15085.37|14965.37|15083.14|14963.14|10
1623593210000|2021-06-13 14:06:50|15084.79|14964.79|15090.25|14970.25|15091.54|14971.54|15084.46|14964.46|10
1623593220000|2021-06-13 14:07:00|15090.31|14970.31|15090.38|14970.38|15090.62|14970.62|15088.89|14968.89|10
1623593230000|2021-06-13 14:07:10|15090.83|14970.83|15090.16|14970.16|15090.83|14970.83|15089.55|14969.55|10
1623593240000|2021-06-13 14:07:20|15089.93|14969.93|15088.89|14968.89|15089.93|14969.93|15088.89|14968.89|9
1623593250000|2021-06-13 14:07:30|15088.88|14968.88|15087.71|14967.71|15088.88|14968.88|15087.71|14967.71|9
1623593260000|2021-06-13 14:07:40|15088.53|14968.53|15087.08|14967.08|15088.53|14968.53|15087.08|14967.08|9
1623593270000|2021-06-13 14:07:50|15086.73|14966.73|15085.47|14965.47|15086.88|14966.88|15085.47|14965.47|10
1623593280000|2021-06-13 14:08:00|15085.3|14965.3|15084.11|14964.11|15085.3|14965.3|15084.07|14964.07|10
1623593290000|2021-06-13 14:08:10|15083.98|14963.98|15086.1|14966.1|15086.1|14966.1|15083.93|14963.93|10
1623593300000|2021-06-13 14:08:20|15085.77|14965.77|15084.38|14964.38|15085.77|14965.77|15084.38|14964.38|8
1623593310000|2021-06-13 14:08:30|15084.51|14964.51|15086.11|14966.11|15086.11|14966.11|15084.51|14964.51|10
1623593320000|2021-06-13 14:08:40|15086.66|14966.66|15086.47|14966.47|15086.97|14966.97|15086.29|14966.29|10
1623593330000|2021-06-13 14:08:50|15085.9|14965.9|15087.78|14967.78|15087.78|14967.78|15085.9|14965.9|10
1623593340000|2021-06-13 14:09:00|15087.67|14967.67|15087.67|14967.67|15088.35|14968.35|15087.59|14967.59|10
1623593350000|2021-06-13 14:09:10|15087.61|14967.61|15086.82|14966.82|15088.42|14968.42|15086.6|14966.6|10
1623593360000|2021-06-13 14:09:20|15086.72|14966.72|15086.26|14966.26|15087.55|14967.55|15086.26|14966.26|9
1623593370000|2021-06-13 14:09:30|15086.59|14966.59|15086.17|14966.17|15087.18|14967.18|15086.17|14966.17|10
1623593380000|2021-06-13 14:09:40|15086.09|14966.09|15086.21|14966.21|15086.34|14966.34|15085.65|14965.65|10
1623593390000|2021-06-13 14:09:50|15086.16|14966.16|15084.62|14964.62|15086.19|14966.19|15084.62|14964.62|10
1623593400000|2021-06-13 14:10:00|15084.61|14964.61|15081.33|14961.33|15085.2|14965.2|15081.33|14961.33|10
1623593410000|2021-06-13 14:10:10|15081.29|14961.29|15081.44|14961.44|15081.44|14961.44|15079.9|14959.9|10
1623593420000|2021-06-13 14:10:20|15081.06|14961.06|15079.94|14959.94|15081.72|14961.72|15079.94|14959.94|10
1623593430000|2021-06-13 14:10:30|15079.86|14959.86|15078.8|14958.8|15080.08|14960.08|15078.8|14958.8|10
1623593440000|2021-06-13 14:10:40|15078.75|14958.75|15077.51|14957.51|15079.87|14959.87|15077.51|14957.51|10
1623593450000|2021-06-13 14:10:50|15077.48|14957.48|15075.51|14955.51|15077.48|14957.48|15075.51|14955.51|10
1623593460000|2021-06-13 14:11:00|15075.04|14955.04|15074.15|14954.15|15075.04|14955.04|15073.82|14953.82|9
1623593470000|2021-06-13 14:11:10|15074.08|14954.08|15074.17|14954.17|15074.74|14954.74|15074.08|14954.08|8
1623593480000|2021-06-13 14:11:20|15074.21|14954.21|15069.83|14949.83|15074.21|14954.21|15069.83|14949.83|10
1623593490000|2021-06-13 14:11:30|15069.79|14949.79|15066.5|14946.5|15069.79|14949.79|15066.5|14946.5|9
1623593500000|2021-06-13 14:11:40|15065.89|14945.89|15064.38|14944.38|15066|14946|15064.34|14944.34|10
1623593510000|2021-06-13 14:11:50|15063.77|14943.77|15063.63|14943.63|15064.19|14944.19|15063.45|14943.45|10
1623593520000|2021-06-13 14:12:00|15063.09|14943.09|15062.37|14942.37|15063.09|14943.09|15062.37|14942.37|10
1623593530000|2021-06-13 14:12:10|15062.57|14942.57|15063.58|14943.58|15064.13|14944.13|15062.57|14942.57|9
1623593540000|2021-06-13 14:12:20|15063.56|14943.56|15063.44|14943.44|15063.93|14943.93|15063.12|14943.12|9
1623593550000|2021-06-13 14:12:30|15062.58|14942.58|15059.37|14939.37|15062.6|14942.6|15059.37|14939.37|9
1623593560000|2021-06-13 14:12:40|15059.28|14939.28|15059.43|14939.43|15060.22|14940.22|15059.28|14939.28|10
1623593570000|2021-06-13 14:12:50|15059.36|14939.36|15057.75|14937.75|15059.36|14939.36|15057.67|14937.67|10
1623593580000|2021-06-13 14:13:00|15057.85|14937.85|15058.01|14938.01|15058.01|14938.01|15057.58|14937.58|10
1623593590000|2021-06-13 14:13:10|15058|14938|15058.94|14938.94|15058.94|14938.94|15057.72|14937.72|10
1623593600000|2021-06-13 14:13:20|15059.18|14939.18|15057.92|14937.92|15059.21|14939.21|15057.92|14937.92|9
1623593610000|2021-06-13 14:13:30|15057.76|14937.76|15056.95|14936.95|15057.86|14937.86|15056.95|14936.95|10
1623593620000|2021-06-13 14:13:40|15056.79|14936.79|15053.53|14933.53|15056.81|14936.81|15053.4|14933.4|8
1623593630000|2021-06-13 14:13:50|15053.02|14933.02|15050.67|14930.67|15053.02|14933.02|15050.2|14930.2|10
1623593640000|2021-06-13 14:14:00|15050.71|14930.71|15050.09|14930.09|15051.15|14931.15|15050.09|14930.09|8
1623593650000|2021-06-13 14:14:10|15050.26|14930.26|15051|14931|15051|14931|15049.58|14929.58|9
1623593660000|2021-06-13 14:14:20|15051.01|14931.01|15053.03|14933.03|15053.14|14933.14|15051.01|14931.01|10
1623593670000|2021-06-13 14:14:30|15053.52|14933.52|15053.98|14933.98|15054.49|14934.49|15053.52|14933.52|10
1623593680000|2021-06-13 14:14:40|15054.15|14934.15|15052.92|14932.92|15054.48|14934.48|15052.92|14932.92|10
1623593690000|2021-06-13 14:14:50|15052.08|14932.08|15051.44|14931.44|15052.08|14932.08|15051.19|14931.19|10
1623593700000|2021-06-13 14:15:00|15051.28|14931.28|15050.52|14930.52|15051.47|14931.47|15050.52|14930.52|8
1623593710000|2021-06-13 14:15:10|15050.17|14930.17|15048.53|14928.53|15050.17|14930.17|15048.4|14928.4|10
1623593720000|2021-06-13 14:15:20|15048.37|14928.37|15048.11|14928.11|15048.39|14928.39|15047.8|14927.8|8
1623593730000|2021-06-13 14:15:30|15047.8|14927.8|15045.29|14925.29|15047.8|14927.8|15045.29|14925.29|8
1623593740000|2021-06-13 14:15:40|15045.06|14925.06|15042.58|14922.58|15045.06|14925.06|15042.58|14922.58|9
1623593750000|2021-06-13 14:15:50|15042.69|14922.69|15039.12|14919.12|15042.69|14922.69|15039.12|14919.12|10
1623593760000|2021-06-13 14:16:00|15039.28|14919.28|15038.3|14918.3|15039.74|14919.74|15038.04|14918.04|10
1623593770000|2021-06-13 14:16:10|15037.57|14917.57|15034.91|14914.91|15037.96|14917.96|15034.91|14914.91|10
1623593780000|2021-06-13 14:16:20|15035|14915|15034.43|14914.43|15035.05|14915.05|15034.31|14914.31|10
1623593790000|2021-06-13 14:16:30|15034.46|14914.46|15035.58|14915.58|15035.58|14915.58|15034.39|14914.39|9
1623593800000|2021-06-13 14:16:40|15034.72|14914.72|15034.56|14914.56|15035.36|14915.36|15034.56|14914.56|10
1623593810000|2021-06-13 14:16:50|15034.83|14914.83|15034.92|14914.92|15034.98|14914.98|15034.56|14914.56|7
1623593820000|2021-06-13 14:17:00|15035.18|14915.18|15035.05|14915.05|15035.43|14915.43|15034.99|14914.99|10
1623593830000|2021-06-13 14:17:10|15034.77|14914.77|15030.46|14910.46|15035.26|14915.26|15030.46|14910.46|10
1623593840000|2021-06-13 14:17:20|15030.59|14910.59|15032.41|14912.41|15032.85|14912.85|15030.59|14910.59|10
1623593850000|2021-06-13 14:17:30|15032.88|14912.88|15029.94|14909.94|15033.21|14913.21|15029.94|14909.94|10
1623593860000|2021-06-13 14:17:40|15029.23|14909.23|15027.07|14907.07|15029.23|14909.23|15027.07|14907.07|10
1623593870000|2021-06-13 14:17:50|15026.85|14906.85|15026.5|14906.5|15027.4|14907.4|15026.16|14906.16|10
1623593880000|2021-06-13 14:18:00|15026.41|14906.41|15023.11|14903.11|15026.41|14906.41|15023.11|14903.11|10
1623593890000|2021-06-13 14:18:10|15022.8|14902.8|15018.86|14898.86|15022.8|14902.8|15018.82|14898.82|10
1623593900000|2021-06-13 14:18:20|15017.2|14897.2|15017.01|14897.01|15017.2|14897.2|15016.59|14896.59|9
1623593910000|2021-06-13 14:18:30|15016.72|14896.72|15016.84|14896.84|15016.95|14896.95|15016.08|14896.08|10
1623593920000|2021-06-13 14:18:40|15017|14897|15014.33|14894.33|15017|14897|15014.28|14894.28|9
1623593930000|2021-06-13 14:18:50|15014.04|14894.04|15010.17|14890.17|15014.04|14894.04|15009.65|14889.65|10
1623593940000|2021-06-13 14:19:00|15010.19|14890.19|15011.21|14891.21|15011.29|14891.29|15010.19|14890.19|10
1623593950000|2021-06-13 14:19:10|15011.47|14891.47|15018.86|14898.86|15018.86|14898.86|15011.47|14891.47|10
1623593960000|2021-06-13 14:19:20|15019.17|14899.17|15020.57|14900.57|15020.57|14900.57|15018.95|14898.95|10
1623593970000|2021-06-13 14:19:30|15020.13|14900.13|15021.57|14901.57|15021.57|14901.57|15020.13|14900.13|10
1623593980000|2021-06-13 14:19:40|15021.52|14901.52|15021.4|14901.4|15021.78|14901.78|15021.24|14901.24|10
1623593990000|2021-06-13 14:19:50|15021.22|14901.22|15020.33|14900.33|15021.22|14901.22|15019.93|14899.93|10
1623594000000|2021-06-13 14:20:00|15019.88|14899.88|15018.95|14898.95|15019.88|14899.88|15018.95|14898.95|10
1623594010000|2021-06-13 14:20:10|15019.01|14899.01|15018.49|14898.49|15019.29|14899.29|15018.12|14898.12|10
1623594020000|2021-06-13 14:20:20|15017.64|14897.64|15015.51|14895.51|15017.64|14897.64|15015.51|14895.51|10
1623594030000|2021-06-13 14:20:30|15014.54|14894.54|15013.95|14893.95|15014.87|14894.87|15013.95|14893.95|9
1623594040000|2021-06-13 14:20:40|15013.7|14893.7|15011.86|14891.86|15013.7|14893.7|15011.84|14891.84|9
1623594050000|2021-06-13 14:20:50|15011.61|14891.61|15011.61|14891.61|15011.82|14891.82|15011.44|14891.44|9
1623594060000|2021-06-13 14:21:00|15011.66|14891.66|15011.2|14891.2|15012.22|14892.22|15011.2|14891.2|10
1623594070000|2021-06-13 14:21:10|15011.12|14891.12|15011.04|14891.04|15011.12|14891.12|15010.47|14890.47|10
1623594080000|2021-06-13 14:21:20|15010.3|14890.3|15008.39|14888.39|15010.41|14890.41|15008.35|14888.35|10
1623594090000|2021-06-13 14:21:30|15008.4|14888.4|15005.57|14885.57|15009.62|14889.62|15005.57|14885.57|10
1623594100000|2021-06-13 14:21:40|15004.91|14884.91|15003.19|14883.19|15004.97|14884.97|15003.19|14883.19|10
1623594110000|2021-06-13 14:21:50|15002.88|14882.88|14999.1|14879.1|15002.88|14882.88|14999.09|14879.09|9
1623594120000|2021-06-13 14:22:00|14999.08|14879.08|14990.41|14870.41|14999.11|14879.11|14990.41|14870.41|10
1623594130000|2021-06-13 14:22:10|14988.25|14868.25|14980.9|14860.9|14988.25|14868.25|14980.9|14860.9|10
1623594140000|2021-06-13 14:22:20|14979.87|14859.87|14979.49|14859.49|14979.87|14859.87|14978.19|14858.19|10
1623594150000|2021-06-13 14:22:30|14979.56|14859.56|14976.5|14856.5|14980.4|14860.4|14976.5|14856.5|10
1623594160000|2021-06-13 14:22:40|14976.38|14856.38|14967.65|14847.65|14976.38|14856.38|14967.65|14847.65|10
1623594170000|2021-06-13 14:22:50|14967.33|14847.33|14958.55|14838.55|14967.33|14847.33|14958.55|14838.55|10
1623594180000|2021-06-13 14:23:00|14956.29|14836.29|14955.91|14835.91|14956.79|14836.79|14955.69|14835.69|10
1623594190000|2021-06-13 14:23:10|14956.61|14836.61|14960.92|14840.92|14960.92|14840.92|14956.57|14836.57|10
1623594200000|2021-06-13 14:23:20|14961.89|14841.89|14963.84|14843.84|14963.84|14843.84|14961.89|14841.89|10
1623594210000|2021-06-13 14:23:30|14963.95|14843.95|14966.52|14846.52|14967.71|14847.71|14963.72|14843.72|10
1623594220000|2021-06-13 14:23:40|14965.41|14845.41|14961.41|14841.41|14965.41|14845.41|14961.41|14841.41|10
1623594230000|2021-06-13 14:23:50|14960.89|14840.89|14960.07|14840.07|14960.89|14840.89|14959.83|14839.83|10
1623594240000|2021-06-13 14:24:00|14959.77|14839.77|14959.94|14839.94|14960.15|14840.15|14959.26|14839.26|10
1623594250000|2021-06-13 14:24:10|14960.38|14840.38|14961.79|14841.79|14961.79|14841.79|14959.79|14839.79|10
1623594260000|2021-06-13 14:24:20|14962.42|14842.42|14963.01|14843.01|14963.24|14843.24|14962.42|14842.42|10
1623594270000|2021-06-13 14:24:30|14962.04|14842.04|14962.88|14842.88|14963.25|14843.25|14961.67|14841.67|9
1623594280000|2021-06-13 14:24:40|14962.46|14842.46|14963.12|14843.12|14963.54|14843.54|14962.33|14842.33|10
1623594290000|2021-06-13 14:24:50|14963.2|14843.2|14963.6|14843.6|14963.84|14843.84|14963.2|14843.2|9
1623594300000|2021-06-13 14:25:00|14963.76|14843.76|14954.84|14834.84|14965.13|14845.13|14954.84|14834.84|10
1623594310000|2021-06-13 14:25:10|14951.93|14831.93|14947.99|14827.99|14951.93|14831.93|14947.99|14827.99|10
1623594320000|2021-06-13 14:25:20|14947.92|14827.92|14946.02|14826.02|14948.75|14828.75|14945.91|14825.91|10
1623594330000|2021-06-13 14:25:30|14946.17|14826.17|14951.09|14831.09|14951.09|14831.09|14946.17|14826.17|10
1623594340000|2021-06-13 14:25:40|14952.34|14832.34|14954|14834|14954|14834|14952.34|14832.34|10
1623594350000|2021-06-13 14:25:50|14954.85|14834.85|14958.39|14838.39|14958.44|14838.44|14954.85|14834.85|10
1623594360000|2021-06-13 14:26:00|14958.48|14838.48|14961.78|14841.78|14961.83|14841.83|14958.48|14838.48|9
1623594370000|2021-06-13 14:26:10|14961.89|14841.89|14960.7|14840.7|14961.89|14841.89|14960.6|14840.6|10
1623594380000|2021-06-13 14:26:20|14960.67|14840.67|14958|14838|14960.87|14840.87|14958|14838|10
1623594390000|2021-06-13 14:26:30|14958.5|14838.5|14956.83|14836.83|14958.5|14838.5|14956.6|14836.6|9
1623594400000|2021-06-13 14:26:40|14956.78|14836.78|14955.25|14835.25|14956.78|14836.78|14955.25|14835.25|10
1623594410000|2021-06-13 14:26:50|14955.13|14835.13|14953.98|14833.98|14955.32|14835.32|14953.87|14833.87|9
1623594420000|2021-06-13 14:27:00|14953.96|14833.96|14950.59|14830.59|14953.96|14833.96|14950.59|14830.59|10
1623594430000|2021-06-13 14:27:10|14950.75|14830.75|14950.04|14830.04|14951.04|14831.04|14949.67|14829.67|10
1623594440000|2021-06-13 14:27:20|14950.06|14830.06|14952.4|14832.4|14952.4|14832.4|14949.75|14829.75|10
1623594450000|2021-06-13 14:27:30|14952.76|14832.76|14961.91|14841.91|14961.91|14841.91|14952.76|14832.76|10
1623594460000|2021-06-13 14:27:40|14962.07|14842.07|14963.23|14843.23|14963.88|14843.88|14962.07|14842.07|10
1623594470000|2021-06-13 14:27:50|14963.27|14843.27|14964.41|14844.41|14964.41|14844.41|14963.27|14843.27|10
1623594480000|2021-06-13 14:28:00|14964.17|14844.17|14965.98|14845.98|14966.75|14846.75|14964.17|14844.17|10
1623594490000|2021-06-13 14:28:10|14965.97|14845.97|14966.66|14846.66|14966.8|14846.8|14965.97|14845.97|9
1623594500000|2021-06-13 14:28:20|14967.02|14847.02|14965.15|14845.15|14967.02|14847.02|14965.02|14845.02|10
1623594510000|2021-06-13 14:28:30|14965.17|14845.17|14964.15|14844.15|14965.23|14845.23|14963.37|14843.37|9
1623594520000|2021-06-13 14:28:40|14963.94|14843.94|14963.71|14843.71|14964.35|14844.35|14963.38|14843.38|10
1623594530000|2021-06-13 14:28:50|14963.79|14843.79|14963.51|14843.51|14964.26|14844.26|14963.39|14843.39|10
1623594540000|2021-06-13 14:29:00|14963.18|14843.18|14963.99|14843.99|14963.99|14843.99|14962.95|14842.95|10
1623594550000|2021-06-13 14:29:10|14964.06|14844.06|14963.66|14843.66|14965.09|14845.09|14963.43|14843.43|10
1623594560000|2021-06-13 14:29:20|14963.87|14843.87|14964|14844|14964.3|14844.3|14963.8|14843.8|10
1623594570000|2021-06-13 14:29:30|14964.36|14844.36|14964.55|14844.55|14964.55|14844.55|14964.08|14844.08|8
1623594580000|2021-06-13 14:29:40|14964.52|14844.52|14964.02|14844.02|14964.52|14844.52|14963.93|14843.93|6
1623594590000|2021-06-13 14:29:50|14963.67|14843.67|14963.6|14843.6|14963.87|14843.87|14962.57|14842.57|10
1623594600000|2021-06-13 14:30:00|14964.09|14844.09|14963.75|14843.75|14964.09|14844.09|14963.2|14843.2|9
1623594610000|2021-06-13 14:30:10|14962.93|14842.93|14963.72|14843.72|14963.97|14843.97|14962.64|14842.64|9
1623594620000|2021-06-13 14:30:20|14963.85|14843.85|14965.37|14845.37|14965.37|14845.37|14963.52|14843.52|10
1623594630000|2021-06-13 14:30:30|14966.87|14846.87|14971.97|14851.97|14971.97|14851.97|14966.87|14846.87|9
1623594640000|2021-06-13 14:30:40|14972.13|14852.13|14973.59|14853.59|14973.81|14853.81|14972.13|14852.13|10
1623594650000|2021-06-13 14:30:50|14973.89|14853.89|14978.07|14858.07|14978.07|14858.07|14973.89|14853.89|10
1623594660000|2021-06-13 14:31:00|14978.26|14858.26|14984.38|14864.38|14984.38|14864.38|14978.26|14858.26|9
1623594670000|2021-06-13 14:31:10|14985.77|14865.77|14986.18|14866.18|14986.54|14866.54|14985.64|14865.64|10
1623594680000|2021-06-13 14:31:20|14986.91|14866.91|14987.51|14867.51|14987.77|14867.77|14986.91|14866.91|9
1623594690000|2021-06-13 14:31:30|14987.56|14867.56|14986.32|14866.32|14987.56|14867.56|14986|14866|10
1623594700000|2021-06-13 14:31:40|14986.11|14866.11|14986.86|14866.86|14986.86|14866.86|14985.96|14865.96|6
1623594710000|2021-06-13 14:31:50|14986.96|14866.96|14988.05|14868.05|14988.25|14868.25|14986.9|14866.9|10
1623594720000|2021-06-13 14:32:00|14988.03|14868.03|14987.21|14867.21|14988.16|14868.16|14987.21|14867.21|9
1623594730000|2021-06-13 14:32:10|14987.09|14867.09|14986.21|14866.21|14987.09|14867.09|14985.85|14865.85|10
1623594740000|2021-06-13 14:32:20|14986.37|14866.37|14985.9|14865.9|14986.45|14866.45|14985.57|14865.57|9
1623594750000|2021-06-13 14:32:30|14985.65|14865.65|14986.22|14866.22|14986.5|14866.5|14985.65|14865.65|9
1623594760000|2021-06-13 14:32:40|14986.33|14866.33|14987.51|14867.51|14987.51|14867.51|14986.1|14866.1|10
1623594770000|2021-06-13 14:32:50|14987.59|14867.59|14989.06|14869.06|14989.18|14869.18|14987.59|14867.59|10
1623594780000|2021-06-13 14:33:00|14989.07|14869.07|14988.92|14868.92|14989.09|14869.09|14987.95|14867.95|9
1623594790000|2021-06-13 14:33:10|14989.21|14869.21|14988.91|14868.91|14989.21|14869.21|14988.72|14868.72|8
1623594800000|2021-06-13 14:33:20|14988.87|14868.87|14990.46|14870.46|14990.46|14870.46|14988.83|14868.83|10
1623594810000|2021-06-13 14:33:30|14991.05|14871.05|14991.18|14871.18|14991.21|14871.21|14991.04|14871.04|8
1623594820000|2021-06-13 14:33:40|14991.35|14871.35|14991.94|14871.94|14991.94|14871.94|14990.89|14870.89|10
1623594830000|2021-06-13 14:33:50|14991.49|14871.49|14993.44|14873.44|14993.44|14873.44|14991.49|14871.49|10
1623594840000|2021-06-13 14:34:00|14994.18|14874.18|14995.06|14875.06|14995.06|14875.06|14994.18|14874.18|10
1623594850000|2021-06-13 14:34:10|14995.36|14875.36|14996.2|14876.2|14996.78|14876.78|14995.36|14875.36|9
1623594860000|2021-06-13 14:34:20|14996.42|14876.42|14995.29|14875.29|14996.42|14876.42|14995.21|14875.21|8
1623594870000|2021-06-13 14:34:30|14995.02|14875.02|14994.59|14874.59|14995.49|14875.49|14994.25|14874.25|8
1623594880000|2021-06-13 14:34:40|14994.98|14874.98|14997.18|14877.18|14997.26|14877.26|14994.98|14874.98|10
1623594890000|2021-06-13 14:34:50|14997.14|14877.14|14997.66|14877.66|14997.95|14877.95|14997.14|14877.14|9
1623594900000|2021-06-13 14:35:00|14998.11|14878.11|14999.21|14879.21|14999.77|14879.77|14998.11|14878.11|10
1623594910000|2021-06-13 14:35:10|14999.2|14879.2|15000.94|14880.94|15000.94|14880.94|14999.2|14879.2|10
1623594920000|2021-06-13 14:35:20|15001.04|14881.04|15002.92|14882.92|15002.92|14882.92|15000.92|14880.92|9
1623594930000|2021-06-13 14:35:30|15003.25|14883.25|15002.09|14882.09|15003.25|14883.25|15002.09|14882.09|8
1623594940000|2021-06-13 14:35:40|15002.15|14882.15|15001.84|14881.84|15002.15|14882.15|15001.78|14881.78|9
1623594950000|2021-06-13 14:35:50|15001.86|14881.86|15001.11|14881.11|15002.15|14882.15|15001.11|14881.11|8
1623594960000|2021-06-13 14:36:00|15001.12|14881.12|15000.05|14880.05|15001.12|14881.12|14999.88|14879.88|9
1623594970000|2021-06-13 14:36:10|14999.91|14879.91|15000.32|14880.32|15000.32|14880.32|14999.69|14879.69|10
1623594980000|2021-06-13 14:36:20|15000.17|14880.17|15000.22|14880.22|15000.46|14880.46|15000.17|14880.17|8
1623594990000|2021-06-13 14:36:30|15000.03|14880.03|14998.13|14878.13|15000.5|14880.5|14998.13|14878.13|10
1623595000000|2021-06-13 14:36:40|14996.87|14876.87|14992.55|14872.55|14996.87|14876.87|14992.55|14872.55|9
1623595010000|2021-06-13 14:36:50|14991.75|14871.75|14989.75|14869.75|14991.75|14871.75|14989.75|14869.75|9
1623595020000|2021-06-13 14:37:00|14989.8|14869.8|14987.75|14867.75|14989.93|14869.93|14987.75|14867.75|10
1623595030000|2021-06-13 14:37:10|14987.68|14867.68|14988.67|14868.67|14988.67|14868.67|14987.55|14867.55|10
1623595040000|2021-06-13 14:37:20|14989.05|14869.05|14990.11|14870.11|14990.13|14870.13|14989.05|14869.05|10
1623595050000|2021-06-13 14:37:30|14990.27|14870.27|14988.48|14868.48|14990.61|14870.61|14988.48|14868.48|10
1623595060000|2021-06-13 14:37:40|14987.95|14867.95|14988.33|14868.33|14988.33|14868.33|14987.82|14867.82|10
1623595070000|2021-06-13 14:37:50|14988.4|14868.4|14988.71|14868.71|14989.17|14869.17|14988.4|14868.4|10
1623595080000|2021-06-13 14:38:00|14988.08|14868.08|14988.27|14868.27|14988.54|14868.54|14988.01|14868.01|10
1623595090000|2021-06-13 14:38:10|14988.35|14868.35|14987.79|14867.79|14988.66|14868.66|14987.79|14867.79|10
1623595100000|2021-06-13 14:38:20|14987.87|14867.87|14986.04|14866.04|14987.87|14867.87|14986.02|14866.02|10
1623595110000|2021-06-13 14:38:30|14986.19|14866.19|14985.74|14865.74|14986.19|14866.19|14985.74|14865.74|8
1623595120000|2021-06-13 14:38:40|14985.69|14865.69|14984.9|14864.9|14985.69|14865.69|14984.9|14864.9|9
1623595130000|2021-06-13 14:38:50|14984.64|14864.64|14984.74|14864.74|14984.86|14864.86|14984.45|14864.45|8
1623595140000|2021-06-13 14:39:00|14984.85|14864.85|14982.2|14862.2|14984.85|14864.85|14982.2|14862.2|10
1623595150000|2021-06-13 14:39:10|14982.07|14862.07|14979.33|14859.33|14982.07|14862.07|14979.33|14859.33|9
1623595160000|2021-06-13 14:39:20|14978.71|14858.71|14976.76|14856.76|14978.71|14858.71|14976.76|14856.76|9
1623595170000|2021-06-13 14:39:30|14976.43|14856.43|14974.11|14854.11|14976.43|14856.43|14974.11|14854.11|9
1623595180000|2021-06-13 14:39:40|14973.95|14853.95|14969.58|14849.58|14973.95|14853.95|14969.58|14849.58|10
1623595190000|2021-06-13 14:39:50|14969.06|14849.06|14966.93|14846.93|14969.06|14849.06|14966.93|14846.93|10
1623595200000|2021-06-13 14:40:00|14966.92|14846.92|14968.06|14848.06|14968.06|14848.06|14966.69|14846.69|10
1623595210000|2021-06-13 14:40:10|14968.05|14848.05|14968.73|14848.73|14968.91|14848.91|14968.05|14848.05|10
1623595220000|2021-06-13 14:40:20|14968.12|14848.12|14967.71|14847.71|14968.82|14848.82|14967.71|14847.71|10
1623595230000|2021-06-13 14:40:30|14967.23|14847.23|14963.62|14843.62|14967.23|14847.23|14963.62|14843.62|9
1623595240000|2021-06-13 14:40:40|14963.71|14843.71|14963.32|14843.32|14963.71|14843.71|14962.52|14842.52|9
1623595250000|2021-06-13 14:40:50|14963.93|14843.93|14967.98|14847.98|14967.98|14847.98|14963.93|14843.93|10
1623595260000|2021-06-13 14:41:00|14968.05|14848.05|14966.91|14846.91|14968.12|14848.12|14965.86|14845.86|10
1623595270000|2021-06-13 14:41:10|14966.63|14846.63|14965.02|14845.02|14966.63|14846.63|14964.96|14844.96|9
1623595280000|2021-06-13 14:41:20|14965.06|14845.06|14969.63|14849.63|14969.63|14849.63|14965.06|14845.06|10
1623595290000|2021-06-13 14:41:30|14969.81|14849.81|14973.6|14853.6|14973.6|14853.6|14969.81|14849.81|10
1623595300000|2021-06-13 14:41:40|14973.78|14853.78|14975.58|14855.58|14975.58|14855.58|14973.78|14853.78|10
1623595310000|2021-06-13 14:41:50|14975.73|14855.73|14978|14858|14978.32|14858.32|14975.73|14855.73|10
1623595320000|2021-06-13 14:42:00|14977.97|14857.97|14980.98|14860.98|14980.98|14860.98|14977.97|14857.97|10
1623595330000|2021-06-13 14:42:10|14981.55|14861.55|14982.52|14862.52|14982.76|14862.76|14981.55|14861.55|10
1623595340000|2021-06-13 14:42:20|14982.31|14862.31|14982.95|14862.95|14983|14863|14981.17|14861.17|10
1623595350000|2021-06-13 14:42:30|14983.04|14863.04|14986.69|14866.69|14986.69|14866.69|14983.04|14863.04|10
1623595360000|2021-06-13 14:42:40|14987.1|14867.1|14989.15|14869.15|14989.19|14869.19|14987.1|14867.1|10
1623595370000|2021-06-13 14:42:50|14986.83|14866.83|14985.98|14865.98|14986.83|14866.83|14985.98|14865.98|9
1623595380000|2021-06-13 14:43:00|14986.46|14866.46|14985.49|14865.49|14986.46|14866.46|14984.86|14864.86|10
1623595390000|2021-06-13 14:43:10|14985.31|14865.31|14986.21|14866.21|14986.21|14866.21|14984.55|14864.55|10
1623595400000|2021-06-13 14:43:20|14986.54|14866.54|14987.09|14867.09|14987.09|14867.09|14986.2|14866.2|10
1623595410000|2021-06-13 14:43:30|14987.35|14867.35|14987.3|14867.3|14988.37|14868.37|14987.3|14867.3|10
1623595420000|2021-06-13 14:43:40|14987.04|14867.04|14984.29|14864.29|14987.09|14867.09|14984.29|14864.29|10
1623595430000|2021-06-13 14:43:50|14984.01|14864.01|14983.6|14863.6|14984.01|14864.01|14983.26|14863.26|10
1623595440000|2021-06-13 14:44:00|14983.43|14863.43|14981.62|14861.62|14983.56|14863.56|14981.62|14861.62|10
1623595450000|2021-06-13 14:44:10|14981.09|14861.09|14979.59|14859.59|14981.09|14861.09|14979.54|14859.54|10
1623595460000|2021-06-13 14:44:20|14979.46|14859.46|14977.2|14857.2|14979.46|14859.46|14977.2|14857.2|10
1623595470000|2021-06-13 14:44:30|14977.15|14857.15|14977.86|14857.86|14977.86|14857.86|14977.15|14857.15|8
1623595480000|2021-06-13 14:44:40|14977.48|14857.48|14976.85|14856.85|14977.97|14857.97|14976.85|14856.85|9
1623595490000|2021-06-13 14:44:50|14976.83|14856.83|14976.61|14856.61|14976.83|14856.83|14976.39|14856.39|10
1623595500000|2021-06-13 14:45:00|14976.16|14856.16|14977.95|14857.95|14977.95|14857.95|14976.16|14856.16|10
1623595510000|2021-06-13 14:45:10|14977.89|14857.89|14979.52|14859.52|14979.86|14859.86|14977.89|14857.89|10
1623595520000|2021-06-13 14:45:20|14979.82|14859.82|14981.24|14861.24|14981.24|14861.24|14979.82|14859.82|10
1623595530000|2021-06-13 14:45:30|14981.71|14861.71|14984.83|14864.83|14984.83|14864.83|14981.71|14861.71|10
1623595540000|2021-06-13 14:45:40|14985.03|14865.03|14988.36|14868.36|14988.36|14868.36|14985.03|14865.03|10
1623595550000|2021-06-13 14:45:50|14988.96|14868.96|14989.5|14869.5|14990.03|14870.03|14988.96|14868.96|10
1623595560000|2021-06-13 14:46:00|14989.34|14869.34|14991.56|14871.56|14991.56|14871.56|14989.34|14869.34|10
1623595570000|2021-06-13 14:46:10|14991.63|14871.63|14992.3|14872.3|14992.3|14872.3|14991.62|14871.62|10
1623595580000|2021-06-13 14:46:20|14992.09|14872.09|14994.4|14874.4|14994.4|14874.4|14992.09|14872.09|10
1623595590000|2021-06-13 14:46:30|14994.53|14874.53|14994.28|14874.28|14994.54|14874.54|14994.08|14874.08|9
1623595600000|2021-06-13 14:46:40|14995.27|14875.27|14996.31|14876.31|14996.31|14876.31|14995.27|14875.27|9
1623595610000|2021-06-13 14:46:50|14996.41|14876.41|14997.31|14877.31|14997.38|14877.38|14996.25|14876.25|10
1623595620000|2021-06-13 14:47:00|14997.3|14877.3|15000.35|14880.35|15000.53|14880.53|14997.3|14877.3|9
1623595630000|2021-06-13 14:47:10|15000.7|14880.7|15006.66|14886.66|15006.66|14886.66|15000.7|14880.7|9
1623595640000|2021-06-13 14:47:20|15007.87|14887.87|15009.51|14889.51|15009.51|14889.51|15007.87|14887.87|10
1623595650000|2021-06-13 14:47:30|15009.61|14889.61|15007.12|14887.12|15009.61|14889.61|15007.09|14887.09|10
1623595660000|2021-06-13 14:47:40|15007.17|14887.17|15007.13|14887.13|15007.53|14887.53|15006.94|14886.94|10
1623595670000|2021-06-13 14:47:50|15006.05|14886.05|15005.26|14885.26|15006.05|14886.05|15005.03|14885.03|10
1623595680000|2021-06-13 14:48:00|15004.93|14884.93|15003.77|14883.77|15005.02|14885.02|15003.77|14883.77|8
1623595690000|2021-06-13 14:48:10|15003.74|14883.74|15003.35|14883.35|15003.74|14883.74|15002.13|14882.13|9
1623595700000|2021-06-13 14:48:20|15003.11|14883.11|15002.95|14882.95|15003.11|14883.11|15002.61|14882.61|9
1623595710000|2021-06-13 14:48:30|15002.69|14882.69|15003.62|14883.62|15003.82|14883.82|15002.54|14882.54|9
1623595720000|2021-06-13 14:48:40|15004.41|14884.41|15007.74|14887.74|15007.74|14887.74|15004.41|14884.41|10
1623595730000|2021-06-13 14:48:50|15007.6|14887.6|15007.15|14887.15|15008.23|14888.23|15006.78|14886.78|10
1623595740000|2021-06-13 14:49:00|15007.12|14887.12|15007.54|14887.54|15007.54|14887.54|15006.94|14886.94|10
1623595750000|2021-06-13 14:49:10|15007.75|14887.75|15005.73|14885.73|15007.75|14887.75|15005.68|14885.68|9
1623595760000|2021-06-13 14:49:20|15005.72|14885.72|15004.98|14884.98|15005.72|14885.72|15004.85|14884.85|9
1623595770000|2021-06-13 14:49:30|15004.88|14884.88|15001.48|14881.48|15004.88|14884.88|15001.48|14881.48|10
1623595780000|2021-06-13 14:49:40|15001.28|14881.28|14998.56|14878.56|15001.28|14881.28|14998.56|14878.56|10
1623595790000|2021-06-13 14:49:50|14998.73|14878.73|14998|14878|14998.73|14878.73|14998|14878|10
1623595800000|2021-06-13 14:50:00|14997.89|14877.89|14996.38|14876.38|14997.94|14877.94|14996.26|14876.26|10
1623595810000|2021-06-13 14:50:10|14996.2|14876.2|14995.79|14875.79|14996.25|14876.25|14995.71|14875.71|10
1623595820000|2021-06-13 14:50:20|14995.55|14875.55|14993.76|14873.76|14995.55|14875.55|14993.71|14873.71|10
1623595830000|2021-06-13 14:50:30|14994.12|14874.12|14993.57|14873.57|14994.14|14874.14|14993.57|14873.57|10
1623595840000|2021-06-13 14:50:40|14993.43|14873.43|14993.3|14873.3|14993.43|14873.43|14993.14|14873.14|7
1623595850000|2021-06-13 14:50:50|14993.22|14873.22|14992.33|14872.33|14993.22|14873.22|14992.33|14872.33|10
1623595860000|2021-06-13 14:51:00|14992.32|14872.32|14992.11|14872.11|14992.39|14872.39|14992.11|14872.11|9
1623595870000|2021-06-13 14:51:10|14991.52|14871.52|14990.98|14870.98|14991.76|14871.76|14990.98|14870.98|10
1623595880000|2021-06-13 14:51:20|14990.96|14870.96|14987.81|14867.81|14991.07|14871.07|14987.81|14867.81|10
1623595890000|2021-06-13 14:51:30|14987.57|14867.57|14985.36|14865.36|14987.57|14867.57|14985.36|14865.36|8
1623595900000|2021-06-13 14:51:40|14984.92|14864.92|14982.53|14862.53|14985.04|14865.04|14982.53|14862.53|9
1623595910000|2021-06-13 14:51:50|14982.46|14862.46|14980.91|14860.91|14982.46|14862.46|14980.91|14860.91|10
1623595920000|2021-06-13 14:52:00|14980.75|14860.75|14977.28|14857.28|14980.75|14860.75|14977.28|14857.28|10
1623595930000|2021-06-13 14:52:10|14977.22|14857.22|14978.41|14858.41|14978.41|14858.41|14977|14857|10
1623595940000|2021-06-13 14:52:20|14978.38|14858.38|14977.51|14857.51|14978.5|14858.5|14977.51|14857.51|10
1623595950000|2021-06-13 14:52:30|14977.94|14857.94|14977.37|14857.37|14977.94|14857.94|14977.37|14857.37|9
1623595960000|2021-06-13 14:52:40|14977.17|14857.17|14975.98|14855.98|14977.17|14857.17|14975.91|14855.91|10
1623595970000|2021-06-13 14:52:50|14976.04|14856.04|14976.82|14856.82|14976.82|14856.82|14975.97|14855.97|10
1623595980000|2021-06-13 14:53:00|14976.77|14856.77|14976.2|14856.2|14977.15|14857.15|14976.04|14856.04|9
1623595990000|2021-06-13 14:53:10|14976.31|14856.31|14977.92|14857.92|14977.92|14857.92|14976.31|14856.31|9
1623596000000|2021-06-13 14:53:20|14977.61|14857.61|14978.48|14858.48|14978.68|14858.68|14977.61|14857.61|10
1623596010000|2021-06-13 14:53:30|14978.6|14858.6|14977.34|14857.34|14978.7|14858.7|14977.33|14857.33|10
1623596020000|2021-06-13 14:53:40|14977.44|14857.44|14976.59|14856.59|14977.44|14857.44|14976.59|14856.59|9
1623596030000|2021-06-13 14:53:50|14976.71|14856.71|14976.36|14856.36|14976.84|14856.84|14976.36|14856.36|9
1623596040000|2021-06-13 14:54:00|14976.24|14856.24|14976.17|14856.17|14976.43|14856.43|14975.89|14855.89|10
1623596050000|2021-06-13 14:54:10|14976.12|14856.12|14973.93|14853.93|14976.14|14856.14|14973.93|14853.93|10
1623596060000|2021-06-13 14:54:20|14973.65|14853.65|14971.9|14851.9|14973.65|14853.65|14971.9|14851.9|10
1623596070000|2021-06-13 14:54:30|14971.69|14851.69|14970.27|14850.27|14971.69|14851.69|14970.23|14850.23|9
1623596080000|2021-06-13 14:54:40|14970.14|14850.14|14969.54|14849.54|14970.14|14850.14|14969.48|14849.48|7
1623596090000|2021-06-13 14:54:50|14969.44|14849.44|14969.52|14849.52|14969.52|14849.52|14969.19|14849.19|10
1623596100000|2021-06-13 14:55:00|14969.32|14849.32|14969.42|14849.42|14969.47|14849.47|14969.21|14849.21|9
1623596110000|2021-06-13 14:55:10|14969.37|14849.37|14966.94|14846.94|14969.37|14849.37|14966.94|14846.94|10
1623596120000|2021-06-13 14:55:20|14967.06|14847.06|14964.31|14844.31|14967.06|14847.06|14964.31|14844.31|9
1623596130000|2021-06-13 14:55:30|14964.24|14844.24|14963.59|14843.59|14964.24|14844.24|14963.29|14843.29|8
1623596140000|2021-06-13 14:55:40|14963.76|14843.76|14964.52|14844.52|14964.52|14844.52|14963.76|14843.76|10
1623596150000|2021-06-13 14:55:50|14964.89|14844.89|14966.47|14846.47|14966.47|14846.47|14964.89|14844.89|9
1623596160000|2021-06-13 14:56:00|14965.8|14845.8|14965.81|14845.81|14965.84|14845.84|14965.53|14845.53|10
1623596170000|2021-06-13 14:56:10|14965.84|14845.84|14966.33|14846.33|14966.33|14846.33|14964.68|14844.68|10
1623596180000|2021-06-13 14:56:20|14966.64|14846.64|14966.67|14846.67|14966.88|14846.88|14966.38|14846.38|10
1623596190000|2021-06-13 14:56:30|14966.66|14846.66|14965.97|14845.97|14966.66|14846.66|14965.93|14845.93|10
1623596200000|2021-06-13 14:56:40|14965.91|14845.91|14967.01|14847.01|14967.01|14847.01|14965.91|14845.91|10
1623596210000|2021-06-13 14:56:50|14967.1|14847.1|14968.5|14848.5|14968.5|14848.5|14967.1|14847.1|10
1623596220000|2021-06-13 14:57:00|14968.46|14848.46|14969.75|14849.75|14969.76|14849.76|14968.46|14848.46|10
1623596230000|2021-06-13 14:57:10|14969.55|14849.55|14970.35|14850.35|14970.49|14850.49|14969.55|14849.55|10
1623596240000|2021-06-13 14:57:20|14970.3|14850.3|14969.81|14849.81|14970.88|14850.88|14969.81|14849.81|10
1623596250000|2021-06-13 14:57:30|14969.54|14849.54|14969.94|14849.94|14969.94|14849.94|14969.37|14849.37|7
1623596260000|2021-06-13 14:57:40|14970.13|14850.13|14970.68|14850.68|14971.44|14851.44|14970.13|14850.13|10
1623596270000|2021-06-13 14:57:50|14970.74|14850.74|14970.07|14850.07|14970.74|14850.74|14970.07|14850.07|10
1623596280000|2021-06-13 14:58:00|14970.15|14850.15|14968.71|14848.71|14970.15|14850.15|14968.71|14848.71|10
1623596290000|2021-06-13 14:58:10|14968.58|14848.58|14966.53|14846.53|14968.82|14848.82|14966.53|14846.53|9
1623596300000|2021-06-13 14:58:20|14966.28|14846.28|14963.05|14843.05|14966.53|14846.53|14963.05|14843.05|10
1623596310000|2021-06-13 14:58:30|14962.8|14842.8|14959.78|14839.78|14962.8|14842.8|14959.78|14839.78|10
1623596320000|2021-06-13 14:58:40|14959.27|14839.27|14956.14|14836.14|14959.27|14839.27|14956.14|14836.14|10
1623596330000|2021-06-13 14:58:50|14955.94|14835.94|14956.34|14836.34|14956.35|14836.35|14955.51|14835.51|10
1623596340000|2021-06-13 14:59:00|14956.39|14836.39|14954.86|14834.86|14956.42|14836.42|14954.86|14834.86|10
1623596350000|2021-06-13 14:59:10|14954.18|14834.18|14952.83|14832.83|14954.18|14834.18|14952.82|14832.82|10
1623596360000|2021-06-13 14:59:20|14952.63|14832.63|14948.99|14828.99|14952.63|14832.63|14948.99|14828.99|10
1623596370000|2021-06-13 14:59:30|14947.82|14827.82|14944.94|14824.94|14947.82|14827.82|14944.94|14824.94|10
1623596380000|2021-06-13 14:59:40|14945.19|14825.19|14943.13|14823.13|14945.19|14825.19|14943.13|14823.13|9
1623596390000|2021-06-13 14:59:50|14943|14823|14943.4|14823.4|14943.44|14823.44|14942.58|14822.58|10
1623596400000|2021-06-13 15:00:00|14943.7|14823.7|14942.86|14822.86|14944.25|14824.25|14942.86|14822.86|10
1623596410000|2021-06-13 15:00:10|14943.52|14823.52|14943.99|14823.99|14944.15|14824.15|14942.78|14822.78|9
1623596420000|2021-06-13 15:00:20|14944.36|14824.36|14937.95|14817.95|14944.36|14824.36|14937.95|14817.95|10
1623596430000|2021-06-13 15:00:30|14937.62|14817.62|14933.26|14813.26|14937.62|14817.62|14933.26|14813.26|10
1623596440000|2021-06-13 15:00:40|14933.7|14813.7|14937.73|14817.73|14937.73|14817.73|14933.7|14813.7|10
1623596450000|2021-06-13 15:00:50|14938.08|14818.08|14942.26|14822.26|14942.26|14822.26|14938.08|14818.08|10
1623596460000|2021-06-13 15:01:00|14941.75|14821.75|14949.18|14829.18|14949.82|14829.82|14941.56|14821.56|10
1623596470000|2021-06-13 15:01:10|14953.45|14833.45|14961.82|14841.82|14961.82|14841.82|14953.45|14833.45|10
1623596480000|2021-06-13 15:01:20|14961.72|14841.72|14965.38|14845.38|14965.38|14845.38|14961.72|14841.72|10
1623596490000|2021-06-13 15:01:30|14965.39|14845.39|14967.26|14847.26|14967.4|14847.4|14965.39|14845.39|7
1623596500000|2021-06-13 15:01:40|14967.73|14847.73|14970.78|14850.78|14970.78|14850.78|14967.73|14847.73|10
1623596510000|2021-06-13 15:01:50|14971.82|14851.82|14976.29|14856.29|14976.5|14856.5|14971.66|14851.66|10
1623596520000|2021-06-13 15:02:00|14976.44|14856.44|14975.53|14855.53|14976.44|14856.44|14975.53|14855.53|10
1623596530000|2021-06-13 15:02:10|14975.39|14855.39|14974.29|14854.29|14975.72|14855.72|14974.29|14854.29|10
1623596540000|2021-06-13 15:02:20|14973.53|14853.53|14976.44|14856.44|14976.44|14856.44|14973.53|14853.53|10
1623596550000|2021-06-13 15:02:30|14976.09|14856.09|14977.62|14857.62|14977.62|14857.62|14976.09|14856.09|10
1623596560000|2021-06-13 15:02:40|14978.06|14858.06|14976.9|14856.9|14978.06|14858.06|14976.9|14856.9|10
1623596570000|2021-06-13 15:02:50|14976.72|14856.72|14974.8|14854.8|14976.72|14856.72|14974.8|14854.8|9
1623596580000|2021-06-13 15:03:00|14974.79|14854.79|14978.2|14858.2|14978.2|14858.2|14974.79|14854.79|10
1623596590000|2021-06-13 15:03:10|14978.3|14858.3|14980.91|14860.91|14980.91|14860.91|14978.11|14858.11|7
1623596600000|2021-06-13 15:03:20|14981.37|14861.37|14985.43|14865.43|14985.43|14865.43|14981.37|14861.37|10
1623596610000|2021-06-13 15:03:30|14985.66|14865.66|14988.74|14868.74|14988.74|14868.74|14985.66|14865.66|10
1623596620000|2021-06-13 15:03:40|14988.48|14868.48|14992.32|14872.32|14992.63|14872.63|14988.35|14868.35|10
1623596630000|2021-06-13 15:03:50|14992.8|14872.8|14994.24|14874.24|14994.24|14874.24|14992.8|14872.8|10
1623596640000|2021-06-13 15:04:00|14994.69|14874.69|14995.82|14875.82|14995.82|14875.82|14994.69|14874.69|10
1623596650000|2021-06-13 15:04:10|14995.98|14875.98|14995.9|14875.9|14996.42|14876.42|14995.9|14875.9|9
1623596660000|2021-06-13 15:04:20|14995.06|14875.06|14992.37|14872.37|14995.18|14875.18|14992.37|14872.37|10
1623596670000|2021-06-13 15:04:30|14992.36|14872.36|14990.36|14870.36|14992.36|14872.36|14990.28|14870.28|10
1623596680000|2021-06-13 15:04:40|14990.76|14870.76|14993.87|14873.87|14993.87|14873.87|14990.76|14870.76|10
1623596690000|2021-06-13 15:04:50|14993.89|14873.89|14994.84|14874.84|14994.94|14874.94|14993.89|14873.89|10
1623596700000|2021-06-13 15:05:00|14994.91|14874.91|14997.22|14877.22|14997.39|14877.39|14994.91|14874.91|10
1623596710000|2021-06-13 15:05:10|14997.08|14877.08|14995.6|14875.6|14997.08|14877.08|14995.6|14875.6|9
1623596720000|2021-06-13 15:05:20|14995.42|14875.42|14993.96|14873.96|14995.42|14875.42|14993.96|14873.96|10
1623596730000|2021-06-13 15:05:30|14994.01|14874.01|14993.36|14873.36|14994.26|14874.26|14993.15|14873.15|10
1623596740000|2021-06-13 15:05:40|14993.23|14873.23|14992.62|14872.62|14993.23|14873.23|14991.84|14871.84|10
1623596750000|2021-06-13 15:05:50|14992.29|14872.29|14992.53|14872.53|14992.58|14872.58|14992.29|14872.29|10
1623596760000|2021-06-13 15:06:00|14992.86|14872.86|14992.54|14872.54|14992.87|14872.87|14992.04|14872.04|10
1623596770000|2021-06-13 15:06:10|14992.53|14872.53|14992.73|14872.73|14992.73|14872.73|14991.85|14871.85|8
1623596780000|2021-06-13 15:06:20|14992.77|14872.77|14993.87|14873.87|14993.87|14873.87|14992.73|14872.73|9
1623596790000|2021-06-13 15:06:30|14993.93|14873.93|14995.5|14875.5|14995.5|14875.5|14993.93|14873.93|10
1623596800000|2021-06-13 15:06:40|14995.44|14875.44|14996.46|14876.46|14996.46|14876.46|14995.44|14875.44|9
1623596810000|2021-06-13 15:06:50|14996.36|14876.36|14998.62|14878.62|14998.62|14878.62|14996.35|14876.35|9
1623596820000|2021-06-13 15:07:00|14998.4|14878.4|15000.37|14880.37|15000.37|14880.37|14998.4|14878.4|10
1623596830000|2021-06-13 15:07:10|15000.27|14880.27|15003.58|14883.58|15003.58|14883.58|15000.2|14880.2|10
1623596840000|2021-06-13 15:07:20|15003.57|14883.57|15006.37|14886.37|15006.37|14886.37|15003.57|14883.57|10
1623596850000|2021-06-13 15:07:30|15006.63|14886.63|15010.04|14890.04|15010.04|14890.04|15006.63|14886.63|10
1623596860000|2021-06-13 15:07:40|15010.12|14890.12|15012.19|14892.19|15012.41|14892.41|15010.12|14890.12|10
1623596870000|2021-06-13 15:07:50|15012.39|14892.39|15014.84|14894.84|15014.84|14894.84|15012.35|14892.35|10
1623596880000|2021-06-13 15:08:00|15014.97|14894.97|15015.46|14895.46|15015.66|14895.66|15014.97|14894.97|8
1623596890000|2021-06-13 15:08:10|15015.91|14895.91|15015.77|14895.77|15015.93|14895.93|15015.55|14895.55|10
1623596900000|2021-06-13 15:08:20|15015.72|14895.72|15016.16|14896.16|15016.16|14896.16|15015.15|14895.15|9
1623596910000|2021-06-13 15:08:30|15016.27|14896.27|15017.6|14897.6|15017.6|14897.6|15016.27|14896.27|10
1623596920000|2021-06-13 15:08:40|15017.73|14897.73|15019.91|14899.91|15020.41|14900.41|15017.73|14897.73|10
1623596930000|2021-06-13 15:08:50|15019.93|14899.93|15021.16|14901.16|15021.16|14901.16|15019.93|14899.93|10
1623596940000|2021-06-13 15:09:00|15021.75|14901.75|15020.91|14900.91|15021.75|14901.75|15020.77|14900.77|10
1623596950000|2021-06-13 15:09:10|15020.93|14900.93|15019.92|14899.92|15020.93|14900.93|15019.92|14899.92|9
1623596960000|2021-06-13 15:09:20|15020.1|14900.1|15019.75|14899.75|15020.26|14900.26|15019.5|14899.5|10
1623596970000|2021-06-13 15:09:30|15019.74|14899.74|15020.11|14900.11|15020.11|14900.11|15019.7|14899.7|8
1623596980000|2021-06-13 15:09:40|15020.15|14900.15|15025.97|14905.97|15025.97|14905.97|15020.15|14900.15|9
1623596990000|2021-06-13 15:09:50|15025.99|14905.99|15024.74|14904.74|15025.99|14905.99|15024.72|14904.72|9
1623597000000|2021-06-13 15:10:00|15024.82|14904.82|15028.3|14908.3|15028.3|14908.3|15024.8|14904.8|10
1623597010000|2021-06-13 15:10:10|15028.4|14908.4|15028.08|14908.08|15028.4|14908.4|15027.99|14907.99|10
1623597020000|2021-06-13 15:10:20|15027.19|14907.19|15028.55|14908.55|15028.55|14908.55|15026.52|14906.52|10
1623597030000|2021-06-13 15:10:30|15029.34|14909.34|15029.63|14909.63|15031.53|14911.53|15029.09|14909.09|10
1623597040000|2021-06-13 15:10:40|15029.35|14909.35|15026.51|14906.51|15029.35|14909.35|15026.51|14906.51|9
1623597050000|2021-06-13 15:10:50|15025.8|14905.8|15024.02|14904.02|15025.8|14905.8|15024.02|14904.02|10
1623597060000|2021-06-13 15:11:00|15024.2|14904.2|15023.31|14903.31|15024.38|14904.38|15023.24|14903.24|10
1623597070000|2021-06-13 15:11:10|15022.29|14902.29|15022.5|14902.5|15022.8|14902.8|15021.9|14901.9|10
1623597080000|2021-06-13 15:11:20|15022.46|14902.46|15023.89|14903.89|15023.89|14903.89|15022.05|14902.05|9
1623597090000|2021-06-13 15:11:30|15023.55|14903.55|15025.68|14905.68|15025.69|14905.69|15023.55|14903.55|10
1623597100000|2021-06-13 15:11:40|15025.95|14905.95|15026.68|14906.68|15026.72|14906.72|15025.69|14905.69|9
1623597110000|2021-06-13 15:11:50|15026.98|14906.98|15029.29|14909.29|15029.29|14909.29|15026.89|14906.89|10
1623597120000|2021-06-13 15:12:00|15029.51|14909.51|15032|14912|15032|14912|15029.51|14909.51|9
1623597130000|2021-06-13 15:12:10|15032.6|14912.6|15034.09|14914.09|15034.17|14914.17|15032.6|14912.6|10
1623597140000|2021-06-13 15:12:20|15033.96|14913.96|15034.71|14914.71|15034.71|14914.71|15033.88|14913.88|7
1623597150000|2021-06-13 15:12:30|15034.8|14914.8|15036.52|14916.52|15037.1|14917.1|15034.8|14914.8|10
1623597160000|2021-06-13 15:12:40|15036.15|14916.15|15038.61|14918.61|15038.61|14918.61|15036.1|14916.1|10
1623597170000|2021-06-13 15:12:50|15038.96|14918.96|15040.73|14920.73|15040.93|14920.93|15038.86|14918.86|9
1623597180000|2021-06-13 15:13:00|15039.49|14919.49|15040.53|14920.53|15040.53|14920.53|15039.19|14919.19|10
1623597190000|2021-06-13 15:13:10|15040.73|14920.73|15042.02|14922.02|15042.36|14922.36|15040.09|14920.09|10
1623597200000|2021-06-13 15:13:20|15041.48|14921.48|15039.78|14919.78|15041.48|14921.48|15039.78|14919.78|10
1623597210000|2021-06-13 15:13:30|15039.59|14919.59|15037.92|14917.92|15039.64|14919.64|15037.43|14917.43|9
1623597220000|2021-06-13 15:13:40|15037.91|14917.91|15036.27|14916.27|15037.91|14917.91|15036.27|14916.27|8
1623597230000|2021-06-13 15:13:50|15036.38|14916.38|15036.44|14916.44|15036.82|14916.82|15035.88|14915.88|9
1623597240000|2021-06-13 15:14:00|15036.45|14916.45|15035.6|14915.6|15036.67|14916.67|15035.4|14915.4|9
1623597250000|2021-06-13 15:14:10|15035.52|14915.52|15036.34|14916.34|15036.65|14916.65|15035.52|14915.52|10
1623597260000|2021-06-13 15:14:20|15036.43|14916.43|15035.51|14915.51|15036.43|14916.43|15035.51|14915.51|7
1623597270000|2021-06-13 15:14:30|15035.52|14915.52|15036.38|14916.38|15036.38|14916.38|15035.48|14915.48|7
1623597280000|2021-06-13 15:14:40|15036.42|14916.42|15035.94|14915.94|15036.42|14916.42|15035.6|14915.6|8
1623597290000|2021-06-13 15:14:50|15035.93|14915.93|15036.94|14916.94|15037.05|14917.05|15035.93|14915.93|8
1623597300000|2021-06-13 15:15:00|15036.31|14916.31|15036.49|14916.49|15036.56|14916.56|15036.14|14916.14|9
1623597310000|2021-06-13 15:15:10|15036.5|14916.5|15030.76|14910.76|15036.5|14916.5|15030.76|14910.76|10
1623597320000|2021-06-13 15:15:20|15030.57|14910.57|15027.27|14907.27|15030.63|14910.63|15027.25|14907.25|10
1623597330000|2021-06-13 15:15:30|15027.73|14907.73|15027.06|14907.06|15027.76|14907.76|15027.04|14907.04|10
1623597340000|2021-06-13 15:15:40|15026.95|14906.95|15025.24|14905.24|15026.95|14906.95|15025.19|14905.19|9
1623597350000|2021-06-13 15:15:50|15025.46|14905.46|15024.83|14904.83|15025.74|14905.74|15024.81|14904.81|10
1623597360000|2021-06-13 15:16:00|15024.74|14904.74|15023.52|14903.52|15024.74|14904.74|15023.52|14903.52|9
1623597370000|2021-06-13 15:16:10|15023.61|14903.61|15021.74|14901.74|15024.16|14904.16|15021.74|14901.74|9
1623597380000|2021-06-13 15:16:20|15021.5|14901.5|15017.03|14897.03|15021.5|14901.5|15017.03|14897.03|10
1623597390000|2021-06-13 15:16:30|15017.02|14897.02|15014.76|14894.76|15017.02|14897.02|15014.76|14894.76|9
1623597400000|2021-06-13 15:16:40|15014.37|14894.37|15012.44|14892.44|15014.37|14894.37|15012.44|14892.44|9
1623597410000|2021-06-13 15:16:50|15012.46|14892.46|15010|14890|15012.46|14892.46|15009.94|14889.94|8
1623597420000|2021-06-13 15:17:00|15009.48|14889.48|15011.76|14891.76|15011.76|14891.76|15009.48|14889.48|10
1623597430000|2021-06-13 15:17:10|15011.67|14891.67|15013.61|14893.61|15013.61|14893.61|15011.67|14891.67|10
1623597440000|2021-06-13 15:17:20|15014.07|14894.07|15015.32|14895.32|15015.32|14895.32|15014.02|14894.02|10
1623597450000|2021-06-13 15:17:30|15015.14|14895.14|15018.1|14898.1|15018.1|14898.1|15015.14|14895.14|9
1623597460000|2021-06-13 15:17:40|15018.39|14898.39|15020.9|14900.9|15020.9|14900.9|15018.39|14898.39|10
1623597470000|2021-06-13 15:17:50|15021.23|14901.23|15022.63|14902.63|15022.63|14902.63|15021.23|14901.23|10
1623597480000|2021-06-13 15:18:00|15022.67|14902.67|15022.56|14902.56|15023.19|14903.19|15022.48|14902.48|9
1623597490000|2021-06-13 15:18:10|15022.42|14902.42|15021.18|14901.18|15022.42|14902.42|15021.18|14901.18|9
1623597500000|2021-06-13 15:18:20|15020.99|14900.99|15020.08|14900.08|15020.99|14900.99|15020.08|14900.08|10
1623597510000|2021-06-13 15:18:30|15019.86|14899.86|15019.08|14899.08|15019.86|14899.86|15019.08|14899.08|9
1623597520000|2021-06-13 15:18:40|15019.17|14899.17|15019.83|14899.83|15019.83|14899.83|15018.83|14898.83|10
1623597530000|2021-06-13 15:18:50|15019.76|14899.76|15020.25|14900.25|15020.37|14900.37|15019.51|14899.51|9
1623597540000|2021-06-13 15:19:00|15020.45|14900.45|15019.13|14899.13|15020.6|14900.6|15019.13|14899.13|10
1623597550000|2021-06-13 15:19:10|15018.68|14898.68|15016.25|14896.25|15018.68|14898.68|15016.25|14896.25|9
1623597560000|2021-06-13 15:19:20|15016.07|14896.07|15014.69|14894.69|15016.07|14896.07|15014.69|14894.69|10
1623597570000|2021-06-13 15:19:30|15014.34|14894.34|15014.11|14894.11|15014.46|14894.46|15014.11|14894.11|10
1623597580000|2021-06-13 15:19:40|15014.04|14894.04|15013.56|14893.56|15014.06|14894.06|15013.45|14893.45|10
1623597590000|2021-06-13 15:19:50|15013.55|14893.55|15012.34|14892.34|15013.55|14893.55|15012.34|14892.34|9
1623597600000|2021-06-13 15:20:00|15012.39|14892.39|15009.73|14889.73|15012.48|14892.48|15009.73|14889.73|10
1623597610000|2021-06-13 15:20:10|15009.44|14889.44|15008.44|14888.44|15009.44|14889.44|15008.44|14888.44|10
1623597620000|2021-06-13 15:20:20|15008.14|14888.14|15008.4|14888.4|15008.4|14888.4|15008.05|14888.05|9
1623597630000|2021-06-13 15:20:30|15008.2|14888.2|15008|14888|15008.51|14888.51|15008|14888|10
1623597640000|2021-06-13 15:20:40|15007.95|14887.95|15007.66|14887.66|15007.99|14887.99|15007.6|14887.6|9
1623597650000|2021-06-13 15:20:50|15007.42|14887.42|15006.55|14886.55|15007.42|14887.42|15006.08|14886.08|10
1623597660000|2021-06-13 15:21:00|15006.41|14886.41|15004.15|14884.15|15006.41|14886.41|15004.15|14884.15|10
1623597670000|2021-06-13 15:21:10|15004.07|14884.07|15002.55|14882.55|15004.07|14884.07|15002.55|14882.55|9
1623597680000|2021-06-13 15:21:20|15002.56|14882.56|15001.35|14881.35|15002.79|14882.79|15001.35|14881.35|10
1623597690000|2021-06-13 15:21:30|15001.12|14881.12|15001.37|14881.37|15001.67|14881.67|15001.12|14881.12|10
1623597700000|2021-06-13 15:21:40|15001.6|14881.6|14999|14879|15001.6|14881.6|14999|14879|10
1623597710000|2021-06-13 15:21:50|14998.46|14878.46|14997.56|14877.56|14998.64|14878.64|14997.56|14877.56|10
1623597720000|2021-06-13 15:22:00|14997.25|14877.25|14996.77|14876.77|14997.25|14877.25|14996.77|14876.77|9
1623597730000|2021-06-13 15:22:10|14996.76|14876.76|14997.4|14877.4|14997.4|14877.4|14996.76|14876.76|9
1623597740000|2021-06-13 15:22:20|14997.04|14877.04|14999.11|14879.11|14999.16|14879.16|14997.04|14877.04|9
1623597750000|2021-06-13 15:22:30|14999.48|14879.48|14999.61|14879.61|14999.64|14879.64|14999.48|14879.48|9
1623597760000|2021-06-13 15:22:40|14999.69|14879.69|14996.66|14876.66|15000.31|14880.31|14996.66|14876.66|10
1623597770000|2021-06-13 15:22:50|14996.26|14876.26|14993.84|14873.84|14996.26|14876.26|14993.84|14873.84|10
1623597780000|2021-06-13 15:23:00|14993.79|14873.79|14991.99|14871.99|14993.79|14873.79|14991.99|14871.99|8
1623597790000|2021-06-13 15:23:10|14991.13|14871.13|14989.7|14869.7|14991.13|14871.13|14989.7|14869.7|10
1623597800000|2021-06-13 15:23:20|14989.71|14869.71|14990.32|14870.32|14990.97|14870.97|14989.71|14869.71|10
1623597810000|2021-06-13 15:23:30|14990.27|14870.27|14985.93|14865.93|14990.27|14870.27|14985.93|14865.93|10
1623597820000|2021-06-13 15:23:40|14985.37|14865.37|14981.23|14861.23|14985.37|14865.37|14981.23|14861.23|10
1623597830000|2021-06-13 15:23:50|14981.74|14861.74|14978.74|14858.74|14981.81|14861.81|14978.74|14858.74|10
1623597840000|2021-06-13 15:24:00|14978.59|14858.59|14973.38|14853.38|14978.59|14858.59|14973.38|14853.38|10
1623597850000|2021-06-13 15:24:10|14973.3|14853.3|14972.35|14852.35|14973.37|14853.37|14972.13|14852.13|10
1623597860000|2021-06-13 15:24:20|14972.23|14852.23|14972.62|14852.62|14972.62|14852.62|14972.13|14852.13|9
1623597870000|2021-06-13 15:24:30|14972.63|14852.63|14972.21|14852.21|14972.63|14852.63|14972.04|14852.04|10
1623597880000|2021-06-13 15:24:40|14972.52|14852.52|14973.44|14853.44|14973.71|14853.71|14972.35|14852.35|10
1623597890000|2021-06-13 15:24:50|14973.81|14853.81|14974.83|14854.83|14974.83|14854.83|14973.56|14853.56|9
1623597900000|2021-06-13 15:25:00|14975.01|14855.01|14976.49|14856.49|14976.49|14856.49|14975.01|14855.01|10
1623597910000|2021-06-13 15:25:10|14976.17|14856.17|14980.4|14860.4|14980.4|14860.4|14976.17|14856.17|10
1623597920000|2021-06-13 15:25:20|14980.49|14860.49|14979.59|14859.59|14980.49|14860.49|14979.59|14859.59|8
1623597930000|2021-06-13 15:25:30|14979.24|14859.24|14978.89|14858.89|14979.24|14859.24|14978.37|14858.37|10
1623597940000|2021-06-13 15:25:40|14978.86|14858.86|14977.96|14857.96|14978.86|14858.86|14977.96|14857.96|9
1623597950000|2021-06-13 15:25:50|14977.94|14857.94|14977.04|14857.04|14977.94|14857.94|14977.04|14857.04|8
1623597960000|2021-06-13 15:26:00|14976.91|14856.91|14975.97|14855.97|14976.91|14856.91|14975.97|14855.97|8
1623597970000|2021-06-13 15:26:10|14975.96|14855.96|14974.81|14854.81|14976.19|14856.19|14974.81|14854.81|10
1623597980000|2021-06-13 15:26:20|14974.8|14854.8|14977.06|14857.06|14977.06|14857.06|14974.8|14854.8|9
1623597990000|2021-06-13 15:26:30|14977.19|14857.19|14978.92|14858.92|14978.92|14858.92|14977.19|14857.19|8
1623598000000|2021-06-13 15:26:40|14979.18|14859.18|14981.27|14861.27|14981.29|14861.29|14979.18|14859.18|10
1623598010000|2021-06-13 15:26:50|14981.2|14861.2|14983.13|14863.13|14983.13|14863.13|14981.2|14861.2|10
1623598020000|2021-06-13 15:27:00|14983.38|14863.38|14986.18|14866.18|14986.18|14866.18|14983.38|14863.38|10
1623598030000|2021-06-13 15:27:10|14986.11|14866.11|14988.74|14868.74|14988.74|14868.74|14986.11|14866.11|10
1623598040000|2021-06-13 15:27:20|14988.94|14868.94|14991.21|14871.21|14991.21|14871.21|14988.94|14868.94|10
1623598050000|2021-06-13 15:27:30|14991.4|14871.4|14991.02|14871.02|14991.65|14871.65|14991.02|14871.02|10
1623598060000|2021-06-13 15:27:40|14991.44|14871.44|14992.16|14872.16|14992.22|14872.22|14991.44|14871.44|8
1623598070000|2021-06-13 15:27:50|14992.22|14872.22|14991.94|14871.94|14992.26|14872.26|14991.83|14871.83|10
1623598080000|2021-06-13 15:28:00|14991.75|14871.75|14991.07|14871.07|14991.88|14871.88|14990.66|14870.66|10
1623598090000|2021-06-13 15:28:10|14991.29|14871.29|14992.18|14872.18|14992.18|14872.18|14991.27|14871.27|9
1623598100000|2021-06-13 15:28:20|14992.28|14872.28|14994.4|14874.4|14994.4|14874.4|14992.28|14872.28|10
1623598110000|2021-06-13 15:28:30|14994.61|14874.61|14994.67|14874.67|14994.92|14874.92|14994.3|14874.3|10
1623598120000|2021-06-13 15:28:40|14994.61|14874.61|14993.99|14873.99|14994.61|14874.61|14993.98|14873.98|10
1623598130000|2021-06-13 15:28:50|14994.25|14874.25|14993.71|14873.71|14994.37|14874.37|14993.26|14873.26|8
1623598140000|2021-06-13 15:29:00|14993.16|14873.16|14991.97|14871.97|14993.27|14873.27|14991.56|14871.56|10
1623598150000|2021-06-13 15:29:10|14991.25|14871.25|14989.83|14869.83|14991.25|14871.25|14989.83|14869.83|8
1623598160000|2021-06-13 15:29:20|14989.69|14869.69|14988.74|14868.74|14989.86|14869.86|14988.74|14868.74|10
1623598170000|2021-06-13 15:29:30|14988.75|14868.75|14985.85|14865.85|14988.75|14868.75|14985.85|14865.85|9
1623598180000|2021-06-13 15:29:40|14985.51|14865.51|14984.05|14864.05|14985.51|14865.51|14984.05|14864.05|10
1623598190000|2021-06-13 15:29:50|14984.3|14864.3|14982.06|14862.06|14984.3|14864.3|14982.06|14862.06|9
1623598200000|2021-06-13 15:30:00|14981.57|14861.57|14976.94|14856.94|14981.57|14861.57|14976.94|14856.94|10
1623598210000|2021-06-13 15:30:10|14976.93|14856.93|14973.74|14853.74|14977.24|14857.24|14973.74|14853.74|10
1623598220000|2021-06-13 15:30:20|14973.48|14853.48|14970.79|14850.79|14973.48|14853.48|14970.79|14850.79|10
1623598230000|2021-06-13 15:30:30|14970.55|14850.55|14968.44|14848.44|14970.55|14850.55|14968.44|14848.44|10
1623598240000|2021-06-13 15:30:40|14968.08|14848.08|14968.18|14848.18|14968.43|14848.43|14967.7|14847.7|10
1623598250000|2021-06-13 15:30:50|14968.15|14848.15|14967.56|14847.56|14968.15|14848.15|14967.55|14847.55|10
1623598260000|2021-06-13 15:31:00|14967.28|14847.28|14967.36|14847.36|14967.4|14847.4|14966.46|14846.46|10
1623598270000|2021-06-13 15:31:10|14967.49|14847.49|14969.52|14849.52|14969.52|14849.52|14967.49|14847.49|9
1623598280000|2021-06-13 15:31:20|14970.22|14850.22|14971.7|14851.7|14972.44|14852.44|14970.22|14850.22|10
1623598290000|2021-06-13 15:31:30|14973.22|14853.22|14977.41|14857.41|14977.41|14857.41|14973.22|14853.22|10
1623598300000|2021-06-13 15:31:40|14978.44|14858.44|14980.05|14860.05|14980.05|14860.05|14978.36|14858.36|9
1623598310000|2021-06-13 15:31:50|14980.19|14860.19|14981.22|14861.22|14981.22|14861.22|14980.19|14860.19|9
1623598320000|2021-06-13 15:32:00|14981.27|14861.27|14983.57|14863.57|14983.57|14863.57|14981.27|14861.27|8
1623598330000|2021-06-13 15:32:10|14983.19|14863.19|14988.64|14868.64|14988.64|14868.64|14983.19|14863.19|9
1623598340000|2021-06-13 15:32:20|14989.9|14869.9|14992.46|14872.46|14992.49|14872.49|14989.9|14869.9|10
1623598350000|2021-06-13 15:32:30|14996.23|14876.23|14998.76|14878.76|14998.76|14878.76|14996.23|14876.23|10
1623598360000|2021-06-13 15:32:40|14998.93|14878.93|14997.62|14877.62|14999.1|14879.1|14997.62|14877.62|10
1623598370000|2021-06-13 15:32:50|14997.77|14877.77|14997.49|14877.49|14997.92|14877.92|14997.2|14877.2|10
1623598380000|2021-06-13 15:33:00|14997.11|14877.11|14996.15|14876.15|14997.16|14877.16|14996.15|14876.15|9
1623598390000|2021-06-13 15:33:10|14995.71|14875.71|14994.41|14874.41|14995.86|14875.86|14994.41|14874.41|9
1623598400000|2021-06-13 15:33:20|14993.7|14873.7|14991.67|14871.67|14993.7|14873.7|14991.67|14871.67|10
1623598410000|2021-06-13 15:33:30|14991.47|14871.47|14990.81|14870.81|14991.47|14871.47|14990.81|14870.81|9
1623598420000|2021-06-13 15:33:40|14990.88|14870.88|14988.45|14868.45|14990.88|14870.88|14988.45|14868.45|10
1623598430000|2021-06-13 15:33:50|14988.5|14868.5|14987.95|14867.95|14988.52|14868.52|14987.89|14867.89|9
1623598440000|2021-06-13 15:34:00|14988.2|14868.2|14988.38|14868.38|14988.58|14868.58|14988.2|14868.2|9
1623598450000|2021-06-13 15:34:10|14988.53|14868.53|14987.42|14867.42|14988.53|14868.53|14987.42|14867.42|9
1623598460000|2021-06-13 15:34:20|14987.4|14867.4|14984.56|14864.56|14987.4|14867.4|14984.4|14864.4|9
1623598470000|2021-06-13 15:34:30|14985.12|14865.12|14988.2|14868.2|14988.2|14868.2|14985.12|14865.12|8
1623598480000|2021-06-13 15:34:40|14988.65|14868.65|14989.35|14869.35|14989.73|14869.73|14988.65|14868.65|9
1623598490000|2021-06-13 15:34:50|14989.93|14869.93|14990.48|14870.48|14991.16|14871.16|14989.93|14869.93|8
1623598500000|2021-06-13 15:35:00|14991.01|14871.01|14993.83|14873.83|14993.83|14873.83|14991.01|14871.01|9
1623598510000|2021-06-13 15:35:10|14994.26|14874.26|14998.5|14878.5|14998.5|14878.5|14994.26|14874.26|9
1623598520000|2021-06-13 15:35:20|14998.66|14878.66|15000.82|14880.82|15000.82|14880.82|14998.66|14878.66|10
1623598530000|2021-06-13 15:35:30|15001.19|14881.19|15001.24|14881.24|15002.63|14882.63|15001.19|14881.19|10
1623598540000|2021-06-13 15:35:40|15001.27|14881.27|15001.16|14881.16|15001.37|14881.37|15000.95|14880.95|10
1623598550000|2021-06-13 15:35:50|15001.59|14881.59|15003.17|14883.17|15003.17|14883.17|15001.59|14881.59|8
1623598560000|2021-06-13 15:36:00|15003.23|14883.23|15004.31|14884.31|15004.66|14884.66|15003.21|14883.21|9
1623598570000|2021-06-13 15:36:10|15004.18|14884.18|15005.66|14885.66|15005.66|14885.66|15004.18|14884.18|10
1623598580000|2021-06-13 15:36:20|15006.08|14886.08|15007.49|14887.49|15007.49|14887.49|15006.08|14886.08|10
1623598590000|2021-06-13 15:36:30|15007.43|14887.43|15009.56|14889.56|15009.56|14889.56|15007.43|14887.43|9
1623598600000|2021-06-13 15:36:40|15010.25|14890.25|15011.88|14891.88|15012.04|14892.04|15010.25|14890.25|10
1623598610000|2021-06-13 15:36:50|15011.49|14891.49|15011.87|14891.87|15012.16|14892.16|15011.49|14891.49|10
1623598620000|2021-06-13 15:37:00|15011.51|14891.51|15010.49|14890.49|15011.64|14891.64|15010.49|14890.49|8
1623598630000|2021-06-13 15:37:10|15010.3|14890.3|15010.21|14890.21|15011.06|14891.06|15009.92|14889.92|10
1623598640000|2021-06-13 15:37:20|15009.84|14889.84|15011.39|14891.39|15011.57|14891.57|15009.84|14889.84|10
1623598650000|2021-06-13 15:37:30|15011.66|14891.66|15014.24|14894.24|15014.24|14894.24|15011.64|14891.64|10
1623598660000|2021-06-13 15:37:40|15014.18|14894.18|15015.29|14895.29|15015.29|14895.29|15014.18|14894.18|10
1623598670000|2021-06-13 15:37:50|15014.61|14894.61|15015.34|14895.34|15015.38|14895.38|15014.59|14894.59|9
1623598680000|2021-06-13 15:38:00|15015.39|14895.39|15015.78|14895.78|15016.24|14896.24|15015.39|14895.39|9
1623598690000|2021-06-13 15:38:10|15016.17|14896.17|15016.33|14896.33|15016.56|14896.56|15015.53|14895.53|10
1623598700000|2021-06-13 15:38:20|15016.68|14896.68|15017.26|14897.26|15017.26|14897.26|15016.31|14896.31|9
1623598710000|2021-06-13 15:38:30|15016.76|14896.76|15017.68|14897.68|15017.68|14897.68|15016.67|14896.67|10
1623598720000|2021-06-13 15:38:40|15017.66|14897.66|15017.72|14897.72|15017.72|14897.72|15017.17|14897.17|10
1623598730000|2021-06-13 15:38:50|15017.81|14897.81|15020.88|14900.88|15020.88|14900.88|15017.81|14897.81|9
1623598740000|2021-06-13 15:39:00|15020.89|14900.89|15021.21|14901.21|15021.73|14901.73|15020.87|14900.87|10
1623598750000|2021-06-13 15:39:10|15020.8|14900.8|15018.5|14898.5|15021.08|14901.08|15018.5|14898.5|10
1623598760000|2021-06-13 15:39:20|15018.22|14898.22|15017.61|14897.61|15018.22|14898.22|15017.61|14897.61|8
1623598770000|2021-06-13 15:39:30|15017.31|14897.31|15017.67|14897.67|15018.39|14898.39|15017.3|14897.3|9
1623598780000|2021-06-13 15:39:40|15017.21|14897.21|15017.78|14897.78|15017.81|14897.81|15017.03|14897.03|10
1623598790000|2021-06-13 15:39:50|15017.62|14897.62|15017.99|14897.99|15017.99|14897.99|15017.62|14897.62|10
1623598800000|2021-06-13 15:40:00|15017.83|14897.83|15016.45|14896.45|15018.02|14898.02|15016.41|14896.41|10
1623598810000|2021-06-13 15:40:10|15016.3|14896.3|15014.7|14894.7|15016.39|14896.39|15014.7|14894.7|10
1623598820000|2021-06-13 15:40:20|15014.23|14894.23|15012.49|14892.49|15014.23|14894.23|15012.49|14892.49|10
1623598830000|2021-06-13 15:40:30|15012.37|14892.37|15011.51|14891.51|15012.39|14892.39|15011.41|14891.41|10
1623598840000|2021-06-13 15:40:40|15011.39|14891.39|15012.51|14892.51|15012.61|14892.61|15011.39|14891.39|10
1623598850000|2021-06-13 15:40:50|15012.39|14892.39|15012.73|14892.73|15013.01|14893.01|15012.35|14892.35|8
1623598860000|2021-06-13 15:41:00|15012.92|14892.92|15013.07|14893.07|15013.28|14893.28|15012.79|14892.79|10
1623598870000|2021-06-13 15:41:10|15013.27|14893.27|15014.2|14894.2|15014.2|14894.2|15012.98|14892.98|10
1623598880000|2021-06-13 15:41:20|15014.05|14894.05|15015.54|14895.54|15015.54|14895.54|15013.36|14893.36|10
1623598890000|2021-06-13 15:41:30|15016.05|14896.05|15017.99|14897.99|15017.99|14897.99|15016.05|14896.05|9
1623598900000|2021-06-13 15:41:40|15017.91|14897.91|15019.03|14899.03|15019.44|14899.44|15017.91|14897.91|10
1623598910000|2021-06-13 15:41:50|15019.51|14899.51|15019.73|14899.73|15020.21|14900.21|15019.49|14899.49|8
1623598920000|2021-06-13 15:42:00|15019.75|14899.75|15019.17|14899.17|15019.75|14899.75|15018.86|14898.86|10
1623598930000|2021-06-13 15:42:10|15019.45|14899.45|15020.02|14900.02|15020.3|14900.3|15019.45|14899.45|9
1623598940000|2021-06-13 15:42:20|15020.09|14900.09|15020.63|14900.63|15020.63|14900.63|15019.89|14899.89|10
1623598950000|2021-06-13 15:42:30|15020.59|14900.59|15021.45|14901.45|15021.68|14901.68|15020.59|14900.59|7
1623598960000|2021-06-13 15:42:40|15021.96|14901.96|15022.13|14902.13|15022.13|14902.13|15021.89|14901.89|8
1623598970000|2021-06-13 15:42:50|15022.04|14902.04|15021.04|14901.04|15022.07|14902.07|15021.04|14901.04|8
1623598980000|2021-06-13 15:43:00|15021.26|14901.26|15023.85|14903.85|15023.85|14903.85|15020.7|14900.7|10
1623598990000|2021-06-13 15:43:10|15023.92|14903.92|15026.24|14906.24|15026.24|14906.24|15023.92|14903.92|9
1623599000000|2021-06-13 15:43:20|15025.77|14905.77|15025.97|14905.97|15026.24|14906.24|15025.77|14905.77|8
1623599010000|2021-06-13 15:43:30|15026.15|14906.15|15025.53|14905.53|15026.99|14906.99|15025.53|14905.53|9
1623599020000|2021-06-13 15:43:40|15025.42|14905.42|15024.92|14904.92|15025.57|14905.57|15024.92|14904.92|10
1623599030000|2021-06-13 15:43:50|15024.39|14904.39|15022.73|14902.73|15024.39|14904.39|15022.67|14902.67|10
1623599040000|2021-06-13 15:44:00|15022.78|14902.78|15022.16|14902.16|15022.81|14902.81|15021.96|14901.96|10
1623599050000|2021-06-13 15:44:10|15021.91|14901.91|15021.16|14901.16|15021.91|14901.91|15020.94|14900.94|9
1623599060000|2021-06-13 15:44:20|15021.45|14901.45|15020.78|14900.78|15021.45|14901.45|15020.54|14900.54|9
1623599070000|2021-06-13 15:44:30|15020.79|14900.79|15018.29|14898.29|15020.79|14900.79|15018.28|14898.28|10
1623599080000|2021-06-13 15:44:40|15018.1|14898.1|15016.4|14896.4|15018.1|14898.1|15016.4|14896.4|8
1623599090000|2021-06-13 15:44:50|15016.5|14896.5|15015.68|14895.68|15016.5|14896.5|15015.68|14895.68|9
1623599100000|2021-06-13 15:45:00|15015.84|14895.84|15014.2|14894.2|15015.84|14895.84|15014.2|14894.2|10
1623599110000|2021-06-13 15:45:10|15014.3|14894.3|15011.54|14891.54|15014.3|14894.3|15011.32|14891.32|10
1623599120000|2021-06-13 15:45:20|15011.79|14891.79|15009.42|14889.42|15012.18|14892.18|15009.42|14889.42|10
1623599130000|2021-06-13 15:45:30|15009.35|14889.35|15008.15|14888.15|15009.6|14889.6|15008.15|14888.15|10
1623599140000|2021-06-13 15:45:40|15008.1|14888.1|15007.59|14887.59|15008.1|14888.1|15007.21|14887.21|10
1623599150000|2021-06-13 15:45:50|15007.69|14887.69|15007.37|14887.37|15007.83|14887.83|15007.37|14887.37|10
1623599160000|2021-06-13 15:46:00|15007.84|14887.84|15009.32|14889.32|15009.48|14889.48|15007.56|14887.56|10
1623599170000|2021-06-13 15:46:10|15010.24|14890.24|15013.53|14893.53|15013.53|14893.53|15009.76|14889.76|9
1623599180000|2021-06-13 15:46:20|15013.69|14893.69|15017.07|14897.07|15017.07|14897.07|15013.69|14893.69|9
1623599190000|2021-06-13 15:46:30|15017.74|14897.74|15018.88|14898.88|15018.96|14898.96|15017.38|14897.38|10
1623599200000|2021-06-13 15:46:40|15018.7|14898.7|15021.46|14901.46|15021.51|14901.51|15018.58|14898.58|10
1623599210000|2021-06-13 15:46:50|15021.78|14901.78|15024.36|14904.36|15024.43|14904.43|15021.78|14901.78|10
1623599220000|2021-06-13 15:47:00|15024.41|14904.41|15025.36|14905.36|15025.87|14905.87|15024.33|14904.33|10
1623599230000|2021-06-13 15:47:10|15025.47|14905.47|15029.56|14909.56|15029.56|14909.56|15025.47|14905.47|10
1623599240000|2021-06-13 15:47:20|15031.54|14911.54|15033.28|14913.28|15033.28|14913.28|15031.54|14911.54|10
1623599250000|2021-06-13 15:47:30|15033.73|14913.73|15034.98|14914.98|15034.99|14914.99|15033.69|14913.69|10
1623599260000|2021-06-13 15:47:40|15035.01|14915.01|15035.42|14915.42|15035.42|14915.42|15035.01|14915.01|9
1623599270000|2021-06-13 15:47:50|15035.49|14915.49|15037.95|14917.95|15037.95|14917.95|15035.49|14915.49|9
1623599280000|2021-06-13 15:48:00|15038.11|14918.11|15040.3|14920.3|15040.3|14920.3|15037.74|14917.74|8
1623599290000|2021-06-13 15:48:10|15040.06|14920.06|15041.54|14921.54|15041.88|14921.88|15040.06|14920.06|10
1623599300000|2021-06-13 15:48:20|15040.71|14920.71|15041.92|14921.92|15042.17|14922.17|15040.71|14920.71|10
1623599310000|2021-06-13 15:48:30|15042.01|14922.01|15044.72|14924.72|15044.72|14924.72|15041.88|14921.88|10
1623599320000|2021-06-13 15:48:40|15044.51|14924.51|15044.46|14924.46|15044.91|14924.91|15044.46|14924.46|10
1623599330000|2021-06-13 15:48:50|15044.14|14924.14|15044.63|14924.63|15044.91|14924.91|15043.79|14923.79|10
1623599340000|2021-06-13 15:49:00|15044.53|14924.53|15043.18|14923.18|15044.53|14924.53|15043.18|14923.18|8
1623599350000|2021-06-13 15:49:10|15042.89|14922.89|15042.9|14922.9|15042.96|14922.96|15042.52|14922.52|10
1623599360000|2021-06-13 15:49:20|15042.94|14922.94|15042.98|14922.98|15043.49|14923.49|15042.94|14922.94|8
1623599370000|2021-06-13 15:49:30|15043|14923|15045.73|14925.73|15045.73|14925.73|15043|14923|9
1623599380000|2021-06-13 15:49:40|15046.6|14926.6|15047.58|14927.58|15047.58|14927.58|15046.29|14926.29|10
1623599390000|2021-06-13 15:49:50|15047.73|14927.73|15049.51|14929.51|15049.51|14929.51|15047.73|14927.73|9
1623599400000|2021-06-13 15:50:00|15049.81|14929.81|15053.11|14933.11|15053.11|14933.11|15049.81|14929.81|10
1623599410000|2021-06-13 15:50:10|15053.19|14933.19|15055.66|14935.66|15055.66|14935.66|15053.16|14933.16|10
1623599420000|2021-06-13 15:50:20|15055.81|14935.81|15057.37|14937.37|15057.96|14937.96|15055.81|14935.81|10
1623599430000|2021-06-13 15:50:30|15057.56|14937.56|15057.71|14937.71|15057.76|14937.76|15057.14|14937.14|10
1623599440000|2021-06-13 15:50:40|15057.82|14937.82|15057.78|14937.78|15058.1|14938.1|15056.77|14936.77|10
1623599450000|2021-06-13 15:50:50|15057.86|14937.86|15056.6|14936.6|15057.86|14937.86|15056.6|14936.6|10
1623599460000|2021-06-13 15:51:00|15056.37|14936.37|15057.36|14937.36|15057.36|14937.36|15055.88|14935.88|8
1623599470000|2021-06-13 15:51:10|15057.54|14937.54|15057.74|14937.74|15058.58|14938.58|15057.44|14937.44|10
1623599480000|2021-06-13 15:51:20|15057.86|14937.86|15060.21|14940.21|15060.21|14940.21|15057.86|14937.86|10
1623599490000|2021-06-13 15:51:30|15061.09|14941.09|15063.29|14943.29|15063.29|14943.29|15060.79|14940.79|10
1623599500000|2021-06-13 15:51:40|15063.01|14943.01|15061.91|14941.91|15063.49|14943.49|15061.91|14941.91|10
1623599510000|2021-06-13 15:51:50|15061.92|14941.92|15067.62|14947.62|15067.62|14947.62|15061.54|14941.54|10
1623599520000|2021-06-13 15:52:00|15067.71|14947.71|15069.02|14949.02|15069.02|14949.02|15067.48|14947.48|10
1623599530000|2021-06-13 15:52:10|15070.38|14950.38|15072.16|14952.16|15072.22|14952.22|15070.38|14950.38|10
1623599540000|2021-06-13 15:52:20|15072.26|14952.26|15070.47|14950.47|15072.28|14952.28|15070.21|14950.21|10
1623599550000|2021-06-13 15:52:30|15070.3|14950.3|15070.72|14950.72|15070.99|14950.99|15070.07|14950.07|10
1623599560000|2021-06-13 15:52:40|15070.24|14950.24|15070.35|14950.35|15071.03|14951.03|15070.16|14950.16|10
1623599570000|2021-06-13 15:52:50|15070.76|14950.76|15070.02|14950.02|15070.9|14950.9|15069.88|14949.88|9
1623599580000|2021-06-13 15:53:00|15070.08|14950.08|15070.51|14950.51|15070.51|14950.51|15070.05|14950.05|7
1623599590000|2021-06-13 15:53:10|15070.63|14950.63|15072.41|14952.41|15073.13|14953.13|15070.63|14950.63|8
1623599600000|2021-06-13 15:53:20|15072.49|14952.49|15072.25|14952.25|15073.01|14953.01|15072.22|14952.22|10
1623599610000|2021-06-13 15:53:30|15072.32|14952.32|15073.51|14953.51|15073.59|14953.59|15072.32|14952.32|10
1623599620000|2021-06-13 15:53:40|15074.68|14954.68|15075.78|14955.78|15076.3|14956.3|15074.68|14954.68|10
1623599630000|2021-06-13 15:53:50|15075.92|14955.92|15075.75|14955.75|15075.92|14955.92|15075.67|14955.67|8
1623599640000|2021-06-13 15:54:00|15075.87|14955.87|15078.37|14958.37|15078.37|14958.37|15075.72|14955.72|10
1623599650000|2021-06-13 15:54:10|15078.66|14958.66|15080.52|14960.52|15080.7|14960.7|15078.66|14958.66|10
1623599660000|2021-06-13 15:54:20|15080.03|14960.03|15078.47|14958.47|15080.03|14960.03|15078.21|14958.21|10
1623599670000|2021-06-13 15:54:30|15078.43|14958.43|15077.1|14957.1|15078.5|14958.5|15076.94|14956.94|10
1623599680000|2021-06-13 15:54:40|15077.41|14957.41|15078.75|14958.75|15079.15|14959.15|15077.41|14957.41|10
1623599690000|2021-06-13 15:54:50|15078.38|14958.38|15077.93|14957.93|15078.63|14958.63|15077.93|14957.93|10
1623599700000|2021-06-13 15:55:00|15077.82|14957.82|15076.93|14956.93|15077.82|14957.82|15076.84|14956.84|10
1623599710000|2021-06-13 15:55:10|15078.08|14958.08|15078.68|14958.68|15078.68|14958.68|15077.94|14957.94|10
1623599720000|2021-06-13 15:55:20|15078.65|14958.65|15079.4|14959.4|15079.89|14959.89|15078.65|14958.65|10
1623599730000|2021-06-13 15:55:30|15079.77|14959.77|15078.65|14958.65|15079.77|14959.77|15078.52|14958.52|9
1623599740000|2021-06-13 15:55:40|15078.57|14958.57|15077.55|14957.55|15078.58|14958.58|15077.55|14957.55|10
1623599750000|2021-06-13 15:55:50|15077.38|14957.38|15072.58|14952.58|15077.38|14957.38|15072.58|14952.58|10
1623599760000|2021-06-13 15:56:00|15072.31|14952.31|15070.09|14950.09|15072.31|14952.31|15069.96|14949.96|10
1623599770000|2021-06-13 15:56:10|15069.74|14949.74|15069.55|14949.55|15070.22|14950.22|15069.28|14949.28|9
1623599780000|2021-06-13 15:56:20|15069.58|14949.58|15069.37|14949.37|15069.59|14949.59|15069.19|14949.19|8
1623599790000|2021-06-13 15:56:30|15069.42|14949.42|15068.1|14948.1|15069.42|14949.42|15068.1|14948.1|10
1623599800000|2021-06-13 15:56:40|15068.17|14948.17|15068.13|14948.13|15068.54|14948.54|15068.13|14948.13|9
1623599810000|2021-06-13 15:56:50|15068.77|14948.77|15069.56|14949.56|15069.62|14949.62|15068.77|14948.77|10
1623599820000|2021-06-13 15:57:00|15069.05|14949.05|15068.99|14948.99|15069.79|14949.79|15068.72|14948.72|9
1623599830000|2021-06-13 15:57:10|15069.39|14949.39|15069.4|14949.4|15069.79|14949.79|15069.25|14949.25|10
1623599840000|2021-06-13 15:57:20|15069.61|14949.61|15070.81|14950.81|15070.81|14950.81|15069.61|14949.61|10
1623599850000|2021-06-13 15:57:30|15070.9|14950.9|15070.07|14950.07|15071.01|14951.01|15070.07|14950.07|9
1623599860000|2021-06-13 15:57:40|15070.55|14950.55|15070.89|14950.89|15071.27|14951.27|15069.33|14949.33|10
1623599870000|2021-06-13 15:57:50|15071.2|14951.2|15074.62|14954.62|15074.62|14954.62|15071.2|14951.2|10
1623599880000|2021-06-13 15:58:00|15074.7|14954.7|15076.68|14956.68|15076.88|14956.88|15074.7|14954.7|10
1623599890000|2021-06-13 15:58:10|15076.62|14956.62|15076.16|14956.16|15076.89|14956.89|15076.06|14956.06|10
1623599900000|2021-06-13 15:58:20|15076.22|14956.22|15076.32|14956.32|15076.43|14956.43|15075.77|14955.77|10
1623599910000|2021-06-13 15:58:30|15076.31|14956.31|15075.93|14955.93|15076.31|14956.31|15075.55|14955.55|8
1623599920000|2021-06-13 15:58:40|15075.94|14955.94|15077.77|14957.77|15077.77|14957.77|15075.94|14955.94|9
1623599930000|2021-06-13 15:58:50|15077.94|14957.94|15080.56|14960.56|15080.63|14960.63|15077.94|14957.94|10
1623599940000|2021-06-13 15:59:00|15080.9|14960.9|15082.51|14962.51|15082.51|14962.51|15080.44|14960.44|10
1623599950000|2021-06-13 15:59:10|15082.99|14962.99|15084.66|14964.66|15084.86|14964.86|15082.99|14962.99|10
1623599960000|2021-06-13 15:59:20|15084.72|14964.72|15086.14|14966.14|15086.14|14966.14|15084.2|14964.2|10
1623599970000|2021-06-13 15:59:30|15086.2|14966.2|15085.05|14965.05|15086.61|14966.61|15085.05|14965.05|9
1623599980000|2021-06-13 15:59:40|15084.91|14964.91|15083.07|14963.07|15085.35|14965.35|15083.07|14963.07|10
1623599990000|2021-06-13 15:59:50|15082.97|14962.97|15082.79|14962.79|15082.97|14962.97|15082.12|14962.12|10
1623600000000|2021-06-13 16:00:00|15083.07|14963.07|15080.72|14960.72|15083.07|14963.07|15080.72|14960.72|10
1623600010000|2021-06-13 16:00:10|15079.45|14959.45|15076.9|14956.9|15079.45|14959.45|15076.9|14956.9|10
1623600020000|2021-06-13 16:00:20|15076.92|14956.92|15077.35|14957.35|15077.66|14957.66|15076.92|14956.92|10
1623600030000|2021-06-13 16:00:30|15077.05|14957.05|15075.61|14955.61|15077.05|14957.05|15075.61|14955.61|10
1623600040000|2021-06-13 16:00:40|15075.68|14955.68|15078.7|14958.7|15078.7|14958.7|15075.56|14955.56|10
1623600050000|2021-06-13 16:00:50|15078.75|14958.75|15078.51|14958.51|15079.14|14959.14|15078.28|14958.28|10
1623600060000|2021-06-13 16:01:00|15078.03|14958.03|15075.95|14955.95|15078.03|14958.03|15075.95|14955.95|10
1623600070000|2021-06-13 16:01:10|15075.98|14955.98|15087.32|14967.32|15087.32|14967.32|15075.85|14955.85|10
1623600080000|2021-06-13 16:01:20|15088.49|14968.49|15088.37|14968.37|15088.93|14968.93|15087.43|14967.43|10
1623600090000|2021-06-13 16:01:30|15087.89|14967.89|15089.32|14969.32|15089.32|14969.32|15087.03|14967.03|10
1623600100000|2021-06-13 16:01:40|15089|14969|15089.02|14969.02|15089.39|14969.39|15088.28|14968.28|9
1623600110000|2021-06-13 16:01:50|15088.36|14968.36|15086.8|14966.8|15088.36|14968.36|15086.35|14966.35|10
1623600120000|2021-06-13 16:02:00|15087.04|14967.04|15085.76|14965.76|15087.24|14967.24|15085.74|14965.74|10
1623600130000|2021-06-13 16:02:10|15085.57|14965.57|15084.53|14964.53|15085.57|14965.57|15084.53|14964.53|10
1623600140000|2021-06-13 16:02:20|15084.39|14964.39|15081.98|14961.98|15084.39|14964.39|15081.98|14961.98|10
1623600150000|2021-06-13 16:02:30|15081.62|14961.62|15079.67|14959.67|15081.62|14961.62|15079.67|14959.67|10
1623600160000|2021-06-13 16:02:40|15079.14|14959.14|15076.85|14956.85|15079.14|14959.14|15076.76|14956.76|10
1623600170000|2021-06-13 16:02:50|15076.61|14956.61|15074.85|14954.85|15076.82|14956.82|15074.85|14954.85|10
1623600180000|2021-06-13 16:03:00|15075.47|14955.47|15076.02|14956.02|15076.41|14956.41|15075.35|14955.35|10
1623600190000|2021-06-13 16:03:10|15076.22|14956.22|15076.29|14956.29|15077.28|14957.28|15076.19|14956.19|10
1623600200000|2021-06-13 16:03:20|15076|14956|15074.65|14954.65|15076.32|14956.32|15074.65|14954.65|10
1623600210000|2021-06-13 16:03:30|15074.41|14954.41|15073.65|14953.65|15075.89|14955.89|15073.65|14953.65|9
1623600220000|2021-06-13 16:03:40|15073.51|14953.51|15074.95|14954.95|15075.25|14955.25|15073.51|14953.51|10
1623600230000|2021-06-13 16:03:50|15075|14955|15076.33|14956.33|15076.37|14956.37|15075|14955|10
1623600240000|2021-06-13 16:04:00|15076.29|14956.29|15078.01|14958.01|15078.01|14958.01|15076.29|14956.29|10
1623600250000|2021-06-13 16:04:10|15078.17|14958.17|15081.17|14961.17|15081.17|14961.17|15078.17|14958.17|10
1623600260000|2021-06-13 16:04:20|15081.32|14961.32|15080.75|14960.75|15081.32|14961.32|15080.37|14960.37|9
1623600270000|2021-06-13 16:04:30|15079.47|14959.47|15077.47|14957.47|15079.47|14959.47|15077.47|14957.47|10
1623600280000|2021-06-13 16:04:40|15076.65|14956.65|15072.95|14952.95|15077.09|14957.09|15072.95|14952.95|10
1623600290000|2021-06-13 16:04:50|15072.73|14952.73|15070.73|14950.73|15072.73|14952.73|15070.47|14950.47|10
1623600300000|2021-06-13 16:05:00|15070.29|14950.29|15068.12|14948.12|15070.29|14950.29|15068.12|14948.12|10
1623600310000|2021-06-13 16:05:10|15067.32|14947.32|15066.81|14946.81|15067.35|14947.35|15066.66|14946.66|9
1623600320000|2021-06-13 16:05:20|15066.96|14946.96|15067.86|14947.86|15068.22|14948.22|15066.96|14946.96|10
1623600330000|2021-06-13 16:05:30|15068.16|14948.16|15068.22|14948.22|15068.88|14948.88|15067.79|14947.79|10
1623600340000|2021-06-13 16:05:40|15067.91|14947.91|15066.81|14946.81|15068.11|14948.11|15066.81|14946.81|10
1623600350000|2021-06-13 16:05:50|15066.37|14946.37|15064.73|14944.73|15066.37|14946.37|15064.73|14944.73|9
1623600360000|2021-06-13 16:06:00|15064.19|14944.19|15062.7|14942.7|15064.19|14944.19|15062.7|14942.7|10
1623600370000|2021-06-13 16:06:10|15062.08|14942.08|15060.2|14940.2|15062.08|14942.08|15060.2|14940.2|9
1623600380000|2021-06-13 16:06:20|15060.06|14940.06|15057.67|14937.67|15060.06|14940.06|15057.49|14937.49|10
1623600390000|2021-06-13 16:06:30|15057.55|14937.55|15056.63|14936.63|15057.59|14937.59|15056.38|14936.38|10
1623600400000|2021-06-13 16:06:40|15056.87|14936.87|15058.59|14938.59|15058.65|14938.65|15056.87|14936.87|10
1623600410000|2021-06-13 16:06:50|15058.98|14938.98|15061.1|14941.1|15061.1|14941.1|15058.98|14938.98|9
1623600420000|2021-06-13 16:07:00|15061.33|14941.33|15063.54|14943.54|15063.63|14943.63|15061.33|14941.33|10
1623600430000|2021-06-13 16:07:10|15064.11|14944.11|15065.82|14945.82|15066.43|14946.43|15064.11|14944.11|10
1623600440000|2021-06-13 16:07:20|15065.33|14945.33|15065.07|14945.07|15065.33|14945.33|15064.65|14944.65|10
1623600450000|2021-06-13 16:07:30|15065.62|14945.62|15065.65|14945.65|15066.22|14946.22|15065.59|14945.59|10
1623600460000|2021-06-13 16:07:40|15065.45|14945.45|15065.21|14945.21|15065.45|14945.45|15064.39|14944.39|10
1623600470000|2021-06-13 16:07:50|15064.97|14944.97|15064.64|14944.64|15064.97|14944.97|15064.27|14944.27|10
1623600480000|2021-06-13 16:08:00|15064.66|14944.66|15069.75|14949.75|15069.77|14949.77|15064.62|14944.62|10
1623600490000|2021-06-13 16:08:10|15070.09|14950.09|15073.4|14953.4|15073.79|14953.79|15070.09|14950.09|10
1623600500000|2021-06-13 16:08:20|15073.71|14953.71|15075.23|14955.23|15075.23|14955.23|15073.55|14953.55|10
1623600510000|2021-06-13 16:08:30|15075.2|14955.2|15076.58|14956.58|15076.63|14956.63|15075.19|14955.19|10
1623600520000|2021-06-13 16:08:40|15076.7|14956.7|15077.59|14957.59|15077.59|14957.59|15076.64|14956.64|10
1623600530000|2021-06-13 16:08:50|15077.74|14957.74|15077.99|14957.99|15077.99|14957.99|15077.24|14957.24|10
1623600540000|2021-06-13 16:09:00|15078.15|14958.15|15077.83|14957.83|15078.57|14958.57|15077.83|14957.83|10
1623600550000|2021-06-13 16:09:10|15078.5|14958.5|15078.05|14958.05|15078.5|14958.5|15077.76|14957.76|9
1623600560000|2021-06-13 16:09:20|15077.8|14957.8|15079.04|14959.04|15079.04|14959.04|15077.8|14957.8|9
1623600570000|2021-06-13 16:09:30|15078.94|14958.94|15079.11|14959.11|15079.52|14959.52|15078.45|14958.45|10
1623600580000|2021-06-13 16:09:40|15078.53|14958.53|15078.64|14958.64|15078.64|14958.64|15077.71|14957.71|10
1623600590000|2021-06-13 16:09:50|15078.37|14958.37|15077.93|14957.93|15078.79|14958.79|15077.87|14957.87|9
1623600600000|2021-06-13 16:10:00|15078.45|14958.45|15078.68|14958.68|15079.13|14959.13|15078.45|14958.45|10
1623600610000|2021-06-13 16:10:10|15077.84|14957.84|15077.67|14957.67|15078.05|14958.05|15077.18|14957.18|10
1623600620000|2021-06-13 16:10:20|15077.9|14957.9|15078.47|14958.47|15078.91|14958.91|15077.9|14957.9|10
1623600630000|2021-06-13 16:10:30|15078.55|14958.55|15079.49|14959.49|15079.53|14959.53|15078.55|14958.55|9
1623600640000|2021-06-13 16:10:40|15079.48|14959.48|15080.09|14960.09|15080.16|14960.16|15078.99|14958.99|10
1623600650000|2021-06-13 16:10:50|15080.22|14960.22|15082.17|14962.17|15082.25|14962.25|15080.22|14960.22|10
1623600660000|2021-06-13 16:11:00|15082.42|14962.42|15083.42|14963.42|15083.65|14963.65|15082.1|14962.1|10
1623600670000|2021-06-13 16:11:10|15083.45|14963.45|15086.12|14966.12|15086.12|14966.12|15083.13|14963.13|10
1623600680000|2021-06-13 16:11:20|15086.11|14966.11|15086.24|14966.24|15086.77|14966.77|15085.63|14965.63|9
1623600690000|2021-06-13 16:11:30|15086.04|14966.04|15084.23|14964.23|15086.04|14966.04|15084.23|14964.23|10
1623600700000|2021-06-13 16:11:40|15084.24|14964.24|15084.05|14964.05|15084.29|14964.29|15083.75|14963.75|10
1623600710000|2021-06-13 16:11:50|15083.74|14963.74|15082.76|14962.76|15083.81|14963.81|15082.47|14962.47|10
1623600720000|2021-06-13 16:12:00|15082.98|14962.98|15082.13|14962.13|15082.99|14962.99|15081.74|14961.74|10
1623600730000|2021-06-13 16:12:10|15082.18|14962.18|15083.6|14963.6|15083.64|14963.64|15082.18|14962.18|10
1623600740000|2021-06-13 16:12:20|15083.91|14963.91|15084.47|14964.47|15084.56|14964.56|15083.91|14963.91|10
1623600750000|2021-06-13 16:12:30|15084.79|14964.79|15084.85|14964.85|15085.12|14965.12|15084.71|14964.71|9
1623600760000|2021-06-13 16:12:40|15084.73|14964.73|15084.5|14964.5|15084.73|14964.73|15084.25|14964.25|8
1623600770000|2021-06-13 16:12:50|15084.63|14964.63|15086.51|14966.51|15086.51|14966.51|15084.28|14964.28|9
1623600780000|2021-06-13 16:13:00|15086.93|14966.93|15090.68|14970.68|15090.68|14970.68|15086.93|14966.93|10
1623600790000|2021-06-13 16:13:10|15090.9|14970.9|15095.87|14975.87|15095.87|14975.87|15090.84|14970.84|9
1623600800000|2021-06-13 16:13:20|15097.62|14977.62|15112.04|14992.04|15112.04|14992.04|15097.62|14977.62|10
1623600810000|2021-06-13 16:13:30|15112.15|14992.15|15115.84|14995.84|15115.84|14995.84|15112.15|14992.15|10
1623600820000|2021-06-13 16:13:40|15117.05|14997.05|15127.01|15007.01|15127.01|15007.01|15117.05|14997.05|10
1623600830000|2021-06-13 16:13:50|15124.42|15004.42|15148.14|15028.14|15148.14|15028.14|15122.9|15002.9|10
1623600840000|2021-06-13 16:14:00|15145.97|15025.97|15183.24|15063.24|15183.24|15063.24|15145.65|15025.65|10
1623600850000|2021-06-13 16:14:10|15191.11|15071.11|15208.92|15088.92|15208.92|15088.92|15191.11|15071.11|10
1623600860000|2021-06-13 16:14:20|15208.93|15088.93|15211.37|15091.37|15216|15096|15208.93|15088.93|10
1623600870000|2021-06-13 16:14:30|15209.63|15089.63|15207.93|15087.93|15210.48|15090.48|15206.98|15086.98|10
1623600880000|2021-06-13 16:14:40|15208.72|15088.72|15218.14|15098.14|15218.14|15098.14|15208.43|15088.43|10
1623600890000|2021-06-13 16:14:50|15217.77|15097.77|15218.19|15098.19|15218.4|15098.4|15217.48|15097.48|10
1623600900000|2021-06-13 16:15:00|15220.62|15100.62|15225.82|15105.82|15226.78|15106.78|15220.62|15100.62|10
1623600910000|2021-06-13 16:15:10|15222.65|15102.65|15215.11|15095.11|15222.65|15102.65|15215.11|15095.11|10
1623600920000|2021-06-13 16:15:20|15214.9|15094.9|15207.95|15087.95|15214.9|15094.9|15207.95|15087.95|10
1623600930000|2021-06-13 16:15:30|15206.43|15086.43|15200.48|15080.48|15206.43|15086.43|15200.35|15080.35|10
1623600940000|2021-06-13 16:15:40|15201.46|15081.46|15205.83|15085.83|15205.83|15085.83|15201.46|15081.46|10
1623600950000|2021-06-13 16:15:50|15205.52|15085.52|15212.89|15092.89|15213.72|15093.72|15205.52|15085.52|10
1623600960000|2021-06-13 16:16:00|15213.3|15093.3|15242.19|15122.19|15242.19|15122.19|15212.64|15092.64|10
1623600970000|2021-06-13 16:16:10|15245.7|15125.7|15271.29|15151.29|15272.51|15152.51|15243.29|15123.29|10
1623600980000|2021-06-13 16:16:20|15274.87|15154.87|15279.39|15159.39|15279.39|15159.39|15274.87|15154.87|10
1623600990000|2021-06-13 16:16:30|15278.67|15158.67|15285.92|15165.92|15285.92|15165.92|15278.67|15158.67|10
1623601000000|2021-06-13 16:16:40|15287.09|15167.09|15297.46|15177.46|15297.46|15177.46|15287.09|15167.09|10
1623601010000|2021-06-13 16:16:50|15300.89|15180.89|15300.85|15180.85|15304.42|15184.42|15297.3|15177.3|10
1623601020000|2021-06-13 16:17:00|15300.86|15180.86|15298.44|15178.44|15303.44|15183.44|15298.44|15178.44|10
1623601030000|2021-06-13 16:17:10|15296.91|15176.91|15289.02|15169.02|15296.91|15176.91|15289.02|15169.02|10
1623601040000|2021-06-13 16:17:20|15289.31|15169.31|15293.77|15173.77|15294.07|15174.07|15289.31|15169.31|10
1623601050000|2021-06-13 16:17:30|15293.89|15173.89|15295.14|15175.14|15297.3|15177.3|15293.68|15173.68|10
1623601060000|2021-06-13 16:17:40|15297.85|15177.85|15306.21|15186.21|15308.48|15188.48|15297.85|15177.85|10
1623601070000|2021-06-13 16:17:50|15307.08|15187.08|15308.93|15188.93|15308.93|15188.93|15306.56|15186.56|10
1623601080000|2021-06-13 16:18:00|15310.14|15190.14|15310.87|15190.87|15311.91|15191.91|15309.53|15189.53|10
1623601090000|2021-06-13 16:18:10|15313.03|15193.03|15324.49|15204.49|15324.49|15204.49|15313.03|15193.03|10
1623601100000|2021-06-13 16:18:20|15324.09|15204.09|15329.89|15209.89|15330.25|15210.25|15324.09|15204.09|10
1623601110000|2021-06-13 16:18:30|15330.29|15210.29|15332.18|15212.18|15332.18|15212.18|15330.29|15210.29|10
1623601120000|2021-06-13 16:18:40|15332.94|15212.94|15339.46|15219.46|15339.46|15219.46|15332.94|15212.94|9
1623601130000|2021-06-13 16:18:50|15339.1|15219.1|15344.03|15224.03|15344.03|15224.03|15339.1|15219.1|10
1623601140000|2021-06-13 16:19:00|15343|15223|15337.05|15217.05|15343.12|15223.12|15337.05|15217.05|10
1623601150000|2021-06-13 16:19:10|15335.82|15215.82|15335|15215|15336.06|15216.06|15334.41|15214.41|10
1623601160000|2021-06-13 16:19:20|15334.15|15214.15|15327.24|15207.24|15334.15|15214.15|15327.24|15207.24|10
1623601170000|2021-06-13 16:19:30|15326.21|15206.21|15320.29|15200.29|15326.21|15206.21|15319.01|15199.01|10
1623601180000|2021-06-13 16:19:40|15319.77|15199.77|15320.16|15200.16|15320.16|15200.16|15317.09|15197.09|10
1623601190000|2021-06-13 16:19:50|15320.44|15200.44|15322.17|15202.17|15322.17|15202.17|15319.74|15199.74|10
1623601200000|2021-06-13 16:20:00|15322.71|15202.71|15326.09|15206.09|15327.95|15207.95|15322.71|15202.71|10
1623601210000|2021-06-13 16:20:10|15325.63|15205.63|15322.33|15202.33|15325.63|15205.63|15322.33|15202.33|10
1623601220000|2021-06-13 16:20:20|15325.19|15205.19|15326.57|15206.57|15327.36|15207.36|15325.19|15205.19|10
1623601230000|2021-06-13 16:20:30|15326.07|15206.07|15326.73|15206.73|15326.73|15206.73|15325.66|15205.66|10
1623601240000|2021-06-13 16:20:40|15326.32|15206.32|15324.77|15204.77|15326.98|15206.98|15324.77|15204.77|9
1623601250000|2021-06-13 16:20:50|15324.18|15204.18|15328.64|15208.64|15328.64|15208.64|15324.18|15204.18|10
1623601260000|2021-06-13 16:21:00|15328.86|15208.86|15329.15|15209.15|15330.25|15210.25|15328.86|15208.86|10
1623601270000|2021-06-13 16:21:10|15328.9|15208.9|15325|15205|15328.9|15208.9|15324.66|15204.66|10
1623601280000|2021-06-13 16:21:20|15324.58|15204.58|15323.75|15203.75|15326.51|15206.51|15323.73|15203.73|10
1623601290000|2021-06-13 16:21:30|15322.65|15202.65|15319.39|15199.39|15322.65|15202.65|15319.39|15199.39|10
1623601300000|2021-06-13 16:21:40|15318.89|15198.89|15316.76|15196.76|15319.33|15199.33|15316.76|15196.76|10
1623601310000|2021-06-13 16:21:50|15317.48|15197.48|15314.28|15194.28|15317.48|15197.48|15313.39|15193.39|10
1623601320000|2021-06-13 16:22:00|15314.25|15194.25|15316.39|15196.39|15316.39|15196.39|15314.24|15194.24|10
1623601330000|2021-06-13 16:22:10|15317.09|15197.09|15317.16|15197.16|15317.73|15197.73|15316.13|15196.13|10
1623601340000|2021-06-13 16:22:20|15317.86|15197.86|15319.02|15199.02|15319.02|15199.02|15317.67|15197.67|10
1623601350000|2021-06-13 16:22:30|15319.6|15199.6|15325.47|15205.47|15325.47|15205.47|15319.6|15199.6|10
1623601360000|2021-06-13 16:22:40|15327.11|15207.11|15327.72|15207.72|15328.49|15208.49|15327.11|15207.11|10
1623601370000|2021-06-13 16:22:50|15327.47|15207.47|15330.54|15210.54|15331.39|15211.39|15326.7|15206.7|10
1623601380000|2021-06-13 16:23:00|15333.3|15213.3|15341.23|15221.23|15341.23|15221.23|15333.3|15213.3|10
1623601390000|2021-06-13 16:23:10|15341.76|15221.76|15353.1|15233.1|15353.29|15233.29|15341.76|15221.76|10
1623601400000|2021-06-13 16:23:20|15355.98|15235.98|15351.28|15231.28|15356.33|15236.33|15351.28|15231.28|10
1623601410000|2021-06-13 16:23:30|15351.38|15231.38|15349.33|15229.33|15352.2|15232.2|15349.33|15229.33|10
1623601420000|2021-06-13 16:23:40|15347.95|15227.95|15342.72|15222.72|15347.95|15227.95|15342.53|15222.53|10
1623601430000|2021-06-13 16:23:50|15342.6|15222.6|15342.86|15222.86|15343.82|15223.82|15341.77|15221.77|10
1623601440000|2021-06-13 16:24:00|15342.54|15222.54|15345.39|15225.39|15345.46|15225.46|15342.54|15222.54|10
1623601450000|2021-06-13 16:24:10|15344.68|15224.68|15345.3|15225.3|15346.51|15226.51|15344.58|15224.58|9
1623601460000|2021-06-13 16:24:20|15345.72|15225.72|15346.66|15226.66|15347.19|15227.19|15345.72|15225.72|10
1623601470000|2021-06-13 16:24:30|15347.04|15227.04|15348.07|15228.07|15348.84|15228.84|15347.04|15227.04|10
1623601480000|2021-06-13 16:24:40|15347.89|15227.89|15346.29|15226.29|15347.89|15227.89|15345.69|15225.69|10
1623601490000|2021-06-13 16:24:50|15344.5|15224.5|15342.37|15222.37|15345.12|15225.12|15341.93|15221.93|10
1623601500000|2021-06-13 16:25:00|15341.68|15221.68|15342.59|15222.59|15343.83|15223.83|15341.68|15221.68|10
1623601510000|2021-06-13 16:25:10|15342.72|15222.72|15344.59|15224.59|15345.12|15225.12|15341.97|15221.97|10
1623601520000|2021-06-13 16:25:20|15344.48|15224.48|15352.29|15232.29|15352.29|15232.29|15344.48|15224.48|10
1623601530000|2021-06-13 16:25:30|15352.03|15232.03|15357.86|15237.86|15357.9|15237.9|15352.03|15232.03|10
1623601540000|2021-06-13 16:25:40|15357.48|15237.48|15362.02|15242.02|15362.02|15242.02|15357.18|15237.18|10
1623601550000|2021-06-13 16:25:50|15362.4|15242.4|15364.55|15244.55|15364.55|15244.55|15362.4|15242.4|10
1623601560000|2021-06-13 16:26:00|15364.24|15244.24|15360.02|15240.02|15364.24|15244.24|15360.02|15240.02|10
1623601570000|2021-06-13 16:26:10|15358.93|15238.93|15356.33|15236.33|15358.93|15238.93|15355.74|15235.74|10
1623601580000|2021-06-13 16:26:20|15357.23|15237.23|15365.31|15245.31|15365.31|15245.31|15357.23|15237.23|10
1623601590000|2021-06-13 16:26:30|15368.92|15248.92|15380.59|15260.59|15380.59|15260.59|15368.92|15248.92|10
1623601600000|2021-06-13 16:26:40|15380.84|15260.84|15373.96|15253.96|15380.84|15260.84|15373.96|15253.96|10
1623601610000|2021-06-13 16:26:50|15373.8|15253.8|15369.28|15249.28|15373.8|15253.8|15369.28|15249.28|10
1623601620000|2021-06-13 16:27:00|15368.4|15248.4|15372.94|15252.94|15372.94|15252.94|15368.4|15248.4|10
1623601630000|2021-06-13 16:27:10|15372.77|15252.77|15375.82|15255.82|15375.82|15255.82|15372.77|15252.77|10
1623601640000|2021-06-13 16:27:20|15375.93|15255.93|15383.58|15263.58|15383.58|15263.58|15375.71|15255.71|10
1623601650000|2021-06-13 16:27:30|15384.12|15264.12|15386.51|15266.51|15386.7|15266.7|15384.12|15264.12|9
1623601660000|2021-06-13 16:27:40|15386.27|15266.27|15388.87|15268.87|15388.87|15268.87|15386.27|15266.27|9
1623601670000|2021-06-13 16:27:50|15389.75|15269.75|15391.72|15271.72|15391.72|15271.72|15389.75|15269.75|10
1623601680000|2021-06-13 16:28:00|15391.76|15271.76|15397.26|15277.26|15397.26|15277.26|15391.72|15271.72|10
1623601690000|2021-06-13 16:28:10|15397.61|15277.61|15397.88|15277.88|15401.85|15281.85|15397.61|15277.61|10
1623601700000|2021-06-13 16:28:20|15397.13|15277.13|15393.55|15273.55|15397.13|15277.13|15393.55|15273.55|10
1623601710000|2021-06-13 16:28:30|15393.18|15273.18|15394.4|15274.4|15394.4|15274.4|15393.01|15273.01|10
1623601720000|2021-06-13 16:28:40|15394.68|15274.68|15395.9|15275.9|15395.9|15275.9|15394.68|15274.68|8
1623601730000|2021-06-13 16:28:50|15395.63|15275.63|15399.22|15279.22|15400.26|15280.26|15395.63|15275.63|10
1623601740000|2021-06-13 16:29:00|15398.64|15278.64|15394.47|15274.47|15398.64|15278.64|15394.47|15274.47|10
1623601750000|2021-06-13 16:29:10|15394.48|15274.48|15385.68|15265.68|15394.48|15274.48|15385.68|15265.68|10
1623601760000|2021-06-13 16:29:20|15386.29|15266.29|15384.65|15264.65|15386.44|15266.44|15384.65|15264.65|10
1623601770000|2021-06-13 16:29:30|15384.54|15264.54|15384.06|15264.06|15384.91|15264.91|15382.95|15262.95|10
1623601780000|2021-06-13 16:29:40|15383.81|15263.81|15378.39|15258.39|15383.81|15263.81|15378.39|15258.39|10
1623601790000|2021-06-13 16:29:50|15377.46|15257.46|15374.95|15254.95|15377.46|15257.46|15373.84|15253.84|10
1623601800000|2021-06-13 16:30:00|15374.71|15254.71|15377.21|15257.21|15377.21|15257.21|15372.71|15252.71|10
1623601810000|2021-06-13 16:30:10|15377.9|15257.9|15383.49|15263.49|15384.87|15264.87|15377.9|15257.9|10
1623601820000|2021-06-13 16:30:20|15383.61|15263.61|15387.78|15267.78|15388.21|15268.21|15383.61|15263.61|10
1623601830000|2021-06-13 16:30:30|15387.84|15267.84|15390.68|15270.68|15390.68|15270.68|15387.76|15267.76|10
1623601840000|2021-06-13 16:30:40|15390.92|15270.92|15388.91|15268.91|15392.55|15272.55|15388.91|15268.91|10
1623601850000|2021-06-13 16:30:50|15389.16|15269.16|15387.11|15267.11|15389.16|15269.16|15386.7|15266.7|10
1623601860000|2021-06-13 16:31:00|15386.43|15266.43|15386.05|15266.05|15386.61|15266.61|15384.85|15264.85|10
1623601870000|2021-06-13 16:31:10|15386.25|15266.25|15385.54|15265.54|15386.37|15266.37|15385.04|15265.04|9
1623601880000|2021-06-13 16:31:20|15385.3|15265.3|15386.12|15266.12|15386.54|15266.54|15384.17|15264.17|10
1623601890000|2021-06-13 16:31:30|15386.1|15266.1|15385.98|15265.98|15386.1|15266.1|15384.98|15264.98|10
1623601900000|2021-06-13 16:31:40|15386.05|15266.05|15386.24|15266.24|15386.29|15266.29|15385.42|15265.42|10
1623601910000|2021-06-13 16:31:50|15386.1|15266.1|15386.17|15266.17|15387.07|15267.07|15385.29|15265.29|10
1623601920000|2021-06-13 16:32:00|15386.3|15266.3|15387.57|15267.57|15387.57|15267.57|15385.64|15265.64|9
1623601930000|2021-06-13 16:32:10|15388.12|15268.12|15393.96|15273.96|15393.96|15273.96|15388.12|15268.12|10
1623601940000|2021-06-13 16:32:20|15393.93|15273.93|15396.11|15276.11|15396.93|15276.93|15393.93|15273.93|10
1623601950000|2021-06-13 16:32:30|15397.88|15277.88|15398.94|15278.94|15399.03|15279.03|15397.63|15277.63|10
1623601960000|2021-06-13 16:32:40|15398.99|15278.99|15397.93|15277.93|15399.19|15279.19|15397.93|15277.93|10
1623601970000|2021-06-13 16:32:50|15397.99|15277.99|15395.49|15275.49|15397.99|15277.99|15395.49|15275.49|10
1623601980000|2021-06-13 16:33:00|15395.26|15275.26|15394.59|15274.59|15395.26|15275.26|15394.12|15274.12|10
1623601990000|2021-06-13 16:33:10|15394.29|15274.29|15395.1|15275.1|15395.34|15275.34|15393.67|15273.67|10
1623602000000|2021-06-13 16:33:20|15394.7|15274.7|15392.21|15272.21|15394.84|15274.84|15392.14|15272.14|10
1623602010000|2021-06-13 16:33:30|15392.19|15272.19|15396.74|15276.74|15396.74|15276.74|15392.19|15272.19|10
1623602020000|2021-06-13 16:33:40|15396.92|15276.92|15400.33|15280.33|15400.54|15280.54|15396.92|15276.92|10
1623602030000|2021-06-13 16:33:50|15399.11|15279.11|15398.02|15278.02|15399.11|15279.11|15397.71|15277.71|10
1623602040000|2021-06-13 16:34:00|15397.98|15277.98|15389.51|15269.51|15398.01|15278.01|15389.51|15269.51|10
1623602050000|2021-06-13 16:34:10|15390.79|15270.79|15391.15|15271.15|15391.43|15271.43|15390.28|15270.28|10
1623602060000|2021-06-13 16:34:20|15391.62|15271.62|15386.5|15266.5|15391.62|15271.62|15386.5|15266.5|10
1623602070000|2021-06-13 16:34:30|15386.38|15266.38|15382.92|15262.92|15386.38|15266.38|15382.92|15262.92|10
1623602080000|2021-06-13 16:34:40|15382.81|15262.81|15379.99|15259.99|15382.81|15262.81|15379.89|15259.89|10
1623602090000|2021-06-13 16:34:50|15379.37|15259.37|15375.93|15255.93|15379.37|15259.37|15375.01|15255.01|9
1623602100000|2021-06-13 16:35:00|15375.89|15255.89|15372.53|15252.53|15375.9|15255.9|15372.53|15252.53|10
1623602110000|2021-06-13 16:35:10|15372.57|15252.57|15373.27|15253.27|15374.05|15254.05|15372.57|15252.57|10
1623602120000|2021-06-13 16:35:20|15373.08|15253.08|15370.96|15250.96|15373.59|15253.59|15370.96|15250.96|10
1623602130000|2021-06-13 16:35:30|15370.82|15250.82|15370.16|15250.16|15370.82|15250.82|15368.82|15248.82|10
1623602140000|2021-06-13 16:35:40|15367.37|15247.37|15369.79|15249.79|15369.79|15249.79|15366.63|15246.63|10
1623602150000|2021-06-13 16:35:50|15370.48|15250.48|15375.23|15255.23|15375.24|15255.24|15370.48|15250.48|10
1623602160000|2021-06-13 16:36:00|15375.7|15255.7|15378.97|15258.97|15379|15259|15375.7|15255.7|10
1623602170000|2021-06-13 16:36:10|15378.94|15258.94|15381.35|15261.35|15381.5|15261.5|15378.94|15258.94|10
1623602180000|2021-06-13 16:36:20|15381.21|15261.21|15383.88|15263.88|15384.27|15264.27|15381.21|15261.21|10
1623602190000|2021-06-13 16:36:30|15387.51|15267.51|15392.97|15272.97|15393.33|15273.33|15387.51|15267.51|10
1623602200000|2021-06-13 16:36:40|15393.41|15273.41|15391.4|15271.4|15394.14|15274.14|15391.4|15271.4|10
1623602210000|2021-06-13 16:36:50|15391.83|15271.83|15390.12|15270.12|15391.83|15271.83|15390.12|15270.12|8
1623602220000|2021-06-13 16:37:00|15389.53|15269.53|15386|15266|15389.53|15269.53|15386|15266|10
1623602230000|2021-06-13 16:37:10|15384.29|15264.29|15384.93|15264.93|15385.27|15265.27|15384.29|15264.29|10
1623602240000|2021-06-13 16:37:20|15385.03|15265.03|15386.37|15266.37|15386.37|15266.37|15385.03|15265.03|10
1623602250000|2021-06-13 16:37:30|15386.62|15266.62|15388.11|15268.11|15388.2|15268.2|15386.62|15266.62|10
1623602260000|2021-06-13 16:37:40|15389.58|15269.58|15392.11|15272.11|15392.11|15272.11|15389.56|15269.56|9
1623602270000|2021-06-13 16:37:50|15391.82|15271.82|15394.3|15274.3|15394.4|15274.4|15391.73|15271.73|9
1623602280000|2021-06-13 16:38:00|15394.49|15274.49|15391.72|15271.72|15395.31|15275.31|15391.72|15271.72|10
1623602290000|2021-06-13 16:38:10|15392.25|15272.25|15402.89|15282.89|15405.07|15285.07|15392.25|15272.25|10
1623602300000|2021-06-13 16:38:20|15405.75|15285.75|15408.58|15288.58|15408.58|15288.58|15405.6|15285.6|10
1623602310000|2021-06-13 16:38:30|15408.74|15288.74|15421.9|15301.9|15421.9|15301.9|15408.74|15288.74|10
1623602320000|2021-06-13 16:38:40|15421.99|15301.99|15422.19|15302.19|15424.68|15304.68|15421.98|15301.98|10
1623602330000|2021-06-13 16:38:50|15422.47|15302.47|15419.19|15299.19|15422.47|15302.47|15419.09|15299.09|10
1623602340000|2021-06-13 16:39:00|15418.59|15298.59|15414.9|15294.9|15419.35|15299.35|15414.85|15294.85|10
1623602350000|2021-06-13 16:39:10|15415.26|15295.26|15411.77|15291.77|15415.26|15295.26|15411.77|15291.77|10
1623602360000|2021-06-13 16:39:20|15410.3|15290.3|15408.32|15288.32|15410.3|15290.3|15408.24|15288.24|10
1623602370000|2021-06-13 16:39:30|15407.92|15287.92|15408.07|15288.07|15408.94|15288.94|15407.92|15287.92|10
1623602380000|2021-06-13 16:39:40|15407.33|15287.33|15403.55|15283.55|15407.33|15287.33|15403.55|15283.55|10
1623602390000|2021-06-13 16:39:50|15403.63|15283.63|15408.09|15288.09|15408.09|15288.09|15403.63|15283.63|10
1623602400000|2021-06-13 16:40:00|15409.09|15289.09|15417.78|15297.78|15417.78|15297.78|15409.07|15289.07|10
1623602410000|2021-06-13 16:40:10|15417.28|15297.28|15432|15312|15432|15312|15417.28|15297.28|10
1623602420000|2021-06-13 16:40:20|15431.91|15311.91|15423.36|15303.36|15432.25|15312.25|15423.36|15303.36|10
1623602430000|2021-06-13 16:40:30|15421.45|15301.45|15419.37|15299.37|15421.59|15301.59|15419.37|15299.37|10
1623602440000|2021-06-13 16:40:40|15418.09|15298.09|15421.07|15301.07|15421.58|15301.58|15418.09|15298.09|10
1623602450000|2021-06-13 16:40:50|15421.85|15301.85|15421.17|15301.17|15421.85|15301.85|15420.71|15300.71|10
1623602460000|2021-06-13 16:41:00|15421.24|15301.24|15419.79|15299.79|15421.36|15301.36|15419.75|15299.75|10
1623602470000|2021-06-13 16:41:10|15419.96|15299.96|15420.94|15300.94|15420.94|15300.94|15419.88|15299.88|10
1623602480000|2021-06-13 16:41:20|15420.3|15300.3|15420.23|15300.23|15420.58|15300.58|15419.53|15299.53|10
1623602490000|2021-06-13 16:41:30|15420.34|15300.34|15415.26|15295.26|15420.34|15300.34|15414.99|15294.99|10
1623602500000|2021-06-13 16:41:40|15414.63|15294.63|15415.05|15295.05|15415.05|15295.05|15412.98|15292.98|10
1623602510000|2021-06-13 16:41:50|15415.03|15295.03|15414.16|15294.16|15416.14|15296.14|15414.16|15294.16|10
1623602520000|2021-06-13 16:42:00|15414.34|15294.34|15413.95|15293.95|15414.69|15294.69|15413.78|15293.78|10
1623602530000|2021-06-13 16:42:10|15414.2|15294.2|15419.9|15299.9|15419.9|15299.9|15414.2|15294.2|10
1623602540000|2021-06-13 16:42:20|15418.92|15298.92|15420.24|15300.24|15420.42|15300.42|15418.92|15298.92|10
1623602550000|2021-06-13 16:42:30|15419.98|15299.98|15415.75|15295.75|15419.98|15299.98|15415.75|15295.75|10
1623602560000|2021-06-13 16:42:40|15415.72|15295.72|15414.67|15294.67|15415.83|15295.83|15414.06|15294.06|10
1623602570000|2021-06-13 16:42:50|15414.79|15294.79|15412.33|15292.33|15414.79|15294.79|15412.33|15292.33|10
1623602580000|2021-06-13 16:43:00|15412.21|15292.21|15410.06|15290.06|15412.21|15292.21|15410.06|15290.06|10
1623602590000|2021-06-13 16:43:10|15409.9|15289.9|15411.18|15291.18|15411.18|15291.18|15409.9|15289.9|10
1623602600000|2021-06-13 16:43:20|15410.68|15290.68|15409.19|15289.19|15410.78|15290.78|15409.12|15289.12|10
1623602610000|2021-06-13 16:43:30|15408.73|15288.73|15404.67|15284.67|15408.73|15288.73|15404.67|15284.67|10
1623602620000|2021-06-13 16:43:40|15404.4|15284.4|15399.04|15279.04|15404.4|15284.4|15398.28|15278.28|10
1623602630000|2021-06-13 16:43:50|15398.39|15278.39|15398.06|15278.06|15398.39|15278.39|15396.82|15276.82|10
1623602640000|2021-06-13 16:44:00|15397.42|15277.42|15400.41|15280.41|15400.41|15280.41|15397.35|15277.35|10
1623602650000|2021-06-13 16:44:10|15400.53|15280.53|15401.86|15281.86|15401.86|15281.86|15400.53|15280.53|10
1623602660000|2021-06-13 16:44:20|15402.14|15282.14|15407.51|15287.51|15407.51|15287.51|15402.14|15282.14|10
1623602670000|2021-06-13 16:44:30|15409.34|15289.34|15413.63|15293.63|15414.04|15294.04|15408.67|15288.67|10
1623602680000|2021-06-13 16:44:40|15413.5|15293.5|15415.38|15295.38|15415.47|15295.47|15413.5|15293.5|9
1623602690000|2021-06-13 16:44:50|15415.39|15295.39|15429.79|15309.79|15429.79|15309.79|15415.39|15295.39|10
1623602700000|2021-06-13 16:45:00|15431.3|15311.3|15433.86|15313.86|15436.27|15316.27|15431.3|15311.3|10
1623602710000|2021-06-13 16:45:10|15433.46|15313.46|15433.91|15313.91|15434.32|15314.32|15433.07|15313.07|10
1623602720000|2021-06-13 16:45:20|15434.02|15314.02|15434.25|15314.25|15435.44|15315.44|15434.02|15314.02|10
1623602730000|2021-06-13 16:45:30|15433.56|15313.56|15431.66|15311.66|15433.76|15313.76|15431.66|15311.66|10
1623602740000|2021-06-13 16:45:40|15431.58|15311.58|15428.97|15308.97|15431.58|15311.58|15428.91|15308.91|10
1623602750000|2021-06-13 16:45:50|15428.63|15308.63|15424.93|15304.93|15428.63|15308.63|15424.93|15304.93|9
1623602760000|2021-06-13 16:46:00|15425.23|15305.23|15428.56|15308.56|15428.56|15308.56|15424.1|15304.1|10
1623602770000|2021-06-13 16:46:10|15429.03|15309.03|15438.26|15318.26|15438.26|15318.26|15429.03|15309.03|10
1623602780000|2021-06-13 16:46:20|15438.61|15318.61|15440.61|15320.61|15442.65|15322.65|15438.61|15318.61|10
1623602790000|2021-06-13 16:46:30|15441.34|15321.34|15425.31|15305.31|15441.34|15321.34|15425.31|15305.31|10
1623602800000|2021-06-13 16:46:40|15422.56|15302.56|15420.85|15300.85|15422.56|15302.56|15419.3|15299.3|10
1623602810000|2021-06-13 16:46:50|15420.86|15300.86|15417.96|15297.96|15420.86|15300.86|15417.96|15297.96|10
1623602820000|2021-06-13 16:47:00|15417.42|15297.42|15415.62|15295.62|15417.42|15297.42|15415.56|15295.56|10
1623602830000|2021-06-13 16:47:10|15415.49|15295.49|15413.03|15293.03|15416.45|15296.45|15413.03|15293.03|10
1623602840000|2021-06-13 16:47:20|15413.4|15293.4|15415.49|15295.49|15415.52|15295.52|15413.4|15293.4|10
1623602850000|2021-06-13 16:47:30|15415.17|15295.17|15415.22|15295.22|15415.77|15295.77|15415.03|15295.03|10
1623602860000|2021-06-13 16:47:40|15415.21|15295.21|15414.71|15294.71|15415.21|15295.21|15414.07|15294.07|10
1623602870000|2021-06-13 16:47:50|15415.52|15295.52|15415.26|15295.26|15415.89|15295.89|15415.08|15295.08|10
1623602880000|2021-06-13 16:48:00|15415.27|15295.27|15414.7|15294.7|15415.76|15295.76|15414.7|15294.7|10
1623602890000|2021-06-13 16:48:10|15414.22|15294.22|15412.82|15292.82|15414.22|15294.22|15412.64|15292.64|10
1623602900000|2021-06-13 16:48:20|15413.03|15293.03|15412.76|15292.76|15413.14|15293.14|15412.66|15292.66|9
1623602910000|2021-06-13 16:48:30|15412.81|15292.81|15409.78|15289.78|15412.97|15292.97|15409.78|15289.78|9
1623602920000|2021-06-13 16:48:40|15409.71|15289.71|15410.71|15290.71|15410.71|15290.71|15409.5|15289.5|10
1623602930000|2021-06-13 16:48:50|15410.84|15290.84|15409.29|15289.29|15411.58|15291.58|15409.29|15289.29|10
1623602940000|2021-06-13 16:49:00|15409.88|15289.88|15406.96|15286.96|15409.88|15289.88|15406.95|15286.95|10
1623602950000|2021-06-13 16:49:10|15406.19|15286.19|15409.27|15289.27|15409.27|15289.27|15406.19|15286.19|9
1623602960000|2021-06-13 16:49:20|15409.15|15289.15|15406.85|15286.85|15409.15|15289.15|15406.85|15286.85|9
1623602970000|2021-06-13 16:49:30|15406.1|15286.1|15408.01|15288.01|15408.31|15288.31|15405.57|15285.57|10
1623602980000|2021-06-13 16:49:40|15407.69|15287.69|15409.51|15289.51|15409.71|15289.71|15407.1|15287.1|9
1623602990000|2021-06-13 16:49:50|15409.37|15289.37|15408.79|15288.79|15410.14|15290.14|15408.4|15288.4|10
1623603000000|2021-06-13 16:50:00|15408.33|15288.33|15406.54|15286.54|15408.33|15288.33|15404.76|15284.76|10
1623603010000|2021-06-13 16:50:10|15405.77|15285.77|15405.73|15285.73|15406.3|15286.3|15405.43|15285.43|10
1623603020000|2021-06-13 16:50:20|15405.8|15285.8|15405.18|15285.18|15406.25|15286.25|15405.18|15285.18|10
1623603030000|2021-06-13 16:50:30|15405.61|15285.61|15404.76|15284.76|15405.74|15285.74|15404.67|15284.67|10
1623603040000|2021-06-13 16:50:40|15404.87|15284.87|15404.52|15284.52|15405.1|15285.1|15404.36|15284.36|10
1623603050000|2021-06-13 16:50:50|15404.43|15284.43|15403.65|15283.65|15404.43|15284.43|15402.96|15282.96|10
1623603060000|2021-06-13 16:51:00|15403.47|15283.47|15404.77|15284.77|15405.25|15285.25|15403.13|15283.13|10
1623603070000|2021-06-13 16:51:10|15405.33|15285.33|15407.09|15287.09|15407.15|15287.15|15405.33|15285.33|10
1623603080000|2021-06-13 16:51:20|15407.2|15287.2|15411.97|15291.97|15411.97|15291.97|15407.2|15287.2|10
1623603090000|2021-06-13 16:51:30|15411.47|15291.47|15414.49|15294.49|15414.49|15294.49|15411.47|15291.47|10
1623603100000|2021-06-13 16:51:40|15414.91|15294.91|15419.3|15299.3|15419.46|15299.46|15414.91|15294.91|10
1623603110000|2021-06-13 16:51:50|15419.53|15299.53|15418.42|15298.42|15420.44|15300.44|15418.42|15298.42|10
1623603120000|2021-06-13 16:52:00|15419.58|15299.58|15422.74|15302.74|15423.03|15303.03|15419.22|15299.22|10
1623603130000|2021-06-13 16:52:10|15424.45|15304.45|15426.05|15306.05|15426.29|15306.29|15424.45|15304.45|10
1623603140000|2021-06-13 16:52:20|15426.32|15306.32|15424.32|15304.32|15426.88|15306.88|15424.32|15304.32|9
1623603150000|2021-06-13 16:52:30|15424.29|15304.29|15426.06|15306.06|15426.59|15306.59|15424.29|15304.29|10
1623603160000|2021-06-13 16:52:40|15426.77|15306.77|15428.07|15308.07|15428.26|15308.26|15426.68|15306.68|10
1623603170000|2021-06-13 16:52:50|15428.9|15308.9|15427.44|15307.44|15428.9|15308.9|15427.24|15307.24|10
1623603180000|2021-06-13 16:53:00|15427.41|15307.41|15431.33|15311.33|15431.33|15311.33|15427.28|15307.28|10
1623603190000|2021-06-13 16:53:10|15430.31|15310.31|15430.42|15310.42|15430.42|15310.42|15429.88|15309.88|8
1623603200000|2021-06-13 16:53:20|15430.31|15310.31|15430.13|15310.13|15430.35|15310.35|15429.83|15309.83|9
1623603210000|2021-06-13 16:53:30|15430.42|15310.42|15432.65|15312.65|15432.65|15312.65|15430.42|15310.42|9
1623603220000|2021-06-13 16:53:40|15432.98|15312.98|15432.65|15312.65|15433.29|15313.29|15432.65|15312.65|9
1623603230000|2021-06-13 16:53:50|15432.64|15312.64|15433.4|15313.4|15433.61|15313.61|15432.55|15312.55|8
1623603240000|2021-06-13 16:54:00|15433.61|15313.61|15433.28|15313.28|15434.03|15314.03|15433.2|15313.2|8
1623603250000|2021-06-13 16:54:10|15432.95|15312.95|15432.45|15312.45|15432.95|15312.95|15430.92|15310.92|9
1623603260000|2021-06-13 16:54:20|15432.63|15312.63|15434.62|15314.62|15434.62|15314.62|15432.48|15312.48|10
1623603270000|2021-06-13 16:54:30|15434.83|15314.83|15439.76|15319.76|15439.83|15319.83|15434.83|15314.83|10
1623603280000|2021-06-13 16:54:40|15440.11|15320.11|15440.92|15320.92|15440.92|15320.92|15440.11|15320.11|10
1623603290000|2021-06-13 16:54:50|15440.72|15320.72|15444.08|15324.08|15444.08|15324.08|15440.35|15320.35|10
1623603300000|2021-06-13 16:55:00|15442.77|15322.77|15442.2|15322.2|15442.96|15322.96|15441.97|15321.97|10
1623603310000|2021-06-13 16:55:10|15442.98|15322.98|15441.96|15321.96|15442.98|15322.98|15441.67|15321.67|10
1623603320000|2021-06-13 16:55:20|15441.92|15321.92|15447.09|15327.09|15447.09|15327.09|15441.92|15321.92|10
1623603330000|2021-06-13 16:55:30|15447.18|15327.18|15447.97|15327.97|15447.97|15327.97|15447.07|15327.07|10
1623603340000|2021-06-13 16:55:40|15448.23|15328.23|15445.93|15325.93|15448.23|15328.23|15445.73|15325.73|10
1623603350000|2021-06-13 16:55:50|15445.8|15325.8|15445.4|15325.4|15446.4|15326.4|15445.4|15325.4|10
1623603360000|2021-06-13 16:56:00|15445.27|15325.27|15446.24|15326.24|15446.6|15326.6|15445.27|15325.27|9
1623603370000|2021-06-13 16:56:10|15446.37|15326.37|15444.59|15324.59|15446.37|15326.37|15444.59|15324.59|10
1623603380000|2021-06-13 16:56:20|15443.72|15323.72|15441.55|15321.55|15444.46|15324.46|15441.55|15321.55|10
1623603390000|2021-06-13 16:56:30|15441.23|15321.23|15439.06|15319.06|15441.28|15321.28|15438.97|15318.97|10
1623603400000|2021-06-13 16:56:40|15439.19|15319.19|15436.38|15316.38|15439.22|15319.22|15436.38|15316.38|10
1623603410000|2021-06-13 16:56:50|15436|15316|15436.94|15316.94|15437.34|15317.34|15436|15316|10
1623603420000|2021-06-13 16:57:00|15437.32|15317.32|15437.61|15317.61|15438.76|15318.76|15437.32|15317.32|10
1623603430000|2021-06-13 16:57:10|15437.17|15317.17|15438.53|15318.53|15438.53|15318.53|15436.94|15316.94|10
1623603440000|2021-06-13 16:57:20|15438.44|15318.44|15441.8|15321.8|15441.91|15321.91|15438.44|15318.44|10
1623603450000|2021-06-13 16:57:30|15441.68|15321.68|15439.86|15319.86|15441.68|15321.68|15439.86|15319.86|10
1623603460000|2021-06-13 16:57:40|15440.27|15320.27|15440.34|15320.34|15440.76|15320.76|15439.81|15319.81|10
1623603470000|2021-06-13 16:57:50|15439.79|15319.79|15439.2|15319.2|15440.08|15320.08|15439.13|15319.13|10
1623603480000|2021-06-13 16:58:00|15438.78|15318.78|15438.88|15318.88|15439.22|15319.22|15438.48|15318.48|10
1623603490000|2021-06-13 16:58:10|15439.76|15319.76|15443.22|15323.22|15443.22|15323.22|15439.76|15319.76|9
1623603500000|2021-06-13 16:58:20|15443.49|15323.49|15445.12|15325.12|15446.3|15326.3|15443.32|15323.32|10
1623603510000|2021-06-13 16:58:30|15444.82|15324.82|15443.05|15323.05|15444.97|15324.97|15442.95|15322.95|8
1623603520000|2021-06-13 16:58:40|15443.08|15323.08|15442.18|15322.18|15443.08|15323.08|15442.18|15322.18|10
1623603530000|2021-06-13 16:58:50|15442.17|15322.17|15440.22|15320.22|15442.32|15322.32|15440.22|15320.22|10
1623603540000|2021-06-13 16:59:00|15439.35|15319.35|15438.53|15318.53|15439.66|15319.66|15438.53|15318.53|10
1623603550000|2021-06-13 16:59:10|15438.92|15318.92|15439.34|15319.34|15439.34|15319.34|15438.48|15318.48|10
1623603560000|2021-06-13 16:59:20|15439.61|15319.61|15441.28|15321.28|15441.37|15321.37|15439.26|15319.26|10
1623603570000|2021-06-13 16:59:30|15441.73|15321.73|15441.12|15321.12|15442.1|15322.1|15441.12|15321.12|10
1623603580000|2021-06-13 16:59:40|15441.16|15321.16|15441.57|15321.57|15441.57|15321.57|15440.57|15320.57|10
1623603590000|2021-06-13 16:59:50|15441.76|15321.76|15444.6|15324.6|15444.61|15324.61|15441.76|15321.76|8
1623603600000|2021-06-13 17:00:00|15444.92|15324.92|15445.76|15325.76|15445.76|15325.76|15444.17|15324.17|10
1623603610000|2021-06-13 17:00:10|15446.16|15326.16|15445.84|15325.84|15446.56|15326.56|15445.67|15325.67|10
1623603620000|2021-06-13 17:00:20|15445.74|15325.74|15448.11|15328.11|15448.11|15328.11|15445.74|15325.74|10
1623603630000|2021-06-13 17:00:30|15448.59|15328.59|15450.33|15330.33|15450.33|15330.33|15448.53|15328.53|10
1623603640000|2021-06-13 17:00:40|15450.7|15330.7|15454.25|15334.25|15454.25|15334.25|15450.7|15330.7|10
1623603650000|2021-06-13 17:00:50|15454.46|15334.46|15451.62|15331.62|15455.16|15335.16|15451.62|15331.62|10
1623603660000|2021-06-13 17:01:00|15451.45|15331.45|15449.81|15329.81|15451.45|15331.45|15449.81|15329.81|10
1623603670000|2021-06-13 17:01:10|15448.13|15328.13|15446.15|15326.15|15448.13|15328.13|15446.15|15326.15|10
1623603680000|2021-06-13 17:01:20|15445.78|15325.78|15438.91|15318.91|15445.87|15325.87|15438.91|15318.91|10
1623603690000|2021-06-13 17:01:30|15437.29|15317.29|15428.57|15308.57|15437.29|15317.29|15428.57|15308.57|9
1623603700000|2021-06-13 17:01:40|15428.69|15308.69|15425.97|15305.97|15428.69|15308.69|15425.97|15305.97|10
1623603710000|2021-06-13 17:01:50|15426.09|15306.09|15424.64|15304.64|15426.27|15306.27|15424.64|15304.64|10
1623603720000|2021-06-13 17:02:00|15423.85|15303.85|15422.41|15302.41|15423.85|15303.85|15421.87|15301.87|9
1623603730000|2021-06-13 17:02:10|15422.23|15302.23|15420.01|15300.01|15423.39|15303.39|15420.01|15300.01|10
1623603740000|2021-06-13 17:02:20|15418.68|15298.68|15415.12|15295.12|15418.68|15298.68|15414.83|15294.83|10
1623603750000|2021-06-13 17:02:30|15414.67|15294.67|15404.8|15284.8|15414.67|15294.67|15404.8|15284.8|10
1623603760000|2021-06-13 17:02:40|15404.87|15284.87|15401.75|15281.75|15405.01|15285.01|15401.75|15281.75|10
1623603770000|2021-06-13 17:02:50|15401.23|15281.23|15395.53|15275.53|15401.23|15281.23|15395|15275|9
1623603780000|2021-06-13 17:03:00|15395.16|15275.16|15392.14|15272.14|15395.16|15275.16|15392.14|15272.14|10
1623603790000|2021-06-13 17:03:10|15391.77|15271.77|15396.75|15276.75|15396.75|15276.75|15391.77|15271.77|10
1623603800000|2021-06-13 17:03:20|15397.21|15277.21|15399.17|15279.17|15400.46|15280.46|15397.21|15277.21|10
1623603810000|2021-06-13 17:03:30|15400.47|15280.47|15401.89|15281.89|15402.04|15282.04|15400.47|15280.47|9
1623603820000|2021-06-13 17:03:40|15401.94|15281.94|15399.26|15279.26|15401.94|15281.94|15399.16|15279.16|10
1623603830000|2021-06-13 17:03:50|15398.7|15278.7|15396.49|15276.49|15398.7|15278.7|15396.49|15276.49|10
1623603840000|2021-06-13 17:04:00|15396.33|15276.33|15396.87|15276.87|15396.87|15276.87|15396.19|15276.19|10
1623603850000|2021-06-13 17:04:10|15396.51|15276.51|15396.1|15276.1|15396.61|15276.61|15396.04|15276.04|10
1623603860000|2021-06-13 17:04:20|15396.11|15276.11|15396.4|15276.4|15397.24|15277.24|15396.08|15276.08|10
1623603870000|2021-06-13 17:04:30|15396.66|15276.66|15397.47|15277.47|15397.47|15277.47|15396.66|15276.66|10
1623603880000|2021-06-13 17:04:40|15397.51|15277.51|15403.6|15283.6|15403.6|15283.6|15397.51|15277.51|10
1623603890000|2021-06-13 17:04:50|15404.57|15284.57|15407.83|15287.83|15407.83|15287.83|15404.57|15284.57|10
1623603900000|2021-06-13 17:05:00|15408.29|15288.29|15410.09|15290.09|15410.09|15290.09|15407.88|15287.88|9
1623603910000|2021-06-13 17:05:10|15410.57|15290.57|15414.52|15294.52|15415.22|15295.22|15410.08|15290.08|10
1623603920000|2021-06-13 17:05:20|15414.35|15294.35|15415.04|15295.04|15415.24|15295.24|15414.21|15294.21|10
1623603930000|2021-06-13 17:05:30|15414.76|15294.76|15408.59|15288.59|15415.29|15295.29|15408.59|15288.59|10
1623603940000|2021-06-13 17:05:40|15408.48|15288.48|15403.43|15283.43|15408.48|15288.48|15403.43|15283.43|10
1623603950000|2021-06-13 17:05:50|15403.34|15283.34|15398.13|15278.13|15403.41|15283.41|15398.13|15278.13|10
1623603960000|2021-06-13 17:06:00|15397.03|15277.03|15395.35|15275.35|15397.22|15277.22|15395.35|15275.35|10
1623603970000|2021-06-13 17:06:10|15395.32|15275.32|15391.96|15271.96|15395.32|15275.32|15391.92|15271.92|10
1623603980000|2021-06-13 17:06:20|15391.8|15271.8|15394.62|15274.62|15394.62|15274.62|15391.8|15271.8|9
1623603990000|2021-06-13 17:06:30|15394.86|15274.86|15394.85|15274.85|15395.93|15275.93|15394.85|15274.85|10
1623604000000|2021-06-13 17:06:40|15394.61|15274.61|15391.06|15271.06|15394.61|15274.61|15391|15271|10
1623604010000|2021-06-13 17:06:50|15391.47|15271.47|15392.8|15272.8|15392.96|15272.96|15391.08|15271.08|10
1623604020000|2021-06-13 17:07:00|15392.82|15272.82|15394.85|15274.85|15394.85|15274.85|15392.51|15272.51|9
1623604030000|2021-06-13 17:07:10|15394.93|15274.93|15396.43|15276.43|15397.5|15277.5|15394.93|15274.93|10
1623604040000|2021-06-13 17:07:20|15396.84|15276.84|15395.53|15275.53|15397.01|15277.01|15395.38|15275.38|9
1623604050000|2021-06-13 17:07:30|15395.39|15275.39|15395.8|15275.8|15396|15276|15395.12|15275.12|9
1623604060000|2021-06-13 17:07:40|15396.54|15276.54|15396.49|15276.49|15396.75|15276.75|15395.6|15275.6|10
1623604070000|2021-06-13 17:07:50|15396.73|15276.73|15398.4|15278.4|15398.66|15278.66|15396.73|15276.73|10
1623604080000|2021-06-13 17:08:00|15398.56|15278.56|15400.46|15280.46|15400.46|15280.46|15398.19|15278.19|10
1623604090000|2021-06-13 17:08:10|15401.08|15281.08|15403.27|15283.27|15403.27|15283.27|15401.08|15281.08|10
1623604100000|2021-06-13 17:08:20|15403.45|15283.45|15404.5|15284.5|15404.5|15284.5|15403.44|15283.44|10
1623604110000|2021-06-13 17:08:30|15404.45|15284.45|15405|15285|15405.22|15285.22|15404.45|15284.45|10
1623604120000|2021-06-13 17:08:40|15404.75|15284.75|15406.38|15286.38|15406.38|15286.38|15404.75|15284.75|9
1623604130000|2021-06-13 17:08:50|15406.5|15286.5|15406.84|15286.84|15406.88|15286.88|15406.03|15286.03|10
1623604140000|2021-06-13 17:09:00|15407|15287|15405.48|15285.48|15407.14|15287.14|15405.48|15285.48|10
1623604150000|2021-06-13 17:09:10|15405.71|15285.71|15407.06|15287.06|15407.06|15287.06|15405.71|15285.71|10
1623604160000|2021-06-13 17:09:20|15407.61|15287.61|15408.97|15288.97|15409.21|15289.21|15407.61|15287.61|10
1623604170000|2021-06-13 17:09:30|15409.23|15289.23|15409.23|15289.23|15409.59|15289.59|15409.17|15289.17|10
1623604180000|2021-06-13 17:09:40|15409.31|15289.31|15409.27|15289.27|15409.31|15289.31|15408.76|15288.76|10
1623604190000|2021-06-13 17:09:50|15409.16|15289.16|15408.97|15288.97|15409.34|15289.34|15408.97|15288.97|10
1623604200000|2021-06-13 17:10:00|15409.13|15289.13|15412.18|15292.18|15412.18|15292.18|15409.01|15289.01|10
1623604210000|2021-06-13 17:10:10|15412.38|15292.38|15413.92|15293.92|15414.21|15294.21|15412.38|15292.38|9
1623604220000|2021-06-13 17:10:20|15414.1|15294.1|15416.31|15296.31|15416.31|15296.31|15413.96|15293.96|10
1623604230000|2021-06-13 17:10:30|15416.96|15296.96|15418.18|15298.18|15419.4|15299.4|15416.96|15296.96|10
1623604240000|2021-06-13 17:10:40|15418.66|15298.66|15423.33|15303.33|15423.6|15303.6|15418.52|15298.52|10
1623604250000|2021-06-13 17:10:50|15423.61|15303.61|15423.21|15303.21|15423.61|15303.61|15422.75|15302.75|10
1623604260000|2021-06-13 17:11:00|15423.1|15303.1|15422.23|15302.23|15423.5|15303.5|15422.23|15302.23|10
1623604270000|2021-06-13 17:11:10|15422.46|15302.46|15422.89|15302.89|15423.63|15303.63|15422.46|15302.46|10
1623604280000|2021-06-13 17:11:20|15422.74|15302.74|15424.07|15304.07|15424.07|15304.07|15422.67|15302.67|10
1623604290000|2021-06-13 17:11:30|15424.16|15304.16|15425.49|15305.49|15425.71|15305.71|15423.95|15303.95|10
1623604300000|2021-06-13 17:11:40|15425.51|15305.51|15426.45|15306.45|15426.46|15306.46|15425.51|15305.51|8
1623604310000|2021-06-13 17:11:50|15426.25|15306.25|15426.98|15306.98|15426.98|15306.98|15426.19|15306.19|10
1623604320000|2021-06-13 17:12:00|15427.52|15307.52|15427.94|15307.94|15428.46|15308.46|15427.15|15307.15|10
1623604330000|2021-06-13 17:12:10|15427.93|15307.93|15428.04|15308.04|15428.33|15308.33|15427.61|15307.61|8
1623604340000|2021-06-13 17:12:20|15427.74|15307.74|15426.19|15306.19|15427.74|15307.74|15426.19|15306.19|9
1623604350000|2021-06-13 17:12:30|15425.98|15305.98|15428.06|15308.06|15428.06|15308.06|15425.96|15305.96|10
1623604360000|2021-06-13 17:12:40|15428.14|15308.14|15429.33|15309.33|15429.33|15309.33|15426.95|15306.95|10
1623604370000|2021-06-13 17:12:50|15429.16|15309.16|15431.88|15311.88|15431.88|15311.88|15429.16|15309.16|10
1623604380000|2021-06-13 17:13:00|15432.35|15312.35|15433.36|15313.36|15434.27|15314.27|15432.35|15312.35|9
1623604390000|2021-06-13 17:13:10|15433.09|15313.09|15436.75|15316.75|15436.75|15316.75|15433.09|15313.09|9
1623604400000|2021-06-13 17:13:20|15437.4|15317.4|15438.56|15318.56|15438.56|15318.56|15435.8|15315.8|10
1623604410000|2021-06-13 17:13:30|15438.55|15318.55|15439.62|15319.62|15439.78|15319.78|15438.55|15318.55|10
1623604420000|2021-06-13 17:13:40|15439.61|15319.61|15440.59|15320.59|15440.87|15320.87|15439.61|15319.61|10
1623604430000|2021-06-13 17:13:50|15440.72|15320.72|15441.08|15321.08|15441.16|15321.16|15440.72|15320.72|10
1623604440000|2021-06-13 17:14:00|15441.22|15321.22|15437.89|15317.89|15441.22|15321.22|15437.89|15317.89|9
1623604450000|2021-06-13 17:14:10|15438.23|15318.23|15436.19|15316.19|15438.28|15318.28|15435.96|15315.96|9
1623604460000|2021-06-13 17:14:20|15436.15|15316.15|15436.32|15316.32|15436.91|15316.91|15436.15|15316.15|9
1623604470000|2021-06-13 17:14:30|15436.79|15316.79|15436.26|15316.26|15436.79|15316.79|15435.99|15315.99|10
1623604480000|2021-06-13 17:14:40|15436.66|15316.66|15441.86|15321.86|15441.86|15321.86|15436.2|15316.2|10
1623604490000|2021-06-13 17:14:50|15443.79|15323.79|15447.99|15327.99|15447.99|15327.99|15443.79|15323.79|9
1623604500000|2021-06-13 17:15:00|15447.73|15327.73|15448.43|15328.43|15449.23|15329.23|15447.73|15327.73|10
1623604510000|2021-06-13 17:15:10|15448.35|15328.35|15447.86|15327.86|15448.7|15328.7|15447.86|15327.86|10
1623604520000|2021-06-13 17:15:20|15447.39|15327.39|15448.43|15328.43|15448.84|15328.84|15447.39|15327.39|10
1623604530000|2021-06-13 17:15:30|15449.33|15329.33|15446.73|15326.73|15449.33|15329.33|15446.73|15326.73|10
1623604540000|2021-06-13 17:15:40|15446.36|15326.36|15449.45|15329.45|15449.53|15329.53|15446.2|15326.2|10
1623604550000|2021-06-13 17:15:50|15449.37|15329.37|15454.14|15334.14|15454.14|15334.14|15449.37|15329.37|10
1623604560000|2021-06-13 17:16:00|15454.59|15334.59|15455.93|15335.93|15455.93|15335.93|15454.35|15334.35|10
1623604570000|2021-06-13 17:16:10|15455.88|15335.88|15456.56|15336.56|15457.09|15337.09|15455.85|15335.85|10
1623604580000|2021-06-13 17:16:20|15456.58|15336.58|15460.42|15340.42|15460.42|15340.42|15456.58|15336.58|9
1623604590000|2021-06-13 17:16:30|15460.75|15340.75|15464.76|15344.76|15464.76|15344.76|15460.75|15340.75|10
1623604600000|2021-06-13 17:16:40|15465.29|15345.29|15463.73|15343.73|15465.3|15345.3|15463.73|15343.73|10
1623604610000|2021-06-13 17:16:50|15464.44|15344.44|15463.62|15343.62|15465.14|15345.14|15463.62|15343.62|10
1623604620000|2021-06-13 17:17:00|15463.86|15343.86|15462.61|15342.61|15465.22|15345.22|15462.61|15342.61|10
1623604630000|2021-06-13 17:17:10|15462.7|15342.7|15458.37|15338.37|15462.76|15342.76|15458.37|15338.37|10
1623604640000|2021-06-13 17:17:20|15458.81|15338.81|15457.98|15337.98|15458.81|15338.81|15457.46|15337.46|10
1623604650000|2021-06-13 17:17:30|15458.96|15338.96|15461.76|15341.76|15461.76|15341.76|15458.96|15338.96|10
1623604660000|2021-06-13 17:17:40|15462.1|15342.1|15463.11|15343.11|15463.24|15343.24|15462.1|15342.1|10
1623604670000|2021-06-13 17:17:50|15462.85|15342.85|15461|15341|15462.85|15342.85|15461|15341|9
1623604680000|2021-06-13 17:18:00|15461.53|15341.53|15459.78|15339.78|15461.53|15341.53|15459.62|15339.62|10
1623604690000|2021-06-13 17:18:10|15460.02|15340.02|15460.16|15340.16|15461.02|15341.02|15460.02|15340.02|10
1623604700000|2021-06-13 17:18:20|15460.31|15340.31|15460.77|15340.77|15461.04|15341.04|15460.3|15340.3|9
1623604710000|2021-06-13 17:18:30|15460.46|15340.46|15460.99|15340.99|15461.27|15341.27|15460.08|15340.08|10
1623604720000|2021-06-13 17:18:40|15460.84|15340.84|15460.39|15340.39|15461.12|15341.12|15460.39|15340.39|9
1623604730000|2021-06-13 17:18:50|15460.65|15340.65|15461.26|15341.26|15461.55|15341.55|15460.65|15340.65|10
1623604740000|2021-06-13 17:19:00|15461.42|15341.42|15461.57|15341.57|15461.93|15341.93|15461.42|15341.42|9
1623604750000|2021-06-13 17:19:10|15461.82|15341.82|15460.91|15340.91|15461.84|15341.84|15460.83|15340.83|10
1623604760000|2021-06-13 17:19:20|15461.03|15341.03|15461.92|15341.92|15461.92|15341.92|15460.76|15340.76|9
1623604770000|2021-06-13 17:19:30|15461.89|15341.89|15462.23|15342.23|15462.68|15342.68|15461.55|15341.55|10
1623604780000|2021-06-13 17:19:40|15460.61|15340.61|15457.89|15337.89|15460.63|15340.63|15457.89|15337.89|10
1623604790000|2021-06-13 17:19:50|15457.42|15337.42|15456.39|15336.39|15457.42|15337.42|15455.99|15335.99|10
1623604800000|2021-06-13 17:20:00|15456.34|15336.34|15453.14|15333.14|15456.34|15336.34|15452.93|15332.93|10
1623604810000|2021-06-13 17:20:10|15453.12|15333.12|15451.04|15331.04|15453.12|15333.12|15451.04|15331.04|9
1623604820000|2021-06-13 17:20:20|15450.4|15330.4|15449.39|15329.39|15450.45|15330.45|15449.2|15329.2|10
1623604830000|2021-06-13 17:20:30|15449.18|15329.18|15452.72|15332.72|15452.72|15332.72|15449.08|15329.08|9
1623604840000|2021-06-13 17:20:40|15452.69|15332.69|15453.68|15333.68|15453.68|15333.68|15452.67|15332.67|10
1623604850000|2021-06-13 17:20:50|15453.88|15333.88|15454.93|15334.93|15454.93|15334.93|15453.58|15333.58|9
1623604860000|2021-06-13 17:21:00|15454.83|15334.83|15456.01|15336.01|15456.01|15336.01|15454.7|15334.7|10
1623604870000|2021-06-13 17:21:10|15455.88|15335.88|15458.94|15338.94|15458.94|15338.94|15455.75|15335.75|10
1623604880000|2021-06-13 17:21:20|15459.01|15339.01|15460.95|15340.95|15460.95|15340.95|15459.01|15339.01|8
1623604890000|2021-06-13 17:21:30|15461.63|15341.63|15463.37|15343.37|15463.37|15343.37|15461.52|15341.52|10
1623604900000|2021-06-13 17:21:40|15463.57|15343.57|15463.45|15343.45|15464.07|15344.07|15463.45|15343.45|9
1623604910000|2021-06-13 17:21:50|15463.51|15343.51|15464.42|15344.42|15464.42|15344.42|15463.26|15343.26|10
1623604920000|2021-06-13 17:22:00|15464.4|15344.4|15463.55|15343.55|15464.42|15344.42|15463.31|15343.31|10
1623604930000|2021-06-13 17:22:10|15463.56|15343.56|15463.56|15343.56|15463.66|15343.66|15463.23|15343.23|9
1623604940000|2021-06-13 17:22:20|15463.1|15343.1|15460.85|15340.85|15463.1|15343.1|15460.85|15340.85|10
1623604950000|2021-06-13 17:22:30|15460.57|15340.57|15461.23|15341.23|15461.23|15341.23|15460.55|15340.55|9
1623604960000|2021-06-13 17:22:40|15461.16|15341.16|15463.64|15343.64|15463.64|15343.64|15461.16|15341.16|10
1623604970000|2021-06-13 17:22:50|15463.8|15343.8|15463.66|15343.66|15464.11|15344.11|15463.66|15343.66|10
1623604980000|2021-06-13 17:23:00|15464.24|15344.24|15468.05|15348.05|15468.05|15348.05|15463.78|15343.78|10
1623604990000|2021-06-13 17:23:10|15468|15348|15467.74|15347.74|15468.2|15348.2|15467.42|15347.42|10
1623605000000|2021-06-13 17:23:20|15467.76|15347.76|15468.08|15348.08|15468.44|15348.44|15467.54|15347.54|10
1623605010000|2021-06-13 17:23:30|15468.09|15348.09|15469.01|15349.01|15469.11|15349.11|15468.09|15348.09|10
1623605020000|2021-06-13 17:23:40|15468.67|15348.67|15467.68|15347.68|15468.72|15348.72|15466.62|15346.62|9
1623605030000|2021-06-13 17:23:50|15467.86|15347.86|15469.93|15349.93|15470.01|15350.01|15467.86|15347.86|10
1623605040000|2021-06-13 17:24:00|15470.23|15350.23|15471.62|15351.62|15471.9|15351.9|15470.23|15350.23|10
1623605050000|2021-06-13 17:24:10|15471.8|15351.8|15471.92|15351.92|15471.94|15351.94|15471.75|15351.75|9
1623605060000|2021-06-13 17:24:20|15472.06|15352.06|15470.29|15350.29|15472.37|15352.37|15470.29|15350.29|9
1623605070000|2021-06-13 17:24:30|15470.07|15350.07|15469.36|15349.36|15470.07|15350.07|15468.86|15348.86|9
1623605080000|2021-06-13 17:24:40|15469.63|15349.63|15468.9|15348.9|15469.7|15349.7|15468.85|15348.85|10
1623605090000|2021-06-13 17:24:50|15468.83|15348.83|15468.65|15348.65|15468.83|15348.83|15468.35|15348.35|10
1623605100000|2021-06-13 17:25:00|15468.66|15348.66|15472.69|15352.69|15472.69|15352.69|15468.38|15348.38|10
1623605110000|2021-06-13 17:25:10|15473.15|15353.15|15476.11|15356.11|15476.14|15356.14|15473.15|15353.15|10
1623605120000|2021-06-13 17:25:20|15476.12|15356.12|15478.44|15358.44|15478.44|15358.44|15475.78|15355.78|10
1623605130000|2021-06-13 17:25:30|15478.69|15358.69|15481.65|15361.65|15481.65|15361.65|15478.27|15358.27|10
1623605140000|2021-06-13 17:25:40|15482.19|15362.19|15483.49|15363.49|15483.76|15363.76|15482.19|15362.19|10
1623605150000|2021-06-13 17:25:50|15483.56|15363.56|15483.81|15363.81|15483.91|15363.91|15483.45|15363.45|10
1623605160000|2021-06-13 17:26:00|15483.86|15363.86|15484.76|15364.76|15484.76|15364.76|15483.86|15363.86|10
1623605170000|2021-06-13 17:26:10|15484.57|15364.57|15486.07|15366.07|15486.07|15366.07|15484.47|15364.47|10
1623605180000|2021-06-13 17:26:20|15486.67|15366.67|15494.75|15374.75|15494.75|15374.75|15486.67|15366.67|10
1623605190000|2021-06-13 17:26:30|15495.79|15375.79|15505.25|15385.25|15505.25|15385.25|15495.79|15375.79|10
1623605200000|2021-06-13 17:26:40|15505.29|15385.29|15509.06|15389.06|15509.06|15389.06|15504.54|15384.54|10
1623605210000|2021-06-13 17:26:50|15508.75|15388.75|15510.71|15390.71|15512.04|15392.04|15508.75|15388.75|9
1623605220000|2021-06-13 17:27:00|15510.3|15390.3|15521.94|15401.94|15521.94|15401.94|15510.3|15390.3|10
1623605230000|2021-06-13 17:27:10|15528.03|15408.03|15529.64|15409.64|15530.94|15410.94|15528.03|15408.03|10
1623605240000|2021-06-13 17:27:20|15529.9|15409.9|15525.48|15405.48|15530.47|15410.47|15525.48|15405.48|9
1623605250000|2021-06-13 17:27:30|15524.66|15404.66|15520.97|15400.97|15524.66|15404.66|15520.97|15400.97|10
1623605260000|2021-06-13 17:27:40|15521.37|15401.37|15520.54|15400.54|15521.39|15401.39|15520.54|15400.54|10
1623605270000|2021-06-13 17:27:50|15520.96|15400.96|15521.38|15401.38|15521.38|15401.38|15520.13|15400.13|10
1623605280000|2021-06-13 17:28:00|15521.57|15401.57|15523.61|15403.61|15524.91|15404.91|15521.57|15401.57|10
1623605290000|2021-06-13 17:28:10|15523.26|15403.26|15524.01|15404.01|15524.01|15404.01|15522.74|15402.74|10
1623605300000|2021-06-13 17:28:20|15525.7|15405.7|15524.02|15404.02|15526.61|15406.61|15524.02|15404.02|9
1623605310000|2021-06-13 17:28:30|15524.18|15404.18|15530.51|15410.51|15530.51|15410.51|15524.18|15404.18|10
1623605320000|2021-06-13 17:28:40|15530.71|15410.71|15539.56|15419.56|15539.69|15419.69|15530.71|15410.71|10
1623605330000|2021-06-13 17:28:50|15538.94|15418.94|15539.08|15419.08|15540.13|15420.13|15538.88|15418.88|10
1623605340000|2021-06-13 17:29:00|15539|15419|15542.46|15422.46|15542.46|15422.46|15538.29|15418.29|10
1623605350000|2021-06-13 17:29:10|15542.54|15422.54|15545.25|15425.25|15545.25|15425.25|15541.77|15421.77|10
1623605360000|2021-06-13 17:29:20|15545.73|15425.73|15549.07|15429.07|15549.07|15429.07|15545.73|15425.73|10
1623605370000|2021-06-13 17:29:30|15548.94|15428.94|15551.35|15431.35|15551.35|15431.35|15548.94|15428.94|10
1623605380000|2021-06-13 17:29:40|15551.49|15431.49|15552.77|15432.77|15552.77|15432.77|15551.49|15431.49|10
1623605390000|2021-06-13 17:29:50|15553.01|15433.01|15557.16|15437.16|15557.16|15437.16|15553.01|15433.01|10
1623605400000|2021-06-13 17:30:00|15557.19|15437.19|15557.37|15437.37|15557.42|15437.42|15555.49|15435.49|10
1623605410000|2021-06-13 17:30:10|15557.89|15437.89|15559.47|15439.47|15559.92|15439.92|15557.89|15437.89|10
1623605420000|2021-06-13 17:30:20|15560.42|15440.42|15561.74|15441.74|15561.74|15441.74|15560.1|15440.1|10
1623605430000|2021-06-13 17:30:30|15561.5|15441.5|15561.2|15441.2|15561.65|15441.65|15561.2|15441.2|9
1623605440000|2021-06-13 17:30:40|15560.86|15440.86|15563.68|15443.68|15563.75|15443.75|15560.86|15440.86|10
1623605450000|2021-06-13 17:30:50|15564.5|15444.5|15571.19|15451.19|15571.19|15451.19|15564.5|15444.5|10
1623605460000|2021-06-13 17:31:00|15571.59|15451.59|15571.34|15451.34|15571.93|15451.93|15570.39|15450.39|10
1623605470000|2021-06-13 17:31:10|15570.9|15450.9|15568.44|15448.44|15570.91|15450.91|15568.44|15448.44|10
1623605480000|2021-06-13 17:31:20|15568.27|15448.27|15567.09|15447.09|15568.27|15448.27|15566.96|15446.96|10
1623605490000|2021-06-13 17:31:30|15566.63|15446.63|15561.72|15441.72|15566.63|15446.63|15561.72|15441.72|10
1623605500000|2021-06-13 17:31:40|15560.4|15440.4|15557.89|15437.89|15560.4|15440.4|15557.53|15437.53|10
1623605510000|2021-06-13 17:31:50|15557.59|15437.59|15552.24|15432.24|15557.59|15437.59|15552.24|15432.24|10
1623605520000|2021-06-13 17:32:00|15552.13|15432.13|15549.28|15429.28|15552.85|15432.85|15549.28|15429.28|10
1623605530000|2021-06-13 17:32:10|15549.17|15429.17|15546.76|15426.76|15549.17|15429.17|15546.24|15426.24|10
1623605540000|2021-06-13 17:32:20|15546.45|15426.45|15543.33|15423.33|15546.45|15426.45|15543.07|15423.07|10
1623605550000|2021-06-13 17:32:30|15542.23|15422.23|15537.71|15417.71|15542.23|15422.23|15537.71|15417.71|10
1623605560000|2021-06-13 17:32:40|15535.73|15415.73|15536.73|15416.73|15536.73|15416.73|15535.4|15415.4|9
1623605570000|2021-06-13 17:32:50|15536.76|15416.76|15539.37|15419.37|15539.5|15419.5|15536.76|15416.76|10
1623605580000|2021-06-13 17:33:00|15539.39|15419.39|15539.92|15419.92|15539.92|15419.92|15538.23|15418.23|9
1623605590000|2021-06-13 17:33:10|15540.51|15420.51|15541.43|15421.43|15541.72|15421.72|15540.51|15420.51|10
1623605600000|2021-06-13 17:33:20|15541.11|15421.11|15536.73|15416.73|15541.11|15421.11|15536.73|15416.73|10
1623605610000|2021-06-13 17:33:30|15533.79|15413.79|15533.52|15413.52|15534.44|15414.44|15533.15|15413.15|10
1623605620000|2021-06-13 17:33:40|15533.59|15413.59|15532.07|15412.07|15533.59|15413.59|15532.05|15412.05|10
1623605630000|2021-06-13 17:33:50|15532.13|15412.13|15530.03|15410.03|15532.13|15412.13|15527.11|15407.11|9
1623605640000|2021-06-13 17:34:00|15529.91|15409.91|15531.89|15411.89|15531.97|15411.97|15529.91|15409.91|10
1623605650000|2021-06-13 17:34:10|15531.83|15411.83|15531.54|15411.54|15532.33|15412.33|15531.38|15411.38|9
1623605660000|2021-06-13 17:34:20|15530.97|15410.97|15532.22|15412.22|15532.22|15412.22|15530.97|15410.97|10
1623605670000|2021-06-13 17:34:30|15532.17|15412.17|15535.32|15415.32|15535.32|15415.32|15532.17|15412.17|10
1623605680000|2021-06-13 17:34:40|15535.26|15415.26|15539.47|15419.47|15539.49|15419.49|15535.26|15415.26|10
1623605690000|2021-06-13 17:34:50|15539.34|15419.34|15539.99|15419.99|15540.89|15420.89|15539.34|15419.34|10
1623605700000|2021-06-13 17:35:00|15540.54|15420.54|15540.62|15420.62|15540.73|15420.73|15540.36|15420.36|10
1623605710000|2021-06-13 17:35:10|15540.46|15420.46|15541.88|15421.88|15541.96|15421.96|15540.17|15420.17|10
1623605720000|2021-06-13 17:35:20|15541.66|15421.66|15538.74|15418.74|15541.66|15421.66|15538.28|15418.28|10
1623605730000|2021-06-13 17:35:30|15538.63|15418.63|15537.14|15417.14|15538.63|15418.63|15537.14|15417.14|10
1623605740000|2021-06-13 17:35:40|15536.92|15416.92|15537.17|15417.17|15537.25|15417.25|15536.68|15416.68|10
1623605750000|2021-06-13 17:35:50|15537.1|15417.1|15535.99|15415.99|15537.68|15417.68|15535.99|15415.99|10
1623605760000|2021-06-13 17:36:00|15535.19|15415.19|15534.64|15414.64|15535.19|15415.19|15533.53|15413.53|10
1623605770000|2021-06-13 17:36:10|15534.54|15414.54|15536.27|15416.27|15536.49|15416.49|15534.37|15414.37|9
1623605780000|2021-06-13 17:36:20|15537.89|15417.89|15538.15|15418.15|15538.49|15418.49|15537.26|15417.26|10
1623605790000|2021-06-13 17:36:30|15538.66|15418.66|15539.37|15419.37|15539.61|15419.61|15538.66|15418.66|10
1623605800000|2021-06-13 17:36:40|15539.4|15419.4|15537.07|15417.07|15539.4|15419.4|15537.07|15417.07|10
1623605810000|2021-06-13 17:36:50|15536.7|15416.7|15533.89|15413.89|15536.7|15416.7|15533.89|15413.89|9
1623605820000|2021-06-13 17:37:00|15533.99|15413.99|15532.62|15412.62|15534.08|15414.08|15532.62|15412.62|10
1623605830000|2021-06-13 17:37:10|15532.56|15412.56|15533.17|15413.17|15533.17|15413.17|15532.56|15412.56|9
1623605840000|2021-06-13 17:37:20|15533.47|15413.47|15536.01|15416.01|15536.15|15416.15|15533.47|15413.47|10
1623605850000|2021-06-13 17:37:30|15535.7|15415.7|15534.39|15414.39|15535.72|15415.72|15534.3|15414.3|10
1623605860000|2021-06-13 17:37:40|15534.61|15414.61|15534.05|15414.05|15534.91|15414.91|15534.05|15414.05|9
1623605870000|2021-06-13 17:37:50|15533.79|15413.79|15536.85|15416.85|15536.85|15416.85|15533.71|15413.71|10
1623605880000|2021-06-13 17:38:00|15537.04|15417.04|15535.43|15415.43|15537.04|15417.04|15535.43|15415.43|9
1623605890000|2021-06-13 17:38:10|15535.19|15415.19|15532.64|15412.64|15535.43|15415.43|15532.14|15412.14|10
1623605900000|2021-06-13 17:38:20|15533.29|15413.29|15532.01|15412.01|15533.87|15413.87|15531.5|15411.5|10
1623605910000|2021-06-13 17:38:30|15531.8|15411.8|15537.04|15417.04|15537.04|15417.04|15531.8|15411.8|10
1623605920000|2021-06-13 17:38:40|15537.35|15417.35|15538.39|15418.39|15538.39|15418.39|15537.35|15417.35|10
1623605930000|2021-06-13 17:38:50|15538.26|15418.26|15537.51|15417.51|15538.31|15418.31|15537.51|15417.51|10
1623605940000|2021-06-13 17:39:00|15536.99|15416.99|15534.76|15414.76|15537.17|15417.17|15534.76|15414.76|10
1623605950000|2021-06-13 17:39:10|15534.57|15414.57|15535.73|15415.73|15535.73|15415.73|15534.03|15414.03|10
1623605960000|2021-06-13 17:39:20|15536.83|15416.83|15541.4|15421.4|15541.4|15421.4|15536.83|15416.83|10
1623605970000|2021-06-13 17:39:30|15541.21|15421.21|15539.84|15419.84|15541.75|15421.75|15539.84|15419.84|10
1623605980000|2021-06-13 17:39:40|15539.51|15419.51|15540.3|15420.3|15540.36|15420.36|15539.34|15419.34|9
1623605990000|2021-06-13 17:39:50|15540.31|15420.31|15540.04|15420.04|15540.31|15420.31|15539.63|15419.63|9
1623606000000|2021-06-13 17:40:00|15540.24|15420.24|15540.14|15420.14|15540.24|15420.24|15539.75|15419.75|10
1623606010000|2021-06-13 17:40:10|15540.18|15420.18|15539.15|15419.15|15540.18|15420.18|15538.71|15418.71|10
1623606020000|2021-06-13 17:40:20|15539.34|15419.34|15536.32|15416.32|15539.34|15419.34|15536.32|15416.32|10
1623606030000|2021-06-13 17:40:30|15537.54|15417.54|15535.71|15415.71|15538.07|15418.07|15535.71|15415.71|10
1623606040000|2021-06-13 17:40:40|15536.06|15416.06|15537.82|15417.82|15537.82|15417.82|15535.93|15415.93|10
1623606050000|2021-06-13 17:40:50|15538.06|15418.06|15540.76|15420.76|15540.76|15420.76|15537.88|15417.88|10
1623606060000|2021-06-13 17:41:00|15541.19|15421.19|15545.32|15425.32|15545.32|15425.32|15541.01|15421.01|10
1623606070000|2021-06-13 17:41:10|15545.52|15425.52|15545.07|15425.07|15545.66|15425.66|15545.02|15425.02|10
1623606080000|2021-06-13 17:41:20|15544.4|15424.4|15543.25|15423.25|15544.4|15424.4|15542.74|15422.74|10
1623606090000|2021-06-13 17:41:30|15542.99|15422.99|15543.23|15423.23|15543.45|15423.45|15542.99|15422.99|8
1623606100000|2021-06-13 17:41:40|15543.06|15423.06|15542.87|15422.87|15543.06|15423.06|15542.25|15422.25|10
1623606110000|2021-06-13 17:41:50|15542.81|15422.81|15544.04|15424.04|15544.1|15424.1|15542.81|15422.81|10
1623606120000|2021-06-13 17:42:00|15543.94|15423.94|15544.17|15424.17|15544.17|15424.17|15543.38|15423.38|10
1623606130000|2021-06-13 17:42:10|15544.25|15424.25|15547.91|15427.91|15547.91|15427.91|15544.25|15424.25|10
1623606140000|2021-06-13 17:42:20|15548.12|15428.12|15547.35|15427.35|15549.01|15429.01|15547.35|15427.35|9
1623606150000|2021-06-13 17:42:30|15548.03|15428.03|15547.48|15427.48|15548.03|15428.03|15547.22|15427.22|10
1623606160000|2021-06-13 17:42:40|15547.77|15427.77|15549.43|15429.43|15550.2|15430.2|15547.77|15427.77|10
1623606170000|2021-06-13 17:42:50|15548.96|15428.96|15547.74|15427.74|15548.96|15428.96|15547.48|15427.48|10
1623606180000|2021-06-13 17:43:00|15548.04|15428.04|15548.5|15428.5|15548.5|15428.5|15547.27|15427.27|10
1623606190000|2021-06-13 17:43:10|15548.29|15428.29|15549.31|15429.31|15549.53|15429.53|15548.2|15428.2|10
1623606200000|2021-06-13 17:43:20|15549.46|15429.46|15551.58|15431.58|15551.58|15431.58|15549.17|15429.17|10
1623606210000|2021-06-13 17:43:30|15553.57|15433.57|15558.04|15438.04|15558.25|15438.25|15552.68|15432.68|10
1623606220000|2021-06-13 17:43:40|15560.74|15440.74|15577.31|15457.31|15577.31|15457.31|15560.74|15440.74|9
1623606230000|2021-06-13 17:43:50|15579.35|15459.35|15579.89|15459.89|15581.72|15461.72|15578.8|15458.8|10
1623606240000|2021-06-13 17:44:00|15577.65|15457.65|15593.65|15473.65|15593.65|15473.65|15577.37|15457.37|10
1623606250000|2021-06-13 17:44:10|15595.41|15475.41|15595.47|15475.47|15597.03|15477.03|15595.36|15475.36|10
1623606260000|2021-06-13 17:44:20|15595.81|15475.81|15592.49|15472.49|15597.09|15477.09|15592.49|15472.49|10
1623606270000|2021-06-13 17:44:30|15588.08|15468.08|15590.2|15470.2|15590.67|15470.67|15587.68|15467.68|10
1623606280000|2021-06-13 17:44:40|15590.28|15470.28|15588.18|15468.18|15590.28|15470.28|15586.92|15466.92|10
1623606290000|2021-06-13 17:44:50|15587.75|15467.75|15587.46|15467.46|15588.56|15468.56|15586.91|15466.91|10
1623606300000|2021-06-13 17:45:00|15587.33|15467.33|15584.43|15464.43|15587.76|15467.76|15584.43|15464.43|10
1623606310000|2021-06-13 17:45:10|15584.96|15464.96|15583.15|15463.15|15584.96|15464.96|15583.15|15463.15|10
1623606320000|2021-06-13 17:45:20|15582.05|15462.05|15584.61|15464.61|15584.61|15464.61|15581.8|15461.8|10
1623606330000|2021-06-13 17:45:30|15590.25|15470.25|15591.14|15471.14|15591.14|15471.14|15589.54|15469.54|10
1623606340000|2021-06-13 17:45:40|15591.21|15471.21|15597.14|15477.14|15597.14|15477.14|15591.21|15471.21|10
1623606350000|2021-06-13 17:45:50|15598.85|15478.85|15601.93|15481.93|15602.28|15482.28|15598.85|15478.85|10
1623606360000|2021-06-13 17:46:00|15601.87|15481.87|15603.21|15483.21|15603.21|15483.21|15600.65|15480.65|9
1623606370000|2021-06-13 17:46:10|15602.87|15482.87|15596.03|15476.03|15602.87|15482.87|15596.03|15476.03|10
1623606380000|2021-06-13 17:46:20|15595.71|15475.71|15593.89|15473.89|15595.71|15475.71|15593.14|15473.14|10
1623606390000|2021-06-13 17:46:30|15592.81|15472.81|15590.6|15470.6|15592.81|15472.81|15590.6|15470.6|10
1623606400000|2021-06-13 17:46:40|15590.12|15470.12|15588.2|15468.2|15590.12|15470.12|15588.2|15468.2|10
1623606410000|2021-06-13 17:46:50|15588.03|15468.03|15586.62|15466.62|15588.03|15468.03|15586.53|15466.53|9
1623606420000|2021-06-13 17:47:00|15586.57|15466.57|15584.81|15464.81|15586.57|15466.57|15584.81|15464.81|10
1623606430000|2021-06-13 17:47:10|15583.51|15463.51|15578.89|15458.89|15583.51|15463.51|15578.89|15458.89|10
1623606440000|2021-06-13 17:47:20|15577.93|15457.93|15575.53|15455.53|15577.93|15457.93|15575.34|15455.34|10
1623606450000|2021-06-13 17:47:30|15576.19|15456.19|15574.1|15454.1|15576.19|15456.19|15574.1|15454.1|10
1623606460000|2021-06-13 17:47:40|15574.14|15454.14|15575.86|15455.86|15575.86|15455.86|15573.97|15453.97|8
1623606470000|2021-06-13 17:47:50|15576.19|15456.19|15573.31|15453.31|15577.6|15457.6|15573.31|15453.31|10
1623606480000|2021-06-13 17:48:00|15573.23|15453.23|15575.7|15455.7|15576.14|15456.14|15573.23|15453.23|10
1623606490000|2021-06-13 17:48:10|15575.96|15455.96|15584.73|15464.73|15584.73|15464.73|15574.01|15454.01|10
1623606500000|2021-06-13 17:48:20|15586.23|15466.23|15590.94|15470.94|15591.06|15471.06|15586.23|15466.23|10
1623606510000|2021-06-13 17:48:30|15590.87|15470.87|15600.83|15480.83|15600.83|15480.83|15590.33|15470.33|10
1623606520000|2021-06-13 17:48:40|15604.85|15484.85|15600.33|15480.33|15604.85|15484.85|15600|15480|10
1623606530000|2021-06-13 17:48:50|15598.86|15478.86|15595.25|15475.25|15598.86|15478.86|15595.25|15475.25|10
1623606540000|2021-06-13 17:49:00|15595.08|15475.08|15592.55|15472.55|15595.08|15475.08|15592.5|15472.5|10
1623606550000|2021-06-13 17:49:10|15592.58|15472.58|15590.28|15470.28|15592.58|15472.58|15590.28|15470.28|10
1623606560000|2021-06-13 17:49:20|15589.8|15469.8|15586.97|15466.97|15589.8|15469.8|15586.78|15466.78|10
1623606570000|2021-06-13 17:49:30|15587.39|15467.39|15588.78|15468.78|15588.88|15468.88|15586.99|15466.99|10
1623606580000|2021-06-13 17:49:40|15588.86|15468.86|15591.41|15471.41|15591.52|15471.52|15588.86|15468.86|10
1623606590000|2021-06-13 17:49:50|15591.44|15471.44|15592.18|15472.18|15593.21|15473.21|15591.44|15471.44|10
1623606600000|2021-06-13 17:50:00|15592.43|15472.43|15592.62|15472.62|15592.62|15472.62|15591.69|15471.69|9
1623606610000|2021-06-13 17:50:10|15592.55|15472.55|15593.18|15473.18|15593.18|15473.18|15592.55|15472.55|8
1623606620000|2021-06-13 17:50:20|15593.06|15473.06|15591.78|15471.78|15593.06|15473.06|15591.78|15471.78|10
1623606630000|2021-06-13 17:50:30|15592.17|15472.17|15590.87|15470.87|15592.17|15472.17|15590.64|15470.64|10
1623606640000|2021-06-13 17:50:40|15590.77|15470.77|15587.34|15467.34|15590.77|15470.77|15587.34|15467.34|10
1623606650000|2021-06-13 17:50:50|15587.5|15467.5|15588.68|15468.68|15588.68|15468.68|15587.11|15467.11|8
1623606660000|2021-06-13 17:51:00|15589.44|15469.44|15592.85|15472.85|15592.85|15472.85|15589.44|15469.44|10
1623606670000|2021-06-13 17:51:10|15592.8|15472.8|15594.68|15474.68|15594.77|15474.77|15592.59|15472.59|10
1623606680000|2021-06-13 17:51:20|15592.56|15472.56|15585.96|15465.96|15592.56|15472.56|15585.96|15465.96|10
1623606690000|2021-06-13 17:51:30|15586.25|15466.25|15572.03|15452.03|15586.25|15466.25|15572.03|15452.03|10
1623606700000|2021-06-13 17:51:40|15571.76|15451.76|15571.67|15451.67|15571.76|15451.76|15570.17|15450.17|10
1623606710000|2021-06-13 17:51:50|15572.02|15452.02|15572.16|15452.16|15572.36|15452.36|15571.7|15451.7|10
1623606720000|2021-06-13 17:52:00|15571.84|15451.84|15570.35|15450.35|15571.84|15451.84|15570.35|15450.35|10
1623606730000|2021-06-13 17:52:10|15570.68|15450.68|15571.49|15451.49|15571.49|15451.49|15570.68|15450.68|10
1623606740000|2021-06-13 17:52:20|15571.61|15451.61|15572.83|15452.83|15572.96|15452.96|15571.61|15451.61|10
1623606750000|2021-06-13 17:52:30|15573.7|15453.7|15574.89|15454.89|15575.11|15455.11|15573.7|15453.7|10
1623606760000|2021-06-13 17:52:40|15575.71|15455.71|15577.51|15457.51|15577.51|15457.51|15575.45|15455.45|10
1623606770000|2021-06-13 17:52:50|15577.65|15457.65|15580.27|15460.27|15580.27|15460.27|15577.65|15457.65|9
1623606780000|2021-06-13 17:53:00|15580.28|15460.28|15582.66|15462.66|15582.66|15462.66|15580.28|15460.28|10
1623606790000|2021-06-13 17:53:10|15583.28|15463.28|15584.51|15464.51|15584.61|15464.61|15583.28|15463.28|9
1623606800000|2021-06-13 17:53:20|15586.39|15466.39|15588.36|15468.36|15588.36|15468.36|15586.23|15466.23|9
1623606810000|2021-06-13 17:53:30|15589.34|15469.34|15594.13|15474.13|15594.31|15474.31|15589.34|15469.34|10
1623606820000|2021-06-13 17:53:40|15594.42|15474.42|15594.8|15474.8|15595.14|15475.14|15594.42|15474.42|10
1623606830000|2021-06-13 17:53:50|15595.37|15475.37|15597.62|15477.62|15597.68|15477.68|15595.07|15475.07|10
1623606840000|2021-06-13 17:54:00|15597.54|15477.54|15591.24|15471.24|15597.54|15477.54|15591.17|15471.17|10
1623606850000|2021-06-13 17:54:10|15591.49|15471.49|15597.09|15477.09|15597.09|15477.09|15588.32|15468.32|10
1623606860000|2021-06-13 17:54:20|15600.24|15480.24|15611.15|15491.15|15611.15|15491.15|15598.82|15478.82|10
1623606870000|2021-06-13 17:54:30|15612.88|15492.88|15620.82|15500.82|15620.82|15500.82|15612.88|15492.88|10
1623606880000|2021-06-13 17:54:40|15621.06|15501.06|15614.57|15494.57|15621.06|15501.06|15614.57|15494.57|10
1623606890000|2021-06-13 17:54:50|15614.65|15494.65|15611.19|15491.19|15614.65|15494.65|15610.81|15490.81|10
1623606900000|2021-06-13 17:55:00|15611.14|15491.14|15607.28|15487.28|15611.4|15491.4|15607.28|15487.28|10
1623606910000|2021-06-13 17:55:10|15607.14|15487.14|15605.46|15485.46|15607.47|15487.47|15605.46|15485.46|10
1623606920000|2021-06-13 17:55:20|15605.26|15485.26|15601.72|15481.72|15605.26|15485.26|15601.72|15481.72|10
1623606930000|2021-06-13 17:55:30|15601.64|15481.64|15602.49|15482.49|15602.5|15482.5|15600.94|15480.94|10
1623606940000|2021-06-13 17:55:40|15602.48|15482.48|15603.83|15483.83|15603.86|15483.86|15602.48|15482.48|10
1623606950000|2021-06-13 17:55:50|15604.41|15484.41|15605.58|15485.58|15605.58|15485.58|15604.41|15484.41|9
1623606960000|2021-06-13 17:56:00|15605.57|15485.57|15607.93|15487.93|15607.93|15487.93|15605.57|15485.57|10
1623606970000|2021-06-13 17:56:10|15607.91|15487.91|15608.06|15488.06|15608.27|15488.27|15607.68|15487.68|10
1623606980000|2021-06-13 17:56:20|15608.11|15488.11|15612.85|15492.85|15613.09|15493.09|15607.97|15487.97|10
1623606990000|2021-06-13 17:56:30|15612.79|15492.79|15611.21|15491.21|15613.93|15493.93|15611.21|15491.21|10
1623607000000|2021-06-13 17:56:40|15612.14|15492.14|15610.88|15490.88|15612.35|15492.35|15610.07|15490.07|10
1623607010000|2021-06-13 17:56:50|15610.83|15490.83|15607.23|15487.23|15610.83|15490.83|15607.23|15487.23|10
1623607020000|2021-06-13 17:57:00|15606.93|15486.93|15605.08|15485.08|15606.93|15486.93|15605.05|15485.05|10
1623607030000|2021-06-13 17:57:10|15604.97|15484.97|15606.34|15486.34|15606.34|15486.34|15604.17|15484.17|10
1623607040000|2021-06-13 17:57:20|15606.32|15486.32|15606.68|15486.68|15606.93|15486.93|15606.32|15486.32|10
1623607050000|2021-06-13 17:57:30|15606.77|15486.77|15607.1|15487.1|15607.1|15487.1|15606.68|15486.68|10
1623607060000|2021-06-13 17:57:40|15606.69|15486.69|15608.13|15488.13|15608.13|15488.13|15606.69|15486.69|10
1623607070000|2021-06-13 17:57:50|15608.51|15488.51|15608.09|15488.09|15609.34|15489.34|15608.07|15488.07|10
1623607080000|2021-06-13 17:58:00|15607.9|15487.9|15606.27|15486.27|15607.9|15487.9|15606.01|15486.01|9
1623607090000|2021-06-13 17:58:10|15606.29|15486.29|15607.35|15487.35|15607.44|15487.44|15605.83|15485.83|9
1623607100000|2021-06-13 17:58:20|15607.36|15487.36|15607.65|15487.65|15607.9|15487.9|15607.36|15487.36|10
1623607110000|2021-06-13 17:58:30|15607.4|15487.4|15609.99|15489.99|15609.99|15489.99|15607.4|15487.4|10
1623607120000|2021-06-13 17:58:40|15610.24|15490.24|15611.36|15491.36|15611.36|15491.36|15610.24|15490.24|10
1623607130000|2021-06-13 17:58:50|15611.4|15491.4|15614.39|15494.39|15614.39|15494.39|15611.4|15491.4|10
1623607140000|2021-06-13 17:59:00|15614.21|15494.21|15617.23|15497.23|15617.23|15497.23|15614.21|15494.21|10
1623607150000|2021-06-13 17:59:10|15617.58|15497.58|15617.64|15497.64|15617.66|15497.66|15617.14|15497.14|8
1623607160000|2021-06-13 17:59:20|15618.75|15498.75|15625.68|15505.68|15625.71|15505.71|15618.75|15498.75|10
1623607170000|2021-06-13 17:59:30|15625.6|15505.6|15624.55|15504.55|15625.6|15505.6|15624.55|15504.55|10
1623607180000|2021-06-13 17:59:40|15624.37|15504.37|15624.44|15504.44|15624.83|15504.83|15623.77|15503.77|10
1623607190000|2021-06-13 17:59:50|15624.27|15504.27|15623.14|15503.14|15624.27|15504.27|15623.14|15503.14|10
1623607200000|2021-06-13 18:00:00|15620.9|15500.9|15620.27|15500.27|15620.9|15500.9|15619.47|15499.47|10
1623607210000|2021-06-13 18:00:10|15620.45|15500.45|15621.86|15501.86|15621.86|15501.86|15619.8|15499.8|10
1623607220000|2021-06-13 18:00:20|15622.61|15502.61|15627.75|15507.75|15627.75|15507.75|15622.53|15502.53|10
1623607230000|2021-06-13 18:00:30|15627.11|15507.11|15636.05|15516.05|15636.05|15516.05|15627.01|15507.01|10
1623607240000|2021-06-13 18:00:40|15637.14|15517.14|15645.35|15525.35|15645.35|15525.35|15637.14|15517.14|10
1623607250000|2021-06-13 18:00:50|15645.2|15525.2|15648.5|15528.5|15648.51|15528.51|15645.2|15525.2|10
1623607260000|2021-06-13 18:01:00|15648.62|15528.62|15652.34|15532.34|15652.34|15532.34|15648.62|15528.62|10
1623607270000|2021-06-13 18:01:10|15653.61|15533.61|15655.91|15535.91|15657.73|15537.73|15653.52|15533.52|10
1623607280000|2021-06-13 18:01:20|15655.67|15535.67|15651.86|15531.86|15655.67|15535.67|15651.71|15531.71|10
1623607290000|2021-06-13 18:01:30|15651.84|15531.84|15647.7|15527.7|15651.84|15531.84|15647.32|15527.32|10
1623607300000|2021-06-13 18:01:40|15646.79|15526.79|15643.39|15523.39|15646.79|15526.79|15643.17|15523.17|10
1623607310000|2021-06-13 18:01:50|15643.05|15523.05|15643.65|15523.65|15643.99|15523.99|15642.73|15522.73|9
1623607320000|2021-06-13 18:02:00|15643.88|15523.88|15641.54|15521.54|15643.98|15523.98|15641.54|15521.54|10
1623607330000|2021-06-13 18:02:10|15640.86|15520.86|15641.77|15521.77|15641.77|15521.77|15640.07|15520.07|10
1623607340000|2021-06-13 18:02:20|15642.88|15522.88|15644.64|15524.64|15644.65|15524.65|15642.88|15522.88|10
1623607350000|2021-06-13 18:02:30|15644.57|15524.57|15644.94|15524.94|15645.14|15525.14|15644.57|15524.57|10
1623607360000|2021-06-13 18:02:40|15644.72|15524.72|15641.12|15521.12|15644.72|15524.72|15640.76|15520.76|10
1623607370000|2021-06-13 18:02:50|15641.25|15521.25|15639.73|15519.73|15641.25|15521.25|15639.73|15519.73|10
1623607380000|2021-06-13 18:03:00|15639.65|15519.65|15640.79|15520.79|15641.01|15521.01|15639.65|15519.65|10
1623607390000|2021-06-13 18:03:10|15641.07|15521.07|15647.62|15527.62|15647.63|15527.63|15641.07|15521.07|10
1623607400000|2021-06-13 18:03:20|15647.4|15527.4|15647.8|15527.8|15647.81|15527.81|15647.18|15527.18|10
1623607410000|2021-06-13 18:03:30|15647.61|15527.61|15646.99|15526.99|15648.44|15528.44|15646.2|15526.2|10
1623607420000|2021-06-13 18:03:40|15646.78|15526.78|15643.71|15523.71|15646.78|15526.78|15643.53|15523.53|10
1623607430000|2021-06-13 18:03:50|15643.32|15523.32|15642.66|15522.66|15643.32|15523.32|15641.41|15521.41|10
1623607440000|2021-06-13 18:04:00|15642.1|15522.1|15643.56|15523.56|15643.56|15523.56|15642.1|15522.1|10
1623607450000|2021-06-13 18:04:10|15644.73|15524.73|15644.82|15524.82|15644.94|15524.94|15643.81|15523.81|10
1623607460000|2021-06-13 18:04:20|15644.84|15524.84|15648.68|15528.68|15648.72|15528.72|15644.79|15524.79|10
1623607470000|2021-06-13 18:04:30|15648.41|15528.41|15654.58|15534.58|15654.58|15534.58|15648.41|15528.41|10
1623607480000|2021-06-13 18:04:40|15654.93|15534.93|15654.11|15534.11|15654.93|15534.93|15653.85|15533.85|10
1623607490000|2021-06-13 18:04:50|15654.17|15534.17|15656.89|15536.89|15656.89|15536.89|15654.17|15534.17|10
1623607500000|2021-06-13 18:05:00|15657.06|15537.06|15657.36|15537.36|15658.66|15538.66|15656.84|15536.84|10
1623607510000|2021-06-13 18:05:10|15657.48|15537.48|15655.27|15535.27|15657.48|15537.48|15655.16|15535.16|10
1623607520000|2021-06-13 18:05:20|15655.03|15535.03|15654.62|15534.62|15655.13|15535.13|15653.96|15533.96|10
1623607530000|2021-06-13 18:05:30|15654.86|15534.86|15654.59|15534.59|15656.19|15536.19|15654.59|15534.59|9
1623607540000|2021-06-13 18:05:40|15654.05|15534.05|15653.17|15533.17|15654.05|15534.05|15653|15533|8
1623607550000|2021-06-13 18:05:50|15653.21|15533.21|15652.1|15532.1|15653.21|15533.21|15652.1|15532.1|10
1623607560000|2021-06-13 18:06:00|15652.05|15532.05|15648.71|15528.71|15652.29|15532.29|15648.71|15528.71|10
1623607570000|2021-06-13 18:06:10|15648.64|15528.64|15649.46|15529.46|15649.48|15529.48|15648.35|15528.35|10
1623607580000|2021-06-13 18:06:20|15649.47|15529.47|15649.97|15529.97|15650.11|15530.11|15649.03|15529.03|10
1623607590000|2021-06-13 18:06:30|15650.11|15530.11|15649.76|15529.76|15650.11|15530.11|15648.75|15528.75|10
1623607600000|2021-06-13 18:06:40|15649.61|15529.61|15651.06|15531.06|15651.06|15531.06|15649.57|15529.57|9
1623607610000|2021-06-13 18:06:50|15650.81|15530.81|15650.12|15530.12|15650.81|15530.81|15650.12|15530.12|9
1623607620000|2021-06-13 18:07:00|15650.36|15530.36|15648.4|15528.4|15650.36|15530.36|15648.4|15528.4|9
1623607630000|2021-06-13 18:07:10|15648.37|15528.37|15647.93|15527.93|15648.37|15528.37|15647.74|15527.74|10
1623607640000|2021-06-13 18:07:20|15648.04|15528.04|15647.65|15527.65|15648.11|15528.11|15647.64|15527.64|10
1623607650000|2021-06-13 18:07:30|15647.42|15527.42|15647.6|15527.6|15647.75|15527.75|15647.42|15527.42|9
1623607660000|2021-06-13 18:07:40|15647.85|15527.85|15649.08|15529.08|15649.08|15529.08|15647.85|15527.85|10
1623607670000|2021-06-13 18:07:50|15648.95|15528.95|15648.78|15528.78|15649.93|15529.93|15647.62|15527.62|10
1623607680000|2021-06-13 18:08:00|15651.51|15531.51|15652.99|15532.99|15653.56|15533.56|15651.08|15531.08|10
1623607690000|2021-06-13 18:08:10|15654.4|15534.4|15660.56|15540.56|15660.56|15540.56|15654.4|15534.4|9
1623607700000|2021-06-13 18:08:20|15660.78|15540.78|15662.15|15542.15|15664.44|15544.44|15660.3|15540.3|10
1623607710000|2021-06-13 18:08:30|15662.74|15542.74|15662.86|15542.86|15663.77|15543.77|15662.64|15542.64|10
1623607720000|2021-06-13 18:08:40|15662.45|15542.45|15660.19|15540.19|15662.45|15542.45|15660.19|15540.19|10
1623607730000|2021-06-13 18:08:50|15659.68|15539.68|15661.17|15541.17|15661.46|15541.46|15659.68|15539.68|10
1623607740000|2021-06-13 18:09:00|15661.44|15541.44|15656.75|15536.75|15661.44|15541.44|15656.75|15536.75|7
1623607750000|2021-06-13 18:09:10|15655.59|15535.59|15655.65|15535.65|15655.8|15535.8|15655.25|15535.25|10
1623607760000|2021-06-13 18:09:20|15654.95|15534.95|15652.5|15532.5|15655.04|15535.04|15652.5|15532.5|10
1623607770000|2021-06-13 18:09:30|15652|15532|15650.68|15530.68|15652|15532|15650.68|15530.68|9
1623607780000|2021-06-13 18:09:40|15650.48|15530.48|15650.95|15530.95|15650.95|15530.95|15649.98|15529.98|8
1623607790000|2021-06-13 18:09:50|15651.07|15531.07|15651.86|15531.86|15651.86|15531.86|15650.82|15530.82|9
1623607800000|2021-06-13 18:10:00|15651.93|15531.93|15651.73|15531.73|15652.27|15532.27|15651.25|15531.25|10
1623607810000|2021-06-13 18:10:10|15651.56|15531.56|15652.85|15532.85|15652.85|15532.85|15651.43|15531.43|8
1623607820000|2021-06-13 18:10:20|15652.95|15532.95|15656.33|15536.33|15656.33|15536.33|15652.95|15532.95|9
1623607830000|2021-06-13 18:10:30|15656.62|15536.62|15659.02|15539.02|15659.02|15539.02|15656.62|15536.62|10
1623607840000|2021-06-13 18:10:40|15659.25|15539.25|15660.53|15540.53|15660.86|15540.86|15659.25|15539.25|10
1623607850000|2021-06-13 18:10:50|15660.54|15540.54|15660.71|15540.71|15661.41|15541.41|15660.54|15540.54|9
1623607860000|2021-06-13 18:11:00|15660.73|15540.73|15661.34|15541.34|15661.34|15541.34|15660.42|15540.42|10
1623607870000|2021-06-13 18:11:10|15661.26|15541.26|15661.23|15541.23|15661.81|15541.81|15660.38|15540.38|10
1623607880000|2021-06-13 18:11:20|15661.24|15541.24|15662.68|15542.68|15662.68|15542.68|15661.24|15541.24|10
1623607890000|2021-06-13 18:11:30|15662.86|15542.86|15665.18|15545.18|15665.18|15545.18|15662.55|15542.55|9
1623607900000|2021-06-13 18:11:40|15665.61|15545.61|15669.2|15549.2|15669.2|15549.2|15665.61|15545.61|9
1623607910000|2021-06-13 18:11:50|15669.43|15549.43|15673.32|15553.32|15673.32|15553.32|15669.43|15549.43|10
1623607920000|2021-06-13 18:12:00|15673.59|15553.59|15673.85|15553.85|15673.85|15553.85|15672.79|15552.79|10
1623607930000|2021-06-13 18:12:10|15674.47|15554.47|15673.71|15553.71|15674.47|15554.47|15672.74|15552.74|10
1623607940000|2021-06-13 18:12:20|15674.17|15554.17|15673.35|15553.35|15674.54|15554.54|15673.26|15553.26|10
1623607950000|2021-06-13 18:12:30|15673.48|15553.48|15673.03|15553.03|15673.48|15553.48|15672.97|15552.97|10
1623607960000|2021-06-13 18:12:40|15673.34|15553.34|15679.55|15559.55|15679.79|15559.79|15672.78|15552.78|10
1623607970000|2021-06-13 18:12:50|15680.08|15560.08|15678.1|15558.1|15680.08|15560.08|15678.1|15558.1|10
1623607980000|2021-06-13 18:13:00|15678.17|15558.17|15677.83|15557.83|15680.01|15560.01|15677.83|15557.83|10
1623607990000|2021-06-13 18:13:10|15678.23|15558.23|15677.79|15557.79|15678.23|15558.23|15677.51|15557.51|10
1623608000000|2021-06-13 18:13:20|15678.04|15558.04|15676.7|15556.7|15678.41|15558.41|15675.82|15555.82|9
1623608010000|2021-06-13 18:13:30|15676.67|15556.67|15675.46|15555.46|15676.67|15556.67|15675.46|15555.46|9
1623608020000|2021-06-13 18:13:40|15675.28|15555.28|15675.77|15555.77|15676.1|15556.1|15675.28|15555.28|10
1623608030000|2021-06-13 18:13:50|15675.8|15555.8|15675.95|15555.95|15676.39|15556.39|15675.71|15555.71|10
1623608040000|2021-06-13 18:14:00|15676.03|15556.03|15680.49|15560.49|15680.59|15560.59|15676.03|15556.03|10
1623608050000|2021-06-13 18:14:10|15680.21|15560.21|15684.4|15564.4|15684.4|15564.4|15680.21|15560.21|10
1623608060000|2021-06-13 18:14:20|15685.09|15565.09|15687.11|15567.11|15687.35|15567.35|15685.09|15565.09|10
1623608070000|2021-06-13 18:14:30|15686.93|15566.93|15687.66|15567.66|15687.66|15567.66|15686.89|15566.89|9
1623608080000|2021-06-13 18:14:40|15687.33|15567.33|15684.84|15564.84|15687.33|15567.33|15684.84|15564.84|10
1623608090000|2021-06-13 18:14:50|15684.39|15564.39|15684.11|15564.11|15684.55|15564.55|15684.11|15564.11|10
1623608100000|2021-06-13 18:15:00|15684.29|15564.29|15688.21|15568.21|15688.21|15568.21|15684.26|15564.26|10
1623608110000|2021-06-13 18:15:10|15688.3|15568.3|15692.29|15572.29|15693.35|15573.35|15688.3|15568.3|10
1623608120000|2021-06-13 18:15:20|15692.76|15572.76|15697.48|15577.48|15697.48|15577.48|15692.76|15572.76|10
1623608130000|2021-06-13 18:15:30|15697.87|15577.87|15701.84|15581.84|15702.33|15582.33|15697.87|15577.87|10
1623608140000|2021-06-13 18:15:40|15701.51|15581.51|15702.78|15582.78|15704.2|15584.2|15701.51|15581.51|10
1623608150000|2021-06-13 18:15:50|15702.72|15582.72|15703.36|15583.36|15703.36|15583.36|15702.14|15582.14|10
1623608160000|2021-06-13 18:16:00|15703.54|15583.54|15706.23|15586.23|15706.23|15586.23|15703.54|15583.54|10
1623608170000|2021-06-13 18:16:10|15705.37|15585.37|15708.59|15588.59|15708.59|15588.59|15704.33|15584.33|10
1623608180000|2021-06-13 18:16:20|15708.54|15588.54|15710.36|15590.36|15712.54|15592.54|15708.54|15588.54|10
1623608190000|2021-06-13 18:16:30|15710.45|15590.45|15714.8|15594.8|15715.1|15595.1|15710.39|15590.39|10
1623608200000|2021-06-13 18:16:40|15714.93|15594.93|15721.41|15601.41|15721.41|15601.41|15714.93|15594.93|10
1623608210000|2021-06-13 18:16:50|15721.38|15601.38|15720.17|15600.17|15722.04|15602.04|15720.17|15600.17|10
1623608220000|2021-06-13 18:17:00|15720.03|15600.03|15721.28|15601.28|15721.6|15601.6|15719.6|15599.6|10
1623608230000|2021-06-13 18:17:10|15721.27|15601.27|15721.79|15601.79|15722.66|15602.66|15721.27|15601.27|10
1623608240000|2021-06-13 18:17:20|15721.41|15601.41|15715.77|15595.77|15721.41|15601.41|15715.77|15595.77|10
1623608250000|2021-06-13 18:17:30|15715.9|15595.9|15707.63|15587.63|15715.9|15595.9|15707.63|15587.63|10
1623608260000|2021-06-13 18:17:40|15706.56|15586.56|15702.52|15582.52|15706.56|15586.56|15702.52|15582.52|10
1623608270000|2021-06-13 18:17:50|15702.32|15582.32|15697.47|15577.47|15702.32|15582.32|15697.27|15577.27|10
1623608280000|2021-06-13 18:18:00|15697.38|15577.38|15696.03|15576.03|15697.38|15577.38|15695.77|15575.77|8
1623608290000|2021-06-13 18:18:10|15695.51|15575.51|15694.67|15574.67|15695.51|15575.51|15693.76|15573.76|10
1623608300000|2021-06-13 18:18:20|15695.29|15575.29|15695.88|15575.88|15695.88|15575.88|15694.5|15574.5|9
1623608310000|2021-06-13 18:18:30|15695.72|15575.72|15697.81|15577.81|15697.93|15577.93|15695.72|15575.72|10
1623608320000|2021-06-13 18:18:40|15697.83|15577.83|15697.41|15577.41|15698.35|15578.35|15697.41|15577.41|10
1623608330000|2021-06-13 18:18:50|15697|15577|15695.71|15575.71|15697.43|15577.43|15695.71|15575.71|10
1623608340000|2021-06-13 18:19:00|15695.59|15575.59|15693.08|15573.08|15695.59|15575.59|15693.08|15573.08|10
1623608350000|2021-06-13 18:19:10|15692.97|15572.97|15691.6|15571.6|15692.97|15572.97|15691.6|15571.6|10
1623608360000|2021-06-13 18:19:20|15691.78|15571.78|15694.89|15574.89|15694.89|15574.89|15691.51|15571.51|10
1623608370000|2021-06-13 18:19:30|15695.31|15575.31|15699.02|15579.02|15699.02|15579.02|15695.31|15575.31|10
1623608380000|2021-06-13 18:19:40|15699.94|15579.94|15704.57|15584.57|15704.57|15584.57|15699.94|15579.94|10
1623608390000|2021-06-13 18:19:50|15704.95|15584.95|15706.71|15586.71|15706.72|15586.72|15704.95|15584.95|10
1623608400000|2021-06-13 18:20:00|15706.78|15586.78|15709.6|15589.6|15709.6|15589.6|15706.78|15586.78|10
1623608410000|2021-06-13 18:20:10|15710.05|15590.05|15712.67|15592.67|15713.55|15593.55|15710.05|15590.05|10
1623608420000|2021-06-13 18:20:20|15713.58|15593.58|15717.75|15597.75|15717.75|15597.75|15713.18|15593.18|10
1623608430000|2021-06-13 18:20:30|15718.25|15598.25|15718.42|15598.42|15719.1|15599.1|15718.25|15598.25|10
1623608440000|2021-06-13 18:20:40|15718.19|15598.19|15719.11|15599.11|15719.11|15599.11|15717.38|15597.38|10
1623608450000|2021-06-13 18:20:50|15719.19|15599.19|15716.94|15596.94|15719.64|15599.64|15716.94|15596.94|10
1623608460000|2021-06-13 18:21:00|15716.63|15596.63|15719.17|15599.17|15719.17|15599.17|15716.63|15596.63|10
1623608470000|2021-06-13 18:21:10|15719.26|15599.26|15721.01|15601.01|15721.01|15601.01|15718.64|15598.64|10
1623608480000|2021-06-13 18:21:20|15721.12|15601.12|15724.24|15604.24|15724.24|15604.24|15721.12|15601.12|10
1623608490000|2021-06-13 18:21:30|15725.28|15605.28|15730.17|15610.17|15730.54|15610.54|15725.19|15605.19|10
1623608500000|2021-06-13 18:21:40|15729.9|15609.9|15729.38|15609.38|15729.9|15609.9|15728.94|15608.94|10
1623608510000|2021-06-13 18:21:50|15727.62|15607.62|15725.47|15605.47|15727.62|15607.62|15725.23|15605.23|10
1623608520000|2021-06-13 18:22:00|15725.55|15605.55|15726.33|15606.33|15726.98|15606.98|15725.55|15605.55|10
1623608530000|2021-06-13 18:22:10|15726.7|15606.7|15727.87|15607.87|15729.04|15609.04|15726.48|15606.48|10
1623608540000|2021-06-13 18:22:20|15728.16|15608.16|15727.12|15607.12|15728.16|15608.16|15726.26|15606.26|10
1623608550000|2021-06-13 18:22:30|15726.86|15606.86|15732.68|15612.68|15732.68|15612.68|15726.19|15606.19|10
1623608560000|2021-06-13 18:22:40|15733.21|15613.21|15732.96|15612.96|15733.21|15613.21|15732.61|15612.61|9
1623608570000|2021-06-13 18:22:50|15733.59|15613.59|15733.92|15613.92|15734.31|15614.31|15733.59|15613.59|10
1623608580000|2021-06-13 18:23:00|15734.16|15614.16|15736.69|15616.69|15736.69|15616.69|15734.16|15614.16|9
1623608590000|2021-06-13 18:23:10|15736.68|15616.68|15743.35|15623.35|15743.35|15623.35|15736.68|15616.68|10
1623608600000|2021-06-13 18:23:20|15743.18|15623.18|15744.16|15624.16|15744.39|15624.39|15742.8|15622.8|10
1623608610000|2021-06-13 18:23:30|15745.16|15625.16|15746.16|15626.16|15746.74|15626.74|15745.16|15625.16|10
1623608620000|2021-06-13 18:23:40|15746.32|15626.32|15744.79|15624.79|15746.32|15626.32|15744.15|15624.15|10
1623608630000|2021-06-13 18:23:50|15744.67|15624.67|15745.3|15625.3|15745.51|15625.51|15744.64|15624.64|10
1623608640000|2021-06-13 18:24:00|15745.54|15625.54|15745|15625|15745.54|15625.54|15744.54|15624.54|10
1623608650000|2021-06-13 18:24:10|15745.96|15625.96|15743.52|15623.52|15746.32|15626.32|15743|15623|10
1623608660000|2021-06-13 18:24:20|15746.13|15626.13|15751.42|15631.42|15751.96|15631.96|15746.13|15626.13|10
1623608670000|2021-06-13 18:24:30|15751.8|15631.8|15768.88|15648.88|15768.88|15648.88|15751.57|15631.57|10
1623608680000|2021-06-13 18:24:40|15768.78|15648.78|15769.86|15649.86|15771.03|15651.03|15768.19|15648.19|10
1623608690000|2021-06-13 18:24:50|15769.99|15649.99|15770.36|15650.36|15770.51|15650.51|15768.92|15648.92|10
1623608700000|2021-06-13 18:25:00|15770.24|15650.24|15766.49|15646.49|15771.13|15651.13|15766.11|15646.11|10
1623608710000|2021-06-13 18:25:10|15765.8|15645.8|15762.64|15642.64|15765.97|15645.97|15761.98|15641.98|10
1623608720000|2021-06-13 18:25:20|15762.97|15642.97|15763.23|15643.23|15763.26|15643.26|15762.29|15642.29|9
1623608730000|2021-06-13 18:25:30|15762.54|15642.54|15764.71|15644.71|15764.71|15644.71|15762.24|15642.24|9
1623608740000|2021-06-13 18:25:40|15764.62|15644.62|15765.4|15645.4|15766|15646|15764.39|15644.39|9
1623608750000|2021-06-13 18:25:50|15766.41|15646.41|15770.64|15650.64|15771.95|15651.95|15766.33|15646.33|10
1623608760000|2021-06-13 18:26:00|15771.06|15651.06|15771.73|15651.73|15772.54|15652.54|15770.67|15650.67|10
1623608770000|2021-06-13 18:26:10|15770.62|15650.62|15764.2|15644.2|15770.97|15650.97|15764.2|15644.2|10
1623608780000|2021-06-13 18:26:20|15763.18|15643.18|15761.42|15641.42|15763.19|15643.19|15761.38|15641.38|10
1623608790000|2021-06-13 18:26:30|15761.21|15641.21|15758.29|15638.29|15761.21|15641.21|15758.29|15638.29|9
1623608800000|2021-06-13 18:26:40|15758.61|15638.61|15754.42|15634.42|15758.61|15638.61|15754.42|15634.42|9
1623608810000|2021-06-13 18:26:50|15755.06|15635.06|15753.48|15633.48|15756.55|15636.55|15753.27|15633.27|10
1623608820000|2021-06-13 18:27:00|15753.66|15633.66|15751.73|15631.73|15753.66|15633.66|15751.05|15631.05|10
1623608830000|2021-06-13 18:27:10|15750.73|15630.73|15749.36|15629.36|15750.75|15630.75|15748.83|15628.83|10
1623608840000|2021-06-13 18:27:20|15749.39|15629.39|15748.29|15628.29|15749.39|15629.39|15748.29|15628.29|10
1623608850000|2021-06-13 18:27:30|15747.47|15627.47|15746.08|15626.08|15747.47|15627.47|15745.58|15625.58|10
1623608860000|2021-06-13 18:27:40|15745.76|15625.76|15745.65|15625.65|15747.33|15627.33|15745.37|15625.37|10
1623608870000|2021-06-13 18:27:50|15746.02|15626.02|15745.5|15625.5|15746.88|15626.88|15745.5|15625.5|10
1623608880000|2021-06-13 18:28:00|15745.53|15625.53|15746.82|15626.82|15746.96|15626.96|15745.53|15625.53|10
1623608890000|2021-06-13 18:28:10|15747.35|15627.35|15750.87|15630.87|15750.87|15630.87|15747.35|15627.35|10
1623608900000|2021-06-13 18:28:20|15751.13|15631.13|15748.75|15628.75|15751.23|15631.23|15748.08|15628.08|10
1623608910000|2021-06-13 18:28:30|15748.68|15628.68|15747.29|15627.29|15748.68|15628.68|15747.29|15627.29|10
1623608920000|2021-06-13 18:28:40|15747.43|15627.43|15746.99|15626.99|15747.52|15627.52|15746.54|15626.54|9
1623608930000|2021-06-13 18:28:50|15747.46|15627.46|15748.65|15628.65|15749.64|15629.64|15747.4|15627.4|10
1623608940000|2021-06-13 18:29:00|15748.11|15628.11|15750.16|15630.16|15750.16|15630.16|15748.11|15628.11|10
1623608950000|2021-06-13 18:29:10|15750.53|15630.53|15753.08|15633.08|15753.08|15633.08|15750.17|15630.17|10
1623608960000|2021-06-13 18:29:20|15752.44|15632.44|15753.77|15633.77|15753.85|15633.85|15752.44|15632.44|10
1623608970000|2021-06-13 18:29:30|15753.52|15633.52|15753.56|15633.56|15754.75|15634.75|15752.95|15632.95|10
1623608980000|2021-06-13 18:29:40|15753.29|15633.29|15752.18|15632.18|15753.29|15633.29|15752.08|15632.08|10
1623608990000|2021-06-13 18:29:50|15752.33|15632.33|15756.35|15636.35|15756.41|15636.41|15751.74|15631.74|10
1623609000000|2021-06-13 18:30:00|15756.38|15636.38|15759.45|15639.45|15759.45|15639.45|15756.23|15636.23|10
1623609010000|2021-06-13 18:30:10|15760.57|15640.57|15762.55|15642.55|15762.55|15642.55|15760.57|15640.57|10
1623609020000|2021-06-13 18:30:20|15762.46|15642.46|15766.12|15646.12|15766.12|15646.12|15761.64|15641.64|10
1623609030000|2021-06-13 18:30:30|15767.05|15647.05|15765.38|15645.38|15767.96|15647.96|15765.38|15645.38|10
1623609040000|2021-06-13 18:30:40|15765.76|15645.76|15764.32|15644.32|15766.4|15646.4|15764.05|15644.05|10
1623609050000|2021-06-13 18:30:50|15763.66|15643.66|15762.66|15642.66|15763.94|15643.94|15762.66|15642.66|10
1623609060000|2021-06-13 18:31:00|15762.95|15642.95|15761.4|15641.4|15762.95|15642.95|15759.81|15639.81|9
1623609070000|2021-06-13 18:31:10|15761.33|15641.33|15756.5|15636.5|15761.33|15641.33|15756.31|15636.31|10
1623609080000|2021-06-13 18:31:20|15756.63|15636.63|15751.54|15631.54|15756.63|15636.63|15751.54|15631.54|10
1623609090000|2021-06-13 18:31:30|15751.43|15631.43|15745.66|15625.66|15751.43|15631.43|15745.66|15625.66|10
1623609100000|2021-06-13 18:31:40|15744.93|15624.93|15741.34|15621.34|15744.93|15624.93|15741.34|15621.34|10
1623609110000|2021-06-13 18:31:50|15741.4|15621.4|15739.94|15619.94|15741.4|15621.4|15739.67|15619.67|10
1623609120000|2021-06-13 18:32:00|15739.79|15619.79|15733.42|15613.42|15739.79|15619.79|15733.42|15613.42|10
1623609130000|2021-06-13 18:32:10|15733.1|15613.1|15732.63|15612.63|15733.7|15613.7|15732.63|15612.63|10
1623609140000|2021-06-13 18:32:20|15729.97|15609.97|15727.7|15607.7|15729.97|15609.97|15727.44|15607.44|10
1623609150000|2021-06-13 18:32:30|15727.3|15607.3|15720.9|15600.9|15727.3|15607.3|15720.9|15600.9|10
1623609160000|2021-06-13 18:32:40|15720.4|15600.4|15716.59|15596.59|15720.4|15600.4|15716.11|15596.11|10
1623609170000|2021-06-13 18:32:50|15716.52|15596.52|15716.02|15596.02|15717.41|15597.41|15716.02|15596.02|10
1623609180000|2021-06-13 18:33:00|15716.39|15596.39|15714.36|15594.36|15716.39|15596.39|15714.36|15594.36|10
1623609190000|2021-06-13 18:33:10|15715.13|15595.13|15715.07|15595.07|15716.53|15596.53|15713.79|15593.79|10
1623609200000|2021-06-13 18:33:20|15714.5|15594.5|15714.53|15594.53|15714.68|15594.68|15714.28|15594.28|9
1623609210000|2021-06-13 18:33:30|15714.79|15594.79|15717.87|15597.87|15717.87|15597.87|15714.79|15594.79|8
1623609220000|2021-06-13 18:33:40|15718.5|15598.5|15716.65|15596.65|15718.82|15598.82|15716.5|15596.5|9
1623609230000|2021-06-13 18:33:50|15716.47|15596.47|15711.77|15591.77|15717.26|15597.26|15711.77|15591.77|10
1623609240000|2021-06-13 18:34:00|15711.23|15591.23|15710.02|15590.02|15711.23|15591.23|15710.02|15590.02|10
1623609250000|2021-06-13 18:34:10|15710.73|15590.73|15715.19|15595.19|15715.19|15595.19|15710.16|15590.16|10
1623609260000|2021-06-13 18:34:20|15714.69|15594.69|15713|15593|15715.02|15595.02|15713|15593|10
1623609270000|2021-06-13 18:34:30|15713.03|15593.03|15711.82|15591.82|15713.03|15593.03|15711.82|15591.82|9
1623609280000|2021-06-13 18:34:40|15712.34|15592.34|15711.11|15591.11|15713.02|15593.02|15711.04|15591.04|10
1623609290000|2021-06-13 18:34:50|15711.22|15591.22|15710.3|15590.3|15711.86|15591.86|15710.3|15590.3|10
1623609300000|2021-06-13 18:35:00|15710.32|15590.32|15709.75|15589.75|15710.32|15590.32|15709.47|15589.47|9
1623609310000|2021-06-13 18:35:10|15709.69|15589.69|15713.34|15593.34|15713.34|15593.34|15709.69|15589.69|10
1623609320000|2021-06-13 18:35:20|15713.69|15593.69|15714.77|15594.77|15714.77|15594.77|15713.69|15593.69|8
1623609330000|2021-06-13 18:35:30|15716.34|15596.34|15720.17|15600.17|15720.17|15600.17|15716.34|15596.34|10
1623609340000|2021-06-13 18:35:40|15722.27|15602.27|15724.7|15604.7|15725.27|15605.27|15722.27|15602.27|10
1623609350000|2021-06-13 18:35:50|15723.2|15603.2|15722.64|15602.64|15723.51|15603.51|15722.4|15602.4|9
1623609360000|2021-06-13 18:36:00|15722.75|15602.75|15721.99|15601.99|15722.95|15602.95|15721.99|15601.99|10
1623609370000|2021-06-13 18:36:10|15722.39|15602.39|15720.59|15600.59|15722.41|15602.41|15720.58|15600.58|10
1623609380000|2021-06-13 18:36:20|15720.31|15600.31|15719.37|15599.37|15720.38|15600.38|15719.37|15599.37|10
1623609390000|2021-06-13 18:36:30|15719.4|15599.4|15719.43|15599.43|15719.43|15599.43|15718.8|15598.8|10
1623609400000|2021-06-13 18:36:40|15719.17|15599.17|15717.2|15597.2|15720.2|15600.2|15717.2|15597.2|10
1623609410000|2021-06-13 18:36:50|15717.08|15597.08|15715.5|15595.5|15717.08|15597.08|15715.5|15595.5|10
1623609420000|2021-06-13 18:37:00|15715.07|15595.07|15712.21|15592.21|15715.07|15595.07|15712.21|15592.21|10
1623609430000|2021-06-13 18:37:10|15711.05|15591.05|15708.72|15588.72|15711.35|15591.35|15708.72|15588.72|10
1623609440000|2021-06-13 18:37:20|15708.67|15588.67|15707.41|15587.41|15708.67|15588.67|15707.41|15587.41|9
1623609450000|2021-06-13 18:37:30|15707.33|15587.33|15704.49|15584.49|15707.33|15587.33|15704.16|15584.16|10
1623609460000|2021-06-13 18:37:40|15704.45|15584.45|15701.04|15581.04|15704.45|15584.45|15700.94|15580.94|9
1623609470000|2021-06-13 18:37:50|15700.56|15580.56|15699.37|15579.37|15700.78|15580.78|15698.78|15578.78|10
1623609480000|2021-06-13 18:38:00|15698.76|15578.76|15700.08|15580.08|15700.08|15580.08|15698.53|15578.53|9
1623609490000|2021-06-13 18:38:10|15700.05|15580.05|15703.64|15583.64|15703.64|15583.64|15700.05|15580.05|10
1623609500000|2021-06-13 18:38:20|15703.62|15583.62|15704.97|15584.97|15704.97|15584.97|15703.62|15583.62|10
1623609510000|2021-06-13 18:38:30|15705.14|15585.14|15705.32|15585.32|15705.32|15585.32|15704.38|15584.38|10
1623609520000|2021-06-13 18:38:40|15705.5|15585.5|15706.62|15586.62|15706.74|15586.74|15705.5|15585.5|10
1623609530000|2021-06-13 18:38:50|15706.64|15586.64|15707.42|15587.42|15707.42|15587.42|15706.52|15586.52|10
1623609540000|2021-06-13 18:39:00|15707.87|15587.87|15709.52|15589.52|15709.52|15589.52|15707.85|15587.85|9
1623609550000|2021-06-13 18:39:10|15709.49|15589.49|15710.47|15590.47|15710.47|15590.47|15709.49|15589.49|8
1623609560000|2021-06-13 18:39:20|15710.55|15590.55|15711.24|15591.24|15711.24|15591.24|15710.55|15590.55|10
1623609570000|2021-06-13 18:39:30|15711.11|15591.11|15709.99|15589.99|15711.23|15591.23|15709.99|15589.99|9
1623609580000|2021-06-13 18:39:40|15709.05|15589.05|15705.63|15585.63|15709.05|15589.05|15705.63|15585.63|10
1623609590000|2021-06-13 18:39:50|15705.42|15585.42|15699.4|15579.4|15705.42|15585.42|15699.4|15579.4|9
1623609600000|2021-06-13 18:40:00|15699.36|15579.36|15700.01|15580.01|15700.04|15580.04|15699.36|15579.36|10
1623609610000|2021-06-13 18:40:10|15700.22|15580.22|15700.82|15580.82|15700.98|15580.98|15700.1|15580.1|8
1623609620000|2021-06-13 18:40:20|15700.86|15580.86|15702.55|15582.55|15702.76|15582.76|15700.86|15580.86|8
1623609630000|2021-06-13 18:40:30|15702.48|15582.48|15703.15|15583.15|15703.15|15583.15|15702.48|15582.48|10
1623609640000|2021-06-13 18:40:40|15703.09|15583.09|15703.81|15583.81|15704.03|15584.03|15703.09|15583.09|9
1623609650000|2021-06-13 18:40:50|15703.93|15583.93|15704.12|15584.12|15704.12|15584.12|15703.84|15583.84|6
1623609660000|2021-06-13 18:41:00|15704.05|15584.05|15706.26|15586.26|15706.26|15586.26|15704.05|15584.05|9
1623609670000|2021-06-13 18:41:10|15707.37|15587.37|15712.42|15592.42|15712.42|15592.42|15707.37|15587.37|10
1623609680000|2021-06-13 18:41:20|15713.64|15593.64|15717.61|15597.61|15717.61|15597.61|15713.64|15593.64|10
1623609690000|2021-06-13 18:41:30|15718.39|15598.39|15721.31|15601.31|15721.31|15601.31|15718.39|15598.39|9
1623609700000|2021-06-13 18:41:40|15721.34|15601.34|15722.92|15602.92|15722.92|15602.92|15721.34|15601.34|10
1623609710000|2021-06-13 18:41:50|15723.28|15603.28|15723.87|15603.87|15723.87|15603.87|15723.13|15603.13|10
1623609720000|2021-06-13 18:42:00|15723.95|15603.95|15725.24|15605.24|15725.91|15605.91|15723.95|15603.95|9
1623609730000|2021-06-13 18:42:10|15724.46|15604.46|15719.69|15599.69|15724.46|15604.46|15719.28|15599.28|10
1623609740000|2021-06-13 18:42:20|15719.87|15599.87|15722.27|15602.27|15722.27|15602.27|15719.69|15599.69|10
1623609750000|2021-06-13 18:42:30|15722.95|15602.95|15723.42|15603.42|15723.95|15603.95|15722.73|15602.73|10
1623609760000|2021-06-13 18:42:40|15723.83|15603.83|15718.57|15598.57|15726.97|15606.97|15718.57|15598.57|10
1623609770000|2021-06-13 18:42:50|15717.82|15597.82|15713.04|15593.04|15717.82|15597.82|15713.04|15593.04|10
1623609780000|2021-06-13 18:43:00|15711.65|15591.65|15705.75|15585.75|15711.65|15591.65|15705.75|15585.75|10
1623609790000|2021-06-13 18:43:10|15705.77|15585.77|15704.71|15584.71|15705.77|15585.77|15704|15584|10
1623609800000|2021-06-13 18:43:20|15705.92|15585.92|15706.34|15586.34|15706.86|15586.86|15705.76|15585.76|9
1623609810000|2021-06-13 18:43:30|15706.66|15586.66|15711.91|15591.91|15711.91|15591.91|15706.66|15586.66|9
1623609820000|2021-06-13 18:43:40|15711.87|15591.87|15713.02|15593.02|15713.73|15593.73|15711.87|15591.87|9
1623609830000|2021-06-13 18:43:50|15713.5|15593.5|15712.88|15592.88|15713.75|15593.75|15712.75|15592.75|9
1623609840000|2021-06-13 18:44:00|15712.86|15592.86|15714.68|15594.68|15714.68|15594.68|15712.85|15592.85|10
1623609850000|2021-06-13 18:44:10|15714.45|15594.45|15715.14|15595.14|15715.47|15595.47|15714.45|15594.45|9
1623609860000|2021-06-13 18:44:20|15714.79|15594.79|15715.51|15595.51|15715.78|15595.78|15714.73|15594.73|10
1623609870000|2021-06-13 18:44:30|15715.81|15595.81|15718.98|15598.98|15719.21|15599.21|15715.81|15595.81|10
1623609880000|2021-06-13 18:44:40|15719.12|15599.12|15715.16|15595.16|15719.22|15599.22|15715.16|15595.16|10
1623609890000|2021-06-13 18:44:50|15715|15595|15709.85|15589.85|15715|15595|15709.85|15589.85|10
1623609900000|2021-06-13 18:45:00|15710.26|15590.26|15712.21|15592.21|15712.21|15592.21|15709.76|15589.76|10
1623609910000|2021-06-13 18:45:10|15712.64|15592.64|15712.2|15592.2|15713.39|15593.39|15712.2|15592.2|9
1623609920000|2021-06-13 18:45:20|15711.92|15591.92|15711.74|15591.74|15711.92|15591.92|15711.27|15591.27|10
1623609930000|2021-06-13 18:45:30|15711.38|15591.38|15711.04|15591.04|15712.13|15592.13|15711.04|15591.04|10
1623609940000|2021-06-13 18:45:40|15710.35|15590.35|15709.16|15589.16|15710.49|15590.49|15709.16|15589.16|9
1623609950000|2021-06-13 18:45:50|15708.94|15588.94|15705.62|15585.62|15709.23|15589.23|15705.62|15585.62|10
1623609960000|2021-06-13 18:46:00|15705.64|15585.64|15703.88|15583.88|15705.64|15585.64|15703.75|15583.75|10
1623609970000|2021-06-13 18:46:10|15703.78|15583.78|15702.49|15582.49|15704.14|15584.14|15702.49|15582.49|10
1623609980000|2021-06-13 18:46:20|15702.11|15582.11|15703.01|15583.01|15703.01|15583.01|15701.32|15581.32|10
1623609990000|2021-06-13 18:46:30|15703.78|15583.78|15704.29|15584.29|15704.95|15584.95|15703.78|15583.78|10
1623610000000|2021-06-13 18:46:40|15704.08|15584.08|15704.51|15584.51|15704.51|15584.51|15704.07|15584.07|8
1623610010000|2021-06-13 18:46:50|15705.64|15585.64|15706.87|15586.87|15706.87|15586.87|15705.46|15585.46|10
1623610020000|2021-06-13 18:47:00|15707.23|15587.23|15707.07|15587.07|15707.32|15587.32|15706.89|15586.89|9
1623610030000|2021-06-13 18:47:10|15707.06|15587.06|15707.82|15587.82|15708.18|15588.18|15707.06|15587.06|8
1623610040000|2021-06-13 18:47:20|15708.49|15588.49|15711.69|15591.69|15711.69|15591.69|15708.49|15588.49|10
1623610050000|2021-06-13 18:47:30|15711.83|15591.83|15710.57|15590.57|15712.12|15592.12|15710.43|15590.43|10
1623610060000|2021-06-13 18:47:40|15710.62|15590.62|15711.96|15591.96|15711.96|15591.96|15710.19|15590.19|9
1623610070000|2021-06-13 18:47:50|15710.93|15590.93|15705.77|15585.77|15710.93|15590.93|15705.77|15585.77|10
1623610080000|2021-06-13 18:48:00|15707.15|15587.15|15708.3|15588.3|15708.3|15588.3|15706.26|15586.26|10
1623610090000|2021-06-13 18:48:10|15708.48|15588.48|15707.29|15587.29|15708.65|15588.65|15707.29|15587.29|10
1623610100000|2021-06-13 18:48:20|15707.27|15587.27|15704.13|15584.13|15707.27|15587.27|15704.13|15584.13|10
1623610110000|2021-06-13 18:48:30|15703.93|15583.93|15703.58|15583.58|15703.93|15583.93|15703.58|15583.58|10
1623610120000|2021-06-13 18:48:40|15703.56|15583.56|15698.38|15578.38|15703.56|15583.56|15698.38|15578.38|10
1623610130000|2021-06-13 18:48:50|15698.22|15578.22|15696.77|15576.77|15698.22|15578.22|15696.77|15576.77|10
1623610140000|2021-06-13 18:49:00|15696.76|15576.76|15699.52|15579.52|15699.96|15579.96|15696.63|15576.63|10
1623610150000|2021-06-13 18:49:10|15699.65|15579.65|15701.48|15581.48|15701.48|15581.48|15699.6|15579.6|10
1623610160000|2021-06-13 18:49:20|15701.49|15581.49|15701.95|15581.95|15701.95|15581.95|15701.2|15581.2|10
1623610170000|2021-06-13 18:49:30|15701.93|15581.93|15701.76|15581.76|15702.36|15582.36|15701.76|15581.76|9
1623610180000|2021-06-13 18:49:40|15701.6|15581.6|15701.2|15581.2|15701.61|15581.61|15701.17|15581.17|8
1623610190000|2021-06-13 18:49:50|15701.05|15581.05|15700.54|15580.54|15701.06|15581.06|15700.33|15580.33|8
1623610200000|2021-06-13 18:50:00|15700.41|15580.41|15699.96|15579.96|15700.63|15580.63|15699.86|15579.86|10
1623610210000|2021-06-13 18:50:10|15699.4|15579.4|15700.2|15580.2|15700.2|15580.2|15699|15579|9
1623610220000|2021-06-13 18:50:20|15700.25|15580.25|15703.89|15583.89|15703.89|15583.89|15700.25|15580.25|9
1623610230000|2021-06-13 18:50:30|15704.12|15584.12|15707.84|15587.84|15708|15588|15704.12|15584.12|10
1623610240000|2021-06-13 18:50:40|15707.94|15587.94|15708.63|15588.63|15708.63|15588.63|15707.51|15587.51|9
1623610250000|2021-06-13 18:50:50|15708.79|15588.79|15709.75|15589.75|15709.75|15589.75|15708.59|15588.59|10
1623610260000|2021-06-13 18:51:00|15709.82|15589.82|15711.39|15591.39|15711.39|15591.39|15709.76|15589.76|9
1623610270000|2021-06-13 18:51:10|15711.78|15591.78|15713.51|15593.51|15713.51|15593.51|15711.78|15591.78|7
1623610280000|2021-06-13 18:51:20|15712.92|15592.92|15718.37|15598.37|15718.37|15598.37|15712.89|15592.89|10
1623610290000|2021-06-13 18:51:30|15718.82|15598.82|15723.4|15603.4|15723.85|15603.85|15718.82|15598.82|10
1623610300000|2021-06-13 18:51:40|15723.44|15603.44|15725.18|15605.18|15725.75|15605.75|15723.44|15603.44|10
1623610310000|2021-06-13 18:51:50|15725.16|15605.16|15728.1|15608.1|15728.1|15608.1|15725.13|15605.13|9
1623610320000|2021-06-13 18:52:00|15727.98|15607.98|15729.77|15609.77|15729.8|15609.8|15727.91|15607.91|10
1623610330000|2021-06-13 18:52:10|15729.48|15609.48|15731.76|15611.76|15731.76|15611.76|15729.44|15609.44|10
1623610340000|2021-06-13 18:52:20|15731.48|15611.48|15732.91|15612.91|15733.71|15613.71|15731.48|15611.48|10
1623610350000|2021-06-13 18:52:30|15732.9|15612.9|15731.15|15611.15|15732.9|15612.9|15731.04|15611.04|9
1623610360000|2021-06-13 18:52:40|15732.12|15612.12|15730.51|15610.51|15732.36|15612.36|15730.51|15610.51|10
1623610370000|2021-06-13 18:52:50|15729.55|15609.55|15724.91|15604.91|15729.55|15609.55|15724.91|15604.91|10
1623610380000|2021-06-13 18:53:00|15724.96|15604.96|15721.58|15601.58|15724.97|15604.97|15721.58|15601.58|9
1623610390000|2021-06-13 18:53:10|15719.91|15599.91|15720.35|15600.35|15720.35|15600.35|15718.52|15598.52|10
1623610400000|2021-06-13 18:53:20|15720.8|15600.8|15722.79|15602.79|15722.79|15602.79|15720.63|15600.63|10
1623610410000|2021-06-13 18:53:30|15724.53|15604.53|15725.86|15605.86|15725.86|15605.86|15723.9|15603.9|10
1623610420000|2021-06-13 18:53:40|15726.87|15606.87|15727.32|15607.32|15727.32|15607.32|15726.3|15606.3|10
1623610430000|2021-06-13 18:53:50|15727.83|15607.83|15726.99|15606.99|15728.1|15608.1|15726.99|15606.99|10
1623610440000|2021-06-13 18:54:00|15726.96|15606.96|15726.9|15606.9|15727.09|15607.09|15726.42|15606.42|10
1623610450000|2021-06-13 18:54:10|15727.51|15607.51|15726.64|15606.64|15727.81|15607.81|15726.64|15606.64|9
1623610460000|2021-06-13 18:54:20|15727.15|15607.15|15732.48|15612.48|15732.48|15612.48|15727.15|15607.15|10
1623610470000|2021-06-13 18:54:30|15732.34|15612.34|15734.48|15614.48|15734.48|15614.48|15732.34|15612.34|10
1623610480000|2021-06-13 18:54:40|15735.01|15615.01|15735.44|15615.44|15735.49|15615.49|15734.33|15614.33|9
1623610490000|2021-06-13 18:54:50|15735.28|15615.28|15739.01|15619.01|15739.01|15619.01|15735.28|15615.28|10
1623610500000|2021-06-13 18:55:00|15738.32|15618.32|15739.07|15619.07|15739.16|15619.16|15738.32|15618.32|10
1623610510000|2021-06-13 18:55:10|15739.15|15619.15|15739.26|15619.26|15739.26|15619.26|15738.76|15618.76|10
1623610520000|2021-06-13 18:55:20|15739.25|15619.25|15742.01|15622.01|15742.01|15622.01|15739.25|15619.25|9
1623610530000|2021-06-13 18:55:30|15742.27|15622.27|15743.74|15623.74|15743.77|15623.77|15742.27|15622.27|10
1623610540000|2021-06-13 18:55:40|15743.7|15623.7|15744.25|15624.25|15744.25|15624.25|15743.48|15623.48|10
1623610550000|2021-06-13 18:55:50|15743.35|15623.35|15743.97|15623.97|15744.29|15624.29|15743.35|15623.35|10
1623610560000|2021-06-13 18:56:00|15743.56|15623.56|15742.62|15622.62|15743.56|15623.56|15742.62|15622.62|8
1623610570000|2021-06-13 18:56:10|15742.53|15622.53|15744.4|15624.4|15744.4|15624.4|15742.53|15622.53|9
1623610580000|2021-06-13 18:56:20|15744.04|15624.04|15746.39|15626.39|15746.39|15626.39|15744.02|15624.02|10
1623610590000|2021-06-13 18:56:30|15746.3|15626.3|15747.54|15627.54|15747.63|15627.63|15746.3|15626.3|10
1623610600000|2021-06-13 18:56:40|15747.51|15627.51|15746.24|15626.24|15747.51|15627.51|15746.24|15626.24|10
1623610610000|2021-06-13 18:56:50|15746.01|15626.01|15745.78|15625.78|15746.17|15626.17|15745.64|15625.64|10
1623610620000|2021-06-13 18:57:00|15746.4|15626.4|15742.63|15622.63|15746.4|15626.4|15742.63|15622.63|10
1623610630000|2021-06-13 18:57:10|15742.7|15622.7|15742.1|15622.1|15742.7|15622.7|15742.1|15622.1|8
1623610640000|2021-06-13 18:57:20|15742.01|15622.01|15742.42|15622.42|15742.92|15622.92|15741.99|15621.99|10
1623610650000|2021-06-13 18:57:30|15742.57|15622.57|15744.02|15624.02|15744.02|15624.02|15742.5|15622.5|10
1623610660000|2021-06-13 18:57:40|15744.08|15624.08|15747.42|15627.42|15747.43|15627.43|15743.94|15623.94|10
1623610670000|2021-06-13 18:57:50|15747.38|15627.38|15747.56|15627.56|15747.56|15627.56|15747.22|15627.22|9
1623610680000|2021-06-13 18:58:00|15748.08|15628.08|15752.56|15632.56|15752.56|15632.56|15747.96|15627.96|9
1623610690000|2021-06-13 18:58:10|15752.29|15632.29|15753.37|15633.37|15753.47|15633.47|15751.92|15631.92|10
1623610700000|2021-06-13 18:58:20|15753.71|15633.71|15754.42|15634.42|15754.97|15634.97|15753.71|15633.71|10
1623610710000|2021-06-13 18:58:30|15754.4|15634.4|15753.66|15633.66|15754.59|15634.59|15753.66|15633.66|10
1623610720000|2021-06-13 18:58:40|15753.59|15633.59|15751.15|15631.15|15753.59|15633.59|15751.13|15631.13|9
1623610730000|2021-06-13 18:58:50|15751|15631|15750.97|15630.97|15751.01|15631.01|15750.45|15630.45|8
1623610740000|2021-06-13 18:59:00|15750.95|15630.95|15754.39|15634.39|15754.59|15634.59|15750.95|15630.95|10
1623610750000|2021-06-13 18:59:10|15754.44|15634.44|15754.66|15634.66|15754.66|15634.66|15754.44|15634.44|10
1623610760000|2021-06-13 18:59:20|15754.72|15634.72|15756.2|15636.2|15756.31|15636.31|15754.72|15634.72|10
1623610770000|2021-06-13 18:59:30|15756.34|15636.34|15757|15637|15757.05|15637.05|15756.34|15636.34|9
1623610780000|2021-06-13 18:59:40|15757.04|15637.04|15755.16|15635.16|15757.12|15637.12|15755.15|15635.15|10
1623610790000|2021-06-13 18:59:50|15755.5|15635.5|15754.28|15634.28|15755.5|15635.5|15754.17|15634.17|6
1623610800000|2021-06-13 19:00:00|15754.16|15634.16|15760.26|15640.26|15760.26|15640.26|15753.99|15633.99|10
1623610810000|2021-06-13 19:00:10|15760.48|15640.48|15764.59|15644.59|15764.76|15644.76|15760.48|15640.48|10
1623610820000|2021-06-13 19:00:20|15766.15|15646.15|15771.84|15651.84|15771.84|15651.84|15766.15|15646.15|9
1623610830000|2021-06-13 19:00:30|15771.72|15651.72|15770.97|15650.97|15775.05|15655.05|15770.97|15650.97|9
1623610840000|2021-06-13 19:00:40|15769.76|15649.76|15766.43|15646.43|15769.97|15649.97|15765.92|15645.92|10
1623610850000|2021-06-13 19:00:50|15766.57|15646.57|15766.01|15646.01|15766.57|15646.57|15765.56|15645.56|10
1623610860000|2021-06-13 19:01:00|15766.34|15646.34|15764.29|15644.29|15766.34|15646.34|15764.29|15644.29|10
1623610870000|2021-06-13 19:01:10|15764.23|15644.23|15762.36|15642.36|15764.23|15644.23|15762.36|15642.36|10
1623610880000|2021-06-13 19:01:20|15762.29|15642.29|15760.79|15640.79|15762.29|15642.29|15760.79|15640.79|10
1623610890000|2021-06-13 19:01:30|15760.72|15640.72|15760.24|15640.24|15760.72|15640.72|15759.61|15639.61|8
1623610900000|2021-06-13 19:01:40|15759.72|15639.72|15759.96|15639.96|15759.96|15639.96|15759.23|15639.23|10
1623610910000|2021-06-13 19:01:50|15759.87|15639.87|15763.11|15643.11|15763.11|15643.11|15759.87|15639.87|10
1623610920000|2021-06-13 19:02:00|15763.46|15643.46|15764.5|15644.5|15764.83|15644.83|15763.46|15643.46|10
1623610930000|2021-06-13 19:02:10|15762.92|15642.92|15764.26|15644.26|15765.49|15645.49|15762.92|15642.92|10
1623610940000|2021-06-13 19:02:20|15764.37|15644.37|15763.88|15643.88|15764.37|15644.37|15763.57|15643.57|10
1623610950000|2021-06-13 19:02:30|15764.16|15644.16|15768.72|15648.72|15768.72|15648.72|15764.16|15644.16|10
1623610960000|2021-06-13 19:02:40|15768.56|15648.56|15768.41|15648.41|15768.78|15648.78|15768.35|15648.35|10
1623610970000|2021-06-13 19:02:50|15768.52|15648.52|15768|15648|15768.7|15648.7|15767.93|15647.93|10
1623610980000|2021-06-13 19:03:00|15767.94|15647.94|15766.51|15646.51|15767.94|15647.94|15766.31|15646.31|10
1623610990000|2021-06-13 19:03:10|15766.59|15646.59|15770.32|15650.32|15770.32|15650.32|15766.06|15646.06|10
1623611000000|2021-06-13 19:03:20|15770.43|15650.43|15768.58|15648.58|15771.26|15651.26|15768.58|15648.58|10
1623611010000|2021-06-13 19:03:30|15768.67|15648.67|15764.96|15644.96|15768.67|15648.67|15764.96|15644.96|10
1623611020000|2021-06-13 19:03:40|15765.71|15645.71|15763.35|15643.35|15765.91|15645.91|15763.35|15643.35|10
1623611030000|2021-06-13 19:03:50|15762.84|15642.84|15761.51|15641.51|15762.89|15642.89|15761.41|15641.41|9
1623611040000|2021-06-13 19:04:00|15761.47|15641.47|15761.06|15641.06|15761.47|15641.47|15760.63|15640.63|9
1623611050000|2021-06-13 19:04:10|15761|15641|15760.9|15640.9|15761.51|15641.51|15760.9|15640.9|9
1623611060000|2021-06-13 19:04:20|15760.92|15640.92|15761.37|15641.37|15761.59|15641.59|15760.92|15640.92|8
1623611070000|2021-06-13 19:04:30|15761.28|15641.28|15757.72|15637.72|15761.33|15641.33|15757.72|15637.72|10
1623611080000|2021-06-13 19:04:40|15757.22|15637.22|15753.69|15633.69|15757.22|15637.22|15753.69|15633.69|10
1623611090000|2021-06-13 19:04:50|15753.82|15633.82|15747.33|15627.33|15754.15|15634.15|15747.33|15627.33|9
1623611100000|2021-06-13 19:05:00|15747.65|15627.65|15747.26|15627.26|15748.18|15628.18|15746.91|15626.91|9
1623611110000|2021-06-13 19:05:10|15747.37|15627.37|15745.3|15625.3|15747.37|15627.37|15745.22|15625.22|9
1623611120000|2021-06-13 19:05:20|15745.41|15625.41|15742.29|15622.29|15745.53|15625.53|15742.29|15622.29|10
1623611130000|2021-06-13 19:05:30|15743.61|15623.61|15741.16|15621.16|15743.61|15623.61|15741.16|15621.16|10
1623611140000|2021-06-13 19:05:40|15742.01|15622.01|15744.57|15624.57|15745.09|15625.09|15742.01|15622.01|10
1623611150000|2021-06-13 19:05:50|15745.33|15625.33|15748.75|15628.75|15748.75|15628.75|15745.33|15625.33|10
1623611160000|2021-06-13 19:06:00|15749.81|15629.81|15754.16|15634.16|15754.16|15634.16|15749.81|15629.81|10
1623611170000|2021-06-13 19:06:10|15754.34|15634.34|15753.82|15633.82|15755|15635|15753.64|15633.64|10
1623611180000|2021-06-13 19:06:20|15753.24|15633.24|15753.39|15633.39|15754.12|15634.12|15752.92|15632.92|10
1623611190000|2021-06-13 19:06:30|15753.12|15633.12|15752.86|15632.86|15753.34|15633.34|15751.61|15631.61|10
1623611200000|2021-06-13 19:06:40|15752.98|15632.98|15752.98|15632.98|15753.53|15633.53|15752.93|15632.93|10
1623611210000|2021-06-13 19:06:50|15753.25|15633.25|15753.62|15633.62|15754.11|15634.11|15753.06|15633.06|10
1623611220000|2021-06-13 19:07:00|15753.76|15633.76|15753.84|15633.84|15753.96|15633.96|15753.1|15633.1|8
1623611230000|2021-06-13 19:07:10|15754.33|15634.33|15752.54|15632.54|15754.33|15634.33|15751.47|15631.47|10
1623611240000|2021-06-13 19:07:20|15751.73|15631.73|15749.29|15629.29|15752.03|15632.03|15749.12|15629.12|9
1623611250000|2021-06-13 19:07:30|15748.68|15628.68|15745.26|15625.26|15748.68|15628.68|15745.26|15625.26|10
1623611260000|2021-06-13 19:07:40|15744.94|15624.94|15742.52|15622.52|15744.94|15624.94|15742.41|15622.41|10
1623611270000|2021-06-13 19:07:50|15743.05|15623.05|15743.89|15623.89|15743.89|15623.89|15742.54|15622.54|10
1623611280000|2021-06-13 19:08:00|15744.32|15624.32|15746.77|15626.77|15746.77|15626.77|15744.26|15624.26|10
1623611290000|2021-06-13 19:08:10|15748.19|15628.19|15749.58|15629.58|15749.58|15629.58|15748.04|15628.04|10
1623611300000|2021-06-13 19:08:20|15749.64|15629.64|15750.8|15630.8|15750.8|15630.8|15749.64|15629.64|9
1623611310000|2021-06-13 19:08:30|15750.98|15630.98|15751.3|15631.3|15751.3|15631.3|15750.82|15630.82|9
1623611320000|2021-06-13 19:08:40|15750.98|15630.98|15749.8|15629.8|15751.26|15631.26|15749.8|15629.8|9
1623611330000|2021-06-13 19:08:50|15749.68|15629.68|15748.76|15628.76|15749.68|15629.68|15748.76|15628.76|10
1623611340000|2021-06-13 19:09:00|15748.5|15628.5|15745.31|15625.31|15748.5|15628.5|15745.31|15625.31|9
1623611350000|2021-06-13 19:09:10|15745.34|15625.34|15742.26|15622.26|15745.34|15625.34|15742.26|15622.26|10
1623611360000|2021-06-13 19:09:20|15742.25|15622.25|15734.07|15614.07|15742.25|15622.25|15734.07|15614.07|10
1623611370000|2021-06-13 19:09:30|15732.36|15612.36|15728.16|15608.16|15732.36|15612.36|15728.16|15608.16|10
1623611380000|2021-06-13 19:09:40|15727.54|15607.54|15722.63|15602.63|15727.54|15607.54|15722.63|15602.63|10
1623611390000|2021-06-13 19:09:50|15721.93|15601.93|15719.32|15599.32|15721.93|15601.93|15718.96|15598.96|10
1623611400000|2021-06-13 19:10:00|15719.1|15599.1|15723.27|15603.27|15723.54|15603.54|15719.1|15599.1|9
1623611410000|2021-06-13 19:10:10|15723.69|15603.69|15724.21|15604.21|15724.49|15604.49|15723.69|15603.69|8
1623611420000|2021-06-13 19:10:20|15724.68|15604.68|15724.98|15604.98|15724.98|15604.98|15724.22|15604.22|10
1623611430000|2021-06-13 19:10:30|15725.42|15605.42|15730.88|15610.88|15730.88|15610.88|15725.42|15605.42|10
1623611440000|2021-06-13 19:10:40|15733.64|15613.64|15734.22|15614.22|15734.32|15614.32|15733.64|15613.64|9
1623611450000|2021-06-13 19:10:50|15734.29|15614.29|15734.9|15614.9|15735.34|15615.34|15734.29|15614.29|9
1623611460000|2021-06-13 19:11:00|15732.58|15612.58|15731.87|15611.87|15732.58|15612.58|15731.61|15611.61|10
1623611470000|2021-06-13 19:11:10|15731.95|15611.95|15733.34|15613.34|15733.45|15613.45|15731.65|15611.65|10
1623611480000|2021-06-13 19:11:20|15733.24|15613.24|15731.42|15611.42|15734.12|15614.12|15731.42|15611.42|10
1623611490000|2021-06-13 19:11:30|15731.19|15611.19|15731.48|15611.48|15732.25|15612.25|15731.19|15611.19|9
1623611500000|2021-06-13 19:11:40|15731.47|15611.47|15734.27|15614.27|15734.69|15614.69|15731.01|15611.01|10
1623611510000|2021-06-13 19:11:50|15734.39|15614.39|15734.47|15614.47|15734.65|15614.65|15733.95|15613.95|10
1623611520000|2021-06-13 19:12:00|15734.5|15614.5|15734.36|15614.36|15735.25|15615.25|15734.36|15614.36|10
1623611530000|2021-06-13 19:12:10|15734.44|15614.44|15734.34|15614.34|15734.61|15614.61|15734.34|15614.34|8
1623611540000|2021-06-13 19:12:20|15734.37|15614.37|15736.47|15616.47|15736.47|15616.47|15734.17|15614.17|9
1623611550000|2021-06-13 19:12:30|15736.98|15616.98|15738.09|15618.09|15738.17|15618.17|15736.86|15616.86|10
1623611560000|2021-06-13 19:12:40|15738.58|15618.58|15737.94|15617.94|15738.58|15618.58|15737.38|15617.38|10
1623611570000|2021-06-13 19:12:50|15737.92|15617.92|15735.86|15615.86|15737.92|15617.92|15735.86|15615.86|10
1623611580000|2021-06-13 19:13:00|15735.84|15615.84|15736.63|15616.63|15736.63|15616.63|15735.84|15615.84|10
1623611590000|2021-06-13 19:13:10|15736.94|15616.94|15736.92|15616.92|15737.55|15617.55|15736.92|15616.92|10
1623611600000|2021-06-13 19:13:20|15736.7|15616.7|15736.38|15616.38|15736.7|15616.7|15736.26|15616.26|9
1623611610000|2021-06-13 19:13:30|15736.52|15616.52|15737.39|15617.39|15737.43|15617.43|15736.39|15616.39|9
1623611620000|2021-06-13 19:13:40|15737.31|15617.31|15736.6|15616.6|15737.31|15617.31|15736.47|15616.47|9
1623611630000|2021-06-13 19:13:50|15736.19|15616.19|15736.37|15616.37|15736.4|15616.4|15736.09|15616.09|9
1623611640000|2021-06-13 19:14:00|15736.27|15616.27|15736.63|15616.63|15736.63|15616.63|15736.13|15616.13|9
1623611650000|2021-06-13 19:14:10|15736.77|15616.77|15737.29|15617.29|15737.6|15617.6|15736.77|15616.77|10
1623611660000|2021-06-13 19:14:20|15738.02|15618.02|15738.63|15618.63|15738.89|15618.89|15738|15618|8
1623611670000|2021-06-13 19:14:30|15738.72|15618.72|15739.69|15619.69|15739.69|15619.69|15738.26|15618.26|10
1623611680000|2021-06-13 19:14:40|15739.71|15619.71|15738.57|15618.57|15740.86|15620.86|15738.51|15618.51|9
1623611690000|2021-06-13 19:14:50|15737.78|15617.78|15734.11|15614.11|15737.8|15617.8|15734.11|15614.11|10
1623611700000|2021-06-13 19:15:00|15733.96|15613.96|15734.27|15614.27|15734.27|15614.27|15733.62|15613.62|10
1623611710000|2021-06-13 19:15:10|15736.04|15616.04|15744.4|15624.4|15745.47|15625.47|15736.04|15616.04|10
1623611720000|2021-06-13 19:15:20|15744.23|15624.23|15742.66|15622.66|15744.23|15624.23|15742.66|15622.66|10
1623611730000|2021-06-13 19:15:30|15742.21|15622.21|15742.77|15622.77|15742.8|15622.8|15741.24|15621.24|10
1623611740000|2021-06-13 19:15:40|15742.49|15622.49|15736.21|15616.21|15742.49|15622.49|15736.21|15616.21|10
1623611750000|2021-06-13 19:15:50|15736.04|15616.04|15726.68|15606.68|15736.04|15616.04|15726.68|15606.68|10
1623611760000|2021-06-13 19:16:00|15726.05|15606.05|15721.35|15601.35|15726.05|15606.05|15721.29|15601.29|10
1623611770000|2021-06-13 19:16:10|15721.51|15601.51|15717.23|15597.23|15721.51|15601.51|15717.23|15597.23|10
1623611780000|2021-06-13 19:16:20|15717.24|15597.24|15716.69|15596.69|15717.24|15597.24|15715.19|15595.19|10
1623611790000|2021-06-13 19:16:30|15716.91|15596.91|15718.49|15598.49|15718.74|15598.74|15716.91|15596.91|10
1623611800000|2021-06-13 19:16:40|15718.61|15598.61|15720.89|15600.89|15720.93|15600.93|15718.61|15598.61|10
1623611810000|2021-06-13 19:16:50|15721.36|15601.36|15720.88|15600.88|15721.58|15601.58|15720.88|15600.88|9
1623611820000|2021-06-13 19:17:00|15720.98|15600.98|15717.43|15597.43|15721.84|15601.84|15717.43|15597.43|10
1623611830000|2021-06-13 19:17:10|15717.93|15597.93|15720.61|15600.61|15721.07|15601.07|15717.93|15597.93|10
1623611840000|2021-06-13 19:17:20|15720.6|15600.6|15721.15|15601.15|15721.2|15601.2|15720.6|15600.6|7
1623611850000|2021-06-13 19:17:30|15721.13|15601.13|15716.19|15596.19|15721.14|15601.14|15716.19|15596.19|10
1623611860000|2021-06-13 19:17:40|15715.51|15595.51|15712.67|15592.67|15715.51|15595.51|15712.67|15592.67|10
1623611870000|2021-06-13 19:17:50|15712.39|15592.39|15711.64|15591.64|15712.39|15592.39|15711.52|15591.52|10
1623611880000|2021-06-13 19:18:00|15711.19|15591.19|15710.5|15590.5|15711.19|15591.19|15709.47|15589.47|9
1623611890000|2021-06-13 19:18:10|15710.56|15590.56|15707.52|15587.52|15710.94|15590.94|15707.52|15587.52|10
1623611900000|2021-06-13 19:18:20|15707.58|15587.58|15699.8|15579.8|15707.58|15587.58|15699.8|15579.8|10
1623611910000|2021-06-13 19:18:30|15698.13|15578.13|15698.44|15578.44|15698.78|15578.78|15697.74|15577.74|10
1623611920000|2021-06-13 19:18:40|15698.72|15578.72|15695.91|15575.91|15698.72|15578.72|15695.91|15575.91|10
1623611930000|2021-06-13 19:18:50|15695.43|15575.43|15689.38|15569.38|15695.43|15575.43|15689.38|15569.38|10
1623611940000|2021-06-13 19:19:00|15688.98|15568.98|15684.1|15564.1|15688.98|15568.98|15684.05|15564.05|10
1623611950000|2021-06-13 19:19:10|15683.18|15563.18|15686.63|15566.63|15686.63|15566.63|15682.56|15562.56|10
1623611960000|2021-06-13 19:19:20|15686.08|15566.08|15680.44|15560.44|15686.08|15566.08|15680.19|15560.19|9
1623611970000|2021-06-13 19:19:30|15680.53|15560.53|15681.29|15561.29|15681.29|15561.29|15680.48|15560.48|9
1623611980000|2021-06-13 19:19:40|15680.8|15560.8|15681.63|15561.63|15681.63|15561.63|15680.8|15560.8|9
1623611990000|2021-06-13 19:19:50|15681.75|15561.75|15679.66|15559.66|15682.23|15562.23|15679.66|15559.66|8
1623612000000|2021-06-13 19:20:00|15679.37|15559.37|15678.76|15558.76|15679.37|15559.37|15678.51|15558.51|9
1623612010000|2021-06-13 19:20:10|15678.64|15558.64|15681.09|15561.09|15681.09|15561.09|15677.99|15557.99|10
1623612020000|2021-06-13 19:20:20|15682.83|15562.83|15685.51|15565.51|15685.51|15565.51|15682.83|15562.83|10
1623612030000|2021-06-13 19:20:30|15686.17|15566.17|15688.4|15568.4|15688.47|15568.47|15686.17|15566.17|10
1623612040000|2021-06-13 19:20:40|15688.79|15568.79|15690.54|15570.54|15690.54|15570.54|15688.79|15568.79|10
1623612050000|2021-06-13 19:20:50|15690.35|15570.35|15689.96|15569.96|15690.35|15570.35|15689.26|15569.26|9
1623612060000|2021-06-13 19:21:00|15690.04|15570.04|15691.06|15571.06|15691.46|15571.46|15690.04|15570.04|10
1623612070000|2021-06-13 19:21:10|15690.74|15570.74|15689.68|15569.68|15690.74|15570.74|15689.68|15569.68|9
1623612080000|2021-06-13 19:21:20|15690.17|15570.17|15690.36|15570.36|15690.52|15570.52|15690.07|15570.07|10
1623612090000|2021-06-13 19:21:30|15690.38|15570.38|15689.03|15569.03|15690.38|15570.38|15689.03|15569.03|9
1623612100000|2021-06-13 19:21:40|15689.76|15569.76|15689.39|15569.39|15690.01|15570.01|15688.91|15568.91|10
1623612110000|2021-06-13 19:21:50|15689.34|15569.34|15689.32|15569.32|15689.74|15569.74|15689.14|15569.14|10
1623612120000|2021-06-13 19:22:00|15689.11|15569.11|15688.23|15568.23|15689.52|15569.52|15688.2|15568.2|10
1623612130000|2021-06-13 19:22:10|15688.24|15568.24|15688.02|15568.02|15688.31|15568.31|15687.58|15567.58|10
1623612140000|2021-06-13 19:22:20|15687.9|15567.9|15689.31|15569.31|15689.31|15569.31|15687.9|15567.9|9
1623612150000|2021-06-13 19:22:30|15689.25|15569.25|15689.44|15569.44|15689.51|15569.51|15688.58|15568.58|10
1623612160000|2021-06-13 19:22:40|15689.29|15569.29|15689.57|15569.57|15689.79|15569.79|15688.78|15568.78|9
1623612170000|2021-06-13 19:22:50|15688.94|15568.94|15689.01|15569.01|15689.01|15569.01|15688.51|15568.51|7
1623612180000|2021-06-13 19:23:00|15688.66|15568.66|15689.84|15569.84|15690.33|15570.33|15688.66|15568.66|9
1623612190000|2021-06-13 19:23:10|15689.3|15569.3|15692.27|15572.27|15692.27|15572.27|15689.3|15569.3|9
1623612200000|2021-06-13 19:23:20|15692.17|15572.17|15693.8|15573.8|15693.96|15573.96|15692.17|15572.17|9
1623612210000|2021-06-13 19:23:30|15693.84|15573.84|15694.96|15574.96|15695.55|15575.55|15693.84|15573.84|8
1623612220000|2021-06-13 19:23:40|15694.99|15574.99|15693.88|15573.88|15695.14|15575.14|15693.88|15573.88|9
1623612230000|2021-06-13 19:23:50|15693.76|15573.76|15693.54|15573.54|15694.22|15574.22|15693.07|15573.07|10
1623612240000|2021-06-13 19:24:00|15694.03|15574.03|15695.21|15575.21|15695.29|15575.29|15693.76|15573.76|8
1623612250000|2021-06-13 19:24:10|15695.04|15575.04|15694.27|15574.27|15695.12|15575.12|15694.26|15574.26|9
1623612260000|2021-06-13 19:24:20|15694.04|15574.04|15693.11|15573.11|15694.04|15574.04|15693.11|15573.11|7
1623612270000|2021-06-13 19:24:30|15693.16|15573.16|15693.52|15573.52|15693.53|15573.53|15693.16|15573.16|7
1623612280000|2021-06-13 19:24:40|15693.59|15573.59|15693.58|15573.58|15693.62|15573.62|15693.45|15573.45|8
1623612290000|2021-06-13 19:24:50|15693.23|15573.23|15690.13|15570.13|15693.31|15573.31|15690.13|15570.13|9
1623612300000|2021-06-13 19:25:00|15690.08|15570.08|15689.38|15569.38|15690.08|15570.08|15689.13|15569.13|10
1623612310000|2021-06-13 19:25:10|15689.26|15569.26|15689.88|15569.88|15690.05|15570.05|15689.26|15569.26|10
1623612320000|2021-06-13 19:25:20|15689.72|15569.72|15691.53|15571.53|15691.91|15571.91|15689.5|15569.5|8
1623612330000|2021-06-13 19:25:30|15691.45|15571.45|15694.08|15574.08|15694.08|15574.08|15691.45|15571.45|9
1623612340000|2021-06-13 19:25:40|15694.07|15574.07|15696.26|15576.26|15696.26|15576.26|15694.07|15574.07|10
1623612350000|2021-06-13 19:25:50|15696.28|15576.28|15698.7|15578.7|15698.7|15578.7|15696.28|15576.28|10
1623612360000|2021-06-13 19:26:00|15698.65|15578.65|15699.89|15579.89|15699.89|15579.89|15698.65|15578.65|10
1623612370000|2021-06-13 19:26:10|15700.02|15580.02|15700.36|15580.36|15700.98|15580.98|15700.02|15580.02|10
1623612380000|2021-06-13 19:26:20|15700.55|15580.55|15700.63|15580.63|15701|15581|15700.55|15580.55|9
1623612390000|2021-06-13 19:26:30|15700.59|15580.59|15700.84|15580.84|15701.53|15581.53|15700.59|15580.59|10
1623612400000|2021-06-13 19:26:40|15701.05|15581.05|15700.69|15580.69|15701.29|15581.29|15700.56|15580.56|10
1623612410000|2021-06-13 19:26:50|15700.84|15580.84|15702.96|15582.96|15703.78|15583.78|15700.84|15580.84|10
1623612420000|2021-06-13 19:27:00|15703.13|15583.13|15705.8|15585.8|15705.8|15585.8|15703.13|15583.13|10
1623612430000|2021-06-13 19:27:10|15706.02|15586.02|15706.89|15586.89|15707.05|15587.05|15706.02|15586.02|10
1623612440000|2021-06-13 19:27:20|15706.87|15586.87|15706.18|15586.18|15706.87|15586.87|15706.09|15586.09|10
1623612450000|2021-06-13 19:27:30|15705.74|15585.74|15706.53|15586.53|15706.73|15586.73|15705.74|15585.74|9
1623612460000|2021-06-13 19:27:40|15706.63|15586.63|15707.67|15587.67|15707.67|15587.67|15706.63|15586.63|9
1623612470000|2021-06-13 19:27:50|15707.19|15587.19|15707.23|15587.23|15707.46|15587.46|15707.12|15587.12|9
1623612480000|2021-06-13 19:28:00|15707.4|15587.4|15708.56|15588.56|15708.56|15588.56|15707.4|15587.4|10
1623612490000|2021-06-13 19:28:10|15708.76|15588.76|15709.81|15589.81|15709.93|15589.93|15708.76|15588.76|10
1623612500000|2021-06-13 19:28:20|15710.04|15590.04|15710.87|15590.87|15710.87|15590.87|15709.98|15589.98|10
1623612510000|2021-06-13 19:28:30|15711|15591|15711.03|15591.03|15711.04|15591.04|15710.46|15590.46|7
1623612520000|2021-06-13 19:28:40|15710.87|15590.87|15710.74|15590.74|15710.87|15590.87|15710.27|15590.27|9
1623612530000|2021-06-13 19:28:50|15711.07|15591.07|15711.28|15591.28|15711.42|15591.42|15710.66|15590.66|10
1623612540000|2021-06-13 19:29:00|15711.44|15591.44|15713.06|15593.06|15713.38|15593.38|15711.44|15591.44|10
1623612550000|2021-06-13 19:29:10|15713.14|15593.14|15713.05|15593.05|15713.41|15593.41|15713.03|15593.03|10
1623612560000|2021-06-13 19:29:20|15712.92|15592.92|15712.91|15592.91|15713.07|15593.07|15712.8|15592.8|8
1623612570000|2021-06-13 19:29:30|15712.86|15592.86|15712.66|15592.66|15712.86|15592.86|15712.64|15592.64|8
1623612580000|2021-06-13 19:29:40|15712.65|15592.65|15711.51|15591.51|15712.66|15592.66|15711.35|15591.35|10
1623612590000|2021-06-13 19:29:50|15711.32|15591.32|15710.6|15590.6|15711.32|15591.32|15710.6|15590.6|8
1623612600000|2021-06-13 19:30:00|15710.58|15590.58|15711.98|15591.98|15711.98|15591.98|15710.46|15590.46|9
1623612610000|2021-06-13 19:30:10|15712.47|15592.47|15714.44|15594.44|15714.44|15594.44|15712.47|15592.47|9
1623612620000|2021-06-13 19:30:20|15714.53|15594.53|15720.67|15600.67|15720.67|15600.67|15714.53|15594.53|10
1623612630000|2021-06-13 19:30:30|15722.09|15602.09|15725.68|15605.68|15725.68|15605.68|15722.09|15602.09|10
1623612640000|2021-06-13 19:30:40|15726.26|15606.26|15726.93|15606.93|15726.93|15606.93|15725.76|15605.76|9
1623612650000|2021-06-13 19:30:50|15727.57|15607.57|15728.73|15608.73|15728.8|15608.8|15727.57|15607.57|10
1623612660000|2021-06-13 19:31:00|15728.57|15608.57|15729.65|15609.65|15729.65|15609.65|15728.11|15608.11|10
1623612670000|2021-06-13 19:31:10|15730.04|15610.04|15731.68|15611.68|15731.68|15611.68|15730.04|15610.04|10
1623612680000|2021-06-13 19:31:20|15731.85|15611.85|15731.81|15611.81|15732.09|15612.09|15731.61|15611.61|9
1623612690000|2021-06-13 19:31:30|15731.77|15611.77|15736.97|15616.97|15736.97|15616.97|15731.55|15611.55|7
1623612700000|2021-06-13 19:31:40|15737.5|15617.5|15736.94|15616.94|15738.13|15618.13|15736.85|15616.85|10
1623612710000|2021-06-13 19:31:50|15736.63|15616.63|15737.7|15617.7|15738.12|15618.12|15736.51|15616.51|9
1623612720000|2021-06-13 19:32:00|15737.72|15617.72|15738.93|15618.93|15738.93|15618.93|15737.72|15617.72|9
1623612730000|2021-06-13 19:32:10|15739.12|15619.12|15741.03|15621.03|15741.03|15621.03|15739.12|15619.12|10
1623612740000|2021-06-13 19:32:20|15741.16|15621.16|15742.35|15622.35|15742.6|15622.6|15741.08|15621.08|9
1623612750000|2021-06-13 19:32:30|15742.53|15622.53|15743.24|15623.24|15743.26|15623.26|15742.53|15622.53|8
1623612760000|2021-06-13 19:32:40|15743.32|15623.32|15745.46|15625.46|15745.54|15625.54|15743.32|15623.32|10
1623612770000|2021-06-13 19:32:50|15745.32|15625.32|15744.65|15624.65|15745.32|15625.32|15744.57|15624.57|10
1623612780000|2021-06-13 19:33:00|15744.73|15624.73|15743.82|15623.82|15744.76|15624.76|15743.56|15623.56|10
1623612790000|2021-06-13 19:33:10|15743.78|15623.78|15741.61|15621.61|15743.78|15623.78|15741.31|15621.31|8
1623612800000|2021-06-13 19:33:20|15741.46|15621.46|15740.85|15620.85|15741.46|15621.46|15740.84|15620.84|10
1623612810000|2021-06-13 19:33:30|15740.44|15620.44|15739.86|15619.86|15740.5|15620.5|15739.86|15619.86|9
1623612820000|2021-06-13 19:33:40|15739.77|15619.77|15738.99|15618.99|15739.92|15619.92|15738.99|15618.99|8
1623612830000|2021-06-13 19:33:50|15738.86|15618.86|15738.65|15618.65|15738.86|15618.86|15738.65|15618.65|7
1623612840000|2021-06-13 19:34:00|15738.09|15618.09|15735.98|15615.98|15738.09|15618.09|15735.71|15615.71|10
1623612850000|2021-06-13 19:34:10|15735.42|15615.42|15733.58|15613.58|15735.42|15615.42|15733.58|15613.58|10
1623612860000|2021-06-13 19:34:20|15733.64|15613.64|15734.66|15614.66|15734.83|15614.83|15733.64|15613.64|10
1623612870000|2021-06-13 19:34:30|15735.18|15615.18|15734.98|15614.98|15735.93|15615.93|15734.98|15614.98|10
1623612880000|2021-06-13 19:34:40|15736.02|15616.02|15737.78|15617.78|15737.78|15617.78|15735.5|15615.5|10
1623612890000|2021-06-13 19:34:50|15737.64|15617.64|15738.61|15618.61|15738.83|15618.83|15737.64|15617.64|9
1623612900000|2021-06-13 19:35:00|15738.57|15618.57|15739.73|15619.73|15739.73|15619.73|15738.29|15618.29|7
1623612910000|2021-06-13 19:35:10|15740.19|15620.19|15745.06|15625.06|15745.06|15625.06|15740.14|15620.14|10
1623612920000|2021-06-13 19:35:20|15746.32|15626.32|15745.65|15625.65|15746.6|15626.6|15745.51|15625.51|10
1623612930000|2021-06-13 19:35:30|15745.6|15625.6|15746.28|15626.28|15746.4|15626.4|15745.6|15625.6|10
1623612940000|2021-06-13 19:35:40|15746.41|15626.41|15747.45|15627.45|15747.45|15627.45|15746.41|15626.41|10
1623612950000|2021-06-13 19:35:50|15747.65|15627.65|15747.05|15627.05|15747.65|15627.65|15747.05|15627.05|9
1623612960000|2021-06-13 19:36:00|15747.07|15627.07|15746.79|15626.79|15747.07|15627.07|15746.56|15626.56|8
1623612970000|2021-06-13 19:36:10|15746.8|15626.8|15746.5|15626.5|15747.11|15627.11|15746.5|15626.5|7
1623612980000|2021-06-13 19:36:20|15746.38|15626.38|15747.68|15627.68|15747.68|15627.68|15745.98|15625.98|9
1623612990000|2021-06-13 19:36:30|15748.18|15628.18|15747.44|15627.44|15748.18|15628.18|15747.44|15627.44|8
1623613000000|2021-06-13 19:36:40|15747.42|15627.42|15743.1|15623.1|15747.42|15627.42|15742.9|15622.9|10
1623613010000|2021-06-13 19:36:50|15742.64|15622.64|15740.12|15620.12|15742.64|15622.64|15740.05|15620.05|10
1623613020000|2021-06-13 19:37:00|15740.18|15620.18|15738.45|15618.45|15740.71|15620.71|15738.38|15618.38|10
1623613030000|2021-06-13 19:37:10|15739.2|15619.2|15741.56|15621.56|15741.67|15621.67|15739.2|15619.2|10
1623613040000|2021-06-13 19:37:20|15740.99|15620.99|15745.99|15625.99|15745.99|15625.99|15740.99|15620.99|10
1623613050000|2021-06-13 19:37:30|15746.05|15626.05|15746.13|15626.13|15746.13|15626.13|15745.81|15625.81|10
1623613060000|2021-06-13 19:37:40|15745.99|15625.99|15748.34|15628.34|15748.34|15628.34|15745.99|15625.99|10
1623613070000|2021-06-13 19:37:50|15747.94|15627.94|15748.35|15628.35|15748.52|15628.52|15747.88|15627.88|10
1623613080000|2021-06-13 19:38:00|15748.39|15628.39|15750.79|15630.79|15750.88|15630.88|15748.39|15628.39|10
1623613090000|2021-06-13 19:38:10|15750.62|15630.62|15749.96|15629.96|15750.77|15630.77|15749.96|15629.96|10
1623613100000|2021-06-13 19:38:20|15749.99|15629.99|15748.46|15628.46|15750.07|15630.07|15748.46|15628.46|10
1623613110000|2021-06-13 19:38:30|15748.09|15628.09|15748.46|15628.46|15748.59|15628.59|15747.53|15627.53|10
1623613120000|2021-06-13 19:38:40|15748.48|15628.48|15749.01|15629.01|15749.06|15629.06|15748.31|15628.31|10
1623613130000|2021-06-13 19:38:50|15749.22|15629.22|15749.64|15629.64|15749.69|15629.69|15749.22|15629.22|9
1623613140000|2021-06-13 19:39:00|15749.82|15629.82|15749.2|15629.2|15749.86|15629.86|15749.09|15629.09|10
1623613150000|2021-06-13 19:39:10|15749.1|15629.1|15746.49|15626.49|15749.1|15629.1|15746.49|15626.49|9
1623613160000|2021-06-13 19:39:20|15745.77|15625.77|15744.03|15624.03|15746|15626|15744.03|15624.03|9
1623613170000|2021-06-13 19:39:30|15744.04|15624.04|15744.88|15624.88|15745.11|15625.11|15744.04|15624.04|10
1623613180000|2021-06-13 19:39:40|15744.84|15624.84|15745.34|15625.34|15745.59|15625.59|15744.84|15624.84|9
1623613190000|2021-06-13 19:39:50|15745.62|15625.62|15744.53|15624.53|15745.62|15625.62|15744.46|15624.46|9
1623613200000|2021-06-13 19:40:00|15744.34|15624.34|15744.89|15624.89|15744.89|15624.89|15744.1|15624.1|10
1623613210000|2021-06-13 19:40:10|15745.15|15625.15|15745.29|15625.29|15745.48|15625.48|15745.11|15625.11|9
1623613220000|2021-06-13 19:40:20|15745.31|15625.31|15745.92|15625.92|15745.92|15625.92|15744.84|15624.84|10
1623613230000|2021-06-13 19:40:30|15746.02|15626.02|15746.79|15626.79|15746.81|15626.81|15746.02|15626.02|10
1623613240000|2021-06-13 19:40:40|15746.54|15626.54|15746.63|15626.63|15746.91|15626.91|15746.52|15626.52|9
1623613250000|2021-06-13 19:40:50|15746.37|15626.37|15746.85|15626.85|15747.32|15627.32|15746.37|15626.37|10
1623613260000|2021-06-13 19:41:00|15747.29|15627.29|15747.25|15627.25|15747.54|15627.54|15747.19|15627.19|9
1623613270000|2021-06-13 19:41:10|15747.3|15627.3|15747.62|15627.62|15747.78|15627.78|15746.93|15626.93|10
1623613280000|2021-06-13 19:41:20|15747.89|15627.89|15748.94|15628.94|15749.06|15629.06|15747.85|15627.85|9
1623613290000|2021-06-13 19:41:30|15749.27|15629.27|15749.41|15629.41|15749.59|15629.59|15749.27|15629.27|10
1623613300000|2021-06-13 19:41:40|15749.59|15629.59|15750.39|15630.39|15750.39|15630.39|15749.59|15629.59|9
1623613310000|2021-06-13 19:41:50|15750.37|15630.37|15748.37|15628.37|15750.49|15630.49|15748.37|15628.37|10
1623613320000|2021-06-13 19:42:00|15748.22|15628.22|15749.99|15629.99|15749.99|15629.99|15747.96|15627.96|10
1623613330000|2021-06-13 19:42:10|15750.45|15630.45|15751.66|15631.66|15751.66|15631.66|15750.45|15630.45|8
1623613340000|2021-06-13 19:42:20|15752.19|15632.19|15751.83|15631.83|15752.43|15632.43|15751.81|15631.81|9
1623613350000|2021-06-13 19:42:30|15751.65|15631.65|15750.88|15630.88|15751.67|15631.67|15750.61|15630.61|9
1623613360000|2021-06-13 19:42:40|15751.11|15631.11|15750.67|15630.67|15751.97|15631.97|15750.53|15630.53|9
1623613370000|2021-06-13 19:42:50|15750.72|15630.72|15749.14|15629.14|15750.9|15630.9|15749.1|15629.1|10
1623613380000|2021-06-13 19:43:00|15748.47|15628.47|15746.75|15626.75|15748.47|15628.47|15746.32|15626.32|10
1623613390000|2021-06-13 19:43:10|15746.49|15626.49|15749.55|15629.55|15749.55|15629.55|15746.4|15626.4|9
1623613400000|2021-06-13 19:43:20|15749.74|15629.74|15752.49|15632.49|15752.49|15632.49|15749.74|15629.74|10
1623613410000|2021-06-13 19:43:30|15752.6|15632.6|15754.25|15634.25|15754.25|15634.25|15752.6|15632.6|9
1623613420000|2021-06-13 19:43:40|15755.19|15635.19|15756.06|15636.06|15756.52|15636.52|15755.19|15635.19|8
1623613430000|2021-06-13 19:43:50|15755.39|15635.39|15755.57|15635.57|15755.8|15635.8|15754.89|15634.89|9
1623613440000|2021-06-13 19:44:00|15755.41|15635.41|15755.71|15635.71|15755.76|15635.76|15755.41|15635.41|10
1623613450000|2021-06-13 19:44:10|15755.14|15635.14|15754.93|15634.93|15755.28|15635.28|15754.64|15634.64|10
1623613460000|2021-06-13 19:44:20|15755|15635|15753.29|15633.29|15755|15635|15753.29|15633.29|10
1623613470000|2021-06-13 19:44:30|15752.99|15632.99|15758.64|15638.64|15758.64|15638.64|15752.99|15632.99|10
1623613480000|2021-06-13 19:44:40|15758.19|15638.19|15754.16|15634.16|15758.19|15638.19|15754.16|15634.16|10
1623613490000|2021-06-13 19:44:50|15754.07|15634.07|15757.44|15637.44|15757.45|15637.45|15754.07|15634.07|10
1623613500000|2021-06-13 19:45:00|15757.7|15637.7|15759.45|15639.45|15759.68|15639.68|15757.7|15637.7|10
1623613510000|2021-06-13 19:45:10|15759.18|15639.18|15760.05|15640.05|15760.05|15640.05|15757.78|15637.78|9
1623613520000|2021-06-13 19:45:20|15760.04|15640.04|15760.83|15640.83|15761.66|15641.66|15760.04|15640.04|10
1623613530000|2021-06-13 19:45:30|15760.48|15640.48|15761.04|15641.04|15761.04|15641.04|15760.18|15640.18|9
1623613540000|2021-06-13 19:45:40|15761.13|15641.13|15762.5|15642.5|15763.13|15643.13|15761.13|15641.13|10
1623613550000|2021-06-13 19:45:50|15762.44|15642.44|15764.09|15644.09|15764.09|15644.09|15762.44|15642.44|9
1623613560000|2021-06-13 19:46:00|15765.05|15645.05|15764.7|15644.7|15765.58|15645.58|15763.62|15643.62|10
1623613570000|2021-06-13 19:46:10|15764.5|15644.5|15770.21|15650.21|15770.21|15650.21|15764.5|15644.5|10
1623613580000|2021-06-13 19:46:20|15769.97|15649.97|15772.45|15652.45|15772.81|15652.81|15769.63|15649.63|10
1623613590000|2021-06-13 19:46:30|15772.49|15652.49|15772.13|15652.13|15774|15654|15772.13|15652.13|10
1623613600000|2021-06-13 19:46:40|15772.04|15652.04|15770.45|15650.45|15772.12|15652.12|15770.45|15650.45|10
1623613610000|2021-06-13 19:46:50|15770.43|15650.43|15768.45|15648.45|15770.89|15650.89|15767.4|15647.4|10
1623613620000|2021-06-13 19:47:00|15768.78|15648.78|15788.64|15668.64|15788.64|15668.64|15768.78|15648.78|10
1623613630000|2021-06-13 19:47:10|15788.66|15668.66|15785.41|15665.41|15788.67|15668.67|15784.99|15664.99|10
1623613640000|2021-06-13 19:47:20|15788.41|15668.41|15788.89|15668.89|15790.87|15670.87|15788.41|15668.41|10
1623613650000|2021-06-13 19:47:30|15788.46|15668.46|15789|15669|15789.72|15669.72|15788.46|15668.46|10
1623613660000|2021-06-13 19:47:40|15788.88|15668.88|15784.54|15664.54|15788.88|15668.88|15784.54|15664.54|10
1623613670000|2021-06-13 19:47:50|15784.15|15664.15|15783.96|15663.96|15784.85|15664.85|15783.96|15663.96|10
1623613680000|2021-06-13 19:48:00|15783.42|15663.42|15783.78|15663.78|15783.95|15663.95|15783.32|15663.32|9
1623613690000|2021-06-13 19:48:10|15784.43|15664.43|15791.18|15663.18|15791.18|15665.92|15784.26|15661.92|11
1623613700000|2021-06-13 19:48:20|15792.05|15664.05|15792.94|15664.94|15792.94|15664.94|15792.05|15664.05|7
1623613710000|2021-06-13 19:48:30|15793.16|15665.16|15793.59|15665.59|15793.59|15665.59|15792.9|15664.9|10
1623613720000|2021-06-13 19:48:40|15793.58|15665.58|15795.51|15667.51|15795.51|15667.51|15793.58|15665.58|10
1623613730000|2021-06-13 19:48:50|15795.76|15667.76|15797.71|15669.71|15797.86|15669.86|15795.76|15667.76|10
1623613740000|2021-06-13 19:49:00|15797.96|15669.96|15797.37|15669.37|15798.65|15670.65|15797.01|15669.01|8
1623613750000|2021-06-13 19:49:10|15796.72|15668.72|15797.89|15669.89|15798.12|15670.12|15796.72|15668.72|10
1623613760000|2021-06-13 19:49:20|15798.22|15670.22|15794.7|15666.7|15798.22|15670.22|15794.7|15666.7|10
1623613770000|2021-06-13 19:49:30|15794.81|15666.81|15798.33|15670.33|15798.33|15670.33|15794.81|15666.81|10
1623613780000|2021-06-13 19:49:40|15798.87|15670.87|15801.09|15673.09|15801.92|15673.92|15798.87|15670.87|10
1623613790000|2021-06-13 19:49:50|15801.04|15673.04|15801.98|15673.98|15802.46|15674.46|15800.3|15672.3|9
1623613800000|2021-06-13 19:50:00|15802.45|15674.45|15802.41|15674.41|15803.75|15675.75|15802.37|15674.37|10
1623613810000|2021-06-13 19:50:10|15802.34|15674.34|15797.87|15669.87|15802.66|15674.66|15797.87|15669.87|10
1623613820000|2021-06-13 19:50:20|15797.83|15669.83|15796.77|15668.77|15797.83|15669.83|15796.77|15668.77|10
1623613830000|2021-06-13 19:50:30|15796.72|15668.72|15796.03|15668.03|15797.15|15669.15|15795.72|15667.72|9
1623613840000|2021-06-13 19:50:40|15796.31|15668.31|15802.92|15674.92|15802.92|15674.92|15796.27|15668.27|10
1623613850000|2021-06-13 19:50:50|15802.75|15674.75|15809.49|15681.49|15809.49|15681.49|15802.71|15674.71|10
1623613860000|2021-06-13 19:51:00|15810.83|15682.83|15810.91|15682.91|15811.45|15683.45|15810.33|15682.33|10
1623613870000|2021-06-13 19:51:10|15812.22|15684.22|15814.28|15686.28|15814.89|15686.89|15812.22|15684.22|10
1623613880000|2021-06-13 19:51:20|15813.81|15685.81|15814.77|15686.77|15814.77|15686.77|15813.17|15685.17|8
1623613890000|2021-06-13 19:51:30|15815.32|15687.32|15820.18|15692.18|15820.18|15692.18|15815.32|15687.32|10
1623613900000|2021-06-13 19:51:40|15820.59|15692.59|15821.05|15693.05|15821.64|15693.64|15820.54|15692.54|10
1623613910000|2021-06-13 19:51:50|15821.09|15693.09|15818.19|15690.19|15821.25|15693.25|15818.19|15690.19|10
1623613920000|2021-06-13 19:52:00|15818.15|15690.15|15816.64|15688.64|15818.88|15690.88|15816.64|15688.64|10
1623613930000|2021-06-13 19:52:10|15816.41|15688.41|15814.52|15686.52|15816.41|15688.41|15814.14|15686.14|10
1623613940000|2021-06-13 19:52:20|15814.23|15686.23|15811.73|15683.73|15814.23|15686.23|15811.73|15683.73|10
1623613950000|2021-06-13 19:52:30|15811.75|15683.75|15810.43|15682.43|15811.75|15683.75|15809.76|15681.76|10
1623613960000|2021-06-13 19:52:40|15809.89|15681.89|15806.87|15678.87|15810.23|15682.23|15806.78|15678.78|10
1623613970000|2021-06-13 19:52:50|15806.83|15678.83|15803.42|15675.42|15806.83|15678.83|15803.41|15675.41|9
1623613980000|2021-06-13 19:53:00|15803.55|15675.55|15803.37|15675.37|15803.85|15675.85|15803.37|15675.37|10
1623613990000|2021-06-13 19:53:10|15803.34|15675.34|15803.91|15675.91|15803.92|15675.92|15803.34|15675.34|9
1623614000000|2021-06-13 19:53:20|15804.02|15676.02|15803.83|15675.83|15804.05|15676.05|15803.79|15675.79|10
1623614010000|2021-06-13 19:53:30|15803.84|15675.84|15804.67|15676.67|15804.9|15676.9|15803.51|15675.51|10
1623614020000|2021-06-13 19:53:40|15804.54|15676.54|15803.96|15675.96|15804.67|15676.67|15803.96|15675.96|8
1623614030000|2021-06-13 19:53:50|15803.42|15675.42|15802.85|15674.85|15803.42|15675.42|15802.73|15674.73|8
1623614040000|2021-06-13 19:54:00|15802.97|15674.97|15799.95|15671.95|15803.18|15675.18|15799.95|15671.95|9
1623614050000|2021-06-13 19:54:10|15799.45|15671.45|15799.29|15671.29|15799.91|15671.91|15799.29|15671.29|9
1623614060000|2021-06-13 19:54:20|15799.02|15671.02|15797.03|15669.03|15799.02|15671.02|15797.03|15669.03|10
1623614070000|2021-06-13 19:54:30|15796.73|15668.73|15795.09|15667.09|15796.73|15668.73|15794.89|15666.89|10
1623614080000|2021-06-13 19:54:40|15794.96|15666.96|15794.13|15666.13|15794.96|15666.96|15794.13|15666.13|8
1623614090000|2021-06-13 19:54:50|15794.1|15666.1|15791.52|15663.52|15794.1|15666.1|15791.4|15663.4|10
1623614100000|2021-06-13 19:55:00|15791.8|15663.8|15793.92|15665.92|15793.92|15665.92|15791.8|15663.8|10
1623614110000|2021-06-13 19:55:10|15793.06|15665.06|15793.66|15665.66|15793.67|15665.67|15793.06|15665.06|8
1623614120000|2021-06-13 19:55:20|15793.29|15665.29|15793.35|15665.35|15793.72|15665.72|15793.29|15665.29|10
1623614130000|2021-06-13 19:55:30|15793.31|15665.31|15794.46|15666.46|15794.46|15666.46|15792.94|15664.94|9
1623614140000|2021-06-13 19:55:40|15791.89|15663.89|15791.45|15663.45|15792.09|15664.09|15791.45|15663.45|10
1623614150000|2021-06-13 19:55:50|15791.16|15663.16|15790.41|15662.41|15791.16|15663.16|15790.29|15662.29|9
1623614160000|2021-06-13 19:56:00|15790.39|15662.39|15794.46|15666.46|15794.46|15666.46|15790.39|15662.39|9
1623614170000|2021-06-13 19:56:10|15794.4|15666.4|15796.66|15668.66|15796.66|15668.66|15794.4|15666.4|10
1623614180000|2021-06-13 19:56:20|15795.81|15667.81|15803.4|15675.4|15804.38|15676.38|15795.81|15667.81|10
1623614190000|2021-06-13 19:56:30|15803.23|15675.23|15802.27|15674.27|15803.23|15675.23|15801.55|15673.55|10
1623614200000|2021-06-13 19:56:40|15803|15675|15802.03|15674.03|15803|15675|15802.03|15674.03|10
1623614210000|2021-06-13 19:56:50|15802.41|15674.41|15802.67|15674.67|15802.67|15674.67|15802.02|15674.02|10
1623614220000|2021-06-13 19:57:00|15802.07|15674.07|15800.22|15672.22|15802.1|15674.1|15800.22|15672.22|10
1623614230000|2021-06-13 19:57:10|15799.96|15671.96|15799.39|15671.39|15800.33|15672.33|15799.36|15671.36|10
1623614240000|2021-06-13 19:57:20|15799.7|15671.7|15798.24|15670.24|15799.71|15671.71|15798.24|15670.24|10
1623614250000|2021-06-13 19:57:30|15798.1|15670.1|15797.96|15669.96|15798.1|15670.1|15797.29|15669.29|10
1623614260000|2021-06-13 19:57:40|15798.3|15670.3|15796.89|15668.89|15798.3|15670.3|15796.89|15668.89|10
1623614270000|2021-06-13 19:57:50|15796.68|15668.68|15792.97|15664.97|15796.68|15668.68|15792.97|15664.97|8
1623614280000|2021-06-13 19:58:00|15792.33|15664.33|15791.38|15663.38|15792.33|15664.33|15790.73|15662.73|10
1623614290000|2021-06-13 19:58:10|15791.58|15663.58|15791.88|15663.88|15792.45|15664.45|15791.58|15663.58|10
1623614300000|2021-06-13 19:58:20|15791.96|15663.96|15791.35|15663.35|15792.24|15664.24|15791.31|15663.31|10
1623614310000|2021-06-13 19:58:30|15791.06|15663.06|15790.22|15662.22|15791.13|15663.13|15790.21|15662.21|10
1623614320000|2021-06-13 19:58:40|15790.17|15662.17|15788.25|15660.25|15790.19|15662.19|15788.25|15660.25|9
1623614330000|2021-06-13 19:58:50|15787.56|15659.56|15786.99|15658.99|15788.05|15660.05|15786.99|15658.99|9
1623614340000|2021-06-13 19:59:00|15786.98|15658.98|15787.82|15659.82|15787.82|15659.82|15786.7|15658.7|9
1623614350000|2021-06-13 19:59:10|15788.07|15660.07|15788.08|15660.08|15788.08|15660.08|15787.21|15659.21|9
1623614360000|2021-06-13 19:59:20|15788.24|15660.24|15785.85|15657.85|15788.24|15660.24|15785.71|15657.71|8
1623614370000|2021-06-13 19:59:30|15785.84|15657.84|15786.83|15658.83|15787.16|15659.16|15785.84|15657.84|8
1623614380000|2021-06-13 19:59:40|15787.18|15659.18|15789.12|15661.12|15789.12|15661.12|15787.11|15659.11|10
1623614390000|2021-06-13 19:59:50|15789.14|15661.14|15795.12|15667.12|15795.12|15667.12|15789.14|15661.14|10
1623614400000|2021-06-13 20:00:00|15795.51|15667.51|15810.53|15682.53|15810.53|15682.53|15795.51|15667.51|10
1623614410000|2021-06-13 20:00:10|15810.98|15682.98|15823.81|15695.81|15823.81|15695.81|15810.87|15682.87|10
1623614420000|2021-06-13 20:00:20|15823.43|15695.43|15829.57|15701.57|15829.57|15701.57|15823.43|15695.43|10
1623614430000|2021-06-13 20:00:30|15830.68|15702.68|15833.45|15705.45|15834.95|15706.95|15830.68|15702.68|10
1623614440000|2021-06-13 20:00:40|15834.27|15706.27|15833.47|15705.47|15834.42|15706.42|15832.6|15704.6|10
1623614450000|2021-06-13 20:00:50|15833.43|15705.43|15831.82|15703.82|15833.43|15705.43|15831.75|15703.75|10
1623614460000|2021-06-13 20:01:00|15831.77|15703.77|15832.1|15704.1|15837.03|15709.03|15831.77|15703.77|10
1623614470000|2021-06-13 20:01:10|15831.69|15703.69|15831.49|15703.49|15831.77|15703.77|15830.83|15702.83|10
1623614480000|2021-06-13 20:01:20|15830.95|15702.95|15831.71|15703.71|15832.4|15704.4|15829.84|15701.84|10
1623614490000|2021-06-13 20:01:30|15831.42|15703.42|15830.37|15702.37|15831.42|15703.42|15830.37|15702.37|10
1623614500000|2021-06-13 20:01:40|15830.2|15702.2|15830.82|15702.82|15831.2|15703.2|15829.78|15701.78|10
1623614510000|2021-06-13 20:01:50|15831.3|15703.3|15833.92|15705.92|15833.92|15705.92|15831.3|15703.3|10
1623614520000|2021-06-13 20:02:00|15832.75|15704.75|15839.67|15711.67|15839.67|15711.67|15832.61|15704.61|10
1623614530000|2021-06-13 20:02:10|15839.11|15711.11|15840.27|15712.27|15841.42|15713.42|15837.73|15709.73|10
1623614540000|2021-06-13 20:02:20|15838.54|15710.54|15838.41|15710.41|15840.94|15712.94|15838.31|15710.31|10
1623614550000|2021-06-13 20:02:30|15838.69|15710.69|15844.05|15716.05|15844.78|15716.78|15838.69|15710.69|10
1623614560000|2021-06-13 20:02:40|15844.33|15716.33|15857.91|15729.91|15857.91|15729.91|15844.33|15716.33|10
1623614570000|2021-06-13 20:02:50|15857.98|15729.98|15851.92|15723.92|15858.86|15730.86|15851.92|15723.92|10
1623614580000|2021-06-13 20:03:00|15851.49|15723.49|15842.6|15714.6|15851.49|15723.49|15842.6|15714.6|10
1623614590000|2021-06-13 20:03:10|15842.73|15714.73|15835.67|15707.67|15842.73|15714.73|15835.67|15707.67|10
1623614600000|2021-06-13 20:03:20|15832.52|15704.52|15827.81|15699.81|15833.06|15705.06|15827.39|15699.39|10
1623614610000|2021-06-13 20:03:30|15827.85|15699.85|15826.58|15698.58|15828.79|15700.79|15826.21|15698.21|10
1623614620000|2021-06-13 20:03:40|15826.06|15698.06|15824.96|15696.96|15826.06|15698.06|15823.55|15695.55|10
1623614630000|2021-06-13 20:03:50|15825.04|15697.04|15826.3|15698.3|15826.38|15698.38|15825.04|15697.04|10
1623614640000|2021-06-13 20:04:00|15826.02|15698.02|15834.57|15706.57|15834.57|15706.57|15826.02|15698.02|10
1623614650000|2021-06-13 20:04:10|15834.63|15706.63|15844.1|15716.1|15844.1|15716.1|15834.63|15706.63|10
1623614660000|2021-06-13 20:04:20|15844.07|15716.07|15845.41|15717.41|15845.53|15717.53|15844.07|15716.07|10
1623614670000|2021-06-13 20:04:30|15845.07|15717.07|15849.1|15721.1|15849.1|15721.1|15836.45|15708.45|10
1623614680000|2021-06-13 20:04:40|15854.95|15726.95|15870.75|15742.75|15872.83|15744.83|15854.75|15726.75|10
1623614690000|2021-06-13 20:04:50|15871.09|15743.09|15887.17|15759.17|15887.66|15759.66|15870.29|15742.29|10
1623614700000|2021-06-13 20:05:00|15888.31|15760.31|15915.8|15787.8|15917.08|15789.08|15888.31|15760.31|10
1623614710000|2021-06-13 20:05:10|15915.17|15787.17|15932.16|15804.16|15932.16|15804.16|15915.17|15787.17|10
1623614720000|2021-06-13 20:05:20|15935.02|15807.02|15942.21|15814.21|15943.98|15815.98|15935.02|15807.02|10
1623614730000|2021-06-13 20:05:30|15940.85|15812.85|15934.95|15806.95|15941.82|15813.82|15934.95|15806.95|10
1623614740000|2021-06-13 20:05:40|15933.83|15805.83|15933.38|15805.38|15934.54|15806.54|15930.54|15802.54|10
1623614750000|2021-06-13 20:05:50|15932.29|15804.29|15936.84|15808.84|15938.31|15810.31|15932.29|15804.29|10
1623614760000|2021-06-13 20:06:00|15937.95|15809.95|15965.13|15837.13|15965.13|15837.13|15936.07|15808.07|10
1623614770000|2021-06-13 20:06:10|15963.48|15835.48|15968.66|15840.66|15972.28|15844.28|15963.48|15835.48|10
1623614780000|2021-06-13 20:06:20|15969.2|15841.2|15974.95|15846.95|15976.32|15848.32|15969.2|15841.2|10
1623614790000|2021-06-13 20:06:30|15974.78|15846.78|15969.16|15841.16|15975.14|15847.14|15969.16|15841.16|10
1623614800000|2021-06-13 20:06:40|15969.27|15841.27|15988.61|15860.61|15988.61|15860.61|15969.27|15841.27|10
1623614810000|2021-06-13 20:06:50|15989.85|15861.85|16014.68|15886.68|16014.68|15886.68|15989.85|15861.85|10
1623614820000|2021-06-13 20:07:00|16016.26|15888.26|16013.24|15885.24|16019.87|15891.87|16013.24|15885.24|10
1623614830000|2021-06-13 20:07:10|16013.38|15885.38|15999.35|15871.35|16013.48|15885.48|15999.35|15871.35|10
1623614840000|2021-06-13 20:07:20|15999.49|15871.49|16004.79|15876.79|16004.79|15876.79|15997.47|15869.47|10
1623614850000|2021-06-13 20:07:30|16005.09|15877.09|16004.78|15876.78|16006.02|15878.02|16004.27|15876.27|9
1623614860000|2021-06-13 20:07:40|16004.3|15876.3|16000.17|15872.17|16005.05|15877.05|16000.17|15872.17|10
1623614870000|2021-06-13 20:07:50|16001.73|15873.73|16007.95|15879.95|16007.95|15879.95|16001.73|15873.73|10
1623614880000|2021-06-13 20:08:00|16008.54|15880.54|16014.77|15886.77|16014.77|15886.77|16008.54|15880.54|10
1623614890000|2021-06-13 20:08:10|16016.39|15888.39|16022.04|15894.04|16023.8|15895.8|16016.39|15888.39|10
1623614900000|2021-06-13 20:08:20|16021.79|15893.79|16036.89|15908.89|16036.89|15908.89|16021.19|15893.19|10
1623614910000|2021-06-13 20:08:30|16036.52|15908.52|16075.66|15947.66|16075.66|15947.66|16029.01|15901.01|10
1623614920000|2021-06-13 20:08:40|16074.25|15946.25|16102.15|15974.15|16102.15|15974.15|16069.9|15941.9|10
1623614930000|2021-06-13 20:08:50|16107.29|15979.29|16117.4|15989.4|16117.93|15989.93|16107.29|15979.29|10
1623614940000|2021-06-13 20:09:00|16119.9|15991.9|16149.45|16021.45|16149.45|16021.45|16119.9|15991.9|10
1623614950000|2021-06-13 20:09:10|16151.72|16023.72|16174.31|16046.31|16174.31|16046.31|16151.72|16023.72|10
1623614960000|2021-06-13 20:09:20|16175.87|16047.87|16202.44|16074.44|16202.44|16074.44|16175.87|16047.87|10
1623614970000|2021-06-13 20:09:30|16220.94|16092.94|16244.83|16116.83|16244.83|16116.83|16220.94|16092.94|10
1623614980000|2021-06-13 20:09:40|16243.95|16115.95|16241.4|16113.4|16246.79|16118.79|16241.24|16113.24|10
1623614990000|2021-06-13 20:09:50|16239.04|16111.04|16197.62|16069.62|16239.04|16111.04|16197.62|16069.62|10
1623615000000|2021-06-13 20:10:00|16195.03|16067.03|16187.24|16059.24|16195.52|16067.52|16187.24|16059.24|10
1623615010000|2021-06-13 20:10:10|16185.71|16057.71|16173.64|16045.64|16186.38|16058.38|16173.64|16045.64|10
1623615020000|2021-06-13 20:10:20|16173.42|16045.42|16158.15|16030.15|16175.12|16047.12|16158.15|16030.15|10
1623615030000|2021-06-13 20:10:30|16156.8|16028.8|16148.03|16020.03|16156.8|16028.8|16145.42|16017.42|10
1623615040000|2021-06-13 20:10:40|16145.63|16017.63|16131.49|16003.49|16145.63|16017.63|16131.49|16003.49|10
1623615050000|2021-06-13 20:10:50|16129.49|16001.49|16134.33|16006.33|16134.33|16006.33|16128.97|16000.97|10
1623615060000|2021-06-13 20:11:00|16132.8|16004.8|16145.59|16017.59|16145.59|16017.59|16132.3|16004.3|10
1623615070000|2021-06-13 20:11:10|16148.69|16020.69|16151.68|16023.68|16151.68|16023.68|16145.46|16017.46|10
1623615080000|2021-06-13 20:11:20|16152.45|16024.45|16155.97|16027.97|16157.07|16029.07|16152.31|16024.31|10
1623615090000|2021-06-13 20:11:30|16156.53|16028.53|16159.24|16031.24|16159.84|16031.84|16156.44|16028.44|10
1623615100000|2021-06-13 20:11:40|16160.02|16032.02|16156.12|16028.12|16160.02|16032.02|16156.12|16028.12|10
1623615110000|2021-06-13 20:11:50|16158.01|16030.01|16152.15|16024.15|16158.01|16030.01|16151.62|16023.62|10
1623615120000|2021-06-13 20:12:00|16152.66|16024.66|16138.02|16010.02|16152.88|16024.88|16138.02|16010.02|10
1623615130000|2021-06-13 20:12:10|16138.57|16010.57|16130.97|16002.97|16138.57|16010.57|16130.97|16002.97|10
1623615140000|2021-06-13 20:12:20|16129.88|16001.88|16124.02|15996.02|16129.88|16001.88|16124.02|15996.02|10
1623615150000|2021-06-13 20:12:30|16124.21|15996.21|16125.31|15997.31|16125.31|15997.31|16121.79|15993.79|10
1623615160000|2021-06-13 20:12:40|16125.12|15997.12|16135.75|16007.75|16135.75|16007.75|16124.96|15996.96|10
1623615170000|2021-06-13 20:12:50|16135.92|16007.92|16138.57|16010.57|16138.76|16010.76|16135.92|16007.92|10
1623615180000|2021-06-13 20:13:00|16138.15|16010.15|16149.61|16021.61|16149.61|16021.61|16137.77|16009.77|10
1623615190000|2021-06-13 20:13:10|16150.43|16022.43|16159.61|16031.61|16160.49|16032.49|16150.43|16022.43|10
1623615200000|2021-06-13 20:13:20|16161.98|16033.98|16157.9|16029.9|16161.98|16033.98|16157.9|16029.9|10
1623615210000|2021-06-13 20:13:30|16157.47|16029.47|16160.63|16032.63|16160.63|16032.63|16157.47|16029.47|10
1623615220000|2021-06-13 20:13:40|16162.23|16034.23|16162.41|16034.41|16164.54|16036.54|16161.27|16033.27|10
1623615230000|2021-06-13 20:13:50|16161.34|16033.34|16164.02|16036.02|16164.12|16036.12|16161.34|16033.34|10
1623615240000|2021-06-13 20:14:00|16164.91|16036.91|16161.03|16033.03|16164.91|16036.91|16161.03|16033.03|10
1623615250000|2021-06-13 20:14:10|16161.01|16033.01|16159.7|16031.7|16161.01|16033.01|16158.43|16030.43|10
1623615260000|2021-06-13 20:14:20|16159.57|16031.57|16166.79|16038.79|16166.79|16038.79|16159.49|16031.49|10
1623615270000|2021-06-13 20:14:30|16166.85|16038.85|16179.79|16051.79|16179.79|16051.79|16166.85|16038.85|10
1623615280000|2021-06-13 20:14:40|16179.49|16051.49|16185.73|16057.73|16185.73|16057.73|16177.86|16049.86|10
1623615290000|2021-06-13 20:14:50|16188.28|16060.28|16203.13|16075.13|16203.13|16075.13|16188.16|16060.16|10
1623615300000|2021-06-13 20:15:00|16202.72|16074.72|16221.16|16093.16|16221.16|16093.16|16202.72|16074.72|10
1623615310000|2021-06-13 20:15:10|16222.5|16094.5|16231.4|16103.4|16231.4|16103.4|16222.5|16094.5|10
1623615320000|2021-06-13 20:15:20|16230.24|16102.24|16195.87|16067.87|16230.24|16102.24|16195.87|16067.87|10
1623615330000|2021-06-13 20:15:30|16192.74|16064.74|16189.73|16061.73|16193.16|16065.16|16189.73|16061.73|10
1623615340000|2021-06-13 20:15:40|16188.26|16060.26|16179.6|16051.6|16188.26|16060.26|16179.6|16051.6|10
1623615350000|2021-06-13 20:15:50|16178.52|16050.52|16174.16|16046.16|16178.52|16050.52|16174.16|16046.16|9
1623615360000|2021-06-13 20:16:00|16173.78|16045.78|16175.12|16047.12|16176.51|16048.51|16173.78|16045.78|10
1623615370000|2021-06-13 20:16:10|16174.75|16046.75|16169.72|16041.72|16175.3|16047.3|16169.6|16041.6|10
1623615380000|2021-06-13 20:16:20|16169.67|16041.67|16168.01|16040.01|16169.67|16041.67|16165.26|16037.26|10
1623615390000|2021-06-13 20:16:30|16167.86|16039.86|16163.84|16035.84|16167.86|16039.86|16163.61|16035.61|10
1623615400000|2021-06-13 20:16:40|16164.28|16036.28|16163.72|16035.72|16165.12|16037.12|16162.89|16034.89|10
1623615410000|2021-06-13 20:16:50|16163.47|16035.47|16155.81|16027.81|16163.47|16035.47|16155.65|16027.65|10
1623615420000|2021-06-13 20:17:00|16154.38|16026.38|16145.18|16017.18|16154.38|16026.38|16145.18|16017.18|10
1623615430000|2021-06-13 20:17:10|16145.13|16017.13|16142.07|16014.07|16145.13|16017.13|16141.26|16013.26|10
1623615440000|2021-06-13 20:17:20|16141.69|16013.69|16146.77|16018.77|16147.21|16019.21|16141.69|16013.69|10
1623615450000|2021-06-13 20:17:30|16146.88|16018.88|16166.57|16038.57|16166.57|16038.57|16146.68|16018.68|10
1623615460000|2021-06-13 20:17:40|16167.22|16039.22|16170.72|16042.72|16174.11|16046.11|16167.22|16039.22|10
1623615470000|2021-06-13 20:17:50|16170.12|16042.12|16166.64|16038.64|16170.52|16042.52|16166.64|16038.64|10
1623615480000|2021-06-13 20:18:00|16166.61|16038.61|16161.63|16033.63|16166.61|16038.61|16161.63|16033.63|10
1623615490000|2021-06-13 20:18:10|16161.48|16033.48|16158.69|16030.69|16161.48|16033.48|16158.54|16030.54|9
1623615500000|2021-06-13 20:18:20|16158.59|16030.59|16156.21|16028.21|16159.07|16031.07|16155.89|16027.89|10
1623615510000|2021-06-13 20:18:30|16157.18|16029.18|16152.58|16024.58|16157.18|16029.18|16150.93|16022.93|10
1623615520000|2021-06-13 20:18:40|16152.18|16024.18|16144.3|16016.3|16152.18|16024.18|16143.93|16015.93|10
1623615530000|2021-06-13 20:18:50|16143.88|16015.88|16138.5|16010.5|16143.88|16015.88|16138.16|16010.16|10
1623615540000|2021-06-13 20:19:00|16137.8|16009.8|16144.08|16016.08|16144.08|16016.08|16136.56|16008.56|10
1623615550000|2021-06-13 20:19:10|16144.05|16016.05|16142.86|16014.86|16145.04|16017.04|16142.86|16014.86|10
1623615560000|2021-06-13 20:19:20|16143.02|16015.02|16141.11|16013.11|16143.02|16015.02|16140.27|16012.27|10
1623615570000|2021-06-13 20:19:30|16138.43|16010.43|16139.23|16011.23|16139.23|16011.23|16136.87|16008.87|10
1623615580000|2021-06-13 20:19:40|16138.92|16010.92|16135.24|16007.24|16138.92|16010.92|16134.11|16006.11|10
1623615590000|2021-06-13 20:19:50|16135.04|16007.04|16128.4|16000.4|16135.04|16007.04|16127.61|15999.61|9
1623615600000|2021-06-13 20:20:00|16127.51|15999.51|16132.29|16004.29|16132.29|16004.29|16124.89|15996.89|10
1623615610000|2021-06-13 20:20:10|16132.65|16004.65|16131.46|16003.46|16134.32|16006.32|16131.46|16003.46|9
1623615620000|2021-06-13 20:20:20|16131.34|16003.34|16125.56|15997.56|16131.34|16003.34|16125.56|15997.56|10
1623615630000|2021-06-13 20:20:30|16124.59|15996.59|16122.9|15994.9|16124.59|15996.59|16122.9|15994.9|10
1623615640000|2021-06-13 20:20:40|16123.25|15995.25|16120.57|15992.57|16123.25|15995.25|16119.86|15991.86|10
1623615650000|2021-06-13 20:20:50|16120.3|15992.3|16118.59|15990.59|16120.3|15992.3|16118.24|15990.24|10
1623615660000|2021-06-13 20:21:00|16122.31|15994.31|16129.92|16001.92|16132.74|16004.74|16122.31|15994.31|10
1623615670000|2021-06-13 20:21:10|16129.11|16001.11|16127.87|15999.87|16129.49|16001.49|16127.56|15999.56|10
1623615680000|2021-06-13 20:21:20|16128.14|16000.14|16120.61|15992.61|16128.14|16000.14|16120.61|15992.61|10
1623615690000|2021-06-13 20:21:30|16120.9|15992.9|16118.94|15990.94|16120.9|15992.9|16118.94|15990.94|10
1623615700000|2021-06-13 20:21:40|16120.02|15992.02|16117.11|15989.11|16120.02|15992.02|16116.84|15988.84|10
1623615710000|2021-06-13 20:21:50|16117.38|15989.38|16119.62|15991.62|16119.62|15991.62|16117.24|15989.24|10
1623615720000|2021-06-13 20:22:00|16119.68|15991.68|16117.64|15989.64|16119.74|15991.74|16117.53|15989.53|10
1623615730000|2021-06-13 20:22:10|16117.55|15989.55|16118.9|15990.9|16118.9|15990.9|16116.23|15988.23|10
1623615740000|2021-06-13 20:22:20|16117.89|15989.89|16115.67|15987.67|16118.24|15990.24|16115.61|15987.61|10
1623615750000|2021-06-13 20:22:30|16115.91|15987.91|16117.61|15989.61|16117.73|15989.73|16115.91|15987.91|10
1623615760000|2021-06-13 20:22:40|16117.74|15989.74|16120.33|15992.33|16120.33|15992.33|16117.22|15989.22|10
1623615770000|2021-06-13 20:22:50|16121.82|15993.82|16123.57|15995.57|16124.59|15996.59|16121.82|15993.82|10
1623615780000|2021-06-13 20:23:00|16123.89|15995.89|16135.09|16007.09|16135.09|16007.09|16123.75|15995.75|10
1623615790000|2021-06-13 20:23:10|16135.83|16007.83|16154.8|16026.8|16154.8|16026.8|16135.83|16007.83|10
1623615800000|2021-06-13 20:23:20|16155.81|16027.81|16164.61|16036.61|16164.61|16036.61|16155.81|16027.81|10
1623615810000|2021-06-13 20:23:30|16164.21|16036.21|16159.99|16031.99|16164.49|16036.49|16159.99|16031.99|10
1623615820000|2021-06-13 20:23:40|16160.17|16032.17|16153.9|16025.9|16160.17|16032.17|16153.9|16025.9|10
1623615830000|2021-06-13 20:23:50|16153.74|16025.74|16150.29|16022.29|16153.74|16025.74|16150.08|16022.08|10
1623615840000|2021-06-13 20:24:00|16149.54|16021.54|16151.11|16023.11|16151.24|16023.24|16148.71|16020.71|10
1623615850000|2021-06-13 20:24:10|16151.07|16023.07|16152.25|16024.25|16154.23|16026.23|16151.07|16023.07|10
1623615860000|2021-06-13 20:24:20|16153.87|16025.87|16144.25|16016.25|16153.87|16025.87|16144.25|16016.25|10
1623615870000|2021-06-13 20:24:30|16144.2|16016.2|16142.07|16014.07|16144.2|16016.2|16141.76|16013.76|10
1623615880000|2021-06-13 20:24:40|16141.19|16013.19|16142.36|16014.36|16142.67|16014.67|16140.95|16012.95|10
1623615890000|2021-06-13 20:24:50|16142.61|16014.61|16145.27|16017.27|16145.27|16017.27|16142.61|16014.61|10
1623615900000|2021-06-13 20:25:00|16144.18|16016.18|16146.01|16018.01|16146.01|16018.01|16144.18|16016.18|10
1623615910000|2021-06-13 20:25:10|16146.52|16018.52|16146.01|16018.01|16147.16|16019.16|16146.01|16018.01|10
1623615920000|2021-06-13 20:25:20|16146.28|16018.28|16145.59|16017.59|16146.9|16018.9|16145.56|16017.56|10
1623615930000|2021-06-13 20:25:30|16145.1|16017.1|16141.19|16013.19|16145.1|16017.1|16141.19|16013.19|10
1623615940000|2021-06-13 20:25:40|16140.89|16012.89|16135.73|16007.73|16140.89|16012.89|16134.89|16006.89|10
1623615950000|2021-06-13 20:25:50|16134.99|16006.99|16133.17|16005.17|16134.99|16006.99|16132.61|16004.61|10
1623615960000|2021-06-13 20:26:00|16133.12|16005.12|16133.71|16005.71|16133.71|16005.71|16130.62|16002.62|10
1623615970000|2021-06-13 20:26:10|16133.35|16005.35|16136.47|16008.47|16136.47|16008.47|16132.99|16004.99|10
1623615980000|2021-06-13 20:26:20|16136.48|16008.48|16139.06|16011.06|16139.06|16011.06|16136.48|16008.48|7
1623615990000|2021-06-13 20:26:30|16140.35|16012.35|16141.81|16013.81|16142.81|16014.81|16140.35|16012.35|10
1623616000000|2021-06-13 20:26:40|16141.4|16013.4|16141.05|16013.05|16141.4|16013.4|16140.27|16012.27|9
1623616010000|2021-06-13 20:26:50|16140.6|16012.6|16141.21|16013.21|16141.31|16013.31|16140.6|16012.6|10
1623616020000|2021-06-13 20:27:00|16141.11|16013.11|16144.2|16016.2|16144.2|16016.2|16141.11|16013.11|10
1623616030000|2021-06-13 20:27:10|16144.9|16016.9|16145.54|16017.54|16146.86|16018.86|16144.9|16016.9|10
1623616040000|2021-06-13 20:27:20|16145.63|16017.63|16147.32|16019.32|16147.32|16019.32|16145.63|16017.63|10
1623616050000|2021-06-13 20:27:30|16147.25|16019.25|16148.09|16020.09|16148.22|16020.22|16146.55|16018.55|10
1623616060000|2021-06-13 20:27:40|16147.91|16019.91|16149.14|16021.14|16149.14|16021.14|16147.61|16019.61|10
1623616070000|2021-06-13 20:27:50|16149.16|16021.16|16150.32|16022.32|16150.42|16022.42|16149.16|16021.16|10
1623616080000|2021-06-13 20:28:00|16150.69|16022.69|16151.62|16023.62|16151.62|16023.62|16150.46|16022.46|10
1623616090000|2021-06-13 20:28:10|16151.26|16023.26|16150.28|16022.28|16151.39|16023.39|16150.28|16022.28|9
1623616100000|2021-06-13 20:28:20|16151.12|16023.12|16149.94|16021.94|16151.68|16023.68|16149.94|16021.94|10
1623616110000|2021-06-13 20:28:30|16149.63|16021.63|16150.02|16022.02|16150.39|16022.39|16149.63|16021.63|10
1623616120000|2021-06-13 20:28:40|16149.59|16021.59|16156.14|16028.14|16156.26|16028.26|16149.59|16021.59|10
1623616130000|2021-06-13 20:28:50|16156.21|16028.21|16159.75|16031.75|16159.98|16031.98|16156.21|16028.21|10
1623616140000|2021-06-13 20:29:00|16159.77|16031.77|16158.74|16030.74|16161.12|16033.12|16158.74|16030.74|10
1623616150000|2021-06-13 20:29:10|16157.65|16029.65|16160.75|16032.75|16160.75|16032.75|16157.65|16029.65|10
1623616160000|2021-06-13 20:29:20|16160.81|16032.81|16162.25|16034.25|16162.25|16034.25|16160.81|16032.81|9
1623616170000|2021-06-13 20:29:30|16162.65|16034.65|16160.92|16032.92|16162.65|16034.65|16160.92|16032.92|10
1623616180000|2021-06-13 20:29:40|16161.73|16033.73|16163.31|16035.31|16163.4|16035.4|16161.44|16033.44|10
1623616190000|2021-06-13 20:29:50|16163.65|16035.65|16161.05|16033.05|16163.65|16035.65|16161.05|16033.05|10
1623616200000|2021-06-13 20:30:00|16160.93|16032.93|16168.73|16040.73|16168.73|16040.73|16160.65|16032.65|10
1623616210000|2021-06-13 20:30:10|16169.75|16041.75|16180.46|16052.46|16180.46|16052.46|16169.75|16041.75|10
1623616220000|2021-06-13 20:30:20|16182.68|16054.68|16187.59|16059.59|16187.59|16059.59|16182.68|16054.68|10
1623616230000|2021-06-13 20:30:30|16191.28|16063.28|16194.22|16066.22|16194.22|16066.22|16190.31|16062.31|10
1623616240000|2021-06-13 20:30:40|16194.82|16066.82|16202.43|16074.43|16202.43|16074.43|16194.82|16066.82|10
1623616250000|2021-06-13 20:30:50|16203.19|16075.19|16209.4|16081.4|16209.4|16081.4|16203.19|16075.19|10
1623616260000|2021-06-13 20:31:00|16208.45|16080.45|16208.23|16080.23|16210.55|16082.55|16208.23|16080.23|10
1623616270000|2021-06-13 20:31:10|16208.59|16080.59|16205.77|16077.77|16209.19|16081.19|16205.77|16077.77|10
1623616280000|2021-06-13 20:31:20|16205.27|16077.27|16199.41|16071.41|16205.27|16077.27|16199.41|16071.41|10
1623616290000|2021-06-13 20:31:30|16199.34|16071.34|16196.64|16068.64|16199.34|16071.34|16196.64|16068.64|10
1623616300000|2021-06-13 20:31:40|16195.82|16067.82|16189.46|16061.46|16196.53|16068.53|16189.46|16061.46|10
1623616310000|2021-06-13 20:31:50|16189.33|16061.33|16187.27|16059.27|16189.33|16061.33|16186.78|16058.78|10
1623616320000|2021-06-13 20:32:00|16187.08|16059.08|16189.71|16061.71|16189.71|16061.71|16186.51|16058.51|10
1623616330000|2021-06-13 20:32:10|16189.7|16061.7|16190.46|16062.46|16190.78|16062.78|16189.55|16061.55|10
1623616340000|2021-06-13 20:32:20|16191.15|16063.15|16198.54|16070.54|16198.54|16070.54|16191.15|16063.15|10
1623616350000|2021-06-13 20:32:30|16198.69|16070.69|16194.37|16066.37|16198.69|16070.69|16194.37|16066.37|10
1623616360000|2021-06-13 20:32:40|16193.26|16065.26|16193.2|16065.2|16194.59|16066.59|16193|16065|10
1623616370000|2021-06-13 20:32:50|16193.82|16065.82|16194.47|16066.47|16194.47|16066.47|16193.44|16065.44|10
1623616380000|2021-06-13 20:33:00|16194.48|16066.48|16190.87|16062.87|16194.75|16066.75|16190.66|16062.66|10
1623616390000|2021-06-13 20:33:10|16191.76|16063.76|16193.59|16065.59|16193.59|16065.59|16191.18|16063.18|10
1623616400000|2021-06-13 20:33:20|16193.45|16065.45|16192.13|16064.13|16193.7|16065.7|16192.13|16064.13|9
1623616410000|2021-06-13 20:33:30|16192.02|16064.02|16190.36|16062.36|16192.36|16064.36|16189.73|16061.73|10
1623616420000|2021-06-13 20:33:40|16190.32|16062.32|16188.98|16060.98|16190.58|16062.58|16187.34|16059.34|10
1623616430000|2021-06-13 20:33:50|16188.84|16060.84|16189.64|16061.64|16190.28|16062.28|16188.84|16060.84|9
1623616440000|2021-06-13 20:34:00|16189.42|16061.42|16189.06|16061.06|16189.61|16061.61|16188.87|16060.87|10
1623616450000|2021-06-13 20:34:10|16189.85|16061.85|16193.37|16065.37|16193.46|16065.46|16189.85|16061.85|10
1623616460000|2021-06-13 20:34:20|16193.08|16065.08|16195.79|16067.79|16195.79|16067.79|16193.08|16065.08|9
1623616470000|2021-06-13 20:34:30|16195.48|16067.48|16198.03|16070.03|16198.03|16070.03|16195.32|16067.32|9
1623616480000|2021-06-13 20:34:40|16198.84|16070.84|16203.13|16075.13|16203.13|16075.13|16198.84|16070.84|10
1623616490000|2021-06-13 20:34:50|16203.07|16075.07|16202.34|16074.34|16203.66|16075.66|16202.16|16074.16|10
1623616500000|2021-06-13 20:35:00|16202.11|16074.11|16195.22|16067.22|16202.21|16074.21|16195.22|16067.22|10
1623616510000|2021-06-13 20:35:10|16195.4|16067.4|16190.78|16062.78|16195.4|16067.4|16190.78|16062.78|10
1623616520000|2021-06-13 20:35:20|16190.85|16062.85|16185.66|16057.66|16191.15|16063.15|16185.66|16057.66|10
1623616530000|2021-06-13 20:35:30|16183.37|16055.37|16181.68|16053.68|16183.37|16055.37|16181.68|16053.68|10
1623616540000|2021-06-13 20:35:40|16182.31|16054.31|16189.84|16061.84|16190.54|16062.54|16182.31|16054.31|10
1623616550000|2021-06-13 20:35:50|16190.06|16062.06|16190.49|16062.49|16190.85|16062.85|16190.06|16062.06|10
1623616560000|2021-06-13 20:36:00|16191.3|16063.3|16189.01|16061.01|16192.49|16064.49|16189.01|16061.01|10
1623616570000|2021-06-13 20:36:10|16188.84|16060.84|16186.46|16058.46|16188.84|16060.84|16185.85|16057.85|10
1623616580000|2021-06-13 20:36:20|16186.56|16058.56|16185.95|16057.95|16186.56|16058.56|16185.5|16057.5|9
1623616590000|2021-06-13 20:36:30|16185.83|16057.83|16189.13|16061.13|16189.19|16061.19|16185.83|16057.83|10
1623616600000|2021-06-13 20:36:40|16189.45|16061.45|16190.92|16062.92|16190.92|16062.92|16189.45|16061.45|10
1623616610000|2021-06-13 20:36:50|16190.45|16062.45|16189.14|16061.14|16191.28|16063.28|16189.11|16061.11|10
1623616620000|2021-06-13 20:37:00|16189.3|16061.3|16190.81|16062.81|16191.35|16063.35|16189.26|16061.26|10
1623616630000|2021-06-13 20:37:10|16191.2|16063.2|16194.62|16066.62|16194.62|16066.62|16191.2|16063.2|9
1623616640000|2021-06-13 20:37:20|16194.44|16066.44|16201.39|16073.39|16201.39|16073.39|16194.43|16066.43|10
1623616650000|2021-06-13 20:37:30|16201.82|16073.82|16204.96|16076.96|16204.96|16076.96|16201.82|16073.82|10
1623616660000|2021-06-13 20:37:40|16205.04|16077.04|16214.07|16086.07|16214.07|16086.07|16205.04|16077.04|10
1623616670000|2021-06-13 20:37:50|16214.64|16086.64|16218.01|16090.01|16218.45|16090.45|16214.64|16086.64|10
1623616680000|2021-06-13 20:38:00|16217.5|16089.5|16219.68|16091.68|16219.68|16091.68|16216.31|16088.31|10
1623616690000|2021-06-13 20:38:10|16221.95|16093.95|16235.17|16107.17|16235.17|16107.17|16221.95|16093.95|10
1623616700000|2021-06-13 20:38:20|16234.72|16106.72|16234.84|16106.84|16238.38|16110.38|16234.72|16106.72|10
1623616710000|2021-06-13 20:38:30|16234.1|16106.1|16227.73|16099.73|16234.29|16106.29|16227.73|16099.73|10
1623616720000|2021-06-13 20:38:40|16227.94|16099.94|16227.86|16099.86|16229.66|16101.66|16227.47|16099.47|10
1623616730000|2021-06-13 20:38:50|16227|16099|16233.25|16105.25|16233.25|16105.25|16226.97|16098.97|10
1623616740000|2021-06-13 20:39:00|16235.15|16107.15|16237.56|16109.56|16238.49|16110.49|16235.15|16107.15|10
1623616750000|2021-06-13 20:39:10|16238.69|16110.69|16240.38|16112.38|16241.3|16113.3|16238.38|16110.38|10
1623616760000|2021-06-13 20:39:20|16240.02|16112.02|16247.43|16119.43|16247.43|16119.43|16240.02|16112.02|10
1623616770000|2021-06-13 20:39:30|16248.1|16120.1|16258.95|16130.95|16258.95|16130.95|16248.1|16120.1|10
1623616780000|2021-06-13 20:39:40|16260.17|16132.17|16266.59|16138.59|16266.59|16138.59|16260.17|16132.17|9
1623616790000|2021-06-13 20:39:50|16266.87|16138.87|16270.75|16142.75|16272.69|16144.69|16265.56|16137.56|10
1623616800000|2021-06-13 20:40:00|16269.35|16141.35|16270.23|16142.23|16273.04|16145.04|16269.35|16141.35|10
1623616810000|2021-06-13 20:40:10|16271.7|16143.7|16268.41|16140.41|16271.7|16143.7|16266.62|16138.62|10
1623616820000|2021-06-13 20:40:20|16268.72|16140.72|16274.67|16146.67|16274.67|16146.67|16268.53|16140.53|10
1623616830000|2021-06-13 20:40:30|16274.48|16146.48|16281.1|16153.1|16281.1|16153.1|16273.95|16145.95|10
1623616840000|2021-06-13 20:40:40|16283.4|16155.4|16284.49|16156.49|16290.36|16162.36|16283.4|16155.4|10
1623616850000|2021-06-13 20:40:50|16284.67|16156.67|16286.95|16158.95|16286.95|16158.95|16283.95|16155.95|10
1623616860000|2021-06-13 20:41:00|16287.97|16159.97|16290.93|16162.93|16290.93|16162.93|16287.97|16159.97|10
1623616870000|2021-06-13 20:41:10|16290.91|16162.91|16290.97|16162.97|16293.32|16165.32|16290.42|16162.42|10
1623616880000|2021-06-13 20:41:20|16291.03|16163.03|16289.94|16161.94|16292.66|16164.66|16289.92|16161.92|10
1623616890000|2021-06-13 20:41:30|16290.21|16162.21|16285.6|16157.6|16290.77|16162.77|16285.6|16157.6|10
1623616900000|2021-06-13 20:41:40|16285.36|16157.36|16287.71|16159.71|16287.71|16159.71|16284.98|16156.98|10
1623616910000|2021-06-13 20:41:50|16288.04|16160.04|16292.84|16164.84|16292.84|16164.84|16288|16160|10
1623616920000|2021-06-13 20:42:00|16293.66|16165.66|16304.91|16176.91|16304.91|16176.91|16293.66|16165.66|10
1623616930000|2021-06-13 20:42:10|16305.55|16177.55|16306.04|16178.04|16306.04|16178.04|16302|16174|10
1623616940000|2021-06-13 20:42:20|16307.14|16179.14|16317.46|16189.46|16317.46|16189.46|16307.14|16179.14|10
1623616950000|2021-06-13 20:42:30|16317.72|16189.72|16324.03|16196.03|16324.03|16196.03|16317.72|16189.72|10
1623616960000|2021-06-13 20:42:40|16325.43|16197.43|16332.77|16204.77|16332.77|16204.77|16325.43|16197.43|10
1623616970000|2021-06-13 20:42:50|16332.25|16204.25|16327.68|16199.68|16332.25|16204.25|16327.68|16199.68|10
1623616980000|2021-06-13 20:43:00|16326.39|16198.39|16334.13|16206.13|16335.76|16207.76|16326.39|16198.39|10
1623616990000|2021-06-13 20:43:10|16334.26|16206.26|16318.38|16190.38|16334.26|16206.26|16318.38|16190.38|10
1623617000000|2021-06-13 20:43:20|16316.31|16188.31|16306.47|16178.47|16316.31|16188.31|16306.16|16178.16|10
1623617010000|2021-06-13 20:43:30|16305.12|16177.12|16308.12|16180.12|16308.12|16180.12|16305.07|16177.07|10
1623617020000|2021-06-13 20:43:40|16308.55|16180.55|16307.29|16179.29|16308.55|16180.55|16307.09|16179.09|10
1623617030000|2021-06-13 20:43:50|16306.73|16178.73|16308.31|16180.31|16308.4|16180.4|16305.49|16177.49|10
1623617040000|2021-06-13 20:44:00|16308.07|16180.07|16310.77|16182.77|16311.68|16183.68|16307.47|16179.47|10
1623617050000|2021-06-13 20:44:10|16311.07|16183.07|16305.83|16177.83|16311.07|16183.07|16305.83|16177.83|10
1623617060000|2021-06-13 20:44:20|16306.07|16178.07|16306.16|16178.16|16306.34|16178.34|16305.29|16177.29|10
1623617070000|2021-06-13 20:44:30|16306.07|16178.07|16302.43|16174.43|16306.07|16178.07|16302.43|16174.43|10
1623617080000|2021-06-13 20:44:40|16300.71|16172.71|16296.09|16168.09|16300.71|16172.71|16295.78|16167.78|10
1623617090000|2021-06-13 20:44:50|16295.91|16167.91|16297.11|16169.11|16297.11|16169.11|16295.85|16167.85|10
1623617100000|2021-06-13 20:45:00|16296.7|16168.7|16300.72|16172.72|16300.72|16172.72|16296.41|16168.41|10
1623617110000|2021-06-13 20:45:10|16301.19|16173.19|16303.58|16175.58|16304.37|16176.37|16301.19|16173.19|10
1623617120000|2021-06-13 20:45:20|16302.92|16174.92|16306.74|16178.74|16306.74|16178.74|16302.39|16174.39|10
1623617130000|2021-06-13 20:45:30|16306.31|16178.31|16308.13|16180.13|16309.37|16181.37|16306.31|16178.31|10
1623617140000|2021-06-13 20:45:40|16307.22|16179.22|16303.34|16175.34|16307.22|16179.22|16303.34|16175.34|10
1623617150000|2021-06-13 20:45:50|16303.08|16175.08|16301.44|16173.44|16303.08|16175.08|16301.39|16173.39|10
1623617160000|2021-06-13 20:46:00|16301.37|16173.37|16304.43|16176.43|16304.64|16176.64|16301.37|16173.37|10
1623617170000|2021-06-13 20:46:10|16304.61|16176.61|16309.71|16181.71|16309.71|16181.71|16304.44|16176.44|10
1623617180000|2021-06-13 20:46:20|16309.81|16181.81|16315.69|16187.69|16315.69|16187.69|16309.2|16181.2|10
1623617190000|2021-06-13 20:46:30|16315.75|16187.75|16318.67|16190.67|16318.67|16190.67|16315.3|16187.3|10
1623617200000|2021-06-13 20:46:40|16318.79|16190.79|16321.33|16193.33|16322.34|16194.34|16318.79|16190.79|9
1623617210000|2021-06-13 20:46:50|16320.85|16192.85|16320.77|16192.77|16320.95|16192.95|16319.94|16191.94|10
1623617220000|2021-06-13 20:47:00|16320.88|16192.88|16321.59|16193.59|16322.32|16194.32|16320.88|16192.88|10
1623617230000|2021-06-13 20:47:10|16322.32|16194.32|16325.32|16197.32|16325.32|16197.32|16322.32|16194.32|10
1623617240000|2021-06-13 20:47:20|16325.93|16197.93|16328.24|16200.24|16328.24|16200.24|16325.91|16197.91|10
1623617250000|2021-06-13 20:47:30|16327.57|16199.57|16330.18|16202.18|16330.18|16202.18|16327.57|16199.57|10
1623617260000|2021-06-13 20:47:40|16330.22|16202.22|16331.72|16203.72|16331.72|16203.72|16330.03|16202.03|10
1623617270000|2021-06-13 20:47:50|16331.75|16203.75|16339.22|16211.22|16339.22|16211.22|16331.75|16203.75|10
1623617280000|2021-06-13 20:48:00|16339.29|16211.29|16342.03|16214.03|16342.03|16214.03|16338.89|16210.89|10
1623617290000|2021-06-13 20:48:10|16341.8|16213.8|16335.47|16207.47|16342.07|16214.07|16335.47|16207.47|10
1623617300000|2021-06-13 20:48:20|16334.56|16206.56|16334.95|16206.95|16336.21|16208.21|16333.43|16205.43|10
1623617310000|2021-06-13 20:48:30|16335.14|16207.14|16338.39|16210.39|16338.39|16210.39|16335.08|16207.08|8
1623617320000|2021-06-13 20:48:40|16340.47|16212.47|16344|16216|16344|16216|16340.47|16212.47|10
1623617330000|2021-06-13 20:48:50|16343.61|16215.61|16343.87|16215.87|16345.74|16217.74|16343.61|16215.61|10
1623617340000|2021-06-13 20:49:00|16343.75|16215.75|16345.35|16217.35|16345.35|16217.35|16343.75|16215.75|10
1623617350000|2021-06-13 20:49:10|16346.23|16218.23|16348.89|16220.89|16349.63|16221.63|16346.23|16218.23|10
1623617360000|2021-06-13 20:49:20|16349.65|16221.65|16350.94|16222.94|16351.67|16223.67|16349.65|16221.65|9
1623617370000|2021-06-13 20:49:30|16350.78|16222.78|16355.88|16227.88|16355.88|16227.88|16350.78|16222.78|10
1623617380000|2021-06-13 20:49:40|16356.89|16228.89|16364.5|16236.5|16364.5|16236.5|16356.89|16228.89|10
1623617390000|2021-06-13 20:49:50|16365.25|16237.25|16371.98|16243.98|16371.98|16243.98|16365.25|16237.25|10
1623617400000|2021-06-13 20:50:00|16371.85|16243.85|16366.11|16238.11|16372.12|16244.12|16366.11|16238.11|10
1623617410000|2021-06-13 20:50:10|16365.08|16237.08|16360.96|16232.96|16365.08|16237.08|16359.9|16231.9|10
1623617420000|2021-06-13 20:50:20|16361.62|16233.62|16361.62|16233.62|16365.73|16237.73|16361.62|16233.62|10
1623617430000|2021-06-13 20:50:30|16360.47|16232.47|16356.5|16228.5|16360.47|16232.47|16356.5|16228.5|10
1623617440000|2021-06-13 20:50:40|16356.59|16228.59|16353.29|16225.29|16357.31|16229.31|16353.29|16225.29|10
1623617450000|2021-06-13 20:50:50|16352.48|16224.48|16353.33|16225.33|16354.8|16226.8|16351.5|16223.5|10
1623617460000|2021-06-13 20:51:00|16353.25|16225.25|16352.22|16224.22|16353.25|16225.25|16352.01|16224.01|10
1623617470000|2021-06-13 20:51:10|16353.6|16225.6|16354.3|16226.3|16354.98|16226.98|16353.6|16225.6|10
1623617480000|2021-06-13 20:51:20|16353.42|16225.42|16355.83|16227.83|16355.83|16227.83|16353.42|16225.42|9
1623617490000|2021-06-13 20:51:30|16355.7|16227.7|16353.45|16225.45|16356.28|16228.28|16353.45|16225.45|10
1623617500000|2021-06-13 20:51:40|16352.43|16224.43|16352.13|16224.13|16353.15|16225.15|16351.6|16223.6|10
1623617510000|2021-06-13 20:51:50|16352.04|16224.04|16352.86|16224.86|16353.17|16225.17|16351.87|16223.87|9
1623617520000|2021-06-13 20:52:00|16351.97|16223.97|16346.82|16218.82|16351.97|16223.97|16346.81|16218.81|10
1623617530000|2021-06-13 20:52:10|16346.24|16218.24|16344.36|16216.36|16346.48|16218.48|16344.36|16216.36|10
1623617540000|2021-06-13 20:52:20|16344.13|16216.13|16344.17|16216.17|16344.67|16216.67|16343.55|16215.55|9
1623617550000|2021-06-13 20:52:30|16344.11|16216.11|16339.68|16211.68|16344.38|16216.38|16339.68|16211.68|10
1623617560000|2021-06-13 20:52:40|16340.45|16212.45|16342.11|16214.11|16342.29|16214.29|16340.45|16212.45|10
1623617570000|2021-06-13 20:52:50|16342.14|16214.14|16342.32|16214.32|16342.59|16214.59|16340.93|16212.93|10
1623617580000|2021-06-13 20:53:00|16342.53|16214.53|16342.25|16214.25|16342.53|16214.53|16341.84|16213.84|10
1623617590000|2021-06-13 20:53:10|16343.59|16215.59|16345.27|16217.27|16345.57|16217.57|16343.59|16215.59|10
1623617600000|2021-06-13 20:53:20|16341.44|16213.44|16347.47|16219.47|16347.47|16219.47|16340.14|16212.14|9
1623617610000|2021-06-13 20:53:30|16348.38|16220.38|16351.6|16223.6|16351.92|16223.92|16348.26|16220.26|10
1623617620000|2021-06-13 20:53:40|16351.29|16223.29|16355.34|16227.34|16355.99|16227.99|16351.29|16223.29|10
1623617630000|2021-06-13 20:53:50|16355.31|16227.31|16354.56|16226.56|16355.31|16227.31|16353.6|16225.6|10
1623617640000|2021-06-13 20:54:00|16354.15|16226.15|16364.75|16236.75|16364.75|16236.75|16354.15|16226.15|10
1623617650000|2021-06-13 20:54:10|16365.5|16237.5|16368.14|16240.14|16368.14|16240.14|16365.5|16237.5|10
1623617660000|2021-06-13 20:54:20|16369.05|16241.05|16366.87|16238.87|16369.05|16241.05|16366.33|16238.33|10
1623617670000|2021-06-13 20:54:30|16366.73|16238.73|16371.35|16243.35|16371.35|16243.35|16366.27|16238.27|10
1623617680000|2021-06-13 20:54:40|16370.92|16242.92|16375.09|16247.09|16377.1|16249.1|16370.92|16242.92|10
1623617690000|2021-06-13 20:54:50|16374.62|16246.62|16366.71|16238.71|16374.62|16246.62|16366.71|16238.71|10
1623617700000|2021-06-13 20:55:00|16366.32|16238.32|16370.74|16242.74|16370.74|16242.74|16365.65|16237.65|10
1623617710000|2021-06-13 20:55:10|16372.9|16244.9|16369.92|16241.92|16373.51|16245.51|16369.83|16241.83|10
1623617720000|2021-06-13 20:55:20|16369.82|16241.82|16374.72|16246.72|16374.72|16246.72|16369.82|16241.82|10
1623617730000|2021-06-13 20:55:30|16374.81|16246.81|16377.44|16249.44|16377.44|16249.44|16374.81|16246.81|10
1623617740000|2021-06-13 20:55:40|16378.46|16250.46|16384.71|16256.71|16384.71|16256.71|16378.46|16250.46|10
1623617750000|2021-06-13 20:55:50|16384.51|16256.51|16387.39|16259.39|16387.39|16259.39|16384.51|16256.51|10
1623617760000|2021-06-13 20:56:00|16388.76|16260.76|16389.97|16261.97|16390.65|16262.65|16388.76|16260.76|10
1623617770000|2021-06-13 20:56:10|16390.73|16262.73|16392.79|16264.79|16392.79|16264.79|16386.25|16258.25|10
1623617780000|2021-06-13 20:56:20|16394.14|16266.14|16395.78|16267.78|16400.07|16272.07|16394.14|16266.14|10
1623617790000|2021-06-13 20:56:30|16395.99|16267.99|16399.26|16271.26|16400.32|16272.32|16395.23|16267.23|10
1623617800000|2021-06-13 20:56:40|16399.17|16271.17|16406.49|16278.49|16406.49|16278.49|16399.17|16271.17|10
1623617810000|2021-06-13 20:56:50|16407.21|16279.21|16402.14|16274.14|16407.29|16279.29|16402.14|16274.14|10
1623617820000|2021-06-13 20:57:00|16401.91|16273.91|16404.04|16276.04|16404.04|16276.04|16401.77|16273.77|10
1623617830000|2021-06-13 20:57:10|16403.71|16275.71|16408.5|16280.5|16408.5|16280.5|16403.71|16275.71|10
1623617840000|2021-06-13 20:57:20|16407.02|16279.02|16410.29|16282.29|16410.43|16282.43|16407.02|16279.02|10
1623617850000|2021-06-13 20:57:30|16410.45|16282.45|16409.04|16281.04|16410.45|16282.45|16408.9|16280.9|10
1623617860000|2021-06-13 20:57:40|16411.76|16283.76|16418.69|16290.69|16419|16291|16411.76|16283.76|10
1623617870000|2021-06-13 20:57:50|16419.04|16291.04|16423.61|16295.61|16424.45|16296.45|16419.04|16291.04|10
1623617880000|2021-06-13 20:58:00|16423.25|16295.25|16425.55|16297.55|16425.55|16297.55|16422.72|16294.72|10
1623617890000|2021-06-13 20:58:10|16425.84|16297.84|16434.14|16306.14|16434.14|16306.14|16425.84|16297.84|10
1623617900000|2021-06-13 20:58:20|16435.81|16307.81|16443.32|16315.32|16443.32|16315.32|16435.81|16307.81|10
1623617910000|2021-06-13 20:58:30|16446.11|16318.11|16454.45|16326.45|16454.45|16326.45|16446.11|16318.11|10
1623617920000|2021-06-13 20:58:40|16455.35|16327.35|16471.35|16343.35|16472.61|16344.61|16455.35|16327.35|10
1623617930000|2021-06-13 20:58:50|16471.58|16343.58|16471.47|16343.47|16471.58|16343.58|16467.08|16339.08|9
1623617940000|2021-06-13 20:59:00|16472.1|16344.1|16476.32|16348.32|16476.32|16348.32|16472.1|16344.1|10
1623617950000|2021-06-13 20:59:10|16474.63|16346.63|16471.53|16343.53|16474.82|16346.82|16471.04|16343.04|10
1623617960000|2021-06-13 20:59:20|16467.73|16339.73|16465.1|16337.1|16468.14|16340.14|16463.04|16335.04|10
1623617970000|2021-06-13 20:59:30|16464.93|16336.93|16465.8|16337.8|16466.31|16338.31|16463.82|16335.82|10
1623617980000|2021-06-13 20:59:40|16465.93|16337.93|16467.18|16339.18|16467.18|16339.18|16465.61|16337.61|10
1623617990000|2021-06-13 20:59:50|16467.75|16339.75|16466.51|16338.51|16468.01|16340.01|16466.49|16338.49|10
1623618000000|2021-06-13 21:00:00|16464.4|16336.4|16461.87|16333.87|16464.47|16336.47|16461.87|16333.87|10
1623618010000|2021-06-13 21:00:10|16463.84|16335.84|16456.55|16328.55|16463.84|16335.84|16456.55|16328.55|10
1623618020000|2021-06-13 21:00:20|16456.67|16328.67|16455.83|16327.83|16456.67|16328.67|16452.76|16324.76|10
1623618030000|2021-06-13 21:00:30|16457.01|16329.01|16450.26|16322.26|16458.72|16330.72|16450.26|16322.26|10
1623618040000|2021-06-13 21:00:40|16447|16319|16444.14|16316.14|16447|16319|16444.04|16316.04|10
1623618050000|2021-06-13 21:00:50|16442.98|16314.98|16440.19|16312.19|16442.98|16314.98|16439.5|16311.5|10
1623618060000|2021-06-13 21:01:00|16441.11|16313.11|16439.26|16311.26|16442.55|16314.55|16438.68|16310.68|10
1623618070000|2021-06-13 21:01:10|16438.42|16310.42|16426.37|16298.37|16438.42|16310.42|16426.37|16298.37|10
1623618080000|2021-06-13 21:01:20|16425.93|16297.93|16416.72|16288.72|16425.93|16297.93|16416.72|16288.72|10
1623618090000|2021-06-13 21:01:30|16416.71|16288.71|16413.85|16285.85|16417.02|16289.02|16413.85|16285.85|10
1623618100000|2021-06-13 21:01:40|16413.19|16285.19|16409.24|16281.24|16413.19|16285.19|16409.24|16281.24|10
1623618110000|2021-06-13 21:01:50|16409.47|16281.47|16409.33|16281.33|16410.29|16282.29|16409.33|16281.33|10
1623618120000|2021-06-13 21:02:00|16409.19|16281.19|16407.62|16279.62|16409.33|16281.33|16407.52|16279.52|10
1623618130000|2021-06-13 21:02:10|16408.46|16280.46|16402.86|16274.86|16408.46|16280.46|16402.39|16274.39|10
1623618140000|2021-06-13 21:02:20|16403.83|16275.83|16412.94|16284.94|16412.94|16284.94|16403.83|16275.83|10
1623618150000|2021-06-13 21:02:30|16415.66|16287.66|16413.13|16285.13|16415.67|16287.67|16413.13|16285.13|10
1623618160000|2021-06-13 21:02:40|16412.51|16284.51|16400.24|16272.24|16412.51|16284.51|16400.24|16272.24|10
1623618170000|2021-06-13 21:02:50|16399.07|16271.07|16391.86|16263.86|16399.07|16271.07|16391.86|16263.86|10
1623618180000|2021-06-13 21:03:00|16392.31|16264.31|16392.85|16264.85|16392.85|16264.85|16391.32|16263.32|10
1623618190000|2021-06-13 21:03:10|16394.04|16266.04|16396.61|16268.61|16396.61|16268.61|16393.62|16265.62|10
1623618200000|2021-06-13 21:03:20|16398.37|16270.37|16402.27|16274.27|16402.27|16274.27|16397.93|16269.93|10
1623618210000|2021-06-13 21:03:30|16404.35|16276.35|16418.32|16290.32|16418.32|16290.32|16404.35|16276.35|10
1623618220000|2021-06-13 21:03:40|16418.3|16290.3|16427.94|16299.94|16427.94|16299.94|16418.3|16290.3|10
1623618230000|2021-06-13 21:03:50|16428.82|16300.82|16434.84|16306.84|16434.84|16306.84|16428.82|16300.82|10
1623618240000|2021-06-13 21:04:00|16436.99|16308.99|16438.15|16310.15|16439.48|16311.48|16436.99|16308.99|4
1623618250000|2021-06-13 21:04:10|16437.98|16309.98|16433.86|16305.86|16437.98|16309.98|16433.86|16305.86|10
1623618260000|2021-06-13 21:04:20|16432.58|16304.58|16427.21|16299.21|16432.58|16304.58|16426.26|16298.26|10
1623618270000|2021-06-13 21:04:30|16425.93|16297.93|16423.84|16295.84|16426.85|16298.85|16421.74|16293.74|10
1623618280000|2021-06-13 21:04:40|16425.46|16297.46|16429.62|16301.62|16429.7|16301.7|16425.46|16297.46|10
1623618290000|2021-06-13 21:04:50|16430.28|16302.28|16428.74|16300.74|16430.67|16302.67|16428.73|16300.73|9
1623618300000|2021-06-13 21:05:00|16428.48|16300.48|16426.4|16298.4|16428.48|16300.48|16426.4|16298.4|10
1623618310000|2021-06-13 21:05:10|16426.25|16298.25|16427.71|16299.71|16428.09|16300.09|16425.32|16297.32|9
1623618320000|2021-06-13 21:05:20|16427.73|16299.73|16425.85|16297.85|16427.73|16299.73|16424.97|16296.97|10
1623618330000|2021-06-13 21:05:30|16426.54|16298.54|16417.74|16289.74|16427.03|16299.03|16417.74|16289.74|10
1623618340000|2021-06-13 21:05:40|16417.44|16289.44|16415.33|16287.33|16417.44|16289.44|16414.76|16286.76|10
1623618350000|2021-06-13 21:05:50|16414.37|16286.37|16409.54|16281.54|16414.37|16286.37|16409.06|16281.06|10
1623618360000|2021-06-13 21:06:00|16410.38|16282.38|16408.84|16280.84|16412.49|16284.49|16408.84|16280.84|10
1623618370000|2021-06-13 21:06:10|16408.26|16280.26|16404.18|16276.18|16408.26|16280.26|16404.18|16276.18|10
1623618380000|2021-06-13 21:06:20|16403.65|16275.65|16386.3|16258.3|16403.65|16275.65|16386.3|16258.3|10
1623618390000|2021-06-13 21:06:30|16382|16254|16353.7|16225.7|16382|16254|16353.7|16225.7|10
1623618400000|2021-06-13 21:06:40|16351.26|16223.26|16354.35|16226.35|16354.35|16226.35|16350.13|16222.13|10
1623618410000|2021-06-13 21:06:50|16355.4|16227.4|16344.15|16216.15|16355.75|16227.75|16344.15|16216.15|9
1623618420000|2021-06-13 21:07:00|16343.07|16215.07|16332.41|16204.41|16343.38|16215.38|16332.41|16204.41|10
1623618430000|2021-06-13 21:07:10|16331.62|16203.62|16323.44|16195.44|16331.62|16203.62|16323.44|16195.44|10
1623618440000|2021-06-13 21:07:20|16320.04|16192.04|16310.22|16182.22|16320.04|16192.04|16309.44|16181.44|10
1623618450000|2021-06-13 21:07:30|16310.24|16182.24|16299.68|16171.68|16310.24|16182.24|16299.68|16171.68|10
1623618460000|2021-06-13 21:07:40|16297.76|16169.76|16284.99|16156.99|16297.76|16169.76|16284.79|16156.79|10
1623618470000|2021-06-13 21:07:50|16284.58|16156.58|16292.12|16164.12|16292.12|16164.12|16284.58|16156.58|10
1623618480000|2021-06-13 21:08:00|16293.27|16165.27|16290.48|16162.48|16293.34|16165.34|16289.86|16161.86|10
1623618490000|2021-06-13 21:08:10|16290.62|16162.62|16290.01|16162.01|16290.68|16162.68|16289.49|16161.49|10
1623618500000|2021-06-13 21:08:20|16290.06|16162.06|16286|16158|16290.06|16162.06|16286|16158|10
1623618510000|2021-06-13 21:08:30|16286.5|16158.5|16285.25|16157.25|16286.5|16158.5|16284.68|16156.68|10
1623618520000|2021-06-13 21:08:40|16286.12|16158.12|16294.54|16166.54|16294.54|16166.54|16285.77|16157.77|10
1623618530000|2021-06-13 21:08:50|16296.67|16168.67|16301.87|16173.87|16301.87|16173.87|16296.67|16168.67|10
1623618540000|2021-06-13 21:09:00|16301.95|16173.95|16302.61|16174.61|16302.91|16174.91|16301.94|16173.94|10
1623618550000|2021-06-13 21:09:10|16302.74|16174.74|16302.72|16174.72|16303.11|16175.11|16301.57|16173.57|10
1623618560000|2021-06-13 21:09:20|16302.25|16174.25|16297.42|16169.42|16305.26|16177.26|16297.42|16169.42|10
1623618570000|2021-06-13 21:09:30|16294.69|16166.69|16290.55|16162.55|16294.69|16166.69|16290.55|16162.55|10
1623618580000|2021-06-13 21:09:40|16290.9|16162.9|16291.65|16163.65|16291.73|16163.73|16289.63|16161.63|10
1623618590000|2021-06-13 21:09:50|16291.47|16163.47|16294.53|16166.53|16294.53|16166.53|16291.47|16163.47|10
1623618600000|2021-06-13 21:10:00|16295.02|16167.02|16298.54|16170.54|16300.07|16172.07|16295.02|16167.02|10
1623618610000|2021-06-13 21:10:10|16298.19|16170.19|16306.54|16178.54|16306.75|16178.75|16298.19|16170.19|10
1623618620000|2021-06-13 21:10:20|16307.34|16179.34|16311.3|16183.3|16312.23|16184.23|16307.34|16179.34|10
1623618630000|2021-06-13 21:10:30|16311.55|16183.55|16327.76|16199.76|16327.76|16199.76|16311.55|16183.55|10
1623618640000|2021-06-13 21:10:40|16327.89|16199.89|16336.7|16208.7|16337|16209|16327.89|16199.89|10
1623618650000|2021-06-13 21:10:50|16340.01|16212.01|16354.74|16226.74|16354.74|16226.74|16340.01|16212.01|10
1623618660000|2021-06-13 21:11:00|16354.6|16226.6|16367.68|16239.68|16367.68|16239.68|16354.6|16226.6|10
1623618670000|2021-06-13 21:11:10|16368.42|16240.42|16372.76|16244.76|16372.76|16244.76|16368.17|16240.17|10
1623618680000|2021-06-13 21:11:20|16372.66|16244.66|16372.12|16244.12|16374.3|16246.3|16371.98|16243.98|9
1623618690000|2021-06-13 21:11:30|16371.69|16243.69|16365.73|16237.73|16371.69|16243.69|16365.73|16237.73|10
1623618700000|2021-06-13 21:11:40|16365.9|16237.9|16364.89|16236.89|16365.9|16237.9|16364.06|16236.06|10
1623618710000|2021-06-13 21:11:50|16364.92|16236.92|16365.34|16237.34|16365.72|16237.72|16364.89|16236.89|10
1623618720000|2021-06-13 21:12:00|16365.24|16237.24|16371.2|16243.2|16371.2|16243.2|16365.24|16237.24|10
1623618730000|2021-06-13 21:12:10|16371.8|16243.8|16374.45|16246.45|16374.51|16246.51|16371.8|16243.8|10
1623618740000|2021-06-13 21:12:20|16374.99|16246.99|16381.7|16253.7|16381.7|16253.7|16374.99|16246.99|10
1623618750000|2021-06-13 21:12:30|16382.07|16254.07|16383.81|16255.81|16384.13|16256.13|16382.07|16254.07|10
1623618760000|2021-06-13 21:12:40|16383.84|16255.84|16383|16255|16384.23|16256.23|16382.83|16254.83|10
1623618770000|2021-06-13 21:12:50|16381.52|16253.52|16381.84|16253.84|16382.53|16254.53|16381.52|16253.52|10
1623618780000|2021-06-13 21:13:00|16381.33|16253.33|16380.25|16252.25|16381.37|16253.37|16380.25|16252.25|10
1623618790000|2021-06-13 21:13:10|16380.34|16252.34|16381.51|16253.51|16381.51|16253.51|16379.58|16251.58|10
1623618800000|2021-06-13 21:13:20|16381.47|16253.47|16389.22|16261.22|16389.22|16261.22|16381.43|16253.43|10
1623618810000|2021-06-13 21:13:30|16390.47|16262.47|16392.42|16264.42|16392.42|16264.42|16390.47|16262.47|10
1623618820000|2021-06-13 21:13:40|16391.14|16263.14|16393.07|16265.07|16393.07|16265.07|16391.14|16263.14|10
1623618830000|2021-06-13 21:13:50|16394.06|16266.06|16395.73|16267.73|16395.73|16267.73|16393.69|16265.69|10
1623618840000|2021-06-13 21:14:00|16395.37|16267.37|16399.34|16271.34|16399.34|16271.34|16395.37|16267.37|8
1623618850000|2021-06-13 21:14:10|16400.26|16272.26|16401.13|16273.13|16401.13|16273.13|16400.26|16272.26|10
1623618860000|2021-06-13 21:14:20|16401.71|16273.71|16399.59|16271.59|16402.37|16274.37|16399.59|16271.59|10
1623618870000|2021-06-13 21:14:30|16400.44|16272.44|16401.42|16273.42|16401.46|16273.46|16400.38|16272.38|10
1623618880000|2021-06-13 21:14:40|16402.49|16274.49|16402.99|16274.99|16403.43|16275.43|16402.46|16274.46|10
1623618890000|2021-06-13 21:14:50|16402.45|16274.45|16402.41|16274.41|16403.66|16275.66|16402.39|16274.39|10
1623618900000|2021-06-13 21:15:00|16401.99|16273.99|16400.54|16272.54|16401.99|16273.99|16400.54|16272.54|10
1623618910000|2021-06-13 21:15:10|16400.5|16272.5|16401.15|16273.15|16401.26|16273.26|16399.83|16271.83|10
1623618920000|2021-06-13 21:15:20|16401.07|16273.07|16402.2|16274.2|16403.32|16275.32|16401.07|16273.07|10
1623618930000|2021-06-13 21:15:30|16402.42|16274.42|16401.79|16273.79|16402.64|16274.64|16401.79|16273.79|10
1623618940000|2021-06-13 21:15:40|16401.39|16273.39|16399.15|16271.15|16401.45|16273.45|16399.15|16271.15|10
1623618950000|2021-06-13 21:15:50|16398.16|16270.16|16389.84|16261.84|16398.16|16270.16|16389.84|16261.84|10
1623618960000|2021-06-13 21:16:00|16388.73|16260.73|16386.96|16258.96|16388.73|16260.73|16386.96|16258.96|10
1623618970000|2021-06-13 21:16:10|16386.35|16258.35|16381.06|16253.06|16386.35|16258.35|16381.06|16253.06|10
1623618980000|2021-06-13 21:16:20|16381.11|16253.11|16376.88|16248.88|16381.11|16253.11|16376.88|16248.88|10
1623618990000|2021-06-13 21:16:30|16376.26|16248.26|16366.87|16238.87|16376.26|16248.26|16366.87|16238.87|10
1623619000000|2021-06-13 21:16:40|16366.59|16238.59|16364.42|16236.42|16366.59|16238.59|16364.12|16236.12|10
1623619010000|2021-06-13 21:16:50|16363.88|16235.88|16364.57|16236.57|16364.73|16236.73|16363.26|16235.26|10
1623619020000|2021-06-13 21:17:00|16365.34|16237.34|16368.15|16240.15|16368.15|16240.15|16365.34|16237.34|10
1623619030000|2021-06-13 21:17:10|16368.69|16240.69|16372.14|16244.14|16372.14|16244.14|16368.69|16240.69|10
1623619040000|2021-06-13 21:17:20|16371.88|16243.88|16375.55|16247.55|16375.61|16247.61|16371.88|16243.88|10
1623619050000|2021-06-13 21:17:30|16375.59|16247.59|16375.07|16247.07|16375.87|16247.87|16375.07|16247.07|10
1623619060000|2021-06-13 21:17:40|16375.48|16247.48|16383.35|16255.35|16383.35|16255.35|16375.48|16247.48|10
1623619070000|2021-06-13 21:17:50|16383.74|16255.74|16386.61|16258.61|16386.61|16258.61|16383.74|16255.74|10
1623619080000|2021-06-13 21:18:00|16386.52|16258.52|16386.78|16258.78|16386.84|16258.84|16381.65|16253.65|10
1623619090000|2021-06-13 21:18:10|16388.97|16260.97|16397.36|16269.36|16397.36|16269.36|16388.97|16260.97|10
1623619100000|2021-06-13 21:18:20|16397.83|16269.83|16399.17|16271.17|16399.17|16271.17|16397.83|16269.83|10
1623619110000|2021-06-13 21:18:30|16398.95|16270.95|16402.66|16274.66|16402.66|16274.66|16398.81|16270.81|10
1623619120000|2021-06-13 21:18:40|16403.86|16275.86|16406.49|16278.49|16407.08|16279.08|16403.86|16275.86|10
1623619130000|2021-06-13 21:18:50|16406.29|16278.29|16408.05|16280.05|16408.41|16280.41|16406.29|16278.29|10
1623619140000|2021-06-13 21:19:00|16407.97|16279.97|16407.14|16279.14|16408.98|16280.98|16407.14|16279.14|10
1623619150000|2021-06-13 21:19:10|16406.77|16278.77|16397.5|16269.5|16406.77|16278.77|16397.5|16269.5|10
1623619160000|2021-06-13 21:19:20|16396.64|16268.64|16382.1|16254.1|16396.64|16268.64|16382.1|16254.1|10
1623619170000|2021-06-13 21:19:30|16382.37|16254.37|16374.43|16246.43|16382.37|16254.37|16374.43|16246.43|9
1623619180000|2021-06-13 21:19:40|16374.36|16246.36|16370.06|16242.06|16374.36|16246.36|16370.06|16242.06|10
1623619190000|2021-06-13 21:19:50|16369.52|16241.52|16368.18|16240.18|16369.52|16241.52|16368.08|16240.08|10
1623619200000|2021-06-13 21:20:00|16368.07|16240.07|16366.77|16238.77|16368.08|16240.08|16366.67|16238.67|10
1623619210000|2021-06-13 21:20:10|16366.76|16238.76|16370.27|16242.27|16370.44|16242.44|16366.58|16238.58|10
1623619220000|2021-06-13 21:20:20|16370.26|16242.26|16366.51|16238.51|16370.26|16242.26|16366.51|16238.51|9
1623619230000|2021-06-13 21:20:30|16365.98|16237.98|16359.79|16231.79|16365.98|16237.98|16359.79|16231.79|10
1623619240000|2021-06-13 21:20:40|16358.97|16230.97|16355.16|16227.16|16358.97|16230.97|16355.16|16227.16|10
1623619250000|2021-06-13 21:20:50|16354.73|16226.73|16351.9|16223.9|16354.73|16226.73|16351.87|16223.87|10
1623619260000|2021-06-13 21:21:00|16350.34|16222.34|16346.91|16218.91|16350.34|16222.34|16346.91|16218.91|10
1623619270000|2021-06-13 21:21:10|16346.69|16218.69|16347.35|16219.35|16347.35|16219.35|16345.63|16217.63|10
1623619280000|2021-06-13 21:21:20|16346.27|16218.27|16349.34|16221.34|16349.55|16221.55|16346.27|16218.27|10
1623619290000|2021-06-13 21:21:30|16349.06|16221.06|16350.75|16222.75|16350.75|16222.75|16348.94|16220.94|10
1623619300000|2021-06-13 21:21:40|16351.43|16223.43|16352.22|16224.22|16352.46|16224.46|16351.43|16223.43|10
1623619310000|2021-06-13 21:21:50|16352.48|16224.48|16354.06|16226.06|16354.06|16226.06|16352.48|16224.48|10
1623619320000|2021-06-13 21:22:00|16354.12|16226.12|16355.25|16227.25|16355.45|16227.45|16353.8|16225.8|10
1623619330000|2021-06-13 21:22:10|16356.11|16228.11|16358.66|16230.66|16358.66|16230.66|16356.11|16228.11|10
1623619340000|2021-06-13 21:22:20|16358.51|16230.51|16358.69|16230.69|16358.96|16230.96|16358.51|16230.51|10
1623619350000|2021-06-13 21:22:30|16358.86|16230.86|16362.91|16234.91|16363.02|16235.02|16358.86|16230.86|10
1623619360000|2021-06-13 21:22:40|16363.05|16235.05|16365.51|16237.51|16365.51|16237.51|16363.05|16235.05|8
1623619370000|2021-06-13 21:22:50|16365.65|16237.65|16361.12|16233.12|16365.81|16237.81|16361.12|16233.12|10
1623619380000|2021-06-13 21:23:00|16360.95|16232.95|16357.57|16229.57|16360.95|16232.95|16357.57|16229.57|10
1623619390000|2021-06-13 21:23:10|16357.46|16229.46|16356.65|16228.65|16357.46|16229.46|16355.95|16227.95|10
1623619400000|2021-06-13 21:23:20|16356.76|16228.76|16356.91|16228.91|16356.91|16228.91|16355.83|16227.83|10
1623619410000|2021-06-13 21:23:30|16356.96|16228.96|16357.38|16229.38|16357.6|16229.6|16356.71|16228.71|9
1623619420000|2021-06-13 21:23:40|16357|16229|16355.3|16227.3|16357|16229|16355.3|16227.3|10
1623619430000|2021-06-13 21:23:50|16355|16227|16354.96|16226.96|16355.25|16227.25|16354.88|16226.88|10
1623619440000|2021-06-13 21:24:00|16355.31|16227.31|16356.16|16228.16|16356.16|16228.16|16355.27|16227.27|10
1623619450000|2021-06-13 21:24:10|16356.47|16228.47|16355.58|16227.58|16357.12|16229.12|16355.58|16227.58|10
1623619460000|2021-06-13 21:24:20|16355.18|16227.18|16356.8|16228.8|16356.8|16228.8|16354.99|16226.99|10
1623619470000|2021-06-13 21:24:30|16356.96|16228.96|16356.9|16228.9|16357.22|16229.22|16356.75|16228.75|9
1623619480000|2021-06-13 21:24:40|16356.77|16228.77|16357.01|16229.01|16357.3|16229.3|16356.62|16228.62|10
1623619490000|2021-06-13 21:24:50|16356.99|16228.99|16355.69|16227.69|16356.99|16228.99|16355.64|16227.64|10
1623619500000|2021-06-13 21:25:00|16355.7|16227.7|16353.34|16225.34|16355.7|16227.7|16353.07|16225.07|10
1623619510000|2021-06-13 21:25:10|16353.7|16225.7|16353.55|16225.55|16354.63|16226.63|16353.55|16225.55|9
1623619520000|2021-06-13 21:25:20|16352.83|16224.83|16359.8|16231.8|16359.8|16231.8|16352.78|16224.78|10
1623619530000|2021-06-13 21:25:30|16361.12|16233.12|16365.09|16237.09|16365.09|16237.09|16361.12|16233.12|10
1623619540000|2021-06-13 21:25:40|16365.57|16237.57|16363.57|16235.57|16365.57|16237.57|16363.27|16235.27|10
1623619550000|2021-06-13 21:25:50|16362.96|16234.96|16363.99|16235.99|16364.31|16236.31|16362.96|16234.96|10
1623619560000|2021-06-13 21:26:00|16363.83|16235.83|16365.63|16237.63|16365.79|16237.79|16363.83|16235.83|10
1623619570000|2021-06-13 21:26:10|16365.81|16237.81|16369.25|16241.25|16369.66|16241.66|16365.81|16237.81|10
1623619580000|2021-06-13 21:26:20|16369.09|16241.09|16368.26|16240.26|16369.24|16241.24|16368|16240|10
1623619590000|2021-06-13 21:26:30|16368.68|16240.68|16369.54|16241.54|16369.54|16241.54|16368.34|16240.34|9
1623619600000|2021-06-13 21:26:40|16369.22|16241.22|16368.33|16240.33|16369.22|16241.22|16368.33|16240.33|9
1623619610000|2021-06-13 21:26:50|16368.12|16240.12|16371.84|16243.84|16371.89|16243.89|16368.12|16240.12|10
1623619620000|2021-06-13 21:27:00|16372.43|16244.43|16379.82|16251.82|16379.83|16251.83|16372.43|16244.43|10
1623619630000|2021-06-13 21:27:10|16380.52|16252.52|16385.93|16257.93|16385.93|16257.93|16380.52|16252.52|10
1623619640000|2021-06-13 21:27:20|16386.74|16258.74|16388.86|16260.86|16389.3|16261.3|16386.74|16258.74|10
1623619650000|2021-06-13 21:27:30|16388.55|16260.55|16391.34|16263.34|16391.34|16263.34|16388.55|16260.55|10
1623619660000|2021-06-13 21:27:40|16391.66|16263.66|16393.51|16265.51|16393.6|16265.6|16391.55|16263.55|10
1623619670000|2021-06-13 21:27:50|16393.64|16265.64|16399.81|16271.81|16399.81|16271.81|16393.64|16265.64|10
1623619680000|2021-06-13 21:28:00|16400.12|16272.12|16403.64|16275.64|16404.05|16276.05|16400.12|16272.12|10
1623619690000|2021-06-13 21:28:10|16404.18|16276.18|16406.86|16278.86|16406.86|16278.86|16404.18|16276.18|10
1623619700000|2021-06-13 21:28:20|16407.26|16279.26|16410.01|16282.01|16410.01|16282.01|16407.26|16279.26|10
1623619710000|2021-06-13 21:28:30|16410.73|16282.73|16414.35|16286.35|16414.35|16286.35|16410.73|16282.73|10
1623619720000|2021-06-13 21:28:40|16414.28|16286.28|16416.6|16288.6|16416.6|16288.6|16414.28|16286.28|10
1623619730000|2021-06-13 21:28:50|16415.95|16287.95|16416.51|16288.51|16416.51|16288.51|16415.03|16287.03|10
1623619740000|2021-06-13 21:29:00|16416.02|16288.02|16420.68|16292.68|16420.68|16292.68|16416.02|16288.02|10
1623619750000|2021-06-13 21:29:10|16420.4|16292.4|16419.11|16291.11|16420.83|16292.83|16418.99|16290.99|10
1623619760000|2021-06-13 21:29:20|16418.33|16290.33|16418.04|16290.04|16418.98|16290.98|16417.7|16289.7|10
1623619770000|2021-06-13 21:29:30|16418.21|16290.21|16420.3|16292.3|16420.36|16292.36|16418.21|16290.21|10
1623619780000|2021-06-13 21:29:40|16420.1|16292.1|16422.77|16294.77|16423.42|16295.42|16420.1|16292.1|10
1623619790000|2021-06-13 21:29:50|16422.61|16294.61|16422.78|16294.78|16423.53|16295.53|16422.38|16294.38|10
1623619800000|2021-06-13 21:30:00|16422.33|16294.33|16420.82|16292.82|16422.62|16294.62|16420.82|16292.82|10
1623619810000|2021-06-13 21:30:10|16420.76|16292.76|16422.27|16294.27|16422.27|16294.27|16420.72|16292.72|10
1623619820000|2021-06-13 21:30:20|16422.83|16294.83|16428.26|16300.26|16428.26|16300.26|16422.83|16294.83|10
1623619830000|2021-06-13 21:30:30|16428.69|16300.69|16433.04|16305.04|16433.04|16305.04|16428.69|16300.69|10
1623619840000|2021-06-13 21:30:40|16433.49|16305.49|16439.75|16311.75|16439.75|16311.75|16433.49|16305.49|9
1623619850000|2021-06-13 21:30:50|16439.66|16311.66|16449.24|16321.24|16449.24|16321.24|16439.19|16311.19|10
1623619860000|2021-06-13 21:31:00|16450.29|16322.29|16470.03|16342.03|16470.03|16342.03|16450.29|16322.29|10
1623619870000|2021-06-13 21:31:10|16472.28|16344.28|16496.6|16368.6|16496.6|16368.6|16472.28|16344.28|10
1623619880000|2021-06-13 21:31:20|16498.1|16370.1|16489.4|16361.4|16498.1|16370.1|16489.4|16361.4|9
1623619890000|2021-06-13 21:31:30|16489.19|16361.19|16484.59|16356.59|16489.19|16361.19|16484.22|16356.22|10
1623619900000|2021-06-13 21:31:40|16484.51|16356.51|16484.04|16356.04|16484.51|16356.51|16483.37|16355.37|10
1623619910000|2021-06-13 21:31:50|16483.45|16355.45|16480.24|16352.24|16483.45|16355.45|16480.24|16352.24|10
1623619920000|2021-06-13 21:32:00|16478.58|16350.58|16467.88|16339.88|16478.79|16350.79|16467.88|16339.88|10
1623619930000|2021-06-13 21:32:10|16466.15|16338.15|16461.01|16333.01|16466.15|16338.15|16461.01|16333.01|10
1623619940000|2021-06-13 21:32:20|16461.1|16333.1|16458.3|16330.3|16461.45|16333.45|16457.88|16329.88|10
1623619950000|2021-06-13 21:32:30|16458.14|16330.14|16460.1|16332.1|16461.96|16333.96|16458.14|16330.14|10
1623619960000|2021-06-13 21:32:40|16459.49|16331.49|16463.51|16335.51|16463.51|16335.51|16459.49|16331.49|10
1623619970000|2021-06-13 21:32:50|16464.73|16336.73|16465.87|16337.87|16466.79|16338.79|16464.64|16336.64|10
1623619980000|2021-06-13 21:33:00|16465.83|16337.83|16461.94|16333.94|16465.83|16337.83|16461.94|16333.94|9
1623619990000|2021-06-13 21:33:10|16461.8|16333.8|16463.18|16335.18|16463.18|16335.18|16460.97|16332.97|10
1623620000000|2021-06-13 21:33:20|16463.35|16335.35|16463.48|16335.48|16463.85|16335.85|16462.88|16334.88|10
1623620010000|2021-06-13 21:33:30|16463.32|16335.32|16457.94|16329.94|16463.32|16335.32|16457.94|16329.94|10
1623620020000|2021-06-13 21:33:40|16457.93|16329.93|16456.75|16328.75|16457.93|16329.93|16456.64|16328.64|10
1623620030000|2021-06-13 21:33:50|16456.6|16328.6|16460.51|16332.51|16460.51|16332.51|16456.6|16328.6|10
1623620040000|2021-06-13 21:34:00|16460.4|16332.4|16463.45|16335.45|16463.51|16335.51|16460.4|16332.4|10
1623620050000|2021-06-13 21:34:10|16463.29|16335.29|16464.04|16336.04|16464.21|16336.21|16462.83|16334.83|9
1623620060000|2021-06-13 21:34:20|16464.08|16336.08|16463.86|16335.86|16464.08|16336.08|16463.14|16335.14|10
1623620070000|2021-06-13 21:34:30|16463.35|16335.35|16463.2|16335.2|16464.31|16336.31|16463.17|16335.17|9
1623620080000|2021-06-13 21:34:40|16463.89|16335.89|16462.99|16334.99|16464.44|16336.44|16462.99|16334.99|10
1623620090000|2021-06-13 21:34:50|16462.66|16334.66|16463.26|16335.26|16463.26|16335.26|16462.37|16334.37|10
1623620100000|2021-06-13 21:35:00|16462.98|16334.98|16464|16336|16464|16336|16462.79|16334.79|10
1623620110000|2021-06-13 21:35:10|16464.78|16336.78|16464.94|16336.94|16465.28|16337.28|16464.44|16336.44|10
1623620120000|2021-06-13 21:35:20|16464.88|16336.88|16467.39|16339.39|16467.39|16339.39|16464.88|16336.88|10
1623620130000|2021-06-13 21:35:30|16467.49|16339.49|16470.78|16342.78|16470.78|16342.78|16467.49|16339.49|10
1623620140000|2021-06-13 21:35:40|16470.45|16342.45|16469.1|16341.1|16470.55|16342.55|16469.1|16341.1|9
1623620150000|2021-06-13 21:35:50|16468.17|16340.17|16471.55|16343.55|16471.63|16343.63|16468.17|16340.17|10
1623620160000|2021-06-13 21:36:00|16471.39|16343.39|16473.88|16345.88|16473.99|16345.99|16471.39|16343.39|9
1623620170000|2021-06-13 21:36:10|16474.5|16346.5|16473.01|16345.01|16474.5|16346.5|16473.01|16345.01|10
1623620180000|2021-06-13 21:36:20|16472.9|16344.9|16470.79|16342.79|16472.9|16344.9|16470.79|16342.79|10
1623620190000|2021-06-13 21:36:30|16470.73|16342.73|16468.65|16340.65|16470.73|16342.73|16468.65|16340.65|9
1623620200000|2021-06-13 21:36:40|16468.15|16340.15|16463.53|16335.53|16468.23|16340.23|16463.53|16335.53|10
1623620210000|2021-06-13 21:36:50|16463.01|16335.01|16449.86|16321.86|16463.01|16335.01|16449.86|16321.86|10
1623620220000|2021-06-13 21:37:00|16449.73|16321.73|16441.28|16313.28|16449.73|16321.73|16441.28|16313.28|9
1623620230000|2021-06-13 21:37:10|16437.91|16309.91|16441.84|16313.84|16441.84|16313.84|16437.1|16309.1|10
1623620240000|2021-06-13 21:37:20|16443.21|16315.21|16448.45|16320.45|16448.45|16320.45|16443.21|16315.21|10
1623620250000|2021-06-13 21:37:30|16448.63|16320.63|16460.86|16332.86|16460.86|16332.86|16448.63|16320.63|10
1623620260000|2021-06-13 21:37:40|16461.97|16333.97|16470.97|16342.97|16470.97|16342.97|16461.97|16333.97|10
1623620270000|2021-06-13 21:37:50|16471.03|16343.03|16480.32|16352.32|16480.32|16352.32|16471.03|16343.03|10
1623620280000|2021-06-13 21:38:00|16481.01|16353.01|16488.04|16360.04|16488.04|16360.04|16481.01|16353.01|9
1623620290000|2021-06-13 21:38:10|16487.8|16359.8|16493.8|16365.8|16493.8|16365.8|16487.8|16359.8|10
1623620300000|2021-06-13 21:38:20|16493.79|16365.79|16495.53|16367.53|16496.02|16368.02|16493.5|16365.5|10
1623620310000|2021-06-13 21:38:30|16495.71|16367.71|16495.47|16367.47|16495.75|16367.75|16494.99|16366.99|10
1623620320000|2021-06-13 21:38:40|16495.44|16367.44|16497.42|16369.42|16497.42|16369.42|16495.38|16367.38|9
1623620330000|2021-06-13 21:38:50|16497.7|16369.7|16502.24|16374.24|16502.24|16374.24|16497.7|16369.7|10
1623620340000|2021-06-13 21:39:00|16501.29|16373.29|16491.65|16363.65|16501.29|16373.29|16491.65|16363.65|10
1623620350000|2021-06-13 21:39:10|16491.88|16363.88|16491.38|16363.38|16491.88|16363.88|16488.61|16360.61|10
1623620360000|2021-06-13 21:39:20|16491.59|16363.59|16492.47|16364.47|16492.86|16364.86|16491.59|16363.59|10
1623620370000|2021-06-13 21:39:30|16492.77|16364.77|16490.34|16362.34|16492.77|16364.77|16490.32|16362.32|10
1623620380000|2021-06-13 21:39:40|16490.37|16362.37|16488.34|16360.34|16490.37|16362.37|16488.34|16360.34|10
1623620390000|2021-06-13 21:39:50|16488.45|16360.45|16487.21|16359.21|16488.45|16360.45|16487.21|16359.21|9
1623620400000|2021-06-13 21:40:00|16486.86|16358.86|16486.59|16358.59|16487.69|16359.69|16486.59|16358.59|10
1623620410000|2021-06-13 21:40:10|16484.79|16356.79|16474.3|16346.3|16484.82|16356.82|16474.3|16346.3|10
1623620420000|2021-06-13 21:40:20|16466.37|16338.37|16459.18|16331.18|16466.85|16338.85|16458.95|16330.95|9
1623620430000|2021-06-13 21:40:30|16458.62|16330.62|16458.07|16330.07|16460.24|16332.24|16458.07|16330.07|10
1623620440000|2021-06-13 21:40:40|16458.04|16330.04|16456.99|16328.99|16458.42|16330.42|16456.96|16328.96|10
1623620450000|2021-06-13 21:40:50|16457.3|16329.3|16459.31|16331.31|16459.31|16331.31|16457.3|16329.3|10
1623620460000|2021-06-13 21:41:00|16459.37|16331.37|16461.93|16333.93|16461.93|16333.93|16459.37|16331.37|10
1623620470000|2021-06-13 21:41:10|16461.84|16333.84|16459.03|16331.03|16461.84|16333.84|16458.69|16330.69|10
1623620480000|2021-06-13 21:41:20|16459.06|16331.06|16458.66|16330.66|16459.64|16331.64|16458.66|16330.66|10
1623620490000|2021-06-13 21:41:30|16458.65|16330.65|16455.56|16327.56|16458.65|16330.65|16455.56|16327.56|10
1623620500000|2021-06-13 21:41:40|16454.9|16326.9|16443.38|16315.38|16454.9|16326.9|16443.38|16315.38|10
1623620510000|2021-06-13 21:41:50|16441.22|16313.22|16433.48|16305.48|16441.22|16313.22|16433.48|16305.48|10
1623620520000|2021-06-13 21:42:00|16432.15|16304.15|16428.51|16300.51|16432.15|16304.15|16428.51|16300.51|10
1623620530000|2021-06-13 21:42:10|16428.1|16300.1|16432.8|16304.8|16432.8|16304.8|16428.1|16300.1|10
1623620540000|2021-06-13 21:42:20|16432|16304|16435.22|16307.22|16435.22|16307.22|16432|16304|10
1623620550000|2021-06-13 21:42:30|16435.47|16307.47|16435.33|16307.33|16436.19|16308.19|16434.53|16306.53|10
1623620560000|2021-06-13 21:42:40|16435.18|16307.18|16435.96|16307.96|16436.47|16308.47|16435.14|16307.14|10
1623620570000|2021-06-13 21:42:50|16436.03|16308.03|16432.77|16304.77|16436.03|16308.03|16432.5|16304.5|9
1623620580000|2021-06-13 21:43:00|16432.39|16304.39|16432.35|16304.35|16432.39|16304.39|16429.91|16301.91|10
1623620590000|2021-06-13 21:43:10|16432.54|16304.54|16436.19|16308.19|16436.19|16308.19|16431.49|16303.49|10
1623620600000|2021-06-13 21:43:20|16438.42|16310.42|16450.89|16322.89|16450.89|16322.89|16438.42|16310.42|10
1623620610000|2021-06-13 21:43:30|16451.24|16323.24|16445.66|16317.66|16453.34|16325.34|16445.66|16317.66|10
1623620620000|2021-06-13 21:43:40|16444.07|16316.07|16451.86|16323.86|16451.86|16323.86|16444.07|16316.07|9
1623620630000|2021-06-13 21:43:50|16452.58|16324.58|16448.31|16320.31|16452.83|16324.83|16448.31|16320.31|10
1623620640000|2021-06-13 21:44:00|16447.32|16319.32|16442.27|16314.27|16447.32|16319.32|16442.27|16314.27|10
1623620650000|2021-06-13 21:44:10|16441.96|16313.96|16440.77|16312.77|16442.26|16314.26|16440.01|16312.01|10
1623620660000|2021-06-13 21:44:20|16439.35|16311.35|16435.44|16307.44|16439.35|16311.35|16435.43|16307.43|10
1623620670000|2021-06-13 21:44:30|16435.73|16307.73|16438.11|16310.11|16438.11|16310.11|16435.11|16307.11|10
1623620680000|2021-06-13 21:44:40|16438.24|16310.24|16441.6|16313.6|16441.8|16313.8|16438.24|16310.24|10
1623620690000|2021-06-13 21:44:50|16439.18|16311.18|16438.45|16310.45|16439.36|16311.36|16437.91|16309.91|10
1623620700000|2021-06-13 21:45:00|16438.71|16310.71|16443.4|16315.4|16443.71|16315.71|16438.71|16310.71|10
1623620710000|2021-06-13 21:45:10|16443.85|16315.85|16441.43|16313.43|16444.36|16316.36|16441.36|16313.36|9
1623620720000|2021-06-13 21:45:20|16441.96|16313.96|16444.04|16316.04|16444.88|16316.88|16441.96|16313.96|10
1623620730000|2021-06-13 21:45:30|16443.93|16315.93|16438.92|16318.92|16443.93|16319.12|16438.92|16314.41|11
1623620740000|2021-06-13 21:45:40|16438.44|16318.44|16435.28|16315.28|16438.5|16318.5|16435.28|16315.28|10
1623620750000|2021-06-13 21:45:50|16435.87|16315.87|16438.43|16318.43|16438.43|16318.43|16435.87|16315.87|10
1623620760000|2021-06-13 21:46:00|16438.33|16318.33|16436.55|16316.55|16438.57|16318.57|16436.55|16316.55|9
1623620770000|2021-06-13 21:46:10|16436.51|16316.51|16439.44|16319.44|16439.74|16319.74|16436.51|16316.51|9
1623620780000|2021-06-13 21:46:20|16439.62|16319.62|16438.05|16318.05|16439.62|16319.62|16437.88|16317.88|10
1623620790000|2021-06-13 21:46:30|16438.63|16318.63|16435.5|16315.5|16438.66|16318.66|16435.5|16315.5|9
1623620800000|2021-06-13 21:46:40|16434.57|16314.57|16432.67|16312.67|16434.57|16314.57|16432.59|16312.59|10
1623620810000|2021-06-13 21:46:50|16432.76|16312.76|16432.81|16312.81|16433.39|16313.39|16431.88|16311.88|10
1623620820000|2021-06-13 21:47:00|16432.37|16312.37|16433.21|16313.21|16433.21|16313.21|16432.12|16312.12|9
1623620830000|2021-06-13 21:47:10|16432.71|16312.71|16429.72|16309.72|16433.18|16313.18|16429.72|16309.72|10
1623620840000|2021-06-13 21:47:20|16429.73|16309.73|16422.47|16302.47|16429.73|16309.73|16422.47|16302.47|10
1623620850000|2021-06-13 21:47:30|16421.98|16301.98|16418.88|16298.88|16422.06|16302.06|16418.61|16298.61|10
1623620860000|2021-06-13 21:47:40|16418.66|16298.66|16416.52|16296.52|16418.78|16298.78|16415.98|16295.98|10
1623620870000|2021-06-13 21:47:50|16416.26|16296.26|16411.18|16291.18|16416.36|16296.36|16411.14|16291.14|10
1623620880000|2021-06-13 21:48:00|16411.57|16291.57|16415.35|16295.35|16415.35|16295.35|16411.57|16291.57|9
1623620890000|2021-06-13 21:48:10|16415.09|16295.09|16416.47|16296.47|16416.47|16296.47|16415.09|16295.09|10
1623620900000|2021-06-13 21:48:20|16415.8|16295.8|16415.96|16295.96|16415.96|16295.96|16415|16295|10
1623620910000|2021-06-13 21:48:30|16414.94|16294.94|16413.52|16293.52|16414.94|16294.94|16413.52|16293.52|10
1623620920000|2021-06-13 21:48:40|16412.32|16292.32|16404.96|16284.96|16412.32|16292.32|16404.96|16284.96|10
1623620930000|2021-06-13 21:48:50|16404.85|16284.85|16400.58|16280.58|16405.12|16285.12|16400.58|16280.58|10
1623620940000|2021-06-13 21:49:00|16400.43|16280.43|16402.03|16282.03|16403.32|16283.32|16400.15|16280.15|10
1623620950000|2021-06-13 21:49:10|16401.59|16281.59|16401.64|16281.64|16402.45|16282.45|16401.38|16281.38|9
1623620960000|2021-06-13 21:49:20|16401.44|16281.44|16400.17|16280.17|16401.44|16281.44|16399.37|16279.37|10
1623620970000|2021-06-13 21:49:30|16401.12|16281.12|16402.67|16282.67|16402.67|16282.67|16401.12|16281.12|10
1623620980000|2021-06-13 21:49:40|16403.57|16283.57|16401.75|16281.75|16403.57|16283.57|16401.57|16281.57|10
1623620990000|2021-06-13 21:49:50|16401.71|16281.71|16401.52|16281.52|16401.92|16281.92|16401.4|16281.4|10
1623621000000|2021-06-13 21:50:00|16401.91|16281.91|16401.97|16281.97|16402.98|16282.98|16401.91|16281.91|10
1623621010000|2021-06-13 21:50:10|16401.96|16281.96|16402|16282|16402.21|16282.21|16401.1|16281.1|9
1623621020000|2021-06-13 21:50:20|16401.86|16281.86|16402.19|16282.19|16402.19|16282.19|16401.05|16281.05|10
1623621030000|2021-06-13 21:50:30|16401.85|16281.85|16398.07|16278.07|16401.85|16281.85|16398.07|16278.07|10
1623621040000|2021-06-13 21:50:40|16397.58|16277.58|16397.16|16277.16|16398|16278|16397.16|16277.16|10
1623621050000|2021-06-13 21:50:50|16397.57|16277.57|16396.77|16276.77|16397.57|16277.57|16396.77|16276.77|10
1623621060000|2021-06-13 21:51:00|16396.7|16276.7|16398.09|16278.09|16398.76|16278.76|16396.7|16276.7|10
1623621070000|2021-06-13 21:51:10|16397.87|16277.87|16397.38|16277.38|16399.53|16279.53|16397.38|16277.38|10
1623621080000|2021-06-13 21:51:20|16398.46|16278.46|16397.03|16277.03|16398.46|16278.46|16396.84|16276.84|10
1623621090000|2021-06-13 21:51:30|16396.96|16276.96|16393.01|16273.01|16396.96|16276.96|16392.3|16272.3|10
1623621100000|2021-06-13 21:51:40|16392.25|16272.25|16391.62|16271.62|16392.96|16272.96|16391.62|16271.62|10
1623621110000|2021-06-13 21:51:50|16391.53|16271.53|16390.79|16270.79|16392.43|16272.43|16390.79|16270.79|10
1623621120000|2021-06-13 21:52:00|16390.7|16270.7|16384.34|16264.34|16390.7|16270.7|16384.34|16264.34|9
1623621130000|2021-06-13 21:52:10|16383.01|16263.01|16372.9|16252.9|16383.01|16263.01|16371.7|16251.7|10
1623621140000|2021-06-13 21:52:20|16372.37|16252.37|16364.31|16244.31|16372.37|16252.37|16364.31|16244.31|10
1623621150000|2021-06-13 21:52:30|16363.05|16243.05|16363.11|16243.11|16363.11|16243.11|16362.03|16242.03|9
1623621160000|2021-06-13 21:52:40|16362.87|16242.87|16365.18|16245.18|16365.48|16245.48|16362.87|16242.87|10
1623621170000|2021-06-13 21:52:50|16365.16|16245.16|16367.56|16247.56|16368.3|16248.3|16365.16|16245.16|10
1623621180000|2021-06-13 21:53:00|16367.21|16247.21|16364.43|16244.43|16367.21|16247.21|16364.43|16244.43|10
1623621190000|2021-06-13 21:53:10|16364|16244|16363.95|16243.95|16364.77|16244.77|16363.62|16243.62|10
1623621200000|2021-06-13 21:53:20|16364.54|16244.54|16365.11|16245.11|16365.53|16245.53|16364.54|16244.54|10
1623621210000|2021-06-13 21:53:30|16365.03|16245.03|16362.93|16242.93|16365.03|16245.03|16362.93|16242.93|10
1623621220000|2021-06-13 21:53:40|16363.06|16243.06|16363|16243|16363.22|16243.22|16362.88|16242.88|10
1623621230000|2021-06-13 21:53:50|16362.89|16242.89|16361.66|16241.66|16362.89|16242.89|16361.66|16241.66|10
1623621240000|2021-06-13 21:54:00|16361.85|16241.85|16360.33|16240.33|16361.85|16241.85|16360.33|16240.33|10
1623621250000|2021-06-13 21:54:10|16359.41|16239.41|16351.31|16231.31|16359.41|16239.41|16351.31|16231.31|10
1623621260000|2021-06-13 21:54:20|16351.3|16231.3|16342.22|16222.22|16351.3|16231.3|16342.21|16222.21|10
1623621270000|2021-06-13 21:54:30|16341.44|16221.44|16324.6|16204.6|16341.44|16221.44|16324.6|16204.6|10
1623621280000|2021-06-13 21:54:40|16324.39|16204.39|16324.98|16204.98|16324.98|16204.98|16323.02|16203.02|10
1623621290000|2021-06-13 21:54:50|16325.04|16205.04|16326.39|16206.39|16326.54|16206.54|16324.88|16204.88|10
1623621300000|2021-06-13 21:55:00|16326.48|16206.48|16334.48|16214.48|16334.48|16214.48|16326.28|16206.28|10
1623621310000|2021-06-13 21:55:10|16336.76|16216.76|16342.62|16222.62|16342.62|16222.62|16336.76|16216.76|10
1623621320000|2021-06-13 21:55:20|16342.6|16222.6|16345.55|16225.55|16345.81|16225.81|16342.6|16222.6|10
1623621330000|2021-06-13 21:55:30|16345.69|16225.69|16349.03|16229.03|16349.07|16229.07|16345.69|16225.69|10
1623621340000|2021-06-13 21:55:40|16349.27|16229.27|16347.97|16227.97|16349.34|16229.34|16347.9|16227.9|9
1623621350000|2021-06-13 21:55:50|16348.27|16228.27|16346.03|16226.03|16348.96|16228.96|16346.03|16226.03|10
1623621360000|2021-06-13 21:56:00|16346.19|16226.19|16346.52|16226.52|16347.13|16227.13|16345.97|16225.97|10
1623621370000|2021-06-13 21:56:10|16346.6|16226.6|16350.86|16230.86|16350.86|16230.86|16346.6|16226.6|10
1623621380000|2021-06-13 21:56:20|16351.16|16231.16|16358.97|16238.97|16358.97|16238.97|16351.16|16231.16|10
1623621390000|2021-06-13 21:56:30|16358.99|16238.99|16366.1|16246.1|16366.1|16246.1|16358.99|16238.99|10
1623621400000|2021-06-13 21:56:40|16366.96|16246.96|16371.05|16251.05|16371.05|16251.05|16366.96|16246.96|10
1623621410000|2021-06-13 21:56:50|16370.27|16250.27|16370.18|16250.18|16370.79|16250.79|16369.69|16249.69|9
1623621420000|2021-06-13 21:57:00|16369.93|16249.93|16370.81|16250.81|16370.81|16250.81|16368.17|16248.17|10
1623621430000|2021-06-13 21:57:10|16370.94|16250.94|16369.57|16249.57|16371.37|16251.37|16368.97|16248.97|10
1623621440000|2021-06-13 21:57:20|16369.34|16249.34|16369.66|16249.66|16369.8|16249.8|16369.07|16249.07|10
1623621450000|2021-06-13 21:57:30|16369.43|16249.43|16369.69|16249.69|16370.46|16250.46|16368.88|16248.88|10
1623621460000|2021-06-13 21:57:40|16369.73|16249.73|16369.7|16249.7|16370.05|16250.05|16369.51|16249.51|10
1623621470000|2021-06-13 21:57:50|16369.73|16249.73|16369.43|16249.43|16370.52|16250.52|16369.28|16249.28|9
1623621480000|2021-06-13 21:58:00|16369.36|16249.36|16369.77|16249.77|16370.38|16250.38|16369.36|16249.36|10
1623621490000|2021-06-13 21:58:10|16369.66|16249.66|16371.64|16251.64|16372.04|16252.04|16369.66|16249.66|10
1623621500000|2021-06-13 21:58:20|16371.45|16251.45|16370.88|16250.88|16372.32|16252.32|16370.2|16250.2|10
1623621510000|2021-06-13 21:58:30|16370.92|16250.92|16372.64|16252.64|16372.64|16252.64|16370.57|16250.57|10
1623621520000|2021-06-13 21:58:40|16373.02|16253.02|16375.19|16255.19|16375.19|16255.19|16373.02|16253.02|10
1623621530000|2021-06-13 21:58:50|16375.48|16255.48|16378.52|16258.52|16378.52|16258.52|16375.48|16255.48|10
1623621540000|2021-06-13 21:59:00|16379.02|16259.02|16381.28|16261.28|16381.28|16261.28|16378.94|16258.94|10
1623621550000|2021-06-13 21:59:10|16381.38|16261.38|16381.25|16261.25|16381.82|16261.82|16381.12|16261.12|9
1623621560000|2021-06-13 21:59:20|16381.17|16261.17|16381.27|16261.27|16381.82|16261.82|16380.72|16260.72|10
1623621570000|2021-06-13 21:59:30|16380.98|16260.98|16378.68|16258.68|16380.98|16260.98|16378.68|16258.68|10
1623621580000|2021-06-13 21:59:40|16376.66|16256.66|16368.3|16248.3|16377.19|16257.19|16368.3|16248.3|10
1623621590000|2021-06-13 21:59:50|16366.04|16246.04|16365.92|16245.92|16366.04|16246.04|16363.95|16243.95|10
1623621600000|2021-06-13 22:00:00|16366.7|16246.7|16373.91|16253.91|16373.91|16253.91|16366.67|16246.67|10
1623621610000|2021-06-13 22:00:10|16373.44|16253.44|16380.76|16260.76|16380.76|16260.76|16373.44|16253.44|10
1623621620000|2021-06-13 22:00:20|16381.01|16261.01|16380.17|16260.17|16381.72|16261.72|16380.17|16260.17|10
1623621630000|2021-06-13 22:00:30|16379.72|16259.72|16376.1|16256.1|16379.85|16259.85|16376.1|16256.1|9
1623621640000|2021-06-13 22:00:40|16376.26|16256.26|16376.48|16256.48|16377.46|16257.46|16376.26|16256.26|10
1623621650000|2021-06-13 22:00:50|16378.89|16258.89|16378.54|16258.54|16379.12|16259.12|16377.46|16257.46|10
1623621660000|2021-06-13 22:01:00|16378.4|16258.4|16379.51|16259.51|16379.51|16259.51|16377.46|16257.46|10
1623621670000|2021-06-13 22:01:10|16379.72|16259.72|16381.14|16261.14|16382.06|16262.06|16378.95|16258.95|10
1623621680000|2021-06-13 22:01:20|16381.13|16261.13|16380.77|16260.77|16381.76|16261.76|16380.77|16260.77|10
1623621690000|2021-06-13 22:01:30|16381.17|16261.17|16382.21|16262.21|16382.27|16262.27|16380.76|16260.76|10
1623621700000|2021-06-13 22:01:40|16382.31|16262.31|16384.25|16264.25|16384.28|16264.28|16381.95|16261.95|10
1623621710000|2021-06-13 22:01:50|16384.15|16264.15|16385.87|16265.87|16386.01|16266.01|16383.98|16263.98|10
1623621720000|2021-06-13 22:02:00|16386.88|16266.88|16387.54|16267.54|16387.66|16267.66|16386.55|16266.55|10
1623621730000|2021-06-13 22:02:10|16387.49|16267.49|16388.6|16268.6|16388.6|16268.6|16387.28|16267.28|10
1623621740000|2021-06-13 22:02:20|16388.89|16268.89|16393.24|16273.24|16393.24|16273.24|16388.89|16268.89|10
1623621750000|2021-06-13 22:02:30|16393.16|16273.16|16394.92|16274.92|16395.04|16275.04|16393.16|16273.16|10
1623621760000|2021-06-13 22:02:40|16395.38|16275.38|16396.58|16276.58|16396.58|16276.58|16395.38|16275.38|10
1623621770000|2021-06-13 22:02:50|16396.67|16276.67|16393.84|16273.84|16397.02|16277.02|16393.84|16273.84|10
1623621780000|2021-06-13 22:03:00|16393.45|16273.45|16389.83|16269.83|16393.45|16273.45|16389.83|16269.83|10
1623621790000|2021-06-13 22:03:10|16388.68|16268.68|16388.82|16268.82|16389.75|16269.75|16387.31|16267.31|10
1623621800000|2021-06-13 22:03:20|16388.73|16268.73|16391.6|16271.6|16391.6|16271.6|16388.73|16268.73|10
1623621810000|2021-06-13 22:03:30|16391.41|16271.41|16392.81|16272.81|16392.88|16272.88|16391.23|16271.23|10
1623621820000|2021-06-13 22:03:40|16393.03|16273.03|16396.46|16276.46|16396.55|16276.55|16391.86|16271.86|10
1623621830000|2021-06-13 22:03:50|16396.55|16276.55|16399.1|16279.1|16399.1|16279.1|16396.44|16276.44|9
1623621840000|2021-06-13 22:04:00|16400.04|16280.04|16406.05|16286.05|16406.3|16286.3|16400.04|16280.04|10
1623621850000|2021-06-13 22:04:10|16406.27|16286.27|16407.57|16287.57|16407.57|16287.57|16406.2|16286.2|10
1623621860000|2021-06-13 22:04:20|16407.55|16287.55|16415.83|16295.83|16415.83|16295.83|16407.55|16287.55|10
1623621870000|2021-06-13 22:04:30|16415.64|16295.64|16420.47|16300.47|16421|16301|16415.64|16295.64|10
1623621880000|2021-06-13 22:04:40|16420.63|16300.63|16420.84|16300.84|16420.88|16300.88|16419.49|16299.49|10
1623621890000|2021-06-13 22:04:50|16420.77|16300.77|16421.69|16301.69|16421.69|16301.69|16419.65|16299.65|10
1623621900000|2021-06-13 22:05:00|16421.74|16301.74|16419.38|16299.38|16421.74|16301.74|16419.38|16299.38|10
1623621910000|2021-06-13 22:05:10|16419.52|16299.52|16420.55|16300.55|16420.57|16300.57|16419.52|16299.52|10
1623621920000|2021-06-13 22:05:20|16420.13|16300.13|16418.58|16298.58|16420.42|16300.42|16418.58|16298.58|10
1623621930000|2021-06-13 22:05:30|16418.69|16298.69|16414.86|16294.86|16418.69|16298.69|16414.14|16294.14|10
1623621940000|2021-06-13 22:05:40|16414.81|16294.81|16416.08|16296.08|16416.08|16296.08|16413.76|16293.76|10
1623621950000|2021-06-13 22:05:50|16416.14|16296.14|16417.74|16297.74|16417.94|16297.94|16415.65|16295.65|9
1623621960000|2021-06-13 22:06:00|16417.81|16297.81|16410.85|16290.85|16417.99|16297.99|16410.85|16290.85|10
1623621970000|2021-06-13 22:06:10|16410.99|16290.99|16408.71|16288.71|16412.48|16292.48|16408.47|16288.47|10
1623621980000|2021-06-13 22:06:20|16407.59|16287.59|16404.95|16284.95|16407.79|16287.79|16404.95|16284.95|10
1623621990000|2021-06-13 22:06:30|16404.98|16284.98|16402.45|16282.45|16404.98|16284.98|16401.42|16281.42|10
1623622000000|2021-06-13 22:06:40|16402.19|16282.19|16400.7|16280.7|16402.19|16282.19|16400.34|16280.34|10
1623622010000|2021-06-13 22:06:50|16400.4|16280.4|16401.34|16281.34|16401.53|16281.53|16400.01|16280.01|10
1623622020000|2021-06-13 22:07:00|16401.09|16281.09|16403.48|16283.48|16403.48|16283.48|16400.6|16280.6|9
1623622030000|2021-06-13 22:07:10|16403.22|16283.22|16404.68|16284.68|16404.68|16284.68|16402.97|16282.97|10
1623622040000|2021-06-13 22:07:20|16405.59|16285.59|16405.32|16285.32|16406.31|16286.31|16405.32|16285.32|10
1623622050000|2021-06-13 22:07:30|16405.63|16285.63|16405.87|16285.87|16406.84|16286.84|16405.63|16285.63|9
1623622060000|2021-06-13 22:07:40|16405.89|16285.89|16403.4|16283.4|16406.3|16286.3|16403.4|16283.4|10
1623622070000|2021-06-13 22:07:50|16403.2|16283.2|16401.4|16281.4|16403.2|16283.2|16401|16281|10
1623622080000|2021-06-13 22:08:00|16401.38|16281.38|16397.75|16277.75|16401.38|16281.38|16397.57|16277.57|10
1623622090000|2021-06-13 22:08:10|16398.16|16278.16|16396.2|16276.2|16398.16|16278.16|16396.2|16276.2|10
1623622100000|2021-06-13 22:08:20|16395.68|16275.68|16398.41|16278.41|16399.05|16279.05|16395.68|16275.68|10
1623622110000|2021-06-13 22:08:30|16398.12|16278.12|16400.97|16280.97|16400.97|16280.97|16398.12|16278.12|10
1623622120000|2021-06-13 22:08:40|16401.02|16281.02|16401.91|16281.91|16401.91|16281.91|16400.88|16280.88|10
1623622130000|2021-06-13 22:08:50|16401.95|16281.95|16401.01|16281.01|16401.95|16281.95|16399.92|16279.92|10
1623622140000|2021-06-13 22:09:00|16399.49|16279.49|16400.8|16280.8|16400.8|16280.8|16399.1|16279.1|10
1623622150000|2021-06-13 22:09:10|16400.86|16280.86|16401.83|16281.83|16402.22|16282.22|16400.83|16280.83|10
1623622160000|2021-06-13 22:09:20|16401.55|16281.55|16398.62|16278.62|16401.55|16281.55|16397.96|16277.96|10
1623622170000|2021-06-13 22:09:30|16399.02|16279.02|16399.05|16279.05|16399.38|16279.38|16398.49|16278.49|10
1623622180000|2021-06-13 22:09:40|16399.1|16279.1|16396.53|16276.53|16399.17|16279.17|16396.21|16276.21|10
1623622190000|2021-06-13 22:09:50|16396.2|16276.2|16390.98|16270.98|16396.2|16276.2|16390.97|16270.97|9
1623622200000|2021-06-13 22:10:00|16390.81|16270.81|16388.25|16268.25|16390.81|16270.81|16387.63|16267.63|10
1623622210000|2021-06-13 22:10:10|16387.57|16267.57|16391.91|16271.91|16391.91|16271.91|16387.42|16267.42|10
1623622220000|2021-06-13 22:10:20|16392.22|16272.22|16395.58|16275.58|16395.58|16275.58|16392.22|16272.22|10
1623622230000|2021-06-13 22:10:30|16395.42|16275.42|16396.67|16276.67|16396.67|16276.67|16395.42|16275.42|10
1623622240000|2021-06-13 22:10:40|16396.57|16276.57|16400.32|16280.32|16400.32|16280.32|16396.57|16276.57|10
1623622250000|2021-06-13 22:10:50|16400.37|16280.37|16404.36|16284.36|16404.38|16284.38|16400.37|16280.37|10
1623622260000|2021-06-13 22:11:00|16404.46|16284.46|16404.71|16284.71|16405.05|16285.05|16403.85|16283.85|10
1623622270000|2021-06-13 22:11:10|16405.06|16285.06|16410.5|16290.5|16410.97|16290.97|16404.5|16284.5|10
1623622280000|2021-06-13 22:11:20|16411.5|16291.5|16409.17|16289.17|16412.31|16292.31|16409.17|16289.17|10
1623622290000|2021-06-13 22:11:30|16407.93|16287.93|16407.43|16287.43|16408.09|16288.09|16406.96|16286.96|9
1623622300000|2021-06-13 22:11:40|16407.74|16287.74|16404.82|16284.82|16407.88|16287.88|16404.82|16284.82|10
1623622310000|2021-06-13 22:11:50|16404.57|16284.57|16399.15|16279.15|16404.57|16284.57|16399.15|16279.15|10
1623622320000|2021-06-13 22:12:00|16399.02|16279.02|16393.19|16273.19|16399.24|16279.24|16393.19|16273.19|10
1623622330000|2021-06-13 22:12:10|16392.69|16272.69|16389.12|16269.12|16392.69|16272.69|16388.09|16268.09|9
1623622340000|2021-06-13 22:12:20|16388.12|16268.12|16378.26|16258.26|16388.2|16268.2|16378.26|16258.26|10
1623622350000|2021-06-13 22:12:30|16378.43|16258.43|16379.29|16259.29|16380.1|16260.1|16378.43|16258.43|10
1623622360000|2021-06-13 22:12:40|16379.09|16259.09|16375.02|16255.02|16379.09|16259.09|16375.02|16255.02|10
1623622370000|2021-06-13 22:12:50|16374.66|16254.66|16377.28|16257.28|16377.28|16257.28|16374.58|16254.58|10
1623622380000|2021-06-13 22:13:00|16376.78|16256.78|16376.86|16256.86|16377.13|16257.13|16375.61|16255.61|10
1623622390000|2021-06-13 22:13:10|16376.63|16256.63|16371.83|16251.83|16376.67|16256.67|16371.83|16251.83|10
1623622400000|2021-06-13 22:13:20|16371.42|16251.42|16362.58|16242.58|16371.42|16251.42|16362.58|16242.58|10
1623622410000|2021-06-13 22:13:30|16362.79|16242.79|16339.81|16219.81|16362.79|16242.79|16339.81|16219.81|10
1623622420000|2021-06-13 22:13:40|16339.41|16219.41|16331.27|16211.27|16339.41|16219.41|16331.27|16211.27|10
1623622430000|2021-06-13 22:13:50|16330.59|16210.59|16312.45|16192.45|16331.79|16211.79|16312.45|16192.45|10
1623622440000|2021-06-13 22:14:00|16310.47|16190.47|16303.62|16183.62|16310.47|16190.47|16303.62|16183.62|9
1623622450000|2021-06-13 22:14:10|16303.11|16183.11|16307.61|16187.61|16307.61|16187.61|16302.46|16182.46|10
1623622460000|2021-06-13 22:14:20|16308.59|16188.59|16316.38|16196.38|16316.38|16196.38|16308.59|16188.59|10
1623622470000|2021-06-13 22:14:30|16316.72|16196.72|16322.66|16202.66|16322.66|16202.66|16316.44|16196.44|10
1623622480000|2021-06-13 22:14:40|16322.92|16202.92|16323.05|16203.05|16324.53|16204.53|16322.92|16202.92|9
1623622490000|2021-06-13 22:14:50|16322.47|16202.47|16317.81|16197.81|16322.47|16202.47|16317.81|16197.81|10
1623622500000|2021-06-13 22:15:00|16317.8|16197.8|16310.16|16190.16|16317.8|16197.8|16310.02|16190.02|10
1623622510000|2021-06-13 22:15:10|16308.76|16188.76|16308.26|16188.26|16309.27|16189.27|16307.39|16187.39|10
1623622520000|2021-06-13 22:15:20|16309.16|16189.16|16317.31|16197.31|16317.31|16197.31|16308.83|16188.83|10
1623622530000|2021-06-13 22:15:30|16317.8|16197.8|16323.92|16203.92|16323.93|16203.93|16317.8|16197.8|10
1623622540000|2021-06-13 22:15:40|16325.93|16205.93|16331.99|16211.99|16331.99|16211.99|16325.93|16205.93|10
1623622550000|2021-06-13 22:15:50|16332.06|16212.06|16336.12|16216.12|16336.12|16216.12|16332.06|16212.06|10
1623622560000|2021-06-13 22:16:00|16336.5|16216.5|16342.55|16222.55|16342.56|16222.56|16336.5|16216.5|10
1623622570000|2021-06-13 22:16:10|16343.03|16223.03|16346.85|16226.85|16346.85|16226.85|16342.8|16222.8|9
1623622580000|2021-06-13 22:16:20|16346.86|16226.86|16353.11|16233.11|16353.11|16233.11|16346.86|16226.86|10
1623622590000|2021-06-13 22:16:30|16352.92|16232.92|16355.08|16235.08|16355.08|16235.08|16352.92|16232.92|10
1623622600000|2021-06-13 22:16:40|16355.59|16235.59|16357|16237|16358.21|16238.21|16355.59|16235.59|9
1623622610000|2021-06-13 22:16:50|16357.58|16237.58|16357.32|16237.32|16357.58|16237.58|16356.47|16236.47|10
1623622620000|2021-06-13 22:17:00|16357.34|16237.34|16366.83|16246.83|16366.83|16246.83|16357.33|16237.33|10
1623622630000|2021-06-13 22:17:10|16367.48|16247.48|16368.52|16248.52|16368.59|16248.59|16367.48|16247.48|9
1623622640000|2021-06-13 22:17:20|16368.59|16248.59|16364.68|16244.68|16368.59|16248.59|16364.68|16244.68|10
1623622650000|2021-06-13 22:17:30|16364.82|16244.82|16360.56|16240.56|16364.82|16244.82|16360.56|16240.56|10
1623622660000|2021-06-13 22:17:40|16360.87|16240.87|16362.33|16242.33|16362.98|16242.98|16360.87|16240.87|10
1623622670000|2021-06-13 22:17:50|16362.44|16242.44|16360.94|16240.94|16363.05|16243.05|16360.94|16240.94|10
1623622680000|2021-06-13 22:18:00|16360.64|16240.64|16358.02|16238.02|16360.64|16240.64|16357.44|16237.44|9
1623622690000|2021-06-13 22:18:10|16357.14|16237.14|16355.21|16235.21|16357.14|16237.14|16353.99|16233.99|10
1623622700000|2021-06-13 22:18:20|16355.61|16235.61|16359.85|16239.85|16359.85|16239.85|16355.49|16235.49|10
1623622710000|2021-06-13 22:18:30|16360.53|16240.53|16363.14|16243.14|16363.14|16243.14|16360.45|16240.45|10
1623622720000|2021-06-13 22:18:40|16363.19|16243.19|16366.7|16246.7|16366.7|16246.7|16363.07|16243.07|10
1623622730000|2021-06-13 22:18:50|16366.41|16246.41|16366.49|16246.49|16366.51|16246.51|16365.86|16245.86|10
1623622740000|2021-06-13 22:19:00|16366.54|16246.54|16365.06|16245.06|16367.05|16247.05|16364.62|16244.62|10
1623622750000|2021-06-13 22:19:10|16364.86|16244.86|16367.15|16247.15|16367.15|16247.15|16364.71|16244.71|10
1623622760000|2021-06-13 22:19:20|16367|16247|16363.04|16243.04|16367|16247|16363.04|16243.04|10
1623622770000|2021-06-13 22:19:30|16361.93|16241.93|16359.81|16239.81|16361.93|16241.93|16358.9|16238.9|10
1623622780000|2021-06-13 22:19:40|16359.36|16239.36|16352.89|16232.89|16359.95|16239.95|16352.89|16232.89|10
1623622790000|2021-06-13 22:19:50|16353.02|16233.02|16350.28|16230.28|16353.12|16233.12|16350.28|16230.28|10
1623622800000|2021-06-13 22:20:00|16350.36|16230.36|16351.32|16231.32|16352.34|16232.34|16350.36|16230.36|9
1623622810000|2021-06-13 22:20:10|16351.83|16231.83|16354.13|16234.13|16354.13|16234.13|16350.38|16230.38|9
1623622820000|2021-06-13 22:20:20|16354.11|16234.11|16355.2|16235.2|16355.24|16235.24|16353.19|16233.19|10
1623622830000|2021-06-13 22:20:30|16354.75|16234.75|16351.68|16231.68|16354.75|16234.75|16351.68|16231.68|10
1623622840000|2021-06-13 22:20:40|16350.7|16230.7|16346|16226|16350.98|16230.98|16345.27|16225.27|10
1623622850000|2021-06-13 22:20:50|16345.43|16225.43|16344.06|16224.06|16345.43|16225.43|16344.06|16224.06|10
1623622860000|2021-06-13 22:21:00|16341.98|16221.98|16335.25|16215.25|16341.98|16221.98|16335.25|16215.25|10
1623622870000|2021-06-13 22:21:10|16334.82|16214.82|16335.97|16215.97|16335.97|16215.97|16334.53|16214.53|9
1623622880000|2021-06-13 22:21:20|16336.5|16216.5|16339.37|16219.37|16339.37|16219.37|16336.5|16216.5|10
1623622890000|2021-06-13 22:21:30|16339.2|16219.2|16340.3|16220.3|16340.3|16220.3|16338.55|16218.55|10
1623622900000|2021-06-13 22:21:40|16340.71|16220.71|16348.2|16228.2|16348.2|16228.2|16340.71|16220.71|10
1623622910000|2021-06-13 22:21:50|16347.9|16227.9|16346.48|16226.48|16348.63|16228.63|16346.48|16226.48|9
1623622920000|2021-06-13 22:22:00|16346.52|16226.52|16345.11|16225.11|16346.52|16226.52|16345.11|16225.11|10
1623622930000|2021-06-13 22:22:10|16344.92|16224.92|16341.57|16221.57|16344.92|16224.92|16341.57|16221.57|10
1623622940000|2021-06-13 22:22:20|16341.36|16221.36|16340.16|16220.16|16341.36|16221.36|16339.73|16219.73|10
1623622950000|2021-06-13 22:22:30|16340.28|16220.28|16342|16222|16342|16222|16340.1|16220.1|9
1623622960000|2021-06-13 22:22:40|16342.26|16222.26|16343.49|16223.49|16343.49|16223.49|16340.16|16220.16|10
1623622970000|2021-06-13 22:22:50|16343.42|16223.42|16346.82|16226.82|16346.82|16226.82|16343.42|16223.42|10
1623622980000|2021-06-13 22:23:00|16346.68|16226.68|16349.86|16229.86|16349.86|16229.86|16346.68|16226.68|10
1623622990000|2021-06-13 22:23:10|16349.56|16229.56|16345.37|16225.37|16349.56|16229.56|16345.37|16225.37|10
1623623000000|2021-06-13 22:23:20|16345.26|16225.26|16341.52|16221.52|16345.26|16225.26|16341.52|16221.52|10
1623623010000|2021-06-13 22:23:30|16340.99|16220.99|16339.86|16219.86|16341.27|16221.27|16339.85|16219.85|10
1623623020000|2021-06-13 22:23:40|16339.16|16219.16|16336.95|16216.95|16339.16|16219.16|16336.95|16216.95|10
1623623030000|2021-06-13 22:23:50|16337.05|16217.05|16337.78|16217.78|16337.78|16217.78|16336.97|16216.97|10
1623623040000|2021-06-13 22:24:00|16337.59|16217.59|16338.32|16218.32|16338.35|16218.35|16337.05|16217.05|10
1623623050000|2021-06-13 22:24:10|16338.4|16218.4|16338.96|16218.96|16339.04|16219.04|16338.38|16218.38|9
1623623060000|2021-06-13 22:24:20|16338.95|16218.95|16337.88|16217.88|16339.27|16219.27|16337.69|16217.69|10
1623623070000|2021-06-13 22:24:30|16337.61|16217.61|16335.5|16215.5|16337.61|16217.61|16335.5|16215.5|10
1623623080000|2021-06-13 22:24:40|16335.95|16215.95|16337.27|16217.27|16337.29|16217.29|16335.43|16215.43|10
1623623090000|2021-06-13 22:24:50|16337.39|16217.39|16338.79|16218.79|16338.79|16218.79|16337.39|16217.39|9
1623623100000|2021-06-13 22:25:00|16338.61|16218.61|16338.57|16218.57|16339.31|16219.31|16338.39|16218.39|10
1623623110000|2021-06-13 22:25:10|16338.67|16218.67|16338.87|16218.87|16340.13|16220.13|16338.67|16218.67|8
1623623120000|2021-06-13 22:25:20|16339.1|16219.1|16339.04|16219.04|16339.31|16219.31|16339.04|16219.04|10
1623623130000|2021-06-13 22:25:30|16339|16219|16338.22|16218.22|16339.24|16219.24|16338.22|16218.22|10
1623623140000|2021-06-13 22:25:40|16338.19|16218.19|16338.77|16218.77|16339.36|16219.36|16338.19|16218.19|10
1623623150000|2021-06-13 22:25:50|16339.38|16219.38|16336.01|16216.01|16339.38|16219.38|16336.01|16216.01|10
1623623160000|2021-06-13 22:26:00|16336.24|16216.24|16337.06|16217.06|16337.07|16217.07|16335.14|16215.14|10
1623623170000|2021-06-13 22:26:10|16337.41|16217.41|16338.3|16218.3|16338.3|16218.3|16336.23|16216.23|10
1623623180000|2021-06-13 22:26:20|16338.16|16218.16|16338.57|16218.57|16338.67|16218.67|16338.16|16218.16|9
1623623190000|2021-06-13 22:26:30|16338.25|16218.25|16339.26|16219.26|16339.42|16219.42|16338.25|16218.25|10
1623623200000|2021-06-13 22:26:40|16339.11|16219.11|16339.65|16219.65|16339.72|16219.72|16339.11|16219.11|9
1623623210000|2021-06-13 22:26:50|16339.47|16219.47|16335.78|16215.78|16339.71|16219.71|16335.78|16215.78|10
1623623220000|2021-06-13 22:27:00|16334.79|16214.79|16335.71|16215.71|16335.93|16215.93|16334.3|16214.3|10
1623623230000|2021-06-13 22:27:10|16335.63|16215.63|16335.66|16215.66|16336.69|16216.69|16335.63|16215.63|10
1623623240000|2021-06-13 22:27:20|16335.35|16215.35|16335.03|16215.03|16335.54|16215.54|16334.72|16214.72|10
1623623250000|2021-06-13 22:27:30|16335.08|16215.08|16333.65|16213.65|16335.08|16215.08|16333.65|16213.65|8
1623623260000|2021-06-13 22:27:40|16333.14|16213.14|16332.17|16212.17|16333.14|16213.14|16332.17|16212.17|10
1623623270000|2021-06-13 22:27:50|16331.96|16211.96|16332.95|16212.95|16333.07|16213.07|16331.96|16211.96|10
1623623280000|2021-06-13 22:28:00|16333.4|16213.4|16334.08|16214.08|16334.38|16214.38|16333.21|16213.21|10
1623623290000|2021-06-13 22:28:10|16334.23|16214.23|16327.12|16207.12|16334.36|16214.36|16327.12|16207.12|10
1623623300000|2021-06-13 22:28:20|16328.52|16208.52|16318.75|16198.75|16328.69|16208.69|16318.75|16198.75|10
1623623310000|2021-06-13 22:28:30|16319.1|16199.1|16314.65|16194.65|16320.24|16200.24|16314.65|16194.65|9
1623623320000|2021-06-13 22:28:40|16311.88|16191.88|16307.58|16187.58|16311.88|16191.88|16307.48|16187.48|10
1623623330000|2021-06-13 22:28:50|16306.12|16186.12|16299.6|16179.6|16306.12|16186.12|16299.6|16179.6|10
1623623340000|2021-06-13 22:29:00|16297.09|16177.09|16291.65|16171.65|16297.09|16177.09|16289.94|16169.94|10
1623623350000|2021-06-13 22:29:10|16290.91|16170.91|16273.02|16153.02|16290.99|16170.99|16273.02|16153.02|10
1623623360000|2021-06-13 22:29:20|16272.74|16152.74|16265.52|16145.52|16272.74|16152.74|16265.52|16145.52|10
1623623370000|2021-06-13 22:29:30|16264.47|16144.47|16265.39|16145.39|16265.39|16145.39|16263.31|16143.31|10
1623623380000|2021-06-13 22:29:40|16265.48|16145.48|16264.18|16144.18|16265.48|16145.48|16262.89|16142.89|10
1623623390000|2021-06-13 22:29:50|16266.28|16146.28|16266.38|16146.38|16267.01|16147.01|16266.08|16146.08|10
1623623400000|2021-06-13 22:30:00|16265.43|16145.43|16265.73|16145.73|16265.73|16145.73|16263.44|16143.44|10
1623623410000|2021-06-13 22:30:10|16265.95|16145.95|16266.82|16146.82|16268.22|16148.22|16265.95|16145.95|10
1623623420000|2021-06-13 22:30:20|16266.45|16146.45|16268.03|16148.03|16268.03|16148.03|16266.18|16146.18|10
1623623430000|2021-06-13 22:30:30|16268.26|16148.26|16276.59|16156.59|16276.59|16156.59|16268.26|16148.26|10
1623623440000|2021-06-13 22:30:40|16277.05|16157.05|16281.41|16161.41|16281.41|16161.41|16277.05|16157.05|10
1623623450000|2021-06-13 22:30:50|16281.24|16161.24|16282.97|16162.97|16283.19|16163.19|16281.24|16161.24|10
1623623460000|2021-06-13 22:31:00|16282.85|16162.85|16282.23|16162.23|16282.85|16162.85|16279.82|16159.82|10
1623623470000|2021-06-13 22:31:10|16282.14|16162.14|16282.45|16162.45|16284.38|16164.38|16282.14|16162.14|10
1623623480000|2021-06-13 22:31:20|16282.41|16162.41|16286.33|16166.33|16286.33|16166.33|16281.81|16161.81|10
1623623490000|2021-06-13 22:31:30|16286.69|16166.69|16287.71|16167.71|16288.03|16168.03|16286.69|16166.69|10
1623623500000|2021-06-13 22:31:40|16287.67|16167.67|16291.65|16171.65|16291.65|16171.65|16287.67|16167.67|10
1623623510000|2021-06-13 22:31:50|16292.26|16172.26|16295.28|16175.28|16296|16176|16292.26|16172.26|10
1623623520000|2021-06-13 22:32:00|16295.31|16175.31|16296.97|16176.97|16296.97|16176.97|16295.16|16175.16|10
1623623530000|2021-06-13 22:32:10|16296.98|16176.98|16300.12|16180.12|16300.12|16180.12|16296.96|16176.96|10
1623623540000|2021-06-13 22:32:20|16300.47|16180.47|16301.71|16181.71|16301.71|16181.71|16300.42|16180.42|10
1623623550000|2021-06-13 22:32:30|16301.59|16181.59|16302.81|16182.81|16302.86|16182.86|16301.59|16181.59|9
1623623560000|2021-06-13 22:32:40|16302.67|16182.67|16301.83|16181.83|16303.38|16183.38|16301.83|16181.83|10
1623623570000|2021-06-13 22:32:50|16302.26|16182.26|16300.2|16180.2|16302.26|16182.26|16300.2|16180.2|10
1623623580000|2021-06-13 22:33:00|16300.92|16180.92|16302.23|16182.23|16302.23|16182.23|16300.55|16180.55|9
1623623590000|2021-06-13 22:33:10|16302.18|16182.18|16300.34|16180.34|16302.3|16182.3|16300.34|16180.34|10
1623623600000|2021-06-13 22:33:20|16300.21|16180.21|16301.9|16181.9|16301.9|16181.9|16300.21|16180.21|9
1623623610000|2021-06-13 22:33:30|16302.15|16182.15|16304.27|16184.27|16304.27|16184.27|16302.15|16182.15|10
1623623620000|2021-06-13 22:33:40|16304.11|16184.11|16301.5|16181.5|16304.41|16184.41|16301.5|16181.5|9
1623623630000|2021-06-13 22:33:50|16301.56|16181.56|16303.24|16183.24|16303.24|16183.24|16301.41|16181.41|9
1623623640000|2021-06-13 22:34:00|16303.59|16183.59|16299.91|16179.91|16303.75|16183.75|16299.91|16179.91|10
1623623650000|2021-06-13 22:34:10|16297.65|16177.65|16288.94|16168.94|16297.65|16177.65|16288.94|16168.94|10
1623623660000|2021-06-13 22:34:20|16288.57|16168.57|16288.14|16168.14|16288.57|16168.57|16286.66|16166.66|10
1623623670000|2021-06-13 22:34:30|16288.64|16168.64|16289.27|16169.27|16289.32|16169.32|16288.64|16168.64|10
1623623680000|2021-06-13 22:34:40|16290.36|16170.36|16291.31|16171.31|16291.31|16171.31|16290.14|16170.14|9
1623623690000|2021-06-13 22:34:50|16292.4|16172.4|16291.74|16171.74|16293.4|16173.4|16291.71|16171.71|10
1623623700000|2021-06-13 22:35:00|16290.23|16170.23|16287.8|16167.8|16290.23|16170.23|16287.75|16167.75|10
1623623710000|2021-06-13 22:35:10|16287.04|16167.04|16290.08|16170.08|16290.33|16170.33|16287.04|16167.04|10
1623623720000|2021-06-13 22:35:20|16289.78|16169.78|16291.77|16171.77|16291.77|16171.77|16289.78|16169.78|10
1623623730000|2021-06-13 22:35:30|16292.12|16172.12|16292.49|16172.49|16292.94|16172.94|16292.08|16172.08|10
1623623740000|2021-06-13 22:35:40|16292.77|16172.77|16293.67|16173.67|16294.14|16174.14|16292.77|16172.77|10
1623623750000|2021-06-13 22:35:50|16293.9|16173.9|16296.94|16176.94|16296.94|16176.94|16293.81|16173.81|10
1623623760000|2021-06-13 22:36:00|16297.53|16177.53|16299.25|16179.25|16299.46|16179.46|16297.53|16177.53|10
1623623770000|2021-06-13 22:36:10|16299.29|16179.29|16304.71|16184.71|16304.71|16184.71|16299.29|16179.29|10
1623623780000|2021-06-13 22:36:20|16304.81|16184.81|16306.88|16186.88|16306.88|16186.88|16304.81|16184.81|10
1623623790000|2021-06-13 22:36:30|16307.14|16187.14|16308.41|16188.41|16308.58|16188.58|16307.14|16187.14|10
1623623800000|2021-06-13 22:36:40|16307.41|16187.41|16310.08|16190.08|16310.08|16190.08|16307.41|16187.41|9
1623623810000|2021-06-13 22:36:50|16310.38|16190.38|16312.33|16192.33|16312.55|16192.55|16310.38|16190.38|10
1623623820000|2021-06-13 22:37:00|16313.87|16193.87|16313.23|16193.23|16314.95|16194.95|16313.23|16193.23|10
1623623830000|2021-06-13 22:37:10|16313.21|16193.21|16314.39|16194.39|16314.39|16194.39|16313.21|16193.21|9
1623623840000|2021-06-13 22:37:20|16314.48|16194.48|16315.87|16195.87|16315.87|16195.87|16314.48|16194.48|10
1623623850000|2021-06-13 22:37:30|16316.02|16196.02|16316.19|16196.19|16316.23|16196.23|16315.59|16195.59|10
1623623860000|2021-06-13 22:37:40|16316.15|16196.15|16318.11|16198.11|16318.19|16198.19|16316.15|16196.15|9
1623623870000|2021-06-13 22:37:50|16318.14|16198.14|16318.75|16198.75|16319.34|16199.34|16318.14|16198.14|10
1623623880000|2021-06-13 22:38:00|16318.81|16198.81|16318.2|16198.2|16318.81|16198.81|16317.87|16197.87|10
1623623890000|2021-06-13 22:38:10|16317.83|16197.83|16316.74|16196.74|16318.44|16198.44|16316.74|16196.74|10
1623623900000|2021-06-13 22:38:20|16315.65|16195.65|16315.67|16195.67|16315.67|16195.67|16314.49|16194.49|10
1623623910000|2021-06-13 22:38:30|16315.2|16195.2|16313.46|16193.46|16315.2|16195.2|16313.31|16193.31|10
1623623920000|2021-06-13 22:38:40|16313.8|16193.8|16315.98|16195.98|16315.98|16195.98|16313.8|16193.8|10
1623623930000|2021-06-13 22:38:50|16316.3|16196.3|16318.23|16198.23|16318.29|16198.29|16316.3|16196.3|10
1623623940000|2021-06-13 22:39:00|16318.54|16198.54|16320.36|16200.36|16320.36|16200.36|16318.54|16198.54|10
1623623950000|2021-06-13 22:39:10|16320.73|16200.73|16320.06|16200.06|16322.5|16202.5|16320.06|16200.06|10
1623623960000|2021-06-13 22:39:20|16320.18|16200.18|16321.84|16201.84|16322.1|16202.1|16319.77|16199.77|10
1623623970000|2021-06-13 22:39:30|16321.86|16201.86|16327.44|16207.44|16327.44|16207.44|16321.86|16201.86|10
1623623980000|2021-06-13 22:39:40|16327.93|16207.93|16331.05|16211.05|16331.55|16211.55|16327.93|16207.93|9
1623623990000|2021-06-13 22:39:50|16330.7|16210.7|16332.66|16212.66|16332.66|16212.66|16329.99|16209.99|10
1623624000000|2021-06-13 22:40:00|16332.39|16212.39|16331.6|16211.6|16332.59|16212.59|16331.49|16211.49|10
1623624010000|2021-06-13 22:40:10|16331.99|16211.99|16337.53|16217.53|16337.53|16217.53|16330.94|16210.94|10
1623624020000|2021-06-13 22:40:20|16338.51|16218.51|16347.37|16227.37|16347.37|16227.37|16338.12|16218.12|10
1623624030000|2021-06-13 22:40:30|16349.1|16229.1|16353.44|16233.44|16353.44|16233.44|16349.1|16229.1|10
1623624040000|2021-06-13 22:40:40|16353.48|16233.48|16358.83|16238.83|16358.83|16238.83|16353.13|16233.13|10
1623624050000|2021-06-13 22:40:50|16358.94|16238.94|16361.94|16241.94|16362.2|16242.2|16358.94|16238.94|9
1623624060000|2021-06-13 22:41:00|16363.49|16243.49|16363.34|16243.34|16363.92|16243.92|16362.89|16242.89|10
1623624070000|2021-06-13 22:41:10|16363.08|16243.08|16367.29|16247.29|16367.29|16247.29|16362.8|16242.8|10
1623624080000|2021-06-13 22:41:20|16367.25|16247.25|16374.32|16254.32|16374.32|16254.32|16367.25|16247.25|10
1623624090000|2021-06-13 22:41:30|16374.3|16254.3|16372.66|16252.66|16374.3|16254.3|16372.49|16252.49|10
1623624100000|2021-06-13 22:41:40|16371.56|16251.56|16372.62|16252.62|16372.62|16252.62|16370.72|16250.72|10
1623624110000|2021-06-13 22:41:50|16372.74|16252.74|16374.59|16254.59|16374.59|16254.59|16372.74|16252.74|10
1623624120000|2021-06-13 22:42:00|16374.48|16254.48|16372.02|16252.02|16374.74|16254.74|16372.02|16252.02|10
1623624130000|2021-06-13 22:42:10|16371.89|16251.89|16369.84|16249.84|16371.89|16251.89|16369.06|16249.06|10
1623624140000|2021-06-13 22:42:20|16370.15|16250.15|16371.51|16251.51|16371.64|16251.64|16370.15|16250.15|9
1623624150000|2021-06-13 22:42:30|16371|16251|16370.3|16250.3|16371.03|16251.03|16370.3|16250.3|10
1623624160000|2021-06-13 22:42:40|16370.01|16250.01|16371.73|16251.73|16372.11|16252.11|16370.01|16250.01|10
1623624170000|2021-06-13 22:42:50|16371.85|16251.85|16369.35|16249.35|16372.16|16252.16|16369.35|16249.35|10
1623624180000|2021-06-13 22:43:00|16368.85|16248.85|16364.09|16244.09|16368.85|16248.85|16364.09|16244.09|9
1623624190000|2021-06-13 22:43:10|16363.4|16243.4|16362.25|16242.25|16363.4|16243.4|16359.95|16239.95|10
1623624200000|2021-06-13 22:43:20|16361.3|16241.3|16361.01|16241.01|16361.61|16241.61|16360.87|16240.87|10
1623624210000|2021-06-13 22:43:30|16360.83|16240.83|16366.01|16246.01|16366.18|16246.18|16360.68|16240.68|10
1623624220000|2021-06-13 22:43:40|16365.81|16245.81|16369.82|16249.82|16369.82|16249.82|16365.81|16245.81|10
1623624230000|2021-06-13 22:43:50|16369.6|16249.6|16366.95|16246.95|16369.6|16249.6|16366.95|16246.95|8
1623624240000|2021-06-13 22:44:00|16366.39|16246.39|16362.34|16242.34|16366.39|16246.39|16362.28|16242.28|9
1623624250000|2021-06-13 22:44:10|16361.79|16241.79|16363.02|16243.02|16363.02|16243.02|16361.79|16241.79|10
1623624260000|2021-06-13 22:44:20|16364.04|16244.04|16363.49|16243.49|16364.04|16244.04|16362.4|16242.4|10
1623624270000|2021-06-13 22:44:30|16362.96|16242.96|16360.35|16240.35|16362.96|16242.96|16360.35|16240.35|9
1623624280000|2021-06-13 22:44:40|16359.63|16239.63|16357.4|16237.4|16359.63|16239.63|16357.19|16237.19|10
1623624290000|2021-06-13 22:44:50|16357.43|16237.43|16356.71|16236.71|16357.43|16237.43|16356.55|16236.55|10
1623624300000|2021-06-13 22:45:00|16357.01|16237.01|16357.21|16237.21|16357.27|16237.27|16356.37|16236.37|10
1623624310000|2021-06-13 22:45:10|16356.57|16236.57|16356.62|16236.62|16357.04|16237.04|16356.23|16236.23|10
1623624320000|2021-06-13 22:45:20|16356.21|16236.21|16354.9|16234.9|16356.7|16236.7|16353.64|16233.64|10
1623624330000|2021-06-13 22:45:30|16354.88|16234.88|16361.42|16241.42|16361.42|16241.42|16354.88|16234.88|10
1623624340000|2021-06-13 22:45:40|16361.46|16241.46|16360.73|16240.73|16361.51|16241.51|16359.54|16239.54|10
1623624350000|2021-06-13 22:45:50|16363.33|16243.33|16363.45|16243.45|16364.83|16244.83|16363.14|16243.14|10
1623624360000|2021-06-13 22:46:00|16363.35|16243.35|16362.01|16242.01|16363.73|16243.73|16362.01|16242.01|10
1623624370000|2021-06-13 22:46:10|16362.69|16242.69|16358.4|16238.4|16362.69|16242.69|16357.84|16237.84|10
1623624380000|2021-06-13 22:46:20|16357.23|16237.23|16354.21|16234.21|16357.23|16237.23|16354.21|16234.21|10
1623624390000|2021-06-13 22:46:30|16354.15|16234.15|16353.48|16233.48|16354.15|16234.15|16353.32|16233.32|10
1623624400000|2021-06-13 22:46:40|16353.52|16233.52|16351.22|16231.22|16353.52|16233.52|16351.22|16231.22|10
1623624410000|2021-06-13 22:46:50|16350.93|16230.93|16350.43|16230.43|16351.13|16231.13|16350.07|16230.07|9
1623624420000|2021-06-13 22:47:00|16351.38|16231.38|16352.02|16232.02|16352.22|16232.22|16351.26|16231.26|9
1623624430000|2021-06-13 22:47:10|16351.04|16231.04|16349.16|16229.16|16351.04|16231.04|16349.06|16229.06|10
1623624440000|2021-06-13 22:47:20|16349.11|16229.11|16348.36|16228.36|16349.11|16229.11|16348.13|16228.13|10
1623624450000|2021-06-13 22:47:30|16348.16|16228.16|16349.55|16229.55|16349.55|16229.55|16347.8|16227.8|10
1623624460000|2021-06-13 22:47:40|16350.24|16230.24|16350.96|16230.96|16351.63|16231.63|16350.24|16230.24|8
1623624470000|2021-06-13 22:47:50|16350.88|16230.88|16352.91|16232.91|16352.91|16232.91|16350.88|16230.88|9
1623624480000|2021-06-13 22:48:00|16353.02|16233.02|16351.47|16231.47|16353.02|16233.02|16351.47|16231.47|8
1623624490000|2021-06-13 22:48:10|16351.2|16231.2|16351|16231|16351.5|16231.5|16350.58|16230.58|10
1623624500000|2021-06-13 22:48:20|16350.98|16230.98|16351.46|16231.46|16351.46|16231.46|16350.68|16230.68|8
1623624510000|2021-06-13 22:48:30|16350.26|16230.26|16345.99|16225.99|16350.31|16230.31|16345.99|16225.99|10
1623624520000|2021-06-13 22:48:40|16345.36|16225.36|16342.91|16222.91|16345.36|16225.36|16342.91|16222.91|10
1623624530000|2021-06-13 22:48:50|16342.22|16222.22|16339.63|16219.63|16342.22|16222.22|16339.63|16219.63|10
1623624540000|2021-06-13 22:49:00|16338.91|16218.91|16336.69|16216.69|16338.91|16218.91|16336.69|16216.69|10
1623624550000|2021-06-13 22:49:10|16336.9|16216.9|16337.29|16217.29|16337.29|16217.29|16336.49|16216.49|10
1623624560000|2021-06-13 22:49:20|16337.44|16217.44|16335.88|16215.88|16337.44|16217.44|16335.88|16215.88|7
1623624570000|2021-06-13 22:49:30|16335.46|16215.46|16333.25|16213.25|16335.46|16215.46|16333.25|16213.25|10
1623624580000|2021-06-13 22:49:40|16332.45|16212.45|16331.48|16211.48|16332.45|16212.45|16331.48|16211.48|10
1623624590000|2021-06-13 22:49:50|16331.63|16211.63|16331.7|16211.7|16331.7|16211.7|16330.91|16210.91|9
1623624600000|2021-06-13 22:50:00|16331.8|16211.8|16333.73|16213.73|16333.73|16213.73|16331.19|16211.19|10
1623624610000|2021-06-13 22:50:10|16333.63|16213.63|16335.66|16215.66|16336.04|16216.04|16333.63|16213.63|10
1623624620000|2021-06-13 22:50:20|16336.7|16216.7|16339.13|16219.13|16339.15|16219.15|16336.7|16216.7|9
1623624630000|2021-06-13 22:50:30|16339.2|16219.2|16341.16|16221.16|16341.24|16221.24|16339.2|16219.2|10
1623624640000|2021-06-13 22:50:40|16341.19|16221.19|16341.71|16221.71|16341.73|16221.73|16341.09|16221.09|10
1623624650000|2021-06-13 22:50:50|16342.46|16222.46|16344.37|16224.37|16344.37|16224.37|16342.46|16222.46|10
1623624660000|2021-06-13 22:51:00|16344.38|16224.38|16349.36|16229.36|16349.36|16229.36|16344.38|16224.38|10
1623624670000|2021-06-13 22:51:10|16349.56|16229.56|16350.33|16230.33|16351.36|16231.36|16349.56|16229.56|9
1623624680000|2021-06-13 22:51:20|16350.1|16230.1|16351.03|16231.03|16351.03|16231.03|16349.9|16229.9|10
1623624690000|2021-06-13 22:51:30|16350.82|16230.82|16353.15|16233.15|16353.15|16233.15|16350.67|16230.67|10
1623624700000|2021-06-13 22:51:40|16352.35|16232.35|16352.82|16232.82|16352.82|16232.82|16352.31|16232.31|10
1623624710000|2021-06-13 22:51:50|16353.95|16233.95|16352.39|16232.39|16353.95|16233.95|16352.39|16232.39|10
1623624720000|2021-06-13 22:52:00|16352.22|16232.22|16350.54|16230.54|16352.22|16232.22|16350.07|16230.07|10
1623624730000|2021-06-13 22:52:10|16350.45|16230.45|16350.87|16230.87|16350.93|16230.93|16349.5|16229.5|10
1623624740000|2021-06-13 22:52:20|16350.51|16230.51|16351.8|16231.8|16351.8|16231.8|16350.51|16230.51|9
1623624750000|2021-06-13 22:52:30|16351.69|16231.69|16350.52|16230.52|16351.69|16231.69|16349.87|16229.87|10
1623624760000|2021-06-13 22:52:40|16349.78|16229.78|16350.58|16230.58|16350.58|16230.58|16349.19|16229.19|10
1623624770000|2021-06-13 22:52:50|16350.47|16230.47|16349.09|16229.09|16350.47|16230.47|16348.86|16228.86|10
1623624780000|2021-06-13 22:53:00|16349.42|16229.42|16351.04|16231.04|16351.04|16231.04|16349.42|16229.42|10
1623624790000|2021-06-13 22:53:10|16350.55|16230.55|16348.89|16228.89|16350.55|16230.55|16348.89|16228.89|10
1623624800000|2021-06-13 22:53:20|16349.78|16229.78|16348.95|16228.95|16349.91|16229.91|16348.95|16228.95|10
1623624810000|2021-06-13 22:53:30|16348.4|16228.4|16347.95|16227.95|16349.35|16229.35|16347.95|16227.95|10
1623624820000|2021-06-13 22:53:40|16347.7|16227.7|16346.05|16226.05|16347.7|16227.7|16346.05|16226.05|8
1623624830000|2021-06-13 22:53:50|16346.01|16226.01|16346.05|16226.05|16346.51|16226.51|16345.37|16225.37|10
1623624840000|2021-06-13 22:54:00|16346.55|16226.55|16347.31|16227.31|16347.31|16227.31|16346.55|16226.55|8
1623624850000|2021-06-13 22:54:10|16347.39|16227.39|16347.5|16227.5|16347.72|16227.72|16347.04|16227.04|10
1623624860000|2021-06-13 22:54:20|16347.61|16227.61|16350.08|16230.08|16350.08|16230.08|16347.61|16227.61|10
1623624870000|2021-06-13 22:54:30|16350.07|16230.07|16350.04|16230.04|16350.26|16230.26|16349.84|16229.84|6
1623624880000|2021-06-13 22:54:40|16349.58|16229.58|16348.2|16228.2|16349.77|16229.77|16347.83|16227.83|10
1623624890000|2021-06-13 22:54:50|16347.49|16227.49|16345.45|16225.45|16347.49|16227.49|16345.45|16225.45|10
1623624900000|2021-06-13 22:55:00|16345.44|16225.44|16343.22|16223.22|16345.44|16225.44|16343.03|16223.03|10
1623624910000|2021-06-13 22:55:10|16343.36|16223.36|16340.57|16220.57|16343.74|16223.74|16340.57|16220.57|10
1623624920000|2021-06-13 22:55:20|16339.28|16219.28|16333.64|16213.64|16339.28|16219.28|16333.64|16213.64|10
1623624930000|2021-06-13 22:55:30|16333.57|16213.57|16332.78|16212.78|16334.76|16214.76|16332.78|16212.78|10
1623624940000|2021-06-13 22:55:40|16332.74|16212.74|16332.64|16212.64|16332.74|16212.74|16331.66|16211.66|10
1623624950000|2021-06-13 22:55:50|16332.84|16212.84|16332.39|16212.39|16332.98|16212.98|16331.64|16211.64|9
1623624960000|2021-06-13 22:56:00|16332.43|16212.43|16335.72|16215.72|16335.72|16215.72|16332.26|16212.26|10
1623624970000|2021-06-13 22:56:10|16336.41|16216.41|16341.28|16221.28|16341.28|16221.28|16336.41|16216.41|10
1623624980000|2021-06-13 22:56:20|16341.26|16221.26|16345.05|16225.05|16345.05|16225.05|16341.26|16221.26|9
1623624990000|2021-06-13 22:56:30|16345.57|16225.57|16345.37|16225.37|16346.28|16226.28|16345.37|16225.37|10
1623625000000|2021-06-13 22:56:40|16345.84|16225.84|16349.01|16229.01|16349.01|16229.01|16345.84|16225.84|9
1623625010000|2021-06-13 22:56:50|16348.97|16228.97|16350.31|16230.31|16350.31|16230.31|16348.35|16228.35|10
1623625020000|2021-06-13 22:57:00|16350.59|16230.59|16350.54|16230.54|16350.72|16230.72|16350.22|16230.22|9
1623625030000|2021-06-13 22:57:10|16350.57|16230.57|16349.68|16229.68|16350.75|16230.75|16349.68|16229.68|10
1623625040000|2021-06-13 22:57:20|16349.85|16229.85|16348.85|16228.85|16349.85|16229.85|16348.04|16228.04|10
1623625050000|2021-06-13 22:57:30|16348.34|16228.34|16347.82|16227.82|16349.09|16229.09|16347.65|16227.65|10
1623625060000|2021-06-13 22:57:40|16347.99|16227.99|16347.4|16227.4|16348.17|16228.17|16347.31|16227.31|10
1623625070000|2021-06-13 22:57:50|16347.3|16227.3|16345.69|16225.69|16347.3|16227.3|16345.69|16225.69|10
1623625080000|2021-06-13 22:58:00|16345.42|16225.42|16344.83|16224.83|16345.64|16225.64|16344.83|16224.83|9
1623625090000|2021-06-13 22:58:10|16344.74|16224.74|16344.08|16224.08|16344.92|16224.92|16344.04|16224.04|10
1623625100000|2021-06-13 22:58:20|16344.13|16224.13|16343.15|16223.15|16344.13|16224.13|16343.15|16223.15|8
1623625110000|2021-06-13 22:58:30|16343.18|16223.18|16342.27|16222.27|16343.18|16223.18|16341.93|16221.93|9
1623625120000|2021-06-13 22:58:40|16341.97|16221.97|16341.5|16221.5|16341.97|16221.97|16341.31|16221.31|8
1623625130000|2021-06-13 22:58:50|16341.2|16221.2|16341.84|16221.84|16342.11|16222.11|16340.68|16220.68|9
1623625140000|2021-06-13 22:59:00|16342.72|16222.72|16345.18|16225.18|16345.18|16225.18|16342.72|16222.72|9
1623625150000|2021-06-13 22:59:10|16345.35|16225.35|16346.56|16226.56|16346.56|16226.56|16345.33|16225.33|9
1623625160000|2021-06-13 22:59:20|16346.82|16226.82|16347.15|16227.15|16347.49|16227.49|16346.82|16226.82|9
1623625170000|2021-06-13 22:59:30|16347.29|16227.29|16346.15|16226.15|16347.29|16227.29|16346.05|16226.05|10
1623625180000|2021-06-13 22:59:40|16346.07|16226.07|16345.11|16225.11|16346.07|16226.07|16345.11|16225.11|8
1623625190000|2021-06-13 22:59:50|16344.47|16224.47|16342.57|16222.57|16344.52|16224.52|16342.52|16222.52|9
1623625200000|2021-06-13 23:00:00|16342.45|16222.45|16342.06|16222.06|16342.45|16222.45|16341.53|16221.53|10
1623625210000|2021-06-13 23:00:10|16341.7|16221.7|16338.69|16218.69|16341.7|16221.7|16338.69|16218.69|9
1623625220000|2021-06-13 23:00:20|16338.46|16218.46|16333.95|16213.95|16338.46|16218.46|16333.95|16213.95|10
1623625230000|2021-06-13 23:00:30|16332.83|16212.83|16325.26|16205.26|16332.83|16212.83|16325.26|16205.26|10
1623625240000|2021-06-13 23:00:40|16325.66|16205.66|16317.81|16197.81|16325.66|16205.66|16317.72|16197.72|10
1623625250000|2021-06-13 23:00:50|16317.79|16197.79|16311.78|16191.78|16317.9|16197.9|16311.78|16191.78|10
1623625260000|2021-06-13 23:01:00|16311.61|16191.61|16310.26|16190.26|16311.61|16191.61|16309.2|16189.2|10
1623625270000|2021-06-13 23:01:10|16308.76|16188.76|16306.86|16186.86|16308.79|16188.79|16306.79|16186.79|10
1623625280000|2021-06-13 23:01:20|16305.5|16185.5|16299.74|16179.74|16305.5|16185.5|16299.74|16179.74|10
1623625290000|2021-06-13 23:01:30|16299.02|16179.02|16292.43|16172.43|16299.02|16179.02|16292.43|16172.43|10
1623625300000|2021-06-13 23:01:40|16290.16|16170.16|16285.67|16165.67|16290.16|16170.16|16285.35|16165.35|10
1623625310000|2021-06-13 23:01:50|16283.77|16163.77|16280.11|16160.11|16283.77|16163.77|16280.11|16160.11|10
1623625320000|2021-06-13 23:02:00|16279.88|16159.88|16277.96|16157.96|16279.88|16159.88|16277.62|16157.62|10
1623625330000|2021-06-13 23:02:10|16277.8|16157.8|16276.74|16156.74|16278.01|16158.01|16276.74|16156.74|10
1623625340000|2021-06-13 23:02:20|16276.5|16156.5|16273.76|16153.76|16276.57|16156.57|16273.76|16153.76|10
1623625350000|2021-06-13 23:02:30|16272.68|16152.68|16271.27|16151.27|16273|16153|16271.27|16151.27|10
1623625360000|2021-06-13 23:02:40|16270.92|16150.92|16266.02|16146.02|16270.92|16150.92|16266.02|16146.02|10
1623625370000|2021-06-13 23:02:50|16264.94|16144.94|16262.02|16142.02|16264.94|16144.94|16260.99|16140.99|10
1623625380000|2021-06-13 23:03:00|16262.49|16142.49|16268.06|16148.06|16268.06|16148.06|16262.49|16142.49|10
1623625390000|2021-06-13 23:03:10|16269.02|16149.02|16278.86|16158.86|16278.86|16158.86|16268.59|16148.59|10
1623625400000|2021-06-13 23:03:20|16278.93|16158.93|16282.63|16162.63|16282.63|16162.63|16278.93|16158.93|10
1623625410000|2021-06-13 23:03:30|16282.4|16162.4|16282.21|16162.21|16283.49|16163.49|16281.76|16161.76|10
1623625420000|2021-06-13 23:03:40|16281.37|16161.37|16277.3|16157.3|16281.37|16161.37|16277.3|16157.3|9
1623625430000|2021-06-13 23:03:50|16277.51|16157.51|16266.29|16146.29|16277.51|16157.51|16266.29|16146.29|10
1623625440000|2021-06-13 23:04:00|16265.12|16145.12|16259.79|16139.79|16265.12|16145.12|16258.9|16138.9|10
1623625450000|2021-06-13 23:04:10|16257.42|16137.42|16252.28|16132.28|16257.42|16137.42|16252.11|16132.11|10
1623625460000|2021-06-13 23:04:20|16252.41|16132.41|16252.86|16132.86|16253.1|16133.1|16251.04|16131.04|10
1623625470000|2021-06-13 23:04:30|16252.87|16132.87|16252.29|16132.29|16254.41|16134.41|16250.38|16130.38|10
1623625480000|2021-06-13 23:04:40|16252.27|16132.27|16252.39|16132.39|16253.21|16133.21|16252.27|16132.27|10
1623625490000|2021-06-13 23:04:50|16252.27|16132.27|16251.79|16131.79|16252.73|16132.73|16251.79|16131.79|10
1623625500000|2021-06-13 23:05:00|16251.76|16131.76|16254.15|16134.15|16254.15|16134.15|16251.76|16131.76|10
1623625510000|2021-06-13 23:05:10|16253.88|16133.88|16254.81|16134.81|16255.04|16135.04|16253.88|16133.88|10
1623625520000|2021-06-13 23:05:20|16255.22|16135.22|16258.21|16138.21|16258.21|16138.21|16255.22|16135.22|10
1623625530000|2021-06-13 23:05:30|16260.08|16140.08|16261.27|16141.27|16261.27|16141.27|16257.75|16137.75|9
1623625540000|2021-06-13 23:05:40|16261.69|16141.69|16264.19|16144.19|16264.39|16144.39|16261.69|16141.69|10
1623625550000|2021-06-13 23:05:50|16264.08|16144.08|16264.58|16144.58|16264.58|16144.58|16263.28|16143.28|9
1623625560000|2021-06-13 23:06:00|16264.72|16144.72|16268.39|16148.39|16268.41|16148.41|16264.72|16144.72|10
1623625570000|2021-06-13 23:06:10|16268.49|16148.49|16272.82|16152.82|16272.82|16152.82|16268.49|16148.49|9
1623625580000|2021-06-13 23:06:20|16273.09|16153.09|16278.15|16158.15|16278.15|16158.15|16273.09|16153.09|10
1623625590000|2021-06-13 23:06:30|16278.77|16158.77|16282.05|16162.05|16282.05|16162.05|16278.77|16158.77|9
1623625600000|2021-06-13 23:06:40|16282.14|16162.14|16282.05|16162.05|16283.15|16163.15|16281.9|16161.9|9
1623625610000|2021-06-13 23:06:50|16282.48|16162.48|16281.83|16161.83|16282.65|16162.65|16281.83|16161.83|10
1623625620000|2021-06-13 23:07:00|16281.59|16161.59|16274.78|16154.78|16281.59|16161.59|16274.78|16154.78|10
1623625630000|2021-06-13 23:07:10|16275|16155|16273.39|16153.39|16275|16155|16273.39|16153.39|8
1623625640000|2021-06-13 23:07:20|16273.43|16153.43|16269.07|16149.07|16273.43|16153.43|16269.07|16149.07|10
1623625650000|2021-06-13 23:07:30|16268.5|16148.5|16267.57|16147.57|16268.94|16148.94|16267.57|16147.57|10
1623625660000|2021-06-13 23:07:40|16267.5|16147.5|16268.89|16148.89|16268.89|16148.89|16267.11|16147.11|10
1623625670000|2021-06-13 23:07:50|16269.41|16149.41|16272.06|16152.06|16272.06|16152.06|16269.33|16149.33|10
1623625680000|2021-06-13 23:08:00|16271.82|16151.82|16273.27|16153.27|16273.66|16153.66|16271.82|16151.82|9
1623625690000|2021-06-13 23:08:10|16273.29|16153.29|16274.34|16154.34|16274.34|16154.34|16273.29|16153.29|9
1623625700000|2021-06-13 23:08:20|16274.47|16154.47|16276.34|16156.34|16276.34|16156.34|16274.47|16154.47|10
1623625710000|2021-06-13 23:08:30|16276.5|16156.5|16275.71|16155.71|16276.68|16156.68|16275.71|16155.71|10
1623625720000|2021-06-13 23:08:40|16275.22|16155.22|16271.5|16151.5|16275.22|16155.22|16271.5|16151.5|10
1623625730000|2021-06-13 23:08:50|16271.2|16151.2|16268.87|16148.87|16271.2|16151.2|16268.87|16148.87|10
1623625740000|2021-06-13 23:09:00|16269.03|16149.03|16266.18|16146.18|16269.03|16149.03|16265.99|16145.99|10
1623625750000|2021-06-13 23:09:10|16266.4|16146.4|16267.14|16147.14|16268.24|16148.24|16266.06|16146.06|10
1623625760000|2021-06-13 23:09:20|16267.21|16147.21|16265.21|16145.21|16267.21|16147.21|16264.93|16144.93|10
1623625770000|2021-06-13 23:09:30|16265.65|16145.65|16265.48|16145.48|16265.96|16145.96|16265.19|16145.19|10
1623625780000|2021-06-13 23:09:40|16265.13|16145.13|16263.41|16143.41|16265.48|16145.48|16263.25|16143.25|10
1623625790000|2021-06-13 23:09:50|16263.91|16143.91|16263.23|16143.23|16263.91|16143.91|16263.02|16143.02|10
1623625800000|2021-06-13 23:10:00|16263.08|16143.08|16263.64|16143.64|16263.79|16143.79|16263.03|16143.03|10
1623625810000|2021-06-13 23:10:10|16263.93|16143.93|16266.44|16146.44|16266.44|16146.44|16263.77|16143.77|8
1623625820000|2021-06-13 23:10:20|16266.18|16146.18|16266.31|16146.31|16266.55|16146.55|16265.82|16145.82|10
1623625830000|2021-06-13 23:10:30|16266.36|16146.36|16268.44|16148.44|16268.6|16148.6|16266.36|16146.36|9
1623625840000|2021-06-13 23:10:40|16267.61|16147.61|16267.79|16147.79|16268.8|16148.8|16267.61|16147.61|10
1623625850000|2021-06-13 23:10:50|16267.69|16147.69|16267.61|16147.61|16267.69|16147.69|16267.32|16147.32|8
1623625860000|2021-06-13 23:11:00|16267.72|16147.72|16268.68|16148.68|16268.68|16148.68|16267.72|16147.72|9
1623625870000|2021-06-13 23:11:10|16268.65|16148.65|16266.93|16146.93|16268.65|16148.65|16266.71|16146.71|10
1623625880000|2021-06-13 23:11:20|16266.21|16146.21|16262.84|16142.84|16266.21|16146.21|16262.84|16142.84|9
1623625890000|2021-06-13 23:11:30|16263|16143|16259.73|16139.73|16263|16143|16259.73|16139.73|10
1623625900000|2021-06-13 23:11:40|16259.29|16139.29|16255.14|16135.14|16259.29|16139.29|16255.14|16135.14|10
1623625910000|2021-06-13 23:11:50|16256.16|16136.16|16255.83|16135.83|16257.36|16137.36|16255.81|16135.81|10
1623625920000|2021-06-13 23:12:00|16255.22|16135.22|16253.84|16133.84|16255.22|16135.22|16253.84|16133.84|10
1623625930000|2021-06-13 23:12:10|16253.99|16133.99|16254.14|16134.14|16254.14|16134.14|16253.62|16133.62|10
1623625940000|2021-06-13 23:12:20|16253.86|16133.86|16256.71|16136.71|16256.96|16136.96|16253.86|16133.86|10
1623625950000|2021-06-13 23:12:30|16256.61|16136.61|16256.04|16136.04|16256.75|16136.75|16256.04|16136.04|10
1623625960000|2021-06-13 23:12:40|16255.38|16135.38|16255.58|16135.58|16255.62|16135.62|16255|16135|9
1623625970000|2021-06-13 23:12:50|16255.29|16135.29|16253.17|16133.17|16255.84|16135.84|16253.17|16133.17|10
1623625980000|2021-06-13 23:13:00|16252.85|16132.85|16245.52|16125.52|16252.85|16132.85|16245.52|16125.52|10
1623625990000|2021-06-13 23:13:10|16244.38|16124.38|16244.32|16124.32|16244.84|16124.84|16243.94|16123.94|10
1623626000000|2021-06-13 23:13:20|16244.06|16124.06|16250.07|16130.07|16250.15|16130.15|16244.03|16124.03|10
1623626010000|2021-06-13 23:13:30|16250.44|16130.44|16252.68|16132.68|16253.1|16133.1|16250.44|16130.44|10
1623626020000|2021-06-13 23:13:40|16253.61|16133.61|16254.4|16134.4|16254.4|16134.4|16252.93|16132.93|10
1623626030000|2021-06-13 23:13:50|16254.85|16134.85|16255.39|16135.39|16255.39|16135.39|16254.52|16134.52|10
1623626040000|2021-06-13 23:14:00|16255.42|16135.42|16256.16|16136.16|16256.16|16136.16|16255.2|16135.2|10
1623626050000|2021-06-13 23:14:10|16256.01|16136.01|16254.37|16134.37|16256.01|16136.01|16254.29|16134.29|10
1623626060000|2021-06-13 23:14:20|16254.47|16134.47|16255.25|16135.25|16255.36|16135.36|16254.47|16134.47|10
1623626070000|2021-06-13 23:14:30|16256.1|16136.1|16255.65|16135.65|16256.1|16136.1|16255.2|16135.2|10
1623626080000|2021-06-13 23:14:40|16255.64|16135.64|16257.45|16137.45|16257.45|16137.45|16255.64|16135.64|10
1623626090000|2021-06-13 23:14:50|16257.66|16137.66|16257.65|16137.65|16257.91|16137.91|16257.54|16137.54|8
1623626100000|2021-06-13 23:15:00|16257.01|16137.01|16258.31|16138.31|16258.31|16138.31|16257.01|16137.01|10
1623626110000|2021-06-13 23:15:10|16259|16139|16260.47|16140.47|16260.58|16140.58|16258.9|16138.9|9
1623626120000|2021-06-13 23:15:20|16260.72|16140.72|16261.23|16141.23|16261.23|16141.23|16259.98|16139.98|9
1623626130000|2021-06-13 23:15:30|16261.41|16141.41|16262.99|16142.99|16262.99|16142.99|16261.41|16141.41|10
1623626140000|2021-06-13 23:15:40|16264.1|16144.1|16268.85|16148.85|16268.85|16148.85|16264.1|16144.1|10
1623626150000|2021-06-13 23:15:50|16269.21|16149.21|16272.84|16152.84|16273.05|16153.05|16269.21|16149.21|10
1623626160000|2021-06-13 23:16:00|16272.69|16152.69|16276.14|16156.14|16276.14|16156.14|16272.69|16152.69|10
1623626170000|2021-06-13 23:16:10|16276.07|16156.07|16278.92|16158.92|16280.14|16160.14|16276.07|16156.07|10
1623626180000|2021-06-13 23:16:20|16279.34|16159.34|16281.32|16161.32|16281.55|16161.55|16279.05|16159.05|10
1623626190000|2021-06-13 23:16:30|16281.6|16161.6|16282.33|16162.33|16282.33|16162.33|16281.11|16161.11|10
1623626200000|2021-06-13 23:16:40|16282.44|16162.44|16282.7|16162.7|16282.75|16162.75|16282.08|16162.08|9
1623626210000|2021-06-13 23:16:50|16283.09|16163.09|16283.46|16163.46|16283.91|16163.91|16283.09|16163.09|10
1623626220000|2021-06-13 23:17:00|16283.91|16163.91|16283.48|16163.48|16284.28|16164.28|16283.44|16163.44|10
1623626230000|2021-06-13 23:17:10|16283.44|16163.44|16285.46|16165.46|16285.46|16165.46|16283.44|16163.44|9
1623626240000|2021-06-13 23:17:20|16285.43|16165.43|16285.43|16165.43|16285.95|16165.95|16285.12|16165.12|10
1623626250000|2021-06-13 23:17:30|16285.48|16165.48|16287.83|16167.83|16287.83|16167.83|16285.48|16165.48|10
1623626260000|2021-06-13 23:17:40|16288.16|16168.16|16288|16168|16288.61|16168.61|16287.75|16167.75|8
1623626270000|2021-06-13 23:17:50|16287.79|16167.79|16286.92|16166.92|16287.84|16167.84|16286.72|16166.72|9
1623626280000|2021-06-13 23:18:00|16287.56|16167.56|16284.51|16164.51|16287.58|16167.58|16284.51|16164.51|9
1623626290000|2021-06-13 23:18:10|16285.54|16165.54|16283.78|16163.78|16285.57|16165.57|16283.78|16163.78|10
1623626300000|2021-06-13 23:18:20|16284.34|16164.34|16284.93|16164.93|16284.93|16164.93|16283.88|16163.88|10
1623626310000|2021-06-13 23:18:30|16282.49|16162.49|16279.95|16159.95|16282.49|16162.49|16279.95|16159.95|10
1623626320000|2021-06-13 23:18:40|16279.49|16159.49|16280.15|16160.15|16280.35|16160.35|16279.39|16159.39|8
1623626330000|2021-06-13 23:18:50|16280.09|16160.09|16279.88|16159.88|16280.09|16160.09|16279.24|16159.24|8
1623626340000|2021-06-13 23:19:00|16279.86|16159.86|16282.12|16162.12|16282.12|16162.12|16279.86|16159.86|8
1623626350000|2021-06-13 23:19:10|16281.82|16161.82|16281.49|16161.49|16282.4|16162.4|16280.93|16160.93|10
1623626360000|2021-06-13 23:19:20|16281.51|16161.51|16279.72|16159.72|16281.51|16161.51|16279.72|16159.72|10
1623626370000|2021-06-13 23:19:30|16279.57|16159.57|16280.09|16160.09|16280.15|16160.15|16279.42|16159.42|9
1623626380000|2021-06-13 23:19:40|16280.08|16160.08|16282.73|16162.73|16282.74|16162.74|16279.93|16159.93|10
1623626390000|2021-06-13 23:19:50|16283.06|16163.06|16283.69|16163.69|16283.84|16163.84|16282.85|16162.85|7
1623626400000|2021-06-13 23:20:00|16283.72|16163.72|16284.32|16164.32|16284.48|16164.48|16283.68|16163.68|9
1623626410000|2021-06-13 23:20:10|16284.46|16164.46|16286.92|16166.92|16286.92|16166.92|16284.21|16164.21|10
1623626420000|2021-06-13 23:20:20|16286.84|16166.84|16287.47|16167.47|16287.47|16167.47|16286.84|16166.84|10
1623626430000|2021-06-13 23:20:30|16287.32|16167.32|16289.74|16169.74|16289.74|16169.74|16287.32|16167.32|10
1623626440000|2021-06-13 23:20:40|16289.92|16169.92|16292.57|16172.57|16292.57|16172.57|16289.78|16169.78|9
1623626450000|2021-06-13 23:20:50|16292.78|16172.78|16298.14|16178.14|16298.14|16178.14|16292.78|16172.78|10
1623626460000|2021-06-13 23:21:00|16298.27|16178.27|16299.5|16179.5|16299.69|16179.69|16298.23|16178.23|9
1623626470000|2021-06-13 23:21:10|16299.44|16179.44|16299.71|16179.71|16301.04|16181.04|16299.34|16179.34|10
1623626480000|2021-06-13 23:21:20|16299.44|16179.44|16299.84|16179.84|16299.91|16179.91|16298.54|16178.54|10
1623626490000|2021-06-13 23:21:30|16299.81|16179.81|16301.85|16181.85|16301.85|16181.85|16299.81|16179.81|9
1623626500000|2021-06-13 23:21:40|16302.09|16182.09|16302.75|16182.75|16302.75|16182.75|16301.93|16181.93|9
1623626510000|2021-06-13 23:21:50|16302.54|16182.54|16302.3|16182.3|16303.55|16183.55|16302.16|16182.16|9
1623626520000|2021-06-13 23:22:00|16302.46|16182.46|16302.93|16182.93|16303.21|16183.21|16302.26|16182.26|10
1623626530000|2021-06-13 23:22:10|16303.53|16183.53|16301.66|16181.66|16303.53|16183.53|16301.66|16181.66|9
1623626540000|2021-06-13 23:22:20|16301.67|16181.67|16300.81|16180.81|16301.67|16181.67|16299.83|16179.83|10
1623626550000|2021-06-13 23:22:30|16300.76|16180.76|16300.36|16180.36|16300.87|16180.87|16300.13|16180.13|10
1623626560000|2021-06-13 23:22:40|16300.42|16180.42|16301.52|16181.52|16301.52|16181.52|16300.2|16180.2|10
1623626570000|2021-06-13 23:22:50|16301.84|16181.84|16303.07|16183.07|16303.43|16183.43|16301.84|16181.84|8
1623626580000|2021-06-13 23:23:00|16302.87|16182.87|16302.19|16182.19|16302.95|16182.95|16302.14|16182.14|10
1623626590000|2021-06-13 23:23:10|16302.54|16182.54|16302.92|16182.92|16303.7|16183.7|16302.38|16182.38|10
1623626600000|2021-06-13 23:23:20|16302.62|16182.62|16301.67|16181.67|16302.62|16182.62|16301.63|16181.63|10
1623626610000|2021-06-13 23:23:30|16301.25|16181.25|16301.33|16181.33|16301.75|16181.75|16300.76|16180.76|10
1623626620000|2021-06-13 23:23:40|16301.34|16181.34|16301.23|16181.23|16301.36|16181.36|16300.66|16180.66|9
1623626630000|2021-06-13 23:23:50|16301.2|16181.2|16301.98|16181.98|16302.14|16182.14|16301.11|16181.11|9
1623626640000|2021-06-13 23:24:00|16301.86|16181.86|16301.72|16181.72|16302.13|16182.13|16301.43|16181.43|8
1623626650000|2021-06-13 23:24:10|16301.74|16181.74|16302.58|16182.58|16302.58|16182.58|16301.55|16181.55|10
1623626660000|2021-06-13 23:24:20|16302.85|16182.85|16303.41|16183.41|16303.58|16183.58|16302.85|16182.85|10
1623626670000|2021-06-13 23:24:30|16303.4|16183.4|16309.46|16189.46|16309.46|16189.46|16303.4|16183.4|10
1623626680000|2021-06-13 23:24:40|16310.72|16190.72|16312.71|16192.71|16313.71|16193.71|16310.72|16190.72|9
1623626690000|2021-06-13 23:24:50|16311.54|16191.54|16310.59|16190.59|16311.54|16191.54|16310.25|16190.25|10
1623626700000|2021-06-13 23:25:00|16310.61|16190.61|16309.4|16189.4|16310.61|16190.61|16309.4|16189.4|10
1623626710000|2021-06-13 23:25:10|16310|16190|16311.27|16191.27|16311.36|16191.36|16310|16190|10
1623626720000|2021-06-13 23:25:20|16311.81|16191.81|16312.64|16192.64|16312.64|16192.64|16311.81|16191.81|9
1623626730000|2021-06-13 23:25:30|16312.61|16192.61|16314.01|16194.01|16314.42|16194.42|16312.53|16192.53|9
1623626740000|2021-06-13 23:25:40|16314.07|16194.07|16317.51|16197.51|16317.51|16197.51|16314.07|16194.07|10
1623626750000|2021-06-13 23:25:50|16317.24|16197.24|16319.85|16199.85|16319.85|16199.85|16317.24|16197.24|10
1623626760000|2021-06-13 23:26:00|16320.29|16200.29|16319.56|16199.56|16320.67|16200.67|16319.51|16199.51|10
1623626770000|2021-06-13 23:26:10|16319.15|16199.15|16317.18|16197.18|16319.42|16199.42|16317.18|16197.18|8
1623626780000|2021-06-13 23:26:20|16317.5|16197.5|16317.01|16197.01|16317.5|16197.5|16316.27|16196.27|10
1623626790000|2021-06-13 23:26:30|16316.68|16196.68|16319.28|16199.28|16319.3|16199.3|16316.68|16196.68|10
1623626800000|2021-06-13 23:26:40|16319.3|16199.3|16321.43|16201.43|16321.43|16201.43|16319.3|16199.3|10
1623626810000|2021-06-13 23:26:50|16323.48|16203.48|16325.57|16205.57|16325.57|16205.57|16323.48|16203.48|10
1623626820000|2021-06-13 23:27:00|16325.62|16205.62|16327.21|16207.21|16328.01|16208.01|16325.62|16205.62|10
1623626830000|2021-06-13 23:27:10|16327.75|16207.75|16328.49|16208.49|16328.49|16208.49|16327.51|16207.51|10
1623626840000|2021-06-13 23:27:20|16328.62|16208.62|16330.9|16210.9|16330.9|16210.9|16328.05|16208.05|10
1623626850000|2021-06-13 23:27:30|16330.15|16210.15|16330.47|16210.47|16330.85|16210.85|16329.56|16209.56|10
1623626860000|2021-06-13 23:27:40|16330.43|16210.43|16330.32|16210.32|16330.91|16210.91|16330.24|16210.24|10
1623626870000|2021-06-13 23:27:50|16330.74|16210.74|16329.53|16209.53|16330.81|16210.81|16329.45|16209.45|9
1623626880000|2021-06-13 23:28:00|16328.44|16208.44|16328.69|16208.69|16328.69|16208.69|16327.18|16207.18|10
1623626890000|2021-06-13 23:28:10|16329.54|16209.54|16327.1|16207.1|16329.54|16209.54|16326.95|16206.95|10
1623626900000|2021-06-13 23:28:20|16326.83|16206.83|16328.68|16208.68|16328.68|16208.68|16326.83|16206.83|10
1623626910000|2021-06-13 23:28:30|16329.09|16209.09|16325.26|16205.26|16329.44|16209.44|16325.26|16205.26|9
1623626920000|2021-06-13 23:28:40|16325.22|16205.22|16322.42|16202.42|16325.22|16205.22|16322.42|16202.42|10
1623626930000|2021-06-13 23:28:50|16323.13|16203.13|16322.33|16202.33|16323.59|16203.59|16321.75|16201.75|10
1623626940000|2021-06-13 23:29:00|16322.76|16202.76|16318.49|16198.49|16322.76|16202.76|16318.49|16198.49|10
1623626950000|2021-06-13 23:29:10|16318.71|16198.71|16319.09|16199.09|16319.09|16199.09|16317.56|16197.56|10
1623626960000|2021-06-13 23:29:20|16318.63|16198.63|16323.34|16203.34|16323.34|16203.34|16318.63|16198.63|10
1623626970000|2021-06-13 23:29:30|16323.74|16203.74|16325.47|16205.47|16325.52|16205.52|16323.74|16203.74|10
1623626980000|2021-06-13 23:29:40|16325.03|16205.03|16322.9|16202.9|16325.08|16205.08|16322.9|16202.9|10
1623626990000|2021-06-13 23:29:50|16322.46|16202.46|16320.24|16200.24|16322.46|16202.46|16320.24|16200.24|10
1623627000000|2021-06-13 23:30:00|16320.3|16200.3|16321.29|16201.29|16321.29|16201.29|16320.16|16200.16|10
1623627010000|2021-06-13 23:30:10|16321.11|16201.11|16319.81|16199.81|16321.67|16201.67|16319.81|16199.81|10
1623627020000|2021-06-13 23:30:20|16319.74|16199.74|16319.26|16199.26|16319.74|16199.74|16319.03|16199.03|9
1623627030000|2021-06-13 23:30:30|16319.62|16199.62|16320.05|16200.05|16320.42|16200.42|16319.62|16199.62|10
1623627040000|2021-06-13 23:30:40|16319.91|16199.91|16323.82|16203.82|16323.82|16203.82|16319.91|16199.91|9
1623627050000|2021-06-13 23:30:50|16323.75|16203.75|16324.49|16204.49|16325.07|16205.07|16323.75|16203.75|10
1623627060000|2021-06-13 23:31:00|16324.98|16204.98|16326.41|16206.41|16326.77|16206.77|16324.98|16204.98|10
1623627070000|2021-06-13 23:31:10|16326.73|16206.73|16330.11|16210.11|16330.11|16210.11|16326.72|16206.72|10
1623627080000|2021-06-13 23:31:20|16331.1|16211.1|16330.64|16210.64|16331.44|16211.44|16330.64|16210.64|9
1623627090000|2021-06-13 23:31:30|16330.74|16210.74|16334.4|16214.4|16334.4|16214.4|16330.74|16210.74|10
1623627100000|2021-06-13 23:31:40|16334.36|16214.36|16334.05|16214.05|16335.26|16215.26|16333.75|16213.75|9
1623627110000|2021-06-13 23:31:50|16334.01|16214.01|16332.85|16212.85|16334.47|16214.47|16332.85|16212.85|10
1623627120000|2021-06-13 23:32:00|16332.91|16212.91|16331.01|16211.01|16333.21|16213.21|16331.01|16211.01|10
1623627130000|2021-06-13 23:32:10|16330.24|16210.24|16327.2|16207.2|16330.24|16210.24|16327.2|16207.2|9
1623627140000|2021-06-13 23:32:20|16326.82|16206.82|16326.84|16206.84|16327.16|16207.16|16326.41|16206.41|10
1623627150000|2021-06-13 23:32:30|16327.06|16207.06|16326.17|16206.17|16327.06|16207.06|16326.12|16206.12|10
1623627160000|2021-06-13 23:32:40|16325.82|16205.82|16325.35|16205.35|16326.12|16206.12|16325.33|16205.33|8
1623627170000|2021-06-13 23:32:50|16325.57|16205.57|16323.75|16203.75|16325.57|16205.57|16323.61|16203.61|10
1623627180000|2021-06-13 23:33:00|16322.9|16202.9|16321.46|16201.46|16322.9|16202.9|16321.46|16201.46|10
1623627190000|2021-06-13 23:33:10|16321.63|16201.63|16322.62|16202.62|16322.72|16202.72|16321.48|16201.48|10
1623627200000|2021-06-13 23:33:20|16322.8|16202.8|16323.75|16203.75|16323.75|16203.75|16322.8|16202.8|9
1623627210000|2021-06-13 23:33:30|16323.88|16203.88|16324.1|16204.1|16324.1|16204.1|16323.76|16203.76|6
1623627220000|2021-06-13 23:33:40|16323.94|16203.94|16325.53|16205.53|16325.72|16205.72|16323.94|16203.94|10
1623627230000|2021-06-13 23:33:50|16325.92|16205.92|16332.56|16212.56|16332.56|16212.56|16325.85|16205.85|10
1623627240000|2021-06-13 23:34:00|16332.28|16212.28|16336.2|16216.2|16336.2|16216.2|16332.28|16212.28|10
1623627250000|2021-06-13 23:34:10|16335.75|16215.75|16336.75|16216.75|16337.28|16217.28|16335.75|16215.75|10
1623627260000|2021-06-13 23:34:20|16336.03|16216.03|16337.68|16217.68|16337.76|16217.76|16335.89|16215.89|9
1623627270000|2021-06-13 23:34:30|16337.72|16217.72|16335.86|16215.86|16337.72|16217.72|16335.86|16215.86|10
1623627280000|2021-06-13 23:34:40|16335.19|16215.19|16333.23|16213.23|16335.19|16215.19|16333.08|16213.08|9
1623627290000|2021-06-13 23:34:50|16332.18|16212.18|16331.08|16211.08|16332.18|16212.18|16331.08|16211.08|10
1623627300000|2021-06-13 23:35:00|16331.11|16211.11|16329.17|16209.17|16331.32|16211.32|16329.17|16209.17|9
1623627310000|2021-06-13 23:35:10|16328.43|16208.43|16325.41|16205.41|16328.43|16208.43|16325.41|16205.41|10
1623627320000|2021-06-13 23:35:20|16325.42|16205.42|16321.14|16201.14|16325.42|16205.42|16321.14|16201.14|9
1623627330000|2021-06-13 23:35:30|16321.07|16201.07|16320.71|16200.71|16321.1|16201.1|16320.24|16200.24|10
1623627340000|2021-06-13 23:35:40|16320.06|16200.06|16317.05|16197.05|16320.09|16200.09|16316.96|16196.96|10
1623627350000|2021-06-13 23:35:50|16316.57|16196.57|16317.57|16197.57|16317.57|16197.57|16316.57|16196.57|10
1623627360000|2021-06-13 23:36:00|16318.04|16198.04|16316.96|16196.96|16318.45|16198.45|16316.96|16196.96|10
1623627370000|2021-06-13 23:36:10|16316.73|16196.73|16315.5|16195.5|16316.73|16196.73|16315.5|16195.5|9
1623627380000|2021-06-13 23:36:20|16315.21|16195.21|16310.95|16190.95|16315.21|16195.21|16310.95|16190.95|10
1623627390000|2021-06-13 23:36:30|16310.96|16190.96|16306.55|16186.55|16310.96|16190.96|16306.55|16186.55|9
1623627400000|2021-06-13 23:36:40|16306.73|16186.73|16306.84|16186.84|16306.96|16186.96|16306.48|16186.48|10
1623627410000|2021-06-13 23:36:50|16306.95|16186.95|16308.6|16188.6|16308.6|16188.6|16306.88|16186.88|9
1623627420000|2021-06-13 23:37:00|16309.05|16189.05|16307.98|16187.98|16309.33|16189.33|16307.98|16187.98|10
1623627430000|2021-06-13 23:37:10|16307.46|16187.46|16306.17|16186.17|16307.66|16187.66|16306.17|16186.17|10
1623627440000|2021-06-13 23:37:20|16305.96|16185.96|16302.44|16182.44|16305.96|16185.96|16302.44|16182.44|9
1623627450000|2021-06-13 23:37:30|16302.36|16182.36|16301.21|16181.21|16302.57|16182.57|16301.21|16181.21|9
1623627460000|2021-06-13 23:37:40|16300.17|16180.17|16295.69|16175.69|16300.17|16180.17|16295.69|16175.69|10
1623627470000|2021-06-13 23:37:50|16294.42|16174.42|16293.91|16173.91|16295.02|16175.02|16293.89|16173.89|10
1623627480000|2021-06-13 23:38:00|16293.8|16173.8|16290.49|16170.49|16293.8|16173.8|16290.1|16170.1|10
1623627490000|2021-06-13 23:38:10|16290.77|16170.77|16291.95|16171.95|16292.36|16172.36|16290.77|16170.77|10
1623627500000|2021-06-13 23:38:20|16292|16172|16291.37|16171.37|16292|16172|16291.11|16171.11|10
1623627510000|2021-06-13 23:38:30|16290.97|16170.97|16290.51|16170.51|16290.97|16170.97|16290.43|16170.43|10
1623627520000|2021-06-13 23:38:40|16290.45|16170.45|16290.07|16170.07|16290.57|16170.57|16289.97|16169.97|9
1623627530000|2021-06-13 23:38:50|16289.61|16169.61|16290.07|16170.07|16290.44|16170.44|16289.15|16169.15|9
1623627540000|2021-06-13 23:39:00|16289.81|16169.81|16291.3|16171.3|16291.3|16171.3|16289.81|16169.81|9
1623627550000|2021-06-13 23:39:10|16292.54|16172.54|16292.66|16172.66|16292.87|16172.87|16292.43|16172.43|10
1623627560000|2021-06-13 23:39:20|16292.41|16172.41|16293.03|16173.03|16293.03|16173.03|16291.95|16171.95|9
1623627570000|2021-06-13 23:39:30|16293.14|16173.14|16294.14|16174.14|16294.15|16174.15|16293.14|16173.14|9
1623627580000|2021-06-13 23:39:40|16294.48|16174.48|16294.24|16174.24|16294.48|16174.48|16293.91|16173.91|9
1623627590000|2021-06-13 23:39:50|16294.38|16174.38|16294.41|16174.41|16294.41|16174.41|16293.79|16173.79|9
1623627600000|2021-06-13 23:40:00|16294.32|16174.32|16297.33|16177.33|16297.33|16177.33|16294.32|16174.32|10
1623627610000|2021-06-13 23:40:10|16297.32|16177.32|16296.32|16176.32|16297.54|16177.54|16296.32|16176.32|10
1623627620000|2021-06-13 23:40:20|16296.72|16176.72|16296.44|16176.44|16296.72|16176.72|16295.43|16175.43|9
1623627630000|2021-06-13 23:40:30|16296.57|16176.57|16296.72|16176.72|16296.72|16176.72|16295.86|16175.86|9
1623627640000|2021-06-13 23:40:40|16296.21|16176.21|16296.15|16176.15|16296.28|16176.28|16295.55|16175.55|9
1623627650000|2021-06-13 23:40:50|16296.09|16176.09|16296.6|16176.6|16297.12|16177.12|16296.09|16176.09|10
1623627660000|2021-06-13 23:41:00|16296.42|16176.42|16295.85|16175.85|16296.55|16176.55|16295.75|16175.75|9
1623627670000|2021-06-13 23:41:10|16295.29|16175.29|16292.76|16172.76|16295.29|16175.29|16292.76|16172.76|10
1623627680000|2021-06-13 23:41:20|16292.28|16172.28|16293.26|16173.26|16293.26|16173.26|16292.28|16172.28|10
1623627690000|2021-06-13 23:41:30|16293.15|16173.15|16291.93|16171.93|16293.15|16173.15|16291.93|16171.93|7
1623627700000|2021-06-13 23:41:40|16291.92|16171.92|16288.48|16168.48|16291.92|16171.92|16288.48|16168.48|10
1623627710000|2021-06-13 23:41:50|16288.38|16168.38|16285.07|16165.07|16288.38|16168.38|16285.07|16165.07|10
1623627720000|2021-06-13 23:42:00|16284.13|16164.13|16282.52|16162.52|16284.13|16164.13|16282.42|16162.42|10
1623627730000|2021-06-13 23:42:10|16282.24|16162.24|16280.13|16160.13|16282.62|16162.62|16280.01|16160.01|10
1623627740000|2021-06-13 23:42:20|16280.31|16160.31|16280.85|16160.85|16281.23|16161.23|16280.31|16160.31|9
1623627750000|2021-06-13 23:42:30|16280.75|16160.75|16280.23|16160.23|16281.03|16161.03|16280.23|16160.23|8
1623627760000|2021-06-13 23:42:40|16280.55|16160.55|16279.15|16159.15|16280.99|16160.99|16279.15|16159.15|10
1623627770000|2021-06-13 23:42:50|16279.07|16159.07|16279.53|16159.53|16279.8|16159.8|16279|16159|10
1623627780000|2021-06-13 23:43:00|16278.92|16158.92|16280.28|16160.28|16280.44|16160.44|16278.92|16158.92|10
1623627790000|2021-06-13 23:43:10|16280.42|16160.42|16281.76|16161.76|16282.49|16162.49|16280.22|16160.22|10
1623627800000|2021-06-13 23:43:20|16281.75|16161.75|16278.71|16158.71|16281.84|16161.84|16278.71|16158.71|10
1623627810000|2021-06-13 23:43:30|16279.08|16159.08|16278.57|16158.57|16280.51|16160.51|16278.57|16158.57|10
1623627820000|2021-06-13 23:43:40|16278.4|16158.4|16275.37|16155.37|16278.4|16158.4|16275.37|16155.37|10
1623627830000|2021-06-13 23:43:50|16275.17|16155.17|16274.36|16154.36|16275.17|16155.17|16274.36|16154.36|10
1623627840000|2021-06-13 23:44:00|16273.86|16153.86|16270.18|16150.18|16273.86|16153.86|16270.18|16150.18|10
1623627850000|2021-06-13 23:44:10|16268.79|16148.79|16266.18|16146.18|16269.13|16149.13|16266.18|16146.18|10
1623627860000|2021-06-13 23:44:20|16265.63|16145.63|16262.08|16142.08|16265.63|16145.63|16262.08|16142.08|9
1623627870000|2021-06-13 23:44:30|16261.55|16141.55|16259.92|16139.92|16261.55|16141.55|16259.51|16139.51|10
1623627880000|2021-06-13 23:44:40|16259.88|16139.88|16260.51|16140.51|16260.82|16140.82|16259.88|16139.88|10
1623627890000|2021-06-13 23:44:50|16260.47|16140.47|16258.45|16138.45|16260.55|16140.55|16258.45|16138.45|10
1623627900000|2021-06-13 23:45:00|16257.86|16137.86|16257.65|16137.65|16257.96|16137.96|16257.25|16137.25|10
1623627910000|2021-06-13 23:45:10|16257.92|16137.92|16260.57|16140.57|16260.57|16140.57|16257.92|16137.92|10
1623627920000|2021-06-13 23:45:20|16260.9|16140.9|16262.02|16142.02|16262.08|16142.08|16260.62|16140.62|10
1623627930000|2021-06-13 23:45:30|16261.18|16141.18|16260.49|16140.49|16262.3|16142.3|16260.49|16140.49|10
1623627940000|2021-06-13 23:45:40|16260.69|16140.69|16255.65|16135.65|16260.77|16140.77|16255.65|16135.65|10
1623627950000|2021-06-13 23:45:50|16255.18|16135.18|16254.83|16134.83|16255.18|16135.18|16253.42|16133.42|10
1623627960000|2021-06-13 23:46:00|16254.92|16134.92|16253.04|16133.04|16254.92|16134.92|16253.04|16133.04|10
1623627970000|2021-06-13 23:46:10|16253.07|16133.07|16250.85|16130.85|16253.07|16133.07|16250.51|16130.51|10
1623627980000|2021-06-13 23:46:20|16250.48|16130.48|16248.89|16128.89|16250.48|16130.48|16248.89|16128.89|10
1623627990000|2021-06-13 23:46:30|16248.75|16128.75|16248.25|16128.25|16248.75|16128.75|16248.23|16128.23|10
1623628000000|2021-06-13 23:46:40|16248.06|16128.06|16249.8|16129.8|16249.8|16129.8|16248.06|16128.06|10
1623628010000|2021-06-13 23:46:50|16249.83|16129.83|16252.16|16132.16|16252.16|16132.16|16249.83|16129.83|10
1623628020000|2021-06-13 23:47:00|16252.68|16132.68|16255.87|16135.87|16256.18|16136.18|16252.68|16132.68|10
1623628030000|2021-06-13 23:47:10|16255.95|16135.95|16255.59|16135.59|16256.4|16136.4|16255.59|16135.59|10
1623628040000|2021-06-13 23:47:20|16255.62|16135.62|16256.02|16136.02|16256.58|16136.58|16255.23|16135.23|10
1623628050000|2021-06-13 23:47:30|16255.56|16135.56|16255.65|16135.65|16256.23|16136.23|16255.56|16135.56|10
1623628060000|2021-06-13 23:47:40|16255.6|16135.6|16256.94|16136.94|16256.94|16136.94|16255.54|16135.54|9
1623628070000|2021-06-13 23:47:50|16256.89|16136.89|16259.32|16139.32|16259.32|16139.32|16256.89|16136.89|10
1623628080000|2021-06-13 23:48:00|16257.83|16137.83|16260.83|16140.83|16261.19|16141.19|16257.83|16137.83|10
1623628090000|2021-06-13 23:48:10|16260.77|16140.77|16264.29|16144.29|16264.29|16144.29|16260.77|16140.77|10
1623628100000|2021-06-13 23:48:20|16264.71|16144.71|16265.59|16145.59|16265.99|16145.99|16264.71|16144.71|10
1623628110000|2021-06-13 23:48:30|16265.74|16145.74|16266.49|16146.49|16266.56|16146.56|16265.7|16145.7|10
1623628120000|2021-06-13 23:48:40|16266.9|16146.9|16270.33|16150.33|16270.33|16150.33|16266.84|16146.84|10
1623628130000|2021-06-13 23:48:50|16270.08|16150.08|16271.17|16151.17|16271.17|16151.17|16269.86|16149.86|10
1623628140000|2021-06-13 23:49:00|16271.16|16151.16|16274.3|16154.3|16274.3|16154.3|16271.16|16151.16|9
1623628150000|2021-06-13 23:49:10|16277.61|16157.61|16278.12|16158.12|16278.93|16158.93|16277.58|16157.58|9
1623628160000|2021-06-13 23:49:20|16277.99|16157.99|16278.47|16158.47|16279.79|16159.79|16277.99|16157.99|10
1623628170000|2021-06-13 23:49:30|16277.7|16157.7|16277.83|16157.83|16278.54|16158.54|16277.47|16157.47|10
1623628180000|2021-06-13 23:49:40|16277.53|16157.53|16275.96|16155.96|16277.65|16157.65|16275.96|16155.96|10
1623628190000|2021-06-13 23:49:50|16275.76|16155.76|16275.58|16155.58|16276.02|16156.02|16275.58|16155.58|10
1623628200000|2021-06-13 23:50:00|16275.47|16155.47|16276.29|16156.29|16276.32|16156.32|16275.47|16155.47|9
1623628210000|2021-06-13 23:50:10|16276.99|16156.99|16278.56|16158.56|16278.56|16158.56|16276.55|16156.55|10
1623628220000|2021-06-13 23:50:20|16278.37|16158.37|16279.4|16159.4|16279.42|16159.42|16278.37|16158.37|10
1623628230000|2021-06-13 23:50:30|16279.53|16159.53|16281.86|16161.86|16281.86|16161.86|16279.53|16159.53|10
1623628240000|2021-06-13 23:50:40|16281.94|16161.94|16286.64|16166.64|16286.64|16166.64|16281.94|16161.94|10
1623628250000|2021-06-13 23:50:50|16287.93|16167.93|16289.29|16169.29|16289.53|16169.53|16287.93|16167.93|10
1623628260000|2021-06-13 23:51:00|16289.56|16169.56|16291.75|16171.75|16291.75|16171.75|16289.56|16169.56|10
1623628270000|2021-06-13 23:51:10|16292.08|16172.08|16293.8|16173.8|16294.08|16174.08|16292.08|16172.08|9
1623628280000|2021-06-13 23:51:20|16293.9|16173.9|16298.85|16178.85|16298.85|16178.85|16293.9|16173.9|10
1623628290000|2021-06-13 23:51:30|16298.88|16178.88|16305.43|16185.43|16305.43|16185.43|16298.71|16178.71|10
1623628300000|2021-06-13 23:51:40|16306.27|16186.27|16310.74|16190.74|16310.74|16190.74|16305.94|16185.94|10
1623628310000|2021-06-13 23:51:50|16311.55|16191.55|16313.47|16193.47|16315.01|16195.01|16311.55|16191.55|10
1623628320000|2021-06-13 23:52:00|16314.14|16194.14|16314.72|16194.72|16315.51|16195.51|16314.14|16194.14|10
1623628330000|2021-06-13 23:52:10|16314.77|16194.77|16311.37|16191.37|16314.77|16194.77|16311.37|16191.37|10
1623628340000|2021-06-13 23:52:20|16315.77|16195.77|16311.94|16191.94|16315.79|16195.79|16311.82|16191.82|10
1623628350000|2021-06-13 23:52:30|16311.28|16191.28|16309.75|16189.75|16311.59|16191.59|16309.75|16189.75|10
1623628360000|2021-06-13 23:52:40|16309.56|16189.56|16309.59|16189.59|16310.31|16190.31|16309.56|16189.56|10
1623628370000|2021-06-13 23:52:50|16309.68|16189.68|16307.08|16187.08|16309.68|16189.68|16307.05|16187.05|10
1623628380000|2021-06-13 23:53:00|16307.03|16187.03|16308.85|16188.85|16309.12|16189.12|16306.97|16186.97|10
1623628390000|2021-06-13 23:53:10|16308.58|16188.58|16310.1|16190.1|16310.31|16190.31|16308.16|16188.16|10
1623628400000|2021-06-13 23:53:20|16310.07|16190.07|16311.38|16191.38|16311.38|16191.38|16310.05|16190.05|10
1623628410000|2021-06-13 23:53:30|16311.23|16191.23|16313.5|16193.5|16314.24|16194.24|16311.23|16191.23|10
1623628420000|2021-06-13 23:53:40|16314.04|16194.04|16315.97|16195.97|16315.97|16195.97|16313.97|16193.97|9
1623628430000|2021-06-13 23:53:50|16315.89|16195.89|16318.74|16198.74|16318.81|16198.81|16315.89|16195.89|10
1623628440000|2021-06-13 23:54:00|16318.68|16198.68|16319.87|16199.87|16319.87|16199.87|16318.58|16198.58|10
1623628450000|2021-06-13 23:54:10|16319.72|16199.72|16323.95|16203.95|16323.95|16203.95|16319.72|16199.72|10
1623628460000|2021-06-13 23:54:20|16323.21|16203.21|16330.87|16210.87|16330.87|16210.87|16322.68|16202.68|10
1623628470000|2021-06-13 23:54:30|16330.89|16210.89|16333.2|16213.2|16333.2|16213.2|16330.89|16210.89|9
1623628480000|2021-06-13 23:54:40|16333.22|16213.22|16337.01|16217.01|16337.01|16217.01|16332.75|16212.75|9
1623628490000|2021-06-13 23:54:50|16337.21|16217.21|16337.27|16217.27|16337.41|16217.41|16336.67|16216.67|9
1623628500000|2021-06-13 23:55:00|16338.29|16218.29|16338.59|16218.59|16338.59|16218.59|16337.68|16217.68|8
1623628510000|2021-06-13 23:55:10|16338.3|16218.3|16335.07|16215.07|16338.51|16218.51|16335.07|16215.07|7
1623628520000|2021-06-13 23:55:20|16334.84|16214.84|16330.38|16210.38|16334.84|16214.84|16327.64|16207.64|10
1623628530000|2021-06-13 23:55:30|16329.74|16209.74|16332.5|16212.5|16332.63|16212.63|16329.74|16209.74|10
1623628540000|2021-06-13 23:55:40|16334.06|16214.06|16335.09|16215.09|16335.24|16215.24|16333.77|16213.77|10
1623628550000|2021-06-13 23:55:50|16336.93|16216.93|16342.17|16222.17|16342.17|16222.17|16336.93|16216.93|10
1623628560000|2021-06-13 23:56:00|16342.82|16222.82|16349.25|16229.25|16349.25|16229.25|16342.82|16222.82|10
1623628570000|2021-06-13 23:56:10|16349.07|16229.07|16357.04|16237.04|16357.04|16237.04|16348.8|16228.8|10
1623628580000|2021-06-13 23:56:20|16357.45|16237.45|16362.19|16242.19|16362.19|16242.19|16357.45|16237.45|10
1623628590000|2021-06-13 23:56:30|16361.59|16241.59|16366.95|16246.95|16366.95|16246.95|16361.59|16241.59|10
1623628600000|2021-06-13 23:56:40|16368.17|16248.17|16367.38|16247.38|16369.84|16249.84|16367.38|16247.38|10
1623628610000|2021-06-13 23:56:50|16366.89|16246.89|16365.76|16245.76|16367.47|16247.47|16364.72|16244.72|10
1623628620000|2021-06-13 23:57:00|16366.47|16246.47|16365.46|16245.46|16367.72|16247.72|16365.46|16245.46|10
1623628630000|2021-06-13 23:57:10|16365.71|16245.71|16357.7|16237.7|16365.71|16245.71|16357.7|16237.7|10
1623628640000|2021-06-13 23:57:20|16357.46|16237.46|16352.46|16232.46|16357.46|16237.46|16352.46|16232.46|10
1623628650000|2021-06-13 23:57:30|16351.96|16231.96|16352.88|16232.88|16352.89|16232.89|16351.54|16231.54|10
1623628660000|2021-06-13 23:57:40|16352.82|16232.82|16353.25|16233.25|16353.44|16233.44|16352.38|16232.38|10
1623628670000|2021-06-13 23:57:50|16353.78|16233.78|16353.27|16233.27|16354.56|16234.56|16353.2|16233.2|10
1623628680000|2021-06-13 23:58:00|16353.74|16233.74|16355.86|16235.86|16355.86|16235.86|16353.74|16233.74|10
1623628690000|2021-06-13 23:58:10|16356.11|16236.11|16357.45|16237.45|16357.45|16237.45|16355.24|16235.24|10
1623628700000|2021-06-13 23:58:20|16357.36|16237.36|16357.97|16237.97|16358.22|16238.22|16357|16237|10
1623628710000|2021-06-13 23:58:30|16357.53|16237.53|16358.1|16238.1|16358.1|16238.1|16357.29|16237.29|10
1623628720000|2021-06-13 23:58:40|16358.4|16238.4|16358.9|16238.9|16358.9|16238.9|16358.13|16238.13|10
1623628730000|2021-06-13 23:58:50|16359.15|16239.15|16362.52|16242.52|16362.52|16242.52|16359.15|16239.15|9
1623628740000|2021-06-13 23:59:00|16362.7|16242.7|16361.63|16241.63|16362.79|16242.79|16361.63|16241.63|10
1623628750000|2021-06-13 23:59:10|16362.01|16242.01|16361.02|16241.02|16362.01|16242.01|16360.65|16240.65|9
1623628760000|2021-06-13 23:59:20|16361.2|16241.2|16361.56|16241.56|16361.56|16241.56|16360.11|16240.11|10
1623628770000|2021-06-13 23:59:30|16361.23|16241.23|16359.64|16239.64|16361.51|16241.51|16359.64|16239.64|10
1623628780000|2021-06-13 23:59:40|16359.11|16239.11|16353.12|16233.12|16359.11|16239.11|16353.12|16233.12|10
1623628790000|2021-06-13 23:59:50|16353.94|16233.94|16348.58|16228.58|16354|16234|16348.58|16228.58|10
1623628800000|2021-06-14 00:00:00|16346.58|16226.58|16347.26|16227.26|16347.29|16227.29|16345.27|16225.27|10
1623628810000|2021-06-14 00:00:10|16347.98|16227.98|16347.54|16227.54|16350.27|16230.27|16346.9|16226.9|10
1623628820000|2021-06-14 00:00:20|16348.06|16228.06|16356.45|16236.45|16356.45|16236.45|16348.06|16228.06|10
1623628830000|2021-06-14 00:00:30|16357.22|16237.22|16368.47|16248.47|16368.87|16248.87|16357.22|16237.22|10
1623628840000|2021-06-14 00:00:40|16371.35|16251.35|16385|16265|16385|16265|16371.35|16251.35|10
1623628850000|2021-06-14 00:00:50|16385.3|16265.3|16390.98|16270.98|16391.23|16271.23|16385.3|16265.3|10
1623628860000|2021-06-14 00:01:00|16390.41|16270.41|16387.34|16267.34|16391.65|16271.65|16387.34|16267.34|10
1623628870000|2021-06-14 00:01:10|16387.25|16267.25|16382.45|16262.45|16388.04|16268.04|16382.45|16262.45|10
1623628880000|2021-06-14 00:01:20|16381.87|16261.87|16371.16|16251.16|16381.98|16261.98|16371.16|16251.16|10
1623628890000|2021-06-14 00:01:30|16371.83|16251.83|16376.14|16256.14|16376.14|16256.14|16371.29|16251.29|10
1623628900000|2021-06-14 00:01:40|16376.29|16256.29|16394.69|16274.69|16394.69|16274.69|16376.29|16256.29|10
1623628910000|2021-06-14 00:01:50|16396.38|16276.38|16397.01|16277.01|16399.17|16279.17|16396.38|16276.38|10
1623628920000|2021-06-14 00:02:00|16396.15|16276.15|16420.15|16300.15|16420.15|16300.15|16396.15|16276.15|10
1623628930000|2021-06-14 00:02:10|16421.24|16301.24|16424.67|16304.67|16424.74|16304.74|16420.29|16300.29|10
1623628940000|2021-06-14 00:02:20|16424.55|16304.55|16426.9|16306.9|16426.9|16306.9|16424.28|16304.28|10
1623628950000|2021-06-14 00:02:30|16427.34|16307.34|16434.19|16314.19|16434.19|16314.19|16427.34|16307.34|10
1623628960000|2021-06-14 00:02:40|16434.31|16314.31|16434.6|16314.6|16434.6|16314.6|16430.86|16310.86|10
1623628970000|2021-06-14 00:02:50|16434.51|16314.51|16433.71|16313.71|16435.33|16315.33|16432.98|16312.98|10
1623628980000|2021-06-14 00:03:00|16432.98|16312.98|16440.42|16320.42|16440.42|16320.42|16432.75|16312.75|10
1623628990000|2021-06-14 00:03:10|16440.84|16320.84|16440.55|16320.55|16443.7|16323.7|16440.55|16320.55|10
1623629000000|2021-06-14 00:03:20|16440.05|16320.05|16437.37|16317.37|16440.86|16320.86|16437.37|16317.37|10
1623629010000|2021-06-14 00:03:30|16437.02|16317.02|16430.66|16310.66|16437.02|16317.02|16430.66|16310.66|10
1623629020000|2021-06-14 00:03:40|16432.08|16312.08|16422.38|16302.38|16432.93|16312.93|16422.38|16302.38|10
1623629030000|2021-06-14 00:03:50|16421.34|16301.34|16419.49|16299.49|16421.45|16301.45|16419.49|16299.49|10
1623629040000|2021-06-14 00:04:00|16417.37|16297.37|16413.54|16293.54|16417.75|16297.75|16413.54|16293.54|10
1623629050000|2021-06-14 00:04:10|16413.73|16293.73|16409.33|16289.33|16413.73|16293.73|16409.33|16289.33|10
1623629060000|2021-06-14 00:04:20|16408.57|16288.57|16403.27|16283.27|16408.57|16288.57|16403.27|16283.27|10
1623629070000|2021-06-14 00:04:30|16404.31|16284.31|16394.68|16274.68|16404.31|16284.31|16394.68|16274.68|10
1623629080000|2021-06-14 00:04:40|16394.39|16274.39|16381.54|16261.54|16394.39|16274.39|16381.54|16261.54|10
1623629090000|2021-06-14 00:04:50|16381.4|16261.4|16369.9|16249.9|16381.4|16261.4|16369.9|16249.9|10
1623629100000|2021-06-14 00:05:00|16369.35|16249.35|16357.85|16237.85|16370.4|16250.4|16357.85|16237.85|10
1623629110000|2021-06-14 00:05:10|16357.16|16237.16|16352.65|16232.65|16357.16|16237.16|16352.65|16232.65|10
1623629120000|2021-06-14 00:05:20|16352.55|16232.55|16350.16|16230.16|16352.55|16232.55|16350.16|16230.16|10
1623629130000|2021-06-14 00:05:30|16349.88|16229.88|16339.6|16219.6|16349.88|16229.88|16339.6|16219.6|10
1623629140000|2021-06-14 00:05:40|16338.3|16218.3|16333.81|16213.81|16338.3|16218.3|16333.81|16213.81|10
1623629150000|2021-06-14 00:05:50|16333.14|16213.14|16325.88|16205.88|16333.14|16213.14|16325.88|16205.88|10
1623629160000|2021-06-14 00:06:00|16325.9|16205.9|16318.39|16198.39|16325.9|16205.9|16318.02|16198.02|10
1623629170000|2021-06-14 00:06:10|16317|16197|16305|16185|16317.26|16197.26|16305|16185|10
1623629180000|2021-06-14 00:06:20|16304.17|16184.17|16298.5|16178.5|16304.17|16184.17|16298.5|16178.5|10
1623629190000|2021-06-14 00:06:30|16298.22|16178.22|16294.32|16174.32|16299.22|16179.22|16294.24|16174.24|10
1623629200000|2021-06-14 00:06:40|16293.87|16173.87|16296.94|16176.94|16296.94|16176.94|16293.87|16173.87|10
1623629210000|2021-06-14 00:06:50|16298.3|16178.3|16298.83|16178.83|16299.97|16179.97|16298.3|16178.3|10
1623629220000|2021-06-14 00:07:00|16298.88|16178.88|16306.78|16186.78|16306.78|16186.78|16298.71|16178.71|10
1623629230000|2021-06-14 00:07:10|16306.18|16186.18|16306.96|16186.96|16306.96|16186.96|16305.82|16185.82|9
1623629240000|2021-06-14 00:07:20|16306.94|16186.94|16306.45|16186.45|16306.94|16186.94|16305.52|16185.52|10
1623629250000|2021-06-14 00:07:30|16306.06|16186.06|16297.94|16177.94|16306.09|16186.09|16297.78|16177.78|10
1623629260000|2021-06-14 00:07:40|16297.93|16177.93|16295.64|16175.64|16298.26|16178.26|16295.64|16175.64|10
1623629270000|2021-06-14 00:07:50|16295.03|16175.03|16290.56|16170.56|16295.65|16175.65|16290.56|16170.56|10
1623629280000|2021-06-14 00:08:00|16291|16171|16293.57|16173.57|16293.57|16173.57|16290.79|16170.79|10
1623629290000|2021-06-14 00:08:10|16293.4|16173.4|16290.9|16170.9|16293.53|16173.53|16290.9|16170.9|10
1623629300000|2021-06-14 00:08:20|16290.91|16170.91|16291.73|16171.73|16291.73|16171.73|16290.5|16170.5|10
1623629310000|2021-06-14 00:08:30|16292.55|16172.55|16296.18|16176.18|16296.18|16176.18|16291.5|16171.5|10
1623629320000|2021-06-14 00:08:40|16296.56|16176.56|16296.87|16176.87|16297.92|16177.92|16296.56|16176.56|10
1623629330000|2021-06-14 00:08:50|16296.8|16176.8|16293.58|16173.58|16296.8|16176.8|16293.4|16173.4|10
1623629340000|2021-06-14 00:09:00|16293.65|16173.65|16291.96|16171.96|16293.7|16173.7|16291.96|16171.96|10
1623629350000|2021-06-14 00:09:10|16292.09|16172.09|16293.09|16173.09|16293.32|16173.32|16292.09|16172.09|10
1623629360000|2021-06-14 00:09:20|16292.96|16172.96|16295.01|16175.01|16295.05|16175.05|16292.74|16172.74|10
1623629370000|2021-06-14 00:09:30|16295.79|16175.79|16302.42|16182.42|16302.79|16182.79|16295.79|16175.79|10
1623629380000|2021-06-14 00:09:40|16304.19|16184.19|16308.47|16188.47|16308.47|16188.47|16304.19|16184.19|10
1623629390000|2021-06-14 00:09:50|16308.67|16188.67|16311.09|16191.09|16311.51|16191.51|16308.67|16188.67|10
1623629400000|2021-06-14 00:10:00|16311.24|16191.24|16311.95|16191.95|16312.12|16192.12|16310.89|16190.89|10
1623629410000|2021-06-14 00:10:10|16312.25|16192.25|16311.96|16191.96|16312.42|16192.42|16311.62|16191.62|10
1623629420000|2021-06-14 00:10:20|16311.21|16191.21|16303.74|16183.74|16311.22|16191.22|16303.74|16183.74|9
1623629430000|2021-06-14 00:10:30|16303.07|16183.07|16297.8|16177.8|16303.19|16183.19|16297.8|16177.8|10
1623629440000|2021-06-14 00:10:40|16296.08|16176.08|16292.64|16172.64|16296.08|16176.08|16292.64|16172.64|10
1623629450000|2021-06-14 00:10:50|16292.03|16172.03|16286.13|16166.13|16292.03|16172.03|16286.13|16166.13|10
1623629460000|2021-06-14 00:11:00|16285.99|16165.99|16276.62|16156.62|16285.99|16165.99|16276.62|16156.62|10
1623629470000|2021-06-14 00:11:10|16276.36|16156.36|16272.76|16152.76|16277|16157|16272.76|16152.76|10
1623629480000|2021-06-14 00:11:20|16272.52|16152.52|16266.58|16146.58|16272.52|16152.52|16266.58|16146.58|9
1623629490000|2021-06-14 00:11:30|16265.13|16145.13|16262.62|16142.62|16265.24|16145.24|16262.62|16142.62|10
1623629500000|2021-06-14 00:11:40|16262.13|16142.13|16260.75|16140.75|16262.13|16142.13|16259.86|16139.86|10
1623629510000|2021-06-14 00:11:50|16260.99|16140.99|16260.72|16140.72|16261.3|16141.3|16260.35|16140.35|10
1623629520000|2021-06-14 00:12:00|16260.08|16140.08|16262.99|16142.99|16263.91|16143.91|16260.06|16140.06|9
1623629530000|2021-06-14 00:12:10|16262.81|16142.81|16257.65|16137.65|16262.81|16142.81|16257.4|16137.4|10
1623629540000|2021-06-14 00:12:20|16257.36|16137.36|16254.99|16134.99|16257.37|16137.37|16254.99|16134.99|9
1623629550000|2021-06-14 00:12:30|16254.29|16134.29|16249.68|16129.68|16254.29|16134.29|16249.68|16129.68|9
1623629560000|2021-06-14 00:12:40|16248.98|16128.98|16241.08|16121.08|16249.51|16129.51|16241.08|16121.08|10
1623629570000|2021-06-14 00:12:50|16241.5|16121.5|16232.35|16112.35|16241.5|16121.5|16232.35|16112.35|10
1623629580000|2021-06-14 00:13:00|16231.84|16111.84|16223.91|16103.91|16231.84|16111.84|16223.91|16103.91|10
1623629590000|2021-06-14 00:13:10|16222.22|16102.22|16218.78|16098.78|16222.35|16102.35|16218.78|16098.78|10
1623629600000|2021-06-14 00:13:20|16219.18|16099.18|16215.53|16095.53|16219.24|16099.24|16215.53|16095.53|10
1623629610000|2021-06-14 00:13:30|16215.35|16095.35|16221.09|16101.09|16221.09|16101.09|16214.41|16094.41|10
1623629620000|2021-06-14 00:13:40|16221.6|16101.6|16227.25|16107.25|16229.43|16109.43|16221.6|16101.6|10
1623629630000|2021-06-14 00:13:50|16227.61|16107.61|16224.53|16104.53|16227.79|16107.79|16224.44|16104.44|9
1623629640000|2021-06-14 00:14:00|16224.28|16104.28|16219.59|16099.59|16224.28|16104.28|16219.59|16099.59|10
1623629650000|2021-06-14 00:14:10|16218.74|16098.74|16212.99|16092.99|16218.74|16098.74|16212.99|16092.99|10
1623629660000|2021-06-14 00:14:20|16212.62|16092.62|16214.25|16094.25|16214.25|16094.25|16212.43|16092.43|10
1623629670000|2021-06-14 00:14:30|16214.83|16094.83|16223.79|16103.79|16223.79|16103.79|16214.81|16094.81|10
1623629680000|2021-06-14 00:14:40|16224.09|16104.09|16224.24|16104.24|16224.7|16104.7|16224.07|16104.07|9
1623629690000|2021-06-14 00:14:50|16225.12|16105.12|16229.02|16109.02|16229.02|16109.02|16225.12|16105.12|9
1623629700000|2021-06-14 00:15:00|16229.98|16109.98|16232.9|16112.9|16233.61|16113.61|16229.98|16109.98|10
1623629710000|2021-06-14 00:15:10|16232.79|16112.79|16228.8|16108.8|16232.79|16112.79|16228.8|16108.8|10
1623629720000|2021-06-14 00:15:20|16228.33|16108.33|16224.21|16104.21|16229.1|16109.1|16224.21|16104.21|10
1623629730000|2021-06-14 00:15:30|16222.3|16102.3|16214.91|16094.91|16222.6|16102.6|16214.91|16094.91|10
1623629740000|2021-06-14 00:15:40|16213.58|16093.58|16204.83|16084.83|16213.58|16093.58|16204.83|16084.83|10
1623629750000|2021-06-14 00:15:50|16203.21|16083.21|16202.3|16082.3|16203.21|16083.21|16201.15|16081.15|10
1623629760000|2021-06-14 00:16:00|16203.04|16083.04|16205.64|16085.64|16205.68|16085.68|16203.04|16083.04|10
1623629770000|2021-06-14 00:16:10|16206.04|16086.04|16202.79|16082.79|16206.04|16086.04|16202.64|16082.64|9
1623629780000|2021-06-14 00:16:20|16202.66|16082.66|16204.7|16084.7|16204.7|16084.7|16202.05|16082.05|9
1623629790000|2021-06-14 00:16:30|16205.57|16085.57|16216.66|16096.66|16216.66|16096.66|16205.57|16085.57|10
1623629800000|2021-06-14 00:16:40|16218.04|16098.04|16225.75|16105.75|16226|16106|16218.04|16098.04|10
1623629810000|2021-06-14 00:16:50|16225.32|16105.32|16226.26|16106.26|16226.74|16106.74|16224.61|16104.61|10
1623629820000|2021-06-14 00:17:00|16226.37|16106.37|16225.88|16105.88|16226.39|16106.39|16225.09|16105.09|10
1623629830000|2021-06-14 00:17:10|16228.08|16108.08|16229.54|16109.54|16229.54|16109.54|16228.08|16108.08|10
1623629840000|2021-06-14 00:17:20|16230.12|16110.12|16236.61|16116.61|16236.61|16116.61|16229.62|16109.62|9
1623629850000|2021-06-14 00:17:30|16237.29|16117.29|16245.07|16125.07|16245.07|16125.07|16237.29|16117.29|10
1623629860000|2021-06-14 00:17:40|16244.59|16124.59|16244.47|16124.47|16246.96|16126.96|16244.47|16124.47|9
1623629870000|2021-06-14 00:17:50|16244.14|16124.14|16243.63|16123.63|16244.3|16124.3|16243.56|16123.56|9
1623629880000|2021-06-14 00:18:00|16243.55|16123.55|16244.8|16124.8|16244.8|16124.8|16243.55|16123.55|10
1623629890000|2021-06-14 00:18:10|16244.95|16124.95|16249.44|16129.44|16249.44|16129.44|16244.91|16124.91|9
1623629900000|2021-06-14 00:18:20|16250.24|16130.24|16248.51|16128.51|16250.24|16130.24|16248.51|16128.51|10
1623629910000|2021-06-14 00:18:30|16248.32|16128.32|16249.14|16129.14|16249.67|16129.67|16248.32|16128.32|10
1623629920000|2021-06-14 00:18:40|16250.05|16130.05|16251.77|16131.77|16252.15|16132.15|16248.74|16128.74|10
1623629930000|2021-06-14 00:18:50|16251.44|16131.44|16255.6|16135.6|16255.6|16135.6|16251.33|16131.33|10
1623629940000|2021-06-14 00:19:00|16256.7|16136.7|16259.11|16139.11|16259.11|16139.11|16256.7|16136.7|10
1623629950000|2021-06-14 00:19:10|16259.32|16139.32|16261.44|16141.44|16261.44|16141.44|16259.32|16139.32|10
1623629960000|2021-06-14 00:19:20|16260.9|16140.9|16263.89|16143.89|16263.89|16143.89|16260.9|16140.9|10
1623629970000|2021-06-14 00:19:30|16264.35|16144.35|16268.43|16148.43|16268.43|16148.43|16264.35|16144.35|10
1623629980000|2021-06-14 00:19:40|16267.91|16147.91|16265.96|16145.96|16268.09|16148.09|16265.96|16145.96|10
1623629990000|2021-06-14 00:19:50|16265.31|16145.31|16262.57|16142.57|16266.37|16146.37|16262.49|16142.49|10
1623630000000|2021-06-14 00:20:00|16263.3|16143.3|16263.04|16143.04|16263.7|16143.7|16262.49|16142.49|10
1623630010000|2021-06-14 00:20:10|16263.34|16143.34|16266.72|16146.72|16266.72|16146.72|16263.34|16143.34|10
1623630020000|2021-06-14 00:20:20|16267.05|16147.05|16265.74|16145.74|16267.28|16147.28|16265.74|16145.74|9
1623630030000|2021-06-14 00:20:30|16265.01|16145.01|16262.9|16142.9|16265.01|16145.01|16262.74|16142.74|10
1623630040000|2021-06-14 00:20:40|16262.74|16142.74|16264.8|16144.8|16265.04|16145.04|16262.67|16142.67|10
1623630050000|2021-06-14 00:20:50|16265.23|16145.23|16267.14|16147.14|16267.52|16147.52|16265.23|16145.23|10
1623630060000|2021-06-14 00:21:00|16267.4|16147.4|16269.33|16149.33|16269.39|16149.39|16266.91|16146.91|10
1623630070000|2021-06-14 00:21:10|16269.73|16149.73|16272.52|16152.52|16272.52|16152.52|16269.73|16149.73|8
1623630080000|2021-06-14 00:21:20|16272.59|16152.59|16274.36|16154.36|16274.77|16154.77|16272.59|16152.59|10
1623630090000|2021-06-14 00:21:30|16274.32|16154.32|16272.4|16152.4|16274.56|16154.56|16272.4|16152.4|10
1623630100000|2021-06-14 00:21:40|16272.33|16152.33|16270.15|16150.15|16272.33|16152.33|16270.15|16150.15|10
1623630110000|2021-06-14 00:21:50|16269.83|16149.83|16268.37|16148.37|16269.83|16149.83|16267.96|16147.96|10
1623630120000|2021-06-14 00:22:00|16268.39|16148.39|16267.2|16147.2|16268.42|16148.42|16266.73|16146.73|10
1623630130000|2021-06-14 00:22:10|16267.19|16147.19|16268.64|16148.64|16268.64|16148.64|16266.54|16146.54|10
1623630140000|2021-06-14 00:22:20|16269.35|16149.35|16272.52|16152.52|16272.52|16152.52|16269.17|16149.17|10
1623630150000|2021-06-14 00:22:30|16273.69|16153.69|16276.62|16156.62|16276.62|16156.62|16273.69|16153.69|10
1623630160000|2021-06-14 00:22:40|16276.72|16156.72|16277.31|16157.31|16277.36|16157.36|16276.53|16156.53|10
1623630170000|2021-06-14 00:22:50|16277.26|16157.26|16277.4|16157.4|16278.01|16158.01|16276.81|16156.81|10
1623630180000|2021-06-14 00:23:00|16277.28|16157.28|16281.25|16161.25|16281.74|16161.74|16277.28|16157.28|10
1623630190000|2021-06-14 00:23:10|16280.71|16160.71|16283.24|16163.24|16283.24|16163.24|16280.71|16160.71|10
1623630200000|2021-06-14 00:23:20|16283.71|16163.71|16286.34|16166.34|16286.34|16166.34|16283.44|16163.44|10
1623630210000|2021-06-14 00:23:30|16287.27|16167.27|16288.22|16168.22|16288.62|16168.62|16287.27|16167.27|10
1623630220000|2021-06-14 00:23:40|16287.89|16167.89|16287.14|16167.14|16287.89|16167.89|16287.14|16167.14|10
1623630230000|2021-06-14 00:23:50|16286.97|16166.97|16286.67|16166.67|16287.14|16167.14|16286.37|16166.37|10
1623630240000|2021-06-14 00:24:00|16286.55|16166.55|16284.93|16164.93|16286.55|16166.55|16284.86|16164.86|10
1623630250000|2021-06-14 00:24:10|16284.86|16164.86|16283.12|16163.12|16284.86|16164.86|16283.12|16163.12|10
1623630260000|2021-06-14 00:24:20|16283.27|16163.27|16282.97|16162.97|16283.27|16163.27|16282.37|16162.37|10
1623630270000|2021-06-14 00:24:30|16283.57|16163.57|16288.44|16168.44|16288.44|16168.44|16283.57|16163.57|10
1623630280000|2021-06-14 00:24:40|16289.64|16169.64|16293.03|16173.03|16293.03|16173.03|16289.57|16169.57|10
1623630290000|2021-06-14 00:24:50|16293.99|16173.99|16304.27|16184.27|16304.27|16184.27|16293.99|16173.99|10
1623630300000|2021-06-14 00:25:00|16304.57|16184.57|16306.24|16186.24|16307.07|16187.07|16304.57|16184.57|10
1623630310000|2021-06-14 00:25:10|16306|16186|16307.92|16187.92|16308.42|16188.42|16305.89|16185.89|10
1623630320000|2021-06-14 00:25:20|16307.35|16187.35|16305.58|16185.58|16307.36|16187.36|16305.51|16185.51|10
1623630330000|2021-06-14 00:25:30|16305.49|16185.49|16308.08|16188.08|16308.08|16188.08|16305.49|16185.49|10
1623630340000|2021-06-14 00:25:40|16308.51|16188.51|16315.82|16195.82|16315.97|16195.97|16308.51|16188.51|10
1623630350000|2021-06-14 00:25:50|16316.04|16196.04|16318.14|16198.14|16318.14|16198.14|16316.04|16196.04|9
1623630360000|2021-06-14 00:26:00|16318.35|16198.35|16319.96|16199.96|16319.96|16199.96|16318.35|16198.35|8
1623630370000|2021-06-14 00:26:10|16320.45|16200.45|16321.57|16201.57|16322.26|16202.26|16320.45|16200.45|10
1623630380000|2021-06-14 00:26:20|16321.88|16201.88|16321.18|16201.18|16322.25|16202.25|16320.54|16200.54|10
1623630390000|2021-06-14 00:26:30|16321.2|16201.2|16320.75|16200.75|16321.2|16201.2|16320.21|16200.21|10
1623630400000|2021-06-14 00:26:40|16320.25|16200.25|16319.29|16199.29|16321|16201|16319.29|16199.29|10
1623630410000|2021-06-14 00:26:50|16318.79|16198.79|16317.96|16197.96|16318.79|16198.79|16316.58|16196.58|10
1623630420000|2021-06-14 00:27:00|16318.46|16198.46|16322.14|16202.14|16322.14|16202.14|16318.46|16198.46|10
1623630430000|2021-06-14 00:27:10|16322.17|16202.17|16318.22|16198.22|16322.17|16202.17|16318.22|16198.22|10
1623630440000|2021-06-14 00:27:20|16317.7|16197.7|16315.62|16195.62|16317.7|16197.7|16315.61|16195.61|10
1623630450000|2021-06-14 00:27:30|16314.82|16194.82|16319.44|16199.44|16319.44|16199.44|16314.82|16194.82|10
1623630460000|2021-06-14 00:27:40|16319.74|16199.74|16325.55|16205.55|16325.55|16205.55|16319.74|16199.74|9
1623630470000|2021-06-14 00:27:50|16325.54|16205.54|16325.92|16205.92|16325.99|16205.99|16325.54|16205.54|9
1623630480000|2021-06-14 00:28:00|16325.89|16205.89|16323.43|16203.43|16325.89|16205.89|16323.43|16203.43|10
1623630490000|2021-06-14 00:28:10|16323|16203|16320.13|16200.13|16323|16203|16319.57|16199.57|10
1623630500000|2021-06-14 00:28:20|16320.06|16200.06|16320.33|16200.33|16320.38|16200.38|16319.94|16199.94|10
1623630510000|2021-06-14 00:28:30|16319.88|16199.88|16323.2|16203.2|16323.98|16203.98|16319.61|16199.61|10
1623630520000|2021-06-14 00:28:40|16323.47|16203.47|16324.17|16204.17|16324.17|16204.17|16323.36|16203.36|10
1623630530000|2021-06-14 00:28:50|16324.36|16204.36|16327.18|16207.18|16327.18|16207.18|16324.36|16204.36|10
1623630540000|2021-06-14 00:29:00|16327.41|16207.41|16330.03|16210.03|16330.03|16210.03|16327.41|16207.41|10
1623630550000|2021-06-14 00:29:10|16330.9|16210.9|16332.62|16212.62|16332.62|16212.62|16330.02|16210.02|10
1623630560000|2021-06-14 00:29:20|16332.74|16212.74|16332.47|16212.47|16332.74|16212.74|16332.05|16212.05|10
1623630570000|2021-06-14 00:29:30|16332.25|16212.25|16330.4|16210.4|16332.25|16212.25|16330.4|16210.4|10
1623630580000|2021-06-14 00:29:40|16330.01|16210.01|16329.83|16209.83|16330.01|16210.01|16329.48|16209.48|8
1623630590000|2021-06-14 00:29:50|16329.77|16209.77|16329.9|16209.9|16330.14|16210.14|16329.5|16209.5|10
1623630600000|2021-06-14 00:30:00|16329.7|16209.7|16334.81|16214.81|16334.81|16214.81|16329.7|16209.7|10
1623630610000|2021-06-14 00:30:10|16334.87|16214.87|16340.96|16220.96|16340.96|16220.96|16334.87|16214.87|10
1623630620000|2021-06-14 00:30:20|16341.22|16221.22|16343.12|16223.12|16343.54|16223.54|16341.22|16221.22|10
1623630630000|2021-06-14 00:30:30|16342.1|16222.1|16350.17|16230.17|16350.17|16230.17|16342.1|16222.1|10
1623630640000|2021-06-14 00:30:40|16350.39|16230.39|16353.32|16233.32|16353.42|16233.42|16350.39|16230.39|10
1623630650000|2021-06-14 00:30:50|16353.37|16233.37|16353.75|16233.75|16354.07|16234.07|16353.33|16233.33|9
1623630660000|2021-06-14 00:31:00|16353.71|16233.71|16356.63|16236.63|16356.63|16236.63|16353.71|16233.71|8
1623630670000|2021-06-14 00:31:10|16356|16236|16354.6|16234.6|16356.91|16236.91|16354.6|16234.6|10
1623630680000|2021-06-14 00:31:20|16355.02|16235.02|16351.98|16231.98|16355.02|16235.02|16351.68|16231.68|10
1623630690000|2021-06-14 00:31:30|16351.9|16231.9|16350.04|16230.04|16351.97|16231.97|16350.04|16230.04|9
1623630700000|2021-06-14 00:31:40|16350.07|16230.07|16349.18|16229.18|16350.19|16230.19|16349.18|16229.18|10
1623630710000|2021-06-14 00:31:50|16348.81|16228.81|16347.49|16227.49|16348.81|16228.81|16347.49|16227.49|10
1623630720000|2021-06-14 00:32:00|16347.21|16227.21|16346.54|16226.54|16347.21|16227.21|16345.03|16225.03|9
1623630730000|2021-06-14 00:32:10|16345.36|16225.36|16347.14|16227.14|16347.14|16227.14|16345.12|16225.12|10
1623630740000|2021-06-14 00:32:20|16347.23|16227.23|16349.19|16229.19|16350.15|16230.15|16347.23|16227.23|10
1623630750000|2021-06-14 00:32:30|16349.91|16229.91|16352.45|16232.45|16352.45|16232.45|16349.54|16229.54|10
1623630760000|2021-06-14 00:32:40|16352.58|16232.58|16353.21|16233.21|16353.95|16233.95|16352.58|16232.58|10
1623630770000|2021-06-14 00:32:50|16352.7|16232.7|16352.95|16232.95|16353.1|16233.1|16352.48|16232.48|10
1623630780000|2021-06-14 00:33:00|16353.61|16233.61|16353.74|16233.74|16353.91|16233.91|16353.23|16233.23|10
1623630790000|2021-06-14 00:33:10|16353.16|16233.16|16351.53|16231.53|16353.16|16233.16|16351.53|16231.53|10
1623630800000|2021-06-14 00:33:20|16351.42|16231.42|16351.64|16231.64|16351.97|16231.97|16351.03|16231.03|10
1623630810000|2021-06-14 00:33:30|16351.75|16231.75|16354.62|16234.62|16354.62|16234.62|16351.75|16231.75|10
1623630820000|2021-06-14 00:33:40|16354.8|16234.8|16353.88|16233.88|16355|16235|16353.88|16233.88|10
1623630830000|2021-06-14 00:33:50|16353.85|16233.85|16353.56|16233.56|16354.19|16234.19|16353.56|16233.56|10
1623630840000|2021-06-14 00:34:00|16353.49|16233.49|16350.11|16230.11|16353.99|16233.99|16350.09|16230.09|10
1623630850000|2021-06-14 00:34:10|16350.04|16230.04|16348.83|16228.83|16350.04|16230.04|16348.79|16228.79|10
1623630860000|2021-06-14 00:34:20|16348.52|16228.52|16348.38|16228.38|16349.17|16229.17|16348.38|16228.38|10
1623630870000|2021-06-14 00:34:30|16348.05|16228.05|16345.05|16225.05|16349|16229|16345.05|16225.05|10
1623630880000|2021-06-14 00:34:40|16344.06|16224.06|16341.94|16221.94|16344.06|16224.06|16341.88|16221.88|10
1623630890000|2021-06-14 00:34:50|16342.24|16222.24|16339.46|16219.46|16342.24|16222.24|16339.46|16219.46|10
1623630900000|2021-06-14 00:35:00|16339.44|16219.44|16340.8|16220.8|16340.8|16220.8|16339.43|16219.43|10
1623630910000|2021-06-14 00:35:10|16340.85|16220.85|16347.19|16227.19|16347.19|16227.19|16340.85|16220.85|10
1623630920000|2021-06-14 00:35:20|16347.27|16227.27|16349.64|16229.64|16349.98|16229.98|16347.27|16227.27|10
1623630930000|2021-06-14 00:35:30|16349.81|16229.81|16352.71|16232.71|16352.71|16232.71|16349.81|16229.81|10
1623630940000|2021-06-14 00:35:40|16352.9|16232.9|16353.69|16233.69|16353.69|16233.69|16352.43|16232.43|9
1623630950000|2021-06-14 00:35:50|16354.42|16234.42|16354.06|16234.06|16354.71|16234.71|16353.71|16233.71|10
1623630960000|2021-06-14 00:36:00|16354.11|16234.11|16353.91|16233.91|16355.22|16235.22|16353.91|16233.91|10
1623630970000|2021-06-14 00:36:10|16354.83|16234.83|16353.68|16233.68|16354.93|16234.93|16353.51|16233.51|10
1623630980000|2021-06-14 00:36:20|16353.46|16233.46|16350.51|16230.51|16353.46|16233.46|16350.5|16230.5|10
1623630990000|2021-06-14 00:36:30|16350.23|16230.23|16341.51|16221.51|16350.23|16230.23|16341.51|16221.51|10
1623631000000|2021-06-14 00:36:40|16340.33|16220.33|16333.15|16213.15|16340.38|16220.38|16333.1|16213.1|10
1623631010000|2021-06-14 00:36:50|16331.99|16211.99|16328.02|16208.02|16331.99|16211.99|16327.94|16207.94|10
1623631020000|2021-06-14 00:37:00|16327.59|16207.59|16325.49|16205.49|16327.59|16207.59|16325.49|16205.49|10
1623631030000|2021-06-14 00:37:10|16325.2|16205.2|16316.53|16196.53|16325.2|16205.2|16316.53|16196.53|10
1623631040000|2021-06-14 00:37:20|16315.11|16195.11|16311.51|16191.51|16315.11|16195.11|16311.51|16191.51|10
1623631050000|2021-06-14 00:37:30|16311.07|16191.07|16311.98|16191.98|16311.98|16191.98|16310.3|16190.3|10
1623631060000|2021-06-14 00:37:40|16311.97|16191.97|16311.87|16191.87|16313|16193|16311.84|16191.84|10
1623631070000|2021-06-14 00:37:50|16311.58|16191.58|16310.97|16190.97|16312.13|16192.13|16310.35|16190.35|10
1623631080000|2021-06-14 00:38:00|16311.06|16191.06|16309.05|16189.05|16311.37|16191.37|16308.26|16188.26|10
1623631090000|2021-06-14 00:38:10|16308.63|16188.63|16306.3|16186.3|16308.63|16188.63|16306.27|16186.27|9
1623631100000|2021-06-14 00:38:20|16304.77|16184.77|16301.99|16181.99|16304.77|16184.77|16301.99|16181.99|10
1623631110000|2021-06-14 00:38:30|16302.23|16182.23|16298.35|16178.35|16302.23|16182.23|16298.25|16178.25|10
1623631120000|2021-06-14 00:38:40|16297.66|16177.66|16294.74|16174.74|16297.66|16177.66|16294.47|16174.47|10
1623631130000|2021-06-14 00:38:50|16295.64|16175.64|16296.56|16176.56|16297.01|16177.01|16295.58|16175.58|10
1623631140000|2021-06-14 00:39:00|16294.76|16174.76|16292.34|16172.34|16294.93|16174.93|16292.34|16172.34|9
1623631150000|2021-06-14 00:39:10|16290.53|16170.53|16286.2|16166.2|16290.53|16170.53|16286.2|16166.2|10
1623631160000|2021-06-14 00:39:20|16285.39|16165.39|16284.94|16164.94|16285.47|16165.47|16283.59|16163.59|10
1623631170000|2021-06-14 00:39:30|16283.42|16163.42|16280.22|16160.22|16283.56|16163.56|16280.22|16160.22|10
1623631180000|2021-06-14 00:39:40|16280.62|16160.62|16280.09|16160.09|16280.62|16160.62|16280.04|16160.04|10
1623631190000|2021-06-14 00:39:50|16279.75|16159.75|16278.99|16158.99|16280.6|16160.6|16278.99|16158.99|10
1623631200000|2021-06-14 00:40:00|16278.84|16158.84|16276.67|16156.67|16279.49|16159.49|16276.67|16156.67|10
1623631210000|2021-06-14 00:40:10|16276.59|16156.59|16277.54|16157.54|16277.66|16157.66|16276.42|16156.42|10
1623631220000|2021-06-14 00:40:20|16277.62|16157.62|16279.66|16159.66|16279.66|16159.66|16277.51|16157.51|10
1623631230000|2021-06-14 00:40:30|16281.46|16161.46|16282.34|16162.34|16282.57|16162.57|16281.03|16161.03|10
1623631240000|2021-06-14 00:40:40|16282.71|16162.71|16287.08|16167.08|16287.08|16167.08|16282.71|16162.71|10
1623631250000|2021-06-14 00:40:50|16287.97|16167.97|16294.24|16174.24|16294.24|16174.24|16287.97|16167.97|9
1623631260000|2021-06-14 00:41:00|16294.52|16174.52|16295.2|16175.2|16295.2|16175.2|16294.18|16174.18|10
1623631270000|2021-06-14 00:41:10|16295.08|16175.08|16294.04|16174.04|16295.08|16175.08|16293.87|16173.87|9
1623631280000|2021-06-14 00:41:20|16293.69|16173.69|16292.09|16172.09|16293.69|16173.69|16291.5|16171.5|10
1623631290000|2021-06-14 00:41:30|16291.94|16171.94|16288.75|16168.75|16291.94|16171.94|16288.75|16168.75|9
1623631300000|2021-06-14 00:41:40|16288.18|16168.18|16287.48|16167.48|16288.28|16168.28|16287.46|16167.46|10
1623631310000|2021-06-14 00:41:50|16287.33|16167.33|16288.52|16168.52|16288.91|16168.91|16287.33|16167.33|9
1623631320000|2021-06-14 00:42:00|16289.75|16169.75|16298.85|16178.85|16298.85|16178.85|16289.75|16169.75|10
1623631330000|2021-06-14 00:42:10|16298.53|16178.53|16299.2|16179.2|16299.52|16179.52|16298.53|16178.53|9
1623631340000|2021-06-14 00:42:20|16299.4|16179.4|16299.37|16179.37|16299.47|16179.47|16298.44|16178.44|10
1623631350000|2021-06-14 00:42:30|16299.51|16179.51|16298.79|16178.79|16299.88|16179.88|16298.79|16178.79|8
1623631360000|2021-06-14 00:42:40|16298.8|16178.8|16297.51|16177.51|16298.8|16178.8|16297.51|16177.51|10
1623631370000|2021-06-14 00:42:50|16297.71|16177.71|16296.78|16176.78|16297.71|16177.71|16296.24|16176.24|10
1623631380000|2021-06-14 00:43:00|16297.08|16177.08|16295.9|16175.9|16297.08|16177.08|16294.89|16174.89|9
1623631390000|2021-06-14 00:43:10|16296.31|16176.31|16297.82|16177.82|16297.88|16177.88|16296.31|16176.31|10
1623631400000|2021-06-14 00:43:20|16297.39|16177.39|16297.73|16177.73|16297.95|16177.95|16297.39|16177.39|10
1623631410000|2021-06-14 00:43:30|16297.2|16177.2|16296.18|16176.18|16297.2|16177.2|16296.11|16176.11|10
1623631420000|2021-06-14 00:43:40|16295.9|16175.9|16296.18|16176.18|16296.28|16176.28|16295.74|16175.74|9
1623631430000|2021-06-14 00:43:50|16296.24|16176.24|16296.22|16176.22|16296.56|16176.56|16296.06|16176.06|8
1623631440000|2021-06-14 00:44:00|16296.09|16176.09|16295.07|16175.07|16296.09|16176.09|16294.89|16174.89|10
1623631450000|2021-06-14 00:44:10|16295.75|16175.75|16298.02|16178.02|16298.02|16178.02|16295.75|16175.75|9
1623631460000|2021-06-14 00:44:20|16297.99|16177.99|16299.5|16179.5|16299.5|16179.5|16297.99|16177.99|10
1623631470000|2021-06-14 00:44:30|16299.56|16179.56|16303.75|16183.75|16303.75|16183.75|16299.54|16179.54|10
1623631480000|2021-06-14 00:44:40|16304.7|16184.7|16311.68|16191.68|16311.68|16191.68|16304.7|16184.7|10
1623631490000|2021-06-14 00:44:50|16311.96|16191.96|16314.35|16194.35|16314.53|16194.53|16311.96|16191.96|10
1623631500000|2021-06-14 00:45:00|16314.04|16194.04|16314.25|16194.25|16314.71|16194.71|16313.47|16193.47|10
1623631510000|2021-06-14 00:45:10|16313.92|16193.92|16313.31|16193.31|16314.37|16194.37|16313.31|16193.31|10
1623631520000|2021-06-14 00:45:20|16313|16193|16311.66|16191.66|16313.47|16193.47|16311.66|16191.66|10
1623631530000|2021-06-14 00:45:30|16310.34|16190.34|16308.47|16188.47|16310.34|16190.34|16308.47|16188.47|10
1623631540000|2021-06-14 00:45:40|16308.55|16188.55|16303.64|16183.64|16308.55|16188.55|16303.6|16183.6|10
1623631550000|2021-06-14 00:45:50|16303.26|16183.26|16302.51|16182.51|16303.41|16183.41|16302.51|16182.51|9
1623631560000|2021-06-14 00:46:00|16302.09|16182.09|16303.11|16183.11|16303.11|16183.11|16301.96|16181.96|9
1623631570000|2021-06-14 00:46:10|16303.3|16183.3|16302.62|16182.62|16303.37|16183.37|16302.62|16182.62|10
1623631580000|2021-06-14 00:46:20|16302.75|16182.75|16302.44|16182.44|16302.75|16182.75|16302.34|16182.34|7
1623631590000|2021-06-14 00:46:30|16302.84|16182.84|16305.12|16185.12|16305.12|16185.12|16302.3|16182.3|10
1623631600000|2021-06-14 00:46:40|16305.22|16185.22|16308.61|16188.61|16308.61|16188.61|16305.22|16185.22|9
1623631610000|2021-06-14 00:46:50|16308.77|16188.77|16310.62|16190.62|16310.62|16190.62|16308.77|16188.77|10
1623631620000|2021-06-14 00:47:00|16310.73|16190.73|16311.46|16191.46|16312.27|16192.27|16310.72|16190.72|10
1623631630000|2021-06-14 00:47:10|16311.47|16191.47|16311.47|16191.47|16311.86|16191.86|16311.1|16191.1|10
1623631640000|2021-06-14 00:47:20|16310.36|16190.36|16311.1|16191.1|16311.22|16191.22|16309.93|16189.93|10
1623631650000|2021-06-14 00:47:30|16310.96|16190.96|16311.76|16191.76|16311.94|16191.94|16310.88|16190.88|10
1623631660000|2021-06-14 00:47:40|16312.11|16192.11|16311.92|16191.92|16312.19|16192.19|16311.26|16191.26|10
1623631670000|2021-06-14 00:47:50|16312.01|16192.01|16313.68|16193.68|16313.68|16193.68|16311.95|16191.95|10
1623631680000|2021-06-14 00:48:00|16313.66|16193.66|16316.01|16196.01|16316.01|16196.01|16313.66|16193.66|9
1623631690000|2021-06-14 00:48:10|16316.44|16196.44|16317.31|16197.31|16317.55|16197.55|16316.44|16196.44|10
1623631700000|2021-06-14 00:48:20|16318.17|16198.17|16328.56|16208.56|16328.56|16208.56|16318.17|16198.17|10
1623631710000|2021-06-14 00:48:30|16328.72|16208.72|16328.4|16208.4|16330|16210|16328.4|16208.4|10
1623631720000|2021-06-14 00:48:40|16328.89|16208.89|16325.64|16205.64|16328.89|16208.89|16325.64|16205.64|10
1623631730000|2021-06-14 00:48:50|16325.68|16205.68|16321.98|16201.98|16325.68|16205.68|16321.98|16201.98|10
1623631740000|2021-06-14 00:49:00|16321.86|16201.86|16321.22|16201.22|16321.86|16201.86|16320.23|16200.23|10
1623631750000|2021-06-14 00:49:10|16321.38|16201.38|16323.44|16203.44|16324.29|16204.29|16321.38|16201.38|9
1623631760000|2021-06-14 00:49:20|16322.96|16202.96|16327.48|16207.48|16327.51|16207.51|16322.96|16202.96|10
1623631770000|2021-06-14 00:49:30|16327.66|16207.66|16328.54|16208.54|16328.8|16208.8|16327.16|16207.16|10
1623631780000|2021-06-14 00:49:40|16328.31|16208.31|16328.53|16208.53|16329.66|16209.66|16328.07|16208.07|10
1623631790000|2021-06-14 00:49:50|16328.54|16208.54|16330.53|16210.53|16330.53|16210.53|16328.54|16208.54|10
1623631800000|2021-06-14 00:50:00|16330.3|16210.3|16329.46|16209.46|16330.78|16210.78|16329.02|16209.02|10
1623631810000|2021-06-14 00:50:10|16329.09|16209.09|16325.92|16205.92|16329.1|16209.1|16325.92|16205.92|10
1623631820000|2021-06-14 00:50:20|16326.17|16206.17|16327.41|16207.41|16327.41|16207.41|16325.68|16205.68|10
1623631830000|2021-06-14 00:50:30|16327.43|16207.43|16324.39|16204.39|16327.61|16207.61|16324.39|16204.39|10
1623631840000|2021-06-14 00:50:40|16323.86|16203.86|16320.4|16200.4|16323.86|16203.86|16320.4|16200.4|10
1623631850000|2021-06-14 00:50:50|16320.52|16200.52|16317.2|16197.2|16320.52|16200.52|16317.2|16197.2|10
1623631860000|2021-06-14 00:51:00|16317.6|16197.6|16315.56|16195.56|16317.86|16197.86|16315.21|16195.21|10
1623631870000|2021-06-14 00:51:10|16315.77|16195.77|16316.93|16196.93|16316.93|16196.93|16315.31|16195.31|10
1623631880000|2021-06-14 00:51:20|16316.62|16196.62|16313.73|16193.73|16316.75|16196.75|16313.73|16193.73|10
1623631890000|2021-06-14 00:51:30|16313.87|16193.87|16314.5|16194.5|16314.9|16194.9|16313.87|16193.87|10
1623631900000|2021-06-14 00:51:40|16314.52|16194.52|16311.91|16191.91|16314.69|16194.69|16311.91|16191.91|10
1623631910000|2021-06-14 00:51:50|16311.5|16191.5|16310.72|16190.72|16311.5|16191.5|16310.22|16190.22|10
1623631920000|2021-06-14 00:52:00|16310.38|16190.38|16307.04|16187.04|16310.38|16190.38|16306.66|16186.66|10
1623631930000|2021-06-14 00:52:10|16307.63|16187.63|16308.5|16188.5|16308.5|16188.5|16306.91|16186.91|10
1623631940000|2021-06-14 00:52:20|16308.73|16188.73|16313.52|16193.52|16313.52|16193.52|16308.73|16188.73|10
1623631950000|2021-06-14 00:52:30|16314.15|16194.15|16317.81|16197.81|16318.04|16198.04|16314.15|16194.15|10
1623631960000|2021-06-14 00:52:40|16317.74|16197.74|16316.31|16196.31|16318.23|16198.23|16316.26|16196.26|10
1623631970000|2021-06-14 00:52:50|16316.17|16196.17|16313.52|16193.52|16316.17|16196.17|16313.52|16193.52|10
1623631980000|2021-06-14 00:53:00|16313.39|16193.39|16312.49|16192.49|16313.39|16193.39|16312.37|16192.37|10
1623631990000|2021-06-14 00:53:10|16312.4|16192.4|16312.72|16192.72|16312.72|16192.72|16312.28|16192.28|10
1623632000000|2021-06-14 00:53:20|16312.64|16192.64|16313.06|16193.06|16313.43|16193.43|16312.64|16192.64|10
1623632010000|2021-06-14 00:53:30|16313.32|16193.32|16312.69|16192.69|16313.8|16193.8|16312.69|16192.69|10
1623632020000|2021-06-14 00:53:40|16312.76|16192.76|16310.99|16190.99|16312.76|16192.76|16310.99|16190.99|9
1623632030000|2021-06-14 00:53:50|16308.91|16188.91|16307.98|16187.98|16309.16|16189.16|16307.97|16187.97|10
1623632040000|2021-06-14 00:54:00|16307.66|16187.66|16304.42|16184.42|16307.66|16187.66|16304.41|16184.41|10
1623632050000|2021-06-14 00:54:10|16304.35|16184.35|16300.76|16180.76|16304.35|16184.35|16300.76|16180.76|9
1623632060000|2021-06-14 00:54:20|16300.65|16180.65|16297.02|16177.02|16300.65|16180.65|16296.7|16176.7|10
1623632070000|2021-06-14 00:54:30|16296.98|16176.98|16293.84|16173.84|16296.98|16176.98|16293.84|16173.84|10
1623632080000|2021-06-14 00:54:40|16291.58|16171.58|16288.81|16168.81|16291.58|16171.58|16288.41|16168.41|10
1623632090000|2021-06-14 00:54:50|16288.7|16168.7|16284.97|16164.97|16288.7|16168.7|16284.88|16164.88|10
1623632100000|2021-06-14 00:55:00|16284.5|16164.5|16287.47|16167.47|16287.58|16167.58|16284.5|16164.5|10
1623632110000|2021-06-14 00:55:10|16287.98|16167.98|16292.97|16172.97|16292.97|16172.97|16287.98|16167.98|10
1623632120000|2021-06-14 00:55:20|16293.03|16173.03|16293.98|16173.98|16294.22|16174.22|16292.95|16172.95|10
1623632130000|2021-06-14 00:55:30|16294.04|16174.04|16296.7|16176.7|16296.7|16176.7|16294.04|16174.04|9
1623632140000|2021-06-14 00:55:40|16296.83|16176.83|16295.27|16175.27|16297.12|16177.12|16295.27|16175.27|9
1623632150000|2021-06-14 00:55:50|16294.72|16174.72|16289.75|16169.75|16294.72|16174.72|16289.75|16169.75|10
1623632160000|2021-06-14 00:56:00|16289.1|16169.1|16286.93|16166.93|16289.1|16169.1|16286.81|16166.81|10
1623632170000|2021-06-14 00:56:10|16287.05|16167.05|16285.38|16165.38|16287.05|16167.05|16284.69|16164.69|10
1623632180000|2021-06-14 00:56:20|16284.8|16164.8|16278.97|16158.97|16284.92|16164.92|16278.97|16158.97|10
1623632190000|2021-06-14 00:56:30|16278.49|16158.49|16276.9|16156.9|16278.52|16158.52|16276.9|16156.9|10
1623632200000|2021-06-14 00:56:40|16276.41|16156.41|16274.48|16154.48|16276.41|16156.41|16274.48|16154.48|10
1623632210000|2021-06-14 00:56:50|16274.47|16154.47|16273.28|16153.28|16274.47|16154.47|16272.76|16152.76|10
1623632220000|2021-06-14 00:57:00|16272.6|16152.6|16272.78|16152.78|16274.15|16154.15|16272.6|16152.6|10
1623632230000|2021-06-14 00:57:10|16272.26|16152.26|16273.63|16153.63|16273.63|16153.63|16272.19|16152.19|10
1623632240000|2021-06-14 00:57:20|16273.41|16153.41|16276.71|16156.71|16276.89|16156.89|16273.41|16153.41|10
1623632250000|2021-06-14 00:57:30|16277.34|16157.34|16281.58|16161.58|16281.58|16161.58|16277.24|16157.24|9
1623632260000|2021-06-14 00:57:40|16281.23|16161.23|16281.83|16161.83|16282.57|16162.57|16281.23|16161.23|9
1623632270000|2021-06-14 00:57:50|16282.01|16162.01|16284.74|16164.74|16284.74|16164.74|16281.83|16161.83|10
1623632280000|2021-06-14 00:58:00|16285.18|16165.18|16289.79|16169.79|16289.79|16169.79|16285.16|16165.16|10
1623632290000|2021-06-14 00:58:10|16289.67|16169.67|16294.3|16174.3|16294.3|16174.3|16289.67|16169.67|10
1623632300000|2021-06-14 00:58:20|16294.58|16174.58|16295.48|16175.48|16295.82|16175.82|16294.58|16174.58|10
1623632310000|2021-06-14 00:58:30|16296.3|16176.3|16297.33|16177.33|16298.95|16178.95|16296.3|16176.3|10
1623632320000|2021-06-14 00:58:40|16297.23|16177.23|16298.13|16178.13|16299.1|16179.1|16297.23|16177.23|10
1623632330000|2021-06-14 00:58:50|16298.04|16178.04|16296.46|16176.46|16298.04|16178.04|16296.4|16176.4|9
1623632340000|2021-06-14 00:59:00|16296.69|16176.69|16294.09|16174.09|16296.69|16176.69|16294.05|16174.05|10
1623632350000|2021-06-14 00:59:10|16295.33|16175.33|16296.92|16176.92|16297.37|16177.37|16295|16175|9
1623632360000|2021-06-14 00:59:20|16296.67|16176.67|16296.3|16176.3|16296.82|16176.82|16296.3|16176.3|10
1623632370000|2021-06-14 00:59:30|16295.39|16175.39|16293.97|16173.97|16295.39|16175.39|16293.97|16173.97|10
1623632380000|2021-06-14 00:59:40|16294.15|16174.15|16293.09|16173.09|16294.16|16174.16|16293.09|16173.09|10
1623632390000|2021-06-14 00:59:50|16293.36|16173.36|16292.47|16172.47|16293.5|16173.5|16292.47|16172.47|10
1623632400000|2021-06-14 01:00:00|16292.78|16172.78|16294.18|16174.18|16294.18|16174.18|16292.56|16172.56|9
1623632410000|2021-06-14 01:00:10|16293.89|16173.89|16298.96|16178.96|16298.96|16178.96|16293.89|16173.89|10
1623632420000|2021-06-14 01:00:20|16298.75|16178.75|16299.28|16179.28|16299.78|16179.78|16298.71|16178.71|7
1623632430000|2021-06-14 01:00:30|16299.22|16179.22|16296.71|16176.71|16299.22|16179.22|16296.71|16176.71|10
1623632440000|2021-06-14 01:00:40|16296.11|16176.11|16294|16174|16296.11|16176.11|16294|16174|10
1623632450000|2021-06-14 01:00:50|16293.59|16173.59|16290.35|16170.35|16293.59|16173.59|16290.35|16170.35|9
1623632460000|2021-06-14 01:01:00|16290.28|16170.28|16289.71|16169.71|16290.28|16170.28|16288.94|16168.94|10
1623632470000|2021-06-14 01:01:10|16289.6|16169.6|16291.63|16171.63|16291.63|16171.63|16289.35|16169.35|10
1623632480000|2021-06-14 01:01:20|16290.83|16170.83|16291.8|16171.8|16292.53|16172.53|16290.83|16170.83|10
1623632490000|2021-06-14 01:01:30|16291.39|16171.39|16291.33|16171.33|16292.06|16172.06|16291.13|16171.13|10
1623632500000|2021-06-14 01:01:40|16289.63|16169.63|16286.77|16166.77|16289.63|16169.63|16286.77|16166.77|10
1623632510000|2021-06-14 01:01:50|16287.02|16167.02|16285.57|16165.57|16287.02|16167.02|16284.95|16164.95|9
1623632520000|2021-06-14 01:02:00|16285.59|16165.59|16288.46|16168.46|16288.46|16168.46|16285.5|16165.5|10
1623632530000|2021-06-14 01:02:10|16288.84|16168.84|16289.69|16169.69|16289.69|16169.69|16288.84|16168.84|10
1623632540000|2021-06-14 01:02:20|16289.82|16169.82|16291.48|16171.48|16291.73|16171.73|16289.82|16169.82|10
1623632550000|2021-06-14 01:02:30|16292.96|16172.96|16295.25|16175.25|16295.34|16175.34|16292.96|16172.96|10
1623632560000|2021-06-14 01:02:40|16295.22|16175.22|16294.73|16174.73|16295.22|16175.22|16294.73|16174.73|10
1623632570000|2021-06-14 01:02:50|16294.79|16174.79|16294.43|16174.43|16294.79|16174.79|16293.89|16173.89|10
1623632580000|2021-06-14 01:03:00|16293.29|16173.29|16291.74|16171.74|16293.29|16173.29|16291.74|16171.74|10
1623632590000|2021-06-14 01:03:10|16292.07|16172.07|16291.32|16171.32|16292.14|16172.14|16291.32|16171.32|9
1623632600000|2021-06-14 01:03:20|16291.4|16171.4|16292.51|16172.51|16292.63|16172.63|16291.4|16171.4|9
1623632610000|2021-06-14 01:03:30|16292.7|16172.7|16294.41|16174.41|16294.41|16174.41|16292.7|16172.7|10
1623632620000|2021-06-14 01:03:40|16294.4|16174.4|16295.35|16175.35|16295.44|16175.44|16294.2|16174.2|10
1623632630000|2021-06-14 01:03:50|16295.37|16175.37|16295.22|16175.22|16295.42|16175.42|16294.96|16174.96|9
1623632640000|2021-06-14 01:04:00|16295.19|16175.19|16295.18|16175.18|16295.76|16175.76|16295|16175|9
1623632650000|2021-06-14 01:04:10|16295.26|16175.26|16293.91|16173.91|16295.26|16175.26|16293.91|16173.91|9
1623632660000|2021-06-14 01:04:20|16293.82|16173.82|16291.95|16171.95|16293.82|16173.82|16291.89|16171.89|10
1623632670000|2021-06-14 01:04:30|16291.15|16171.15|16289.3|16169.3|16291.15|16171.15|16289.3|16169.3|10
1623632680000|2021-06-14 01:04:40|16289.26|16169.26|16288.47|16168.47|16289.26|16169.26|16288.47|16168.47|7
1623632690000|2021-06-14 01:04:50|16288.51|16168.51|16284.65|16164.65|16288.51|16168.51|16284.65|16164.65|9
1623632700000|2021-06-14 01:05:00|16284.31|16164.31|16285.27|16165.27|16285.28|16165.28|16284.23|16164.23|9
1623632710000|2021-06-14 01:05:10|16285.03|16165.03|16285.55|16165.55|16286.11|16166.11|16285.03|16165.03|10
1623632720000|2021-06-14 01:05:20|16285.22|16165.22|16286.57|16166.57|16286.6|16166.6|16285.22|16165.22|8
1623632730000|2021-06-14 01:05:30|16286.74|16166.74|16287.2|16167.2|16287.27|16167.27|16286.74|16166.74|7
1623632740000|2021-06-14 01:05:40|16287.4|16167.4|16287.18|16167.18|16287.62|16167.62|16287.18|16167.18|9
1623632750000|2021-06-14 01:05:50|16287.2|16167.2|16286.19|16166.19|16287.31|16167.31|16286.16|16166.16|10
1623632760000|2021-06-14 01:06:00|16286.55|16166.55|16286.13|16166.13|16286.55|16166.55|16286.13|16166.13|9
1623632770000|2021-06-14 01:06:10|16286.25|16166.25|16283.16|16163.16|16286.25|16166.25|16283.16|16163.16|9
1623632780000|2021-06-14 01:06:20|16283.11|16163.11|16281.06|16161.06|16283.11|16163.11|16280.83|16160.83|10
1623632790000|2021-06-14 01:06:30|16281.15|16161.15|16278.28|16158.28|16281.7|16161.7|16278.28|16158.28|10
1623632800000|2021-06-14 01:06:40|16278.39|16158.39|16277.42|16157.42|16278.39|16158.39|16277.42|16157.42|9
1623632810000|2021-06-14 01:06:50|16277.31|16157.31|16276.04|16156.04|16277.32|16157.32|16275.23|16155.23|9
1623632820000|2021-06-14 01:07:00|16276.49|16156.49|16276.23|16156.23|16277.41|16157.41|16275.73|16155.73|10
1623632830000|2021-06-14 01:07:10|16276.33|16156.33|16277.06|16157.06|16277.06|16157.06|16276.13|16156.13|10
1623632840000|2021-06-14 01:07:20|16277.27|16157.27|16277.12|16157.12|16277.47|16157.47|16277.12|16157.12|10
1623632850000|2021-06-14 01:07:30|16276.95|16156.95|16275.68|16155.68|16276.95|16156.95|16275.68|16155.68|10
1623632860000|2021-06-14 01:07:40|16275.69|16155.69|16271.5|16151.5|16275.69|16155.69|16271.5|16151.5|9
1623632870000|2021-06-14 01:07:50|16272.01|16152.01|16266.92|16146.92|16272.01|16152.01|16266.89|16146.89|9
1623632880000|2021-06-14 01:08:00|16266.44|16146.44|16262.25|16142.25|16266.44|16146.44|16262.25|16142.25|10
1623632890000|2021-06-14 01:08:10|16261.64|16141.64|16253.4|16133.4|16261.64|16141.64|16253.4|16133.4|10
1623632900000|2021-06-14 01:08:20|16253.26|16133.26|16250.41|16130.41|16253.26|16133.26|16250.41|16130.41|9
1623632910000|2021-06-14 01:08:30|16249.89|16129.89|16246.73|16126.73|16249.89|16129.89|16246.73|16126.73|10
1623632920000|2021-06-14 01:08:40|16247.04|16127.04|16245.67|16125.67|16247.11|16127.11|16245.58|16125.58|8
1623632930000|2021-06-14 01:08:50|16245.77|16125.77|16246.1|16126.1|16246.1|16126.1|16245.33|16125.33|10
1623632940000|2021-06-14 01:09:00|16246.78|16126.78|16247.87|16127.87|16247.87|16127.87|16246.78|16126.78|10
1623632950000|2021-06-14 01:09:10|16247.89|16127.89|16248|16128|16248.11|16128.11|16247.64|16127.64|10
1623632960000|2021-06-14 01:09:20|16248.41|16128.41|16249.95|16129.95|16249.95|16129.95|16248.41|16128.41|9
1623632970000|2021-06-14 01:09:30|16249.76|16129.76|16248.56|16128.56|16249.76|16129.76|16248.56|16128.56|10
1623632980000|2021-06-14 01:09:40|16248.42|16128.42|16249.21|16129.21|16250.96|16130.96|16248.42|16128.42|9
1623632990000|2021-06-14 01:09:50|16249.17|16129.17|16251.9|16131.9|16251.9|16131.9|16249.17|16129.17|10
1623633000000|2021-06-14 01:10:00|16251.99|16131.99|16258.69|16138.69|16258.69|16138.69|16251.91|16131.91|10
1623633010000|2021-06-14 01:10:10|16258.75|16138.75|16262.83|16142.83|16262.83|16142.83|16258.75|16138.75|10
1623633020000|2021-06-14 01:10:20|16262.74|16142.74|16268.33|16148.33|16268.45|16148.45|16262.74|16142.74|10
1623633030000|2021-06-14 01:10:30|16268.21|16148.21|16271.93|16151.93|16272.54|16152.54|16268.21|16148.21|8
1623633040000|2021-06-14 01:10:40|16271.92|16151.92|16270.34|16150.34|16271.97|16151.97|16270.03|16150.03|10
1623633050000|2021-06-14 01:10:50|16271.57|16151.57|16273.35|16153.35|16273.83|16153.83|16271.57|16151.57|10
1623633060000|2021-06-14 01:11:00|16273.32|16153.32|16272.4|16152.4|16273.32|16153.32|16271.99|16151.99|10
1623633070000|2021-06-14 01:11:10|16271.98|16151.98|16271.39|16151.39|16272.3|16152.3|16270.7|16150.7|10
1623633080000|2021-06-14 01:11:20|16271.2|16151.2|16270.84|16150.84|16272.72|16152.72|16270.84|16150.84|10
1623633090000|2021-06-14 01:11:30|16271.04|16151.04|16267.94|16147.94|16271.04|16151.04|16267.94|16147.94|10
1623633100000|2021-06-14 01:11:40|16268.09|16148.09|16266.26|16146.26|16268.84|16148.84|16266.26|16146.26|10
1623633110000|2021-06-14 01:11:50|16265.77|16145.77|16263.89|16143.89|16265.77|16145.77|16263.89|16143.89|10
1623633120000|2021-06-14 01:12:00|16263.85|16143.85|16263.16|16143.16|16264.52|16144.52|16263.07|16143.07|9
1623633130000|2021-06-14 01:12:10|16262.82|16142.82|16261.38|16141.38|16262.82|16142.82|16261.38|16141.38|9
1623633140000|2021-06-14 01:12:20|16260.65|16140.65|16257.02|16137.02|16260.65|16140.65|16257.02|16137.02|10
1623633150000|2021-06-14 01:12:30|16256.96|16136.96|16254.63|16134.63|16256.96|16136.96|16254.63|16134.63|10
1623633160000|2021-06-14 01:12:40|16253.72|16133.72|16250.09|16130.09|16253.72|16133.72|16250.09|16130.09|10
1623633170000|2021-06-14 01:12:50|16249.4|16129.4|16251.95|16131.95|16251.95|16131.95|16248.32|16128.32|10
1623633180000|2021-06-14 01:13:00|16251.66|16131.66|16249.77|16129.77|16251.66|16131.66|16249.77|16129.77|10
1623633190000|2021-06-14 01:13:10|16249.29|16129.29|16245.39|16125.39|16249.29|16129.29|16245.39|16125.39|10
1623633200000|2021-06-14 01:13:20|16245.1|16125.1|16241.06|16121.06|16245.1|16125.1|16241.05|16121.05|10
1623633210000|2021-06-14 01:13:30|16240.86|16120.86|16239.14|16119.14|16240.86|16120.86|16239.14|16119.14|10
1623633220000|2021-06-14 01:13:40|16239.28|16119.28|16242.04|16122.04|16242.04|16122.04|16239.28|16119.28|10
1623633230000|2021-06-14 01:13:50|16242.4|16122.4|16243.14|16123.14|16243.39|16123.39|16242.39|16122.39|9
1623633240000|2021-06-14 01:14:00|16242.64|16122.64|16240.86|16120.86|16242.64|16122.64|16240.86|16120.86|10
1623633250000|2021-06-14 01:14:10|16240.46|16120.46|16237.89|16117.89|16240.46|16120.46|16237.85|16117.85|10
1623633260000|2021-06-14 01:14:20|16237.85|16117.85|16230.29|16110.29|16237.85|16117.85|16229.68|16109.68|9
1623633270000|2021-06-14 01:14:30|16230.92|16110.92|16230.16|16110.16|16230.92|16110.92|16229.95|16109.95|10
1623633280000|2021-06-14 01:14:40|16230.21|16110.21|16227.78|16107.78|16230.21|16110.21|16227.78|16107.78|9
1623633290000|2021-06-14 01:14:50|16227.38|16107.38|16229.65|16109.65|16229.65|16109.65|16227.38|16107.38|9
1623633300000|2021-06-14 01:15:00|16230.32|16110.32|16232.33|16112.33|16232.33|16112.33|16230.12|16110.12|10
1623633310000|2021-06-14 01:15:10|16231.6|16111.6|16234.88|16114.88|16235.44|16115.44|16231.48|16111.48|10
1623633320000|2021-06-14 01:15:20|16235.41|16115.41|16240.57|16120.57|16241.26|16121.26|16235.41|16115.41|10
1623633330000|2021-06-14 01:15:30|16236.22|16116.22|16239.38|16119.38|16239.79|16119.79|16236.22|16116.22|10
1623633340000|2021-06-14 01:15:40|16238.59|16118.59|16238.95|16118.95|16238.95|16118.95|16238.32|16118.32|8
1623633350000|2021-06-14 01:15:50|16238.76|16118.76|16240.31|16120.31|16240.55|16120.55|16238.51|16118.51|10
1623633360000|2021-06-14 01:16:00|16240.48|16120.48|16240.57|16120.57|16240.84|16120.84|16239.52|16119.52|10
1623633370000|2021-06-14 01:16:10|16240.28|16120.28|16241.6|16121.6|16241.94|16121.94|16240.28|16120.28|10
1623633380000|2021-06-14 01:16:20|16241.16|16121.16|16240.72|16120.72|16241.43|16121.43|16240.57|16120.57|10
1623633390000|2021-06-14 01:16:30|16240.99|16120.99|16236.99|16116.99|16240.99|16120.99|16236.99|16116.99|10
1623633400000|2021-06-14 01:16:40|16237.03|16117.03|16235.06|16115.06|16237.03|16117.03|16235.06|16115.06|8
1623633410000|2021-06-14 01:16:50|16234.92|16114.92|16234.04|16114.04|16235.13|16115.13|16234.04|16114.04|9
1623633420000|2021-06-14 01:17:00|16233.83|16113.83|16232.06|16112.06|16234.39|16114.39|16232.06|16112.06|10
1623633430000|2021-06-14 01:17:10|16231.71|16111.71|16231.78|16111.78|16232.03|16112.03|16230.8|16110.8|10
1623633440000|2021-06-14 01:17:20|16231.63|16111.63|16231.27|16111.27|16231.63|16111.63|16231.24|16111.24|9
1623633450000|2021-06-14 01:17:30|16231.23|16111.23|16229.98|16109.98|16231.23|16111.23|16229.67|16109.67|10
1623633460000|2021-06-14 01:17:40|16229.94|16109.94|16231.29|16111.29|16231.51|16111.51|16229.55|16109.55|10
1623633470000|2021-06-14 01:17:50|16231.31|16111.31|16230.99|16110.99|16231.31|16111.31|16230.67|16110.67|8
1623633480000|2021-06-14 01:18:00|16230.84|16110.84|16230.93|16110.93|16230.94|16110.94|16230.21|16110.21|10
1623633490000|2021-06-14 01:18:10|16230.58|16110.58|16230.79|16110.79|16231.39|16111.39|16230.58|16110.58|9
1623633500000|2021-06-14 01:18:20|16230.56|16110.56|16230.95|16110.95|16231.23|16111.23|16230.43|16110.43|10
1623633510000|2021-06-14 01:18:30|16230.97|16110.97|16232.52|16112.52|16232.99|16112.99|16230.97|16110.97|10
1623633520000|2021-06-14 01:18:40|16232.59|16112.59|16235.68|16115.68|16235.68|16115.68|16232.59|16112.59|10
1623633530000|2021-06-14 01:18:50|16235.67|16115.67|16237.11|16117.11|16237.11|16117.11|16235.64|16115.64|10
1623633540000|2021-06-14 01:19:00|16237.12|16117.12|16237.19|16117.19|16237.32|16117.32|16236.96|16116.96|9
1623633550000|2021-06-14 01:19:10|16237.68|16117.68|16238.94|16118.94|16238.97|16118.97|16237.68|16117.68|10
1623633560000|2021-06-14 01:19:20|16238.31|16118.31|16241.88|16121.88|16241.88|16121.88|16238.31|16118.31|9
1623633570000|2021-06-14 01:19:30|16243.24|16123.24|16244.28|16124.28|16244.4|16124.4|16243.24|16123.24|10
1623633580000|2021-06-14 01:19:40|16244.53|16124.53|16245.36|16125.36|16245.36|16125.36|16244.15|16124.15|9
1623633590000|2021-06-14 01:19:50|16246.12|16126.12|16246.22|16126.22|16246.28|16126.28|16246.05|16126.05|10
1623633600000|2021-06-14 01:20:00|16246.69|16126.69|16248.08|16128.08|16248.08|16128.08|16246.33|16126.33|10
1623633610000|2021-06-14 01:20:10|16248.3|16128.3|16247.76|16127.76|16249.52|16129.52|16247.76|16127.76|9
1623633620000|2021-06-14 01:20:20|16247.75|16127.75|16248.93|16128.93|16249.02|16129.02|16247.75|16127.75|10
1623633630000|2021-06-14 01:20:30|16248.86|16128.86|16250.21|16130.21|16250.21|16130.21|16248.67|16128.67|10
1623633640000|2021-06-14 01:20:40|16250|16130|16250.75|16130.75|16250.75|16130.75|16250|16130|10
1623633650000|2021-06-14 01:20:50|16250.7|16130.7|16252.37|16132.37|16252.4|16132.4|16250.26|16130.26|10
1623633660000|2021-06-14 01:21:00|16252.45|16132.45|16260.28|16140.28|16260.28|16140.28|16251.98|16131.98|10
1623633670000|2021-06-14 01:21:10|16260.73|16140.73|16265.3|16145.3|16265.59|16145.59|16260.73|16140.73|10
1623633680000|2021-06-14 01:21:20|16265.38|16145.38|16268.13|16148.13|16268.13|16148.13|16265.38|16145.38|10
1623633690000|2021-06-14 01:21:30|16268.87|16148.87|16270.36|16150.36|16270.41|16150.41|16268.87|16148.87|10
1623633700000|2021-06-14 01:21:40|16272.19|16152.19|16276.04|16156.04|16276.04|16156.04|16272.19|16152.19|9
1623633710000|2021-06-14 01:21:50|16276.13|16156.13|16277.88|16157.88|16278.7|16158.7|16276.13|16156.13|10
1623633720000|2021-06-14 01:22:00|16278.19|16158.19|16281.92|16161.92|16281.92|16161.92|16278.19|16158.19|10
1623633730000|2021-06-14 01:22:10|16283.43|16163.43|16285.06|16165.06|16286.07|16166.07|16283.43|16163.43|10
1623633740000|2021-06-14 01:22:20|16284.89|16164.89|16283.15|16163.15|16285.4|16165.4|16283.15|16163.15|10
1623633750000|2021-06-14 01:22:30|16283.08|16163.08|16278.07|16158.07|16283.16|16163.16|16278.07|16158.07|10
1623633760000|2021-06-14 01:22:40|16277.9|16157.9|16277.59|16157.59|16278.24|16158.24|16277.42|16157.42|10
1623633770000|2021-06-14 01:22:50|16277.96|16157.96|16274.95|16154.95|16277.96|16157.96|16274.95|16154.95|9
1623633780000|2021-06-14 01:23:00|16275.11|16155.11|16273.93|16153.93|16275.35|16155.35|16273.07|16153.07|10
1623633790000|2021-06-14 01:23:10|16273.63|16153.63|16274.28|16154.28|16274.28|16154.28|16272.97|16152.97|10
1623633800000|2021-06-14 01:23:20|16273.57|16153.57|16272.45|16152.45|16274.19|16154.19|16272.45|16152.45|10
1623633810000|2021-06-14 01:23:30|16272.41|16152.41|16276.07|16156.07|16276.07|16156.07|16272.22|16152.22|10
1623633820000|2021-06-14 01:23:40|16277.09|16157.09|16278.79|16158.79|16278.84|16158.84|16277.08|16157.08|10
1623633830000|2021-06-14 01:23:50|16279.35|16159.35|16278.84|16158.84|16279.41|16159.41|16278.67|16158.67|10
1623633840000|2021-06-14 01:24:00|16278.83|16158.83|16278.71|16158.71|16278.97|16158.97|16278.18|16158.18|10
1623633850000|2021-06-14 01:24:10|16278.25|16158.25|16279.43|16159.43|16279.43|16159.43|16278.25|16158.25|8
1623633860000|2021-06-14 01:24:20|16279.55|16159.55|16279.15|16159.15|16279.57|16159.57|16279.08|16159.08|7
1623633870000|2021-06-14 01:24:30|16277.82|16157.82|16277.72|16157.72|16277.83|16157.83|16277.03|16157.03|10
1623633880000|2021-06-14 01:24:40|16277.3|16157.3|16277.29|16157.29|16277.58|16157.58|16277.28|16157.28|8
1623633890000|2021-06-14 01:24:50|16277.41|16157.41|16276.63|16156.63|16277.65|16157.65|16276.63|16156.63|9
1623633900000|2021-06-14 01:25:00|16276.67|16156.67|16277.32|16157.32|16277.83|16157.83|16276.67|16156.67|7
1623633910000|2021-06-14 01:25:10|16277.15|16157.15|16277.46|16157.46|16277.53|16157.53|16277.15|16157.15|7
1623633920000|2021-06-14 01:25:20|16277.52|16157.52|16277.01|16157.01|16277.52|16157.52|16277|16157|8
1623633930000|2021-06-14 01:25:30|16276.71|16156.71|16276.72|16156.72|16276.74|16156.74|16276.09|16156.09|10
1623633940000|2021-06-14 01:25:40|16276.26|16156.26|16273.15|16153.15|16276.26|16156.26|16273.15|16153.15|10
1623633950000|2021-06-14 01:25:50|16272.25|16152.25|16270.15|16150.15|16272.25|16152.25|16270.15|16150.15|9
1623633960000|2021-06-14 01:26:00|16269.99|16149.99|16268.38|16148.38|16269.99|16149.99|16268.23|16148.23|10
1623633970000|2021-06-14 01:26:10|16267.95|16147.95|16267.7|16147.7|16268.01|16148.01|16267.3|16147.3|10
1623633980000|2021-06-14 01:26:20|16267.75|16147.75|16267.5|16147.5|16267.75|16147.75|16266.88|16146.88|8
1623633990000|2021-06-14 01:26:30|16267.6|16147.6|16268.77|16148.77|16268.77|16148.77|16267.6|16147.6|9
1623634000000|2021-06-14 01:26:40|16269.14|16149.14|16268.98|16148.98|16269.55|16149.55|16268.73|16148.73|10
1623634010000|2021-06-14 01:26:50|16268.84|16148.84|16269.89|16149.89|16269.89|16149.89|16268.84|16148.84|10
1623634020000|2021-06-14 01:27:00|16269.91|16149.91|16274.83|16154.83|16274.83|16154.83|16269.91|16149.91|10
1623634030000|2021-06-14 01:27:10|16274.69|16154.69|16277.38|16157.38|16277.92|16157.92|16274.69|16154.69|10
1623634040000|2021-06-14 01:27:20|16278.2|16158.2|16281.84|16161.84|16281.84|16161.84|16278.2|16158.2|10
1623634050000|2021-06-14 01:27:30|16281.95|16161.95|16283.84|16163.84|16283.86|16163.86|16281.72|16161.72|8
1623634060000|2021-06-14 01:27:40|16283.9|16163.9|16288.28|16168.28|16288.28|16168.28|16283.9|16163.9|10
1623634070000|2021-06-14 01:27:50|16288.37|16168.37|16290.91|16170.91|16290.91|16170.91|16288.37|16168.37|9
1623634080000|2021-06-14 01:28:00|16291.72|16171.72|16291.47|16171.47|16292.37|16172.37|16291.47|16171.47|10
1623634090000|2021-06-14 01:28:10|16291.45|16171.45|16289.05|16169.05|16291.45|16171.45|16289.05|16169.05|10
1623634100000|2021-06-14 01:28:20|16288.98|16168.98|16288.51|16168.51|16289.04|16169.04|16287.97|16167.97|10
1623634110000|2021-06-14 01:28:30|16288.13|16168.13|16294.31|16174.31|16294.31|16174.31|16288.13|16168.13|10
1623634120000|2021-06-14 01:28:40|16294.67|16174.67|16301.62|16181.62|16301.62|16181.62|16294.67|16174.67|10
1623634130000|2021-06-14 01:28:50|16302.53|16182.53|16301.79|16181.79|16302.53|16182.53|16301.53|16181.53|10
1623634140000|2021-06-14 01:29:00|16302.02|16182.02|16299.66|16179.66|16302.02|16182.02|16299.09|16179.09|10
1623634150000|2021-06-14 01:29:10|16298.77|16178.77|16297.9|16177.9|16298.77|16178.77|16297.15|16177.15|10
1623634160000|2021-06-14 01:29:20|16298.6|16178.6|16299.97|16179.97|16300.21|16180.21|16297.69|16177.69|10
1623634170000|2021-06-14 01:29:30|16299.95|16179.95|16302.84|16182.84|16302.84|16182.84|16299.95|16179.95|10
1623634180000|2021-06-14 01:29:40|16302.6|16182.6|16309.8|16189.8|16309.8|16189.8|16302.48|16182.48|10
1623634190000|2021-06-14 01:29:50|16310.21|16190.21|16313.3|16193.3|16313.3|16193.3|16310.21|16190.21|10
1623634200000|2021-06-14 01:30:00|16313.69|16193.69|16318.39|16198.39|16318.39|16198.39|16313.69|16193.69|10
1623634210000|2021-06-14 01:30:10|16317.7|16197.7|16315.82|16195.82|16318.51|16198.51|16315.28|16195.28|10
1623634220000|2021-06-14 01:30:20|16315.93|16195.93|16314.88|16194.88|16316.26|16196.26|16314.88|16194.88|10
1623634230000|2021-06-14 01:30:30|16315.04|16195.04|16315.06|16195.06|16315.57|16195.57|16315.04|16195.04|10
1623634240000|2021-06-14 01:30:40|16315.26|16195.26|16314.75|16194.75|16315.47|16195.47|16314.25|16194.25|10
1623634250000|2021-06-14 01:30:50|16314.6|16194.6|16316.21|16196.21|16316.53|16196.53|16314.48|16194.48|10
1623634260000|2021-06-14 01:31:00|16316.41|16196.41|16316.44|16196.44|16317.08|16197.08|16316.32|16196.32|10
1623634270000|2021-06-14 01:31:10|16316.49|16196.49|16324.26|16204.26|16324.26|16204.26|16316.19|16196.19|10
1623634280000|2021-06-14 01:31:20|16324.86|16204.86|16329.55|16209.55|16329.55|16209.55|16324.52|16204.52|10
1623634290000|2021-06-14 01:31:30|16329.82|16209.82|16331.45|16211.45|16331.45|16211.45|16328.1|16208.1|10
1623634300000|2021-06-14 01:31:40|16332.28|16212.28|16333.84|16213.84|16333.84|16213.84|16330.71|16210.71|10
1623634310000|2021-06-14 01:31:50|16336.06|16216.06|16342.73|16222.73|16343.9|16223.9|16335.67|16215.67|10
1623634320000|2021-06-14 01:32:00|16340.34|16220.34|16364.05|16244.05|16364.05|16244.05|16340.34|16220.34|10
1623634330000|2021-06-14 01:32:10|16364.19|16244.19|16372.03|16252.03|16372.03|16252.03|16364.19|16244.19|10
1623634340000|2021-06-14 01:32:20|16371.86|16251.86|16387.99|16267.99|16387.99|16267.99|16371.86|16251.86|10
1623634350000|2021-06-14 01:32:30|16389.29|16269.29|16404.63|16284.63|16404.63|16284.63|16389.29|16269.29|10
1623634360000|2021-06-14 01:32:40|16404.34|16284.34|16408.6|16288.6|16408.6|16288.6|16404.14|16284.14|10
1623634370000|2021-06-14 01:32:50|16408.77|16288.77|16419.42|16299.42|16419.42|16299.42|16408.77|16288.77|10
1623634380000|2021-06-14 01:33:00|16420|16300|16438.8|16318.8|16438.8|16318.8|16420|16300|10
1623634390000|2021-06-14 01:33:10|16440.71|16320.71|16448.91|16328.91|16449.56|16329.56|16440.71|16320.71|10
1623634400000|2021-06-14 01:33:20|16449.81|16329.81|16459.3|16339.3|16459.3|16339.3|16449.81|16329.81|10
1623634410000|2021-06-14 01:33:30|16458.63|16338.63|16449.05|16329.05|16460.65|16340.65|16449.05|16329.05|10
1623634420000|2021-06-14 01:33:40|16448.78|16328.78|16444.01|16324.01|16448.78|16328.78|16443.77|16323.77|10
1623634430000|2021-06-14 01:33:50|16443.94|16323.94|16441.96|16321.96|16444.99|16324.99|16441.96|16321.96|10
1623634440000|2021-06-14 01:34:00|16441.32|16321.32|16436.34|16316.34|16441.32|16321.32|16435.61|16315.61|10
1623634450000|2021-06-14 01:34:10|16435.85|16315.85|16446.11|16326.11|16446.43|16326.43|16435.73|16315.73|10
1623634460000|2021-06-14 01:34:20|16447.67|16327.67|16460.43|16340.43|16460.43|16340.43|16447.24|16327.24|10
1623634470000|2021-06-14 01:34:30|16463.39|16343.39|16466.7|16346.7|16467.71|16347.71|16463.19|16343.19|10
1623634480000|2021-06-14 01:34:40|16466.9|16346.9|16464.48|16344.48|16468.01|16348.01|16463.78|16343.78|10
1623634490000|2021-06-14 01:34:50|16463.46|16343.46|16463.05|16343.05|16463.9|16343.9|16462.47|16342.47|9
1623634500000|2021-06-14 01:35:00|16463.94|16343.94|16463.77|16343.77|16463.94|16343.94|16462.22|16342.22|10
1623634510000|2021-06-14 01:35:10|16463.38|16343.38|16461.98|16341.98|16463.65|16343.65|16461.98|16341.98|10
1623634520000|2021-06-14 01:35:20|16462.28|16342.28|16462|16342|16462.9|16342.9|16459.36|16339.36|10
1623634530000|2021-06-14 01:35:30|16462.94|16342.94|16463.07|16343.07|16465.83|16345.83|16462.05|16342.05|10
1623634540000|2021-06-14 01:35:40|16463.76|16343.76|16470.51|16350.51|16470.79|16350.79|16463.76|16343.76|10
1623634550000|2021-06-14 01:35:50|16471.24|16351.24|16469.62|16349.62|16471.41|16351.41|16469.62|16349.62|10
1623634560000|2021-06-14 01:36:00|16469.57|16349.57|16468.86|16348.86|16470.29|16350.29|16468.48|16348.48|10
1623634570000|2021-06-14 01:36:10|16469.25|16349.25|16473.22|16353.22|16474.69|16354.69|16469.25|16349.25|10
1623634580000|2021-06-14 01:36:20|16473.65|16353.65|16481.7|16361.7|16481.7|16361.7|16473.6|16353.6|10
1623634590000|2021-06-14 01:36:30|16481.48|16361.48|16481.48|16361.48|16482|16362|16480.11|16360.11|10
1623634600000|2021-06-14 01:36:40|16481.52|16361.52|16482.79|16362.79|16482.79|16362.79|16481.52|16361.52|9
1623634610000|2021-06-14 01:36:50|16482.83|16362.83|16478.14|16358.14|16482.83|16362.83|16478.14|16358.14|10
1623634620000|2021-06-14 01:37:00|16476.99|16356.99|16477.14|16357.14|16478.27|16358.27|16476.91|16356.91|10
1623634630000|2021-06-14 01:37:10|16477.11|16357.11|16480.3|16360.3|16480.56|16360.56|16476.43|16356.43|10
1623634640000|2021-06-14 01:37:20|16480.64|16360.64|16486.58|16366.58|16486.58|16366.58|16480.64|16360.64|10
1623634650000|2021-06-14 01:37:30|16486.25|16366.25|16490.87|16370.87|16490.87|16370.87|16486.1|16366.1|10
1623634660000|2021-06-14 01:37:40|16490.55|16370.55|16488.8|16368.8|16491.91|16371.91|16488.8|16368.8|10
1623634670000|2021-06-14 01:37:50|16488.4|16368.4|16484.98|16364.98|16488.4|16368.4|16484.71|16364.71|10
1623634680000|2021-06-14 01:38:00|16484.77|16364.77|16482.25|16362.25|16484.77|16364.77|16482.25|16362.25|9
1623634690000|2021-06-14 01:38:10|16482.16|16362.16|16478.21|16358.21|16482.16|16362.16|16476.66|16356.66|10
1623634700000|2021-06-14 01:38:20|16479.25|16359.25|16478|16358|16480.06|16360.06|16478|16358|10
1623634710000|2021-06-14 01:38:30|16477.47|16357.47|16477.38|16357.38|16477.47|16357.47|16475.47|16355.47|10
1623634720000|2021-06-14 01:38:40|16478.26|16358.26|16475.63|16355.63|16478.26|16358.26|16475.16|16355.16|10
1623634730000|2021-06-14 01:38:50|16475.75|16355.75|16477.61|16357.61|16477.61|16357.61|16475.75|16355.75|10
1623634740000|2021-06-14 01:39:00|16478.78|16358.78|16480.17|16360.17|16481.81|16361.81|16477.91|16357.91|10
1623634750000|2021-06-14 01:39:10|16481.94|16361.94|16487.01|16367.01|16487.01|16367.01|16481.47|16361.47|10
1623634760000|2021-06-14 01:39:20|16487.14|16367.14|16487.82|16367.82|16489.31|16369.31|16487.14|16367.14|10
1623634770000|2021-06-14 01:39:30|16489.32|16369.32|16489.19|16369.19|16490.38|16370.38|16488.13|16368.13|10
1623634780000|2021-06-14 01:39:40|16489.91|16369.91|16488.96|16368.96|16490.18|16370.18|16488.76|16368.76|10
1623634790000|2021-06-14 01:39:50|16488.42|16368.42|16489.81|16369.81|16490.08|16370.08|16487.78|16367.78|10
1623634800000|2021-06-14 01:40:00|16490.06|16370.06|16488.91|16368.91|16490.06|16370.06|16488.42|16368.42|10
1623634810000|2021-06-14 01:40:10|16489.69|16369.69|16488.56|16368.56|16489.96|16369.96|16488.56|16368.56|10
1623634820000|2021-06-14 01:40:20|16488.24|16368.24|16481.38|16361.38|16488.47|16368.47|16481.38|16361.38|10
1623634830000|2021-06-14 01:40:30|16480.98|16360.98|16470.89|16350.89|16480.98|16360.98|16470.89|16350.89|10
1623634840000|2021-06-14 01:40:40|16470.46|16350.46|16462.98|16342.98|16470.5|16350.5|16462.98|16342.98|10
1623634850000|2021-06-14 01:40:50|16462.85|16342.85|16461.38|16341.38|16463.3|16343.3|16459.96|16339.96|10
1623634860000|2021-06-14 01:41:00|16460.66|16340.66|16456.7|16336.7|16460.66|16340.66|16456.7|16336.7|10
1623634870000|2021-06-14 01:41:10|16456.62|16336.62|16453.36|16333.36|16456.62|16336.62|16452.9|16332.9|10
1623634880000|2021-06-14 01:41:20|16452.94|16332.94|16452.68|16332.68|16454.35|16334.35|16452.68|16332.68|10
1623634890000|2021-06-14 01:41:30|16452|16332|16447.95|16327.95|16452|16332|16447.95|16327.95|10
1623634900000|2021-06-14 01:41:40|16447.87|16327.87|16445.81|16325.81|16447.87|16327.87|16445.81|16325.81|10
1623634910000|2021-06-14 01:41:50|16445.86|16325.86|16445|16325|16446.13|16326.13|16445|16325|10
1623634920000|2021-06-14 01:42:00|16444.03|16324.03|16437.5|16317.5|16444.38|16324.38|16437.5|16317.5|10
1623634930000|2021-06-14 01:42:10|16436.85|16316.85|16431.05|16311.05|16436.85|16316.85|16431.05|16311.05|10
1623634940000|2021-06-14 01:42:20|16430.88|16310.88|16428.99|16308.99|16430.88|16310.88|16427.16|16307.16|10
1623634950000|2021-06-14 01:42:30|16428.75|16308.75|16431.14|16311.14|16431.14|16311.14|16428.17|16308.17|10
1623634960000|2021-06-14 01:42:40|16431.97|16311.97|16436.65|16316.65|16436.65|16316.65|16431.9|16311.9|10
1623634970000|2021-06-14 01:42:50|16437.45|16317.45|16437.83|16317.83|16438.11|16318.11|16436.4|16316.4|10
1623634980000|2021-06-14 01:43:00|16437.84|16317.84|16437.57|16317.57|16438.25|16318.25|16437.29|16317.29|9
1623634990000|2021-06-14 01:43:10|16437.56|16317.56|16432.6|16312.6|16437.59|16317.59|16432.6|16312.6|10
1623635000000|2021-06-14 01:43:20|16432.51|16312.51|16431.97|16311.97|16433.45|16313.45|16431.78|16311.78|10
1623635010000|2021-06-14 01:43:30|16432.08|16312.08|16431.41|16311.41|16432.08|16312.08|16425.06|16305.06|10
1623635020000|2021-06-14 01:43:40|16430.79|16310.79|16409.85|16289.85|16430.79|16310.79|16409.85|16289.85|10
1623635030000|2021-06-14 01:43:50|16409.67|16289.67|16409.36|16289.36|16409.67|16289.67|16408.15|16288.15|10
1623635040000|2021-06-14 01:44:00|16409.84|16289.84|16389.7|16269.7|16409.95|16289.95|16389.7|16269.7|9
1623635050000|2021-06-14 01:44:10|16382.44|16262.44|16368.23|16248.23|16382.76|16262.76|16368.23|16248.23|10
1623635060000|2021-06-14 01:44:20|16368.02|16248.02|16364.84|16244.84|16368.02|16248.02|16364.84|16244.84|10
1623635070000|2021-06-14 01:44:30|16365.58|16245.58|16351.67|16231.67|16365.75|16245.75|16351.67|16231.67|10
1623635080000|2021-06-14 01:44:40|16350.83|16230.83|16343.12|16223.12|16350.83|16230.83|16343.12|16223.12|10
1623635090000|2021-06-14 01:44:50|16343.21|16223.21|16343.35|16223.35|16343.35|16223.35|16340.87|16220.87|10
1623635100000|2021-06-14 01:45:00|16343.76|16223.76|16355.08|16235.08|16355.08|16235.08|16343.76|16223.76|10
1623635110000|2021-06-14 01:45:10|16354.79|16234.79|16363.29|16243.29|16363.29|16243.29|16354.79|16234.79|10
1623635120000|2021-06-14 01:45:20|16363.93|16243.93|16351.34|16231.34|16364.2|16244.2|16351.34|16231.34|10
1623635130000|2021-06-14 01:45:30|16349.27|16229.27|16322.74|16202.74|16349.27|16229.27|16322.74|16202.74|10
1623635140000|2021-06-14 01:45:40|16321.82|16201.82|16304|16184|16321.82|16201.82|16304|16184|10
1623635150000|2021-06-14 01:45:50|16303.42|16183.42|16301.4|16181.4|16305.58|16185.58|16301.4|16181.4|10
1623635160000|2021-06-14 01:46:00|16298.51|16178.51|16296.99|16176.99|16298.51|16178.51|16295.85|16175.85|10
1623635170000|2021-06-14 01:46:10|16297.18|16177.18|16299.64|16179.64|16299.64|16179.64|16295.73|16175.73|10
1623635180000|2021-06-14 01:46:20|16299.63|16179.63|16307.07|16187.07|16307.38|16187.38|16299.63|16179.63|10
1623635190000|2021-06-14 01:46:30|16307.21|16187.21|16311.17|16191.17|16311.72|16191.72|16307.21|16187.21|10
1623635200000|2021-06-14 01:46:40|16310.79|16190.79|16310.78|16190.78|16311.74|16191.74|16310.33|16190.33|9
1623635210000|2021-06-14 01:46:50|16310.7|16190.7|16306.31|16186.31|16310.7|16190.7|16306.05|16186.05|10
1623635220000|2021-06-14 01:47:00|16306.34|16186.34|16306.9|16186.9|16306.9|16186.9|16305.63|16185.63|10
1623635230000|2021-06-14 01:47:10|16307.86|16187.86|16308.79|16188.79|16309.02|16189.02|16307.86|16187.86|10
1623635240000|2021-06-14 01:47:20|16309.25|16189.25|16315.78|16195.78|16315.78|16195.78|16308.64|16188.64|10
1623635250000|2021-06-14 01:47:30|16316.92|16196.92|16323.8|16203.8|16323.8|16203.8|16316.92|16196.92|10
1623635260000|2021-06-14 01:47:40|16325.78|16205.78|16330.36|16210.36|16330.36|16210.36|16325.78|16205.78|10
1623635270000|2021-06-14 01:47:50|16330.2|16210.2|16335.38|16215.38|16335.38|16215.38|16328.88|16208.88|10
1623635280000|2021-06-14 01:48:00|16336.36|16216.36|16336.73|16216.73|16338.57|16218.57|16336.11|16216.11|10
1623635290000|2021-06-14 01:48:10|16336.91|16216.91|16335.2|16215.2|16336.91|16216.91|16335.2|16215.2|10
1623635300000|2021-06-14 01:48:20|16335.37|16215.37|16333.73|16213.73|16335.37|16215.37|16333.7|16213.7|10
1623635310000|2021-06-14 01:48:30|16333.09|16213.09|16319.49|16199.49|16333.09|16213.09|16319.49|16199.49|10
1623635320000|2021-06-14 01:48:40|16320.46|16200.46|16319.4|16199.4|16320.71|16200.71|16319.12|16199.12|10
1623635330000|2021-06-14 01:48:50|16319.63|16199.63|16321.39|16201.39|16321.39|16201.39|16319.63|16199.63|10
1623635340000|2021-06-14 01:49:00|16321.5|16201.5|16320.52|16200.52|16323.34|16203.34|16320.35|16200.35|10
1623635350000|2021-06-14 01:49:10|16321.02|16201.02|16319.84|16199.84|16321.39|16201.39|16319.84|16199.84|10
1623635360000|2021-06-14 01:49:20|16319.95|16199.95|16318.26|16198.26|16319.95|16199.95|16317.99|16197.99|10
1623635370000|2021-06-14 01:49:30|16318.22|16198.22|16315.34|16195.34|16318.22|16198.22|16315.34|16195.34|10
1623635380000|2021-06-14 01:49:40|16314.44|16194.44|16307.73|16187.73|16314.44|16194.44|16307.73|16187.73|10
1623635390000|2021-06-14 01:49:50|16307.8|16187.8|16310.74|16190.74|16310.74|16190.74|16307.8|16187.8|10
1623635400000|2021-06-14 01:50:00|16311.39|16191.39|16314.49|16194.49|16314.49|16194.49|16311.39|16191.39|10
1623635410000|2021-06-14 01:50:10|16314.85|16194.85|16314.59|16194.59|16315.01|16195.01|16313.99|16193.99|10
1623635420000|2021-06-14 01:50:20|16314.72|16194.72|16315.48|16195.48|16315.48|16195.48|16314.14|16194.14|7
1623635430000|2021-06-14 01:50:30|16316.67|16196.67|16311.17|16191.17|16317.19|16197.19|16311.17|16191.17|10
1623635440000|2021-06-14 01:50:40|16310.94|16190.94|16308.93|16188.93|16310.94|16190.94|16308.93|16188.93|10
1623635450000|2021-06-14 01:50:50|16309.01|16189.01|16308.76|16188.76|16309.5|16189.5|16308.69|16188.69|10
1623635460000|2021-06-14 01:51:00|16309|16189|16314.16|16194.16|16314.16|16194.16|16309|16189|10
1623635470000|2021-06-14 01:51:10|16313.82|16193.82|16319.37|16199.37|16319.37|16199.37|16313.82|16193.82|10
1623635480000|2021-06-14 01:51:20|16319.23|16199.23|16320.94|16200.94|16321.6|16201.6|16319.23|16199.23|10
1623635490000|2021-06-14 01:51:30|16320.98|16200.98|16322.16|16202.16|16322.22|16202.22|16320.92|16200.92|9
1623635500000|2021-06-14 01:51:40|16322.41|16202.41|16319.65|16199.65|16322.41|16202.41|16318.95|16198.95|10
1623635510000|2021-06-14 01:51:50|16319.62|16199.62|16316.68|16196.68|16319.62|16199.62|16316.68|16196.68|10
1623635520000|2021-06-14 01:52:00|16316.19|16196.19|16314.82|16194.82|16316.19|16196.19|16314.54|16194.54|10
1623635530000|2021-06-14 01:52:10|16314.16|16194.16|16314.31|16194.31|16314.55|16194.55|16314.02|16194.02|10
1623635540000|2021-06-14 01:52:20|16313.9|16193.9|16310.92|16190.92|16313.9|16193.9|16310.92|16190.92|9
1623635550000|2021-06-14 01:52:30|16310.8|16190.8|16313.29|16193.29|16313.29|16193.29|16310.8|16190.8|10
1623635560000|2021-06-14 01:52:40|16313.37|16193.37|16314.5|16194.5|16314.5|16194.5|16313.37|16193.37|10
1623635570000|2021-06-14 01:52:50|16314.75|16194.75|16313.98|16193.98|16315.69|16195.69|16313.98|16193.98|10
1623635580000|2021-06-14 01:53:00|16314.52|16194.52|16318.27|16198.27|16318.27|16198.27|16314.52|16194.52|10
1623635590000|2021-06-14 01:53:10|16318.45|16198.45|16319.85|16199.85|16319.94|16199.94|16318|16198|10
1623635600000|2021-06-14 01:53:20|16320.03|16200.03|16322.58|16202.58|16322.58|16202.58|16320.03|16200.03|10
1623635610000|2021-06-14 01:53:30|16323.25|16203.25|16327.21|16207.21|16327.55|16207.55|16323.25|16203.25|9
1623635620000|2021-06-14 01:53:40|16327.49|16207.49|16330.87|16210.87|16330.87|16210.87|16327.21|16207.21|10
1623635630000|2021-06-14 01:53:50|16331.78|16211.78|16335.2|16215.2|16335.2|16215.2|16331.78|16211.78|10
1623635640000|2021-06-14 01:54:00|16334.74|16214.74|16338.51|16218.51|16338.51|16218.51|16334.74|16214.74|10
1623635650000|2021-06-14 01:54:10|16338.58|16218.58|16338.58|16218.58|16339.11|16219.11|16338.44|16218.44|10
1623635660000|2021-06-14 01:54:20|16338.35|16218.35|16334.92|16214.92|16338.35|16218.35|16334.92|16214.92|10
1623635670000|2021-06-14 01:54:30|16335.04|16215.04|16335.72|16215.72|16335.83|16215.83|16334.47|16214.47|10
1623635680000|2021-06-14 01:54:40|16335.24|16215.24|16333.58|16213.58|16335.94|16215.94|16333.58|16213.58|9
1623635690000|2021-06-14 01:54:50|16333.56|16213.56|16329.16|16209.16|16333.56|16213.56|16329.16|16209.16|10
1623635700000|2021-06-14 01:55:00|16328.67|16208.67|16326.52|16206.52|16328.9|16208.9|16326.52|16206.52|9
1623635710000|2021-06-14 01:55:10|16326.18|16206.18|16325.98|16205.98|16327.43|16207.43|16325.46|16205.46|10
1623635720000|2021-06-14 01:55:20|16325.94|16205.94|16328.62|16208.62|16328.62|16208.62|16324.97|16204.97|9
1623635730000|2021-06-14 01:55:30|16331.15|16211.15|16340.35|16220.35|16340.35|16220.35|16331.15|16211.15|10
1623635740000|2021-06-14 01:55:40|16340.59|16220.59|16345.01|16225.01|16345.46|16225.46|16340.59|16220.59|10
1623635750000|2021-06-14 01:55:50|16347.29|16227.29|16351.61|16231.61|16351.64|16231.64|16347.29|16227.29|10
1623635760000|2021-06-14 01:56:00|16352.17|16232.17|16348.78|16228.78|16352.59|16232.59|16348.7|16228.7|10
1623635770000|2021-06-14 01:56:10|16348.63|16228.63|16348.72|16228.72|16348.96|16228.96|16348.23|16228.23|9
1623635780000|2021-06-14 01:56:20|16348.53|16228.53|16345.78|16225.78|16348.53|16228.53|16345.76|16225.76|10
1623635790000|2021-06-14 01:56:30|16345.75|16225.75|16346.33|16226.33|16346.33|16226.33|16345.66|16225.66|10
1623635800000|2021-06-14 01:56:40|16346.09|16226.09|16347.09|16227.09|16347.09|16227.09|16346.09|16226.09|9
1623635810000|2021-06-14 01:56:50|16347.2|16227.2|16347.57|16227.57|16347.58|16227.58|16346.63|16226.63|10
1623635820000|2021-06-14 01:57:00|16347.38|16227.38|16351.33|16231.33|16351.33|16231.33|16347.38|16227.38|10
1623635830000|2021-06-14 01:57:10|16351.28|16231.28|16353.02|16233.02|16353.49|16233.49|16351.28|16231.28|10
1623635840000|2021-06-14 01:57:20|16352.81|16232.81|16352.09|16232.09|16352.88|16232.88|16352.09|16232.09|10
1623635850000|2021-06-14 01:57:30|16352.16|16232.16|16351.36|16231.36|16352.5|16232.5|16351.14|16231.14|10
1623635860000|2021-06-14 01:57:40|16351.35|16231.35|16349.07|16229.07|16351.35|16231.35|16349.07|16229.07|10
1623635870000|2021-06-14 01:57:50|16349.59|16229.59|16348.74|16228.74|16349.72|16229.72|16348.74|16228.74|9
1623635880000|2021-06-14 01:58:00|16348.35|16228.35|16346.23|16226.23|16348.73|16228.73|16346.23|16226.23|10
1623635890000|2021-06-14 01:58:10|16344.27|16224.27|16339.35|16219.35|16344.46|16224.46|16339.35|16219.35|10
1623635900000|2021-06-14 01:58:20|16339.48|16219.48|16327.66|16207.66|16340.02|16220.02|16327.66|16207.66|10
1623635910000|2021-06-14 01:58:30|16327.17|16207.17|16320.92|16200.92|16327.17|16207.17|16320.92|16200.92|10
1623635920000|2021-06-14 01:58:40|16320.53|16200.53|16314.85|16194.85|16320.53|16200.53|16314.85|16194.85|10
1623635930000|2021-06-14 01:58:50|16314.7|16194.7|16318.63|16198.63|16318.63|16198.63|16314.27|16194.27|10
1623635940000|2021-06-14 01:59:00|16319.15|16199.15|16331.23|16211.23|16331.23|16211.23|16318.94|16198.94|10
1623635950000|2021-06-14 01:59:10|16330.98|16210.98|16330.95|16210.95|16332.45|16212.45|16330.95|16210.95|10
1623635960000|2021-06-14 01:59:20|16331.19|16211.19|16330.45|16210.45|16331.38|16211.38|16330.45|16210.45|9
1623635970000|2021-06-14 01:59:30|16331.11|16211.11|16333.49|16213.49|16333.49|16213.49|16331.11|16211.11|10
1623635980000|2021-06-14 01:59:40|16333.5|16213.5|16335|16215|16335.28|16215.28|16333.5|16213.5|7
1623635990000|2021-06-14 01:59:50|16334.79|16214.79|16335.67|16215.67|16336|16216|16334.79|16214.79|10
1623636000000|2021-06-14 02:00:00|16335.61|16215.61|16335.18|16215.18|16336.37|16216.37|16335.18|16215.18|10
1623636010000|2021-06-14 02:00:10|16335.58|16215.58|16336.97|16216.97|16336.97|16216.97|16335.15|16215.15|10
1623636020000|2021-06-14 02:00:20|16337.69|16217.69|16349.58|16229.58|16349.58|16229.58|16337.69|16217.69|10
1623636030000|2021-06-14 02:00:30|16350.68|16230.68|16365.67|16245.67|16365.67|16245.67|16350.68|16230.68|10
1623636040000|2021-06-14 02:00:40|16365.94|16245.94|16363.86|16243.86|16366.22|16246.22|16363.86|16243.86|10
1623636050000|2021-06-14 02:00:50|16364.17|16244.17|16358.68|16238.68|16364.17|16244.17|16358.68|16238.68|10
1623636060000|2021-06-14 02:01:00|16358.61|16238.61|16357.57|16237.57|16358.61|16238.61|16357.16|16237.16|9
1623636070000|2021-06-14 02:01:10|16354.93|16234.93|16352.18|16232.18|16355.45|16235.45|16352.18|16232.18|10
1623636080000|2021-06-14 02:01:20|16350.59|16230.59|16348.08|16228.08|16350.62|16230.62|16347.79|16227.79|10
1623636090000|2021-06-14 02:01:30|16347.34|16227.34|16344.45|16224.45|16347.34|16227.34|16344.43|16224.43|10
1623636100000|2021-06-14 02:01:40|16344.2|16224.2|16343.54|16223.54|16344.2|16224.2|16342.58|16222.58|10
1623636110000|2021-06-14 02:01:50|16343.57|16223.57|16343.18|16223.18|16344.33|16224.33|16343.18|16223.18|10
1623636120000|2021-06-14 02:02:00|16339.19|16219.19|16337.54|16217.54|16340|16220|16337.54|16217.54|10
1623636130000|2021-06-14 02:02:10|16337.12|16217.12|16333.31|16213.31|16337.12|16217.12|16333.31|16213.31|10
1623636140000|2021-06-14 02:02:20|16333.15|16213.15|16330.97|16210.97|16333.29|16213.29|16330.97|16210.97|10
1623636150000|2021-06-14 02:02:30|16330.8|16210.8|16330.6|16210.6|16331.34|16211.34|16330.52|16210.52|10
1623636160000|2021-06-14 02:02:40|16330.58|16210.58|16329.26|16209.26|16330.58|16210.58|16329.26|16209.26|10
1623636170000|2021-06-14 02:02:50|16329.33|16209.33|16323.73|16203.73|16329.49|16209.49|16323.73|16203.73|10
1623636180000|2021-06-14 02:03:00|16323.03|16203.03|16321.98|16201.98|16323.03|16203.03|16321.75|16201.75|8
1623636190000|2021-06-14 02:03:10|16321.13|16201.13|16321.18|16201.18|16321.56|16201.56|16320.9|16200.9|8
1623636200000|2021-06-14 02:03:20|16320.88|16200.88|16318.69|16198.69|16321.27|16201.27|16318.69|16198.69|10
1623636210000|2021-06-14 02:03:30|16318.66|16198.66|16316.48|16196.48|16319.16|16199.16|16316.31|16196.31|10
1623636220000|2021-06-14 02:03:40|16316.52|16196.52|16315.86|16195.86|16316.52|16196.52|16315.86|16195.86|10
1623636230000|2021-06-14 02:03:50|16316.33|16196.33|16315.47|16195.47|16316.33|16196.33|16315|16195|10
1623636240000|2021-06-14 02:04:00|16315.68|16195.68|16315.21|16195.21|16317.8|16197.8|16315.21|16195.21|10
1623636250000|2021-06-14 02:04:10|16315.28|16195.28|16317.19|16197.19|16317.47|16197.47|16315.28|16195.28|10
1623636260000|2021-06-14 02:04:20|16315.98|16195.98|16317.96|16197.96|16317.96|16197.96|16315.88|16195.88|10
1623636270000|2021-06-14 02:04:30|16318.17|16198.17|16321.01|16201.01|16321.01|16201.01|16318.17|16198.17|10
1623636280000|2021-06-14 02:04:40|16321.22|16201.22|16327.36|16207.36|16327.61|16207.61|16321.22|16201.22|10
1623636290000|2021-06-14 02:04:50|16327.71|16207.71|16328.6|16208.6|16328.71|16208.71|16327.33|16207.33|10
1623636300000|2021-06-14 02:05:00|16328.56|16208.56|16330.24|16210.24|16330.24|16210.24|16328.32|16208.32|10
1623636310000|2021-06-14 02:05:10|16330.05|16210.05|16330.19|16210.19|16330.19|16210.19|16328.91|16208.91|10
1623636320000|2021-06-14 02:05:20|16330.35|16210.35|16341.9|16221.9|16341.9|16221.9|16330.35|16210.35|10
1623636330000|2021-06-14 02:05:30|16342.33|16222.33|16344.22|16224.22|16344.22|16224.22|16342.12|16222.12|10
1623636340000|2021-06-14 02:05:40|16346.04|16226.04|16347.03|16227.03|16347.95|16227.95|16345.88|16225.88|10
1623636350000|2021-06-14 02:05:50|16347.51|16227.51|16348.23|16228.23|16348.26|16228.26|16347.42|16227.42|10
1623636360000|2021-06-14 02:06:00|16348.63|16228.63|16350.68|16230.68|16350.68|16230.68|16348.63|16228.63|10
1623636370000|2021-06-14 02:06:10|16350.66|16230.66|16354.78|16234.78|16354.78|16234.78|16350.66|16230.66|10
1623636380000|2021-06-14 02:06:20|16354.73|16234.73|16355.02|16235.02|16356.5|16236.5|16354.73|16234.73|10
1623636390000|2021-06-14 02:06:30|16354.63|16234.63|16344.78|16224.78|16354.63|16234.63|16344.78|16224.78|10
1623636400000|2021-06-14 02:06:40|16342.6|16222.6|16340.48|16220.48|16342.6|16222.6|16339.96|16219.96|10
1623636410000|2021-06-14 02:06:50|16338.9|16218.9|16341.99|16221.99|16341.99|16221.99|16337.86|16217.86|10
1623636420000|2021-06-14 02:07:00|16343.3|16223.3|16347.14|16227.14|16347.14|16227.14|16343.3|16223.3|10
1623636430000|2021-06-14 02:07:10|16346.97|16226.97|16344.95|16224.95|16346.97|16226.97|16343.73|16223.73|10
1623636440000|2021-06-14 02:07:20|16343.56|16223.56|16342.44|16222.44|16343.56|16223.56|16342.16|16222.16|10
1623636450000|2021-06-14 02:07:30|16342.3|16222.3|16342.47|16222.47|16343.61|16223.61|16342.3|16222.3|10
1623636460000|2021-06-14 02:07:40|16342.78|16222.78|16342.33|16222.33|16342.88|16222.88|16342.05|16222.05|10
1623636470000|2021-06-14 02:07:50|16342.91|16222.91|16340.56|16220.56|16342.91|16222.91|16340.35|16220.35|10
1623636480000|2021-06-14 02:08:00|16340.37|16220.37|16341.24|16221.24|16341.24|16221.24|16339.45|16219.45|10
1623636490000|2021-06-14 02:08:10|16341.31|16221.31|16343.71|16223.71|16343.71|16223.71|16341.31|16221.31|10
1623636500000|2021-06-14 02:08:20|16343.98|16223.98|16343.17|16223.17|16343.98|16223.98|16343.17|16223.17|9
1623636510000|2021-06-14 02:08:30|16343.03|16223.03|16344.54|16224.54|16344.72|16224.72|16343.03|16223.03|10
1623636520000|2021-06-14 02:08:40|16344.55|16224.55|16341.65|16221.65|16344.55|16224.55|16341.65|16221.65|10
1623636530000|2021-06-14 02:08:50|16341.41|16221.41|16338.45|16218.45|16341.41|16221.41|16338.45|16218.45|10
1623636540000|2021-06-14 02:09:00|16337.87|16217.87|16332.93|16212.93|16337.87|16217.87|16332.93|16212.93|10
1623636550000|2021-06-14 02:09:10|16332.84|16212.84|16333.27|16213.27|16333.27|16213.27|16330.95|16210.95|10
1623636560000|2021-06-14 02:09:20|16333.42|16213.42|16334.69|16214.69|16334.69|16214.69|16333.42|16213.42|10
1623636570000|2021-06-14 02:09:30|16334.64|16214.64|16334.94|16214.94|16336.69|16216.69|16334.64|16214.64|10
1623636580000|2021-06-14 02:09:40|16335.07|16215.07|16337.95|16217.95|16337.95|16217.95|16334.94|16214.94|10
1623636590000|2021-06-14 02:09:50|16338.09|16218.09|16339.75|16219.75|16339.75|16219.75|16337.41|16217.41|10
1623636600000|2021-06-14 02:10:00|16338.57|16218.57|16341.27|16221.27|16341.27|16221.27|16338.52|16218.52|10
1623636610000|2021-06-14 02:10:10|16342.07|16222.07|16342.39|16222.39|16342.39|16222.39|16340.79|16220.79|9
1623636620000|2021-06-14 02:10:20|16342.25|16222.25|16344.75|16224.75|16344.75|16224.75|16342.18|16222.18|10
1623636630000|2021-06-14 02:10:30|16345.43|16225.43|16351.91|16231.91|16351.91|16231.91|16345.43|16225.43|10
1623636640000|2021-06-14 02:10:40|16352.33|16232.33|16355.72|16235.72|16355.72|16235.72|16352.33|16232.33|10
1623636650000|2021-06-14 02:10:50|16356.05|16236.05|16358.19|16238.19|16358.78|16238.78|16356.05|16236.05|9
1623636660000|2021-06-14 02:11:00|16357.46|16237.46|16357.86|16237.86|16358.15|16238.15|16357.27|16237.27|10
1623636670000|2021-06-14 02:11:10|16358|16238|16360|16240|16360.18|16240.18|16358|16238|9
1623636680000|2021-06-14 02:11:20|16359.91|16239.91|16361.56|16241.56|16361.56|16241.56|16359.91|16239.91|9
1623636690000|2021-06-14 02:11:30|16360.92|16240.92|16360.76|16240.76|16361|16241|16360.76|16240.76|9
1623636700000|2021-06-14 02:11:40|16360.63|16240.63|16363.79|16243.79|16363.79|16243.79|16360.63|16240.63|10
1623636710000|2021-06-14 02:11:50|16364.4|16244.4|16364.42|16244.42|16365.22|16245.22|16364.16|16244.16|10
1623636720000|2021-06-14 02:12:00|16364.64|16244.64|16368.88|16248.88|16368.88|16248.88|16364.64|16244.64|9
1623636730000|2021-06-14 02:12:10|16368.67|16248.67|16367.25|16247.25|16368.8|16248.8|16367.25|16247.25|10
1623636740000|2021-06-14 02:12:20|16367.17|16247.17|16366.51|16246.51|16367.17|16247.17|16366.33|16246.33|9
1623636750000|2021-06-14 02:12:30|16366.13|16246.13|16367.88|16247.88|16368.3|16248.3|16366.05|16246.05|10
1623636760000|2021-06-14 02:12:40|16368.06|16248.06|16369.83|16249.83|16369.88|16249.88|16368.06|16248.06|9
1623636770000|2021-06-14 02:12:50|16370.06|16250.06|16370.51|16250.51|16370.83|16250.83|16370.04|16250.04|10
1623636780000|2021-06-14 02:13:00|16370.64|16250.64|16368.05|16248.05|16370.68|16250.68|16368.05|16248.05|10
1623636790000|2021-06-14 02:13:10|16367.13|16247.13|16363.42|16243.42|16367.13|16247.13|16363.26|16243.26|10
1623636800000|2021-06-14 02:13:20|16363.51|16243.51|16361.75|16241.75|16363.59|16243.59|16361.75|16241.75|9
1623636810000|2021-06-14 02:13:30|16361.24|16241.24|16357.43|16237.43|16361.24|16241.24|16357.43|16237.43|10
1623636820000|2021-06-14 02:13:40|16357.73|16237.73|16358.8|16238.8|16358.8|16238.8|16357.36|16237.36|10
1623636830000|2021-06-14 02:13:50|16359.2|16239.2|16359.37|16239.37|16360.25|16240.25|16359.2|16239.2|9
1623636840000|2021-06-14 02:14:00|16359.41|16239.41|16361.08|16241.08|16361.08|16241.08|16359.05|16239.05|10
1623636850000|2021-06-14 02:14:10|16361.32|16241.32|16362.51|16242.51|16362.51|16242.51|16360.69|16240.69|10
1623636860000|2021-06-14 02:14:20|16364.71|16244.71|16366.67|16246.67|16367|16247|16364.71|16244.71|10
1623636870000|2021-06-14 02:14:30|16366.65|16246.65|16365.64|16245.64|16367.01|16247.01|16365.64|16245.64|10
1623636880000|2021-06-14 02:14:40|16365.55|16245.55|16366.26|16246.26|16366.63|16246.63|16365.45|16245.45|10
1623636890000|2021-06-14 02:14:50|16366.35|16246.35|16365.59|16245.59|16366.37|16246.37|16365.44|16245.44|10
1623636900000|2021-06-14 02:15:00|16365.79|16245.79|16365.41|16245.41|16365.79|16245.79|16365.22|16245.22|10
1623636910000|2021-06-14 02:15:10|16365.03|16245.03|16362.96|16242.96|16365.27|16245.27|16362.9|16242.9|9
1623636920000|2021-06-14 02:15:20|16363|16243|16360.85|16240.85|16363|16243|16360.85|16240.85|10
1623636930000|2021-06-14 02:15:30|16359.75|16239.75|16359.52|16239.52|16359.92|16239.92|16359.5|16239.5|9
1623636940000|2021-06-14 02:15:40|16358.57|16238.57|16354.58|16234.58|16358.57|16238.57|16354.58|16234.58|10
1623636950000|2021-06-14 02:15:50|16353.79|16233.79|16352.31|16232.31|16353.79|16233.79|16351.69|16231.69|9
1623636960000|2021-06-14 02:16:00|16352.07|16232.07|16351.81|16231.81|16352.61|16232.61|16351.4|16231.4|10
1623636970000|2021-06-14 02:16:10|16351.19|16231.19|16349.57|16229.57|16351.19|16231.19|16348.63|16228.63|9
1623636980000|2021-06-14 02:16:20|16349.58|16229.58|16345.6|16225.6|16349.58|16229.58|16345.33|16225.33|9
1623636990000|2021-06-14 02:16:30|16345.44|16225.44|16339.58|16219.58|16345.44|16225.44|16339.58|16219.58|9
1623637000000|2021-06-14 02:16:40|16339|16219|16334.13|16214.13|16339.12|16219.12|16334.13|16214.13|10
1623637010000|2021-06-14 02:16:50|16333.8|16213.8|16329.42|16209.42|16333.8|16213.8|16329.42|16209.42|10
1623637020000|2021-06-14 02:17:00|16329.09|16209.09|16329.46|16209.46|16329.46|16209.46|16328.31|16208.31|10
1623637030000|2021-06-14 02:17:10|16329.49|16209.49|16329.54|16209.54|16330.07|16210.07|16329.39|16209.39|10
1623637040000|2021-06-14 02:17:20|16328.74|16208.74|16327.2|16207.2|16328.74|16208.74|16327.17|16207.17|10
1623637050000|2021-06-14 02:17:30|16327.14|16207.14|16324.66|16204.66|16327.51|16207.51|16323.7|16203.7|9
1623637060000|2021-06-14 02:17:40|16324.71|16204.71|16325.47|16205.47|16326.33|16206.33|16324.71|16204.71|10
1623637070000|2021-06-14 02:17:50|16326.85|16206.85|16328.7|16208.7|16328.7|16208.7|16326.85|16206.85|9
1623637080000|2021-06-14 02:18:00|16329.26|16209.26|16330.18|16210.18|16331.14|16211.14|16329.19|16209.19|10
1623637090000|2021-06-14 02:18:10|16329.35|16209.35|16327.28|16207.28|16329.84|16209.84|16327.28|16207.28|10
1623637100000|2021-06-14 02:18:20|16326.51|16206.51|16309.33|16189.33|16327.74|16207.74|16309.33|16189.33|10
1623637110000|2021-06-14 02:18:30|16309.55|16189.55|16294.11|16174.11|16309.55|16189.55|16293.93|16173.93|10
1623637120000|2021-06-14 02:18:40|16290.16|16170.16|16282.95|16162.95|16290.16|16170.16|16282.95|16162.95|10
1623637130000|2021-06-14 02:18:50|16278.86|16158.86|16265.53|16145.53|16278.86|16158.86|16265.53|16145.53|10
1623637140000|2021-06-14 02:19:00|16263.61|16143.61|16269.38|16149.38|16269.38|16149.38|16263.05|16143.05|10
1623637150000|2021-06-14 02:19:10|16269.99|16149.99|16270.92|16150.92|16271.26|16151.26|16269.99|16149.99|10
1623637160000|2021-06-14 02:19:20|16270.93|16150.93|16272.07|16152.07|16272.22|16152.22|16270.49|16150.49|10
1623637170000|2021-06-14 02:19:30|16272.27|16152.27|16269.11|16149.11|16272.27|16152.27|16268.96|16148.96|10
1623637180000|2021-06-14 02:19:40|16268.03|16148.03|16266.61|16146.61|16268.82|16148.82|16266|16146|10
1623637190000|2021-06-14 02:19:50|16264.74|16144.74|16259.48|16139.48|16264.74|16144.74|16258.49|16138.49|10
1623637200000|2021-06-14 02:20:00|16258.81|16138.81|16263.26|16143.26|16263.26|16143.26|16258.72|16138.72|10
1623637210000|2021-06-14 02:20:10|16264.36|16144.36|16265.85|16145.85|16265.85|16145.85|16261.6|16141.6|10
1623637220000|2021-06-14 02:20:20|16266.42|16146.42|16272.29|16152.29|16272.31|16152.31|16266.42|16146.42|10
1623637230000|2021-06-14 02:20:30|16271.65|16151.65|16276.05|16156.05|16276.26|16156.26|16271.65|16151.65|10
1623637240000|2021-06-14 02:20:40|16276.15|16156.15|16276.71|16156.71|16277.51|16157.51|16276.15|16156.15|10
1623637250000|2021-06-14 02:20:50|16275.46|16155.46|16273.42|16153.42|16275.83|16155.83|16273.42|16153.42|10
1623637260000|2021-06-14 02:21:00|16273.27|16153.27|16269.35|16149.35|16273.27|16153.27|16269.18|16149.18|10
1623637270000|2021-06-14 02:21:10|16268.82|16148.82|16271.48|16151.48|16271.48|16151.48|16268.63|16148.63|10
1623637280000|2021-06-14 02:21:20|16271.49|16151.49|16272.25|16152.25|16272.61|16152.61|16271.49|16151.49|9
1623637290000|2021-06-14 02:21:30|16272.32|16152.32|16272.9|16152.9|16273.79|16153.79|16272.07|16152.07|9
1623637300000|2021-06-14 02:21:40|16273.22|16153.22|16276.29|16156.29|16276.29|16156.29|16273.22|16153.22|10
1623637310000|2021-06-14 02:21:50|16276.91|16156.91|16277.89|16157.89|16277.89|16157.89|16276.91|16156.91|9
1623637320000|2021-06-14 02:22:00|16278.35|16158.35|16279.33|16159.33|16279.33|16159.33|16278.35|16158.35|10
1623637330000|2021-06-14 02:22:10|16279.32|16159.32|16281.45|16161.45|16281.45|16161.45|16279.25|16159.25|10
1623637340000|2021-06-14 02:22:20|16281.8|16161.8|16282.94|16162.94|16283.42|16163.42|16281.8|16161.8|10
1623637350000|2021-06-14 02:22:30|16282.7|16162.7|16280.11|16160.11|16282.7|16162.7|16279.94|16159.94|10
1623637360000|2021-06-14 02:22:40|16279.9|16159.9|16279.49|16159.49|16281.16|16161.16|16279.49|16159.49|9
1623637370000|2021-06-14 02:22:50|16278.66|16158.66|16276.4|16156.4|16278.66|16158.66|16276.4|16156.4|10
1623637380000|2021-06-14 02:23:00|16276.11|16156.11|16274.95|16154.95|16276.4|16156.4|16274.29|16154.29|9
1623637390000|2021-06-14 02:23:10|16274.98|16154.98|16278.34|16158.34|16278.54|16158.54|16274.98|16154.98|10
1623637400000|2021-06-14 02:23:20|16278.5|16158.5|16279.44|16159.44|16279.51|16159.51|16278.5|16158.5|9
1623637410000|2021-06-14 02:23:30|16279.28|16159.28|16284.29|16164.29|16284.58|16164.58|16279.28|16159.28|10
1623637420000|2021-06-14 02:23:40|16284.22|16164.22|16287.08|16167.08|16287.39|16167.39|16284.22|16164.22|10
1623637430000|2021-06-14 02:23:50|16287.63|16167.63|16286.97|16166.97|16287.65|16167.65|16286.97|16166.97|10
1623637440000|2021-06-14 02:24:00|16287.17|16167.17|16287.92|16167.92|16288|16168|16287.17|16167.17|10
1623637450000|2021-06-14 02:24:10|16287.94|16167.94|16289.22|16169.22|16289.22|16169.22|16287.94|16167.94|10
1623637460000|2021-06-14 02:24:20|16288.73|16168.73|16289.75|16169.75|16290.04|16170.04|16288.73|16168.73|10
1623637470000|2021-06-14 02:24:30|16289.76|16169.76|16288.81|16168.81|16289.79|16169.79|16288.41|16168.41|10
1623637480000|2021-06-14 02:24:40|16288.73|16168.73|16286.04|16166.04|16288.73|16168.73|16286.04|16166.04|10
1623637490000|2021-06-14 02:24:50|16285.86|16165.86|16286.03|16166.03|16286.33|16166.33|16285.79|16165.79|8
1623637500000|2021-06-14 02:25:00|16286|16166|16283.49|16163.49|16286|16166|16283.4|16163.4|10
1623637510000|2021-06-14 02:25:10|16284|16164|16285.05|16165.05|16285.46|16165.46|16282.98|16162.98|9
1623637520000|2021-06-14 02:25:20|16285.11|16165.11|16284.87|16164.87|16285.14|16165.14|16284.49|16164.49|10
1623637530000|2021-06-14 02:25:30|16285.05|16165.05|16292.16|16172.16|16292.16|16172.16|16284.89|16164.89|10
1623637540000|2021-06-14 02:25:40|16293.22|16173.22|16297.32|16177.32|16298.3|16178.3|16293.22|16173.22|10
1623637550000|2021-06-14 02:25:50|16297.21|16177.21|16297.96|16177.96|16298.13|16178.13|16296.86|16176.86|10
1623637560000|2021-06-14 02:26:00|16298.13|16178.13|16304.5|16184.5|16304.5|16184.5|16298.13|16178.13|10
1623637570000|2021-06-14 02:26:10|16304.33|16184.33|16303.56|16183.56|16304.5|16184.5|16303.08|16183.08|9
1623637580000|2021-06-14 02:26:20|16303.47|16183.47|16301.93|16181.93|16303.47|16183.47|16301.16|16181.16|10
1623637590000|2021-06-14 02:26:30|16300.97|16180.97|16299.74|16179.74|16301.15|16181.15|16299.74|16179.74|9
1623637600000|2021-06-14 02:26:40|16300.46|16180.46|16300.47|16180.47|16300.47|16180.47|16299.78|16179.78|10
1623637610000|2021-06-14 02:26:50|16300.12|16180.12|16299.67|16179.67|16300.12|16180.12|16299.65|16179.65|7
1623637620000|2021-06-14 02:27:00|16299.01|16179.01|16298.73|16178.73|16299.01|16179.01|16298.2|16178.2|10
1623637630000|2021-06-14 02:27:10|16298.98|16178.98|16299.53|16179.53|16300|16180|16298.98|16178.98|10
1623637640000|2021-06-14 02:27:20|16299.37|16179.37|16301.09|16181.09|16301.09|16181.09|16299.37|16179.37|10
1623637650000|2021-06-14 02:27:30|16300.89|16180.89|16301.27|16181.27|16301.68|16181.68|16300.89|16180.89|10
1623637660000|2021-06-14 02:27:40|16301.29|16181.29|16303.08|16183.08|16303.63|16183.63|16301.22|16181.22|10
1623637670000|2021-06-14 02:27:50|16303.46|16183.46|16305.93|16185.93|16305.93|16185.93|16303.46|16183.46|10
1623637680000|2021-06-14 02:28:00|16305.94|16185.94|16304.79|16184.79|16306.02|16186.02|16304.79|16184.79|10
1623637690000|2021-06-14 02:28:10|16303.85|16183.85|16302.66|16182.66|16303.85|16183.85|16302.38|16182.38|9
1623637700000|2021-06-14 02:28:20|16302.42|16182.42|16299.56|16179.56|16302.42|16182.42|16299.56|16179.56|10
1623637710000|2021-06-14 02:28:30|16299.48|16179.48|16295.11|16175.11|16299.48|16179.48|16295.11|16175.11|10
1623637720000|2021-06-14 02:28:40|16294.86|16174.86|16293|16173|16294.86|16174.86|16292.27|16172.27|10
1623637730000|2021-06-14 02:28:50|16293.5|16173.5|16292.73|16172.73|16293.5|16173.5|16292.42|16172.42|10
1623637740000|2021-06-14 02:29:00|16294.48|16174.48|16297.17|16177.17|16297.31|16177.31|16294.48|16174.48|10
1623637750000|2021-06-14 02:29:10|16297.16|16177.16|16302.03|16182.03|16302.03|16182.03|16297.16|16177.16|9
1623637760000|2021-06-14 02:29:20|16302.08|16182.08|16302.8|16182.8|16302.8|16182.8|16302.02|16182.02|9
1623637770000|2021-06-14 02:29:30|16302.76|16182.76|16299.99|16179.99|16302.76|16182.76|16299.99|16179.99|10
1623637780000|2021-06-14 02:29:40|16299.84|16179.84|16298.12|16178.12|16299.84|16179.84|16298.06|16178.06|10
1623637790000|2021-06-14 02:29:50|16297.78|16177.78|16297.93|16177.93|16298|16178|16297.24|16177.24|9
1623637800000|2021-06-14 02:30:00|16297.45|16177.45|16298.68|16178.68|16298.89|16178.89|16297.45|16177.45|9
1623637810000|2021-06-14 02:30:10|16298.26|16178.26|16295.67|16175.67|16298.26|16178.26|16295.67|16175.67|9
1623637820000|2021-06-14 02:30:20|16295.69|16175.69|16293.1|16173.1|16295.69|16175.69|16293.1|16173.1|9
1623637830000|2021-06-14 02:30:30|16292.8|16172.8|16293.65|16173.65|16293.65|16173.65|16292.47|16172.47|9
1623637840000|2021-06-14 02:30:40|16293.73|16173.73|16295.92|16175.92|16296.03|16176.03|16293.73|16173.73|10
1623637850000|2021-06-14 02:30:50|16296.06|16176.06|16296.17|16176.17|16296.25|16176.25|16295.54|16175.54|10
1623637860000|2021-06-14 02:31:00|16296.34|16176.34|16295.57|16175.57|16296.47|16176.47|16295.45|16175.45|9
1623637870000|2021-06-14 02:31:10|16295.23|16175.23|16295.88|16175.88|16295.88|16175.88|16295.23|16175.23|10
1623637880000|2021-06-14 02:31:20|16296.17|16176.17|16296.54|16176.54|16296.72|16176.72|16296.14|16176.14|9
1623637890000|2021-06-14 02:31:30|16296.61|16176.61|16295.93|16175.93|16296.68|16176.68|16295.93|16175.93|9
1623637900000|2021-06-14 02:31:40|16295.92|16175.92|16296.9|16176.9|16296.9|16176.9|16295.92|16175.92|10
1623637910000|2021-06-14 02:31:50|16295.8|16175.8|16289.62|16169.62|16295.8|16175.8|16289.62|16169.62|10
1623637920000|2021-06-14 02:32:00|16288.98|16168.98|16286.89|16166.89|16288.98|16168.98|16286.75|16166.75|10
1623637930000|2021-06-14 02:32:10|16287.07|16167.07|16286.89|16166.89|16287.07|16167.07|16285.26|16165.26|10
1623637940000|2021-06-14 02:32:20|16286.99|16166.99|16285.38|16165.38|16287.87|16167.87|16285.38|16165.38|10
1623637950000|2021-06-14 02:32:30|16284.84|16164.84|16282.13|16162.13|16284.9|16164.9|16282.13|16162.13|9
1623637960000|2021-06-14 02:32:40|16282.08|16162.08|16279.68|16159.68|16282.08|16162.08|16279.68|16159.68|9
1623637970000|2021-06-14 02:32:50|16279.5|16159.5|16275.95|16155.95|16279.55|16159.55|16275.95|16155.95|10
1623637980000|2021-06-14 02:33:00|16275.84|16155.84|16275.46|16155.46|16275.89|16155.89|16275.27|16155.27|9
1623637990000|2021-06-14 02:33:10|16275.58|16155.58|16274.56|16154.56|16277.21|16157.21|16274.56|16154.56|10
1623638000000|2021-06-14 02:33:20|16274.4|16154.4|16274.14|16154.14|16274.53|16154.53|16273.91|16153.91|9
1623638010000|2021-06-14 02:33:30|16273.53|16153.53|16275.56|16155.56|16275.56|16155.56|16273.53|16153.53|9
1623638020000|2021-06-14 02:33:40|16275.4|16155.4|16275.22|16155.22|16275.72|16155.72|16274.9|16154.9|10
1623638030000|2021-06-14 02:33:50|16275.18|16155.18|16274.68|16154.68|16275.23|16155.23|16274.68|16154.68|10
1623638040000|2021-06-14 02:34:00|16274.78|16154.78|16271.95|16151.95|16274.78|16154.78|16271.89|16151.89|9
1623638050000|2021-06-14 02:34:10|16271.86|16151.86|16268.49|16148.49|16271.86|16151.86|16268.39|16148.39|10
1623638060000|2021-06-14 02:34:20|16268.21|16148.21|16268.6|16148.6|16269.45|16149.45|16268.21|16148.21|10
1623638070000|2021-06-14 02:34:30|16268.92|16148.92|16270.06|16150.06|16270.19|16150.19|16268.92|16148.92|10
1623638080000|2021-06-14 02:34:40|16270.56|16150.56|16269.26|16149.26|16270.56|16150.56|16269.12|16149.12|8
1623638090000|2021-06-14 02:34:50|16269.3|16149.3|16272.83|16152.83|16272.88|16152.88|16269.3|16149.3|10
1623638100000|2021-06-14 02:35:00|16272.75|16152.75|16274.71|16154.71|16274.73|16154.73|16272.75|16152.75|10
1623638110000|2021-06-14 02:35:10|16274.89|16154.89|16274.93|16154.93|16275.07|16155.07|16274.63|16154.63|9
1623638120000|2021-06-14 02:35:20|16274.77|16154.77|16274.15|16154.15|16275.11|16155.11|16274.15|16154.15|10
1623638130000|2021-06-14 02:35:30|16273.79|16153.79|16279.99|16159.99|16279.99|16159.99|16273.79|16153.79|10
1623638140000|2021-06-14 02:35:40|16280.57|16160.57|16283.72|16163.72|16283.74|16163.74|16280.57|16160.57|10
1623638150000|2021-06-14 02:35:50|16283.77|16163.77|16285.68|16165.68|16285.68|16165.68|16283.77|16163.77|9
1623638160000|2021-06-14 02:36:00|16287.61|16167.61|16288.59|16168.59|16288.59|16168.59|16286.89|16166.89|10
1623638170000|2021-06-14 02:36:10|16289.38|16169.38|16288.87|16168.87|16290.53|16170.53|16288.87|16168.87|10
1623638180000|2021-06-14 02:36:20|16288.69|16168.69|16286.76|16166.76|16288.69|16168.69|16286.76|16166.76|10
1623638190000|2021-06-14 02:36:30|16286.79|16166.79|16286.95|16166.95|16286.95|16166.95|16286.74|16166.74|10
1623638200000|2021-06-14 02:36:40|16286.8|16166.8|16287.57|16167.57|16290.44|16170.44|16286.35|16166.35|10
1623638210000|2021-06-14 02:36:50|16287.22|16167.22|16281.91|16161.91|16287.22|16167.22|16281.91|16161.91|10
1623638220000|2021-06-14 02:37:00|16281.47|16161.47|16277.83|16157.83|16281.47|16161.47|16277.46|16157.46|10
1623638230000|2021-06-14 02:37:10|16277.72|16157.72|16275.86|16155.86|16277.74|16157.74|16275.71|16155.71|8
1623638240000|2021-06-14 02:37:20|16275.64|16155.64|16276.54|16156.54|16276.54|16156.54|16275.64|16155.64|10
1623638250000|2021-06-14 02:37:30|16276.4|16156.4|16277.57|16157.57|16277.93|16157.93|16276.4|16156.4|8
1623638260000|2021-06-14 02:37:40|16277.69|16157.69|16279.71|16159.71|16279.88|16159.88|16277.69|16157.69|9
1623638270000|2021-06-14 02:37:50|16279.75|16159.75|16281.27|16161.27|16281.34|16161.34|16279.75|16159.75|10
1623638280000|2021-06-14 02:38:00|16281.8|16161.8|16282.52|16162.52|16282.96|16162.96|16281.47|16161.47|9
1623638290000|2021-06-14 02:38:10|16282.25|16162.25|16281.82|16161.82|16282.89|16162.89|16281.82|16161.82|9
1623638300000|2021-06-14 02:38:20|16281.8|16161.8|16281.73|16161.73|16281.92|16161.92|16281.68|16161.68|8
1623638310000|2021-06-14 02:38:30|16281.58|16161.58|16280.21|16160.21|16281.58|16161.58|16280.02|16160.02|9
1623638320000|2021-06-14 02:38:40|16279.58|16159.58|16277.47|16157.47|16279.69|16159.69|16277.47|16157.47|9
1623638330000|2021-06-14 02:38:50|16277.18|16157.18|16275.27|16155.27|16277.18|16157.18|16275.27|16155.27|10
1623638340000|2021-06-14 02:39:00|16274.93|16154.93|16272.35|16152.35|16274.95|16154.95|16272.35|16152.35|10
1623638350000|2021-06-14 02:39:10|16272.37|16152.37|16271.58|16151.58|16272.37|16152.37|16271.5|16151.5|9
1623638360000|2021-06-14 02:39:20|16271.3|16151.3|16269.13|16149.13|16271.32|16151.32|16269.13|16149.13|10
1623638370000|2021-06-14 02:39:30|16269.02|16149.02|16267.85|16147.85|16269.16|16149.16|16267.85|16147.85|10
1623638380000|2021-06-14 02:39:40|16267.75|16147.75|16266.36|16146.36|16267.92|16147.92|16266.17|16146.17|9
1623638390000|2021-06-14 02:39:50|16266.4|16146.4|16265.37|16145.37|16266.47|16146.47|16265.37|16145.37|10
1623638400000|2021-06-14 02:40:00|16265.17|16145.17|16263.19|16143.19|16265.17|16145.17|16263.18|16143.18|10
1623638410000|2021-06-14 02:40:10|16262.97|16142.97|16262.54|16142.54|16263.33|16143.33|16262.54|16142.54|10
1623638420000|2021-06-14 02:40:20|16262.28|16142.28|16262.17|16142.17|16262.28|16142.28|16261.81|16141.81|10
1623638430000|2021-06-14 02:40:30|16261.17|16141.17|16260.53|16140.53|16261.71|16141.71|16260.53|16140.53|10
1623638440000|2021-06-14 02:40:40|16260.32|16140.32|16259.24|16139.24|16260.32|16140.32|16258.15|16138.15|10
1623638450000|2021-06-14 02:40:50|16259.17|16139.17|16257.47|16137.47|16259.17|16139.17|16257.47|16137.47|10
1623638460000|2021-06-14 02:41:00|16257.61|16137.61|16258.45|16138.45|16258.45|16138.45|16257.09|16137.09|10
1623638470000|2021-06-14 02:41:10|16258.44|16138.44|16260.01|16140.01|16260.04|16140.04|16258.44|16138.44|10
1623638480000|2021-06-14 02:41:20|16260.15|16140.15|16259.27|16139.27|16260.15|16140.15|16259.06|16139.06|9
1623638490000|2021-06-14 02:41:30|16258.9|16138.9|16259.88|16139.88|16259.98|16139.98|16258.9|16138.9|10
1623638500000|2021-06-14 02:41:40|16260.1|16140.1|16261.63|16141.63|16261.65|16141.65|16260.1|16140.1|8
1623638510000|2021-06-14 02:41:50|16261.7|16141.7|16263.73|16143.73|16263.78|16143.78|16261.7|16141.7|8
1623638520000|2021-06-14 02:42:00|16263.75|16143.75|16264.67|16144.67|16264.67|16144.67|16263.51|16143.51|9
1623638530000|2021-06-14 02:42:10|16264.17|16144.17|16266.73|16146.73|16266.73|16146.73|16264.11|16144.11|10
1623638540000|2021-06-14 02:42:20|16267.68|16147.68|16267.56|16147.56|16267.73|16147.73|16266.91|16146.91|8
1623638550000|2021-06-14 02:42:30|16267.71|16147.71|16269.27|16149.27|16269.27|16149.27|16267.71|16147.71|8
1623638560000|2021-06-14 02:42:40|16269.43|16149.43|16269.15|16149.15|16269.43|16149.43|16268.94|16148.94|10
1623638570000|2021-06-14 02:42:50|16269.02|16149.02|16268.77|16148.77|16269.21|16149.21|16268.71|16148.71|9
1623638580000|2021-06-14 02:43:00|16268.51|16148.51|16267.6|16147.6|16268.51|16148.51|16267.49|16147.49|9
1623638590000|2021-06-14 02:43:10|16267.47|16147.47|16267.27|16147.27|16267.81|16147.81|16266.98|16146.98|10
1623638600000|2021-06-14 02:43:20|16267.29|16147.29|16268.8|16148.8|16268.8|16148.8|16267.29|16147.29|10
1623638610000|2021-06-14 02:43:30|16269.33|16149.33|16273.85|16153.85|16273.85|16153.85|16269.33|16149.33|10
1623638620000|2021-06-14 02:43:40|16274.32|16154.32|16274.4|16154.4|16275.14|16155.14|16274.32|16154.32|8
1623638630000|2021-06-14 02:43:50|16274.91|16154.91|16275.1|16155.1|16275.11|16155.11|16274.67|16154.67|8
1623638640000|2021-06-14 02:44:00|16275.02|16155.02|16273.29|16153.29|16275.02|16155.02|16273.29|16153.29|9
1623638650000|2021-06-14 02:44:10|16273.2|16153.2|16272|16152|16273.2|16153.2|16272|16152|10
1623638660000|2021-06-14 02:44:20|16271.97|16151.97|16271.08|16151.08|16272.11|16152.11|16271.08|16151.08|10
1623638670000|2021-06-14 02:44:30|16271.07|16151.07|16271.58|16151.58|16271.71|16151.71|16271.04|16151.04|9
1623638680000|2021-06-14 02:44:40|16271.53|16151.53|16269.51|16149.51|16271.57|16151.57|16269.51|16149.51|10
1623638690000|2021-06-14 02:44:50|16269.77|16149.77|16268.25|16148.25|16269.77|16149.77|16268.25|16148.25|9
1623638700000|2021-06-14 02:45:00|16267.81|16147.81|16267.13|16147.13|16268.1|16148.1|16266.98|16146.98|9
1623638710000|2021-06-14 02:45:10|16267.09|16147.09|16268.59|16148.59|16268.59|16148.59|16266.89|16146.89|10
1623638720000|2021-06-14 02:45:20|16269.28|16149.28|16271.66|16151.66|16271.66|16151.66|16269.28|16149.28|10
1623638730000|2021-06-14 02:45:30|16271.97|16151.97|16274.54|16154.54|16274.56|16154.56|16271.97|16151.97|9
1623638740000|2021-06-14 02:45:40|16274.67|16154.67|16276.58|16156.58|16276.58|16156.58|16274.67|16154.67|10
1623638750000|2021-06-14 02:45:50|16277.17|16157.17|16280.01|16160.01|16280.01|16160.01|16277.17|16157.17|9
1623638760000|2021-06-14 02:46:00|16280.04|16160.04|16283.75|16163.75|16283.75|16163.75|16280.04|16160.04|10
1623638770000|2021-06-14 02:46:10|16284.24|16164.24|16283.44|16163.44|16284.84|16164.84|16283.14|16163.14|10
1623638780000|2021-06-14 02:46:20|16283.76|16163.76|16284.18|16164.18|16284.49|16164.49|16283.69|16163.69|8
1623638790000|2021-06-14 02:46:30|16284.48|16164.48|16286.54|16166.54|16286.54|16166.54|16284.48|16164.48|10
1623638800000|2021-06-14 02:46:40|16287.35|16167.35|16288.14|16168.14|16288.39|16168.39|16287.35|16167.35|10
1623638810000|2021-06-14 02:46:50|16288.32|16168.32|16288.87|16168.87|16288.89|16168.89|16288.32|16168.32|10
1623638820000|2021-06-14 02:47:00|16288.73|16168.73|16288.53|16168.53|16288.78|16168.78|16287.3|16167.3|10
1623638830000|2021-06-14 02:47:10|16288.3|16168.3|16289.77|16169.77|16289.77|16169.77|16288.3|16168.3|10
1623638840000|2021-06-14 02:47:20|16289.76|16169.76|16287.03|16167.03|16289.76|16169.76|16287.03|16167.03|10
1623638850000|2021-06-14 02:47:30|16286.68|16166.68|16285.25|16165.25|16286.68|16166.68|16284.95|16164.95|7
1623638860000|2021-06-14 02:47:40|16285.23|16165.23|16282.88|16162.88|16285.44|16165.44|16282.88|16162.88|10
1623638870000|2021-06-14 02:47:50|16282.02|16162.02|16280.02|16160.02|16282.02|16162.02|16280.02|16160.02|8
1623638880000|2021-06-14 02:48:00|16279.83|16159.83|16279.4|16159.4|16280.4|16160.4|16279.28|16159.28|10
1623638890000|2021-06-14 02:48:10|16279.54|16159.54|16279.58|16159.58|16279.71|16159.71|16279.2|16159.2|10
1623638900000|2021-06-14 02:48:20|16280.35|16160.35|16281.57|16161.57|16281.57|16161.57|16280.35|16160.35|8
1623638910000|2021-06-14 02:48:30|16281.52|16161.52|16281.85|16161.85|16281.95|16161.95|16281.52|16161.52|8
1623638920000|2021-06-14 02:48:40|16281.82|16161.82|16281.91|16161.91|16281.91|16161.91|16281.37|16161.37|9
1623638930000|2021-06-14 02:48:50|16281.9|16161.9|16285.09|16165.09|16285.5|16165.5|16281.84|16161.84|10
1623638940000|2021-06-14 02:49:00|16285.22|16165.22|16285.18|16165.18|16286.18|16166.18|16284.51|16164.51|10
1623638950000|2021-06-14 02:49:10|16285.43|16165.43|16285.83|16165.83|16285.83|16165.83|16285.43|16165.43|10
1623638960000|2021-06-14 02:49:20|16286.07|16166.07|16284.1|16164.1|16286.07|16166.07|16284.1|16164.1|10
1623638970000|2021-06-14 02:49:30|16284.02|16164.02|16281.97|16161.97|16284.02|16164.02|16281.85|16161.85|9
1623638980000|2021-06-14 02:49:40|16281.95|16161.95|16282.3|16162.3|16282.36|16162.36|16281.82|16161.82|9
1623638990000|2021-06-14 02:49:50|16282.31|16162.31|16277.14|16157.14|16282.31|16162.31|16277.14|16157.14|10
1623639000000|2021-06-14 02:50:00|16276.93|16156.93|16274.88|16154.88|16276.93|16156.93|16274.15|16154.15|10
1623639010000|2021-06-14 02:50:10|16274.51|16154.51|16275.7|16155.7|16275.75|16155.75|16274.51|16154.51|9
1623639020000|2021-06-14 02:50:20|16275.91|16155.91|16275.75|16155.75|16275.91|16155.91|16275.16|16155.16|10
1623639030000|2021-06-14 02:50:30|16274.58|16154.58|16275.86|16155.86|16275.99|16155.99|16274.58|16154.58|9
1623639040000|2021-06-14 02:50:40|16275.85|16155.85|16276.55|16156.55|16276.61|16156.61|16275.45|16155.45|10
1623639050000|2021-06-14 02:50:50|16276.61|16156.61|16277.73|16157.73|16278.38|16158.38|16276.61|16156.61|9
1623639060000|2021-06-14 02:51:00|16277.65|16157.65|16277.73|16157.73|16278.32|16158.32|16277.49|16157.49|10
1623639070000|2021-06-14 02:51:10|16278.07|16158.07|16277.86|16157.86|16278.79|16158.79|16277.3|16157.3|9
1623639080000|2021-06-14 02:51:20|16278.08|16158.08|16278.69|16158.69|16278.69|16158.69|16277.09|16157.09|10
1623639090000|2021-06-14 02:51:30|16278.21|16158.21|16278.39|16158.39|16278.97|16158.97|16278.21|16158.21|9
1623639100000|2021-06-14 02:51:40|16278.49|16158.49|16279.07|16159.07|16279.07|16159.07|16278.43|16158.43|10
1623639110000|2021-06-14 02:51:50|16279.18|16159.18|16278.2|16158.2|16279.18|16159.18|16278.2|16158.2|9
1623639120000|2021-06-14 02:52:00|16278.28|16158.28|16274.58|16154.58|16279.13|16159.13|16274.39|16154.39|10
1623639130000|2021-06-14 02:52:10|16274.36|16154.36|16272.98|16152.98|16274.55|16154.55|16272.79|16152.79|10
1623639140000|2021-06-14 02:52:20|16273.01|16153.01|16270.24|16150.24|16273.12|16153.12|16270.24|16150.24|10
1623639150000|2021-06-14 02:52:30|16270.63|16150.63|16266.1|16146.1|16270.63|16150.63|16266.1|16146.1|10
1623639160000|2021-06-14 02:52:40|16266.92|16146.92|16265.26|16145.26|16266.92|16146.92|16265.12|16145.12|10
1623639170000|2021-06-14 02:52:50|16265.89|16145.89|16265.2|16145.2|16265.93|16145.93|16264.89|16144.89|10
1623639180000|2021-06-14 02:53:00|16265.11|16145.11|16264.62|16144.62|16265.2|16145.2|16264.47|16144.47|10
1623639190000|2021-06-14 02:53:10|16264.56|16144.56|16267.38|16147.38|16267.38|16147.38|16264.56|16144.56|9
1623639200000|2021-06-14 02:53:20|16267.21|16147.21|16264.45|16144.45|16267.34|16147.34|16264.18|16144.18|9
1623639210000|2021-06-14 02:53:30|16264.4|16144.4|16264.54|16144.54|16264.59|16144.59|16264.25|16144.25|9
1623639220000|2021-06-14 02:53:40|16264.4|16144.4|16264.46|16144.46|16264.56|16144.56|16264.18|16144.18|9
1623639230000|2021-06-14 02:53:50|16264.36|16144.36|16262.63|16142.63|16264.36|16144.36|16262.63|16142.63|9
1623639240000|2021-06-14 02:54:00|16262.39|16142.39|16261.49|16141.49|16262.39|16142.39|16261.43|16141.43|10
1623639250000|2021-06-14 02:54:10|16261.94|16141.94|16259.97|16139.97|16261.94|16141.94|16259.97|16139.97|10
1623639260000|2021-06-14 02:54:20|16259.83|16139.83|16258.92|16138.92|16259.87|16139.87|16258.92|16138.92|8
1623639270000|2021-06-14 02:54:30|16258.63|16138.63|16259.85|16139.85|16259.85|16139.85|16258.63|16138.63|10
1623639280000|2021-06-14 02:54:40|16259.81|16139.81|16258.35|16138.35|16259.81|16139.81|16258.35|16138.35|10
1623639290000|2021-06-14 02:54:50|16258.45|16138.45|16259.52|16139.52|16259.52|16139.52|16258.18|16138.18|10
1623639300000|2021-06-14 02:55:00|16259.87|16139.87|16261.05|16141.05|16261.5|16141.5|16259.87|16139.87|10
1623639310000|2021-06-14 02:55:10|16261.11|16141.11|16258.4|16138.4|16261.35|16141.35|16258.4|16138.4|10
1623639320000|2021-06-14 02:55:20|16258.3|16138.3|16258.56|16138.56|16258.7|16138.7|16258.29|16138.29|10
1623639330000|2021-06-14 02:55:30|16258.04|16138.04|16259.08|16139.08|16259.08|16139.08|16258.04|16138.04|10
1623639340000|2021-06-14 02:55:40|16258.73|16138.73|16259.11|16139.11|16259.19|16139.19|16258.43|16138.43|10
1623639350000|2021-06-14 02:55:50|16259.26|16139.26|16258.78|16138.78|16259.38|16139.38|16258.78|16138.78|9
1623639360000|2021-06-14 02:56:00|16258.08|16138.08|16256.97|16136.97|16258.08|16138.08|16256.97|16136.97|10
1623639370000|2021-06-14 02:56:10|16257.05|16137.05|16256.24|16136.24|16257.05|16137.05|16256.24|16136.24|10
1623639380000|2021-06-14 02:56:20|16257|16137|16258.6|16138.6|16259.08|16139.08|16257|16137|10
1623639390000|2021-06-14 02:56:30|16259|16139|16261.31|16141.31|16261.31|16141.31|16259|16139|9
1623639400000|2021-06-14 02:56:40|16261.64|16141.64|16263.03|16143.03|16263.18|16143.18|16261.63|16141.63|9
1623639410000|2021-06-14 02:56:50|16262.6|16142.6|16264.76|16144.76|16264.76|16144.76|16262.6|16142.6|8
1623639420000|2021-06-14 02:57:00|16264.7|16144.7|16263.84|16143.84|16265|16145|16263.38|16143.38|10
1623639430000|2021-06-14 02:57:10|16263.66|16143.66|16264.98|16144.98|16265.61|16145.61|16263.66|16143.66|10
1623639440000|2021-06-14 02:57:20|16265.04|16145.04|16265.38|16145.38|16266.57|16146.57|16264.18|16144.18|10
1623639450000|2021-06-14 02:57:30|16266.46|16146.46|16264.9|16144.9|16266.67|16146.67|16264.9|16144.9|10
1623639460000|2021-06-14 02:57:40|16264.87|16144.87|16264.51|16144.51|16264.87|16144.87|16264.29|16144.29|10
1623639470000|2021-06-14 02:57:50|16264.25|16144.25|16263.9|16143.9|16265.48|16145.48|16262.94|16142.94|9
1623639480000|2021-06-14 02:58:00|16263.85|16143.85|16262.72|16142.72|16263.85|16143.85|16261.94|16141.94|10
1623639490000|2021-06-14 02:58:10|16262.8|16142.8|16262.87|16142.87|16263.21|16143.21|16261.88|16141.88|10
1623639500000|2021-06-14 02:58:20|16262.92|16142.92|16262.2|16142.2|16262.92|16142.92|16261.1|16141.1|10
1623639510000|2021-06-14 02:58:30|16261.74|16141.74|16260.94|16140.94|16261.74|16141.74|16260.94|16140.94|10
1623639520000|2021-06-14 02:58:40|16260.96|16140.96|16261.84|16141.84|16261.84|16141.84|16260.55|16140.55|10
1623639530000|2021-06-14 02:58:50|16261.83|16141.83|16261.81|16141.81|16261.93|16141.93|16261.66|16141.66|10
1623639540000|2021-06-14 02:59:00|16261.87|16141.87|16263.13|16143.13|16263.13|16143.13|16261.86|16141.86|9
1623639550000|2021-06-14 02:59:10|16263.07|16143.07|16262.71|16142.71|16263.25|16143.25|16262.71|16142.71|10
1623639560000|2021-06-14 02:59:20|16262.79|16142.79|16261.58|16141.58|16262.8|16142.8|16261.58|16141.58|10
1623639570000|2021-06-14 02:59:30|16261.65|16141.65|16262.98|16142.98|16262.98|16142.98|16261.63|16141.63|10
1623639580000|2021-06-14 02:59:40|16263.08|16143.08|16265.87|16145.87|16265.87|16145.87|16263.08|16143.08|10
1623639590000|2021-06-14 02:59:50|16265.92|16145.92|16265.31|16145.31|16266.31|16146.31|16265.11|16145.11|9
1623639600000|2021-06-14 03:00:00|16265.44|16145.44|16267.05|16147.05|16267.05|16147.05|16265.28|16145.28|9
1623639610000|2021-06-14 03:00:10|16267.92|16147.92|16270.36|16150.36|16270.36|16150.36|16267.92|16147.92|10
1623639620000|2021-06-14 03:00:20|16270.95|16150.95|16275.05|16155.05|16275.05|16155.05|16270.71|16150.71|10
1623639630000|2021-06-14 03:00:30|16275.07|16155.07|16277.01|16157.01|16277.11|16157.11|16274.98|16154.98|9
1623639640000|2021-06-14 03:00:40|16275.68|16155.68|16275.09|16155.09|16275.68|16155.68|16274.75|16154.75|10
1623639650000|2021-06-14 03:00:50|16275.13|16155.13|16273.07|16153.07|16275.13|16155.13|16273.07|16153.07|9
1623639660000|2021-06-14 03:01:00|16272.88|16152.88|16270.92|16150.92|16272.88|16152.88|16270.92|16150.92|10
1623639670000|2021-06-14 03:01:10|16271.15|16151.15|16263.55|16143.55|16271.15|16151.15|16263.55|16143.55|10
1623639680000|2021-06-14 03:01:20|16262.88|16142.88|16254.18|16134.18|16262.88|16142.88|16254.18|16134.18|9
1623639690000|2021-06-14 03:01:30|16253.69|16133.69|16244.13|16124.13|16253.69|16133.69|16244.13|16124.13|10
1623639700000|2021-06-14 03:01:40|16243.55|16123.55|16238.74|16118.74|16243.55|16123.55|16238.74|16118.74|10
1623639710000|2021-06-14 03:01:50|16238.9|16118.9|16236.88|16116.88|16239.19|16119.19|16236.72|16116.72|10
1623639720000|2021-06-14 03:02:00|16237.07|16117.07|16235.1|16115.1|16237.17|16117.17|16234.69|16114.69|10
1623639730000|2021-06-14 03:02:10|16234.97|16114.97|16236.14|16116.14|16236.14|16116.14|16234.57|16114.57|10
1623639740000|2021-06-14 03:02:20|16236.5|16116.5|16234.84|16114.84|16236.5|16116.5|16234.84|16114.84|10
1623639750000|2021-06-14 03:02:30|16234.86|16114.86|16233.31|16113.31|16235.01|16115.01|16233.31|16113.31|10
1623639760000|2021-06-14 03:02:40|16233.63|16113.63|16232.15|16112.15|16233.88|16113.88|16232.15|16112.15|9
1623639770000|2021-06-14 03:02:50|16232.1|16112.1|16231.89|16111.89|16232.31|16112.31|16231.42|16111.42|10
1623639780000|2021-06-14 03:03:00|16232.21|16112.21|16231.02|16111.02|16232.32|16112.32|16231.02|16111.02|10
1623639790000|2021-06-14 03:03:10|16230.93|16110.93|16232.62|16112.62|16232.62|16112.62|16230.9|16110.9|10
1623639800000|2021-06-14 03:03:20|16232.59|16112.59|16230.39|16110.39|16232.59|16112.59|16230.39|16110.39|10
1623639810000|2021-06-14 03:03:30|16230.74|16110.74|16231.22|16111.22|16231.24|16111.24|16230.5|16110.5|10
1623639820000|2021-06-14 03:03:40|16231.39|16111.39|16234.27|16114.27|16234.27|16114.27|16231.39|16111.39|10
1623639830000|2021-06-14 03:03:50|16234.6|16114.6|16236.03|16116.03|16236.12|16116.12|16234.6|16114.6|10
1623639840000|2021-06-14 03:04:00|16236.39|16116.39|16237.32|16117.32|16237.32|16117.32|16236.39|16116.39|9
1623639850000|2021-06-14 03:04:10|16237.16|16117.16|16237.61|16117.61|16237.77|16117.77|16236.65|16116.65|9
1623639860000|2021-06-14 03:04:20|16237.48|16117.48|16238.78|16118.78|16238.81|16118.81|16237.48|16117.48|9
1623639870000|2021-06-14 03:04:30|16238.62|16118.62|16240.99|16120.99|16240.99|16120.99|16238.62|16118.62|9
1623639880000|2021-06-14 03:04:40|16240.58|16120.58|16241.21|16121.21|16241.21|16121.21|16239.99|16119.99|9
1623639890000|2021-06-14 03:04:50|16241.09|16121.09|16236.64|16116.64|16241.09|16121.09|16236.64|16116.64|10
1623639900000|2021-06-14 03:05:00|16236.9|16116.9|16236.17|16116.17|16236.9|16116.9|16235.95|16115.95|10
1623639910000|2021-06-14 03:05:10|16235.82|16115.82|16235.73|16115.73|16236.27|16116.27|16235.2|16115.2|10
1623639920000|2021-06-14 03:05:20|16235.62|16115.62|16235|16115|16235.62|16115.62|16234.81|16114.81|10
1623639930000|2021-06-14 03:05:30|16234.84|16114.84|16236.7|16116.7|16236.7|16116.7|16234.84|16114.84|9
1623639940000|2021-06-14 03:05:40|16236.66|16116.66|16235.99|16115.99|16237.01|16117.01|16235.99|16115.99|10
1623639950000|2021-06-14 03:05:50|16236.38|16116.38|16237.02|16117.02|16237.02|16117.02|16236.38|16116.38|8
1623639960000|2021-06-14 03:06:00|16236.98|16116.98|16236.69|16116.69|16237.95|16117.95|16236.69|16116.69|10
1623639970000|2021-06-14 03:06:10|16237.14|16117.14|16238.62|16118.62|16238.62|16118.62|16237.14|16117.14|9
1623639980000|2021-06-14 03:06:20|16239.02|16119.02|16241.35|16121.35|16241.35|16121.35|16239.02|16119.02|10
1623639990000|2021-06-14 03:06:30|16241.38|16121.38|16242.93|16122.93|16245.07|16125.07|16241.2|16121.2|10
1623640000000|2021-06-14 03:06:40|16242.88|16122.88|16243.89|16123.89|16243.95|16123.95|16242.88|16122.88|9
1623640010000|2021-06-14 03:06:50|16244.36|16124.36|16248.15|16128.15|16248.15|16128.15|16244.36|16124.36|9
1623640020000|2021-06-14 03:07:00|16248.21|16128.21|16249.72|16129.72|16249.75|16129.75|16248.21|16128.21|9
1623640030000|2021-06-14 03:07:10|16249.77|16129.77|16250.37|16130.37|16250.37|16130.37|16249.77|16129.77|8
1623640040000|2021-06-14 03:07:20|16250.4|16130.4|16248.95|16128.95|16250.4|16130.4|16248.95|16128.95|10
1623640050000|2021-06-14 03:07:30|16249.32|16129.32|16249.72|16129.72|16249.77|16129.77|16249.32|16129.32|9
1623640060000|2021-06-14 03:07:40|16249.62|16129.62|16250.01|16130.01|16250.31|16130.31|16249.62|16129.62|9
1623640070000|2021-06-14 03:07:50|16250.08|16130.08|16252.26|16132.26|16252.74|16132.74|16250.08|16130.08|10
1623640080000|2021-06-14 03:08:00|16253.05|16133.05|16252.46|16132.46|16253.05|16133.05|16252.28|16132.28|10
1623640090000|2021-06-14 03:08:10|16251.59|16131.59|16252.13|16132.13|16252.13|16132.13|16251.59|16131.59|10
1623640100000|2021-06-14 03:08:20|16252.2|16132.2|16253.22|16133.22|16253.47|16133.47|16251.15|16131.15|9
1623640110000|2021-06-14 03:08:30|16252.96|16132.96|16251.85|16131.85|16252.96|16132.96|16251.85|16131.85|9
1623640120000|2021-06-14 03:08:40|16251.16|16131.16|16250.04|16130.04|16251.35|16131.35|16250.04|16130.04|8
1623640130000|2021-06-14 03:08:50|16250.25|16130.25|16248.92|16128.92|16250.25|16130.25|16248.92|16128.92|10
1623640140000|2021-06-14 03:09:00|16249.18|16129.18|16249.5|16129.5|16249.5|16129.5|16248.42|16128.42|9
1623640150000|2021-06-14 03:09:10|16249.64|16129.64|16250.7|16130.7|16250.7|16130.7|16249.64|16129.64|10
1623640160000|2021-06-14 03:09:20|16252.48|16132.48|16253.44|16133.44|16253.44|16133.44|16252.36|16132.36|9
1623640170000|2021-06-14 03:09:30|16253.35|16133.35|16258.16|16138.16|16258.16|16138.16|16253.35|16133.35|10
1623640180000|2021-06-14 03:09:40|16258.28|16138.28|16258.56|16138.56|16258.62|16138.62|16257.99|16137.99|10
1623640190000|2021-06-14 03:09:50|16258.9|16138.9|16258.65|16138.65|16259.19|16139.19|16258.65|16138.65|9
1623640200000|2021-06-14 03:10:00|16258.66|16138.66|16257.94|16137.94|16258.8|16138.8|16257.69|16137.69|10
1623640210000|2021-06-14 03:10:10|16257.96|16137.96|16259.05|16139.05|16259.09|16139.09|16257.53|16137.53|10
1623640220000|2021-06-14 03:10:20|16259.41|16139.41|16260.43|16140.43|16260.57|16140.57|16259.41|16139.41|9
1623640230000|2021-06-14 03:10:30|16260.89|16140.89|16261.6|16141.6|16261.63|16141.63|16260.72|16140.72|9
1623640240000|2021-06-14 03:10:40|16261.75|16141.75|16261.1|16141.1|16262.21|16142.21|16260.88|16140.88|9
1623640250000|2021-06-14 03:10:50|16260.9|16140.9|16259|16139|16260.9|16140.9|16259|16139|9
1623640260000|2021-06-14 03:11:00|16258.06|16138.06|16253.85|16133.85|16258.06|16138.06|16253.85|16133.85|9
1623640270000|2021-06-14 03:11:10|16253.62|16133.62|16250.15|16130.15|16253.62|16133.62|16250.15|16130.15|10
1623640280000|2021-06-14 03:11:20|16250.17|16130.17|16249.72|16129.72|16250.28|16130.28|16249.66|16129.66|10
1623640290000|2021-06-14 03:11:30|16249.29|16129.29|16247.94|16127.94|16249.65|16129.65|16247.94|16127.94|10
1623640300000|2021-06-14 03:11:40|16247.89|16127.89|16248.04|16128.04|16248.27|16128.27|16247.79|16127.79|9
1623640310000|2021-06-14 03:11:50|16248.84|16128.84|16248.53|16128.53|16248.84|16128.84|16247.92|16127.92|10
1623640320000|2021-06-14 03:12:00|16248.67|16128.67|16247.06|16127.06|16248.67|16128.67|16247.06|16127.06|10
1623640330000|2021-06-14 03:12:10|16246.95|16126.95|16245.23|16125.23|16246.95|16126.95|16245.23|16125.23|10
1623640340000|2021-06-14 03:12:20|16245.4|16125.4|16243.14|16123.14|16245.4|16125.4|16243.12|16123.12|10
1623640350000|2021-06-14 03:12:30|16243.11|16123.11|16240.23|16120.23|16243.11|16123.11|16240.23|16120.23|9
1623640360000|2021-06-14 03:12:40|16240.09|16120.09|16238.19|16118.19|16240.35|16120.35|16238.19|16118.19|9
1623640370000|2021-06-14 03:12:50|16236.45|16116.45|16235.64|16115.64|16236.45|16116.45|16234.27|16114.27|8
1623640380000|2021-06-14 03:13:00|16234.89|16114.89|16232.92|16112.92|16234.96|16114.96|16232.92|16112.92|10
1623640390000|2021-06-14 03:13:10|16232.9|16112.9|16232.72|16112.72|16233.87|16113.87|16232.14|16112.14|10
1623640400000|2021-06-14 03:13:20|16232.13|16112.13|16232.29|16112.29|16233.07|16113.07|16231.25|16111.25|10
1623640410000|2021-06-14 03:13:30|16231.96|16111.96|16231.6|16111.6|16232.2|16112.2|16230.99|16110.99|10
1623640420000|2021-06-14 03:13:40|16231.32|16111.32|16231.86|16111.86|16232.81|16112.81|16231.32|16111.32|10
1623640430000|2021-06-14 03:13:50|16230.9|16110.9|16230.89|16110.89|16231.49|16111.49|16230.47|16110.47|10
1623640440000|2021-06-14 03:14:00|16230.62|16110.62|16229.59|16109.59|16230.62|16110.62|16229.41|16109.41|9
1623640450000|2021-06-14 03:14:10|16229.2|16109.2|16220.41|16100.41|16229.2|16109.2|16220.41|16100.41|10
1623640460000|2021-06-14 03:14:20|16220.43|16100.43|16217.56|16097.56|16220.61|16100.61|16217.56|16097.56|10
1623640470000|2021-06-14 03:14:30|16217.91|16097.91|16216.3|16096.3|16218.89|16098.89|16216.3|16096.3|10
1623640480000|2021-06-14 03:14:40|16216.47|16096.47|16215.93|16095.93|16216.66|16096.66|16215.54|16095.54|10
1623640490000|2021-06-14 03:14:50|16216.09|16096.09|16214.79|16094.79|16216.15|16096.15|16214.48|16094.48|10
1623640500000|2021-06-14 03:15:00|16214.85|16094.85|16216.85|16096.85|16216.85|16096.85|16214.85|16094.85|10
1623640510000|2021-06-14 03:15:10|16217.02|16097.02|16218.58|16098.58|16219.51|16099.51|16217.02|16097.02|9
1623640520000|2021-06-14 03:15:20|16218.55|16098.55|16216.77|16096.77|16218.73|16098.73|16216.03|16096.03|10
1623640530000|2021-06-14 03:15:30|16216.73|16096.73|16219.74|16099.74|16219.74|16099.74|16216.73|16096.73|10
1623640540000|2021-06-14 03:15:40|16219.93|16099.93|16224.73|16104.73|16224.73|16104.73|16219.93|16099.93|10
1623640550000|2021-06-14 03:15:50|16224.68|16104.68|16228.75|16108.75|16228.75|16108.75|16224.68|16104.68|9
1623640560000|2021-06-14 03:16:00|16228.43|16108.43|16230.31|16110.31|16230.31|16110.31|16228.4|16108.4|8
1623640570000|2021-06-14 03:16:10|16230.68|16110.68|16232.14|16112.14|16232.14|16112.14|16230.68|16110.68|8
1623640580000|2021-06-14 03:16:20|16232.18|16112.18|16233.43|16113.43|16233.43|16113.43|16232.17|16112.17|9
1623640590000|2021-06-14 03:16:30|16233.18|16113.18|16234.51|16114.51|16234.63|16114.63|16233.18|16113.18|10
1623640600000|2021-06-14 03:16:40|16234.48|16114.48|16236.37|16116.37|16236.43|16116.43|16234.48|16114.48|10
1623640610000|2021-06-14 03:16:50|16236.54|16116.54|16243.06|16123.06|16243.06|16123.06|16236.54|16116.54|10
1623640620000|2021-06-14 03:17:00|16244.04|16124.04|16249.21|16129.21|16249.65|16129.65|16244.04|16124.04|10
1623640630000|2021-06-14 03:17:10|16249.13|16129.13|16246.4|16126.4|16249.13|16129.13|16246.4|16126.4|10
1623640640000|2021-06-14 03:17:20|16246.15|16126.15|16245.18|16125.18|16247.22|16127.22|16245.18|16125.18|10
1623640650000|2021-06-14 03:17:30|16245.82|16125.82|16241.63|16121.63|16245.82|16125.82|16241.63|16121.63|10
1623640660000|2021-06-14 03:17:40|16241.17|16121.17|16239.83|16119.83|16241.17|16121.17|16239.65|16119.65|10
1623640670000|2021-06-14 03:17:50|16239.73|16119.73|16240.41|16120.41|16240.9|16120.9|16239.73|16119.73|10
1623640680000|2021-06-14 03:18:00|16240.49|16120.49|16239.94|16119.94|16240.82|16120.82|16239.55|16119.55|10
1623640690000|2021-06-14 03:18:10|16239.84|16119.84|16242.04|16122.04|16242.04|16122.04|16239.73|16119.73|10
1623640700000|2021-06-14 03:18:20|16242.43|16122.43|16243.35|16123.35|16243.44|16123.44|16242.43|16122.43|10
1623640710000|2021-06-14 03:18:30|16243.14|16123.14|16241.09|16121.09|16243.14|16123.14|16241.09|16121.09|10
1623640720000|2021-06-14 03:18:40|16240.92|16120.92|16241.3|16121.3|16241.34|16121.34|16240.55|16120.55|10
1623640730000|2021-06-14 03:18:50|16241.13|16121.13|16239.27|16119.27|16241.2|16121.2|16239.08|16119.08|10
1623640740000|2021-06-14 03:19:00|16239.06|16119.06|16238.41|16118.41|16239.12|16119.12|16238.11|16118.11|10
1623640750000|2021-06-14 03:19:10|16237.78|16117.78|16237.56|16117.56|16237.78|16117.78|16237.38|16117.38|9
1623640760000|2021-06-14 03:19:20|16236.79|16116.79|16237.81|16117.81|16237.81|16117.81|16236.79|16116.79|10
1623640770000|2021-06-14 03:19:30|16237.15|16117.15|16238.43|16118.43|16238.91|16118.91|16236.68|16116.68|9
1623640780000|2021-06-14 03:19:40|16238.28|16118.28|16238.31|16118.31|16238.63|16118.63|16237.79|16117.79|10
1623640790000|2021-06-14 03:19:50|16237.98|16117.98|16238.8|16118.8|16238.82|16118.82|16237.98|16117.98|9
1623640800000|2021-06-14 03:20:00|16238.83|16118.83|16238.64|16118.64|16239.74|16119.74|16238.64|16118.64|8
1623640810000|2021-06-14 03:20:10|16238.36|16118.36|16236.83|16116.83|16238.72|16118.72|16236.83|16116.83|10
1623640820000|2021-06-14 03:20:20|16236.81|16116.81|16232.38|16112.38|16236.81|16116.81|16232.38|16112.38|10
1623640830000|2021-06-14 03:20:30|16232.01|16112.01|16230.92|16110.92|16232.7|16112.7|16230.92|16110.92|10
1623640840000|2021-06-14 03:20:40|16230.14|16110.14|16230.32|16110.32|16230.74|16110.74|16230.14|16110.14|10
1623640850000|2021-06-14 03:20:50|16230.06|16110.06|16228.25|16108.25|16230.06|16110.06|16228.25|16108.25|10
1623640860000|2021-06-14 03:21:00|16227.95|16107.95|16227.03|16107.03|16227.95|16107.95|16227.03|16107.03|9
1623640870000|2021-06-14 03:21:10|16226.16|16106.16|16225.55|16105.55|16226.79|16106.79|16225.52|16105.52|9
1623640880000|2021-06-14 03:21:20|16225.39|16105.39|16221.85|16101.85|16225.5|16105.5|16221.79|16101.79|10
1623640890000|2021-06-14 03:21:30|16221.75|16101.75|16222.06|16102.06|16222.06|16102.06|16221.26|16101.26|10
1623640900000|2021-06-14 03:21:40|16222.53|16102.53|16221.48|16101.48|16222.71|16102.71|16221.48|16101.48|9
1623640910000|2021-06-14 03:21:50|16221.64|16101.64|16221.21|16101.21|16221.83|16101.83|16221.11|16101.11|8
1623640920000|2021-06-14 03:22:00|16221.23|16101.23|16220.49|16100.49|16221.37|16101.37|16220.49|16100.49|10
1623640930000|2021-06-14 03:22:10|16220|16100|16218.47|16098.47|16220|16100|16218.45|16098.45|10
1623640940000|2021-06-14 03:22:20|16218.58|16098.58|16219.69|16099.69|16219.69|16099.69|16218.41|16098.41|9
1623640950000|2021-06-14 03:22:30|16219.96|16099.96|16219.9|16099.9|16220.55|16100.55|16219.9|16099.9|10
1623640960000|2021-06-14 03:22:40|16219.76|16099.76|16219.23|16099.23|16219.96|16099.96|16219.23|16099.23|10
1623640970000|2021-06-14 03:22:50|16218.99|16098.99|16217.01|16097.01|16219.2|16099.2|16217.01|16097.01|10
1623640980000|2021-06-14 03:23:00|16216.69|16096.69|16216.97|16096.97|16217.04|16097.04|16216.43|16096.43|9
1623640990000|2021-06-14 03:23:10|16216.98|16096.98|16217.79|16097.79|16217.79|16097.79|16216.97|16096.97|8
1623641000000|2021-06-14 03:23:20|16217.85|16097.85|16218.42|16098.42|16218.53|16098.53|16217.82|16097.82|10
1623641010000|2021-06-14 03:23:30|16218.86|16098.86|16219.57|16099.57|16219.57|16099.57|16218.86|16098.86|8
1623641020000|2021-06-14 03:23:40|16219.61|16099.61|16218.34|16098.34|16219.61|16099.61|16217.99|16097.99|9
1623641030000|2021-06-14 03:23:50|16218.15|16098.15|16217.36|16097.36|16218.15|16098.15|16217.33|16097.33|10
1623641040000|2021-06-14 03:24:00|16217.34|16097.34|16217.83|16097.83|16217.88|16097.88|16217.34|16097.34|10
1623641050000|2021-06-14 03:24:10|16217.76|16097.76|16215.64|16095.64|16217.76|16097.76|16215.64|16095.64|10
1623641060000|2021-06-14 03:24:20|16215.49|16095.49|16214.02|16094.02|16215.49|16095.49|16214.02|16094.02|9
1623641070000|2021-06-14 03:24:30|16214.05|16094.05|16211.75|16091.75|16214.05|16094.05|16211.75|16091.75|9
1623641080000|2021-06-14 03:24:40|16209.77|16089.77|16194.03|16074.03|16209.77|16089.77|16194.03|16074.03|10
1623641090000|2021-06-14 03:24:50|16193.09|16073.09|16192.65|16072.65|16193.67|16073.67|16192.19|16072.19|9
1623641100000|2021-06-14 03:25:00|16192.49|16072.49|16192.09|16072.09|16192.49|16072.49|16191.52|16071.52|10
1623641110000|2021-06-14 03:25:10|16192.19|16072.19|16195.05|16075.05|16195.05|16075.05|16192.19|16072.19|9
1623641120000|2021-06-14 03:25:20|16195.77|16075.77|16198.16|16078.16|16198.16|16078.16|16195.77|16075.77|10
1623641130000|2021-06-14 03:25:30|16198.1|16078.1|16198.72|16078.72|16198.8|16078.8|16197.99|16077.99|8
1623641140000|2021-06-14 03:25:40|16198.77|16078.77|16198.08|16078.08|16199.53|16079.53|16198.08|16078.08|9
1623641150000|2021-06-14 03:25:50|16197.77|16077.77|16198.19|16078.19|16198.19|16078.19|16197.63|16077.63|8
1623641160000|2021-06-14 03:26:00|16197.79|16077.79|16194.24|16074.24|16197.79|16077.79|16194.24|16074.24|10
1623641170000|2021-06-14 03:26:10|16194.01|16074.01|16193.47|16073.47|16194.72|16074.72|16193.32|16073.32|9
1623641180000|2021-06-14 03:26:20|16193.87|16073.87|16195.91|16075.91|16196.1|16076.1|16193.87|16073.87|10
1623641190000|2021-06-14 03:26:30|16196.38|16076.38|16196.04|16076.04|16197.36|16077.36|16196.04|16076.04|10
1623641200000|2021-06-14 03:26:40|16196.18|16076.18|16194.49|16074.49|16196.18|16076.18|16194.49|16074.49|8
1623641210000|2021-06-14 03:26:50|16194.6|16074.6|16194.85|16074.85|16194.95|16074.95|16194.6|16074.6|9
1623641220000|2021-06-14 03:27:00|16194.9|16074.9|16192.73|16072.73|16194.9|16074.9|16192.73|16072.73|9
1623641230000|2021-06-14 03:27:10|16192.45|16072.45|16183.62|16063.62|16192.45|16072.45|16183.62|16063.62|10
1623641240000|2021-06-14 03:27:20|16182.46|16062.46|16181.13|16061.13|16182.46|16062.46|16180.41|16060.41|10
1623641250000|2021-06-14 03:27:30|16180.35|16060.35|16173.49|16053.49|16180.91|16060.91|16173.49|16053.49|10
1623641260000|2021-06-14 03:27:40|16173.77|16053.77|16173.91|16053.91|16173.91|16053.91|16172.67|16052.67|10
1623641270000|2021-06-14 03:27:50|16173.78|16053.78|16173.73|16053.73|16174.51|16054.51|16173|16053|10
1623641280000|2021-06-14 03:28:00|16174.36|16054.36|16177.12|16057.12|16177.12|16057.12|16174.36|16054.36|9
1623641290000|2021-06-14 03:28:10|16177.89|16057.89|16181.34|16061.34|16181.34|16061.34|16177.89|16057.89|9
1623641300000|2021-06-14 03:28:20|16181.35|16061.35|16182.37|16062.37|16182.37|16062.37|16181.35|16061.35|9
1623641310000|2021-06-14 03:28:30|16182.87|16062.87|16183.14|16063.14|16183.14|16063.14|16182.62|16062.62|10
1623641320000|2021-06-14 03:28:40|16182.99|16062.99|16182.83|16062.83|16183.32|16063.32|16182.57|16062.57|10
1623641330000|2021-06-14 03:28:50|16182.64|16062.64|16181.36|16061.36|16182.64|16062.64|16180.99|16060.99|10
1623641340000|2021-06-14 03:29:00|16180.91|16060.91|16178.01|16058.01|16180.91|16060.91|16178.01|16058.01|10
1623641350000|2021-06-14 03:29:10|16177.59|16057.59|16175.33|16055.33|16177.59|16057.59|16175.18|16055.18|10
1623641360000|2021-06-14 03:29:20|16174.83|16054.83|16173.62|16053.62|16175.27|16055.27|16173.62|16053.62|10
1623641370000|2021-06-14 03:29:30|16172.79|16052.79|16164.01|16044.01|16172.79|16052.79|16163.97|16043.97|10
1623641380000|2021-06-14 03:29:40|16163.63|16043.63|16158.39|16038.39|16163.63|16043.63|16158.39|16038.39|10
1623641390000|2021-06-14 03:29:50|16158.29|16038.29|16145.8|16025.8|16158.29|16038.29|16145.8|16025.8|10
1623641400000|2021-06-14 03:30:00|16143.19|16023.19|16132.59|16012.59|16143.19|16023.19|16132.59|16012.59|10
1623641410000|2021-06-14 03:30:10|16133.56|16013.56|16140.96|16020.96|16140.96|16020.96|16133.56|16013.56|10
1623641420000|2021-06-14 03:30:20|16141.49|16021.49|16141.73|16021.73|16141.98|16021.98|16141.49|16021.49|8
1623641430000|2021-06-14 03:30:30|16141.18|16021.18|16143.28|16023.28|16143.28|16023.28|16139.3|16019.3|10
1623641440000|2021-06-14 03:30:40|16143.62|16023.62|16146.8|16026.8|16147.07|16027.07|16143.62|16023.62|10
1623641450000|2021-06-14 03:30:50|16147.86|16027.86|16153.59|16033.59|16153.59|16033.59|16147.86|16027.86|10
1623641460000|2021-06-14 03:31:00|16155.09|16035.09|16154.72|16034.72|16155.17|16035.17|16154.03|16034.03|9
1623641470000|2021-06-14 03:31:10|16154.66|16034.66|16160.96|16040.96|16160.96|16040.96|16154.66|16034.66|10
1623641480000|2021-06-14 03:31:20|16162.69|16042.69|16167.7|16047.7|16167.7|16047.7|16162.69|16042.69|10
1623641490000|2021-06-14 03:31:30|16167.67|16047.67|16168.9|16048.9|16168.9|16048.9|16167.51|16047.51|9
1623641500000|2021-06-14 03:31:40|16169.16|16049.16|16171.27|16051.27|16171.27|16051.27|16169.16|16049.16|10
1623641510000|2021-06-14 03:31:50|16172.4|16052.4|16175.13|16055.13|16175.13|16055.13|16172.24|16052.24|9
1623641520000|2021-06-14 03:32:00|16175.72|16055.72|16173.16|16053.16|16175.94|16055.94|16173.16|16053.16|10
1623641530000|2021-06-14 03:32:10|16173.04|16053.04|16171.94|16051.94|16173.04|16053.04|16171.92|16051.92|10
1623641540000|2021-06-14 03:32:20|16172.19|16052.19|16173.22|16053.22|16173.43|16053.43|16172.19|16052.19|10
1623641550000|2021-06-14 03:32:30|16173.32|16053.32|16173.79|16053.79|16173.79|16053.79|16172.53|16052.53|10
1623641560000|2021-06-14 03:32:40|16174.06|16054.06|16176.18|16056.18|16176.18|16056.18|16173.99|16053.99|10
1623641570000|2021-06-14 03:32:50|16175.94|16055.94|16179.41|16059.41|16179.41|16059.41|16175.94|16055.94|10
1623641580000|2021-06-14 03:33:00|16179.46|16059.46|16179.79|16059.79|16180.56|16060.56|16179.46|16059.46|9
1623641590000|2021-06-14 03:33:10|16179.47|16059.47|16179.93|16059.93|16180.25|16060.25|16179.47|16059.47|10
1623641600000|2021-06-14 03:33:20|16179.85|16059.85|16182.17|16062.17|16182.17|16062.17|16179.84|16059.84|9
1623641610000|2021-06-14 03:33:30|16182.31|16062.31|16181.6|16061.6|16182.52|16062.52|16181.6|16061.6|10
1623641620000|2021-06-14 03:33:40|16181.8|16061.8|16181.42|16061.42|16181.99|16061.99|16181.42|16061.42|10
1623641630000|2021-06-14 03:33:50|16181.92|16061.92|16182.68|16062.68|16182.75|16062.75|16181.81|16061.81|10
1623641640000|2021-06-14 03:34:00|16182.62|16062.62|16178.91|16058.91|16182.69|16062.69|16178.91|16058.91|10
1623641650000|2021-06-14 03:34:10|16179.44|16059.44|16178.3|16058.3|16179.9|16059.9|16178.3|16058.3|10
1623641660000|2021-06-14 03:34:20|16178.48|16058.48|16179.14|16059.14|16179.51|16059.51|16178.31|16058.31|9
1623641670000|2021-06-14 03:34:30|16179.46|16059.46|16178.36|16058.36|16179.46|16059.46|16178.36|16058.36|10
1623641680000|2021-06-14 03:34:40|16177.1|16057.1|16176.07|16056.07|16177.16|16057.16|16175.68|16055.68|8
1623641690000|2021-06-14 03:34:50|16176.22|16056.22|16175.2|16055.2|16176.29|16056.29|16175.2|16055.2|9
1623641700000|2021-06-14 03:35:00|16174.9|16054.9|16176.37|16056.37|16176.37|16056.37|16174.9|16054.9|10
1623641710000|2021-06-14 03:35:10|16176.4|16056.4|16176.39|16056.39|16177.04|16057.04|16176.39|16056.39|10
1623641720000|2021-06-14 03:35:20|16176.43|16056.43|16179.64|16059.64|16179.64|16059.64|16176.43|16056.43|9
1623641730000|2021-06-14 03:35:30|16179.7|16059.7|16180.81|16060.81|16180.81|16060.81|16179.7|16059.7|8
1623641740000|2021-06-14 03:35:40|16180.9|16060.9|16177.62|16057.62|16181.55|16061.55|16177.62|16057.62|10
1623641750000|2021-06-14 03:35:50|16177.66|16057.66|16176.7|16056.7|16177.66|16057.66|16176.39|16056.39|9
1623641760000|2021-06-14 03:36:00|16175.65|16055.65|16174.14|16054.14|16175.65|16055.65|16173.92|16053.92|10
1623641770000|2021-06-14 03:36:10|16173.64|16053.64|16169.93|16049.93|16173.64|16053.64|16169.93|16049.93|10
1623641780000|2021-06-14 03:36:20|16170.25|16050.25|16168.31|16048.31|16170.25|16050.25|16168.23|16048.23|10
1623641790000|2021-06-14 03:36:30|16168.1|16048.1|16166.3|16046.3|16168.1|16048.1|16166.3|16046.3|8
1623641800000|2021-06-14 03:36:40|16166.37|16046.37|16155.77|16035.77|16166.37|16046.37|16155.77|16035.77|10
1623641810000|2021-06-14 03:36:50|16155.6|16035.6|16152.56|16032.56|16155.69|16035.69|16152.56|16032.56|10
1623641820000|2021-06-14 03:37:00|16150.49|16030.49|16147.49|16027.49|16150.49|16030.49|16146.64|16026.64|10
1623641830000|2021-06-14 03:37:10|16147.21|16027.21|16145.48|16025.48|16147.21|16027.21|16144.78|16024.78|10
1623641840000|2021-06-14 03:37:20|16145.92|16025.92|16147.28|16027.28|16147.77|16027.77|16145.92|16025.92|10
1623641850000|2021-06-14 03:37:30|16147.83|16027.83|16150.64|16030.64|16150.64|16030.64|16147.83|16027.83|10
1623641860000|2021-06-14 03:37:40|16150.83|16030.83|16150.3|16030.3|16151.16|16031.16|16150.28|16030.28|10
1623641870000|2021-06-14 03:37:50|16150.18|16030.18|16147.31|16027.31|16150.18|16030.18|16147.31|16027.31|10
1623641880000|2021-06-14 03:38:00|16146.77|16026.77|16146.72|16026.72|16147.28|16027.28|16145.28|16025.28|10
1623641890000|2021-06-14 03:38:10|16147.07|16027.07|16146.15|16026.15|16148.14|16028.14|16146.15|16026.15|10
1623641900000|2021-06-14 03:38:20|16145.68|16025.68|16139.23|16019.23|16145.68|16025.68|16139.23|16019.23|10
1623641910000|2021-06-14 03:38:30|16138.75|16018.75|16133.27|16013.27|16138.75|16018.75|16133.27|16013.27|8
1623641920000|2021-06-14 03:38:40|16133.81|16013.81|16124.37|16004.37|16133.81|16013.81|16124.37|16004.37|10
1623641930000|2021-06-14 03:38:50|16124.26|16004.26|16123.21|16003.21|16124.67|16004.67|16122.71|16002.71|10
1623641940000|2021-06-14 03:39:00|16123.72|16003.72|16124.65|16004.65|16124.65|16004.65|16123.22|16003.22|10
1623641950000|2021-06-14 03:39:10|16124.89|16004.89|16128.94|16008.94|16129.12|16009.12|16124.89|16004.89|10
1623641960000|2021-06-14 03:39:20|16129.2|16009.2|16126.82|16006.82|16129.2|16009.2|16126.82|16006.82|8
1623641970000|2021-06-14 03:39:30|16126.67|16006.67|16111.63|15991.63|16126.67|16006.67|16111.63|15991.63|10
1623641980000|2021-06-14 03:39:40|16108.13|15988.13|16107.81|15987.81|16108.23|15988.23|16105.82|15985.82|10
1623641990000|2021-06-14 03:39:50|16107.92|15987.92|16109.88|15989.88|16109.88|15989.88|16106.24|15986.24|10
1623642000000|2021-06-14 03:40:00|16109.21|15989.21|16108.94|15988.94|16109.21|15989.21|16108.11|15988.11|10
1623642010000|2021-06-14 03:40:10|16109.84|15989.84|16112.83|15992.83|16112.96|15992.96|16109.84|15989.84|10
1623642020000|2021-06-14 03:40:20|16114.64|15994.64|16117.86|15997.86|16117.96|15997.96|16113.45|15993.45|10
1623642030000|2021-06-14 03:40:30|16118.3|15998.3|16121.48|16001.48|16121.48|16001.48|16118.3|15998.3|10
1623642040000|2021-06-14 03:40:40|16121.29|16001.29|16125.32|16005.32|16125.42|16005.42|16121.29|16001.29|10
1623642050000|2021-06-14 03:40:50|16125.37|16005.37|16125.56|16005.56|16125.56|16005.56|16124.66|16004.66|9
1623642060000|2021-06-14 03:41:00|16124.75|16004.75|16127.57|16007.57|16127.57|16007.57|16124.75|16004.75|10
1623642070000|2021-06-14 03:41:10|16127.86|16007.86|16130.1|16010.1|16130.1|16010.1|16127.86|16007.86|10
1623642080000|2021-06-14 03:41:20|16130.38|16010.38|16133.26|16013.26|16133.26|16013.26|16129.69|16009.69|10
1623642090000|2021-06-14 03:41:30|16132.79|16012.79|16135.25|16015.25|16135.25|16015.25|16132.79|16012.79|10
1623642100000|2021-06-14 03:41:40|16135.37|16015.37|16135.97|16015.97|16135.97|16015.97|16133.96|16013.96|9
1623642110000|2021-06-14 03:41:50|16136.02|16016.02|16136.79|16016.79|16137.06|16017.06|16135.88|16015.88|8
1623642120000|2021-06-14 03:42:00|16137.1|16017.1|16136.76|16016.76|16137.53|16017.53|16136.71|16016.71|10
1623642130000|2021-06-14 03:42:10|16137.23|16017.23|16135.51|16015.51|16137.57|16017.57|16135.51|16015.51|10
1623642140000|2021-06-14 03:42:20|16135.18|16015.18|16132.95|16012.95|16135.54|16015.54|16132.95|16012.95|10
1623642150000|2021-06-14 03:42:30|16132.69|16012.69|16131.06|16011.06|16132.69|16012.69|16130.87|16010.87|9
1623642160000|2021-06-14 03:42:40|16130.33|16010.33|16126.77|16006.77|16130.33|16010.33|16126.77|16006.77|9
1623642170000|2021-06-14 03:42:50|16125.65|16005.65|16124.63|16004.63|16125.97|16005.97|16124.11|16004.11|10
1623642180000|2021-06-14 03:43:00|16125.06|16005.06|16125.24|16005.24|16125.61|16005.61|16124.8|16004.8|9
1623642190000|2021-06-14 03:43:10|16125.8|16005.8|16123.08|16003.08|16125.8|16005.8|16123.01|16003.01|10
1623642200000|2021-06-14 03:43:20|16122.71|16002.71|16119.91|15999.91|16123.35|16003.35|16119.91|15999.91|10
1623642210000|2021-06-14 03:43:30|16119.72|15999.72|16118.76|15998.76|16119.72|15999.72|16118.76|15998.76|9
1623642220000|2021-06-14 03:43:40|16119.26|15999.26|16108.4|15988.4|16119.26|15999.26|16108.4|15988.4|10
1623642230000|2021-06-14 03:43:50|16108.66|15988.66|16107.49|15987.49|16108.66|15988.66|16107.49|15987.49|10
1623642240000|2021-06-14 03:44:00|16106.84|15986.84|16099.21|15979.21|16106.84|15986.84|16099.21|15979.21|10
1623642250000|2021-06-14 03:44:10|16098.5|15978.5|16096.44|15976.44|16098.5|15978.5|16096.44|15976.44|10
1623642260000|2021-06-14 03:44:20|16095.42|15975.42|16093.81|15973.81|16095.46|15975.46|16093.8|15973.8|10
1623642270000|2021-06-14 03:44:30|16094.24|15974.24|16093.09|15973.09|16094.28|15974.28|16093.09|15973.09|10
1623642280000|2021-06-14 03:44:40|16092.93|15972.93|16091.95|15971.95|16092.93|15972.93|16091.15|15971.15|10
1623642290000|2021-06-14 03:44:50|16092.1|15972.1|16090.73|15970.73|16092.1|15972.1|16090.73|15970.73|10
1623642300000|2021-06-14 03:45:00|16089.42|15969.42|16090.43|15970.43|16090.43|15970.43|16088.62|15968.62|10
1623642310000|2021-06-14 03:45:10|16090.54|15970.54|16093.73|15973.73|16093.73|15973.73|16089.11|15969.11|10
1623642320000|2021-06-14 03:45:20|16094.91|15974.91|16103.04|15983.04|16103.04|15983.04|16094.91|15974.91|10
1623642330000|2021-06-14 03:45:30|16102.92|15982.92|16103.4|15983.4|16104.22|15984.22|16102.92|15982.92|10
1623642340000|2021-06-14 03:45:40|16103.77|15983.77|16103.6|15983.6|16104.68|15984.68|16102.8|15982.8|10
1623642350000|2021-06-14 03:45:50|16103.67|15983.67|16104.69|15984.69|16104.83|15984.83|16103.58|15983.58|10
1623642360000|2021-06-14 03:46:00|16106.32|15986.32|16105.1|15985.1|16107.1|15987.1|16105.1|15985.1|10
1623642370000|2021-06-14 03:46:10|16105|15985|16104.86|15984.86|16105.78|15985.78|16104.86|15984.86|9
1623642380000|2021-06-14 03:46:20|16105.08|15985.08|16105.63|15985.63|16105.83|15985.83|16104.51|15984.51|10
1623642390000|2021-06-14 03:46:30|16105.52|15985.52|16103.45|15983.45|16105.52|15985.52|16103.45|15983.45|9
1623642400000|2021-06-14 03:46:40|16105.08|15985.08|16107.29|15987.29|16107.42|15987.42|16104.86|15984.86|10
1623642410000|2021-06-14 03:46:50|16107.9|15987.9|16106.98|15986.98|16107.95|15987.95|16106.98|15986.98|9
1623642420000|2021-06-14 03:47:00|16106.59|15986.59|16107.51|15987.51|16107.53|15987.53|16105.8|15985.8|10
1623642430000|2021-06-14 03:47:10|16107.44|15987.44|16107.23|15987.23|16107.48|15987.48|16106.37|15986.37|7
1623642440000|2021-06-14 03:47:20|16107.08|15987.08|16107.22|15987.22|16107.27|15987.27|16105.4|15985.4|10
1623642450000|2021-06-14 03:47:30|16106.66|15986.66|16108.53|15988.53|16109.11|15989.11|16106.66|15986.66|10
1623642460000|2021-06-14 03:47:40|16109.85|15989.85|16111.12|15991.12|16111.12|15991.12|16108.64|15988.64|10
1623642470000|2021-06-14 03:47:50|16110.59|15990.59|16113.06|15993.06|16113.06|15993.06|16110.59|15990.59|9
1623642480000|2021-06-14 03:48:00|16113.17|15993.17|16115.51|15995.51|16115.51|15995.51|16112.29|15992.29|8
1623642490000|2021-06-14 03:48:10|16115.75|15995.75|16121.21|16001.21|16121.21|16001.21|16115.75|15995.75|10
1623642500000|2021-06-14 03:48:20|16122.32|16002.32|16123.74|16003.74|16123.74|16003.74|16121.74|16001.74|10
1623642510000|2021-06-14 03:48:30|16122.9|16002.9|16121.61|16001.61|16123.2|16003.2|16121.61|16001.61|10
1623642520000|2021-06-14 03:48:40|16122.45|16002.45|16119.51|15999.51|16122.45|16002.45|16119.29|15999.29|9
1623642530000|2021-06-14 03:48:50|16119.43|15999.43|16121.21|16001.21|16121.21|16001.21|16119.43|15999.43|10
1623642540000|2021-06-14 03:49:00|16121.04|16001.04|16121.44|16001.44|16121.8|16001.8|16120.97|16000.97|10
1623642550000|2021-06-14 03:49:10|16120.98|16000.98|16120.02|16000.02|16121.06|16001.06|16119.83|15999.83|9
1623642560000|2021-06-14 03:49:20|16119.74|15999.74|16118.4|15998.4|16119.74|15999.74|16118.4|15998.4|10
1623642570000|2021-06-14 03:49:30|16118.26|15998.26|16118.96|15998.96|16119.29|15999.29|16117.61|15997.61|10
1623642580000|2021-06-14 03:49:40|16122.05|16002.05|16128.22|16008.22|16128.22|16008.22|16122.05|16002.05|10
1623642590000|2021-06-14 03:49:50|16128.63|16008.63|16131|16011|16131|16011|16128.53|16008.53|10
1623642600000|2021-06-14 03:50:00|16131.23|16011.23|16133.49|16013.49|16133.49|16013.49|16131.23|16011.23|10
1623642610000|2021-06-14 03:50:10|16133.52|16013.52|16134.87|16014.87|16134.87|16014.87|16133.52|16013.52|10
1623642620000|2021-06-14 03:50:20|16135.14|16015.14|16137.79|16017.79|16137.79|16017.79|16134.77|16014.77|9
1623642630000|2021-06-14 03:50:30|16138.05|16018.05|16141.86|16021.86|16141.86|16021.86|16138.05|16018.05|10
1623642640000|2021-06-14 03:50:40|16141.8|16021.8|16141.24|16021.24|16142.53|16022.53|16140.98|16020.98|10
1623642650000|2021-06-14 03:50:50|16142.28|16022.28|16143.17|16023.17|16143.38|16023.38|16141.95|16021.95|10
1623642660000|2021-06-14 03:51:00|16143.92|16023.92|16145.55|16025.55|16145.55|16025.55|16143.52|16023.52|10
1623642670000|2021-06-14 03:51:10|16145.77|16025.77|16144.63|16024.63|16145.95|16025.95|16144.63|16024.63|10
1623642680000|2021-06-14 03:51:20|16144.78|16024.78|16145.26|16025.26|16145.26|16025.26|16144.19|16024.19|10
1623642690000|2021-06-14 03:51:30|16145.32|16025.32|16147.3|16027.3|16147.3|16027.3|16145.32|16025.32|10
1623642700000|2021-06-14 03:51:40|16147.18|16027.18|16144.8|16024.8|16147.18|16027.18|16144.8|16024.8|10
1623642710000|2021-06-14 03:51:50|16144.88|16024.88|16145.43|16025.43|16145.58|16025.58|16144.88|16024.88|10
1623642720000|2021-06-14 03:52:00|16145.56|16025.56|16143.33|16023.33|16145.64|16025.64|16143.33|16023.33|10
1623642730000|2021-06-14 03:52:10|16143.16|16023.16|16142.71|16022.71|16143.16|16023.16|16141.7|16021.7|9
1623642740000|2021-06-14 03:52:20|16142.55|16022.55|16141.57|16021.57|16142.67|16022.67|16141.17|16021.17|10
1623642750000|2021-06-14 03:52:30|16141.67|16021.67|16141.08|16021.08|16142.02|16022.02|16141.08|16021.08|9
1623642760000|2021-06-14 03:52:40|16141.61|16021.61|16139.41|16019.41|16141.61|16021.61|16139.41|16019.41|10
1623642770000|2021-06-14 03:52:50|16139.88|16019.88|16139.8|16019.8|16139.88|16019.88|16138.4|16018.4|10
1623642780000|2021-06-14 03:53:00|16140.6|16020.6|16140.77|16020.77|16141.87|16021.87|16140.57|16020.57|10
1623642790000|2021-06-14 03:53:10|16142.35|16022.35|16142.84|16022.84|16143.66|16023.66|16142.24|16022.24|10
1623642800000|2021-06-14 03:53:20|16143.58|16023.58|16140.67|16020.67|16143.74|16023.74|16140.67|16020.67|10
1623642810000|2021-06-14 03:53:30|16140.95|16020.95|16137.26|16017.26|16140.95|16020.95|16137.26|16017.26|10
1623642820000|2021-06-14 03:53:40|16137.16|16017.16|16137.62|16017.62|16137.62|16017.62|16136.12|16016.12|10
1623642830000|2021-06-14 03:53:50|16137.79|16017.79|16139.57|16019.57|16139.57|16019.57|16137.79|16017.79|10
1623642840000|2021-06-14 03:54:00|16139.69|16019.69|16138.07|16018.07|16139.69|16019.69|16138.07|16018.07|10
1623642850000|2021-06-14 03:54:10|16138.1|16018.1|16136.22|16016.22|16138.21|16018.21|16136.22|16016.22|9
1623642860000|2021-06-14 03:54:20|16135.93|16015.93|16137.31|16017.31|16137.31|16017.31|16135.93|16015.93|8
1623642870000|2021-06-14 03:54:30|16137.47|16017.47|16138.96|16018.96|16138.96|16018.96|16136.98|16016.98|9
1623642880000|2021-06-14 03:54:40|16139.8|16019.8|16143.05|16023.05|16143.19|16023.19|16139.8|16019.8|10
1623642890000|2021-06-14 03:54:50|16142.99|16022.99|16144.21|16024.21|16145.15|16025.15|16142.99|16022.99|10
1623642900000|2021-06-14 03:55:00|16144.47|16024.47|16148.61|16028.61|16148.61|16028.61|16144.47|16024.47|10
1623642910000|2021-06-14 03:55:10|16149.21|16029.21|16151.28|16031.28|16151.28|16031.28|16147.83|16027.83|10
1623642920000|2021-06-14 03:55:20|16151.89|16031.89|16153.05|16033.05|16153.05|16033.05|16151.77|16031.77|10
1623642930000|2021-06-14 03:55:30|16153.32|16033.32|16155.3|16035.3|16155.3|16035.3|16152.67|16032.67|10
1623642940000|2021-06-14 03:55:40|16156.11|16036.11|16169.72|16049.72|16169.72|16049.72|16156.11|16036.11|10
1623642950000|2021-06-14 03:55:50|16173.16|16053.16|16181.94|16061.94|16181.94|16061.94|16173.16|16053.16|10
1623642960000|2021-06-14 03:56:00|16181.51|16061.51|16193.66|16073.66|16193.66|16073.66|16180.8|16060.8|10
1623642970000|2021-06-14 03:56:10|16194.36|16074.36|16197.28|16077.28|16197.4|16077.4|16194.36|16074.36|10
1623642980000|2021-06-14 03:56:20|16196.98|16076.98|16188.94|16068.94|16196.98|16076.98|16188.52|16068.52|10
1623642990000|2021-06-14 03:56:30|16188.86|16068.86|16186.1|16066.1|16188.86|16068.86|16186.1|16066.1|10
1623643000000|2021-06-14 03:56:40|16184.24|16064.24|16184.2|16064.2|16185.5|16065.5|16184.2|16064.2|10
1623643010000|2021-06-14 03:56:50|16184.34|16064.34|16183.15|16063.15|16184.34|16064.34|16182.7|16062.7|10
1623643020000|2021-06-14 03:57:00|16182.9|16062.9|16182.06|16062.06|16183.92|16063.92|16182.06|16062.06|10
1623643030000|2021-06-14 03:57:10|16181.24|16061.24|16180.19|16060.19|16182.77|16062.77|16180.19|16060.19|9
1623643040000|2021-06-14 03:57:20|16179.87|16059.87|16176.13|16056.13|16180.39|16060.39|16175.94|16055.94|10
1623643050000|2021-06-14 03:57:30|16175.5|16055.5|16173.19|16053.19|16175.5|16055.5|16173.19|16053.19|10
1623643060000|2021-06-14 03:57:40|16173.51|16053.51|16173.52|16053.52|16173.59|16053.59|16172.43|16052.43|8
1623643070000|2021-06-14 03:57:50|16173.51|16053.51|16175.53|16055.53|16175.71|16055.71|16173.51|16053.51|9
1623643080000|2021-06-14 03:58:00|16175.44|16055.44|16176.38|16056.38|16176.42|16056.42|16174.93|16054.93|10
1623643090000|2021-06-14 03:58:10|16177.08|16057.08|16177.45|16057.45|16177.89|16057.89|16176.63|16056.63|10
1623643100000|2021-06-14 03:58:20|16177.69|16057.69|16176.69|16056.69|16178.25|16058.25|16176.69|16056.69|9
1623643110000|2021-06-14 03:58:30|16176.44|16056.44|16177.5|16057.5|16179.07|16059.07|16176.44|16056.44|10
1623643120000|2021-06-14 03:58:40|16177.58|16057.58|16178.55|16058.55|16179.23|16059.23|16177.58|16057.58|9
1623643130000|2021-06-14 03:58:50|16179.96|16059.96|16180.32|16060.32|16182.1|16062.1|16179.96|16059.96|10
1623643140000|2021-06-14 03:59:00|16180.22|16060.22|16177.99|16057.99|16180.22|16060.22|16177.5|16057.5|10
1623643150000|2021-06-14 03:59:10|16178.16|16058.16|16177.11|16057.11|16178.37|16058.37|16177.11|16057.11|10
1623643160000|2021-06-14 03:59:20|16176.4|16056.4|16173.81|16053.81|16176.4|16056.4|16173.81|16053.81|10
1623643170000|2021-06-14 03:59:30|16173.64|16053.64|16174.71|16054.71|16174.71|16054.71|16173|16053|9
1623643180000|2021-06-14 03:59:40|16174.21|16054.21|16175.47|16055.47|16176.22|16056.22|16174.15|16054.15|9
1623643190000|2021-06-14 03:59:50|16175.63|16055.63|16174.58|16054.58|16175.8|16055.8|16173.77|16053.77|10
1623643200000|2021-06-14 04:00:00|16174.06|16054.06|16174.71|16054.71|16174.71|16054.71|16174.06|16054.06|10
1623643210000|2021-06-14 04:00:10|16174.87|16054.87|16174.7|16054.7|16175.73|16055.73|16174.7|16054.7|10
1623643220000|2021-06-14 04:00:20|16173.06|16053.06|16176.43|16056.43|16176.43|16056.43|16173.06|16053.06|10
1623643230000|2021-06-14 04:00:30|16177.08|16057.08|16176.67|16056.67|16178.66|16058.66|16176.47|16056.47|10
1623643240000|2021-06-14 04:00:40|16175.6|16055.6|16173.8|16053.8|16176.16|16056.16|16173.8|16053.8|10
1623643250000|2021-06-14 04:00:50|16173.01|16053.01|16168.93|16048.93|16173.01|16053.01|16167.77|16047.77|10
1623643260000|2021-06-14 04:01:00|16168.9|16048.9|16167.35|16047.35|16168.9|16048.9|16167.35|16047.35|9
1623643270000|2021-06-14 04:01:10|16167.48|16047.48|16168.91|16048.91|16169.14|16049.14|16167.48|16047.48|9
1623643280000|2021-06-14 04:01:20|16169.01|16049.01|16168.82|16048.82|16169.29|16049.29|16167.77|16047.77|10
1623643290000|2021-06-14 04:01:30|16169.13|16049.13|16165.7|16045.7|16169.13|16049.13|16165.7|16045.7|10
1623643300000|2021-06-14 04:01:40|16165.39|16045.39|16164.11|16044.11|16165.39|16045.39|16164.11|16044.11|10
1623643310000|2021-06-14 04:01:50|16163.56|16043.56|16160.55|16040.55|16163.56|16043.56|16160.12|16040.12|10
1623643320000|2021-06-14 04:02:00|16160.8|16040.8|16160.64|16040.64|16161.32|16041.32|16159.58|16039.58|9
1623643330000|2021-06-14 04:02:10|16160|16040|16156.98|16036.98|16160|16040|16156.98|16036.98|10
1623643340000|2021-06-14 04:02:20|16155.54|16035.54|16160.3|16040.3|16161.05|16041.05|16155.27|16035.27|10
1623643350000|2021-06-14 04:02:30|16161.65|16041.65|16162.34|16042.34|16162.34|16042.34|16161.21|16041.21|10
1623643360000|2021-06-14 04:02:40|16162.35|16042.35|16163.14|16043.14|16163.25|16043.25|16162.35|16042.35|9
1623643370000|2021-06-14 04:02:50|16163.07|16043.07|16162.01|16042.01|16163.27|16043.27|16162.01|16042.01|9
1623643380000|2021-06-14 04:03:00|16163.4|16043.4|16161.51|16041.51|16163.4|16043.4|16161.51|16041.51|10
1623643390000|2021-06-14 04:03:10|16161.11|16041.11|16156.13|16036.13|16161.11|16041.11|16156.13|16036.13|10
1623643400000|2021-06-14 04:03:20|16155.64|16035.64|16150.99|16030.99|16155.64|16035.64|16150.99|16030.99|10
1623643410000|2021-06-14 04:03:30|16150.75|16030.75|16149.17|16029.17|16150.79|16030.79|16149.17|16029.17|8
1623643420000|2021-06-14 04:03:40|16149.24|16029.24|16148.11|16028.11|16149.24|16029.24|16147.91|16027.91|9
1623643430000|2021-06-14 04:03:50|16147.29|16027.29|16146.37|16026.37|16147.56|16027.56|16146.37|16026.37|5
1623643440000|2021-06-14 04:04:00|16146.84|16026.84|16148.36|16028.36|16149.4|16029.4|16146.44|16026.44|10
1623643450000|2021-06-14 04:04:10|16147.04|16027.04|16143.32|16023.32|16147.04|16027.04|16142.76|16022.76|9
1623643460000|2021-06-14 04:04:20|16143.1|16023.1|16142.02|16022.02|16143.1|16023.1|16142.02|16022.02|10
1623643470000|2021-06-14 04:04:30|16141.67|16021.67|16137.61|16017.61|16141.67|16021.67|16137.57|16017.57|10
1623643480000|2021-06-14 04:04:40|16137.62|16017.62|16134.79|16014.79|16137.62|16017.62|16134.79|16014.79|9
1623643490000|2021-06-14 04:04:50|16133.08|16013.08|16128|16008|16133.08|16013.08|16128|16008|10
1623643500000|2021-06-14 04:05:00|16128.17|16008.17|16127.97|16007.97|16129.2|16009.2|16127.79|16007.79|10
1623643510000|2021-06-14 04:05:10|16127.5|16007.5|16124.81|16004.81|16127.96|16007.96|16124.81|16004.81|10
1623643520000|2021-06-14 04:05:20|16125.34|16005.34|16125.42|16005.42|16126.61|16006.61|16124.97|16004.97|10
1623643530000|2021-06-14 04:05:30|16125.3|16005.3|16124.75|16004.75|16125.31|16005.31|16124.72|16004.72|9
1623643540000|2021-06-14 04:05:40|16124.62|16004.62|16127.87|16007.87|16127.87|16007.87|16124.62|16004.62|9
1623643550000|2021-06-14 04:05:50|16127.78|16007.78|16128.21|16008.21|16128.25|16008.25|16127.74|16007.74|9
1623643560000|2021-06-14 04:06:00|16128.24|16008.24|16130.09|16010.09|16130.45|16010.45|16128.24|16008.24|10
1623643570000|2021-06-14 04:06:10|16129.79|16009.79|16130.48|16010.48|16130.48|16010.48|16129.79|16009.79|7
1623643580000|2021-06-14 04:06:20|16130.94|16010.94|16130.53|16010.53|16130.94|16010.94|16130.52|16010.52|9
1623643590000|2021-06-14 04:06:30|16130.89|16010.89|16132.22|16012.22|16132.22|16012.22|16130.47|16010.47|10
1623643600000|2021-06-14 04:06:40|16132.68|16012.68|16134.46|16014.46|16134.46|16014.46|16132.65|16012.65|10
1623643610000|2021-06-14 04:06:50|16132.58|16012.58|16133.53|16013.53|16133.59|16013.59|16132.58|16012.58|6
1623643620000|2021-06-14 04:07:00|16133.64|16013.64|16136.4|16016.4|16136.4|16016.4|16133.5|16013.5|6
1623643630000|2021-06-14 04:07:10|16136.25|16016.25|16136.06|16016.06|16137.54|16017.54|16135.84|16015.84|9
1623643640000|2021-06-14 04:07:20|16136.25|16016.25|16132.74|16012.74|16136.25|16016.25|16132.71|16012.71|10
1623643650000|2021-06-14 04:07:30|16131.93|16011.93|16128.79|16008.79|16131.93|16011.93|16128.74|16008.74|10
1623643660000|2021-06-14 04:07:40|16128.64|16008.64|16128.6|16008.6|16128.74|16008.74|16128.56|16008.56|10
1623643670000|2021-06-14 04:07:50|16128.05|16008.05|16128.62|16008.62|16128.77|16008.77|16128.03|16008.03|10
1623643680000|2021-06-14 04:08:00|16128.47|16008.47|16129.47|16009.47|16129.53|16009.53|16128.47|16008.47|10
1623643690000|2021-06-14 04:08:10|16128.79|16008.79|16130.76|16010.76|16130.76|16010.76|16128.79|16008.79|10
1623643700000|2021-06-14 04:08:20|16130.88|16010.88|16133.66|16013.66|16133.66|16013.66|16130.88|16010.88|10
1623643710000|2021-06-14 04:08:30|16133.57|16013.57|16133.48|16013.48|16133.61|16013.61|16133.01|16013.01|9
1623643720000|2021-06-14 04:08:40|16133.56|16013.56|16133.97|16013.97|16134.3|16014.3|16133.56|16013.56|10
1623643730000|2021-06-14 04:08:50|16133.76|16013.76|16133.62|16013.62|16133.94|16013.94|16133.34|16013.34|8
1623643740000|2021-06-14 04:09:00|16133.45|16013.45|16133.55|16013.55|16133.64|16013.64|16133.09|16013.09|10
1623643750000|2021-06-14 04:09:10|16133.56|16013.56|16134.8|16014.8|16134.9|16014.9|16133.56|16013.56|9
1623643760000|2021-06-14 04:09:20|16135|16015|16134.74|16014.74|16135.69|16015.69|16134.74|16014.74|9
1623643770000|2021-06-14 04:09:30|16133.8|16013.8|16131.42|16011.42|16133.8|16013.8|16131.42|16011.42|10
1623643780000|2021-06-14 04:09:40|16131.19|16011.19|16126.63|16006.63|16131.19|16011.19|16126.63|16006.63|10
1623643790000|2021-06-14 04:09:50|16126.56|16006.56|16122.13|16002.13|16126.56|16006.56|16122.13|16002.13|10
1623643800000|2021-06-14 04:10:00|16122.01|16002.01|16120.69|16000.69|16122.01|16002.01|16120.6|16000.6|10
1623643810000|2021-06-14 04:10:10|16120.55|16000.55|16119.84|15999.84|16120.56|16000.56|16119.56|15999.56|8
1623643820000|2021-06-14 04:10:20|16119.65|15999.65|16118.73|15998.73|16119.71|15999.71|16118.56|15998.56|9
1623643830000|2021-06-14 04:10:30|16117.95|15997.95|16117.19|15997.19|16118.48|15998.48|16117.19|15997.19|9
1623643840000|2021-06-14 04:10:40|16117.16|15997.16|16117.23|15997.23|16117.32|15997.32|16117.04|15997.04|7
1623643850000|2021-06-14 04:10:50|16117.19|15997.19|16118.77|15998.77|16118.77|15998.77|16117.03|15997.03|9
1623643860000|2021-06-14 04:11:00|16118.93|15998.93|16120.44|16000.44|16120.49|16000.49|16118.93|15998.93|10
1623643870000|2021-06-14 04:11:10|16120.47|16000.47|16121.15|16001.15|16121.15|16001.15|16120.3|16000.3|8
1623643880000|2021-06-14 04:11:20|16120.94|16000.94|16119.12|15999.12|16121.3|16001.3|16119.12|15999.12|10
1623643890000|2021-06-14 04:11:30|16118.79|15998.79|16117.48|15997.48|16119.08|15999.08|16117.48|15997.48|10
1623643900000|2021-06-14 04:11:40|16117.27|15997.27|16117.06|15997.06|16117.64|15997.64|16117.06|15997.06|10
1623643910000|2021-06-14 04:11:50|16117.18|15997.18|16115.4|15995.4|16117.18|15997.18|16115.4|15995.4|10
1623643920000|2021-06-14 04:12:00|16115.18|15995.18|16113.53|15993.53|16115.18|15995.18|16113.49|15993.49|10
1623643930000|2021-06-14 04:12:10|16113.3|15993.3|16113.55|15993.55|16113.68|15993.68|16112.99|15992.99|9
1623643940000|2021-06-14 04:12:20|16113.71|15993.71|16112.8|15992.8|16115.41|15995.41|16112.8|15992.8|9
1623643950000|2021-06-14 04:12:30|16113.16|15993.16|16116.89|15996.89|16116.89|15996.89|16113.16|15993.16|10
1623643960000|2021-06-14 04:12:40|16116.96|15996.96|16118.93|15998.93|16119.03|15999.03|16116.96|15996.96|10
1623643970000|2021-06-14 04:12:50|16119.54|15999.54|16120.72|16000.72|16120.72|16000.72|16119.41|15999.41|10
1623643980000|2021-06-14 04:13:00|16121.32|16001.32|16123.46|16003.46|16123.84|16003.84|16121.32|16001.32|8
1623643990000|2021-06-14 04:13:10|16123.68|16003.68|16124.4|16004.4|16124.7|16004.7|16122.37|16002.37|10
1623644000000|2021-06-14 04:13:20|16124.53|16004.53|16124.55|16004.55|16125.27|16005.27|16124.43|16004.43|10
1623644010000|2021-06-14 04:13:30|16124.24|16004.24|16120.35|16000.35|16124.24|16004.24|16120.26|16000.26|10
1623644020000|2021-06-14 04:13:40|16119.72|15999.72|16118.83|15998.83|16119.77|15999.77|16118.83|15998.83|10
1623644030000|2021-06-14 04:13:50|16118.49|15998.49|16116.36|15996.36|16118.59|15998.59|16116.36|15996.36|10
1623644040000|2021-06-14 04:14:00|16116.35|15996.35|16112.24|15992.24|16116.43|15996.43|16112.24|15992.24|10
1623644050000|2021-06-14 04:14:10|16112.22|15992.22|16109.91|15989.91|16112.22|15992.22|16109.49|15989.49|9
1623644060000|2021-06-14 04:14:20|16110.3|15990.3|16111.28|15991.28|16111.45|15991.45|16109.94|15989.94|9
1623644070000|2021-06-14 04:14:30|16112.11|15992.11|16114.01|15994.01|16114.05|15994.05|16112.11|15992.11|10
1623644080000|2021-06-14 04:14:40|16114.12|15994.12|16115.66|15995.66|16115.89|15995.89|16114.12|15994.12|10
1623644090000|2021-06-14 04:14:50|16115.13|15995.13|16114.04|15994.04|16115.63|15995.63|16114.04|15994.04|10
1623644100000|2021-06-14 04:15:00|16114.27|15994.27|16113.42|15993.42|16114.28|15994.28|16113|15993|10
1623644110000|2021-06-14 04:15:10|16113.5|15993.5|16113.47|15993.47|16113.52|15993.52|16112.68|15992.68|10
1623644120000|2021-06-14 04:15:20|16113.77|15993.77|16114.41|15994.41|16114.45|15994.45|16113.67|15993.67|10
1623644130000|2021-06-14 04:15:30|16114.8|15994.8|16116.31|15996.31|16116.31|15996.31|16114.8|15994.8|9
1623644140000|2021-06-14 04:15:40|16116.81|15996.81|16116.61|15996.61|16117.08|15997.08|16116.32|15996.32|9
1623644150000|2021-06-14 04:15:50|16116.45|15996.45|16116.72|15996.72|16117.39|15997.39|16116.45|15996.45|10
1623644160000|2021-06-14 04:16:00|16116.78|15996.78|16117.53|15997.53|16117.53|15997.53|16116.15|15996.15|10
1623644170000|2021-06-14 04:16:10|16117.7|15997.7|16126.67|16006.67|16126.67|16006.67|16117.6|15997.6|10
1623644180000|2021-06-14 04:16:20|16126.78|16006.78|16135.88|16015.88|16135.88|16015.88|16126.78|16006.78|10
1623644190000|2021-06-14 04:16:30|16136.53|16016.53|16141.61|16021.61|16141.61|16021.61|16136.53|16016.53|10
1623644200000|2021-06-14 04:16:40|16142.94|16022.94|16142.55|16022.55|16143.34|16023.34|16142.55|16022.55|10
1623644210000|2021-06-14 04:16:50|16142.66|16022.66|16142.15|16022.15|16142.66|16022.66|16141.99|16021.99|10
1623644220000|2021-06-14 04:17:00|16142.27|16022.27|16142.18|16022.18|16142.37|16022.37|16141.79|16021.79|10
1623644230000|2021-06-14 04:17:10|16142.01|16022.01|16141.82|16021.82|16142.01|16022.01|16140.55|16020.55|10
1623644240000|2021-06-14 04:17:20|16142.17|16022.17|16142.47|16022.47|16143.57|16023.57|16142.17|16022.17|9
1623644250000|2021-06-14 04:17:30|16142.3|16022.3|16140.24|16020.24|16142.38|16022.38|16140.24|16020.24|9
1623644260000|2021-06-14 04:17:40|16139.55|16019.55|16137.5|16017.5|16139.55|16019.55|16137.5|16017.5|9
1623644270000|2021-06-14 04:17:50|16137.78|16017.78|16139.38|16019.38|16139.38|16019.38|16137.62|16017.62|10
1623644280000|2021-06-14 04:18:00|16139.37|16019.37|16138.76|16018.76|16139.63|16019.63|16138.64|16018.64|8
1623644290000|2021-06-14 04:18:10|16138.65|16018.65|16140.44|16020.44|16140.45|16020.45|16138.57|16018.57|10
1623644300000|2021-06-14 04:18:20|16140.43|16020.43|16143.48|16023.48|16143.48|16023.48|16140.43|16020.43|10
1623644310000|2021-06-14 04:18:30|16143.53|16023.53|16143.92|16023.92|16144.33|16024.33|16143.53|16023.53|10
1623644320000|2021-06-14 04:18:40|16144.54|16024.54|16144.78|16024.78|16144.79|16024.79|16144.38|16024.38|10
1623644330000|2021-06-14 04:18:50|16144.51|16024.51|16149.63|16029.63|16150.08|16030.08|16144.51|16024.51|10
1623644340000|2021-06-14 04:19:00|16149.14|16029.14|16194.43|16074.43|16194.43|16074.43|16149.14|16029.14|10
1623644350000|2021-06-14 04:19:10|16197.49|16077.49|16212.11|16092.11|16212.11|16092.11|16197.49|16077.49|10
1623644360000|2021-06-14 04:19:20|16212.24|16092.24|16213.23|16093.23|16213.25|16093.25|16210|16090|10
1623644370000|2021-06-14 04:19:30|16214.65|16094.65|16221.61|16101.61|16221.61|16101.61|16214.65|16094.65|10
1623644380000|2021-06-14 04:19:40|16221.29|16101.29|16214.07|16094.07|16221.64|16101.64|16214.07|16094.07|9
1623644390000|2021-06-14 04:19:50|16213.33|16093.33|16206.31|16086.31|16213.33|16093.33|16206.31|16086.31|10
1623644400000|2021-06-14 04:20:00|16206.28|16086.28|16203.82|16083.82|16206.28|16086.28|16203.55|16083.55|10
1623644410000|2021-06-14 04:20:10|16203.08|16083.08|16204.04|16084.04|16204.3|16084.3|16202.29|16082.29|10
1623644420000|2021-06-14 04:20:20|16204.45|16084.45|16208.65|16088.65|16208.65|16088.65|16204.45|16084.45|10
1623644430000|2021-06-14 04:20:30|16208.74|16088.74|16212.6|16092.6|16212.6|16092.6|16208.74|16088.74|10
1623644440000|2021-06-14 04:20:40|16212.93|16092.93|16217.59|16097.59|16217.59|16097.59|16212.93|16092.93|10
1623644450000|2021-06-14 04:20:50|16218.28|16098.28|16220.31|16100.31|16220.31|16100.31|16217.61|16097.61|10
1623644460000|2021-06-14 04:21:00|16220.14|16100.14|16220.95|16100.95|16221.16|16101.16|16220.14|16100.14|10
1623644470000|2021-06-14 04:21:10|16221.26|16101.26|16220.26|16100.26|16221.26|16101.26|16219.4|16099.4|10
1623644480000|2021-06-14 04:21:20|16219.51|16099.51|16226.4|16106.4|16226.4|16106.4|16219.51|16099.51|10
1623644490000|2021-06-14 04:21:30|16226|16106|16235.48|16115.48|16235.52|16115.52|16226|16106|10
1623644500000|2021-06-14 04:21:40|16234.8|16114.8|16233.45|16113.45|16234.8|16114.8|16233.45|16113.45|10
1623644510000|2021-06-14 04:21:50|16232.79|16112.79|16230.72|16110.72|16232.79|16112.79|16230.72|16110.72|10
1623644520000|2021-06-14 04:22:00|16230.63|16110.63|16231.03|16111.03|16231.83|16111.83|16230.63|16110.63|10
1623644530000|2021-06-14 04:22:10|16233.01|16113.01|16230.05|16110.05|16233.3|16113.3|16230.04|16110.04|10
1623644540000|2021-06-14 04:22:20|16230.27|16110.27|16231.3|16111.3|16231.32|16111.32|16229.7|16109.7|10
1623644550000|2021-06-14 04:22:30|16230.95|16110.95|16224.38|16104.38|16230.95|16110.95|16224.38|16104.38|10
1623644560000|2021-06-14 04:22:40|16224.27|16104.27|16220.9|16100.9|16224.27|16104.27|16220.9|16100.9|9
1623644570000|2021-06-14 04:22:50|16221.27|16101.27|16220.35|16100.35|16221.58|16101.58|16220.14|16100.14|10
1623644580000|2021-06-14 04:23:00|16220.49|16100.49|16224.45|16104.45|16224.45|16104.45|16220.49|16100.49|10
1623644590000|2021-06-14 04:23:10|16225.56|16105.56|16224.63|16104.63|16225.93|16105.93|16224.63|16104.63|10
1623644600000|2021-06-14 04:23:20|16224.54|16104.54|16223.85|16103.85|16224.72|16104.72|16223.85|16103.85|10
1623644610000|2021-06-14 04:23:30|16223.9|16103.9|16224.46|16104.46|16224.64|16104.64|16223.9|16103.9|9
1623644620000|2021-06-14 04:23:40|16223.78|16103.78|16222.04|16102.04|16224.67|16104.67|16222.04|16102.04|10
1623644630000|2021-06-14 04:23:50|16221.88|16101.88|16220.59|16100.59|16221.88|16101.88|16219.95|16099.95|10
1623644640000|2021-06-14 04:24:00|16219.93|16099.93|16218.63|16098.63|16220.14|16100.14|16218.48|16098.48|10
1623644650000|2021-06-14 04:24:10|16218.38|16098.38|16218.05|16098.05|16218.38|16098.38|16217.32|16097.32|9
1623644660000|2021-06-14 04:24:20|16217.74|16097.74|16214.54|16094.54|16217.74|16097.74|16214.46|16094.46|10
1623644670000|2021-06-14 04:24:30|16214.12|16094.12|16214.79|16094.79|16215.07|16095.07|16213.24|16093.24|10
1623644680000|2021-06-14 04:24:40|16214.4|16094.4|16214.47|16094.47|16214.63|16094.63|16213.75|16093.75|9
1623644690000|2021-06-14 04:24:50|16214.72|16094.72|16218.23|16098.23|16218.23|16098.23|16214.72|16094.72|9
1623644700000|2021-06-14 04:25:00|16218.27|16098.27|16218.57|16098.57|16218.94|16098.94|16218.18|16098.18|10
1623644710000|2021-06-14 04:25:10|16218.81|16098.81|16218.46|16098.46|16219.88|16099.88|16218.39|16098.39|10
1623644720000|2021-06-14 04:25:20|16218.01|16098.01|16216.49|16096.49|16218.04|16098.04|16216.29|16096.29|9
1623644730000|2021-06-14 04:25:30|16216.51|16096.51|16212.56|16092.56|16216.51|16096.51|16212.56|16092.56|10
1623644740000|2021-06-14 04:25:40|16212.53|16092.53|16211.48|16091.48|16212.69|16092.69|16211.36|16091.36|9
1623644750000|2021-06-14 04:25:50|16211.84|16091.84|16210.87|16090.87|16211.85|16091.85|16210.87|16090.87|10
1623644760000|2021-06-14 04:26:00|16211.13|16091.13|16210.51|16090.51|16211.13|16091.13|16210.51|16090.51|10
1623644770000|2021-06-14 04:26:10|16210.5|16090.5|16209.52|16089.52|16210.88|16090.88|16209.52|16089.52|9
1623644780000|2021-06-14 04:26:20|16209.73|16089.73|16208.83|16088.83|16209.73|16089.73|16208.53|16088.53|10
1623644790000|2021-06-14 04:26:30|16208.26|16088.26|16205.56|16085.56|16208.26|16088.26|16205.56|16085.56|8
1623644800000|2021-06-14 04:26:40|16205.27|16085.27|16202.86|16082.86|16205.27|16085.27|16202.86|16082.86|9
1623644810000|2021-06-14 04:26:50|16202.88|16082.88|16202.56|16082.56|16202.88|16082.88|16202.47|16082.47|10
1623644820000|2021-06-14 04:27:00|16202.81|16082.81|16203.01|16083.01|16203.85|16083.85|16202.27|16082.27|10
1623644830000|2021-06-14 04:27:10|16202.77|16082.77|16203.39|16083.39|16203.7|16083.7|16202.77|16082.77|9
1623644840000|2021-06-14 04:27:20|16203.24|16083.24|16202.68|16082.68|16203.45|16083.45|16202.63|16082.63|10
1623644850000|2021-06-14 04:27:30|16201.89|16081.89|16200.2|16080.2|16201.89|16081.89|16200.2|16080.2|10
1623644860000|2021-06-14 04:27:40|16200.08|16080.08|16202.46|16082.46|16202.46|16082.46|16200.08|16080.08|9
1623644870000|2021-06-14 04:27:50|16202.75|16082.75|16203.29|16083.29|16203.56|16083.56|16202.75|16082.75|10
1623644880000|2021-06-14 04:28:00|16203.69|16083.69|16203.32|16083.32|16204.51|16084.51|16202.85|16082.85|10
1623644890000|2021-06-14 04:28:10|16203.64|16083.64|16203.73|16083.73|16203.76|16083.76|16203.02|16083.02|10
1623644900000|2021-06-14 04:28:20|16203.74|16083.74|16203.24|16083.24|16203.74|16083.74|16203.05|16083.05|9
1623644910000|2021-06-14 04:28:30|16202.96|16082.96|16203.46|16083.46|16203.46|16083.46|16202.14|16082.14|10
1623644920000|2021-06-14 04:28:40|16203.62|16083.62|16208.32|16088.32|16208.32|16088.32|16203.32|16083.32|10
1623644930000|2021-06-14 04:28:50|16207.68|16087.68|16210.08|16090.08|16210.11|16090.11|16207.65|16087.65|10
1623644940000|2021-06-14 04:29:00|16210.46|16090.46|16210.84|16090.84|16210.89|16090.89|16210.2|16090.2|10
1623644950000|2021-06-14 04:29:10|16210.8|16090.8|16214.58|16094.58|16214.58|16094.58|16210.8|16090.8|9
1623644960000|2021-06-14 04:29:20|16215.81|16095.81|16217.72|16097.72|16219.57|16099.57|16215.7|16095.7|10
1623644970000|2021-06-14 04:29:30|16216.67|16096.67|16211.76|16091.76|16216.67|16096.67|16211.76|16091.76|9
1623644980000|2021-06-14 04:29:40|16211.05|16091.05|16208.11|16088.11|16211.05|16091.05|16207.61|16087.61|10
1623644990000|2021-06-14 04:29:50|16208.16|16088.16|16207.89|16087.89|16208.66|16088.66|16207.65|16087.65|9
1623645000000|2021-06-14 04:30:00|16208.3|16088.3|16208.8|16088.8|16208.8|16088.8|16208.16|16088.16|10
1623645010000|2021-06-14 04:30:10|16208.59|16088.59|16206.53|16086.53|16208.59|16088.59|16206.53|16086.53|9
1623645020000|2021-06-14 04:30:20|16206.09|16086.09|16202.33|16082.33|16206.09|16086.09|16202.33|16082.33|10
1623645030000|2021-06-14 04:30:30|16202.48|16082.48|16202.45|16082.45|16202.57|16082.57|16201.51|16081.51|10
1623645040000|2021-06-14 04:30:40|16202.69|16082.69|16202.59|16082.59|16204.12|16084.12|16202.07|16082.07|10
1623645050000|2021-06-14 04:30:50|16202.61|16082.61|16200.91|16080.91|16202.61|16082.61|16200.91|16080.91|10
1623645060000|2021-06-14 04:31:00|16201.37|16081.37|16200.6|16080.6|16201.54|16081.54|16200.28|16080.28|10
1623645070000|2021-06-14 04:31:10|16200.95|16080.95|16200.63|16080.63|16201.57|16081.57|16200.63|16080.63|8
1623645080000|2021-06-14 04:31:20|16200.69|16080.69|16200.72|16080.72|16201.13|16081.13|16200.61|16080.61|9
1623645090000|2021-06-14 04:31:30|16200.87|16080.87|16201.98|16081.98|16201.98|16081.98|16200.87|16080.87|10
1623645100000|2021-06-14 04:31:40|16201.38|16081.38|16202.84|16082.84|16203.3|16083.3|16201.38|16081.38|9
1623645110000|2021-06-14 04:31:50|16203.05|16083.05|16203.59|16083.59|16203.78|16083.78|16202.84|16082.84|10
1623645120000|2021-06-14 04:32:00|16203.25|16083.25|16202.06|16082.06|16203.27|16083.27|16202.02|16082.02|9
1623645130000|2021-06-14 04:32:10|16202.05|16082.05|16200.12|16080.12|16202.08|16082.08|16200.12|16080.12|10
1623645140000|2021-06-14 04:32:20|16199.54|16079.54|16201.26|16081.26|16201.26|16081.26|16199.54|16079.54|10
1623645150000|2021-06-14 04:32:30|16201.34|16081.34|16201.05|16081.05|16201.47|16081.47|16200.85|16080.85|9
1623645160000|2021-06-14 04:32:40|16201.38|16081.38|16197.81|16077.81|16201.38|16081.38|16197.6|16077.6|10
1623645170000|2021-06-14 04:32:50|16198.35|16078.35|16199.85|16079.85|16200.38|16080.38|16198.35|16078.35|10
1623645180000|2021-06-14 04:33:00|16200.07|16080.07|16199.49|16079.49|16200.07|16080.07|16199.25|16079.25|10
1623645190000|2021-06-14 04:33:10|16200.3|16080.3|16200.48|16080.48|16200.48|16080.48|16199.91|16079.91|9
1623645200000|2021-06-14 04:33:20|16200.44|16080.44|16201.09|16081.09|16201.32|16081.32|16200.22|16080.22|9
1623645210000|2021-06-14 04:33:30|16200.86|16080.86|16201.88|16081.88|16202.3|16082.3|16200.86|16080.86|8
1623645220000|2021-06-14 04:33:40|16201.53|16081.53|16201.46|16081.46|16201.82|16081.82|16200.98|16080.98|10
1623645230000|2021-06-14 04:33:50|16201.05|16081.05|16201.78|16081.78|16201.78|16081.78|16200.72|16080.72|10
1623645240000|2021-06-14 04:34:00|16201.27|16081.27|16202|16082|16202.45|16082.45|16201.27|16081.27|10
1623645250000|2021-06-14 04:34:10|16201.94|16081.94|16201.6|16081.6|16202.08|16082.08|16201.6|16081.6|10
1623645260000|2021-06-14 04:34:20|16201.5|16081.5|16203.38|16083.38|16203.38|16083.38|16201.46|16081.46|10
1623645270000|2021-06-14 04:34:30|16203.66|16083.66|16203.61|16083.61|16204.39|16084.39|16203.61|16083.61|10
1623645280000|2021-06-14 04:34:40|16203.79|16083.79|16204.25|16084.25|16205.56|16085.56|16203.18|16083.18|10
1623645290000|2021-06-14 04:34:50|16204.3|16084.3|16204.63|16084.63|16205.04|16085.04|16204.26|16084.26|8
1623645300000|2021-06-14 04:35:00|16205.18|16085.18|16206.09|16086.09|16206.09|16086.09|16205.18|16085.18|10
1623645310000|2021-06-14 04:35:10|16206.06|16086.06|16208.02|16088.02|16208.26|16088.26|16206.06|16086.06|10
1623645320000|2021-06-14 04:35:20|16208.07|16088.07|16209.98|16089.98|16210.31|16090.31|16207.95|16087.95|10
1623645330000|2021-06-14 04:35:30|16210.39|16090.39|16209.2|16089.2|16210.39|16090.39|16209.17|16089.17|10
1623645340000|2021-06-14 04:35:40|16209.07|16089.07|16208.62|16088.62|16209.07|16089.07|16208.54|16088.54|8
1623645350000|2021-06-14 04:35:50|16208.56|16088.56|16205.37|16085.37|16208.58|16088.58|16205.37|16085.37|10
1623645360000|2021-06-14 04:36:00|16205.24|16085.24|16203.71|16083.71|16205.24|16085.24|16203.33|16083.33|10
1623645370000|2021-06-14 04:36:10|16202.5|16082.5|16201.71|16081.71|16202.66|16082.66|16201.71|16081.71|10
1623645380000|2021-06-14 04:36:20|16201.65|16081.65|16194.92|16074.92|16201.65|16081.65|16194.88|16074.88|10
1623645390000|2021-06-14 04:36:30|16194.74|16074.74|16194.1|16074.1|16194.74|16074.74|16192.25|16072.25|10
1623645400000|2021-06-14 04:36:40|16193.66|16073.66|16194.39|16074.39|16195.31|16075.31|16193.57|16073.57|10
1623645410000|2021-06-14 04:36:50|16194.53|16074.53|16193.72|16073.72|16194.53|16074.53|16193.7|16073.7|10
1623645420000|2021-06-14 04:37:00|16193.35|16073.35|16190.98|16070.98|16193.36|16073.36|16190.98|16070.98|9
1623645430000|2021-06-14 04:37:10|16191.19|16071.19|16188.9|16068.9|16191.19|16071.19|16188.9|16068.9|10
1623645440000|2021-06-14 04:37:20|16188.97|16068.97|16190.51|16070.51|16190.51|16070.51|16188.97|16068.97|9
1623645450000|2021-06-14 04:37:30|16190.6|16070.6|16191.09|16071.09|16191.48|16071.48|16190.6|16070.6|10
1623645460000|2021-06-14 04:37:40|16190.92|16070.92|16191.26|16071.26|16191.26|16071.26|16190.01|16070.01|8
1623645470000|2021-06-14 04:37:50|16190.74|16070.74|16193.04|16073.04|16193.58|16073.58|16190.74|16070.74|10
1623645480000|2021-06-14 04:38:00|16193.17|16073.17|16196.06|16076.06|16196.06|16076.06|16193.17|16073.17|10
1623645490000|2021-06-14 04:38:10|16195.85|16075.85|16196.86|16076.86|16197.35|16077.35|16195.85|16075.85|10
1623645500000|2021-06-14 04:38:20|16196.8|16076.8|16195.16|16075.16|16196.87|16076.87|16195.14|16075.14|10
1623645510000|2021-06-14 04:38:30|16194.92|16074.92|16194.36|16074.36|16194.92|16074.92|16193.69|16073.69|10
1623645520000|2021-06-14 04:38:40|16194.13|16074.13|16197.55|16077.55|16197.55|16077.55|16194.13|16074.13|10
1623645530000|2021-06-14 04:38:50|16197.56|16077.56|16200.61|16080.61|16201.01|16081.01|16197.56|16077.56|10
1623645540000|2021-06-14 04:39:00|16200.73|16080.73|16202.03|16082.03|16202.03|16082.03|16200.55|16080.55|10
1623645550000|2021-06-14 04:39:10|16202.09|16082.09|16203.74|16083.74|16203.96|16083.96|16202.09|16082.09|10
1623645560000|2021-06-14 04:39:20|16204.18|16084.18|16206.19|16086.19|16206.3|16086.3|16204.18|16084.18|9
1623645570000|2021-06-14 04:39:30|16206.61|16086.61|16209.57|16089.57|16209.57|16089.57|16206.61|16086.61|10
1623645580000|2021-06-14 04:39:40|16209.43|16089.43|16209.63|16089.63|16209.83|16089.83|16208.92|16088.92|10
1623645590000|2021-06-14 04:39:50|16209.27|16089.27|16210.84|16090.84|16210.93|16090.93|16209.09|16089.09|10
1623645600000|2021-06-14 04:40:00|16210.92|16090.92|16215.78|16095.78|16215.93|16095.93|16210.92|16090.92|10
1623645610000|2021-06-14 04:40:10|16215.63|16095.63|16217.6|16097.6|16218.21|16098.21|16215.55|16095.55|10
1623645620000|2021-06-14 04:40:20|16217.96|16097.96|16214.61|16094.61|16218.22|16098.22|16214.61|16094.61|10
1623645630000|2021-06-14 04:40:30|16213.79|16093.79|16213.21|16093.21|16214.1|16094.1|16213.21|16093.21|9
1623645640000|2021-06-14 04:40:40|16213.31|16093.31|16210.22|16090.22|16213.56|16093.56|16210.22|16090.22|10
1623645650000|2021-06-14 04:40:50|16210.21|16090.21|16212.45|16092.45|16212.45|16092.45|16210.21|16090.21|10
1623645660000|2021-06-14 04:41:00|16212.7|16092.7|16212.71|16092.71|16213.23|16093.23|16212|16092|9
1623645670000|2021-06-14 04:41:10|16211.97|16091.97|16210.22|16090.22|16212.2|16092.2|16209.88|16089.88|10
1623645680000|2021-06-14 04:41:20|16210.27|16090.27|16215.23|16095.23|16215.23|16095.23|16209.78|16089.78|10
1623645690000|2021-06-14 04:41:30|16215.38|16095.38|16217.57|16097.57|16217.57|16097.57|16215.38|16095.38|10
1623645700000|2021-06-14 04:41:40|16217.76|16097.76|16222.01|16102.01|16222.01|16102.01|16217.76|16097.76|10
1623645710000|2021-06-14 04:41:50|16223.15|16103.15|16226.52|16106.52|16226.52|16106.52|16223.15|16103.15|10
1623645720000|2021-06-14 04:42:00|16226.85|16106.85|16230.52|16110.52|16230.52|16110.52|16226.85|16106.85|8
1623645730000|2021-06-14 04:42:10|16230.58|16110.58|16232.39|16112.39|16232.5|16112.5|16230.54|16110.54|10
1623645740000|2021-06-14 04:42:20|16232.6|16112.6|16233.67|16113.67|16233.67|16113.67|16232.6|16112.6|10
1623645750000|2021-06-14 04:42:30|16233.16|16113.16|16231.44|16111.44|16233.24|16113.24|16230.22|16110.22|10
1623645760000|2021-06-14 04:42:40|16231.54|16111.54|16232.72|16112.72|16232.72|16112.72|16231.54|16111.54|9
1623645770000|2021-06-14 04:42:50|16232.66|16112.66|16234.28|16114.28|16234.34|16114.34|16232.66|16112.66|9
1623645780000|2021-06-14 04:43:00|16235.42|16115.42|16236.69|16116.69|16237.09|16117.09|16235.42|16115.42|10
1623645790000|2021-06-14 04:43:10|16236.52|16116.52|16238.64|16118.64|16238.64|16118.64|16236.4|16116.4|10
1623645800000|2021-06-14 04:43:20|16238.63|16118.63|16243.77|16123.77|16243.77|16123.77|16238.63|16118.63|9
1623645810000|2021-06-14 04:43:30|16243.82|16123.82|16243.82|16123.82|16244.5|16124.5|16243.27|16123.27|10
1623645820000|2021-06-14 04:43:40|16244.5|16124.5|16245.7|16125.7|16245.7|16125.7|16244.34|16124.34|9
1623645830000|2021-06-14 04:43:50|16245.38|16125.38|16243.74|16123.74|16245.58|16125.58|16242.04|16122.04|10
1623645840000|2021-06-14 04:44:00|16243.87|16123.87|16251.4|16131.4|16251.4|16131.4|16243.64|16123.64|10
1623645850000|2021-06-14 04:44:10|16252.18|16132.18|16249.62|16129.62|16252.56|16132.56|16249.4|16129.4|9
1623645860000|2021-06-14 04:44:20|16249.57|16129.57|16249.42|16129.42|16249.82|16129.82|16248.67|16128.67|10
1623645870000|2021-06-14 04:44:30|16249.36|16129.36|16248.14|16128.14|16249.36|16129.36|16248.14|16128.14|10
1623645880000|2021-06-14 04:44:40|16247.78|16127.78|16250.84|16130.84|16250.84|16130.84|16247.64|16127.64|9
1623645890000|2021-06-14 04:44:50|16251.23|16131.23|16252.51|16132.51|16252.51|16132.51|16251.21|16131.21|10
1623645900000|2021-06-14 04:45:00|16253.27|16133.27|16251.94|16131.94|16253.27|16133.27|16251.94|16131.94|10
1623645910000|2021-06-14 04:45:10|16251.98|16131.98|16251.8|16131.8|16251.98|16131.98|16250.6|16130.6|10
1623645920000|2021-06-14 04:45:20|16252.14|16132.14|16252.93|16132.93|16252.93|16132.93|16252.14|16132.14|10
1623645930000|2021-06-14 04:45:30|16252.19|16132.19|16250.41|16130.41|16253.11|16133.11|16250.41|16130.41|10
1623645940000|2021-06-14 04:45:40|16250.6|16130.6|16250.26|16130.26|16250.6|16130.6|16248.76|16128.76|10
1623645950000|2021-06-14 04:45:50|16250.58|16130.58|16252.03|16132.03|16252.09|16132.09|16250.58|16130.58|10
1623645960000|2021-06-14 04:46:00|16252.07|16132.07|16252|16132|16252.12|16132.12|16251.54|16131.54|10
1623645970000|2021-06-14 04:46:10|16252.11|16132.11|16250.8|16130.8|16252.14|16132.14|16250.8|16130.8|10
1623645980000|2021-06-14 04:46:20|16250.61|16130.61|16250.92|16130.92|16251.19|16131.19|16250.61|16130.61|9
1623645990000|2021-06-14 04:46:30|16250.23|16130.23|16248.53|16128.53|16250.33|16130.33|16248.51|16128.51|10
1623646000000|2021-06-14 04:46:40|16249.21|16129.21|16248.81|16128.81|16249.21|16129.21|16248.51|16128.51|10
1623646010000|2021-06-14 04:46:50|16248.6|16128.6|16248.8|16128.8|16249.09|16129.09|16248.6|16128.6|10
1623646020000|2021-06-14 04:47:00|16248.49|16128.49|16250.22|16130.22|16250.22|16130.22|16248.42|16128.42|10
1623646030000|2021-06-14 04:47:10|16249.91|16129.91|16250.3|16130.3|16250.64|16130.64|16249.48|16129.48|10
1623646040000|2021-06-14 04:47:20|16250.35|16130.35|16252.2|16132.2|16252.2|16132.2|16250.15|16130.15|9
1623646050000|2021-06-14 04:47:30|16252.21|16132.21|16252.69|16132.69|16252.77|16132.77|16252.08|16132.08|10
1623646060000|2021-06-14 04:47:40|16252.24|16132.24|16251.82|16131.82|16252.76|16132.76|16251.43|16131.43|9
1623646070000|2021-06-14 04:47:50|16251.91|16131.91|16250.29|16130.29|16252.1|16132.1|16250.29|16130.29|10
1623646080000|2021-06-14 04:48:00|16250.33|16130.33|16252.68|16132.68|16252.68|16132.68|16250.32|16130.32|10
1623646090000|2021-06-14 04:48:10|16253.15|16133.15|16256.79|16136.79|16256.79|16136.79|16253.15|16133.15|10
1623646100000|2021-06-14 04:48:20|16256.37|16136.37|16255.03|16135.03|16257.43|16137.43|16254.55|16134.55|10
1623646110000|2021-06-14 04:48:30|16255.09|16135.09|16252.41|16132.41|16255.09|16135.09|16251.88|16131.88|9
1623646120000|2021-06-14 04:48:40|16252.36|16132.36|16250.13|16130.13|16252.36|16132.36|16250.13|16130.13|9
1623646130000|2021-06-14 04:48:50|16250.3|16130.3|16250.7|16130.7|16251|16131|16250.17|16130.17|10
1623646140000|2021-06-14 04:49:00|16250.44|16130.44|16250.54|16130.54|16252.11|16132.11|16250.01|16130.01|10
1623646150000|2021-06-14 04:49:10|16250.32|16130.32|16249.58|16129.58|16250.63|16130.63|16249.24|16129.24|9
1623646160000|2021-06-14 04:49:20|16249.97|16129.97|16247.28|16127.28|16249.97|16129.97|16247.28|16127.28|10
1623646170000|2021-06-14 04:49:30|16247.42|16127.42|16244.39|16124.39|16247.42|16127.42|16244.39|16124.39|9
1623646180000|2021-06-14 04:49:40|16244.34|16124.34|16241.91|16121.91|16244.35|16124.35|16241.91|16121.91|10
1623646190000|2021-06-14 04:49:50|16241.63|16121.63|16240.73|16120.73|16241.63|16121.63|16240.68|16120.68|10
1623646200000|2021-06-14 04:50:00|16240.85|16120.85|16240.51|16120.51|16240.85|16120.85|16239.91|16119.91|10
1623646210000|2021-06-14 04:50:10|16240.55|16120.55|16240.61|16120.61|16241.04|16121.04|16240.4|16120.4|10
1623646220000|2021-06-14 04:50:20|16241.26|16121.26|16242.11|16122.11|16242.59|16122.59|16240.45|16120.45|10
1623646230000|2021-06-14 04:50:30|16242.42|16122.42|16244.83|16124.83|16245.06|16125.06|16242.42|16122.42|8
1623646240000|2021-06-14 04:50:40|16245.1|16125.1|16247.43|16127.43|16247.43|16127.43|16245.1|16125.1|10
1623646250000|2021-06-14 04:50:50|16246.78|16126.78|16245.88|16125.88|16246.78|16126.78|16245.84|16125.84|9
1623646260000|2021-06-14 04:51:00|16245.89|16125.89|16246.36|16126.36|16246.37|16126.37|16245.74|16125.74|8
1623646270000|2021-06-14 04:51:10|16246.63|16126.63|16246.61|16126.61|16246.73|16126.73|16245.95|16125.95|10
1623646280000|2021-06-14 04:51:20|16246.51|16126.51|16247.43|16127.43|16247.43|16127.43|16246.51|16126.51|8
1623646290000|2021-06-14 04:51:30|16246.96|16126.96|16243.55|16123.55|16247|16127|16243.55|16123.55|10
1623646300000|2021-06-14 04:51:40|16243.56|16123.56|16243.44|16123.44|16243.61|16123.61|16242.81|16122.81|9
1623646310000|2021-06-14 04:51:50|16243.64|16123.64|16245.66|16125.66|16245.66|16125.66|16243.53|16123.53|10
1623646320000|2021-06-14 04:52:00|16245.7|16125.7|16245.51|16125.51|16245.7|16125.7|16244.86|16124.86|10
1623646330000|2021-06-14 04:52:10|16245.18|16125.18|16247.14|16127.14|16247.14|16127.14|16245.18|16125.18|10
1623646340000|2021-06-14 04:52:20|16247.33|16127.33|16247.98|16127.98|16249.09|16129.09|16247.33|16127.33|9
1623646350000|2021-06-14 04:52:30|16249.69|16129.69|16248.43|16128.43|16249.69|16129.69|16248.37|16128.37|10
1623646360000|2021-06-14 04:52:40|16248.34|16128.34|16246.52|16126.52|16248.34|16128.34|16246.23|16126.23|10
1623646370000|2021-06-14 04:52:50|16246.23|16126.23|16245.83|16125.83|16246.32|16126.32|16245.71|16125.71|9
1623646380000|2021-06-14 04:53:00|16245.68|16125.68|16244.6|16124.6|16245.68|16125.68|16244.26|16124.26|10
1623646390000|2021-06-14 04:53:10|16244.54|16124.54|16245.48|16125.48|16245.48|16125.48|16244.54|16124.54|10
1623646400000|2021-06-14 04:53:20|16245.49|16125.49|16244.59|16124.59|16245.49|16125.49|16244.26|16124.26|10
1623646410000|2021-06-14 04:53:30|16244.43|16124.43|16241.55|16121.55|16244.47|16124.47|16241.51|16121.51|7
1623646420000|2021-06-14 04:53:40|16241.35|16121.35|16243.1|16123.1|16243.1|16123.1|16241.12|16121.12|9
1623646430000|2021-06-14 04:53:50|16243.25|16123.25|16244.43|16124.43|16244.43|16124.43|16243.25|16123.25|10
1623646440000|2021-06-14 04:54:00|16244.58|16124.58|16243|16123|16245.84|16125.84|16243|16123|10
1623646450000|2021-06-14 04:54:10|16242.44|16122.44|16242.8|16122.8|16242.8|16122.8|16241.92|16121.92|10
1623646460000|2021-06-14 04:54:20|16242.64|16122.64|16243.29|16123.29|16243.29|16123.29|16242.08|16122.08|9
1623646470000|2021-06-14 04:54:30|16243.34|16123.34|16245.14|16125.14|16245.27|16125.27|16243.34|16123.34|10
1623646480000|2021-06-14 04:54:40|16245.62|16125.62|16246.53|16126.53|16246.78|16126.78|16245.62|16125.62|9
1623646490000|2021-06-14 04:54:50|16246.49|16126.49|16247.82|16127.82|16247.82|16127.82|16246.35|16126.35|10
1623646500000|2021-06-14 04:55:00|16248.89|16128.89|16250.03|16130.03|16250.1|16130.1|16248.62|16128.62|10
1623646510000|2021-06-14 04:55:10|16249.86|16129.86|16248.87|16128.87|16249.86|16129.86|16248.83|16128.83|10
1623646520000|2021-06-14 04:55:20|16248.77|16128.77|16247.75|16127.75|16248.78|16128.78|16247.75|16127.75|10
1623646530000|2021-06-14 04:55:30|16247.69|16127.69|16247.49|16127.49|16248.21|16128.21|16247.46|16127.46|10
1623646540000|2021-06-14 04:55:40|16247.33|16127.33|16247.39|16127.39|16247.88|16127.88|16247.17|16127.17|10
1623646550000|2021-06-14 04:55:50|16247.38|16127.38|16246.84|16126.84|16247.5|16127.5|16246.84|16126.84|9
1623646560000|2021-06-14 04:56:00|16246.96|16126.96|16247.88|16127.88|16247.88|16127.88|16246.73|16126.73|10
1623646570000|2021-06-14 04:56:10|16247.91|16127.91|16247.26|16127.26|16247.91|16127.91|16247.26|16127.26|9
1623646580000|2021-06-14 04:56:20|16247.53|16127.53|16246.18|16126.18|16247.99|16127.99|16246.18|16126.18|10
1623646590000|2021-06-14 04:56:30|16246.17|16126.17|16247.87|16127.87|16247.87|16127.87|16246.17|16126.17|9
1623646600000|2021-06-14 04:56:40|16248.21|16128.21|16248.96|16128.96|16248.96|16128.96|16248.21|16128.21|9
1623646610000|2021-06-14 04:56:50|16249.16|16129.16|16251.42|16131.42|16251.42|16131.42|16249.16|16129.16|10
1623646620000|2021-06-14 04:57:00|16251.33|16131.33|16251.18|16131.18|16252.32|16132.32|16251.18|16131.18|10
1623646630000|2021-06-14 04:57:10|16251.26|16131.26|16249.89|16129.89|16251.4|16131.4|16249.36|16129.36|10
1623646640000|2021-06-14 04:57:20|16249.42|16129.42|16247.44|16127.44|16249.42|16129.42|16247.44|16127.44|10
1623646650000|2021-06-14 04:57:30|16246.1|16126.1|16245.06|16125.06|16246.1|16126.1|16244.81|16124.81|9
1623646660000|2021-06-14 04:57:40|16245.4|16125.4|16246.23|16126.23|16246.23|16126.23|16245.22|16125.22|10
1623646670000|2021-06-14 04:57:50|16246.27|16126.27|16246.83|16126.83|16247.06|16127.06|16245.98|16125.98|9
1623646680000|2021-06-14 04:58:00|16246.91|16126.91|16247.26|16127.26|16247.26|16127.26|16245.83|16125.83|10
1623646690000|2021-06-14 04:58:10|16246.98|16126.98|16249.15|16129.15|16249.15|16129.15|16246.98|16126.98|10
1623646700000|2021-06-14 04:58:20|16249.11|16129.11|16250.51|16130.51|16250.51|16130.51|16249.11|16129.11|9
1623646710000|2021-06-14 04:58:30|16251.16|16131.16|16253.13|16133.13|16253.19|16133.19|16251.16|16131.16|9
1623646720000|2021-06-14 04:58:40|16253.24|16133.24|16255.86|16135.86|16256.08|16136.08|16253.24|16133.24|10
1623646730000|2021-06-14 04:58:50|16255.82|16135.82|16255.39|16135.39|16256.75|16136.75|16255.14|16135.14|10
1623646740000|2021-06-14 04:59:00|16255.3|16135.3|16255.03|16135.03|16255.72|16135.72|16254.22|16134.22|10
1623646750000|2021-06-14 04:59:10|16255.78|16135.78|16259.7|16139.7|16259.7|16139.7|16255.55|16135.55|10
1623646760000|2021-06-14 04:59:20|16259.66|16139.66|16260.07|16140.07|16260.18|16140.18|16259.13|16139.13|10
1623646770000|2021-06-14 04:59:30|16260.15|16140.15|16259.92|16139.92|16260.19|16140.19|16259.8|16139.8|9
1623646780000|2021-06-14 04:59:40|16259.56|16139.56|16259.36|16139.36|16259.7|16139.7|16258.89|16138.89|9
1623646790000|2021-06-14 04:59:50|16259.69|16139.69|16263|16143|16263|16143|16259.62|16139.62|9
1623646800000|2021-06-14 05:00:00|16263.58|16143.58|16265.2|16145.2|16265.2|16145.2|16263.58|16143.58|10
1623646810000|2021-06-14 05:00:10|16264.75|16144.75|16268.47|16148.47|16268.47|16148.47|16264.75|16144.75|9
1623646820000|2021-06-14 05:00:20|16268.11|16148.11|16268.18|16148.18|16268.48|16148.48|16267.7|16147.7|9
1623646830000|2021-06-14 05:00:30|16267.93|16147.93|16266.68|16146.68|16268.21|16148.21|16265.67|16145.67|10
1623646840000|2021-06-14 05:00:40|16267.28|16147.28|16270.51|16150.51|16270.51|16150.51|16267.06|16147.06|10
1623646850000|2021-06-14 05:00:50|16270.59|16150.59|16274.58|16154.58|16274.73|16154.73|16270.59|16150.59|10
1623646860000|2021-06-14 05:01:00|16275.16|16155.16|16275.3|16155.3|16275.64|16155.64|16275.02|16155.02|9
1623646870000|2021-06-14 05:01:10|16274.82|16154.82|16274.52|16154.52|16274.82|16154.82|16273.17|16153.17|10
1623646880000|2021-06-14 05:01:20|16274.33|16154.33|16273.97|16153.97|16275.64|16155.64|16273.97|16153.97|10
1623646890000|2021-06-14 05:01:30|16273.87|16153.87|16275.01|16155.01|16275.22|16155.22|16273.87|16153.87|10
1623646900000|2021-06-14 05:01:40|16275.57|16155.57|16276.44|16156.44|16276.44|16156.44|16275.41|16155.41|10
1623646910000|2021-06-14 05:01:50|16276.54|16156.54|16276.03|16156.03|16277.15|16157.15|16276.03|16156.03|9
1623646920000|2021-06-14 05:02:00|16276.31|16156.31|16273.9|16153.9|16276.31|16156.31|16273.9|16153.9|10
1623646930000|2021-06-14 05:02:10|16274.71|16154.71|16274.32|16154.32|16274.92|16154.92|16274.32|16154.32|10
1623646940000|2021-06-14 05:02:20|16274.05|16154.05|16268.94|16148.94|16274.08|16154.08|16268.81|16148.81|10
1623646950000|2021-06-14 05:02:30|16268.39|16148.39|16266.8|16146.8|16268.39|16148.39|16266.8|16146.8|10
1623646960000|2021-06-14 05:02:40|16266.9|16146.9|16263.6|16143.6|16267.67|16147.67|16263.6|16143.6|10
1623646970000|2021-06-14 05:02:50|16263.76|16143.76|16258.27|16138.27|16263.92|16143.92|16258.27|16138.27|10
1623646980000|2021-06-14 05:03:00|16257.9|16137.9|16255.83|16135.83|16257.9|16137.9|16255.73|16135.73|10
1623646990000|2021-06-14 05:03:10|16255.95|16135.95|16254.46|16134.46|16255.95|16135.95|16254.46|16134.46|10
1623647000000|2021-06-14 05:03:20|16253.35|16133.35|16253.66|16133.66|16254.18|16134.18|16253.35|16133.35|10
1623647010000|2021-06-14 05:03:30|16253.55|16133.55|16252.73|16132.73|16253.56|16133.56|16252.17|16132.17|10
1623647020000|2021-06-14 05:03:40|16252.19|16132.19|16252.99|16132.99|16253.68|16133.68|16252.19|16132.19|10
1623647030000|2021-06-14 05:03:50|16252.55|16132.55|16250.71|16130.71|16252.56|16132.56|16250.62|16130.62|10
1623647040000|2021-06-14 05:04:00|16250.13|16130.13|16249.84|16129.84|16250.6|16130.6|16249.52|16129.52|10
1623647050000|2021-06-14 05:04:10|16250.04|16130.04|16251.34|16131.34|16251.34|16131.34|16249.66|16129.66|10
1623647060000|2021-06-14 05:04:20|16251.49|16131.49|16250.66|16130.66|16252.92|16132.92|16250.66|16130.66|10
1623647070000|2021-06-14 05:04:30|16250.69|16130.69|16248.54|16128.54|16250.72|16130.72|16248.54|16128.54|10
1623647080000|2021-06-14 05:04:40|16248.5|16128.5|16246.33|16126.33|16248.74|16128.74|16245.3|16125.3|10
1623647090000|2021-06-14 05:04:50|16245.75|16125.75|16244.99|16124.99|16246.06|16126.06|16244.95|16124.95|9
1623647100000|2021-06-14 05:05:00|16245.4|16125.4|16244.85|16124.85|16245.5|16125.5|16243.52|16123.52|10
1623647110000|2021-06-14 05:05:10|16243.61|16123.61|16241.35|16121.35|16244.26|16124.26|16240.83|16120.83|9
1623647120000|2021-06-14 05:05:20|16241.46|16121.46|16239.04|16119.04|16241.46|16121.46|16238.87|16118.87|10
1623647130000|2021-06-14 05:05:30|16238.77|16118.77|16235.39|16115.39|16238.77|16118.77|16235.39|16115.39|10
1623647140000|2021-06-14 05:05:40|16235.32|16115.32|16232.37|16112.37|16235.32|16115.32|16232.37|16112.37|10
1623647150000|2021-06-14 05:05:50|16232.36|16112.36|16230.77|16110.77|16232.36|16112.36|16230.69|16110.69|10
1623647160000|2021-06-14 05:06:00|16230.52|16110.52|16229.7|16109.7|16230.52|16110.52|16229.63|16109.63|9
1623647170000|2021-06-14 05:06:10|16229.49|16109.49|16230.08|16110.08|16230.25|16110.25|16229.49|16109.49|8
1623647180000|2021-06-14 05:06:20|16230.23|16110.23|16228.33|16108.33|16232.13|16112.13|16228.33|16108.33|10
1623647190000|2021-06-14 05:06:30|16227.69|16107.69|16229.67|16109.67|16229.67|16109.67|16227.64|16107.64|10
1623647200000|2021-06-14 05:06:40|16229.94|16109.94|16228.36|16108.36|16230.39|16110.39|16228.36|16108.36|10
1623647210000|2021-06-14 05:06:50|16227.58|16107.58|16224.87|16104.87|16227.58|16107.58|16224.87|16104.87|10
1623647220000|2021-06-14 05:07:00|16224.62|16104.62|16224.1|16104.1|16224.62|16104.62|16223.8|16103.8|9
1623647230000|2021-06-14 05:07:10|16223.69|16103.69|16223.15|16103.15|16223.85|16103.85|16223.15|16103.15|10
1623647240000|2021-06-14 05:07:20|16223.14|16103.14|16221.08|16101.08|16223.42|16103.42|16221.08|16101.08|10
1623647250000|2021-06-14 05:07:30|16221.11|16101.11|16221.39|16101.39|16221.4|16101.4|16220.99|16100.99|9
1623647260000|2021-06-14 05:07:40|16221.32|16101.32|16219.01|16099.01|16221.46|16101.46|16219.01|16099.01|10
1623647270000|2021-06-14 05:07:50|16218.63|16098.63|16217.49|16097.49|16218.63|16098.63|16217.49|16097.49|10
1623647280000|2021-06-14 05:08:00|16217.73|16097.73|16218.45|16098.45|16218.67|16098.67|16216.54|16096.54|10
1623647290000|2021-06-14 05:08:10|16218.51|16098.51|16219.25|16099.25|16219.25|16099.25|16217.82|16097.82|9
1623647300000|2021-06-14 05:08:20|16219.78|16099.78|16222.78|16102.78|16222.78|16102.78|16219.74|16099.74|9
1623647310000|2021-06-14 05:08:30|16222.72|16102.72|16222.05|16102.05|16222.74|16102.74|16221.53|16101.53|9
1623647320000|2021-06-14 05:08:40|16221.62|16101.62|16218.74|16098.74|16221.62|16101.62|16218.63|16098.63|10
1623647330000|2021-06-14 05:08:50|16218.76|16098.76|16221.96|16101.96|16221.96|16101.96|16218.76|16098.76|10
1623647340000|2021-06-14 05:09:00|16223.1|16103.1|16224.03|16104.03|16224.32|16104.32|16222.82|16102.82|10
1623647350000|2021-06-14 05:09:10|16223.38|16103.38|16220.77|16100.77|16223.39|16103.39|16220.77|16100.77|10
1623647360000|2021-06-14 05:09:20|16220.98|16100.98|16221.85|16101.85|16221.85|16101.85|16220.44|16100.44|10
1623647370000|2021-06-14 05:09:30|16222.64|16102.64|16224.51|16104.51|16224.51|16104.51|16222.64|16102.64|10
1623647380000|2021-06-14 05:09:40|16224.48|16104.48|16223.98|16103.98|16224.48|16104.48|16223.86|16103.86|10
1623647390000|2021-06-14 05:09:50|16223.94|16103.94|16223.91|16103.91|16224.34|16104.34|16223.57|16103.57|10
1623647400000|2021-06-14 05:10:00|16223.95|16103.95|16225.36|16105.36|16225.36|16105.36|16223.88|16103.88|10
1623647410000|2021-06-14 05:10:10|16225.33|16105.33|16227.23|16107.23|16227.26|16107.26|16225.33|16105.33|10
1623647420000|2021-06-14 05:10:20|16227.43|16107.43|16225.74|16105.74|16227.58|16107.58|16224.17|16104.17|10
1623647430000|2021-06-14 05:10:30|16225.6|16105.6|16227.5|16107.5|16227.5|16107.5|16225.3|16105.3|10
1623647440000|2021-06-14 05:10:40|16227.69|16107.69|16230.73|16110.73|16230.73|16110.73|16227.5|16107.5|10
1623647450000|2021-06-14 05:10:50|16230.81|16110.81|16234.19|16114.19|16234.19|16114.19|16230.47|16110.47|10
1623647460000|2021-06-14 05:11:00|16234.64|16114.64|16236.6|16116.6|16237.15|16117.15|16234.64|16114.64|10
1623647470000|2021-06-14 05:11:10|16236.78|16116.78|16237.46|16117.46|16237.54|16117.54|16236.51|16116.51|10
1623647480000|2021-06-14 05:11:20|16237.41|16117.41|16238.72|16118.72|16238.82|16118.82|16237.02|16117.02|10
1623647490000|2021-06-14 05:11:30|16238.52|16118.52|16240.1|16120.1|16240.1|16120.1|16237.64|16117.64|10
1623647500000|2021-06-14 05:11:40|16239.99|16119.99|16240.39|16120.39|16240.96|16120.96|16239.99|16119.99|10
1623647510000|2021-06-14 05:11:50|16240.71|16120.71|16242.38|16122.38|16242.38|16122.38|16240.71|16120.71|10
1623647520000|2021-06-14 05:12:00|16242.45|16122.45|16241.78|16121.78|16242.49|16122.49|16241.78|16121.78|9
1623647530000|2021-06-14 05:12:10|16241.77|16121.77|16240.78|16120.78|16241.77|16121.77|16240.47|16120.47|10
1623647540000|2021-06-14 05:12:20|16241.06|16121.06|16240.57|16120.57|16241.06|16121.06|16240.14|16120.14|10
1623647550000|2021-06-14 05:12:30|16240.77|16120.77|16242.19|16122.19|16242.2|16122.2|16240.47|16120.47|9
1623647560000|2021-06-14 05:12:40|16242.64|16122.64|16241.38|16121.38|16242.64|16122.64|16241.38|16121.38|10
1623647570000|2021-06-14 05:12:50|16241.39|16121.39|16241.49|16121.49|16241.49|16121.49|16240.55|16120.55|8
1623647580000|2021-06-14 05:13:00|16241.52|16121.52|16244.59|16124.59|16244.59|16124.59|16241.52|16121.52|10
1623647590000|2021-06-14 05:13:10|16244.6|16124.6|16246.61|16126.61|16246.63|16126.63|16244.6|16124.6|10
1623647600000|2021-06-14 05:13:20|16246.62|16126.62|16248.35|16128.35|16248.35|16128.35|16245.31|16125.31|10
1623647610000|2021-06-14 05:13:30|16248.32|16128.32|16249.02|16129.02|16249.02|16129.02|16248.31|16128.31|10
1623647620000|2021-06-14 05:13:40|16249.58|16129.58|16249.79|16129.79|16249.85|16129.85|16249.39|16129.39|9
1623647630000|2021-06-14 05:13:50|16249.77|16129.77|16249.71|16129.71|16250.15|16130.15|16249.13|16129.13|9
1623647640000|2021-06-14 05:14:00|16250.15|16130.15|16256.28|16136.28|16256.28|16136.28|16250.05|16130.05|10
1623647650000|2021-06-14 05:14:10|16257.56|16137.56|16260.32|16140.32|16260.71|16140.71|16257.56|16137.56|10
1623647660000|2021-06-14 05:14:20|16259.78|16139.78|16259.9|16139.9|16259.9|16139.9|16258.58|16138.58|10
1623647670000|2021-06-14 05:14:30|16260.6|16140.6|16267.35|16147.35|16267.35|16147.35|16259.31|16139.31|10
1623647680000|2021-06-14 05:14:40|16267.27|16147.27|16270.38|16150.38|16270.38|16150.38|16265.93|16145.93|10
1623647690000|2021-06-14 05:14:50|16270.14|16150.14|16276.48|16156.48|16276.48|16156.48|16270.14|16150.14|10
1623647700000|2021-06-14 05:15:00|16276.9|16156.9|16279.67|16159.67|16279.67|16159.67|16276.9|16156.9|10
1623647710000|2021-06-14 05:15:10|16280.38|16160.38|16281.19|16161.19|16281.51|16161.51|16280.07|16160.07|10
1623647720000|2021-06-14 05:15:20|16281.75|16161.75|16281.32|16161.32|16281.78|16161.78|16281.17|16161.17|10
1623647730000|2021-06-14 05:15:30|16281.56|16161.56|16278.28|16158.28|16281.56|16161.56|16278.28|16158.28|10
1623647740000|2021-06-14 05:15:40|16278.6|16158.6|16274.47|16154.47|16278.6|16158.6|16274.47|16154.47|10
1623647750000|2021-06-14 05:15:50|16274.24|16154.24|16275.62|16155.62|16275.62|16155.62|16274.22|16154.22|10
1623647760000|2021-06-14 05:16:00|16275.52|16155.52|16272|16152|16275.52|16155.52|16272|16152|10
1623647770000|2021-06-14 05:16:10|16271.98|16151.98|16270.36|16150.36|16271.98|16151.98|16270.36|16150.36|10
1623647780000|2021-06-14 05:16:20|16270.24|16150.24|16268.89|16148.89|16270.37|16150.37|16268.89|16148.89|10
1623647790000|2021-06-14 05:16:30|16268.94|16148.94|16268.44|16148.44|16268.94|16148.94|16268.05|16148.05|10
1623647800000|2021-06-14 05:16:40|16268.8|16148.8|16266.91|16146.91|16270.31|16150.31|16266.91|16146.91|10
1623647810000|2021-06-14 05:16:50|16266.8|16146.8|16263.78|16143.78|16266.89|16146.89|16263.71|16143.71|10
1623647820000|2021-06-14 05:17:00|16263.47|16143.47|16262.86|16142.86|16263.47|16143.47|16262.63|16142.63|9
1623647830000|2021-06-14 05:17:10|16262.94|16142.94|16263.89|16143.89|16264.5|16144.5|16262.94|16142.94|10
1623647840000|2021-06-14 05:17:20|16263.82|16143.82|16263.79|16143.79|16263.98|16143.98|16263.66|16143.66|10
1623647850000|2021-06-14 05:17:30|16263.55|16143.55|16261.93|16141.93|16263.91|16143.91|16261.93|16141.93|9
1623647860000|2021-06-14 05:17:40|16262.03|16142.03|16261.2|16141.2|16262.31|16142.31|16261.2|16141.2|10
1623647870000|2021-06-14 05:17:50|16260.91|16140.91|16260.98|16140.98|16261.34|16141.34|16260.8|16140.8|10
1623647880000|2021-06-14 05:18:00|16261.84|16141.84|16260.1|16140.1|16261.84|16141.84|16260.08|16140.08|9
1623647890000|2021-06-14 05:18:10|16259.81|16139.81|16259.39|16139.39|16260.09|16140.09|16259.39|16139.39|8
1623647900000|2021-06-14 05:18:20|16259.46|16139.46|16259.68|16139.68|16259.68|16139.68|16258.95|16138.95|9
1623647910000|2021-06-14 05:18:30|16259.58|16139.58|16257.85|16137.85|16259.58|16139.58|16257.61|16137.61|10
1623647920000|2021-06-14 05:18:40|16257.98|16137.98|16257.22|16137.22|16257.98|16137.98|16256.73|16136.73|10
1623647930000|2021-06-14 05:18:50|16256.32|16136.32|16256.4|16136.4|16256.91|16136.91|16256.32|16136.32|5
1623647940000|2021-06-14 05:19:00|16256.24|16136.24|16256.14|16136.14|16256.57|16136.57|16256.14|16136.14|10
1623647950000|2021-06-14 05:19:10|16256.19|16136.19|16254.93|16134.93|16256.19|16136.19|16254.72|16134.72|10
1623647960000|2021-06-14 05:19:20|16255.04|16135.04|16256.06|16136.06|16256.23|16136.23|16255.04|16135.04|10
1623647970000|2021-06-14 05:19:30|16256.25|16136.25|16256.39|16136.39|16257.74|16137.74|16256.19|16136.19|10
1623647980000|2021-06-14 05:19:40|16256.1|16136.1|16255.57|16135.57|16256.22|16136.22|16255.4|16135.4|10
1623647990000|2021-06-14 05:19:50|16255.33|16135.33|16254.92|16134.92|16255.33|16135.33|16254.72|16134.72|10
1623648000000|2021-06-14 05:20:00|16254.98|16134.98|16254.79|16134.79|16255.1|16135.1|16254.43|16134.43|10
1623648010000|2021-06-14 05:20:10|16254.67|16134.67|16254.5|16134.5|16254.8|16134.8|16254.27|16134.27|10
1623648020000|2021-06-14 05:20:20|16254.49|16134.49|16253.46|16133.46|16254.71|16134.71|16253.46|16133.46|8
1623648030000|2021-06-14 05:20:30|16253.42|16133.42|16252.83|16132.83|16253.42|16133.42|16252.76|16132.76|10
1623648040000|2021-06-14 05:20:40|16252.66|16132.66|16251.91|16131.91|16252.66|16132.66|16251.48|16131.48|9
1623648050000|2021-06-14 05:20:50|16252.05|16132.05|16252.34|16132.34|16252.4|16132.4|16251.73|16131.73|10
1623648060000|2021-06-14 05:21:00|16252.52|16132.52|16251.96|16131.96|16252.57|16132.57|16251.96|16131.96|10
1623648070000|2021-06-14 05:21:10|16252.07|16132.07|16248.57|16128.57|16252.22|16132.22|16248.57|16128.57|10
1623648080000|2021-06-14 05:21:20|16248.88|16128.88|16247.17|16127.17|16248.88|16128.88|16247.02|16127.02|10
1623648090000|2021-06-14 05:21:30|16247.54|16127.54|16249.53|16129.53|16249.53|16129.53|16247.54|16127.54|10
1623648100000|2021-06-14 05:21:40|16249.18|16129.18|16249.14|16129.14|16249.97|16129.97|16248.93|16128.93|9
1623648110000|2021-06-14 05:21:50|16249.12|16129.12|16248.96|16128.96|16250.05|16130.05|16248.96|16128.96|10
1623648120000|2021-06-14 05:22:00|16248.82|16128.82|16247.34|16127.34|16248.85|16128.85|16247.34|16127.34|9
1623648130000|2021-06-14 05:22:10|16247.04|16127.04|16246.44|16126.44|16247.5|16127.5|16246.44|16126.44|9
1623648140000|2021-06-14 05:22:20|16246.18|16126.18|16245.17|16125.17|16246.18|16126.18|16244.65|16124.65|9
1623648150000|2021-06-14 05:22:30|16245.13|16125.13|16245.25|16125.25|16245.5|16125.5|16245.1|16125.1|8
1623648160000|2021-06-14 05:22:40|16245.65|16125.65|16244.41|16124.41|16245.99|16125.99|16244.36|16124.36|10
1623648170000|2021-06-14 05:22:50|16243.58|16123.58|16247.94|16127.94|16247.94|16127.94|16243.14|16123.14|10
1623648180000|2021-06-14 05:23:00|16248.43|16128.43|16249.74|16129.74|16250.52|16130.52|16248.43|16128.43|9
1623648190000|2021-06-14 05:23:10|16249.92|16129.92|16249.56|16129.56|16250.71|16130.71|16249.56|16129.56|9
1623648200000|2021-06-14 05:23:20|16249.3|16129.3|16249.69|16129.69|16250.45|16130.45|16249.03|16129.03|10
1623648210000|2021-06-14 05:23:30|16249.92|16129.92|16250.4|16130.4|16250.96|16130.96|16249.92|16129.92|10
1623648220000|2021-06-14 05:23:40|16250.15|16130.15|16253.18|16133.18|16253.18|16133.18|16250.15|16130.15|10
1623648230000|2021-06-14 05:23:50|16253.08|16133.08|16253.02|16133.02|16254.65|16134.65|16253.02|16133.02|8
1623648240000|2021-06-14 05:24:00|16252.58|16132.58|16254.87|16134.87|16254.87|16134.87|16252.43|16132.43|10
1623648250000|2021-06-14 05:24:10|16255.27|16135.27|16255.45|16135.45|16256.72|16136.72|16255.27|16135.27|10
1623648260000|2021-06-14 05:24:20|16255.19|16135.19|16251.99|16131.99|16255.19|16135.19|16251.99|16131.99|9
1623648270000|2021-06-14 05:24:30|16253.39|16133.39|16254.63|16134.63|16254.63|16134.63|16253.39|16133.39|9
1623648280000|2021-06-14 05:24:40|16254.3|16134.3|16258.94|16138.94|16258.94|16138.94|16254.3|16134.3|10
1623648290000|2021-06-14 05:24:50|16258.1|16138.1|16259.25|16139.25|16259.28|16139.28|16258.1|16138.1|10
1623648300000|2021-06-14 05:25:00|16259.72|16139.72|16261.08|16141.08|16261.08|16141.08|16259.72|16139.72|10
1623648310000|2021-06-14 05:25:10|16260.22|16140.22|16262.04|16142.04|16262.04|16142.04|16260.22|16140.22|10
1623648320000|2021-06-14 05:25:20|16260.78|16140.78|16260.92|16140.92|16261.58|16141.58|16260.75|16140.75|9
1623648330000|2021-06-14 05:25:30|16260.05|16140.05|16259.59|16139.59|16260.7|16140.7|16259.59|16139.59|9
1623648340000|2021-06-14 05:25:40|16259.61|16139.61|16258.81|16138.81|16260.86|16140.86|16258.81|16138.81|10
1623648350000|2021-06-14 05:25:50|16259.31|16139.31|16257.23|16137.23|16259.31|16139.31|16257.04|16137.04|9
1623648360000|2021-06-14 05:26:00|16256.38|16136.38|16257.13|16137.13|16257.14|16137.14|16255.86|16135.86|9
1623648370000|2021-06-14 05:26:10|16257.08|16137.08|16256.03|16136.03|16257.51|16137.51|16255.8|16135.8|10
1623648380000|2021-06-14 05:26:20|16255.89|16135.89|16256.31|16136.31|16256.58|16136.58|16255.67|16135.67|10
1623648390000|2021-06-14 05:26:30|16256.16|16136.16|16256.11|16136.11|16256.45|16136.45|16255.71|16135.71|9
1623648400000|2021-06-14 05:26:40|16255.93|16135.93|16256.05|16136.05|16256.4|16136.4|16255.93|16135.93|9
1623648410000|2021-06-14 05:26:50|16256.39|16136.39|16258.02|16138.02|16258.02|16138.02|16256.39|16136.39|10
1623648420000|2021-06-14 05:27:00|16258.1|16138.1|16255.97|16135.97|16258.1|16138.1|16255.97|16135.97|10
1623648430000|2021-06-14 05:27:10|16255.93|16135.93|16257.04|16137.04|16257.12|16137.12|16255.2|16135.2|10
1623648440000|2021-06-14 05:27:20|16256.78|16136.78|16259.22|16139.22|16259.22|16139.22|16256.78|16136.78|10
1623648450000|2021-06-14 05:27:30|16259|16139|16259.49|16139.49|16259.77|16139.77|16259|16139|9
1623648460000|2021-06-14 05:27:40|16259.47|16139.47|16262.1|16142.1|16262.1|16142.1|16259.47|16139.47|8
1623648470000|2021-06-14 05:27:50|16262.15|16142.15|16262.96|16142.96|16263.06|16143.06|16261.99|16141.99|9
1623648480000|2021-06-14 05:28:00|16263.23|16143.23|16263.27|16143.27|16263.37|16143.37|16262.83|16142.83|9
1623648490000|2021-06-14 05:28:10|16263.32|16143.32|16264.94|16144.94|16264.94|16144.94|16262.99|16142.99|10
1623648500000|2021-06-14 05:28:20|16264.88|16144.88|16265.72|16145.72|16266.08|16146.08|16264.88|16144.88|9
1623648510000|2021-06-14 05:28:30|16265.49|16145.49|16266.02|16146.02|16266.11|16146.11|16265.49|16145.49|9
1623648520000|2021-06-14 05:28:40|16266.07|16146.07|16265.94|16145.94|16266.35|16146.35|16265.94|16145.94|10
1623648530000|2021-06-14 05:28:50|16265.78|16145.78|16266.74|16146.74|16266.89|16146.89|16265.78|16145.78|10
1623648540000|2021-06-14 05:29:00|16266.67|16146.67|16267.38|16147.38|16267.49|16147.49|16266.67|16146.67|9
1623648550000|2021-06-14 05:29:10|16267.8|16147.8|16272.43|16152.43|16272.43|16152.43|16267.8|16147.8|10
1623648560000|2021-06-14 05:29:20|16273.19|16153.19|16276.46|16156.46|16276.46|16156.46|16273.19|16153.19|9
1623648570000|2021-06-14 05:29:30|16276.5|16156.5|16278.59|16158.59|16278.59|16158.59|16276.5|16156.5|10
1623648580000|2021-06-14 05:29:40|16278.66|16158.66|16280.71|16160.71|16280.71|16160.71|16278.18|16158.18|10
1623648590000|2021-06-14 05:29:50|16280.94|16160.94|16280.37|16160.37|16280.94|16160.94|16279.48|16159.48|9
1623648600000|2021-06-14 05:30:00|16280.8|16160.8|16280.95|16160.95|16280.95|16160.95|16278.86|16158.86|10
1623648610000|2021-06-14 05:30:10|16281.32|16161.32|16284.5|16164.5|16284.53|16164.53|16280.92|16160.92|10
1623648620000|2021-06-14 05:30:20|16283.45|16163.45|16286.99|16166.99|16286.99|16166.99|16283.31|16163.31|10
1623648630000|2021-06-14 05:30:30|16287.21|16167.21|16288.37|16168.37|16289.23|16169.23|16287.21|16167.21|9
1623648640000|2021-06-14 05:30:40|16288.92|16168.92|16291.5|16171.5|16291.82|16171.82|16288.92|16168.92|9
1623648650000|2021-06-14 05:30:50|16292|16172|16292.27|16172.27|16292.83|16172.83|16291.76|16171.76|9
1623648660000|2021-06-14 05:31:00|16293.12|16173.12|16293.21|16173.21|16293.34|16173.34|16292.89|16172.89|8
1623648670000|2021-06-14 05:31:10|16293.81|16173.81|16294.27|16174.27|16295.68|16175.68|16293.63|16173.63|10
1623648680000|2021-06-14 05:31:20|16293.96|16173.96|16291.49|16171.49|16293.96|16173.96|16291.42|16171.42|9
1623648690000|2021-06-14 05:31:30|16290.62|16170.62|16288.71|16168.71|16290.62|16170.62|16288.71|16168.71|10
1623648700000|2021-06-14 05:31:40|16288.92|16168.92|16287.65|16167.65|16288.97|16168.97|16286.73|16166.73|10
1623648710000|2021-06-14 05:31:50|16287.7|16167.7|16291.67|16171.67|16291.67|16171.67|16287.7|16167.7|10
1623648720000|2021-06-14 05:32:00|16291.95|16171.95|16294.34|16174.34|16294.34|16174.34|16291.95|16171.95|9
1623648730000|2021-06-14 05:32:10|16294.41|16174.41|16294.98|16174.98|16295.44|16175.44|16293.48|16173.48|10
1623648740000|2021-06-14 05:32:20|16294.76|16174.76|16295.82|16175.82|16295.82|16175.82|16294.71|16174.71|9
1623648750000|2021-06-14 05:32:30|16295.85|16175.85|16304.13|16184.13|16304.13|16184.13|16295.85|16175.85|10
1623648760000|2021-06-14 05:32:40|16305.25|16185.25|16307.85|16187.85|16307.85|16187.85|16305.25|16185.25|10
1623648770000|2021-06-14 05:32:50|16307.74|16187.74|16324.49|16204.49|16324.49|16204.49|16307.74|16187.74|10
1623648780000|2021-06-14 05:33:00|16326.8|16206.8|16327.74|16207.74|16328.13|16208.13|16325.12|16205.12|10
1623648790000|2021-06-14 05:33:10|16327.18|16207.18|16331.04|16211.04|16331.04|16211.04|16324.79|16204.79|10
1623648800000|2021-06-14 05:33:20|16332.06|16212.06|16331.95|16211.95|16332.96|16212.96|16331.87|16211.87|10
1623648810000|2021-06-14 05:33:30|16331.04|16211.04|16331.32|16211.32|16331.53|16211.53|16330.32|16210.32|10
1623648820000|2021-06-14 05:33:40|16330.91|16210.91|16330.63|16210.63|16332.01|16212.01|16330.63|16210.63|10
1623648830000|2021-06-14 05:33:50|16330.26|16210.26|16329.48|16209.48|16330.8|16210.8|16329.01|16209.01|10
1623648840000|2021-06-14 05:34:00|16329.15|16209.15|16330.16|16210.16|16330.16|16210.16|16328.76|16208.76|10
1623648850000|2021-06-14 05:34:10|16331.63|16211.63|16325.61|16205.61|16331.63|16211.63|16325.15|16205.15|10
1623648860000|2021-06-14 05:34:20|16325.33|16205.33|16326.23|16206.23|16326.49|16206.49|16324.67|16204.67|10
1623648870000|2021-06-14 05:34:30|16326.77|16206.77|16329.72|16209.72|16329.72|16209.72|16326.77|16206.77|10
1623648880000|2021-06-14 05:34:40|16329.64|16209.64|16331.24|16211.24|16331.24|16211.24|16329.64|16209.64|10
1623648890000|2021-06-14 05:34:50|16331.83|16211.83|16335.18|16215.18|16335.18|16215.18|16331.83|16211.83|9
1623648900000|2021-06-14 05:35:00|16335.7|16215.7|16343.06|16223.06|16343.06|16223.06|16335.7|16215.7|10
1623648910000|2021-06-14 05:35:10|16343.56|16223.56|16343.27|16223.27|16344.33|16224.33|16343.21|16223.21|10
1623648920000|2021-06-14 05:35:20|16343.4|16223.4|16342|16222|16343.87|16223.87|16342|16222|10
1623648930000|2021-06-14 05:35:30|16341.61|16221.61|16343.16|16223.16|16343.16|16223.16|16341.61|16221.61|10
1623648940000|2021-06-14 05:35:40|16343.39|16223.39|16341.13|16221.13|16343.52|16223.52|16340.95|16220.95|9
1623648950000|2021-06-14 05:35:50|16340.55|16220.55|16339.04|16219.04|16340.55|16220.55|16338.7|16218.7|10
1623648960000|2021-06-14 05:36:00|16338.64|16218.64|16337.46|16217.46|16338.8|16218.8|16337.35|16217.35|9
1623648970000|2021-06-14 05:36:10|16337.26|16217.26|16331.5|16211.5|16337.8|16217.8|16331.5|16211.5|10
1623648980000|2021-06-14 05:36:20|16331.04|16211.04|16330.65|16210.65|16332.07|16212.07|16330.5|16210.5|10
1623648990000|2021-06-14 05:36:30|16330.86|16210.86|16330.87|16210.87|16331.61|16211.61|16330.84|16210.84|10
1623649000000|2021-06-14 05:36:40|16330.69|16210.69|16325.75|16205.75|16330.69|16210.69|16325.37|16205.37|10
1623649010000|2021-06-14 05:36:50|16326.26|16206.26|16324.37|16204.37|16326.26|16206.26|16324.13|16204.13|10
1623649020000|2021-06-14 05:37:00|16323.64|16203.64|16325.48|16205.48|16325.48|16205.48|16322.59|16202.59|10
1623649030000|2021-06-14 05:37:10|16325.8|16205.8|16325.24|16205.24|16325.83|16205.83|16325.21|16205.21|10
1623649040000|2021-06-14 05:37:20|16325.21|16205.21|16324.4|16204.4|16325.21|16205.21|16324.3|16204.3|8
1623649050000|2021-06-14 05:37:30|16324.1|16204.1|16323.02|16203.02|16324.1|16204.1|16322.78|16202.78|10
1623649060000|2021-06-14 05:37:40|16322.87|16202.87|16322.86|16202.86|16323.44|16203.44|16322.54|16202.54|9
1623649070000|2021-06-14 05:37:50|16322.16|16202.16|16321.68|16201.68|16322.16|16202.16|16321.68|16201.68|8
1623649080000|2021-06-14 05:38:00|16321.67|16201.67|16321.64|16201.64|16322|16202|16320.89|16200.89|10
1623649090000|2021-06-14 05:38:10|16321.38|16201.38|16321.75|16201.75|16321.81|16201.81|16320.96|16200.96|10
1623649100000|2021-06-14 05:38:20|16321.7|16201.7|16323.61|16203.61|16323.61|16203.61|16321.59|16201.59|10
1623649110000|2021-06-14 05:38:30|16324.06|16204.06|16326.96|16206.96|16326.96|16206.96|16323.92|16203.92|9
1623649120000|2021-06-14 05:38:40|16328.42|16208.42|16331.47|16211.47|16331.47|16211.47|16327.96|16207.96|10
1623649130000|2021-06-14 05:38:50|16333.46|16213.46|16333.7|16213.7|16334.96|16214.96|16332.75|16212.75|10
1623649140000|2021-06-14 05:39:00|16333.73|16213.73|16333.09|16213.09|16333.92|16213.92|16333.09|16213.09|10
1623649150000|2021-06-14 05:39:10|16332.84|16212.84|16332.3|16212.3|16333.36|16213.36|16332.3|16212.3|9
1623649160000|2021-06-14 05:39:20|16332.02|16212.02|16329.91|16209.91|16332.45|16212.45|16329.91|16209.91|9
1623649170000|2021-06-14 05:39:30|16329.84|16209.84|16327.67|16207.67|16329.84|16209.84|16327.67|16207.67|9
1623649180000|2021-06-14 05:39:40|16327.71|16207.71|16329.5|16209.5|16329.5|16209.5|16327.59|16207.59|10
1623649190000|2021-06-14 05:39:50|16329.41|16209.41|16331.07|16211.07|16331.07|16211.07|16329.11|16209.11|10
1623649200000|2021-06-14 05:40:00|16331.04|16211.04|16331.97|16211.97|16331.97|16211.97|16330.42|16210.42|8
1623649210000|2021-06-14 05:40:10|16332.12|16212.12|16330.49|16210.49|16332.63|16212.63|16330.49|16210.49|9
1623649220000|2021-06-14 05:40:20|16330.5|16210.5|16331.23|16211.23|16331.23|16211.23|16330.16|16210.16|10
1623649230000|2021-06-14 05:40:30|16331.12|16211.12|16330.65|16210.65|16331.38|16211.38|16330.65|16210.65|9
1623649240000|2021-06-14 05:40:40|16330.42|16210.42|16330.73|16210.73|16330.93|16210.93|16330.32|16210.32|10
1623649250000|2021-06-14 05:40:50|16330.71|16210.71|16330.55|16210.55|16331.27|16211.27|16330.55|16210.55|10
1623649260000|2021-06-14 05:41:00|16330.96|16210.96|16331.01|16211.01|16331.33|16211.33|16330.82|16210.82|9
1623649270000|2021-06-14 05:41:10|16331.24|16211.24|16331.78|16211.78|16331.78|16211.78|16330.15|16210.15|10
1623649280000|2021-06-14 05:41:20|16331.64|16211.64|16331.2|16211.2|16332.03|16212.03|16331.2|16211.2|9
1623649290000|2021-06-14 05:41:30|16331.55|16211.55|16331.84|16211.84|16332|16212|16331.18|16211.18|9
1623649300000|2021-06-14 05:41:40|16331.81|16211.81|16330.81|16210.81|16331.81|16211.81|16330.51|16210.51|10
1623649310000|2021-06-14 05:41:50|16330.67|16210.67|16330.65|16210.65|16331.01|16211.01|16330.52|16210.52|8
1623649320000|2021-06-14 05:42:00|16331|16211|16330.28|16210.28|16331.03|16211.03|16330.24|16210.24|9
1623649330000|2021-06-14 05:42:10|16330.12|16210.12|16330.83|16210.83|16331.02|16211.02|16330.09|16210.09|10
1623649340000|2021-06-14 05:42:20|16330.17|16210.17|16328.86|16208.86|16330.17|16210.17|16328.84|16208.84|9
1623649350000|2021-06-14 05:42:30|16328.67|16208.67|16328.66|16208.66|16328.68|16208.68|16328.23|16208.23|10
1623649360000|2021-06-14 05:42:40|16329.96|16209.96|16331.46|16211.46|16332.08|16212.08|16329.96|16209.96|10
1623649370000|2021-06-14 05:42:50|16331.34|16211.34|16331.29|16211.29|16331.34|16211.34|16331.09|16211.09|10
1623649380000|2021-06-14 05:43:00|16331.39|16211.39|16331.39|16211.39|16331.39|16211.39|16331.12|16211.12|9
1623649390000|2021-06-14 05:43:10|16331.43|16211.43|16330.92|16210.92|16331.43|16211.43|16330.92|16210.92|9
1623649400000|2021-06-14 05:43:20|16330.91|16210.91|16329.12|16209.12|16330.91|16210.91|16329.12|16209.12|10
1623649410000|2021-06-14 05:43:30|16329.38|16209.38|16328.12|16208.12|16329.38|16209.38|16328.12|16208.12|9
1623649420000|2021-06-14 05:43:40|16327.51|16207.51|16330.08|16210.08|16330.08|16210.08|16327.14|16207.14|9
1623649430000|2021-06-14 05:43:50|16330.45|16210.45|16332.36|16212.36|16332.36|16212.36|16330.45|16210.45|9
1623649440000|2021-06-14 05:44:00|16332.93|16212.93|16335.94|16215.94|16336.08|16216.08|16332.93|16212.93|10
1623649450000|2021-06-14 05:44:10|16335.89|16215.89|16336.17|16216.17|16336.24|16216.24|16334.84|16214.84|10
1623649460000|2021-06-14 05:44:20|16335.9|16215.9|16333.84|16213.84|16335.9|16215.9|16333.84|16213.84|10
1623649470000|2021-06-14 05:44:30|16333.55|16213.55|16334.29|16214.29|16334.73|16214.73|16333.42|16213.42|10
1623649480000|2021-06-14 05:44:40|16334.31|16214.31|16335.16|16215.16|16335.16|16215.16|16334.22|16214.22|10
1623649490000|2021-06-14 05:44:50|16335.27|16215.27|16336.37|16216.37|16336.37|16216.37|16334.78|16214.78|10
1623649500000|2021-06-14 05:45:00|16336.87|16216.87|16341.07|16221.07|16341.3|16221.3|16336.87|16216.87|10
1623649510000|2021-06-14 05:45:10|16341.43|16221.43|16342.33|16222.33|16342.33|16222.33|16341.1|16221.1|10
1623649520000|2021-06-14 05:45:20|16342.35|16222.35|16343.76|16223.76|16344|16224|16341.97|16221.97|10
1623649530000|2021-06-14 05:45:30|16343.4|16223.4|16347.89|16227.89|16347.89|16227.89|16343.4|16223.4|10
1623649540000|2021-06-14 05:45:40|16347.85|16227.85|16347.95|16227.95|16348.19|16228.19|16347.04|16227.04|10
1623649550000|2021-06-14 05:45:50|16348|16228|16347.99|16227.99|16348.41|16228.41|16347.88|16227.88|10
1623649560000|2021-06-14 05:46:00|16348.05|16228.05|16349.94|16229.94|16349.94|16229.94|16348.05|16228.05|10
1623649570000|2021-06-14 05:46:10|16349|16229|16346.84|16226.84|16349|16229|16346.84|16226.84|9
1623649580000|2021-06-14 05:46:20|16346.67|16226.67|16345.4|16225.4|16346.73|16226.73|16345.4|16225.4|9
1623649590000|2021-06-14 05:46:30|16344.52|16224.52|16341.38|16221.38|16344.52|16224.52|16341.23|16221.23|10
1623649600000|2021-06-14 05:46:40|16341.06|16221.06|16339.28|16219.28|16341.09|16221.09|16339.28|16219.28|10
1623649610000|2021-06-14 05:46:50|16339.45|16219.45|16337.31|16217.31|16339.45|16219.45|16337.31|16217.31|10
1623649620000|2021-06-14 05:47:00|16337.27|16217.27|16339.55|16219.55|16339.57|16219.57|16336.93|16216.93|10
1623649630000|2021-06-14 05:47:10|16339.87|16219.87|16342.26|16222.26|16342.26|16222.26|16339.87|16219.87|10
1623649640000|2021-06-14 05:47:20|16342.41|16222.41|16338.7|16218.7|16342.41|16222.41|16338.7|16218.7|10
1623649650000|2021-06-14 05:47:30|16338.83|16218.83|16337.48|16217.48|16338.83|16218.83|16337.48|16217.48|10
1623649660000|2021-06-14 05:47:40|16337.65|16217.65|16336.38|16216.38|16337.92|16217.92|16336.34|16216.34|10
1623649670000|2021-06-14 05:47:50|16335.64|16215.64|16335.58|16215.58|16335.71|16215.71|16334.9|16214.9|10
1623649680000|2021-06-14 05:48:00|16335.4|16215.4|16336.41|16216.41|16336.56|16216.56|16335.09|16215.09|9
1623649690000|2021-06-14 05:48:10|16336.74|16216.74|16338.03|16218.03|16338.23|16218.23|16336.74|16216.74|10
1623649700000|2021-06-14 05:48:20|16337.69|16217.69|16338.01|16218.01|16338.12|16218.12|16337.31|16217.31|9
1623649710000|2021-06-14 05:48:30|16338.58|16218.58|16341.64|16221.64|16341.64|16221.64|16338.58|16218.58|10
1623649720000|2021-06-14 05:48:40|16344.27|16224.27|16348|16228|16348|16228|16344.27|16224.27|10
1623649730000|2021-06-14 05:48:50|16348.06|16228.06|16347.39|16227.39|16348.59|16228.59|16346.89|16226.89|9
1623649740000|2021-06-14 05:49:00|16348.41|16228.41|16349.48|16229.48|16349.51|16229.51|16348.41|16228.41|9
1623649750000|2021-06-14 05:49:10|16349.93|16229.93|16354.34|16234.34|16354.34|16234.34|16349|16229|10
1623649760000|2021-06-14 05:49:20|16355.51|16235.51|16361.7|16241.7|16361.7|16241.7|16355.28|16235.28|10
1623649770000|2021-06-14 05:49:30|16363.84|16243.84|16359.28|16239.28|16363.84|16243.84|16358.9|16238.9|10
1623649780000|2021-06-14 05:49:40|16358.8|16238.8|16357.37|16237.37|16358.82|16238.82|16357.14|16237.14|10
1623649790000|2021-06-14 05:49:50|16357.23|16237.23|16356.05|16236.05|16357.23|16237.23|16355.83|16235.83|10
1623649800000|2021-06-14 05:50:00|16356.26|16236.26|16356.17|16236.17|16356.86|16236.86|16355.29|16235.29|10
1623649810000|2021-06-14 05:50:10|16355.51|16235.51|16353.4|16233.4|16355.51|16235.51|16352.97|16232.97|10
1623649820000|2021-06-14 05:50:20|16353.83|16233.83|16349.79|16229.79|16353.83|16233.83|16349.79|16229.79|10
1623649830000|2021-06-14 05:50:30|16350.06|16230.06|16346.65|16226.65|16350.06|16230.06|16346.65|16226.65|9
1623649840000|2021-06-14 05:50:40|16346.45|16226.45|16345.76|16225.76|16346.45|16226.45|16345.65|16225.65|10
1623649850000|2021-06-14 05:50:50|16345.6|16225.6|16345.22|16225.22|16345.6|16225.6|16344.73|16224.73|9
1623649860000|2021-06-14 05:51:00|16344.87|16224.87|16344.79|16224.79|16345.68|16225.68|16344.74|16224.74|10
1623649870000|2021-06-14 05:51:10|16344.6|16224.6|16343.28|16223.28|16344.94|16224.94|16343.28|16223.28|10
1623649880000|2021-06-14 05:51:20|16342.92|16222.92|16341.41|16221.41|16343.18|16223.18|16341.41|16221.41|9
1623649890000|2021-06-14 05:51:30|16342.12|16222.12|16340.42|16220.42|16342.12|16222.12|16340.42|16220.42|10
1623649900000|2021-06-14 05:51:40|16340.14|16220.14|16339.61|16219.61|16340.39|16220.39|16339.23|16219.23|10
1623649910000|2021-06-14 05:51:50|16339.7|16219.7|16339.32|16219.32|16339.7|16219.7|16337.56|16217.56|10
1623649920000|2021-06-14 05:52:00|16339.16|16219.16|16342.15|16222.15|16342.15|16222.15|16339.16|16219.16|10
1623649930000|2021-06-14 05:52:10|16342.53|16222.53|16344.22|16224.22|16344.62|16224.62|16342.53|16222.53|10
1623649940000|2021-06-14 05:52:20|16344.9|16224.9|16346.32|16226.32|16346.32|16226.32|16344.9|16224.9|10
1623649950000|2021-06-14 05:52:30|16346.89|16226.89|16348.14|16228.14|16348.14|16228.14|16346.5|16226.5|10
1623649960000|2021-06-14 05:52:40|16347.7|16227.7|16345.13|16225.13|16347.71|16227.71|16345.13|16225.13|10
1623649970000|2021-06-14 05:52:50|16345.06|16225.06|16342.72|16222.72|16345.06|16225.06|16342.72|16222.72|10
1623649980000|2021-06-14 05:53:00|16342.39|16222.39|16341.14|16221.14|16342.39|16222.39|16340.39|16220.39|9
1623649990000|2021-06-14 05:53:10|16341.26|16221.26|16340.68|16220.68|16341.26|16221.26|16340.54|16220.54|10
1623650000000|2021-06-14 05:53:20|16340.8|16220.8|16341.49|16221.49|16341.49|16221.49|16340.8|16220.8|9
1623650010000|2021-06-14 05:53:30|16341.59|16221.59|16341.99|16221.99|16342.58|16222.58|16341.59|16221.59|9
1623650020000|2021-06-14 05:53:40|16342.3|16222.3|16340.84|16220.84|16342.3|16222.3|16340.84|16220.84|9
1623650030000|2021-06-14 05:53:50|16340.4|16220.4|16339.56|16219.56|16340.4|16220.4|16339.36|16219.36|10
1623650040000|2021-06-14 05:54:00|16339|16219|16338.26|16218.26|16339.19|16219.19|16338.08|16218.08|10
1623650050000|2021-06-14 05:54:10|16338.19|16218.19|16340.98|16220.98|16340.98|16220.98|16338.19|16218.19|10
1623650060000|2021-06-14 05:54:20|16341.13|16221.13|16342.95|16222.95|16342.95|16222.95|16341.13|16221.13|10
1623650070000|2021-06-14 05:54:30|16342.89|16222.89|16344.13|16224.13|16344.31|16224.31|16342.89|16222.89|10
1623650080000|2021-06-14 05:54:40|16345|16225|16344.81|16224.81|16345|16225|16344.43|16224.43|9
1623650090000|2021-06-14 05:54:50|16344.83|16224.83|16343.67|16223.67|16344.85|16224.85|16343.67|16223.67|10
1623650100000|2021-06-14 05:55:00|16343.44|16223.44|16343.39|16223.39|16343.46|16223.46|16343.12|16223.12|10
1623650110000|2021-06-14 05:55:10|16343.24|16223.24|16343.62|16223.62|16343.62|16223.62|16343.03|16223.03|10
1623650120000|2021-06-14 05:55:20|16343.64|16223.64|16343.36|16223.36|16343.64|16223.64|16343.24|16223.24|9
1623650130000|2021-06-14 05:55:30|16343.26|16223.26|16338.84|16218.84|16343.26|16223.26|16338.84|16218.84|10
1623650140000|2021-06-14 05:55:40|16338.63|16218.63|16335.36|16215.36|16338.63|16218.63|16335.36|16215.36|10
1623650150000|2021-06-14 05:55:50|16335.19|16215.19|16330.16|16210.16|16335.19|16215.19|16330.16|16210.16|10
1623650160000|2021-06-14 05:56:00|16329.85|16209.85|16328.11|16208.11|16329.85|16209.85|16328.11|16208.11|9
1623650170000|2021-06-14 05:56:10|16327.47|16207.47|16325.32|16205.32|16327.93|16207.93|16324.6|16204.6|10
1623650180000|2021-06-14 05:56:20|16325.56|16205.56|16327.56|16207.56|16327.56|16207.56|16325.56|16205.56|9
1623650190000|2021-06-14 05:56:30|16326.33|16206.33|16326.04|16206.04|16326.71|16206.71|16325.69|16205.69|9
1623650200000|2021-06-14 05:56:40|16325.23|16205.23|16327.41|16207.41|16327.52|16207.52|16325.23|16205.23|9
1623650210000|2021-06-14 05:56:50|16327.59|16207.59|16327.38|16207.38|16327.59|16207.59|16326.7|16206.7|10
1623650220000|2021-06-14 05:57:00|16327.22|16207.22|16327.98|16207.98|16327.98|16207.98|16326.88|16206.88|9
1623650230000|2021-06-14 05:57:10|16328.4|16208.4|16328.51|16208.51|16328.91|16208.91|16327.15|16207.15|10
1623650240000|2021-06-14 05:57:20|16328.44|16208.44|16328.31|16208.31|16328.7|16208.7|16328.3|16208.3|10
1623650250000|2021-06-14 05:57:30|16328.3|16208.3|16328.42|16208.42|16328.6|16208.6|16328.3|16208.3|10
1623650260000|2021-06-14 05:57:40|16328.27|16208.27|16325.07|16205.07|16328.27|16208.27|16325.07|16205.07|10
1623650270000|2021-06-14 05:57:50|16324.01|16204.01|16319|16199|16324.01|16204.01|16319|16199|10
1623650280000|2021-06-14 05:58:00|16319.03|16199.03|16320.37|16200.37|16320.37|16200.37|16319.03|16199.03|10
1623650290000|2021-06-14 05:58:10|16320.49|16200.49|16320.2|16200.2|16320.76|16200.76|16320.2|16200.2|9
1623650300000|2021-06-14 05:58:20|16319.52|16199.52|16317.26|16197.26|16319.52|16199.52|16316.76|16196.76|9
1623650310000|2021-06-14 05:58:30|16317.24|16197.24|16316.64|16196.64|16317.24|16197.24|16316.34|16196.34|8
1623650320000|2021-06-14 05:58:40|16316.77|16196.77|16316.57|16196.57|16317.49|16197.49|16316|16196|10
1623650330000|2021-06-14 05:58:50|16316.91|16196.91|16312.91|16192.91|16316.95|16196.95|16312.91|16192.91|10
1623650340000|2021-06-14 05:59:00|16312.76|16192.76|16312.96|16192.96|16313.5|16193.5|16312.59|16192.59|9
1623650350000|2021-06-14 05:59:10|16312.83|16192.83|16314.58|16194.58|16314.75|16194.75|16312.83|16192.83|10
1623650360000|2021-06-14 05:59:20|16314.68|16194.68|16316.02|16196.02|16316.31|16196.31|16314.68|16194.68|10
1623650370000|2021-06-14 05:59:30|16315.61|16195.61|16315.98|16195.98|16316.74|16196.74|16315.61|16195.61|10
1623650380000|2021-06-14 05:59:40|16315.85|16195.85|16315.01|16195.01|16315.85|16195.85|16314.74|16194.74|9
1623650390000|2021-06-14 05:59:50|16314.67|16194.67|16314.35|16194.35|16314.96|16194.96|16314.34|16194.34|9
1623650400000|2021-06-14 06:00:00|16314.11|16194.11|16313.76|16193.76|16314.97|16194.97|16313.76|16193.76|9
1623650410000|2021-06-14 06:00:10|16313.93|16193.93|16313.73|16193.73|16313.93|16193.93|16311.93|16191.93|10
1623650420000|2021-06-14 06:00:20|16313.82|16193.82|16312.46|16192.46|16313.82|16193.82|16312.46|16192.46|9
1623650430000|2021-06-14 06:00:30|16312.36|16192.36|16307.56|16187.56|16312.36|16192.36|16307.56|16187.56|10
1623650440000|2021-06-14 06:00:40|16307.64|16187.64|16304.51|16184.51|16307.64|16187.64|16304.51|16184.51|10
1623650450000|2021-06-14 06:00:50|16304.34|16184.34|16303.39|16183.39|16304.43|16184.43|16303.39|16183.39|10
1623650460000|2021-06-14 06:01:00|16302.91|16182.91|16301.61|16181.61|16303.16|16183.16|16301.51|16181.51|10
1623650470000|2021-06-14 06:01:10|16301.92|16181.92|16302.28|16182.28|16302.29|16182.29|16301.92|16181.92|8
1623650480000|2021-06-14 06:01:20|16302.31|16182.31|16304.54|16184.54|16304.54|16184.54|16302.21|16182.21|10
1623650490000|2021-06-14 06:01:30|16304.46|16184.46|16304.09|16184.09|16304.62|16184.62|16303.47|16183.47|10
1623650500000|2021-06-14 06:01:40|16304.41|16184.41|16304.69|16184.69|16305.51|16185.51|16304.41|16184.41|9
1623650510000|2021-06-14 06:01:50|16304.51|16184.51|16303.01|16183.01|16304.53|16184.53|16303.01|16183.01|10
1623650520000|2021-06-14 06:02:00|16302.8|16182.8|16303.11|16183.11|16303.28|16183.28|16302.78|16182.78|10
1623650530000|2021-06-14 06:02:10|16302.91|16182.91|16303.93|16183.93|16304.11|16184.11|16302.89|16182.89|9
1623650540000|2021-06-14 06:02:20|16303.77|16183.77|16305.13|16185.13|16305.18|16185.18|16303.64|16183.64|10
1623650550000|2021-06-14 06:02:30|16304.78|16184.78|16303.54|16183.54|16305.17|16185.17|16303.54|16183.54|10
1623650560000|2021-06-14 06:02:40|16303.65|16183.65|16303.47|16183.47|16303.65|16183.65|16302.94|16182.94|8
1623650570000|2021-06-14 06:02:50|16303.19|16183.19|16304.04|16184.04|16304.09|16184.09|16303.19|16183.19|8
1623650580000|2021-06-14 06:03:00|16303.47|16183.47|16307.55|16187.55|16307.63|16187.63|16303.47|16183.47|10
1623650590000|2021-06-14 06:03:10|16306.51|16186.51|16309.15|16189.15|16309.23|16189.23|16306.51|16186.51|10
1623650600000|2021-06-14 06:03:20|16309.12|16189.12|16306.98|16186.98|16309.12|16189.12|16306.98|16186.98|10
1623650610000|2021-06-14 06:03:30|16307.38|16187.38|16307.23|16187.23|16307.71|16187.71|16307.1|16187.1|10
1623650620000|2021-06-14 06:03:40|16307.78|16187.78|16311.85|16191.85|16311.85|16191.85|16307.78|16187.78|10
1623650630000|2021-06-14 06:03:50|16311.91|16191.91|16315.69|16195.69|16315.69|16195.69|16311.91|16191.91|10
1623650640000|2021-06-14 06:04:00|16314.81|16194.81|16316.48|16196.48|16316.63|16196.63|16314.81|16194.81|9
1623650650000|2021-06-14 06:04:10|16316.5|16196.5|16317.53|16197.53|16317.53|16197.53|16316.5|16196.5|9
1623650660000|2021-06-14 06:04:20|16318.18|16198.18|16319.62|16199.62|16319.62|16199.62|16318.18|16198.18|9
1623650670000|2021-06-14 06:04:30|16319.71|16199.71|16320.98|16200.98|16321.62|16201.62|16319.71|16199.71|10
1623650680000|2021-06-14 06:04:40|16320.2|16200.2|16319.59|16199.59|16320.2|16200.2|16318.46|16198.46|10
1623650690000|2021-06-14 06:04:50|16319.53|16199.53|16319.51|16199.51|16319.96|16199.96|16319.1|16199.1|9
1623650700000|2021-06-14 06:05:00|16319.46|16199.46|16317.86|16197.86|16319.46|16199.46|16317.86|16197.86|10
1623650710000|2021-06-14 06:05:10|16316.76|16196.76|16315.67|16195.67|16316.76|16196.76|16315.36|16195.36|10
1623650720000|2021-06-14 06:05:20|16315.81|16195.81|16317.77|16197.77|16317.77|16197.77|16315.81|16195.81|10
1623650730000|2021-06-14 06:05:30|16317.76|16197.76|16318.23|16198.23|16318.23|16198.23|16317.76|16197.76|7
1623650740000|2021-06-14 06:05:40|16318.27|16198.27|16321.68|16201.68|16321.68|16201.68|16318.27|16198.27|10
1623650750000|2021-06-14 06:05:50|16322.29|16202.29|16325.45|16205.45|16325.45|16205.45|16322.29|16202.29|10
1623650760000|2021-06-14 06:06:00|16325.39|16205.39|16327.07|16207.07|16328.08|16208.08|16325.39|16205.39|10
1623650770000|2021-06-14 06:06:10|16326.92|16206.92|16333.5|16213.5|16333.5|16213.5|16326.72|16206.72|10
1623650780000|2021-06-14 06:06:20|16333.59|16213.59|16336.53|16216.53|16336.61|16216.61|16333.52|16213.52|10
1623650790000|2021-06-14 06:06:30|16336.87|16216.87|16337.94|16217.94|16338.72|16218.72|16336.75|16216.75|8
1623650800000|2021-06-14 06:06:40|16338.03|16218.03|16339.55|16219.55|16339.71|16219.71|16338.01|16218.01|10
1623650810000|2021-06-14 06:06:50|16339.59|16219.59|16341.9|16221.9|16341.99|16221.99|16339.59|16219.59|10
1623650820000|2021-06-14 06:07:00|16342.11|16222.11|16343.59|16223.59|16343.92|16223.92|16342.11|16222.11|10
1623650830000|2021-06-14 06:07:10|16343.26|16223.26|16341.25|16221.25|16343.26|16223.26|16340.76|16220.76|9
1623650840000|2021-06-14 06:07:20|16340.68|16220.68|16341.08|16221.08|16341.08|16221.08|16339.4|16219.4|10
1623650850000|2021-06-14 06:07:30|16340.98|16220.98|16342.96|16222.96|16342.96|16222.96|16340.98|16220.98|10
1623650860000|2021-06-14 06:07:40|16343.04|16223.04|16342.61|16222.61|16343.46|16223.46|16342.46|16222.46|10
1623650870000|2021-06-14 06:07:50|16342.5|16222.5|16340.62|16220.62|16342.5|16222.5|16340.62|16220.62|9
1623650880000|2021-06-14 06:08:00|16339.84|16219.84|16339.31|16219.31|16339.84|16219.84|16338.18|16218.18|10
1623650890000|2021-06-14 06:08:10|16339.32|16219.32|16338.89|16218.89|16340.02|16220.02|16338.89|16218.89|10
1623650900000|2021-06-14 06:08:20|16339.09|16219.09|16337.77|16217.77|16339.09|16219.09|16337.67|16217.67|8
1623650910000|2021-06-14 06:08:30|16336.18|16216.18|16333.28|16213.28|16336.18|16216.18|16333.14|16213.14|10
1623650920000|2021-06-14 06:08:40|16333.29|16213.29|16331.62|16211.62|16333.29|16213.29|16331.62|16211.62|10
1623650930000|2021-06-14 06:08:50|16331.67|16211.67|16329.64|16209.64|16331.67|16211.67|16329.5|16209.5|10
1623650940000|2021-06-14 06:09:00|16329.57|16209.57|16328.3|16208.3|16329.75|16209.75|16328.3|16208.3|10
1623650950000|2021-06-14 06:09:10|16328.27|16208.27|16327.31|16207.31|16328.27|16208.27|16327.31|16207.31|8
1623650960000|2021-06-14 06:09:20|16327.4|16207.4|16327.69|16207.69|16327.69|16207.69|16327.13|16207.13|10
1623650970000|2021-06-14 06:09:30|16327.76|16207.76|16326.56|16206.56|16327.76|16207.76|16326.56|16206.56|10
1623650980000|2021-06-14 06:09:40|16326.19|16206.19|16328.76|16208.76|16328.76|16208.76|16326.19|16206.19|9
1623650990000|2021-06-14 06:09:50|16328.92|16208.92|16328.51|16208.51|16328.98|16208.98|16328.49|16208.49|7
1623651000000|2021-06-14 06:10:00|16328.57|16208.57|16327.39|16207.39|16328.57|16208.57|16327.39|16207.39|9
1623651010000|2021-06-14 06:10:10|16326.49|16206.49|16324.4|16204.4|16326.49|16206.49|16324.4|16204.4|10
1623651020000|2021-06-14 06:10:20|16324.22|16204.22|16319.15|16199.15|16324.22|16204.22|16319.15|16199.15|10
1623651030000|2021-06-14 06:10:30|16319.05|16199.05|16318.02|16198.02|16319.32|16199.32|16318.02|16198.02|9
1623651040000|2021-06-14 06:10:40|16317.78|16197.78|16316.36|16196.36|16317.78|16197.78|16316.36|16196.36|8
1623651050000|2021-06-14 06:10:50|16314.76|16194.76|16313.83|16193.83|16314.76|16194.76|16313.7|16193.7|9
1623651060000|2021-06-14 06:11:00|16312.94|16192.94|16309.49|16189.49|16312.94|16192.94|16309.49|16189.49|9
1623651070000|2021-06-14 06:11:10|16309.46|16189.46|16311.82|16191.82|16311.82|16191.82|16309.46|16189.46|9
1623651080000|2021-06-14 06:11:20|16311.8|16191.8|16312.26|16192.26|16312.4|16192.4|16311.8|16191.8|9
1623651090000|2021-06-14 06:11:30|16312.06|16192.06|16313.99|16193.99|16313.99|16193.99|16312.06|16192.06|8
1623651100000|2021-06-14 06:11:40|16314.38|16194.38|16314.66|16194.66|16315.64|16195.64|16314.38|16194.38|9
1623651110000|2021-06-14 06:11:50|16314.71|16194.71|16311.26|16191.26|16314.71|16194.71|16311.04|16191.04|9
1623651120000|2021-06-14 06:12:00|16311.05|16191.05|16311|16191|16311.31|16191.31|16310.53|16190.53|10
1623651130000|2021-06-14 06:12:10|16311.48|16191.48|16311.66|16191.66|16312.21|16192.21|16311.48|16191.48|10
1623651140000|2021-06-14 06:12:20|16311.62|16191.62|16311.68|16191.68|16311.71|16191.71|16311.49|16191.49|10
1623651150000|2021-06-14 06:12:30|16311.55|16191.55|16310.31|16190.31|16311.55|16191.55|16310.31|16190.31|10
1623651160000|2021-06-14 06:12:40|16309.19|16189.19|16305.44|16185.44|16309.19|16189.19|16305.44|16185.44|10
1623651170000|2021-06-14 06:12:50|16304.14|16184.14|16304.01|16184.01|16305.03|16185.03|16303.44|16183.44|10
1623651180000|2021-06-14 06:13:00|16303.91|16183.91|16304.34|16184.34|16305.09|16185.09|16303.91|16183.91|10
1623651190000|2021-06-14 06:13:10|16304.69|16184.69|16300.91|16180.91|16304.69|16184.69|16300.91|16180.91|10
1623651200000|2021-06-14 06:13:20|16300.72|16180.72|16298.2|16178.2|16300.72|16180.72|16298.2|16178.2|10
1623651210000|2021-06-14 06:13:30|16297.85|16177.85|16295.64|16175.64|16297.85|16177.85|16295.64|16175.64|10
1623651220000|2021-06-14 06:13:40|16294.91|16174.91|16294.27|16174.27|16295.22|16175.22|16294.07|16174.07|10
1623651230000|2021-06-14 06:13:50|16293.49|16173.49|16276.82|16156.82|16293.49|16173.49|16276.82|16156.82|10
1623651240000|2021-06-14 06:14:00|16276.84|16156.84|16271.55|16151.55|16276.84|16156.84|16271.55|16151.55|10
1623651250000|2021-06-14 06:14:10|16271.58|16151.58|16264.58|16144.58|16271.58|16151.58|16263.44|16143.44|10
1623651260000|2021-06-14 06:14:20|16265.59|16145.59|16264.85|16144.85|16265.67|16145.67|16261.71|16141.71|10
1623651270000|2021-06-14 06:14:30|16264.47|16144.47|16263.09|16143.09|16264.47|16144.47|16263.02|16143.02|8
1623651280000|2021-06-14 06:14:40|16262.94|16142.94|16259.88|16139.88|16262.94|16142.94|16259.6|16139.6|10
1623651290000|2021-06-14 06:14:50|16259.33|16139.33|16253.89|16133.89|16259.33|16139.33|16253.89|16133.89|10
1623651300000|2021-06-14 06:15:00|16254.21|16134.21|16250.08|16130.08|16254.21|16134.21|16249.17|16129.17|10
1623651310000|2021-06-14 06:15:10|16249.92|16129.92|16246.97|16126.97|16250.45|16130.45|16246.97|16126.97|10
1623651320000|2021-06-14 06:15:20|16247.12|16127.12|16248.23|16128.23|16248.23|16128.23|16245.28|16125.28|10
1623651330000|2021-06-14 06:15:30|16249.11|16129.11|16255.44|16135.44|16255.44|16135.44|16249.11|16129.11|10
1623651340000|2021-06-14 06:15:40|16255.47|16135.47|16254.92|16134.92|16256.13|16136.13|16254.6|16134.6|10
1623651350000|2021-06-14 06:15:50|16254.54|16134.54|16252.84|16132.84|16254.54|16134.54|16252.6|16132.6|10
1623651360000|2021-06-14 06:16:00|16253.19|16133.19|16247.52|16127.52|16253.73|16133.73|16247.52|16127.52|10
1623651370000|2021-06-14 06:16:10|16247.76|16127.76|16240.12|16120.12|16247.76|16127.76|16240.12|16120.12|10
1623651380000|2021-06-14 06:16:20|16239.93|16119.93|16236.01|16116.01|16239.93|16119.93|16236.01|16116.01|10
1623651390000|2021-06-14 06:16:30|16235.1|16115.1|16242.2|16122.2|16242.2|16122.2|16235.1|16115.1|9
1623651400000|2021-06-14 06:16:40|16242.42|16122.42|16249.18|16129.18|16249.18|16129.18|16242.42|16122.42|10
1623651410000|2021-06-14 06:16:50|16249.01|16129.01|16254.89|16134.89|16255.01|16135.01|16248.44|16128.44|10
1623651420000|2021-06-14 06:17:00|16256.03|16136.03|16260.84|16140.84|16260.85|16140.85|16256.03|16136.03|10
1623651430000|2021-06-14 06:17:10|16261.09|16141.09|16264.6|16144.6|16264.7|16144.7|16261.09|16141.09|10
1623651440000|2021-06-14 06:17:20|16264.95|16144.95|16269.57|16149.57|16269.57|16149.57|16264.88|16144.88|10
1623651450000|2021-06-14 06:17:30|16270.11|16150.11|16271.62|16151.62|16271.68|16151.68|16270.05|16150.05|10
1623651460000|2021-06-14 06:17:40|16271.93|16151.93|16272.2|16152.2|16272.64|16152.64|16271.56|16151.56|10
1623651470000|2021-06-14 06:17:50|16272.29|16152.29|16273.73|16153.73|16273.73|16153.73|16271.85|16151.85|10
1623651480000|2021-06-14 06:18:00|16273.51|16153.51|16273.05|16153.05|16274.93|16154.93|16273.05|16153.05|9
1623651490000|2021-06-14 06:18:10|16272.91|16152.91|16273.42|16153.42|16273.42|16153.42|16272.62|16152.62|10
1623651500000|2021-06-14 06:18:20|16273.21|16153.21|16274.06|16154.06|16274.43|16154.43|16273.21|16153.21|10
1623651510000|2021-06-14 06:18:30|16274.37|16154.37|16275.71|16155.71|16275.71|16155.71|16274.09|16154.09|10
1623651520000|2021-06-14 06:18:40|16275.81|16155.81|16275.45|16155.45|16276.29|16156.29|16275.35|16155.35|10
1623651530000|2021-06-14 06:18:50|16275.74|16155.74|16277.86|16157.86|16277.86|16157.86|16275.34|16155.34|10
1623651540000|2021-06-14 06:19:00|16278.14|16158.14|16282.53|16162.53|16282.53|16162.53|16278.14|16158.14|10
1623651550000|2021-06-14 06:19:10|16283.11|16163.11|16282.93|16162.93|16283.98|16163.98|16282.74|16162.74|10
1623651560000|2021-06-14 06:19:20|16282.91|16162.91|16283.36|16163.36|16283.36|16163.36|16281.68|16161.68|10
1623651570000|2021-06-14 06:19:30|16283.29|16163.29|16283.11|16163.11|16283.38|16163.38|16282.77|16162.77|9
1623651580000|2021-06-14 06:19:40|16283.95|16163.95|16287.17|16167.17|16287.17|16167.17|16283.95|16163.95|10
1623651590000|2021-06-14 06:19:50|16287.12|16167.12|16287.85|16167.85|16287.85|16167.85|16286.63|16166.63|9
1623651600000|2021-06-14 06:20:00|16287.78|16167.78|16288.64|16168.64|16289.08|16169.08|16287.78|16167.78|10
1623651610000|2021-06-14 06:20:10|16288.54|16168.54|16288.64|16168.64|16289.93|16169.93|16288.25|16168.25|10
1623651620000|2021-06-14 06:20:20|16288.52|16168.52|16291.55|16171.55|16291.59|16171.59|16288.4|16168.4|9
1623651630000|2021-06-14 06:20:30|16291.6|16171.6|16293.9|16173.9|16294.02|16174.02|16291.57|16171.57|10
1623651640000|2021-06-14 06:20:40|16293.94|16173.94|16294.72|16174.72|16294.72|16174.72|16292.39|16172.39|10
1623651650000|2021-06-14 06:20:50|16294.65|16174.65|16294.65|16174.65|16294.65|16174.65|16294.65|16174.65|1
1623651660000|2021-06-14 06:21:00|16298.31|16178.31|16299.97|16179.97|16300.12|16180.12|16298.31|16178.31|10
1623651670000|2021-06-14 06:21:10|16299.96|16179.96|16298.93|16178.93|16299.96|16179.96|16297.37|16177.37|10
1623651680000|2021-06-14 06:21:20|16298.45|16178.45|16300.48|16180.48|16300.48|16180.48|16298.45|16178.45|10
1623651690000|2021-06-14 06:21:30|16300.59|16180.59|16303.31|16183.31|16303.31|16183.31|16300.59|16180.59|10
1623651700000|2021-06-14 06:21:40|16303.64|16183.64|16304.8|16184.8|16304.8|16184.8|16303.64|16183.64|10
1623651710000|2021-06-14 06:21:50|16304.35|16184.35|16305.54|16185.54|16305.77|16185.77|16304.31|16184.31|10
1623651720000|2021-06-14 06:22:00|16305.43|16185.43|16304.9|16184.9|16305.77|16185.77|16304.85|16184.85|10
1623651730000|2021-06-14 06:22:10|16304.75|16184.75|16304.81|16184.81|16304.81|16184.81|16304.1|16184.1|9
1623651740000|2021-06-14 06:22:20|16304.6|16184.6|16305.07|16185.07|16305.12|16185.12|16304.38|16184.38|9
1623651750000|2021-06-14 06:22:30|16305.68|16185.68|16305.9|16185.9|16307.18|16187.18|16305.68|16185.68|9
1623651760000|2021-06-14 06:22:40|16306.11|16186.11|16305.95|16185.95|16306.25|16186.25|16305.95|16185.95|10
1623651770000|2021-06-14 06:22:50|16305.62|16185.62|16304.75|16184.75|16305.99|16185.99|16304.41|16184.41|10
1623651780000|2021-06-14 06:23:00|16304.77|16184.77|16304.21|16184.21|16305.02|16185.02|16304.21|16184.21|10
1623651790000|2021-06-14 06:23:10|16303.97|16183.97|16302.81|16182.81|16303.97|16183.97|16302.81|16182.81|10
1623651800000|2021-06-14 06:23:20|16302.74|16182.74|16303.01|16183.01|16303.01|16183.01|16302.42|16182.42|10
1623651810000|2021-06-14 06:23:30|16302.77|16182.77|16303.49|16183.49|16303.85|16183.85|16302.77|16182.77|10
1623651820000|2021-06-14 06:23:40|16303.02|16183.02|16301.18|16181.18|16303.02|16183.02|16301.18|16181.18|10
1623651830000|2021-06-14 06:23:50|16301|16181|16297.75|16177.75|16301.67|16181.67|16297.75|16177.75|10
1623651840000|2021-06-14 06:24:00|16297.39|16177.39|16295.3|16175.3|16297.39|16177.39|16294.85|16174.85|9
1623651850000|2021-06-14 06:24:10|16295.22|16175.22|16292.4|16172.4|16295.36|16175.36|16292.31|16172.31|10
1623651860000|2021-06-14 06:24:20|16292.43|16172.43|16290.28|16170.28|16292.61|16172.61|16290.28|16170.28|10
1623651870000|2021-06-14 06:24:30|16289.83|16169.83|16288.01|16168.01|16289.83|16169.83|16287.58|16167.58|8
1623651880000|2021-06-14 06:24:40|16288.25|16168.25|16288.26|16168.26|16289.09|16169.09|16288.14|16168.14|10
1623651890000|2021-06-14 06:24:50|16288.92|16168.92|16290.21|16170.21|16290.21|16170.21|16288.35|16168.35|10
1623651900000|2021-06-14 06:25:00|16290.51|16170.51|16290.01|16170.01|16290.51|16170.51|16289.82|16169.82|9
1623651910000|2021-06-14 06:25:10|16290.23|16170.23|16286.88|16166.88|16290.23|16170.23|16286.88|16166.88|10
1623651920000|2021-06-14 06:25:20|16286.75|16166.75|16281.67|16161.67|16286.75|16166.75|16281.67|16161.67|10
1623651930000|2021-06-14 06:25:30|16280.92|16160.92|16277.19|16157.19|16280.92|16160.92|16277.19|16157.19|10
1623651940000|2021-06-14 06:25:40|16276.93|16156.93|16274.27|16154.27|16276.93|16156.93|16274.27|16154.27|8
1623651950000|2021-06-14 06:25:50|16274.32|16154.32|16275.09|16155.09|16275.09|16155.09|16273.88|16153.88|10
1623651960000|2021-06-14 06:26:00|16275.12|16155.12|16275.8|16155.8|16276.96|16156.96|16274.82|16154.82|10
1623651970000|2021-06-14 06:26:10|16276.1|16156.1|16275.12|16155.12|16276.57|16156.57|16274.89|16154.89|10
1623651980000|2021-06-14 06:26:20|16275.1|16155.1|16276.9|16156.9|16276.9|16156.9|16275.1|16155.1|10
1623651990000|2021-06-14 06:26:30|16277.02|16157.02|16275.67|16155.67|16277.02|16157.02|16275.31|16155.31|8
1623652000000|2021-06-14 06:26:40|16274.77|16154.77|16273.3|16153.3|16274.92|16154.92|16273.3|16153.3|10
1623652010000|2021-06-14 06:26:50|16273.07|16153.07|16270.11|16150.11|16273.07|16153.07|16270.11|16150.11|10
1623652020000|2021-06-14 06:27:00|16270.08|16150.08|16269.45|16149.45|16270.08|16150.08|16269.3|16149.3|9
1623652030000|2021-06-14 06:27:10|16269.28|16149.28|16267.09|16147.09|16269.31|16149.31|16267.09|16147.09|9
1623652040000|2021-06-14 06:27:20|16266.86|16146.86|16263.64|16143.64|16267.38|16147.38|16263.27|16143.27|10
1623652050000|2021-06-14 06:27:30|16263.2|16143.2|16262.83|16142.83|16263.2|16143.2|16262.42|16142.42|10
1623652060000|2021-06-14 06:27:40|16262.35|16142.35|16262.28|16142.28|16262.73|16142.73|16262.17|16142.17|9
1623652070000|2021-06-14 06:27:50|16262.03|16142.03|16262.34|16142.34|16262.53|16142.53|16261.84|16141.84|10
1623652080000|2021-06-14 06:28:00|16262.38|16142.38|16262.23|16142.23|16262.68|16142.68|16262.23|16142.23|10
1623652090000|2021-06-14 06:28:10|16262.41|16142.41|16263.18|16143.18|16263.18|16143.18|16261.72|16141.72|10
1623652100000|2021-06-14 06:28:20|16263.62|16143.62|16263.3|16143.3|16263.89|16143.89|16263.3|16143.3|8
1623652110000|2021-06-14 06:28:30|16263.34|16143.34|16261.54|16141.54|16263.34|16143.34|16261.54|16141.54|10
1623652120000|2021-06-14 06:28:40|16261.65|16141.65|16262|16142|16262.01|16142.01|16261.19|16141.19|10
1623652130000|2021-06-14 06:28:50|16262.25|16142.25|16264.35|16144.35|16264.35|16144.35|16262.25|16142.25|10
1623652140000|2021-06-14 06:29:00|16264.7|16144.7|16266.24|16146.24|16266.24|16146.24|16264.7|16144.7|9
1623652150000|2021-06-14 06:29:10|16266.31|16146.31|16270.61|16150.61|16270.61|16150.61|16266.31|16146.31|10
1623652160000|2021-06-14 06:29:20|16270.83|16150.83|16270.73|16150.73|16271.31|16151.31|16270.65|16150.65|10
1623652170000|2021-06-14 06:29:30|16270.45|16150.45|16269.15|16149.15|16270.45|16150.45|16269.15|16149.15|10
1623652180000|2021-06-14 06:29:40|16269.01|16149.01|16266.17|16146.17|16269.01|16149.01|16266.15|16146.15|9
1623652190000|2021-06-14 06:29:50|16266.24|16146.24|16265.91|16145.91|16266.24|16146.24|16265.3|16145.3|10
1623652200000|2021-06-14 06:30:00|16265.96|16145.96|16262.42|16142.42|16266.2|16146.2|16262.42|16142.42|10
1623652210000|2021-06-14 06:30:10|16262.3|16142.3|16260.58|16140.58|16262.67|16142.67|16260.49|16140.49|10
1623652220000|2021-06-14 06:30:20|16260.1|16140.1|16259.54|16139.54|16260.25|16140.25|16259.54|16139.54|10
1623652230000|2021-06-14 06:30:30|16259.64|16139.64|16256.72|16136.72|16259.64|16139.64|16256.1|16136.1|10
1623652240000|2021-06-14 06:30:40|16256.29|16136.29|16256.52|16136.52|16256.69|16136.69|16255.79|16135.79|10
1623652250000|2021-06-14 06:30:50|16256.57|16136.57|16255.96|16135.96|16256.6|16136.6|16255.96|16135.96|10
1623652260000|2021-06-14 06:31:00|16255.34|16135.34|16254.44|16134.44|16255.67|16135.67|16254.17|16134.17|8
1623652270000|2021-06-14 06:31:10|16254.38|16134.38|16252.17|16132.17|16254.38|16134.38|16251.76|16131.76|10
1623652280000|2021-06-14 06:31:20|16252.43|16132.43|16249.47|16129.47|16252.56|16132.56|16249.47|16129.47|10
1623652290000|2021-06-14 06:31:30|16249.45|16129.45|16248.98|16128.98|16249.55|16129.55|16248.98|16128.98|10
1623652300000|2021-06-14 06:31:40|16248.77|16128.77|16247.53|16127.53|16249.01|16129.01|16247.43|16127.43|10
1623652310000|2021-06-14 06:31:50|16247.85|16127.85|16247.44|16127.44|16247.85|16127.85|16247.44|16127.44|10
1623652320000|2021-06-14 06:32:00|16247.45|16127.45|16242.34|16122.34|16247.45|16127.45|16242.1|16122.1|10
1623652330000|2021-06-14 06:32:10|16242.59|16122.59|16237.18|16117.18|16243.03|16123.03|16237.18|16117.18|10
1623652340000|2021-06-14 06:32:20|16237.43|16117.43|16232.77|16112.77|16237.43|16117.43|16232.67|16112.67|10
1623652350000|2021-06-14 06:32:30|16232|16112|16232.14|16112.14|16232.14|16112.14|16231.25|16111.25|10
1623652360000|2021-06-14 06:32:40|16232.32|16112.32|16234.81|16114.81|16234.81|16114.81|16232.32|16112.32|10
1623652370000|2021-06-14 06:32:50|16235.88|16115.88|16237.1|16117.1|16238.17|16118.17|16235.88|16115.88|10
1623652380000|2021-06-14 06:33:00|16237.09|16117.09|16235.45|16115.45|16237.63|16117.63|16235.45|16115.45|10
1623652390000|2021-06-14 06:33:10|16234.76|16114.76|16231.58|16111.58|16234.76|16114.76|16231.58|16111.58|10
1623652400000|2021-06-14 06:33:20|16231.24|16111.24|16230.54|16110.54|16231.37|16111.37|16230.54|16110.54|10
1623652410000|2021-06-14 06:33:30|16230.6|16110.6|16229.64|16109.64|16230.6|16110.6|16229.64|16109.64|10
1623652420000|2021-06-14 06:33:40|16230.04|16110.04|16231.12|16111.12|16231.33|16111.33|16230.04|16110.04|10
1623652430000|2021-06-14 06:33:50|16231.15|16111.15|16233.71|16113.71|16233.71|16113.71|16230.84|16110.84|10
1623652440000|2021-06-14 06:34:00|16234.42|16114.42|16237.85|16117.85|16237.85|16117.85|16234.42|16114.42|10
1623652450000|2021-06-14 06:34:10|16237.54|16117.54|16237.11|16117.11|16237.96|16117.96|16237.11|16117.11|10
1623652460000|2021-06-14 06:34:20|16237.15|16117.15|16234.59|16114.59|16237.15|16117.15|16234.59|16114.59|9
1623652470000|2021-06-14 06:34:30|16234.71|16114.71|16234.55|16114.55|16234.95|16114.95|16234.23|16114.23|10
1623652480000|2021-06-14 06:34:40|16234.78|16114.78|16236.99|16116.99|16236.99|16116.99|16234.78|16114.78|10
1623652490000|2021-06-14 06:34:50|16236.93|16116.93|16236.37|16116.37|16236.93|16116.93|16235.95|16115.95|10
1623652500000|2021-06-14 06:35:00|16237.34|16117.34|16239.92|16119.92|16239.92|16119.92|16237.34|16117.34|9
1623652510000|2021-06-14 06:35:10|16240.4|16120.4|16242.13|16122.13|16242.13|16122.13|16240.4|16120.4|9
1623652520000|2021-06-14 06:35:20|16241.71|16121.71|16243.6|16123.6|16243.97|16123.97|16241.71|16121.71|10
1623652530000|2021-06-14 06:35:30|16243.56|16123.56|16243.26|16123.26|16243.56|16123.56|16242.64|16122.64|10
1623652540000|2021-06-14 06:35:40|16243.56|16123.56|16242.99|16122.99|16243.56|16123.56|16242.65|16122.65|10
1623652550000|2021-06-14 06:35:50|16243.2|16123.2|16245.58|16125.58|16245.58|16125.58|16243.08|16123.08|9
1623652560000|2021-06-14 06:36:00|16245.84|16125.84|16246.14|16126.14|16246.32|16126.32|16245.81|16125.81|9
1623652570000|2021-06-14 06:36:10|16246.54|16126.54|16249.13|16129.13|16249.15|16129.15|16246.54|16126.54|10
1623652580000|2021-06-14 06:36:20|16249.1|16129.1|16248.09|16128.09|16250.23|16130.23|16248.09|16128.09|9
1623652590000|2021-06-14 06:36:30|16248.13|16128.13|16247.91|16127.91|16248.13|16128.13|16247.54|16127.54|9
1623652600000|2021-06-14 06:36:40|16247.74|16127.74|16246.46|16126.46|16247.74|16127.74|16246.46|16126.46|10
1623652610000|2021-06-14 06:36:50|16246.44|16126.44|16245.26|16125.26|16246.75|16126.75|16245.26|16125.26|9
1623652620000|2021-06-14 06:37:00|16244.49|16124.49|16242.82|16122.82|16244.49|16124.49|16241.99|16121.99|10
1623652630000|2021-06-14 06:37:10|16242.68|16122.68|16245.04|16125.04|16245.04|16125.04|16242.68|16122.68|10
1623652640000|2021-06-14 06:37:20|16245.03|16125.03|16244.62|16124.62|16245.36|16125.36|16244.62|16124.62|10
1623652650000|2021-06-14 06:37:30|16244.35|16124.35|16243.71|16123.71|16244.35|16124.35|16243.25|16123.25|10
1623652660000|2021-06-14 06:37:40|16244.13|16124.13|16245.67|16125.67|16245.67|16125.67|16244.07|16124.07|10
1623652670000|2021-06-14 06:37:50|16245.98|16125.98|16244.84|16124.84|16247.36|16127.36|16244.84|16124.84|10
1623652680000|2021-06-14 06:38:00|16244.01|16124.01|16245.83|16125.83|16245.83|16125.83|16243.58|16123.58|10
1623652690000|2021-06-14 06:38:10|16246.65|16126.65|16251.37|16131.37|16251.37|16131.37|16246.65|16126.65|10
1623652700000|2021-06-14 06:38:20|16252.09|16132.09|16251.16|16131.16|16252.15|16132.15|16251.16|16131.16|10
1623652710000|2021-06-14 06:38:30|16251.18|16131.18|16250.25|16130.25|16251.18|16131.18|16250.21|16130.21|10
1623652720000|2021-06-14 06:38:40|16250.03|16130.03|16250.1|16130.1|16250.41|16130.41|16250.01|16130.01|10
1623652730000|2021-06-14 06:38:50|16249.74|16129.74|16249.71|16129.71|16250.35|16130.35|16249.46|16129.46|10
1623652740000|2021-06-14 06:39:00|16249.87|16129.87|16248.69|16128.69|16249.93|16129.93|16248.22|16128.22|10
1623652750000|2021-06-14 06:39:10|16249|16129|16250.33|16130.33|16250.33|16130.33|16248.19|16128.19|10
1623652760000|2021-06-14 06:39:20|16250.52|16130.52|16250.6|16130.6|16250.8|16130.8|16250.33|16130.33|10
1623652770000|2021-06-14 06:39:30|16251.35|16131.35|16253.78|16133.78|16253.78|16133.78|16251.35|16131.35|10
1623652780000|2021-06-14 06:39:40|16254.03|16134.03|16254.38|16134.38|16254.46|16134.46|16254.03|16134.03|9
1623652790000|2021-06-14 06:39:50|16254.48|16134.48|16255.08|16135.08|16255.77|16135.77|16253.88|16133.88|10
1623652800000|2021-06-14 06:40:00|16254.74|16134.74|16254.56|16134.56|16255.04|16135.04|16254.56|16134.56|10
1623652810000|2021-06-14 06:40:10|16254.68|16134.68|16251.33|16131.33|16254.68|16134.68|16251.33|16131.33|10
1623652820000|2021-06-14 06:40:20|16251.88|16131.88|16255.09|16135.09|16255.09|16135.09|16251.88|16131.88|10
1623652830000|2021-06-14 06:40:30|16255.25|16135.25|16256.71|16136.71|16256.71|16136.71|16255.03|16135.03|10
1623652840000|2021-06-14 06:40:40|16257.05|16137.05|16260.55|16140.55|16260.55|16140.55|16257.05|16137.05|9
1623652850000|2021-06-14 06:40:50|16260.39|16140.39|16259.28|16139.28|16260.44|16140.44|16258.7|16138.7|10
1623652860000|2021-06-14 06:41:00|16260.16|16140.16|16258.7|16138.7|16260.2|16140.2|16258.7|16138.7|10
1623652870000|2021-06-14 06:41:10|16258.89|16138.89|16259.26|16139.26|16259.69|16139.69|16258.72|16138.72|10
1623652880000|2021-06-14 06:41:20|16259.64|16139.64|16259.54|16139.54|16260.46|16140.46|16259.09|16139.09|10
1623652890000|2021-06-14 06:41:30|16259.63|16139.63|16260.67|16140.67|16260.93|16140.93|16259.63|16139.63|10
1623652900000|2021-06-14 06:41:40|16260.54|16140.54|16257.88|16137.88|16260.54|16140.54|16257.88|16137.88|10
1623652910000|2021-06-14 06:41:50|16257.86|16137.86|16257.16|16137.16|16257.86|16137.86|16256.79|16136.79|8
1623652920000|2021-06-14 06:42:00|16257.22|16137.22|16253.73|16133.73|16257.22|16137.22|16253.62|16133.62|9
1623652930000|2021-06-14 06:42:10|16253.72|16133.72|16255.56|16135.56|16255.56|16135.56|16253.72|16133.72|10
1623652940000|2021-06-14 06:42:20|16255.65|16135.65|16254.71|16134.71|16255.86|16135.86|16254.71|16134.71|10
1623652950000|2021-06-14 06:42:30|16254.43|16134.43|16254.74|16134.74|16254.74|16134.74|16254.22|16134.22|10
1623652960000|2021-06-14 06:42:40|16254.63|16134.63|16253.62|16133.62|16254.67|16134.67|16253.62|16133.62|10
1623652970000|2021-06-14 06:42:50|16253.3|16133.3|16253.91|16133.91|16253.91|16133.91|16253.09|16133.09|9
1623652980000|2021-06-14 06:43:00|16253.51|16133.51|16252.54|16132.54|16253.55|16133.55|16252.42|16132.42|10
1623652990000|2021-06-14 06:43:10|16252.59|16132.59|16252.37|16132.37|16252.59|16132.59|16252.36|16132.36|9
1623653000000|2021-06-14 06:43:20|16252.66|16132.66|16256.05|16136.05|16256.05|16136.05|16252.66|16132.66|10
1623653010000|2021-06-14 06:43:30|16256.14|16136.14|16256.67|16136.67|16257.02|16137.02|16255.95|16135.95|10
1623653020000|2021-06-14 06:43:40|16256.82|16136.82|16255.29|16135.29|16256.82|16136.82|16255.29|16135.29|9
1623653030000|2021-06-14 06:43:50|16255.2|16135.2|16255.7|16135.7|16255.87|16135.87|16255.2|16135.2|10
1623653040000|2021-06-14 06:44:00|16255.74|16135.74|16255.08|16135.08|16255.77|16135.77|16255.08|16135.08|9
1623653050000|2021-06-14 06:44:10|16255.56|16135.56|16253.99|16133.99|16255.7|16135.7|16253.86|16133.86|10
1623653060000|2021-06-14 06:44:20|16253.84|16133.84|16253.05|16133.05|16253.84|16133.84|16253.05|16133.05|10
1623653070000|2021-06-14 06:44:30|16253.08|16133.08|16252.6|16132.6|16253.17|16133.17|16252.6|16132.6|10
1623653080000|2021-06-14 06:44:40|16252.55|16132.55|16250.8|16130.8|16252.55|16132.55|16250.8|16130.8|10
1623653090000|2021-06-14 06:44:50|16250.62|16130.62|16250.47|16130.47|16250.79|16130.79|16250.25|16130.25|10
1623653100000|2021-06-14 06:45:00|16250.24|16130.24|16249.3|16129.3|16250.24|16130.24|16249.3|16129.3|10
1623653110000|2021-06-14 06:45:10|16249.22|16129.22|16247.94|16127.94|16249.3|16129.3|16247.94|16127.94|9
1623653120000|2021-06-14 06:45:20|16247.81|16127.81|16243.1|16123.1|16247.81|16127.81|16243.1|16123.1|10
1623653130000|2021-06-14 06:45:30|16242.78|16122.78|16243.22|16123.22|16243.22|16123.22|16241.97|16121.97|10
1623653140000|2021-06-14 06:45:40|16242.72|16122.72|16242.49|16122.49|16243.25|16123.25|16242.49|16122.49|10
1623653150000|2021-06-14 06:45:50|16242.45|16122.45|16240.64|16120.64|16242.45|16122.45|16240.64|16120.64|10
1623653160000|2021-06-14 06:46:00|16240.74|16120.74|16244.49|16124.49|16244.49|16124.49|16240.61|16120.61|10
1623653170000|2021-06-14 06:46:10|16244.56|16124.56|16247.14|16127.14|16247.14|16127.14|16244.56|16124.56|10
1623653180000|2021-06-14 06:46:20|16247.59|16127.59|16249.7|16129.7|16249.73|16129.73|16247.59|16127.59|8
1623653190000|2021-06-14 06:46:30|16249.58|16129.58|16250.39|16130.39|16250.39|16130.39|16249.58|16129.58|9
1623653200000|2021-06-14 06:46:40|16250.3|16130.3|16249.97|16129.97|16250.3|16130.3|16249.9|16129.9|7
1623653210000|2021-06-14 06:46:50|16250.03|16130.03|16251.08|16131.08|16251.17|16131.17|16250.03|16130.03|9
1623653220000|2021-06-14 06:47:00|16251.49|16131.49|16251.08|16131.08|16252.24|16132.24|16250.9|16130.9|9
1623653230000|2021-06-14 06:47:10|16250.43|16130.43|16247.43|16127.43|16250.43|16130.43|16247.43|16127.43|10
1623653240000|2021-06-14 06:47:20|16247.08|16127.08|16242.99|16122.99|16247.08|16127.08|16242.99|16122.99|10
1623653250000|2021-06-14 06:47:30|16242.97|16122.97|16241.19|16121.19|16242.97|16122.97|16241.19|16121.19|8
1623653260000|2021-06-14 06:47:40|16240.57|16120.57|16239.3|16119.3|16240.85|16120.85|16239.3|16119.3|10
1623653270000|2021-06-14 06:47:50|16239.65|16119.65|16239.75|16119.75|16239.75|16119.75|16239.52|16119.52|7
1623653280000|2021-06-14 06:48:00|16239.76|16119.76|16238.43|16118.43|16239.76|16119.76|16238.19|16118.19|10
1623653290000|2021-06-14 06:48:10|16238.21|16118.21|16238.75|16118.75|16238.75|16118.75|16238.21|16118.21|9
1623653300000|2021-06-14 06:48:20|16238.86|16118.86|16240.79|16120.79|16240.79|16120.79|16238.72|16118.72|10
1623653310000|2021-06-14 06:48:30|16240.91|16120.91|16241.2|16121.2|16241.2|16121.2|16240.41|16120.41|9
1623653320000|2021-06-14 06:48:40|16241.13|16121.13|16242.82|16122.82|16242.82|16122.82|16241.06|16121.06|10
1623653330000|2021-06-14 06:48:50|16243.3|16123.3|16243.14|16123.14|16243.3|16123.3|16242.79|16122.79|7
1623653340000|2021-06-14 06:49:00|16243.03|16123.03|16242.55|16122.55|16243.39|16123.39|16242.47|16122.47|9
1623653350000|2021-06-14 06:49:10|16241.76|16121.76|16239.03|16119.03|16241.94|16121.94|16239.03|16119.03|10
1623653360000|2021-06-14 06:49:20|16238.77|16118.77|16240.98|16120.98|16240.98|16120.98|16238.43|16118.43|10
1623653370000|2021-06-14 06:49:30|16241.36|16121.36|16243.92|16123.92|16243.92|16123.92|16241.36|16121.36|9
1623653380000|2021-06-14 06:49:40|16244.14|16124.14|16244.19|16124.19|16245.07|16125.07|16244.02|16124.02|10
1623653390000|2021-06-14 06:49:50|16244.2|16124.2|16244|16124|16244.31|16124.31|16243.89|16123.89|8
1623653400000|2021-06-14 06:50:00|16244.13|16124.13|16245.88|16125.88|16245.88|16125.88|16244.13|16124.13|9
1623653410000|2021-06-14 06:50:10|16246.39|16126.39|16248.98|16128.98|16248.98|16128.98|16246.26|16126.26|10
1623653420000|2021-06-14 06:50:20|16249.04|16129.04|16251.87|16131.87|16251.87|16131.87|16248.89|16128.89|10
1623653430000|2021-06-14 06:50:30|16252|16132|16253.19|16133.19|16253.61|16133.61|16252|16132|10
1623653440000|2021-06-14 06:50:40|16253.17|16133.17|16253.77|16133.77|16253.77|16133.77|16253.03|16133.03|10
1623653450000|2021-06-14 06:50:50|16253.8|16133.8|16253.12|16133.12|16254.45|16134.45|16253.12|16133.12|10
1623653460000|2021-06-14 06:51:00|16253.2|16133.2|16253.49|16133.49|16253.66|16133.66|16253.11|16133.11|9
1623653470000|2021-06-14 06:51:10|16253.33|16133.33|16254.37|16134.37|16254.37|16134.37|16253.29|16133.29|9
1623653480000|2021-06-14 06:51:20|16254.3|16134.3|16253.97|16133.97|16254.53|16134.53|16253.83|16133.83|7
1623653490000|2021-06-14 06:51:30|16254.08|16134.08|16253.38|16133.38|16254.08|16134.08|16253.35|16133.35|9
1623653500000|2021-06-14 06:51:40|16253.06|16133.06|16253.01|16133.01|16253.06|16133.06|16252.5|16132.5|9
1623653510000|2021-06-14 06:51:50|16253.11|16133.11|16253.78|16133.78|16253.78|16133.78|16252.95|16132.95|9
1623653520000|2021-06-14 06:52:00|16254.03|16134.03|16255.32|16135.32|16255.32|16135.32|16254.03|16134.03|10
1623653530000|2021-06-14 06:52:10|16255.19|16135.19|16260.17|16140.17|16260.17|16140.17|16255.01|16135.01|10
1623653540000|2021-06-14 06:52:20|16260.46|16140.46|16265.98|16145.98|16265.98|16145.98|16260.46|16140.46|9
1623653550000|2021-06-14 06:52:30|16266.35|16146.35|16300.12|16180.12|16300.12|16180.12|16266.35|16146.35|10
1623653560000|2021-06-14 06:52:40|16301.78|16181.78|16313.03|16193.03|16313.03|16193.03|16301.73|16181.73|10
1623653570000|2021-06-14 06:52:50|16313.69|16193.69|16325.74|16205.74|16325.74|16205.74|16313.69|16193.69|10
1623653580000|2021-06-14 06:53:00|16329.19|16209.19|16365.23|16245.23|16365.23|16245.23|16329.19|16209.19|10
1623653590000|2021-06-14 06:53:10|16365.67|16245.67|16366.87|16246.87|16370.31|16250.31|16365.67|16245.67|10
1623653600000|2021-06-14 06:53:20|16366.39|16246.39|16350.13|16230.13|16366.39|16246.39|16350.13|16230.13|10
1623653610000|2021-06-14 06:53:30|16350.09|16230.09|16345.48|16225.48|16350.09|16230.09|16345.48|16225.48|9
1623653620000|2021-06-14 06:53:40|16345.47|16225.47|16345.33|16225.33|16347.79|16227.79|16345.07|16225.07|10
1623653630000|2021-06-14 06:53:50|16345.18|16225.18|16342.02|16222.02|16345.18|16225.18|16340.81|16220.81|10
1623653640000|2021-06-14 06:54:00|16341.73|16221.73|16341.66|16221.66|16342.27|16222.27|16340.38|16220.38|9
1623653650000|2021-06-14 06:54:10|16342.21|16222.21|16350.02|16230.02|16350.02|16230.02|16342.21|16222.21|10
1623653660000|2021-06-14 06:54:20|16351.77|16231.77|16354.38|16234.38|16355|16235|16351.33|16231.33|10
1623653670000|2021-06-14 06:54:30|16354.41|16234.41|16356.4|16236.4|16356.4|16236.4|16353.59|16233.59|9
1623653680000|2021-06-14 06:54:40|16356.67|16236.67|16355.07|16235.07|16356.83|16236.83|16354.3|16234.3|9
1623653690000|2021-06-14 06:54:50|16354.37|16234.37|16351.17|16231.17|16354.37|16234.37|16351.17|16231.17|10
1623653700000|2021-06-14 06:55:00|16351.24|16231.24|16349.76|16229.76|16351.24|16231.24|16348.74|16228.74|10
1623653710000|2021-06-14 06:55:10|16349.79|16229.79|16349.11|16229.11|16350.16|16230.16|16348.95|16228.95|10
1623653720000|2021-06-14 06:55:20|16348.76|16228.76|16345.61|16225.61|16348.76|16228.76|16345.61|16225.61|10
1623653730000|2021-06-14 06:55:30|16344.73|16224.73|16340|16220|16344.73|16224.73|16340|16220|10
1623653740000|2021-06-14 06:55:40|16339.68|16219.68|16338.26|16218.26|16339.76|16219.76|16338.26|16218.26|10
1623653750000|2021-06-14 06:55:50|16338.22|16218.22|16337.09|16217.09|16338.4|16218.4|16337.04|16217.04|10
1623653760000|2021-06-14 06:56:00|16336.96|16216.96|16330.53|16210.53|16336.96|16216.96|16330.53|16210.53|10
1623653770000|2021-06-14 06:56:10|16330.29|16210.29|16327.68|16207.68|16330.29|16210.29|16327.68|16207.68|10
1623653780000|2021-06-14 06:56:20|16327.47|16207.47|16326.98|16206.98|16327.47|16207.47|16326.05|16206.05|9
1623653790000|2021-06-14 06:56:30|16327.13|16207.13|16329.2|16209.2|16329.2|16209.2|16326.71|16206.71|10
1623653800000|2021-06-14 06:56:40|16328.94|16208.94|16327.69|16207.69|16329|16209|16327.69|16207.69|8
1623653810000|2021-06-14 06:56:50|16326.88|16206.88|16325.65|16205.65|16326.88|16206.88|16325.65|16205.65|9
1623653820000|2021-06-14 06:57:00|16325.68|16205.68|16324.61|16204.61|16325.68|16205.68|16324.57|16204.57|9
1623653830000|2021-06-14 06:57:10|16326.22|16206.22|16322.82|16202.82|16326.35|16206.35|16322.65|16202.65|10
1623653840000|2021-06-14 06:57:20|16322.88|16202.88|16323.81|16203.81|16323.81|16203.81|16322.83|16202.83|10
1623653850000|2021-06-14 06:57:30|16323.59|16203.59|16323.75|16203.75|16325.09|16205.09|16322.83|16202.83|10
1623653860000|2021-06-14 06:57:40|16323.79|16203.79|16323.75|16203.75|16324.52|16204.52|16323.67|16203.67|10
1623653870000|2021-06-14 06:57:50|16323.99|16203.99|16326.98|16206.98|16326.98|16206.98|16323.84|16203.84|10
1623653880000|2021-06-14 06:58:00|16327.1|16207.1|16326.85|16206.85|16327.1|16207.1|16326.6|16206.6|8
1623653890000|2021-06-14 06:58:10|16326.87|16206.87|16325.71|16205.71|16327.17|16207.17|16325.71|16205.71|10
1623653900000|2021-06-14 06:58:20|16325.04|16205.04|16324.97|16204.97|16325.27|16205.27|16324.94|16204.94|9
1623653910000|2021-06-14 06:58:30|16324.81|16204.81|16324.92|16204.92|16325.44|16205.44|16323.62|16203.62|10
1623653920000|2021-06-14 06:58:40|16325.83|16205.83|16326.56|16206.56|16326.56|16206.56|16325.07|16205.07|10
1623653930000|2021-06-14 06:58:50|16327.05|16207.05|16329.27|16209.27|16329.41|16209.41|16327.05|16207.05|10
1623653940000|2021-06-14 06:59:00|16329.33|16209.33|16330.45|16210.45|16330.98|16210.98|16329.33|16209.33|9
1623653950000|2021-06-14 06:59:10|16330.83|16210.83|16340.46|16220.46|16340.46|16220.46|16330.83|16210.83|10
1623653960000|2021-06-14 06:59:20|16341.32|16221.32|16342.86|16222.86|16342.86|16222.86|16340.53|16220.53|9
1623653970000|2021-06-14 06:59:30|16342.64|16222.64|16345.04|16225.04|16345.04|16225.04|16342.64|16222.64|10
1623653980000|2021-06-14 06:59:40|16345.03|16225.03|16345.65|16225.65|16346.09|16226.09|16345.03|16225.03|9
1623653990000|2021-06-14 06:59:50|16345.72|16225.72|16345.88|16225.88|16346.36|16226.36|16345.72|16225.72|9
1623654000000|2021-06-14 07:00:00|16345.14|16225.14|16342.12|16222.12|16345.14|16225.14|16342.12|16222.12|10
1623654010000|2021-06-14 07:00:10|16341.69|16221.69|16338.13|16218.13|16342.71|16222.71|16338.13|16218.13|10
1623654020000|2021-06-14 07:00:20|16337.88|16217.88|16335.33|16215.33|16337.88|16217.88|16335.06|16215.06|10
1623654030000|2021-06-14 07:00:30|16336.02|16216.02|16333.45|16213.45|16336.52|16216.52|16333.22|16213.22|8
1623654040000|2021-06-14 07:00:40|16333.74|16213.74|16327.73|16207.73|16333.81|16213.81|16327.73|16207.73|9
1623654050000|2021-06-14 07:00:50|16327.44|16207.44|16326.88|16206.88|16328.04|16208.04|16326.88|16206.88|9
1623654060000|2021-06-14 07:01:00|16325.95|16205.95|16327.74|16207.74|16327.74|16207.74|16325.74|16205.74|10
1623654070000|2021-06-14 07:01:10|16327.85|16207.85|16327.26|16207.26|16328.15|16208.15|16327.23|16207.23|10
1623654080000|2021-06-14 07:01:20|16327.52|16207.52|16326.44|16206.44|16327.52|16207.52|16326.44|16206.44|8
1623654090000|2021-06-14 07:01:30|16325.42|16205.42|16322.79|16202.79|16325.42|16205.42|16322.79|16202.79|10
1623654100000|2021-06-14 07:01:40|16322.16|16202.16|16320.91|16200.91|16322.16|16202.16|16320.61|16200.61|9
1623654110000|2021-06-14 07:01:50|16321.07|16201.07|16318.92|16198.92|16321.07|16201.07|16318.92|16198.92|10
1623654120000|2021-06-14 07:02:00|16318.52|16198.52|16318.3|16198.3|16319.31|16199.31|16318.22|16198.22|10
1623654130000|2021-06-14 07:02:10|16318.29|16198.29|16320.43|16200.43|16320.43|16200.43|16318.29|16198.29|10
1623654140000|2021-06-14 07:02:20|16320.78|16200.78|16320.86|16200.86|16320.86|16200.86|16319.88|16199.88|10
1623654150000|2021-06-14 07:02:30|16321.58|16201.58|16322.91|16202.91|16323.72|16203.72|16321.58|16201.58|9
1623654160000|2021-06-14 07:02:40|16323.09|16203.09|16323.02|16203.02|16323.24|16203.24|16322.37|16202.37|10
1623654170000|2021-06-14 07:02:50|16323.04|16203.04|16321.32|16201.32|16323.04|16203.04|16321.32|16201.32|10
1623654180000|2021-06-14 07:03:00|16321.12|16201.12|16320.05|16200.05|16321.12|16201.12|16319.82|16199.82|10
1623654190000|2021-06-14 07:03:10|16319.99|16199.99|16320.36|16200.36|16320.62|16200.62|16319.88|16199.88|9
1623654200000|2021-06-14 07:03:20|16321|16201|16320.63|16200.63|16321.41|16201.41|16320.63|16200.63|9
1623654210000|2021-06-14 07:03:30|16320.08|16200.08|16324.37|16204.37|16324.37|16204.37|16320.08|16200.08|10
1623654220000|2021-06-14 07:03:40|16327.6|16207.6|16326.47|16206.47|16327.6|16207.6|16326.47|16206.47|10
1623654230000|2021-06-14 07:03:50|16326.4|16206.4|16323.62|16203.62|16326.9|16206.9|16323.6|16203.6|10
1623654240000|2021-06-14 07:04:00|16322.65|16202.65|16322.24|16202.24|16322.65|16202.65|16321.05|16201.05|9
1623654250000|2021-06-14 07:04:10|16322.07|16202.07|16322.42|16202.42|16322.42|16202.42|16321.67|16201.67|9
1623654260000|2021-06-14 07:04:20|16322.38|16202.38|16321.11|16201.11|16322.56|16202.56|16321.11|16201.11|10
1623654270000|2021-06-14 07:04:30|16322.18|16202.18|16325.95|16205.95|16325.95|16205.95|16322.06|16202.06|10
1623654280000|2021-06-14 07:04:40|16326.26|16206.26|16329.66|16209.66|16330.89|16210.89|16326.26|16206.26|10
1623654290000|2021-06-14 07:04:50|16330.33|16210.33|16332.51|16212.51|16332.51|16212.51|16330.14|16210.14|9
1623654300000|2021-06-14 07:05:00|16333.68|16213.68|16333.92|16213.92|16334.44|16214.44|16333.61|16213.61|10
1623654310000|2021-06-14 07:05:10|16333.33|16213.33|16331.57|16211.57|16333.8|16213.8|16331.57|16211.57|10
1623654320000|2021-06-14 07:05:20|16331.79|16211.79|16332.83|16212.83|16333.12|16213.12|16331.79|16211.79|10
1623654330000|2021-06-14 07:05:30|16332.98|16212.98|16333.42|16213.42|16333.86|16213.86|16332.75|16212.75|9
1623654340000|2021-06-14 07:05:40|16333.55|16213.55|16335.5|16215.5|16335.5|16215.5|16333.44|16213.44|10
1623654350000|2021-06-14 07:05:50|16335.57|16215.57|16336.44|16216.44|16336.6|16216.6|16335.57|16215.57|10
1623654360000|2021-06-14 07:06:00|16336.68|16216.68|16337.13|16217.13|16337.53|16217.53|16336.68|16216.68|10
1623654370000|2021-06-14 07:06:10|16337.18|16217.18|16335.82|16215.82|16337.18|16217.18|16335.74|16215.74|10
1623654380000|2021-06-14 07:06:20|16335.69|16215.69|16337.46|16217.46|16338.14|16218.14|16335.5|16215.5|10
1623654390000|2021-06-14 07:06:30|16338.55|16218.55|16340.44|16220.44|16340.44|16220.44|16338.2|16218.2|10
1623654400000|2021-06-14 07:06:40|16340.29|16220.29|16342.36|16222.36|16342.36|16222.36|16340.29|16220.29|10
1623654410000|2021-06-14 07:06:50|16342.37|16222.37|16343.23|16223.23|16343.46|16223.46|16342.37|16222.37|10
1623654420000|2021-06-14 07:07:00|16342.93|16222.93|16339.6|16219.6|16342.93|16222.93|16339.6|16219.6|10
1623654430000|2021-06-14 07:07:10|16339.93|16219.93|16337.58|16217.58|16339.93|16219.93|16337.58|16217.58|10
1623654440000|2021-06-14 07:07:20|16337.54|16217.54|16333.3|16213.3|16337.65|16217.65|16333.3|16213.3|10
1623654450000|2021-06-14 07:07:30|16333.04|16213.04|16330.68|16210.68|16333.04|16213.04|16330.5|16210.5|10
1623654460000|2021-06-14 07:07:40|16330.13|16210.13|16328.96|16208.96|16330.47|16210.47|16328.96|16208.96|9
1623654470000|2021-06-14 07:07:50|16329.52|16209.52|16331.19|16211.19|16331.19|16211.19|16329.44|16209.44|9
1623654480000|2021-06-14 07:08:00|16330.53|16210.53|16330.91|16210.91|16331.05|16211.05|16330.53|16210.53|10
1623654490000|2021-06-14 07:08:10|16330.88|16210.88|16330.68|16210.68|16330.88|16210.88|16330.24|16210.24|10
1623654500000|2021-06-14 07:08:20|16330.95|16210.95|16332.47|16212.47|16332.5|16212.5|16330.79|16210.79|10
1623654510000|2021-06-14 07:08:30|16331.88|16211.88|16325.97|16205.97|16331.88|16211.88|16325.97|16205.97|9
1623654520000|2021-06-14 07:08:40|16325.24|16205.24|16323.65|16203.65|16325.3|16205.3|16323.6|16203.6|10
1623654530000|2021-06-14 07:08:50|16323.63|16203.63|16323.28|16203.28|16324.38|16204.38|16323.28|16203.28|10
1623654540000|2021-06-14 07:09:00|16322.43|16202.43|16321.69|16201.69|16322.6|16202.6|16321.35|16201.35|9
1623654550000|2021-06-14 07:09:10|16321.61|16201.61|16321.56|16201.56|16321.61|16201.61|16320.36|16200.36|10
1623654560000|2021-06-14 07:09:20|16322|16202|16322.16|16202.16|16323.05|16203.05|16322|16202|10
1623654570000|2021-06-14 07:09:30|16321.57|16201.57|16321.12|16201.12|16321.9|16201.9|16320.54|16200.54|10
1623654580000|2021-06-14 07:09:40|16320.91|16200.91|16321.63|16201.63|16322.23|16202.23|16320.91|16200.91|9
1623654590000|2021-06-14 07:09:50|16321.61|16201.61|16322.53|16202.53|16323.09|16203.09|16321.61|16201.61|10
1623654600000|2021-06-14 07:10:00|16322.7|16202.7|16320.76|16200.76|16323.28|16203.28|16320.76|16200.76|10
1623654610000|2021-06-14 07:10:10|16320.41|16200.41|16319.63|16199.63|16320.41|16200.41|16319.47|16199.47|9
1623654620000|2021-06-14 07:10:20|16319.53|16199.53|16319.49|16199.49|16319.79|16199.79|16319.49|16199.49|9
1623654630000|2021-06-14 07:10:30|16319.13|16199.13|16320.87|16200.87|16321.29|16201.29|16319.13|16199.13|10
1623654640000|2021-06-14 07:10:40|16321.2|16201.2|16319.16|16199.16|16321.2|16201.2|16319.16|16199.16|10
1623654650000|2021-06-14 07:10:50|16319.13|16199.13|16318.91|16198.91|16319.79|16199.79|16318.91|16198.91|9
1623654660000|2021-06-14 07:11:00|16318.61|16198.61|16317.86|16197.86|16318.75|16198.75|16317.73|16197.73|10
1623654670000|2021-06-14 07:11:10|16317.94|16197.94|16315.87|16195.87|16317.94|16197.94|16315.35|16195.35|9
1623654680000|2021-06-14 07:11:20|16316.13|16196.13|16315.69|16195.69|16316.13|16196.13|16315.11|16195.11|10
1623654690000|2021-06-14 07:11:30|16315.47|16195.47|16315.09|16195.09|16315.5|16195.5|16314.74|16194.74|10
1623654700000|2021-06-14 07:11:40|16315.23|16195.23|16317.27|16197.27|16317.27|16197.27|16315.23|16195.23|8
1623654710000|2021-06-14 07:11:50|16317.48|16197.48|16316.77|16196.77|16317.48|16197.48|16316.53|16196.53|10
1623654720000|2021-06-14 07:12:00|16317.46|16197.46|16314.2|16194.2|16317.59|16197.59|16314.2|16194.2|10
1623654730000|2021-06-14 07:12:10|16313.56|16193.56|16313.09|16193.09|16313.56|16193.56|16312.32|16192.32|10
1623654740000|2021-06-14 07:12:20|16312.35|16192.35|16312.25|16192.25|16312.62|16192.62|16312.07|16192.07|10
1623654750000|2021-06-14 07:12:30|16311.92|16191.92|16309.96|16189.96|16311.92|16191.92|16309.76|16189.76|9
1623654760000|2021-06-14 07:12:40|16309.33|16189.33|16308.3|16188.3|16309.33|16189.33|16308.3|16188.3|10
1623654770000|2021-06-14 07:12:50|16308.38|16188.38|16306.8|16186.8|16308.62|16188.62|16306.8|16186.8|10
1623654780000|2021-06-14 07:13:00|16307.04|16187.04|16306.4|16186.4|16307.41|16187.41|16306.4|16186.4|10
1623654790000|2021-06-14 07:13:10|16306.38|16186.38|16306.32|16186.32|16307.06|16187.06|16306.07|16186.07|9
1623654800000|2021-06-14 07:13:20|16305.92|16185.92|16303.5|16183.5|16306.26|16186.26|16303.5|16183.5|10
1623654810000|2021-06-14 07:13:30|16303.15|16183.15|16301.74|16181.74|16303.15|16183.15|16301.29|16181.29|9
1623654820000|2021-06-14 07:13:40|16301.62|16181.62|16300.54|16180.54|16301.62|16181.62|16299.85|16179.85|9
1623654830000|2021-06-14 07:13:50|16301.31|16181.31|16303.88|16183.88|16303.88|16183.88|16301.2|16181.2|10
1623654840000|2021-06-14 07:14:00|16303.74|16183.74|16304.62|16184.62|16305.01|16185.01|16303.36|16183.36|9
1623654850000|2021-06-14 07:14:10|16305.08|16185.08|16305.89|16185.89|16306.35|16186.35|16305.08|16185.08|8
1623654860000|2021-06-14 07:14:20|16305.71|16185.71|16305.19|16185.19|16305.82|16185.82|16305.1|16185.1|10
1623654870000|2021-06-14 07:14:30|16305.4|16185.4|16307.58|16187.58|16307.58|16187.58|16305.35|16185.35|9
1623654880000|2021-06-14 07:14:40|16307.69|16187.69|16309.28|16189.28|16309.28|16189.28|16307.32|16187.32|8
1623654890000|2021-06-14 07:14:50|16309.19|16189.19|16308.66|16188.66|16309.3|16189.3|16308.63|16188.63|8
1623654900000|2021-06-14 07:15:00|16308.98|16188.98|16311.36|16191.36|16311.36|16191.36|16308.98|16188.98|8
1623654910000|2021-06-14 07:15:10|16311.49|16191.49|16312.12|16192.12|16312.12|16192.12|16311.49|16191.49|10
1623654920000|2021-06-14 07:15:20|16312.68|16192.68|16312.23|16192.23|16312.79|16192.79|16312.23|16192.23|10
1623654930000|2021-06-14 07:15:30|16312.3|16192.3|16310.67|16190.67|16312.48|16192.48|16310.67|16190.67|9
1623654940000|2021-06-14 07:15:40|16310.5|16190.5|16308.96|16188.96|16310.5|16190.5|16308.96|16188.96|10
1623654950000|2021-06-14 07:15:50|16308.88|16188.88|16307.69|16187.69|16308.9|16188.9|16307.69|16187.69|8
1623654960000|2021-06-14 07:16:00|16307.17|16187.17|16305.32|16185.32|16307.19|16187.19|16305.32|16185.32|9
1623654970000|2021-06-14 07:16:10|16305.31|16185.31|16302.56|16182.56|16305.31|16185.31|16302.56|16182.56|10
1623654980000|2021-06-14 07:16:20|16301.14|16181.14|16299.64|16179.64|16301.2|16181.2|16299.19|16179.19|9
1623654990000|2021-06-14 07:16:30|16300.07|16180.07|16300.76|16180.76|16301.96|16181.96|16300.07|16180.07|10
1623655000000|2021-06-14 07:16:40|16300.73|16180.73|16298.42|16178.42|16300.73|16180.73|16298.42|16178.42|10
1623655010000|2021-06-14 07:16:50|16298.36|16178.36|16298.77|16178.77|16299.47|16179.47|16298.36|16178.36|10
1623655020000|2021-06-14 07:17:00|16298.68|16178.68|16299.01|16179.01|16299.2|16179.2|16298.68|16178.68|9
1623655030000|2021-06-14 07:17:10|16299.82|16179.82|16304.51|16184.51|16304.51|16184.51|16299.82|16179.82|10
1623655040000|2021-06-14 07:17:20|16304.52|16184.52|16307.26|16187.26|16307.35|16187.35|16304.3|16184.3|10
1623655050000|2021-06-14 07:17:30|16307.58|16187.58|16309.88|16189.88|16309.88|16189.88|16306.9|16186.9|10
1623655060000|2021-06-14 07:17:40|16310.16|16190.16|16310.35|16190.35|16311.11|16191.11|16310.16|16190.16|10
1623655070000|2021-06-14 07:17:50|16310.2|16190.2|16308.79|16188.79|16310.2|16190.2|16308.77|16188.77|9
1623655080000|2021-06-14 07:18:00|16308.74|16188.74|16308.05|16188.05|16308.81|16188.81|16308.05|16188.05|9
1623655090000|2021-06-14 07:18:10|16307.8|16187.8|16307.72|16187.72|16308.75|16188.75|16307.17|16187.17|10
1623655100000|2021-06-14 07:18:20|16307.75|16187.75|16305.94|16185.94|16308.15|16188.15|16305.78|16185.78|10
1623655110000|2021-06-14 07:18:30|16305.6|16185.6|16305.41|16185.41|16305.82|16185.82|16304.56|16184.56|9
1623655120000|2021-06-14 07:18:40|16305.28|16185.28|16304.31|16184.31|16305.28|16185.28|16304.31|16184.31|10
1623655130000|2021-06-14 07:18:50|16304.32|16184.32|16302.77|16182.77|16304.32|16184.32|16302.77|16182.77|10
1623655140000|2021-06-14 07:19:00|16301.93|16181.93|16299.44|16179.44|16301.93|16181.93|16299.44|16179.44|10
1623655150000|2021-06-14 07:19:10|16299.19|16179.19|16297.25|16177.25|16299.19|16179.19|16296.6|16176.6|10
1623655160000|2021-06-14 07:19:20|16297.07|16177.07|16297.7|16177.7|16297.78|16177.78|16296.37|16176.37|10
1623655170000|2021-06-14 07:19:30|16298.56|16178.56|16301.01|16181.01|16301.01|16181.01|16298.56|16178.56|10
1623655180000|2021-06-14 07:19:40|16301.27|16181.27|16303.19|16183.19|16303.58|16183.58|16301.21|16181.21|9
1623655190000|2021-06-14 07:19:50|16305.85|16185.85|16308.11|16188.11|16308.11|16188.11|16305.85|16185.85|10
1623655200000|2021-06-14 07:20:00|16308.18|16188.18|16311.17|16191.17|16311.59|16191.59|16308.11|16188.11|8
1623655210000|2021-06-14 07:20:10|16310.55|16190.55|16308.59|16188.59|16310.55|16190.55|16307.25|16187.25|10
1623655220000|2021-06-14 07:20:20|16308.37|16188.37|16306.64|16186.64|16308.37|16188.37|16306.37|16186.37|10
1623655230000|2021-06-14 07:20:30|16306.11|16186.11|16304.27|16184.27|16306.11|16186.11|16304.25|16184.25|9
1623655240000|2021-06-14 07:20:40|16304.31|16184.31|16302.86|16182.86|16304.31|16184.31|16302.86|16182.86|10
1623655250000|2021-06-14 07:20:50|16302.28|16182.28|16301.48|16181.48|16302.69|16182.69|16301.48|16181.48|10
1623655260000|2021-06-14 07:21:00|16300.42|16180.42|16298.21|16178.21|16300.52|16180.52|16298.21|16178.21|9
1623655270000|2021-06-14 07:21:10|16297.21|16177.21|16295.02|16175.02|16297.21|16177.21|16295.02|16175.02|10
1623655280000|2021-06-14 07:21:20|16295.28|16175.28|16292.77|16172.77|16295.28|16175.28|16292.77|16172.77|10
1623655290000|2021-06-14 07:21:30|16292.18|16172.18|16290.19|16170.19|16292.28|16172.28|16290.19|16170.19|10
1623655300000|2021-06-14 07:21:40|16290.08|16170.08|16290.1|16170.1|16290.32|16170.32|16289.9|16169.9|10
1623655310000|2021-06-14 07:21:50|16290.82|16170.82|16291.66|16171.66|16291.66|16171.66|16290.42|16170.42|9
1623655320000|2021-06-14 07:22:00|16291.74|16171.74|16286.66|16166.66|16291.74|16171.74|16286.66|16166.66|10
1623655330000|2021-06-14 07:22:10|16286.67|16166.67|16285.43|16165.43|16286.67|16166.67|16285.38|16165.38|10
1623655340000|2021-06-14 07:22:20|16283.63|16163.63|16284.53|16164.53|16284.53|16164.53|16283.63|16163.63|10
1623655350000|2021-06-14 07:22:30|16285.17|16165.17|16285.97|16165.97|16285.97|16165.97|16284.35|16164.35|10
1623655360000|2021-06-14 07:22:40|16286.02|16166.02|16286.47|16166.47|16286.47|16166.47|16285.88|16165.88|10
1623655370000|2021-06-14 07:22:50|16286.48|16166.48|16286.56|16166.56|16287.28|16167.28|16286|16166|10
1623655380000|2021-06-14 07:23:00|16286.89|16166.89|16287.7|16167.7|16287.7|16167.7|16286.89|16166.89|9
1623655390000|2021-06-14 07:23:10|16288.34|16168.34|16292.37|16172.37|16292.38|16172.38|16287.79|16167.79|10
1623655400000|2021-06-14 07:23:20|16293.71|16173.71|16293.13|16173.13|16295.18|16175.18|16293.13|16173.13|9
1623655410000|2021-06-14 07:23:30|16292.9|16172.9|16291.48|16171.48|16292.9|16172.9|16291.36|16171.36|10
1623655420000|2021-06-14 07:23:40|16291.39|16171.39|16291.18|16171.18|16291.46|16171.46|16291.15|16171.15|10
1623655430000|2021-06-14 07:23:50|16290.84|16170.84|16290.84|16170.84|16290.99|16170.99|16290.7|16170.7|10
1623655440000|2021-06-14 07:24:00|16290.99|16170.99|16290.68|16170.68|16290.99|16170.99|16290.68|16170.68|9
1623655450000|2021-06-14 07:24:10|16290.72|16170.72|16290.13|16170.13|16290.83|16170.83|16290.13|16170.13|9
1623655460000|2021-06-14 07:24:20|16290.27|16170.27|16291.55|16171.55|16291.55|16171.55|16290.2|16170.2|9
1623655470000|2021-06-14 07:24:30|16291.83|16171.83|16293.05|16173.05|16293.07|16173.07|16291.73|16171.73|9
1623655480000|2021-06-14 07:24:40|16293.6|16173.6|16295.73|16175.73|16295.74|16175.74|16293.6|16173.6|10
1623655490000|2021-06-14 07:24:50|16295.98|16175.98|16296.63|16176.63|16296.63|16176.63|16295.74|16175.74|10
1623655500000|2021-06-14 07:25:00|16296.62|16176.62|16295.73|16175.73|16297.68|16177.68|16295.73|16175.73|10
1623655510000|2021-06-14 07:25:10|16295.46|16175.46|16295.39|16175.39|16295.53|16175.53|16294.69|16174.69|10
1623655520000|2021-06-14 07:25:20|16295.49|16175.49|16295.71|16175.71|16296.68|16176.68|16295.49|16175.49|10
1623655530000|2021-06-14 07:25:30|16295.75|16175.75|16295.26|16175.26|16296|16176|16295.26|16175.26|10
1623655540000|2021-06-14 07:25:40|16295.73|16175.73|16296.09|16176.09|16296.27|16176.27|16295.65|16175.65|9
1623655550000|2021-06-14 07:25:50|16296.18|16176.18|16294.94|16174.94|16296.23|16176.23|16294.94|16174.94|8
1623655560000|2021-06-14 07:26:00|16294.8|16174.8|16293.95|16173.95|16294.8|16174.8|16293.95|16173.95|9
1623655570000|2021-06-14 07:26:10|16294.09|16174.09|16295.05|16175.05|16295.08|16175.08|16294.09|16174.09|10
1623655580000|2021-06-14 07:26:20|16294.75|16174.75|16295.52|16175.52|16295.96|16175.96|16294.5|16174.5|10
1623655590000|2021-06-14 07:26:30|16295.42|16175.42|16294.9|16174.9|16295.86|16175.86|16294.9|16174.9|10
1623655600000|2021-06-14 07:26:40|16294.8|16174.8|16294.78|16174.78|16295.04|16175.04|16294.24|16174.24|9
1623655610000|2021-06-14 07:26:50|16295.02|16175.02|16295.61|16175.61|16295.82|16175.82|16295.02|16175.02|9
1623655620000|2021-06-14 07:27:00|16296.04|16176.04|16295.9|16175.9|16296.11|16176.11|16295.73|16175.73|10
1623655630000|2021-06-14 07:27:10|16295.59|16175.59|16296.78|16176.78|16296.85|16176.85|16295.59|16175.59|10
1623655640000|2021-06-14 07:27:20|16296.49|16176.49|16297.43|16177.43|16297.43|16177.43|16296.16|16176.16|10
1623655650000|2021-06-14 07:27:30|16297.95|16177.95|16298.21|16178.21|16298.31|16178.31|16297.52|16177.52|9
1623655660000|2021-06-14 07:27:40|16298.27|16178.27|16298.07|16178.07|16298.42|16178.42|16297.68|16177.68|9
1623655670000|2021-06-14 07:27:50|16298.46|16178.46|16299.77|16179.77|16300.05|16180.05|16298.23|16178.23|10
1623655680000|2021-06-14 07:28:00|16299.83|16179.83|16300.9|16180.9|16300.97|16180.97|16299.8|16179.8|9
1623655690000|2021-06-14 07:28:10|16301.06|16181.06|16302.1|16182.1|16302.1|16182.1|16301.06|16181.06|10
1623655700000|2021-06-14 07:28:20|16302.31|16182.31|16307.15|16187.15|16307.15|16187.15|16302.31|16182.31|10
1623655710000|2021-06-14 07:28:30|16308.81|16188.81|16314.76|16194.76|16314.76|16194.76|16308.81|16188.81|10
1623655720000|2021-06-14 07:28:40|16316.05|16196.05|16319.32|16199.32|16319.32|16199.32|16316.05|16196.05|10
1623655730000|2021-06-14 07:28:50|16319.67|16199.67|16322.12|16202.12|16322.12|16202.12|16319.52|16199.52|10
1623655740000|2021-06-14 07:29:00|16322.06|16202.06|16319.95|16199.95|16322.06|16202.06|16319.95|16199.95|10
1623655750000|2021-06-14 07:29:10|16319.44|16199.44|16319.94|16199.94|16321.26|16201.26|16319.44|16199.44|9
1623655760000|2021-06-14 07:29:20|16319.62|16199.62|16315.49|16195.49|16319.62|16199.62|16315.49|16195.49|10
1623655770000|2021-06-14 07:29:30|16315.77|16195.77|16316.43|16196.43|16317.17|16197.17|16315.74|16195.74|10
1623655780000|2021-06-14 07:29:40|16316.71|16196.71|16318.24|16198.24|16318.62|16198.62|16316.55|16196.55|9
1623655790000|2021-06-14 07:29:50|16318.36|16198.36|16320.27|16200.27|16320.27|16200.27|16317.33|16197.33|9
1623655800000|2021-06-14 07:30:00|16320.17|16200.17|16321.56|16201.56|16321.56|16201.56|16319.9|16199.9|10
1623655810000|2021-06-14 07:30:10|16321.7|16201.7|16323.76|16203.76|16323.76|16203.76|16321.7|16201.7|10
1623655820000|2021-06-14 07:30:20|16323.83|16203.83|16323.46|16203.46|16324.07|16204.07|16323.46|16203.46|10
1623655830000|2021-06-14 07:30:30|16322.66|16202.66|16321.31|16201.31|16322.66|16202.66|16320.79|16200.79|10
1623655840000|2021-06-14 07:30:40|16321.41|16201.41|16325.06|16205.06|16325.06|16205.06|16321.41|16201.41|10
1623655850000|2021-06-14 07:30:50|16325.62|16205.62|16328.81|16208.81|16328.81|16208.81|16325.62|16205.62|10
1623655860000|2021-06-14 07:31:00|16328.99|16208.99|16329.84|16209.84|16329.84|16209.84|16328.99|16208.99|8
1623655870000|2021-06-14 07:31:10|16329.44|16209.44|16330.26|16210.26|16330.26|16210.26|16329.26|16209.26|10
1623655880000|2021-06-14 07:31:20|16330.59|16210.59|16332.42|16212.42|16332.42|16212.42|16330.41|16210.41|10
1623655890000|2021-06-14 07:31:30|16332.5|16212.5|16333.18|16213.18|16333.32|16213.32|16332.5|16212.5|10
1623655900000|2021-06-14 07:31:40|16333.48|16213.48|16335.8|16215.8|16335.8|16215.8|16333.04|16213.04|10
1623655910000|2021-06-14 07:31:50|16335.84|16215.84|16335.1|16215.1|16336.72|16216.72|16335.1|16215.1|9
1623655920000|2021-06-14 07:32:00|16334.7|16214.7|16332.28|16212.28|16334.7|16214.7|16332.28|16212.28|10
1623655930000|2021-06-14 07:32:10|16331.91|16211.91|16329.29|16209.29|16331.91|16211.91|16328.94|16208.94|10
1623655940000|2021-06-14 07:32:20|16329.15|16209.15|16327.47|16207.47|16329.23|16209.23|16327.47|16207.47|10
1623655950000|2021-06-14 07:32:30|16326.83|16206.83|16325.71|16205.71|16326.83|16206.83|16325.61|16205.61|9
1623655960000|2021-06-14 07:32:40|16326.59|16206.59|16329.13|16209.13|16329.96|16209.96|16326.46|16206.46|10
1623655970000|2021-06-14 07:32:50|16328.93|16208.93|16325.61|16205.61|16328.93|16208.93|16325.58|16205.58|10
1623655980000|2021-06-14 07:33:00|16325.69|16205.69|16325.2|16205.2|16325.72|16205.72|16325.2|16205.2|7
1623655990000|2021-06-14 07:33:10|16325.19|16205.19|16325.12|16205.12|16325.95|16205.95|16324.82|16204.82|8
1623656000000|2021-06-14 07:33:20|16324.79|16204.79|16320.79|16200.79|16325.18|16205.18|16320.79|16200.79|10
1623656010000|2021-06-14 07:33:30|16320.04|16200.04|16318.37|16198.37|16320.04|16200.04|16318.37|16198.37|8
1623656020000|2021-06-14 07:33:40|16317.66|16197.66|16315.55|16195.55|16317.78|16197.78|16315.55|16195.55|10
1623656030000|2021-06-14 07:33:50|16315.38|16195.38|16312.3|16192.3|16315.38|16195.38|16312.3|16192.3|10
1623656040000|2021-06-14 07:34:00|16312.22|16192.22|16313.77|16193.77|16314.03|16194.03|16312.22|16192.22|10
1623656050000|2021-06-14 07:34:10|16314.25|16194.25|16314.62|16194.62|16314.81|16194.81|16313.63|16193.63|10
1623656060000|2021-06-14 07:34:20|16314.73|16194.73|16313.13|16193.13|16315.03|16195.03|16313.13|16193.13|10
1623656070000|2021-06-14 07:34:30|16312.56|16192.56|16311.37|16191.37|16312.56|16192.56|16311.19|16191.19|10
1623656080000|2021-06-14 07:34:40|16311.44|16191.44|16310.76|16190.76|16311.48|16191.48|16310.76|16190.76|10
1623656090000|2021-06-14 07:34:50|16310.66|16190.66|16310.16|16190.16|16310.73|16190.73|16310.14|16190.14|10
1623656100000|2021-06-14 07:35:00|16309.93|16189.93|16308.37|16188.37|16309.93|16189.93|16307.73|16187.73|10
1623656110000|2021-06-14 07:35:10|16308.9|16188.9|16312.73|16192.73|16312.73|16192.73|16308.9|16188.9|10
1623656120000|2021-06-14 07:35:20|16312.98|16192.98|16318.53|16198.53|16318.53|16198.53|16312.98|16192.98|10
1623656130000|2021-06-14 07:35:30|16319.06|16199.06|16320.6|16200.6|16320.75|16200.75|16319.06|16199.06|10
1623656140000|2021-06-14 07:35:40|16320.76|16200.76|16321.4|16201.4|16321.43|16201.43|16320.68|16200.68|10
1623656150000|2021-06-14 07:35:50|16321.49|16201.49|16319.03|16199.03|16321.49|16201.49|16318.79|16198.79|10
1623656160000|2021-06-14 07:36:00|16319.33|16199.33|16316.9|16196.9|16319.33|16199.33|16316.9|16196.9|9
1623656170000|2021-06-14 07:36:10|16316.64|16196.64|16315.83|16195.83|16316.81|16196.81|16315.83|16195.83|10
1623656180000|2021-06-14 07:36:20|16316|16196|16315.5|16195.5|16316.7|16196.7|16315.3|16195.3|9
1623656190000|2021-06-14 07:36:30|16315.38|16195.38|16314.22|16194.22|16315.38|16195.38|16314.08|16194.08|10
1623656200000|2021-06-14 07:36:40|16314.02|16194.02|16315.49|16195.49|16315.49|16195.49|16314.02|16194.02|10
1623656210000|2021-06-14 07:36:50|16315.29|16195.29|16313.81|16193.81|16315.29|16195.29|16313.55|16193.55|9
1623656220000|2021-06-14 07:37:00|16314.11|16194.11|16313.84|16193.84|16314.11|16194.11|16313.29|16193.29|10
1623656230000|2021-06-14 07:37:10|16313.81|16193.81|16313.84|16193.84|16314.24|16194.24|16313.44|16193.44|10
1623656240000|2021-06-14 07:37:20|16313.23|16193.23|16312.1|16192.1|16313.23|16193.23|16312.1|16192.1|9
1623656250000|2021-06-14 07:37:30|16311.72|16191.72|16310.75|16190.75|16311.72|16191.72|16310.41|16190.41|9
1623656260000|2021-06-14 07:37:40|16310.4|16190.4|16310.66|16190.66|16311.18|16191.18|16310.13|16190.13|9
1623656270000|2021-06-14 07:37:50|16310.64|16190.64|16310.18|16190.18|16310.64|16190.64|16308.21|16188.21|10
1623656280000|2021-06-14 07:38:00|16310.17|16190.17|16307.3|16187.3|16310.21|16190.21|16307.18|16187.18|10
1623656290000|2021-06-14 07:38:10|16307.15|16187.15|16305.84|16185.84|16307.15|16187.15|16305.84|16185.84|10
1623656300000|2021-06-14 07:38:20|16305.77|16185.77|16306.09|16186.09|16306.3|16186.3|16305.77|16185.77|9
1623656310000|2021-06-14 07:38:30|16306.7|16186.7|16309.01|16189.01|16309.01|16189.01|16306.49|16186.49|10
1623656320000|2021-06-14 07:38:40|16309.05|16189.05|16310.33|16190.33|16310.65|16190.65|16309.05|16189.05|10
1623656330000|2021-06-14 07:38:50|16310.19|16190.19|16309.67|16189.67|16310.44|16190.44|16309.2|16189.2|10
1623656340000|2021-06-14 07:39:00|16310.82|16190.82|16308.88|16188.88|16310.82|16190.82|16308.5|16188.5|10
1623656350000|2021-06-14 07:39:10|16308.56|16188.56|16307.81|16187.81|16309|16189|16307.81|16187.81|10
1623656360000|2021-06-14 07:39:20|16307.73|16187.73|16306.55|16186.55|16307.73|16187.73|16306.42|16186.42|10
1623656370000|2021-06-14 07:39:30|16306.52|16186.52|16305.99|16185.99|16306.79|16186.79|16305.99|16185.99|10
1623656380000|2021-06-14 07:39:40|16305.98|16185.98|16305.03|16185.03|16305.98|16185.98|16304.71|16184.71|9
1623656390000|2021-06-14 07:39:50|16305.14|16185.14|16305.49|16185.49|16305.59|16185.59|16305.14|16185.14|9
1623656400000|2021-06-14 07:40:00|16305.44|16185.44|16303.79|16183.79|16305.85|16185.85|16303.79|16183.79|10
1623656410000|2021-06-14 07:40:10|16303.76|16183.76|16302.25|16182.25|16303.76|16183.76|16302.25|16182.25|10
1623656420000|2021-06-14 07:40:20|16302.19|16182.19|16301.63|16181.63|16302.41|16182.41|16301.56|16181.56|9
1623656430000|2021-06-14 07:40:30|16301.74|16181.74|16299.64|16179.64|16301.82|16181.82|16299.64|16179.64|10
1623656440000|2021-06-14 07:40:40|16299.37|16179.37|16298.8|16178.8|16299.37|16179.37|16298.79|16178.79|9
1623656450000|2021-06-14 07:40:50|16298.67|16178.67|16297.48|16177.48|16298.78|16178.78|16297.48|16177.48|10
1623656460000|2021-06-14 07:41:00|16297.61|16177.61|16297.09|16177.09|16297.61|16177.61|16296.85|16176.85|10
1623656470000|2021-06-14 07:41:10|16296.9|16176.9|16299.35|16179.35|16299.35|16179.35|16296.81|16176.81|10
1623656480000|2021-06-14 07:41:20|16299.36|16179.36|16298.29|16178.29|16299.36|16179.36|16298.29|16178.29|10
1623656490000|2021-06-14 07:41:30|16298.25|16178.25|16294.23|16174.23|16298.25|16178.25|16294.23|16174.23|10
1623656500000|2021-06-14 07:41:40|16294.16|16174.16|16294.39|16174.39|16294.39|16174.39|16293.47|16173.47|9
1623656510000|2021-06-14 07:41:50|16294.42|16174.42|16293.77|16173.77|16294.45|16174.45|16293.37|16173.37|10
1623656520000|2021-06-14 07:42:00|16290.8|16170.8|16290.44|16170.44|16291.31|16171.31|16290.04|16170.04|10
1623656530000|2021-06-14 07:42:10|16290.29|16170.29|16290.89|16170.89|16290.89|16170.89|16290.29|16170.29|9
1623656540000|2021-06-14 07:42:20|16290.84|16170.84|16292.06|16172.06|16292.06|16172.06|16290.84|16170.84|9
1623656550000|2021-06-14 07:42:30|16292.07|16172.07|16292.95|16172.95|16292.99|16172.99|16292.07|16172.07|10
1623656560000|2021-06-14 07:42:40|16292.86|16172.86|16293.26|16173.26|16293.26|16173.26|16292.55|16172.55|9
1623656570000|2021-06-14 07:42:50|16293.47|16173.47|16291.99|16171.99|16294.6|16174.6|16291.99|16171.99|9
1623656580000|2021-06-14 07:43:00|16292.25|16172.25|16291.6|16171.6|16292.79|16172.79|16291.37|16171.37|9
1623656590000|2021-06-14 07:43:10|16291.79|16171.79|16291.59|16171.59|16291.79|16171.79|16290.81|16170.81|10
1623656600000|2021-06-14 07:43:20|16291.99|16171.99|16294.46|16174.46|16294.46|16174.46|16291.99|16171.99|10
1623656610000|2021-06-14 07:43:30|16294.6|16174.6|16294.95|16174.95|16295.37|16175.37|16294.6|16174.6|10
1623656620000|2021-06-14 07:43:40|16295.47|16175.47|16298.44|16178.44|16298.44|16178.44|16295.47|16175.47|8
1623656630000|2021-06-14 07:43:50|16298.45|16178.45|16299.17|16179.17|16299.17|16179.17|16298.12|16178.12|8
1623656640000|2021-06-14 07:44:00|16299.14|16179.14|16300.39|16180.39|16300.39|16180.39|16298.77|16178.77|9
1623656650000|2021-06-14 07:44:10|16300.02|16180.02|16305.56|16185.56|16305.56|16185.56|16300.02|16180.02|10
1623656660000|2021-06-14 07:44:20|16305.67|16185.67|16307.69|16187.69|16307.69|16187.69|16304.81|16184.81|10
1623656670000|2021-06-14 07:44:30|16307.95|16187.95|16308.38|16188.38|16308.57|16188.57|16307.95|16187.95|10
1623656680000|2021-06-14 07:44:40|16308.6|16188.6|16308.13|16188.13|16308.6|16188.6|16308.03|16188.03|9
1623656690000|2021-06-14 07:44:50|16308.15|16188.15|16308.01|16188.01|16308.19|16188.19|16308|16188|10
1623656700000|2021-06-14 07:45:00|16308.24|16188.24|16307.92|16187.92|16308.44|16188.44|16307.79|16187.79|8
1623656710000|2021-06-14 07:45:10|16308.08|16188.08|16304.89|16184.89|16308.08|16188.08|16304.89|16184.89|10
1623656720000|2021-06-14 07:45:20|16305.03|16185.03|16304.43|16184.43|16305.03|16185.03|16303.84|16183.84|10
1623656730000|2021-06-14 07:45:30|16304.67|16184.67|16301.22|16181.22|16304.77|16184.77|16301.22|16181.22|10
1623656740000|2021-06-14 07:45:40|16301.16|16181.16|16297.69|16177.69|16301.16|16181.16|16297.69|16177.69|9
1623656750000|2021-06-14 07:45:50|16297.52|16177.52|16295.92|16175.92|16297.52|16177.52|16295.76|16175.76|9
1623656760000|2021-06-14 07:46:00|16295.86|16175.86|16294.52|16174.52|16295.86|16175.86|16294.21|16174.21|9
1623656770000|2021-06-14 07:46:10|16294.64|16174.64|16293.04|16173.04|16294.64|16174.64|16293.04|16173.04|9
1623656780000|2021-06-14 07:46:20|16293.12|16173.12|16292.06|16172.06|16293.15|16173.15|16292.06|16172.06|10
1623656790000|2021-06-14 07:46:30|16292.18|16172.18|16290.97|16170.97|16292.18|16172.18|16290.97|16170.97|9
1623656800000|2021-06-14 07:46:40|16290.98|16170.98|16287.53|16167.53|16291.34|16171.34|16287.53|16167.53|10
1623656810000|2021-06-14 07:46:50|16287.82|16167.82|16285.21|16165.21|16287.82|16167.82|16284.44|16164.44|10
1623656820000|2021-06-14 07:47:00|16285.29|16165.29|16284.98|16164.98|16286.97|16166.97|16284.77|16164.77|10
1623656830000|2021-06-14 07:47:10|16283.68|16163.68|16283.59|16163.59|16284.05|16164.05|16283.48|16163.48|10
1623656840000|2021-06-14 07:47:20|16282.24|16162.24|16284.12|16164.12|16285.18|16165.18|16282.24|16162.24|10
1623656850000|2021-06-14 07:47:30|16284.38|16164.38|16283.01|16163.01|16284.38|16164.38|16283.01|16163.01|8
1623656860000|2021-06-14 07:47:40|16283.13|16163.13|16281.77|16161.77|16283.42|16163.42|16281.77|16161.77|9
1623656870000|2021-06-14 07:47:50|16281.8|16161.8|16280.28|16160.28|16281.8|16161.8|16280.28|16160.28|10
1623656880000|2021-06-14 07:48:00|16279.7|16159.7|16276.97|16156.97|16279.7|16159.7|16276.97|16156.97|10
1623656890000|2021-06-14 07:48:10|16276.72|16156.72|16275.64|16155.64|16276.76|16156.76|16275.64|16155.64|9
1623656900000|2021-06-14 07:48:20|16276.54|16156.54|16278.77|16158.77|16278.77|16158.77|16276.54|16156.54|10
1623656910000|2021-06-14 07:48:30|16278.95|16158.95|16280.09|16160.09|16280.09|16160.09|16278.33|16158.33|10
1623656920000|2021-06-14 07:48:40|16280.24|16160.24|16279.08|16159.08|16280.54|16160.54|16279.08|16159.08|9
1623656930000|2021-06-14 07:48:50|16278.92|16158.92|16277.3|16157.3|16278.92|16158.92|16277.23|16157.23|10
1623656940000|2021-06-14 07:49:00|16277.35|16157.35|16277.62|16157.62|16277.79|16157.79|16277|16157|9
1623656950000|2021-06-14 07:49:10|16277.63|16157.63|16277.36|16157.36|16278.14|16158.14|16277.36|16157.36|10
1623656960000|2021-06-14 07:49:20|16277.24|16157.24|16273.11|16153.11|16277.24|16157.24|16272.78|16152.78|10
1623656970000|2021-06-14 07:49:30|16272.97|16152.97|16273.01|16153.01|16273.16|16153.16|16272.92|16152.92|9
1623656980000|2021-06-14 07:49:40|16273|16153|16272.93|16152.93|16273|16153|16272.17|16152.17|10
1623656990000|2021-06-14 07:49:50|16273.48|16153.48|16274.64|16154.64|16274.64|16154.64|16273.48|16153.48|10
1623657000000|2021-06-14 07:50:00|16274.57|16154.57|16275.98|16155.98|16275.98|16155.98|16274.57|16154.57|10
1623657010000|2021-06-14 07:50:10|16275.88|16155.88|16279.16|16159.16|16279.16|16159.16|16275.88|16155.88|10
1623657020000|2021-06-14 07:50:20|16279.18|16159.18|16278.17|16158.17|16279.19|16159.19|16278.08|16158.08|10
1623657030000|2021-06-14 07:50:30|16278.33|16158.33|16277.95|16157.95|16278.33|16158.33|16277.77|16157.77|10
1623657040000|2021-06-14 07:50:40|16277.83|16157.83|16273.57|16153.57|16277.83|16157.83|16273.57|16153.57|10
1623657050000|2021-06-14 07:50:50|16273.54|16153.54|16271.75|16151.75|16273.54|16153.54|16271.72|16151.72|9
1623657060000|2021-06-14 07:51:00|16271.95|16151.95|16269.18|16149.18|16272.24|16152.24|16268.21|16148.21|10
1623657070000|2021-06-14 07:51:10|16268.94|16148.94|16265.23|16145.23|16268.94|16148.94|16265.12|16145.12|10
1623657080000|2021-06-14 07:51:20|16265.54|16145.54|16267.15|16147.15|16267.15|16147.15|16265.09|16145.09|9
1623657090000|2021-06-14 07:51:30|16267.16|16147.16|16269.86|16149.86|16269.86|16149.86|16267.16|16147.16|10
1623657100000|2021-06-14 07:51:40|16269.19|16149.19|16266.09|16146.09|16269.19|16149.19|16265.39|16145.39|10
1623657110000|2021-06-14 07:51:50|16265.43|16145.43|16266.02|16146.02|16266.19|16146.19|16264.96|16144.96|10
1623657120000|2021-06-14 07:52:00|16266.26|16146.26|16269.29|16149.29|16269.29|16149.29|16266.26|16146.26|9
1623657130000|2021-06-14 07:52:10|16268.71|16148.71|16267.1|16147.1|16268.81|16148.81|16267.1|16147.1|10
1623657140000|2021-06-14 07:52:20|16267.01|16147.01|16264.04|16144.04|16267.01|16147.01|16264.04|16144.04|9
1623657150000|2021-06-14 07:52:30|16263.54|16143.54|16260.94|16140.94|16263.54|16143.54|16260.94|16140.94|10
1623657160000|2021-06-14 07:52:40|16260.6|16140.6|16258.47|16138.47|16260.6|16140.6|16258.47|16138.47|10
1623657170000|2021-06-14 07:52:50|16258.06|16138.06|16256.51|16136.51|16258.06|16138.06|16256.51|16136.51|8
1623657180000|2021-06-14 07:53:00|16256.72|16136.72|16258.19|16138.19|16258.19|16138.19|16256.72|16136.72|10
1623657190000|2021-06-14 07:53:10|16258.08|16138.08|16259.39|16139.39|16259.39|16139.39|16258.08|16138.08|10
1623657200000|2021-06-14 07:53:20|16260.29|16140.29|16262.66|16142.66|16263.05|16143.05|16260.15|16140.15|8
1623657210000|2021-06-14 07:53:30|16263.2|16143.2|16263.26|16143.26|16263.26|16143.26|16262.63|16142.63|9
1623657220000|2021-06-14 07:53:40|16263.68|16143.68|16265.04|16145.04|16265.72|16145.72|16263.47|16143.47|10
1623657230000|2021-06-14 07:53:50|16265.25|16145.25|16263.46|16143.46|16265.25|16145.25|16263.24|16143.24|10
1623657240000|2021-06-14 07:54:00|16263.64|16143.64|16263.96|16143.96|16263.96|16143.96|16263.64|16143.64|9
1623657250000|2021-06-14 07:54:10|16264.21|16144.21|16265.38|16145.38|16265.38|16145.38|16264.21|16144.21|9
1623657260000|2021-06-14 07:54:20|16265.41|16145.41|16266.55|16146.55|16266.55|16146.55|16265.41|16145.41|9
1623657270000|2021-06-14 07:54:30|16267.08|16147.08|16267.89|16147.89|16267.89|16147.89|16267.08|16147.08|10
1623657280000|2021-06-14 07:54:40|16267.94|16147.94|16267.47|16147.47|16268.2|16148.2|16267.47|16147.47|8
1623657290000|2021-06-14 07:54:50|16267.91|16147.91|16266.38|16146.38|16267.91|16147.91|16266.38|16146.38|9
1623657300000|2021-06-14 07:55:00|16266.34|16146.34|16267.1|16147.1|16267.16|16147.16|16265.73|16145.73|10
1623657310000|2021-06-14 07:55:10|16267.06|16147.06|16266.59|16146.59|16267.29|16147.29|16266.45|16146.45|8
1623657320000|2021-06-14 07:55:20|16266.73|16146.73|16264.89|16144.89|16267.08|16147.08|16264.89|16144.89|8
1623657330000|2021-06-14 07:55:30|16264.05|16144.05|16262.28|16142.28|16264.1|16144.1|16262.28|16142.28|9
1623657340000|2021-06-14 07:55:40|16262.33|16142.33|16262.91|16142.91|16263.26|16143.26|16262.33|16142.33|10
1623657350000|2021-06-14 07:55:50|16262.89|16142.89|16262.36|16142.36|16262.89|16142.89|16262.28|16142.28|9
1623657360000|2021-06-14 07:56:00|16262.43|16142.43|16263.34|16143.34|16263.34|16143.34|16262.43|16142.43|9
1623657370000|2021-06-14 07:56:10|16262.64|16142.64|16261.59|16141.59|16262.64|16142.64|16261.24|16141.24|10
1623657380000|2021-06-14 07:56:20|16261.7|16141.7|16261.45|16141.45|16262.1|16142.1|16261.44|16141.44|9
1623657390000|2021-06-14 07:56:30|16260.97|16140.97|16264.73|16144.73|16264.73|16144.73|16260.41|16140.41|10
1623657400000|2021-06-14 07:56:40|16264.85|16144.85|16266.55|16146.55|16266.55|16146.55|16264.85|16144.85|10
1623657410000|2021-06-14 07:56:50|16266.71|16146.71|16268.51|16148.51|16268.51|16148.51|16266.71|16146.71|9
1623657420000|2021-06-14 07:57:00|16268.97|16148.97|16276.31|16156.31|16276.31|16156.31|16268.97|16148.97|10
1623657430000|2021-06-14 07:57:10|16277.42|16157.42|16275.97|16155.97|16277.52|16157.52|16275.97|16155.97|7
1623657440000|2021-06-14 07:57:20|16276.5|16156.5|16280.19|16160.19|16280.19|16160.19|16276.5|16156.5|9
1623657450000|2021-06-14 07:57:30|16279.93|16159.93|16283.3|16163.3|16284.15|16164.15|16279.93|16159.93|10
1623657460000|2021-06-14 07:57:40|16283.58|16163.58|16282|16162|16283.58|16163.58|16282|16162|10
1623657470000|2021-06-14 07:57:50|16282.03|16162.03|16280.93|16160.93|16282.03|16162.03|16280.84|16160.84|10
1623657480000|2021-06-14 07:58:00|16280.63|16160.63|16280.01|16160.01|16280.63|16160.63|16279.68|16159.68|9
1623657490000|2021-06-14 07:58:10|16279.94|16159.94|16280.35|16160.35|16281.14|16161.14|16279.94|16159.94|9
1623657500000|2021-06-14 07:58:20|16280.9|16160.9|16283.87|16163.87|16283.87|16163.87|16280.9|16160.9|10
1623657510000|2021-06-14 07:58:30|16284.31|16164.31|16285.93|16165.93|16286.09|16166.09|16284.31|16164.31|10
1623657520000|2021-06-14 07:58:40|16285.92|16165.92|16290.85|16170.85|16290.85|16170.85|16285.92|16165.92|9
1623657530000|2021-06-14 07:58:50|16289.89|16169.89|16291.31|16171.31|16291.83|16171.83|16289.89|16169.89|10
1623657540000|2021-06-14 07:59:00|16291.27|16171.27|16290.66|16170.66|16291.55|16171.55|16290.04|16170.04|10
1623657550000|2021-06-14 07:59:10|16290.71|16170.71|16290.8|16170.8|16290.83|16170.83|16290.34|16170.34|9
1623657560000|2021-06-14 07:59:20|16290.78|16170.78|16291.22|16171.22|16291.63|16171.63|16290|16170|10
1623657570000|2021-06-14 07:59:30|16291.29|16171.29|16291.92|16171.92|16292.25|16172.25|16291.29|16171.29|9
1623657580000|2021-06-14 07:59:40|16292.66|16172.66|16294.25|16174.25|16294.25|16174.25|16292.16|16172.16|9
1623657590000|2021-06-14 07:59:50|16294.36|16174.36|16294.22|16174.22|16294.86|16174.86|16293.19|16173.19|10
1623657600000|2021-06-14 08:00:00|16294.33|16174.33|16293.17|16173.17|16294.8|16174.8|16293.17|16173.17|10
1623657610000|2021-06-14 08:00:10|16292.88|16172.88|16293.06|16173.06|16293.13|16173.13|16292.19|16172.19|10
1623657620000|2021-06-14 08:00:20|16293.82|16173.82|16294.29|16174.29|16294.52|16174.52|16293.82|16173.82|10
1623657630000|2021-06-14 08:00:30|16294.34|16174.34|16295.35|16175.35|16295.35|16175.35|16294.1|16174.1|10
1623657640000|2021-06-14 08:00:40|16295.37|16175.37|16297.24|16177.24|16299.3|16179.3|16295.37|16175.37|10
1623657650000|2021-06-14 08:00:50|16296.89|16176.89|16297.23|16177.23|16297.46|16177.46|16296.36|16176.36|10
1623657660000|2021-06-14 08:01:00|16298.62|16178.62|16298.44|16178.44|16298.66|16178.66|16297.54|16177.54|10
1623657670000|2021-06-14 08:01:10|16298.08|16178.08|16299.06|16179.06|16299.06|16179.06|16296.17|16176.17|10
1623657680000|2021-06-14 08:01:20|16299.46|16179.46|16304.18|16184.18|16304.18|16184.18|16299.46|16179.46|10
1623657690000|2021-06-14 08:01:30|16304.67|16184.67|16302.95|16182.95|16304.83|16184.83|16302.95|16182.95|10
1623657700000|2021-06-14 08:01:40|16301.86|16181.86|16296.42|16176.42|16301.86|16181.86|16296.42|16176.42|10
1623657710000|2021-06-14 08:01:50|16295.27|16175.27|16292.63|16172.63|16295.27|16175.27|16292.58|16172.58|10
1623657720000|2021-06-14 08:02:00|16292.7|16172.7|16285.36|16165.36|16292.7|16172.7|16285.36|16165.36|10
1623657730000|2021-06-14 08:02:10|16283.08|16163.08|16274.71|16154.71|16283.08|16163.08|16274.67|16154.67|9
1623657740000|2021-06-14 08:02:20|16273.58|16153.58|16268.34|16148.34|16273.58|16153.58|16266.82|16146.82|10
1623657750000|2021-06-14 08:02:30|16267.35|16147.35|16251.72|16131.72|16267.68|16147.68|16251.72|16131.72|10
1623657760000|2021-06-14 08:02:40|16251.33|16131.33|16244.35|16124.35|16251.33|16131.33|16244.35|16124.35|10
1623657770000|2021-06-14 08:02:50|16244.08|16124.08|16242.93|16122.93|16244.08|16124.08|16241.98|16121.98|10
1623657780000|2021-06-14 08:03:00|16243.04|16123.04|16233.58|16113.58|16243.33|16123.33|16233.58|16113.58|10
1623657790000|2021-06-14 08:03:10|16233.91|16113.91|16231.43|16111.43|16233.91|16113.91|16230.54|16110.54|10
1623657800000|2021-06-14 08:03:20|16231.15|16111.15|16233.39|16113.39|16233.39|16113.39|16231.15|16111.15|10
1623657810000|2021-06-14 08:03:30|16233.46|16113.46|16236.3|16116.3|16236.3|16116.3|16232.66|16112.66|10
1623657820000|2021-06-14 08:03:40|16237.23|16117.23|16236.84|16116.84|16238.8|16118.8|16236.49|16116.49|10
1623657830000|2021-06-14 08:03:50|16237.92|16117.92|16231.74|16111.74|16237.92|16117.92|16231.74|16111.74|9
1623657840000|2021-06-14 08:04:00|16232.43|16112.43|16222.31|16102.31|16232.43|16112.43|16222.31|16102.31|10
1623657850000|2021-06-14 08:04:10|16220.24|16100.24|16218.68|16098.68|16220.28|16100.28|16216.54|16096.54|10
1623657860000|2021-06-14 08:04:20|16218.56|16098.56|16222.22|16102.22|16222.57|16102.57|16218.56|16098.56|10
1623657870000|2021-06-14 08:04:30|16222.17|16102.17|16224.39|16104.39|16224.39|16104.39|16222.17|16102.17|10
1623657880000|2021-06-14 08:04:40|16224.45|16104.45|16226.22|16106.22|16226.23|16106.23|16224.45|16104.45|10
1623657890000|2021-06-14 08:04:50|16226.71|16106.71|16227.51|16107.51|16227.61|16107.61|16226.65|16106.65|10
1623657900000|2021-06-14 08:05:00|16227.47|16107.47|16226.08|16106.08|16228.07|16108.07|16226.08|16106.08|10
1623657910000|2021-06-14 08:05:10|16225.88|16105.88|16224.51|16104.51|16225.88|16105.88|16224.51|16104.51|10
1623657920000|2021-06-14 08:05:20|16224.71|16104.71|16224.22|16104.22|16225.08|16105.08|16224.22|16104.22|9
1623657930000|2021-06-14 08:05:30|16223.53|16103.53|16222.54|16102.54|16224.02|16104.02|16222.07|16102.07|10
1623657940000|2021-06-14 08:05:40|16222.28|16102.28|16226.66|16106.66|16226.66|16106.66|16222.28|16102.28|10
1623657950000|2021-06-14 08:05:50|16226.71|16106.71|16228.6|16108.6|16228.83|16108.83|16226.71|16106.71|10
1623657960000|2021-06-14 08:06:00|16229.72|16109.72|16226.1|16106.1|16229.72|16109.72|16226.1|16106.1|10
1623657970000|2021-06-14 08:06:10|16226.57|16106.57|16224.13|16104.13|16226.57|16106.57|16224.13|16104.13|10
1623657980000|2021-06-14 08:06:20|16224.35|16104.35|16223.19|16103.19|16224.49|16104.49|16223.19|16103.19|10
1623657990000|2021-06-14 08:06:30|16222.96|16102.96|16223.86|16103.86|16224.68|16104.68|16222.96|16102.96|10
1623658000000|2021-06-14 08:06:40|16224.09|16104.09|16219.94|16099.94|16224.09|16104.09|16219.52|16099.52|10
1623658010000|2021-06-14 08:06:50|16219.38|16099.38|16220.87|16100.87|16220.87|16100.87|16219.27|16099.27|10
1623658020000|2021-06-14 08:07:00|16220.84|16100.84|16220.32|16100.32|16221.49|16101.49|16220.32|16100.32|10
1623658030000|2021-06-14 08:07:10|16219.99|16099.99|16220.26|16100.26|16220.32|16100.32|16219.15|16099.15|9
1623658040000|2021-06-14 08:07:20|16220.33|16100.33|16222.16|16102.16|16222.2|16102.2|16220.33|16100.33|9
1623658050000|2021-06-14 08:07:30|16222.55|16102.55|16223.19|16103.19|16223.19|16103.19|16222.26|16102.26|10
1623658060000|2021-06-14 08:07:40|16222.63|16102.63|16222.52|16102.52|16222.92|16102.92|16222.43|16102.43|9
1623658070000|2021-06-14 08:07:50|16222.41|16102.41|16222.06|16102.06|16222.43|16102.43|16221.71|16101.71|10
1623658080000|2021-06-14 08:08:00|16221.84|16101.84|16217.62|16097.62|16222.11|16102.11|16217.62|16097.62|10
1623658090000|2021-06-14 08:08:10|16217.66|16097.66|16216.7|16096.7|16217.83|16097.83|16216.18|16096.18|10
1623658100000|2021-06-14 08:08:20|16217.07|16097.07|16217.86|16097.86|16217.9|16097.9|16216.73|16096.73|9
1623658110000|2021-06-14 08:08:30|16217.83|16097.83|16218.79|16098.79|16218.79|16098.79|16217.83|16097.83|9
1623658120000|2021-06-14 08:08:40|16219.09|16099.09|16220.17|16100.17|16220.17|16100.17|16219.09|16099.09|8
1623658130000|2021-06-14 08:08:50|16220.22|16100.22|16221.12|16101.12|16221.12|16101.12|16220.22|16100.22|9
1623658140000|2021-06-14 08:09:00|16221.13|16101.13|16222.33|16102.33|16222.89|16102.89|16221.13|16101.13|10
1623658150000|2021-06-14 08:09:10|16222.63|16102.63|16223.26|16103.26|16223.7|16103.7|16222.63|16102.63|10
1623658160000|2021-06-14 08:09:20|16222.95|16102.95|16221.97|16101.97|16222.95|16102.95|16221.8|16101.8|10
1623658170000|2021-06-14 08:09:30|16222.28|16102.28|16222.27|16102.27|16222.28|16102.28|16221.98|16101.98|10
1623658180000|2021-06-14 08:09:40|16222.48|16102.48|16222.82|16102.82|16222.9|16102.9|16222.43|16102.43|9
1623658190000|2021-06-14 08:09:50|16222.78|16102.78|16223.45|16103.45|16223.45|16103.45|16222.62|16102.62|9
1623658200000|2021-06-14 08:10:00|16223.77|16103.77|16220.98|16100.98|16223.83|16103.83|16220.98|16100.98|10
1623658210000|2021-06-14 08:10:10|16220.58|16100.58|16221.97|16101.97|16222.01|16102.01|16220.58|16100.58|10
1623658220000|2021-06-14 08:10:20|16222.07|16102.07|16223.2|16103.2|16223.2|16103.2|16222.07|16102.07|10
1623658230000|2021-06-14 08:10:30|16223.32|16103.32|16223.48|16103.48|16223.69|16103.69|16223.32|16103.32|10
1623658240000|2021-06-14 08:10:40|16223.44|16103.44|16224.92|16104.92|16224.92|16104.92|16223.27|16103.27|9
1623658250000|2021-06-14 08:10:50|16224.75|16104.75|16227.81|16107.81|16227.84|16107.84|16224.75|16104.75|10
1623658260000|2021-06-14 08:11:00|16227.85|16107.85|16230.18|16110.18|16230.18|16110.18|16227.8|16107.8|10
1623658270000|2021-06-14 08:11:10|16228.61|16108.61|16225.86|16105.86|16228.7|16108.7|16225.86|16105.86|10
1623658280000|2021-06-14 08:11:20|16225.06|16105.06|16222.23|16102.23|16225.26|16105.26|16222.23|16102.23|10
1623658290000|2021-06-14 08:11:30|16221.97|16101.97|16221.86|16101.86|16222|16102|16221.76|16101.76|10
1623658300000|2021-06-14 08:11:40|16221.46|16101.46|16217.97|16097.97|16221.46|16101.46|16217.97|16097.97|10
1623658310000|2021-06-14 08:11:50|16217.16|16097.16|16212.76|16092.76|16217.16|16097.16|16212.76|16092.76|10
1623658320000|2021-06-14 08:12:00|16212.75|16092.75|16210.82|16090.82|16212.77|16092.77|16210.69|16090.69|8
1623658330000|2021-06-14 08:12:10|16210.83|16090.83|16211.14|16091.14|16211.75|16091.75|16210.72|16090.72|10
1623658340000|2021-06-14 08:12:20|16210.86|16090.86|16211.35|16091.35|16211.69|16091.69|16210.86|16090.86|10
1623658350000|2021-06-14 08:12:30|16211.32|16091.32|16211.02|16091.02|16211.36|16091.36|16210.7|16090.7|9
1623658360000|2021-06-14 08:12:40|16210.61|16090.61|16211.11|16091.11|16211.11|16091.11|16210.61|16090.61|9
1623658370000|2021-06-14 08:12:50|16210.97|16090.97|16209.45|16089.45|16210.97|16090.97|16209.45|16089.45|10
1623658380000|2021-06-14 08:13:00|16209.38|16089.38|16207.27|16087.27|16209.38|16089.38|16205.83|16085.83|10
1623658390000|2021-06-14 08:13:10|16206.46|16086.46|16191.29|16071.29|16206.84|16086.84|16191.29|16071.29|10
1623658400000|2021-06-14 08:13:20|16190.93|16070.93|16190.07|16070.07|16190.93|16070.93|16188.23|16068.23|10
1623658410000|2021-06-14 08:13:30|16189.57|16069.57|16179.14|16059.14|16189.99|16069.99|16179.14|16059.14|9
1623658420000|2021-06-14 08:13:40|16178.07|16058.07|16170.06|16050.06|16178.07|16058.07|16170.06|16050.06|10
1623658430000|2021-06-14 08:13:50|16168.53|16048.53|16165.3|16045.3|16168.53|16048.53|16164.55|16044.55|10
1623658440000|2021-06-14 08:14:00|16164.05|16044.05|16166.98|16046.98|16166.98|16046.98|16164.05|16044.05|10
1623658450000|2021-06-14 08:14:10|16167.03|16047.03|16162.43|16042.43|16167.21|16047.21|16162.43|16042.43|10
1623658460000|2021-06-14 08:14:20|16162.49|16042.49|16166.23|16046.23|16166.23|16046.23|16162.49|16042.49|10
1623658470000|2021-06-14 08:14:30|16165.84|16045.84|16167.9|16047.9|16167.9|16047.9|16165.02|16045.02|10
1623658480000|2021-06-14 08:14:40|16167.34|16047.34|16168.84|16048.84|16168.84|16048.84|16167.34|16047.34|10
1623658490000|2021-06-14 08:14:50|16168.64|16048.64|16171.56|16051.56|16171.56|16051.56|16168.64|16048.64|9
1623658500000|2021-06-14 08:15:00|16171.74|16051.74|16166.28|16046.28|16171.74|16051.74|16166.28|16046.28|10
1623658510000|2021-06-14 08:15:10|16165.25|16045.25|16159.96|16039.96|16165.25|16045.25|16159.96|16039.96|10
1623658520000|2021-06-14 08:15:20|16158.69|16038.69|16151.33|16031.33|16158.69|16038.69|16150.98|16030.98|10
1623658530000|2021-06-14 08:15:30|16150.13|16030.13|16139.35|16019.35|16150.13|16030.13|16138.65|16018.65|10
1623658540000|2021-06-14 08:15:40|16136.8|16016.8|16139.72|16019.72|16139.72|16019.72|16136.8|16016.8|9
1623658550000|2021-06-14 08:15:50|16139.8|16019.8|16140.74|16020.74|16141.32|16021.32|16139.8|16019.8|10
1623658560000|2021-06-14 08:16:00|16140.32|16020.32|16136.24|16016.24|16140.87|16020.87|16136.22|16016.22|10
1623658570000|2021-06-14 08:16:10|16136.88|16016.88|16136.85|16016.85|16136.88|16016.88|16135.69|16015.69|10
1623658580000|2021-06-14 08:16:20|16137.42|16017.42|16140.82|16020.82|16140.82|16020.82|16137.09|16017.09|10
1623658590000|2021-06-14 08:16:30|16140.81|16020.81|16144.53|16024.53|16144.53|16024.53|16140.81|16020.81|10
1623658600000|2021-06-14 08:16:40|16144.59|16024.59|16148.64|16028.64|16148.64|16028.64|16144.59|16024.59|9
1623658610000|2021-06-14 08:16:50|16147.98|16027.98|16152.82|16032.82|16152.82|16032.82|16147.72|16027.72|10
1623658620000|2021-06-14 08:17:00|16153.74|16033.74|16156.04|16036.04|16156.04|16036.04|16153.74|16033.74|10
1623658630000|2021-06-14 08:17:10|16156.19|16036.19|16164.95|16044.95|16165.04|16045.04|16156.19|16036.19|10
1623658640000|2021-06-14 08:17:20|16164.56|16044.56|16163.29|16043.29|16165.73|16045.73|16163.29|16043.29|10
1623658650000|2021-06-14 08:17:30|16164.69|16044.69|16164.2|16044.2|16165.84|16045.84|16164.2|16044.2|10
1623658660000|2021-06-14 08:17:40|16164.14|16044.14|16167.29|16047.29|16167.29|16047.29|16164.14|16044.14|10
1623658670000|2021-06-14 08:17:50|16167.55|16047.55|16168.75|16048.75|16168.75|16048.75|16167.18|16047.18|9
1623658680000|2021-06-14 08:18:00|16169.56|16049.56|16169.65|16049.65|16169.88|16049.88|16169.06|16049.06|7
1623658690000|2021-06-14 08:18:10|16169.69|16049.69|16168.27|16048.27|16169.81|16049.81|16167.85|16047.85|10
1623658700000|2021-06-14 08:18:20|16168|16048|16165.76|16045.76|16168|16048|16165.76|16045.76|9
1623658710000|2021-06-14 08:18:30|16165.78|16045.78|16166.8|16046.8|16166.83|16046.83|16165.78|16045.78|10
1623658720000|2021-06-14 08:18:40|16166.87|16046.87|16168.44|16048.44|16168.44|16048.44|16166.69|16046.69|10
1623658730000|2021-06-14 08:18:50|16169.12|16049.12|16168.56|16048.56|16169.12|16049.12|16167.14|16047.14|10
1623658740000|2021-06-14 08:19:00|16168.99|16048.99|16172.41|16052.41|16172.41|16052.41|16168.99|16048.99|10
1623658750000|2021-06-14 08:19:10|16172.89|16052.89|16172.48|16052.48|16172.89|16052.89|16171.58|16051.58|10
1623658760000|2021-06-14 08:19:20|16172.35|16052.35|16177.8|16057.8|16178.06|16058.06|16172.35|16052.35|10
1623658770000|2021-06-14 08:19:30|16178.14|16058.14|16180.3|16060.3|16180.32|16060.32|16178.14|16058.14|9
1623658780000|2021-06-14 08:19:40|16182.08|16062.08|16185.14|16065.14|16185.82|16065.82|16182.08|16062.08|10
1623658790000|2021-06-14 08:19:50|16184.57|16064.57|16183.79|16063.79|16184.87|16064.87|16183.79|16063.79|10
1623658800000|2021-06-14 08:20:00|16183.37|16063.37|16183.23|16063.23|16183.37|16063.37|16181.76|16061.76|10
1623658810000|2021-06-14 08:20:10|16183.48|16063.48|16183.58|16063.58|16183.58|16063.58|16183.16|16063.16|7
1623658820000|2021-06-14 08:20:20|16183.67|16063.67|16186.55|16066.55|16186.55|16066.55|16183.67|16063.67|10
1623658830000|2021-06-14 08:20:30|16186.66|16066.66|16186.84|16066.84|16186.84|16066.84|16186.24|16066.24|10
1623658840000|2021-06-14 08:20:40|16187.64|16067.64|16188.65|16068.65|16188.73|16068.73|16187.52|16067.52|9
1623658850000|2021-06-14 08:20:50|16188.8|16068.8|16195.24|16075.24|16195.24|16075.24|16188.8|16068.8|10
1623658860000|2021-06-14 08:21:00|16195.86|16075.86|16194.33|16074.33|16196.51|16076.51|16194.33|16074.33|10
1623658870000|2021-06-14 08:21:10|16193.76|16073.76|16187.79|16067.79|16193.76|16073.76|16187.63|16067.63|10
1623658880000|2021-06-14 08:21:20|16188.12|16068.12|16189.4|16069.4|16189.4|16069.4|16188.12|16068.12|9
1623658890000|2021-06-14 08:21:30|16189.78|16069.78|16188.12|16068.12|16189.78|16069.78|16188.12|16068.12|9
1623658900000|2021-06-14 08:21:40|16188.36|16068.36|16188.72|16068.72|16188.72|16068.72|16187.53|16067.53|10
1623658910000|2021-06-14 08:21:50|16190.01|16070.01|16191.35|16071.35|16191.35|16071.35|16189.1|16069.1|10
1623658920000|2021-06-14 08:22:00|16191.68|16071.68|16191.94|16071.94|16192.06|16072.06|16191.2|16071.2|9
1623658930000|2021-06-14 08:22:10|16192.14|16072.14|16188.33|16068.33|16192.14|16072.14|16188.33|16068.33|10
1623658940000|2021-06-14 08:22:20|16187.91|16067.91|16180.74|16060.74|16187.91|16067.91|16180.74|16060.74|10
1623658950000|2021-06-14 08:22:30|16179.69|16059.69|16180.8|16060.8|16180.8|16060.8|16178.53|16058.53|10
1623658960000|2021-06-14 08:22:40|16181.04|16061.04|16183.85|16063.85|16184.04|16064.04|16180.96|16060.96|10
1623658970000|2021-06-14 08:22:50|16184.09|16064.09|16183.42|16063.42|16185.26|16065.26|16183.2|16063.2|10
1623658980000|2021-06-14 08:23:00|16183.39|16063.39|16183.56|16063.56|16183.56|16063.56|16182.98|16062.98|10
1623658990000|2021-06-14 08:23:10|16184.22|16064.22|16183.14|16063.14|16184.6|16064.6|16183.14|16063.14|10
1623659000000|2021-06-14 08:23:20|16183.35|16063.35|16179.48|16059.48|16183.41|16063.41|16179.48|16059.48|10
1623659010000|2021-06-14 08:23:30|16177.5|16057.5|16173.96|16053.96|16177.5|16057.5|16173.89|16053.89|10
1623659020000|2021-06-14 08:23:40|16173.94|16053.94|16170.76|16050.76|16173.94|16053.94|16170.66|16050.66|10
1623659030000|2021-06-14 08:23:50|16170.15|16050.15|16174.69|16054.69|16174.69|16054.69|16170.15|16050.15|10
1623659040000|2021-06-14 08:24:00|16174.7|16054.7|16178.49|16058.49|16178.77|16058.77|16174.7|16054.7|10
1623659050000|2021-06-14 08:24:10|16178.52|16058.52|16179.06|16059.06|16179.32|16059.32|16178.42|16058.42|10
1623659060000|2021-06-14 08:24:20|16179.04|16059.04|16176.74|16056.74|16179.04|16059.04|16176.74|16056.74|10
1623659070000|2021-06-14 08:24:30|16176.53|16056.53|16175.98|16055.98|16176.53|16056.53|16175.43|16055.43|10
1623659080000|2021-06-14 08:24:40|16175.94|16055.94|16175.93|16055.93|16176.11|16056.11|16175.53|16055.53|8
1623659090000|2021-06-14 08:24:50|16176.12|16056.12|16175.1|16055.1|16176.31|16056.31|16175.1|16055.1|9
1623659100000|2021-06-14 08:25:00|16175.06|16055.06|16173.96|16053.96|16175.44|16055.44|16173.96|16053.96|8
1623659110000|2021-06-14 08:25:10|16173.99|16053.99|16174.49|16054.49|16174.74|16054.74|16173.91|16053.91|9
1623659120000|2021-06-14 08:25:20|16174.79|16054.79|16174.85|16054.85|16174.85|16054.85|16174.45|16054.45|9
1623659130000|2021-06-14 08:25:30|16175.25|16055.25|16176.55|16056.55|16176.55|16056.55|16175.25|16055.25|10
1623659140000|2021-06-14 08:25:40|16176.78|16056.78|16177.48|16057.48|16177.67|16057.67|16176.78|16056.78|10
1623659150000|2021-06-14 08:25:50|16177.79|16057.79|16179.68|16059.68|16180.42|16060.42|16177.79|16057.79|9
1623659160000|2021-06-14 08:26:00|16179.7|16059.7|16179.54|16059.54|16180.06|16060.06|16178.79|16058.79|10
1623659170000|2021-06-14 08:26:10|16179.65|16059.65|16180.29|16060.29|16180.34|16060.34|16179.65|16059.65|9
1623659180000|2021-06-14 08:26:20|16180.17|16060.17|16178.61|16058.61|16180.56|16060.56|16178.56|16058.56|9
1623659190000|2021-06-14 08:26:30|16177.95|16057.95|16176.2|16056.2|16178.15|16058.15|16176.2|16056.2|8
1623659200000|2021-06-14 08:26:40|16176.14|16056.14|16175.03|16055.03|16176.14|16056.14|16174.5|16054.5|10
1623659210000|2021-06-14 08:26:50|16174.58|16054.58|16175.14|16055.14|16175.3|16055.3|16174.57|16054.57|7
1623659220000|2021-06-14 08:27:00|16175.39|16055.39|16175.35|16055.35|16175.67|16055.67|16175.07|16055.07|10
1623659230000|2021-06-14 08:27:10|16174.6|16054.6|16174.6|16054.6|16175.21|16055.21|16174.6|16054.6|8
1623659240000|2021-06-14 08:27:20|16174.55|16054.55|16174.25|16054.25|16174.9|16054.9|16174.25|16054.25|7
1623659250000|2021-06-14 08:27:30|16174.24|16054.24|16174.72|16054.72|16174.72|16054.72|16174.22|16054.22|10
1623659260000|2021-06-14 08:27:40|16174.93|16054.93|16175.11|16055.11|16175.13|16055.13|16174.74|16054.74|9
1623659270000|2021-06-14 08:27:50|16175.24|16055.24|16173.99|16053.99|16175.24|16055.24|16173.99|16053.99|9
1623659280000|2021-06-14 08:28:00|16173.79|16053.79|16172.14|16052.14|16173.79|16053.79|16172.02|16052.02|10
1623659290000|2021-06-14 08:28:10|16172.25|16052.25|16171.11|16051.11|16172.25|16052.25|16171.06|16051.06|9
1623659300000|2021-06-14 08:28:20|16171.25|16051.25|16173.41|16053.41|16173.44|16053.44|16171.25|16051.25|10
1623659310000|2021-06-14 08:28:30|16173.56|16053.56|16174.04|16054.04|16174.16|16054.16|16173.52|16053.52|10
1623659320000|2021-06-14 08:28:40|16174.15|16054.15|16174.88|16054.88|16174.88|16054.88|16174.11|16054.11|9
1623659330000|2021-06-14 08:28:50|16175.12|16055.12|16175.22|16055.22|16175.43|16055.43|16175.12|16055.12|9
1623659340000|2021-06-14 08:29:00|16175.89|16055.89|16173.59|16053.59|16176.53|16056.53|16173.59|16053.59|10
1623659350000|2021-06-14 08:29:10|16173.48|16053.48|16170.65|16050.65|16173.61|16053.61|16170.39|16050.39|10
1623659360000|2021-06-14 08:29:20|16170.63|16050.63|16167.09|16047.09|16170.63|16050.63|16167.09|16047.09|10
1623659370000|2021-06-14 08:29:30|16167.07|16047.07|16165.05|16045.05|16167.19|16047.19|16164.46|16044.46|10
1623659380000|2021-06-14 08:29:40|16165.94|16045.94|16165.75|16045.75|16165.99|16045.99|16165.25|16045.25|10
1623659390000|2021-06-14 08:29:50|16165.79|16045.79|16166.75|16046.75|16166.93|16046.93|16165.79|16045.79|10
1623659400000|2021-06-14 08:30:00|16167.06|16047.06|16162.92|16042.92|16167.06|16047.06|16162.92|16042.92|10
1623659410000|2021-06-14 08:30:10|16162.12|16042.12|16160.21|16040.21|16162.3|16042.3|16160.21|16040.21|9
1623659420000|2021-06-14 08:30:20|16160.19|16040.19|16158.98|16038.98|16160.8|16040.8|16158.98|16038.98|10
1623659430000|2021-06-14 08:30:30|16159.41|16039.41|16161.49|16041.49|16161.49|16041.49|16159.41|16039.41|10
1623659440000|2021-06-14 08:30:40|16161.67|16041.67|16167.52|16047.52|16167.52|16047.52|16161.65|16041.65|10
1623659450000|2021-06-14 08:30:50|16168.64|16048.64|16174.1|16054.1|16174.1|16054.1|16168.64|16048.64|10
1623659460000|2021-06-14 08:31:00|16174.34|16054.34|16175.56|16055.56|16175.85|16055.85|16173.01|16053.01|10
1623659470000|2021-06-14 08:31:10|16175.86|16055.86|16178.28|16058.28|16178.28|16058.28|16175.86|16055.86|10
1623659480000|2021-06-14 08:31:20|16178.38|16058.38|16177.62|16057.62|16178.6|16058.6|16177.62|16057.62|9
1623659490000|2021-06-14 08:31:30|16177.68|16057.68|16177.95|16057.95|16177.95|16057.95|16177.58|16057.58|8
1623659500000|2021-06-14 08:31:40|16177.46|16057.46|16185.33|16065.33|16185.33|16065.33|16177.46|16057.46|10
1623659510000|2021-06-14 08:31:50|16185.95|16065.95|16189.06|16069.06|16189.06|16069.06|16185.95|16065.95|10
1623659520000|2021-06-14 08:32:00|16189.14|16069.14|16187.61|16067.61|16190.96|16070.96|16187.61|16067.61|9
1623659530000|2021-06-14 08:32:10|16187.25|16067.25|16185.36|16065.36|16187.45|16067.45|16185.36|16065.36|10
1623659540000|2021-06-14 08:32:20|16184.57|16064.57|16184.04|16064.04|16184.57|16064.57|16181.95|16061.95|10
1623659550000|2021-06-14 08:32:30|16183.78|16063.78|16182.44|16062.44|16184.2|16064.2|16182.44|16062.44|10
1623659560000|2021-06-14 08:32:40|16182.47|16062.47|16183.49|16063.49|16184.65|16064.65|16182.24|16062.24|10
1623659570000|2021-06-14 08:32:50|16184.53|16064.53|16183.03|16063.03|16184.53|16064.53|16182.34|16062.34|9
1623659580000|2021-06-14 08:33:00|16182.67|16062.67|16187.1|16067.1|16187.1|16067.1|16182.67|16062.67|10
1623659590000|2021-06-14 08:33:10|16185.88|16065.88|16184.47|16064.47|16185.88|16065.88|16182.87|16062.87|10
1623659600000|2021-06-14 08:33:20|16184.3|16064.3|16180.8|16060.8|16184.3|16064.3|16180.8|16060.8|8
1623659610000|2021-06-14 08:33:30|16182.27|16062.27|16185.75|16065.75|16185.75|16065.75|16182.27|16062.27|10
1623659620000|2021-06-14 08:33:40|16185.67|16065.67|16185.71|16065.71|16186.32|16066.32|16185.5|16065.5|9
1623659630000|2021-06-14 08:33:50|16185.79|16065.79|16186.15|16066.15|16186.15|16066.15|16185.05|16065.05|9
1623659640000|2021-06-14 08:34:00|16186.19|16066.19|16189.08|16069.08|16189.09|16069.09|16186.19|16066.19|10
1623659650000|2021-06-14 08:34:10|16189.33|16069.33|16189.49|16069.49|16190.3|16070.3|16189.11|16069.11|9
1623659660000|2021-06-14 08:34:20|16189.91|16069.91|16186.51|16066.51|16190.13|16070.13|16186.51|16066.51|9
1623659670000|2021-06-14 08:34:30|16186.52|16066.52|16185.06|16065.06|16186.52|16066.52|16184.84|16064.84|10
1623659680000|2021-06-14 08:34:40|16184.42|16064.42|16184.3|16064.3|16184.82|16064.82|16184.14|16064.14|10
1623659690000|2021-06-14 08:34:50|16183.01|16063.01|16183.39|16063.39|16183.39|16063.39|16182.6|16062.6|9
1623659700000|2021-06-14 08:35:00|16183.6|16063.6|16183.5|16063.5|16184.41|16064.41|16183.23|16063.23|10
1623659710000|2021-06-14 08:35:10|16184.24|16064.24|16183.37|16063.37|16184.93|16064.93|16183.37|16063.37|10
1623659720000|2021-06-14 08:35:20|16183.33|16063.33|16182.94|16062.94|16184.27|16064.27|16182.91|16062.91|10
1623659730000|2021-06-14 08:35:30|16182.95|16062.95|16181.38|16061.38|16182.96|16062.96|16181.38|16061.38|9
1623659740000|2021-06-14 08:35:40|16181.17|16061.17|16181.64|16061.64|16182.3|16062.3|16181.17|16061.17|9
1623659750000|2021-06-14 08:35:50|16181.76|16061.76|16182.61|16062.61|16183.32|16063.32|16181.58|16061.58|10
1623659760000|2021-06-14 08:36:00|16182.98|16062.98|16187.35|16067.35|16187.36|16067.36|16182.97|16062.97|10
1623659770000|2021-06-14 08:36:10|16188.48|16068.48|16189.3|16069.3|16190.45|16070.45|16188.39|16068.39|10
1623659780000|2021-06-14 08:36:20|16189.49|16069.49|16191.85|16071.85|16191.85|16071.85|16189.49|16069.49|10
1623659790000|2021-06-14 08:36:30|16191.79|16071.79|16192.24|16072.24|16192.5|16072.5|16191.79|16071.79|9
1623659800000|2021-06-14 08:36:40|16192.19|16072.19|16190.23|16070.23|16192.19|16072.19|16190.23|16070.23|10
1623659810000|2021-06-14 08:36:50|16190.76|16070.76|16190.66|16070.66|16191.09|16071.09|16190.66|16070.66|10
1623659820000|2021-06-14 08:37:00|16193.17|16073.17|16191.69|16071.69|16193.17|16073.17|16191.69|16071.69|10
1623659830000|2021-06-14 08:37:10|16191.6|16071.6|16190.57|16070.57|16191.84|16071.84|16190.57|16070.57|10
1623659840000|2021-06-14 08:37:20|16190.3|16070.3|16189.2|16069.2|16190.46|16070.46|16189.05|16069.05|9
1623659850000|2021-06-14 08:37:30|16189.16|16069.16|16188.59|16068.59|16189.32|16069.32|16188.59|16068.59|10
1623659860000|2021-06-14 08:37:40|16188.77|16068.77|16188.44|16068.44|16188.77|16068.77|16188.34|16068.34|9
1623659870000|2021-06-14 08:37:50|16187.77|16067.77|16187.41|16067.41|16187.82|16067.82|16187.41|16067.41|10
1623659880000|2021-06-14 08:38:00|16186.64|16066.64|16187.71|16067.71|16187.73|16067.73|16186.29|16066.29|9
1623659890000|2021-06-14 08:38:10|16188.08|16068.08|16189.69|16069.69|16189.79|16069.79|16188.03|16068.03|10
1623659900000|2021-06-14 08:38:20|16189.72|16069.72|16189.08|16069.08|16189.96|16069.96|16189.08|16069.08|10
1623659910000|2021-06-14 08:38:30|16189.12|16069.12|16187.36|16067.36|16189.13|16069.13|16187.36|16067.36|10
1623659920000|2021-06-14 08:38:40|16187.41|16067.41|16185.83|16065.83|16187.7|16067.7|16185.83|16065.83|9
1623659930000|2021-06-14 08:38:50|16185.41|16065.41|16184.84|16064.84|16185.71|16065.71|16184.84|16064.84|9
1623659940000|2021-06-14 08:39:00|16184.42|16064.42|16177.51|16057.51|16184.42|16064.42|16177.51|16057.51|9
1623659950000|2021-06-14 08:39:10|16177.54|16057.54|16176.54|16056.54|16177.54|16057.54|16175.54|16055.54|10
1623659960000|2021-06-14 08:39:20|16176.81|16056.81|16177.37|16057.37|16177.38|16057.38|16176.41|16056.41|9
1623659970000|2021-06-14 08:39:30|16177.14|16057.14|16177.23|16057.23|16177.44|16057.44|16177.1|16057.1|9
1623659980000|2021-06-14 08:39:40|16176.76|16056.76|16175.83|16055.83|16176.89|16056.89|16175.83|16055.83|10
1623659990000|2021-06-14 08:39:50|16176.01|16056.01|16172.22|16052.22|16176.01|16056.01|16172.22|16052.22|10
1623660000000|2021-06-14 08:40:00|16171.74|16051.74|16169.21|16049.21|16171.85|16051.85|16169.21|16049.21|10
1623660010000|2021-06-14 08:40:10|16169.08|16049.08|16169.59|16049.59|16169.86|16049.86|16169.08|16049.08|9
1623660020000|2021-06-14 08:40:20|16170.78|16050.78|16171.62|16051.62|16171.62|16051.62|16170.65|16050.65|9
1623660030000|2021-06-14 08:40:30|16171.94|16051.94|16174.91|16054.91|16174.91|16054.91|16171.94|16051.94|10
1623660040000|2021-06-14 08:40:40|16175.09|16055.09|16175.81|16055.81|16176.58|16056.58|16175.09|16055.09|10
1623660050000|2021-06-14 08:40:50|16176.49|16056.49|16175.55|16055.55|16176.49|16056.49|16175.44|16055.44|10
1623660060000|2021-06-14 08:41:00|16175.36|16055.36|16173.71|16053.71|16175.39|16055.39|16173.71|16053.71|10
1623660070000|2021-06-14 08:41:10|16173.51|16053.51|16172.94|16052.94|16173.91|16053.91|16172.9|16052.9|10
1623660080000|2021-06-14 08:41:20|16172.59|16052.59|16172.08|16052.08|16172.78|16052.78|16172.08|16052.08|10
1623660090000|2021-06-14 08:41:30|16172.02|16052.02|16172.18|16052.18|16172.3|16052.3|16171.94|16051.94|9
1623660100000|2021-06-14 08:41:40|16172.02|16052.02|16172.02|16052.02|16172.36|16052.36|16172.02|16052.02|9
1623660110000|2021-06-14 08:41:50|16171.98|16051.98|16171.35|16051.35|16171.98|16051.98|16171.19|16051.19|10
1623660120000|2021-06-14 08:42:00|16171.34|16051.34|16168.86|16048.86|16171.7|16051.7|16168.86|16048.86|10
1623660130000|2021-06-14 08:42:10|16168.57|16048.57|16160.64|16040.64|16168.57|16048.57|16160.18|16040.18|10
1623660140000|2021-06-14 08:42:20|16160.25|16040.25|16156.97|16036.97|16160.64|16040.64|16156.97|16036.97|9
1623660150000|2021-06-14 08:42:30|16156.76|16036.76|16151.11|16031.11|16156.76|16036.76|16151.11|16031.11|10
1623660160000|2021-06-14 08:42:40|16150.94|16030.94|16144.36|16024.36|16150.94|16030.94|16144.36|16024.36|10
1623660170000|2021-06-14 08:42:50|16144.2|16024.2|16144.32|16024.32|16144.8|16024.8|16143.1|16023.1|10
1623660180000|2021-06-14 08:43:00|16144.42|16024.42|16146.64|16026.64|16146.64|16026.64|16144.42|16024.42|9
1623660190000|2021-06-14 08:43:10|16146.71|16026.71|16147.88|16027.88|16147.88|16027.88|16146.61|16026.61|9
1623660200000|2021-06-14 08:43:20|16146.86|16026.86|16144.09|16024.09|16147.37|16027.37|16144.09|16024.09|10
1623660210000|2021-06-14 08:43:30|16142.99|16022.99|16141.83|16021.83|16143.09|16023.09|16141.83|16021.83|10
1623660220000|2021-06-14 08:43:40|16142.06|16022.06|16143.81|16023.81|16143.81|16023.81|16142.04|16022.04|7
1623660230000|2021-06-14 08:43:50|16144.1|16024.1|16144.34|16024.34|16145|16025|16144.1|16024.1|10
1623660240000|2021-06-14 08:44:00|16144.36|16024.36|16147.29|16027.29|16147.47|16027.47|16144.36|16024.36|9
1623660250000|2021-06-14 08:44:10|16148.13|16028.13|16149.16|16029.16|16149.29|16029.29|16148.13|16028.13|10
1623660260000|2021-06-14 08:44:20|16148.97|16028.97|16151.46|16031.46|16151.46|16031.46|16148.97|16028.97|9
1623660270000|2021-06-14 08:44:30|16152.27|16032.27|16151.43|16031.43|16153.24|16033.24|16151.43|16031.43|9
1623660280000|2021-06-14 08:44:40|16151.79|16031.79|16150.7|16030.7|16151.8|16031.8|16150.51|16030.51|9
1623660290000|2021-06-14 08:44:50|16151.6|16031.6|16150.22|16030.22|16152.74|16032.74|16150.22|16030.22|10
1623660300000|2021-06-14 08:45:00|16147.65|16027.65|16135.87|16015.87|16147.65|16027.65|16135.87|16015.87|10
1623660310000|2021-06-14 08:45:10|16135.63|16015.63|16133.25|16013.25|16135.63|16015.63|16133.25|16013.25|10
1623660320000|2021-06-14 08:45:20|16133.04|16013.04|16133.26|16013.26|16133.26|16013.26|16131.56|16011.56|10
1623660330000|2021-06-14 08:45:30|16133.77|16013.77|16138.75|16018.75|16138.75|16018.75|16133.77|16013.77|10
1623660340000|2021-06-14 08:45:40|16138.77|16018.77|16144.64|16024.64|16144.64|16024.64|16138.77|16018.77|10
1623660350000|2021-06-14 08:45:50|16145.28|16025.28|16145.84|16025.84|16145.84|16025.84|16145.12|16025.12|10
1623660360000|2021-06-14 08:46:00|16146.17|16026.17|16146.28|16026.28|16146.92|16026.92|16145.83|16025.83|10
1623660370000|2021-06-14 08:46:10|16146.55|16026.55|16148.02|16028.02|16148.02|16028.02|16146.55|16026.55|10
1623660380000|2021-06-14 08:46:20|16147.93|16027.93|16151.95|16031.95|16151.95|16031.95|16147.93|16027.93|9
1623660390000|2021-06-14 08:46:30|16152.33|16032.33|16151.43|16031.43|16152.49|16032.49|16151.09|16031.09|9
1623660400000|2021-06-14 08:46:40|16151.32|16031.32|16152.17|16032.17|16152.17|16032.17|16150.96|16030.96|7
1623660410000|2021-06-14 08:46:50|16151.93|16031.93|16153.74|16033.74|16153.98|16033.98|16151.93|16031.93|10
1623660420000|2021-06-14 08:47:00|16154.09|16034.09|16156.08|16036.08|16156.08|16036.08|16154.09|16034.09|10
1623660430000|2021-06-14 08:47:10|16156.21|16036.21|16153.89|16033.89|16157.63|16037.63|16153.89|16033.89|10
1623660440000|2021-06-14 08:47:20|16149.9|16029.9|16140.29|16020.29|16149.9|16029.9|16139.4|16019.4|10
1623660450000|2021-06-14 08:47:30|16139.77|16019.77|16107.26|15987.26|16139.77|16019.77|16107.26|15987.26|10
1623660460000|2021-06-14 08:47:40|16103.52|15983.52|16096.9|15976.9|16103.52|15983.52|16095.88|15975.88|10
1623660470000|2021-06-14 08:47:50|16093.02|15973.02|16095.26|15975.26|16095.71|15975.71|16093.02|15973.02|10
1623660480000|2021-06-14 08:48:00|16096.16|15976.16|16098.92|15978.92|16098.98|15978.98|16096.01|15976.01|10
1623660490000|2021-06-14 08:48:10|16098.85|15978.85|16094.92|15974.92|16098.86|15978.86|16094.92|15974.92|10
1623660500000|2021-06-14 08:48:20|16094.76|15974.76|16092.21|15972.21|16094.76|15974.76|16091.33|15971.33|9
1623660510000|2021-06-14 08:48:30|16092.6|15972.6|16091.67|15971.67|16093.02|15973.02|16091.47|15971.47|10
1623660520000|2021-06-14 08:48:40|16090.64|15970.64|16092.05|15972.05|16092.39|15972.39|16090.64|15970.64|10
1623660530000|2021-06-14 08:48:50|16092.59|15972.59|16087.92|15967.92|16092.59|15972.59|16087.25|15967.25|10
1623660540000|2021-06-14 08:49:00|16084.26|15964.26|16075.05|15955.05|16084.26|15964.26|16074.06|15954.06|10
1623660550000|2021-06-14 08:49:10|16074.12|15954.12|16072.69|15952.69|16074.12|15954.12|16071.23|15951.23|10
1623660560000|2021-06-14 08:49:20|16071.67|15951.67|16073.97|15953.97|16073.97|15953.97|16071.58|15951.58|10
1623660570000|2021-06-14 08:49:30|16074.32|15954.32|16078.26|15958.26|16078.26|15958.26|16074.06|15954.06|10
1623660580000|2021-06-14 08:49:40|16079.13|15959.13|16080.6|15960.6|16080.92|15960.92|16079.13|15959.13|10
1623660590000|2021-06-14 08:49:50|16080.54|15960.54|16081.65|15961.65|16081.72|15961.72|16079.54|15959.54|10
1623660600000|2021-06-14 08:50:00|16081.66|15961.66|16082.07|15962.07|16082.77|15962.77|16081.66|15961.66|10
1623660610000|2021-06-14 08:50:10|16082.52|15962.52|16086|15966|16086|15966|16082.52|15962.52|10
1623660620000|2021-06-14 08:50:20|16085.82|15965.82|16088.77|15968.77|16088.77|15968.77|16085.82|15965.82|10
1623660630000|2021-06-14 08:50:30|16090.08|15970.08|16090.74|15970.74|16091.46|15971.46|16090.08|15970.08|10
1623660640000|2021-06-14 08:50:40|16090.76|15970.76|16092.08|15972.08|16092.24|15972.24|16090.76|15970.76|9
1623660650000|2021-06-14 08:50:50|16092.26|15972.26|16092.13|15972.13|16093.29|15973.29|16091.77|15971.77|10
1623660660000|2021-06-14 08:51:00|16091.78|15971.78|16091.41|15971.41|16092.69|15972.69|16091.41|15971.41|10
1623660670000|2021-06-14 08:51:10|16092.11|15972.11|16093.7|15973.7|16093.7|15973.7|16091.8|15971.8|10
1623660680000|2021-06-14 08:51:20|16093.92|15973.92|16095.06|15975.06|16095.14|15975.14|16093.92|15973.92|9
1623660690000|2021-06-14 08:51:30|16094.75|15974.75|16093.85|15973.85|16094.77|15974.77|16093.85|15973.85|9
1623660700000|2021-06-14 08:51:40|16092.95|15972.95|16093.16|15973.16|16093.46|15973.46|16092.95|15972.95|9
1623660710000|2021-06-14 08:51:50|16093.7|15973.7|16096.64|15976.64|16096.64|15976.64|16093.7|15973.7|10
1623660720000|2021-06-14 08:52:00|16097.58|15977.58|16097.9|15977.9|16098.91|15978.91|16097.58|15977.58|10
1623660730000|2021-06-14 08:52:10|16096.59|15976.59|16092.89|15972.89|16096.59|15976.59|16092.88|15972.88|10
1623660740000|2021-06-14 08:52:20|16092.16|15972.16|16089.69|15969.69|16092.25|15972.25|16089.69|15969.69|10
1623660750000|2021-06-14 08:52:30|16089.62|15969.62|16086.38|15966.38|16089.62|15969.62|16086.38|15966.38|10
1623660760000|2021-06-14 08:52:40|16085.89|15965.89|16083.95|15963.95|16086.04|15966.04|16083.95|15963.95|10
1623660770000|2021-06-14 08:52:50|16082.88|15962.88|16085.8|15965.8|16085.8|15965.8|16082.73|15962.73|10
1623660780000|2021-06-14 08:53:00|16085.58|15965.58|16088.16|15968.16|16088.16|15968.16|16085.49|15965.49|10
1623660790000|2021-06-14 08:53:10|16088.21|15968.21|16089.4|15969.4|16089.48|15969.48|16088.21|15968.21|10
1623660800000|2021-06-14 08:53:20|16089.27|15969.27|16085.97|15965.97|16089.27|15969.27|16085.92|15965.92|9
1623660810000|2021-06-14 08:53:30|16085.77|15965.77|16085.07|15965.07|16085.77|15965.77|16083.04|15963.04|9
1623660820000|2021-06-14 08:53:40|16085.58|15965.58|16088.09|15968.09|16088.17|15968.17|16085.58|15965.58|10
1623660830000|2021-06-14 08:53:50|16088.13|15968.13|16091.59|15971.59|16091.59|15971.59|16088.13|15968.13|10
1623660840000|2021-06-14 08:54:00|16091.51|15971.51|16092.68|15972.68|16092.99|15972.99|16091.49|15971.49|10
1623660850000|2021-06-14 08:54:10|16092.7|15972.7|16092.96|15972.96|16093.17|15973.17|16092.52|15972.52|10
1623660860000|2021-06-14 08:54:20|16092.57|15972.57|16095.46|15975.46|16095.46|15975.46|16092.57|15972.57|10
1623660870000|2021-06-14 08:54:30|16095.51|15975.51|16095.62|15975.62|16096.32|15976.32|16095.18|15975.18|10
1623660880000|2021-06-14 08:54:40|16095.06|15975.06|16094.11|15974.11|16095.06|15975.06|16093.74|15973.74|10
1623660890000|2021-06-14 08:54:50|16094.16|15974.16|16093.9|15973.9|16094.62|15974.62|16093.9|15973.9|10
1623660900000|2021-06-14 08:55:00|16093.35|15973.35|16091.51|15971.51|16093.35|15973.35|16091.32|15971.32|10
1623660910000|2021-06-14 08:55:10|16091.29|15971.29|16090.45|15970.45|16091.47|15971.47|16090|15970|10
1623660920000|2021-06-14 08:55:20|16091.53|15971.53|16097.93|15977.93|16098.03|15978.03|16091.53|15971.53|10
1623660930000|2021-06-14 08:55:30|16097.75|15977.75|16099.53|15979.53|16099.67|15979.67|16097.69|15977.69|9
1623660940000|2021-06-14 08:55:40|16099.6|15979.6|16100.76|15980.76|16100.95|15980.95|16099.58|15979.58|9
1623660950000|2021-06-14 08:55:50|16100.69|15980.69|16100.86|15980.86|16100.86|15980.86|16100.6|15980.6|8
1623660960000|2021-06-14 08:56:00|16100.28|15980.28|16101.4|15981.4|16101.4|15981.4|16100.09|15980.09|9
1623660970000|2021-06-14 08:56:10|16102.39|15982.39|16100.29|15980.29|16102.39|15982.39|16099.79|15979.79|10
1623660980000|2021-06-14 08:56:20|16100.63|15980.63|16101.77|15981.77|16102.06|15982.06|16100.63|15980.63|10
1623660990000|2021-06-14 08:56:30|16102.04|15982.04|16102.85|15982.85|16102.91|15982.91|16102.04|15982.04|9
1623661000000|2021-06-14 08:56:40|16102.54|15982.54|16102.97|15982.97|16102.97|15982.97|16102.54|15982.54|10
1623661010000|2021-06-14 08:56:50|16102.94|15982.94|16101.8|15981.8|16102.94|15982.94|16101.8|15981.8|9
1623661020000|2021-06-14 08:57:00|16101.5|15981.5|16100.48|15980.48|16101.5|15981.5|16100.48|15980.48|9
1623661030000|2021-06-14 08:57:10|16100.05|15980.05|16098.7|15978.7|16100.05|15980.05|16098.18|15978.18|10
1623661040000|2021-06-14 08:57:20|16098.6|15978.6|16097.05|15977.05|16098.81|15978.81|16097.05|15977.05|9
1623661050000|2021-06-14 08:57:30|16096.88|15976.88|16097.05|15977.05|16097.68|15977.68|16096.54|15976.54|10
1623661060000|2021-06-14 08:57:40|16097.24|15977.24|16098.25|15978.25|16098.25|15978.25|16097.24|15977.24|10
1623661070000|2021-06-14 08:57:50|16098.81|15978.81|16099.37|15979.37|16099.6|15979.6|16098.81|15978.81|10
1623661080000|2021-06-14 08:58:00|16098.92|15978.92|16097.19|15977.19|16098.92|15978.92|16096.85|15976.85|10
1623661090000|2021-06-14 08:58:10|16097.2|15977.2|16094.41|15974.41|16097.2|15977.2|16094.25|15974.25|10
1623661100000|2021-06-14 08:58:20|16094.2|15974.2|16093.22|15973.22|16094.2|15974.2|16092.77|15972.77|9
1623661110000|2021-06-14 08:58:30|16093.2|15973.2|16091.82|15971.82|16093.38|15973.38|16091.2|15971.2|9
1623661120000|2021-06-14 08:58:40|16091.88|15971.88|16092.43|15972.43|16093.08|15973.08|16091.88|15971.88|10
1623661130000|2021-06-14 08:58:50|16092.4|15972.4|16095.18|15975.18|16095.18|15975.18|16092.27|15972.27|10
1623661140000|2021-06-14 08:59:00|16095.66|15975.66|16097.76|15977.76|16097.76|15977.76|16095.28|15975.28|10
1623661150000|2021-06-14 08:59:10|16098.39|15978.39|16098.47|15978.47|16099.06|15979.06|16098.34|15978.34|10
1623661160000|2021-06-14 08:59:20|16098.13|15978.13|16095.05|15975.05|16098.13|15978.13|16094.79|15974.79|10
1623661170000|2021-06-14 08:59:30|16094.97|15974.97|16093.7|15973.7|16095.01|15975.01|16093.7|15973.7|9
1623661180000|2021-06-14 08:59:40|16094.54|15974.54|16099.3|15979.3|16099.46|15979.46|16094.32|15974.32|10
1623661190000|2021-06-14 08:59:50|16100.78|15980.78|16100.79|15980.79|16101.15|15981.15|16100.37|15980.37|10
1623661200000|2021-06-14 09:00:00|16100.66|15980.66|16099.67|15979.67|16100.66|15980.66|16099.67|15979.67|9
1623661210000|2021-06-14 09:00:10|16098.85|15978.85|16095.79|15975.79|16098.88|15978.88|16095.79|15975.79|9
1623661220000|2021-06-14 09:00:20|16095.72|15975.72|16093.15|15973.15|16095.72|15975.72|16091.57|15971.57|10
1623661230000|2021-06-14 09:00:30|16093.35|15973.35|16090.27|15970.27|16093.35|15973.35|16090.27|15970.27|10
1623661240000|2021-06-14 09:00:40|16090.6|15970.6|16098.5|15978.5|16098.6|15978.6|16090.26|15970.26|10
1623661250000|2021-06-14 09:00:50|16100.44|15980.44|16105.45|15985.45|16105.45|15985.45|16100.44|15980.44|10
1623661260000|2021-06-14 09:01:00|16105.57|15985.57|16112.45|15992.45|16112.45|15992.45|16105.08|15985.08|10
1623661270000|2021-06-14 09:01:10|16114.07|15994.07|16122.86|16002.86|16122.86|16002.86|16114.07|15994.07|10
1623661280000|2021-06-14 09:01:20|16123.94|16003.94|16124.66|16004.66|16125.53|16005.53|16123.94|16003.94|10
1623661290000|2021-06-14 09:01:30|16124.48|16004.48|16125.2|16005.2|16125.2|16005.2|16123.81|16003.81|10
1623661300000|2021-06-14 09:01:40|16125.39|16005.39|16126.19|16006.19|16126.61|16006.61|16125.39|16005.39|10
1623661310000|2021-06-14 09:01:50|16125.58|16005.58|16123.34|16003.34|16125.58|16005.58|16123.34|16003.34|10
1623661320000|2021-06-14 09:02:00|16123.45|16003.45|16121.89|16001.89|16123.45|16003.45|16121.89|16001.89|8
1623661330000|2021-06-14 09:02:10|16120.79|16000.79|16118.24|15998.24|16120.79|16000.79|16118|15998|10
1623661340000|2021-06-14 09:02:20|16117.9|15997.9|16113.97|15993.97|16117.9|15997.9|16113.97|15993.97|9
1623661350000|2021-06-14 09:02:30|16113.6|15993.6|16112.89|15992.89|16113.6|15993.6|16112.04|15992.04|9
1623661360000|2021-06-14 09:02:40|16113.25|15993.25|16113.43|15993.43|16113.63|15993.63|16113.14|15993.14|9
1623661370000|2021-06-14 09:02:50|16113.49|15993.49|16115.19|15995.19|16115.19|15995.19|16113.49|15993.49|9
1623661380000|2021-06-14 09:03:00|16115.27|15995.27|16111.87|15991.87|16115.27|15995.27|16111.87|15991.87|10
1623661390000|2021-06-14 09:03:10|16109.71|15989.71|16103.07|15983.07|16110.66|15990.66|16103.07|15983.07|10
1623661400000|2021-06-14 09:03:20|16103.13|15983.13|16104.31|15984.31|16104.6|15984.6|16103.13|15983.13|10
1623661410000|2021-06-14 09:03:30|16106.09|15986.09|16106.66|15986.66|16106.97|15986.97|16106.09|15986.09|10
1623661420000|2021-06-14 09:03:40|16106.6|15986.6|16108.31|15988.31|16108.31|15988.31|16106.6|15986.6|10
1623661430000|2021-06-14 09:03:50|16108.39|15988.39|16110.28|15990.28|16110.28|15990.28|16107.41|15987.41|10
1623661440000|2021-06-14 09:04:00|16110.47|15990.47|16111.23|15991.23|16111.47|15991.47|16110.37|15990.37|10
1623661450000|2021-06-14 09:04:10|16112.23|15992.23|16111.1|15991.1|16112.39|15992.39|16111.06|15991.06|10
1623661460000|2021-06-14 09:04:20|16110.13|15990.13|16107.98|15987.98|16110.13|15990.13|16107.98|15987.98|10
1623661470000|2021-06-14 09:04:30|16107.56|15987.56|16107.83|15987.83|16107.91|15987.91|16106.85|15986.85|10
1623661480000|2021-06-14 09:04:40|16107.46|15987.46|16106.7|15986.7|16107.46|15987.46|16106.7|15986.7|10
1623661490000|2021-06-14 09:04:50|16106.49|15986.49|16105.84|15985.84|16106.54|15986.54|16105.83|15985.83|10
1623661500000|2021-06-14 09:05:00|16105.68|15985.68|16103.23|15983.23|16105.68|15985.68|16103.23|15983.23|10
1623661510000|2021-06-14 09:05:10|16102.62|15982.62|16101.3|15981.3|16102.98|15982.98|16101.3|15981.3|9
1623661520000|2021-06-14 09:05:20|16101.09|15981.09|16103.76|15983.76|16103.81|15983.81|16101.09|15981.09|10
1623661530000|2021-06-14 09:05:30|16104.08|15984.08|16105.81|15985.81|16105.94|15985.94|16104.08|15984.08|9
1623661540000|2021-06-14 09:05:40|16105.86|15985.86|16105.9|15985.9|16106.21|15986.21|16105.67|15985.67|10
1623661550000|2021-06-14 09:05:50|16106.44|15986.44|16106.57|15986.57|16107.24|15987.24|16106.44|15986.44|10
1623661560000|2021-06-14 09:06:00|16106.56|15986.56|16107.34|15987.34|16107.34|15987.34|16106.56|15986.56|9
1623661570000|2021-06-14 09:06:10|16107.28|15987.28|16107.22|15987.22|16107.43|15987.43|16106.93|15986.93|10
1623661580000|2021-06-14 09:06:20|16107|15987|16108.81|15988.81|16108.85|15988.85|16106.66|15986.66|10
1623661590000|2021-06-14 09:06:30|16108.94|15988.94|16110.32|15990.32|16110.5|15990.5|16108.94|15988.94|9
1623661600000|2021-06-14 09:06:40|16110.5|15990.5|16112.32|15992.32|16112.32|15992.32|16110.5|15990.5|10
1623661610000|2021-06-14 09:06:50|16112.45|15992.45|16114.49|15994.49|16114.5|15994.5|16112.45|15992.45|10
1623661620000|2021-06-14 09:07:00|16114.5|15994.5|16115.83|15995.83|16115.83|15995.83|16114.06|15994.06|10
1623661630000|2021-06-14 09:07:10|16115.8|15995.8|16117.26|15997.26|16117.26|15997.26|16115.8|15995.8|10
1623661640000|2021-06-14 09:07:20|16119.02|15999.02|16119.61|15999.61|16120.37|16000.37|16119.02|15999.02|10
1623661650000|2021-06-14 09:07:30|16119.9|15999.9|16121.88|16001.88|16121.91|16001.91|16119.9|15999.9|10
1623661660000|2021-06-14 09:07:40|16121.72|16001.72|16120.83|16000.83|16121.77|16001.77|16120.54|16000.54|10
1623661670000|2021-06-14 09:07:50|16120.73|16000.73|16120.23|16000.23|16120.81|16000.81|16120.16|16000.16|9
1623661680000|2021-06-14 09:08:00|16121.82|16001.82|16124.11|16004.11|16124.11|16004.11|16121.05|16001.05|10
1623661690000|2021-06-14 09:08:10|16124.77|16004.77|16127.67|16007.67|16127.67|16007.67|16124.42|16004.42|10
1623661700000|2021-06-14 09:08:20|16127.7|16007.7|16128.86|16008.86|16128.86|16008.86|16127.43|16007.43|10
1623661710000|2021-06-14 09:08:30|16129.16|16009.16|16130.38|16010.38|16130.62|16010.62|16129.16|16009.16|10
1623661720000|2021-06-14 09:08:40|16131.45|16011.45|16132.34|16012.34|16132.34|16012.34|16131.45|16011.45|10
1623661730000|2021-06-14 09:08:50|16132.37|16012.37|16135.95|16015.95|16135.95|16015.95|16132.37|16012.37|9
1623661740000|2021-06-14 09:09:00|16135.39|16015.39|16135.75|16015.75|16136.16|16016.16|16135.39|16015.39|9
1623661750000|2021-06-14 09:09:10|16135.62|16015.62|16134.93|16014.93|16136.19|16016.19|16134.93|16014.93|10
1623661760000|2021-06-14 09:09:20|16134.42|16014.42|16131.79|16011.79|16134.42|16014.42|16131.79|16011.79|10
1623661770000|2021-06-14 09:09:30|16131.49|16011.49|16129.36|16009.36|16131.49|16011.49|16129.34|16009.34|9
1623661780000|2021-06-14 09:09:40|16129.5|16009.5|16129.92|16009.92|16130.66|16010.66|16129.31|16009.31|10
1623661790000|2021-06-14 09:09:50|16130.8|16010.8|16130.68|16010.68|16131.63|16011.63|16130.57|16010.57|10
1623661800000|2021-06-14 09:10:00|16129.41|16009.41|16127.85|16007.85|16129.41|16009.41|16127.3|16007.3|10
1623661810000|2021-06-14 09:10:10|16127.4|16007.4|16128.09|16008.09|16128.41|16008.41|16127.4|16007.4|10
1623661820000|2021-06-14 09:10:20|16128.47|16008.47|16129.08|16009.08|16129.09|16009.09|16128.28|16008.28|9
1623661830000|2021-06-14 09:10:30|16129.91|16009.91|16131.53|16011.53|16131.53|16011.53|16129.78|16009.78|10
1623661840000|2021-06-14 09:10:40|16131.56|16011.56|16130.7|16010.7|16131.58|16011.58|16130.7|16010.7|9
1623661850000|2021-06-14 09:10:50|16130.14|16010.14|16128.69|16008.69|16130.14|16010.14|16128.68|16008.68|10
1623661860000|2021-06-14 09:11:00|16128.34|16008.34|16128.68|16008.68|16128.88|16008.88|16128.34|16008.34|10
1623661870000|2021-06-14 09:11:10|16128.62|16008.62|16127.41|16007.41|16128.62|16008.62|16127.41|16007.41|8
1623661880000|2021-06-14 09:11:20|16127.42|16007.42|16127|16007|16127.42|16007.42|16126.2|16006.2|10
1623661890000|2021-06-14 09:11:30|16126.46|16006.46|16127.36|16007.36|16127.42|16007.42|16126.4|16006.4|10
1623661900000|2021-06-14 09:11:40|16127.4|16007.4|16127.78|16007.78|16127.9|16007.9|16127.39|16007.39|8
1623661910000|2021-06-14 09:11:50|16127.79|16007.79|16127.71|16007.71|16127.79|16007.79|16127.16|16007.16|8
1623661920000|2021-06-14 09:12:00|16127.79|16007.79|16128.39|16008.39|16128.39|16008.39|16127.79|16007.79|9
1623661930000|2021-06-14 09:12:10|16128.11|16008.11|16127.54|16007.54|16129.58|16009.58|16127.54|16007.54|9
1623661940000|2021-06-14 09:12:20|16127.48|16007.48|16127.96|16007.96|16128.31|16008.31|16126.37|16006.37|10
1623661950000|2021-06-14 09:12:30|16127.85|16007.85|16130.28|16010.28|16130.28|16010.28|16127.85|16007.85|10
1623661960000|2021-06-14 09:12:40|16129.61|16009.61|16129.46|16009.46|16130.07|16010.07|16129.46|16009.46|10
1623661970000|2021-06-14 09:12:50|16130.36|16010.36|16132.52|16012.52|16132.52|16012.52|16130.36|16010.36|8
1623661980000|2021-06-14 09:13:00|16132.08|16012.08|16135.62|16015.62|16135.68|16015.68|16132.08|16012.08|10
1623661990000|2021-06-14 09:13:10|16135.85|16015.85|16138.12|16018.12|16139.03|16019.03|16135.85|16015.85|10
1623662000000|2021-06-14 09:13:20|16138.04|16018.04|16135.3|16015.3|16138.04|16018.04|16135.13|16015.13|10
1623662010000|2021-06-14 09:13:30|16135.04|16015.04|16134.27|16014.27|16135.04|16015.04|16134.26|16014.26|9
1623662020000|2021-06-14 09:13:40|16134.26|16014.26|16133.52|16013.52|16134.42|16014.42|16133.52|16013.52|10
1623662030000|2021-06-14 09:13:50|16132.87|16012.87|16130.08|16010.08|16132.87|16012.87|16130.08|16010.08|9
1623662040000|2021-06-14 09:14:00|16129.86|16009.86|16128.15|16008.15|16130.08|16010.08|16128.15|16008.15|10
1623662050000|2021-06-14 09:14:10|16127.15|16007.15|16123.34|16003.34|16127.35|16007.35|16123.34|16003.34|10
1623662060000|2021-06-14 09:14:20|16122.67|16002.67|16119.4|15999.4|16122.67|16002.67|16119.4|15999.4|10
1623662070000|2021-06-14 09:14:30|16118.95|15998.95|16119.21|15999.21|16119.57|15999.57|16118.58|15998.58|10
1623662080000|2021-06-14 09:14:40|16119.22|15999.22|16119.41|15999.41|16119.64|15999.64|16118.64|15998.64|10
1623662090000|2021-06-14 09:14:50|16119.24|15999.24|16119.57|15999.57|16119.57|15999.57|16119.16|15999.16|8
1623662100000|2021-06-14 09:15:00|16119.67|15999.67|16116.81|15996.81|16119.67|15999.67|16116.43|15996.43|10
1623662110000|2021-06-14 09:15:10|16116.28|15996.28|16110.15|15990.15|16116.28|15996.28|16109.74|15989.74|10
1623662120000|2021-06-14 09:15:20|16109.49|15989.49|16103.65|15983.65|16109.49|15989.49|16103.65|15983.65|10
1623662130000|2021-06-14 09:15:30|16102.92|15982.92|16104.36|15984.36|16104.36|15984.36|16102.13|15982.13|9
1623662140000|2021-06-14 09:15:40|16104.43|15984.43|16106.52|15986.52|16106.52|15986.52|16104.43|15984.43|10
1623662150000|2021-06-14 09:15:50|16106.73|15986.73|16108.41|15988.41|16108.49|15988.49|16106.5|15986.5|9
1623662160000|2021-06-14 09:16:00|16108.61|15988.61|16107.82|15987.82|16108.61|15988.61|16107.82|15987.82|10
1623662170000|2021-06-14 09:16:10|16107.68|15987.68|16108.44|15988.44|16108.44|15988.44|16107.48|15987.48|10
1623662180000|2021-06-14 09:16:20|16108.82|15988.82|16108.9|15988.9|16108.9|15988.9|16108.13|15988.13|10
1623662190000|2021-06-14 09:16:30|16108.91|15988.91|16109.93|15989.93|16109.93|15989.93|16108.75|15988.75|10
1623662200000|2021-06-14 09:16:40|16110.67|15990.67|16114.69|15994.69|16114.69|15994.69|16110.67|15990.67|10
1623662210000|2021-06-14 09:16:50|16115.42|15995.42|16116.69|15996.69|16117.24|15997.24|16115.38|15995.38|10
1623662220000|2021-06-14 09:17:00|16117.07|15997.07|16111.83|15991.83|16119.63|15999.63|16111.83|15991.83|10
1623662230000|2021-06-14 09:17:10|16110.37|15990.37|16128.63|16008.63|16128.63|16008.63|16103.21|15983.21|10
1623662240000|2021-06-14 09:17:20|16135.78|16015.78|16146.93|16026.93|16146.93|16026.93|16135.78|16015.78|10
1623662250000|2021-06-14 09:17:30|16149.28|16029.28|16192.2|16072.2|16192.2|16072.2|16149.28|16029.28|10
1623662260000|2021-06-14 09:17:40|16193.6|16073.6|16200.98|16080.98|16201.5|16081.5|16193.6|16073.6|10
1623662270000|2021-06-14 09:17:50|16201.8|16081.8|16205.48|16085.48|16205.48|16085.48|16201.8|16081.8|10
1623662280000|2021-06-14 09:18:00|16205.36|16085.36|16201.57|16081.57|16206.88|16086.88|16200.48|16080.48|10
1623662290000|2021-06-14 09:18:10|16199.96|16079.96|16203.41|16083.41|16203.41|16083.41|16198.81|16078.81|10
1623662300000|2021-06-14 09:18:20|16204.14|16084.14|16205.32|16085.32|16205.32|16085.32|16203.33|16083.33|10
1623662310000|2021-06-14 09:18:30|16204.93|16084.93|16206.14|16086.14|16206.96|16086.96|16204.93|16084.93|10
1623662320000|2021-06-14 09:18:40|16206.16|16086.16|16203.52|16083.52|16206.95|16086.95|16203.31|16083.31|10
1623662330000|2021-06-14 09:18:50|16204.1|16084.1|16203.09|16083.09|16205.13|16085.13|16202.94|16082.94|10
1623662340000|2021-06-14 09:19:00|16203.14|16083.14|16198.15|16078.15|16203.14|16083.14|16197.36|16077.36|10
1623662350000|2021-06-14 09:19:10|16197.51|16077.51|16194.24|16074.24|16197.51|16077.51|16194.24|16074.24|10
1623662360000|2021-06-14 09:19:20|16193.93|16073.93|16193.78|16073.78|16193.93|16073.93|16192.64|16072.64|10
1623662370000|2021-06-14 09:19:30|16193.08|16073.08|16191.12|16071.12|16193.53|16073.53|16191.12|16071.12|10
1623662380000|2021-06-14 09:19:40|16190.24|16070.24|16184.77|16064.77|16190.24|16070.24|16184.77|16064.77|10
1623662390000|2021-06-14 09:19:50|16185.03|16065.03|16176.45|16056.45|16185.03|16065.03|16176.45|16056.45|10
1623662400000|2021-06-14 09:20:00|16177.35|16057.35|16173.69|16053.69|16177.68|16057.68|16173.69|16053.69|10
1623662410000|2021-06-14 09:20:10|16172.35|16052.35|16173.42|16053.42|16173.62|16053.62|16172.12|16052.12|10
1623662420000|2021-06-14 09:20:20|16173.54|16053.54|16173.09|16053.09|16174.31|16054.31|16173.09|16053.09|10
1623662430000|2021-06-14 09:20:30|16173.06|16053.06|16174.9|16054.9|16175.37|16055.37|16173.02|16053.02|10
1623662440000|2021-06-14 09:20:40|16175.8|16055.8|16173.28|16053.28|16175.8|16055.8|16173.15|16053.15|10
1623662450000|2021-06-14 09:20:50|16173.17|16053.17|16177.22|16057.22|16177.22|16057.22|16172.62|16052.62|10
1623662460000|2021-06-14 09:21:00|16177.84|16057.84|16178.24|16058.24|16178.61|16058.61|16177.69|16057.69|9
1623662470000|2021-06-14 09:21:10|16178.23|16058.23|16175.59|16055.59|16178.23|16058.23|16175.59|16055.59|10
1623662480000|2021-06-14 09:21:20|16175.75|16055.75|16172.45|16052.45|16175.75|16055.75|16172.39|16052.39|10
1623662490000|2021-06-14 09:21:30|16171.63|16051.63|16167.9|16047.9|16171.63|16051.63|16167.63|16047.63|10
1623662500000|2021-06-14 09:21:40|16167.56|16047.56|16158.31|16038.31|16167.56|16047.56|16158.31|16038.31|10
1623662510000|2021-06-14 09:21:50|16158.25|16038.25|16154.94|16034.94|16158.25|16038.25|16154.86|16034.86|10
1623662520000|2021-06-14 09:22:00|16154.69|16034.69|16152.02|16032.02|16154.69|16034.69|16152.02|16032.02|10
1623662530000|2021-06-14 09:22:10|16151.91|16031.91|16152.66|16032.66|16152.89|16032.89|16151.85|16031.85|10
1623662540000|2021-06-14 09:22:20|16152.29|16032.29|16150.39|16030.39|16152.39|16032.39|16150.25|16030.25|10
1623662550000|2021-06-14 09:22:30|16150.59|16030.59|16156.92|16036.92|16156.92|16036.92|16150.59|16030.59|10
1623662560000|2021-06-14 09:22:40|16158.67|16038.67|16162.95|16042.95|16162.95|16042.95|16158.67|16038.67|10
1623662570000|2021-06-14 09:22:50|16162.65|16042.65|16162.66|16042.66|16162.7|16042.7|16162.46|16042.46|10
1623662580000|2021-06-14 09:23:00|16162.7|16042.7|16160.39|16040.39|16162.76|16042.76|16160.39|16040.39|10
1623662590000|2021-06-14 09:23:10|16160.31|16040.31|16160.93|16040.93|16160.93|16040.93|16159.91|16039.91|8
1623662600000|2021-06-14 09:23:20|16160.04|16040.04|16161.56|16041.56|16161.56|16041.56|16159.71|16039.71|10
1623662610000|2021-06-14 09:23:30|16161|16041|16159.4|16039.4|16161|16041|16159.4|16039.4|9
1623662620000|2021-06-14 09:23:40|16159.57|16039.57|16157.9|16037.9|16159.58|16039.58|16157.9|16037.9|8
1623662630000|2021-06-14 09:23:50|16157.21|16037.21|16154.51|16034.51|16157.21|16037.21|16154.51|16034.51|9
1623662640000|2021-06-14 09:24:00|16154.86|16034.86|16151.07|16031.07|16154.86|16034.86|16150.92|16030.92|10
1623662650000|2021-06-14 09:24:10|16149.71|16029.71|16147.65|16027.65|16149.71|16029.71|16147.65|16027.65|9
1623662660000|2021-06-14 09:24:20|16147.64|16027.64|16143.86|16023.86|16147.68|16027.68|16143.8|16023.8|10
1623662670000|2021-06-14 09:24:30|16144.24|16024.24|16140.58|16020.58|16144.24|16024.24|16140.58|16020.58|10
1623662680000|2021-06-14 09:24:40|16141.84|16021.84|16140.48|16020.48|16141.84|16021.84|16140.09|16020.09|10
1623662690000|2021-06-14 09:24:50|16139.65|16019.65|16138.87|16018.87|16140.03|16020.03|16138.87|16018.87|10
1623662700000|2021-06-14 09:25:00|16138.34|16018.34|16138.07|16018.07|16138.34|16018.34|16137.42|16017.42|9
1623662710000|2021-06-14 09:25:10|16137.97|16017.97|16138.7|16018.7|16138.7|16018.7|16137.97|16017.97|9
1623662720000|2021-06-14 09:25:20|16138.68|16018.68|16141.92|16021.92|16141.92|16021.92|16138.46|16018.46|10
1623662730000|2021-06-14 09:25:30|16141.71|16021.71|16146.12|16026.12|16146.27|16026.27|16141.71|16021.71|10
1623662740000|2021-06-14 09:25:40|16146.58|16026.58|16146.97|16026.97|16147.62|16027.62|16146.58|16026.58|10
1623662750000|2021-06-14 09:25:50|16146.66|16026.66|16144.6|16024.6|16146.68|16026.68|16144.48|16024.48|10
1623662760000|2021-06-14 09:26:00|16144.41|16024.41|16142.27|16022.27|16144.41|16024.41|16142.27|16022.27|9
1623662770000|2021-06-14 09:26:10|16142.92|16022.92|16143.57|16023.57|16143.57|16023.57|16142.25|16022.25|9
1623662780000|2021-06-14 09:26:20|16143.8|16023.8|16146.09|16026.09|16146.09|16026.09|16143.8|16023.8|10
1623662790000|2021-06-14 09:26:30|16146.24|16026.24|16146.6|16026.6|16147|16027|16145.56|16025.56|9
1623662800000|2021-06-14 09:26:40|16146.81|16026.81|16145.91|16025.91|16146.81|16026.81|16145.61|16025.61|10
1623662810000|2021-06-14 09:26:50|16146.17|16026.17|16145|16025|16146.17|16026.17|16145|16025|10
1623662820000|2021-06-14 09:27:00|16145.1|16025.1|16142.43|16022.43|16145.1|16025.1|16142.43|16022.43|10
1623662830000|2021-06-14 09:27:10|16141.78|16021.78|16138.59|16018.59|16141.78|16021.78|16138.59|16018.59|10
1623662840000|2021-06-14 09:27:20|16137.99|16017.99|16138.41|16018.41|16138.41|16018.41|16137.72|16017.72|10
1623662850000|2021-06-14 09:27:30|16138.6|16018.6|16140.63|16020.63|16140.63|16020.63|16138.6|16018.6|10
1623662860000|2021-06-14 09:27:40|16140.68|16020.68|16146.95|16026.95|16146.95|16026.95|16139.94|16019.94|10
1623662870000|2021-06-14 09:27:50|16147.17|16027.17|16150.38|16030.38|16150.38|16030.38|16147.08|16027.08|7
1623662880000|2021-06-14 09:28:00|16150.47|16030.47|16147.1|16027.1|16150.47|16030.47|16147.1|16027.1|10
1623662890000|2021-06-14 09:28:10|16146.68|16026.68|16144.58|16024.58|16146.75|16026.75|16144.58|16024.58|10
1623662900000|2021-06-14 09:28:20|16144.17|16024.17|16145.19|16025.19|16145.19|16025.19|16144.17|16024.17|9
1623662910000|2021-06-14 09:28:30|16145.27|16025.27|16145.78|16025.78|16146.13|16026.13|16145.27|16025.27|10
1623662920000|2021-06-14 09:28:40|16145.84|16025.84|16146.41|16026.41|16146.53|16026.53|16145.82|16025.82|9
1623662930000|2021-06-14 09:28:50|16146.18|16026.18|16146.47|16026.47|16146.47|16026.47|16145.66|16025.66|10
1623662940000|2021-06-14 09:29:00|16146.57|16026.57|16146.25|16026.25|16146.57|16026.57|16145.58|16025.58|10
1623662950000|2021-06-14 09:29:10|16146.26|16026.26|16147.23|16027.23|16147.23|16027.23|16146.24|16026.24|10
1623662960000|2021-06-14 09:29:20|16147.13|16027.13|16146.78|16026.78|16147.43|16027.43|16146.36|16026.36|10
1623662970000|2021-06-14 09:29:30|16146.8|16026.8|16144.19|16024.19|16146.8|16026.8|16144.19|16024.19|10
1623662980000|2021-06-14 09:29:40|16143.79|16023.79|16142.73|16022.73|16143.9|16023.9|16142.63|16022.63|10
1623662990000|2021-06-14 09:29:50|16142.5|16022.5|16145.73|16025.73|16145.73|16025.73|16142.41|16022.41|10
1623663000000|2021-06-14 09:30:00|16146.27|16026.27|16139.63|16019.63|16147.08|16027.08|16139.63|16019.63|10
1623663010000|2021-06-14 09:30:10|16140.45|16020.45|16140.79|16020.79|16141.25|16021.25|16139.9|16019.9|10
1623663020000|2021-06-14 09:30:20|16140.75|16020.75|16140.33|16020.33|16140.84|16020.84|16139.95|16019.95|9
1623663030000|2021-06-14 09:30:30|16140.2|16020.2|16139.43|16019.43|16140.62|16020.62|16139.43|16019.43|10
1623663040000|2021-06-14 09:30:40|16139.64|16019.64|16137.82|16017.82|16139.73|16019.73|16137.82|16017.82|10
1623663050000|2021-06-14 09:30:50|16137.98|16017.98|16139.95|16019.95|16139.95|16019.95|16137.52|16017.52|10
1623663060000|2021-06-14 09:31:00|16139.81|16019.81|16143.57|16023.57|16143.57|16023.57|16139.81|16019.81|10
1623663070000|2021-06-14 09:31:10|16144.1|16024.1|16151.67|16031.67|16151.67|16031.67|16144.1|16024.1|10
1623663080000|2021-06-14 09:31:20|16151.75|16031.75|16157.69|16037.69|16157.69|16037.69|16151.75|16031.75|10
1623663090000|2021-06-14 09:31:30|16158.87|16038.87|16158.17|16038.17|16159.32|16039.32|16158.11|16038.11|10
1623663100000|2021-06-14 09:31:40|16158.29|16038.29|16153.76|16033.76|16158.41|16038.41|16153.76|16033.76|10
1623663110000|2021-06-14 09:31:50|16153.38|16033.38|16149.86|16029.86|16153.38|16033.38|16149.86|16029.86|9
1623663120000|2021-06-14 09:32:00|16149.37|16029.37|16147.71|16027.71|16149.37|16029.37|16147.2|16027.2|10
1623663130000|2021-06-14 09:32:10|16147.75|16027.75|16149.52|16029.52|16149.52|16029.52|16147.75|16027.75|10
1623663140000|2021-06-14 09:32:20|16149.67|16029.67|16147.57|16027.57|16149.75|16029.75|16147.57|16027.57|10
1623663150000|2021-06-14 09:32:30|16147.51|16027.51|16145.49|16025.49|16147.51|16027.51|16145.49|16025.49|10
1623663160000|2021-06-14 09:32:40|16145.47|16025.47|16144.76|16024.76|16145.49|16025.49|16144.48|16024.48|10
1623663170000|2021-06-14 09:32:50|16144.44|16024.44|16143.93|16023.93|16144.44|16024.44|16143.73|16023.73|9
1623663180000|2021-06-14 09:33:00|16143.23|16023.23|16141.06|16021.06|16143.44|16023.44|16141.06|16021.06|10
1623663190000|2021-06-14 09:33:10|16140.51|16020.51|16131.91|16011.91|16140.51|16020.51|16131.91|16011.91|10
1623663200000|2021-06-14 09:33:20|16132.48|16012.48|16129.44|16009.44|16132.48|16012.48|16129.44|16009.44|10
1623663210000|2021-06-14 09:33:30|16129.26|16009.26|16124.5|16004.5|16129.26|16009.26|16124.5|16004.5|10
1623663220000|2021-06-14 09:33:40|16123.98|16003.98|16122.95|16002.95|16124.08|16004.08|16122.39|16002.39|10
1623663230000|2021-06-14 09:33:50|16122.31|16002.31|16120.34|16000.34|16122.31|16002.31|16120.34|16000.34|9
1623663240000|2021-06-14 09:34:00|16119|15999|16118.41|15998.41|16119|15999|16118.12|15998.12|10
1623663250000|2021-06-14 09:34:10|16118.03|15998.03|16118.74|15998.74|16119.12|15999.12|16118.03|15998.03|10
1623663260000|2021-06-14 09:34:20|16118.99|15998.99|16119.51|15999.51|16120.08|16000.08|16118.99|15998.99|10
1623663270000|2021-06-14 09:34:30|16119.93|15999.93|16120.63|16000.63|16120.66|16000.66|16119.89|15999.89|10
1623663280000|2021-06-14 09:34:40|16120.27|16000.27|16118.07|15998.07|16120.27|16000.27|16118.07|15998.07|10
1623663290000|2021-06-14 09:34:50|16117.43|15997.43|16115.21|15995.21|16117.43|15997.43|16115.21|15995.21|10
1623663300000|2021-06-14 09:35:00|16115.08|15995.08|16113.08|15993.08|16115.08|15995.08|16113.08|15993.08|10
1623663310000|2021-06-14 09:35:10|16113.13|15993.13|16112.05|15992.05|16113.42|15993.42|16112.05|15992.05|10
1623663320000|2021-06-14 09:35:20|16111.75|15991.75|16110.17|15990.17|16111.86|15991.86|16109.93|15989.93|10
1623663330000|2021-06-14 09:35:30|16109.54|15989.54|16106.91|15986.91|16109.86|15989.86|16106.91|15986.91|10
1623663340000|2021-06-14 09:35:40|16107.04|15987.04|16102.78|15982.78|16107.04|15987.04|16102.78|15982.78|10
1623663350000|2021-06-14 09:35:50|16102.59|15982.59|16100.9|15980.9|16102.59|15982.59|16100.76|15980.76|10
1623663360000|2021-06-14 09:36:00|16101|15981|16099.61|15979.61|16101.08|15981.08|16099.61|15979.61|10
1623663370000|2021-06-14 09:36:10|16099.17|15979.17|16100.1|15980.1|16100.1|15980.1|16099.17|15979.17|10
1623663380000|2021-06-14 09:36:20|16100.11|15980.11|16098.79|15978.79|16100.11|15980.11|16098.79|15978.79|10
1623663390000|2021-06-14 09:36:30|16098.65|15978.65|16099.46|15979.46|16099.85|15979.85|16098.5|15978.5|10
1623663400000|2021-06-14 09:36:40|16098.93|15978.93|16097.33|15977.33|16098.93|15978.93|16097.33|15977.33|9
1623663410000|2021-06-14 09:36:50|16097.29|15977.29|16096.07|15976.07|16097.38|15977.38|16096.07|15976.07|10
1623663420000|2021-06-14 09:37:00|16096.08|15976.08|16091.39|15971.39|16096.08|15976.08|16091.39|15971.39|10
1623663430000|2021-06-14 09:37:10|16091.33|15971.33|16090.62|15970.62|16091.55|15971.55|16090.5|15970.5|10
1623663440000|2021-06-14 09:37:20|16091.01|15971.01|16089.76|15969.76|16091.39|15971.39|16089.76|15969.76|10
1623663450000|2021-06-14 09:37:30|16089.48|15969.48|16086.9|15966.9|16089.48|15969.48|16086.9|15966.9|10
1623663460000|2021-06-14 09:37:40|16086.94|15966.94|16087.31|15967.31|16087.31|15967.31|16086.57|15966.57|10
1623663470000|2021-06-14 09:37:50|16086.43|15966.43|16089|15969|16089|15969|16085.86|15965.86|10
1623663480000|2021-06-14 09:38:00|16090.24|15970.24|16095.62|15975.62|16095.62|15975.62|16090.24|15970.24|10
1623663490000|2021-06-14 09:38:10|16094.74|15974.74|16095.76|15975.76|16096.22|15976.22|16094.74|15974.74|10
1623663500000|2021-06-14 09:38:20|16096.11|15976.11|16095.08|15975.08|16097.08|15977.08|16095.08|15975.08|10
1623663510000|2021-06-14 09:38:30|16095.03|15975.03|16093.64|15973.64|16095.03|15975.03|16093.22|15973.22|9
1623663520000|2021-06-14 09:38:40|16093.33|15973.33|16093.27|15973.27|16093.39|15973.39|16092.45|15972.45|10
1623663530000|2021-06-14 09:38:50|16093.37|15973.37|16093.6|15973.6|16094.18|15974.18|16093.06|15973.06|10
1623663540000|2021-06-14 09:39:00|16093.86|15973.86|16095.87|15975.87|16095.87|15975.87|16093.86|15973.86|10
1623663550000|2021-06-14 09:39:10|16095.79|15975.79|16093.52|15973.52|16095.79|15975.79|16093.42|15973.42|10
1623663560000|2021-06-14 09:39:20|16093.54|15973.54|16089.48|15969.48|16093.54|15973.54|16089.48|15969.48|10
1623663570000|2021-06-14 09:39:30|16088.99|15968.99|16089.15|15969.15|16089.22|15969.22|16088.52|15968.52|10
1623663580000|2021-06-14 09:39:40|16089.18|15969.18|16089.88|15969.88|16090.2|15970.2|16089.03|15969.03|10
1623663590000|2021-06-14 09:39:50|16089.94|15969.94|16088.45|15968.45|16089.95|15969.95|16088.41|15968.41|10
1623663600000|2021-06-14 09:40:00|16088.35|15968.35|16087.29|15967.29|16088.37|15968.37|16087.29|15967.29|10
1623663610000|2021-06-14 09:40:10|16086.84|15966.84|16085.77|15965.77|16086.84|15966.84|16085.76|15965.76|10
1623663620000|2021-06-14 09:40:20|16085.96|15965.96|16087.9|15967.9|16087.9|15967.9|16085.73|15965.73|10
1623663630000|2021-06-14 09:40:30|16088.74|15968.74|16089.81|15969.81|16090.54|15970.54|16088.74|15968.74|10
1623663640000|2021-06-14 09:40:40|16089.89|15969.89|16090.97|15970.97|16090.97|15970.97|16089.89|15969.89|8
1623663650000|2021-06-14 09:40:50|16091.4|15971.4|16093.06|15973.06|16093.45|15973.45|16091.4|15971.4|10
1623663660000|2021-06-14 09:41:00|16093.07|15973.07|16093.41|15973.41|16093.57|15973.57|16092.78|15972.78|9
1623663670000|2021-06-14 09:41:10|16093.27|15973.27|16092.93|15972.93|16093.45|15973.45|16092.09|15972.09|9
1623663680000|2021-06-14 09:41:20|16093.01|15973.01|16093.27|15973.27|16093.27|15973.27|16092.69|15972.69|10
1623663690000|2021-06-14 09:41:30|16093.11|15973.11|16094.02|15974.02|16094.02|15974.02|16092.95|15972.95|10
1623663700000|2021-06-14 09:41:40|16094.3|15974.3|16100.4|15980.4|16100.4|15980.4|16094.3|15974.3|10
1623663710000|2021-06-14 09:41:50|16101.45|15981.45|16104.87|15984.87|16104.87|15984.87|16101.45|15981.45|9
1623663720000|2021-06-14 09:42:00|16106.85|15986.85|16107.41|15987.41|16108|15988|16106.85|15986.85|10
1623663730000|2021-06-14 09:42:10|16107.53|15987.53|16105.59|15985.59|16107.53|15987.53|16105.24|15985.24|10
1623663740000|2021-06-14 09:42:20|16105.56|15985.56|16106.55|15986.55|16106.81|15986.81|16105.43|15985.43|10
1623663750000|2021-06-14 09:42:30|16106.41|15986.41|16106.05|15986.05|16106.84|15986.84|16106|15986|9
1623663760000|2021-06-14 09:42:40|16105.38|15985.38|16103.34|15983.34|16105.38|15985.38|16103.34|15983.34|10
1623663770000|2021-06-14 09:42:50|16102.85|15982.85|16104.69|15984.69|16105.41|15985.41|16102.85|15982.85|9
1623663780000|2021-06-14 09:43:00|16104.39|15984.39|16104.53|15984.53|16104.74|15984.74|16104.28|15984.28|9
1623663790000|2021-06-14 09:43:10|16104.32|15984.32|16104.72|15984.72|16104.95|15984.95|16103.62|15983.62|10
1623663800000|2021-06-14 09:43:20|16104.69|15984.69|16105.78|15985.78|16105.89|15985.89|16104.69|15984.69|9
1623663810000|2021-06-14 09:43:30|16105.85|15985.85|16109.38|15989.38|16109.38|15989.38|16105.85|15985.85|10
1623663820000|2021-06-14 09:43:40|16110.08|15990.08|16114.86|15994.86|16114.86|15994.86|16110.08|15990.08|10
1623663830000|2021-06-14 09:43:50|16115.3|15995.3|16115.71|15995.71|16115.71|15995.71|16114.35|15994.35|10
1623663840000|2021-06-14 09:44:00|16115.87|15995.87|16115.87|15995.87|16115.87|15995.87|16115.17|15995.17|10
1623663850000|2021-06-14 09:44:10|16116.09|15996.09|16117.75|15997.75|16117.81|15997.81|16116.09|15996.09|10
1623663860000|2021-06-14 09:44:20|16117.55|15997.55|16117.92|15997.92|16118.48|15998.48|16117.55|15997.55|9
1623663870000|2021-06-14 09:44:30|16117.72|15997.72|16117.04|15997.04|16117.72|15997.72|16116.97|15996.97|9
1623663880000|2021-06-14 09:44:40|16117.71|15997.71|16117.63|15997.63|16117.95|15997.95|16117.42|15997.42|10
1623663890000|2021-06-14 09:44:50|16117.24|15997.24|16113.75|15993.75|16117.24|15997.24|16113.75|15993.75|10
1623663900000|2021-06-14 09:45:00|16113.78|15993.78|16113.17|15993.17|16114.12|15994.12|16113.16|15993.16|10
1623663910000|2021-06-14 09:45:10|16112.94|15992.94|16111.86|15991.86|16112.94|15992.94|16111.77|15991.77|9
1623663920000|2021-06-14 09:45:20|16111.83|15991.83|16111.41|15991.41|16112.53|15992.53|16111.41|15991.41|10
1623663930000|2021-06-14 09:45:30|16111.39|15991.39|16112.59|15992.59|16112.59|15992.59|16110.85|15990.85|9
1623663940000|2021-06-14 09:45:40|16112.6|15992.6|16118.14|15998.14|16118.14|15998.14|16112.6|15992.6|9
1623663950000|2021-06-14 09:45:50|16118.9|15998.9|16128.2|16008.2|16128.2|16008.2|16118.9|15998.9|10
1623663960000|2021-06-14 09:46:00|16128.73|16008.73|16131.81|16011.81|16132.11|16012.11|16128.73|16008.73|9
1623663970000|2021-06-14 09:46:10|16131.93|16011.93|16132.96|16012.96|16133.35|16013.35|16131.93|16011.93|10
1623663980000|2021-06-14 09:46:20|16132.87|16012.87|16132.06|16012.06|16132.96|16012.96|16132.05|16012.05|10
1623663990000|2021-06-14 09:46:30|16132.08|16012.08|16129.42|16009.42|16132.3|16012.3|16129.42|16009.42|10
1623664000000|2021-06-14 09:46:40|16129.45|16009.45|16125.02|16005.02|16129.45|16009.45|16125.02|16005.02|10
1623664010000|2021-06-14 09:46:50|16125.03|16005.03|16122.52|16002.52|16125.03|16005.03|16122.52|16002.52|10
1623664020000|2021-06-14 09:47:00|16122.78|16002.78|16122.08|16002.08|16123|16003|16122.08|16002.08|10
1623664030000|2021-06-14 09:47:10|16121.93|16001.93|16121.36|16001.36|16121.93|16001.93|16121.07|16001.07|8
1623664040000|2021-06-14 09:47:20|16121.28|16001.28|16118.58|15998.58|16121.28|16001.28|16118.58|15998.58|10
1623664050000|2021-06-14 09:47:30|16118.57|15998.57|16112.85|15992.85|16118.74|15998.74|16112.85|15992.85|10
1623664060000|2021-06-14 09:47:40|16112.17|15992.17|16108.8|15988.8|16112.17|15992.17|16108.8|15988.8|10
1623664070000|2021-06-14 09:47:50|16108.5|15988.5|16107.26|15987.26|16108.5|15988.5|16107.12|15987.12|10
1623664080000|2021-06-14 09:48:00|16107.01|15987.01|16106.14|15986.14|16107.01|15987.01|16105.99|15985.99|10
1623664090000|2021-06-14 09:48:10|16105.77|15985.77|16102.61|15982.61|16105.77|15985.77|16102.61|15982.61|10
1623664100000|2021-06-14 09:48:20|16101.85|15981.85|16094.4|15974.4|16101.85|15981.85|16094.4|15974.4|10
1623664110000|2021-06-14 09:48:30|16094.49|15974.49|16088.48|15968.48|16094.61|15974.61|16088.48|15968.48|9
1623664120000|2021-06-14 09:48:40|16088.59|15968.59|16085.77|15965.77|16088.61|15968.61|16085.71|15965.71|10
1623664130000|2021-06-14 09:48:50|16085.24|15965.24|16087.33|15967.33|16087.33|15967.33|16084.46|15964.46|10
1623664140000|2021-06-14 09:49:00|16087.41|15967.41|16088.89|15968.89|16089.17|15969.17|16087.41|15967.41|10
1623664150000|2021-06-14 09:49:10|16088.39|15968.39|16086.42|15966.42|16088.53|15968.53|16086.42|15966.42|10
1623664160000|2021-06-14 09:49:20|16086.43|15966.43|16082.45|15962.45|16086.43|15966.43|16082.4|15962.4|10
1623664170000|2021-06-14 09:49:30|16082.37|15962.37|16081.73|15961.73|16082.46|15962.46|16081.73|15961.73|10
1623664180000|2021-06-14 09:49:40|16081.65|15961.65|16077.53|15957.53|16081.65|15961.65|16077.53|15957.53|9
1623664190000|2021-06-14 09:49:50|16077.27|15957.27|16075.22|15955.22|16077.27|15957.27|16075|15955|10
1623664200000|2021-06-14 09:50:00|16074.99|15954.99|16074.51|15954.51|16075.65|15955.65|16074.01|15954.01|10
1623664210000|2021-06-14 09:50:10|16074.73|15954.73|16078.1|15958.1|16078.1|15958.1|16074.73|15954.73|10
1623664220000|2021-06-14 09:50:20|16078.68|15958.68|16080.73|15960.73|16080.73|15960.73|16078.68|15958.68|10
1623664230000|2021-06-14 09:50:30|16080.95|15960.95|16082.1|15962.1|16082.1|15962.1|16080.95|15960.95|10
1623664240000|2021-06-14 09:50:40|16082.15|15962.15|16083.04|15963.04|16083.04|15963.04|16082.15|15962.15|10
1623664250000|2021-06-14 09:50:50|16084.09|15964.09|16083.28|15963.28|16084.4|15964.4|16083.28|15963.28|10
1623664260000|2021-06-14 09:51:00|16082.73|15962.73|16080.98|15960.98|16082.73|15962.73|16080.98|15960.98|10
1623664270000|2021-06-14 09:51:10|16080.26|15960.26|16080.98|15960.98|16081.21|15961.21|16080.26|15960.26|9
1623664280000|2021-06-14 09:51:20|16080.84|15960.84|16080.82|15960.82|16081.07|15961.07|16080.78|15960.78|10
1623664290000|2021-06-14 09:51:30|16080.99|15960.99|16083.06|15963.06|16083.38|15963.38|16080.99|15960.99|10
1623664300000|2021-06-14 09:51:40|16083.17|15963.17|16084.21|15964.21|16084.36|15964.36|16083.17|15963.17|9
1623664310000|2021-06-14 09:51:50|16084.13|15964.13|16085.06|15965.06|16085.06|15965.06|16084.13|15964.13|10
1623664320000|2021-06-14 09:52:00|16084.91|15964.91|16085.24|15965.24|16085.73|15965.73|16084.91|15964.91|8
1623664330000|2021-06-14 09:52:10|16085.34|15965.34|16084.41|15964.41|16085.46|15965.46|16084.36|15964.36|10
1623664340000|2021-06-14 09:52:20|16083.89|15963.89|16081.79|15961.79|16084.12|15964.12|16081.79|15961.79|9
1623664350000|2021-06-14 09:52:30|16082.15|15962.15|16082.63|15962.63|16082.87|15962.87|16082.15|15962.15|8
1623664360000|2021-06-14 09:52:40|16082.58|15962.58|16083.12|15963.12|16083.12|15963.12|16082.55|15962.55|8
1623664370000|2021-06-14 09:52:50|16083.11|15963.11|16086.36|15966.36|16086.36|15966.36|16082.88|15962.88|10
1623664380000|2021-06-14 09:53:00|16086.6|15966.6|16090.76|15970.76|16090.76|15970.76|16086.5|15966.5|10
1623664390000|2021-06-14 09:53:10|16090.74|15970.74|16091.85|15971.85|16091.85|15971.85|16089.79|15969.79|10
1623664400000|2021-06-14 09:53:20|16092.3|15972.3|16094.5|15974.5|16094.5|15974.5|16092.2|15972.2|10
1623664410000|2021-06-14 09:53:30|16094.71|15974.71|16102.03|15982.03|16102.03|15982.03|16094.71|15974.71|10
1623664420000|2021-06-14 09:53:40|16103.11|15983.11|16109.35|15989.35|16110.12|15990.12|16103.11|15983.11|10
1623664430000|2021-06-14 09:53:50|16109.36|15989.36|16108.46|15988.46|16109.36|15989.36|16108.39|15988.39|10
1623664440000|2021-06-14 09:54:00|16108.08|15988.08|16106.27|15986.27|16108.08|15988.08|16106.27|15986.27|10
1623664450000|2021-06-14 09:54:10|16106.28|15986.28|16104.69|15984.69|16106.28|15986.28|16104.57|15984.57|10
1623664460000|2021-06-14 09:54:20|16104.82|15984.82|16106.76|15986.76|16106.93|15986.93|16104.82|15984.82|9
1623664470000|2021-06-14 09:54:30|16106.82|15986.82|16106.37|15986.37|16107.05|15987.05|16106.37|15986.37|10
1623664480000|2021-06-14 09:54:40|16106.36|15986.36|16105.54|15985.54|16106.81|15986.81|16105.54|15985.54|10
1623664490000|2021-06-14 09:54:50|16105.29|15985.29|16101.81|15981.81|16105.43|15985.43|16101.64|15981.64|9
1623664500000|2021-06-14 09:55:00|16101.43|15981.43|16099.46|15979.46|16101.86|15981.86|16099.46|15979.46|10
1623664510000|2021-06-14 09:55:10|16099.43|15979.43|16096.39|15976.39|16099.43|15979.43|16096.39|15976.39|9
1623664520000|2021-06-14 09:55:20|16095.4|15975.4|16089.68|15969.68|16095.4|15975.4|16089.68|15969.68|10
1623664530000|2021-06-14 09:55:30|16089.37|15969.37|16087.14|15967.14|16089.61|15969.61|16087.14|15967.14|10
1623664540000|2021-06-14 09:55:40|16086.76|15966.76|16085.73|15965.73|16087.05|15967.05|16085.73|15965.73|10
1623664550000|2021-06-14 09:55:50|16085.74|15965.74|16084.41|15964.41|16085.77|15965.77|16084.03|15964.03|8
1623664560000|2021-06-14 09:56:00|16084.03|15964.03|16079.6|15959.6|16084.03|15964.03|16079.6|15959.6|10
1623664570000|2021-06-14 09:56:10|16078.7|15958.7|16069.9|15949.9|16078.7|15958.7|16069.69|15949.69|10
1623664580000|2021-06-14 09:56:20|16069.2|15949.2|16067.06|15947.06|16069.2|15949.2|16067.06|15947.06|10
1623664590000|2021-06-14 09:56:30|16067.22|15947.22|16067.67|15947.67|16067.73|15947.73|16066.75|15946.75|10
1623664600000|2021-06-14 09:56:40|16068.22|15948.22|16069.83|15949.83|16069.83|15949.83|16068.15|15948.15|10
1623664610000|2021-06-14 09:56:50|16069.77|15949.77|16070.55|15950.55|16070.55|15950.55|16069.77|15949.77|8
1623664620000|2021-06-14 09:57:00|16070.67|15950.67|16075.39|15955.39|16075.39|15955.39|16070.64|15950.64|10
1623664630000|2021-06-14 09:57:10|16076.45|15956.45|16079.32|15959.32|16079.32|15959.32|16076.45|15956.45|10
1623664640000|2021-06-14 09:57:20|16079.12|15959.12|16078.88|15958.88|16079.26|15959.26|16078.6|15958.6|10
1623664650000|2021-06-14 09:57:30|16079.08|15959.08|16077.9|15957.9|16079.08|15959.08|16077.9|15957.9|9
1623664660000|2021-06-14 09:57:40|16077.92|15957.92|16077.08|15957.08|16077.92|15957.92|16077.08|15957.08|10
1623664670000|2021-06-14 09:57:50|16076.78|15956.78|16074.82|15954.82|16076.8|15956.8|16074.82|15954.82|10
1623664680000|2021-06-14 09:58:00|16075.03|15955.03|16075.56|15955.56|16075.81|15955.81|16074.68|15954.68|10
1623664690000|2021-06-14 09:58:10|16076.04|15956.04|16075.61|15955.61|16076.17|15956.17|16075.46|15955.46|10
1623664700000|2021-06-14 09:58:20|16075.99|15955.99|16078.76|15958.76|16078.76|15958.76|16075.96|15955.96|10
1623664710000|2021-06-14 09:58:30|16078.82|15958.82|16077.5|15957.5|16079.16|15959.16|16077.5|15957.5|8
1623664720000|2021-06-14 09:58:40|16077.06|15957.06|16072.49|15952.49|16077.06|15957.06|16072.48|15952.48|10
1623664730000|2021-06-14 09:58:50|16071.61|15951.61|16067.72|15947.72|16071.61|15951.61|16067.68|15947.68|10
1623664740000|2021-06-14 09:59:00|16067.83|15947.83|16069.53|15949.53|16069.53|15949.53|16067.83|15947.83|10
1623664750000|2021-06-14 09:59:10|16069.71|15949.71|16069.73|15949.73|16070.35|15950.35|16069.71|15949.71|10
1623664760000|2021-06-14 09:59:20|16069.61|15949.61|16069.62|15949.62|16070.22|15950.22|16069.61|15949.61|7
1623664770000|2021-06-14 09:59:30|16068.76|15948.76|16067.1|15947.1|16068.76|15948.76|16067.1|15947.1|9
1623664780000|2021-06-14 09:59:40|16067.19|15947.19|16067.5|15947.5|16068.03|15948.03|16067.1|15947.1|9
1623664790000|2021-06-14 09:59:50|16067.75|15947.75|16068.34|15948.34|16068.88|15948.88|16067.75|15947.75|10
1623664800000|2021-06-14 10:00:00|16068.16|15948.16|16064.29|15944.29|16068.56|15948.56|16064.27|15944.27|10
1623664810000|2021-06-14 10:00:10|16064.07|15944.07|16049.97|15929.97|16064.07|15944.07|16049.97|15929.97|10
1623664820000|2021-06-14 10:00:20|16049.37|15929.37|16047.63|15927.63|16049.84|15929.84|16046.58|15926.58|10
1623664830000|2021-06-14 10:00:30|16048.12|15928.12|16046.53|15926.53|16048.12|15928.12|16046.51|15926.51|10
1623664840000|2021-06-14 10:00:40|16046.44|15926.44|16047.17|15927.17|16047.17|15927.17|16046.05|15926.05|10
1623664850000|2021-06-14 10:00:50|16047.05|15927.05|16048.37|15928.37|16048.55|15928.55|16047.05|15927.05|9
1623664860000|2021-06-14 10:01:00|16048.14|15928.14|16050.54|15930.54|16050.54|15930.54|16047.06|15927.06|10
1623664870000|2021-06-14 10:01:10|16050.84|15930.84|16057.61|15937.61|16057.61|15937.61|16050.84|15930.84|10
1623664880000|2021-06-14 10:01:20|16057.51|15937.51|16064.01|15944.01|16064.01|15944.01|16057.46|15937.46|10
1623664890000|2021-06-14 10:01:30|16064.31|15944.31|16069.14|15949.14|16069.14|15949.14|16064.02|15944.02|10
1623664900000|2021-06-14 10:01:40|16069.13|15949.13|16075.24|15955.24|16075.33|15955.33|16069.13|15949.13|10
1623664910000|2021-06-14 10:01:50|16075.61|15955.61|16079.2|15959.2|16079.2|15959.2|16075.54|15955.54|10
1623664920000|2021-06-14 10:02:00|16079.6|15959.6|16084.9|15964.9|16084.98|15964.98|16079.6|15959.6|10
1623664930000|2021-06-14 10:02:10|16085.15|15965.15|16085.64|15965.64|16085.64|15965.64|16084.86|15964.86|10
1623664940000|2021-06-14 10:02:20|16085.69|15965.69|16088.01|15968.01|16088.11|15968.11|16085.69|15965.69|10
1623664950000|2021-06-14 10:02:30|16088|15968|16089.92|15969.92|16089.95|15969.95|16088|15968|10
1623664960000|2021-06-14 10:02:40|16091.03|15971.03|16093.04|15973.04|16093.04|15973.04|16091.03|15971.03|10
1623664970000|2021-06-14 10:02:50|16093.06|15973.06|16094.7|15974.7|16094.7|15974.7|16093.06|15973.06|10
1623664980000|2021-06-14 10:03:00|16094.28|15974.28|16091.16|15971.16|16094.3|15974.3|16091.16|15971.16|10
1623664990000|2021-06-14 10:03:10|16090.53|15970.53|16088.55|15968.55|16090.53|15970.53|16088.55|15968.55|10
1623665000000|2021-06-14 10:03:20|16088.54|15968.54|16088.85|15968.85|16088.85|15968.85|16087.67|15967.67|10
1623665010000|2021-06-14 10:03:30|16088.31|15968.31|16093.15|15973.15|16093.15|15973.15|16088.09|15968.09|9
1623665020000|2021-06-14 10:03:40|16094|15974|16094.66|15974.66|16094.7|15974.7|16093.46|15973.46|10
1623665030000|2021-06-14 10:03:50|16094.95|15974.95|16096.93|15976.93|16096.93|15976.93|16094.95|15974.95|10
1623665040000|2021-06-14 10:04:00|16097.3|15977.3|16098.76|15978.76|16099.19|15979.19|16096.93|15976.93|10
1623665050000|2021-06-14 10:04:10|16099.08|15979.08|16098.77|15978.77|16099.15|15979.15|16098.59|15978.59|10
1623665060000|2021-06-14 10:04:20|16098.75|15978.75|16098.57|15978.57|16099.69|15979.69|16098.33|15978.33|10
1623665070000|2021-06-14 10:04:30|16099|15979|16100.51|15980.51|16100.56|15980.56|16099|15979|9
1623665080000|2021-06-14 10:04:40|16101.48|15981.48|16101.76|15981.76|16101.79|15981.79|16101.46|15981.46|10
1623665090000|2021-06-14 10:04:50|16101.89|15981.89|16102.46|15982.46|16103.05|15983.05|16101.89|15981.89|10
1623665100000|2021-06-14 10:05:00|16102.93|15982.93|16102.81|15982.81|16103.05|15983.05|16102.39|15982.39|9
1623665110000|2021-06-14 10:05:10|16103.12|15983.12|16104.31|15984.31|16104.31|15984.31|16103.05|15983.05|10
1623665120000|2021-06-14 10:05:20|16104.9|15984.9|16109.1|15989.1|16109.1|15989.1|16104.9|15984.9|10
1623665130000|2021-06-14 10:05:30|16108.99|15988.99|16110.55|15990.55|16110.55|15990.55|16108.9|15988.9|10
1623665140000|2021-06-14 10:05:40|16111.09|15991.09|16111.61|15991.61|16111.61|15991.61|16110.89|15990.89|10
1623665150000|2021-06-14 10:05:50|16112|15992|16112.69|15992.69|16112.74|15992.74|16112|15992|10
1623665160000|2021-06-14 10:06:00|16113.04|15993.04|16109.22|15989.22|16113.04|15993.04|16109.22|15989.22|10
1623665170000|2021-06-14 10:06:10|16108.88|15988.88|16104.02|15984.02|16108.88|15988.88|16104.02|15984.02|10
1623665180000|2021-06-14 10:06:20|16104.08|15984.08|16104.46|15984.46|16104.46|15984.46|16103.67|15983.67|10
1623665190000|2021-06-14 10:06:30|16104.73|15984.73|16104.41|15984.41|16104.73|15984.73|16103.99|15983.99|8
1623665200000|2021-06-14 10:06:40|16104.38|15984.38|16105.21|15985.21|16105.25|15985.25|16104.38|15984.38|9
1623665210000|2021-06-14 10:06:50|16105.33|15985.33|16104.11|15984.11|16105.55|15985.55|16104.11|15984.11|10
1623665220000|2021-06-14 10:07:00|16104.02|15984.02|16103.13|15983.13|16104.02|15984.02|16103.13|15983.13|10
1623665230000|2021-06-14 10:07:10|16103.14|15983.14|16104.14|15984.14|16104.14|15984.14|16102.93|15982.93|9
1623665240000|2021-06-14 10:07:20|16104.24|15984.24|16107.5|15987.5|16107.5|15987.5|16104.24|15984.24|10
1623665250000|2021-06-14 10:07:30|16107.67|15987.67|16108.57|15988.57|16108.75|15988.75|16107.67|15987.67|10
1623665260000|2021-06-14 10:07:40|16108.52|15988.52|16108.52|15988.52|16108.67|15988.67|16108.44|15988.44|10
1623665270000|2021-06-14 10:07:50|16108.19|15988.19|16106.92|15986.92|16108.19|15988.19|16106.92|15986.92|10
1623665280000|2021-06-14 10:08:00|16107.05|15987.05|16103.75|15983.75|16107.05|15987.05|16103.75|15983.75|10
1623665290000|2021-06-14 10:08:10|16103.86|15983.86|16101.25|15981.25|16103.86|15983.86|16101.07|15981.07|10
1623665300000|2021-06-14 10:08:20|16101.55|15981.55|16098.77|15978.77|16101.55|15981.55|16098.64|15978.64|10
1623665310000|2021-06-14 10:08:30|16099.02|15979.02|16100.22|15980.22|16100.22|15980.22|16098.8|15978.8|10
1623665320000|2021-06-14 10:08:40|16100.32|15980.32|16102.67|15982.67|16102.67|15982.67|16100.32|15980.32|9
1623665330000|2021-06-14 10:08:50|16102.82|15982.82|16102.74|15982.74|16103.43|15983.43|16102.24|15982.24|10
1623665340000|2021-06-14 10:09:00|16102.8|15982.8|16098.67|15978.67|16102.8|15982.8|16098.67|15978.67|10
1623665350000|2021-06-14 10:09:10|16097.92|15977.92|16097.06|15977.06|16097.96|15977.96|16097|15977|10
1623665360000|2021-06-14 10:09:20|16096.48|15976.48|16096.13|15976.13|16096.48|15976.48|16095.74|15975.74|10
1623665370000|2021-06-14 10:09:30|16095.45|15975.45|16096.79|15976.79|16096.79|15976.79|16095.44|15975.44|9
1623665380000|2021-06-14 10:09:40|16097.1|15977.1|16100.02|15980.02|16100.02|15980.02|16097.1|15977.1|10
1623665390000|2021-06-14 10:09:50|16100.05|15980.05|16100.52|15980.52|16100.95|15980.95|16100.01|15980.01|9
1623665400000|2021-06-14 10:10:00|16100.41|15980.41|16098.79|15978.79|16100.43|15980.43|16098.73|15978.73|10
1623665410000|2021-06-14 10:10:10|16098.62|15978.62|16096.32|15976.32|16098.84|15978.84|16096.32|15976.32|10
1623665420000|2021-06-14 10:10:20|16095.97|15975.97|16094.2|15974.2|16095.97|15975.97|16094.08|15974.08|10
1623665430000|2021-06-14 10:10:30|16093.51|15973.51|16092.67|15972.67|16093.98|15973.98|16092.67|15972.67|10
1623665440000|2021-06-14 10:10:40|16091.86|15971.86|16090.7|15970.7|16091.86|15971.86|16090.66|15970.66|10
1623665450000|2021-06-14 10:10:50|16090.87|15970.87|16089.63|15969.63|16090.87|15970.87|16089.48|15969.48|8
1623665460000|2021-06-14 10:11:00|16089.13|15969.13|16089.23|15969.23|16089.23|15969.23|16088.3|15968.3|10
1623665470000|2021-06-14 10:11:10|16089.21|15969.21|16089.01|15969.01|16090.42|15970.42|16089.01|15969.01|10
1623665480000|2021-06-14 10:11:20|16088.95|15968.95|16086.97|15966.97|16089.07|15969.07|16086.97|15966.97|10
1623665490000|2021-06-14 10:11:30|16086.98|15966.98|16088.6|15968.6|16088.6|15968.6|16086.98|15966.98|9
1623665500000|2021-06-14 10:11:40|16088.54|15968.54|16089.52|15969.52|16089.85|15969.85|16088.54|15968.54|10
1623665510000|2021-06-14 10:11:50|16089.57|15969.57|16087.37|15967.37|16089.57|15969.57|16087.37|15967.37|10
1623665520000|2021-06-14 10:12:00|16087.12|15967.12|16086.37|15966.37|16087.12|15967.12|16086.28|15966.28|9
1623665530000|2021-06-14 10:12:10|16086.34|15966.34|16086.25|15966.25|16086.9|15966.9|16086.25|15966.25|10
1623665540000|2021-06-14 10:12:20|16086.08|15966.08|16085.88|15965.88|16086.31|15966.31|16085.75|15965.75|10
1623665550000|2021-06-14 10:12:30|16085.28|15965.28|16084.19|15964.19|16085.36|15965.36|16084.19|15964.19|9
1623665560000|2021-06-14 10:12:40|16083.63|15963.63|16081.93|15961.93|16083.63|15963.63|16081.84|15961.84|10
1623665570000|2021-06-14 10:12:50|16081.86|15961.86|16079.98|15959.98|16081.86|15961.86|16079.28|15959.28|10
1623665580000|2021-06-14 10:13:00|16080.33|15960.33|16080.72|15960.72|16080.98|15960.98|16080.33|15960.33|10
1623665590000|2021-06-14 10:13:10|16080.46|15960.46|16079.16|15959.16|16080.46|15960.46|16079.16|15959.16|10
1623665600000|2021-06-14 10:13:20|16078.8|15958.8|16077.22|15957.22|16078.8|15958.8|16076.66|15956.66|9
1623665610000|2021-06-14 10:13:30|16076.99|15956.99|16084.96|15964.96|16084.96|15964.96|16076.99|15956.99|10
1623665620000|2021-06-14 10:13:40|16085.76|15965.76|16087.74|15967.74|16087.74|15967.74|16085.76|15965.76|10
1623665630000|2021-06-14 10:13:50|16089.06|15969.06|16092.16|15972.16|16092.16|15972.16|16089.06|15969.06|10
1623665640000|2021-06-14 10:14:00|16092.84|15972.84|16097.83|15977.83|16097.83|15977.83|16092.84|15972.84|10
1623665650000|2021-06-14 10:14:10|16098.66|15978.66|16101.72|15981.72|16101.72|15981.72|16098.66|15978.66|10
1623665660000|2021-06-14 10:14:20|16102.05|15982.05|16103.58|15983.58|16103.58|15983.58|16102.05|15982.05|10
1623665670000|2021-06-14 10:14:30|16103.77|15983.77|16105.33|15985.33|16105.33|15985.33|16103.77|15983.77|9
1623665680000|2021-06-14 10:14:40|16105.45|15985.45|16106.88|15986.88|16106.89|15986.89|16105.45|15985.45|10
1623665690000|2021-06-14 10:14:50|16107.92|15987.92|16110.23|15990.23|16110.25|15990.25|16107.92|15987.92|10
1623665700000|2021-06-14 10:15:00|16110.36|15990.36|16110.23|15990.23|16111.66|15991.66|16110|15990|10
1623665710000|2021-06-14 10:15:10|16109.7|15989.7|16106.95|15986.95|16109.7|15989.7|16106.95|15986.95|10
1623665720000|2021-06-14 10:15:20|16106.73|15986.73|16106.43|15986.43|16106.73|15986.73|16106.12|15986.12|9
1623665730000|2021-06-14 10:15:30|16106.81|15986.81|16104.22|15984.22|16106.81|15986.81|16104.12|15984.12|10
1623665740000|2021-06-14 10:15:40|16104.08|15984.08|16103.02|15983.02|16104.08|15984.08|16102.93|15982.93|9
1623665750000|2021-06-14 10:15:50|16102.79|15982.79|16100.65|15980.65|16102.79|15982.79|16100.65|15980.65|10
1623665760000|2021-06-14 10:16:00|16101.95|15981.95|16099.8|15979.8|16102.12|15982.12|16099.8|15979.8|10
1623665770000|2021-06-14 10:16:10|16099.65|15979.65|16101.88|15981.88|16101.88|15981.88|16099.32|15979.32|10
1623665780000|2021-06-14 10:16:20|16102.65|15982.65|16104.99|15984.99|16105.29|15985.29|16102.65|15982.65|10
1623665790000|2021-06-14 10:16:30|16104.59|15984.59|16109.72|15989.72|16109.72|15989.72|16104.59|15984.59|10
1623665800000|2021-06-14 10:16:40|16110.58|15990.58|16116.08|15996.08|16116.08|15996.08|16110.58|15990.58|10
1623665810000|2021-06-14 10:16:50|16116.81|15996.81|16115.79|15995.79|16116.87|15996.87|16115.79|15995.79|9
1623665820000|2021-06-14 10:17:00|16114.97|15994.97|16113.44|15993.44|16115.21|15995.21|16113.44|15993.44|10
1623665830000|2021-06-14 10:17:10|16113.09|15993.09|16111.81|15991.81|16113.34|15993.34|16111.81|15991.81|10
1623665840000|2021-06-14 10:17:20|16111.98|15991.98|16110.91|15990.91|16112.04|15992.04|16110.14|15990.14|10
1623665850000|2021-06-14 10:17:30|16110.63|15990.63|16113.01|15993.01|16113.01|15993.01|16110.63|15990.63|10
1623665860000|2021-06-14 10:17:40|16113.1|15993.1|16113.48|15993.48|16113.95|15993.95|16113.04|15993.04|10
1623665870000|2021-06-14 10:17:50|16113.49|15993.49|16115.47|15995.47|16115.47|15995.47|16113.22|15993.22|10
1623665880000|2021-06-14 10:18:00|16116.05|15996.05|16116.46|15996.46|16117.36|15997.36|16116.05|15996.05|10
1623665890000|2021-06-14 10:18:10|16116.45|15996.45|16119.34|15999.34|16119.34|15999.34|16116.45|15996.45|10
1623665900000|2021-06-14 10:18:20|16119.76|15999.76|16122.62|16002.62|16122.78|16002.78|16119.76|15999.76|10
1623665910000|2021-06-14 10:18:30|16122.37|16002.37|16123.5|16003.5|16123.54|16003.54|16122.31|16002.31|10
1623665920000|2021-06-14 10:18:40|16123.23|16003.23|16124.14|16004.14|16124.49|16004.49|16123.23|16003.23|9
1623665930000|2021-06-14 10:18:50|16124.31|16004.31|16122.65|16002.65|16124.62|16004.62|16122.65|16002.65|10
1623665940000|2021-06-14 10:19:00|16122.95|16002.95|16122.77|16002.77|16123.61|16003.61|16122.71|16002.71|10
1623665950000|2021-06-14 10:19:10|16122.9|16002.9|16124.85|16004.85|16124.85|16004.85|16122.83|16002.83|10
1623665960000|2021-06-14 10:19:20|16124.58|16004.58|16128.38|16008.38|16128.38|16008.38|16124.58|16004.58|10
1623665970000|2021-06-14 10:19:30|16128.13|16008.13|16131.2|16011.2|16131.2|16011.2|16128.13|16008.13|10
1623665980000|2021-06-14 10:19:40|16131.28|16011.28|16133.03|16013.03|16133.03|16013.03|16131.28|16011.28|10
1623665990000|2021-06-14 10:19:50|16133.09|16013.09|16131.23|16011.23|16133.2|16013.2|16131.12|16011.12|10
1623666000000|2021-06-14 10:20:00|16131.73|16011.73|16131.38|16011.38|16131.89|16011.89|16131.29|16011.29|9
1623666010000|2021-06-14 10:20:10|16131.46|16011.46|16131.15|16011.15|16132|16012|16130.87|16010.87|10
1623666020000|2021-06-14 10:20:20|16131.22|16011.22|16131.22|16011.22|16131.29|16011.29|16130.92|16010.92|10
1623666030000|2021-06-14 10:20:30|16131.24|16011.24|16131.88|16011.88|16132.09|16012.09|16131.08|16011.08|10
1623666040000|2021-06-14 10:20:40|16131.82|16011.82|16131.75|16011.75|16131.98|16011.98|16131.75|16011.75|9
1623666050000|2021-06-14 10:20:50|16131.92|16011.92|16126.4|16006.4|16131.92|16011.92|16126.4|16006.4|9
1623666060000|2021-06-14 10:21:00|16126.82|16006.82|16126.88|16006.88|16127.61|16007.61|16126.46|16006.46|10
1623666070000|2021-06-14 10:21:10|16125.72|16005.72|16125.06|16005.06|16127.04|16007.04|16125.06|16005.06|10
1623666080000|2021-06-14 10:21:20|16124.36|16004.36|16123.84|16003.84|16124.4|16004.4|16123.5|16003.5|9
1623666090000|2021-06-14 10:21:30|16123.78|16003.78|16123.99|16003.99|16124.51|16004.51|16123.78|16003.78|9
1623666100000|2021-06-14 10:21:40|16124.02|16004.02|16123.7|16003.7|16124.02|16004.02|16122.99|16002.99|10
1623666110000|2021-06-14 10:21:50|16123.65|16003.65|16123.33|16003.33|16124.22|16004.22|16123.26|16003.26|10
1623666120000|2021-06-14 10:22:00|16123.4|16003.4|16119.33|15999.33|16123.4|16003.4|16119.33|15999.33|10
1623666130000|2021-06-14 10:22:10|16119.38|15999.38|16121.24|16001.24|16121.44|16001.44|16119.38|15999.38|10
1623666140000|2021-06-14 10:22:20|16121.8|16001.8|16123.74|16003.74|16123.74|16003.74|16121.58|16001.58|10
1623666150000|2021-06-14 10:22:30|16123.78|16003.78|16126.46|16006.46|16126.46|16006.46|16123.32|16003.32|8
1623666160000|2021-06-14 10:22:40|16126.48|16006.48|16127.73|16007.73|16127.73|16007.73|16126.48|16006.48|10
1623666170000|2021-06-14 10:22:50|16128.8|16008.8|16130.23|16010.23|16130.45|16010.45|16128.8|16008.8|10
1623666180000|2021-06-14 10:23:00|16130.59|16010.59|16132.29|16012.29|16132.31|16012.31|16130.59|16010.59|10
1623666190000|2021-06-14 10:23:10|16132.1|16012.1|16132.32|16012.32|16132.32|16012.32|16131.44|16011.44|10
1623666200000|2021-06-14 10:23:20|16132.49|16012.49|16132.54|16012.54|16132.83|16012.83|16132.49|16012.49|10
1623666210000|2021-06-14 10:23:30|16132.55|16012.55|16133.79|16013.79|16133.83|16013.83|16132.55|16012.55|9
1623666220000|2021-06-14 10:23:40|16133.67|16013.67|16134.22|16014.22|16134.22|16014.22|16133.39|16013.39|9
1623666230000|2021-06-14 10:23:50|16134.32|16014.32|16137.32|16017.32|16137.32|16017.32|16134.32|16014.32|10
1623666240000|2021-06-14 10:24:00|16137.2|16017.2|16136|16016|16137.35|16017.35|16135.95|16015.95|10
1623666250000|2021-06-14 10:24:10|16135.74|16015.74|16136.99|16016.99|16136.99|16016.99|16135.74|16015.74|10
1623666260000|2021-06-14 10:24:20|16137.01|16017.01|16138.32|16018.32|16138.32|16018.32|16136.98|16016.98|10
1623666270000|2021-06-14 10:24:30|16138.37|16018.37|16141.88|16021.88|16142.39|16022.39|16138.37|16018.37|10
1623666280000|2021-06-14 10:24:40|16141.94|16021.94|16141.38|16021.38|16142.07|16022.07|16141.38|16021.38|9
1623666290000|2021-06-14 10:24:50|16141.19|16021.19|16141.7|16021.7|16141.88|16021.88|16141.08|16021.08|9
1623666300000|2021-06-14 10:25:00|16141.6|16021.6|16140.06|16020.06|16141.99|16021.99|16140.06|16020.06|10
1623666310000|2021-06-14 10:25:10|16139.79|16019.79|16136.73|16016.73|16139.79|16019.79|16136.72|16016.72|9
1623666320000|2021-06-14 10:25:20|16136.69|16016.69|16136.5|16016.5|16136.82|16016.82|16136.29|16016.29|10
1623666330000|2021-06-14 10:25:30|16136.84|16016.84|16138.12|16018.12|16138.12|16018.12|16136.82|16016.82|9
1623666340000|2021-06-14 10:25:40|16138.13|16018.13|16137.42|16017.42|16138.13|16018.13|16137.42|16017.42|9
1623666350000|2021-06-14 10:25:50|16137|16017|16138.73|16018.73|16138.73|16018.73|16137|16017|9
1623666360000|2021-06-14 10:26:00|16138.86|16018.86|16137.31|16017.31|16138.86|16018.86|16137.31|16017.31|9
1623666370000|2021-06-14 10:26:10|16137.46|16017.46|16136.88|16016.88|16137.46|16017.46|16136.47|16016.47|9
1623666380000|2021-06-14 10:26:20|16136.69|16016.69|16137.3|16017.3|16137.3|16017.3|16136.27|16016.27|10
1623666390000|2021-06-14 10:26:30|16137.16|16017.16|16137.91|16017.91|16137.91|16017.91|16137.16|16017.16|10
1623666400000|2021-06-14 10:26:40|16137.93|16017.93|16137.66|16017.66|16137.94|16017.94|16137.6|16017.6|9
1623666410000|2021-06-14 10:26:50|16137.58|16017.58|16135.74|16015.74|16137.58|16017.58|16135.74|16015.74|9
1623666420000|2021-06-14 10:27:00|16135.55|16015.55|16136.41|16016.41|16136.41|16016.41|16135.55|16015.55|10
1623666430000|2021-06-14 10:27:10|16136.22|16016.22|16136.58|16016.58|16136.83|16016.83|16135.8|16015.8|10
1623666440000|2021-06-14 10:27:20|16136.97|16016.97|16136.96|16016.96|16136.98|16016.98|16136.45|16016.45|10
1623666450000|2021-06-14 10:27:30|16137.31|16017.31|16136.31|16016.31|16137.36|16017.36|16136.31|16016.31|10
1623666460000|2021-06-14 10:27:40|16136.4|16016.4|16136.56|16016.56|16136.71|16016.71|16135.93|16015.93|10
1623666470000|2021-06-14 10:27:50|16136.63|16016.63|16134.35|16014.35|16136.63|16016.63|16134.35|16014.35|10
1623666480000|2021-06-14 10:28:00|16134.37|16014.37|16134.13|16014.13|16134.37|16014.37|16133.79|16013.79|10
1623666490000|2021-06-14 10:28:10|16134.11|16014.11|16135.34|16015.34|16135.34|16015.34|16134.11|16014.11|10
1623666500000|2021-06-14 10:28:20|16135.19|16015.19|16132.6|16012.6|16135.19|16015.19|16132.6|16012.6|10
1623666510000|2021-06-14 10:28:30|16132.53|16012.53|16129.74|16009.74|16132.53|16012.53|16129.74|16009.74|10
1623666520000|2021-06-14 10:28:40|16129.66|16009.66|16130.07|16010.07|16130.07|16010.07|16128.91|16008.91|9
1623666530000|2021-06-14 10:28:50|16129.52|16009.52|16128.53|16008.53|16129.6|16009.6|16128.35|16008.35|10
1623666540000|2021-06-14 10:29:00|16128.41|16008.41|16128.18|16008.18|16128.43|16008.43|16127.95|16007.95|10
1623666550000|2021-06-14 10:29:10|16128.21|16008.21|16128.87|16008.87|16128.87|16008.87|16128.21|16008.21|9
1623666560000|2021-06-14 10:29:20|16129.01|16009.01|16128.26|16008.26|16129.02|16009.02|16128.26|16008.26|10
1623666570000|2021-06-14 10:29:30|16128.25|16008.25|16128.13|16008.13|16128.48|16008.48|16128.02|16008.02|9
1623666580000|2021-06-14 10:29:40|16128.12|16008.12|16130.53|16010.53|16130.53|16010.53|16128.12|16008.12|10
1623666590000|2021-06-14 10:29:50|16131|16011|16135.07|16015.07|16135.07|16015.07|16131|16011|9
1623666600000|2021-06-14 10:30:00|16135.62|16015.62|16139.12|16019.12|16139.15|16019.15|16135.62|16015.62|10
1623666610000|2021-06-14 10:30:10|16139.2|16019.2|16139.38|16019.38|16140.44|16020.44|16139.2|16019.2|10
1623666620000|2021-06-14 10:30:20|16139.51|16019.51|16138.7|16018.7|16139.54|16019.54|16138.34|16018.34|10
1623666630000|2021-06-14 10:30:30|16138.59|16018.59|16136.52|16016.52|16138.6|16018.6|16136.49|16016.49|9
1623666640000|2021-06-14 10:30:40|16136.54|16016.54|16134.64|16014.64|16136.54|16016.54|16134.64|16014.64|10
1623666650000|2021-06-14 10:30:50|16134.25|16014.25|16128.98|16008.98|16134.25|16014.25|16128.98|16008.98|10
1623666660000|2021-06-14 10:31:00|16128.41|16008.41|16126.07|16006.07|16128.41|16008.41|16126.07|16006.07|10
1623666670000|2021-06-14 10:31:10|16126.35|16006.35|16125.63|16005.63|16126.35|16006.35|16125.24|16005.24|9
1623666680000|2021-06-14 10:31:20|16126.01|16006.01|16122.89|16002.89|16126.01|16006.01|16122.89|16002.89|10
1623666690000|2021-06-14 10:31:30|16123.23|16003.23|16122.95|16002.95|16123.23|16003.23|16122.56|16002.56|9
1623666700000|2021-06-14 10:31:40|16123.1|16003.1|16121.41|16001.41|16123.1|16003.1|16121.31|16001.31|9
1623666710000|2021-06-14 10:31:50|16121.17|16001.17|16120.37|16000.37|16121.17|16001.17|16120.34|16000.34|9
1623666720000|2021-06-14 10:32:00|16120.38|16000.38|16120.7|16000.7|16120.7|16000.7|16120.01|16000.01|10
1623666730000|2021-06-14 10:32:10|16120.34|16000.34|16118.97|15998.97|16120.98|16000.98|16118.94|15998.94|10
1623666740000|2021-06-14 10:32:20|16119.19|15999.19|16118.91|15998.91|16119.38|15999.38|16118.9|15998.9|10
1623666750000|2021-06-14 10:32:30|16119.08|15999.08|16119.23|15999.23|16119.44|15999.44|16119.08|15999.08|10
1623666760000|2021-06-14 10:32:40|16119.03|15999.03|16117.86|15997.86|16119.03|15999.03|16117.86|15997.86|10
1623666770000|2021-06-14 10:32:50|16117.84|15997.84|16116.99|15996.99|16117.88|15997.88|16116.99|15996.99|9
1623666780000|2021-06-14 10:33:00|16116.62|15996.62|16114.13|15994.13|16116.96|15996.96|16114.13|15994.13|9
1623666790000|2021-06-14 10:33:10|16114.21|15994.21|16118.61|15998.61|16118.61|15998.61|16114.21|15994.21|9
1623666800000|2021-06-14 10:33:20|16118.66|15998.66|16123.8|16003.8|16123.8|16003.8|16118.66|15998.66|9
1623666810000|2021-06-14 10:33:30|16124.03|16004.03|16123.77|16003.77|16124.03|16004.03|16123.08|16003.08|10
1623666820000|2021-06-14 10:33:40|16123.87|16003.87|16124.39|16004.39|16124.39|16004.39|16123.85|16003.85|10
1623666830000|2021-06-14 10:33:50|16124.46|16004.46|16125.79|16005.79|16125.83|16005.83|16124.46|16004.46|8
1623666840000|2021-06-14 10:34:00|16125.82|16005.82|16128.83|16008.83|16128.83|16008.83|16125.82|16005.82|10
1623666850000|2021-06-14 10:34:10|16128.95|16008.95|16135.19|16015.19|16135.19|16015.19|16128.95|16008.95|10
1623666860000|2021-06-14 10:34:20|16135.33|16015.33|16135.76|16015.76|16135.76|16015.76|16134.54|16014.54|10
1623666870000|2021-06-14 10:34:30|16135.79|16015.79|16139.84|16019.84|16139.84|16019.84|16135.79|16015.79|10
1623666880000|2021-06-14 10:34:40|16140.13|16020.13|16143.73|16023.73|16143.73|16023.73|16140.13|16020.13|10
1623666890000|2021-06-14 10:34:50|16144.16|16024.16|16145.89|16025.89|16146.4|16026.4|16144.16|16024.16|10
1623666900000|2021-06-14 10:35:00|16146.13|16026.13|16146.02|16026.02|16147.39|16027.39|16146.02|16026.02|10
1623666910000|2021-06-14 10:35:10|16146.05|16026.05|16145|16025|16146.47|16026.47|16145|16025|9
1623666920000|2021-06-14 10:35:20|16144.72|16024.72|16140.74|16020.74|16144.72|16024.72|16140.74|16020.74|10
1623666930000|2021-06-14 10:35:30|16140.75|16020.75|16140.5|16020.5|16141.02|16021.02|16140.46|16020.46|9
1623666940000|2021-06-14 10:35:40|16139.77|16019.77|16138.82|16018.82|16139.77|16019.77|16138.82|16018.82|10
1623666950000|2021-06-14 10:35:50|16138.77|16018.77|16138.85|16018.85|16139.59|16019.59|16138.77|16018.77|9
1623666960000|2021-06-14 10:36:00|16138.88|16018.88|16139.47|16019.47|16139.5|16019.5|16138.65|16018.65|10
1623666970000|2021-06-14 10:36:10|16139.55|16019.55|16137.6|16017.6|16139.55|16019.55|16137.56|16017.56|9
1623666980000|2021-06-14 10:36:20|16137.28|16017.28|16136.7|16016.7|16137.37|16017.37|16136.68|16016.68|10
1623666990000|2021-06-14 10:36:30|16137|16017|16136.51|16016.51|16137|16017|16136.09|16016.09|9
1623667000000|2021-06-14 10:36:40|16136.65|16016.65|16135.26|16015.26|16136.65|16016.65|16135.26|16015.26|10
1623667010000|2021-06-14 10:36:50|16135.38|16015.38|16134.62|16014.62|16135.38|16015.38|16134.62|16014.62|10
1623667020000|2021-06-14 10:37:00|16134.56|16014.56|16133.18|16013.18|16134.56|16014.56|16133.18|16013.18|10
1623667030000|2021-06-14 10:37:10|16132.62|16012.62|16131.65|16011.65|16132.62|16012.62|16131.18|16011.18|10
1623667040000|2021-06-14 10:37:20|16131.99|16011.99|16132.51|16012.51|16132.51|16012.51|16131.78|16011.78|8
1623667050000|2021-06-14 10:37:30|16132.84|16012.84|16131.45|16011.45|16133.37|16013.37|16131.45|16011.45|9
1623667060000|2021-06-14 10:37:40|16131.74|16011.74|16131.91|16011.91|16132.33|16012.33|16131.74|16011.74|10
1623667070000|2021-06-14 10:37:50|16132.02|16012.02|16130.9|16010.9|16132.02|16012.02|16130.9|16010.9|10
1623667080000|2021-06-14 10:38:00|16131.36|16011.36|16133.26|16013.26|16133.26|16013.26|16131.36|16011.36|9
1623667090000|2021-06-14 10:38:10|16133.27|16013.27|16133.25|16013.25|16134.93|16014.93|16133.25|16013.25|10
1623667100000|2021-06-14 10:38:20|16133|16013|16131.66|16011.66|16133|16013|16131.65|16011.65|9
1623667110000|2021-06-14 10:38:30|16131.61|16011.61|16133.05|16013.05|16133.05|16013.05|16131.58|16011.58|10
1623667120000|2021-06-14 10:38:40|16133.2|16013.2|16133.03|16013.03|16133.41|16013.41|16133.03|16013.03|8
1623667130000|2021-06-14 10:38:50|16132.77|16012.77|16134.23|16014.23|16134.23|16014.23|16132.77|16012.77|10
1623667140000|2021-06-14 10:39:00|16135.17|16015.17|16136.49|16016.49|16136.54|16016.54|16135.17|16015.17|7
1623667150000|2021-06-14 10:39:10|16136.61|16016.61|16138.22|16018.22|16138.22|16018.22|16136.61|16016.61|8
1623667160000|2021-06-14 10:39:20|16138.52|16018.52|16139.63|16019.63|16139.88|16019.88|16138.52|16018.52|10
1623667170000|2021-06-14 10:39:30|16139.65|16019.65|16140.78|16020.78|16140.78|16020.78|16139.65|16019.65|9
1623667180000|2021-06-14 10:39:40|16140.93|16020.93|16141.49|16021.49|16141.49|16021.49|16140.93|16020.93|10
1623667190000|2021-06-14 10:39:50|16141.22|16021.22|16143.12|16023.12|16143.38|16023.38|16140.1|16020.1|9
1623667200000|2021-06-14 10:40:00|16143.9|16023.9|16144.3|16024.3|16144.42|16024.42|16143.79|16023.79|9
1623667210000|2021-06-14 10:40:10|16144.2|16024.2|16143.83|16023.83|16144.2|16024.2|16143.69|16023.69|9
1623667220000|2021-06-14 10:40:20|16143.91|16023.91|16144.71|16024.71|16144.78|16024.78|16143.91|16023.91|10
1623667230000|2021-06-14 10:40:30|16144.87|16024.87|16145.96|16025.96|16146|16026|16144.86|16024.86|8
1623667240000|2021-06-14 10:40:40|16145.92|16025.92|16147.12|16027.12|16147.12|16027.12|16145.92|16025.92|10
1623667250000|2021-06-14 10:40:50|16147.1|16027.1|16148.43|16028.43|16148.54|16028.54|16146.82|16026.82|10
1623667260000|2021-06-14 10:41:00|16148.18|16028.18|16149.5|16029.5|16149.59|16029.59|16148.18|16028.18|9
1623667270000|2021-06-14 10:41:10|16149.49|16029.49|16150.58|16030.58|16150.58|16030.58|16149.49|16029.49|10
1623667280000|2021-06-14 10:41:20|16150.56|16030.56|16150.25|16030.25|16150.56|16030.56|16149.89|16029.89|9
1623667290000|2021-06-14 10:41:30|16150.02|16030.02|16150.79|16030.79|16150.79|16030.79|16149.37|16029.37|10
1623667300000|2021-06-14 10:41:40|16151.06|16031.06|16152.18|16032.18|16152.44|16032.44|16151.06|16031.06|10
1623667310000|2021-06-14 10:41:50|16152.01|16032.01|16152.96|16032.96|16152.96|16032.96|16152.01|16032.01|8
1623667320000|2021-06-14 10:42:00|16152.84|16032.84|16152|16032|16152.84|16032.84|16152|16032|10
1623667330000|2021-06-14 10:42:10|16151.62|16031.62|16150.69|16030.69|16151.83|16031.83|16150.1|16030.1|10
1623667340000|2021-06-14 10:42:20|16150.34|16030.34|16148.94|16028.94|16150.34|16030.34|16148.94|16028.94|10
1623667350000|2021-06-14 10:42:30|16148.8|16028.8|16148.08|16028.08|16148.8|16028.8|16147.7|16027.7|10
1623667360000|2021-06-14 10:42:40|16147.88|16027.88|16149.16|16029.16|16149.16|16029.16|16147.8|16027.8|10
1623667370000|2021-06-14 10:42:50|16149.05|16029.05|16149.13|16029.13|16149.13|16029.13|16148.64|16028.64|9
1623667380000|2021-06-14 10:43:00|16149.05|16029.05|16149.57|16029.57|16149.57|16029.57|16148.95|16028.95|9
1623667390000|2021-06-14 10:43:10|16149.58|16029.58|16153.95|16033.95|16153.95|16033.95|16149.58|16029.58|10
1623667400000|2021-06-14 10:43:20|16154.71|16034.71|16156.51|16036.51|16156.51|16036.51|16154.71|16034.71|9
1623667410000|2021-06-14 10:43:30|16156.53|16036.53|16158.86|16038.86|16158.87|16038.87|16156.53|16036.53|9
1623667420000|2021-06-14 10:43:40|16159.14|16039.14|16159.01|16039.01|16159.15|16039.15|16158.6|16038.6|10
1623667430000|2021-06-14 10:43:50|16158.92|16038.92|16161.06|16041.06|16161.18|16041.18|16158.78|16038.78|10
1623667440000|2021-06-14 10:44:00|16161.6|16041.6|16164.65|16044.65|16164.65|16044.65|16161.6|16041.6|10
1623667450000|2021-06-14 10:44:10|16164.77|16044.77|16163.99|16043.99|16165.2|16045.2|16163.99|16043.99|10
1623667460000|2021-06-14 10:44:20|16164.2|16044.2|16164.66|16044.66|16164.86|16044.86|16163.71|16043.71|10
1623667470000|2021-06-14 10:44:30|16164.79|16044.79|16163.45|16043.45|16164.85|16044.85|16163.45|16043.45|9
1623667480000|2021-06-14 10:44:40|16163.66|16043.66|16164.53|16044.53|16164.53|16044.53|16163.65|16043.65|8
1623667490000|2021-06-14 10:44:50|16164.82|16044.82|16166.5|16046.5|16166.94|16046.94|16163.98|16043.98|10
1623667500000|2021-06-14 10:45:00|16166.2|16046.2|16164.76|16044.76|16166.2|16046.2|16164.76|16044.76|9
1623667510000|2021-06-14 10:45:10|16164.64|16044.64|16162.03|16042.03|16164.64|16044.64|16160.2|16040.2|9
1623667520000|2021-06-14 10:45:20|16161.99|16041.99|16170.61|16050.61|16170.61|16050.61|16161.99|16041.99|10
1623667530000|2021-06-14 10:45:30|16173.51|16053.51|16177.89|16057.89|16177.9|16057.9|16173.51|16053.51|10
1623667540000|2021-06-14 10:45:40|16178.22|16058.22|16183.45|16063.45|16183.45|16063.45|16178.22|16058.22|10
1623667550000|2021-06-14 10:45:50|16183.52|16063.52|16185.67|16065.67|16186.35|16066.35|16183.52|16063.52|8
1623667560000|2021-06-14 10:46:00|16185.52|16065.52|16186.26|16066.26|16187.66|16067.66|16185.52|16065.52|10
1623667570000|2021-06-14 10:46:10|16186.13|16066.13|16184.85|16064.85|16186.17|16066.17|16184.75|16064.75|10
1623667580000|2021-06-14 10:46:20|16184.89|16064.89|16186.24|16066.24|16186.24|16066.24|16184.78|16064.78|10
1623667590000|2021-06-14 10:46:30|16186.26|16066.26|16187.62|16067.62|16187.84|16067.84|16186.02|16066.02|10
1623667600000|2021-06-14 10:46:40|16188.34|16068.34|16189.96|16069.96|16190.04|16070.04|16188.34|16068.34|10
1623667610000|2021-06-14 10:46:50|16190.03|16070.03|16190.37|16070.37|16190.37|16070.37|16189.21|16069.21|10
1623667620000|2021-06-14 10:47:00|16191.08|16071.08|16192.48|16072.48|16192.6|16072.6|16190.95|16070.95|10
1623667630000|2021-06-14 10:47:10|16192.41|16072.41|16192.69|16072.69|16192.87|16072.87|16192.33|16072.33|10
1623667640000|2021-06-14 10:47:20|16192.73|16072.73|16192.85|16072.85|16192.85|16072.85|16192.19|16072.19|10
1623667650000|2021-06-14 10:47:30|16192.58|16072.58|16190.23|16070.23|16192.6|16072.6|16190.23|16070.23|10
1623667660000|2021-06-14 10:47:40|16190.22|16070.22|16191.52|16071.52|16191.52|16071.52|16190.22|16070.22|10
1623667670000|2021-06-14 10:47:50|16191.59|16071.59|16192.13|16072.13|16192.15|16072.15|16191.47|16071.47|9
1623667680000|2021-06-14 10:48:00|16192.31|16072.31|16193.92|16073.92|16193.92|16073.92|16192.16|16072.16|10
1623667690000|2021-06-14 10:48:10|16194.1|16074.1|16195.51|16075.51|16195.51|16075.51|16194.1|16074.1|10
1623667700000|2021-06-14 10:48:20|16195.44|16075.44|16194.5|16074.5|16195.92|16075.92|16194.5|16074.5|10
1623667710000|2021-06-14 10:48:30|16194.4|16074.4|16193.54|16073.54|16194.4|16074.4|16193.54|16073.54|10
1623667720000|2021-06-14 10:48:40|16193.43|16073.43|16191.98|16071.98|16193.43|16073.43|16191.94|16071.94|10
1623667730000|2021-06-14 10:48:50|16192.04|16072.04|16191.65|16071.65|16192.04|16072.04|16190.76|16070.76|10
1623667740000|2021-06-14 10:49:00|16191.61|16071.61|16189.11|16069.11|16191.65|16071.65|16189.11|16069.11|10
1623667750000|2021-06-14 10:49:10|16188.68|16068.68|16187.95|16067.95|16188.68|16068.68|16187.59|16067.59|10
1623667760000|2021-06-14 10:49:20|16187.87|16067.87|16187.91|16067.91|16187.93|16067.93|16187.34|16067.34|10
1623667770000|2021-06-14 10:49:30|16188.24|16068.24|16191.09|16071.09|16191.25|16071.25|16188.24|16068.24|9
1623667780000|2021-06-14 10:49:40|16191.08|16071.08|16192.29|16072.29|16192.29|16072.29|16191.08|16071.08|10
1623667790000|2021-06-14 10:49:50|16192.22|16072.22|16192.56|16072.56|16192.57|16072.57|16192.22|16072.22|9
1623667800000|2021-06-14 10:50:00|16192.58|16072.58|16193.58|16073.58|16193.74|16073.74|16192.58|16072.58|10
1623667810000|2021-06-14 10:50:10|16193.52|16073.52|16194.77|16074.77|16195.63|16075.63|16193.25|16073.25|10
1623667820000|2021-06-14 10:50:20|16194.9|16074.9|16194.65|16074.65|16195.17|16075.17|16194.65|16074.65|7
1623667830000|2021-06-14 10:50:30|16194.48|16074.48|16194.15|16074.15|16194.65|16074.65|16194.1|16074.1|9
1623667840000|2021-06-14 10:50:40|16194.16|16074.16|16197.23|16077.23|16197.23|16077.23|16194.16|16074.16|10
1623667850000|2021-06-14 10:50:50|16199.31|16079.31|16201.35|16081.35|16201.35|16081.35|16199.31|16079.31|10
1623667860000|2021-06-14 10:51:00|16201.69|16081.69|16201.97|16081.97|16202.07|16082.07|16201.69|16081.69|9
1623667870000|2021-06-14 10:51:10|16201.54|16081.54|16202.48|16082.48|16202.48|16082.48|16200.98|16080.98|10
1623667880000|2021-06-14 10:51:20|16202.28|16082.28|16203.66|16083.66|16203.66|16083.66|16202.28|16082.28|10
1623667890000|2021-06-14 10:51:30|16203.41|16083.41|16203.94|16083.94|16203.94|16083.94|16203.23|16083.23|9
1623667900000|2021-06-14 10:51:40|16203.75|16083.75|16202.91|16082.91|16203.75|16083.75|16202.91|16082.91|9
1623667910000|2021-06-14 10:51:50|16203.23|16083.23|16203.95|16083.95|16203.95|16083.95|16202.76|16082.76|10
1623667920000|2021-06-14 10:52:00|16204.47|16084.47|16205.2|16085.2|16205.39|16085.39|16204.01|16084.01|10
1623667930000|2021-06-14 10:52:10|16205.16|16085.16|16207.11|16087.11|16207.11|16087.11|16205.16|16085.16|10
1623667940000|2021-06-14 10:52:20|16207.12|16087.12|16207.18|16087.18|16207.6|16087.6|16206.94|16086.94|10
1623667950000|2021-06-14 10:52:30|16207.03|16087.03|16205.96|16085.96|16207.07|16087.07|16205.96|16085.96|10
1623667960000|2021-06-14 10:52:40|16205.68|16085.68|16203.23|16083.23|16205.68|16085.68|16203.23|16083.23|10
1623667970000|2021-06-14 10:52:50|16202.88|16082.88|16200.73|16080.73|16202.88|16082.88|16200.73|16080.73|10
1623667980000|2021-06-14 10:53:00|16200.7|16080.7|16201.24|16081.24|16201.24|16081.24|16200.62|16080.62|8
1623667990000|2021-06-14 10:53:10|16201.19|16081.19|16200.8|16080.8|16201.73|16081.73|16200.77|16080.77|10
1623668000000|2021-06-14 10:53:20|16200.94|16080.94|16199.93|16079.93|16200.94|16080.94|16199.6|16079.6|10
1623668010000|2021-06-14 10:53:30|16199.78|16079.78|16199.38|16079.38|16199.98|16079.98|16199.16|16079.16|9
1623668020000|2021-06-14 10:53:40|16199.59|16079.59|16199.61|16079.61|16200.23|16080.23|16199|16079|9
1623668030000|2021-06-14 10:53:50|16199.71|16079.71|16202.3|16082.3|16202.3|16082.3|16199.71|16079.71|10
1623668040000|2021-06-14 10:54:00|16201.96|16081.96|16200.31|16080.31|16202.3|16082.3|16200.31|16080.31|9
1623668050000|2021-06-14 10:54:10|16200.74|16080.74|16202.25|16082.25|16202.25|16082.25|16200.67|16080.67|10
1623668060000|2021-06-14 10:54:20|16202.54|16082.54|16201.96|16081.96|16202.54|16082.54|16201.66|16081.66|9
1623668070000|2021-06-14 10:54:30|16202.3|16082.3|16204.06|16084.06|16204.06|16084.06|16202.25|16082.25|8
1623668080000|2021-06-14 10:54:40|16204.1|16084.1|16205.86|16085.86|16205.86|16085.86|16204.1|16084.1|9
1623668090000|2021-06-14 10:54:50|16206.13|16086.13|16207.67|16087.67|16207.67|16087.67|16206.13|16086.13|10
1623668100000|2021-06-14 10:55:00|16207.8|16087.8|16208.01|16088.01|16208.68|16088.68|16207.8|16087.8|10
1623668110000|2021-06-14 10:55:10|16207.99|16087.99|16206.57|16086.57|16207.99|16087.99|16206.57|16086.57|10
1623668120000|2021-06-14 10:55:20|16205.94|16085.94|16205.17|16085.17|16205.94|16085.94|16205.05|16085.05|9
1623668130000|2021-06-14 10:55:30|16205.18|16085.18|16203.55|16083.55|16205.18|16085.18|16203.55|16083.55|10
1623668140000|2021-06-14 10:55:40|16203.54|16083.54|16202.51|16082.51|16203.54|16083.54|16202.51|16082.51|10
1623668150000|2021-06-14 10:55:50|16202.24|16082.24|16200.93|16080.93|16202.24|16082.24|16200.85|16080.85|8
1623668160000|2021-06-14 10:56:00|16200.07|16080.07|16198.73|16078.73|16200.07|16080.07|16198.69|16078.69|10
1623668170000|2021-06-14 10:56:10|16198.58|16078.58|16196.92|16076.92|16198.58|16078.58|16196.92|16076.92|10
1623668180000|2021-06-14 10:56:20|16196.24|16076.24|16193.89|16073.89|16196.34|16076.34|16193.89|16073.89|10
1623668190000|2021-06-14 10:56:30|16193.29|16073.29|16191.12|16071.12|16193.29|16073.29|16191.12|16071.12|10
1623668200000|2021-06-14 10:56:40|16190.37|16070.37|16190.37|16070.37|16190.42|16070.42|16189.99|16069.99|7
1623668210000|2021-06-14 10:56:50|16190.74|16070.74|16191.95|16071.95|16192.04|16072.04|16190.29|16070.29|10
1623668220000|2021-06-14 10:57:00|16192.73|16072.73|16192.61|16072.61|16193.15|16073.15|16192.26|16072.26|9
1623668230000|2021-06-14 10:57:10|16193.14|16073.14|16195.77|16075.77|16195.77|16075.77|16193.03|16073.03|10
1623668240000|2021-06-14 10:57:20|16195.96|16075.96|16196.72|16076.72|16196.77|16076.77|16195.96|16075.96|10
1623668250000|2021-06-14 10:57:30|16196.67|16076.67|16199.55|16079.55|16199.55|16079.55|16196.64|16076.64|10
1623668260000|2021-06-14 10:57:40|16199.75|16079.75|16199.72|16079.72|16200.84|16080.84|16199.72|16079.72|10
1623668270000|2021-06-14 10:57:50|16199.85|16079.85|16197.97|16077.97|16199.85|16079.85|16197.97|16077.97|9
1623668280000|2021-06-14 10:58:00|16197.86|16077.86|16197.23|16077.23|16198.04|16078.04|16196.96|16076.96|10
1623668290000|2021-06-14 10:58:10|16197.06|16077.06|16196.43|16076.43|16197.06|16077.06|16196.43|16076.43|9
1623668300000|2021-06-14 10:58:20|16196.3|16076.3|16196.1|16076.1|16196.61|16076.61|16196.1|16076.1|10
1623668310000|2021-06-14 10:58:30|16196.25|16076.25|16195.36|16075.36|16196.44|16076.44|16195.36|16075.36|10
1623668320000|2021-06-14 10:58:40|16195.4|16075.4|16194.47|16074.47|16195.4|16075.4|16193.62|16073.62|10
1623668330000|2021-06-14 10:58:50|16193.46|16073.46|16192.08|16072.08|16193.46|16073.46|16191.72|16071.72|10
1623668340000|2021-06-14 10:59:00|16191.55|16071.55|16192.49|16072.49|16192.49|16072.49|16191.51|16071.51|9
1623668350000|2021-06-14 10:59:10|16192.03|16072.03|16191.64|16071.64|16192.16|16072.16|16191.64|16071.64|10
1623668360000|2021-06-14 10:59:20|16191.97|16071.97|16191.82|16071.82|16191.97|16071.97|16191.43|16071.43|9
1623668370000|2021-06-14 10:59:30|16191.71|16071.71|16191.16|16071.16|16191.73|16071.73|16191.16|16071.16|9
1623668380000|2021-06-14 10:59:40|16191.17|16071.17|16190.23|16070.23|16191.17|16071.17|16190.23|16070.23|10
1623668390000|2021-06-14 10:59:50|16190.22|16070.22|16188.78|16068.78|16190.23|16070.23|16188.78|16068.78|8
1623668400000|2021-06-14 11:00:00|16188.83|16068.83|16183.05|16063.05|16188.83|16068.83|16183.05|16063.05|9
1623668410000|2021-06-14 11:00:10|16182|16062|16182.51|16062.51|16182.51|16062.51|16181.25|16061.25|10
1623668420000|2021-06-14 11:00:20|16182.83|16062.83|16182.94|16062.94|16183.62|16063.62|16182.83|16062.83|10
1623668430000|2021-06-14 11:00:30|16183.53|16063.53|16185.37|16065.37|16185.45|16065.45|16183.53|16063.53|9
1623668440000|2021-06-14 11:00:40|16185.23|16065.23|16186.84|16066.84|16186.84|16066.84|16185.23|16065.23|9
1623668450000|2021-06-14 11:00:50|16187.25|16067.25|16185.93|16065.93|16187.25|16067.25|16185.57|16065.57|9
1623668460000|2021-06-14 11:01:00|16186.29|16066.29|16186.03|16066.03|16186.29|16066.29|16185.39|16065.39|10
1623668470000|2021-06-14 11:01:10|16186.17|16066.17|16185.46|16065.46|16186.17|16066.17|16185.23|16065.23|10
1623668480000|2021-06-14 11:01:20|16185.54|16065.54|16187.39|16067.39|16187.39|16067.39|16185.41|16065.41|8
1623668490000|2021-06-14 11:01:30|16187.27|16067.27|16187.1|16067.1|16187.57|16067.57|16187.02|16067.02|10
1623668500000|2021-06-14 11:01:40|16186.94|16066.94|16187.06|16067.06|16187.25|16067.25|16186.9|16066.9|9
1623668510000|2021-06-14 11:01:50|16187.49|16067.49|16187.18|16067.18|16187.62|16067.62|16187.15|16067.15|8
1623668520000|2021-06-14 11:02:00|16186.98|16066.98|16184.16|16064.16|16186.98|16066.98|16184.16|16064.16|10
1623668530000|2021-06-14 11:02:10|16183.78|16063.78|16183.06|16063.06|16183.82|16063.82|16183.04|16063.04|9
1623668540000|2021-06-14 11:02:20|16183.2|16063.2|16182.59|16062.59|16183.2|16063.2|16182.54|16062.54|9
1623668550000|2021-06-14 11:02:30|16182.48|16062.48|16182|16062|16182.48|16062.48|16181.64|16061.64|9
1623668560000|2021-06-14 11:02:40|16182.09|16062.09|16179.3|16059.3|16182.15|16062.15|16179.3|16059.3|10
1623668570000|2021-06-14 11:02:50|16179.27|16059.27|16178.56|16058.56|16179.27|16059.27|16178.11|16058.11|10
1623668580000|2021-06-14 11:03:00|16178.36|16058.36|16178.53|16058.53|16179.16|16059.16|16178.35|16058.35|10
1623668590000|2021-06-14 11:03:10|16178.01|16058.01|16178.84|16058.84|16179.2|16059.2|16177.82|16057.82|9
1623668600000|2021-06-14 11:03:20|16178.86|16058.86|16179.03|16059.03|16179.13|16059.13|16177.86|16057.86|10
1623668610000|2021-06-14 11:03:30|16178.79|16058.79|16178.11|16058.11|16178.79|16058.79|16178.11|16058.11|10
1623668620000|2021-06-14 11:03:40|16177.87|16057.87|16178.29|16058.29|16178.29|16058.29|16177.87|16057.87|9
1623668630000|2021-06-14 11:03:50|16178.49|16058.49|16178.77|16058.77|16178.81|16058.81|16178.49|16058.49|7
1623668640000|2021-06-14 11:04:00|16178.62|16058.62|16178.28|16058.28|16178.62|16058.62|16178.17|16058.17|7
1623668650000|2021-06-14 11:04:10|16178.19|16058.19|16179.23|16059.23|16179.23|16059.23|16177.87|16057.87|10
1623668660000|2021-06-14 11:04:20|16179.7|16059.7|16182.1|16062.1|16182.1|16062.1|16179.7|16059.7|9
1623668670000|2021-06-14 11:04:30|16182.14|16062.14|16183.14|16063.14|16183.14|16063.14|16182.14|16062.14|10
1623668680000|2021-06-14 11:04:40|16183.44|16063.44|16185.64|16065.64|16186.1|16066.1|16183.44|16063.44|10
1623668690000|2021-06-14 11:04:50|16185.68|16065.68|16186.49|16066.49|16187.2|16067.2|16185.61|16065.61|9
1623668700000|2021-06-14 11:05:00|16186.56|16066.56|16187.6|16067.6|16187.96|16067.96|16186.56|16066.56|9
1623668710000|2021-06-14 11:05:10|16187.35|16067.35|16187.92|16067.92|16188.14|16068.14|16187.31|16067.31|9
1623668720000|2021-06-14 11:05:20|16187.81|16067.81|16188.66|16068.66|16188.71|16068.71|16187.74|16067.74|10
1623668730000|2021-06-14 11:05:30|16188.37|16068.37|16188.56|16068.56|16188.98|16068.98|16188.37|16068.37|9
1623668740000|2021-06-14 11:05:40|16188.45|16068.45|16189.89|16069.89|16189.89|16069.89|16188.45|16068.45|10
1623668750000|2021-06-14 11:05:50|16189.83|16069.83|16190.73|16070.73|16190.77|16070.77|16189.83|16069.83|10
1623668760000|2021-06-14 11:06:00|16190.43|16070.43|16192.3|16072.3|16192.3|16072.3|16190.43|16070.43|10
1623668770000|2021-06-14 11:06:10|16192.62|16072.62|16191.15|16071.15|16192.62|16072.62|16191.05|16071.05|10
1623668780000|2021-06-14 11:06:20|16191.14|16071.14|16190.59|16070.59|16191.39|16071.39|16190.59|16070.59|10
1623668790000|2021-06-14 11:06:30|16190.75|16070.75|16190.42|16070.42|16190.75|16070.75|16190.14|16070.14|10
1623668800000|2021-06-14 11:06:40|16190.55|16070.55|16191.42|16071.42|16191.42|16071.42|16190.55|16070.55|10
1623668810000|2021-06-14 11:06:50|16190.94|16070.94|16191.3|16071.3|16191.74|16071.74|16190.87|16070.87|10
1623668820000|2021-06-14 11:07:00|16191.17|16071.17|16191.75|16071.75|16191.88|16071.88|16191.17|16071.17|9
1623668830000|2021-06-14 11:07:10|16191.39|16071.39|16189.27|16069.27|16191.39|16071.39|16189.24|16069.24|9
1623668840000|2021-06-14 11:07:20|16189.29|16069.29|16190.52|16070.52|16190.52|16070.52|16189.29|16069.29|10
1623668850000|2021-06-14 11:07:30|16190.57|16070.57|16189.71|16069.71|16190.57|16070.57|16189.61|16069.61|8
1623668860000|2021-06-14 11:07:40|16189.73|16069.73|16188.43|16068.43|16189.73|16069.73|16187.8|16067.8|9
1623668870000|2021-06-14 11:07:50|16188.28|16068.28|16187.14|16067.14|16188.39|16068.39|16187.14|16067.14|10
1623668880000|2021-06-14 11:08:00|16187.15|16067.15|16186.85|16066.85|16187.15|16067.15|16186.15|16066.15|10
1623668890000|2021-06-14 11:08:10|16186.7|16066.7|16187.03|16067.03|16187.03|16067.03|16186.22|16066.22|9
1623668900000|2021-06-14 11:08:20|16187.15|16067.15|16187.86|16067.86|16187.97|16067.97|16187.15|16067.15|9
1623668910000|2021-06-14 11:08:30|16188.29|16068.29|16189.1|16069.1|16189.1|16069.1|16188.29|16068.29|9
1623668920000|2021-06-14 11:08:40|16188.78|16068.78|16189.72|16069.72|16189.72|16069.72|16188.77|16068.77|10
1623668930000|2021-06-14 11:08:50|16189.73|16069.73|16189.77|16069.77|16190.04|16070.04|16189.04|16069.04|10
1623668940000|2021-06-14 11:09:00|16189.41|16069.41|16187.5|16067.5|16189.6|16069.6|16187.5|16067.5|10
1623668950000|2021-06-14 11:09:10|16187.89|16067.89|16189.23|16069.23|16189.53|16069.53|16187.89|16067.89|9
1623668960000|2021-06-14 11:09:20|16189.58|16069.58|16191.42|16071.42|16191.42|16071.42|16189.58|16069.58|10
1623668970000|2021-06-14 11:09:30|16193.24|16073.24|16198.32|16078.32|16199.32|16079.32|16193.24|16073.24|10
1623668980000|2021-06-14 11:09:40|16198.4|16078.4|16196.01|16076.01|16198.4|16078.4|16196.01|16076.01|10
1623668990000|2021-06-14 11:09:50|16194.82|16074.82|16191.99|16071.99|16194.82|16074.82|16191.84|16071.84|10
1623669000000|2021-06-14 11:10:00|16192.46|16072.46|16189.74|16069.74|16192.46|16072.46|16189.74|16069.74|9
1623669010000|2021-06-14 11:10:10|16189.79|16069.79|16188.21|16068.21|16190.02|16070.02|16188.21|16068.21|10
1623669020000|2021-06-14 11:10:20|16187.93|16067.93|16186.42|16066.42|16187.93|16067.93|16186.42|16066.42|10
1623669030000|2021-06-14 11:10:30|16186.27|16066.27|16185.34|16065.34|16186.27|16066.27|16185.13|16065.13|10
1623669040000|2021-06-14 11:10:40|16185.72|16065.72|16182.26|16062.26|16185.72|16065.72|16182.26|16062.26|10
1623669050000|2021-06-14 11:10:50|16180.93|16060.93|16179.53|16059.53|16180.93|16060.93|16179.53|16059.53|10
1623669060000|2021-06-14 11:11:00|16178.05|16058.05|16175.47|16055.47|16178.05|16058.05|16175.21|16055.21|10
1623669070000|2021-06-14 11:11:10|16175.34|16055.34|16173.57|16053.57|16175.34|16055.34|16173.57|16053.57|9
1623669080000|2021-06-14 11:11:20|16173.5|16053.5|16173.46|16053.46|16173.75|16053.75|16173.27|16053.27|10
1623669090000|2021-06-14 11:11:30|16173.57|16053.57|16171.77|16051.77|16173.57|16053.57|16171.77|16051.77|10
1623669100000|2021-06-14 11:11:40|16171.9|16051.9|16170.98|16050.98|16172.03|16052.03|16170.98|16050.98|10
1623669110000|2021-06-14 11:11:50|16171.13|16051.13|16170.16|16050.16|16171.13|16051.13|16170.16|16050.16|8
1623669120000|2021-06-14 11:12:00|16170.24|16050.24|16171.56|16051.56|16171.58|16051.58|16170.24|16050.24|10
1623669130000|2021-06-14 11:12:10|16171.37|16051.37|16170.57|16050.57|16171.45|16051.45|16170.42|16050.42|10
1623669140000|2021-06-14 11:12:20|16170.59|16050.59|16170.24|16050.24|16170.59|16050.59|16169.87|16049.87|10
1623669150000|2021-06-14 11:12:30|16170.27|16050.27|16168.99|16048.99|16170.27|16050.27|16168.35|16048.35|10
1623669160000|2021-06-14 11:12:40|16168.73|16048.73|16167.9|16047.9|16168.82|16048.82|16167.9|16047.9|10
1623669170000|2021-06-14 11:12:50|16167.76|16047.76|16167.53|16047.53|16167.85|16047.85|16167.48|16047.48|10
1623669180000|2021-06-14 11:13:00|16167.54|16047.54|16168.46|16048.46|16168.46|16048.46|16167.26|16047.26|10
1623669190000|2021-06-14 11:13:10|16168.31|16048.31|16170.15|16050.15|16170.15|16050.15|16168.31|16048.31|10
1623669200000|2021-06-14 11:13:20|16170.58|16050.58|16171.87|16051.87|16171.87|16051.87|16170.58|16050.58|10
1623669210000|2021-06-14 11:13:30|16171.63|16051.63|16169.38|16049.38|16172.24|16052.24|16169.38|16049.38|10
1623669220000|2021-06-14 11:13:40|16169.64|16049.64|16170.05|16050.05|16170.05|16050.05|16169.04|16049.04|10
1623669230000|2021-06-14 11:13:50|16170.06|16050.06|16170.96|16050.96|16170.98|16050.98|16169.74|16049.74|10
1623669240000|2021-06-14 11:14:00|16170.91|16050.91|16172.64|16052.64|16172.64|16052.64|16170.91|16050.91|10
1623669250000|2021-06-14 11:14:10|16172.26|16052.26|16171.33|16051.33|16173.05|16053.05|16171.33|16051.33|10
1623669260000|2021-06-14 11:14:20|16171.47|16051.47|16168.46|16048.46|16171.65|16051.65|16168.46|16048.46|10
1623669270000|2021-06-14 11:14:30|16169.2|16049.2|16169.19|16049.19|16169.45|16049.45|16169.13|16049.13|10
1623669280000|2021-06-14 11:14:40|16169.12|16049.12|16167.62|16047.62|16169.12|16049.12|16167.62|16047.62|9
1623669290000|2021-06-14 11:14:50|16167.64|16047.64|16167.98|16047.98|16167.98|16047.98|16167.58|16047.58|10
1623669300000|2021-06-14 11:15:00|16167.92|16047.92|16164.58|16044.58|16167.92|16047.92|16164.58|16044.58|10
1623669310000|2021-06-14 11:15:10|16164.41|16044.41|16163.54|16043.54|16164.41|16044.41|16163.53|16043.53|9
1623669320000|2021-06-14 11:15:20|16163.59|16043.59|16162.42|16042.42|16163.59|16043.59|16162.42|16042.42|10
1623669330000|2021-06-14 11:15:30|16162.54|16042.54|16162.39|16042.39|16162.54|16042.54|16162.18|16042.18|10
1623669340000|2021-06-14 11:15:40|16161.44|16041.44|16161.31|16041.31|16161.63|16041.63|16161.31|16041.31|7
1623669350000|2021-06-14 11:15:50|16160.88|16040.88|16160.9|16040.9|16161.15|16041.15|16160.62|16040.62|9
1623669360000|2021-06-14 11:16:00|16160.52|16040.52|16161.46|16041.46|16161.73|16041.73|16160.47|16040.47|9
1623669370000|2021-06-14 11:16:10|16161.5|16041.5|16161.94|16041.94|16162.06|16042.06|16161.09|16041.09|9
1623669380000|2021-06-14 11:16:20|16161.82|16041.82|16161.89|16041.89|16162.01|16042.01|16161.61|16041.61|8
1623669390000|2021-06-14 11:16:30|16162.2|16042.2|16161.85|16041.85|16162.33|16042.33|16161.67|16041.67|10
1623669400000|2021-06-14 11:16:40|16161.54|16041.54|16162.96|16042.96|16162.96|16042.96|16161.45|16041.45|9
1623669410000|2021-06-14 11:16:50|16162.76|16042.76|16163.41|16043.41|16163.41|16043.41|16162.76|16042.76|9
1623669420000|2021-06-14 11:17:00|16163.29|16043.29|16163.15|16043.15|16163.46|16043.46|16163.05|16043.05|10
1623669430000|2021-06-14 11:17:10|16162.87|16042.87|16163.14|16043.14|16163.44|16043.44|16162.86|16042.86|9
1623669440000|2021-06-14 11:17:20|16163.12|16043.12|16163.33|16043.33|16163.71|16043.71|16163|16043|9
1623669450000|2021-06-14 11:17:30|16163.4|16043.4|16164.37|16044.37|16164.37|16044.37|16163.4|16043.4|9
1623669460000|2021-06-14 11:17:40|16164.23|16044.23|16163.58|16043.58|16164.23|16044.23|16163.3|16043.3|9
1623669470000|2021-06-14 11:17:50|16163.54|16043.54|16162.54|16042.54|16163.71|16043.71|16162.34|16042.34|9
1623669480000|2021-06-14 11:18:00|16162.76|16042.76|16161.77|16041.77|16162.83|16042.83|16161.77|16041.77|10
1623669490000|2021-06-14 11:18:10|16161.59|16041.59|16161.63|16041.63|16161.98|16041.98|16161.59|16041.59|10
1623669500000|2021-06-14 11:18:20|16161.03|16041.03|16160|16040|16161.03|16041.03|16159.46|16039.46|10
1623669510000|2021-06-14 11:18:30|16160.11|16040.11|16155.56|16035.56|16160.13|16040.13|16154.72|16034.72|10
1623669520000|2021-06-14 11:18:40|16155.37|16035.37|16150.98|16030.98|16155.37|16035.37|16150.98|16030.98|10
1623669530000|2021-06-14 11:18:50|16150.62|16030.62|16148.65|16028.65|16150.62|16030.62|16148.55|16028.55|10
1623669540000|2021-06-14 11:19:00|16148.9|16028.9|16149.61|16029.61|16150|16030|16148.28|16028.28|10
1623669550000|2021-06-14 11:19:10|16149.87|16029.87|16149.28|16029.28|16150.48|16030.48|16149.28|16029.28|10
1623669560000|2021-06-14 11:19:20|16149.27|16029.27|16150.64|16030.64|16150.64|16030.64|16149.27|16029.27|8
1623669570000|2021-06-14 11:19:30|16150.59|16030.59|16149.74|16029.74|16150.59|16030.59|16149.74|16029.74|10
1623669580000|2021-06-14 11:19:40|16149.78|16029.78|16150.04|16030.04|16150.43|16030.43|16149.78|16029.78|10
1623669590000|2021-06-14 11:19:50|16150.13|16030.13|16150.23|16030.23|16150.52|16030.52|16149.95|16029.95|10
1623669600000|2021-06-14 11:20:00|16150.32|16030.32|16149.56|16029.56|16150.32|16030.32|16149.56|16029.56|9
1623669610000|2021-06-14 11:20:10|16149.15|16029.15|16149.29|16029.29|16149.33|16029.33|16148.95|16028.95|9
1623669620000|2021-06-14 11:20:20|16149.39|16029.39|16149.61|16029.61|16149.65|16029.65|16149.05|16029.05|10
1623669630000|2021-06-14 11:20:30|16149.37|16029.37|16150.24|16030.24|16150.25|16030.25|16148.61|16028.61|10
1623669640000|2021-06-14 11:20:40|16150.27|16030.27|16150.13|16030.13|16150.29|16030.29|16149.59|16029.59|10
1623669650000|2021-06-14 11:20:50|16150.14|16030.14|16149.72|16029.72|16150.14|16030.14|16149.57|16029.57|9
1623669660000|2021-06-14 11:21:00|16149.63|16029.63|16149.75|16029.75|16149.98|16029.98|16149.51|16029.51|10
1623669670000|2021-06-14 11:21:10|16149.92|16029.92|16148.93|16028.93|16150.18|16030.18|16148.93|16028.93|10
1623669680000|2021-06-14 11:21:20|16148.91|16028.91|16149.09|16029.09|16149.09|16029.09|16148.4|16028.4|9
1623669690000|2021-06-14 11:21:30|16149.11|16029.11|16142.5|16022.5|16149.11|16029.11|16142.5|16022.5|10
1623669700000|2021-06-14 11:21:40|16141.14|16021.14|16140.66|16020.66|16141.14|16021.14|16140.23|16020.23|10
1623669710000|2021-06-14 11:21:50|16140.58|16020.58|16139.37|16019.37|16140.85|16020.85|16139.37|16019.37|9
1623669720000|2021-06-14 11:22:00|16139.47|16019.47|16138.8|16018.8|16140|16020|16138.8|16018.8|9
1623669730000|2021-06-14 11:22:10|16138.75|16018.75|16138.11|16018.11|16138.75|16018.75|16137.94|16017.94|10
1623669740000|2021-06-14 11:22:20|16138.09|16018.09|16138.99|16018.99|16138.99|16018.99|16137.69|16017.69|10
1623669750000|2021-06-14 11:22:30|16139.04|16019.04|16138.35|16018.35|16139.29|16019.29|16138.35|16018.35|10
1623669760000|2021-06-14 11:22:40|16138.54|16018.54|16138.92|16018.92|16139.33|16019.33|16138.54|16018.54|9
1623669770000|2021-06-14 11:22:50|16139.07|16019.07|16137.57|16017.57|16139.38|16019.38|16137.57|16017.57|8
1623669780000|2021-06-14 11:23:00|16137.27|16017.27|16133.71|16013.71|16137.5|16017.5|16133.71|16013.71|10
1623669790000|2021-06-14 11:23:10|16133.36|16013.36|16131.83|16011.83|16133.36|16013.36|16131.83|16011.83|10
1623669800000|2021-06-14 11:23:20|16130.65|16010.65|16129.26|16009.26|16130.65|16010.65|16129.02|16009.02|9
1623669810000|2021-06-14 11:23:30|16129.22|16009.22|16127.94|16007.94|16129.22|16009.22|16127.56|16007.56|8
1623669820000|2021-06-14 11:23:40|16127.64|16007.64|16127.53|16007.53|16127.76|16007.76|16127.12|16007.12|10
1623669830000|2021-06-14 11:23:50|16127.39|16007.39|16127.45|16007.45|16127.54|16007.54|16127.34|16007.34|9
1623669840000|2021-06-14 11:24:00|16127.37|16007.37|16127.89|16007.89|16127.92|16007.92|16127.37|16007.37|8
1623669850000|2021-06-14 11:24:10|16127.8|16007.8|16128.1|16008.1|16128.11|16008.11|16127.79|16007.79|8
1623669860000|2021-06-14 11:24:20|16128.07|16008.07|16128.24|16008.24|16128.33|16008.33|16127.71|16007.71|10
1623669870000|2021-06-14 11:24:30|16128.98|16008.98|16130.2|16010.2|16130.2|16010.2|16128.98|16008.98|10
1623669880000|2021-06-14 11:24:40|16130.32|16010.32|16132.03|16012.03|16132.03|16012.03|16130.32|16010.32|6
1623669890000|2021-06-14 11:24:50|16132.06|16012.06|16135.75|16015.75|16135.82|16015.82|16132.06|16012.06|9
1623669900000|2021-06-14 11:25:00|16135.86|16015.86|16136.88|16016.88|16136.88|16016.88|16135.86|16015.86|10
1623669910000|2021-06-14 11:25:10|16136.89|16016.89|16136.87|16016.87|16137.13|16017.13|16136.87|16016.87|8
1623669920000|2021-06-14 11:25:20|16137.15|16017.15|16137.37|16017.37|16137.59|16017.59|16137.15|16017.15|9
1623669930000|2021-06-14 11:25:30|16138.06|16018.06|16136.74|16016.74|16138.06|16018.06|16136.74|16016.74|8
1623669940000|2021-06-14 11:25:40|16135.79|16015.79|16132.65|16012.65|16135.79|16015.79|16132.65|16012.65|10
1623669950000|2021-06-14 11:25:50|16133|16013|16133.39|16013.39|16133.72|16013.72|16132.92|16012.92|10
1623669960000|2021-06-14 11:26:00|16133.21|16013.21|16133.03|16013.03|16133.21|16013.21|16132.65|16012.65|9
1623669970000|2021-06-14 11:26:10|16132.86|16012.86|16131.32|16011.32|16132.86|16012.86|16131.32|16011.32|10
1623669980000|2021-06-14 11:26:20|16130.83|16010.83|16130.71|16010.71|16130.92|16010.92|16130.23|16010.23|10
1623669990000|2021-06-14 11:26:30|16130.65|16010.65|16128.73|16008.73|16130.69|16010.69|16128.73|16008.73|10
1623670000000|2021-06-14 11:26:40|16128.34|16008.34|16126.66|16006.66|16128.34|16008.34|16126.66|16006.66|10
1623670010000|2021-06-14 11:26:50|16125.54|16005.54|16122.7|16002.7|16125.54|16005.54|16122.7|16002.7|10
1623670020000|2021-06-14 11:27:00|16122.86|16002.86|16124.42|16004.42|16124.42|16004.42|16122.78|16002.78|10
1623670030000|2021-06-14 11:27:10|16124.38|16004.38|16123.11|16003.11|16125|16005|16123.11|16003.11|10
1623670040000|2021-06-14 11:27:20|16123.07|16003.07|16121.75|16001.75|16123.07|16003.07|16121.26|16001.26|10
1623670050000|2021-06-14 11:27:30|16121.97|16001.97|16122.59|16002.59|16124.09|16004.09|16121.71|16001.71|9
1623670060000|2021-06-14 11:27:40|16122.7|16002.7|16120.85|16000.85|16122.71|16002.71|16120.85|16000.85|10
1623670070000|2021-06-14 11:27:50|16120.44|16000.44|16121.88|16001.88|16122.3|16002.3|16120.44|16000.44|10
1623670080000|2021-06-14 11:28:00|16121.9|16001.9|16119.71|15999.71|16122.12|16002.12|16119.71|15999.71|9
1623670090000|2021-06-14 11:28:10|16119.16|15999.16|16116.97|15996.97|16119.16|15999.16|16116.8|15996.8|10
1623670100000|2021-06-14 11:28:20|16116.74|15996.74|16115.06|15995.06|16116.74|15996.74|16115.06|15995.06|10
1623670110000|2021-06-14 11:28:30|16114.8|15994.8|16115.14|15995.14|16117.2|15997.2|16114.8|15994.8|10
1623670120000|2021-06-14 11:28:40|16115.3|15995.3|16117.65|15997.65|16118.23|15998.23|16115.3|15995.3|9
1623670130000|2021-06-14 11:28:50|16117.67|15997.67|16114.64|15994.64|16117.98|15997.98|16114.64|15994.64|10
1623670140000|2021-06-14 11:29:00|16114.36|15994.36|16121.72|16001.72|16121.72|16001.72|16114.36|15994.36|9
1623670150000|2021-06-14 11:29:10|16121.76|16001.76|16121.65|16001.65|16121.94|16001.94|16120.82|16000.82|10
1623670160000|2021-06-14 11:29:20|16121.87|16001.87|16125.09|16005.09|16125.09|16005.09|16121.8|16001.8|9
1623670170000|2021-06-14 11:29:30|16125.16|16005.16|16126.96|16006.96|16126.96|16006.96|16125.16|16005.16|8
1623670180000|2021-06-14 11:29:40|16126.82|16006.82|16127.31|16007.31|16127.42|16007.42|16126.82|16006.82|9
1623670190000|2021-06-14 11:29:50|16127.24|16007.24|16126.49|16006.49|16127.69|16007.69|16126.49|16006.49|10
1623670200000|2021-06-14 11:30:00|16126.06|16006.06|16123.2|16003.2|16126.06|16006.06|16123.2|16003.2|9
1623670210000|2021-06-14 11:30:10|16122.77|16002.77|16124.11|16004.11|16124.39|16004.39|16122.77|16002.77|10
1623670220000|2021-06-14 11:30:20|16124.36|16004.36|16124.17|16004.17|16125.11|16005.11|16124.17|16004.17|10
1623670230000|2021-06-14 11:30:30|16123.21|16003.21|16119.87|15999.87|16123.21|16003.21|16119.87|15999.87|8
1623670240000|2021-06-14 11:30:40|16120|16000|16120.62|16000.62|16120.89|16000.89|16120|16000|9
1623670250000|2021-06-14 11:30:50|16120.29|16000.29|16118.09|15998.09|16120.52|16000.52|16118.09|15998.09|9
1623670260000|2021-06-14 11:31:00|16117.96|15997.96|16114.43|15994.43|16117.96|15997.96|16114.43|15994.43|10
1623670270000|2021-06-14 11:31:10|16114.63|15994.63|16114.81|15994.81|16115.55|15995.55|16114.1|15994.1|10
1623670280000|2021-06-14 11:31:20|16115.36|15995.36|16114.97|15994.97|16115.36|15995.36|16114.96|15994.96|9
1623670290000|2021-06-14 11:31:30|16114.63|15994.63|16114.77|15994.77|16115.03|15995.03|16114.33|15994.33|9
1623670300000|2021-06-14 11:31:40|16114.79|15994.79|16110.5|15990.5|16114.79|15994.79|16110.24|15990.24|10
1623670310000|2021-06-14 11:31:50|16110.3|15990.3|16110.65|15990.65|16110.76|15990.76|16110.18|15990.18|8
1623670320000|2021-06-14 11:32:00|16110.7|15990.7|16111.67|15991.67|16111.67|15991.67|16109.87|15989.87|9
1623670330000|2021-06-14 11:32:10|16110.34|15990.34|16108.35|15988.35|16110.36|15990.36|16108.35|15988.35|10
1623670340000|2021-06-14 11:32:20|16107.98|15987.98|16102.17|15982.17|16107.98|15987.98|16102.17|15982.17|9
1623670350000|2021-06-14 11:32:30|16100.36|15980.36|16099.78|15979.78|16100.36|15980.36|16099.63|15979.63|9
1623670360000|2021-06-14 11:32:40|16100.37|15980.37|16099.08|15979.08|16100.37|15980.37|16098.71|15978.71|10
1623670370000|2021-06-14 11:32:50|16098.55|15978.55|16096.88|15976.88|16098.55|15978.55|16096.88|15976.88|10
1623670380000|2021-06-14 11:33:00|16096.9|15976.9|16096.75|15976.75|16097.4|15977.4|16096.75|15976.75|10
1623670390000|2021-06-14 11:33:10|16096.63|15976.63|16097.52|15977.52|16097.52|15977.52|16096.39|15976.39|10
1623670400000|2021-06-14 11:33:20|16097.59|15977.59|16097.69|15977.69|16098.63|15978.63|16097.32|15977.32|10
1623670410000|2021-06-14 11:33:30|16098.28|15978.28|16098.67|15978.67|16099.95|15979.95|16098.22|15978.22|10
1623670420000|2021-06-14 11:33:40|16098.32|15978.32|16098.9|15978.9|16098.93|15978.93|16098.14|15978.14|10
1623670430000|2021-06-14 11:33:50|16099.06|15979.06|16099.58|15979.58|16100.19|15980.19|16098.87|15978.87|9
1623670440000|2021-06-14 11:34:00|16099.36|15979.36|16098.6|15978.6|16099.36|15979.36|16098.34|15978.34|10
1623670450000|2021-06-14 11:34:10|16098.57|15978.57|16098.31|15978.31|16098.73|15978.73|16098.31|15978.31|10
1623670460000|2021-06-14 11:34:20|16098.41|15978.41|16100.38|15980.38|16100.4|15980.4|16098.41|15978.41|10
1623670470000|2021-06-14 11:34:30|16100.44|15980.44|16100.65|15980.65|16100.65|15980.65|16099.74|15979.74|10
1623670480000|2021-06-14 11:34:40|16099.87|15979.87|16099.78|15979.78|16100.47|15980.47|16099.27|15979.27|9
1623670490000|2021-06-14 11:34:50|16100.05|15980.05|16099.54|15979.54|16100.28|15980.28|16099.22|15979.22|10
1623670500000|2021-06-14 11:35:00|16099.49|15979.49|16100.82|15980.82|16100.82|15980.82|16099.4|15979.4|10
1623670510000|2021-06-14 11:35:10|16100.64|15980.64|16100.2|15980.2|16100.72|15980.72|16100.05|15980.05|10
1623670520000|2021-06-14 11:35:20|16100.61|15980.61|16101.01|15981.01|16101.35|15981.35|16100.55|15980.55|10
1623670530000|2021-06-14 11:35:30|16101.32|15981.32|16104.21|15984.21|16104.42|15984.42|16101.32|15981.32|10
1623670540000|2021-06-14 11:35:40|16105.09|15985.09|16106.96|15986.96|16106.96|15986.96|16105.09|15985.09|10
1623670550000|2021-06-14 11:35:50|16107.45|15987.45|16108.8|15988.8|16108.9|15988.9|16107.45|15987.45|10
1623670560000|2021-06-14 11:36:00|16108.19|15988.19|16110.23|15990.23|16110.23|15990.23|16107.74|15987.74|10
1623670570000|2021-06-14 11:36:10|16110.86|15990.86|16111.85|15991.85|16112.1|15992.1|16110.86|15990.86|10
1623670580000|2021-06-14 11:36:20|16111.81|15991.81|16110.85|15990.85|16111.81|15991.81|16110.85|15990.85|9
1623670590000|2021-06-14 11:36:30|16110.66|15990.66|16109.37|15989.37|16111.11|15991.11|16109.37|15989.37|10
1623670600000|2021-06-14 11:36:40|16109.38|15989.38|16110.22|15990.22|16110.22|15990.22|16109.38|15989.38|9
1623670610000|2021-06-14 11:36:50|16110.19|15990.19|16111.5|15991.5|16111.5|15991.5|16110.04|15990.04|8
1623670620000|2021-06-14 11:37:00|16111.59|15991.59|16111.52|15991.52|16111.59|15991.59|16111.32|15991.32|9
1623670630000|2021-06-14 11:37:10|16111.51|15991.51|16112.24|15992.24|16112.24|15992.24|16111.22|15991.22|9
1623670640000|2021-06-14 11:37:20|16112.33|15992.33|16111.07|15991.07|16113|15993|16110.68|15990.68|10
1623670650000|2021-06-14 11:37:30|16110.87|15990.87|16117.42|15997.42|16117.43|15997.43|16110.87|15990.87|9
1623670660000|2021-06-14 11:37:40|16117.91|15997.91|16119.58|15999.58|16119.59|15999.59|16117.83|15997.83|7
1623670670000|2021-06-14 11:37:50|16119.57|15999.57|16119.7|15999.7|16120.07|16000.07|16118.27|15998.27|10
1623670680000|2021-06-14 11:38:00|16120.02|16000.02|16118.32|15998.32|16120.19|16000.19|16118.32|15998.32|10
1623670690000|2021-06-14 11:38:10|16118.35|15998.35|16117.37|15997.37|16118.45|15998.45|16117.35|15997.35|9
1623670700000|2021-06-14 11:38:20|16117.16|15997.16|16117.57|15997.57|16117.64|15997.64|16117.05|15997.05|9
1623670710000|2021-06-14 11:38:30|16117.54|15997.54|16119.04|15999.04|16120.62|16000.62|16117.54|15997.54|10
1623670720000|2021-06-14 11:38:40|16120.08|16000.08|16119.33|15999.33|16120.26|16000.26|16119.32|15999.32|10
1623670730000|2021-06-14 11:38:50|16119.63|15999.63|16122.65|16002.65|16122.93|16002.93|16119.42|15999.42|9
1623670740000|2021-06-14 11:39:00|16123.48|16003.48|16123.47|16003.47|16124.4|16004.4|16123.21|16003.21|8
1623670750000|2021-06-14 11:39:10|16123.24|16003.24|16123.27|16003.27|16123.78|16003.78|16122.99|16002.99|10
1623670760000|2021-06-14 11:39:20|16123.2|16003.2|16124.29|16004.29|16124.44|16004.44|16123.2|16003.2|9
1623670770000|2021-06-14 11:39:30|16124.3|16004.3|16124.41|16004.41|16124.41|16004.41|16124.08|16004.08|9
1623670780000|2021-06-14 11:39:40|16124.22|16004.22|16124.81|16004.81|16124.95|16004.95|16124.22|16004.22|9
1623670790000|2021-06-14 11:39:50|16124.96|16004.96|16124.63|16004.63|16125.12|16005.12|16124.58|16004.58|10
1623670800000|2021-06-14 11:40:00|16124.45|16004.45|16124.61|16004.61|16124.64|16004.64|16124.25|16004.25|9
1623670810000|2021-06-14 11:40:10|16124.8|16004.8|16125.16|16005.16|16125.16|16005.16|16124.8|16004.8|9
1623670820000|2021-06-14 11:40:20|16125.08|16005.08|16123.53|16003.53|16125.35|16005.35|16123.53|16003.53|9
1623670830000|2021-06-14 11:40:30|16123.24|16003.24|16123.45|16003.45|16123.45|16003.45|16122.23|16002.23|10
1623670840000|2021-06-14 11:40:40|16123.73|16003.73|16123.03|16003.03|16123.95|16003.95|16122.54|16002.54|10
1623670850000|2021-06-14 11:40:50|16122.96|16002.96|16124.1|16004.1|16124.39|16004.39|16122.96|16002.96|9
1623670860000|2021-06-14 11:41:00|16123.77|16003.77|16123.64|16003.64|16124.14|16004.14|16123.28|16003.28|10
1623670870000|2021-06-14 11:41:10|16123.6|16003.6|16123.8|16003.8|16124.14|16004.14|16123.6|16003.6|8
1623670880000|2021-06-14 11:41:20|16123.25|16003.25|16122.04|16002.04|16123.42|16003.42|16121.98|16001.98|10
1623670890000|2021-06-14 11:41:30|16122.1|16002.1|16122.25|16002.25|16122.56|16002.56|16122.1|16002.1|10
1623670900000|2021-06-14 11:41:40|16122.32|16002.32|16120.54|16000.54|16122.32|16002.32|16120.43|16000.43|8
1623670910000|2021-06-14 11:41:50|16120.3|16000.3|16119.67|15999.67|16120.45|16000.45|16119.67|15999.67|10
1623670920000|2021-06-14 11:42:00|16119.82|15999.82|16117.25|15997.25|16120.01|16000.01|16117.25|15997.25|9
1623670930000|2021-06-14 11:42:10|16117.32|15997.32|16120.76|16000.76|16120.76|16000.76|16117.17|15997.17|9
1623670940000|2021-06-14 11:42:20|16120.78|16000.78|16121|16001|16121.12|16001.12|16120.78|16000.78|10
1623670950000|2021-06-14 11:42:30|16119.84|15999.84|16118.15|15998.15|16120.12|16000.12|16117.81|15997.81|9
1623670960000|2021-06-14 11:42:40|16118.14|15998.14|16118.56|15998.56|16118.63|15998.63|16118.14|15998.14|10
1623670970000|2021-06-14 11:42:50|16118.51|15998.51|16118.65|15998.65|16118.67|15998.67|16118.29|15998.29|8
1623670980000|2021-06-14 11:43:00|16118.66|15998.66|16121.09|16001.09|16121.09|16001.09|16118.66|15998.66|9
1623670990000|2021-06-14 11:43:10|16121.07|16001.07|16120.92|16000.92|16121.31|16001.31|16120.74|16000.74|9
1623671000000|2021-06-14 11:43:20|16120.94|16000.94|16121.03|16001.03|16121.17|16001.17|16120.84|16000.84|10
1623671010000|2021-06-14 11:43:30|16120.74|16000.74|16120.83|16000.83|16120.83|16000.83|16120.56|16000.56|8
1623671020000|2021-06-14 11:43:40|16120.85|16000.85|16118.5|15998.5|16120.85|16000.85|16118.5|15998.5|10
1623671030000|2021-06-14 11:43:50|16118.64|15998.64|16117.48|15997.48|16118.72|15998.72|16117.48|15997.48|10
1623671040000|2021-06-14 11:44:00|16117.52|15997.52|16117.32|15997.32|16117.65|15997.65|16117.19|15997.19|8
1623671050000|2021-06-14 11:44:10|16116.96|15996.96|16112.63|15992.63|16116.96|15996.96|16112.63|15992.63|10
1623671060000|2021-06-14 11:44:20|16112.12|15992.12|16112.13|15992.13|16112.83|15992.83|16111.8|15991.8|10
1623671070000|2021-06-14 11:44:30|16112.18|15992.18|16110.59|15990.59|16112.18|15992.18|16110.59|15990.59|10
1623671080000|2021-06-14 11:44:40|16110.15|15990.15|16109.59|15989.59|16110.32|15990.32|16109.56|15989.56|8
1623671090000|2021-06-14 11:44:50|16108.68|15988.68|16111.34|15991.34|16111.34|15991.34|16108.68|15988.68|10
1623671100000|2021-06-14 11:45:00|16111.82|15991.82|16114.38|15994.38|16114.38|15994.38|16111.82|15991.82|10
1623671110000|2021-06-14 11:45:10|16114.27|15994.27|16114.73|15994.73|16114.73|15994.73|16114.12|15994.12|10
1623671120000|2021-06-14 11:45:20|16115.09|15995.09|16114.67|15994.67|16115.09|15995.09|16113.99|15993.99|9
1623671130000|2021-06-14 11:45:30|16114.77|15994.77|16114.88|15994.88|16115.2|15995.2|16114.77|15994.77|10
1623671140000|2021-06-14 11:45:40|16114.98|15994.98|16119.12|15999.12|16119.12|15999.12|16114.98|15994.98|9
1623671150000|2021-06-14 11:45:50|16119.04|15999.04|16121.37|16001.37|16121.37|16001.37|16119.04|15999.04|9
1623671160000|2021-06-14 11:46:00|16120.6|16000.6|16123.01|16003.01|16123.01|16003.01|16120.6|16000.6|10
1623671170000|2021-06-14 11:46:10|16123.07|16003.07|16130.13|16010.13|16130.13|16010.13|16123.07|16003.07|9
1623671180000|2021-06-14 11:46:20|16130.72|16010.72|16131.79|16011.79|16131.79|16011.79|16130.7|16010.7|7
1623671190000|2021-06-14 11:46:30|16131.93|16011.93|16134.02|16014.02|16134.02|16014.02|16131.93|16011.93|10
1623671200000|2021-06-14 11:46:40|16133.93|16013.93|16136.13|16016.13|16136.13|16016.13|16133.79|16013.79|9
1623671210000|2021-06-14 11:46:50|16136.1|16016.1|16137.44|16017.44|16137.44|16017.44|16136.1|16016.1|9
1623671220000|2021-06-14 11:47:00|16137.56|16017.56|16136.87|16016.87|16138.21|16018.21|16136.87|16016.87|10
1623671230000|2021-06-14 11:47:10|16136.77|16016.77|16137.25|16017.25|16137.45|16017.45|16136.38|16016.38|10
1623671240000|2021-06-14 11:47:20|16137.64|16017.64|16138.36|16018.36|16138.36|16018.36|16137.58|16017.58|9
1623671250000|2021-06-14 11:47:30|16138.74|16018.74|16141.04|16021.04|16141.04|16021.04|16138.74|16018.74|10
1623671260000|2021-06-14 11:47:40|16141.2|16021.2|16139.66|16019.66|16141.2|16021.2|16139.66|16019.66|9
1623671270000|2021-06-14 11:47:50|16139.52|16019.52|16139.38|16019.38|16139.86|16019.86|16139.33|16019.33|10
1623671280000|2021-06-14 11:48:00|16139.58|16019.58|16140.6|16020.6|16140.6|16020.6|16139.5|16019.5|10
1623671290000|2021-06-14 11:48:10|16140.4|16020.4|16139.38|16019.38|16140.4|16020.4|16139.38|16019.38|9
1623671300000|2021-06-14 11:48:20|16139.43|16019.43|16139.97|16019.97|16139.97|16019.97|16139.43|16019.43|9
1623671310000|2021-06-14 11:48:30|16140.87|16020.87|16144.09|16024.09|16144.09|16024.09|16140.59|16020.59|10
1623671320000|2021-06-14 11:48:40|16144.43|16024.43|16147.71|16027.71|16147.71|16027.71|16144.43|16024.43|10
1623671330000|2021-06-14 11:48:50|16147.92|16027.92|16151.67|16031.67|16151.67|16031.67|16147.86|16027.86|10
1623671340000|2021-06-14 11:49:00|16152.4|16032.4|16152.08|16032.08|16152.41|16032.41|16152.08|16032.08|10
1623671350000|2021-06-14 11:49:10|16152.05|16032.05|16152.82|16032.82|16152.82|16032.82|16152.05|16032.05|10
1623671360000|2021-06-14 11:49:20|16152.79|16032.79|16153.03|16033.03|16153.21|16033.21|16152.78|16032.78|9
1623671370000|2021-06-14 11:49:30|16152.99|16032.99|16153.89|16033.89|16153.89|16033.89|16152.84|16032.84|9
1623671380000|2021-06-14 11:49:40|16153.72|16033.72|16153.67|16033.67|16154.17|16034.17|16153.64|16033.64|9
1623671390000|2021-06-14 11:49:50|16153.18|16033.18|16154.24|16034.24|16154.24|16034.24|16153.18|16033.18|8
1623671400000|2021-06-14 11:50:00|16154.42|16034.42|16152.73|16032.73|16154.61|16034.61|16152.73|16032.73|10
1623671410000|2021-06-14 11:50:10|16152.64|16032.64|16149.88|16029.88|16152.64|16032.64|16149.88|16029.88|10
1623671420000|2021-06-14 11:50:20|16149.79|16029.79|16149.65|16029.65|16149.88|16029.88|16149.64|16029.64|10
1623671430000|2021-06-14 11:50:30|16149.64|16029.64|16147.59|16027.59|16149.64|16029.64|16147.53|16027.53|10
1623671440000|2021-06-14 11:50:40|16148.04|16028.04|16148.33|16028.33|16149.22|16029.22|16148.04|16028.04|10
1623671450000|2021-06-14 11:50:50|16148.14|16028.14|16148.28|16028.28|16148.38|16028.38|16147.77|16027.77|10
1623671460000|2021-06-14 11:51:00|16148.34|16028.34|16147.64|16027.64|16149.16|16029.16|16147.64|16027.64|10
1623671470000|2021-06-14 11:51:10|16146.96|16026.96|16144.99|16024.99|16146.96|16026.96|16144.93|16024.93|10
1623671480000|2021-06-14 11:51:20|16144.59|16024.59|16144.96|16024.96|16144.96|16024.96|16144.54|16024.54|9
1623671490000|2021-06-14 11:51:30|16145.33|16025.33|16145.32|16025.32|16145.48|16025.48|16145.32|16025.32|9
1623671500000|2021-06-14 11:51:40|16145.39|16025.39|16145.05|16025.05|16145.59|16025.59|16144.84|16024.84|7
1623671510000|2021-06-14 11:51:50|16145.31|16025.31|16145.94|16025.94|16146.17|16026.17|16145.31|16025.31|10
1623671520000|2021-06-14 11:52:00|16145.77|16025.77|16144.75|16024.75|16145.77|16025.77|16144.74|16024.74|8
1623671530000|2021-06-14 11:52:10|16144.72|16024.72|16144.99|16024.99|16144.99|16024.99|16144.44|16024.44|10
1623671540000|2021-06-14 11:52:20|16145.14|16025.14|16147.48|16027.48|16147.48|16027.48|16145.1|16025.1|10
1623671550000|2021-06-14 11:52:30|16147.52|16027.52|16149.54|16029.54|16149.54|16029.54|16147.52|16027.52|10
1623671560000|2021-06-14 11:52:40|16149.72|16029.72|16150.27|16030.27|16150.31|16030.31|16149.72|16029.72|9
1623671570000|2021-06-14 11:52:50|16150.53|16030.53|16149.36|16029.36|16150.53|16030.53|16149.36|16029.36|10
1623671580000|2021-06-14 11:53:00|16148.98|16028.98|16150.8|16030.8|16150.8|16030.8|16148.63|16028.63|10
1623671590000|2021-06-14 11:53:10|16150.94|16030.94|16152.19|16032.19|16152.19|16032.19|16150.47|16030.47|10
1623671600000|2021-06-14 11:53:20|16152.21|16032.21|16152.33|16032.33|16152.33|16032.33|16151.81|16031.81|10
1623671610000|2021-06-14 11:53:30|16152.26|16032.26|16151.71|16031.71|16152.26|16032.26|16151.63|16031.63|10
1623671620000|2021-06-14 11:53:40|16151.91|16031.91|16151.69|16031.69|16151.91|16031.91|16151.06|16031.06|10
1623671630000|2021-06-14 11:53:50|16152.07|16032.07|16152.94|16032.94|16153.03|16033.03|16151.92|16031.92|9
1623671640000|2021-06-14 11:54:00|16152.93|16032.93|16153.01|16033.01|16153.52|16033.52|16152.93|16032.93|10
1623671650000|2021-06-14 11:54:10|16153.24|16033.24|16153.28|16033.28|16153.41|16033.41|16153.15|16033.15|10
1623671660000|2021-06-14 11:54:20|16153.22|16033.22|16154.95|16034.95|16154.95|16034.95|16153.18|16033.18|9
1623671670000|2021-06-14 11:54:30|16154.79|16034.79|16154.18|16034.18|16154.79|16034.79|16154.18|16034.18|9
1623671680000|2021-06-14 11:54:40|16154.02|16034.02|16153.83|16033.83|16154.39|16034.39|16153.83|16033.83|9
1623671690000|2021-06-14 11:54:50|16153.93|16033.93|16155.99|16035.99|16156.16|16036.16|16153.93|16033.93|10
1623671700000|2021-06-14 11:55:00|16155.82|16035.82|16155.16|16035.16|16156.46|16036.46|16155.16|16035.16|10
1623671710000|2021-06-14 11:55:10|16154.84|16034.84|16152.81|16032.81|16154.84|16034.84|16152.81|16032.81|10
1623671720000|2021-06-14 11:55:20|16152.73|16032.73|16152.29|16032.29|16152.73|16032.73|16152.15|16032.15|10
1623671730000|2021-06-14 11:55:30|16151.88|16031.88|16149.93|16029.93|16151.88|16031.88|16149.91|16029.91|10
1623671740000|2021-06-14 11:55:40|16149.7|16029.7|16148.47|16028.47|16149.7|16029.7|16148.33|16028.33|9
1623671750000|2021-06-14 11:55:50|16147.65|16027.65|16143.98|16023.98|16147.65|16027.65|16143.98|16023.98|10
1623671760000|2021-06-14 11:56:00|16143.69|16023.69|16143.49|16023.49|16143.78|16023.78|16142.85|16022.85|9
1623671770000|2021-06-14 11:56:10|16143.52|16023.52|16143.2|16023.2|16143.52|16023.52|16143.01|16023.01|9
1623671780000|2021-06-14 11:56:20|16143|16023|16140.51|16020.51|16143|16023|16140.51|16020.51|10
1623671790000|2021-06-14 11:56:30|16140.12|16020.12|16136.71|16016.71|16140.12|16020.12|16136.71|16016.71|10
1623671800000|2021-06-14 11:56:40|16136.55|16016.55|16132.22|16012.22|16136.55|16016.55|16132.22|16012.22|10
1623671810000|2021-06-14 11:56:50|16131.46|16011.46|16130.26|16010.26|16131.46|16011.46|16130.02|16010.02|10
1623671820000|2021-06-14 11:57:00|16129.39|16009.39|16127.73|16007.73|16129.39|16009.39|16127.73|16007.73|9
1623671830000|2021-06-14 11:57:10|16127.02|16007.02|16125.65|16005.65|16127.02|16007.02|16125.65|16005.65|10
1623671840000|2021-06-14 11:57:20|16125.32|16005.32|16122.52|16002.52|16125.32|16005.32|16122.52|16002.52|10
1623671850000|2021-06-14 11:57:30|16122.76|16002.76|16121.04|16001.04|16122.76|16002.76|16121.04|16001.04|10
1623671860000|2021-06-14 11:57:40|16120.94|16000.94|16120.22|16000.22|16120.94|16000.94|16120.2|16000.2|9
1623671870000|2021-06-14 11:57:50|16121.19|16001.19|16122.01|16002.01|16122.13|16002.13|16121.19|16001.19|9
1623671880000|2021-06-14 11:58:00|16122|16002|16124.21|16004.21|16124.44|16004.44|16122|16002|10
1623671890000|2021-06-14 11:58:10|16124.26|16004.26|16122.58|16002.58|16124.93|16004.93|16122.58|16002.58|10
1623671900000|2021-06-14 11:58:20|16121.78|16001.78|16121.28|16001.28|16121.91|16001.91|16121.28|16001.28|10
1623671910000|2021-06-14 11:58:30|16121.33|16001.33|16120.08|16000.08|16121.42|16001.42|16120.08|16000.08|10
1623671920000|2021-06-14 11:58:40|16120.23|16000.23|16118.64|15998.64|16120.23|16000.23|16118.64|15998.64|9
1623671930000|2021-06-14 11:58:50|16118.72|15998.72|16118.83|15998.83|16118.92|15998.92|16118.5|15998.5|10
1623671940000|2021-06-14 11:59:00|16118.9|15998.9|16119.27|15999.27|16119.27|15999.27|16118.86|15998.86|10
1623671950000|2021-06-14 11:59:10|16119.17|15999.17|16118.77|15998.77|16119.37|15999.37|16118.74|15998.74|9
1623671960000|2021-06-14 11:59:20|16119.68|15999.68|16120.07|16000.07|16120.64|16000.64|16119.68|15999.68|9
1623671970000|2021-06-14 11:59:30|16120.06|16000.06|16121.64|16001.64|16121.64|16001.64|16120.06|16000.06|10
1623671980000|2021-06-14 11:59:40|16121.69|16001.69|16120.76|16000.76|16121.86|16001.86|16120.76|16000.76|9
1623671990000|2021-06-14 11:59:50|16120.74|16000.74|16120.43|16000.43|16120.74|16000.74|16120.02|16000.02|9
1623672000000|2021-06-14 12:00:00|16120.7|16000.7|16110.15|15990.15|16120.72|16000.72|16110.15|15990.15|10
1623672010000|2021-06-14 12:00:10|16109.65|15989.65|16103.56|15983.56|16109.65|15989.65|16103.56|15983.56|10
1623672020000|2021-06-14 12:00:20|16102.77|15982.77|16098.17|15978.17|16102.77|15982.77|16097.84|15977.84|10
1623672030000|2021-06-14 12:00:30|16097.58|15977.58|16097.7|15977.7|16098.63|15978.63|16097.55|15977.55|10
1623672040000|2021-06-14 12:00:40|16097.45|15977.45|16099.99|15979.99|16100.01|15980.01|16097.45|15977.45|10
1623672050000|2021-06-14 12:00:50|16099.8|15979.8|16100.59|15980.59|16101.03|15981.03|16099.66|15979.66|10
1623672060000|2021-06-14 12:01:00|16101.24|15981.24|16100.35|15980.35|16101.68|15981.68|16100.35|15980.35|10
1623672070000|2021-06-14 12:01:10|16100.02|15980.02|16099.13|15979.13|16100.32|15980.32|16098.94|15978.94|10
1623672080000|2021-06-14 12:01:20|16099.09|15979.09|16097.55|15977.55|16099.09|15979.09|16097.55|15977.55|10
1623672090000|2021-06-14 12:01:30|16097.39|15977.39|16097.42|15977.42|16097.46|15977.46|16097|15977|9
1623672100000|2021-06-14 12:01:40|16097.21|15977.21|16096.2|15976.2|16097.23|15977.23|16096.13|15976.13|8
1623672110000|2021-06-14 12:01:50|16095.91|15975.91|16093.74|15973.74|16095.91|15975.91|16093.46|15973.46|10
1623672120000|2021-06-14 12:02:00|16094.23|15974.23|16092.49|15972.49|16094.23|15974.23|16092.49|15972.49|9
1623672130000|2021-06-14 12:02:10|16093.48|15973.48|16092.05|15972.05|16093.57|15973.57|16091.67|15971.67|9
1623672140000|2021-06-14 12:02:20|16091.69|15971.69|16090.33|15970.33|16091.69|15971.69|16090.33|15970.33|9
1623672150000|2021-06-14 12:02:30|16090.03|15970.03|16092.29|15972.29|16092.29|15972.29|16090.03|15970.03|10
1623672160000|2021-06-14 12:02:40|16090.97|15970.97|16086.4|15966.4|16091.96|15971.96|16086.4|15966.4|10
1623672170000|2021-06-14 12:02:50|16085.29|15965.29|16078.76|15958.76|16085.29|15965.29|16078.76|15958.76|10
1623672180000|2021-06-14 12:03:00|16078.8|15958.8|16075.6|15955.6|16078.8|15958.8|16075.3|15955.3|10
1623672190000|2021-06-14 12:03:10|16075.51|15955.51|16078.32|15958.32|16078.47|15958.47|16075.51|15955.51|10
1623672200000|2021-06-14 12:03:20|16079.45|15959.45|16079.93|15959.93|16080.45|15960.45|16079.32|15959.32|8
1623672210000|2021-06-14 12:03:30|16079.9|15959.9|16078.59|15958.59|16079.97|15959.97|16078.59|15958.59|9
1623672220000|2021-06-14 12:03:40|16078.55|15958.55|16077.12|15957.12|16078.55|15958.55|16076.97|15956.97|10
1623672230000|2021-06-14 12:03:50|16076.19|15956.19|16076.21|15956.21|16076.41|15956.41|16075.57|15955.57|10
1623672240000|2021-06-14 12:04:00|16075.98|15955.98|16076.95|15956.95|16076.95|15956.95|16075.02|15955.02|10
1623672250000|2021-06-14 12:04:10|16077.41|15957.41|16077.55|15957.55|16077.55|15957.55|16076.47|15956.47|10
1623672260000|2021-06-14 12:04:20|16077.39|15957.39|16076.46|15956.46|16078.38|15958.38|16076.46|15956.46|10
1623672270000|2021-06-14 12:04:30|16075.94|15955.94|16077.69|15957.69|16077.69|15957.69|16075.94|15955.94|8
1623672280000|2021-06-14 12:04:40|16078.04|15958.04|16081.36|15961.36|16081.36|15961.36|16078.04|15958.04|9
1623672290000|2021-06-14 12:04:50|16081.67|15961.67|16081.91|15961.91|16081.91|15961.91|16080.94|15960.94|10
1623672300000|2021-06-14 12:05:00|16081.61|15961.61|16082.16|15962.16|16082.42|15962.42|16081.61|15961.61|9
1623672310000|2021-06-14 12:05:10|16082.83|15962.83|16080.84|15960.84|16082.83|15962.83|16080.84|15960.84|9
1623672320000|2021-06-14 12:05:20|16080.96|15960.96|16080.21|15960.21|16081.17|15961.17|16080.21|15960.21|10
1623672330000|2021-06-14 12:05:30|16080.03|15960.03|16079.38|15959.38|16080.03|15960.03|16079.38|15959.38|8
1623672340000|2021-06-14 12:05:40|16079.37|15959.37|16079.75|15959.75|16079.75|15959.75|16079.21|15959.21|7
1623672350000|2021-06-14 12:05:50|16079.74|15959.74|16078.95|15958.95|16079.94|15959.94|16078.95|15958.95|9
1623672360000|2021-06-14 12:06:00|16078.57|15958.57|16077.64|15957.64|16078.57|15958.57|16077.64|15957.64|9
1623672370000|2021-06-14 12:06:10|16077.31|15957.31|16075.6|15955.6|16077.31|15957.31|16075.49|15955.49|9
1623672380000|2021-06-14 12:06:20|16075.59|15955.59|16073.95|15953.95|16075.59|15955.59|16073.95|15953.95|10
1623672390000|2021-06-14 12:06:30|16073.53|15953.53|16071.6|15951.6|16073.66|15953.66|16071.6|15951.6|10
1623672400000|2021-06-14 12:06:40|16071.35|15951.35|16072.39|15952.39|16072.83|15952.83|16071.35|15951.35|10
1623672410000|2021-06-14 12:06:50|16072.96|15952.96|16074.22|15954.22|16074.35|15954.35|16072.64|15952.64|9
1623672420000|2021-06-14 12:07:00|16074.62|15954.62|16076.02|15956.02|16076.02|15956.02|16074.62|15954.62|10
1623672430000|2021-06-14 12:07:10|16075.92|15955.92|16076.69|15956.69|16076.69|15956.69|16075.92|15955.92|10
1623672440000|2021-06-14 12:07:20|16076.82|15956.82|16076.42|15956.42|16077.29|15957.29|16076.24|15956.24|10
1623672450000|2021-06-14 12:07:30|16076.31|15956.31|16075.55|15955.55|16076.31|15956.31|16075.06|15955.06|9
1623672460000|2021-06-14 12:07:40|16075.69|15955.69|16078.41|15958.41|16078.41|15958.41|16075.69|15955.69|9
1623672470000|2021-06-14 12:07:50|16078.71|15958.71|16079.36|15959.36|16079.36|15959.36|16078.43|15958.43|9
1623672480000|2021-06-14 12:08:00|16079.38|15959.38|16080.68|15960.68|16080.79|15960.79|16079.38|15959.38|9
1623672490000|2021-06-14 12:08:10|16080.39|15960.39|16082.32|15962.32|16082.32|15962.32|16080.39|15960.39|10
1623672500000|2021-06-14 12:08:20|16082.49|15962.49|16086.4|15966.4|16086.4|15966.4|16082.49|15962.49|10
1623672510000|2021-06-14 12:08:30|16086.71|15966.71|16090.82|15970.82|16090.82|15970.82|16086.71|15966.71|10
1623672520000|2021-06-14 12:08:40|16090.96|15970.96|16090.82|15970.82|16091.41|15971.41|16090.48|15970.48|10
1623672530000|2021-06-14 12:08:50|16090.94|15970.94|16093.15|15973.15|16093.15|15973.15|16090.5|15970.5|10
1623672540000|2021-06-14 12:09:00|16093.29|15973.29|16101.93|15981.93|16102.79|15982.79|16093.29|15973.29|10
1623672550000|2021-06-14 12:09:10|16102.75|15982.75|16106.41|15986.41|16106.41|15986.41|16102.75|15982.75|10
1623672560000|2021-06-14 12:09:20|16106.37|15986.37|16105.64|15985.64|16106.37|15986.37|16105.5|15985.5|10
1623672570000|2021-06-14 12:09:30|16105.5|15985.5|16107.65|15987.65|16107.65|15987.65|16105.5|15985.5|9
1623672580000|2021-06-14 12:09:40|16107.74|15987.74|16113.82|15993.82|16113.82|15993.82|16107.74|15987.74|10
1623672590000|2021-06-14 12:09:50|16113.54|15993.54|16118.31|15998.31|16118.31|15998.31|16113.54|15993.54|10
1623672600000|2021-06-14 12:10:00|16118.26|15998.26|16121.77|16001.77|16121.79|16001.79|16118.26|15998.26|10
1623672610000|2021-06-14 12:10:10|16121.82|16001.82|16121.3|16001.3|16121.82|16001.82|16121.02|16001.02|10
1623672620000|2021-06-14 12:10:20|16120.36|16000.36|16118.31|15998.31|16120.36|16000.36|16118.11|15998.11|9
1623672630000|2021-06-14 12:10:30|16117.29|15997.29|16116.97|15996.97|16117.47|15997.47|16116.74|15996.74|10
1623672640000|2021-06-14 12:10:40|16116.47|15996.47|16115.61|15995.61|16116.47|15996.47|16115.61|15995.61|9
1623672650000|2021-06-14 12:10:50|16115.39|15995.39|16113.2|15993.2|16115.39|15995.39|16113.16|15993.16|9
1623672660000|2021-06-14 12:11:00|16113.21|15993.21|16112.98|15992.98|16113.53|15993.53|16112.74|15992.74|10
1623672670000|2021-06-14 12:11:10|16113.14|15993.14|16114.81|15994.81|16114.81|15994.81|16112.95|15992.95|9
1623672680000|2021-06-14 12:11:20|16114.58|15994.58|16115.44|15995.44|16115.44|15995.44|16114.47|15994.47|10
1623672690000|2021-06-14 12:11:30|16115.01|15995.01|16116.42|15996.42|16116.65|15996.65|16115.01|15995.01|10
1623672700000|2021-06-14 12:11:40|16116.67|15996.67|16116.6|15996.6|16117.03|15997.03|16116.14|15996.14|9
1623672710000|2021-06-14 12:11:50|16116.63|15996.63|16116.74|15996.74|16116.78|15996.78|16116.29|15996.29|10
1623672720000|2021-06-14 12:12:00|16116.69|15996.69|16116.56|15996.56|16116.96|15996.96|16116.22|15996.22|10
1623672730000|2021-06-14 12:12:10|16116.67|15996.67|16117.76|15997.76|16117.76|15997.76|16116.67|15996.67|9
1623672740000|2021-06-14 12:12:20|16117.93|15997.93|16119.2|15999.2|16119.2|15999.2|16117.93|15997.93|9
1623672750000|2021-06-14 12:12:30|16118.78|15998.78|16118.31|15998.31|16118.78|15998.78|16117.97|15997.97|9
1623672760000|2021-06-14 12:12:40|16118.17|15998.17|16117.94|15997.94|16118.4|15998.4|16117.92|15997.92|8
1623672770000|2021-06-14 12:12:50|16117.63|15997.63|16118.69|15998.69|16118.7|15998.7|16117.63|15997.63|9
1623672780000|2021-06-14 12:13:00|16118.72|15998.72|16118.86|15998.86|16119.13|15999.13|16118.5|15998.5|10
1623672790000|2021-06-14 12:13:10|16118.91|15998.91|16117.35|15997.35|16118.91|15998.91|16117.35|15997.35|10
1623672800000|2021-06-14 12:13:20|16116.61|15996.61|16112.15|15992.15|16116.61|15996.61|16112.15|15992.15|10
1623672810000|2021-06-14 12:13:30|16111.34|15991.34|16109.97|15989.97|16111.34|15991.34|16109.92|15989.92|10
1623672820000|2021-06-14 12:13:40|16109.44|15989.44|16107.87|15987.87|16109.44|15989.44|16107.17|15987.17|10
1623672830000|2021-06-14 12:13:50|16108.12|15988.12|16108.55|15988.55|16108.6|15988.6|16108.08|15988.08|9
1623672840000|2021-06-14 12:14:00|16108.54|15988.54|16107.69|15987.69|16108.59|15988.59|16107.69|15987.69|9
1623672850000|2021-06-14 12:14:10|16107.63|15987.63|16105.01|15985.01|16107.63|15987.63|16105.01|15985.01|9
1623672860000|2021-06-14 12:14:20|16104.27|15984.27|16104.3|15984.3|16104.45|15984.45|16103.95|15983.95|9
1623672870000|2021-06-14 12:14:30|16103.9|15983.9|16100.96|15980.96|16104.17|15984.17|16100.96|15980.96|10
1623672880000|2021-06-14 12:14:40|16100.89|15980.89|16096.68|15976.68|16100.89|15980.89|16096.68|15976.68|10
1623672890000|2021-06-14 12:14:50|16096.19|15976.19|16094.18|15974.18|16096.19|15976.19|16094|15974|10
1623672900000|2021-06-14 12:15:00|16093.55|15973.55|16091.45|15971.45|16093.55|15973.55|16091.45|15971.45|9
1623672910000|2021-06-14 12:15:10|16090.74|15970.74|16089.05|15969.05|16090.74|15970.74|16089.05|15969.05|10
1623672920000|2021-06-14 12:15:20|16089|15969|16088.15|15968.15|16089.03|15969.03|16088.15|15968.15|10
1623672930000|2021-06-14 12:15:30|16088.13|15968.13|16086.95|15966.95|16088.13|15968.13|16086.95|15966.95|10
1623672940000|2021-06-14 12:15:40|16086.77|15966.77|16084.69|15964.69|16086.79|15966.79|16084.69|15964.69|10
1623672950000|2021-06-14 12:15:50|16084.24|15964.24|16082.79|15962.79|16084.35|15964.35|16082.67|15962.67|10
1623672960000|2021-06-14 12:16:00|16082.7|15962.7|16081.12|15961.12|16082.7|15962.7|16081.12|15961.12|7
1623672970000|2021-06-14 12:16:10|16080.6|15960.6|16079.04|15959.04|16080.6|15960.6|16079.04|15959.04|10
1623672980000|2021-06-14 12:16:20|16078.73|15958.73|16076.26|15956.26|16078.73|15958.73|16076.26|15956.26|10
1623672990000|2021-06-14 12:16:30|16075.99|15955.99|16075.58|15955.58|16075.99|15955.99|16075.3|15955.3|10
1623673000000|2021-06-14 12:16:40|16075.35|15955.35|16072.94|15952.94|16075.35|15955.35|16072.94|15952.94|9
1623673010000|2021-06-14 12:16:50|16072.59|15952.59|16070.44|15950.44|16072.59|15952.59|16070.44|15950.44|10
1623673020000|2021-06-14 12:17:00|16070.19|15950.19|16069.73|15949.73|16070.19|15950.19|16069.37|15949.37|10
1623673030000|2021-06-14 12:17:10|16069.54|15949.54|16072.4|15952.4|16072.76|15952.76|16069.44|15949.44|10
1623673040000|2021-06-14 12:17:20|16072.41|15952.41|16073.86|15953.86|16073.86|15953.86|16072.41|15952.41|9
1623673050000|2021-06-14 12:17:30|16074.25|15954.25|16080.19|15960.19|16080.19|15960.19|16074.24|15954.24|9
1623673060000|2021-06-14 12:17:40|16080.73|15960.73|16082.3|15962.3|16082.58|15962.58|16080.73|15960.73|9
1623673070000|2021-06-14 12:17:50|16083.06|15963.06|16084.34|15964.34|16084.34|15964.34|16083.06|15963.06|8
1623673080000|2021-06-14 12:18:00|16084.53|15964.53|16081.35|15961.35|16084.53|15964.53|16081.35|15961.35|10
1623673090000|2021-06-14 12:18:10|16080.93|15960.93|16081.11|15961.11|16081.33|15961.33|16080.77|15960.77|9
1623673100000|2021-06-14 12:18:20|16081.12|15961.12|16080.44|15960.44|16081.17|15961.17|16080.44|15960.44|9
1623673110000|2021-06-14 12:18:30|16080.47|15960.47|16082.66|15962.66|16082.66|15962.66|16080.13|15960.13|10
1623673120000|2021-06-14 12:18:40|16083.82|15963.82|16083.21|15963.21|16084.67|15964.67|16083.21|15963.21|10
1623673130000|2021-06-14 12:18:50|16083.54|15963.54|16082.2|15962.2|16083.54|15963.54|16082.2|15962.2|10
1623673140000|2021-06-14 12:19:00|16082.22|15962.22|16081.15|15961.15|16082.22|15962.22|16080.94|15960.94|10
1623673150000|2021-06-14 12:19:10|16081.24|15961.24|16080.33|15960.33|16081.24|15961.24|16080.32|15960.32|10
1623673160000|2021-06-14 12:19:20|16080.49|15960.49|16080.08|15960.08|16080.49|15960.49|16079.62|15959.62|10
1623673170000|2021-06-14 12:19:30|16079.74|15959.74|16079.38|15959.38|16079.74|15959.74|16079.38|15959.38|8
1623673180000|2021-06-14 12:19:40|16079.21|15959.21|16078.17|15958.17|16079.21|15959.21|16078.08|15958.08|10
1623673190000|2021-06-14 12:19:50|16078.27|15958.27|16077.44|15957.44|16078.28|15958.28|16077.44|15957.44|6
1623673200000|2021-06-14 12:20:00|16077.04|15957.04|16074.55|15954.55|16077.04|15957.04|16074.55|15954.55|10
1623673210000|2021-06-14 12:20:10|16073|15953|16070.65|15950.65|16073.03|15953.03|16070.65|15950.65|10
1623673220000|2021-06-14 12:20:20|16070.64|15950.64|16069.82|15949.82|16070.64|15950.64|16069.73|15949.73|10
1623673230000|2021-06-14 12:20:30|16070.13|15950.13|16069.18|15949.18|16070.29|15950.29|16069.18|15949.18|9
1623673240000|2021-06-14 12:20:40|16069.02|15949.02|16067.55|15947.55|16069.02|15949.02|16067.34|15947.34|10
1623673250000|2021-06-14 12:20:50|16067.41|15947.41|16066.08|15946.08|16067.41|15947.41|16066.08|15946.08|10
1623673260000|2021-06-14 12:21:00|16066.2|15946.2|16065.99|15945.99|16066.2|15946.2|16065.4|15945.4|9
1623673270000|2021-06-14 12:21:10|16065.97|15945.97|16068.47|15948.47|16068.95|15948.95|16065.97|15945.97|10
1623673280000|2021-06-14 12:21:20|16068.51|15948.51|16069.93|15949.93|16069.93|15949.93|16068.5|15948.5|10
1623673290000|2021-06-14 12:21:30|16070.26|15950.26|16071.23|15951.23|16071.23|15951.23|16070.26|15950.26|8
1623673300000|2021-06-14 12:21:40|16071.9|15951.9|16072.09|15952.09|16073.03|15953.03|16071.9|15951.9|8
1623673310000|2021-06-14 12:21:50|16072.17|15952.17|16072.81|15952.81|16072.81|15952.81|16071.75|15951.75|9
1623673320000|2021-06-14 12:22:00|16072.75|15952.75|16072.54|15952.54|16073.05|15953.05|16072.54|15952.54|10
1623673330000|2021-06-14 12:22:10|16072.4|15952.4|16074.53|15954.53|16074.53|15954.53|16072.4|15952.4|10
1623673340000|2021-06-14 12:22:20|16074.61|15954.61|16075.26|15955.26|16075.26|15955.26|16073.86|15953.86|9
1623673350000|2021-06-14 12:22:30|16075.31|15955.31|16075.05|15955.05|16076.31|15956.31|16075.05|15955.05|9
1623673360000|2021-06-14 12:22:40|16075.15|15955.15|16075.1|15955.1|16075.55|15955.55|16074.72|15954.72|10
1623673370000|2021-06-14 12:22:50|16074.78|15954.78|16074.84|15954.84|16074.97|15954.97|16074.71|15954.71|9
1623673380000|2021-06-14 12:23:00|16075.3|15955.3|16076.34|15956.34|16076.34|15956.34|16075.22|15955.22|10
1623673390000|2021-06-14 12:23:10|16076.57|15956.57|16077.94|15957.94|16078.21|15958.21|16076.57|15956.57|10
1623673400000|2021-06-14 12:23:20|16077.77|15957.77|16079.56|15959.56|16079.56|15959.56|16077.77|15957.77|8
1623673410000|2021-06-14 12:23:30|16079.75|15959.75|16081.89|15961.89|16081.89|15961.89|16079.75|15959.75|10
1623673420000|2021-06-14 12:23:40|16082.08|15962.08|16084.48|15964.48|16084.48|15964.48|16081.93|15961.93|10
1623673430000|2021-06-14 12:23:50|16084.47|15964.47|16089.37|15969.37|16089.37|15969.37|16084.47|15964.47|10
1623673440000|2021-06-14 12:24:00|16089.79|15969.79|16091.09|15971.09|16091.09|15971.09|16089.79|15969.79|10
1623673450000|2021-06-14 12:24:10|16091.58|15971.58|16092.68|15972.68|16092.77|15972.77|16091.56|15971.56|10
1623673460000|2021-06-14 12:24:20|16093.1|15973.1|16100.16|15980.16|16100.16|15980.16|16093.1|15973.1|10
1623673470000|2021-06-14 12:24:30|16100.02|15980.02|16104.66|15984.66|16104.66|15984.66|16100.02|15980.02|10
1623673480000|2021-06-14 12:24:40|16105.58|15985.58|16112.52|15992.52|16112.52|15992.52|16105.58|15985.58|10
1623673490000|2021-06-14 12:24:50|16111.99|15991.99|16113.23|15993.23|16113.23|15993.23|16111.91|15991.91|9
1623673500000|2021-06-14 12:25:00|16114.59|15994.59|16115.33|15995.33|16115.76|15995.76|16114.55|15994.55|10
1623673510000|2021-06-14 12:25:10|16115.25|15995.25|16112.92|15992.92|16115.68|15995.68|16112.9|15992.9|10
1623673520000|2021-06-14 12:25:20|16111.98|15991.98|16114.16|15994.16|16114.72|15994.72|16111.98|15991.98|10
1623673530000|2021-06-14 12:25:30|16114.51|15994.51|16116.63|15996.63|16116.63|15996.63|16114.51|15994.51|9
1623673540000|2021-06-14 12:25:40|16116.62|15996.62|16117.66|15997.66|16117.66|15997.66|16116.21|15996.21|10
1623673550000|2021-06-14 12:25:50|16117.88|15997.88|16118.02|15998.02|16118.53|15998.53|16117.88|15997.88|10
1623673560000|2021-06-14 12:26:00|16117.91|15997.91|16119.66|15999.66|16119.66|15999.66|16117.2|15997.2|9
1623673570000|2021-06-14 12:26:10|16119.51|15999.51|16118.56|15998.56|16119.51|15999.51|16118.13|15998.13|10
1623673580000|2021-06-14 12:26:20|16117.7|15997.7|16111.8|15991.8|16117.7|15997.7|16111.4|15991.4|10
1623673590000|2021-06-14 12:26:30|16112.92|15992.92|16118.93|15998.93|16119.82|15999.82|16112.92|15992.92|10
1623673600000|2021-06-14 12:26:40|16120.83|16000.83|16127.02|16007.02|16128.34|16008.34|16120.83|16000.83|10
1623673610000|2021-06-14 12:26:50|16128.66|16008.66|16134.88|16014.88|16135.02|16015.02|16128.66|16008.66|10
1623673620000|2021-06-14 12:27:00|16135|16015|16139.13|16019.13|16139.13|16019.13|16134.45|16014.45|10
1623673630000|2021-06-14 12:27:10|16140.38|16020.38|16143.02|16023.02|16143.02|16023.02|16140.16|16020.16|10
1623673640000|2021-06-14 12:27:20|16142.92|16022.92|16142.27|16022.27|16142.94|16022.94|16141.98|16021.98|10
1623673650000|2021-06-14 12:27:30|16144.16|16024.16|16145.09|16025.09|16145.12|16025.12|16143.76|16023.76|10
1623673660000|2021-06-14 12:27:40|16145.51|16025.51|16147.02|16027.02|16147.02|16027.02|16145.38|16025.38|10
1623673670000|2021-06-14 12:27:50|16147.51|16027.51|16149.87|16029.87|16149.87|16029.87|16147.51|16027.51|10
1623673680000|2021-06-14 12:28:00|16149.52|16029.52|16149.43|16029.43|16150.14|16030.14|16149.43|16029.43|10
1623673690000|2021-06-14 12:28:10|16149.09|16029.09|16147.37|16027.37|16149.09|16029.09|16147.19|16027.19|10
1623673700000|2021-06-14 12:28:20|16146.96|16026.96|16146.44|16026.44|16147.92|16027.92|16146.44|16026.44|10
1623673710000|2021-06-14 12:28:30|16145.9|16025.9|16145.84|16025.84|16146.29|16026.29|16145.77|16025.77|9
1623673720000|2021-06-14 12:28:40|16146.35|16026.35|16147.09|16027.09|16147.23|16027.23|16146.35|16026.35|10
1623673730000|2021-06-14 12:28:50|16147.28|16027.28|16144.56|16024.56|16147.28|16027.28|16144.35|16024.35|10
1623673740000|2021-06-14 12:29:00|16144.12|16024.12|16144.62|16024.62|16144.79|16024.79|16143.14|16023.14|9
1623673750000|2021-06-14 12:29:10|16145.23|16025.23|16148.38|16028.38|16148.38|16028.38|16145.23|16025.23|9
1623673760000|2021-06-14 12:29:20|16148.15|16028.15|16150.17|16030.17|16150.3|16030.3|16148.15|16028.15|10
1623673770000|2021-06-14 12:29:30|16150.27|16030.27|16149.66|16029.66|16150.47|16030.47|16149.52|16029.52|10
1623673780000|2021-06-14 12:29:40|16149.33|16029.33|16146.05|16026.05|16149.33|16029.33|16145.97|16025.97|10
1623673790000|2021-06-14 12:29:50|16144.61|16024.61|16144.78|16024.78|16145.06|16025.06|16144.28|16024.28|8
1623673800000|2021-06-14 12:30:00|16145.1|16025.1|16145.48|16025.48|16145.48|16025.48|16143.94|16023.94|10
1623673810000|2021-06-14 12:30:10|16145.54|16025.54|16148.24|16028.24|16148.33|16028.33|16145.45|16025.45|10
1623673820000|2021-06-14 12:30:20|16148.38|16028.38|16149.9|16029.9|16149.99|16029.99|16148.38|16028.38|10
1623673830000|2021-06-14 12:30:30|16149.88|16029.88|16150.69|16030.69|16150.88|16030.88|16149.88|16029.88|10
1623673840000|2021-06-14 12:30:40|16150.8|16030.8|16151.22|16031.22|16151.68|16031.68|16150.8|16030.8|10
1623673850000|2021-06-14 12:30:50|16150.9|16030.9|16149.82|16029.82|16150.9|16030.9|16149.82|16029.82|10
1623673860000|2021-06-14 12:31:00|16149.66|16029.66|16148.12|16028.12|16149.66|16029.66|16148.05|16028.05|10
1623673870000|2021-06-14 12:31:10|16147.96|16027.96|16148.27|16028.27|16148.27|16028.27|16147.46|16027.46|9
1623673880000|2021-06-14 12:31:20|16148.54|16028.54|16149.14|16029.14|16149.14|16029.14|16148.36|16028.36|10
1623673890000|2021-06-14 12:31:30|16149.15|16029.15|16147.85|16027.85|16149.15|16029.15|16147.63|16027.63|10
1623673900000|2021-06-14 12:31:40|16148.1|16028.1|16146.39|16026.39|16148.1|16028.1|16146|16026|10
1623673910000|2021-06-14 12:31:50|16146.06|16026.06|16145.31|16025.31|16146.07|16026.07|16145.31|16025.31|9
1623673920000|2021-06-14 12:32:00|16144.92|16024.92|16144.88|16024.88|16145.36|16025.36|16143.2|16023.2|10
1623673930000|2021-06-14 12:32:10|16144.45|16024.45|16142.8|16022.8|16144.45|16024.45|16142.8|16022.8|10
1623673940000|2021-06-14 12:32:20|16142.62|16022.62|16140.32|16020.32|16142.62|16022.62|16140.32|16020.32|10
1623673950000|2021-06-14 12:32:30|16140.24|16020.24|16139.55|16019.55|16140.24|16020.24|16138.82|16018.82|10
1623673960000|2021-06-14 12:32:40|16139.09|16019.09|16138.46|16018.46|16139.41|16019.41|16138.16|16018.16|10
1623673970000|2021-06-14 12:32:50|16139.4|16019.4|16141.46|16021.46|16141.55|16021.55|16139.4|16019.4|10
1623673980000|2021-06-14 12:33:00|16141.56|16021.56|16143.84|16023.84|16143.95|16023.95|16141.56|16021.56|9
1623673990000|2021-06-14 12:33:10|16143.12|16023.12|16150.5|16030.5|16150.77|16030.77|16143.12|16023.12|9
1623674000000|2021-06-14 12:33:20|16151.3|16031.3|16158.09|16038.09|16158.15|16038.15|16151.3|16031.3|10
1623674010000|2021-06-14 12:33:30|16157.76|16037.76|16160.24|16040.24|16160.24|16040.24|16157.76|16037.76|10
1623674020000|2021-06-14 12:33:40|16159.62|16039.62|16161.64|16041.64|16161.64|16041.64|16159.27|16039.27|10
1623674030000|2021-06-14 12:33:50|16161.53|16041.53|16160.47|16040.47|16161.97|16041.97|16159.72|16039.72|10
1623674040000|2021-06-14 12:34:00|16160.76|16040.76|16158.59|16038.59|16160.76|16040.76|16158.54|16038.54|10
1623674050000|2021-06-14 12:34:10|16158.8|16038.8|16159.03|16039.03|16159.68|16039.68|16157.8|16037.8|10
1623674060000|2021-06-14 12:34:20|16158.56|16038.56|16158.59|16038.59|16158.8|16038.8|16157.74|16037.74|10
1623674070000|2021-06-14 12:34:30|16158.44|16038.44|16158.3|16038.3|16158.44|16038.44|16158.18|16038.18|8
1623674080000|2021-06-14 12:34:40|16158.31|16038.31|16158.7|16038.7|16158.82|16038.82|16158.14|16038.14|9
1623674090000|2021-06-14 12:34:50|16158.91|16038.91|16159.95|16039.95|16160.36|16040.36|16158.91|16038.91|10
1623674100000|2021-06-14 12:35:00|16160.04|16040.04|16160.48|16040.48|16160.78|16040.78|16160.04|16040.04|10
1623674110000|2021-06-14 12:35:10|16160.43|16040.43|16159.12|16039.12|16160.43|16040.43|16159.12|16039.12|9
1623674120000|2021-06-14 12:35:20|16158.88|16038.88|16160.13|16040.13|16160.45|16040.45|16158.85|16038.85|10
1623674130000|2021-06-14 12:35:30|16160.47|16040.47|16160.83|16040.83|16161.14|16041.14|16160.47|16040.47|10
1623674140000|2021-06-14 12:35:40|16160.67|16040.67|16160.89|16040.89|16161.11|16041.11|16160.58|16040.58|9
1623674150000|2021-06-14 12:35:50|16160.93|16040.93|16160.84|16040.84|16161.2|16041.2|16160.69|16040.69|10
1623674160000|2021-06-14 12:36:00|16160.7|16040.7|16161.32|16041.32|16161.32|16041.32|16160.53|16040.53|10
1623674170000|2021-06-14 12:36:10|16162.12|16042.12|16164.49|16044.49|16164.49|16044.49|16161.95|16041.95|10
1623674180000|2021-06-14 12:36:20|16164.69|16044.69|16167.41|16047.41|16167.41|16047.41|16164.69|16044.69|10
1623674190000|2021-06-14 12:36:30|16168.03|16048.03|16170.73|16050.73|16170.88|16050.88|16168.03|16048.03|9
1623674200000|2021-06-14 12:36:40|16170.47|16050.47|16173.43|16053.43|16174.91|16054.91|16170.47|16050.47|10
1623674210000|2021-06-14 12:36:50|16173.45|16053.45|16174.99|16054.99|16174.99|16054.99|16172.76|16052.76|10
1623674220000|2021-06-14 12:37:00|16175.3|16055.3|16175.68|16055.68|16175.68|16055.68|16174.54|16054.54|10
1623674230000|2021-06-14 12:37:10|16175.71|16055.71|16175.47|16055.47|16175.71|16055.71|16174.3|16054.3|10
1623674240000|2021-06-14 12:37:20|16175.62|16055.62|16176.51|16056.51|16176.71|16056.71|16175.62|16055.62|8
1623674250000|2021-06-14 12:37:30|16176.47|16056.47|16176.63|16056.63|16176.67|16056.67|16175.86|16055.86|8
1623674260000|2021-06-14 12:37:40|16176.64|16056.64|16176.4|16056.4|16177.45|16057.45|16175.93|16055.93|10
1623674270000|2021-06-14 12:37:50|16176.42|16056.42|16176.07|16056.07|16176.62|16056.62|16176.07|16056.07|10
1623674280000|2021-06-14 12:38:00|16176.47|16056.47|16178.75|16058.75|16178.87|16058.87|16176.44|16056.44|10
1623674290000|2021-06-14 12:38:10|16178.74|16058.74|16179.5|16059.5|16180|16060|16178.74|16058.74|10
1623674300000|2021-06-14 12:38:20|16180.33|16060.33|16182.04|16062.04|16182.04|16062.04|16180.33|16060.33|8
1623674310000|2021-06-14 12:38:30|16181.54|16061.54|16181.09|16061.09|16181.9|16061.9|16179.13|16059.13|10
1623674320000|2021-06-14 12:38:40|16183.04|16063.04|16182.49|16062.49|16184.03|16064.03|16182.49|16062.49|10
1623674330000|2021-06-14 12:38:50|16182.29|16062.29|16181.46|16061.46|16182.29|16062.29|16181.46|16061.46|10
1623674340000|2021-06-14 12:39:00|16182.49|16062.49|16183.27|16063.27|16183.27|16063.27|16181.85|16061.85|10
1623674350000|2021-06-14 12:39:10|16183.47|16063.47|16183.91|16063.91|16183.96|16063.96|16183.17|16063.17|10
1623674360000|2021-06-14 12:39:20|16185.32|16065.32|16188.27|16068.27|16188.86|16068.86|16185.32|16065.32|10
1623674370000|2021-06-14 12:39:30|16188.11|16068.11|16186.28|16066.28|16188.28|16068.28|16186.28|16066.28|9
1623674380000|2021-06-14 12:39:40|16185.72|16065.72|16184.86|16064.86|16186.24|16066.24|16184.52|16064.52|10
1623674390000|2021-06-14 12:39:50|16185.61|16065.61|16188.54|16068.54|16188.74|16068.74|16185.61|16065.61|10
1623674400000|2021-06-14 12:40:00|16189.11|16069.11|16190.89|16070.89|16190.89|16070.89|16188.55|16068.55|10
1623674410000|2021-06-14 12:40:10|16191.3|16071.3|16193.98|16073.98|16194.2|16074.2|16191.3|16071.3|10
1623674420000|2021-06-14 12:40:20|16194.4|16074.4|16195.97|16075.97|16195.97|16075.97|16194.4|16074.4|10
1623674430000|2021-06-14 12:40:30|16196.62|16076.62|16199.72|16079.72|16199.72|16079.72|16196.62|16076.62|10
1623674440000|2021-06-14 12:40:40|16199.91|16079.91|16200.56|16080.56|16200.56|16080.56|16199|16079|9
1623674450000|2021-06-14 12:40:50|16200.77|16080.77|16198.99|16078.99|16200.77|16080.77|16198.13|16078.13|10
1623674460000|2021-06-14 12:41:00|16198.92|16078.92|16202.1|16082.1|16202.1|16082.1|16198.92|16078.92|10
1623674470000|2021-06-14 12:41:10|16201.83|16081.83|16205.53|16085.53|16205.71|16085.71|16201.67|16081.67|10
1623674480000|2021-06-14 12:41:20|16205.55|16085.55|16208.14|16088.14|16208.14|16088.14|16205.55|16085.55|10
1623674490000|2021-06-14 12:41:30|16207.94|16087.94|16210.21|16090.21|16210.21|16090.21|16207.94|16087.94|10
1623674500000|2021-06-14 12:41:40|16209.87|16089.87|16209.98|16089.98|16210.49|16090.49|16209.87|16089.87|8
1623674510000|2021-06-14 12:41:50|16209.59|16089.59|16208.66|16088.66|16209.59|16089.59|16208.12|16088.12|10
1623674520000|2021-06-14 12:42:00|16209.25|16089.25|16208.91|16088.91|16210.21|16090.21|16207.56|16087.56|10
1623674530000|2021-06-14 12:42:10|16208.45|16088.45|16209.53|16089.53|16209.95|16089.95|16208.25|16088.25|10
1623674540000|2021-06-14 12:42:20|16209.79|16089.79|16210.29|16090.29|16210.29|16090.29|16209.26|16089.26|10
1623674550000|2021-06-14 12:42:30|16210.11|16090.11|16210.85|16090.85|16212.07|16092.07|16209.07|16089.07|10
1623674560000|2021-06-14 12:42:40|16217.34|16097.34|16240.51|16120.51|16240.51|16120.51|16217.34|16097.34|10
1623674570000|2021-06-14 12:42:50|16241.96|16121.96|16234.33|16114.33|16243.84|16123.84|16234.33|16114.33|10
1623674580000|2021-06-14 12:43:00|16233.98|16113.98|16229.71|16109.71|16233.98|16113.98|16229.71|16109.71|10
1623674590000|2021-06-14 12:43:10|16230.19|16110.19|16224.81|16104.81|16230.19|16110.19|16224.29|16104.29|10
1623674600000|2021-06-14 12:43:20|16226.01|16106.01|16228.55|16108.55|16228.55|16108.55|16225.16|16105.16|10
1623674610000|2021-06-14 12:43:30|16227.57|16107.57|16227.75|16107.75|16228.42|16108.42|16226.41|16106.41|10
1623674620000|2021-06-14 12:43:40|16227.52|16107.52|16224.88|16104.88|16227.52|16107.52|16224.88|16104.88|10
1623674630000|2021-06-14 12:43:50|16224.89|16104.89|16221.75|16101.75|16225.28|16105.28|16221.75|16101.75|10
1623674640000|2021-06-14 12:44:00|16222.19|16102.19|16220.86|16100.86|16222.19|16102.19|16219.2|16099.2|10
1623674650000|2021-06-14 12:44:10|16221.27|16101.27|16224.56|16104.56|16224.56|16104.56|16221.27|16101.27|10
1623674660000|2021-06-14 12:44:20|16223.97|16103.97|16224.95|16104.95|16225.73|16105.73|16223.97|16103.97|10
1623674670000|2021-06-14 12:44:30|16224.16|16104.16|16225.91|16105.91|16225.91|16105.91|16224.09|16104.09|9
1623674680000|2021-06-14 12:44:40|16225.93|16105.93|16224.11|16104.11|16225.93|16105.93|16224.11|16104.11|9
1623674690000|2021-06-14 12:44:50|16223.6|16103.6|16226.51|16106.51|16226.51|16106.51|16223.24|16103.24|10
1623674700000|2021-06-14 12:45:00|16226.4|16106.4|16225.47|16105.47|16226.4|16106.4|16225.06|16105.06|10
1623674710000|2021-06-14 12:45:10|16225.46|16105.46|16225.14|16105.14|16225.46|16105.46|16224.65|16104.65|10
1623674720000|2021-06-14 12:45:20|16224.81|16104.81|16226.05|16106.05|16226.33|16106.33|16224.81|16104.81|10
1623674730000|2021-06-14 12:45:30|16226.76|16106.76|16232.18|16112.18|16232.18|16112.18|16226.38|16106.38|10
1623674740000|2021-06-14 12:45:40|16232.26|16112.26|16236.39|16116.39|16236.39|16116.39|16232.26|16112.26|10
1623674750000|2021-06-14 12:45:50|16236.6|16116.6|16238.81|16118.81|16239.09|16119.09|16236.6|16116.6|10
1623674760000|2021-06-14 12:46:00|16238.86|16118.86|16242.98|16122.98|16243.47|16123.47|16238.86|16118.86|10
1623674770000|2021-06-14 12:46:10|16242.33|16122.33|16244.85|16124.85|16245.36|16125.36|16242.33|16122.33|10
1623674780000|2021-06-14 12:46:20|16245.19|16125.19|16246.97|16126.97|16246.97|16126.97|16244.27|16124.27|10
1623674790000|2021-06-14 12:46:30|16246.51|16126.51|16252.97|16132.97|16252.97|16132.97|16246.51|16126.51|10
1623674800000|2021-06-14 12:46:40|16252.78|16132.78|16252.05|16132.05|16253.14|16133.14|16252.05|16132.05|10
1623674810000|2021-06-14 12:46:50|16252.41|16132.41|16250.44|16130.44|16252.41|16132.41|16250.44|16130.44|10
1623674820000|2021-06-14 12:47:00|16250.68|16130.68|16250.69|16130.69|16250.69|16130.69|16248.92|16128.92|10
1623674830000|2021-06-14 12:47:10|16250.61|16130.61|16250.87|16130.87|16251.18|16131.18|16250.13|16130.13|9
1623674840000|2021-06-14 12:47:20|16250.7|16130.7|16251.78|16131.78|16251.98|16131.98|16250.7|16130.7|10
1623674850000|2021-06-14 12:47:30|16251.62|16131.62|16249.56|16129.56|16251.63|16131.63|16249.56|16129.56|10
1623674860000|2021-06-14 12:47:40|16249.58|16129.58|16246.3|16126.3|16250.35|16130.35|16246.3|16126.3|10
1623674870000|2021-06-14 12:47:50|16245.25|16125.25|16241.49|16121.49|16245.25|16125.25|16241.28|16121.28|10
1623674880000|2021-06-14 12:48:00|16240.25|16120.25|16239.76|16119.76|16240.55|16120.55|16238.18|16118.18|9
1623674890000|2021-06-14 12:48:10|16239.17|16119.17|16244.1|16124.1|16244.1|16124.1|16239.17|16119.17|10
1623674900000|2021-06-14 12:48:20|16244.23|16124.23|16239.36|16119.36|16244.56|16124.56|16239.36|16119.36|10
1623674910000|2021-06-14 12:48:30|16239.23|16119.23|16237.45|16117.45|16239.23|16119.23|16237.27|16117.27|10
1623674920000|2021-06-14 12:48:40|16237.2|16117.2|16232.74|16112.74|16237.2|16117.2|16232.74|16112.74|10
1623674930000|2021-06-14 12:48:50|16232.92|16112.92|16232.02|16112.02|16233.03|16113.03|16231.18|16111.18|10
1623674940000|2021-06-14 12:49:00|16232.13|16112.13|16225.49|16105.49|16232.13|16112.13|16225.49|16105.49|8
1623674950000|2021-06-14 12:49:10|16224.96|16104.96|16222.92|16102.92|16224.96|16104.96|16221.42|16101.42|10
1623674960000|2021-06-14 12:49:20|16222.47|16102.47|16222.91|16102.91|16223.33|16103.33|16221.91|16101.91|9
1623674970000|2021-06-14 12:49:30|16223.35|16103.35|16222.33|16102.33|16223.95|16103.95|16222.33|16102.33|10
1623674980000|2021-06-14 12:49:40|16222.54|16102.54|16221.26|16101.26|16222.54|16102.54|16221.15|16101.15|10
1623674990000|2021-06-14 12:49:50|16221.09|16101.09|16218.98|16098.98|16221.25|16101.25|16218.98|16098.98|10
1623675000000|2021-06-14 12:50:00|16217.04|16097.04|16215.52|16095.52|16217.08|16097.08|16215.52|16095.52|9
1623675010000|2021-06-14 12:50:10|16215.55|16095.55|16212.03|16092.03|16215.55|16095.55|16212.03|16092.03|10
1623675020000|2021-06-14 12:50:20|16211.74|16091.74|16211.88|16091.88|16213.28|16093.28|16211.74|16091.74|10
1623675030000|2021-06-14 12:50:30|16211.57|16091.57|16199.73|16079.73|16211.57|16091.57|16199.73|16079.73|10
1623675040000|2021-06-14 12:50:40|16199.85|16079.85|16197.67|16077.67|16199.85|16079.85|16196.47|16076.47|10
1623675050000|2021-06-14 12:50:50|16197.14|16077.14|16196.55|16076.55|16197.14|16077.14|16196.22|16076.22|10
1623675060000|2021-06-14 12:51:00|16196.51|16076.51|16196.04|16076.04|16196.69|16076.69|16195.77|16075.77|10
1623675070000|2021-06-14 12:51:10|16196.79|16076.79|16199.83|16079.83|16199.83|16079.83|16196.79|16076.79|10
1623675080000|2021-06-14 12:51:20|16200.04|16080.04|16198.92|16078.92|16200.04|16080.04|16198.91|16078.91|10
1623675090000|2021-06-14 12:51:30|16198.6|16078.6|16199.5|16079.5|16199.5|16079.5|16198.3|16078.3|10
1623675100000|2021-06-14 12:51:40|16199|16079|16199.77|16079.77|16200.24|16080.24|16199|16079|9
1623675110000|2021-06-14 12:51:50|16201.23|16081.23|16202.32|16082.32|16202.41|16082.41|16201.23|16081.23|9
1623675120000|2021-06-14 12:52:00|16202.39|16082.39|16200.47|16080.47|16202.39|16082.39|16200.47|16080.47|10
1623675130000|2021-06-14 12:52:10|16201.32|16081.32|16200.64|16080.64|16201.32|16081.32|16200.44|16080.44|10
1623675140000|2021-06-14 12:52:20|16200.85|16080.85|16200.89|16080.89|16201.67|16081.67|16200.85|16080.85|10
1623675150000|2021-06-14 12:52:30|16201.01|16081.01|16199.82|16079.82|16201.01|16081.01|16199.47|16079.47|9
1623675160000|2021-06-14 12:52:40|16200.19|16080.19|16201.26|16081.26|16201.93|16081.93|16200.19|16080.19|10
1623675170000|2021-06-14 12:52:50|16201.66|16081.66|16203.57|16083.57|16203.95|16083.95|16201.66|16081.66|9
1623675180000|2021-06-14 12:53:00|16202.67|16082.67|16198|16078|16202.67|16082.67|16198|16078|10
1623675190000|2021-06-14 12:53:10|16197.89|16077.89|16197|16077|16198.03|16078.03|16196.86|16076.86|9
1623675200000|2021-06-14 12:53:20|16196.88|16076.88|16197.31|16077.31|16197.31|16077.31|16195.71|16075.71|10
1623675210000|2021-06-14 12:53:30|16197.54|16077.54|16198.08|16078.08|16198.21|16078.21|16197.54|16077.54|10
1623675220000|2021-06-14 12:53:40|16197.87|16077.87|16195.8|16075.8|16197.87|16077.87|16195.8|16075.8|10
1623675230000|2021-06-14 12:53:50|16195.99|16075.99|16193.62|16073.62|16195.99|16075.99|16193.62|16073.62|10
1623675240000|2021-06-14 12:54:00|16193.09|16073.09|16192.02|16072.02|16193.09|16073.09|16191.9|16071.9|8
1623675250000|2021-06-14 12:54:10|16192.12|16072.12|16191.69|16071.69|16192.3|16072.3|16191.69|16071.69|10
1623675260000|2021-06-14 12:54:20|16192.12|16072.12|16191.91|16071.91|16192.15|16072.15|16191.58|16071.58|8
1623675270000|2021-06-14 12:54:30|16191.4|16071.4|16190|16070|16191.4|16071.4|16189.4|16069.4|10
1623675280000|2021-06-14 12:54:40|16189.84|16069.84|16187.83|16067.83|16189.84|16069.84|16187.83|16067.83|10
1623675290000|2021-06-14 12:54:50|16187.35|16067.35|16186.09|16066.09|16187.35|16067.35|16186.09|16066.09|10
1623675300000|2021-06-14 12:55:00|16186.31|16066.31|16186.36|16066.36|16187|16067|16186.23|16066.23|9
1623675310000|2021-06-14 12:55:10|16186.68|16066.68|16185.76|16065.76|16187.27|16067.27|16185.76|16065.76|10
1623675320000|2021-06-14 12:55:20|16185.46|16065.46|16184.58|16064.58|16185.46|16065.46|16184.06|16064.06|10
1623675330000|2021-06-14 12:55:30|16184.21|16064.21|16182.19|16062.19|16184.38|16064.38|16182.19|16062.19|10
1623675340000|2021-06-14 12:55:40|16182.14|16062.14|16183.25|16063.25|16183.38|16063.38|16182.14|16062.14|8
1623675350000|2021-06-14 12:55:50|16183.03|16063.03|16186.55|16066.55|16186.84|16066.84|16183.03|16063.03|10
1623675360000|2021-06-14 12:56:00|16186.89|16066.89|16190.33|16070.33|16190.33|16070.33|16186.89|16066.89|10
1623675370000|2021-06-14 12:56:10|16190.7|16070.7|16191.95|16071.95|16191.95|16071.95|16190.68|16070.68|10
1623675380000|2021-06-14 12:56:20|16192.27|16072.27|16194.08|16074.08|16194.08|16074.08|16192.27|16072.27|10
1623675390000|2021-06-14 12:56:30|16194.26|16074.26|16194.3|16074.3|16194.45|16074.45|16194.1|16074.1|10
1623675400000|2021-06-14 12:56:40|16194.2|16074.2|16193.22|16073.22|16194.2|16074.2|16193.22|16073.22|9
1623675410000|2021-06-14 12:56:50|16193.38|16073.38|16194.06|16074.06|16194.22|16074.22|16192.96|16072.96|10
1623675420000|2021-06-14 12:57:00|16194|16074|16193.7|16073.7|16194.64|16074.64|16193.7|16073.7|10
1623675430000|2021-06-14 12:57:10|16193.36|16073.36|16193.57|16073.57|16193.78|16073.78|16192.84|16072.84|10
1623675440000|2021-06-14 12:57:20|16193.39|16073.39|16194.21|16074.21|16194.21|16074.21|16193.39|16073.39|10
1623675450000|2021-06-14 12:57:30|16194.57|16074.57|16195.26|16075.26|16195.26|16075.26|16194.47|16074.47|10
1623675460000|2021-06-14 12:57:40|16195.27|16075.27|16195.26|16075.26|16195.27|16075.27|16194.73|16074.73|10
1623675470000|2021-06-14 12:57:50|16195.71|16075.71|16197.67|16077.67|16198.13|16078.13|16195.53|16075.53|10
1623675480000|2021-06-14 12:58:00|16197.92|16077.92|16201.68|16081.68|16201.68|16081.68|16197.92|16077.92|10
1623675490000|2021-06-14 12:58:10|16201.36|16081.36|16204.58|16084.58|16204.58|16084.58|16201.36|16081.36|10
1623675500000|2021-06-14 12:58:20|16204.65|16084.65|16207.21|16087.21|16207.21|16087.21|16204.65|16084.65|10
1623675510000|2021-06-14 12:58:30|16206.95|16086.95|16213.88|16093.88|16213.88|16093.88|16206.76|16086.76|10
1623675520000|2021-06-14 12:58:40|16214.25|16094.25|16218.75|16098.75|16219.26|16099.26|16214.25|16094.25|10
1623675530000|2021-06-14 12:58:50|16218.82|16098.82|16221.2|16101.2|16221.57|16101.57|16218.59|16098.59|10
1623675540000|2021-06-14 12:59:00|16221.28|16101.28|16220.97|16100.97|16221.56|16101.56|16219.95|16099.95|10
1623675550000|2021-06-14 12:59:10|16220.8|16100.8|16222.19|16102.19|16222.19|16102.19|16220.52|16100.52|10
1623675560000|2021-06-14 12:59:20|16222.46|16102.46|16223.44|16103.44|16223.59|16103.59|16222.46|16102.46|10
1623675570000|2021-06-14 12:59:30|16223.62|16103.62|16225.83|16105.83|16225.83|16105.83|16223.53|16103.53|10
1623675580000|2021-06-14 12:59:40|16226.34|16106.34|16226.27|16106.27|16226.82|16106.82|16225.89|16105.89|10
1623675590000|2021-06-14 12:59:50|16226.94|16106.94|16229.34|16109.34|16229.34|16109.34|16226.94|16106.94|10
1623675600000|2021-06-14 13:00:00|16229.67|16109.67|16227.21|16107.21|16230.07|16110.07|16227.21|16107.21|10
1623675610000|2021-06-14 13:00:10|16227.28|16107.28|16226.46|16106.46|16227.49|16107.49|16226.25|16106.25|10
1623675620000|2021-06-14 13:00:20|16226.26|16106.26|16220.52|16100.52|16226.45|16106.45|16220.52|16100.52|10
1623675630000|2021-06-14 13:00:30|16219.85|16099.85|16218.58|16098.58|16220.75|16100.75|16218.58|16098.58|10
1623675640000|2021-06-14 13:00:40|16218.02|16098.02|16215.8|16095.8|16218.02|16098.02|16215.49|16095.49|10
1623675650000|2021-06-14 13:00:50|16215.77|16095.77|16217.1|16097.1|16217.22|16097.22|16215.63|16095.63|10
1623675660000|2021-06-14 13:01:00|16215.77|16095.77|16216.57|16096.57|16217.08|16097.08|16215.77|16095.77|10
1623675670000|2021-06-14 13:01:10|16216.59|16096.59|16217.23|16097.23|16217.5|16097.5|16216.3|16096.3|10
1623675680000|2021-06-14 13:01:20|16217.51|16097.51|16218.02|16098.02|16218.71|16098.71|16217.12|16097.12|10
1623675690000|2021-06-14 13:01:30|16218.25|16098.25|16218.47|16098.47|16218.47|16098.47|16215.54|16095.54|10
1623675700000|2021-06-14 13:01:40|16219.24|16099.24|16232.23|16112.23|16232.23|16112.23|16219.24|16099.24|10
1623675710000|2021-06-14 13:01:50|16232.57|16112.57|16253.69|16133.69|16253.69|16133.69|16232.57|16112.57|10
1623675720000|2021-06-14 13:02:00|16255.45|16135.45|16257.7|16137.7|16257.7|16137.7|16254.76|16134.76|10
1623675730000|2021-06-14 13:02:10|16258.96|16138.96|16263.67|16143.67|16264.36|16144.36|16258.96|16138.96|10
1623675740000|2021-06-14 13:02:20|16264.23|16144.23|16256.18|16136.18|16264.23|16144.23|16255.77|16135.77|10
1623675750000|2021-06-14 13:02:30|16256.22|16136.22|16263.18|16143.18|16263.18|16143.18|16254.92|16134.92|10
1623675760000|2021-06-14 13:02:40|16263.3|16143.3|16266.16|16146.16|16266.16|16146.16|16263.3|16143.3|10
1623675770000|2021-06-14 13:02:50|16265.34|16145.34|16264.86|16144.86|16265.47|16145.47|16264.39|16144.39|9
1623675780000|2021-06-14 13:03:00|16264.91|16144.91|16266.47|16146.47|16266.47|16146.47|16264.91|16144.91|10
1623675790000|2021-06-14 13:03:10|16265.6|16145.6|16265.08|16145.08|16265.6|16145.6|16264.32|16144.32|9
1623675800000|2021-06-14 13:03:20|16265.32|16145.32|16268.14|16148.14|16268.14|16148.14|16264.4|16144.4|10
1623675810000|2021-06-14 13:03:30|16269.41|16149.41|16270.2|16150.2|16273.45|16153.45|16269.41|16149.41|10
1623675820000|2021-06-14 13:03:40|16269.65|16149.65|16263.73|16143.73|16269.65|16149.65|16263.73|16143.73|10
1623675830000|2021-06-14 13:03:50|16264.97|16144.97|16262.57|16142.57|16266.44|16146.44|16260.52|16140.52|10
1623675840000|2021-06-14 13:04:00|16262.26|16142.26|16311.02|16191.02|16311.38|16191.38|16261.43|16141.43|10
1623675850000|2021-06-14 13:04:10|16320|16200|16352.18|16232.18|16352.18|16232.18|16320|16200|10
1623675860000|2021-06-14 13:04:20|16352.64|16232.64|16370.43|16250.43|16370.43|16250.43|16351.18|16231.18|9
1623675870000|2021-06-14 13:04:30|16371.88|16251.88|16374.16|16254.16|16374.58|16254.58|16370.22|16250.22|10
1623675880000|2021-06-14 13:04:40|16373.03|16253.03|16391.79|16271.79|16391.79|16271.79|16373.03|16253.03|10
1623675890000|2021-06-14 13:04:50|16392.75|16272.75|16401.09|16281.09|16401.95|16281.95|16392.66|16272.66|10
1623675900000|2021-06-14 13:05:00|16399.7|16279.7|16404.93|16284.93|16405.88|16285.88|16399.7|16279.7|10
1623675910000|2021-06-14 13:05:10|16406.38|16286.38|16434.98|16314.98|16434.98|16314.98|16406.38|16286.38|10
1623675920000|2021-06-14 13:05:20|16435.66|16315.66|16457.68|16337.68|16459.29|16339.29|16435.24|16315.24|10
1623675930000|2021-06-14 13:05:30|16462.39|16342.39|16455.46|16335.46|16466.31|16346.31|16455.46|16335.46|10
1623675940000|2021-06-14 13:05:40|16454.79|16334.79|16445.39|16325.39|16455.24|16335.24|16445.26|16325.26|10
1623675950000|2021-06-14 13:05:50|16445.38|16325.38|16455.67|16335.67|16457.14|16337.14|16445.38|16325.38|10
1623675960000|2021-06-14 13:06:00|16454.55|16334.55|16455.9|16335.9|16456.37|16336.37|16453.13|16333.13|10
1623675970000|2021-06-14 13:06:10|16455.96|16335.96|16443.57|16323.57|16455.96|16335.96|16443.57|16323.57|10
1623675980000|2021-06-14 13:06:20|16444.04|16324.04|16434.08|16314.08|16444.04|16324.04|16434.08|16314.08|10
1623675990000|2021-06-14 13:06:30|16433.99|16313.99|16437.57|16317.57|16437.57|16317.57|16433.16|16313.16|10
1623676000000|2021-06-14 13:06:40|16438.39|16318.39|16459.46|16339.46|16459.46|16339.46|16438.39|16318.39|10
1623676010000|2021-06-14 13:06:50|16459.65|16339.65|16472.4|16352.4|16472.4|16352.4|16459.65|16339.65|10
1623676020000|2021-06-14 13:07:00|16471.83|16351.83|16480.79|16360.79|16482.35|16362.35|16471.32|16351.32|10
1623676030000|2021-06-14 13:07:10|16481.67|16361.67|16478.56|16358.56|16481.67|16361.67|16477.65|16357.65|10
1623676040000|2021-06-14 13:07:20|16479.83|16359.83|16470.6|16350.6|16479.83|16359.83|16470.6|16350.6|10
1623676050000|2021-06-14 13:07:30|16470.45|16350.45|16464.05|16344.05|16470.64|16350.64|16463.17|16343.17|10
1623676060000|2021-06-14 13:07:40|16463|16343|16463.56|16343.56|16463.97|16343.97|16461.9|16341.9|10
1623676070000|2021-06-14 13:07:50|16464.2|16344.2|16471.47|16351.47|16471.47|16351.47|16464.02|16344.02|10
1623676080000|2021-06-14 13:08:00|16471.94|16351.94|16470.95|16350.95|16471.94|16351.94|16470.91|16350.91|10
1623676090000|2021-06-14 13:08:10|16470.67|16350.67|16470.63|16350.63|16473.29|16353.29|16470.55|16350.55|10
1623676100000|2021-06-14 13:08:20|16471.05|16351.05|16465.07|16345.07|16471.71|16351.71|16465.07|16345.07|10
1623676110000|2021-06-14 13:08:30|16465.02|16345.02|16456.83|16336.83|16465.58|16345.58|16456.83|16336.83|10
1623676120000|2021-06-14 13:08:40|16457|16337|16458.7|16338.7|16458.7|16338.7|16456.73|16336.73|10
1623676130000|2021-06-14 13:08:50|16457.77|16337.77|16453.46|16333.46|16458.23|16338.23|16453.46|16333.46|10
1623676140000|2021-06-14 13:09:00|16453.73|16333.73|16438.11|16318.11|16453.73|16333.73|16437.87|16317.87|10
1623676150000|2021-06-14 13:09:10|16436.41|16316.41|16434.69|16314.69|16437|16317|16434.69|16314.69|10
1623676160000|2021-06-14 13:09:20|16433.47|16313.47|16423.31|16303.31|16434.48|16314.48|16418.16|16298.16|10
1623676170000|2021-06-14 13:09:30|16426.57|16306.57|16447.26|16327.26|16447.46|16327.46|16426.31|16306.31|10
1623676180000|2021-06-14 13:09:40|16449.68|16329.68|16459.9|16339.9|16459.9|16339.9|16449.09|16329.09|10
1623676190000|2021-06-14 13:09:50|16461.47|16341.47|16466.75|16346.75|16467.62|16347.62|16461.47|16341.47|10
1623676200000|2021-06-14 13:10:00|16467.37|16347.37|16470.87|16350.87|16473.28|16353.28|16467.37|16347.37|10
1623676210000|2021-06-14 13:10:10|16471.84|16351.84|16465.21|16345.21|16471.84|16351.84|16465.21|16345.21|10
1623676220000|2021-06-14 13:10:20|16465.69|16345.69|16465.04|16345.04|16465.69|16345.69|16463.31|16343.31|10
1623676230000|2021-06-14 13:10:30|16465.2|16345.2|16461.97|16341.97|16465.2|16345.2|16461.97|16341.97|10
1623676240000|2021-06-14 13:10:40|16459.25|16339.25|16453.28|16333.28|16460.1|16340.1|16453.09|16333.09|10
1623676250000|2021-06-14 13:10:50|16453.47|16333.47|16450.63|16330.63|16453.47|16333.47|16450.26|16330.26|10
1623676260000|2021-06-14 13:11:00|16450.93|16330.93|16444.67|16324.67|16453.52|16333.52|16444.67|16324.67|10
1623676270000|2021-06-14 13:11:10|16445.55|16325.55|16447.03|16327.03|16447.31|16327.31|16444.33|16324.33|10
1623676280000|2021-06-14 13:11:20|16447.11|16327.11|16446.66|16326.66|16447.41|16327.41|16445.72|16325.72|10
1623676290000|2021-06-14 13:11:30|16446.16|16326.16|16452.2|16332.2|16452.2|16332.2|16445.75|16325.75|10
1623676300000|2021-06-14 13:11:40|16452.28|16332.28|16452.19|16332.19|16453.12|16333.12|16451.74|16331.74|10
1623676310000|2021-06-14 13:11:50|16451.66|16331.66|16452.55|16332.55|16453.07|16333.07|16451.66|16331.66|10
1623676320000|2021-06-14 13:12:00|16452.87|16332.87|16451.08|16331.08|16452.87|16332.87|16450.9|16330.9|10
1623676330000|2021-06-14 13:12:10|16451.04|16331.04|16454.26|16334.26|16454.47|16334.47|16451.04|16331.04|10
1623676340000|2021-06-14 13:12:20|16453.58|16333.58|16464.06|16344.06|16464.06|16344.06|16453.58|16333.58|10
1623676350000|2021-06-14 13:12:30|16463.97|16343.97|16478.23|16358.23|16478.23|16358.23|16463.97|16343.97|10
1623676360000|2021-06-14 13:12:40|16479.93|16359.93|16486.28|16366.28|16487.06|16367.06|16479.93|16359.93|10
1623676370000|2021-06-14 13:12:50|16485.51|16365.51|16485.29|16365.29|16486.22|16366.22|16483.25|16363.25|10
1623676380000|2021-06-14 13:13:00|16485.14|16365.14|16493.43|16373.43|16493.43|16373.43|16485.14|16365.14|10
1623676390000|2021-06-14 13:13:10|16494.54|16374.54|16490.84|16370.84|16494.98|16374.98|16490.84|16370.84|10
1623676400000|2021-06-14 13:13:20|16490.02|16370.02|16488.94|16368.94|16490.92|16370.92|16488.38|16368.38|10
1623676410000|2021-06-14 13:13:30|16489.64|16369.64|16492.13|16372.13|16492.13|16372.13|16489.64|16369.64|9
1623676420000|2021-06-14 13:13:40|16492.58|16372.58|16492.22|16372.22|16492.58|16372.58|16491.63|16371.63|10
1623676430000|2021-06-14 13:13:50|16492.51|16372.51|16494.26|16374.26|16494.28|16374.28|16492.24|16372.24|10
1623676440000|2021-06-14 13:14:00|16494.39|16374.39|16496.12|16376.12|16496.12|16376.12|16493.94|16373.94|10
1623676450000|2021-06-14 13:14:10|16495.87|16375.87|16496.2|16376.2|16499.16|16379.16|16495.87|16375.87|10
1623676460000|2021-06-14 13:14:20|16495.86|16375.86|16498.2|16378.2|16498.2|16378.2|16495.79|16375.79|9
1623676470000|2021-06-14 13:14:30|16497.9|16377.9|16504.57|16384.57|16505.3|16385.3|16497.9|16377.9|10
1623676480000|2021-06-14 13:14:40|16504.76|16384.76|16518.73|16398.73|16518.73|16398.73|16504.76|16384.76|10
1623676490000|2021-06-14 13:14:50|16518.77|16398.77|16527.34|16407.34|16527.34|16407.34|16518.77|16398.77|10
1623676500000|2021-06-14 13:15:00|16527.14|16407.14|16538.86|16418.86|16538.86|16418.86|16527.14|16407.14|10
1623676510000|2021-06-14 13:15:10|16537.12|16417.12|16535.11|16415.11|16538.12|16418.12|16535.1|16415.1|10
1623676520000|2021-06-14 13:15:20|16536.58|16416.58|16540.19|16420.19|16540.88|16420.88|16535.81|16415.81|10
1623676530000|2021-06-14 13:15:30|16538.89|16418.89|16526.83|16406.83|16538.89|16418.89|16526.83|16406.83|10
1623676540000|2021-06-14 13:15:40|16526.84|16406.84|16522.56|16402.56|16526.84|16406.84|16522.56|16402.56|10
1623676550000|2021-06-14 13:15:50|16522.01|16402.01|16516.85|16396.85|16522.01|16402.01|16514.22|16394.22|10
1623676560000|2021-06-14 13:16:00|16515.79|16395.79|16504.65|16384.65|16515.79|16395.79|16504.65|16384.65|10
1623676570000|2021-06-14 13:16:10|16506.68|16386.68|16509.62|16389.62|16509.62|16389.62|16505.58|16385.58|10
1623676580000|2021-06-14 13:16:20|16510.99|16390.99|16501.12|16381.12|16510.99|16390.99|16501.12|16381.12|10
1623676590000|2021-06-14 13:16:30|16498.95|16378.95|16495.52|16375.52|16498.95|16378.95|16492.97|16372.97|10
1623676600000|2021-06-14 13:16:40|16496.06|16376.06|16501.18|16381.18|16501.18|16381.18|16496.06|16376.06|10
1623676610000|2021-06-14 13:16:50|16501.49|16381.49|16502.01|16382.01|16502.7|16382.7|16501.49|16381.49|9
1623676620000|2021-06-14 13:17:00|16502.43|16382.43|16499.45|16379.45|16502.66|16382.66|16499.45|16379.45|10
1623676630000|2021-06-14 13:17:10|16499.08|16379.08|16500.68|16380.68|16501.24|16381.24|16498.45|16378.45|10
1623676640000|2021-06-14 13:17:20|16501.29|16381.29|16501.98|16381.98|16501.98|16381.98|16501.06|16381.06|10
1623676650000|2021-06-14 13:17:30|16501.29|16381.29|16499.85|16379.85|16501.29|16381.29|16499.85|16379.85|9
1623676660000|2021-06-14 13:17:40|16500.05|16380.05|16499.19|16379.19|16500.05|16380.05|16498.94|16378.94|10
1623676670000|2021-06-14 13:17:50|16500.9|16380.9|16502.48|16382.48|16503.15|16383.15|16499.52|16379.52|10
1623676680000|2021-06-14 13:18:00|16502.3|16382.3|16505.97|16385.97|16506.04|16386.04|16502.3|16382.3|10
1623676690000|2021-06-14 13:18:10|16506.19|16386.19|16507.62|16387.62|16507.75|16387.75|16506.19|16386.19|10
1623676700000|2021-06-14 13:18:20|16508.26|16388.26|16509.45|16389.45|16509.69|16389.69|16507.25|16387.25|10
1623676710000|2021-06-14 13:18:30|16509.77|16389.77|16509.33|16389.33|16509.77|16389.77|16508.21|16388.21|10
1623676720000|2021-06-14 13:18:40|16509.27|16389.27|16514.44|16394.44|16514.44|16394.44|16509.27|16389.27|10
1623676730000|2021-06-14 13:18:50|16515.15|16395.15|16519.33|16399.33|16519.33|16399.33|16515.15|16395.15|10
1623676740000|2021-06-14 13:19:00|16518.81|16398.81|16529.87|16409.87|16529.87|16409.87|16518.81|16398.81|10
1623676750000|2021-06-14 13:19:10|16530.1|16410.1|16542.57|16422.57|16542.57|16422.57|16530.1|16410.1|10
1623676760000|2021-06-14 13:19:20|16544.4|16424.4|16552.35|16432.35|16552.35|16432.35|16544.4|16424.4|10
1623676770000|2021-06-14 13:19:30|16552.75|16432.75|16552.09|16432.09|16552.75|16432.75|16550.41|16430.41|10
1623676780000|2021-06-14 13:19:40|16551.82|16431.82|16551.52|16431.52|16552.36|16432.36|16550.31|16430.31|10
1623676790000|2021-06-14 13:19:50|16552.43|16432.43|16556.1|16436.1|16556.1|16436.1|16552.43|16432.43|10
1623676800000|2021-06-14 13:20:00|16555.56|16435.56|16556.26|16436.26|16557.53|16437.53|16555.56|16435.56|10
1623676810000|2021-06-14 13:20:10|16557.44|16437.44|16554.51|16434.51|16558.21|16438.21|16554.51|16434.51|10
1623676820000|2021-06-14 13:20:20|16553.14|16433.14|16547.54|16427.54|16553.14|16433.14|16547.54|16427.54|10
1623676830000|2021-06-14 13:20:30|16546.23|16426.23|16542.38|16422.38|16546.23|16426.23|16542.38|16422.38|10
1623676840000|2021-06-14 13:20:40|16542.3|16422.3|16542.41|16422.41|16542.43|16422.43|16540.83|16420.83|10
1623676850000|2021-06-14 13:20:50|16542.33|16422.33|16543.81|16423.81|16544.07|16424.07|16542.33|16422.33|10
1623676860000|2021-06-14 13:21:00|16544.16|16424.16|16543.7|16423.7|16546.2|16426.2|16543.11|16423.11|10
1623676870000|2021-06-14 13:21:10|16543.38|16423.38|16541.07|16421.07|16543.38|16423.38|16540.23|16420.23|10
1623676880000|2021-06-14 13:21:20|16541.43|16421.43|16535.24|16415.24|16541.43|16421.43|16535.24|16415.24|10
1623676890000|2021-06-14 13:21:30|16535.64|16415.64|16536.87|16416.87|16537.07|16417.07|16535.64|16415.64|10
1623676900000|2021-06-14 13:21:40|16537.01|16417.01|16536.77|16416.77|16538.26|16418.26|16536.77|16416.77|10
1623676910000|2021-06-14 13:21:50|16536.67|16416.67|16532.33|16412.33|16536.92|16416.92|16532.33|16412.33|10
1623676920000|2021-06-14 13:22:00|16532.5|16412.5|16534.16|16414.16|16534.38|16414.38|16532.32|16412.32|10
1623676930000|2021-06-14 13:22:10|16535.44|16415.44|16534.4|16414.4|16536.06|16416.06|16534.34|16414.34|10
1623676940000|2021-06-14 13:22:20|16535.03|16415.03|16542.15|16422.15|16542.15|16422.15|16535.03|16415.03|10
1623676950000|2021-06-14 13:22:30|16541.81|16421.81|16545.19|16425.19|16545.19|16425.19|16541.64|16421.64|10
1623676960000|2021-06-14 13:22:40|16544.74|16424.74|16541.9|16421.9|16544.74|16424.74|16541.9|16421.9|10
1623676970000|2021-06-14 13:22:50|16541.33|16421.33|16540.98|16420.98|16541.33|16421.33|16540.39|16420.39|9
1623676980000|2021-06-14 13:23:00|16540.72|16420.72|16548.14|16428.14|16548.14|16428.14|16540.69|16420.69|10
1623676990000|2021-06-14 13:23:10|16549.62|16429.62|16555.95|16435.95|16555.95|16435.95|16549.62|16429.62|10
1623677000000|2021-06-14 13:23:20|16556.14|16436.14|16563.4|16443.4|16563.4|16443.4|16555.73|16435.73|10
1623677010000|2021-06-14 13:23:30|16563.55|16443.55|16573.87|16453.87|16573.87|16453.87|16563.55|16443.55|10
1623677020000|2021-06-14 13:23:40|16574.31|16454.31|16589.46|16469.46|16589.46|16469.46|16574.31|16454.31|10
1623677030000|2021-06-14 13:23:50|16590.69|16470.69|16607.23|16487.23|16607.23|16487.23|16590.69|16470.69|10
1623677040000|2021-06-14 13:24:00|16610.83|16490.83|16615.54|16495.54|16615.93|16495.93|16610.83|16490.83|10
1623677050000|2021-06-14 13:24:10|16616.21|16496.21|16609.37|16489.37|16616.21|16496.21|16609.37|16489.37|10
1623677060000|2021-06-14 13:24:20|16609.36|16489.36|16608.14|16488.14|16609.78|16489.78|16607.87|16487.87|10
1623677070000|2021-06-14 13:24:30|16607.07|16487.07|16605.73|16485.73|16607.76|16487.76|16605.73|16485.73|10
1623677080000|2021-06-14 13:24:40|16605.28|16485.28|16606.65|16486.65|16606.65|16486.65|16604.3|16484.3|10
1623677090000|2021-06-14 13:24:50|16606.43|16486.43|16608.85|16488.85|16608.85|16488.85|16605.59|16485.59|10
1623677100000|2021-06-14 13:25:00|16608.95|16488.95|16612.09|16492.09|16612.09|16492.09|16608.7|16488.7|10
1623677110000|2021-06-14 13:25:10|16612.33|16492.33|16611.01|16491.01|16612.69|16492.69|16611.01|16491.01|10
1623677120000|2021-06-14 13:25:20|16611.93|16491.93|16611.42|16491.42|16612.31|16492.31|16610.96|16490.96|10
1623677130000|2021-06-14 13:25:30|16611.46|16491.46|16610.72|16490.72|16611.64|16491.64|16610.72|16490.72|10
1623677140000|2021-06-14 13:25:40|16610.87|16490.87|16610.51|16490.51|16612.56|16492.56|16610.51|16490.51|10
1623677150000|2021-06-14 13:25:50|16609.86|16489.86|16606.65|16486.65|16609.86|16489.86|16606.65|16486.65|10
1623677160000|2021-06-14 13:26:00|16606.41|16486.41|16608.32|16488.32|16608.32|16488.32|16605.37|16485.37|10
1623677170000|2021-06-14 13:26:10|16608.6|16488.6|16610.3|16490.3|16610.3|16490.3|16608.6|16488.6|10
1623677180000|2021-06-14 13:26:20|16609.94|16489.94|16605.04|16485.04|16609.94|16489.94|16605.04|16485.04|10
1623677190000|2021-06-14 13:26:30|16603.63|16483.63|16598.22|16478.22|16603.85|16483.85|16598.22|16478.22|10
1623677200000|2021-06-14 13:26:40|16598.33|16478.33|16596.52|16476.52|16598.61|16478.61|16596.52|16476.52|10
1623677210000|2021-06-14 13:26:50|16597.83|16477.83|16596.53|16476.53|16601.29|16481.29|16596.53|16476.53|10
1623677220000|2021-06-14 13:27:00|16594.89|16474.89|16589.23|16469.23|16595.61|16475.61|16589.23|16469.23|10
1623677230000|2021-06-14 13:27:10|16589.18|16469.18|16587.49|16467.49|16589.18|16469.18|16585.92|16465.92|10
1623677240000|2021-06-14 13:27:20|16587.59|16467.59|16592.62|16472.62|16592.62|16472.62|16587.59|16467.59|10
1623677250000|2021-06-14 13:27:30|16592.5|16472.5|16591.76|16471.76|16593.4|16473.4|16589.83|16469.83|10
1623677260000|2021-06-14 13:27:40|16592.45|16472.45|16592.54|16472.54|16592.64|16472.64|16591.81|16471.81|10
1623677270000|2021-06-14 13:27:50|16593.3|16473.3|16592.77|16472.77|16593.3|16473.3|16592.04|16472.04|10
1623677280000|2021-06-14 13:28:00|16593.54|16473.54|16592.29|16472.29|16593.93|16473.93|16592.29|16472.29|10
1623677290000|2021-06-14 13:28:10|16592.11|16472.11|16593.72|16473.72|16593.82|16473.82|16592.11|16472.11|10
1623677300000|2021-06-14 13:28:20|16594.26|16474.26|16594.7|16474.7|16594.7|16474.7|16594.15|16474.15|10
1623677310000|2021-06-14 13:28:30|16594.82|16474.82|16596.27|16476.27|16596.27|16476.27|16594.74|16474.74|10
1623677320000|2021-06-14 13:28:40|16596|16476|16594.24|16474.24|16596.09|16476.09|16594.22|16474.22|10
1623677330000|2021-06-14 13:28:50|16593.76|16473.76|16594.91|16474.91|16595.17|16475.17|16593.76|16473.76|10
1623677340000|2021-06-14 13:29:00|16593.91|16473.91|16595.23|16475.23|16595.23|16475.23|16593.08|16473.08|10
1623677350000|2021-06-14 13:29:10|16595.42|16475.42|16594.39|16474.39|16595.51|16475.51|16594.26|16474.26|10
1623677360000|2021-06-14 13:29:20|16595.19|16475.19|16596.19|16476.19|16596.28|16476.28|16594.45|16474.45|10
1623677370000|2021-06-14 13:29:30|16595.79|16475.79|16595.77|16475.77|16595.79|16475.79|16594.83|16474.83|9
1623677380000|2021-06-14 13:29:40|16596.5|16476.5|16601.6|16481.6|16601.95|16481.95|16596.5|16476.5|10
1623677390000|2021-06-14 13:29:50|16600.97|16480.97|16602.39|16482.39|16602.52|16482.52|16600.88|16480.88|10
1623677400000|2021-06-14 13:30:00|16603.38|16483.38|16600.84|16480.84|16603.94|16483.94|16600.4|16480.4|10
1623677410000|2021-06-14 13:30:10|16600.09|16480.09|16597.96|16477.96|16600.11|16480.11|16597.87|16477.87|10
1623677420000|2021-06-14 13:30:20|16598.52|16478.52|16593.78|16473.78|16598.52|16478.52|16593.78|16473.78|10
1623677430000|2021-06-14 13:30:30|16591.95|16471.95|16580.92|16460.92|16592.2|16472.2|16580.92|16460.92|10
1623677440000|2021-06-14 13:30:40|16581.82|16461.82|16575.99|16455.99|16582.01|16462.01|16575.99|16455.99|10
1623677450000|2021-06-14 13:30:50|16576.19|16456.19|16570.5|16450.5|16576.3|16456.3|16570.5|16450.5|10
1623677460000|2021-06-14 13:31:00|16568.68|16448.68|16569.12|16449.12|16569.12|16449.12|16567.39|16447.39|10
1623677470000|2021-06-14 13:31:10|16569.36|16449.36|16562.27|16442.27|16569.42|16449.42|16562.27|16442.27|10
1623677480000|2021-06-14 13:31:20|16563.38|16443.38|16561|16441|16564.23|16444.23|16561|16441|9
1623677490000|2021-06-14 13:31:30|16560.88|16440.88|16560.77|16440.77|16560.88|16440.88|16559.41|16439.41|10
1623677500000|2021-06-14 13:31:40|16560.29|16440.29|16559.12|16439.12|16561.32|16441.32|16559.12|16439.12|10
1623677510000|2021-06-14 13:31:50|16559.6|16439.6|16557.68|16437.68|16560.02|16440.02|16557.49|16437.49|10
1623677520000|2021-06-14 13:32:00|16557.64|16437.64|16556.33|16436.33|16557.7|16437.7|16555.15|16435.15|10
1623677530000|2021-06-14 13:32:10|16556.88|16436.88|16556.71|16436.71|16556.88|16436.88|16556.06|16436.06|10
1623677540000|2021-06-14 13:32:20|16556.63|16436.63|16565.93|16445.93|16565.93|16445.93|16556.63|16436.63|10
1623677550000|2021-06-14 13:32:30|16567.01|16447.01|16575.17|16455.17|16575.17|16455.17|16566.6|16446.6|10
1623677560000|2021-06-14 13:32:40|16575.76|16455.76|16589.79|16469.79|16589.79|16469.79|16575.76|16455.76|10
1623677570000|2021-06-14 13:32:50|16590.11|16470.11|16593.5|16473.5|16595.36|16475.36|16590.11|16470.11|10
1623677580000|2021-06-14 13:33:00|16592.73|16472.73|16592.58|16472.58|16594.69|16474.69|16592.58|16472.58|10
1623677590000|2021-06-14 13:33:10|16591.81|16471.81|16594.36|16474.36|16594.36|16474.36|16590.57|16470.57|10
1623677600000|2021-06-14 13:33:20|16594.9|16474.9|16603.15|16483.15|16603.15|16483.15|16594.9|16474.9|10
1623677610000|2021-06-14 13:33:30|16603.36|16483.36|16605.99|16485.99|16605.99|16485.99|16603.31|16483.31|10
1623677620000|2021-06-14 13:33:40|16606.47|16486.47|16607.08|16487.08|16607.08|16487.08|16605.01|16485.01|10
1623677630000|2021-06-14 13:33:50|16608.08|16488.08|16607.68|16487.68|16609.28|16489.28|16607.68|16487.68|10
1623677640000|2021-06-14 13:34:00|16608.38|16488.38|16612.29|16492.29|16612.29|16492.29|16608.38|16488.38|10
1623677650000|2021-06-14 13:34:10|16613.25|16493.25|16618.72|16498.72|16619.01|16499.01|16613.25|16493.25|10
1623677660000|2021-06-14 13:34:20|16618.21|16498.21|16617.57|16497.57|16619.87|16499.87|16617.57|16497.57|10
1623677670000|2021-06-14 13:34:30|16617.22|16497.22|16625.53|16505.53|16625.53|16505.53|16617.22|16497.22|10
1623677680000|2021-06-14 13:34:40|16625.88|16505.88|16629.08|16509.08|16629.81|16509.81|16624.94|16504.94|10
1623677690000|2021-06-14 13:34:50|16627.78|16507.78|16632.26|16512.26|16632.26|16512.26|16627.19|16507.19|10
1623677700000|2021-06-14 13:35:00|16633.99|16513.99|16634.66|16514.66|16636.54|16516.54|16633.99|16513.99|10
1623677710000|2021-06-14 13:35:10|16634.71|16514.71|16634.38|16514.38|16635.31|16515.31|16633.78|16513.78|10
1623677720000|2021-06-14 13:35:20|16634|16514|16632.64|16512.64|16634.2|16514.2|16632.54|16512.54|10
1623677730000|2021-06-14 13:35:30|16632.44|16512.44|16631.95|16511.95|16632.73|16512.73|16631.65|16511.65|10
1623677740000|2021-06-14 13:35:40|16631.13|16511.13|16637.11|16517.11|16637.11|16517.11|16630.88|16510.88|10
1623677750000|2021-06-14 13:35:50|16638.15|16518.15|16636.37|16516.37|16639.13|16519.13|16636.37|16516.37|10
1623677760000|2021-06-14 13:36:00|16635.89|16515.89|16637.68|16517.68|16637.68|16517.68|16635.83|16515.83|10
1623677770000|2021-06-14 13:36:10|16637.31|16517.31|16638.48|16518.48|16638.52|16518.52|16636.35|16516.35|10
1623677780000|2021-06-14 13:36:20|16638.36|16518.36|16635.1|16515.1|16639.06|16519.06|16635.1|16515.1|10
1623677790000|2021-06-14 13:36:30|16636.05|16516.05|16636.49|16516.49|16636.49|16516.49|16635.23|16515.23|10
1623677800000|2021-06-14 13:36:40|16636.96|16516.96|16637.21|16517.21|16637.21|16517.21|16636.1|16516.1|10
1623677810000|2021-06-14 13:36:50|16637.84|16517.84|16641.56|16521.56|16641.56|16521.56|16637.84|16517.84|10
1623677820000|2021-06-14 13:37:00|16642.03|16522.03|16649.81|16529.81|16649.81|16529.81|16642.03|16522.03|10
1623677830000|2021-06-14 13:37:10|16649.16|16529.16|16652.03|16532.03|16653.38|16533.38|16649.16|16529.16|9
1623677840000|2021-06-14 13:37:20|16652.22|16532.22|16657.32|16537.32|16657.32|16537.32|16652.2|16532.2|10
1623677850000|2021-06-14 13:37:30|16658.15|16538.15|16667.02|16547.02|16667.02|16547.02|16657.74|16537.74|10
1623677860000|2021-06-14 13:37:40|16671.36|16551.36|16693.71|16573.71|16693.71|16573.71|16671.36|16551.36|10
1623677870000|2021-06-14 13:37:50|16696.91|16576.91|16712.15|16592.15|16712.15|16592.15|16696.82|16576.82|10
1623677880000|2021-06-14 13:38:00|16712.77|16592.77|16715.53|16595.53|16716.19|16596.19|16712.77|16592.77|10
1623677890000|2021-06-14 13:38:10|16714.16|16594.16|16707.18|16587.18|16714.16|16594.16|16707.18|16587.18|10
1623677900000|2021-06-14 13:38:20|16707.9|16587.9|16715.5|16595.5|16715.5|16595.5|16705.13|16585.13|10
1623677910000|2021-06-14 13:38:30|16717.09|16597.09|16737.6|16617.6|16737.6|16617.6|16717.09|16597.09|10
1623677920000|2021-06-14 13:38:40|16737.67|16617.67|16736.06|16616.06|16738.74|16618.74|16735.72|16615.72|10
1623677930000|2021-06-14 13:38:50|16737.09|16617.09|16743.57|16623.57|16743.57|16623.57|16736.89|16616.89|10
1623677940000|2021-06-14 13:39:00|16742.24|16622.24|16736.02|16616.02|16742.27|16622.27|16736.02|16616.02|10
1623677950000|2021-06-14 13:39:10|16735.69|16615.69|16727.05|16607.05|16736.12|16616.12|16726.8|16606.8|10
1623677960000|2021-06-14 13:39:20|16728.95|16608.95|16731.31|16611.31|16733.03|16613.03|16728.49|16608.49|10
1623677970000|2021-06-14 13:39:30|16730.11|16610.11|16725.13|16605.13|16730.79|16610.79|16725.13|16605.13|10
1623677980000|2021-06-14 13:39:40|16723.88|16603.88|16725.22|16605.22|16725.22|16605.22|16722.52|16602.52|10
1623677990000|2021-06-14 13:39:50|16726.4|16606.4|16730.16|16610.16|16730.16|16610.16|16725.88|16605.88|10
1623678000000|2021-06-14 13:40:00|16730.26|16610.26|16732.84|16612.84|16733.45|16613.45|16730.26|16610.26|10
1623678010000|2021-06-14 13:40:10|16733.35|16613.35|16721.94|16601.94|16733.35|16613.35|16721.94|16601.94|10
1623678020000|2021-06-14 13:40:20|16721.73|16601.73|16716|16596|16721.73|16601.73|16714.31|16594.31|10
1623678030000|2021-06-14 13:40:30|16716.78|16596.78|16716.68|16596.68|16717.51|16597.51|16716.25|16596.25|10
1623678040000|2021-06-14 13:40:40|16716.69|16596.69|16714.63|16594.63|16716.69|16596.69|16713.38|16593.38|10
1623678050000|2021-06-14 13:40:50|16715.44|16595.44|16718.42|16598.42|16718.42|16598.42|16715.32|16595.32|10
1623678060000|2021-06-14 13:41:00|16720.52|16600.52|16727.27|16607.27|16728.23|16608.23|16720.52|16600.52|10
1623678070000|2021-06-14 13:41:10|16725.25|16605.25|16726.13|16606.13|16726.62|16606.62|16724.27|16604.27|10
1623678080000|2021-06-14 13:41:20|16726.11|16606.11|16727.42|16607.42|16728.3|16608.3|16726.11|16606.11|10
1623678090000|2021-06-14 13:41:30|16726.64|16606.64|16726.66|16606.66|16727.53|16607.53|16726.24|16606.24|10
1623678100000|2021-06-14 13:41:40|16726.16|16606.16|16725.48|16605.48|16726.16|16606.16|16725.34|16605.34|10
1623678110000|2021-06-14 13:41:50|16725.55|16605.55|16723.49|16603.49|16725.67|16605.67|16723.49|16603.49|10
1623678120000|2021-06-14 13:42:00|16722.9|16602.9|16722.22|16602.22|16722.9|16602.9|16721.79|16601.79|10
1623678130000|2021-06-14 13:42:10|16722.63|16602.63|16721.79|16601.79|16722.63|16602.63|16721.79|16601.79|10
1623678140000|2021-06-14 13:42:20|16721.96|16601.96|16727.44|16607.44|16728.07|16608.07|16721.96|16601.96|10
1623678150000|2021-06-14 13:42:30|16726.74|16606.74|16725.11|16605.11|16727.43|16607.43|16725.11|16605.11|10
1623678160000|2021-06-14 13:42:40|16724.34|16604.34|16725.33|16605.33|16725.43|16605.43|16724.34|16604.34|10
1623678170000|2021-06-14 13:42:50|16725.31|16605.31|16725.65|16605.65|16726.35|16606.35|16724.57|16604.57|10
1623678180000|2021-06-14 13:43:00|16726.12|16606.12|16726.37|16606.37|16726.5|16606.5|16725.3|16605.3|10
1623678190000|2021-06-14 13:43:10|16727.5|16607.5|16740.88|16620.88|16740.88|16620.88|16727.5|16607.5|10
1623678200000|2021-06-14 13:43:20|16739.13|16619.13|16735.98|16615.98|16739.13|16619.13|16735.59|16615.59|10
1623678210000|2021-06-14 13:43:30|16735.86|16615.86|16740.52|16620.52|16740.52|16620.52|16735.23|16615.23|10
1623678220000|2021-06-14 13:43:40|16741.39|16621.39|16759.16|16639.16|16760.61|16640.61|16741.39|16621.39|10
1623678230000|2021-06-14 13:43:50|16758.91|16638.91|16759.98|16639.98|16762.38|16642.38|16758.91|16638.91|10
1623678240000|2021-06-14 13:44:00|16759.17|16639.17|16757.14|16637.14|16759.52|16639.52|16755.6|16635.6|10
1623678250000|2021-06-14 13:44:10|16760.19|16640.19|16765.21|16645.21|16765.21|16645.21|16760.19|16640.19|10
1623678260000|2021-06-14 13:44:20|16765.08|16645.08|16765.42|16645.42|16766.8|16646.8|16763.72|16643.72|10
1623678270000|2021-06-14 13:44:30|16765.56|16645.56|16767.72|16647.72|16770.05|16650.05|16765.56|16645.56|10
1623678280000|2021-06-14 13:44:40|16766.94|16646.94|16768.88|16648.88|16769.14|16649.14|16766.94|16646.94|10
1623678290000|2021-06-14 13:44:50|16768.61|16648.61|16769.11|16649.11|16769.98|16649.98|16766.97|16646.97|10
1623678300000|2021-06-14 13:45:00|16768.78|16648.78|16768.64|16648.64|16771.28|16651.28|16768.64|16648.64|10
1623678310000|2021-06-14 13:45:10|16769.06|16649.06|16759.4|16639.4|16769.06|16649.06|16759.4|16639.4|10
1623678320000|2021-06-14 13:45:20|16758.92|16638.92|16750.05|16630.05|16758.92|16638.92|16750.05|16630.05|10
1623678330000|2021-06-14 13:45:30|16750.37|16630.37|16736.5|16616.5|16750.37|16630.37|16736.5|16616.5|10
1623678340000|2021-06-14 13:45:40|16735.01|16615.01|16721.77|16601.77|16735.01|16615.01|16721.77|16601.77|10
1623678350000|2021-06-14 13:45:50|16722.84|16602.84|16724.84|16604.84|16724.84|16604.84|16722.08|16602.08|10
1623678360000|2021-06-14 13:46:00|16726.01|16606.01|16722.14|16602.14|16726.03|16606.03|16722.14|16602.14|10
1623678370000|2021-06-14 13:46:10|16722.09|16602.09|16725.52|16605.52|16725.52|16605.52|16721.79|16601.79|10
1623678380000|2021-06-14 13:46:20|16726.24|16606.24|16732.04|16612.04|16733.4|16613.4|16726.24|16606.24|10
1623678390000|2021-06-14 13:46:30|16731.93|16611.93|16727.6|16607.6|16731.93|16611.93|16727.6|16607.6|10
1623678400000|2021-06-14 13:46:40|16726.76|16606.76|16726.36|16606.36|16727.08|16607.08|16725.82|16605.82|10
1623678410000|2021-06-14 13:46:50|16726.06|16606.06|16727.49|16607.49|16727.74|16607.74|16726.06|16606.06|9
1623678420000|2021-06-14 13:47:00|16727.31|16607.31|16720.72|16600.72|16728.36|16608.36|16720.72|16600.72|10
1623678430000|2021-06-14 13:47:10|16720.5|16600.5|16714.96|16594.96|16720.5|16600.5|16714.96|16594.96|10
1623678440000|2021-06-14 13:47:20|16714.34|16594.34|16713.29|16593.29|16714.34|16594.34|16711.8|16591.8|10
1623678450000|2021-06-14 13:47:30|16713.31|16593.31|16720.45|16600.45|16720.45|16600.45|16713.31|16593.31|10
1623678460000|2021-06-14 13:47:40|16722.82|16602.82|16727.51|16607.51|16728.99|16608.99|16722.82|16602.82|10
1623678470000|2021-06-14 13:47:50|16728.88|16608.88|16726.42|16606.42|16729.38|16609.38|16726.42|16606.42|10
1623678480000|2021-06-14 13:48:00|16725.32|16605.32|16726.16|16606.16|16726.66|16606.66|16725.18|16605.18|10
1623678490000|2021-06-14 13:48:10|16726.94|16606.94|16730.3|16610.3|16730.34|16610.34|16726.94|16606.94|9
1623678500000|2021-06-14 13:48:20|16730.73|16610.73|16731.4|16611.4|16731.4|16611.4|16730.13|16610.13|10
1623678510000|2021-06-14 13:48:30|16732.76|16612.76|16737.33|16617.33|16737.33|16617.33|16732.76|16612.76|10
1623678520000|2021-06-14 13:48:40|16737.1|16617.1|16733.28|16613.28|16737.1|16617.1|16732.71|16612.71|10
1623678530000|2021-06-14 13:48:50|16733.11|16613.11|16734.72|16614.72|16734.72|16614.72|16732.59|16612.59|10
1623678540000|2021-06-14 13:49:00|16734.61|16614.61|16730.44|16610.44|16734.61|16614.61|16729.66|16609.66|10
1623678550000|2021-06-14 13:49:10|16730.52|16610.52|16733.59|16613.59|16733.59|16613.59|16730.36|16610.36|10
1623678560000|2021-06-14 13:49:20|16733.83|16613.83|16735.05|16615.05|16736.24|16616.24|16733.83|16613.83|10
1623678570000|2021-06-14 13:49:30|16735.42|16615.42|16733.69|16613.69|16735.42|16615.42|16732.22|16612.22|10
1623678580000|2021-06-14 13:49:40|16734.16|16614.16|16736.74|16616.74|16736.91|16616.91|16734.16|16614.16|10
1623678590000|2021-06-14 13:49:50|16736.76|16616.76|16740.33|16620.33|16741.06|16621.06|16736.76|16616.76|9
1623678600000|2021-06-14 13:50:00|16739.78|16619.78|16742.24|16622.24|16743.34|16623.34|16739.78|16619.78|10
1623678610000|2021-06-14 13:50:10|16741.66|16621.66|16738.28|16618.28|16741.66|16621.66|16738.28|16618.28|10
1623678620000|2021-06-14 13:50:20|16738.17|16618.17|16735.95|16615.95|16738.17|16618.17|16735.95|16615.95|10
1623678630000|2021-06-14 13:50:30|16736.1|16616.1|16734.43|16614.43|16736.1|16616.1|16734.03|16614.03|10
1623678640000|2021-06-14 13:50:40|16734.14|16614.14|16734.11|16614.11|16734.45|16614.45|16732.92|16612.92|10
1623678650000|2021-06-14 13:50:50|16733.18|16613.18|16727.61|16607.61|16734.04|16614.04|16727.61|16607.61|10
1623678660000|2021-06-14 13:51:00|16726.92|16606.92|16720.63|16600.63|16727.06|16607.06|16720.63|16600.63|10
1623678670000|2021-06-14 13:51:10|16718.52|16598.52|16715.43|16595.43|16718.52|16598.52|16715.43|16595.43|10
1623678680000|2021-06-14 13:51:20|16715.4|16595.4|16718.43|16598.43|16718.43|16598.43|16715.4|16595.4|10
1623678690000|2021-06-14 13:51:30|16719.29|16599.29|16724.63|16604.63|16724.7|16604.7|16719.29|16599.29|10
1623678700000|2021-06-14 13:51:40|16725.01|16605.01|16723.97|16603.97|16725.78|16605.78|16723.75|16603.75|9
1623678710000|2021-06-14 13:51:50|16723.96|16603.96|16725.6|16605.6|16725.6|16605.6|16723.21|16603.21|10
1623678720000|2021-06-14 13:52:00|16726.86|16606.86|16731.95|16611.95|16731.95|16611.95|16726.86|16606.86|10
1623678730000|2021-06-14 13:52:10|16731.63|16611.63|16730.25|16610.25|16731.63|16611.63|16728.95|16608.95|10
1623678740000|2021-06-14 13:52:20|16731.62|16611.62|16731.37|16611.37|16731.9|16611.9|16731.28|16611.28|10
1623678750000|2021-06-14 13:52:30|16730.66|16610.66|16722.34|16602.34|16730.66|16610.66|16722.34|16602.34|10
1623678760000|2021-06-14 13:52:40|16719.98|16599.98|16716.44|16596.44|16720.49|16600.49|16716.44|16596.44|10
1623678770000|2021-06-14 13:52:50|16716.7|16596.7|16712.64|16592.64|16716.7|16596.7|16712.64|16592.64|10
1623678780000|2021-06-14 13:53:00|16712.32|16592.32|16708.04|16588.04|16712.32|16592.32|16707.59|16587.59|10
1623678790000|2021-06-14 13:53:10|16708.71|16588.71|16708.59|16588.59|16709.17|16589.17|16708.25|16588.25|10
1623678800000|2021-06-14 13:53:20|16707.91|16587.91|16707.05|16587.05|16707.91|16587.91|16706.66|16586.66|9
1623678810000|2021-06-14 13:53:30|16706.72|16586.72|16707.92|16587.92|16707.92|16587.92|16706.62|16586.62|8
1623678820000|2021-06-14 13:53:40|16707.03|16587.03|16708.91|16588.91|16708.91|16588.91|16706|16586|10
1623678830000|2021-06-14 13:53:50|16709.36|16589.36|16711.1|16591.1|16711.1|16591.1|16709.36|16589.36|10
1623678840000|2021-06-14 13:54:00|16710.87|16590.87|16713.05|16593.05|16713.05|16593.05|16710.85|16590.85|9
1623678850000|2021-06-14 13:54:10|16712.5|16592.5|16713.75|16593.75|16714.55|16594.55|16712.5|16592.5|10
1623678860000|2021-06-14 13:54:20|16713.62|16593.62|16718.33|16598.33|16718.33|16598.33|16713.62|16593.62|10
1623678870000|2021-06-14 13:54:30|16719.67|16599.67|16720.61|16600.61|16721.89|16601.89|16719.09|16599.09|10
1623678880000|2021-06-14 13:54:40|16721.22|16601.22|16722.51|16602.51|16722.71|16602.71|16720.78|16600.78|10
1623678890000|2021-06-14 13:54:50|16721.68|16601.68|16721.2|16601.2|16722.01|16602.01|16720.84|16600.84|10
1623678900000|2021-06-14 13:55:00|16721.15|16601.15|16720.18|16600.18|16721.9|16601.9|16720.18|16600.18|10
1623678910000|2021-06-14 13:55:10|16720.19|16600.19|16717.46|16597.46|16720.44|16600.44|16717.46|16597.46|10
1623678920000|2021-06-14 13:55:20|16715.24|16595.24|16715.59|16595.59|16715.95|16595.95|16714.82|16594.82|10
1623678930000|2021-06-14 13:55:30|16716.42|16596.42|16707.78|16587.78|16716.42|16596.42|16707.78|16587.78|10
1623678940000|2021-06-14 13:55:40|16706.85|16586.85|16705.21|16585.21|16707.15|16587.15|16705.21|16585.21|10
1623678950000|2021-06-14 13:55:50|16704.83|16584.83|16704.02|16584.02|16704.83|16584.83|16702.53|16582.53|10
1623678960000|2021-06-14 13:56:00|16703.35|16583.35|16702.02|16582.02|16703.35|16583.35|16701.45|16581.45|10
1623678970000|2021-06-14 13:56:10|16700.74|16580.74|16700.71|16580.71|16701.13|16581.13|16700.47|16580.47|10
1623678980000|2021-06-14 13:56:20|16700.79|16580.79|16702.17|16582.17|16702.21|16582.21|16700.68|16580.68|9
1623678990000|2021-06-14 13:56:30|16701.77|16581.77|16700.55|16580.55|16701.77|16581.77|16700.2|16580.2|10
1623679000000|2021-06-14 13:56:40|16700.73|16580.73|16701.02|16581.02|16701.48|16581.48|16699.86|16579.86|9
1623679010000|2021-06-14 13:56:50|16700.68|16580.68|16699.17|16579.17|16700.68|16580.68|16699.11|16579.11|10
1623679020000|2021-06-14 13:57:00|16699.24|16579.24|16699.59|16579.59|16699.59|16579.59|16698.76|16578.76|10
1623679030000|2021-06-14 13:57:10|16699.6|16579.6|16697.85|16577.85|16699.81|16579.81|16697.85|16577.85|10
1623679040000|2021-06-14 13:57:20|16697.39|16577.39|16690.91|16570.91|16697.39|16577.39|16690.45|16570.45|10
1623679050000|2021-06-14 13:57:30|16690.53|16570.53|16692.23|16572.23|16692.76|16572.76|16690.3|16570.3|10
1623679060000|2021-06-14 13:57:40|16692.37|16572.37|16695.68|16575.68|16695.68|16575.68|16692.37|16572.37|10
1623679070000|2021-06-14 13:57:50|16695.39|16575.39|16696.36|16576.36|16696.96|16576.96|16695.39|16575.39|10
1623679080000|2021-06-14 13:58:00|16695.18|16575.18|16694.26|16574.26|16695.68|16575.68|16694.09|16574.09|10
1623679090000|2021-06-14 13:58:10|16693.21|16573.21|16683.21|16563.21|16693.21|16573.21|16683.21|16563.21|10
1623679100000|2021-06-14 13:58:20|16683.22|16563.22|16678.28|16558.28|16683.22|16563.22|16678.28|16558.28|10
1623679110000|2021-06-14 13:58:30|16673.73|16553.73|16666.79|16546.79|16673.73|16553.73|16666.79|16546.79|10
1623679120000|2021-06-14 13:58:40|16666.52|16546.52|16660.37|16540.37|16666.52|16546.52|16660.25|16540.25|10
1623679130000|2021-06-14 13:58:50|16659.72|16539.72|16657.82|16537.82|16660.14|16540.14|16657.82|16537.82|10
1623679140000|2021-06-14 13:59:00|16656.45|16536.45|16653.17|16533.17|16656.45|16536.45|16653.17|16533.17|10
1623679150000|2021-06-14 13:59:10|16653.47|16533.47|16659.88|16539.88|16660.08|16540.08|16653.47|16533.47|10
1623679160000|2021-06-14 13:59:20|16660.14|16540.14|16662.07|16542.07|16662.09|16542.09|16660.14|16540.14|10
1623679170000|2021-06-14 13:59:30|16662.45|16542.45|16667.15|16547.15|16667.35|16547.35|16662.45|16542.45|9
1623679180000|2021-06-14 13:59:40|16668.24|16548.24|16668.94|16548.94|16669.23|16549.23|16668|16548|10
1623679190000|2021-06-14 13:59:50|16669.56|16549.56|16672.07|16552.07|16672.07|16552.07|16669.56|16549.56|10
1623679200000|2021-06-14 14:00:00|16672.97|16552.97|16675.42|16555.42|16675.42|16555.42|16672.97|16552.97|10
1623679210000|2021-06-14 14:00:10|16675.58|16555.58|16673.02|16553.02|16676.11|16556.11|16673.02|16553.02|10
1623679220000|2021-06-14 14:00:20|16673.22|16553.22|16669.37|16549.37|16673.22|16553.22|16669.37|16549.37|9
1623679230000|2021-06-14 14:00:30|16667.92|16547.92|16668.14|16548.14|16668.44|16548.44|16666.86|16546.86|10
1623679240000|2021-06-14 14:00:40|16668.24|16548.24|16669.56|16549.56|16669.75|16549.75|16668.24|16548.24|10
1623679250000|2021-06-14 14:00:50|16670.16|16550.16|16665.88|16545.88|16670.16|16550.16|16665.88|16545.88|10
1623679260000|2021-06-14 14:01:00|16665.05|16545.05|16654.22|16534.22|16665.05|16545.05|16654.22|16534.22|10
1623679270000|2021-06-14 14:01:10|16650.43|16530.43|16637.11|16517.11|16650.43|16530.43|16635.8|16515.8|9
1623679280000|2021-06-14 14:01:20|16636.34|16516.34|16631.35|16511.35|16636.34|16516.34|16631.35|16511.35|10
1623679290000|2021-06-14 14:01:30|16629.56|16509.56|16623.35|16503.35|16630.69|16510.69|16623.35|16503.35|10
1623679300000|2021-06-14 14:01:40|16623.07|16503.07|16624.48|16504.48|16624.48|16504.48|16622|16502|10
1623679310000|2021-06-14 14:01:50|16624.54|16504.54|16622.34|16502.34|16626.31|16506.31|16622.34|16502.34|10
1623679320000|2021-06-14 14:02:00|16621.3|16501.3|16623.02|16503.02|16623.67|16503.67|16620.94|16500.94|9
1623679330000|2021-06-14 14:02:10|16622.16|16502.16|16622.32|16502.32|16622.32|16502.32|16620.87|16500.87|9
1623679340000|2021-06-14 14:02:20|16622.73|16502.73|16621.95|16501.95|16623.48|16503.48|16621.88|16501.88|9
1623679350000|2021-06-14 14:02:30|16622.98|16502.98|16622.47|16502.47|16623.03|16503.03|16622.17|16502.17|10
1623679360000|2021-06-14 14:02:40|16621.15|16501.15|16619.04|16499.04|16621.15|16501.15|16619.04|16499.04|10
1623679370000|2021-06-14 14:02:50|16617.92|16497.92|16616.86|16496.86|16619.02|16499.02|16616.86|16496.86|10
1623679380000|2021-06-14 14:03:00|16616.7|16496.7|16616.21|16496.21|16617.65|16497.65|16614.64|16494.64|10
1623679390000|2021-06-14 14:03:10|16615.73|16495.73|16613.78|16493.78|16616.19|16496.19|16613.78|16493.78|10
1623679400000|2021-06-14 14:03:20|16613.07|16493.07|16608.99|16488.99|16613.07|16493.07|16608.99|16488.99|10
1623679410000|2021-06-14 14:03:30|16608.26|16488.26|16608.34|16488.34|16608.79|16488.79|16606.98|16486.98|10
1623679420000|2021-06-14 14:03:40|16608.05|16488.05|16609.64|16489.64|16609.64|16489.64|16608.01|16488.01|10
1623679430000|2021-06-14 14:03:50|16609.84|16489.84|16610.74|16490.74|16610.74|16490.74|16609.5|16489.5|10
1623679440000|2021-06-14 14:04:00|16610.86|16490.86|16612.16|16492.16|16612.22|16492.22|16610.26|16490.26|10
1623679450000|2021-06-14 14:04:10|16612.61|16492.61|16615.29|16495.29|16615.29|16495.29|16612.61|16492.61|10
1623679460000|2021-06-14 14:04:20|16615.67|16495.67|16616.63|16496.63|16616.99|16496.99|16615.67|16495.67|10
1623679470000|2021-06-14 14:04:30|16616.65|16496.65|16618.79|16498.79|16618.79|16498.79|16616.62|16496.62|10
1623679480000|2021-06-14 14:04:40|16619.17|16499.17|16620.13|16500.13|16620.64|16500.64|16618.47|16498.47|10
1623679490000|2021-06-14 14:04:50|16621.6|16501.6|16626.31|16506.31|16626.56|16506.56|16621.6|16501.6|9
1623679500000|2021-06-14 14:05:00|16626.54|16506.54|16629.95|16509.95|16630.14|16510.14|16626.37|16506.37|10
1623679510000|2021-06-14 14:05:10|16629.58|16509.58|16628.91|16508.91|16629.58|16509.58|16628.91|16508.91|10
1623679520000|2021-06-14 14:05:20|16628.84|16508.84|16625.96|16505.96|16629.5|16509.5|16625.96|16505.96|10
1623679530000|2021-06-14 14:05:30|16626.91|16506.91|16633.78|16513.78|16633.78|16513.78|16626.91|16506.91|10
1623679540000|2021-06-14 14:05:40|16633.52|16513.52|16638.9|16518.9|16638.9|16518.9|16633.52|16513.52|10
1623679550000|2021-06-14 14:05:50|16639.45|16519.45|16645.32|16525.32|16645.32|16525.32|16639.45|16519.45|10
1623679560000|2021-06-14 14:06:00|16645.99|16525.99|16650.76|16530.76|16650.91|16530.91|16645.99|16525.99|10
1623679570000|2021-06-14 14:06:10|16650.7|16530.7|16651.68|16531.68|16653.17|16533.17|16650.7|16530.7|10
1623679580000|2021-06-14 14:06:20|16652.28|16532.28|16657.01|16537.01|16657.01|16537.01|16652.01|16532.01|10
1623679590000|2021-06-14 14:06:30|16655.79|16535.79|16651.13|16531.13|16655.79|16535.79|16651.13|16531.13|10
1623679600000|2021-06-14 14:06:40|16650.73|16530.73|16651.96|16531.96|16652.95|16532.95|16649.83|16529.83|10
1623679610000|2021-06-14 14:06:50|16652.04|16532.04|16650.98|16530.98|16652.04|16532.04|16650.98|16530.98|10
1623679620000|2021-06-14 14:07:00|16650.67|16530.67|16650.77|16530.77|16650.91|16530.91|16650.09|16530.09|10
1623679630000|2021-06-14 14:07:10|16651.03|16531.03|16649.56|16529.56|16651.03|16531.03|16649.36|16529.36|10
1623679640000|2021-06-14 14:07:20|16648.77|16528.77|16645.6|16525.6|16648.77|16528.77|16645.55|16525.55|10
1623679650000|2021-06-14 14:07:30|16645.74|16525.74|16648.89|16528.89|16648.89|16528.89|16645.43|16525.43|10
1623679660000|2021-06-14 14:07:40|16649.2|16529.2|16650.1|16530.1|16650.1|16530.1|16649.08|16529.08|10
1623679670000|2021-06-14 14:07:50|16650.12|16530.12|16653.33|16533.33|16653.49|16533.49|16649.94|16529.94|10
1623679680000|2021-06-14 14:08:00|16654.09|16534.09|16658.08|16538.08|16658.08|16538.08|16654.09|16534.09|10
1623679690000|2021-06-14 14:08:10|16658.93|16538.93|16663.31|16543.31|16663.56|16543.56|16658.93|16538.93|9
1623679700000|2021-06-14 14:08:20|16663.55|16543.55|16667.21|16547.21|16667.21|16547.21|16663.55|16543.55|10
1623679710000|2021-06-14 14:08:30|16666.94|16546.94|16676.84|16556.84|16676.84|16556.84|16666.94|16546.94|10
1623679720000|2021-06-14 14:08:40|16677.83|16557.83|16681.08|16561.08|16681.08|16561.08|16677.83|16557.83|10
1623679730000|2021-06-14 14:08:50|16681.41|16561.41|16685.62|16565.62|16685.62|16565.62|16681.08|16561.08|10
1623679740000|2021-06-14 14:09:00|16685|16565|16685.36|16565.36|16685.74|16565.74|16684.77|16564.77|10
1623679750000|2021-06-14 14:09:10|16685.17|16565.17|16685.97|16565.97|16685.97|16565.97|16684.37|16564.37|10
1623679760000|2021-06-14 14:09:20|16686.19|16566.19|16686.75|16566.75|16687.28|16567.28|16686.13|16566.13|10
1623679770000|2021-06-14 14:09:30|16686.79|16566.79|16685.56|16565.56|16686.79|16566.79|16685.03|16565.03|10
1623679780000|2021-06-14 14:09:40|16685.79|16565.79|16685.02|16565.02|16686.02|16566.02|16684.15|16564.15|9
1623679790000|2021-06-14 14:09:50|16685.2|16565.2|16687.25|16567.25|16688.01|16568.01|16685.2|16565.2|10
1623679800000|2021-06-14 14:10:00|16689.26|16569.26|16689.35|16569.35|16689.47|16569.47|16689.15|16569.15|10
1623679810000|2021-06-14 14:10:10|16689.12|16569.12|16689.6|16569.6|16689.86|16569.86|16688.63|16568.63|10
1623679820000|2021-06-14 14:10:20|16689.7|16569.7|16692.39|16572.39|16692.39|16572.39|16689.37|16569.37|10
1623679830000|2021-06-14 14:10:30|16692.58|16572.58|16693.48|16573.48|16694.16|16574.16|16692.39|16572.39|10
1623679840000|2021-06-14 14:10:40|16693.88|16573.88|16693.9|16573.9|16694.41|16574.41|16693.6|16573.6|10
1623679850000|2021-06-14 14:10:50|16694.32|16574.32|16696.29|16576.29|16696.29|16576.29|16694.32|16574.32|9
1623679860000|2021-06-14 14:11:00|16696.28|16576.28|16703.15|16583.15|16703.88|16583.88|16696.28|16576.28|10
1623679870000|2021-06-14 14:11:10|16703.35|16583.35|16710.94|16590.94|16710.94|16590.94|16702.92|16582.92|10
1623679880000|2021-06-14 14:11:20|16711.82|16591.82|16714.09|16594.09|16714.09|16594.09|16711.63|16591.63|10
1623679890000|2021-06-14 14:11:30|16714.19|16594.19|16720.51|16600.51|16720.51|16600.51|16714.19|16594.19|10
1623679900000|2021-06-14 14:11:40|16721.08|16601.08|16722.25|16602.25|16723.26|16603.26|16721.08|16601.08|10
1623679910000|2021-06-14 14:11:50|16722.42|16602.42|16724.81|16604.81|16724.81|16604.81|16721.98|16601.98|10
1623679920000|2021-06-14 14:12:00|16725.17|16605.17|16730.54|16610.54|16730.55|16610.55|16725.17|16605.17|10
1623679930000|2021-06-14 14:12:10|16728.12|16608.12|16720.36|16600.36|16728.12|16608.12|16719.83|16599.83|10
1623679940000|2021-06-14 14:12:20|16719.56|16599.56|16717.18|16597.18|16719.56|16599.56|16716.88|16596.88|10
1623679950000|2021-06-14 14:12:30|16717.92|16597.92|16716.23|16596.23|16718.06|16598.06|16716.23|16596.23|10
1623679960000|2021-06-14 14:12:40|16715.67|16595.67|16713.1|16593.1|16715.72|16595.72|16712.41|16592.41|10
1623679970000|2021-06-14 14:12:50|16713.28|16593.28|16710.5|16590.5|16713.55|16593.55|16710.39|16590.39|10
1623679980000|2021-06-14 14:13:00|16710.33|16590.33|16707.03|16587.03|16710.33|16590.33|16706.73|16586.73|10
1623679990000|2021-06-14 14:13:10|16706.32|16586.32|16702.86|16582.86|16706.32|16586.32|16702.86|16582.86|10
1623680000000|2021-06-14 14:13:20|16702.78|16582.78|16701.84|16581.84|16702.78|16582.78|16700.72|16580.72|10
1623680010000|2021-06-14 14:13:30|16701.6|16581.6|16693.55|16573.55|16701.6|16581.6|16693.55|16573.55|10
1623680020000|2021-06-14 14:13:40|16692.94|16572.94|16694.7|16574.7|16694.72|16574.72|16692.61|16572.61|10
1623680030000|2021-06-14 14:13:50|16695.18|16575.18|16699.93|16579.93|16700.15|16580.15|16695.18|16575.18|10
1623680040000|2021-06-14 14:14:00|16699.63|16579.63|16699.82|16579.82|16700.65|16580.65|16699.3|16579.3|10
1623680050000|2021-06-14 14:14:10|16700.57|16580.57|16704.1|16584.1|16704.17|16584.17|16700.57|16580.57|10
1623680060000|2021-06-14 14:14:20|16704.11|16584.11|16704.75|16584.75|16704.99|16584.99|16703.83|16583.83|10
1623680070000|2021-06-14 14:14:30|16704.99|16584.99|16712.17|16592.17|16712.17|16592.17|16704.99|16584.99|10
1623680080000|2021-06-14 14:14:40|16712.66|16592.66|16712.13|16592.13|16713.48|16593.48|16712.13|16592.13|10
1623680090000|2021-06-14 14:14:50|16712.07|16592.07|16710.64|16590.64|16712.07|16592.07|16710.46|16590.46|10
1623680100000|2021-06-14 14:15:00|16710.07|16590.07|16712.04|16592.04|16712.04|16592.04|16709.58|16589.58|10
1623680110000|2021-06-14 14:15:10|16712.69|16592.69|16716.21|16596.21|16717.37|16597.37|16712.69|16592.69|10
1623680120000|2021-06-14 14:15:20|16715.4|16595.4|16713.17|16593.17|16715.4|16595.4|16712.65|16592.65|10
1623680130000|2021-06-14 14:15:30|16713.49|16593.49|16720.6|16600.6|16720.6|16600.6|16713.49|16593.49|10
1623680140000|2021-06-14 14:15:40|16720.71|16600.71|16722.99|16602.99|16722.99|16602.99|16720.45|16600.45|10
1623680150000|2021-06-14 14:15:50|16723.44|16603.44|16723.25|16603.25|16723.7|16603.7|16723.24|16603.24|10
1623680160000|2021-06-14 14:16:00|16723.35|16603.35|16723.67|16603.67|16724.05|16604.05|16723.25|16603.25|10
1623680170000|2021-06-14 14:16:10|16723.94|16603.94|16727.36|16607.36|16727.36|16607.36|16723.52|16603.52|10
1623680180000|2021-06-14 14:16:20|16727.46|16607.46|16726.86|16606.86|16727.99|16607.99|16726.86|16606.86|9
1623680190000|2021-06-14 14:16:30|16726.67|16606.67|16728.73|16608.73|16728.79|16608.79|16726.67|16606.67|10
1623680200000|2021-06-14 14:16:40|16728.42|16608.42|16729.71|16609.71|16729.71|16609.71|16728.42|16608.42|10
1623680210000|2021-06-14 14:16:50|16729.82|16609.82|16731.34|16611.34|16732.13|16612.13|16729.81|16609.81|10
1623680220000|2021-06-14 14:17:00|16730.56|16610.56|16733.95|16613.95|16733.95|16613.95|16730.56|16610.56|10
1623680230000|2021-06-14 14:17:10|16734.35|16614.35|16750.68|16630.68|16750.76|16630.76|16734.35|16614.35|10
1623680240000|2021-06-14 14:17:20|16751.86|16631.86|16753.13|16633.13|16754.49|16634.49|16751.86|16631.86|10
1623680250000|2021-06-14 14:17:30|16753.06|16633.06|16768.71|16648.71|16769.16|16649.16|16753.06|16633.06|10
1623680260000|2021-06-14 14:17:40|16768.42|16648.42|16770.98|16650.98|16770.98|16650.98|16767.94|16647.94|10
1623680270000|2021-06-14 14:17:50|16770.86|16650.86|16775.48|16655.48|16776.22|16656.22|16770.86|16650.86|10
1623680280000|2021-06-14 14:18:00|16775.4|16655.4|16780.29|16660.29|16780.41|16660.41|16774.7|16654.7|10
1623680290000|2021-06-14 14:18:10|16780.01|16660.01|16781.58|16661.58|16782.78|16662.78|16780.01|16660.01|10
1623680300000|2021-06-14 14:18:20|16781.53|16661.53|16789.88|16669.88|16789.88|16669.88|16781.53|16661.53|10
1623680310000|2021-06-14 14:18:30|16788.68|16668.68|16805.2|16685.2|16806.08|16686.08|16788.68|16668.68|10
1623680320000|2021-06-14 14:18:40|16806.09|16686.09|16804.79|16684.79|16806.09|16686.09|16802.23|16682.23|10
1623680330000|2021-06-14 14:18:50|16805.27|16685.27|16805.5|16685.5|16809.64|16689.64|16805.27|16685.27|10
1623680340000|2021-06-14 14:19:00|16805.29|16685.29|16806.59|16686.59|16807.65|16687.65|16805.19|16685.19|10
1623680350000|2021-06-14 14:19:10|16806.7|16686.7|16807.14|16687.14|16807.14|16687.14|16806.16|16686.16|10
1623680360000|2021-06-14 14:19:20|16807.17|16687.17|16804.01|16684.01|16807.3|16687.3|16804.01|16684.01|10
1623680370000|2021-06-14 14:19:30|16804.2|16684.2|16803.02|16683.02|16804.2|16684.2|16802.35|16682.35|10
1623680380000|2021-06-14 14:19:40|16801.89|16681.89|16801.57|16681.57|16802.21|16682.21|16800.19|16680.19|10
1623680390000|2021-06-14 14:19:50|16801.75|16681.75|16805.67|16685.67|16805.67|16685.67|16801.75|16681.75|10
1623680400000|2021-06-14 14:20:00|16806.26|16686.26|16810.96|16690.96|16811.13|16691.13|16805.86|16685.86|10
1623680410000|2021-06-14 14:20:10|16810.63|16690.63|16801.77|16681.77|16810.63|16690.63|16801.77|16681.77|10
1623680420000|2021-06-14 14:20:20|16800.91|16680.91|16798.97|16678.97|16800.91|16680.91|16797.43|16677.43|10
1623680430000|2021-06-14 14:20:30|16798.98|16678.98|16798.02|16678.02|16799.57|16679.57|16797.47|16677.47|10
1623680440000|2021-06-14 14:20:40|16797.7|16677.7|16798.19|16678.19|16798.19|16678.19|16796.12|16676.12|10
1623680450000|2021-06-14 14:20:50|16798.53|16678.53|16798.54|16678.54|16799.32|16679.32|16798.17|16678.17|9
1623680460000|2021-06-14 14:21:00|16798.51|16678.51|16801.91|16681.91|16802.86|16682.86|16798.51|16678.51|10
1623680470000|2021-06-14 14:21:10|16802.26|16682.26|16799.47|16679.47|16802.26|16682.26|16799.47|16679.47|10
1623680480000|2021-06-14 14:21:20|16799.36|16679.36|16798.65|16678.65|16800.61|16680.61|16798.65|16678.65|10
1623680490000|2021-06-14 14:21:30|16798.05|16678.05|16786.78|16666.78|16798.05|16678.05|16786.78|16666.78|10
1623680500000|2021-06-14 14:21:40|16783.67|16663.67|16778.54|16658.54|16783.67|16663.67|16778.54|16658.54|10
1623680510000|2021-06-14 14:21:50|16777.5|16657.5|16774.32|16654.32|16777.55|16657.55|16773.63|16653.63|10
1623680520000|2021-06-14 14:22:00|16772.8|16652.8|16769.54|16649.54|16772.8|16652.8|16769.54|16649.54|10
1623680530000|2021-06-14 14:22:10|16769.27|16649.27|16766.86|16646.86|16769.27|16649.27|16766|16646|10
1623680540000|2021-06-14 14:22:20|16767.99|16647.99|16769.9|16649.9|16771.08|16651.08|16767.99|16647.99|10
1623680550000|2021-06-14 14:22:30|16770.89|16650.89|16771.84|16651.84|16772.31|16652.31|16768.82|16648.82|10
1623680560000|2021-06-14 14:22:40|16772.11|16652.11|16775.03|16655.03|16775.03|16655.03|16772.11|16652.11|10
1623680570000|2021-06-14 14:22:50|16775.34|16655.34|16778.78|16658.78|16778.78|16658.78|16775.25|16655.25|10
1623680580000|2021-06-14 14:23:00|16779.21|16659.21|16782.97|16662.97|16783.09|16663.09|16779.21|16659.21|10
1623680590000|2021-06-14 14:23:10|16783.78|16663.78|16780.8|16660.8|16783.78|16663.78|16780.8|16660.8|10
1623680600000|2021-06-14 14:23:20|16781.16|16661.16|16777.28|16657.28|16781.16|16661.16|16777.28|16657.28|10
1623680610000|2021-06-14 14:23:30|16777.54|16657.54|16780.47|16660.47|16780.47|16660.47|16777.14|16657.14|10
1623680620000|2021-06-14 14:23:40|16780.43|16660.43|16780.51|16660.51|16780.52|16660.52|16779.5|16659.5|10
1623680630000|2021-06-14 14:23:50|16780.39|16660.39|16779.94|16659.94|16780.88|16660.88|16779.5|16659.5|10
1623680640000|2021-06-14 14:24:00|16779.88|16659.88|16779.4|16659.4|16779.88|16659.88|16778.22|16658.22|10
1623680650000|2021-06-14 14:24:10|16779.2|16659.2|16784.03|16664.03|16784.03|16664.03|16779.2|16659.2|10
1623680660000|2021-06-14 14:24:20|16783.99|16663.99|16783.31|16663.31|16783.99|16663.99|16780.77|16660.77|10
1623680670000|2021-06-14 14:24:30|16783.12|16663.12|16783.2|16663.2|16784.34|16664.34|16782.98|16662.98|10
1623680680000|2021-06-14 14:24:40|16782.85|16662.85|16780.04|16660.04|16782.85|16662.85|16779.66|16659.66|10
1623680690000|2021-06-14 14:24:50|16779.84|16659.84|16779.93|16659.93|16780.47|16660.47|16779.37|16659.37|9
1623680700000|2021-06-14 14:25:00|16779.83|16659.83|16779.71|16659.71|16780.1|16660.1|16779.03|16659.03|10
1623680710000|2021-06-14 14:25:10|16779.49|16659.49|16781.07|16661.07|16781.58|16661.58|16779.48|16659.48|10
1623680720000|2021-06-14 14:25:20|16780.99|16660.99|16779.65|16659.65|16781.38|16661.38|16779.65|16659.65|10
1623680730000|2021-06-14 14:25:30|16779.52|16659.52|16775.92|16655.92|16779.52|16659.52|16774.88|16654.88|10
1623680740000|2021-06-14 14:25:40|16776.02|16656.02|16777.13|16657.13|16777.79|16657.79|16776.02|16656.02|10
1623680750000|2021-06-14 14:25:50|16777.12|16657.12|16781.27|16661.27|16781.27|16661.27|16777.07|16657.07|10
1623680760000|2021-06-14 14:26:00|16780.03|16660.03|16782.18|16662.18|16782.18|16662.18|16780.03|16660.03|9
1623680770000|2021-06-14 14:26:10|16784.38|16664.38|16786.94|16666.94|16786.94|16666.94|16784.38|16664.38|10
1623680780000|2021-06-14 14:26:20|16787.17|16667.17|16785.92|16665.92|16787.77|16667.77|16785.92|16665.92|10
1623680790000|2021-06-14 14:26:30|16785.43|16665.43|16784.21|16664.21|16785.63|16665.63|16784.21|16664.21|9
1623680800000|2021-06-14 14:26:40|16784.77|16664.77|16784.79|16664.79|16784.79|16664.79|16782.61|16662.61|10
1623680810000|2021-06-14 14:26:50|16785.32|16665.32|16786.62|16666.62|16786.73|16666.73|16784.88|16664.88|9
1623680820000|2021-06-14 14:27:00|16787.01|16667.01|16787.79|16667.79|16787.79|16667.79|16787.01|16667.01|10
1623680830000|2021-06-14 14:27:10|16788.15|16668.15|16788.66|16668.66|16789.62|16669.62|16788.1|16668.1|10
1623680840000|2021-06-14 14:27:20|16789.51|16669.51|16791.56|16671.56|16791.56|16671.56|16789.32|16669.32|10
1623680850000|2021-06-14 14:27:30|16791.85|16671.85|16796.32|16676.32|16796.32|16676.32|16791.85|16671.85|10
1623680860000|2021-06-14 14:27:40|16795.98|16675.98|16803.54|16683.54|16803.54|16683.54|16795.98|16675.98|10
1623680870000|2021-06-14 14:27:50|16803.72|16683.72|16805.24|16685.24|16806.48|16686.48|16803.72|16683.72|10
1623680880000|2021-06-14 14:28:00|16804.96|16684.96|16805.14|16685.14|16807.25|16687.25|16804.96|16684.96|10
1623680890000|2021-06-14 14:28:10|16805.56|16685.56|16804.9|16684.9|16805.93|16685.93|16803.97|16683.97|10
1623680900000|2021-06-14 14:28:20|16805.17|16685.17|16807.3|16687.3|16807.63|16687.63|16804.55|16684.55|10
1623680910000|2021-06-14 14:28:30|16807.22|16687.22|16825.98|16705.98|16826.88|16706.88|16807.22|16687.22|10
1623680920000|2021-06-14 14:28:40|16825.99|16705.99|16825.98|16705.98|16829.32|16709.32|16825.98|16705.98|10
1623680930000|2021-06-14 14:28:50|16825.73|16705.73|16822.66|16702.66|16826.77|16706.77|16821.13|16701.13|10
1623680940000|2021-06-14 14:29:00|16821.91|16701.91|16815.4|16695.4|16822.89|16702.89|16815.4|16695.4|10
1623680950000|2021-06-14 14:29:10|16814.61|16694.61|16810.74|16690.74|16814.61|16694.61|16810.74|16690.74|10
1623680960000|2021-06-14 14:29:20|16810.53|16690.53|16814.19|16694.19|16814.49|16694.49|16810.53|16690.53|10
1623680970000|2021-06-14 14:29:30|16816.43|16696.43|16821.27|16701.27|16821.3|16701.3|16816.43|16696.43|10
1623680980000|2021-06-14 14:29:40|16821.52|16701.52|16821.64|16701.64|16821.77|16701.77|16820.46|16700.46|10
1623680990000|2021-06-14 14:29:50|16821.86|16701.86|16823.36|16703.36|16823.36|16703.36|16820.43|16700.43|10
1623681000000|2021-06-14 14:30:00|16823.62|16703.62|16828.17|16708.17|16829.61|16709.61|16823.62|16703.62|10
1623681010000|2021-06-14 14:30:10|16828.26|16708.26|16833.13|16713.13|16835.42|16715.42|16828.26|16708.26|10
1623681020000|2021-06-14 14:30:20|16835.13|16715.13|16835.24|16715.24|16836.34|16716.34|16833.28|16713.28|10
1623681030000|2021-06-14 14:30:30|16835.19|16715.19|16834.78|16714.78|16836.8|16716.8|16834.78|16714.78|10
1623681040000|2021-06-14 14:30:40|16832.91|16712.91|16829.28|16709.28|16832.91|16712.91|16826.87|16706.87|10
1623681050000|2021-06-14 14:30:50|16829.18|16709.18|16828.53|16708.53|16829.18|16709.18|16826.76|16706.76|10
1623681060000|2021-06-14 14:31:00|16826.28|16706.28|16819.74|16699.74|16826.28|16706.28|16819.74|16699.74|10
1623681070000|2021-06-14 14:31:10|16819.77|16699.77|16817.86|16697.86|16819.8|16699.8|16817.86|16697.86|10
1623681080000|2021-06-14 14:31:20|16816.81|16696.81|16819.12|16699.12|16819.48|16699.48|16816.81|16696.81|10
1623681090000|2021-06-14 14:31:30|16818.34|16698.34|16823.97|16703.97|16823.97|16703.97|16817.96|16697.96|10
1623681100000|2021-06-14 14:31:40|16824.04|16704.04|16823|16703|16824.04|16704.04|16821.95|16701.95|10
1623681110000|2021-06-14 14:31:50|16822.62|16702.62|16822.32|16702.32|16823.13|16703.13|16822.09|16702.09|10
1623681120000|2021-06-14 14:32:00|16823.13|16703.13|16822.59|16702.59|16823.63|16703.63|16822.31|16702.31|10
1623681130000|2021-06-14 14:32:10|16822.27|16702.27|16820.17|16700.17|16822.76|16702.76|16819.5|16699.5|10
1623681140000|2021-06-14 14:32:20|16820.3|16700.3|16819.06|16699.06|16820.65|16700.65|16818.74|16698.74|10
1623681150000|2021-06-14 14:32:30|16819.39|16699.39|16815.11|16695.11|16819.39|16699.39|16815.11|16695.11|10
1623681160000|2021-06-14 14:32:40|16815.5|16695.5|16816.58|16696.58|16817.44|16697.44|16815.11|16695.11|10
1623681170000|2021-06-14 14:32:50|16815.56|16695.56|16814.21|16694.21|16815.56|16695.56|16813.73|16693.73|10
1623681180000|2021-06-14 14:33:00|16814.13|16694.13|16815.69|16695.69|16815.69|16695.69|16813.67|16693.67|10
1623681190000|2021-06-14 14:33:10|16815.8|16695.8|16812.79|16692.79|16816.51|16696.51|16812.79|16692.79|10
1623681200000|2021-06-14 14:33:20|16811.79|16691.79|16804.03|16684.03|16811.79|16691.79|16804.03|16684.03|10
1623681210000|2021-06-14 14:33:30|16804.14|16684.14|16804.51|16684.51|16805.03|16685.03|16803.99|16683.99|10
1623681220000|2021-06-14 14:33:40|16804.34|16684.34|16804.04|16684.04|16805.44|16685.44|16804.04|16684.04|10
1623681230000|2021-06-14 14:33:50|16803.8|16683.8|16805.26|16685.26|16805.52|16685.52|16803.67|16683.67|10
1623681240000|2021-06-14 14:34:00|16806.34|16686.34|16807.51|16687.51|16807.61|16687.61|16804.18|16684.18|10
1623681250000|2021-06-14 14:34:10|16807.1|16687.1|16804.78|16684.78|16807.36|16687.36|16803.92|16683.92|10
1623681260000|2021-06-14 14:34:20|16804.16|16684.16|16804.36|16684.36|16805.45|16685.45|16804.16|16684.16|10
1623681270000|2021-06-14 14:34:30|16805.61|16685.61|16808.03|16688.03|16808.12|16688.12|16805.61|16685.61|10
1623681280000|2021-06-14 14:34:40|16808.34|16688.34|16809.2|16689.2|16810.14|16690.14|16807.68|16687.68|10
1623681290000|2021-06-14 14:34:50|16810.04|16690.04|16808.49|16688.49|16810.76|16690.76|16808.44|16688.44|9
1623681300000|2021-06-14 14:35:00|16808.75|16688.75|16805.61|16685.61|16808.75|16688.75|16805.61|16685.61|10
1623681310000|2021-06-14 14:35:10|16805.44|16685.44|16805.42|16685.42|16805.61|16685.61|16805.01|16685.01|10
1623681320000|2021-06-14 14:35:20|16805.38|16685.38|16803.88|16683.88|16805.38|16685.38|16803.88|16683.88|9
1623681330000|2021-06-14 14:35:30|16803.71|16683.71|16804.8|16684.8|16805.12|16685.12|16803.71|16683.71|10
1623681340000|2021-06-14 14:35:40|16804.31|16684.31|16803.04|16683.04|16804.4|16684.4|16802.87|16682.87|10
1623681350000|2021-06-14 14:35:50|16802.46|16682.46|16801.64|16681.64|16802.77|16682.77|16801.46|16681.46|10
1623681360000|2021-06-14 14:36:00|16800.45|16680.45|16797.42|16677.42|16800.45|16680.45|16797.36|16677.36|10
1623681370000|2021-06-14 14:36:10|16796.7|16676.7|16793.94|16673.94|16797.12|16677.12|16793.92|16673.92|9
1623681380000|2021-06-14 14:36:20|16793.23|16673.23|16795.88|16675.88|16796.12|16676.12|16792.85|16672.85|10
1623681390000|2021-06-14 14:36:30|16795.27|16675.27|16795.51|16675.51|16795.54|16675.54|16794.04|16674.04|10
1623681400000|2021-06-14 14:36:40|16795.33|16675.33|16797|16677|16797.45|16677.45|16795.25|16675.25|10
1623681410000|2021-06-14 14:36:50|16796.9|16676.9|16795.42|16675.42|16796.9|16676.9|16795.42|16675.42|10
1623681420000|2021-06-14 14:37:00|16795.27|16675.27|16793.83|16673.83|16795.27|16675.27|16793.83|16673.83|10
1623681430000|2021-06-14 14:37:10|16794.19|16674.19|16789.96|16669.96|16794.35|16674.35|16789.96|16669.96|10
1623681440000|2021-06-14 14:37:20|16789.5|16669.5|16786.32|16666.32|16789.5|16669.5|16785.11|16665.11|10
1623681450000|2021-06-14 14:37:30|16783.02|16663.02|16777.99|16657.99|16783.02|16663.02|16777.21|16657.21|10
1623681460000|2021-06-14 14:37:40|16778.19|16658.19|16776.71|16656.71|16779.44|16659.44|16776.71|16656.71|10
1623681470000|2021-06-14 14:37:50|16776.86|16656.86|16778.23|16658.23|16778.29|16658.29|16776.7|16656.7|10
1623681480000|2021-06-14 14:38:00|16778.22|16658.22|16782.56|16662.56|16782.56|16662.56|16778.22|16658.22|10
1623681490000|2021-06-14 14:38:10|16782.69|16662.69|16787.78|16667.78|16787.78|16667.78|16782.53|16662.53|9
1623681500000|2021-06-14 14:38:20|16787.95|16667.95|16794.34|16674.34|16794.65|16674.65|16787.95|16667.95|10
1623681510000|2021-06-14 14:38:30|16794.5|16674.5|16797.39|16677.39|16797.39|16677.39|16794.5|16674.5|10
1623681520000|2021-06-14 14:38:40|16797.35|16677.35|16796.86|16676.86|16797.35|16677.35|16796.07|16676.07|10
1623681530000|2021-06-14 14:38:50|16796.99|16676.99|16796.68|16676.68|16797.52|16677.52|16796.34|16676.34|9
1623681540000|2021-06-14 14:39:00|16796.59|16676.59|16793.14|16673.14|16796.59|16676.59|16793.14|16673.14|10
1623681550000|2021-06-14 14:39:10|16792.61|16672.61|16790.29|16670.29|16792.89|16672.89|16790.18|16670.18|10
1623681560000|2021-06-14 14:39:20|16790.46|16670.46|16790.1|16670.1|16790.46|16670.46|16789.44|16669.44|10
1623681570000|2021-06-14 14:39:30|16790.62|16670.62|16790.55|16670.55|16790.87|16670.87|16790.13|16670.13|10
1623681580000|2021-06-14 14:39:40|16790.73|16670.73|16791.23|16671.23|16792.95|16672.95|16790.73|16670.73|9
1623681590000|2021-06-14 14:39:50|16791.46|16671.46|16792.72|16672.72|16792.8|16672.8|16791.46|16671.46|9
1623681600000|2021-06-14 14:40:00|16793|16673|16792.64|16672.64|16793.1|16673.1|16792.06|16672.06|10
1623681610000|2021-06-14 14:40:10|16792.62|16672.62|16793.32|16673.32|16794.22|16674.22|16792.62|16672.62|10
1623681620000|2021-06-14 14:40:20|16792.98|16672.98|16794.05|16674.05|16794.67|16674.67|16792.77|16672.77|10
1623681630000|2021-06-14 14:40:30|16794.39|16674.39|16794.33|16674.33|16794.71|16674.71|16794.13|16674.13|10
1623681640000|2021-06-14 14:40:40|16794.43|16674.43|16796.02|16676.02|16796.2|16676.2|16794.43|16674.43|9
1623681650000|2021-06-14 14:40:50|16796.45|16676.45|16795.18|16675.18|16796.45|16676.45|16795.18|16675.18|10
1623681660000|2021-06-14 14:41:00|16794.42|16674.42|16792.79|16672.79|16794.73|16674.73|16792.79|16672.79|10
1623681670000|2021-06-14 14:41:10|16792.75|16672.75|16792.95|16672.95|16793.26|16673.26|16792.59|16672.59|10
1623681680000|2021-06-14 14:41:20|16792.58|16672.58|16793.23|16673.23|16793.39|16673.39|16792.54|16672.54|9
1623681690000|2021-06-14 14:41:30|16793.27|16673.27|16790.42|16670.42|16793.27|16673.27|16790.42|16670.42|10
1623681700000|2021-06-14 14:41:40|16790.43|16670.43|16790.28|16670.28|16790.43|16670.43|16788.9|16668.9|10
1623681710000|2021-06-14 14:41:50|16790.23|16670.23|16786.27|16666.27|16790.23|16670.23|16786.27|16666.27|10
1623681720000|2021-06-14 14:42:00|16785.66|16665.66|16782.37|16662.37|16785.66|16665.66|16782.3|16662.3|10
1623681730000|2021-06-14 14:42:10|16782.28|16662.28|16781.33|16661.33|16782.99|16662.99|16780.77|16660.77|10
1623681740000|2021-06-14 14:42:20|16780.94|16660.94|16780.85|16660.85|16782.14|16662.14|16780.85|16660.85|10
1623681750000|2021-06-14 14:42:30|16780.49|16660.49|16777.55|16657.55|16780.49|16660.49|16777.55|16657.55|10
1623681760000|2021-06-14 14:42:40|16777.46|16657.46|16775.25|16655.25|16777.46|16657.46|16775.25|16655.25|10
1623681770000|2021-06-14 14:42:50|16774.83|16654.83|16774.32|16654.32|16774.99|16654.99|16774.15|16654.15|10
1623681780000|2021-06-14 14:43:00|16773.94|16653.94|16775.01|16655.01|16775.01|16655.01|16773.94|16653.94|10
1623681790000|2021-06-14 14:43:10|16774.94|16654.94|16774.93|16654.93|16776.34|16656.34|16774.61|16654.61|10
1623681800000|2021-06-14 14:43:20|16775.01|16655.01|16773.92|16653.92|16775.01|16655.01|16773.27|16653.27|10
1623681810000|2021-06-14 14:43:30|16773.88|16653.88|16775.19|16655.19|16775.19|16655.19|16773.88|16653.88|9
1623681820000|2021-06-14 14:43:40|16775.85|16655.85|16776.28|16656.28|16776.41|16656.41|16775.47|16655.47|10
1623681830000|2021-06-14 14:43:50|16776.6|16656.6|16777.4|16657.4|16777.55|16657.55|16776.6|16656.6|9
1623681840000|2021-06-14 14:44:00|16777.5|16657.5|16780.05|16660.05|16780.05|16660.05|16777.29|16657.29|10
1623681850000|2021-06-14 14:44:10|16780.72|16660.72|16781.92|16661.92|16781.94|16661.94|16780.72|16660.72|10
1623681860000|2021-06-14 14:44:20|16782.27|16662.27|16782.36|16662.36|16782.77|16662.77|16782.27|16662.27|10
1623681870000|2021-06-14 14:44:30|16782.89|16662.89|16783.37|16663.37|16783.37|16663.37|16782.17|16662.17|10
1623681880000|2021-06-14 14:44:40|16783.24|16663.24|16786.18|16666.18|16786.18|16666.18|16783.18|16663.18|10
1623681890000|2021-06-14 14:44:50|16786.31|16666.31|16785.59|16665.59|16787.24|16667.24|16785.59|16665.59|10
1623681900000|2021-06-14 14:45:00|16786.11|16666.11|16784.71|16664.71|16786.11|16666.11|16784.54|16664.54|10
1623681910000|2021-06-14 14:45:10|16783.52|16663.52|16784.23|16664.23|16784.23|16664.23|16782.67|16662.67|10
1623681920000|2021-06-14 14:45:20|16784.13|16664.13|16783.76|16663.76|16784.13|16664.13|16783.04|16663.04|10
1623681930000|2021-06-14 14:45:30|16783.25|16663.25|16780.71|16660.71|16783.25|16663.25|16780.71|16660.71|10
1623681940000|2021-06-14 14:45:40|16780.51|16660.51|16778.85|16658.85|16780.51|16660.51|16778.83|16658.83|10
1623681950000|2021-06-14 14:45:50|16778.56|16658.56|16777.55|16657.55|16778.56|16658.56|16777.55|16657.55|10
1623681960000|2021-06-14 14:46:00|16777.5|16657.5|16773.98|16653.98|16777.75|16657.75|16773.98|16653.98|10
1623681970000|2021-06-14 14:46:10|16773.71|16653.71|16773.31|16653.31|16774.41|16654.41|16773.11|16653.11|10
1623681980000|2021-06-14 14:46:20|16772.64|16652.64|16773.33|16653.33|16773.42|16653.42|16771.84|16651.84|10
1623681990000|2021-06-14 14:46:30|16773.67|16653.67|16774.51|16654.51|16774.51|16654.51|16772.52|16652.52|10
1623682000000|2021-06-14 14:46:40|16773.84|16653.84|16779.54|16659.54|16779.54|16659.54|16773.84|16653.84|10
1623682010000|2021-06-14 14:46:50|16780.5|16660.5|16785.51|16665.51|16785.51|16665.51|16780.27|16660.27|10
1623682020000|2021-06-14 14:47:00|16786.05|16666.05|16789.05|16669.05|16789.06|16669.06|16786.05|16666.05|10
1623682030000|2021-06-14 14:47:10|16789.47|16669.47|16795.27|16675.27|16795.27|16675.27|16789.42|16669.42|10
1623682040000|2021-06-14 14:47:20|16797.86|16677.86|16802.12|16682.12|16802.76|16682.76|16797.86|16677.86|10
1623682050000|2021-06-14 14:47:30|16802.76|16682.76|16804.6|16684.6|16804.9|16684.9|16802.61|16682.61|10
1623682060000|2021-06-14 14:47:40|16803.98|16683.98|16806.01|16686.01|16806.14|16686.14|16803.98|16683.98|10
1623682070000|2021-06-14 14:47:50|16805.55|16685.55|16805.13|16685.13|16806.63|16686.63|16805.13|16685.13|10
1623682080000|2021-06-14 14:48:00|16804.95|16684.95|16813.89|16693.89|16813.89|16693.89|16804.81|16684.81|10
1623682090000|2021-06-14 14:48:10|16813.91|16693.91|16816.49|16696.49|16819.27|16699.27|16813.91|16693.91|10
1623682100000|2021-06-14 14:48:20|16816.24|16696.24|16815.69|16695.69|16816.32|16696.32|16815.14|16695.14|10
1623682110000|2021-06-14 14:48:30|16816.01|16696.01|16816.19|16696.19|16818.39|16698.39|16816.01|16696.01|10
1623682120000|2021-06-14 14:48:40|16815.87|16695.87|16812.41|16692.41|16815.87|16695.87|16812.41|16692.41|10
1623682130000|2021-06-14 14:48:50|16812|16692|16812.46|16692.46|16812.46|16692.46|16811.4|16691.4|10
1623682140000|2021-06-14 14:49:00|16812.6|16692.6|16813.37|16693.37|16813.64|16693.64|16812.6|16692.6|10
1623682150000|2021-06-14 14:49:10|16813.11|16693.11|16811.64|16691.64|16813.11|16693.11|16811.26|16691.26|10
1623682160000|2021-06-14 14:49:20|16810.45|16690.45|16804.89|16684.89|16810.45|16690.45|16804.89|16684.89|10
1623682170000|2021-06-14 14:49:30|16804.94|16684.94|16800.48|16680.48|16805.19|16685.19|16800.32|16680.32|10
1623682180000|2021-06-14 14:49:40|16800.63|16680.63|16799.06|16679.06|16800.64|16680.64|16798.03|16678.03|10
1623682190000|2021-06-14 14:49:50|16798.8|16678.8|16797.57|16677.57|16798.8|16678.8|16797.09|16677.09|10
1623682200000|2021-06-14 14:50:00|16798.24|16678.24|16795.67|16675.67|16798.71|16678.71|16795.34|16675.34|9
1623682210000|2021-06-14 14:50:10|16794.88|16674.88|16790.62|16670.62|16794.88|16674.88|16790.62|16670.62|10
1623682220000|2021-06-14 14:50:20|16790.83|16670.83|16788.62|16668.62|16790.83|16670.83|16788.6|16668.6|10
1623682230000|2021-06-14 14:50:30|16788.32|16668.32|16785.75|16665.75|16788.32|16668.32|16785.75|16665.75|10
1623682240000|2021-06-14 14:50:40|16787.43|16667.43|16785.49|16665.49|16787.43|16667.43|16784.97|16664.97|10
1623682250000|2021-06-14 14:50:50|16785.63|16665.63|16785.77|16665.77|16785.77|16665.77|16784.46|16664.46|10
1623682260000|2021-06-14 14:51:00|16786.03|16666.03|16785.49|16665.49|16786.54|16666.54|16785.14|16665.14|10
1623682270000|2021-06-14 14:51:10|16785.32|16665.32|16779.11|16659.11|16785.55|16665.55|16779.11|16659.11|10
1623682280000|2021-06-14 14:51:20|16778.82|16658.82|16778.97|16658.97|16778.97|16658.97|16778.2|16658.2|10
1623682290000|2021-06-14 14:51:30|16778.46|16658.46|16780.49|16660.49|16780.49|16660.49|16778.44|16658.44|9
1623682300000|2021-06-14 14:51:40|16780.73|16660.73|16779.54|16659.54|16782.14|16662.14|16779.54|16659.54|10
1623682310000|2021-06-14 14:51:50|16779.46|16659.46|16777.54|16657.54|16779.46|16659.46|16777.54|16657.54|10
1623682320000|2021-06-14 14:52:00|16777.62|16657.62|16778.79|16658.79|16778.79|16658.79|16777.15|16657.15|10
1623682330000|2021-06-14 14:52:10|16778.11|16658.11|16777.27|16657.27|16778.11|16658.11|16776.71|16656.71|10
1623682340000|2021-06-14 14:52:20|16777.75|16657.75|16778.95|16658.95|16778.95|16658.95|16777.57|16657.57|9
1623682350000|2021-06-14 14:52:30|16779.23|16659.23|16779.39|16659.39|16780.62|16660.62|16779.23|16659.23|10
1623682360000|2021-06-14 14:52:40|16779.17|16659.17|16780.12|16660.12|16780.12|16660.12|16777.52|16657.52|10
1623682370000|2021-06-14 14:52:50|16781.85|16661.85|16790.76|16670.76|16790.76|16670.76|16781.85|16661.85|10
1623682380000|2021-06-14 14:53:00|16791.19|16671.19|16793.67|16673.67|16793.67|16673.67|16790.92|16670.92|10
1623682390000|2021-06-14 14:53:10|16794.39|16674.39|16799.12|16679.12|16799.84|16679.84|16794.39|16674.39|10
1623682400000|2021-06-14 14:53:20|16799.32|16679.32|16795.8|16675.8|16799.32|16679.32|16795.8|16675.8|10
1623682410000|2021-06-14 14:53:30|16795.55|16675.55|16795.24|16675.24|16795.75|16675.75|16795.24|16675.24|9
1623682420000|2021-06-14 14:53:40|16794.43|16674.43|16795.64|16675.64|16795.64|16675.64|16794.43|16674.43|10
1623682430000|2021-06-14 14:53:50|16796.26|16676.26|16798.02|16678.02|16798.37|16678.37|16796.24|16676.24|10
1623682440000|2021-06-14 14:54:00|16798.03|16678.03|16795.04|16675.04|16798.03|16678.03|16795.04|16675.04|10
1623682450000|2021-06-14 14:54:10|16795.19|16675.19|16796.27|16676.27|16796.27|16676.27|16794.72|16674.72|10
1623682460000|2021-06-14 14:54:20|16796.91|16676.91|16797.9|16677.9|16797.92|16677.92|16796.91|16676.91|10
1623682470000|2021-06-14 14:54:30|16798.44|16678.44|16803.53|16683.53|16803.53|16683.53|16798.44|16678.44|10
1623682480000|2021-06-14 14:54:40|16803.65|16683.65|16805.88|16685.88|16805.88|16685.88|16802.97|16682.97|10
1623682490000|2021-06-14 14:54:50|16806.79|16686.79|16811.41|16691.41|16811.41|16691.41|16806.79|16686.79|10
1623682500000|2021-06-14 14:55:00|16811.64|16691.64|16813.26|16693.26|16813.26|16693.26|16810.88|16690.88|9
1623682510000|2021-06-14 14:55:10|16813.47|16693.47|16815.72|16695.72|16815.9|16695.9|16813.47|16693.47|10
1623682520000|2021-06-14 14:55:20|16815.81|16695.81|16816.27|16696.27|16816.45|16696.45|16815.81|16695.81|9
1623682530000|2021-06-14 14:55:30|16816.25|16696.25|16817.43|16697.43|16817.43|16697.43|16815.39|16695.39|10
1623682540000|2021-06-14 14:55:40|16818.17|16698.17|16820.56|16700.56|16820.57|16700.57|16818.17|16698.17|10
1623682550000|2021-06-14 14:55:50|16821.44|16701.44|16821.52|16701.52|16822.45|16702.45|16820.64|16700.64|10
1623682560000|2021-06-14 14:56:00|16822.19|16702.19|16822.2|16702.2|16822.2|16702.2|16820.73|16700.73|10
1623682570000|2021-06-14 14:56:10|16823.28|16703.28|16822.75|16702.75|16825.01|16705.01|16822.75|16702.75|10
1623682580000|2021-06-14 14:56:20|16821.28|16701.28|16819.34|16699.34|16822.6|16702.6|16819.34|16699.34|10
1623682590000|2021-06-14 14:56:30|16821.56|16701.56|16809.08|16689.08|16821.88|16701.88|16809.08|16689.08|10
1623682600000|2021-06-14 14:56:40|16809.1|16689.1|16805.69|16685.69|16809.1|16689.1|16804.96|16684.96|10
1623682610000|2021-06-14 14:56:50|16805.53|16685.53|16801.37|16681.37|16805.53|16685.53|16801.37|16681.37|10
1623682620000|2021-06-14 14:57:00|16799.49|16679.49|16791.39|16671.39|16799.68|16679.68|16791.39|16671.39|10
1623682630000|2021-06-14 14:57:10|16789.48|16669.48|16762.5|16642.5|16789.48|16669.48|16762.5|16642.5|10
1623682640000|2021-06-14 14:57:20|16759.99|16639.99|16749.43|16629.43|16759.99|16639.99|16748.49|16628.49|10
1623682650000|2021-06-14 14:57:30|16749.26|16629.26|16746.82|16626.82|16750.29|16630.29|16746.73|16626.73|10
1623682660000|2021-06-14 14:57:40|16746.53|16626.53|16741.68|16621.68|16746.53|16626.53|16741.03|16621.03|10
1623682670000|2021-06-14 14:57:50|16741.27|16621.27|16742.04|16622.04|16742.72|16622.72|16739.95|16619.95|10
1623682680000|2021-06-14 14:58:00|16741.87|16621.87|16745.07|16625.07|16745.07|16625.07|16741.46|16621.46|10
1623682690000|2021-06-14 14:58:10|16745.8|16625.8|16745.71|16625.71|16747.47|16627.47|16745.71|16625.71|9
1623682700000|2021-06-14 14:58:20|16745.43|16625.43|16737.71|16617.71|16745.43|16625.43|16737.71|16617.71|10
1623682710000|2021-06-14 14:58:30|16737.66|16617.66|16737.01|16617.01|16738.1|16618.1|16737.01|16617.01|10
1623682720000|2021-06-14 14:58:40|16737.05|16617.05|16728.08|16608.08|16737.05|16617.05|16728.08|16608.08|10
1623682730000|2021-06-14 14:58:50|16727.95|16607.95|16726.98|16606.98|16727.95|16607.95|16726.39|16606.39|10
1623682740000|2021-06-14 14:59:00|16726.56|16606.56|16717.16|16597.16|16726.6|16606.6|16717.16|16597.16|10
1623682750000|2021-06-14 14:59:10|16716.77|16596.77|16717.55|16597.55|16717.82|16597.82|16715.41|16595.41|10
1623682760000|2021-06-14 14:59:20|16719.34|16599.34|16724.45|16604.45|16724.51|16604.51|16719.34|16599.34|10
1623682770000|2021-06-14 14:59:30|16724.26|16604.26|16727.38|16607.38|16728.26|16608.26|16724.26|16604.26|10
1623682780000|2021-06-14 14:59:40|16728.12|16608.12|16729.79|16609.79|16729.79|16609.79|16727.32|16607.32|9
1623682790000|2021-06-14 14:59:50|16729.96|16609.96|16729.44|16609.44|16730.76|16610.76|16727.97|16607.97|10
1623682800000|2021-06-14 15:00:00|16727.82|16607.82|16724.27|16604.27|16728.02|16608.02|16724.27|16604.27|10
1623682810000|2021-06-14 15:00:10|16724.47|16604.47|16720.3|16600.3|16724.47|16604.47|16719.85|16599.85|10
1623682820000|2021-06-14 15:00:20|16719.85|16599.85|16727.95|16607.95|16727.95|16607.95|16719.85|16599.85|10
1623682830000|2021-06-14 15:00:30|16728.55|16608.55|16736.72|16616.72|16736.72|16616.72|16728.55|16608.55|10
1623682840000|2021-06-14 15:00:40|16737.12|16617.12|16739.07|16619.07|16739.07|16619.07|16737.12|16617.12|9
1623682850000|2021-06-14 15:00:50|16739.73|16619.73|16733.76|16613.76|16739.73|16619.73|16733.76|16613.76|10
1623682860000|2021-06-14 15:01:00|16733.84|16613.84|16734.77|16614.77|16734.77|16614.77|16732.99|16612.99|10
1623682870000|2021-06-14 15:01:10|16735.73|16615.73|16738.18|16618.18|16739.35|16619.35|16735.73|16615.73|10
1623682880000|2021-06-14 15:01:20|16737.99|16617.99|16738.58|16618.58|16738.64|16618.64|16736.98|16616.98|10
1623682890000|2021-06-14 15:01:30|16739.52|16619.52|16745.57|16625.57|16745.57|16625.57|16739.52|16619.52|10
1623682900000|2021-06-14 15:01:40|16744.66|16624.66|16746.39|16626.39|16746.56|16626.56|16744.66|16624.66|10
1623682910000|2021-06-14 15:01:50|16746.37|16626.37|16747.83|16627.83|16749.13|16629.13|16746.37|16626.37|10
1623682920000|2021-06-14 15:02:00|16748.29|16628.29|16751.48|16631.48|16751.62|16631.62|16748.29|16628.29|9
1623682930000|2021-06-14 15:02:10|16750.14|16630.14|16753.08|16633.08|16753.08|16633.08|16750.14|16630.14|10
1623682940000|2021-06-14 15:02:20|16752.79|16632.79|16757.18|16637.18|16757.18|16637.18|16752.79|16632.79|10
1623682950000|2021-06-14 15:02:30|16757.52|16637.52|16759.56|16639.56|16759.56|16639.56|16757.07|16637.07|10
1623682960000|2021-06-14 15:02:40|16759.9|16639.9|16759.89|16639.89|16760.48|16640.48|16759.2|16639.2|9
1623682970000|2021-06-14 15:02:50|16760.14|16640.14|16760.44|16640.44|16760.85|16640.85|16760.14|16640.14|10
1623682980000|2021-06-14 15:03:00|16761.11|16641.11|16759.71|16639.71|16761.11|16641.11|16759.7|16639.7|9
1623682990000|2021-06-14 15:03:10|16758.85|16638.85|16758.03|16638.03|16758.88|16638.88|16758.03|16638.03|10
1623683000000|2021-06-14 15:03:20|16756.79|16636.79|16746.45|16626.45|16756.79|16636.79|16746.45|16626.45|9
1623683010000|2021-06-14 15:03:30|16745.36|16625.36|16733.6|16613.6|16745.36|16625.36|16733.6|16613.6|10
1623683020000|2021-06-14 15:03:40|16732.33|16612.33|16718.8|16598.8|16732.33|16612.33|16718.8|16598.8|10
1623683030000|2021-06-14 15:03:50|16718.86|16598.86|16718.52|16598.52|16720.07|16600.07|16718.38|16598.38|10
1623683040000|2021-06-14 15:04:00|16718.79|16598.79|16715.13|16595.13|16718.79|16598.79|16715.13|16595.13|10
1623683050000|2021-06-14 15:04:10|16715.15|16595.15|16711.41|16591.41|16716.8|16596.8|16711.41|16591.41|10
1623683060000|2021-06-14 15:04:20|16709.49|16589.49|16700.68|16580.68|16709.49|16589.49|16700.68|16580.68|10
1623683070000|2021-06-14 15:04:30|16700.01|16580.01|16700.46|16580.46|16700.57|16580.57|16699.02|16579.02|10
1623683080000|2021-06-14 15:04:40|16700.23|16580.23|16701.78|16581.78|16701.86|16581.86|16700.23|16580.23|10
1623683090000|2021-06-14 15:04:50|16701.69|16581.69|16701.83|16581.83|16702.52|16582.52|16701.69|16581.69|10
1623683100000|2021-06-14 15:05:00|16701.65|16581.65|16699.11|16579.11|16701.71|16581.71|16699.11|16579.11|10
1623683110000|2021-06-14 15:05:10|16698.4|16578.4|16701.98|16581.98|16701.98|16581.98|16698.4|16578.4|10
1623683120000|2021-06-14 15:05:20|16702.42|16582.42|16706.12|16586.12|16706.48|16586.48|16702.42|16582.42|10
1623683130000|2021-06-14 15:05:30|16706.48|16586.48|16703.74|16583.74|16707.35|16587.35|16703.74|16583.74|10
1623683140000|2021-06-14 15:05:40|16702.92|16582.92|16695.71|16575.71|16702.92|16582.92|16695.7|16575.7|10
1623683150000|2021-06-14 15:05:50|16695.32|16575.32|16690.46|16570.46|16695.32|16575.32|16690.39|16570.39|9
1623683160000|2021-06-14 15:06:00|16689.3|16569.3|16689.36|16569.36|16689.95|16569.95|16688.08|16568.08|10
1623683170000|2021-06-14 15:06:10|16690.02|16570.02|16693.69|16573.69|16693.83|16573.83|16690.02|16570.02|10
1623683180000|2021-06-14 15:06:20|16693.89|16573.89|16691.21|16571.21|16694.82|16574.82|16691.08|16571.08|10
1623683190000|2021-06-14 15:06:30|16691.06|16571.06|16689.18|16569.18|16691.06|16571.06|16689.18|16569.18|10
1623683200000|2021-06-14 15:06:40|16689.27|16569.27|16690.17|16570.17|16690.42|16570.42|16689.19|16569.19|10
1623683210000|2021-06-14 15:06:50|16690.23|16570.23|16689.97|16569.97|16690.23|16570.23|16688.99|16568.99|10
1623683220000|2021-06-14 15:07:00|16690.17|16570.17|16694.67|16574.67|16694.67|16574.67|16689|16569|10
1623683230000|2021-06-14 15:07:10|16695.03|16575.03|16696.76|16576.76|16697.22|16577.22|16695.03|16575.03|10
1623683240000|2021-06-14 15:07:20|16696.78|16576.78|16698.32|16578.32|16698.58|16578.58|16696.78|16576.78|10
1623683250000|2021-06-14 15:07:30|16698.41|16578.41|16697.14|16577.14|16698.41|16578.41|16696.95|16576.95|10
1623683260000|2021-06-14 15:07:40|16697.85|16577.85|16699.73|16579.73|16699.73|16579.73|16697.52|16577.52|10
1623683270000|2021-06-14 15:07:50|16700.17|16580.17|16701.64|16581.64|16702.34|16582.34|16700.13|16580.13|10
1623683280000|2021-06-14 15:08:00|16701.86|16581.86|16699.93|16579.93|16701.92|16581.92|16699.93|16579.93|10
1623683290000|2021-06-14 15:08:10|16699.29|16579.29|16696.92|16576.92|16699.29|16579.29|16696.92|16576.92|10
1623683300000|2021-06-14 15:08:20|16697.15|16577.15|16697.84|16577.84|16698.52|16578.52|16696.77|16576.77|10
1623683310000|2021-06-14 15:08:30|16697.97|16577.97|16695.08|16575.08|16697.97|16577.97|16695.08|16575.08|9
1623683320000|2021-06-14 15:08:40|16695.78|16575.78|16695.17|16575.17|16696.42|16576.42|16695.12|16575.12|10
1623683330000|2021-06-14 15:08:50|16695.34|16575.34|16697.4|16577.4|16697.78|16577.78|16695.17|16575.17|10
1623683340000|2021-06-14 15:09:00|16697.45|16577.45|16697.48|16577.48|16698.05|16578.05|16697.13|16577.13|10
1623683350000|2021-06-14 15:09:10|16697.96|16577.96|16697.69|16577.69|16698.16|16578.16|16697.24|16577.24|10
1623683360000|2021-06-14 15:09:20|16697.2|16577.2|16696.77|16576.77|16697.2|16577.2|16696.3|16576.3|10
1623683370000|2021-06-14 15:09:30|16697|16577|16693.29|16573.29|16697|16577|16693.29|16573.29|10
1623683380000|2021-06-14 15:09:40|16691.69|16571.69|16687.29|16567.29|16691.69|16571.69|16687.29|16567.29|10
1623683390000|2021-06-14 15:09:50|16686.76|16566.76|16686.66|16566.66|16687.86|16567.86|16686.43|16566.43|10
1623683400000|2021-06-14 15:10:00|16686.93|16566.93|16686.77|16566.77|16687.15|16567.15|16686.48|16566.48|10
1623683410000|2021-06-14 15:10:10|16687.56|16567.56|16687.4|16567.4|16687.56|16567.56|16686.83|16566.83|9
1623683420000|2021-06-14 15:10:20|16687.28|16567.28|16686.69|16566.69|16687.4|16567.4|16686.69|16566.69|9
1623683430000|2021-06-14 15:10:30|16686.51|16566.51|16686.35|16566.35|16686.64|16566.64|16686.32|16566.32|10
1623683440000|2021-06-14 15:10:40|16685.87|16565.87|16684.55|16564.55|16686.12|16566.12|16684.5|16564.5|10
1623683450000|2021-06-14 15:10:50|16684.34|16564.34|16681.88|16561.88|16684.34|16564.34|16681.09|16561.09|10
1623683460000|2021-06-14 15:11:00|16681.6|16561.6|16677.19|16557.19|16681.6|16561.6|16677.19|16557.19|10
1623683470000|2021-06-14 15:11:10|16677.44|16557.44|16678.86|16558.86|16678.86|16558.86|16677.13|16557.13|10
1623683480000|2021-06-14 15:11:20|16679.08|16559.08|16678.06|16558.06|16679.73|16559.73|16678.06|16558.06|10
1623683490000|2021-06-14 15:11:30|16676.59|16556.59|16671.67|16551.67|16676.59|16556.59|16671.67|16551.67|10
1623683500000|2021-06-14 15:11:40|16671.74|16551.74|16671.25|16551.25|16671.74|16551.74|16669.7|16549.7|10
1623683510000|2021-06-14 15:11:50|16670.44|16550.44|16662.9|16542.9|16670.44|16550.44|16662.9|16542.9|10
1623683520000|2021-06-14 15:12:00|16663.23|16543.23|16656.98|16536.98|16663.23|16543.23|16656.98|16536.98|10
1623683530000|2021-06-14 15:12:10|16655.52|16535.52|16654.54|16534.54|16655.52|16535.52|16654.23|16534.23|9
1623683540000|2021-06-14 15:12:20|16654.91|16534.91|16652.83|16532.83|16654.91|16534.91|16651.28|16531.28|10
1623683550000|2021-06-14 15:12:30|16653|16533|16655.54|16535.54|16656.92|16536.92|16653|16533|10
1623683560000|2021-06-14 15:12:40|16657.81|16537.81|16660.69|16540.69|16660.69|16540.69|16657.8|16537.8|10
1623683570000|2021-06-14 15:12:50|16661.22|16541.22|16664.16|16544.16|16664.28|16544.28|16661.22|16541.22|10
1623683580000|2021-06-14 15:13:00|16663.92|16543.92|16664.52|16544.52|16664.56|16544.56|16663.92|16543.92|10
1623683590000|2021-06-14 15:13:10|16664.71|16544.71|16666.7|16546.7|16666.7|16546.7|16664.71|16544.71|9
1623683600000|2021-06-14 15:13:20|16667.2|16547.2|16669.06|16549.06|16669.35|16549.35|16666.93|16546.93|10
1623683610000|2021-06-14 15:13:30|16669.17|16549.17|16667.53|16547.53|16669.17|16549.17|16666.84|16546.84|10
1623683620000|2021-06-14 15:13:40|16668.03|16548.03|16670.14|16550.14|16670.14|16550.14|16667.64|16547.64|10
1623683630000|2021-06-14 15:13:50|16669.81|16549.81|16671.65|16551.65|16671.65|16551.65|16669.81|16549.81|10
1623683640000|2021-06-14 15:14:00|16671.48|16551.48|16672.99|16552.99|16672.99|16552.99|16671.09|16551.09|10
1623683650000|2021-06-14 15:14:10|16673.72|16553.72|16673.61|16553.61|16674.52|16554.52|16673.48|16553.48|9
1623683660000|2021-06-14 15:14:20|16673.28|16553.28|16674.03|16554.03|16674.03|16554.03|16673.12|16553.12|10
1623683670000|2021-06-14 15:14:30|16673.93|16553.93|16672.44|16552.44|16673.93|16553.93|16672.15|16552.15|10
1623683680000|2021-06-14 15:14:40|16672.02|16552.02|16672.82|16552.82|16673.2|16553.2|16672.02|16552.02|10
1623683690000|2021-06-14 15:14:50|16673.44|16553.44|16676.21|16556.21|16676.21|16556.21|16673.41|16553.41|10
1623683700000|2021-06-14 15:15:00|16676.43|16556.43|16676.31|16556.31|16677.34|16557.34|16676.31|16556.31|10
1623683710000|2021-06-14 15:15:10|16677.14|16557.14|16680.35|16560.35|16680.35|16560.35|16676.39|16556.39|10
1623683720000|2021-06-14 15:15:20|16680.58|16560.58|16680.38|16560.38|16680.58|16560.58|16679.83|16559.83|9
1623683730000|2021-06-14 15:15:30|16680.75|16560.75|16685.11|16565.11|16685.11|16565.11|16680.75|16560.75|10
1623683740000|2021-06-14 15:15:40|16685.39|16565.39|16688.08|16568.08|16688.08|16568.08|16684.93|16564.93|10
1623683750000|2021-06-14 15:15:50|16692.03|16572.03|16697.34|16577.34|16697.34|16577.34|16692.03|16572.03|10
1623683760000|2021-06-14 15:16:00|16697.64|16577.64|16701.22|16581.22|16701.22|16581.22|16697.64|16577.64|10
1623683770000|2021-06-14 15:16:10|16701.37|16581.37|16705.52|16585.52|16706.2|16586.2|16701.37|16581.37|10
1623683780000|2021-06-14 15:16:20|16705.19|16585.19|16706.86|16586.86|16707|16587|16705.19|16585.19|10
1623683790000|2021-06-14 15:16:30|16706.83|16586.83|16708.94|16588.94|16710.2|16590.2|16706.83|16586.83|10
1623683800000|2021-06-14 15:16:40|16708.04|16588.04|16704.55|16584.55|16708.04|16588.04|16704.55|16584.55|10
1623683810000|2021-06-14 15:16:50|16704.11|16584.11|16705.85|16585.85|16705.85|16585.85|16698.79|16578.79|10
1623683820000|2021-06-14 15:17:00|16705.94|16585.94|16714.5|16594.5|16714.69|16594.69|16705.94|16585.94|10
1623683830000|2021-06-14 15:17:10|16714.67|16594.67|16718.86|16598.86|16718.86|16598.86|16714.6|16594.6|10
1623683840000|2021-06-14 15:17:20|16719.2|16599.2|16724.96|16604.96|16725.09|16605.09|16719.2|16599.2|10
1623683850000|2021-06-14 15:17:30|16725.97|16605.97|16722.93|16602.93|16726.44|16606.44|16722.81|16602.81|10
1623683860000|2021-06-14 15:17:40|16722.59|16602.59|16718.67|16598.67|16722.59|16602.59|16718.67|16598.67|10
1623683870000|2021-06-14 15:17:50|16718.84|16598.84|16720.61|16600.61|16720.69|16600.69|16718.62|16598.62|9
1623683880000|2021-06-14 15:18:00|16721.1|16601.1|16722.61|16602.61|16722.82|16602.82|16720.77|16600.77|10
1623683890000|2021-06-14 15:18:10|16722.21|16602.21|16716.39|16596.39|16722.21|16602.21|16716.39|16596.39|10
1623683900000|2021-06-14 15:18:20|16716.37|16596.37|16721.8|16601.8|16721.8|16601.8|16716.17|16596.17|10
1623683910000|2021-06-14 15:18:30|16722.29|16602.29|16725.71|16605.71|16726.05|16606.05|16722.14|16602.14|10
1623683920000|2021-06-14 15:18:40|16725.41|16605.41|16724.21|16604.21|16725.71|16605.71|16724.21|16604.21|10
1623683930000|2021-06-14 15:18:50|16724.24|16604.24|16726.7|16606.7|16726.86|16606.86|16724.18|16604.18|10
1623683940000|2021-06-14 15:19:00|16726.58|16606.58|16725.69|16605.69|16727.93|16607.93|16725.69|16605.69|10
1623683950000|2021-06-14 15:19:10|16725.63|16605.63|16724.96|16604.96|16725.63|16605.63|16724.24|16604.24|9
1623683960000|2021-06-14 15:19:20|16725.08|16605.08|16728.4|16608.4|16728.52|16608.52|16725.08|16605.08|10
1623683970000|2021-06-14 15:19:30|16727.45|16607.45|16728.98|16608.98|16729.36|16609.36|16727.45|16607.45|10
1623683980000|2021-06-14 15:19:40|16729.12|16609.12|16727.32|16607.32|16729.12|16609.12|16727.08|16607.08|10
1623683990000|2021-06-14 15:19:50|16727|16607|16725.88|16605.88|16727|16607|16725.6|16605.6|10
1623684000000|2021-06-14 15:20:00|16725.73|16605.73|16722.65|16602.65|16725.73|16605.73|16722.65|16602.65|10
1623684010000|2021-06-14 15:20:10|16722.81|16602.81|16720.21|16600.21|16722.81|16602.81|16720.13|16600.13|10
1623684020000|2021-06-14 15:20:20|16719.31|16599.31|16720.87|16600.87|16721.01|16601.01|16718.08|16598.08|10
1623684030000|2021-06-14 15:20:30|16720.91|16600.91|16723.58|16603.58|16723.58|16603.58|16720.49|16600.49|9
1623684040000|2021-06-14 15:20:40|16722.68|16602.68|16725.97|16605.97|16726.05|16606.05|16722.68|16602.68|10
1623684050000|2021-06-14 15:20:50|16727.31|16607.31|16727.43|16607.43|16729.03|16609.03|16726.84|16606.84|10
1623684060000|2021-06-14 15:21:00|16727.15|16607.15|16727.98|16607.98|16727.98|16607.98|16726.34|16606.34|10
1623684070000|2021-06-14 15:21:10|16728.15|16608.15|16730.34|16610.34|16730.44|16610.44|16728.15|16608.15|9
1623684080000|2021-06-14 15:21:20|16730.15|16610.15|16730.55|16610.55|16730.66|16610.66|16729.03|16609.03|10
1623684090000|2021-06-14 15:21:30|16731.17|16611.17|16732.92|16612.92|16732.92|16612.92|16731.17|16611.17|10
1623684100000|2021-06-14 15:21:40|16732.7|16612.7|16731.12|16611.12|16732.7|16612.7|16731.12|16611.12|8
1623684110000|2021-06-14 15:21:50|16731.02|16611.02|16729.89|16609.89|16731.02|16611.02|16729.79|16609.79|10
1623684120000|2021-06-14 15:22:00|16729.16|16609.16|16731.92|16611.92|16732.3|16612.3|16728.72|16608.72|10
1623684130000|2021-06-14 15:22:10|16732.45|16612.45|16735.54|16615.54|16735.54|16615.54|16732.45|16612.45|10
1623684140000|2021-06-14 15:22:20|16735.51|16615.51|16733.82|16613.82|16735.67|16615.67|16733.75|16613.75|10
1623684150000|2021-06-14 15:22:30|16733.75|16613.75|16735.72|16615.72|16735.72|16615.72|16733.08|16613.08|10
1623684160000|2021-06-14 15:22:40|16735.91|16615.91|16736.56|16616.56|16736.99|16616.99|16735.65|16615.65|9
1623684170000|2021-06-14 15:22:50|16735.92|16615.92|16736.02|16616.02|16736.71|16616.71|16734.92|16614.92|10
1623684180000|2021-06-14 15:23:00|16736.18|16616.18|16737.49|16617.49|16737.49|16617.49|16736.05|16616.05|10
1623684190000|2021-06-14 15:23:10|16737.34|16617.34|16737.97|16617.97|16738.07|16618.07|16736.7|16616.7|10
1623684200000|2021-06-14 15:23:20|16738.92|16618.92|16738.06|16618.06|16738.92|16618.92|16737.78|16617.78|10
1623684210000|2021-06-14 15:23:30|16738.34|16618.34|16739.29|16619.29|16739.29|16619.29|16738.34|16618.34|10
1623684220000|2021-06-14 15:23:40|16739.53|16619.53|16740.42|16620.42|16740.7|16620.7|16739.53|16619.53|10
1623684230000|2021-06-14 15:23:50|16740.54|16620.54|16738.97|16618.97|16740.66|16620.66|16738.97|16618.97|10
1623684240000|2021-06-14 15:24:00|16738.98|16618.98|16733.18|16613.18|16738.98|16618.98|16733.08|16613.08|10
1623684250000|2021-06-14 15:24:10|16731.52|16611.52|16721.27|16601.27|16731.52|16611.52|16721.27|16601.27|10
1623684260000|2021-06-14 15:24:20|16721.26|16601.26|16726.29|16606.29|16726.29|16606.29|16721.26|16601.26|10
1623684270000|2021-06-14 15:24:30|16727.58|16607.58|16729.14|16609.14|16730.1|16610.1|16727.58|16607.58|10
1623684280000|2021-06-14 15:24:40|16728.68|16608.68|16728.66|16608.66|16729.23|16609.23|16728.4|16608.4|8
1623684290000|2021-06-14 15:24:50|16728.72|16608.72|16729.79|16609.79|16729.9|16609.9|16728.59|16608.59|9
1623684300000|2021-06-14 15:25:00|16730.28|16610.28|16730.72|16610.72|16730.9|16610.9|16730.28|16610.28|10
1623684310000|2021-06-14 15:25:10|16731.32|16611.32|16733.7|16613.7|16733.7|16613.7|16731.32|16611.32|10
1623684320000|2021-06-14 15:25:20|16733.98|16613.98|16735.07|16615.07|16735.27|16615.27|16733.94|16613.94|9
1623684330000|2021-06-14 15:25:30|16735.32|16615.32|16737.31|16617.31|16737.31|16617.31|16735.32|16615.32|10
1623684340000|2021-06-14 15:25:40|16737.61|16617.61|16741.23|16621.23|16741.24|16621.24|16737.61|16617.61|9
1623684350000|2021-06-14 15:25:50|16741.11|16621.11|16741.55|16621.55|16741.92|16621.92|16740.64|16620.64|10
1623684360000|2021-06-14 15:26:00|16740.91|16620.91|16740.05|16620.05|16741.03|16621.03|16740.05|16620.05|9
1623684370000|2021-06-14 15:26:10|16739.96|16619.96|16737.57|16617.57|16740.28|16620.28|16737.57|16617.57|10
1623684380000|2021-06-14 15:26:20|16737.79|16617.79|16736.39|16616.39|16737.79|16617.79|16736.34|16616.34|10
1623684390000|2021-06-14 15:26:30|16736.1|16616.1|16739.03|16619.03|16739.03|16619.03|16735.85|16615.85|10
1623684400000|2021-06-14 15:26:40|16738.79|16618.79|16739.48|16619.48|16740.35|16620.35|16738.79|16618.79|10
1623684410000|2021-06-14 15:26:50|16740|16620|16738.21|16618.21|16740.11|16620.11|16738.21|16618.21|10
1623684420000|2021-06-14 15:27:00|16738.61|16618.61|16739.75|16619.75|16739.75|16619.75|16738.21|16618.21|10
1623684430000|2021-06-14 15:27:10|16739.76|16619.76|16739.4|16619.4|16740.52|16620.52|16739.4|16619.4|10
1623684440000|2021-06-14 15:27:20|16739.25|16619.25|16739.91|16619.91|16739.94|16619.94|16739.25|16619.25|10
1623684450000|2021-06-14 15:27:30|16739.86|16619.86|16740.92|16620.92|16740.97|16620.97|16739.86|16619.86|9
1623684460000|2021-06-14 15:27:40|16741.15|16621.15|16735.64|16615.64|16741.98|16621.98|16735.64|16615.64|10
1623684470000|2021-06-14 15:27:50|16735.06|16615.06|16729.28|16609.28|16735.06|16615.06|16729.28|16609.28|10
1623684480000|2021-06-14 15:28:00|16728.82|16608.82|16730.52|16610.52|16730.52|16610.52|16728.65|16608.65|10
1623684490000|2021-06-14 15:28:10|16730.83|16610.83|16725.62|16605.62|16730.83|16610.83|16725.62|16605.62|10
1623684500000|2021-06-14 15:28:20|16725.03|16605.03|16719.29|16599.29|16725.37|16605.37|16719.29|16599.29|10
1623684510000|2021-06-14 15:28:30|16718.73|16598.73|16707.84|16587.84|16718.73|16598.73|16707.84|16587.84|10
1623684520000|2021-06-14 15:28:40|16707.16|16587.16|16701.07|16581.07|16707.16|16587.16|16701.07|16581.07|10
1623684530000|2021-06-14 15:28:50|16700.09|16580.09|16702.42|16582.42|16702.42|16582.42|16698.03|16578.03|10
1623684540000|2021-06-14 15:29:00|16702.67|16582.67|16704.81|16584.81|16705.32|16585.32|16702.67|16582.67|10
1623684550000|2021-06-14 15:29:10|16703.65|16583.65|16700.49|16580.49|16703.65|16583.65|16700.49|16580.49|10
1623684560000|2021-06-14 15:29:20|16699.07|16579.07|16696.76|16576.76|16699.07|16579.07|16696.76|16576.76|10
1623684570000|2021-06-14 15:29:30|16696.55|16576.55|16697.03|16577.03|16697.06|16577.06|16696.21|16576.21|10
1623684580000|2021-06-14 15:29:40|16697.51|16577.51|16698.24|16578.24|16698.42|16578.42|16697.51|16577.51|9
1623684590000|2021-06-14 15:29:50|16698.49|16578.49|16700.91|16580.91|16700.91|16580.91|16698.49|16578.49|10
1623684600000|2021-06-14 15:30:00|16701.49|16581.49|16703.41|16583.41|16703.61|16583.61|16701.49|16581.49|10
1623684610000|2021-06-14 15:30:10|16702.75|16582.75|16701.26|16581.26|16702.75|16582.75|16701.26|16581.26|10
1623684620000|2021-06-14 15:30:20|16700.97|16580.97|16699.84|16579.84|16700.97|16580.97|16699.7|16579.7|10
1623684630000|2021-06-14 15:30:30|16699.42|16579.42|16698.64|16578.64|16699.42|16579.42|16698.54|16578.54|10
1623684640000|2021-06-14 15:30:40|16698.89|16578.89|16699.47|16579.47|16699.71|16579.71|16698.89|16578.89|10
1623684650000|2021-06-14 15:30:50|16699.57|16579.57|16702.17|16582.17|16702.17|16582.17|16699.57|16579.57|10
1623684660000|2021-06-14 15:31:00|16701.57|16581.57|16703.8|16583.8|16703.8|16583.8|16701.02|16581.02|10
1623684670000|2021-06-14 15:31:10|16704.06|16584.06|16706.36|16586.36|16706.42|16586.42|16704.06|16584.06|10
1623684680000|2021-06-14 15:31:20|16706.61|16586.61|16706.35|16586.35|16706.87|16586.87|16705.5|16585.5|10
1623684690000|2021-06-14 15:31:30|16707.37|16587.37|16711.49|16591.49|16711.49|16591.49|16707.37|16587.37|10
1623684700000|2021-06-14 15:31:40|16712.03|16592.03|16714.76|16594.76|16714.95|16594.95|16712.03|16592.03|9
1623684710000|2021-06-14 15:31:50|16714.77|16594.77|16721.93|16601.93|16721.93|16601.93|16714.77|16594.77|10
1623684720000|2021-06-14 15:32:00|16721.02|16601.02|16718.19|16598.19|16721.02|16601.02|16718.19|16598.19|10
1623684730000|2021-06-14 15:32:10|16718.11|16598.11|16718.3|16598.3|16718.61|16598.61|16717.68|16597.68|10
1623684740000|2021-06-14 15:32:20|16718.32|16598.32|16719.62|16599.62|16719.67|16599.67|16718.03|16598.03|10
1623684750000|2021-06-14 15:32:30|16719.82|16599.82|16719.28|16599.28|16720.03|16600.03|16719.19|16599.19|10
1623684760000|2021-06-14 15:32:40|16720.24|16600.24|16720.42|16600.42|16720.42|16600.42|16720.13|16600.13|10
1623684770000|2021-06-14 15:32:50|16720.27|16600.27|16715.99|16595.99|16720.27|16600.27|16715.99|16595.99|10
1623684780000|2021-06-14 15:33:00|16715.65|16595.65|16715.46|16595.46|16715.92|16595.92|16715.04|16595.04|10
1623684790000|2021-06-14 15:33:10|16716.33|16596.33|16718.26|16598.26|16718.26|16598.26|16716.33|16596.33|8
1623684800000|2021-06-14 15:33:20|16718.3|16598.3|16719.5|16599.5|16719.59|16599.59|16718.22|16598.22|10
1623684810000|2021-06-14 15:33:30|16719.8|16599.8|16720.36|16600.36|16720.36|16600.36|16719.8|16599.8|9
1623684820000|2021-06-14 15:33:40|16720.41|16600.41|16723.39|16603.39|16723.39|16603.39|16720.41|16600.41|10
1623684830000|2021-06-14 15:33:50|16723.64|16603.64|16727.66|16607.66|16727.66|16607.66|16723.11|16603.11|10
1623684840000|2021-06-14 15:34:00|16727.72|16607.72|16729.53|16609.53|16729.64|16609.64|16727.72|16607.72|10
1623684850000|2021-06-14 15:34:10|16730.94|16610.94|16735.07|16615.07|16735.07|16615.07|16730.94|16610.94|10
1623684860000|2021-06-14 15:34:20|16736.73|16616.73|16736.7|16616.7|16737.95|16617.95|16736.7|16616.7|10
1623684870000|2021-06-14 15:34:30|16736.92|16616.92|16742.77|16622.77|16742.77|16622.77|16736.92|16616.92|10
1623684880000|2021-06-14 15:34:40|16742.75|16622.75|16748.66|16628.66|16748.66|16628.66|16742.75|16622.75|10
1623684890000|2021-06-14 15:34:50|16749.16|16629.16|16753.87|16633.87|16754.3|16634.3|16749.16|16629.16|10
1623684900000|2021-06-14 15:35:00|16753.85|16633.85|16755.72|16635.72|16757.84|16637.84|16752.84|16632.84|10
1623684910000|2021-06-14 15:35:10|16756.13|16636.13|16758.06|16638.06|16759.16|16639.16|16755.32|16635.32|10
1623684920000|2021-06-14 15:35:20|16757.79|16637.79|16756.7|16636.7|16758.02|16638.02|16756.22|16636.22|10
1623684930000|2021-06-14 15:35:30|16756.56|16636.56|16756.35|16636.35|16757.19|16637.19|16756.35|16636.35|9
1623684940000|2021-06-14 15:35:40|16755.4|16635.4|16749.8|16629.8|16755.4|16635.4|16749.8|16629.8|10
1623684950000|2021-06-14 15:35:50|16749.55|16629.55|16745.83|16625.83|16749.66|16629.66|16745.83|16625.83|10
1623684960000|2021-06-14 15:36:00|16746.47|16626.47|16742.17|16622.17|16746.47|16626.47|16742.09|16622.09|10
1623684970000|2021-06-14 15:36:10|16741.15|16621.15|16740.46|16620.46|16741.36|16621.36|16740.33|16620.33|10
1623684980000|2021-06-14 15:36:20|16740.41|16620.41|16740.36|16620.36|16741.61|16621.61|16740.29|16620.29|10
1623684990000|2021-06-14 15:36:30|16740.35|16620.35|16735.01|16615.01|16740.35|16620.35|16735.01|16615.01|10
1623685000000|2021-06-14 15:36:40|16734.77|16614.77|16734.65|16614.65|16734.77|16614.77|16734.12|16614.12|10
1623685010000|2021-06-14 15:36:50|16734.61|16614.61|16734.27|16614.27|16734.9|16614.9|16734.07|16614.07|10
1623685020000|2021-06-14 15:37:00|16734.71|16614.71|16733.64|16613.64|16734.71|16614.71|16733.42|16613.42|10
1623685030000|2021-06-14 15:37:10|16733.26|16613.26|16734.75|16614.75|16734.75|16614.75|16732.57|16612.57|10
1623685040000|2021-06-14 15:37:20|16734.24|16614.24|16731.24|16611.24|16734.24|16614.24|16731.11|16611.11|10
1623685050000|2021-06-14 15:37:30|16732.16|16612.16|16735.46|16615.46|16735.46|16615.46|16732.16|16612.16|10
1623685060000|2021-06-14 15:37:40|16735.89|16615.89|16740.1|16620.1|16740.24|16620.24|16735.89|16615.89|10
1623685070000|2021-06-14 15:37:50|16740.05|16620.05|16737.88|16617.88|16740.05|16620.05|16737.38|16617.38|10
1623685080000|2021-06-14 15:38:00|16738.41|16618.41|16737.44|16617.44|16738.41|16618.41|16737.12|16617.12|10
1623685090000|2021-06-14 15:38:10|16737.6|16617.6|16736.46|16616.46|16737.94|16617.94|16736.46|16616.46|10
1623685100000|2021-06-14 15:38:20|16736.32|16616.32|16735.22|16615.22|16737.72|16617.72|16735.22|16615.22|10
1623685110000|2021-06-14 15:38:30|16735.23|16615.23|16734.62|16614.62|16735.23|16615.23|16734.39|16614.39|10
1623685120000|2021-06-14 15:38:40|16734.88|16614.88|16735.59|16615.59|16735.91|16615.91|16734.88|16614.88|10
1623685130000|2021-06-14 15:38:50|16735.62|16615.62|16733.8|16613.8|16735.62|16615.62|16733.52|16613.52|10
1623685140000|2021-06-14 15:39:00|16733.89|16613.89|16731.29|16611.29|16734.19|16614.19|16731.29|16611.29|10
1623685150000|2021-06-14 15:39:10|16731.17|16611.17|16730.18|16610.18|16731.17|16611.17|16730.16|16610.16|8
1623685160000|2021-06-14 15:39:20|16730.21|16610.21|16731.21|16611.21|16731.21|16611.21|16729.4|16609.4|10
1623685170000|2021-06-14 15:39:30|16731.48|16611.48|16730.16|16610.16|16732.11|16612.11|16730.16|16610.16|10
1623685180000|2021-06-14 15:39:40|16730.15|16610.15|16730.91|16610.91|16730.91|16610.91|16729.07|16609.07|10
1623685190000|2021-06-14 15:39:50|16731.07|16611.07|16731.66|16611.66|16731.74|16611.74|16731|16611|10
1623685200000|2021-06-14 15:40:00|16731.49|16611.49|16727.53|16607.53|16731.49|16611.49|16727.53|16607.53|10
1623685210000|2021-06-14 15:40:10|16728|16608|16723.79|16603.79|16728|16608|16723.79|16603.79|10
1623685220000|2021-06-14 15:40:20|16723.81|16603.81|16723.86|16603.86|16724.26|16604.26|16723.67|16603.67|10
1623685230000|2021-06-14 15:40:30|16723.89|16603.89|16723.65|16603.65|16724.62|16604.62|16723.65|16603.65|9
1623685240000|2021-06-14 15:40:40|16723.79|16603.79|16722.59|16602.59|16723.83|16603.83|16722.59|16602.59|10
1623685250000|2021-06-14 15:40:50|16722.76|16602.76|16721.35|16601.35|16723.01|16603.01|16721.13|16601.13|10
1623685260000|2021-06-14 15:41:00|16721.54|16601.54|16722.11|16602.11|16722.12|16602.12|16721.44|16601.44|10
1623685270000|2021-06-14 15:41:10|16722.41|16602.41|16723.81|16603.81|16723.94|16603.94|16722.41|16602.41|10
1623685280000|2021-06-14 15:41:20|16722.49|16602.49|16726.26|16606.26|16726.26|16606.26|16722.49|16602.49|10
1623685290000|2021-06-14 15:41:30|16726.4|16606.4|16728.16|16608.16|16728.44|16608.44|16726.4|16606.4|10
1623685300000|2021-06-14 15:41:40|16728.41|16608.41|16730.7|16610.7|16730.7|16610.7|16728.19|16608.19|10
1623685310000|2021-06-14 15:41:50|16730.87|16610.87|16733.27|16613.27|16733.39|16613.39|16730.87|16610.87|10
1623685320000|2021-06-14 15:42:00|16733.11|16613.11|16736.63|16616.63|16736.63|16616.63|16733.11|16613.11|10
1623685330000|2021-06-14 15:42:10|16737.25|16617.25|16741.22|16621.22|16741.22|16621.22|16737.25|16617.25|10
1623685340000|2021-06-14 15:42:20|16741.24|16621.24|16742.3|16622.3|16742.49|16622.49|16741.24|16621.24|10
1623685350000|2021-06-14 15:42:30|16743.18|16623.18|16742.53|16622.53|16743.47|16623.47|16742.53|16622.53|10
1623685360000|2021-06-14 15:42:40|16742.91|16622.91|16740.52|16620.52|16742.91|16622.91|16740.52|16620.52|10
1623685370000|2021-06-14 15:42:50|16740.18|16620.18|16737.96|16617.96|16740.29|16620.29|16737.96|16617.96|10
1623685380000|2021-06-14 15:43:00|16737.1|16617.1|16733.53|16613.53|16737.1|16617.1|16733.53|16613.53|10
1623685390000|2021-06-14 15:43:10|16733.25|16613.25|16728.06|16608.06|16733.25|16613.25|16728.06|16608.06|10
1623685400000|2021-06-14 15:43:20|16727.14|16607.14|16724.92|16604.92|16727.14|16607.14|16724.81|16604.81|9
1623685410000|2021-06-14 15:43:30|16724.93|16604.93|16723.5|16603.5|16724.99|16604.99|16723.5|16603.5|10
1623685420000|2021-06-14 15:43:40|16723.63|16603.63|16722.34|16602.34|16723.63|16603.63|16722.34|16602.34|10
1623685430000|2021-06-14 15:43:50|16722.2|16602.2|16722.5|16602.5|16723.17|16603.17|16722.15|16602.15|10
1623685440000|2021-06-14 15:44:00|16722.02|16602.02|16723.59|16603.59|16723.59|16603.59|16721.9|16601.9|9
1623685450000|2021-06-14 15:44:10|16723.46|16603.46|16726.17|16606.17|16726.25|16606.25|16723.46|16603.46|10
1623685460000|2021-06-14 15:44:20|16726.38|16606.38|16727.26|16607.26|16727.31|16607.31|16726.38|16606.38|10
1623685470000|2021-06-14 15:44:30|16726.7|16606.7|16727.78|16607.78|16727.78|16607.78|16726.3|16606.3|10
1623685480000|2021-06-14 15:44:40|16728.42|16608.42|16730.4|16610.4|16730.4|16610.4|16728.36|16608.36|10
1623685490000|2021-06-14 15:44:50|16731.43|16611.43|16731.03|16611.03|16731.43|16611.43|16730.5|16610.5|10
1623685500000|2021-06-14 15:45:00|16731.41|16611.41|16728.85|16608.85|16731.41|16611.41|16728.85|16608.85|10
1623685510000|2021-06-14 15:45:10|16729.03|16609.03|16730|16610|16730|16610|16728.88|16608.88|10
1623685520000|2021-06-14 15:45:20|16730.05|16610.05|16730.74|16610.74|16731.24|16611.24|16728.78|16608.78|10
1623685530000|2021-06-14 15:45:30|16730.59|16610.59|16730.9|16610.9|16731.7|16611.7|16730.41|16610.41|9
1623685540000|2021-06-14 15:45:40|16730.43|16610.43|16727.4|16607.4|16730.54|16610.54|16727.4|16607.4|10
1623685550000|2021-06-14 15:45:50|16726.47|16606.47|16722.64|16602.64|16726.47|16606.47|16722.55|16602.55|10
1623685560000|2021-06-14 15:46:00|16721.91|16601.91|16721.33|16601.33|16721.96|16601.96|16720.18|16600.18|10
1623685570000|2021-06-14 15:46:10|16722.02|16602.02|16719.43|16599.43|16722.39|16602.39|16719.43|16599.43|10
1623685580000|2021-06-14 15:46:20|16719.09|16599.09|16729.14|16609.14|16729.14|16609.14|16718.72|16598.72|10
1623685590000|2021-06-14 15:46:30|16731.2|16611.2|16746.88|16626.88|16746.88|16626.88|16731.2|16611.2|10
1623685600000|2021-06-14 15:46:40|16748.28|16628.28|16755.71|16635.71|16755.78|16635.78|16748.28|16628.28|10
1623685610000|2021-06-14 15:46:50|16755.35|16635.35|16753.79|16633.79|16755.49|16635.49|16753.52|16633.52|10
1623685620000|2021-06-14 15:47:00|16753.66|16633.66|16748.5|16628.5|16753.83|16633.83|16748.49|16628.49|10
1623685630000|2021-06-14 15:47:10|16747.65|16627.65|16745.99|16625.99|16747.65|16627.65|16744.83|16624.83|10
1623685640000|2021-06-14 15:47:20|16746.11|16626.11|16749.12|16629.12|16749.16|16629.16|16745.89|16625.89|10
1623685650000|2021-06-14 15:47:30|16750.43|16630.43|16752.81|16632.81|16752.81|16632.81|16750.43|16630.43|9
1623685660000|2021-06-14 15:47:40|16753.79|16633.79|16754.89|16634.89|16756.56|16636.56|16753.79|16633.79|10
1623685670000|2021-06-14 15:47:50|16755.26|16635.26|16754.48|16634.48|16755.28|16635.28|16754.08|16634.08|10
1623685680000|2021-06-14 15:48:00|16754.14|16634.14|16751.49|16631.49|16754.4|16634.4|16751.49|16631.49|10
1623685690000|2021-06-14 15:48:10|16751.84|16631.84|16753.71|16633.71|16753.71|16633.71|16751.72|16631.72|10
1623685700000|2021-06-14 15:48:20|16753.74|16633.74|16754.8|16634.8|16755.09|16635.09|16753.74|16633.74|9
1623685710000|2021-06-14 15:48:30|16754.78|16634.78|16753.24|16633.24|16754.78|16634.78|16753.17|16633.17|9
1623685720000|2021-06-14 15:48:40|16753.86|16633.86|16754.74|16634.74|16754.74|16634.74|16753.35|16633.35|10
1623685730000|2021-06-14 15:48:50|16754.79|16634.79|16755.06|16635.06|16755.41|16635.41|16754.79|16634.79|10
1623685740000|2021-06-14 15:49:00|16755.66|16635.66|16758.25|16638.25|16758.25|16638.25|16755.38|16635.38|10
1623685750000|2021-06-14 15:49:10|16758.13|16638.13|16757.81|16637.81|16758.38|16638.38|16757.29|16637.29|10
1623685760000|2021-06-14 15:49:20|16758.28|16638.28|16759.89|16639.89|16759.89|16639.89|16758.03|16638.03|10
1623685770000|2021-06-14 15:49:30|16760.66|16640.66|16760.23|16640.23|16761.59|16641.59|16760.23|16640.23|10
1623685780000|2021-06-14 15:49:40|16760.07|16640.07|16762.33|16642.33|16762.74|16642.74|16759.99|16639.99|10
1623685790000|2021-06-14 15:49:50|16762.52|16642.52|16763.5|16643.5|16763.63|16643.63|16762.52|16642.52|10
1623685800000|2021-06-14 15:50:00|16762.79|16642.79|16762.08|16642.08|16763.26|16643.26|16762.08|16642.08|10
1623685810000|2021-06-14 15:50:10|16762.06|16642.06|16764.58|16644.58|16764.75|16644.75|16762.06|16642.06|10
1623685820000|2021-06-14 15:50:20|16764.91|16644.91|16765.82|16645.82|16766.26|16646.26|16764.91|16644.91|10
1623685830000|2021-06-14 15:50:30|16765.95|16645.95|16766.59|16646.59|16766.59|16646.59|16765.81|16645.81|10
1623685840000|2021-06-14 15:50:40|16766.8|16646.8|16767.4|16647.4|16767.4|16647.4|16766.51|16646.51|10
1623685850000|2021-06-14 15:50:50|16768.21|16648.21|16770.24|16650.24|16770.32|16650.32|16767.89|16647.89|10
1623685860000|2021-06-14 15:51:00|16769.91|16649.91|16769.19|16649.19|16769.91|16649.91|16768.25|16648.25|10
1623685870000|2021-06-14 15:51:10|16768.98|16648.98|16767.63|16647.63|16768.98|16648.98|16767.59|16647.59|10
1623685880000|2021-06-14 15:51:20|16767.49|16647.49|16767.34|16647.34|16767.79|16647.79|16767.11|16647.11|9
1623685890000|2021-06-14 15:51:30|16767.99|16647.99|16768.5|16648.5|16768.68|16648.68|16767.99|16647.99|10
1623685900000|2021-06-14 15:51:40|16768.46|16648.46|16771.36|16651.36|16772.1|16652.1|16768.46|16648.46|10
1623685910000|2021-06-14 15:51:50|16771.26|16651.26|16775.16|16655.16|16775.16|16655.16|16771.26|16651.26|10
1623685920000|2021-06-14 15:52:00|16775.18|16655.18|16777.07|16657.07|16777.07|16657.07|16775.18|16655.18|9
1623685930000|2021-06-14 15:52:10|16777.27|16657.27|16776.52|16656.52|16777.46|16657.46|16776.13|16656.13|10
1623685940000|2021-06-14 15:52:20|16777.15|16657.15|16778.2|16658.2|16778.2|16658.2|16776.92|16656.92|10
1623685950000|2021-06-14 15:52:30|16778.9|16658.9|16779.85|16659.85|16779.85|16659.85|16778.74|16658.74|9
1623685960000|2021-06-14 15:52:40|16779.88|16659.88|16782.73|16662.73|16783.96|16663.96|16779.88|16659.88|10
1623685970000|2021-06-14 15:52:50|16782.16|16662.16|16780.55|16660.55|16782.88|16662.88|16780.55|16660.55|10
1623685980000|2021-06-14 15:53:00|16780.42|16660.42|16779.18|16659.18|16780.64|16660.64|16779.18|16659.18|10
1623685990000|2021-06-14 15:53:10|16779.3|16659.3|16779.26|16659.26|16779.4|16659.4|16778.79|16658.79|10
1623686000000|2021-06-14 15:53:20|16779.41|16659.41|16780.98|16660.98|16780.98|16660.98|16779.41|16659.41|10
1623686010000|2021-06-14 15:53:30|16781.19|16661.19|16779.96|16659.96|16781.58|16661.58|16779.77|16659.77|9
1623686020000|2021-06-14 15:53:40|16779.19|16659.19|16781.11|16661.11|16781.62|16661.62|16779.19|16659.19|9
1623686030000|2021-06-14 15:53:50|16780.85|16660.85|16780.35|16660.35|16780.85|16660.85|16780.13|16660.13|9
1623686040000|2021-06-14 15:54:00|16780.36|16660.36|16783.52|16663.52|16783.52|16663.52|16780.22|16660.22|10
1623686050000|2021-06-14 15:54:10|16783.99|16663.99|16788.51|16668.51|16788.51|16668.51|16783.99|16663.99|10
1623686060000|2021-06-14 15:54:20|16788.59|16668.59|16787.56|16667.56|16789.2|16669.2|16787.56|16667.56|10
1623686070000|2021-06-14 15:54:30|16787.31|16667.31|16789.07|16669.07|16789.07|16669.07|16786.99|16666.99|10
1623686080000|2021-06-14 15:54:40|16789.12|16669.12|16789.62|16669.62|16790.15|16670.15|16789.12|16669.12|9
1623686090000|2021-06-14 15:54:50|16790.17|16670.17|16791.81|16671.81|16792.06|16672.06|16790.17|16670.17|10
1623686100000|2021-06-14 15:55:00|16792.1|16672.1|16797.87|16677.87|16797.87|16677.87|16792.1|16672.1|10
1623686110000|2021-06-14 15:55:10|16797.95|16677.95|16805.91|16685.91|16805.91|16685.91|16797.95|16677.95|9
1623686120000|2021-06-14 15:55:20|16805.76|16685.76|16808.4|16688.4|16808.4|16688.4|16805.76|16685.76|10
1623686130000|2021-06-14 15:55:30|16808.7|16688.7|16810|16690|16810|16690|16808.17|16688.17|10
1623686140000|2021-06-14 15:55:40|16810.19|16690.19|16812.89|16692.89|16812.89|16692.89|16810.19|16690.19|10
1623686150000|2021-06-14 15:55:50|16812.64|16692.64|16811.29|16691.29|16813.52|16693.52|16811.29|16691.29|10
1623686160000|2021-06-14 15:56:00|16811.03|16691.03|16810.16|16690.16|16811.27|16691.27|16809.48|16689.48|10
1623686170000|2021-06-14 15:56:10|16810.58|16690.58|16811.08|16691.08|16811.62|16691.62|16810.22|16690.22|9
1623686180000|2021-06-14 15:56:20|16810.21|16690.21|16807.16|16687.16|16810.21|16690.21|16807.16|16687.16|10
1623686190000|2021-06-14 15:56:30|16807.47|16687.47|16807.75|16687.75|16808.16|16688.16|16807.31|16687.31|10
1623686200000|2021-06-14 15:56:40|16807.42|16687.42|16805.77|16685.77|16807.52|16687.52|16805.77|16685.77|9
1623686210000|2021-06-14 15:56:50|16806.09|16686.09|16805.26|16685.26|16806.29|16686.29|16805.26|16685.26|9
1623686220000|2021-06-14 15:57:00|16805.25|16685.25|16804.38|16684.38|16805.96|16685.96|16804.38|16684.38|10
1623686230000|2021-06-14 15:57:10|16804.98|16684.98|16805.07|16685.07|16805.46|16685.46|16804.98|16684.98|10
1623686240000|2021-06-14 15:57:20|16805.1|16685.1|16807.31|16687.31|16807.31|16687.31|16805.08|16685.08|10
1623686250000|2021-06-14 15:57:30|16807.24|16687.24|16809.87|16689.87|16809.87|16689.87|16807.24|16687.24|10
1623686260000|2021-06-14 15:57:40|16811.32|16691.32|16819|16699|16819|16699|16811.32|16691.32|10
1623686270000|2021-06-14 15:57:50|16820.25|16700.25|16826.15|16706.15|16826.15|16706.15|16820.25|16700.25|10
1623686280000|2021-06-14 15:58:00|16826.06|16706.06|16826.99|16706.99|16826.99|16706.99|16825.51|16705.51|10
1623686290000|2021-06-14 15:58:10|16826.79|16706.79|16830.68|16710.68|16831.74|16711.74|16826.79|16706.79|10
1623686300000|2021-06-14 15:58:20|16830.71|16710.71|16829.81|16709.81|16831.29|16711.29|16829.32|16709.32|10
1623686310000|2021-06-14 15:58:30|16829.86|16709.86|16828.4|16708.4|16830.08|16710.08|16828.4|16708.4|10
1623686320000|2021-06-14 15:58:40|16828.32|16708.32|16830.7|16710.7|16830.7|16710.7|16828.32|16708.32|9
1623686330000|2021-06-14 15:58:50|16830.65|16710.65|16829.13|16709.13|16830.65|16710.65|16829.12|16709.12|10
1623686340000|2021-06-14 15:59:00|16829.3|16709.3|16830.5|16710.5|16830.5|16710.5|16829.28|16709.28|10
1623686350000|2021-06-14 15:59:10|16831.67|16711.67|16830.53|16710.53|16832.6|16712.6|16830.53|16710.53|10
1623686360000|2021-06-14 15:59:20|16830.28|16710.28|16832.36|16712.36|16832.75|16712.75|16830.28|16710.28|9
1623686370000|2021-06-14 15:59:30|16832.91|16712.91|16833.95|16713.95|16833.98|16713.98|16832.63|16712.63|10
1623686380000|2021-06-14 15:59:40|16834.17|16714.17|16837.02|16717.02|16837.02|16717.02|16834|16714|10
1623686390000|2021-06-14 15:59:50|16837.2|16717.2|16839.48|16719.48|16839.48|16719.48|16837.2|16717.2|10
1623686400000|2021-06-14 16:00:00|16839.57|16719.57|16846.4|16726.4|16846.4|16726.4|16839.57|16719.57|10
1623686410000|2021-06-14 16:00:10|16850.01|16730.01|16858.58|16738.58|16858.58|16738.58|16849.58|16729.58|10
1623686420000|2021-06-14 16:00:20|16860.83|16740.83|16865.58|16745.58|16865.58|16745.58|16860.83|16740.83|10
1623686430000|2021-06-14 16:00:30|16866.04|16746.04|16873.02|16753.02|16873.02|16753.02|16866.04|16746.04|10
1623686440000|2021-06-14 16:00:40|16872|16752|16873.16|16753.16|16874.26|16754.26|16872|16752|10
1623686450000|2021-06-14 16:00:50|16872.67|16752.67|16858.96|16738.96|16872.67|16752.67|16858.96|16738.96|10
1623686460000|2021-06-14 16:01:00|16858.21|16738.21|16860.93|16740.93|16860.93|16740.93|16857.9|16737.9|10
1623686470000|2021-06-14 16:01:10|16861.16|16741.16|16849.08|16729.08|16861.16|16741.16|16849.08|16729.08|10
1623686480000|2021-06-14 16:01:20|16848.63|16728.63|16834.6|16714.6|16848.63|16728.63|16834.6|16714.6|10
1623686490000|2021-06-14 16:01:30|16833.56|16713.56|16821.39|16701.39|16834.13|16714.13|16821.39|16701.39|10
1623686500000|2021-06-14 16:01:40|16816.88|16696.88|16812.39|16692.39|16816.88|16696.88|16810.8|16690.8|10
1623686510000|2021-06-14 16:01:50|16811.52|16691.52|16812.87|16692.87|16816.45|16696.45|16811.52|16691.52|10
1623686520000|2021-06-14 16:02:00|16811.73|16691.73|16803.84|16683.84|16811.73|16691.73|16803.84|16683.84|10
1623686530000|2021-06-14 16:02:10|16803.49|16683.49|16792.33|16672.33|16804.21|16684.21|16792.33|16672.33|10
1623686540000|2021-06-14 16:02:20|16792.26|16672.26|16773.34|16653.34|16792.26|16672.26|16773.34|16653.34|10
1623686550000|2021-06-14 16:02:30|16772.3|16652.3|16764.7|16644.7|16772.3|16652.3|16764.38|16644.38|10
1623686560000|2021-06-14 16:02:40|16765.69|16645.69|16766.01|16646.01|16768.03|16648.03|16765.69|16645.69|10
1623686570000|2021-06-14 16:02:50|16766.83|16646.83|16764.26|16644.26|16767.1|16647.1|16764.26|16644.26|10
1623686580000|2021-06-14 16:03:00|16763.31|16643.31|16756.15|16636.15|16763.31|16643.31|16756.15|16636.15|10
1623686590000|2021-06-14 16:03:10|16756.03|16636.03|16759.42|16639.42|16759.42|16639.42|16754.32|16634.32|10
1623686600000|2021-06-14 16:03:20|16759.61|16639.61|16763.75|16643.75|16764.32|16644.32|16759.61|16639.61|10
1623686610000|2021-06-14 16:03:30|16763.61|16643.61|16763.78|16643.78|16763.91|16643.91|16762.13|16642.13|10
1623686620000|2021-06-14 16:03:40|16763.96|16643.96|16765.71|16645.71|16767.14|16647.14|16763.96|16643.96|10
1623686630000|2021-06-14 16:03:50|16765.89|16645.89|16764.25|16644.25|16767.28|16647.28|16764.25|16644.25|10
1623686640000|2021-06-14 16:04:00|16764.59|16644.59|16762.94|16642.94|16764.8|16644.8|16762.33|16642.33|9
1623686650000|2021-06-14 16:04:10|16763.97|16643.97|16765.67|16645.67|16765.95|16645.95|16763.97|16643.97|9
1623686660000|2021-06-14 16:04:20|16766.22|16646.22|16775.11|16655.11|16775.44|16655.44|16766.22|16646.22|10
1623686670000|2021-06-14 16:04:30|16775.58|16655.58|16794.34|16674.34|16794.34|16674.34|16775.58|16655.58|10
1623686680000|2021-06-14 16:04:40|16794.41|16674.41|16801.5|16681.5|16801.5|16681.5|16794.41|16674.41|10
1623686690000|2021-06-14 16:04:50|16805.94|16685.94|16823.23|16703.23|16823.23|16703.23|16805.94|16685.94|10
1623686700000|2021-06-14 16:05:00|16824.59|16704.59|16831.31|16711.31|16831.31|16711.31|16822.08|16702.08|10
1623686710000|2021-06-14 16:05:10|16832.81|16712.81|16846.34|16726.34|16846.34|16726.34|16832.81|16712.81|10
1623686720000|2021-06-14 16:05:20|16846.35|16726.35|16864.87|16744.87|16864.87|16744.87|16846.35|16726.35|10
1623686730000|2021-06-14 16:05:30|16867.34|16747.34|16855.8|16735.8|16869.19|16749.19|16855.8|16735.8|10
1623686740000|2021-06-14 16:05:40|16854.47|16734.47|16849.22|16729.22|16854.47|16734.47|16849.16|16729.16|10
1623686750000|2021-06-14 16:05:50|16848.86|16728.86|16851.42|16731.42|16851.42|16731.42|16848.86|16728.86|10
1623686760000|2021-06-14 16:06:00|16851.88|16731.88|16861.57|16741.57|16861.57|16741.57|16851.88|16731.88|10
1623686770000|2021-06-14 16:06:10|16862.98|16742.98|16870.61|16750.61|16870.61|16750.61|16862.98|16742.98|10
1623686780000|2021-06-14 16:06:20|16870.54|16750.54|16874.41|16754.41|16874.57|16754.57|16870.54|16750.54|10
1623686790000|2021-06-14 16:06:30|16873.61|16753.61|16869.76|16749.76|16873.61|16753.61|16869.76|16749.76|10
1623686800000|2021-06-14 16:06:40|16870.28|16750.28|16871.64|16751.64|16871.64|16751.64|16870.04|16750.04|10
1623686810000|2021-06-14 16:06:50|16873.42|16753.42|16878.9|16758.9|16879.07|16759.07|16873.42|16753.42|10
1623686820000|2021-06-14 16:07:00|16879.36|16759.36|16881.76|16761.76|16881.76|16761.76|16878.2|16758.2|10
1623686830000|2021-06-14 16:07:10|16882.57|16762.57|16883.9|16763.9|16884.79|16764.79|16882.57|16762.57|10
1623686840000|2021-06-14 16:07:20|16884.29|16764.29|16885.7|16765.7|16886.32|16766.32|16884.13|16764.13|10
1623686850000|2021-06-14 16:07:30|16886.39|16766.39|16887.5|16767.5|16888.73|16768.73|16886.39|16766.39|10
1623686860000|2021-06-14 16:07:40|16887.43|16767.43|16884.34|16764.34|16887.43|16767.43|16883.96|16763.96|10
1623686870000|2021-06-14 16:07:50|16884.65|16764.65|16890.17|16770.17|16890.17|16770.17|16884.65|16764.65|10
1623686880000|2021-06-14 16:08:00|16890.46|16770.46|16886.88|16766.88|16891.41|16771.41|16886.88|16766.88|10
1623686890000|2021-06-14 16:08:10|16885.92|16765.92|16882.97|16762.97|16886.47|16766.47|16882.97|16762.97|10
1623686900000|2021-06-14 16:08:20|16882.92|16762.92|16876.59|16756.59|16882.92|16762.92|16876.59|16756.59|10
1623686910000|2021-06-14 16:08:30|16876.56|16756.56|16866.7|16746.7|16877.18|16757.18|16866.7|16746.7|10
1623686920000|2021-06-14 16:08:40|16865.71|16745.71|16862.35|16742.35|16865.71|16745.71|16862.35|16742.35|10
1623686930000|2021-06-14 16:08:50|16861.99|16741.99|16861.11|16741.11|16862.66|16742.66|16861.11|16741.11|10
1623686940000|2021-06-14 16:09:00|16861.13|16741.13|16866.95|16746.95|16866.95|16746.95|16860.62|16740.62|10
1623686950000|2021-06-14 16:09:10|16867.78|16747.78|16878.32|16758.32|16878.32|16758.32|16867.59|16747.59|10
1623686960000|2021-06-14 16:09:20|16877.8|16757.8|16876.36|16756.36|16878.51|16758.51|16876.32|16756.32|10
1623686970000|2021-06-14 16:09:30|16875.73|16755.73|16864.59|16744.59|16875.73|16755.73|16864.59|16744.59|10
1623686980000|2021-06-14 16:09:40|16862.78|16742.78|16862.2|16742.2|16863.01|16743.01|16861.46|16741.46|10
1623686990000|2021-06-14 16:09:50|16860.91|16740.91|16855.07|16735.07|16860.91|16740.91|16855.07|16735.07|10
1623687000000|2021-06-14 16:10:00|16855.05|16735.05|16851.01|16731.01|16855.26|16735.26|16851.01|16731.01|10
1623687010000|2021-06-14 16:10:10|16848.85|16728.85|16839.29|16719.29|16848.85|16728.85|16839.29|16719.29|10
1623687020000|2021-06-14 16:10:20|16837.91|16717.91|16831.08|16711.08|16837.91|16717.91|16830.74|16710.74|10
1623687030000|2021-06-14 16:10:30|16830.71|16710.71|16829.99|16709.99|16831.76|16711.76|16829.99|16709.99|10
1623687040000|2021-06-14 16:10:40|16829.8|16709.8|16821.53|16701.53|16829.8|16709.8|16821.07|16701.07|10
1623687050000|2021-06-14 16:10:50|16820.73|16700.73|16813.76|16693.76|16820.73|16700.73|16813.05|16693.05|10
1623687060000|2021-06-14 16:11:00|16815.05|16695.05|16816.92|16696.92|16816.92|16696.92|16813.19|16693.19|10
1623687070000|2021-06-14 16:11:10|16818.58|16698.58|16823.22|16703.22|16823.22|16703.22|16818.58|16698.58|10
1623687080000|2021-06-14 16:11:20|16824.47|16704.47|16829.64|16709.64|16829.65|16709.65|16824.46|16704.46|10
1623687090000|2021-06-14 16:11:30|16829.46|16709.46|16835|16715|16835|16715|16829.46|16709.46|10
1623687100000|2021-06-14 16:11:40|16835.3|16715.3|16840.49|16720.49|16840.49|16720.49|16835.3|16715.3|10
1623687110000|2021-06-14 16:11:50|16840.18|16720.18|16836.26|16716.26|16840.99|16720.99|16836.26|16716.26|10
1623687120000|2021-06-14 16:12:00|16835.82|16715.82|16834.01|16714.01|16835.82|16715.82|16833.82|16713.82|10
1623687130000|2021-06-14 16:12:10|16834.33|16714.33|16833.01|16713.01|16834.41|16714.41|16833.01|16713.01|9
1623687140000|2021-06-14 16:12:20|16832.1|16712.1|16829.03|16709.03|16832.1|16712.1|16829.03|16709.03|10
1623687150000|2021-06-14 16:12:30|16828.28|16708.28|16825.45|16705.45|16828.28|16708.28|16825.45|16705.45|10
1623687160000|2021-06-14 16:12:40|16820.58|16700.58|16786.3|16666.3|16824.56|16704.56|16786.3|16666.3|10
1623687170000|2021-06-14 16:12:50|16783.07|16663.07|16771.85|16651.85|16783.07|16663.07|16771.85|16651.85|10
1623687180000|2021-06-14 16:13:00|16771.51|16651.51|16764.13|16644.13|16771.51|16651.51|16763.71|16643.71|10
1623687190000|2021-06-14 16:13:10|16764.6|16644.6|16770.6|16650.6|16770.6|16650.6|16764.6|16644.6|10
1623687200000|2021-06-14 16:13:20|16771.53|16651.53|16782.46|16662.46|16782.46|16662.46|16771.53|16651.53|10
1623687210000|2021-06-14 16:13:30|16782.58|16662.58|16785.01|16665.01|16785.03|16665.03|16782.58|16662.58|10
1623687220000|2021-06-14 16:13:40|16784.19|16664.19|16787.11|16667.11|16787.11|16667.11|16784.11|16664.11|10
1623687230000|2021-06-14 16:13:50|16785.9|16665.9|16785.76|16665.76|16788.3|16668.3|16785.76|16665.76|10
1623687240000|2021-06-14 16:14:00|16785.52|16665.52|16783.91|16663.91|16785.52|16665.52|16782.31|16662.31|10
1623687250000|2021-06-14 16:14:10|16782.9|16662.9|16779.42|16659.42|16782.9|16662.9|16779.42|16659.42|10
1623687260000|2021-06-14 16:14:20|16779.54|16659.54|16782.38|16662.38|16783.7|16663.7|16779.54|16659.54|10
1623687270000|2021-06-14 16:14:30|16784.5|16664.5|16822.02|16702.02|16822.02|16702.02|16784.5|16664.5|10
1623687280000|2021-06-14 16:14:40|16826.24|16706.24|16841.04|16721.04|16841.04|16721.04|16826.24|16706.24|10
1623687290000|2021-06-14 16:14:50|16841.95|16721.95|16846.13|16726.13|16848.01|16728.01|16841.95|16721.95|10
1623687300000|2021-06-14 16:15:00|16844.74|16724.74|16850.74|16730.74|16850.74|16730.74|16844.7|16724.7|10
1623687310000|2021-06-14 16:15:10|16850.68|16730.68|16862.36|16742.36|16862.92|16742.92|16850.68|16730.68|10
1623687320000|2021-06-14 16:15:20|16863.24|16743.24|16861.95|16741.95|16865.4|16745.4|16861.95|16741.95|10
1623687330000|2021-06-14 16:15:30|16859.97|16739.97|16859.76|16739.76|16859.97|16739.97|16858|16738|9
1623687340000|2021-06-14 16:15:40|16859.72|16739.72|16863.12|16743.12|16863.12|16743.12|16858.73|16738.73|10
1623687350000|2021-06-14 16:15:50|16864.2|16744.2|16872.35|16752.35|16872.35|16752.35|16864.2|16744.2|10
1623687360000|2021-06-14 16:16:00|16872.08|16752.08|16877.81|16757.81|16877.89|16757.89|16872.08|16752.08|10
1623687370000|2021-06-14 16:16:10|16877.15|16757.15|16882.61|16762.61|16882.61|16762.61|16877.15|16757.15|10
1623687380000|2021-06-14 16:16:20|16882.12|16762.12|16884.01|16764.01|16884.67|16764.67|16881.79|16761.79|10
1623687390000|2021-06-14 16:16:30|16883.99|16763.99|16888.1|16768.1|16888.1|16768.1|16883.21|16763.21|10
1623687400000|2021-06-14 16:16:40|16887.82|16767.82|16890.36|16770.36|16892.4|16772.4|16887.82|16767.82|10
1623687410000|2021-06-14 16:16:50|16890.03|16770.03|16889.18|16769.18|16890.36|16770.36|16888.53|16768.53|9
1623687420000|2021-06-14 16:17:00|16890.54|16770.54|16891.88|16771.88|16891.88|16771.88|16890.06|16770.06|10
1623687430000|2021-06-14 16:17:10|16890.13|16770.13|16890.41|16770.41|16890.79|16770.79|16889.58|16769.58|10
1623687440000|2021-06-14 16:17:20|16889.35|16769.35|16888.75|16768.75|16889.57|16769.57|16887.96|16767.96|10
1623687450000|2021-06-14 16:17:30|16888.58|16768.58|16893.11|16773.11|16893.11|16773.11|16888.08|16768.08|10
1623687460000|2021-06-14 16:17:40|16893.7|16773.7|16894.39|16774.39|16894.79|16774.79|16893.24|16773.24|9
1623687470000|2021-06-14 16:17:50|16894.26|16774.26|16899.25|16779.25|16899.34|16779.34|16894.26|16774.26|10
1623687480000|2021-06-14 16:18:00|16899.69|16779.69|16903.44|16783.44|16903.79|16783.79|16899.69|16779.69|10
1623687490000|2021-06-14 16:18:10|16902.7|16782.7|16899.57|16779.57|16903.11|16783.11|16899.57|16779.57|10
1623687500000|2021-06-14 16:18:20|16899.5|16779.5|16898.58|16778.58|16899.5|16779.5|16898.06|16778.06|10
1623687510000|2021-06-14 16:18:30|16898.07|16778.07|16901.75|16781.75|16901.75|16781.75|16898.07|16778.07|9
1623687520000|2021-06-14 16:18:40|16902.06|16782.06|16907.44|16787.44|16907.44|16787.44|16902.06|16782.06|10
1623687530000|2021-06-14 16:18:50|16907.17|16787.17|16907.54|16787.54|16907.62|16787.62|16906.36|16786.36|10
1623687540000|2021-06-14 16:19:00|16907.9|16787.9|16909.74|16789.74|16910.09|16790.09|16907.9|16787.9|10
1623687550000|2021-06-14 16:19:10|16908.67|16788.67|16906.91|16786.91|16908.69|16788.69|16906.47|16786.47|9
1623687560000|2021-06-14 16:19:20|16907.15|16787.15|16891.61|16771.61|16907.15|16787.15|16891.61|16771.61|9
1623687570000|2021-06-14 16:19:30|16890.29|16770.29|16884.68|16764.68|16890.29|16770.29|16884.68|16764.68|10
1623687580000|2021-06-14 16:19:40|16885.53|16765.53|16886.58|16766.58|16886.98|16766.98|16882.4|16762.4|9
1623687590000|2021-06-14 16:19:50|16890.08|16770.08|16890.65|16770.65|16891.69|16771.69|16889.51|16769.51|10
1623687600000|2021-06-14 16:20:00|16891|16771|16891.94|16771.94|16892.23|16772.23|16891|16771|9
1623687610000|2021-06-14 16:20:10|16891.46|16771.46|16900.92|16780.92|16900.92|16780.92|16891.4|16771.4|10
1623687620000|2021-06-14 16:20:20|16902.16|16782.16|16901.69|16781.69|16903.55|16783.55|16901.69|16781.69|10
1623687630000|2021-06-14 16:20:30|16900.44|16780.44|16894.54|16774.54|16900.44|16780.44|16894.54|16774.54|10
1623687640000|2021-06-14 16:20:40|16893.05|16773.05|16890.92|16770.92|16893.05|16773.05|16888.7|16768.7|10
1623687650000|2021-06-14 16:20:50|16892.85|16772.85|16896.74|16776.74|16897.2|16777.2|16892.85|16772.85|10
1623687660000|2021-06-14 16:21:00|16896.91|16776.91|16900.51|16780.51|16901.25|16781.25|16896.91|16776.91|10
1623687670000|2021-06-14 16:21:10|16901.7|16781.7|16906.85|16786.85|16906.85|16786.85|16901.7|16781.7|10
1623687680000|2021-06-14 16:21:20|16908.27|16788.27|16914.16|16794.16|16914.16|16794.16|16908.27|16788.27|10
1623687690000|2021-06-14 16:21:30|16913.2|16793.2|16914.84|16794.84|16915.08|16795.08|16913.2|16793.2|10
1623687700000|2021-06-14 16:21:40|16914.55|16794.55|16907.2|16787.2|16914.55|16794.55|16907.2|16787.2|10
1623687710000|2021-06-14 16:21:50|16907.35|16787.35|16905.42|16785.42|16907.35|16787.35|16905.01|16785.01|10
1623687720000|2021-06-14 16:22:00|16905.99|16785.99|16902.48|16782.48|16906.39|16786.39|16902.48|16782.48|10
1623687730000|2021-06-14 16:22:10|16901.55|16781.55|16897.15|16777.15|16901.55|16781.55|16895.77|16775.77|10
1623687740000|2021-06-14 16:22:20|16896.85|16776.85|16890.97|16770.97|16896.88|16776.88|16890.97|16770.97|9
1623687750000|2021-06-14 16:22:30|16890.03|16770.03|16883.21|16763.21|16890.03|16770.03|16882.39|16762.39|9
1623687760000|2021-06-14 16:22:40|16882.63|16762.63|16880.52|16760.52|16882.63|16762.63|16880.26|16760.26|10
1623687770000|2021-06-14 16:22:50|16878.8|16758.8|16878.3|16758.3|16879.41|16759.41|16877.75|16757.75|10
1623687780000|2021-06-14 16:23:00|16878.77|16758.77|16865.99|16745.99|16878.77|16758.77|16865.98|16745.98|10
1623687790000|2021-06-14 16:23:10|16865.94|16745.94|16862.39|16742.39|16865.94|16745.94|16861.67|16741.67|10
1623687800000|2021-06-14 16:23:20|16862.27|16742.27|16859.59|16739.59|16862.27|16742.27|16859.59|16739.59|10
1623687810000|2021-06-14 16:23:30|16859.07|16739.07|16853.77|16733.77|16859.07|16739.07|16853.77|16733.77|10
1623687820000|2021-06-14 16:23:40|16852.65|16732.65|16845.4|16725.4|16852.65|16732.65|16845.4|16725.4|10
1623687830000|2021-06-14 16:23:50|16845.56|16725.56|16844.17|16724.17|16846.89|16726.89|16844.03|16724.03|10
1623687840000|2021-06-14 16:24:00|16844.08|16724.08|16849.79|16729.79|16849.79|16729.79|16844.07|16724.07|10
1623687850000|2021-06-14 16:24:10|16850.12|16730.12|16851.02|16731.02|16852.29|16732.29|16849.82|16729.82|9
1623687860000|2021-06-14 16:24:20|16851.1|16731.1|16852.35|16732.35|16852.59|16732.59|16851.1|16731.1|10
1623687870000|2021-06-14 16:24:30|16852.52|16732.52|16834.07|16714.07|16853.87|16733.87|16834.07|16714.07|10
1623687880000|2021-06-14 16:24:40|16833.9|16713.9|16830.3|16710.3|16833.9|16713.9|16830.3|16710.3|10
1623687890000|2021-06-14 16:24:50|16830.47|16710.47|16831.53|16711.53|16831.53|16711.53|16828.34|16708.34|10
1623687900000|2021-06-14 16:25:00|16834.65|16714.65|16844.57|16724.57|16844.57|16724.57|16834.65|16714.65|10
1623687910000|2021-06-14 16:25:10|16845.14|16725.14|16847.22|16727.22|16847.81|16727.81|16845.14|16725.14|10
1623687920000|2021-06-14 16:25:20|16847.57|16727.57|16846.19|16726.19|16847.57|16727.57|16846.12|16726.12|10
1623687930000|2021-06-14 16:25:30|16847.15|16727.15|16844.05|16724.05|16847.47|16727.47|16843.96|16723.96|10
1623687940000|2021-06-14 16:25:40|16843.23|16723.23|16839.37|16719.37|16843.23|16723.23|16839.37|16719.37|10
1623687950000|2021-06-14 16:25:50|16839.32|16719.32|16831.89|16711.89|16839.32|16719.32|16830.87|16710.87|10
1623687960000|2021-06-14 16:26:00|16831.67|16711.67|16833.03|16713.03|16833.03|16713.03|16829.31|16709.31|10
1623687970000|2021-06-14 16:26:10|16832.98|16712.98|16831.83|16711.83|16833.96|16713.96|16830.74|16710.74|10
1623687980000|2021-06-14 16:26:20|16831.26|16711.26|16831.88|16711.88|16833.53|16713.53|16831.08|16711.08|10
1623687990000|2021-06-14 16:26:30|16831.03|16711.03|16830.26|16710.26|16832.28|16712.28|16830.26|16710.26|10
1623688000000|2021-06-14 16:26:40|16830.31|16710.31|16829.24|16709.24|16830.31|16710.31|16828.32|16708.32|10
1623688010000|2021-06-14 16:26:50|16827.89|16707.89|16827.85|16707.85|16829.28|16709.28|16827.53|16707.53|10
1623688020000|2021-06-14 16:27:00|16826.88|16706.88|16830.24|16710.24|16830.34|16710.34|16826.88|16706.88|10
1623688030000|2021-06-14 16:27:10|16830.74|16710.74|16834.27|16714.27|16834.66|16714.66|16830.74|16710.74|10
1623688040000|2021-06-14 16:27:20|16834.69|16714.69|16836.96|16716.96|16837|16717|16834.68|16714.68|10
1623688050000|2021-06-14 16:27:30|16837.22|16717.22|16833.89|16713.89|16837.22|16717.22|16833.89|16713.89|10
1623688060000|2021-06-14 16:27:40|16833.74|16713.74|16829.3|16709.3|16834.72|16714.72|16829.3|16709.3|10
1623688070000|2021-06-14 16:27:50|16829.31|16709.31|16827.01|16707.01|16829.31|16709.31|16827.01|16707.01|10
1623688080000|2021-06-14 16:28:00|16826.76|16706.76|16819.9|16699.9|16826.76|16706.76|16819.16|16699.16|10
1623688090000|2021-06-14 16:28:10|16819.58|16699.58|16820.38|16700.38|16820.38|16700.38|16817.99|16697.99|10
1623688100000|2021-06-14 16:28:20|16820.7|16700.7|16827.42|16707.42|16827.52|16707.52|16820.7|16700.7|10
1623688110000|2021-06-14 16:28:30|16827.63|16707.63|16827.52|16707.52|16828.5|16708.5|16827.11|16707.11|10
1623688120000|2021-06-14 16:28:40|16827.51|16707.51|16829.52|16709.52|16830.15|16710.15|16827.47|16707.47|10
1623688130000|2021-06-14 16:28:50|16829.68|16709.68|16831.04|16711.04|16831.04|16711.04|16829.32|16709.32|9
1623688140000|2021-06-14 16:29:00|16830.95|16710.95|16825.7|16705.7|16830.95|16710.95|16825.7|16705.7|10
1623688150000|2021-06-14 16:29:10|16826.29|16706.29|16828.55|16708.55|16829.05|16709.05|16826.29|16706.29|10
1623688160000|2021-06-14 16:29:20|16829.06|16709.06|16830.73|16710.73|16831.02|16711.02|16829.06|16709.06|10
1623688170000|2021-06-14 16:29:30|16830.79|16710.79|16832.59|16712.59|16832.9|16712.9|16830.3|16710.3|10
1623688180000|2021-06-14 16:29:40|16832.52|16712.52|16830.47|16710.47|16832.52|16712.52|16830.47|16710.47|10
1623688190000|2021-06-14 16:29:50|16830.01|16710.01|16825.6|16705.6|16830.01|16710.01|16825.6|16705.6|9
1623688200000|2021-06-14 16:30:00|16824.97|16704.97|16817.76|16697.76|16824.97|16704.97|16817.76|16697.76|10
1623688210000|2021-06-14 16:30:10|16817.75|16697.75|16814.37|16694.37|16817.75|16697.75|16814.37|16694.37|10
1623688220000|2021-06-14 16:30:20|16814.13|16694.13|16812.67|16692.67|16814.13|16694.13|16812.47|16692.47|10
1623688230000|2021-06-14 16:30:30|16813.07|16693.07|16821.42|16701.42|16821.42|16701.42|16813.07|16693.07|10
1623688240000|2021-06-14 16:30:40|16822.22|16702.22|16825.06|16705.06|16825.06|16705.06|16822.22|16702.22|10
1623688250000|2021-06-14 16:30:50|16824.98|16704.98|16825.1|16705.1|16825.1|16705.1|16823.12|16703.12|10
1623688260000|2021-06-14 16:31:00|16825.12|16705.12|16830.77|16710.77|16830.77|16710.77|16825.12|16705.12|10
1623688270000|2021-06-14 16:31:10|16830.67|16710.67|16834.83|16714.83|16834.83|16714.83|16830.67|16710.67|9
1623688280000|2021-06-14 16:31:20|16834.63|16714.63|16837.16|16717.16|16837.16|16717.16|16833.92|16713.92|10
1623688290000|2021-06-14 16:31:30|16836.72|16716.72|16837.86|16717.86|16837.9|16717.9|16835.38|16715.38|10
1623688300000|2021-06-14 16:31:40|16838.08|16718.08|16839.97|16719.97|16840.32|16720.32|16838.08|16718.08|10
1623688310000|2021-06-14 16:31:50|16840.03|16720.03|16840.31|16720.31|16840.94|16720.94|16839.59|16719.59|10
1623688320000|2021-06-14 16:32:00|16841.21|16721.21|16843.57|16723.57|16843.92|16723.92|16841.21|16721.21|10
1623688330000|2021-06-14 16:32:10|16842.57|16722.57|16839.54|16719.54|16842.57|16722.57|16839.54|16719.54|10
1623688340000|2021-06-14 16:32:20|16839.86|16719.86|16837.84|16717.84|16839.86|16719.86|16837.35|16717.35|10
1623688350000|2021-06-14 16:32:30|16838.51|16718.51|16837.68|16717.68|16838.51|16718.51|16837.1|16717.1|10
1623688360000|2021-06-14 16:32:40|16838.15|16718.15|16839.74|16719.74|16839.74|16719.74|16838.15|16718.15|10
1623688370000|2021-06-14 16:32:50|16841.2|16721.2|16843.58|16723.58|16843.58|16723.58|16841.2|16721.2|10
1623688380000|2021-06-14 16:33:00|16844.01|16724.01|16844.8|16724.8|16844.92|16724.92|16844.01|16724.01|10
1623688390000|2021-06-14 16:33:10|16844.63|16724.63|16843.5|16723.5|16844.63|16724.63|16842.57|16722.57|10
1623688400000|2021-06-14 16:33:20|16841.69|16721.69|16837.69|16717.69|16841.69|16721.69|16836.63|16716.63|10
1623688410000|2021-06-14 16:33:30|16837.3|16717.3|16835.28|16715.28|16837.3|16717.3|16834.87|16714.87|10
1623688420000|2021-06-14 16:33:40|16835.19|16715.19|16825.74|16705.74|16835.19|16715.19|16825.74|16705.74|10
1623688430000|2021-06-14 16:33:50|16824.05|16704.05|16817.03|16697.03|16824.05|16704.05|16816.19|16696.19|10
1623688440000|2021-06-14 16:34:00|16816.88|16696.88|16814.13|16694.13|16816.88|16696.88|16814.13|16694.13|10
1623688450000|2021-06-14 16:34:10|16813.42|16693.42|16811.77|16691.77|16813.42|16693.42|16811.77|16691.77|10
1623688460000|2021-06-14 16:34:20|16811.64|16691.64|16808.56|16688.56|16811.93|16691.93|16808.56|16688.56|10
1623688470000|2021-06-14 16:34:30|16808.98|16688.98|16803.74|16683.74|16809.49|16689.49|16803.74|16683.74|10
1623688480000|2021-06-14 16:34:40|16803.14|16683.14|16795.06|16675.06|16803.24|16683.24|16795.06|16675.06|10
1623688490000|2021-06-14 16:34:50|16794.74|16674.74|16793.82|16673.82|16794.74|16674.74|16791.94|16671.94|10
1623688500000|2021-06-14 16:35:00|16794.12|16674.12|16797.29|16677.29|16797.29|16677.29|16793.77|16673.77|10
1623688510000|2021-06-14 16:35:10|16797.6|16677.6|16803.75|16683.75|16803.75|16683.75|16797.6|16677.6|10
1623688520000|2021-06-14 16:35:20|16806.24|16686.24|16813.21|16693.21|16813.21|16693.21|16806.24|16686.24|10
1623688530000|2021-06-14 16:35:30|16813.08|16693.08|16813.5|16693.5|16813.55|16693.55|16813.04|16693.04|10
1623688540000|2021-06-14 16:35:40|16813.84|16693.84|16814.02|16694.02|16814.02|16694.02|16812.4|16692.4|10
1623688550000|2021-06-14 16:35:50|16813.82|16693.82|16814.08|16694.08|16814.79|16694.79|16813.6|16693.6|10
1623688560000|2021-06-14 16:36:00|16813.56|16693.56|16809.23|16689.23|16813.56|16693.56|16809.23|16689.23|10
1623688570000|2021-06-14 16:36:10|16809.21|16689.21|16810.9|16690.9|16811.15|16691.15|16809.16|16689.16|9
1623688580000|2021-06-14 16:36:20|16811.24|16691.24|16813.66|16693.66|16814.39|16694.39|16811.24|16691.24|10
1623688590000|2021-06-14 16:36:30|16813.53|16693.53|16808.35|16688.35|16813.53|16693.53|16808.35|16688.35|10
1623688600000|2021-06-14 16:36:40|16808.29|16688.29|16809.55|16689.55|16809.55|16689.55|16807.86|16687.86|10
1623688610000|2021-06-14 16:36:50|16809.67|16689.67|16807.38|16687.38|16809.67|16689.67|16806.69|16686.69|10
1623688620000|2021-06-14 16:37:00|16806.11|16686.11|16797.14|16677.14|16806.33|16686.33|16797.14|16677.14|10
1623688630000|2021-06-14 16:37:10|16796.41|16676.41|16791.38|16671.38|16796.41|16676.41|16789.34|16669.34|10
1623688640000|2021-06-14 16:37:20|16791.2|16671.2|16766.7|16646.7|16791.2|16671.2|16766.7|16646.7|10
1623688650000|2021-06-14 16:37:30|16763.85|16643.85|16747.89|16627.89|16763.85|16643.85|16747.89|16627.89|10
1623688660000|2021-06-14 16:37:40|16747.37|16627.37|16740.24|16620.24|16747.37|16627.37|16740.24|16620.24|10
1623688670000|2021-06-14 16:37:50|16741.35|16621.35|16739.28|16619.28|16741.91|16621.91|16739.28|16619.28|10
1623688680000|2021-06-14 16:38:00|16739.91|16619.91|16727.25|16607.25|16739.91|16619.91|16727.25|16607.25|10
1623688690000|2021-06-14 16:38:10|16730.87|16610.87|16733.25|16613.25|16733.25|16613.25|16730.67|16610.67|10
1623688700000|2021-06-14 16:38:20|16733.44|16613.44|16729.85|16609.85|16734.15|16614.15|16729.85|16609.85|10
1623688710000|2021-06-14 16:38:30|16730.67|16610.67|16732.99|16612.99|16733.12|16613.12|16730.67|16610.67|10
1623688720000|2021-06-14 16:38:40|16732.53|16612.53|16733.75|16613.75|16733.75|16613.75|16730.88|16610.88|10
1623688730000|2021-06-14 16:38:50|16733.82|16613.82|16735.62|16615.62|16735.69|16615.69|16732.92|16612.92|10
1623688740000|2021-06-14 16:39:00|16736.75|16616.75|16737.35|16617.35|16737.4|16617.4|16736.75|16616.75|10
1623688750000|2021-06-14 16:39:10|16736.88|16616.88|16731.76|16611.76|16736.88|16616.88|16731.7|16611.7|9
1623688760000|2021-06-14 16:39:20|16731.05|16611.05|16727.26|16607.26|16731.86|16611.86|16727.26|16607.26|10
1623688770000|2021-06-14 16:39:30|16726.21|16606.21|16703.48|16583.48|16726.21|16606.21|16703.48|16583.48|10
1623688780000|2021-06-14 16:39:40|16702.4|16582.4|16702.72|16582.72|16702.72|16582.72|16699.59|16579.59|10
1623688790000|2021-06-14 16:39:50|16702.78|16582.78|16682.46|16562.46|16705.06|16585.06|16682.46|16562.46|10
1623688800000|2021-06-14 16:40:00|16683.27|16563.27|16661.76|16541.76|16683.27|16563.27|16661.26|16541.26|10
1623688810000|2021-06-14 16:40:10|16662.7|16542.7|16660.55|16540.55|16662.7|16542.7|16654.91|16534.91|10
1623688820000|2021-06-14 16:40:20|16660.93|16540.93|16664.96|16544.96|16664.96|16544.96|16660.93|16540.93|10
1623688830000|2021-06-14 16:40:30|16664.3|16544.3|16677.45|16557.45|16677.45|16557.45|16664.3|16544.3|10
1623688840000|2021-06-14 16:40:40|16677.5|16557.5|16685.28|16565.28|16685.88|16565.88|16677.5|16557.5|10
1623688850000|2021-06-14 16:40:50|16684.55|16564.55|16680.3|16560.3|16684.55|16564.55|16680.3|16560.3|10
1623688860000|2021-06-14 16:41:00|16679.46|16559.46|16682.99|16562.99|16683.04|16563.04|16679.46|16559.46|10
1623688870000|2021-06-14 16:41:10|16684.06|16564.06|16686.62|16566.62|16686.62|16566.62|16684.06|16564.06|10
1623688880000|2021-06-14 16:41:20|16686.78|16566.78|16691.34|16571.34|16691.34|16571.34|16686.78|16566.78|10
1623688890000|2021-06-14 16:41:30|16692.21|16572.21|16692.59|16572.59|16694.1|16574.1|16692.21|16572.21|10
1623688900000|2021-06-14 16:41:40|16691.65|16571.65|16687.67|16567.67|16691.65|16571.65|16687.56|16567.56|10
1623688910000|2021-06-14 16:41:50|16687.2|16567.2|16681.76|16561.76|16687.2|16567.2|16681.74|16561.74|10
1623688920000|2021-06-14 16:42:00|16681.99|16561.99|16676.54|16556.54|16681.99|16561.99|16676.54|16556.54|10
1623688930000|2021-06-14 16:42:10|16675.82|16555.82|16669.66|16549.66|16675.82|16555.82|16669.66|16549.66|10
1623688940000|2021-06-14 16:42:20|16669.15|16549.15|16655.56|16535.56|16669.15|16549.15|16655.56|16535.56|10
1623688950000|2021-06-14 16:42:30|16654|16534|16636.43|16516.43|16654|16534|16636.43|16516.43|10
1623688960000|2021-06-14 16:42:40|16635.63|16515.63|16638.18|16518.18|16638.45|16518.45|16635.63|16515.63|10
1623688970000|2021-06-14 16:42:50|16638.29|16518.29|16632.03|16512.03|16638.29|16518.29|16631.07|16511.07|10
1623688980000|2021-06-14 16:43:00|16630.6|16510.6|16633.27|16513.27|16633.28|16513.28|16630.08|16510.08|10
1623688990000|2021-06-14 16:43:10|16632.87|16512.87|16637.39|16517.39|16637.39|16517.39|16632.87|16512.87|10
1623689000000|2021-06-14 16:43:20|16637.55|16517.55|16634.89|16514.89|16641.4|16521.4|16634.89|16514.89|10
1623689010000|2021-06-14 16:43:30|16635.69|16515.69|16627.02|16507.02|16635.69|16515.69|16627.02|16507.02|10
1623689020000|2021-06-14 16:43:40|16627.4|16507.4|16620.38|16500.38|16627.4|16507.4|16620.38|16500.38|10
1623689030000|2021-06-14 16:43:50|16620.06|16500.06|16610.69|16490.69|16620.06|16500.06|16610.69|16490.69|10
1623689040000|2021-06-14 16:44:00|16610.57|16490.57|16612.87|16492.87|16612.87|16492.87|16609.11|16489.11|10
1623689050000|2021-06-14 16:44:10|16612.3|16492.3|16611.48|16491.48|16612.52|16492.52|16610.71|16490.71|10
1623689060000|2021-06-14 16:44:20|16611.22|16491.22|16606.3|16486.3|16612.22|16492.22|16606.3|16486.3|10
1623689070000|2021-06-14 16:44:30|16605.56|16485.56|16595.65|16475.65|16605.56|16485.56|16595.65|16475.65|10
1623689080000|2021-06-14 16:44:40|16596.12|16476.12|16591.35|16471.35|16596.12|16476.12|16591.35|16471.35|10
1623689090000|2021-06-14 16:44:50|16591.28|16471.28|16580.71|16460.71|16591.28|16471.28|16580.59|16460.59|10
1623689100000|2021-06-14 16:45:00|16580.36|16460.36|16591.33|16471.33|16591.33|16471.33|16579.89|16459.89|10
1623689110000|2021-06-14 16:45:10|16593.72|16473.72|16612.14|16492.14|16612.68|16492.68|16593.72|16473.72|10
1623689120000|2021-06-14 16:45:20|16612.66|16492.66|16618.34|16498.34|16618.34|16498.34|16611.87|16491.87|10
1623689130000|2021-06-14 16:45:30|16618.5|16498.5|16632.18|16512.18|16632.18|16512.18|16618.5|16498.5|10
1623689140000|2021-06-14 16:45:40|16633.49|16513.49|16637.81|16517.81|16637.81|16517.81|16632.43|16512.43|10
1623689150000|2021-06-14 16:45:50|16636.77|16516.77|16643.72|16523.72|16643.72|16523.72|16636.77|16516.77|10
1623689160000|2021-06-14 16:46:00|16643.68|16523.68|16655.77|16535.77|16655.77|16535.77|16643.68|16523.68|10
1623689170000|2021-06-14 16:46:10|16655.55|16535.55|16664.3|16544.3|16664.3|16544.3|16655.49|16535.49|10
1623689180000|2021-06-14 16:46:20|16666.51|16546.51|16663.69|16543.69|16668.69|16548.69|16663.69|16543.69|10
1623689190000|2021-06-14 16:46:30|16663.52|16543.52|16655.36|16535.36|16663.52|16543.52|16655.36|16535.36|10
1623689200000|2021-06-14 16:46:40|16653.89|16533.89|16640.91|16520.91|16653.89|16533.89|16640.31|16520.31|10
1623689210000|2021-06-14 16:46:50|16640.89|16520.89|16643.67|16523.67|16644.02|16524.02|16640.89|16520.89|10
1623689220000|2021-06-14 16:47:00|16644.49|16524.49|16643.22|16523.22|16645.43|16525.43|16642.41|16522.41|10
1623689230000|2021-06-14 16:47:10|16643.46|16523.46|16641.65|16521.65|16643.46|16523.46|16641.58|16521.58|9
1623689240000|2021-06-14 16:47:20|16640.98|16520.98|16638.24|16518.24|16640.98|16520.98|16638.24|16518.24|10
1623689250000|2021-06-14 16:47:30|16638.23|16518.23|16638.7|16518.7|16638.7|16518.7|16636.99|16516.99|10
1623689260000|2021-06-14 16:47:40|16639.85|16519.85|16642.97|16522.97|16642.97|16522.97|16639.85|16519.85|10
1623689270000|2021-06-14 16:47:50|16642.38|16522.38|16641.59|16521.59|16642.91|16522.91|16641.31|16521.31|10
1623689280000|2021-06-14 16:48:00|16642.08|16522.08|16641.04|16521.04|16642.36|16522.36|16640.77|16520.77|10
1623689290000|2021-06-14 16:48:10|16640.92|16520.92|16642.28|16522.28|16642.28|16522.28|16640.52|16520.52|10
1623689300000|2021-06-14 16:48:20|16640.78|16520.78|16628.89|16508.89|16640.78|16520.78|16628.89|16508.89|10
1623689310000|2021-06-14 16:48:30|16628.94|16508.94|16629.73|16509.73|16629.73|16509.73|16628.23|16508.23|9
1623689320000|2021-06-14 16:48:40|16629.41|16509.41|16626.62|16506.62|16629.89|16509.89|16625.76|16505.76|10
1623689330000|2021-06-14 16:48:50|16625.85|16505.85|16621.38|16501.38|16625.85|16505.85|16621.38|16501.38|10
1623689340000|2021-06-14 16:49:00|16621.44|16501.44|16626.1|16506.1|16626.1|16506.1|16620.99|16500.99|9
1623689350000|2021-06-14 16:49:10|16626.4|16506.4|16625.61|16505.61|16626.4|16506.4|16625.14|16505.14|10
1623689360000|2021-06-14 16:49:20|16625.7|16505.7|16637.08|16517.08|16637.08|16517.08|16625.43|16505.43|10
1623689370000|2021-06-14 16:49:30|16637.57|16517.57|16635.65|16515.65|16638.69|16518.69|16635.52|16515.52|10
1623689380000|2021-06-14 16:49:40|16635.63|16515.63|16638.1|16518.1|16638.1|16518.1|16635.63|16515.63|10
1623689390000|2021-06-14 16:49:50|16638.5|16518.5|16634.88|16514.88|16639.22|16519.22|16634.88|16514.88|10
1623689400000|2021-06-14 16:50:00|16634.19|16514.19|16630.88|16510.88|16634.19|16514.19|16630.01|16510.01|10
1623689410000|2021-06-14 16:50:10|16630.63|16510.63|16632.28|16512.28|16633.28|16513.28|16630.53|16510.53|10
1623689420000|2021-06-14 16:50:20|16632.64|16512.64|16635.38|16515.38|16635.38|16515.38|16632.55|16512.55|10
1623689430000|2021-06-14 16:50:30|16635.96|16515.96|16634.88|16514.88|16636.75|16516.75|16634.83|16514.83|10
1623689440000|2021-06-14 16:50:40|16634.9|16514.9|16637.03|16517.03|16637.61|16517.61|16634.82|16514.82|10
1623689450000|2021-06-14 16:50:50|16637.37|16517.37|16641.67|16521.67|16641.67|16521.67|16636.97|16516.97|10
1623689460000|2021-06-14 16:51:00|16642.54|16522.54|16643.41|16523.41|16643.96|16523.96|16642.22|16522.22|10
1623689470000|2021-06-14 16:51:10|16643.25|16523.25|16642.31|16522.31|16644.48|16524.48|16642.31|16522.31|10
1623689480000|2021-06-14 16:51:20|16642.38|16522.38|16639.68|16519.68|16642.38|16522.38|16639.28|16519.28|10
1623689490000|2021-06-14 16:51:30|16640.29|16520.29|16642.8|16522.8|16642.83|16522.83|16640.06|16520.06|10
1623689500000|2021-06-14 16:51:40|16643.65|16523.65|16646.34|16526.34|16646.34|16526.34|16643.6|16523.6|10
1623689510000|2021-06-14 16:51:50|16646.59|16526.59|16650.37|16530.37|16650.37|16530.37|16646.59|16526.59|9
1623689520000|2021-06-14 16:52:00|16651.38|16531.38|16655.73|16535.73|16655.73|16535.73|16651.38|16531.38|9
1623689530000|2021-06-14 16:52:10|16658.86|16538.86|16660.88|16540.88|16660.88|16540.88|16658.78|16538.78|10
1623689540000|2021-06-14 16:52:20|16660.79|16540.79|16663.71|16543.71|16663.71|16543.71|16660.58|16540.58|10
1623689550000|2021-06-14 16:52:30|16664.4|16544.4|16668.9|16548.9|16668.9|16548.9|16664.4|16544.4|10
1623689560000|2021-06-14 16:52:40|16668.76|16548.76|16667.6|16547.6|16668.76|16548.76|16666.89|16546.89|10
1623689570000|2021-06-14 16:52:50|16668.1|16548.1|16666.01|16546.01|16668.1|16548.1|16665.66|16545.66|10
1623689580000|2021-06-14 16:53:00|16665.91|16545.91|16662.8|16542.8|16665.91|16545.91|16662.69|16542.69|10
1623689590000|2021-06-14 16:53:10|16662.72|16542.72|16666.51|16546.51|16666.51|16546.51|16662.72|16542.72|9
1623689600000|2021-06-14 16:53:20|16667.23|16547.23|16661.74|16541.74|16667.49|16547.49|16661.74|16541.74|10
1623689610000|2021-06-14 16:53:30|16662.48|16542.48|16662.11|16542.11|16662.95|16542.95|16662.06|16542.06|10
1623689620000|2021-06-14 16:53:40|16663.17|16543.17|16667.87|16547.87|16667.87|16547.87|16663.17|16543.17|10
1623689630000|2021-06-14 16:53:50|16668.7|16548.7|16672.8|16552.8|16672.8|16552.8|16668.7|16548.7|10
1623689640000|2021-06-14 16:54:00|16673.04|16553.04|16680.09|16560.09|16680.09|16560.09|16672.74|16552.74|10
1623689650000|2021-06-14 16:54:10|16680.29|16560.29|16684.2|16564.2|16684.2|16564.2|16680.29|16560.29|10
1623689660000|2021-06-14 16:54:20|16684.94|16564.94|16686.43|16566.43|16686.43|16566.43|16684.31|16564.31|10
1623689670000|2021-06-14 16:54:30|16686.94|16566.94|16688.98|16568.98|16689.37|16569.37|16686.94|16566.94|10
1623689680000|2021-06-14 16:54:40|16688.88|16568.88|16685.44|16565.44|16690.12|16570.12|16685.44|16565.44|10
1623689690000|2021-06-14 16:54:50|16684.64|16564.64|16682.7|16562.7|16684.64|16564.64|16682.16|16562.16|9
1623689700000|2021-06-14 16:55:00|16683|16563|16683.25|16563.25|16683.8|16563.8|16682.33|16562.33|10
1623689710000|2021-06-14 16:55:10|16683.49|16563.49|16684.1|16564.1|16685.49|16565.49|16683.49|16563.49|10
1623689720000|2021-06-14 16:55:20|16683.9|16563.9|16678.63|16558.63|16684.27|16564.27|16678.63|16558.63|10
1623689730000|2021-06-14 16:55:30|16678.32|16558.32|16681.17|16561.17|16681.84|16561.84|16678.32|16558.32|10
1623689740000|2021-06-14 16:55:40|16681.92|16561.92|16685.03|16565.03|16685.03|16565.03|16681.92|16561.92|10
1623689750000|2021-06-14 16:55:50|16685.15|16565.15|16687.29|16567.29|16689.29|16569.29|16684.53|16564.53|10
1623689760000|2021-06-14 16:56:00|16687.49|16567.49|16689.28|16569.28|16689.28|16569.28|16687.02|16567.02|10
1623689770000|2021-06-14 16:56:10|16689.35|16569.35|16692.8|16572.8|16693.25|16573.25|16689.32|16569.32|10
1623689780000|2021-06-14 16:56:20|16694.51|16574.51|16695.68|16575.68|16697.56|16577.56|16694.08|16574.08|10
1623689790000|2021-06-14 16:56:30|16696.43|16576.43|16702.39|16582.39|16702.39|16582.39|16696.43|16576.43|10
1623689800000|2021-06-14 16:56:40|16702.84|16582.84|16708.77|16588.77|16708.77|16588.77|16702.75|16582.75|10
1623689810000|2021-06-14 16:56:50|16708.95|16588.95|16712.27|16592.27|16713.03|16593.03|16708.6|16588.6|10
1623689820000|2021-06-14 16:57:00|16713.38|16593.38|16716.54|16596.54|16716.54|16596.54|16713.15|16593.15|10
1623689830000|2021-06-14 16:57:10|16715.84|16595.84|16725.45|16605.45|16729.33|16609.33|16715.83|16595.83|10
1623689840000|2021-06-14 16:57:20|16724.57|16604.57|16721.84|16601.84|16724.57|16604.57|16720.17|16600.17|10
1623689850000|2021-06-14 16:57:30|16723.31|16603.31|16740.24|16620.24|16740.24|16620.24|16723.31|16603.31|10
1623689860000|2021-06-14 16:57:40|16743.04|16623.04|16760.66|16640.66|16760.66|16640.66|16743.04|16623.04|10
1623689870000|2021-06-14 16:57:50|16762.57|16642.57|16777.99|16657.99|16777.99|16657.99|16762.57|16642.57|10
1623689880000|2021-06-14 16:58:00|16781.24|16661.24|16790.73|16670.73|16790.73|16670.73|16781.24|16661.24|10
1623689890000|2021-06-14 16:58:10|16791.2|16671.2|16794.53|16674.53|16794.64|16674.64|16791.2|16671.2|10
1623689900000|2021-06-14 16:58:20|16795.37|16675.37|16789.11|16669.11|16795.37|16675.37|16789.11|16669.11|10
1623689910000|2021-06-14 16:58:30|16788.87|16668.87|16783.55|16663.55|16788.87|16668.87|16783.55|16663.55|10
1623689920000|2021-06-14 16:58:40|16782.61|16662.61|16778.98|16658.98|16782.61|16662.61|16777.36|16657.36|10
1623689930000|2021-06-14 16:58:50|16779.49|16659.49|16779.76|16659.76|16780.47|16660.47|16778.69|16658.69|9
1623689940000|2021-06-14 16:59:00|16780.58|16660.58|16782.3|16662.3|16782.4|16662.4|16780.44|16660.44|10
1623689950000|2021-06-14 16:59:10|16783.28|16663.28|16787.59|16667.59|16787.59|16667.59|16780.57|16660.57|10
1623689960000|2021-06-14 16:59:20|16787.65|16667.65|16789.98|16669.98|16790.71|16670.71|16787.65|16667.65|10
1623689970000|2021-06-14 16:59:30|16789.62|16669.62|16790.69|16670.69|16790.96|16670.96|16789.62|16669.62|10
1623689980000|2021-06-14 16:59:40|16790.42|16670.42|16792.57|16672.57|16793.2|16673.2|16790.42|16670.42|10
1623689990000|2021-06-14 16:59:50|16792.97|16672.97|16792.78|16672.78|16796.8|16676.8|16792.01|16672.01|10
1623690000000|2021-06-14 17:00:00|16792.44|16672.44|16790.43|16670.43|16792.44|16672.44|16790.2|16670.2|9
1623690010000|2021-06-14 17:00:10|16789.74|16669.74|16783.27|16663.27|16789.74|16669.74|16783.27|16663.27|10
1623690020000|2021-06-14 17:00:20|16782.84|16662.84|16773.77|16653.77|16782.84|16662.84|16773.77|16653.77|10
1623690030000|2021-06-14 17:00:30|16773.48|16653.48|16763.32|16643.32|16773.48|16653.48|16763.32|16643.32|10
1623690040000|2021-06-14 17:00:40|16761.78|16641.78|16753.44|16633.44|16761.78|16641.78|16753.44|16633.44|10
1623690050000|2021-06-14 17:00:50|16751.83|16631.83|16755.16|16635.16|16755.16|16635.16|16749.89|16629.89|10
1623690060000|2021-06-14 17:01:00|16757.02|16637.02|16761.36|16641.36|16761.36|16641.36|16755.71|16635.71|10
1623690070000|2021-06-14 17:01:10|16761.66|16641.66|16766.21|16646.21|16766.23|16646.23|16761.66|16641.66|10
1623690080000|2021-06-14 17:01:20|16766.8|16646.8|16769.19|16649.19|16769.35|16649.35|16766.8|16646.8|10
1623690090000|2021-06-14 17:01:30|16769.28|16649.28|16768.06|16648.06|16769.28|16649.28|16768.06|16648.06|10
1623690100000|2021-06-14 17:01:40|16767.65|16647.65|16767.28|16647.28|16767.65|16647.65|16766.64|16646.64|10
1623690110000|2021-06-14 17:01:50|16767.12|16647.12|16774.27|16654.27|16774.27|16654.27|16767.12|16647.12|10
1623690120000|2021-06-14 17:02:00|16773.68|16653.68|16785.56|16665.56|16785.56|16665.56|16773.68|16653.68|10
1623690130000|2021-06-14 17:02:10|16783.45|16663.45|16788.5|16668.5|16789.07|16669.07|16783.45|16663.45|10
1623690140000|2021-06-14 17:02:20|16791.55|16671.55|16787.47|16667.47|16792.06|16672.06|16787.47|16667.47|10
1623690150000|2021-06-14 17:02:30|16787.1|16667.1|16788.94|16668.94|16790.53|16670.53|16787.1|16667.1|10
1623690160000|2021-06-14 17:02:40|16790.5|16670.5|16796.92|16676.92|16796.92|16676.92|16790.5|16670.5|10
1623690170000|2021-06-14 17:02:50|16797.02|16677.02|16796.79|16676.79|16797.4|16677.4|16796.71|16676.71|10
1623690180000|2021-06-14 17:03:00|16796.8|16676.8|16795.92|16675.92|16799.02|16679.02|16795.77|16675.77|10
1623690190000|2021-06-14 17:03:10|16796.99|16676.99|16797.87|16677.87|16797.92|16677.92|16796|16676|10
1623690200000|2021-06-14 17:03:20|16797.19|16677.19|16792.38|16672.38|16797.19|16677.19|16792.13|16672.13|10
1623690210000|2021-06-14 17:03:30|16790.84|16670.84|16789.01|16669.01|16790.84|16670.84|16788.12|16668.12|10
1623690220000|2021-06-14 17:03:40|16788.98|16668.98|16793.33|16673.33|16793.33|16673.33|16788.71|16668.71|10
1623690230000|2021-06-14 17:03:50|16793.13|16673.13|16795.9|16675.9|16796.16|16676.16|16793.13|16673.13|10
1623690240000|2021-06-14 17:04:00|16796.61|16676.61|16797.42|16677.42|16798.04|16678.04|16796.61|16676.61|10
1623690250000|2021-06-14 17:04:10|16797.32|16677.32|16796.81|16676.81|16798.11|16678.11|16796.28|16676.28|10
1623690260000|2021-06-14 17:04:20|16797.28|16677.28|16794.69|16674.69|16797.28|16677.28|16794.69|16674.69|10
1623690270000|2021-06-14 17:04:30|16794.5|16674.5|16790|16670|16794.5|16674.5|16790|16670|10
1623690280000|2021-06-14 17:04:40|16789.37|16669.37|16791.12|16671.12|16791.12|16671.12|16788.96|16668.96|10
1623690290000|2021-06-14 17:04:50|16790.71|16670.71|16785.48|16665.48|16790.71|16670.71|16785.48|16665.48|10
1623690300000|2021-06-14 17:05:00|16784.98|16664.98|16778.37|16658.37|16784.98|16664.98|16778.37|16658.37|9
1623690310000|2021-06-14 17:05:10|16777.76|16657.76|16774.35|16654.35|16780.23|16660.23|16774.35|16654.35|10
1623690320000|2021-06-14 17:05:20|16773.5|16653.5|16774.13|16654.13|16774.13|16654.13|16772.91|16652.91|10
1623690330000|2021-06-14 17:05:30|16773.49|16653.49|16767.51|16647.51|16773.84|16653.84|16767.51|16647.51|9
1623690340000|2021-06-14 17:05:40|16767.04|16647.04|16756.55|16636.55|16767.04|16647.04|16756.55|16636.55|10
1623690350000|2021-06-14 17:05:50|16756.29|16636.29|16753.54|16633.54|16756.29|16636.29|16753.04|16633.04|9
1623690360000|2021-06-14 17:06:00|16753.57|16633.57|16751.58|16631.58|16753.98|16633.98|16749.71|16629.71|10
1623690370000|2021-06-14 17:06:10|16751.82|16631.82|16754.11|16634.11|16754.11|16634.11|16751.82|16631.82|10
1623690380000|2021-06-14 17:06:20|16754.15|16634.15|16754.54|16634.54|16755.37|16635.37|16754.15|16634.15|10
1623690390000|2021-06-14 17:06:30|16754.5|16634.5|16755.54|16635.54|16756.07|16636.07|16754.5|16634.5|10
1623690400000|2021-06-14 17:06:40|16755.57|16635.57|16754.47|16634.47|16755.57|16635.57|16754.04|16634.04|10
1623690410000|2021-06-14 17:06:50|16753.63|16633.63|16753.34|16633.34|16753.63|16633.63|16752.48|16632.48|10
1623690420000|2021-06-14 17:07:00|16753.26|16633.26|16757.71|16637.71|16757.71|16637.71|16753.25|16633.25|10
1623690430000|2021-06-14 17:07:10|16760.06|16640.06|16764.37|16644.37|16764.37|16644.37|16760.06|16640.06|10
1623690440000|2021-06-14 17:07:20|16764.59|16644.59|16767.13|16647.13|16767.13|16647.13|16764.59|16644.59|10
1623690450000|2021-06-14 17:07:30|16766.54|16646.54|16766.47|16646.47|16766.54|16646.54|16764.96|16644.96|10
1623690460000|2021-06-14 17:07:40|16766.72|16646.72|16765.72|16645.72|16767.28|16647.28|16765.72|16645.72|10
1623690470000|2021-06-14 17:07:50|16765.57|16645.57|16764.98|16644.98|16767.11|16647.11|16764.98|16644.98|10
1623690480000|2021-06-14 17:08:00|16765.22|16645.22|16766.14|16646.14|16766.7|16646.7|16764.93|16644.93|10
1623690490000|2021-06-14 17:08:10|16766.28|16646.28|16766.79|16646.79|16767.93|16647.93|16766.28|16646.28|10
1623690500000|2021-06-14 17:08:20|16766.76|16646.76|16774.73|16654.73|16774.73|16654.73|16766.75|16646.75|9
1623690510000|2021-06-14 17:08:30|16773.64|16653.64|16770.27|16650.27|16774.55|16654.55|16770.27|16650.27|10
1623690520000|2021-06-14 17:08:40|16770.47|16650.47|16776.33|16656.33|16776.88|16656.88|16770.47|16650.47|10
1623690530000|2021-06-14 17:08:50|16776.68|16656.68|16778.34|16658.34|16779.79|16659.79|16776.68|16656.68|10
1623690540000|2021-06-14 17:09:00|16777.74|16657.74|16776.23|16656.23|16777.74|16657.74|16774.94|16654.94|10
1623690550000|2021-06-14 17:09:10|16775.92|16655.92|16782.47|16662.47|16782.47|16662.47|16775.92|16655.92|10
1623690560000|2021-06-14 17:09:20|16785.42|16665.42|16788.25|16668.25|16788.25|16668.25|16785.42|16665.42|9
1623690570000|2021-06-14 17:09:30|16788.54|16668.54|16792.23|16672.23|16792.49|16672.49|16788.24|16668.24|10
1623690580000|2021-06-14 17:09:40|16790.57|16670.57|16794.74|16674.74|16794.74|16674.74|16789.63|16669.63|10
1623690590000|2021-06-14 17:09:50|16794.59|16674.59|16795.68|16675.68|16795.68|16675.68|16792.21|16672.21|10
1623690600000|2021-06-14 17:10:00|16793.99|16673.99|16792.47|16672.47|16793.99|16673.99|16792.05|16672.05|10
1623690610000|2021-06-14 17:10:10|16792.77|16672.77|16790.69|16670.69|16792.8|16672.8|16790.69|16670.69|10
1623690620000|2021-06-14 17:10:20|16790.93|16670.93|16788.71|16668.71|16790.93|16670.93|16788.56|16668.56|9
1623690630000|2021-06-14 17:10:30|16787.96|16667.96|16783.04|16663.04|16787.96|16667.96|16781.38|16661.38|10
1623690640000|2021-06-14 17:10:40|16782.08|16662.08|16781.99|16661.99|16783.65|16663.65|16781.34|16661.34|10
1623690650000|2021-06-14 17:10:50|16782.18|16662.18|16780.61|16660.61|16782.34|16662.34|16780.26|16660.26|10
1623690660000|2021-06-14 17:11:00|16781.06|16661.06|16774.37|16654.37|16781.06|16661.06|16774.37|16654.37|10
1623690670000|2021-06-14 17:11:10|16773.69|16653.69|16771.63|16651.63|16773.81|16653.81|16771.63|16651.63|10
1623690680000|2021-06-14 17:11:20|16771.49|16651.49|16769.52|16649.52|16773.02|16653.02|16769.52|16649.52|10
1623690690000|2021-06-14 17:11:30|16769.77|16649.77|16772|16652|16772|16652|16769.77|16649.77|10
1623690700000|2021-06-14 17:11:40|16771.43|16651.43|16780.39|16660.39|16780.39|16660.39|16771.28|16651.28|10
1623690710000|2021-06-14 17:11:50|16778.72|16658.72|16779.99|16659.99|16782.85|16662.85|16778.72|16658.72|10
1623690720000|2021-06-14 17:12:00|16781.72|16661.72|16781.76|16661.76|16782.77|16662.77|16780.75|16660.75|10
1623690730000|2021-06-14 17:12:10|16781.96|16661.96|16780.04|16660.04|16782.59|16662.59|16780.04|16660.04|10
1623690740000|2021-06-14 17:12:20|16779.95|16659.95|16780.89|16660.89|16780.92|16660.92|16779.2|16659.2|10
1623690750000|2021-06-14 17:12:30|16781.06|16661.06|16774.47|16654.47|16781.06|16661.06|16774.31|16654.31|10
1623690760000|2021-06-14 17:12:40|16774.92|16654.92|16770.54|16650.54|16775.12|16655.12|16770.54|16650.54|10
1623690770000|2021-06-14 17:12:50|16771.57|16651.57|16763.14|16643.14|16772.56|16652.56|16763.14|16643.14|10
1623690780000|2021-06-14 17:13:00|16763.01|16643.01|16754.39|16634.39|16763.01|16643.01|16754.29|16634.29|10
1623690790000|2021-06-14 17:13:10|16754.96|16634.96|16753.15|16633.15|16756.44|16636.44|16753.15|16633.15|10
1623690800000|2021-06-14 17:13:20|16753.58|16633.58|16751.95|16631.95|16754.46|16634.46|16750.56|16630.56|10
1623690810000|2021-06-14 17:13:30|16752.17|16632.17|16756.35|16636.35|16756.35|16636.35|16751.83|16631.83|10
1623690820000|2021-06-14 17:13:40|16756.73|16636.73|16757.83|16637.83|16758.17|16638.17|16756.73|16636.73|10
1623690830000|2021-06-14 17:13:50|16758.48|16638.48|16763.39|16643.39|16763.39|16643.39|16758.48|16638.48|10
1623690840000|2021-06-14 17:14:00|16763.4|16643.4|16763.97|16643.97|16764.47|16644.47|16763.14|16643.14|10
1623690850000|2021-06-14 17:14:10|16764|16644|16768.03|16648.03|16768.29|16648.29|16763.37|16643.37|10
1623690860000|2021-06-14 17:14:20|16767.98|16647.98|16767.8|16647.8|16768.08|16648.08|16765.83|16645.83|10
1623690870000|2021-06-14 17:14:30|16767.3|16647.3|16771.21|16651.21|16771.21|16651.21|16767.3|16647.3|10
1623690880000|2021-06-14 17:14:40|16771.87|16651.87|16774.16|16654.16|16774.2|16654.2|16771.87|16651.87|9
1623690890000|2021-06-14 17:14:50|16774.13|16654.13|16780.18|16660.18|16780.18|16660.18|16774.13|16654.13|10
1623690900000|2021-06-14 17:15:00|16781.3|16661.3|16784.3|16664.3|16784.3|16664.3|16781.08|16661.08|10
1623690910000|2021-06-14 17:15:10|16784.29|16664.29|16785.34|16665.34|16785.34|16665.34|16784.27|16664.27|10
1623690920000|2021-06-14 17:15:20|16786.32|16666.32|16788.91|16668.91|16788.91|16668.91|16786.27|16666.27|10
1623690930000|2021-06-14 17:15:30|16789.57|16669.57|16781.86|16661.86|16789.71|16669.71|16781.86|16661.86|10
1623690940000|2021-06-14 17:15:40|16779.81|16659.81|16782.11|16662.11|16782.11|16662.11|16779.81|16659.81|10
1623690950000|2021-06-14 17:15:50|16781.42|16661.42|16773.4|16653.4|16781.42|16661.42|16773.4|16653.4|10
1623690960000|2021-06-14 17:16:00|16774.25|16654.25|16774.7|16654.7|16775.18|16655.18|16774.25|16654.25|10
1623690970000|2021-06-14 17:16:10|16774.31|16654.31|16772.04|16652.04|16774.86|16654.86|16772.04|16652.04|10
1623690980000|2021-06-14 17:16:20|16771.91|16651.91|16767.6|16647.6|16771.91|16651.91|16767.6|16647.6|10
1623690990000|2021-06-14 17:16:30|16766.62|16646.62|16755.48|16635.48|16766.62|16646.62|16755.48|16635.48|10
1623691000000|2021-06-14 17:16:40|16755.51|16635.51|16752|16632|16755.51|16635.51|16751.96|16631.96|10
1623691010000|2021-06-14 17:16:50|16751.36|16631.36|16747.33|16627.33|16751.36|16631.36|16747.12|16627.12|10
1623691020000|2021-06-14 17:17:00|16746.51|16626.51|16745.67|16625.67|16746.66|16626.66|16745.12|16625.12|9
1623691030000|2021-06-14 17:17:10|16745.87|16625.87|16748.07|16628.07|16748.07|16628.07|16745.87|16625.87|10
1623691040000|2021-06-14 17:17:20|16748.48|16628.48|16749.41|16629.41|16749.83|16629.83|16748.28|16628.28|10
1623691050000|2021-06-14 17:17:30|16749.77|16629.77|16749.2|16629.2|16749.77|16629.77|16746.84|16626.84|10
1623691060000|2021-06-14 17:17:40|16746.99|16626.99|16747.26|16627.26|16748.7|16628.7|16746.44|16626.44|10
1623691070000|2021-06-14 17:17:50|16747.21|16627.21|16752.34|16632.34|16752.34|16632.34|16746.98|16626.98|10
1623691080000|2021-06-14 17:18:00|16752.05|16632.05|16753.87|16633.87|16753.99|16633.99|16751.42|16631.42|10
1623691090000|2021-06-14 17:18:10|16754.16|16634.16|16757.14|16637.14|16757.14|16637.14|16754.16|16634.16|10
1623691100000|2021-06-14 17:18:20|16757.33|16637.33|16755.4|16635.4|16757.81|16637.81|16755.4|16635.4|10
1623691110000|2021-06-14 17:18:30|16755.17|16635.17|16754.68|16634.68|16756.27|16636.27|16752.33|16632.33|10
1623691120000|2021-06-14 17:18:40|16754.82|16634.82|16755.37|16635.37|16755.74|16635.74|16754.82|16634.82|10
1623691130000|2021-06-14 17:18:50|16755.38|16635.38|16753.92|16633.92|16755.47|16635.47|16753.92|16633.92|9
1623691140000|2021-06-14 17:19:00|16753.91|16633.91|16749.22|16629.22|16753.91|16633.91|16748.62|16628.62|10
1623691150000|2021-06-14 17:19:10|16749.53|16629.53|16751.2|16631.2|16751.2|16631.2|16749.05|16629.05|10
1623691160000|2021-06-14 17:19:20|16750.59|16630.59|16749.48|16629.48|16750.79|16630.79|16749.48|16629.48|10
1623691170000|2021-06-14 17:19:30|16749.65|16629.65|16743.74|16623.74|16749.65|16629.65|16743.74|16623.74|10
1623691180000|2021-06-14 17:19:40|16742.71|16622.71|16740.56|16620.56|16744.07|16624.07|16740.56|16620.56|10
1623691190000|2021-06-14 17:19:50|16740.73|16620.73|16742.03|16622.03|16742.04|16622.04|16740.49|16620.49|10
1623691200000|2021-06-14 17:20:00|16742.58|16622.58|16744.6|16624.6|16746.24|16626.24|16742.45|16622.45|10
1623691210000|2021-06-14 17:20:10|16744.81|16624.81|16749.58|16629.58|16749.58|16629.58|16744.81|16624.81|10
1623691220000|2021-06-14 17:20:20|16749.81|16629.81|16751.9|16631.9|16752.23|16632.23|16749.5|16629.5|10
1623691230000|2021-06-14 17:20:30|16751.61|16631.61|16748.92|16628.92|16751.85|16631.85|16748.79|16628.79|10
1623691240000|2021-06-14 17:20:40|16749.28|16629.28|16750.07|16630.07|16751.85|16631.85|16749.11|16629.11|10
1623691250000|2021-06-14 17:20:50|16749.18|16629.18|16751.27|16631.27|16751.27|16631.27|16748.3|16628.3|10
1623691260000|2021-06-14 17:21:00|16751.21|16631.21|16755.86|16635.86|16755.86|16635.86|16750.67|16630.67|10
1623691270000|2021-06-14 17:21:10|16755.96|16635.96|16765.81|16645.81|16765.81|16645.81|16755.96|16635.96|10
1623691280000|2021-06-14 17:21:20|16765.48|16645.48|16765.99|16645.99|16766.27|16646.27|16765.47|16645.47|10
1623691290000|2021-06-14 17:21:30|16766.3|16646.3|16771.74|16651.74|16771.74|16651.74|16766.3|16646.3|10
1623691300000|2021-06-14 17:21:40|16774.14|16654.14|16774.41|16654.41|16774.41|16654.41|16773.47|16653.47|10
1623691310000|2021-06-14 17:21:50|16774.83|16654.83|16773.55|16653.55|16775.18|16655.18|16772.82|16652.82|9
1623691320000|2021-06-14 17:22:00|16773.1|16653.1|16777.09|16657.09|16777.09|16657.09|16773.1|16653.1|9
1623691330000|2021-06-14 17:22:10|16778.65|16658.65|16782.25|16662.25|16782.25|16662.25|16778.65|16658.65|10
1623691340000|2021-06-14 17:22:20|16782.16|16662.16|16788.33|16668.33|16788.33|16668.33|16782.16|16662.16|10
1623691350000|2021-06-14 17:22:30|16788.64|16668.64|16793.7|16673.7|16793.7|16673.7|16788.64|16668.64|10
1623691360000|2021-06-14 17:22:40|16793.75|16673.75|16798.71|16678.71|16798.71|16678.71|16793.75|16673.75|9
1623691370000|2021-06-14 17:22:50|16798.88|16678.88|16795.8|16675.8|16798.88|16678.88|16795.47|16675.47|10
1623691380000|2021-06-14 17:23:00|16795.93|16675.93|16796.48|16676.48|16796.48|16676.48|16793.7|16673.7|10
1623691390000|2021-06-14 17:23:10|16796.23|16676.23|16800.88|16680.88|16801.04|16681.04|16796.23|16676.23|10
1623691400000|2021-06-14 17:23:20|16801.32|16681.32|16803.43|16683.43|16803.66|16683.66|16801.32|16681.32|10
1623691410000|2021-06-14 17:23:30|16803.06|16683.06|16804.49|16684.49|16804.49|16684.49|16802.87|16682.87|10
1623691420000|2021-06-14 17:23:40|16804.86|16684.86|16806.76|16686.76|16806.95|16686.95|16804.75|16684.75|10
1623691430000|2021-06-14 17:23:50|16807.39|16687.39|16806.71|16686.71|16807.66|16687.66|16806.21|16686.21|10
1623691440000|2021-06-14 17:24:00|16806.01|16686.01|16801.89|16681.89|16806.01|16686.01|16801.89|16681.89|9
1623691450000|2021-06-14 17:24:10|16801.19|16681.19|16800.72|16680.72|16801.39|16681.39|16800.33|16680.33|10
1623691460000|2021-06-14 17:24:20|16800.08|16680.08|16802.55|16682.55|16802.55|16682.55|16799.65|16679.65|10
1623691470000|2021-06-14 17:24:30|16802.15|16682.15|16805.19|16685.19|16805.19|16685.19|16801.7|16681.7|10
1623691480000|2021-06-14 17:24:40|16805.36|16685.36|16809.95|16689.95|16809.95|16689.95|16805.36|16685.36|10
1623691490000|2021-06-14 17:24:50|16810.39|16690.39|16813.46|16693.46|16813.46|16693.46|16810.39|16690.39|10
1623691500000|2021-06-14 17:25:00|16813.28|16693.28|16812.82|16692.82|16813.52|16693.52|16812.5|16692.5|10
1623691510000|2021-06-14 17:25:10|16812.95|16692.95|16812.12|16692.12|16812.95|16692.95|16812.12|16692.12|9
1623691520000|2021-06-14 17:25:20|16812.04|16692.04|16813.59|16693.59|16813.59|16693.59|16812.04|16692.04|10
1623691530000|2021-06-14 17:25:30|16813.73|16693.73|16812.9|16692.9|16813.73|16693.73|16812.44|16692.44|10
1623691540000|2021-06-14 17:25:40|16812.06|16692.06|16811.47|16691.47|16812.06|16692.06|16811.2|16691.2|10
1623691550000|2021-06-14 17:25:50|16811.27|16691.27|16812.12|16692.12|16812.15|16692.15|16811.16|16691.16|10
1623691560000|2021-06-14 17:26:00|16812.57|16692.57|16813.05|16693.05|16813.05|16693.05|16811.87|16691.87|10
1623691570000|2021-06-14 17:26:10|16813.31|16693.31|16813.34|16693.34|16813.98|16693.98|16812.87|16692.87|10
1623691580000|2021-06-14 17:26:20|16813.59|16693.59|16809.83|16689.83|16813.59|16693.59|16809.83|16689.83|10
1623691590000|2021-06-14 17:26:30|16807.54|16687.54|16803.11|16683.11|16807.54|16687.54|16803.04|16683.04|10
1623691600000|2021-06-14 17:26:40|16803.03|16683.03|16801.69|16681.69|16804.43|16684.43|16801.69|16681.69|10
1623691610000|2021-06-14 17:26:50|16800.7|16680.7|16796.41|16676.41|16800.7|16680.7|16796.41|16676.41|10
1623691620000|2021-06-14 17:27:00|16796.04|16676.04|16795.22|16675.22|16796.04|16676.04|16793.58|16673.58|10
1623691630000|2021-06-14 17:27:10|16795|16675|16791.5|16671.5|16795|16675|16790.46|16670.46|10
1623691640000|2021-06-14 17:27:20|16791.33|16671.33|16786.28|16666.28|16791.33|16671.33|16786.28|16666.28|10
1623691650000|2021-06-14 17:27:30|16785.84|16665.84|16786.04|16666.04|16786.04|16666.04|16782.31|16662.31|10
1623691660000|2021-06-14 17:27:40|16784.58|16664.58|16785.7|16665.7|16785.7|16665.7|16784.54|16664.54|10
1623691670000|2021-06-14 17:27:50|16785.4|16665.4|16787.84|16667.84|16787.84|16667.84|16785.4|16665.4|10
1623691680000|2021-06-14 17:28:00|16788.49|16668.49|16787.47|16667.47|16789.39|16669.39|16787.47|16667.47|10
1623691690000|2021-06-14 17:28:10|16787.38|16667.38|16785.04|16665.04|16787.38|16667.38|16785.04|16665.04|10
1623691700000|2021-06-14 17:28:20|16784.47|16664.47|16782.98|16662.98|16784.47|16664.47|16782.98|16662.98|10
1623691710000|2021-06-14 17:28:30|16782.73|16662.73|16782.5|16662.5|16782.73|16662.73|16782.33|16662.33|10
1623691720000|2021-06-14 17:28:40|16782.79|16662.79|16784.4|16664.4|16784.65|16664.65|16782.79|16662.79|10
1623691730000|2021-06-14 17:28:50|16784.83|16664.83|16784.05|16664.05|16784.83|16664.83|16783.39|16663.39|10
1623691740000|2021-06-14 17:29:00|16783.94|16663.94|16783.86|16663.86|16784.01|16664.01|16783.26|16663.26|10
1623691750000|2021-06-14 17:29:10|16783.57|16663.57|16776.46|16656.46|16784.14|16664.14|16776.46|16656.46|10
1623691760000|2021-06-14 17:29:20|16776.05|16656.05|16776.95|16656.95|16778.57|16658.57|16776.05|16656.05|10
1623691770000|2021-06-14 17:29:30|16776.91|16656.91|16774.23|16654.23|16776.91|16656.91|16774.23|16654.23|10
1623691780000|2021-06-14 17:29:40|16774.45|16654.45|16772.39|16652.39|16774.45|16654.45|16772.37|16652.37|10
1623691790000|2021-06-14 17:29:50|16772.08|16652.08|16771.32|16651.32|16772.61|16652.61|16771.32|16651.32|7
1623691800000|2021-06-14 17:30:00|16771.33|16651.33|16774.04|16654.04|16774.04|16654.04|16770.69|16650.69|10
1623691810000|2021-06-14 17:30:10|16774.27|16654.27|16781.81|16661.81|16781.81|16661.81|16774.27|16654.27|10
1623691820000|2021-06-14 17:30:20|16782.01|16662.01|16785.98|16665.98|16786.09|16666.09|16782.01|16662.01|10
1623691830000|2021-06-14 17:30:30|16788.17|16668.17|16791.63|16671.63|16791.63|16671.63|16787.79|16667.79|10
1623691840000|2021-06-14 17:30:40|16793.1|16673.1|16799.8|16679.8|16799.8|16679.8|16793.1|16673.1|10
1623691850000|2021-06-14 17:30:50|16801.89|16681.89|16802.19|16682.19|16803.73|16683.73|16801.89|16681.89|10
1623691860000|2021-06-14 17:31:00|16802.22|16682.22|16802.51|16682.51|16804.63|16684.63|16802.22|16682.22|10
1623691870000|2021-06-14 17:31:10|16802.81|16682.81|16803.76|16683.76|16804.16|16684.16|16802.81|16682.81|10
1623691880000|2021-06-14 17:31:20|16804.63|16684.63|16805.7|16685.7|16806.38|16686.38|16804.63|16684.63|9
1623691890000|2021-06-14 17:31:30|16805.72|16685.72|16805.16|16685.16|16806.56|16686.56|16805.16|16685.16|10
1623691900000|2021-06-14 17:31:40|16804.77|16684.77|16803.14|16683.14|16804.77|16684.77|16802.46|16682.46|9
1623691910000|2021-06-14 17:31:50|16803.09|16683.09|16805.44|16685.44|16805.44|16685.44|16803.09|16683.09|10
1623691920000|2021-06-14 17:32:00|16807.51|16687.51|16807.63|16687.63|16807.76|16687.76|16806.92|16686.92|10
1623691930000|2021-06-14 17:32:10|16807.33|16687.33|16804.19|16684.19|16807.6|16687.6|16804.19|16684.19|10
1623691940000|2021-06-14 17:32:20|16803.6|16683.6|16800.67|16680.67|16803.6|16683.6|16800.67|16680.67|10
1623691950000|2021-06-14 17:32:30|16801.08|16681.08|16799.77|16679.77|16801.59|16681.59|16799.77|16679.77|10
1623691960000|2021-06-14 17:32:40|16799.78|16679.78|16802.75|16682.75|16802.75|16682.75|16799.78|16679.78|10
1623691970000|2021-06-14 17:32:50|16802.64|16682.64|16805.62|16685.62|16805.62|16685.62|16801.83|16681.83|10
1623691980000|2021-06-14 17:33:00|16805.8|16685.8|16803.9|16683.9|16805.95|16685.95|16803.22|16683.22|10
1623691990000|2021-06-14 17:33:10|16803.83|16683.83|16800.42|16680.42|16803.93|16683.93|16800.42|16680.42|10
1623692000000|2021-06-14 17:33:20|16799.64|16679.64|16797.06|16677.06|16799.64|16679.64|16795.74|16675.74|10
1623692010000|2021-06-14 17:33:30|16796.97|16676.97|16797.73|16677.73|16797.73|16677.73|16794.76|16674.76|10
1623692020000|2021-06-14 17:33:40|16797.56|16677.56|16790.52|16670.52|16797.56|16677.56|16790.52|16670.52|10
1623692030000|2021-06-14 17:33:50|16789.87|16669.87|16785.5|16665.5|16789.87|16669.87|16785.23|16665.23|10
1623692040000|2021-06-14 17:34:00|16784.91|16664.91|16782.6|16662.6|16784.91|16664.91|16782.28|16662.28|10
1623692050000|2021-06-14 17:34:10|16782.14|16662.14|16779.99|16659.99|16782.29|16662.29|16779.99|16659.99|10
1623692060000|2021-06-14 17:34:20|16780.02|16660.02|16777.07|16657.07|16780.02|16660.02|16777.01|16657.01|10
1623692070000|2021-06-14 17:34:30|16776.97|16656.97|16778.26|16658.26|16778.46|16658.46|16776.94|16656.94|9
1623692080000|2021-06-14 17:34:40|16778.32|16658.32|16778.69|16658.69|16778.91|16658.91|16776.33|16656.33|10
1623692090000|2021-06-14 17:34:50|16779.12|16659.12|16780.52|16660.52|16780.52|16660.52|16779.12|16659.12|10
1623692100000|2021-06-14 17:35:00|16781.06|16661.06|16785.4|16665.4|16785.4|16665.4|16781.06|16661.06|10
1623692110000|2021-06-14 17:35:10|16786.34|16666.34|16786.07|16666.07|16786.59|16666.59|16784.61|16664.61|10
1623692120000|2021-06-14 17:35:20|16787.64|16667.64|16784.18|16664.18|16787.68|16667.68|16784.18|16664.18|10
1623692130000|2021-06-14 17:35:30|16784.12|16664.12|16786.87|16666.87|16786.87|16666.87|16784.12|16664.12|10
1623692140000|2021-06-14 17:35:40|16786.56|16666.56|16781.62|16661.62|16786.58|16666.58|16781.62|16661.62|10
1623692150000|2021-06-14 17:35:50|16781.3|16661.3|16775.63|16655.63|16781.3|16661.3|16775.63|16655.63|10
1623692160000|2021-06-14 17:36:00|16776.04|16656.04|16775.65|16655.65|16776.31|16656.31|16775.3|16655.3|10
1623692170000|2021-06-14 17:36:10|16775.31|16655.31|16767.56|16647.56|16775.31|16655.31|16767.56|16647.56|10
1623692180000|2021-06-14 17:36:20|16766.58|16646.58|16766.99|16646.99|16767.26|16647.26|16766.2|16646.2|10
1623692190000|2021-06-14 17:36:30|16767.16|16647.16|16771.26|16651.26|16771.26|16651.26|16766.78|16646.78|10
1623692200000|2021-06-14 17:36:40|16772.38|16652.38|16776.1|16656.1|16776.11|16656.11|16772.38|16652.38|10
1623692210000|2021-06-14 17:36:50|16776.04|16656.04|16782.09|16662.09|16782.09|16662.09|16776.04|16656.04|10
1623692220000|2021-06-14 17:37:00|16782.92|16662.92|16785.78|16665.78|16786.24|16666.24|16782.92|16662.92|10
1623692230000|2021-06-14 17:37:10|16785.04|16665.04|16790.64|16670.64|16790.64|16670.64|16785.04|16665.04|10
1623692240000|2021-06-14 17:37:20|16791.91|16671.91|16794.7|16674.7|16796.9|16676.9|16791.91|16671.91|10
1623692250000|2021-06-14 17:37:30|16794.99|16674.99|16797.16|16677.16|16797.16|16677.16|16794.99|16674.99|10
1623692260000|2021-06-14 17:37:40|16797.12|16677.12|16800.63|16680.63|16800.63|16680.63|16797.12|16677.12|10
1623692270000|2021-06-14 17:37:50|16801.61|16681.61|16805.69|16685.69|16806.76|16686.76|16801.61|16681.61|10
1623692280000|2021-06-14 17:38:00|16806.94|16686.94|16811.5|16691.5|16812.92|16692.92|16806.3|16686.3|10
1623692290000|2021-06-14 17:38:10|16811.48|16691.48|16815.68|16695.68|16816.07|16696.07|16811.01|16691.01|10
1623692300000|2021-06-14 17:38:20|16815.09|16695.09|16818.88|16698.88|16818.88|16698.88|16815.09|16695.09|10
1623692310000|2021-06-14 17:38:30|16819.58|16699.58|16818.79|16698.79|16819.58|16699.58|16817.51|16697.51|10
1623692320000|2021-06-14 17:38:40|16819.19|16699.19|16819.07|16699.07|16819.31|16699.31|16817.88|16697.88|10
1623692330000|2021-06-14 17:38:50|16819.11|16699.11|16819.81|16699.81|16820.02|16700.02|16818.53|16698.53|10
1623692340000|2021-06-14 17:39:00|16820.64|16700.64|16826.89|16706.89|16826.89|16706.89|16820.64|16700.64|10
1623692350000|2021-06-14 17:39:10|16827.43|16707.43|16820.61|16700.61|16827.43|16707.43|16820.61|16700.61|10
1623692360000|2021-06-14 17:39:20|16821.34|16701.34|16825.42|16705.42|16826.97|16706.97|16821.34|16701.34|10
1623692370000|2021-06-14 17:39:30|16826.49|16706.49|16832.47|16712.47|16832.47|16712.47|16825.96|16705.96|10
1623692380000|2021-06-14 17:39:40|16832.86|16712.86|16837.41|16717.41|16837.41|16717.41|16832.86|16712.86|10
1623692390000|2021-06-14 17:39:50|16837.6|16717.6|16838.01|16718.01|16838.79|16718.79|16837.38|16717.38|9
1623692400000|2021-06-14 17:40:00|16837.69|16717.69|16835.05|16715.05|16838.47|16718.47|16835.05|16715.05|9
1623692410000|2021-06-14 17:40:10|16834.32|16714.32|16832.58|16712.58|16834.32|16714.32|16830.95|16710.95|10
1623692420000|2021-06-14 17:40:20|16831.98|16711.98|16831.16|16711.16|16832.11|16712.11|16830.5|16710.5|10
1623692430000|2021-06-14 17:40:30|16831.39|16711.39|16830.41|16710.41|16831.39|16711.39|16830.13|16710.13|10
1623692440000|2021-06-14 17:40:40|16830.12|16710.12|16828.65|16708.65|16830.74|16710.74|16828.65|16708.65|10
1623692450000|2021-06-14 17:40:50|16829.4|16709.4|16827.16|16707.16|16829.4|16709.4|16827.16|16707.16|10
1623692460000|2021-06-14 17:41:00|16827.57|16707.57|16823.49|16703.49|16827.57|16707.57|16823.49|16703.49|10
1623692470000|2021-06-14 17:41:10|16822.35|16702.35|16817.59|16697.59|16822.35|16702.35|16817.59|16697.59|10
1623692480000|2021-06-14 17:41:20|16817.32|16697.32|16810.88|16690.88|16817.32|16697.32|16810.67|16690.67|10
1623692490000|2021-06-14 17:41:30|16811.24|16691.24|16815.03|16695.03|16815.03|16695.03|16811.24|16691.24|10
1623692500000|2021-06-14 17:41:40|16815.17|16695.17|16814.23|16694.23|16819.13|16699.13|16814.23|16694.23|10
1623692510000|2021-06-14 17:41:50|16813.95|16693.95|16812.11|16692.11|16813.95|16693.95|16811.76|16691.76|10
1623692520000|2021-06-14 17:42:00|16812.34|16692.34|16813.75|16693.75|16813.75|16693.75|16811.85|16691.85|10
1623692530000|2021-06-14 17:42:10|16814.16|16694.16|16817.27|16697.27|16817.37|16697.37|16814.16|16694.16|10
1623692540000|2021-06-14 17:42:20|16816.1|16696.1|16814.63|16694.63|16816.68|16696.68|16814.24|16694.24|10
1623692550000|2021-06-14 17:42:30|16814.12|16694.12|16811.81|16691.81|16814.12|16694.12|16811.81|16691.81|10
1623692560000|2021-06-14 17:42:40|16811.78|16691.78|16810.84|16690.84|16811.78|16691.78|16810.38|16690.38|10
1623692570000|2021-06-14 17:42:50|16810.66|16690.66|16810.38|16690.38|16811.14|16691.14|16810.13|16690.13|10
1623692580000|2021-06-14 17:43:00|16810.66|16690.66|16809.92|16689.92|16810.66|16690.66|16809.84|16689.84|10
1623692590000|2021-06-14 17:43:10|16809.69|16689.69|16809.91|16689.91|16810.51|16690.51|16809.67|16689.67|10
1623692600000|2021-06-14 17:43:20|16809.56|16689.56|16811.17|16691.17|16811.17|16691.17|16809.42|16689.42|10
1623692610000|2021-06-14 17:43:30|16812.29|16692.29|16813.83|16693.83|16814.01|16694.01|16812.2|16692.2|10
1623692620000|2021-06-14 17:43:40|16813.58|16693.58|16820.61|16700.61|16820.61|16700.61|16813.58|16693.58|10
1623692630000|2021-06-14 17:43:50|16821.55|16701.55|16823.39|16703.39|16823.5|16703.5|16821.55|16701.55|10
1623692640000|2021-06-14 17:44:00|16823.7|16703.7|16823.41|16703.41|16823.7|16703.7|16823.18|16703.18|9
1623692650000|2021-06-14 17:44:10|16823.2|16703.2|16821.7|16701.7|16823.2|16703.2|16821.7|16701.7|10
1623692660000|2021-06-14 17:44:20|16821.69|16701.69|16820.8|16700.8|16822.15|16702.15|16820.72|16700.72|10
1623692670000|2021-06-14 17:44:30|16820.63|16700.63|16821.33|16701.33|16821.33|16701.33|16820.13|16700.13|10
1623692680000|2021-06-14 17:44:40|16821.44|16701.44|16823.01|16703.01|16823.01|16703.01|16821.4|16701.4|10
1623692690000|2021-06-14 17:44:50|16823.39|16703.39|16823.1|16703.1|16823.59|16703.59|16823.07|16703.07|10
1623692700000|2021-06-14 17:45:00|16822.01|16702.01|16820.17|16700.17|16822.07|16702.07|16819.7|16699.7|10
1623692710000|2021-06-14 17:45:10|16819.39|16699.39|16815.48|16695.48|16819.39|16699.39|16815.48|16695.48|10
1623692720000|2021-06-14 17:45:20|16815.3|16695.3|16809.76|16689.76|16815.3|16695.3|16809.76|16689.76|10
1623692730000|2021-06-14 17:45:30|16809.52|16689.52|16812.47|16692.47|16812.47|16692.47|16809.2|16689.2|10
1623692740000|2021-06-14 17:45:40|16813.11|16693.11|16815.14|16695.14|16815.28|16695.28|16813.11|16693.11|10
1623692750000|2021-06-14 17:45:50|16815.34|16695.34|16815.02|16695.02|16815.7|16695.7|16814.75|16694.75|8
1623692760000|2021-06-14 17:46:00|16814.96|16694.96|16811.28|16691.28|16814.96|16694.96|16811.28|16691.28|10
1623692770000|2021-06-14 17:46:10|16810.8|16690.8|16809.94|16689.94|16810.83|16690.83|16809.63|16689.63|10
1623692780000|2021-06-14 17:46:20|16809.98|16689.98|16806.69|16686.69|16809.98|16689.98|16806.51|16686.51|10
1623692790000|2021-06-14 17:46:30|16806.75|16686.75|16803.46|16683.46|16806.75|16686.75|16803.46|16683.46|10
1623692800000|2021-06-14 17:46:40|16803.04|16683.04|16801.71|16681.71|16803.39|16683.39|16801.59|16681.59|10
1623692810000|2021-06-14 17:46:50|16801.46|16681.46|16799.1|16679.1|16802.49|16682.49|16798.76|16678.76|10
1623692820000|2021-06-14 17:47:00|16798.77|16678.77|16801.1|16681.1|16801.1|16681.1|16798.32|16678.32|10
1623692830000|2021-06-14 17:47:10|16801.43|16681.43|16797.76|16677.76|16801.43|16681.43|16797.76|16677.76|10
1623692840000|2021-06-14 17:47:20|16797.97|16677.97|16799.13|16679.13|16799.13|16679.13|16797.67|16677.67|10
1623692850000|2021-06-14 17:47:30|16799.12|16679.12|16802.68|16682.68|16802.68|16682.68|16799.12|16679.12|10
1623692860000|2021-06-14 17:47:40|16802.66|16682.66|16801.51|16681.51|16802.66|16682.66|16801.51|16681.51|10
1623692870000|2021-06-14 17:47:50|16801.49|16681.49|16803.53|16683.53|16803.53|16683.53|16801.49|16681.49|10
1623692880000|2021-06-14 17:48:00|16803.87|16683.87|16811.14|16691.14|16811.14|16691.14|16803.8|16683.8|10
1623692890000|2021-06-14 17:48:10|16811.64|16691.64|16813.3|16693.3|16813.3|16693.3|16811.64|16691.64|10
1623692900000|2021-06-14 17:48:20|16813.87|16693.87|16818.88|16698.88|16819.54|16699.54|16813.87|16693.87|10
1623692910000|2021-06-14 17:48:30|16818.59|16698.59|16820.05|16700.05|16820.05|16700.05|16818.34|16698.34|10
1623692920000|2021-06-14 17:48:40|16820.3|16700.3|16822.72|16702.72|16822.72|16702.72|16820.3|16700.3|10
1623692930000|2021-06-14 17:48:50|16822.85|16702.85|16818.75|16698.75|16822.85|16702.85|16818.73|16698.73|10
1623692940000|2021-06-14 17:49:00|16818.82|16698.82|16816.85|16696.85|16818.82|16698.82|16816.85|16696.85|10
1623692950000|2021-06-14 17:49:10|16816.88|16696.88|16815.09|16695.09|16816.88|16696.88|16814.99|16694.99|10
1623692960000|2021-06-14 17:49:20|16814.71|16694.71|16813.19|16693.19|16814.71|16694.71|16812.9|16692.9|10
1623692970000|2021-06-14 17:49:30|16811.79|16691.79|16808.68|16688.68|16811.79|16691.79|16808.68|16688.68|10
1623692980000|2021-06-14 17:49:40|16808.03|16688.03|16805.93|16685.93|16808.03|16688.03|16805.65|16685.65|10
1623692990000|2021-06-14 17:49:50|16806.03|16686.03|16805.97|16685.97|16806.94|16686.94|16805.65|16685.65|10
1623693000000|2021-06-14 17:50:00|16806.31|16686.31|16805.67|16685.67|16806.31|16686.31|16805.38|16685.38|10
1623693010000|2021-06-14 17:50:10|16805.6|16685.6|16806.57|16686.57|16806.57|16686.57|16805.6|16685.6|10
1623693020000|2021-06-14 17:50:20|16806.31|16686.31|16803.05|16683.05|16806.66|16686.66|16803.05|16683.05|10
1623693030000|2021-06-14 17:50:30|16803.4|16683.4|16801.95|16681.95|16803.4|16683.4|16801.81|16681.81|10
1623693040000|2021-06-14 17:50:40|16801.9|16681.9|16800.27|16680.27|16802.25|16682.25|16800.27|16680.27|9
1623693050000|2021-06-14 17:50:50|16800.39|16680.39|16800.12|16680.12|16800.47|16680.47|16799.37|16679.37|10
1623693060000|2021-06-14 17:51:00|16799.85|16679.85|16800.27|16680.27|16800.49|16680.49|16799.62|16679.62|9
1623693070000|2021-06-14 17:51:10|16800.3|16680.3|16801.75|16681.75|16801.75|16681.75|16800.02|16680.02|9
1623693080000|2021-06-14 17:51:20|16800.97|16680.97|16804.69|16684.69|16804.69|16684.69|16800.97|16680.97|9
1623693090000|2021-06-14 17:51:30|16804.76|16684.76|16805.18|16685.18|16805.96|16685.96|16804.76|16684.76|9
1623693100000|2021-06-14 17:51:40|16805.17|16685.17|16803.79|16683.79|16805.64|16685.64|16803.74|16683.74|10
1623693110000|2021-06-14 17:51:50|16803.72|16683.72|16802.01|16682.01|16803.72|16683.72|16801.28|16681.28|9
1623693120000|2021-06-14 17:52:00|16802.14|16682.14|16801.64|16681.64|16802.55|16682.55|16801.64|16681.64|10
1623693130000|2021-06-14 17:52:10|16801.07|16681.07|16805.02|16685.02|16805.03|16685.03|16801.07|16681.07|10
1623693140000|2021-06-14 17:52:20|16805|16685|16806.08|16686.08|16806.43|16686.43|16805|16685|10
1623693150000|2021-06-14 17:52:30|16805.54|16685.54|16807.3|16687.3|16807.52|16687.52|16805.54|16685.54|10
1623693160000|2021-06-14 17:52:40|16807.81|16687.81|16809.13|16689.13|16809.13|16689.13|16807.81|16687.81|10
1623693170000|2021-06-14 17:52:50|16808.96|16688.96|16812.93|16692.93|16812.93|16692.93|16808.96|16688.96|10
1623693180000|2021-06-14 17:53:00|16814.52|16694.52|16814.22|16694.22|16815.07|16695.07|16814|16694|10
1623693190000|2021-06-14 17:53:10|16814.62|16694.62|16815.28|16695.28|16815.28|16695.28|16814.62|16694.62|10
1623693200000|2021-06-14 17:53:20|16814.89|16694.89|16812.93|16692.93|16814.89|16694.89|16812.93|16692.93|10
1623693210000|2021-06-14 17:53:30|16812.3|16692.3|16811.43|16691.43|16812.94|16692.94|16811.04|16691.04|10
1623693220000|2021-06-14 17:53:40|16811.41|16691.41|16810.55|16690.55|16811.41|16691.41|16810.18|16690.18|10
1623693230000|2021-06-14 17:53:50|16809.82|16689.82|16809.7|16689.7|16810.26|16690.26|16809.7|16689.7|10
1623693240000|2021-06-14 17:54:00|16809.91|16689.91|16805.9|16685.9|16810.33|16690.33|16805.9|16685.9|10
1623693250000|2021-06-14 17:54:10|16805.8|16685.8|16802.46|16682.46|16805.8|16685.8|16802.26|16682.26|10
1623693260000|2021-06-14 17:54:20|16801.64|16681.64|16797.41|16677.41|16801.64|16681.64|16797.41|16677.41|10
1623693270000|2021-06-14 17:54:30|16797.24|16677.24|16796.61|16676.61|16797.24|16677.24|16795.77|16675.77|10
1623693280000|2021-06-14 17:54:40|16796.34|16676.34|16796.6|16676.6|16796.95|16676.95|16796.01|16676.01|10
1623693290000|2021-06-14 17:54:50|16796.65|16676.65|16797.42|16677.42|16797.7|16677.7|16796.65|16676.65|10
1623693300000|2021-06-14 17:55:00|16797.55|16677.55|16795.9|16675.9|16797.55|16677.55|16795.9|16675.9|10
1623693310000|2021-06-14 17:55:10|16795.81|16675.81|16795.25|16675.25|16795.81|16675.81|16795.25|16675.25|10
1623693320000|2021-06-14 17:55:20|16795.36|16675.36|16794.57|16674.57|16795.36|16675.36|16794.57|16674.57|10
1623693330000|2021-06-14 17:55:30|16793.81|16673.81|16790.96|16670.96|16793.81|16673.81|16790.96|16670.96|10
1623693340000|2021-06-14 17:55:40|16790.97|16670.97|16789.31|16669.31|16790.97|16670.97|16789.1|16669.1|10
1623693350000|2021-06-14 17:55:50|16789.3|16669.3|16793.49|16673.49|16793.49|16673.49|16789.3|16669.3|10
1623693360000|2021-06-14 17:56:00|16793.04|16673.04|16793.94|16673.94|16794.23|16674.23|16793.04|16673.04|10
1623693370000|2021-06-14 17:56:10|16793.42|16673.42|16793.08|16673.08|16794.02|16674.02|16793.08|16673.08|9
1623693380000|2021-06-14 17:56:20|16793|16673|16794.11|16674.11|16794.11|16674.11|16792.53|16672.53|9
1623693390000|2021-06-14 17:56:30|16794.06|16674.06|16793.68|16673.68|16794.53|16674.53|16793.68|16673.68|9
1623693400000|2021-06-14 17:56:40|16793.75|16673.75|16793.95|16673.95|16794.44|16674.44|16793.75|16673.75|8
1623693410000|2021-06-14 17:56:50|16794.24|16674.24|16795.2|16675.2|16795.2|16675.2|16793.77|16673.77|10
1623693420000|2021-06-14 17:57:00|16795.47|16675.47|16799.16|16679.16|16799.16|16679.16|16795.47|16675.47|10
1623693430000|2021-06-14 17:57:10|16799.45|16679.45|16801.25|16681.25|16801.25|16681.25|16799.06|16679.06|10
1623693440000|2021-06-14 17:57:20|16801.71|16681.71|16807.22|16687.22|16807.22|16687.22|16801.71|16681.71|10
1623693450000|2021-06-14 17:57:30|16807.1|16687.1|16809.97|16689.97|16809.97|16689.97|16807.1|16687.1|9
1623693460000|2021-06-14 17:57:40|16809.88|16689.88|16812.29|16692.29|16812.83|16692.83|16809.79|16689.79|10
1623693470000|2021-06-14 17:57:50|16812.46|16692.46|16812.82|16692.82|16813.38|16693.38|16812.46|16692.46|10
1623693480000|2021-06-14 17:58:00|16812.64|16692.64|16812.1|16692.1|16812.64|16692.64|16811.27|16691.27|10
1623693490000|2021-06-14 17:58:10|16812.11|16692.11|16812.21|16692.21|16812.29|16692.29|16811.82|16691.82|9
1623693500000|2021-06-14 17:58:20|16812.22|16692.22|16812.74|16692.74|16812.9|16692.9|16812.22|16692.22|9
1623693510000|2021-06-14 17:58:30|16813.03|16693.03|16814.34|16694.34|16814.34|16694.34|16812.91|16692.91|10
1623693520000|2021-06-14 17:58:40|16814.09|16694.09|16813.06|16693.06|16814.09|16694.09|16813.06|16693.06|7
1623693530000|2021-06-14 17:58:50|16812.99|16692.99|16811.09|16691.09|16812.99|16692.99|16811.09|16691.09|9
1623693540000|2021-06-14 17:59:00|16810.18|16690.18|16805.72|16685.72|16810.18|16690.18|16805.72|16685.72|10
1623693550000|2021-06-14 17:59:10|16805.2|16685.2|16803.61|16683.61|16805.2|16685.2|16803.43|16683.43|10
1623693560000|2021-06-14 17:59:20|16803.51|16683.51|16805.33|16685.33|16805.34|16685.34|16803.51|16683.51|10
1623693570000|2021-06-14 17:59:30|16805.18|16685.18|16804.73|16684.73|16805.18|16685.18|16804.22|16684.22|8
1623693580000|2021-06-14 17:59:40|16805.42|16685.42|16806.03|16686.03|16806.46|16686.46|16805.42|16685.42|10
1623693590000|2021-06-14 17:59:50|16806.97|16686.97|16808.43|16688.43|16808.43|16688.43|16806.97|16686.97|10
1623693600000|2021-06-14 18:00:00|16807.32|16687.32|16815.79|16695.79|16815.79|16695.79|16807.08|16687.08|10
1623693610000|2021-06-14 18:00:10|16815.27|16695.27|16814.95|16694.95|16815.73|16695.73|16814.49|16694.49|10
1623693620000|2021-06-14 18:00:20|16815.3|16695.3|16819.62|16699.62|16819.62|16699.62|16815.3|16695.3|10
1623693630000|2021-06-14 18:00:30|16821|16701|16824.13|16704.13|16824.39|16704.39|16821|16701|10
1623693640000|2021-06-14 18:00:40|16824.95|16704.95|16825.06|16705.06|16825.06|16705.06|16824.33|16704.33|10
1623693650000|2021-06-14 18:00:50|16824.75|16704.75|16827.65|16707.65|16827.65|16707.65|16824.49|16704.49|10
1623693660000|2021-06-14 18:01:00|16827.23|16707.23|16829.28|16709.28|16829.28|16709.28|16826.63|16706.63|9
1623693670000|2021-06-14 18:01:10|16829.36|16709.36|16829.96|16709.96|16830.27|16710.27|16829.36|16709.36|10
1623693680000|2021-06-14 18:01:20|16830.02|16710.02|16833.24|16713.24|16833.24|16713.24|16830.02|16710.02|9
1623693690000|2021-06-14 18:01:30|16833.31|16713.31|16831.01|16711.01|16833.56|16713.56|16830.96|16710.96|10
1623693700000|2021-06-14 18:01:40|16831.12|16711.12|16831.69|16711.69|16831.69|16711.69|16830.95|16710.95|10
1623693710000|2021-06-14 18:01:50|16832.28|16712.28|16829.39|16709.39|16832.35|16712.35|16829.39|16709.39|10
1623693720000|2021-06-14 18:02:00|16829.08|16709.08|16827.7|16707.7|16829.08|16709.08|16827.48|16707.48|10
1623693730000|2021-06-14 18:02:10|16827.29|16707.29|16823.17|16703.17|16827.29|16707.29|16822.69|16702.69|10
1623693740000|2021-06-14 18:02:20|16822.94|16702.94|16820.74|16700.74|16822.94|16702.94|16820.74|16700.74|10
1623693750000|2021-06-14 18:02:30|16820.85|16700.85|16817.85|16697.85|16820.87|16700.87|16817.85|16697.85|9
1623693760000|2021-06-14 18:02:40|16817.71|16697.71|16814.01|16694.01|16817.71|16697.71|16814.01|16694.01|10
1623693770000|2021-06-14 18:02:50|16813.83|16693.83|16810.59|16690.59|16813.83|16693.83|16810.59|16690.59|10
1623693780000|2021-06-14 18:03:00|16810.65|16690.65|16807.6|16687.6|16810.65|16690.65|16807.6|16687.6|10
1623693790000|2021-06-14 18:03:10|16807.44|16687.44|16809.95|16689.95|16810.21|16690.21|16807.09|16687.09|10
1623693800000|2021-06-14 18:03:20|16810.06|16690.06|16809.09|16689.09|16810.15|16690.15|16808.51|16688.51|10
1623693810000|2021-06-14 18:03:30|16808.17|16688.17|16806.66|16686.66|16808.54|16688.54|16806.66|16686.66|9
1623693820000|2021-06-14 18:03:40|16805.98|16685.98|16809.37|16689.37|16809.37|16689.37|16805.65|16685.65|10
1623693830000|2021-06-14 18:03:50|16809.33|16689.33|16810.97|16690.97|16811.56|16691.56|16809.14|16689.14|10
1623693840000|2021-06-14 18:04:00|16810.74|16690.74|16811.91|16691.91|16812.38|16692.38|16810.74|16690.74|10
1623693850000|2021-06-14 18:04:10|16812.15|16692.15|16813.87|16693.87|16813.87|16693.87|16812.15|16692.15|10
1623693860000|2021-06-14 18:04:20|16813.33|16693.33|16810.28|16690.28|16813.33|16693.33|16810.28|16690.28|9
1623693870000|2021-06-14 18:04:30|16810.45|16690.45|16810.06|16690.06|16810.63|16690.63|16810.06|16690.06|9
1623693880000|2021-06-14 18:04:40|16809.68|16689.68|16808.8|16688.8|16809.79|16689.79|16808.8|16688.8|10
1623693890000|2021-06-14 18:04:50|16808.44|16688.44|16805.05|16685.05|16808.78|16688.78|16805.05|16685.05|10
1623693900000|2021-06-14 18:05:00|16805.33|16685.33|16803.38|16683.38|16805.33|16685.33|16803.36|16683.36|9
1623693910000|2021-06-14 18:05:10|16803.52|16683.52|16800.62|16680.62|16803.52|16683.52|16800.6|16680.6|9
1623693920000|2021-06-14 18:05:20|16800.4|16680.4|16796.72|16676.72|16800.4|16680.4|16796.72|16676.72|10
1623693930000|2021-06-14 18:05:30|16796.58|16676.58|16789.81|16669.81|16796.58|16676.58|16789.81|16669.81|10
1623693940000|2021-06-14 18:05:40|16786.68|16666.68|16783.55|16663.55|16787.14|16667.14|16783.55|16663.55|10
1623693950000|2021-06-14 18:05:50|16783.48|16663.48|16780.03|16660.03|16783.62|16663.62|16779.92|16659.92|10
1623693960000|2021-06-14 18:06:00|16779.89|16659.89|16779.62|16659.62|16779.89|16659.89|16778.47|16658.47|10
1623693970000|2021-06-14 18:06:10|16779.13|16659.13|16781.13|16661.13|16781.13|16661.13|16778.81|16658.81|10
1623693980000|2021-06-14 18:06:20|16781.11|16661.11|16781.88|16661.88|16782.35|16662.35|16780.99|16660.99|9
1623693990000|2021-06-14 18:06:30|16781.04|16661.04|16783.97|16663.97|16784.12|16664.12|16781.04|16661.04|10
1623694000000|2021-06-14 18:06:40|16784.01|16664.01|16781.64|16661.64|16784.01|16664.01|16781.42|16661.42|10
1623694010000|2021-06-14 18:06:50|16781.8|16661.8|16783.52|16663.52|16783.93|16663.93|16779.41|16659.41|10
1623694020000|2021-06-14 18:07:00|16784.2|16664.2|16787.89|16667.89|16787.89|16667.89|16784.2|16664.2|10
1623694030000|2021-06-14 18:07:10|16787.95|16667.95|16786.54|16666.54|16788.42|16668.42|16786.49|16666.49|10
1623694040000|2021-06-14 18:07:20|16786.33|16666.33|16785.3|16665.3|16786.33|16666.33|16785.04|16665.04|10
1623694050000|2021-06-14 18:07:30|16785.35|16665.35|16783.3|16663.3|16785.35|16665.35|16783.21|16663.21|10
1623694060000|2021-06-14 18:07:40|16782.39|16662.39|16781.61|16661.61|16782.39|16662.39|16780.67|16660.67|10
1623694070000|2021-06-14 18:07:50|16781.65|16661.65|16780.6|16660.6|16781.79|16661.79|16780.6|16660.6|10
1623694080000|2021-06-14 18:08:00|16780.33|16660.33|16779.93|16659.93|16780.33|16660.33|16778.92|16658.92|10
1623694090000|2021-06-14 18:08:10|16779.92|16659.92|16783.48|16663.48|16783.48|16663.48|16779.92|16659.92|10
1623694100000|2021-06-14 18:08:20|16783.44|16663.44|16783.82|16663.82|16783.95|16663.95|16782.74|16662.74|10
1623694110000|2021-06-14 18:08:30|16783.85|16663.85|16782.95|16662.95|16784.28|16664.28|16782.95|16662.95|9
1623694120000|2021-06-14 18:08:40|16783.07|16663.07|16782.67|16662.67|16783.07|16663.07|16782.64|16662.64|8
1623694130000|2021-06-14 18:08:50|16782.72|16662.72|16782.66|16662.66|16782.72|16662.72|16782.3|16662.3|10
1623694140000|2021-06-14 18:09:00|16782.32|16662.32|16785.26|16665.26|16785.26|16665.26|16782.32|16662.32|10
1623694150000|2021-06-14 18:09:10|16784.56|16664.56|16785.8|16665.8|16785.98|16665.98|16784.56|16664.56|10
1623694160000|2021-06-14 18:09:20|16785.5|16665.5|16787.45|16667.45|16787.45|16667.45|16785.5|16665.5|10
1623694170000|2021-06-14 18:09:30|16787.49|16667.49|16788.29|16668.29|16788.78|16668.78|16786.85|16666.85|10
1623694180000|2021-06-14 18:09:40|16788.57|16668.57|16787.16|16667.16|16788.57|16668.57|16787.16|16667.16|10
1623694190000|2021-06-14 18:09:50|16786.87|16666.87|16787.28|16667.28|16787.28|16667.28|16786.37|16666.37|10
1623694200000|2021-06-14 18:10:00|16787.32|16667.32|16789.1|16669.1|16789.27|16669.27|16787.21|16667.21|10
1623694210000|2021-06-14 18:10:10|16789.12|16669.12|16791.87|16671.87|16791.87|16671.87|16789.12|16669.12|9
1623694220000|2021-06-14 18:10:20|16792.07|16672.07|16794.19|16674.19|16794.21|16674.21|16792.07|16672.07|10
1623694230000|2021-06-14 18:10:30|16794.31|16674.31|16795.77|16675.77|16795.9|16675.9|16794.29|16674.29|10
1623694240000|2021-06-14 18:10:40|16795.83|16675.83|16799.52|16679.52|16799.52|16679.52|16795.83|16675.83|10
1623694250000|2021-06-14 18:10:50|16799.62|16679.62|16801.48|16681.48|16801.48|16681.48|16799.62|16679.62|9
1623694260000|2021-06-14 18:11:00|16802.41|16682.41|16800.92|16680.92|16803.09|16683.09|16800.92|16680.92|10
1623694270000|2021-06-14 18:11:10|16801.31|16681.31|16799.19|16679.19|16801.31|16681.31|16799.12|16679.12|10
1623694280000|2021-06-14 18:11:20|16799.18|16679.18|16796.71|16676.71|16799.53|16679.53|16796.68|16676.68|10
1623694290000|2021-06-14 18:11:30|16796.62|16676.62|16796.39|16676.39|16796.71|16676.71|16795.69|16675.69|10
1623694300000|2021-06-14 18:11:40|16796.4|16676.4|16798.13|16678.13|16798.13|16678.13|16796.26|16676.26|10
1623694310000|2021-06-14 18:11:50|16797.79|16677.79|16798.67|16678.67|16798.67|16678.67|16796.47|16676.47|10
1623694320000|2021-06-14 18:12:00|16797.71|16677.71|16796.86|16676.86|16798.22|16678.22|16796.86|16676.86|9
1623694330000|2021-06-14 18:12:10|16796.28|16676.28|16794.95|16674.95|16796.62|16676.62|16794.79|16674.79|10
1623694340000|2021-06-14 18:12:20|16795.13|16675.13|16794.52|16674.52|16795.13|16675.13|16794.5|16674.5|10
1623694350000|2021-06-14 18:12:30|16794.46|16674.46|16793.49|16673.49|16794.46|16674.46|16793.49|16673.49|10
1623694360000|2021-06-14 18:12:40|16793.39|16673.39|16792.57|16672.57|16794.04|16674.04|16791.92|16671.92|10
1623694370000|2021-06-14 18:12:50|16792.93|16672.93|16791.73|16671.73|16792.93|16672.93|16791.73|16671.73|10
1623694380000|2021-06-14 18:13:00|16791.38|16671.38|16788.87|16668.87|16791.48|16671.48|16788.87|16668.87|10
1623694390000|2021-06-14 18:13:10|16788.91|16668.91|16786.77|16666.77|16788.99|16668.99|16786.77|16666.77|10
1623694400000|2021-06-14 18:13:20|16786.06|16666.06|16785.15|16665.15|16786.06|16666.06|16784.5|16664.5|10
1623694410000|2021-06-14 18:13:30|16785.24|16665.24|16786.22|16666.22|16786.31|16666.31|16784.26|16664.26|10
1623694420000|2021-06-14 18:13:40|16785.13|16665.13|16786.02|16666.02|16786.02|16666.02|16785.13|16665.13|9
1623694430000|2021-06-14 18:13:50|16785.59|16665.59|16784.69|16664.69|16785.68|16665.68|16784.55|16664.55|10
1623694440000|2021-06-14 18:14:00|16783.7|16663.7|16783.84|16663.84|16784.05|16664.05|16783.7|16663.7|10
1623694450000|2021-06-14 18:14:10|16783.79|16663.79|16782.89|16662.89|16783.82|16663.82|16782.7|16662.7|10
1623694460000|2021-06-14 18:14:20|16783.12|16663.12|16784.09|16664.09|16784.52|16664.52|16783.12|16663.12|10
1623694470000|2021-06-14 18:14:30|16783.9|16663.9|16783.99|16663.99|16783.99|16663.99|16783.32|16663.32|10
1623694480000|2021-06-14 18:14:40|16784.12|16664.12|16783.72|16663.72|16784.12|16664.12|16783.58|16663.58|9
1623694490000|2021-06-14 18:14:50|16783.24|16663.24|16782.42|16662.42|16783.24|16663.24|16781.96|16661.96|10
1623694500000|2021-06-14 18:15:00|16782.58|16662.58|16783.71|16663.71|16783.71|16663.71|16782.39|16662.39|10
1623694510000|2021-06-14 18:15:10|16783.99|16663.99|16785.33|16665.33|16785.33|16665.33|16783.53|16663.53|10
1623694520000|2021-06-14 18:15:20|16785.55|16665.55|16785.52|16665.52|16786.3|16666.3|16785.51|16665.51|10
1623694530000|2021-06-14 18:15:30|16785.46|16665.46|16784.57|16664.57|16786.38|16666.38|16784.57|16664.57|10
1623694540000|2021-06-14 18:15:40|16784.83|16664.83|16782.27|16662.27|16784.83|16664.83|16782.27|16662.27|9
1623694550000|2021-06-14 18:15:50|16782.52|16662.52|16781.44|16661.44|16782.52|16662.52|16781.44|16661.44|9
1623694560000|2021-06-14 18:16:00|16780.86|16660.86|16780.25|16660.25|16780.86|16660.86|16780.25|16660.25|10
1623694570000|2021-06-14 18:16:10|16780.35|16660.35|16781.71|16661.71|16781.78|16661.78|16780.35|16660.35|10
1623694580000|2021-06-14 18:16:20|16781.7|16661.7|16783.25|16663.25|16783.25|16663.25|16781.7|16661.7|10
1623694590000|2021-06-14 18:16:30|16782.63|16662.63|16782.48|16662.48|16782.64|16662.64|16781.84|16661.84|10
1623694600000|2021-06-14 18:16:40|16782.29|16662.29|16782.92|16662.92|16782.92|16662.92|16782.26|16662.26|10
1623694610000|2021-06-14 18:16:50|16783.26|16663.26|16781.56|16661.56|16783.26|16663.26|16781.46|16661.46|10
1623694620000|2021-06-14 18:17:00|16780.03|16660.03|16775.24|16655.24|16780.03|16660.03|16775.24|16655.24|10
1623694630000|2021-06-14 18:17:10|16774.85|16654.85|16769.3|16649.3|16774.85|16654.85|16769.3|16649.3|10
1623694640000|2021-06-14 18:17:20|16767.58|16647.58|16765.15|16645.15|16767.73|16647.73|16764.96|16644.96|10
1623694650000|2021-06-14 18:17:30|16764.71|16644.71|16767.94|16647.94|16767.94|16647.94|16763.39|16643.39|10
1623694660000|2021-06-14 18:17:40|16770.08|16650.08|16770.2|16650.2|16770.95|16650.95|16770.08|16650.08|9
1623694670000|2021-06-14 18:17:50|16770.79|16650.79|16772.55|16652.55|16772.55|16652.55|16770.23|16650.23|10
1623694680000|2021-06-14 18:18:00|16772.81|16652.81|16769.45|16649.45|16772.81|16652.81|16768.65|16648.65|10
1623694690000|2021-06-14 18:18:10|16770.1|16650.1|16773.09|16653.09|16773.32|16653.32|16770.1|16650.1|10
1623694700000|2021-06-14 18:18:20|16773.1|16653.1|16770.69|16650.69|16773.1|16653.1|16770.69|16650.69|10
1623694710000|2021-06-14 18:18:30|16770.11|16650.11|16764.93|16644.93|16770.11|16650.11|16764.75|16644.75|10
1623694720000|2021-06-14 18:18:40|16765.16|16645.16|16765.81|16645.81|16766.86|16646.86|16765.16|16645.16|10
1623694730000|2021-06-14 18:18:50|16765.48|16645.48|16762.28|16642.28|16765.48|16645.48|16762.28|16642.28|10
1623694740000|2021-06-14 18:19:00|16762.21|16642.21|16762.41|16642.41|16762.6|16642.6|16761.54|16641.54|10
1623694750000|2021-06-14 18:19:10|16762.97|16642.97|16762.37|16642.37|16763.25|16643.25|16762.36|16642.36|9
1623694760000|2021-06-14 18:19:20|16762.21|16642.21|16757.81|16637.81|16762.21|16642.21|16757.81|16637.81|10
1623694770000|2021-06-14 18:19:30|16757.05|16637.05|16758.55|16638.55|16758.55|16638.55|16756.36|16636.36|10
1623694780000|2021-06-14 18:19:40|16759.34|16639.34|16759.39|16639.39|16759.94|16639.94|16759.09|16639.09|9
1623694790000|2021-06-14 18:19:50|16759.44|16639.44|16759.05|16639.05|16760.31|16640.31|16759.05|16639.05|9
1623694800000|2021-06-14 18:20:00|16757.69|16637.69|16753.04|16633.04|16757.81|16637.81|16753.04|16633.04|10
1623694810000|2021-06-14 18:20:10|16753.23|16633.23|16751.1|16631.1|16753.23|16633.23|16751.1|16631.1|10
1623694820000|2021-06-14 18:20:20|16750.65|16630.65|16747.28|16627.28|16750.65|16630.65|16747.28|16627.28|8
1623694830000|2021-06-14 18:20:30|16747.95|16627.95|16749.82|16629.82|16749.82|16629.82|16747.95|16627.95|10
1623694840000|2021-06-14 18:20:40|16749.94|16629.94|16750.46|16630.46|16750.69|16630.69|16749.94|16629.94|9
1623694850000|2021-06-14 18:20:50|16750.5|16630.5|16749.36|16629.36|16750.5|16630.5|16749.09|16629.09|9
1623694860000|2021-06-14 18:21:00|16749.44|16629.44|16750.12|16630.12|16750.37|16630.37|16748.94|16628.94|9
1623694870000|2021-06-14 18:21:10|16750.15|16630.15|16754.94|16634.94|16754.94|16634.94|16750.15|16630.15|10
1623694880000|2021-06-14 18:21:20|16755.1|16635.1|16762.38|16642.38|16762.77|16642.77|16755.1|16635.1|10
1623694890000|2021-06-14 18:21:30|16765.13|16645.13|16765.66|16645.66|16766.28|16646.28|16765.13|16645.13|10
1623694900000|2021-06-14 18:21:40|16765.67|16645.67|16766.97|16646.97|16766.97|16646.97|16765.62|16645.62|9
1623694910000|2021-06-14 18:21:50|16766.91|16646.91|16766.48|16646.48|16767.94|16647.94|16766.48|16646.48|10
1623694920000|2021-06-14 18:22:00|16766.55|16646.55|16767.26|16647.26|16767.26|16647.26|16765.43|16645.43|10
1623694930000|2021-06-14 18:22:10|16767.13|16647.13|16772.07|16652.07|16772.07|16652.07|16767.13|16647.13|10
1623694940000|2021-06-14 18:22:20|16771.86|16651.86|16775.79|16655.79|16776.6|16656.6|16771.86|16651.86|10
1623694950000|2021-06-14 18:22:30|16775.73|16655.73|16772.81|16652.81|16776.2|16656.2|16772.81|16652.81|10
1623694960000|2021-06-14 18:22:40|16772.61|16652.61|16774.63|16654.63|16774.63|16654.63|16772.61|16652.61|10
1623694970000|2021-06-14 18:22:50|16775.06|16655.06|16776.11|16656.11|16776.11|16656.11|16775.06|16655.06|10
1623694980000|2021-06-14 18:23:00|16776.05|16656.05|16775.44|16655.44|16776.06|16656.06|16775.44|16655.44|9
1623694990000|2021-06-14 18:23:10|16775.6|16655.6|16776.82|16656.82|16777|16657|16775.6|16655.6|8
1623695000000|2021-06-14 18:23:20|16776.64|16656.64|16777.87|16657.87|16777.89|16657.89|16776.51|16656.51|10
1623695010000|2021-06-14 18:23:30|16777.86|16657.86|16778.48|16658.48|16778.75|16658.75|16777.41|16657.41|10
1623695020000|2021-06-14 18:23:40|16778.91|16658.91|16780.1|16660.1|16780.1|16660.1|16778.54|16658.54|10
1623695030000|2021-06-14 18:23:50|16780.15|16660.15|16781.55|16661.55|16781.93|16661.93|16780.15|16660.15|10
1623695040000|2021-06-14 18:24:00|16781.66|16661.66|16782.43|16662.43|16782.43|16662.43|16781.66|16661.66|10
1623695050000|2021-06-14 18:24:10|16782.72|16662.72|16782.91|16662.91|16783.04|16663.04|16782.55|16662.55|10
1623695060000|2021-06-14 18:24:20|16782.97|16662.97|16781.6|16661.6|16782.97|16662.97|16781.6|16661.6|10
1623695070000|2021-06-14 18:24:30|16781.87|16661.87|16785.64|16665.64|16785.64|16665.64|16781.87|16661.87|10
1623695080000|2021-06-14 18:24:40|16785.91|16665.91|16786.92|16666.92|16787.02|16667.02|16785.77|16665.77|10
1623695090000|2021-06-14 18:24:50|16786.43|16666.43|16787.1|16667.1|16787.41|16667.41|16786.43|16666.43|10
1623695100000|2021-06-14 18:25:00|16787.62|16667.62|16784.72|16664.72|16787.74|16667.74|16784.72|16664.72|10
1623695110000|2021-06-14 18:25:10|16784.96|16664.96|16783.41|16663.41|16785.14|16665.14|16783.41|16663.41|10
1623695120000|2021-06-14 18:25:20|16783.29|16663.29|16782.33|16662.33|16783.29|16663.29|16782.33|16662.33|10
1623695130000|2021-06-14 18:25:30|16781.57|16661.57|16777.21|16657.21|16781.57|16661.57|16777.21|16657.21|10
1623695140000|2021-06-14 18:25:40|16776.62|16656.62|16774.14|16654.14|16776.62|16656.62|16774.09|16654.09|10
1623695150000|2021-06-14 18:25:50|16773.71|16653.71|16772.98|16652.98|16773.71|16653.71|16772.98|16652.98|9
1623695160000|2021-06-14 18:26:00|16772.99|16652.99|16771.96|16651.96|16773.03|16653.03|16771.96|16651.96|10
1623695170000|2021-06-14 18:26:10|16771.63|16651.63|16769.49|16649.49|16771.63|16651.63|16769.49|16649.49|10
1623695180000|2021-06-14 18:26:20|16769.77|16649.77|16769.3|16649.3|16770.1|16650.1|16769.3|16649.3|10
1623695190000|2021-06-14 18:26:30|16768.42|16648.42|16765.14|16645.14|16768.42|16648.42|16765.14|16645.14|10
1623695200000|2021-06-14 18:26:40|16764.48|16644.48|16762.15|16642.15|16764.48|16644.48|16762.15|16642.15|10
1623695210000|2021-06-14 18:26:50|16762.18|16642.18|16759.25|16639.25|16762.28|16642.28|16759.25|16639.25|9
1623695220000|2021-06-14 18:27:00|16759.21|16639.21|16762.33|16642.33|16762.33|16642.33|16759.21|16639.21|10
1623695230000|2021-06-14 18:27:10|16762.09|16642.09|16761.61|16641.61|16762.41|16642.41|16761.61|16641.61|10
1623695240000|2021-06-14 18:27:20|16761.08|16641.08|16759.5|16639.5|16761.27|16641.27|16759.5|16639.5|10
1623695250000|2021-06-14 18:27:30|16759.33|16639.33|16759.97|16639.97|16760.27|16640.27|16759.33|16639.33|10
1623695260000|2021-06-14 18:27:40|16759.96|16639.96|16756.37|16636.37|16759.96|16639.96|16756.37|16636.37|10
1623695270000|2021-06-14 18:27:50|16756.65|16636.65|16755.75|16635.75|16757.42|16637.42|16755.37|16635.37|10
1623695280000|2021-06-14 18:28:00|16755.19|16635.19|16754.7|16634.7|16755.46|16635.46|16754.7|16634.7|10
1623695290000|2021-06-14 18:28:10|16754.3|16634.3|16750.34|16630.34|16754.47|16634.47|16750.34|16630.34|10
1623695300000|2021-06-14 18:28:20|16750.38|16630.38|16741.39|16621.39|16751.09|16631.09|16741.39|16621.39|10
1623695310000|2021-06-14 18:28:30|16740.01|16620.01|16739.78|16619.78|16740.87|16620.87|16738.29|16618.29|10
1623695320000|2021-06-14 18:28:40|16740.31|16620.31|16742.48|16622.48|16742.48|16622.48|16740.29|16620.29|10
1623695330000|2021-06-14 18:28:50|16742.66|16622.66|16742.71|16622.71|16745.76|16625.76|16741.99|16621.99|10
1623695340000|2021-06-14 18:29:00|16742.53|16622.53|16739.44|16619.44|16742.99|16622.99|16739.44|16619.44|10
1623695350000|2021-06-14 18:29:10|16739.34|16619.34|16736.5|16616.5|16739.34|16619.34|16736.29|16616.29|10
1623695360000|2021-06-14 18:29:20|16735.16|16615.16|16735.42|16615.42|16735.83|16615.83|16734.87|16614.87|9
1623695370000|2021-06-14 18:29:30|16735.58|16615.58|16736.77|16616.77|16736.77|16616.77|16735.53|16615.53|9
1623695380000|2021-06-14 18:29:40|16736.83|16616.83|16736|16616|16736.83|16616.83|16736|16616|9
1623695390000|2021-06-14 18:29:50|16735.81|16615.81|16730.72|16610.72|16735.81|16615.81|16730.72|16610.72|10
1623695400000|2021-06-14 18:30:00|16729.84|16609.84|16730.36|16610.36|16730.36|16610.36|16728.9|16608.9|10
1623695410000|2021-06-14 18:30:10|16730.02|16610.02|16730.03|16610.03|16731|16611|16729.89|16609.89|10
1623695420000|2021-06-14 18:30:20|16729.91|16609.91|16734.14|16614.14|16734.14|16614.14|16729.91|16609.91|10
1623695430000|2021-06-14 18:30:30|16734.66|16614.66|16738.17|16618.17|16738.17|16618.17|16734.66|16614.66|9
1623695440000|2021-06-14 18:30:40|16738.34|16618.34|16738.36|16618.36|16739.04|16619.04|16738.12|16618.12|10
1623695450000|2021-06-14 18:30:50|16738.38|16618.38|16739.71|16619.71|16740|16620|16738.32|16618.32|10
1623695460000|2021-06-14 18:31:00|16739.2|16619.2|16737.65|16617.65|16739.2|16619.2|16737.39|16617.39|10
1623695470000|2021-06-14 18:31:10|16737.47|16617.47|16739.01|16619.01|16739.01|16619.01|16737.25|16617.25|10
1623695480000|2021-06-14 18:31:20|16738.83|16618.83|16735.72|16615.72|16738.83|16618.83|16735.59|16615.59|10
1623695490000|2021-06-14 18:31:30|16735.12|16615.12|16730.96|16610.96|16735.12|16615.12|16730.51|16610.51|10
1623695500000|2021-06-14 18:31:40|16730.34|16610.34|16728.29|16608.29|16730.34|16610.34|16728.29|16608.29|10
1623695510000|2021-06-14 18:31:50|16727.38|16607.38|16727.67|16607.67|16728.56|16608.56|16727.36|16607.36|10
1623695520000|2021-06-14 18:32:00|16727.52|16607.52|16727.35|16607.35|16727.52|16607.52|16726.31|16606.31|10
1623695530000|2021-06-14 18:32:10|16727.56|16607.56|16730.5|16610.5|16730.5|16610.5|16727.56|16607.56|10
1623695540000|2021-06-14 18:32:20|16730.59|16610.59|16730.78|16610.78|16730.91|16610.91|16730.29|16610.29|10
1623695550000|2021-06-14 18:32:30|16730.88|16610.88|16729.09|16609.09|16730.88|16610.88|16729.09|16609.09|9
1623695560000|2021-06-14 18:32:40|16728.95|16608.95|16729.74|16609.74|16730.34|16610.34|16728.53|16608.53|10
1623695570000|2021-06-14 18:32:50|16729.61|16609.61|16727.4|16607.4|16729.61|16609.61|16727.4|16607.4|10
1623695580000|2021-06-14 18:33:00|16727.3|16607.3|16727.42|16607.42|16727.42|16607.42|16725.7|16605.7|10
1623695590000|2021-06-14 18:33:10|16727.44|16607.44|16723.6|16603.6|16727.44|16607.44|16723.6|16603.6|10
1623695600000|2021-06-14 18:33:20|16723.82|16603.82|16724.16|16604.16|16724.16|16604.16|16723.24|16603.24|10
1623695610000|2021-06-14 18:33:30|16724.09|16604.09|16717.97|16597.97|16724.09|16604.09|16717.97|16597.97|10
1623695620000|2021-06-14 18:33:40|16718.26|16598.26|16712.62|16592.62|16718.26|16598.26|16712.62|16592.62|10
1623695630000|2021-06-14 18:33:50|16712.55|16592.55|16708.78|16588.78|16712.55|16592.55|16708.78|16588.78|10
1623695640000|2021-06-14 18:34:00|16706.8|16586.8|16706.29|16586.29|16707.15|16587.15|16706.29|16586.29|9
1623695650000|2021-06-14 18:34:10|16705.53|16585.53|16696.65|16576.65|16705.53|16585.53|16696.65|16576.65|10
1623695660000|2021-06-14 18:34:20|16697.69|16577.69|16686.95|16566.95|16698.58|16578.58|16686.95|16566.95|10
1623695670000|2021-06-14 18:34:30|16686.33|16566.33|16687.12|16567.12|16687.54|16567.54|16684.8|16564.8|10
1623695680000|2021-06-14 18:34:40|16687.73|16567.73|16686.96|16566.96|16687.73|16567.73|16686.81|16566.81|9
1623695690000|2021-06-14 18:34:50|16687.05|16567.05|16682.32|16562.32|16687.1|16567.1|16682.32|16562.32|10
1623695700000|2021-06-14 18:35:00|16682|16562|16681.17|16561.17|16682.01|16562.01|16679.32|16559.32|10
1623695710000|2021-06-14 18:35:10|16681.21|16561.21|16685.27|16565.27|16685.27|16565.27|16680.98|16560.98|10
1623695720000|2021-06-14 18:35:20|16686.74|16566.74|16688.77|16568.77|16688.77|16568.77|16686.74|16566.74|9
1623695730000|2021-06-14 18:35:30|16688.19|16568.19|16689.56|16569.56|16689.56|16569.56|16688.01|16568.01|10
1623695740000|2021-06-14 18:35:40|16689.73|16569.73|16691.76|16571.76|16691.76|16571.76|16689.73|16569.73|9
1623695750000|2021-06-14 18:35:50|16691.6|16571.6|16687.97|16567.97|16691.6|16571.6|16687.77|16567.77|10
1623695760000|2021-06-14 18:36:00|16687.25|16567.25|16687.35|16567.35|16687.65|16567.65|16686.8|16566.8|10
1623695770000|2021-06-14 18:36:10|16687.55|16567.55|16690.72|16570.72|16690.72|16570.72|16687.23|16567.23|10
1623695780000|2021-06-14 18:36:20|16690.47|16570.47|16692.49|16572.49|16692.49|16572.49|16690.47|16570.47|10
1623695790000|2021-06-14 18:36:30|16693.68|16573.68|16693.6|16573.6|16694.23|16574.23|16693.32|16573.32|10
1623695800000|2021-06-14 18:36:40|16692.9|16572.9|16696.67|16576.67|16696.67|16576.67|16692.57|16572.57|9
1623695810000|2021-06-14 18:36:50|16696.78|16576.78|16696.47|16576.47|16697.05|16577.05|16695.79|16575.79|9
1623695820000|2021-06-14 18:37:00|16696.55|16576.55|16698.58|16578.58|16698.58|16578.58|16696.45|16576.45|10
1623695830000|2021-06-14 18:37:10|16698.89|16578.89|16701.86|16581.86|16701.86|16581.86|16698.89|16578.89|9
1623695840000|2021-06-14 18:37:20|16701.89|16581.89|16700.66|16580.66|16701.89|16581.89|16700.66|16580.66|10
1623695850000|2021-06-14 18:37:30|16700.65|16580.65|16699.36|16579.36|16700.65|16580.65|16698.98|16578.98|9
1623695860000|2021-06-14 18:37:40|16699.17|16579.17|16700.03|16580.03|16701.37|16581.37|16699.15|16579.15|10
1623695870000|2021-06-14 18:37:50|16699.91|16579.91|16699.74|16579.74|16699.91|16579.91|16699.07|16579.07|10
1623695880000|2021-06-14 18:38:00|16699.66|16579.66|16701.59|16581.59|16701.86|16581.86|16699.66|16579.66|9
1623695890000|2021-06-14 18:38:10|16701.63|16581.63|16699.88|16579.88|16701.63|16581.63|16698.67|16578.67|10
1623695900000|2021-06-14 18:38:20|16699.9|16579.9|16699.05|16579.05|16699.9|16579.9|16698.96|16578.96|8
1623695910000|2021-06-14 18:38:30|16699.3|16579.3|16698.01|16578.01|16699.3|16579.3|16698.01|16578.01|7
1623695920000|2021-06-14 18:38:40|16698.03|16578.03|16697.82|16577.82|16698.03|16578.03|16697.72|16577.72|7
1623695930000|2021-06-14 18:38:50|16697.76|16577.76|16692.75|16572.75|16697.76|16577.76|16692.75|16572.75|10
1623695940000|2021-06-14 18:39:00|16691.81|16571.81|16688.59|16568.59|16691.81|16571.81|16688.37|16568.37|10
1623695950000|2021-06-14 18:39:10|16688.62|16568.62|16689.58|16569.58|16689.58|16569.58|16688.51|16568.51|9
1623695960000|2021-06-14 18:39:20|16689.62|16569.62|16691.75|16571.75|16691.75|16571.75|16689.62|16569.62|10
1623695970000|2021-06-14 18:39:30|16691.61|16571.61|16692.86|16572.86|16692.86|16572.86|16691.26|16571.26|10
1623695980000|2021-06-14 18:39:40|16692.95|16572.95|16690.44|16570.44|16692.95|16572.95|16690.44|16570.44|9
1623695990000|2021-06-14 18:39:50|16689.61|16569.61|16687.22|16567.22|16689.69|16569.69|16687.22|16567.22|10
1623696000000|2021-06-14 18:40:00|16687.07|16567.07|16684.81|16564.81|16687.07|16567.07|16684.81|16564.81|10
1623696010000|2021-06-14 18:40:10|16684.26|16564.26|16683.85|16563.85|16684.36|16564.36|16683.76|16563.76|10
1623696020000|2021-06-14 18:40:20|16683.52|16563.52|16683.11|16563.11|16683.73|16563.73|16683.05|16563.05|10
1623696030000|2021-06-14 18:40:30|16683.18|16563.18|16684.81|16564.81|16684.96|16564.96|16682.87|16562.87|10
1623696040000|2021-06-14 18:40:40|16684.94|16564.94|16686.36|16566.36|16686.36|16566.36|16684.92|16564.92|9
1623696050000|2021-06-14 18:40:50|16686.61|16566.61|16686|16566|16686.82|16566.82|16685.55|16565.55|10
1623696060000|2021-06-14 18:41:00|16686.6|16566.6|16687.97|16567.97|16687.97|16567.97|16686.13|16566.13|10
1623696070000|2021-06-14 18:41:10|16687.88|16567.88|16686.61|16566.61|16687.88|16567.88|16686.61|16566.61|10
1623696080000|2021-06-14 18:41:20|16686.4|16566.4|16686.6|16566.6|16686.69|16566.69|16686.02|16566.02|9
1623696090000|2021-06-14 18:41:30|16687.37|16567.37|16689.11|16569.11|16689.43|16569.43|16687.28|16567.28|10
1623696100000|2021-06-14 18:41:40|16689.52|16569.52|16688.06|16568.06|16689.57|16569.57|16688.06|16568.06|9
1623696110000|2021-06-14 18:41:50|16687.72|16567.72|16686.41|16566.41|16687.72|16567.72|16686.41|16566.41|9
1623696120000|2021-06-14 18:42:00|16686.17|16566.17|16684.89|16564.89|16686.49|16566.49|16684.89|16564.89|8
1623696130000|2021-06-14 18:42:10|16684.55|16564.55|16684.63|16564.63|16684.79|16564.79|16683.99|16563.99|10
1623696140000|2021-06-14 18:42:20|16684.55|16564.55|16684.37|16564.37|16684.84|16564.84|16684.25|16564.25|9
1623696150000|2021-06-14 18:42:30|16684.18|16564.18|16682.17|16562.17|16684.18|16564.18|16682.17|16562.17|10
1623696160000|2021-06-14 18:42:40|16682.28|16562.28|16683.02|16563.02|16683.82|16563.82|16682.28|16562.28|8
1623696170000|2021-06-14 18:42:50|16682.68|16562.68|16680.62|16560.62|16682.73|16562.73|16680.62|16560.62|10
1623696180000|2021-06-14 18:43:00|16680.65|16560.65|16681.08|16561.08|16681.08|16561.08|16680.17|16560.17|10
1623696190000|2021-06-14 18:43:10|16681.2|16561.2|16682.66|16562.66|16682.66|16562.66|16681.02|16561.02|10
1623696200000|2021-06-14 18:43:20|16681.99|16561.99|16680.6|16560.6|16681.99|16561.99|16680.01|16560.01|10
1623696210000|2021-06-14 18:43:30|16680.89|16560.89|16681.61|16561.61|16681.61|16561.61|16680.89|16560.89|10
1623696220000|2021-06-14 18:43:40|16682.44|16562.44|16679.84|16559.84|16682.53|16562.53|16679.84|16559.84|10
1623696230000|2021-06-14 18:43:50|16679.67|16559.67|16673.8|16553.8|16679.67|16559.67|16673.8|16553.8|9
1623696240000|2021-06-14 18:44:00|16672.49|16552.49|16667.87|16547.87|16672.49|16552.49|16667.87|16547.87|10
1623696250000|2021-06-14 18:44:10|16667.47|16547.47|16666.76|16546.76|16667.47|16547.47|16666.4|16546.4|10
1623696260000|2021-06-14 18:44:20|16666.87|16546.87|16648.6|16528.6|16666.89|16546.89|16648.6|16528.6|10
1623696270000|2021-06-14 18:44:30|16647.05|16527.05|16638.87|16518.87|16647.05|16527.05|16638.87|16518.87|10
1623696280000|2021-06-14 18:44:40|16638.6|16518.6|16642.38|16522.38|16642.38|16522.38|16638.07|16518.07|10
1623696290000|2021-06-14 18:44:50|16644.53|16524.53|16651.25|16531.25|16651.25|16531.25|16644.53|16524.53|10
1623696300000|2021-06-14 18:45:00|16652.56|16532.56|16653.1|16533.1|16653.72|16533.72|16652.56|16532.56|10
1623696310000|2021-06-14 18:45:10|16653.16|16533.16|16656.73|16536.73|16656.73|16536.73|16652.98|16532.98|10
1623696320000|2021-06-14 18:45:20|16656.9|16536.9|16658.95|16538.95|16658.95|16538.95|16656.57|16536.57|10
1623696330000|2021-06-14 18:45:30|16659.01|16539.01|16659.68|16539.68|16660.41|16540.41|16659.01|16539.01|10
1623696340000|2021-06-14 18:45:40|16659.92|16539.92|16664.59|16544.59|16664.59|16544.59|16659.92|16539.92|10
1623696350000|2021-06-14 18:45:50|16665.05|16545.05|16666.15|16546.15|16666.43|16546.43|16665.05|16545.05|10
1623696360000|2021-06-14 18:46:00|16665.61|16545.61|16662.03|16542.03|16665.61|16545.61|16662.03|16542.03|10
1623696370000|2021-06-14 18:46:10|16661.01|16541.01|16655.65|16535.65|16661.01|16541.01|16655.65|16535.65|10
1623696380000|2021-06-14 18:46:20|16653.72|16533.72|16654.64|16534.64|16655.32|16535.32|16653.49|16533.49|9
1623696390000|2021-06-14 18:46:30|16654.46|16534.46|16655.2|16535.2|16655.2|16535.2|16653.78|16533.78|9
1623696400000|2021-06-14 18:46:40|16655.14|16535.14|16653.8|16533.8|16655.28|16535.28|16653.8|16533.8|10
1623696410000|2021-06-14 18:46:50|16654.17|16534.17|16654.94|16534.94|16654.94|16534.94|16654.05|16534.05|10
1623696420000|2021-06-14 18:47:00|16654.99|16534.99|16654.38|16534.38|16654.99|16534.99|16653.3|16533.3|10
1623696430000|2021-06-14 18:47:10|16654.69|16534.69|16656.13|16536.13|16656.13|16536.13|16654.69|16534.69|10
1623696440000|2021-06-14 18:47:20|16656.57|16536.57|16656.57|16536.57|16656.85|16536.85|16655.85|16535.85|10
1623696450000|2021-06-14 18:47:30|16657.19|16537.19|16657.77|16537.77|16657.91|16537.91|16657.19|16537.19|10
1623696460000|2021-06-14 18:47:40|16658.54|16538.54|16656.87|16536.87|16659.07|16539.07|16656.87|16536.87|10
1623696470000|2021-06-14 18:47:50|16656.75|16536.75|16648.72|16528.72|16656.75|16536.75|16648.72|16528.72|10
1623696480000|2021-06-14 18:48:00|16647.92|16527.92|16634.87|16514.87|16647.92|16527.92|16634.87|16514.87|10
1623696490000|2021-06-14 18:48:10|16634.63|16514.63|16631.04|16511.04|16634.88|16514.88|16631.04|16511.04|10
1623696500000|2021-06-14 18:48:20|16629.67|16509.67|16623.93|16503.93|16629.67|16509.67|16623.93|16503.93|10
1623696510000|2021-06-14 18:48:30|16623.05|16503.05|16609.27|16489.27|16623.05|16503.05|16608.75|16488.75|10
1623696520000|2021-06-14 18:48:40|16608.24|16488.24|16585.16|16465.16|16608.24|16488.24|16585.16|16465.16|10
1623696530000|2021-06-14 18:48:50|16580|16460|16563.79|16443.79|16580|16460|16563.79|16443.79|10
1623696540000|2021-06-14 18:49:00|16561.32|16441.32|16562.96|16442.96|16570.54|16450.54|16560.9|16440.9|10
1623696550000|2021-06-14 18:49:10|16562.4|16442.4|16553.21|16433.21|16563.13|16443.13|16553.21|16433.21|10
1623696560000|2021-06-14 18:49:20|16550.28|16430.28|16547.37|16427.37|16552.65|16432.65|16547.22|16427.22|10
1623696570000|2021-06-14 18:49:30|16548.84|16428.84|16554.78|16434.78|16554.91|16434.91|16548.84|16428.84|10
1623696580000|2021-06-14 18:49:40|16554.72|16434.72|16555.96|16435.96|16556.1|16436.1|16554.5|16434.5|10
1623696590000|2021-06-14 18:49:50|16556.61|16436.61|16559.02|16439.02|16559.02|16439.02|16556.61|16436.61|10
1623696600000|2021-06-14 18:50:00|16559.08|16439.08|16558.37|16438.37|16559.08|16439.08|16556.09|16436.09|10
1623696610000|2021-06-14 18:50:10|16558.81|16438.81|16571.59|16451.59|16571.59|16451.59|16558.8|16438.8|10
1623696620000|2021-06-14 18:50:20|16576.08|16456.08|16582.26|16462.26|16582.26|16462.26|16576.08|16456.08|10
1623696630000|2021-06-14 18:50:30|16583.07|16463.07|16583.26|16463.26|16584.5|16464.5|16581.11|16461.11|10
1623696640000|2021-06-14 18:50:40|16583.6|16463.6|16583.92|16463.92|16585.1|16465.1|16583.33|16463.33|10
1623696650000|2021-06-14 18:50:50|16584.22|16464.22|16582.89|16462.89|16584.39|16464.39|16582.85|16462.85|10
1623696660000|2021-06-14 18:51:00|16582.15|16462.15|16580.16|16460.16|16582.15|16462.15|16580.16|16460.16|10
1623696670000|2021-06-14 18:51:10|16580.06|16460.06|16580.93|16460.93|16580.93|16460.93|16579.62|16459.62|8
1623696680000|2021-06-14 18:51:20|16581.56|16461.56|16576.82|16456.82|16581.56|16461.56|16576.82|16456.82|10
1623696690000|2021-06-14 18:51:30|16576.66|16456.66|16578.98|16458.98|16578.98|16458.98|16576.21|16456.21|10
1623696700000|2021-06-14 18:51:40|16578.96|16458.96|16580.74|16460.74|16580.74|16460.74|16578.96|16458.96|10
1623696710000|2021-06-14 18:51:50|16580.93|16460.93|16585.36|16465.36|16585.36|16465.36|16580.31|16460.31|10
1623696720000|2021-06-14 18:52:00|16585.55|16465.55|16590.77|16470.77|16590.77|16470.77|16585.55|16465.55|10
1623696730000|2021-06-14 18:52:10|16591.75|16471.75|16597.73|16477.73|16597.73|16477.73|16591.75|16471.75|10
1623696740000|2021-06-14 18:52:20|16598.42|16478.42|16599.42|16479.42|16599.42|16479.42|16597.58|16477.58|10
1623696750000|2021-06-14 18:52:30|16600.01|16480.01|16603.19|16483.19|16603.79|16483.79|16600.01|16480.01|10
1623696760000|2021-06-14 18:52:40|16603.36|16483.36|16600.29|16480.29|16603.36|16483.36|16600.29|16480.29|10
1623696770000|2021-06-14 18:52:50|16599.18|16479.18|16596.77|16476.77|16599.18|16479.18|16596.77|16476.77|10
1623696780000|2021-06-14 18:53:00|16596.46|16476.46|16588.38|16468.38|16596.46|16476.46|16588.38|16468.38|10
1623696790000|2021-06-14 18:53:10|16588.51|16468.51|16588.36|16468.36|16589.71|16469.71|16587.63|16467.63|10
1623696800000|2021-06-14 18:53:20|16588.32|16468.32|16588.7|16468.7|16588.7|16468.7|16587.31|16467.31|10
1623696810000|2021-06-14 18:53:30|16588.47|16468.47|16589.2|16469.2|16589.2|16469.2|16587.75|16467.75|10
1623696820000|2021-06-14 18:53:40|16588.92|16468.92|16588.3|16468.3|16588.92|16468.92|16587.96|16467.96|10
1623696830000|2021-06-14 18:53:50|16588.42|16468.42|16586.53|16466.53|16588.49|16468.49|16585.85|16465.85|10
1623696840000|2021-06-14 18:54:00|16586.62|16466.62|16583.93|16463.93|16586.62|16466.62|16583.93|16463.93|10
1623696850000|2021-06-14 18:54:10|16583.54|16463.54|16580.6|16460.6|16583.54|16463.54|16580.37|16460.37|9
1623696860000|2021-06-14 18:54:20|16580.66|16460.66|16579.34|16459.34|16580.66|16460.66|16579.06|16459.06|10
1623696870000|2021-06-14 18:54:30|16579.09|16459.09|16577.96|16457.96|16579.29|16459.29|16577.94|16457.94|10
1623696880000|2021-06-14 18:54:40|16577.68|16457.68|16576.47|16456.47|16577.81|16457.81|16575.7|16455.7|10
1623696890000|2021-06-14 18:54:50|16576.31|16456.31|16575.46|16455.46|16577.21|16457.21|16575.04|16455.04|9
1623696900000|2021-06-14 18:55:00|16573.51|16453.51|16572.15|16452.15|16573.51|16453.51|16570.7|16450.7|10
1623696910000|2021-06-14 18:55:10|16572.47|16452.47|16570.6|16450.6|16573.54|16453.54|16570.6|16450.6|10
1623696920000|2021-06-14 18:55:20|16569.82|16449.82|16565.88|16445.88|16569.82|16449.82|16565.47|16445.47|10
1623696930000|2021-06-14 18:55:30|16564.69|16444.69|16568.66|16448.66|16568.66|16448.66|16564.55|16444.55|10
1623696940000|2021-06-14 18:55:40|16568.88|16448.88|16571.16|16451.16|16571.62|16451.62|16568.88|16448.88|10
1623696950000|2021-06-14 18:55:50|16572.27|16452.27|16573.89|16453.89|16574.68|16454.68|16572.18|16452.18|10
1623696960000|2021-06-14 18:56:00|16574.79|16454.79|16574.55|16454.55|16576|16456|16574.2|16454.2|10
1623696970000|2021-06-14 18:56:10|16573.78|16453.78|16572.73|16452.73|16573.9|16453.9|16572.7|16452.7|9
1623696980000|2021-06-14 18:56:20|16572.87|16452.87|16574.46|16454.46|16574.79|16454.79|16571.7|16451.7|10
1623696990000|2021-06-14 18:56:30|16575.09|16455.09|16574.08|16454.08|16575.33|16455.33|16573.67|16453.67|10
1623697000000|2021-06-14 18:56:40|16573.96|16453.96|16576.21|16456.21|16576.21|16456.21|16573.84|16453.84|9
1623697010000|2021-06-14 18:56:50|16576.82|16456.82|16579.24|16459.24|16579.24|16459.24|16576.82|16456.82|9
1623697020000|2021-06-14 18:57:00|16579.63|16459.63|16581|16461|16581.12|16461.12|16579.63|16459.63|10
1623697030000|2021-06-14 18:57:10|16581.24|16461.24|16581.59|16461.59|16582.05|16462.05|16581.11|16461.11|10
1623697040000|2021-06-14 18:57:20|16581.44|16461.44|16583.27|16463.27|16583.27|16463.27|16581.44|16461.44|10
1623697050000|2021-06-14 18:57:30|16583.63|16463.63|16584.06|16464.06|16585.07|16465.07|16583.63|16463.63|10
1623697060000|2021-06-14 18:57:40|16583.75|16463.75|16583.74|16463.74|16583.94|16463.94|16583.5|16463.5|10
1623697070000|2021-06-14 18:57:50|16584.11|16464.11|16584.71|16464.71|16584.87|16464.87|16583.81|16463.81|9
1623697080000|2021-06-14 18:58:00|16584.65|16464.65|16587.76|16467.76|16587.76|16467.76|16584.46|16464.46|10
1623697090000|2021-06-14 18:58:10|16587.68|16467.68|16586.76|16466.76|16588.12|16468.12|16586.76|16466.76|9
1623697100000|2021-06-14 18:58:20|16585.76|16465.76|16581.11|16461.11|16585.76|16465.76|16581.11|16461.11|10
1623697110000|2021-06-14 18:58:30|16581.02|16461.02|16582.32|16462.32|16582.32|16462.32|16580.62|16460.62|10
1623697120000|2021-06-14 18:58:40|16581.88|16461.88|16580.36|16460.36|16581.88|16461.88|16579.97|16459.97|9
1623697130000|2021-06-14 18:58:50|16580.15|16460.15|16579.97|16459.97|16580.29|16460.29|16579.24|16459.24|9
1623697140000|2021-06-14 18:59:00|16579.45|16459.45|16578.07|16458.07|16579.45|16459.45|16577.15|16457.15|10
1623697150000|2021-06-14 18:59:10|16577.83|16457.83|16574.88|16454.88|16577.83|16457.83|16574.88|16454.88|10
1623697160000|2021-06-14 18:59:20|16574.11|16454.11|16573.14|16453.14|16574.11|16454.11|16573.14|16453.14|10
1623697170000|2021-06-14 18:59:30|16573.64|16453.64|16572.17|16452.17|16573.64|16453.64|16571.88|16451.88|9
1623697180000|2021-06-14 18:59:40|16571.84|16451.84|16572.43|16452.43|16572.48|16452.48|16571|16451|9
1623697190000|2021-06-14 18:59:50|16572.55|16452.55|16570.03|16450.03|16572.55|16452.55|16570.03|16450.03|10
1623697200000|2021-06-14 19:00:00|16570.02|16450.02|16568.2|16448.2|16570.19|16450.19|16567.94|16447.94|10
1623697210000|2021-06-14 19:00:10|16567.32|16447.32|16570.88|16450.88|16570.88|16450.88|16567.32|16447.32|10
1623697220000|2021-06-14 19:00:20|16571.59|16451.59|16581.29|16461.29|16581.29|16461.29|16571.59|16451.59|10
1623697230000|2021-06-14 19:00:30|16582.7|16462.7|16591.64|16471.64|16591.64|16471.64|16582.7|16462.7|10
1623697240000|2021-06-14 19:00:40|16591.98|16471.98|16599.1|16479.1|16599.1|16479.1|16591.97|16471.97|10
1623697250000|2021-06-14 19:00:50|16600.99|16480.99|16604.19|16484.19|16604.19|16484.19|16600.99|16480.99|10
1623697260000|2021-06-14 19:01:00|16605.07|16485.07|16609.54|16489.54|16609.54|16489.54|16604.64|16484.64|10
1623697270000|2021-06-14 19:01:10|16611.11|16491.11|16615.3|16495.3|16616.38|16496.38|16611.11|16491.11|10
1623697280000|2021-06-14 19:01:20|16615.09|16495.09|16618.65|16498.65|16618.65|16498.65|16615.09|16495.09|10
1623697290000|2021-06-14 19:01:30|16618.19|16498.19|16621.22|16501.22|16622.02|16502.02|16618.19|16498.19|10
1623697300000|2021-06-14 19:01:40|16622.03|16502.03|16625.46|16505.46|16625.46|16505.46|16622.03|16502.03|10
1623697310000|2021-06-14 19:01:50|16625.53|16505.53|16623.69|16503.69|16625.87|16505.87|16623.69|16503.69|10
1623697320000|2021-06-14 19:02:00|16623.54|16503.54|16619.55|16499.55|16623.54|16503.54|16619.55|16499.55|10
1623697330000|2021-06-14 19:02:10|16619.41|16499.41|16619.54|16499.54|16620.02|16500.02|16619.13|16499.13|10
1623697340000|2021-06-14 19:02:20|16619.63|16499.63|16620.48|16500.48|16620.48|16500.48|16619.63|16499.63|10
1623697350000|2021-06-14 19:02:30|16619.77|16499.77|16617.95|16497.95|16619.77|16499.77|16617.33|16497.33|10
1623697360000|2021-06-14 19:02:40|16617.7|16497.7|16611.42|16491.42|16617.7|16497.7|16611.42|16491.42|10
1623697370000|2021-06-14 19:02:50|16611.56|16491.56|16609.32|16489.32|16611.56|16491.56|16609.32|16489.32|10
1623697380000|2021-06-14 19:03:00|16608.82|16488.82|16606.2|16486.2|16608.82|16488.82|16606.2|16486.2|10
1623697390000|2021-06-14 19:03:10|16606.41|16486.41|16603.11|16483.11|16606.41|16486.41|16602.47|16482.47|9
1623697400000|2021-06-14 19:03:20|16603.61|16483.61|16606.87|16486.87|16606.87|16486.87|16603.61|16483.61|10
1623697410000|2021-06-14 19:03:30|16606.99|16486.99|16608.87|16488.87|16609.39|16489.39|16606.99|16486.99|10
1623697420000|2021-06-14 19:03:40|16608.83|16488.83|16606.59|16486.59|16608.83|16488.83|16606.59|16486.59|10
1623697430000|2021-06-14 19:03:50|16606.58|16486.58|16607.19|16487.19|16607.66|16487.66|16606.47|16486.47|9
1623697440000|2021-06-14 19:04:00|16607.33|16487.33|16606.8|16486.8|16607.33|16487.33|16606.42|16486.42|9
1623697450000|2021-06-14 19:04:10|16606.69|16486.69|16609.23|16489.23|16609.67|16489.67|16606.69|16486.69|10
1623697460000|2021-06-14 19:04:20|16609.86|16489.86|16611.08|16491.08|16611.08|16491.08|16608.96|16488.96|10
1623697470000|2021-06-14 19:04:30|16610.54|16490.54|16611.6|16491.6|16611.6|16491.6|16610.54|16490.54|9
1623697480000|2021-06-14 19:04:40|16611.15|16491.15|16608.33|16488.33|16611.15|16491.15|16608.33|16488.33|10
1623697490000|2021-06-14 19:04:50|16608.11|16488.11|16605.59|16485.59|16608.11|16488.11|16605.59|16485.59|10
1623697500000|2021-06-14 19:05:00|16605.68|16485.68|16607.19|16487.19|16607.47|16487.47|16605.68|16485.68|10
1623697510000|2021-06-14 19:05:10|16607.28|16487.28|16605.65|16485.65|16607.56|16487.56|16605.65|16485.65|10
1623697520000|2021-06-14 19:05:20|16604.44|16484.44|16600.72|16480.72|16604.44|16484.44|16600.34|16480.34|10
1623697530000|2021-06-14 19:05:30|16600.14|16480.14|16589.41|16469.41|16600.14|16480.14|16589.41|16469.41|10
1623697540000|2021-06-14 19:05:40|16588.05|16468.05|16585.33|16465.33|16588.05|16468.05|16585.33|16465.33|10
1623697550000|2021-06-14 19:05:50|16585.12|16465.12|16582.13|16462.13|16585.12|16465.12|16582.13|16462.13|10
1623697560000|2021-06-14 19:06:00|16581.47|16461.47|16583.05|16463.05|16583.05|16463.05|16581.47|16461.47|10
1623697570000|2021-06-14 19:06:10|16583.12|16463.12|16574.39|16454.39|16583.12|16463.12|16574.37|16454.37|9
1623697580000|2021-06-14 19:06:20|16573.98|16453.98|16568.5|16448.5|16573.98|16453.98|16566.62|16446.62|10
1623697590000|2021-06-14 19:06:30|16568.58|16448.58|16565.06|16445.06|16568.58|16448.58|16565.06|16445.06|10
1623697600000|2021-06-14 19:06:40|16565.09|16445.09|16565.11|16445.11|16565.16|16445.16|16562.96|16442.96|10
1623697610000|2021-06-14 19:06:50|16564.71|16444.71|16567.77|16447.77|16568.74|16448.74|16564.71|16444.71|10
1623697620000|2021-06-14 19:07:00|16568.49|16448.49|16570.33|16450.33|16570.86|16450.86|16568.49|16448.49|10
1623697630000|2021-06-14 19:07:10|16569.83|16449.83|16572.2|16452.2|16572.47|16452.47|16569.83|16449.83|10
1623697640000|2021-06-14 19:07:20|16571.94|16451.94|16568.78|16448.78|16571.94|16451.94|16568.78|16448.78|10
1623697650000|2021-06-14 19:07:30|16568.3|16448.3|16547.82|16427.82|16568.3|16448.3|16547.82|16427.82|10
1623697660000|2021-06-14 19:07:40|16549.57|16429.57|16532.99|16412.99|16549.57|16429.57|16531.91|16411.91|10
1623697670000|2021-06-14 19:07:50|16533.01|16413.01|16535.05|16415.05|16535.05|16415.05|16533.01|16413.01|10
1623697680000|2021-06-14 19:08:00|16535.32|16415.32|16538.26|16418.26|16538.26|16418.26|16535.04|16415.04|10
1623697690000|2021-06-14 19:08:10|16539.07|16419.07|16542.21|16422.21|16543.16|16423.16|16539.07|16419.07|10
1623697700000|2021-06-14 19:08:20|16542.53|16422.53|16540.38|16420.38|16542.53|16422.53|16540.26|16420.26|10
1623697710000|2021-06-14 19:08:30|16540.05|16420.05|16542.61|16422.61|16542.61|16422.61|16540.05|16420.05|10
1623697720000|2021-06-14 19:08:40|16542.74|16422.74|16543.88|16423.88|16543.88|16423.88|16542.59|16422.59|10
1623697730000|2021-06-14 19:08:50|16543.45|16423.45|16537.14|16417.14|16545.08|16425.08|16537.14|16417.14|10
1623697740000|2021-06-14 19:09:00|16535.6|16415.6|16531.41|16411.41|16535.6|16415.6|16531.41|16411.41|10
1623697750000|2021-06-14 19:09:10|16530.82|16410.82|16531.23|16411.23|16532.33|16412.33|16530.65|16410.65|10
1623697760000|2021-06-14 19:09:20|16532.13|16412.13|16526.71|16406.71|16532.13|16412.13|16526.71|16406.71|10
1623697770000|2021-06-14 19:09:30|16526.63|16406.63|16526.27|16406.27|16526.63|16406.63|16523.3|16403.3|10
1623697780000|2021-06-14 19:09:40|16525.08|16405.08|16517.2|16397.2|16525.08|16405.08|16517.2|16397.2|10
1623697790000|2021-06-14 19:09:50|16516.1|16396.1|16507.36|16387.36|16516.1|16396.1|16507.35|16387.35|10
1623697800000|2021-06-14 19:10:00|16507.33|16387.33|16509.88|16389.88|16510.29|16390.29|16506.91|16386.91|10
1623697810000|2021-06-14 19:10:10|16511|16391|16518.46|16398.46|16518.46|16398.46|16510.54|16390.54|10
1623697820000|2021-06-14 19:10:20|16517.92|16397.92|16519.86|16399.86|16519.86|16399.86|16517.92|16397.92|10
1623697830000|2021-06-14 19:10:30|16519.97|16399.97|16524.92|16404.92|16524.92|16404.92|16519.97|16399.97|10
1623697840000|2021-06-14 19:10:40|16525.42|16405.42|16521.56|16401.56|16525.42|16405.42|16521.56|16401.56|10
1623697850000|2021-06-14 19:10:50|16521.43|16401.43|16520.98|16400.98|16521.51|16401.51|16520.29|16400.29|10
1623697860000|2021-06-14 19:11:00|16521.05|16401.05|16521.14|16401.14|16521.2|16401.2|16520.03|16400.03|10
1623697870000|2021-06-14 19:11:10|16522.06|16402.06|16523.96|16403.96|16524.01|16404.01|16522.06|16402.06|9
1623697880000|2021-06-14 19:11:20|16524.01|16404.01|16525.14|16405.14|16525.47|16405.47|16524.01|16404.01|10
1623697890000|2021-06-14 19:11:30|16525.3|16405.3|16529.12|16409.12|16529.12|16409.12|16525.3|16405.3|10
1623697900000|2021-06-14 19:11:40|16529.4|16409.4|16533.3|16413.3|16533.3|16413.3|16529.4|16409.4|10
1623697910000|2021-06-14 19:11:50|16533.18|16413.18|16532.34|16412.34|16533.98|16413.98|16532.34|16412.34|10
1623697920000|2021-06-14 19:12:00|16531.71|16411.71|16526.3|16406.3|16531.71|16411.71|16525.47|16405.47|10
1623697930000|2021-06-14 19:12:10|16526.93|16406.93|16521.82|16401.82|16527.01|16407.01|16521.62|16401.62|9
1623697940000|2021-06-14 19:12:20|16523.82|16403.82|16500.41|16380.41|16523.82|16403.82|16500.41|16380.41|10
1623697950000|2021-06-14 19:12:30|16500.85|16380.85|16485.45|16365.45|16502.24|16382.24|16485.45|16365.45|10
1623697960000|2021-06-14 19:12:40|16485.01|16365.01|16485.21|16365.21|16485.93|16365.93|16484.13|16364.13|10
1623697970000|2021-06-14 19:12:50|16487.06|16367.06|16490.23|16370.23|16491.48|16371.48|16487.06|16367.06|10
1623697980000|2021-06-14 19:13:00|16490.69|16370.69|16492.07|16372.07|16493.52|16373.52|16490.69|16370.69|10
1623697990000|2021-06-14 19:13:10|16492.2|16372.2|16488.67|16368.67|16492.2|16372.2|16488.45|16368.45|9
1623698000000|2021-06-14 19:13:20|16487.85|16367.85|16485.41|16365.41|16488.3|16368.3|16484.97|16364.97|10
1623698010000|2021-06-14 19:13:30|16484.32|16364.32|16480.03|16360.03|16484.32|16364.32|16480.03|16360.03|10
1623698020000|2021-06-14 19:13:40|16480.23|16360.23|16477.09|16357.09|16480.23|16360.23|16477.09|16357.09|10
1623698030000|2021-06-14 19:13:50|16477.67|16357.67|16474.08|16354.08|16477.67|16357.67|16474.08|16354.08|10
1623698040000|2021-06-14 19:14:00|16473.83|16353.83|16478.37|16358.37|16478.37|16358.37|16473.75|16353.75|10
1623698050000|2021-06-14 19:14:10|16479.22|16359.22|16487.8|16367.8|16487.8|16367.8|16479.22|16359.22|10
1623698060000|2021-06-14 19:14:20|16487.42|16367.42|16492.53|16372.53|16492.53|16372.53|16487.37|16367.37|10
1623698070000|2021-06-14 19:14:30|16491.98|16371.98|16493.94|16373.94|16494.5|16374.5|16491.98|16371.98|10
1623698080000|2021-06-14 19:14:40|16493.56|16373.56|16495.14|16375.14|16495.14|16375.14|16492.68|16372.68|9
1623698090000|2021-06-14 19:14:50|16494.49|16374.49|16492.93|16372.93|16495.38|16375.38|16492.93|16372.93|10
1623698100000|2021-06-14 19:15:00|16493.33|16373.33|16499.67|16379.67|16499.67|16379.67|16493.33|16373.33|10
1623698110000|2021-06-14 19:15:10|16500.09|16380.09|16504.33|16384.33|16504.49|16384.49|16499.91|16379.91|9
1623698120000|2021-06-14 19:15:20|16504.49|16384.49|16509.5|16389.5|16509.5|16389.5|16504.49|16384.49|10
1623698130000|2021-06-14 19:15:30|16509.94|16389.94|16514.72|16394.72|16514.72|16394.72|16509.94|16389.94|10
1623698140000|2021-06-14 19:15:40|16515.01|16395.01|16514.21|16394.21|16515.67|16395.67|16514.21|16394.21|10
1623698150000|2021-06-14 19:15:50|16514.32|16394.32|16512.03|16392.03|16514.32|16394.32|16512.03|16392.03|10
1623698160000|2021-06-14 19:16:00|16511.3|16391.3|16511.74|16391.74|16512.32|16392.32|16510.9|16390.9|10
1623698170000|2021-06-14 19:16:10|16511.81|16391.81|16515.97|16395.97|16515.97|16395.97|16511.81|16391.81|9
1623698180000|2021-06-14 19:16:20|16516.16|16396.16|16516.2|16396.2|16516.6|16396.6|16516.16|16396.16|10
1623698190000|2021-06-14 19:16:30|16513.93|16393.93|16507.26|16387.26|16513.93|16393.93|16507.26|16387.26|10
1623698200000|2021-06-14 19:16:40|16507.58|16387.58|16504.3|16384.3|16507.58|16387.58|16504.25|16384.25|10
1623698210000|2021-06-14 19:16:50|16504.08|16384.08|16503.26|16383.26|16504.81|16384.81|16503.18|16383.18|10
1623698220000|2021-06-14 19:17:00|16503.41|16383.41|16503.22|16383.22|16503.41|16383.41|16501.95|16381.95|9
1623698230000|2021-06-14 19:17:10|16503.04|16383.04|16501.83|16381.83|16503.15|16383.15|16501.76|16381.76|10
1623698240000|2021-06-14 19:17:20|16502.79|16382.79|16509.54|16389.54|16509.54|16389.54|16502.79|16382.79|10
1623698250000|2021-06-14 19:17:30|16509.43|16389.43|16507.86|16387.86|16509.65|16389.65|16507.86|16387.86|10
1623698260000|2021-06-14 19:17:40|16508.37|16388.37|16507.47|16387.47|16509.75|16389.75|16507.47|16387.47|10
1623698270000|2021-06-14 19:17:50|16506.38|16386.38|16499.44|16379.44|16506.38|16386.38|16499.44|16379.44|10
1623698280000|2021-06-14 19:18:00|16499.41|16379.41|16498.23|16378.23|16499.76|16379.76|16497.63|16377.63|10
1623698290000|2021-06-14 19:18:10|16497.85|16377.85|16495.83|16375.83|16497.85|16377.85|16495.83|16375.83|9
1623698300000|2021-06-14 19:18:20|16495.3|16375.3|16493.83|16373.83|16496.17|16376.17|16493.8|16373.8|9
1623698310000|2021-06-14 19:18:30|16494|16374|16486.08|16366.08|16494|16374|16486.08|16366.08|10
1623698320000|2021-06-14 19:18:40|16485.38|16365.38|16481.92|16361.92|16485.38|16365.38|16481.46|16361.46|10
1623698330000|2021-06-14 19:18:50|16481.93|16361.93|16478.97|16358.97|16482.09|16362.09|16478.97|16358.97|10
1623698340000|2021-06-14 19:19:00|16478.3|16358.3|16468.67|16348.67|16478.3|16358.3|16468.5|16348.5|10
1623698350000|2021-06-14 19:19:10|16468.02|16348.02|16474.9|16354.9|16474.9|16354.9|16467.91|16347.91|10
1623698360000|2021-06-14 19:19:20|16474.63|16354.63|16477.7|16357.7|16477.7|16357.7|16474.63|16354.63|10
1623698370000|2021-06-14 19:19:30|16477.88|16357.88|16486.8|16366.8|16486.8|16366.8|16477.88|16357.88|10
1623698380000|2021-06-14 19:19:40|16489.06|16369.06|16496.69|16376.69|16496.69|16376.69|16489.06|16369.06|10
1623698390000|2021-06-14 19:19:50|16497.3|16377.3|16493.9|16373.9|16497.43|16377.43|16493.9|16373.9|10
1623698400000|2021-06-14 19:20:00|16493.69|16373.69|16491.31|16371.31|16493.69|16373.69|16488.67|16368.67|10
1623698410000|2021-06-14 19:20:10|16491.82|16371.82|16497.07|16377.07|16497.27|16377.27|16491.82|16371.82|10
1623698420000|2021-06-14 19:20:20|16497.48|16377.48|16508.87|16388.87|16509.76|16389.76|16497.48|16377.48|10
1623698430000|2021-06-14 19:20:30|16507.42|16387.42|16519.4|16399.4|16519.4|16399.4|16507.42|16387.42|10
1623698440000|2021-06-14 19:20:40|16519.22|16399.22|16531.79|16411.79|16531.79|16411.79|16519.22|16399.22|10
1623698450000|2021-06-14 19:20:50|16532.11|16412.11|16533.59|16413.59|16533.59|16413.59|16531.8|16411.8|10
1623698460000|2021-06-14 19:21:00|16533.6|16413.6|16533.29|16413.29|16534.22|16414.22|16532.61|16412.61|10
1623698470000|2021-06-14 19:21:10|16533.91|16413.91|16537.91|16417.91|16537.91|16417.91|16533.91|16413.91|10
1623698480000|2021-06-14 19:21:20|16539.6|16419.6|16543.23|16423.23|16543.23|16423.23|16539.6|16419.6|10
1623698490000|2021-06-14 19:21:30|16542.8|16422.8|16543.98|16423.98|16543.98|16423.98|16542.35|16422.35|10
1623698500000|2021-06-14 19:21:40|16544.28|16424.28|16544.42|16424.42|16545.19|16425.19|16543.44|16423.44|9
1623698510000|2021-06-14 19:21:50|16543.8|16423.8|16546.21|16426.21|16546.53|16426.53|16543.41|16423.41|10
1623698520000|2021-06-14 19:22:00|16546.16|16426.16|16550.87|16430.87|16550.87|16430.87|16545.29|16425.29|10
1623698530000|2021-06-14 19:22:10|16551.37|16431.37|16553.4|16433.4|16553.4|16433.4|16551.37|16431.37|10
1623698540000|2021-06-14 19:22:20|16553.16|16433.16|16552.77|16432.77|16553.16|16433.16|16552.47|16432.47|10
1623698550000|2021-06-14 19:22:30|16553.44|16433.44|16552.47|16432.47|16553.44|16433.44|16550.51|16430.51|10
1623698560000|2021-06-14 19:22:40|16552.69|16432.69|16553.93|16433.93|16555.03|16435.03|16552.3|16432.3|9
1623698570000|2021-06-14 19:22:50|16554.18|16434.18|16558.38|16438.38|16558.38|16438.38|16554.18|16434.18|9
1623698580000|2021-06-14 19:23:00|16558.11|16438.11|16561.96|16441.96|16561.96|16441.96|16558.11|16438.11|10
1623698590000|2021-06-14 19:23:10|16561.63|16441.63|16561.23|16441.23|16561.72|16441.72|16560.85|16440.85|10
1623698600000|2021-06-14 19:23:20|16561.29|16441.29|16558.42|16438.42|16561.29|16441.29|16558.42|16438.42|10
1623698610000|2021-06-14 19:23:30|16558.17|16438.17|16559.05|16439.05|16559.06|16439.06|16557.75|16437.75|10
1623698620000|2021-06-14 19:23:40|16559.12|16439.12|16558.36|16438.36|16559.86|16439.86|16558.36|16438.36|10
1623698630000|2021-06-14 19:23:50|16557.48|16437.48|16557.72|16437.72|16557.72|16437.72|16554.68|16434.68|9
1623698640000|2021-06-14 19:24:00|16557.26|16437.26|16561.63|16441.63|16561.63|16441.63|16557.26|16437.26|10
1623698650000|2021-06-14 19:24:10|16561.49|16441.49|16565.31|16445.31|16565.4|16445.4|16561.49|16441.49|10
1623698660000|2021-06-14 19:24:20|16565.29|16445.29|16561.65|16441.65|16565.39|16445.39|16561.65|16441.65|10
1623698670000|2021-06-14 19:24:30|16561.35|16441.35|16558.42|16438.42|16561.35|16441.35|16558.42|16438.42|8
1623698680000|2021-06-14 19:24:40|16557.91|16437.91|16556.49|16436.49|16558.59|16438.59|16556.49|16436.49|10
1623698690000|2021-06-14 19:24:50|16557.16|16437.16|16555.44|16435.44|16557.7|16437.7|16555.44|16435.44|10
1623698700000|2021-06-14 19:25:00|16555.25|16435.25|16557.84|16437.84|16557.84|16437.84|16554.55|16434.55|10
1623698710000|2021-06-14 19:25:10|16557.7|16437.7|16558.03|16438.03|16558.2|16438.2|16556.8|16436.8|10
1623698720000|2021-06-14 19:25:20|16557.59|16437.59|16557.15|16437.15|16557.59|16437.59|16556.38|16436.38|9
1623698730000|2021-06-14 19:25:30|16556.84|16436.84|16558.01|16438.01|16558.19|16438.19|16556.84|16436.84|10
1623698740000|2021-06-14 19:25:40|16558.02|16438.02|16558.44|16438.44|16558.44|16438.44|16557.14|16437.14|10
1623698750000|2021-06-14 19:25:50|16558.51|16438.51|16559.14|16439.14|16559.6|16439.6|16558.51|16438.51|9
1623698760000|2021-06-14 19:26:00|16559.07|16439.07|16559.42|16439.42|16559.42|16439.42|16558.29|16438.29|10
1623698770000|2021-06-14 19:26:10|16560.79|16440.79|16561.53|16441.53|16562.2|16442.2|16560.45|16440.45|10
1623698780000|2021-06-14 19:26:20|16561.4|16441.4|16565.88|16445.88|16566.12|16446.12|16561.12|16441.12|10
1623698790000|2021-06-14 19:26:30|16568.33|16448.33|16570.88|16450.88|16570.88|16450.88|16568.33|16448.33|10
1623698800000|2021-06-14 19:26:40|16570.63|16450.63|16570.7|16450.7|16570.85|16450.85|16569.77|16449.77|10
1623698810000|2021-06-14 19:26:50|16569.17|16449.17|16563.64|16443.64|16569.17|16449.17|16563.64|16443.64|10
1623698820000|2021-06-14 19:27:00|16562.54|16442.54|16563.19|16443.19|16563.57|16443.57|16562.07|16442.07|10
1623698830000|2021-06-14 19:27:10|16563.15|16443.15|16562.7|16442.7|16564.24|16444.24|16562.7|16442.7|10
1623698840000|2021-06-14 19:27:20|16562.76|16442.76|16560.97|16440.97|16563.52|16443.52|16560.97|16440.97|10
1623698850000|2021-06-14 19:27:30|16561.08|16441.08|16559.17|16439.17|16561.08|16441.08|16559.17|16439.17|10
1623698860000|2021-06-14 19:27:40|16559.41|16439.41|16559.1|16439.1|16559.69|16439.69|16558.11|16438.11|9
1623698870000|2021-06-14 19:27:50|16559.2|16439.2|16563.35|16443.35|16563.35|16443.35|16558.96|16438.96|10
1623698880000|2021-06-14 19:28:00|16563.31|16443.31|16562.88|16442.88|16563.56|16443.56|16562.86|16442.86|10
1623698890000|2021-06-14 19:28:10|16563.03|16443.03|16563.04|16443.04|16563.65|16443.65|16562.67|16442.67|10
1623698900000|2021-06-14 19:28:20|16563.02|16443.02|16560.32|16440.32|16563.02|16443.02|16560.32|16440.32|9
1623698910000|2021-06-14 19:28:30|16560.46|16440.46|16559.79|16439.79|16560.79|16440.79|16558.82|16438.82|10
1623698920000|2021-06-14 19:28:40|16559.83|16439.83|16558.85|16438.85|16559.83|16439.83|16558.83|16438.83|9
1623698930000|2021-06-14 19:28:50|16557.29|16437.29|16548.81|16428.81|16557.3|16437.3|16548.81|16428.81|10
1623698940000|2021-06-14 19:29:00|16548.45|16428.45|16547|16427|16548.45|16428.45|16545.36|16425.36|10
1623698950000|2021-06-14 19:29:10|16546.98|16426.98|16547.94|16427.94|16547.94|16427.94|16546.98|16426.98|10
1623698960000|2021-06-14 19:29:20|16547.77|16427.77|16548.6|16428.6|16549.71|16429.71|16547.77|16427.77|10
1623698970000|2021-06-14 19:29:30|16548.18|16428.18|16547.46|16427.46|16548.69|16428.69|16547.46|16427.46|10
1623698980000|2021-06-14 19:29:40|16547.52|16427.52|16541.39|16421.39|16548.03|16428.03|16541.39|16421.39|10
1623698990000|2021-06-14 19:29:50|16541.17|16421.17|16536.35|16416.35|16541.17|16421.17|16536.35|16416.35|10
1623699000000|2021-06-14 19:30:00|16536.07|16416.07|16536.65|16416.65|16536.65|16416.65|16535.61|16415.61|10
1623699010000|2021-06-14 19:30:10|16537.63|16417.63|16539.46|16419.46|16539.46|16419.46|16537.63|16417.63|10
1623699020000|2021-06-14 19:30:20|16540.02|16420.02|16542.38|16422.38|16542.38|16422.38|16540.02|16420.02|9
1623699030000|2021-06-14 19:30:30|16542.26|16422.26|16541.47|16421.47|16542.73|16422.73|16540.54|16420.54|10
1623699040000|2021-06-14 19:30:40|16541.36|16421.36|16543.3|16423.3|16543.3|16423.3|16540.63|16420.63|10
1623699050000|2021-06-14 19:30:50|16543.54|16423.54|16549.38|16429.38|16549.38|16429.38|16543.54|16423.54|10
1623699060000|2021-06-14 19:31:00|16549.13|16429.13|16560.2|16440.2|16560.59|16440.59|16549.13|16429.13|10
1623699070000|2021-06-14 19:31:10|16561.3|16441.3|16567.72|16447.72|16567.72|16447.72|16561.3|16441.3|10
1623699080000|2021-06-14 19:31:20|16567.56|16447.56|16573.85|16453.85|16573.93|16453.93|16567.56|16447.56|10
1623699090000|2021-06-14 19:31:30|16573.57|16453.57|16575.51|16455.51|16575.51|16455.51|16573.01|16453.01|10
1623699100000|2021-06-14 19:31:40|16575.28|16455.28|16573.15|16453.15|16575.31|16455.31|16573.15|16453.15|10
1623699110000|2021-06-14 19:31:50|16572.51|16452.51|16573.53|16453.53|16573.53|16453.53|16572.31|16452.31|9
1623699120000|2021-06-14 19:32:00|16573.54|16453.54|16574.94|16454.94|16574.94|16454.94|16573.44|16453.44|10
1623699130000|2021-06-14 19:32:10|16574.62|16454.62|16574.72|16454.72|16575.39|16455.39|16574.62|16454.62|10
1623699140000|2021-06-14 19:32:20|16574.77|16454.77|16573.18|16453.18|16574.84|16454.84|16573.18|16453.18|10
1623699150000|2021-06-14 19:32:30|16573.17|16453.17|16572.9|16452.9|16573.63|16453.63|16572.72|16452.72|9
1623699160000|2021-06-14 19:32:40|16573.02|16453.02|16571.56|16451.56|16573.02|16453.02|16571.29|16451.29|10
1623699170000|2021-06-14 19:32:50|16571.52|16451.52|16571.52|16451.52|16572.55|16452.55|16571.52|16451.52|9
1623699180000|2021-06-14 19:33:00|16572.2|16452.2|16573.36|16453.36|16573.36|16453.36|16571.97|16451.97|10
1623699190000|2021-06-14 19:33:10|16573.5|16453.5|16577.73|16457.73|16577.73|16457.73|16573.5|16453.5|10
1623699200000|2021-06-14 19:33:20|16577.55|16457.55|16579.08|16459.08|16579.77|16459.77|16577.55|16457.55|9
1623699210000|2021-06-14 19:33:30|16580.16|16460.16|16582.23|16462.23|16582.86|16462.86|16580.16|16460.16|9
1623699220000|2021-06-14 19:33:40|16582.63|16462.63|16583.46|16463.46|16583.69|16463.69|16582.63|16462.63|10
1623699230000|2021-06-14 19:33:50|16583.78|16463.78|16584.26|16464.26|16584.68|16464.68|16583.78|16463.78|9
1623699240000|2021-06-14 19:34:00|16584.6|16464.6|16588.27|16468.27|16588.27|16468.27|16584.6|16464.6|9
1623699250000|2021-06-14 19:34:10|16588.57|16468.57|16588.24|16468.24|16588.69|16468.69|16587.83|16467.83|9
1623699260000|2021-06-14 19:34:20|16588|16468|16586.75|16466.75|16588.73|16468.73|16586.75|16466.75|10
1623699270000|2021-06-14 19:34:30|16586.92|16466.92|16586.94|16466.94|16587.17|16467.17|16586.21|16466.21|10
1623699280000|2021-06-14 19:34:40|16586.91|16466.91|16586.67|16466.67|16587.01|16467.01|16586.42|16466.42|9
1623699290000|2021-06-14 19:34:50|16587.08|16467.08|16586.46|16466.46|16587.26|16467.26|16585.95|16465.95|10
1623699300000|2021-06-14 19:35:00|16586.61|16466.61|16589.86|16469.86|16589.86|16469.86|16585.94|16465.94|10
1623699310000|2021-06-14 19:35:10|16590.97|16470.97|16594.54|16474.54|16594.54|16474.54|16590.97|16470.97|10
1623699320000|2021-06-14 19:35:20|16595.48|16475.48|16598.85|16478.85|16598.95|16478.95|16595.48|16475.48|10
1623699330000|2021-06-14 19:35:30|16598.73|16478.73|16598.49|16478.49|16599.43|16479.43|16598.49|16478.49|9
1623699340000|2021-06-14 19:35:40|16598.63|16478.63|16597.54|16477.54|16598.73|16478.73|16597.05|16477.05|10
1623699350000|2021-06-14 19:35:50|16597.38|16477.38|16595.28|16475.28|16597.38|16477.38|16595.21|16475.21|10
1623699360000|2021-06-14 19:36:00|16595.3|16475.3|16593.93|16473.93|16595.42|16475.42|16593.91|16473.91|10
1623699370000|2021-06-14 19:36:10|16594.32|16474.32|16593.37|16473.37|16594.32|16474.32|16593.3|16473.3|10
1623699380000|2021-06-14 19:36:20|16593.5|16473.5|16595.03|16475.03|16595.55|16475.55|16593.5|16473.5|9
1623699390000|2021-06-14 19:36:30|16595.16|16475.16|16593.33|16473.33|16595.16|16475.16|16593.29|16473.29|9
1623699400000|2021-06-14 19:36:40|16593.48|16473.48|16595.39|16475.39|16595.46|16475.46|16593.48|16473.48|9
1623699410000|2021-06-14 19:36:50|16595.42|16475.42|16596.86|16476.86|16596.99|16476.99|16595.42|16475.42|10
1623699420000|2021-06-14 19:37:00|16597.43|16477.43|16597.73|16477.73|16597.73|16477.73|16597.01|16477.01|8
1623699430000|2021-06-14 19:37:10|16597.54|16477.54|16596.37|16476.37|16597.54|16477.54|16596.32|16476.32|10
1623699440000|2021-06-14 19:37:20|16597.03|16477.03|16603.57|16483.57|16603.57|16483.57|16597.03|16477.03|10
1623699450000|2021-06-14 19:37:30|16603.79|16483.79|16606.86|16486.86|16606.86|16486.86|16603.79|16483.79|10
1623699460000|2021-06-14 19:37:40|16606.89|16486.89|16605.04|16485.04|16606.89|16486.89|16605.04|16485.04|10
1623699470000|2021-06-14 19:37:50|16604.27|16484.27|16603.12|16483.12|16604.27|16484.27|16603.12|16483.12|9
1623699480000|2021-06-14 19:38:00|16603.4|16483.4|16603.72|16483.72|16603.94|16483.94|16602.77|16482.77|9
1623699490000|2021-06-14 19:38:10|16603.61|16483.61|16602.12|16482.12|16603.61|16483.61|16602.12|16482.12|10
1623699500000|2021-06-14 19:38:20|16601.89|16481.89|16600.66|16480.66|16602.5|16482.5|16600.66|16480.66|8
1623699510000|2021-06-14 19:38:30|16600.85|16480.85|16599.98|16479.98|16600.85|16480.85|16599.93|16479.93|10
1623699520000|2021-06-14 19:38:40|16599.89|16479.89|16599.65|16479.65|16599.93|16479.93|16599.63|16479.63|9
1623699530000|2021-06-14 19:38:50|16599.64|16479.64|16601.49|16481.49|16601.6|16481.6|16599.64|16479.64|10
1623699540000|2021-06-14 19:39:00|16601.26|16481.26|16603.84|16483.84|16603.84|16483.84|16601.26|16481.26|10
1623699550000|2021-06-14 19:39:10|16603.49|16483.49|16602.64|16482.64|16603.72|16483.72|16602.64|16482.64|10
1623699560000|2021-06-14 19:39:20|16603.21|16483.21|16601.11|16481.11|16603.21|16483.21|16601.01|16481.01|10
1623699570000|2021-06-14 19:39:30|16600.85|16480.85|16600.19|16480.19|16600.92|16480.92|16599.82|16479.82|10
1623699580000|2021-06-14 19:39:40|16600.42|16480.42|16599.31|16479.31|16600.42|16480.42|16599.18|16479.18|9
1623699590000|2021-06-14 19:39:50|16599.08|16479.08|16597.89|16477.89|16599.1|16479.1|16597.89|16477.89|9
1623699600000|2021-06-14 19:40:00|16597.23|16477.23|16595.37|16475.37|16597.23|16477.23|16595.37|16475.37|10
1623699610000|2021-06-14 19:40:10|16595.08|16475.08|16595.35|16475.35|16595.52|16475.52|16594.67|16474.67|10
1623699620000|2021-06-14 19:40:20|16595.29|16475.29|16594.81|16474.81|16595.29|16475.29|16594.7|16474.7|9
1623699630000|2021-06-14 19:40:30|16594.6|16474.6|16591.76|16471.76|16594.6|16474.6|16591.76|16471.76|9
1623699640000|2021-06-14 19:40:40|16591.78|16471.78|16591.28|16471.28|16592.04|16472.04|16590.95|16470.95|9
1623699650000|2021-06-14 19:40:50|16591.2|16471.2|16590.9|16470.9|16591.21|16471.21|16590.9|16470.9|7
1623699660000|2021-06-14 19:41:00|16591.14|16471.14|16596.81|16476.81|16596.82|16476.82|16590.82|16470.82|10
1623699670000|2021-06-14 19:41:10|16597.19|16477.19|16598.22|16478.22|16599.04|16479.04|16597.19|16477.19|10
1623699680000|2021-06-14 19:41:20|16598.24|16478.24|16599.58|16479.58|16599.58|16479.58|16598.1|16478.1|10
1623699690000|2021-06-14 19:41:30|16600.32|16480.32|16602.5|16482.5|16602.5|16482.5|16600.32|16480.32|9
1623699700000|2021-06-14 19:41:40|16603.16|16483.16|16602.97|16482.97|16603.43|16483.43|16602.58|16482.58|10
1623699710000|2021-06-14 19:41:50|16602.44|16482.44|16602.64|16482.64|16603.72|16483.72|16602.44|16482.44|9
1623699720000|2021-06-14 19:42:00|16602.52|16482.52|16603.04|16483.04|16603.04|16483.04|16602.39|16482.39|10
1623699730000|2021-06-14 19:42:10|16603.94|16483.94|16607.39|16487.39|16607.39|16487.39|16603.94|16483.94|9
1623699740000|2021-06-14 19:42:20|16607.77|16487.77|16609.7|16489.7|16609.7|16489.7|16607.55|16487.55|10
1623699750000|2021-06-14 19:42:30|16609.44|16489.44|16613.33|16493.33|16613.33|16493.33|16609.44|16489.44|10
1623699760000|2021-06-14 19:42:40|16614.42|16494.42|16613.6|16493.6|16615.12|16495.12|16613.6|16493.6|10
1623699770000|2021-06-14 19:42:50|16613.4|16493.4|16611.44|16491.44|16613.4|16493.4|16611.1|16491.1|10
1623699780000|2021-06-14 19:43:00|16611.53|16491.53|16610.8|16490.8|16611.53|16491.53|16610.63|16490.63|10
1623699790000|2021-06-14 19:43:10|16610.81|16490.81|16609.26|16489.26|16610.81|16490.81|16609.12|16489.12|9
1623699800000|2021-06-14 19:43:20|16608.18|16488.18|16607.12|16487.12|16608.29|16488.29|16607.12|16487.12|8
1623699810000|2021-06-14 19:43:30|16606.97|16486.97|16606.86|16486.86|16607.45|16487.45|16606.75|16486.75|10
1623699820000|2021-06-14 19:43:40|16606.95|16486.95|16607.44|16487.44|16607.84|16487.84|16606.95|16486.95|10
1623699830000|2021-06-14 19:43:50|16608.02|16488.02|16607.46|16487.46|16608.68|16488.68|16607.46|16487.46|9
1623699840000|2021-06-14 19:44:00|16607.5|16487.5|16607.36|16487.36|16607.52|16487.52|16606.73|16486.73|10
1623699850000|2021-06-14 19:44:10|16607.51|16487.51|16608.73|16488.73|16608.73|16488.73|16607.43|16487.43|8
1623699860000|2021-06-14 19:44:20|16608.92|16488.92|16609.55|16489.55|16610.14|16490.14|16608.92|16488.92|10
1623699870000|2021-06-14 19:44:30|16609.53|16489.53|16607.11|16487.11|16610.51|16490.51|16607.11|16487.11|10
1623699880000|2021-06-14 19:44:40|16607.12|16487.12|16604.33|16484.33|16607.29|16487.29|16604.33|16484.33|10
1623699890000|2021-06-14 19:44:50|16604.75|16484.75|16602.83|16482.83|16604.75|16484.75|16602.82|16482.82|8
1623699900000|2021-06-14 19:45:00|16603.03|16483.03|16601.18|16481.18|16603.03|16483.03|16600.99|16480.99|9
1623699910000|2021-06-14 19:45:10|16601.53|16481.53|16603.7|16483.7|16603.7|16483.7|16601.06|16481.06|10
1623699920000|2021-06-14 19:45:20|16604.08|16484.08|16606.17|16486.17|16606.25|16486.25|16604.08|16484.08|8
1623699930000|2021-06-14 19:45:30|16605.38|16485.38|16605.57|16485.57|16605.58|16485.58|16604.69|16484.69|10
1623699940000|2021-06-14 19:45:40|16605.59|16485.59|16606.44|16486.44|16606.69|16486.69|16605.59|16485.59|10
1623699950000|2021-06-14 19:45:50|16606.47|16486.47|16605.45|16485.45|16606.79|16486.79|16605.37|16485.37|10
1623699960000|2021-06-14 19:46:00|16605.07|16485.07|16604.26|16484.26|16605.07|16485.07|16603.66|16483.66|10
1623699970000|2021-06-14 19:46:10|16604.46|16484.46|16602.89|16482.89|16604.46|16484.46|16602.89|16482.89|10
1623699980000|2021-06-14 19:46:20|16602.73|16482.73|16602.89|16482.89|16602.89|16482.89|16602.28|16482.28|9
1623699990000|2021-06-14 19:46:30|16603.12|16483.12|16603.9|16483.9|16604.19|16484.19|16603.12|16483.12|10
1623700000000|2021-06-14 19:46:40|16604.01|16484.01|16604.7|16484.7|16604.79|16484.79|16603.95|16483.95|9
1623700010000|2021-06-14 19:46:50|16604.72|16484.72|16606.79|16486.79|16606.79|16486.79|16604.32|16484.32|10
1623700020000|2021-06-14 19:47:00|16606.42|16486.42|16607.33|16487.33|16607.33|16487.33|16606.42|16486.42|9
1623700030000|2021-06-14 19:47:10|16607.32|16487.32|16607.58|16487.58|16607.68|16487.68|16607.32|16487.32|8
1623700040000|2021-06-14 19:47:20|16608.14|16488.14|16610.14|16490.14|16610.35|16490.35|16608.14|16488.14|10
1623700050000|2021-06-14 19:47:30|16610.16|16490.16|16610.63|16490.63|16610.63|16490.63|16610.08|16490.08|9
1623700060000|2021-06-14 19:47:40|16610.72|16490.72|16612.92|16492.92|16612.92|16492.92|16610.72|16490.72|10
1623700070000|2021-06-14 19:47:50|16613.01|16493.01|16614.79|16494.79|16614.79|16494.79|16613.01|16493.01|9
1623700080000|2021-06-14 19:48:00|16615.03|16495.03|16616.44|16496.44|16616.44|16496.44|16615.03|16495.03|10
1623700090000|2021-06-14 19:48:10|16616.87|16496.87|16620.82|16500.82|16620.82|16500.82|16616.37|16496.37|10
1623700100000|2021-06-14 19:48:20|16621.83|16501.83|16619.22|16499.22|16621.83|16501.83|16619.22|16499.22|10
1623700110000|2021-06-14 19:48:30|16618.77|16498.77|16615.6|16495.6|16618.77|16498.77|16615.6|16495.6|10
1623700120000|2021-06-14 19:48:40|16615.58|16495.58|16614.39|16494.39|16615.96|16495.96|16614.03|16494.03|10
1623700130000|2021-06-14 19:48:50|16613.52|16493.52|16612.47|16492.47|16613.52|16493.52|16612.3|16492.3|10
1623700140000|2021-06-14 19:49:00|16612.4|16492.4|16612.06|16492.06|16613.03|16493.03|16611.99|16491.99|10
1623700150000|2021-06-14 19:49:10|16612.16|16492.16|16610.11|16490.11|16612.16|16492.16|16610.11|16490.11|9
1623700160000|2021-06-14 19:49:20|16609.17|16489.17|16607.53|16487.53|16609.17|16489.17|16607.53|16487.53|10
1623700170000|2021-06-14 19:49:30|16606.12|16486.12|16605.44|16485.44|16606.33|16486.33|16604.95|16484.95|9
1623700180000|2021-06-14 19:49:40|16605.28|16485.28|16604.09|16484.09|16605.28|16485.28|16603.85|16483.85|10
1623700190000|2021-06-14 19:49:50|16604.3|16484.3|16604.6|16484.6|16604.9|16484.9|16604.3|16484.3|10
1623700200000|2021-06-14 19:50:00|16604.36|16484.36|16604.98|16484.98|16604.98|16484.98|16604.3|16484.3|9
1623700210000|2021-06-14 19:50:10|16605.24|16485.24|16603.53|16483.53|16605.32|16485.32|16603.53|16483.53|10
1623700220000|2021-06-14 19:50:20|16603|16483|16601.68|16481.68|16603.12|16483.12|16601.68|16481.68|9
1623700230000|2021-06-14 19:50:30|16601.82|16481.82|16600.23|16480.23|16601.82|16481.82|16600.23|16480.23|10
1623700240000|2021-06-14 19:50:40|16600.37|16480.37|16593.4|16473.4|16600.37|16480.37|16593.4|16473.4|9
1623700250000|2021-06-14 19:50:50|16593.49|16473.49|16592.54|16472.54|16593.49|16473.49|16592.52|16472.52|10
1623700260000|2021-06-14 19:51:00|16592.05|16472.05|16593.62|16473.62|16593.62|16473.62|16591.51|16471.51|10
1623700270000|2021-06-14 19:51:10|16594.72|16474.72|16593.53|16473.53|16594.85|16474.85|16593.53|16473.53|7
1623700280000|2021-06-14 19:51:20|16593.33|16473.33|16591.04|16471.04|16593.43|16473.43|16591.04|16471.04|10
1623700290000|2021-06-14 19:51:30|16591.06|16471.06|16590.41|16470.41|16591.06|16471.06|16590.09|16470.09|10
1623700300000|2021-06-14 19:51:40|16590.43|16470.43|16589.56|16469.56|16590.75|16470.75|16589.56|16469.56|10
1623700310000|2021-06-14 19:51:50|16589.35|16469.35|16579.35|16459.35|16589.35|16469.35|16579.35|16459.35|10
1623700320000|2021-06-14 19:52:00|16577.79|16457.79|16579.53|16459.53|16579.53|16459.53|16575.79|16455.79|10
1623700330000|2021-06-14 19:52:10|16580.87|16460.87|16581.08|16461.08|16581.08|16461.08|16579.31|16459.31|9
1623700340000|2021-06-14 19:52:20|16579.85|16459.85|16577.62|16457.62|16579.86|16459.86|16577.62|16457.62|10
1623700350000|2021-06-14 19:52:30|16577.24|16457.24|16576.8|16456.8|16577.24|16457.24|16576.24|16456.24|9
1623700360000|2021-06-14 19:52:40|16576.62|16456.62|16579.02|16459.02|16579.02|16459.02|16576.39|16456.39|10
1623700370000|2021-06-14 19:52:50|16578.98|16458.98|16577.27|16457.27|16578.98|16458.98|16577.27|16457.27|10
1623700380000|2021-06-14 19:53:00|16576.83|16456.83|16575.69|16455.69|16576.83|16456.83|16575.69|16455.69|10
1623700390000|2021-06-14 19:53:10|16576.01|16456.01|16576.36|16456.36|16576.36|16456.36|16575.24|16455.24|9
1623700400000|2021-06-14 19:53:20|16576.59|16456.59|16582.15|16462.15|16582.15|16462.15|16576.59|16456.59|10
1623700410000|2021-06-14 19:53:30|16581.93|16461.93|16583.65|16463.65|16583.65|16463.65|16581.81|16461.81|10
1623700420000|2021-06-14 19:53:40|16583.67|16463.67|16585.56|16465.56|16585.56|16465.56|16583.52|16463.52|10
1623700430000|2021-06-14 19:53:50|16585.59|16465.59|16587.09|16467.09|16587.14|16467.14|16585.46|16465.46|10
1623700440000|2021-06-14 19:54:00|16587.4|16467.4|16587.7|16467.7|16587.72|16467.72|16587.23|16467.23|10
1623700450000|2021-06-14 19:54:10|16587.78|16467.78|16586.43|16466.43|16587.78|16467.78|16586.43|16466.43|10
1623700460000|2021-06-14 19:54:20|16586.09|16466.09|16586.12|16466.12|16586.43|16466.43|16586|16466|9
1623700470000|2021-06-14 19:54:30|16586.85|16466.85|16586.25|16466.25|16586.85|16466.85|16586.04|16466.04|10
1623700480000|2021-06-14 19:54:40|16586.27|16466.27|16582.56|16462.56|16586.27|16466.27|16582.56|16462.56|10
1623700490000|2021-06-14 19:54:50|16582.28|16462.28|16575.63|16455.63|16582.28|16462.28|16575.63|16455.63|10
1623700500000|2021-06-14 19:55:00|16575.53|16455.53|16574.67|16454.67|16577.38|16457.38|16574.67|16454.67|10
1623700510000|2021-06-14 19:55:10|16573.63|16453.63|16565.36|16445.36|16573.63|16453.63|16565.36|16445.36|10
1623700520000|2021-06-14 19:55:20|16564.93|16444.93|16559.53|16439.53|16564.93|16444.93|16559.03|16439.03|10
1623700530000|2021-06-14 19:55:30|16557.64|16437.64|16548.77|16428.77|16557.64|16437.64|16548.77|16428.77|10
1623700540000|2021-06-14 19:55:40|16548.54|16428.54|16538.9|16418.9|16548.54|16428.54|16538.9|16418.9|10
1623700550000|2021-06-14 19:55:50|16537.22|16417.22|16537.87|16417.87|16538.75|16418.75|16536.89|16416.89|10
1623700560000|2021-06-14 19:56:00|16536.73|16416.73|16534.61|16414.61|16537.16|16417.16|16534.38|16414.38|10
1623700570000|2021-06-14 19:56:10|16534.75|16414.75|16542.89|16422.89|16542.89|16422.89|16534.75|16414.75|10
1623700580000|2021-06-14 19:56:20|16543.78|16423.78|16544.01|16424.01|16544.49|16424.49|16543.33|16423.33|10
1623700590000|2021-06-14 19:56:30|16542.97|16422.97|16544.13|16424.13|16544.13|16424.13|16542.73|16422.73|10
1623700600000|2021-06-14 19:56:40|16544.02|16424.02|16546.83|16426.83|16546.83|16426.83|16543.86|16423.86|10
1623700610000|2021-06-14 19:56:50|16548.27|16428.27|16546.72|16426.72|16548.55|16428.55|16546.72|16426.72|10
1623700620000|2021-06-14 19:57:00|16546.82|16426.82|16547.13|16427.13|16547.42|16427.42|16544.89|16424.89|9
1623700630000|2021-06-14 19:57:10|16546.69|16426.69|16545.67|16425.67|16547.52|16427.52|16545.67|16425.67|10
1623700640000|2021-06-14 19:57:20|16545.52|16425.52|16548.34|16428.34|16548.34|16428.34|16544.52|16424.52|10
1623700650000|2021-06-14 19:57:30|16548.15|16428.15|16551.4|16431.4|16551.4|16431.4|16548.13|16428.13|9
1623700660000|2021-06-14 19:57:40|16551.53|16431.53|16556.58|16436.58|16556.58|16436.58|16551.53|16431.53|10
1623700670000|2021-06-14 19:57:50|16556.49|16436.49|16561.56|16441.56|16561.86|16441.86|16556.49|16436.49|10
1623700680000|2021-06-14 19:58:00|16562.01|16442.01|16566.04|16446.04|16566.04|16446.04|16561.95|16441.95|10
1623700690000|2021-06-14 19:58:10|16565.5|16445.5|16566.18|16446.18|16566.52|16446.52|16565.42|16445.42|10
1623700700000|2021-06-14 19:58:20|16566.77|16446.77|16568.22|16448.22|16568.34|16448.34|16566.77|16446.77|10
1623700710000|2021-06-14 19:58:30|16568.68|16448.68|16576.05|16456.05|16576.24|16456.24|16568.68|16448.68|10
1623700720000|2021-06-14 19:58:40|16576.94|16456.94|16584.22|16464.22|16584.22|16464.22|16576.94|16456.94|10
1623700730000|2021-06-14 19:58:50|16584.26|16464.26|16585.83|16465.83|16585.83|16465.83|16584.2|16464.2|9
1623700740000|2021-06-14 19:59:00|16585.45|16465.45|16585.23|16465.23|16585.55|16465.55|16584.35|16464.35|10
1623700750000|2021-06-14 19:59:10|16584.45|16464.45|16584.84|16464.84|16585.02|16465.02|16584.45|16464.45|10
1623700760000|2021-06-14 19:59:20|16586.82|16466.82|16586.44|16466.44|16586.82|16466.82|16585.79|16465.79|10
1623700770000|2021-06-14 19:59:30|16586.62|16466.62|16584.88|16464.88|16586.75|16466.75|16584.88|16464.88|10
1623700780000|2021-06-14 19:59:40|16584.62|16464.62|16585.12|16465.12|16585.12|16465.12|16584.1|16464.1|9
1623700790000|2021-06-14 19:59:50|16585.64|16465.64|16584.71|16464.71|16585.64|16465.64|16584.36|16464.36|10
1623700800000|2021-06-14 20:00:00|16585.22|16465.22|16584.49|16464.49|16586.03|16466.03|16584.43|16464.43|10
1623700810000|2021-06-14 20:00:10|16584|16464|16583.96|16463.96|16584.01|16464.01|16583.22|16463.22|10
1623700820000|2021-06-14 20:00:20|16583.68|16463.68|16581.14|16461.14|16583.68|16463.68|16581.14|16461.14|9
1623700830000|2021-06-14 20:00:30|16581.3|16461.3|16581.87|16461.87|16581.87|16461.87|16580.86|16460.86|9
1623700840000|2021-06-14 20:00:40|16581.63|16461.63|16579.26|16459.26|16581.71|16461.71|16579.26|16459.26|10
1623700850000|2021-06-14 20:00:50|16578.49|16458.49|16575.41|16455.41|16578.49|16458.49|16574.54|16454.54|10
1623700860000|2021-06-14 20:01:00|16574.86|16454.86|16576.98|16456.98|16576.98|16456.98|16574.68|16454.68|10
1623700870000|2021-06-14 20:01:10|16576.99|16456.99|16573.98|16453.98|16576.99|16456.99|16573.98|16453.98|10
1623700880000|2021-06-14 20:01:20|16573.25|16453.25|16565.77|16445.77|16573.25|16453.25|16565.39|16445.39|10
1623700890000|2021-06-14 20:01:30|16565.87|16445.87|16561.69|16441.69|16565.89|16445.89|16561.69|16441.69|10
1623700900000|2021-06-14 20:01:40|16561.4|16441.4|16560.69|16440.69|16561.46|16441.46|16560.69|16440.69|10
1623700910000|2021-06-14 20:01:50|16560.61|16440.61|16557.47|16437.47|16560.61|16440.61|16557.47|16437.47|9
1623700920000|2021-06-14 20:02:00|16557.1|16437.1|16555.01|16435.01|16557.1|16437.1|16554.72|16434.72|10
1623700930000|2021-06-14 20:02:10|16554.9|16434.9|16555.71|16435.71|16555.71|16435.71|16554.77|16434.77|8
1623700940000|2021-06-14 20:02:20|16556.08|16436.08|16556.15|16436.15|16556.23|16436.23|16555.97|16435.97|10
1623700950000|2021-06-14 20:02:30|16556.58|16436.58|16559.32|16439.32|16559.32|16439.32|16556.58|16436.58|10
1623700960000|2021-06-14 20:02:40|16560.01|16440.01|16566.29|16446.29|16566.29|16446.29|16559.96|16439.96|10
1623700970000|2021-06-14 20:02:50|16566.52|16446.52|16570.4|16450.4|16570.4|16450.4|16566.52|16446.52|10
1623700980000|2021-06-14 20:03:00|16571.05|16451.05|16578.44|16458.44|16578.44|16458.44|16571.05|16451.05|10
1623700990000|2021-06-14 20:03:10|16578.66|16458.66|16581.24|16461.24|16581.24|16461.24|16578.66|16458.66|10
1623701000000|2021-06-14 20:03:20|16581.19|16461.19|16585.25|16465.25|16585.25|16465.25|16581.19|16461.19|10
1623701010000|2021-06-14 20:03:30|16585.8|16465.8|16585.82|16465.82|16585.92|16465.92|16585.31|16465.31|10
1623701020000|2021-06-14 20:03:40|16585.79|16465.79|16585.59|16465.59|16585.93|16465.93|16585.34|16465.34|9
1623701030000|2021-06-14 20:03:50|16585.71|16465.71|16587.9|16467.9|16587.9|16467.9|16585.5|16465.5|10
1623701040000|2021-06-14 20:04:00|16588.31|16468.31|16590.66|16470.66|16590.66|16470.66|16588.31|16468.31|10
1623701050000|2021-06-14 20:04:10|16591.05|16471.05|16592.34|16472.34|16592.55|16472.55|16590.56|16470.56|10
1623701060000|2021-06-14 20:04:20|16592.37|16472.37|16594.85|16474.85|16594.86|16474.86|16592.37|16472.37|10
1623701070000|2021-06-14 20:04:30|16594.88|16474.88|16598.01|16478.01|16598.01|16478.01|16594.88|16474.88|10
1623701080000|2021-06-14 20:04:40|16599.34|16479.34|16601.64|16481.64|16602.32|16482.32|16599.34|16479.34|10
1623701090000|2021-06-14 20:04:50|16602.17|16482.17|16603.2|16483.2|16603.54|16483.54|16601.84|16481.84|9
1623701100000|2021-06-14 20:05:00|16603.26|16483.26|16611.29|16491.29|16611.29|16491.29|16603.26|16483.26|10
1623701110000|2021-06-14 20:05:10|16612.22|16492.22|16614.91|16494.91|16615.53|16495.53|16611.89|16491.89|10
1623701120000|2021-06-14 20:05:20|16617.03|16497.03|16622.95|16502.95|16623.36|16503.36|16617.03|16497.03|10
1623701130000|2021-06-14 20:05:30|16623.45|16503.45|16625.72|16505.72|16625.72|16505.72|16623.45|16503.45|10
1623701140000|2021-06-14 20:05:40|16625.69|16505.69|16629.39|16509.39|16629.39|16509.39|16625.69|16505.69|10
1623701150000|2021-06-14 20:05:50|16629.49|16509.49|16631.82|16511.82|16632.61|16512.61|16629.49|16509.49|10
1623701160000|2021-06-14 20:06:00|16631.51|16511.51|16630.31|16510.31|16631.51|16511.51|16630.09|16510.09|10
1623701170000|2021-06-14 20:06:10|16629.89|16509.89|16627.27|16507.27|16629.89|16509.89|16626.82|16506.82|10
1623701180000|2021-06-14 20:06:20|16626.75|16506.75|16628.36|16508.36|16628.36|16508.36|16625.61|16505.61|10
1623701190000|2021-06-14 20:06:30|16630.03|16510.03|16634.29|16514.29|16634.32|16514.32|16629.78|16509.78|10
1623701200000|2021-06-14 20:06:40|16635.87|16515.87|16640.58|16520.58|16640.58|16520.58|16635.83|16515.83|10
1623701210000|2021-06-14 20:06:50|16641|16521|16644.48|16524.48|16644.48|16524.48|16641|16521|10
1623701220000|2021-06-14 20:07:00|16645.58|16525.58|16655.93|16535.93|16655.93|16535.93|16645.58|16525.58|10
1623701230000|2021-06-14 20:07:10|16657.38|16537.38|16661.46|16541.46|16661.69|16541.69|16657.38|16537.38|10
1623701240000|2021-06-14 20:07:20|16661.83|16541.83|16662.24|16542.24|16663.05|16543.05|16659.85|16539.85|10
1623701250000|2021-06-14 20:07:30|16661.9|16541.9|16660.95|16540.95|16661.9|16541.9|16660.62|16540.62|10
1623701260000|2021-06-14 20:07:40|16661.61|16541.61|16663.33|16543.33|16663.61|16543.61|16661.61|16541.61|10
1623701270000|2021-06-14 20:07:50|16663.57|16543.57|16664.3|16544.3|16665.29|16545.29|16663.57|16543.57|9
1623701280000|2021-06-14 20:08:00|16665.1|16545.1|16664.95|16544.95|16666|16546|16664.85|16544.85|9
1623701290000|2021-06-14 20:08:10|16664.63|16544.63|16665.07|16545.07|16665.81|16545.81|16664.63|16544.63|9
1623701300000|2021-06-14 20:08:20|16664.89|16544.89|16667.47|16547.47|16668.63|16548.63|16664.89|16544.89|10
1623701310000|2021-06-14 20:08:30|16667.01|16547.01|16665.38|16545.38|16667.78|16547.78|16665.26|16545.26|10
1623701320000|2021-06-14 20:08:40|16665.22|16545.22|16663.89|16543.89|16665.61|16545.61|16663.89|16543.89|10
1623701330000|2021-06-14 20:08:50|16663.32|16543.32|16662.89|16542.89|16663.47|16543.47|16662.24|16542.24|10
1623701340000|2021-06-14 20:09:00|16663.17|16543.17|16661.79|16541.79|16663.17|16543.17|16661.79|16541.79|9
1623701350000|2021-06-14 20:09:10|16661.95|16541.95|16659.36|16539.36|16661.95|16541.95|16659.36|16539.36|9
1623701360000|2021-06-14 20:09:20|16659.55|16539.55|16659.21|16539.21|16659.55|16539.55|16659|16539|10
1623701370000|2021-06-14 20:09:30|16658.95|16538.95|16660.68|16540.68|16660.68|16540.68|16658.95|16538.95|10
1623701380000|2021-06-14 20:09:40|16660.8|16540.8|16662.81|16542.81|16662.86|16542.86|16660.8|16540.8|10
1623701390000|2021-06-14 20:09:50|16662.98|16542.98|16663.17|16543.17|16663.17|16543.17|16662.43|16542.43|10
1623701400000|2021-06-14 20:10:00|16663.27|16543.27|16663.09|16543.09|16663.85|16543.85|16663.09|16543.09|10
1623701410000|2021-06-14 20:10:10|16662.2|16542.2|16660.34|16540.34|16662.36|16542.36|16660.34|16540.34|10
1623701420000|2021-06-14 20:10:20|16658.46|16538.46|16654.07|16534.07|16658.46|16538.46|16654.07|16534.07|10
1623701430000|2021-06-14 20:10:30|16652.63|16532.63|16646.83|16526.83|16652.63|16532.63|16646.83|16526.83|10
1623701440000|2021-06-14 20:10:40|16647.67|16527.67|16648.85|16528.85|16648.89|16528.89|16647.67|16527.67|10
1623701450000|2021-06-14 20:10:50|16649.1|16529.1|16648.95|16528.95|16650.22|16530.22|16648.4|16528.4|9
1623701460000|2021-06-14 20:11:00|16649.02|16529.02|16649.36|16529.36|16649.48|16529.48|16648.84|16528.84|10
1623701470000|2021-06-14 20:11:10|16649.58|16529.58|16648.73|16528.73|16649.58|16529.58|16648.73|16528.73|7
1623701480000|2021-06-14 20:11:20|16648.86|16528.86|16645.46|16525.46|16648.86|16528.86|16645.46|16525.46|10
1623701490000|2021-06-14 20:11:30|16645.28|16525.28|16641.98|16521.98|16645.28|16525.28|16641.98|16521.98|10
1623701500000|2021-06-14 20:11:40|16641.27|16521.27|16640.48|16520.48|16641.27|16521.27|16640.48|16520.48|9
1623701510000|2021-06-14 20:11:50|16640.33|16520.33|16639.66|16519.66|16640.56|16520.56|16639.56|16519.56|9
1623701520000|2021-06-14 20:12:00|16639.5|16519.5|16638.58|16518.58|16639.65|16519.65|16638.58|16518.58|9
1623701530000|2021-06-14 20:12:10|16638.32|16518.32|16635.42|16515.42|16638.33|16518.33|16635.42|16515.42|8
1623701540000|2021-06-14 20:12:20|16634.52|16514.52|16632.91|16512.91|16634.52|16514.52|16632.07|16512.07|10
1623701550000|2021-06-14 20:12:30|16634.49|16514.49|16636.56|16516.56|16638.06|16518.06|16634.49|16514.49|10
1623701560000|2021-06-14 20:12:40|16637.93|16517.93|16638.07|16518.07|16638.73|16518.73|16637.36|16517.36|10
1623701570000|2021-06-14 20:12:50|16638.32|16518.32|16644.06|16524.06|16644.06|16524.06|16637.65|16517.65|10
1623701580000|2021-06-14 20:13:00|16643.89|16523.89|16642.83|16522.83|16645.29|16525.29|16642.83|16522.83|9
1623701590000|2021-06-14 20:13:10|16642.91|16522.91|16642.63|16522.63|16642.95|16522.95|16642.4|16522.4|10
1623701600000|2021-06-14 20:13:20|16641.89|16521.89|16638.36|16518.36|16641.89|16521.89|16638.36|16518.36|10
1623701610000|2021-06-14 20:13:30|16637.43|16517.43|16638.17|16518.17|16638.17|16518.17|16636.37|16516.37|10
1623701620000|2021-06-14 20:13:40|16638.43|16518.43|16638.74|16518.74|16638.76|16518.76|16638.38|16518.38|10
1623701630000|2021-06-14 20:13:50|16638.56|16518.56|16638.46|16518.46|16638.56|16518.56|16638.16|16518.16|8
1623701640000|2021-06-14 20:14:00|16638.57|16518.57|16638.25|16518.25|16638.87|16518.87|16638.18|16518.18|8
1623701650000|2021-06-14 20:14:10|16640.08|16520.08|16643.39|16523.39|16643.63|16523.63|16640.08|16520.08|10
1623701660000|2021-06-14 20:14:20|16644.99|16524.99|16650.1|16530.1|16650.1|16530.1|16644.99|16524.99|10
1623701670000|2021-06-14 20:14:30|16650.62|16530.62|16650.99|16530.99|16651.19|16531.19|16649.8|16529.8|9
1623701680000|2021-06-14 20:14:40|16650.7|16530.7|16648.9|16528.9|16650.79|16530.79|16648.9|16528.9|10
1623701690000|2021-06-14 20:14:50|16648.95|16528.95|16647.61|16527.61|16648.95|16528.95|16647.59|16527.59|9
1623701700000|2021-06-14 20:15:00|16647.66|16527.66|16649.22|16529.22|16649.31|16529.31|16646.94|16526.94|10
1623701710000|2021-06-14 20:15:10|16649.47|16529.47|16650.13|16530.13|16650.58|16530.58|16649.47|16529.47|10
1623701720000|2021-06-14 20:15:20|16650.41|16530.41|16647.52|16527.52|16650.56|16530.56|16647.52|16527.52|10
1623701730000|2021-06-14 20:15:30|16647.23|16527.23|16644.19|16524.19|16647.23|16527.23|16644.19|16524.19|10
1623701740000|2021-06-14 20:15:40|16643.85|16523.85|16643.44|16523.44|16644.89|16524.89|16643.12|16523.12|9
1623701750000|2021-06-14 20:15:50|16643.59|16523.59|16641.21|16521.21|16643.68|16523.68|16640.91|16520.91|10
1623701760000|2021-06-14 20:16:00|16641.46|16521.46|16639.05|16519.05|16641.46|16521.46|16638.22|16518.22|10
1623701770000|2021-06-14 20:16:10|16639.01|16519.01|16638.82|16518.82|16639.61|16519.61|16637.82|16517.82|10
1623701780000|2021-06-14 20:16:20|16638.07|16518.07|16635.53|16515.53|16638.07|16518.07|16634.22|16514.22|10
1623701790000|2021-06-14 20:16:30|16634.38|16514.38|16635.3|16515.3|16636.08|16516.08|16633.46|16513.46|10
1623701800000|2021-06-14 20:16:40|16635.9|16515.9|16635.93|16515.93|16637.02|16517.02|16635.85|16515.85|9
1623701810000|2021-06-14 20:16:50|16634.1|16514.1|16627.88|16507.88|16634.1|16514.1|16627.88|16507.88|10
1623701820000|2021-06-14 20:17:00|16627.56|16507.56|16629.03|16509.03|16629.37|16509.37|16627.05|16507.05|10
1623701830000|2021-06-14 20:17:10|16628.64|16508.64|16628.87|16508.87|16628.97|16508.97|16627.44|16507.44|10
1623701840000|2021-06-14 20:17:20|16628.73|16508.73|16631.55|16511.55|16631.55|16511.55|16628.73|16508.73|10
1623701850000|2021-06-14 20:17:30|16632.61|16512.61|16635.84|16515.84|16635.84|16515.84|16632.61|16512.61|10
1623701860000|2021-06-14 20:17:40|16636.15|16516.15|16633.97|16513.97|16636.15|16516.15|16633.31|16513.31|10
1623701870000|2021-06-14 20:17:50|16633.79|16513.79|16631.56|16511.56|16633.79|16513.79|16631.56|16511.56|10
1623701880000|2021-06-14 20:18:00|16631.76|16511.76|16632.45|16512.45|16632.74|16512.74|16631.76|16511.76|10
1623701890000|2021-06-14 20:18:10|16632.61|16512.61|16634.1|16514.1|16634.1|16514.1|16632.61|16512.61|10
1623701900000|2021-06-14 20:18:20|16634.49|16514.49|16634.01|16514.01|16634.49|16514.49|16633.99|16513.99|9
1623701910000|2021-06-14 20:18:30|16635.02|16515.02|16633.61|16513.61|16635.02|16515.02|16633.51|16513.51|10
1623701920000|2021-06-14 20:18:40|16633.07|16513.07|16632.67|16512.67|16633.41|16513.41|16631.89|16511.89|10
1623701930000|2021-06-14 20:18:50|16632.79|16512.79|16635.87|16515.87|16635.87|16515.87|16632.39|16512.39|10
1623701940000|2021-06-14 20:19:00|16637.35|16517.35|16640.03|16520.03|16640.03|16520.03|16637.35|16517.35|10
1623701950000|2021-06-14 20:19:10|16639.49|16519.49|16639.76|16519.76|16639.76|16519.76|16639.23|16519.23|10
1623701960000|2021-06-14 20:19:20|16639.93|16519.93|16640.8|16520.8|16640.86|16520.86|16639.19|16519.19|10
1623701970000|2021-06-14 20:19:30|16641.44|16521.44|16643.41|16523.41|16643.41|16523.41|16641.44|16521.44|10
1623701980000|2021-06-14 20:19:40|16644.01|16524.01|16644.96|16524.96|16645.22|16525.22|16644.01|16524.01|10
1623701990000|2021-06-14 20:19:50|16643.76|16523.76|16638.91|16518.91|16643.76|16523.76|16638.33|16518.33|10
1623702000000|2021-06-14 20:20:00|16638.72|16518.72|16638.53|16518.53|16639.45|16519.45|16638.53|16518.53|10
1623702010000|2021-06-14 20:20:10|16637.33|16517.33|16634.22|16514.22|16637.33|16517.33|16633.56|16513.56|10
1623702020000|2021-06-14 20:20:20|16633.35|16513.35|16632.28|16512.28|16633.35|16513.35|16632.27|16512.27|10
1623702030000|2021-06-14 20:20:30|16631.58|16511.58|16627.99|16507.99|16631.58|16511.58|16627.99|16507.99|10
1623702040000|2021-06-14 20:20:40|16627.29|16507.29|16628.42|16508.42|16628.63|16508.63|16626.87|16506.87|10
1623702050000|2021-06-14 20:20:50|16628.93|16508.93|16634.39|16514.39|16634.39|16514.39|16628.93|16508.93|10
1623702060000|2021-06-14 20:21:00|16635.12|16515.12|16633.54|16513.54|16635.48|16515.48|16633.54|16513.54|10
1623702070000|2021-06-14 20:21:10|16633.21|16513.21|16630|16510|16633.21|16513.21|16629.81|16509.81|10
1623702080000|2021-06-14 20:21:20|16629.51|16509.51|16627.13|16507.13|16629.51|16509.51|16626.84|16506.84|9
1623702090000|2021-06-14 20:21:30|16627.05|16507.05|16625.96|16505.96|16627.05|16507.05|16625.96|16505.96|10
1623702100000|2021-06-14 20:21:40|16625.65|16505.65|16620.58|16500.58|16625.65|16505.65|16620.57|16500.57|10
1623702110000|2021-06-14 20:21:50|16620.35|16500.35|16610.87|16490.87|16620.35|16500.35|16610.87|16490.87|10
1623702120000|2021-06-14 20:22:00|16609.08|16489.08|16601.84|16481.84|16609.08|16489.08|16601.84|16481.84|10
1623702130000|2021-06-14 20:22:10|16600.98|16480.98|16596.22|16476.22|16600.98|16480.98|16596.22|16476.22|10
1623702140000|2021-06-14 20:22:20|16596.28|16476.28|16600.21|16480.21|16600.21|16480.21|16596.28|16476.28|10
1623702150000|2021-06-14 20:22:30|16602.46|16482.46|16604.09|16484.09|16604.09|16484.09|16602.35|16482.35|10
1623702160000|2021-06-14 20:22:40|16603.79|16483.79|16606.25|16486.25|16606.25|16486.25|16603.79|16483.79|10
1623702170000|2021-06-14 20:22:50|16606.26|16486.26|16606.64|16486.64|16606.64|16486.64|16605.43|16485.43|10
1623702180000|2021-06-14 20:23:00|16606.84|16486.84|16611.27|16491.27|16611.27|16491.27|16606.84|16486.84|9
1623702190000|2021-06-14 20:23:10|16611.48|16491.48|16607.73|16487.73|16611.48|16491.48|16607.32|16487.32|10
1623702200000|2021-06-14 20:23:20|16607.76|16487.76|16607.36|16487.36|16607.85|16487.85|16606.57|16486.57|10
1623702210000|2021-06-14 20:23:30|16606.41|16486.41|16607.2|16487.2|16607.92|16487.92|16606.41|16486.41|10
1623702220000|2021-06-14 20:23:40|16606.85|16486.85|16607|16487|16607.65|16487.65|16606.82|16486.82|10
1623702230000|2021-06-14 20:23:50|16607.48|16487.48|16607.33|16487.33|16607.52|16487.52|16606.88|16486.88|9
1623702240000|2021-06-14 20:24:00|16608.08|16488.08|16609.92|16489.92|16610.07|16490.07|16608.08|16488.08|9
1623702250000|2021-06-14 20:24:10|16610.54|16490.54|16611.78|16491.78|16611.86|16491.86|16610.43|16490.43|10
1623702260000|2021-06-14 20:24:20|16611.93|16491.93|16615.35|16495.35|16615.35|16495.35|16611.93|16491.93|10
1623702270000|2021-06-14 20:24:30|16615.79|16495.79|16616.42|16496.42|16616.69|16496.69|16615.65|16495.65|10
1623702280000|2021-06-14 20:24:40|16616.31|16496.31|16615.17|16495.17|16616.31|16496.31|16614.97|16494.97|8
1623702290000|2021-06-14 20:24:50|16615.24|16495.24|16615.76|16495.76|16615.76|16495.76|16615.24|16495.24|10
1623702300000|2021-06-14 20:25:00|16616.83|16496.83|16619.71|16499.71|16619.93|16499.93|16616.83|16496.83|10
1623702310000|2021-06-14 20:25:10|16618.5|16498.5|16613.67|16493.67|16618.5|16498.5|16613.67|16493.67|10
1623702320000|2021-06-14 20:25:20|16612.64|16492.64|16610.32|16490.32|16612.64|16492.64|16610.32|16490.32|10
1623702330000|2021-06-14 20:25:30|16610.58|16490.58|16609.54|16489.54|16611.2|16491.2|16609.54|16489.54|9
1623702340000|2021-06-14 20:25:40|16610.81|16490.81|16609.28|16489.28|16610.81|16490.81|16609.28|16489.28|10
1623702350000|2021-06-14 20:25:50|16609.13|16489.13|16609.65|16489.65|16610.12|16490.12|16608.89|16488.89|10
1623702360000|2021-06-14 20:26:00|16609.5|16489.5|16608.05|16488.05|16609.5|16489.5|16607.37|16487.37|10
1623702370000|2021-06-14 20:26:10|16608.14|16488.14|16608.54|16488.54|16609.17|16489.17|16607.9|16487.9|10
1623702380000|2021-06-14 20:26:20|16608.1|16488.1|16607.96|16487.96|16608.1|16488.1|16606.82|16486.82|10
1623702390000|2021-06-14 20:26:30|16607.73|16487.73|16607.93|16487.93|16608.55|16488.55|16607.73|16487.73|9
1623702400000|2021-06-14 20:26:40|16607.84|16487.84|16608.16|16488.16|16608.33|16488.33|16607.37|16487.37|9
1623702410000|2021-06-14 20:26:50|16608.48|16488.48|16609.05|16489.05|16609.33|16489.33|16608.48|16488.48|7
1623702420000|2021-06-14 20:27:00|16609.15|16489.15|16608.25|16488.25|16609.2|16489.2|16607.96|16487.96|9
1623702430000|2021-06-14 20:27:10|16608.19|16488.19|16611.33|16491.33|16611.33|16491.33|16608.19|16488.19|10
1623702440000|2021-06-14 20:27:20|16610.89|16490.89|16611.3|16491.3|16611.3|16491.3|16609.97|16489.97|9
1623702450000|2021-06-14 20:27:30|16611.37|16491.37|16610.99|16490.99|16611.41|16491.41|16610.81|16490.81|10
1623702460000|2021-06-14 20:27:40|16610.85|16490.85|16609.95|16489.95|16611.15|16491.15|16609.8|16489.8|10
1623702470000|2021-06-14 20:27:50|16609.79|16489.79|16612.16|16492.16|16612.16|16492.16|16609.79|16489.79|10
1623702480000|2021-06-14 20:28:00|16611.91|16491.91|16613.65|16493.65|16613.65|16493.65|16611.87|16491.87|10
1623702490000|2021-06-14 20:28:10|16613.7|16493.7|16613.96|16493.96|16614.09|16494.09|16613.44|16493.44|10
1623702500000|2021-06-14 20:28:20|16614.08|16494.08|16613.75|16493.75|16614.33|16494.33|16613.66|16493.66|9
1623702510000|2021-06-14 20:28:30|16614.13|16494.13|16613.48|16493.48|16614.54|16494.54|16613.4|16493.4|10
1623702520000|2021-06-14 20:28:40|16613.26|16493.26|16611.54|16491.54|16613.26|16493.26|16610.63|16490.63|10
1623702530000|2021-06-14 20:28:50|16611.48|16491.48|16613.29|16493.29|16613.29|16493.29|16611.24|16491.24|10
1623702540000|2021-06-14 20:29:00|16613.24|16493.24|16620.86|16500.86|16620.86|16500.86|16613.24|16493.24|10
1623702550000|2021-06-14 20:29:10|16621.32|16501.32|16621.51|16501.51|16621.98|16501.98|16621.23|16501.23|10
1623702560000|2021-06-14 20:29:20|16621.52|16501.52|16620.73|16500.73|16621.54|16501.54|16620.1|16500.1|9
1623702570000|2021-06-14 20:29:30|16620.8|16500.8|16621.39|16501.39|16621.98|16501.98|16620.78|16500.78|10
1623702580000|2021-06-14 20:29:40|16621.46|16501.46|16621.5|16501.5|16621.67|16501.67|16620.6|16500.6|10
1623702590000|2021-06-14 20:29:50|16621.03|16501.03|16618.95|16498.95|16621.46|16501.46|16618.95|16498.95|9
1623702600000|2021-06-14 20:30:00|16619.12|16499.12|16621.4|16501.4|16622.25|16502.25|16619.12|16499.12|10
1623702610000|2021-06-14 20:30:10|16621.41|16501.41|16620.21|16500.21|16621.41|16501.41|16620.2|16500.2|9
1623702620000|2021-06-14 20:30:20|16620.01|16500.01|16619.12|16499.12|16620.12|16500.12|16619.07|16499.07|10
1623702630000|2021-06-14 20:30:30|16619.13|16499.13|16615.61|16495.61|16619.23|16499.23|16615.61|16495.61|10
1623702640000|2021-06-14 20:30:40|16615.66|16495.66|16611.76|16491.76|16615.66|16495.66|16611.76|16491.76|10
1623702650000|2021-06-14 20:30:50|16611.85|16491.85|16609.35|16489.35|16611.85|16491.85|16609.35|16489.35|10
1623702660000|2021-06-14 20:31:00|16609.18|16489.18|16605.54|16485.54|16609.37|16489.37|16605.54|16485.54|10
1623702670000|2021-06-14 20:31:10|16604.61|16484.61|16601.12|16481.12|16604.62|16484.62|16601.12|16481.12|10
1623702680000|2021-06-14 20:31:20|16601.17|16481.17|16601.63|16481.63|16602.39|16482.39|16601.17|16481.17|10
1623702690000|2021-06-14 20:31:30|16602.14|16482.14|16597.85|16477.85|16602.14|16482.14|16597.75|16477.75|10
1623702700000|2021-06-14 20:31:40|16597.47|16477.47|16596.36|16476.36|16597.74|16477.74|16596.15|16476.15|10
1623702710000|2021-06-14 20:31:50|16596|16476|16595.02|16475.02|16598.32|16478.32|16595.02|16475.02|10
1623702720000|2021-06-14 20:32:00|16594.79|16474.79|16594.12|16474.12|16594.94|16474.94|16591.71|16471.71|10
1623702730000|2021-06-14 20:32:10|16594.03|16474.03|16590.83|16470.83|16594.03|16474.03|16590.83|16470.83|10
1623702740000|2021-06-14 20:32:20|16591.16|16471.16|16588.04|16468.04|16591.16|16471.16|16588.04|16468.04|10
1623702750000|2021-06-14 20:32:30|16587.98|16467.98|16578.96|16458.96|16587.98|16467.98|16578.78|16458.78|10
1623702760000|2021-06-14 20:32:40|16577.88|16457.88|16573.3|16453.3|16577.88|16457.88|16573.3|16453.3|10
1623702770000|2021-06-14 20:32:50|16572.95|16452.95|16573.72|16453.72|16574.88|16454.88|16572.92|16452.92|10
1623702780000|2021-06-14 20:33:00|16573.89|16453.89|16573.16|16453.16|16574.72|16454.72|16573.14|16453.14|10
1623702790000|2021-06-14 20:33:10|16573.04|16453.04|16570.77|16450.77|16573.04|16453.04|16570.77|16450.77|9
1623702800000|2021-06-14 20:33:20|16571.48|16451.48|16571.71|16451.71|16572.25|16452.25|16571.18|16451.18|9
1623702810000|2021-06-14 20:33:30|16571.56|16451.56|16569.65|16449.65|16571.56|16451.56|16569.65|16449.65|10
1623702820000|2021-06-14 20:33:40|16570.2|16450.2|16570.14|16450.14|16570.99|16450.99|16569.58|16449.58|10
1623702830000|2021-06-14 20:33:50|16569.74|16449.74|16570.17|16450.17|16570.17|16450.17|16568.95|16448.95|10
1623702840000|2021-06-14 20:34:00|16570.21|16450.21|16568.5|16448.5|16570.21|16450.21|16568.22|16448.22|10
1623702850000|2021-06-14 20:34:10|16568.25|16448.25|16568.65|16448.65|16568.71|16448.71|16567.93|16447.93|10
1623702860000|2021-06-14 20:34:20|16568.93|16448.93|16569.7|16449.7|16570.74|16450.74|16568.79|16448.79|10
1623702870000|2021-06-14 20:34:30|16570.35|16450.35|16571.6|16451.6|16571.79|16451.79|16569.22|16449.22|10
1623702880000|2021-06-14 20:34:40|16572.04|16452.04|16572.74|16452.74|16573.15|16453.15|16571.85|16451.85|9
1623702890000|2021-06-14 20:34:50|16572.51|16452.51|16571.27|16451.27|16572.72|16452.72|16571.27|16451.27|10
1623702900000|2021-06-14 20:35:00|16571.17|16451.17|16569.8|16449.8|16571.17|16451.17|16569.35|16449.35|9
1623702910000|2021-06-14 20:35:10|16569.19|16449.19|16569.07|16449.07|16569.83|16449.83|16569.07|16449.07|10
1623702920000|2021-06-14 20:35:20|16568.1|16448.1|16568.07|16448.07|16569.28|16449.28|16568.07|16448.07|9
1623702930000|2021-06-14 20:35:30|16567.64|16447.64|16570.34|16450.34|16570.34|16450.34|16567.64|16447.64|10
1623702940000|2021-06-14 20:35:40|16570.72|16450.72|16569.73|16449.73|16571.19|16451.19|16569.47|16449.47|8
1623702950000|2021-06-14 20:35:50|16569.42|16449.42|16570.3|16450.3|16570.31|16450.31|16568.59|16448.59|10
1623702960000|2021-06-14 20:36:00|16571.34|16451.34|16574.98|16454.98|16575.06|16455.06|16571.34|16451.34|10
1623702970000|2021-06-14 20:36:10|16576.95|16456.95|16581.4|16461.4|16581.4|16461.4|16576.95|16456.95|10
1623702980000|2021-06-14 20:36:20|16582.31|16462.31|16587.06|16467.06|16587.06|16467.06|16582.31|16462.31|10
1623702990000|2021-06-14 20:36:30|16587.34|16467.34|16587.65|16467.65|16587.66|16467.66|16586.47|16466.47|10
1623703000000|2021-06-14 20:36:40|16587.27|16467.27|16584.79|16464.79|16587.27|16467.27|16584.74|16464.74|10
1623703010000|2021-06-14 20:36:50|16584.42|16464.42|16582.95|16462.95|16584.42|16464.42|16582.03|16462.03|10
1623703020000|2021-06-14 20:37:00|16582.97|16462.97|16582.26|16462.26|16583.27|16463.27|16582.07|16462.07|10
1623703030000|2021-06-14 20:37:10|16582.69|16462.69|16584.18|16464.18|16584.61|16464.61|16582.68|16462.68|10
1623703040000|2021-06-14 20:37:20|16584.81|16464.81|16587.51|16467.51|16587.51|16467.51|16584.81|16464.81|10
1623703050000|2021-06-14 20:37:30|16587.72|16467.72|16590.33|16470.33|16590.33|16470.33|16587.72|16467.72|10
1623703060000|2021-06-14 20:37:40|16590.3|16470.3|16591.74|16471.74|16591.74|16471.74|16590.3|16470.3|10
1623703070000|2021-06-14 20:37:50|16591.23|16471.23|16591.27|16471.27|16591.79|16471.79|16590.84|16470.84|10
1623703080000|2021-06-14 20:38:00|16591.28|16471.28|16593.95|16473.95|16594.12|16474.12|16591.28|16471.28|10
1623703090000|2021-06-14 20:38:10|16594.08|16474.08|16595.24|16475.24|16595.64|16475.64|16593.98|16473.98|10
1623703100000|2021-06-14 20:38:20|16595.23|16475.23|16594.98|16474.98|16595.23|16475.23|16594.6|16474.6|10
1623703110000|2021-06-14 20:38:30|16595.06|16475.06|16594.48|16474.48|16595.42|16475.42|16594.48|16474.48|9
1623703120000|2021-06-14 20:38:40|16593.58|16473.58|16593.97|16473.97|16594.63|16474.63|16593.53|16473.53|10
1623703130000|2021-06-14 20:38:50|16593.77|16473.77|16593.34|16473.34|16594.14|16474.14|16593.33|16473.33|9
1623703140000|2021-06-14 20:39:00|16593.46|16473.46|16592.31|16472.31|16593.84|16473.84|16592.24|16472.24|10
1623703150000|2021-06-14 20:39:10|16592.24|16472.24|16590.43|16470.43|16592.24|16472.24|16590.43|16470.43|10
1623703160000|2021-06-14 20:39:20|16590.42|16470.42|16591.71|16471.71|16591.73|16471.73|16590.42|16470.42|8
1623703170000|2021-06-14 20:39:30|16591.79|16471.79|16593.38|16473.38|16593.44|16473.44|16591.36|16471.36|10
1623703180000|2021-06-14 20:39:40|16593.05|16473.05|16593.79|16473.79|16593.79|16473.79|16592.9|16472.9|10
1623703190000|2021-06-14 20:39:50|16593|16473|16591.62|16471.62|16593|16473|16591.45|16471.45|10
1623703200000|2021-06-14 20:40:00|16591.25|16471.25|16590.84|16470.84|16591.25|16471.25|16590.54|16470.54|9
1623703210000|2021-06-14 20:40:10|16590.82|16470.82|16592.63|16472.63|16592.63|16472.63|16590.67|16470.67|10
1623703220000|2021-06-14 20:40:20|16592.55|16472.55|16595.13|16475.13|16595.13|16475.13|16592.55|16472.55|10
1623703230000|2021-06-14 20:40:30|16595.24|16475.24|16599.42|16479.42|16599.89|16479.89|16595.06|16475.06|10
1623703240000|2021-06-14 20:40:40|16598.89|16478.89|16599.53|16479.53|16599.53|16479.53|16598.89|16478.89|10
1623703250000|2021-06-14 20:40:50|16599.9|16479.9|16604.09|16484.09|16604.09|16484.09|16599.9|16479.9|10
1623703260000|2021-06-14 20:41:00|16604.56|16484.56|16607.9|16487.9|16608.03|16488.03|16604.53|16484.53|10
1623703270000|2021-06-14 20:41:10|16607.81|16487.81|16607.08|16487.08|16608.57|16488.57|16607.08|16487.08|10
1623703280000|2021-06-14 20:41:20|16607.03|16487.03|16604.97|16484.97|16607.03|16487.03|16604.97|16484.97|10
1623703290000|2021-06-14 20:41:30|16605.03|16485.03|16606.22|16486.22|16606.35|16486.35|16605.03|16485.03|9
1623703300000|2021-06-14 20:41:40|16606.45|16486.45|16610.72|16490.72|16610.72|16490.72|16606.45|16486.45|10
1623703310000|2021-06-14 20:41:50|16610.78|16490.78|16612.32|16492.32|16612.32|16492.32|16610.71|16490.71|10
1623703320000|2021-06-14 20:42:00|16612.12|16492.12|16614.6|16494.6|16614.6|16494.6|16612.12|16492.12|10
1623703330000|2021-06-14 20:42:10|16614.23|16494.23|16613.44|16493.44|16614.53|16494.53|16613.44|16493.44|10
1623703340000|2021-06-14 20:42:20|16613.37|16493.37|16611.97|16491.97|16613.37|16493.37|16611.97|16491.97|10
1623703350000|2021-06-14 20:42:30|16611.62|16491.62|16610.15|16490.15|16611.62|16491.62|16610.15|16490.15|9
1623703360000|2021-06-14 20:42:40|16609.96|16489.96|16607.92|16487.92|16610.16|16490.16|16607.92|16487.92|10
1623703370000|2021-06-14 20:42:50|16607.41|16487.41|16608.35|16488.35|16608.35|16488.35|16607.3|16487.3|8
1623703380000|2021-06-14 20:43:00|16608.27|16488.27|16608.33|16488.33|16608.57|16488.57|16607.6|16487.6|9
1623703390000|2021-06-14 20:43:10|16608.56|16488.56|16609.57|16489.57|16610.61|16490.61|16608.56|16488.56|10
1623703400000|2021-06-14 20:43:20|16609.09|16489.09|16606.69|16486.69|16609.09|16489.09|16606.69|16486.69|9
1623703410000|2021-06-14 20:43:30|16606.47|16486.47|16605.86|16485.86|16606.53|16486.53|16605.69|16485.69|9
1623703420000|2021-06-14 20:43:40|16605.59|16485.59|16604.07|16484.07|16605.59|16485.59|16604.04|16484.04|10
1623703430000|2021-06-14 20:43:50|16603.67|16483.67|16606.26|16486.26|16606.26|16486.26|16603.61|16483.61|10
1623703440000|2021-06-14 20:44:00|16606.27|16486.27|16605.91|16485.91|16606.54|16486.54|16605.47|16485.47|10
1623703450000|2021-06-14 20:44:10|16606|16486|16608.67|16488.67|16608.67|16488.67|16606|16486|10
1623703460000|2021-06-14 20:44:20|16609.04|16489.04|16610.94|16490.94|16610.94|16490.94|16609.04|16489.04|9
1623703470000|2021-06-14 20:44:30|16611.22|16491.22|16612.74|16492.74|16613.07|16493.07|16611.22|16491.22|10
1623703480000|2021-06-14 20:44:40|16613.28|16493.28|16616.11|16496.11|16616.11|16496.11|16613.28|16493.28|10
1623703490000|2021-06-14 20:44:50|16616.15|16496.15|16616.69|16496.69|16616.84|16496.84|16616.15|16496.15|9
1623703500000|2021-06-14 20:45:00|16616.65|16496.65|16618.7|16498.7|16618.7|16498.7|16616.65|16496.65|9
1623703510000|2021-06-14 20:45:10|16618.97|16498.97|16624.76|16504.76|16624.76|16504.76|16618.97|16498.97|10
1623703520000|2021-06-14 20:45:20|16625.28|16505.28|16625.65|16505.65|16626.98|16506.98|16625.23|16505.23|10
1623703530000|2021-06-14 20:45:30|16625.93|16505.93|16624.85|16504.85|16625.93|16505.93|16624.73|16504.73|9
1623703540000|2021-06-14 20:45:40|16625.11|16505.11|16623.96|16503.96|16625.24|16505.24|16623.96|16503.96|10
1623703550000|2021-06-14 20:45:50|16624.04|16504.04|16625.13|16505.13|16625.13|16505.13|16623.57|16503.57|10
1623703560000|2021-06-14 20:46:00|16624.65|16504.65|16626.75|16506.75|16626.75|16506.75|16624.65|16504.65|10
1623703570000|2021-06-14 20:46:10|16627.27|16507.27|16628.63|16508.63|16629.68|16509.68|16627.27|16507.27|10
1623703580000|2021-06-14 20:46:20|16628.33|16508.33|16622.95|16502.95|16628.33|16508.33|16622.95|16502.95|10
1623703590000|2021-06-14 20:46:30|16623.05|16503.05|16619.21|16499.21|16623.25|16503.25|16619.21|16499.21|10
1623703600000|2021-06-14 20:46:40|16619.1|16499.1|16619.32|16499.32|16619.68|16499.68|16618.76|16498.76|10
1623703610000|2021-06-14 20:46:50|16619.19|16499.19|16622.32|16502.32|16622.32|16502.32|16619.19|16499.19|9
1623703620000|2021-06-14 20:47:00|16622.37|16502.37|16624.21|16504.21|16624.21|16504.21|16622.37|16502.37|9
1623703630000|2021-06-14 20:47:10|16624.2|16504.2|16623.71|16503.71|16624.2|16504.2|16622.82|16502.82|10
1623703640000|2021-06-14 20:47:20|16623.63|16503.63|16628.69|16508.69|16628.69|16508.69|16623.63|16503.63|10
1623703650000|2021-06-14 20:47:30|16628.72|16508.72|16633.56|16513.56|16633.56|16513.56|16628.7|16508.7|10
1623703660000|2021-06-14 20:47:40|16633.93|16513.93|16634.28|16514.28|16634.56|16514.56|16633.79|16513.79|10
1623703670000|2021-06-14 20:47:50|16634.3|16514.3|16636.84|16516.84|16637.62|16517.62|16634.3|16514.3|10
1623703680000|2021-06-14 20:48:00|16636.88|16516.88|16643.93|16523.93|16644.5|16524.5|16636.88|16516.88|10
1623703690000|2021-06-14 20:48:10|16643.1|16523.1|16642.67|16522.67|16644.4|16524.4|16642.67|16522.67|10
1623703700000|2021-06-14 20:48:20|16642.7|16522.7|16647.67|16527.67|16647.67|16527.67|16642.02|16522.02|10
1623703710000|2021-06-14 20:48:30|16647.95|16527.95|16651.23|16531.23|16651.23|16531.23|16647.95|16527.95|10
1623703720000|2021-06-14 20:48:40|16651.55|16531.55|16651.99|16531.99|16652.81|16532.81|16651.41|16531.41|8
1623703730000|2021-06-14 20:48:50|16651.52|16531.52|16654.24|16534.24|16654.24|16534.24|16651.24|16531.24|9
1623703740000|2021-06-14 20:49:00|16654.4|16534.4|16655|16535|16655.34|16535.34|16654.4|16534.4|10
1623703750000|2021-06-14 20:49:10|16654.03|16534.03|16650.92|16530.92|16654.03|16534.03|16650.92|16530.92|10
1623703760000|2021-06-14 20:49:20|16650.64|16530.64|16648.67|16528.67|16650.72|16530.72|16648.67|16528.67|10
1623703770000|2021-06-14 20:49:30|16648.64|16528.64|16642.21|16522.21|16648.64|16528.64|16642.21|16522.21|9
1623703780000|2021-06-14 20:49:40|16642|16522|16641.93|16521.93|16642|16522|16641.11|16521.11|10
1623703790000|2021-06-14 20:49:50|16642.07|16522.07|16640.71|16520.71|16642.14|16522.14|16640.71|16520.71|9
1623703800000|2021-06-14 20:50:00|16640.49|16520.49|16638.69|16518.69|16640.49|16520.49|16638.69|16518.69|10
1623703810000|2021-06-14 20:50:10|16638.68|16518.68|16637.51|16517.51|16639.52|16519.52|16637.31|16517.31|10
1623703820000|2021-06-14 20:50:20|16637.31|16517.31|16636.57|16516.57|16637.31|16517.31|16635.74|16515.74|9
1623703830000|2021-06-14 20:50:30|16636.17|16516.17|16635.88|16515.88|16636.17|16516.17|16635.88|16515.88|8
1623703840000|2021-06-14 20:50:40|16636.65|16516.65|16635.85|16515.85|16636.66|16516.66|16635.85|16515.85|9
1623703850000|2021-06-14 20:50:50|16634.64|16514.64|16632.39|16512.39|16635.1|16515.1|16632.27|16512.27|9
1623703860000|2021-06-14 20:51:00|16632.03|16512.03|16629.28|16509.28|16632.23|16512.23|16629.28|16509.28|10
1623703870000|2021-06-14 20:51:10|16628.71|16508.71|16621.33|16501.33|16628.71|16508.71|16621.33|16501.33|9
1623703880000|2021-06-14 20:51:20|16620.81|16500.81|16619.71|16499.71|16620.81|16500.81|16619.7|16499.7|10
1623703890000|2021-06-14 20:51:30|16618.06|16498.06|16617.71|16497.71|16618.06|16498.06|16617.22|16497.22|8
1623703900000|2021-06-14 20:51:40|16617.18|16497.18|16620.01|16500.01|16620.52|16500.52|16616.5|16496.5|10
1623703910000|2021-06-14 20:51:50|16620.29|16500.29|16620.39|16500.39|16620.55|16500.55|16619.51|16499.51|10
1623703920000|2021-06-14 20:52:00|16620.44|16500.44|16620.45|16500.45|16620.66|16500.66|16620.07|16500.07|7
1623703930000|2021-06-14 20:52:10|16620.17|16500.17|16625.21|16505.21|16625.21|16505.21|16620.17|16500.17|10
1623703940000|2021-06-14 20:52:20|16625.45|16505.45|16625.5|16505.5|16625.89|16505.89|16624.82|16504.82|9
1623703950000|2021-06-14 20:52:30|16625.45|16505.45|16626.16|16506.16|16626.45|16506.45|16625.45|16505.45|9
1623703960000|2021-06-14 20:52:40|16626.97|16506.97|16628.67|16508.67|16628.67|16508.67|16626.97|16506.97|10
1623703970000|2021-06-14 20:52:50|16628.29|16508.29|16627.1|16507.1|16628.33|16508.33|16627.1|16507.1|10
1623703980000|2021-06-14 20:53:00|16626.31|16506.31|16628.71|16508.71|16629.12|16509.12|16626.31|16506.31|8
1623703990000|2021-06-14 20:53:10|16628.8|16508.8|16629.52|16509.52|16629.52|16509.52|16628.45|16508.45|8
1623704000000|2021-06-14 20:53:20|16629.63|16509.63|16629.94|16509.94|16629.94|16509.94|16629.63|16509.63|8
1623704010000|2021-06-14 20:53:30|16629.93|16509.93|16631.34|16511.34|16631.34|16511.34|16629.58|16509.58|10
1623704020000|2021-06-14 20:53:40|16631.45|16511.45|16632.88|16512.88|16633.48|16513.48|16631.45|16511.45|10
1623704030000|2021-06-14 20:53:50|16633.11|16513.11|16633.25|16513.25|16634.12|16514.12|16632.77|16512.77|10
1623704040000|2021-06-14 20:54:00|16633.66|16513.66|16634.57|16514.57|16634.57|16514.57|16633.25|16513.25|10
1623704050000|2021-06-14 20:54:10|16634.54|16514.54|16633.21|16513.21|16635.25|16515.25|16633.21|16513.21|10
1623704060000|2021-06-14 20:54:20|16633.23|16513.23|16639.54|16519.54|16639.54|16519.54|16633.23|16513.23|10
1623704070000|2021-06-14 20:54:30|16639.71|16519.71|16644.89|16524.89|16644.89|16524.89|16639.71|16519.71|9
1623704080000|2021-06-14 20:54:40|16645.33|16525.33|16650.33|16530.33|16650.33|16530.33|16645.33|16525.33|9
1623704090000|2021-06-14 20:54:50|16650.15|16530.15|16648.59|16528.59|16650.15|16530.15|16648.59|16528.59|8
1623704100000|2021-06-14 20:55:00|16648.77|16528.77|16647.99|16527.99|16649.29|16529.29|16647.99|16527.99|10
1623704110000|2021-06-14 20:55:10|16648.39|16528.39|16649.76|16529.76|16649.76|16529.76|16648.05|16528.05|10
1623704120000|2021-06-14 20:55:20|16650.42|16530.42|16650.22|16530.22|16651.07|16531.07|16650.19|16530.19|9
1623704130000|2021-06-14 20:55:30|16649.7|16529.7|16646.98|16526.98|16649.89|16529.89|16646.92|16526.92|10
1623704140000|2021-06-14 20:55:40|16651.71|16531.71|16648.72|16528.72|16651.71|16531.71|16648.72|16528.72|10
1623704150000|2021-06-14 20:55:50|16647.77|16527.77|16645.61|16525.61|16647.77|16527.77|16645.59|16525.59|10
1623704160000|2021-06-14 20:56:00|16645.05|16525.05|16643.13|16523.13|16645.05|16525.05|16643.13|16523.13|9
1623704170000|2021-06-14 20:56:10|16642.92|16522.92|16641.63|16521.63|16642.92|16522.92|16641.63|16521.63|10
1623704180000|2021-06-14 20:56:20|16641.12|16521.12|16640.52|16520.52|16641.15|16521.15|16640.52|16520.52|9
1623704190000|2021-06-14 20:56:30|16640.25|16520.25|16639.7|16519.7|16640.25|16520.25|16639.6|16519.6|10
1623704200000|2021-06-14 20:56:40|16640.05|16520.05|16640.72|16520.72|16641.04|16521.04|16639.54|16519.54|10
1623704210000|2021-06-14 20:56:50|16640.26|16520.26|16641.17|16521.17|16641.17|16521.17|16639.99|16519.99|10
1623704220000|2021-06-14 20:57:00|16641.2|16521.2|16639.74|16519.74|16641.2|16521.2|16639.74|16519.74|9
1623704230000|2021-06-14 20:57:10|16639.28|16519.28|16634.91|16514.91|16639.28|16519.28|16634.91|16514.91|10
1623704240000|2021-06-14 20:57:20|16634.53|16514.53|16632.27|16512.27|16634.53|16514.53|16632.27|16512.27|10
1623704250000|2021-06-14 20:57:30|16631.6|16511.6|16629.84|16509.84|16631.6|16511.6|16629.67|16509.67|10
1623704260000|2021-06-14 20:57:40|16629.94|16509.94|16625.72|16505.72|16629.94|16509.94|16625.72|16505.72|10
1623704270000|2021-06-14 20:57:50|16625.17|16505.17|16620.25|16500.25|16625.17|16505.17|16620.25|16500.25|10
1623704280000|2021-06-14 20:58:00|16620.32|16500.32|16622.76|16502.76|16622.76|16502.76|16620.26|16500.26|9
1623704290000|2021-06-14 20:58:10|16623.06|16503.06|16622.29|16502.29|16623.08|16503.08|16622.29|16502.29|10
1623704300000|2021-06-14 20:58:20|16622.22|16502.22|16621.25|16501.25|16622.51|16502.51|16620.31|16500.31|10
1623704310000|2021-06-14 20:58:30|16621.74|16501.74|16621.26|16501.26|16622.49|16502.49|16621.17|16501.17|9
1623704320000|2021-06-14 20:58:40|16621.42|16501.42|16622.68|16502.68|16622.68|16502.68|16621.42|16501.42|9
1623704330000|2021-06-14 20:58:50|16622.76|16502.76|16623.78|16503.78|16623.92|16503.92|16622.76|16502.76|8
1623704340000|2021-06-14 20:59:00|16623.98|16503.98|16623.44|16503.44|16623.98|16503.98|16622.98|16502.98|10
1623704350000|2021-06-14 20:59:10|16623.35|16503.35|16624.37|16504.37|16624.37|16504.37|16623.35|16503.35|10
1623704360000|2021-06-14 20:59:20|16624.38|16504.38|16624.81|16504.81|16624.81|16504.81|16624.2|16504.2|7
1623704370000|2021-06-14 20:59:30|16625.12|16505.12|16627.25|16507.25|16627.25|16507.25|16625.12|16505.12|10
1623704380000|2021-06-14 20:59:40|16627.81|16507.81|16628.53|16508.53|16628.58|16508.58|16627.81|16507.81|10
1623704390000|2021-06-14 20:59:50|16628.51|16508.51|16629.17|16509.17|16629.4|16509.4|16628.46|16508.46|8
1623704400000|2021-06-14 21:00:00|16629.15|16509.15|16632.98|16512.98|16632.98|16512.98|16629.04|16509.04|10
1623704410000|2021-06-14 21:00:10|16633.17|16513.17|16636.23|16516.23|16636.23|16516.23|16633.17|16513.17|9
1623704420000|2021-06-14 21:00:20|16636.46|16516.46|16643.03|16523.03|16643.28|16523.28|16636.46|16516.46|10
1623704430000|2021-06-14 21:00:30|16643.73|16523.73|16647.94|16527.94|16648.05|16528.05|16643.73|16523.73|10
1623704440000|2021-06-14 21:00:40|16647.86|16527.86|16651.57|16531.57|16652.22|16532.22|16647.86|16527.86|10
1623704450000|2021-06-14 21:00:50|16652.31|16532.31|16657.55|16537.55|16657.55|16537.55|16652.31|16532.31|10
1623704460000|2021-06-14 21:01:00|16659.52|16539.52|16660.82|16540.82|16660.82|16540.82|16658.14|16538.14|10
1623704470000|2021-06-14 21:01:10|16660.83|16540.83|16660.91|16540.91|16662.64|16542.64|16660.83|16540.83|10
1623704480000|2021-06-14 21:01:20|16661.41|16541.41|16662.68|16542.68|16662.68|16542.68|16659.91|16539.91|10
1623704490000|2021-06-14 21:01:30|16662.69|16542.69|16665.93|16545.93|16666.08|16546.08|16662.69|16542.69|10
1623704500000|2021-06-14 21:01:40|16666.31|16546.31|16668.99|16548.99|16669.07|16549.07|16666.31|16546.31|10
1623704510000|2021-06-14 21:01:50|16670.77|16550.77|16673.47|16553.47|16673.8|16553.8|16670.77|16550.77|10
1623704520000|2021-06-14 21:02:00|16673.33|16553.33|16682.8|16562.8|16682.8|16562.8|16672.91|16552.91|10
1623704530000|2021-06-14 21:02:10|16682.42|16562.42|16686.36|16566.36|16686.78|16566.78|16682.42|16562.42|10
1623704540000|2021-06-14 21:02:20|16687.11|16567.11|16695.63|16575.63|16695.81|16575.81|16685.96|16565.96|10
1623704550000|2021-06-14 21:02:30|16697.04|16577.04|16713.04|16593.04|16713.37|16593.37|16697.04|16577.04|10
1623704560000|2021-06-14 21:02:40|16713.68|16593.68|16736.18|16616.18|16736.18|16616.18|16713.68|16593.68|10
1623704570000|2021-06-14 21:02:50|16740.7|16620.7|16752.47|16632.47|16752.47|16632.47|16740.7|16620.7|10
1623704580000|2021-06-14 21:03:00|16754.03|16634.03|16768.85|16648.85|16768.85|16648.85|16754.03|16634.03|10
1623704590000|2021-06-14 21:03:10|16770.13|16650.13|16788.56|16668.56|16788.56|16668.56|16770.13|16650.13|10
1623704600000|2021-06-14 21:03:20|16788.6|16668.6|16788.09|16668.09|16792.98|16672.98|16788.09|16668.09|10
1623704610000|2021-06-14 21:03:30|16787.23|16667.23|16780.09|16660.09|16787.23|16667.23|16778.7|16658.7|10
1623704620000|2021-06-14 21:03:40|16779.91|16659.91|16786.32|16666.32|16786.32|16666.32|16778.61|16658.61|10
1623704630000|2021-06-14 21:03:50|16786.09|16666.09|16803.89|16683.89|16805.36|16685.36|16786.09|16666.09|10
1623704640000|2021-06-14 21:04:00|16805.03|16685.03|16783.61|16663.61|16805.03|16685.03|16783.61|16663.61|10
1623704650000|2021-06-14 21:04:10|16779.14|16659.14|16770.54|16650.54|16779.14|16659.14|16770.54|16650.54|10
1623704660000|2021-06-14 21:04:20|16774.62|16654.62|16775.9|16655.9|16775.9|16655.9|16774.32|16654.32|10
1623704670000|2021-06-14 21:04:30|16776.97|16656.97|16781.72|16661.72|16781.72|16661.72|16776.97|16656.97|10
1623704680000|2021-06-14 21:04:40|16781.68|16661.68|16781.51|16661.51|16781.68|16661.68|16780.9|16660.9|10
1623704690000|2021-06-14 21:04:50|16781.48|16661.48|16784.15|16664.15|16784.15|16664.15|16781.23|16661.23|10
1623704700000|2021-06-14 21:05:00|16783.92|16663.92|16787.14|16667.14|16787.24|16667.24|16783.92|16663.92|9
1623704710000|2021-06-14 21:05:10|16787.46|16667.46|16785.19|16665.19|16788.21|16668.21|16784.82|16664.82|10
1623704720000|2021-06-14 21:05:20|16785.21|16665.21|16788.25|16668.25|16788.25|16668.25|16785.21|16665.21|10
1623704730000|2021-06-14 21:05:30|16788.8|16668.8|16791.13|16671.13|16791.13|16671.13|16788.8|16668.8|10
1623704740000|2021-06-14 21:05:40|16791.27|16671.27|16796.4|16676.4|16796.4|16676.4|16791.27|16671.27|10
1623704750000|2021-06-14 21:05:50|16796.17|16676.17|16804.73|16684.73|16804.73|16684.73|16796.17|16676.17|10
1623704760000|2021-06-14 21:06:00|16806.67|16686.67|16805.4|16685.4|16809.69|16689.69|16805.4|16685.4|10
1623704770000|2021-06-14 21:06:10|16805.11|16685.11|16797.67|16677.67|16805.11|16685.11|16797.67|16677.67|10
1623704780000|2021-06-14 21:06:20|16795.71|16675.71|16791.17|16671.17|16795.71|16675.71|16791.17|16671.17|9
1623704790000|2021-06-14 21:06:30|16791.09|16671.09|16790.62|16670.62|16791.21|16671.21|16789.71|16669.71|10
1623704800000|2021-06-14 21:06:40|16790.61|16670.61|16788.36|16668.36|16790.61|16670.61|16788.36|16668.36|10
1623704810000|2021-06-14 21:06:50|16788.88|16668.88|16787.75|16667.75|16789.04|16669.04|16787.75|16667.75|9
1623704820000|2021-06-14 21:07:00|16787.55|16667.55|16786.95|16666.95|16787.55|16667.55|16786.6|16666.6|10
1623704830000|2021-06-14 21:07:10|16786.92|16666.92|16783.83|16663.83|16786.92|16666.92|16783.83|16663.83|9
1623704840000|2021-06-14 21:07:20|16783.36|16663.36|16781.18|16661.18|16783.36|16663.36|16781.18|16661.18|10
1623704850000|2021-06-14 21:07:30|16781.36|16661.36|16782.11|16662.11|16783.3|16663.3|16781.13|16661.13|10
1623704860000|2021-06-14 21:07:40|16782.31|16662.31|16782.38|16662.38|16782.52|16662.52|16782|16662|10
1623704870000|2021-06-14 21:07:50|16782.22|16662.22|16781.92|16661.92|16782.22|16662.22|16781.59|16661.59|10
1623704880000|2021-06-14 21:08:00|16781.96|16661.96|16781.87|16661.87|16782.44|16662.44|16781.87|16661.87|10
1623704890000|2021-06-14 21:08:10|16781.66|16661.66|16780.42|16660.42|16782.07|16662.07|16780.42|16660.42|10
1623704900000|2021-06-14 21:08:20|16778.73|16658.73|16776.45|16656.45|16778.73|16658.73|16776.45|16656.45|10
1623704910000|2021-06-14 21:08:30|16776.41|16656.41|16773.53|16653.53|16776.55|16656.55|16773.53|16653.53|10
1623704920000|2021-06-14 21:08:40|16773.04|16653.04|16770.12|16650.12|16773.04|16653.04|16770.12|16650.12|10
1623704930000|2021-06-14 21:08:50|16769.51|16649.51|16771.72|16651.72|16772.07|16652.07|16769.13|16649.13|10
1623704940000|2021-06-14 21:09:00|16773.78|16653.78|16776.3|16656.3|16776.3|16656.3|16773.78|16653.78|10
1623704950000|2021-06-14 21:09:10|16775.08|16655.08|16774.46|16654.46|16775.08|16655.08|16774.46|16654.46|10
1623704960000|2021-06-14 21:09:20|16774.29|16654.29|16774.59|16654.59|16775.7|16655.7|16774.11|16654.11|10
1623704970000|2021-06-14 21:09:30|16774.7|16654.7|16775.36|16655.36|16775.97|16655.97|16774.7|16654.7|10
1623704980000|2021-06-14 21:09:40|16774.51|16654.51|16773.42|16653.42|16774.51|16654.51|16772.41|16652.41|10
1623704990000|2021-06-14 21:09:50|16772.95|16652.95|16773.67|16653.67|16773.67|16653.67|16772.54|16652.54|9
1623705000000|2021-06-14 21:10:00|16773.98|16653.98|16774.99|16654.99|16776.17|16656.17|16773.98|16653.98|10
1623705010000|2021-06-14 21:10:10|16774.72|16654.72|16775.17|16655.17|16775.17|16655.17|16774.29|16654.29|10
1623705020000|2021-06-14 21:10:20|16775.83|16655.83|16776.08|16656.08|16776.85|16656.85|16775.83|16655.83|10
1623705030000|2021-06-14 21:10:30|16775.54|16655.54|16769.33|16649.33|16775.92|16655.92|16769.33|16649.33|10
1623705040000|2021-06-14 21:10:40|16768.45|16648.45|16765.7|16645.7|16768.45|16648.45|16765.7|16645.7|10
1623705050000|2021-06-14 21:10:50|16765.92|16645.92|16763.65|16643.65|16765.96|16645.96|16763.65|16643.65|9
1623705060000|2021-06-14 21:11:00|16762.95|16642.95|16762.28|16642.28|16762.95|16642.95|16761.81|16641.81|10
1623705070000|2021-06-14 21:11:10|16762.25|16642.25|16760.16|16640.16|16762.25|16642.25|16759.76|16639.76|10
1623705080000|2021-06-14 21:11:20|16759.88|16639.88|16755.48|16635.48|16759.91|16639.91|16755.48|16635.48|10
1623705090000|2021-06-14 21:11:30|16754.69|16634.69|16760.45|16640.45|16760.45|16640.45|16753.73|16633.73|10
1623705100000|2021-06-14 21:11:40|16761.26|16641.26|16761.72|16641.72|16762.89|16642.89|16761.26|16641.26|9
1623705110000|2021-06-14 21:11:50|16761.45|16641.45|16762.17|16642.17|16762.17|16642.17|16761.37|16641.37|10
1623705120000|2021-06-14 21:12:00|16761.93|16641.93|16762.89|16642.89|16763.2|16643.2|16761.7|16641.7|10
1623705130000|2021-06-14 21:12:10|16763.92|16643.92|16767.9|16647.9|16768.16|16648.16|16763.11|16643.11|10
1623705140000|2021-06-14 21:12:20|16767.49|16647.49|16769.85|16649.85|16770|16650|16767.49|16647.49|9
1623705150000|2021-06-14 21:12:30|16769.53|16649.53|16773.41|16653.41|16773.41|16653.41|16769.53|16649.53|10
1623705160000|2021-06-14 21:12:40|16773.2|16653.2|16773.14|16653.14|16773.2|16653.2|16772.68|16652.68|10
1623705170000|2021-06-14 21:12:50|16772.78|16652.78|16773.32|16653.32|16773.49|16653.49|16772.78|16652.78|10
1623705180000|2021-06-14 21:13:00|16772.97|16652.97|16771.91|16651.91|16772.97|16652.97|16771.91|16651.91|9
1623705190000|2021-06-14 21:13:10|16773.23|16653.23|16777.62|16657.62|16777.62|16657.62|16773.23|16653.23|10
1623705200000|2021-06-14 21:13:20|16778.5|16658.5|16780.05|16660.05|16780.34|16660.34|16778.5|16658.5|10
1623705210000|2021-06-14 21:13:30|16778.83|16658.83|16778.92|16658.92|16778.92|16658.92|16777.51|16657.51|10
1623705220000|2021-06-14 21:13:40|16777.59|16657.59|16772.57|16652.57|16778.2|16658.2|16772.57|16652.57|10
1623705230000|2021-06-14 21:13:50|16771.72|16651.72|16765.25|16645.25|16771.72|16651.72|16765.25|16645.25|10
1623705240000|2021-06-14 21:14:00|16764.48|16644.48|16769.66|16649.66|16769.66|16649.66|16764.13|16644.13|10
1623705250000|2021-06-14 21:14:10|16769.94|16649.94|16771.71|16651.71|16772.22|16652.22|16769.94|16649.94|10
1623705260000|2021-06-14 21:14:20|16771.8|16651.8|16772.5|16652.5|16772.51|16652.51|16771.58|16651.58|10
1623705270000|2021-06-14 21:14:30|16772.62|16652.62|16772.03|16652.03|16772.62|16652.62|16771.71|16651.71|10
1623705280000|2021-06-14 21:14:40|16771.2|16651.2|16770.84|16650.84|16771.4|16651.4|16770.84|16650.84|10
1623705290000|2021-06-14 21:14:50|16771.2|16651.2|16770.63|16650.63|16771.22|16651.22|16770.19|16650.19|10
1623705300000|2021-06-14 21:15:00|16770.38|16650.38|16768.38|16648.38|16770.38|16650.38|16767.05|16647.05|10
1623705310000|2021-06-14 21:15:10|16769|16649|16771.22|16651.22|16771.22|16651.22|16769|16649|9
1623705320000|2021-06-14 21:15:20|16771.51|16651.51|16774.98|16654.98|16774.98|16654.98|16771.51|16651.51|9
1623705330000|2021-06-14 21:15:30|16775.2|16655.2|16781.82|16661.82|16782.11|16662.11|16775.2|16655.2|10
1623705340000|2021-06-14 21:15:40|16781.52|16661.52|16781.88|16661.88|16781.97|16661.97|16781.29|16661.29|10
1623705350000|2021-06-14 21:15:50|16781.85|16661.85|16780.59|16660.59|16781.85|16661.85|16780.59|16660.59|10
1623705360000|2021-06-14 21:16:00|16780.69|16660.69|16779.98|16659.98|16780.8|16660.8|16779.71|16659.71|10
1623705370000|2021-06-14 21:16:10|16780.29|16660.29|16779.9|16659.9|16780.35|16660.35|16779.9|16659.9|10
1623705380000|2021-06-14 21:16:20|16780.25|16660.25|16779.87|16659.87|16780.39|16660.39|16779.83|16659.83|9
1623705390000|2021-06-14 21:16:30|16779.9|16659.9|16779.04|16659.04|16779.9|16659.9|16778.99|16658.99|10
1623705400000|2021-06-14 21:16:40|16779.12|16659.12|16774.01|16654.01|16779.54|16659.54|16774.01|16654.01|9
1623705410000|2021-06-14 21:16:50|16772.95|16652.95|16767.1|16647.1|16772.95|16652.95|16767.1|16647.1|10
1623705420000|2021-06-14 21:17:00|16766.74|16646.74|16765.13|16645.13|16766.86|16646.86|16765.13|16645.13|10
1623705430000|2021-06-14 21:17:10|16765.41|16645.41|16762.3|16642.3|16765.41|16645.41|16762.3|16642.3|7
1623705440000|2021-06-14 21:17:20|16761.96|16641.96|16750.12|16630.12|16761.96|16641.96|16750.12|16630.12|10
1623705450000|2021-06-14 21:17:30|16750.52|16630.52|16750.91|16630.91|16752.96|16632.96|16750.51|16630.51|10
1623705460000|2021-06-14 21:17:40|16750.86|16630.86|16747.36|16627.36|16750.89|16630.89|16747.36|16627.36|10
1623705470000|2021-06-14 21:17:50|16747.2|16627.2|16747.89|16627.89|16747.91|16627.91|16747.2|16627.2|10
1623705480000|2021-06-14 21:18:00|16747.11|16627.11|16743.36|16623.36|16747.17|16627.17|16743.36|16623.36|9
1623705490000|2021-06-14 21:18:10|16742.92|16622.92|16743.67|16623.67|16744.03|16624.03|16742.9|16622.9|10
1623705500000|2021-06-14 21:18:20|16744.07|16624.07|16744.58|16624.58|16744.87|16624.87|16743.71|16623.71|10
1623705510000|2021-06-14 21:18:30|16745.1|16625.1|16745.36|16625.36|16745.36|16625.36|16744.29|16624.29|10
1623705520000|2021-06-14 21:18:40|16745.52|16625.52|16745.4|16625.4|16745.63|16625.63|16744.9|16624.9|10
1623705530000|2021-06-14 21:18:50|16745.1|16625.1|16744.61|16624.61|16745.55|16625.55|16744.61|16624.61|10
1623705540000|2021-06-14 21:19:00|16744.47|16624.47|16743.95|16623.95|16744.79|16624.79|16743.95|16623.95|10
1623705550000|2021-06-14 21:19:10|16744.38|16624.38|16743.74|16623.74|16744.38|16624.38|16743.7|16623.7|10
1623705560000|2021-06-14 21:19:20|16743.05|16623.05|16742.81|16622.81|16743.61|16623.61|16742.77|16622.77|10
1623705570000|2021-06-14 21:19:30|16742.23|16622.23|16742.93|16622.93|16742.93|16622.93|16741.31|16621.31|10
1623705580000|2021-06-14 21:19:40|16742.68|16622.68|16743.04|16623.04|16743.34|16623.34|16742.68|16622.68|9
1623705590000|2021-06-14 21:19:50|16742.66|16622.66|16742.86|16622.86|16743.33|16623.33|16742.65|16622.65|9
1623705600000|2021-06-14 21:20:00|16742.96|16622.96|16742.5|16622.5|16743.41|16623.41|16742.5|16622.5|9
1623705610000|2021-06-14 21:20:10|16742.59|16622.59|16743.26|16623.26|16743.5|16623.5|16742.16|16622.16|10
1623705620000|2021-06-14 21:20:20|16743.35|16623.35|16742.95|16622.95|16743.73|16623.73|16742.77|16622.77|10
1623705630000|2021-06-14 21:20:30|16742.73|16622.73|16740.94|16620.94|16742.73|16622.73|16740.81|16620.81|10
1623705640000|2021-06-14 21:20:40|16740.78|16620.78|16741.32|16621.32|16741.32|16621.32|16740.56|16620.56|8
1623705650000|2021-06-14 21:20:50|16741.37|16621.37|16740.55|16620.55|16741.93|16621.93|16740.47|16620.47|10
1623705660000|2021-06-14 21:21:00|16740.43|16620.43|16740.84|16620.84|16741.01|16621.01|16740.3|16620.3|10
1623705670000|2021-06-14 21:21:10|16740.93|16620.93|16738.42|16618.42|16740.93|16620.93|16738.42|16618.42|10
1623705680000|2021-06-14 21:21:20|16738.23|16618.23|16734.69|16614.69|16738.53|16618.53|16734.69|16614.69|10
1623705690000|2021-06-14 21:21:30|16734.66|16614.66|16729.95|16609.95|16734.91|16614.91|16729.95|16609.95|10
1623705700000|2021-06-14 21:21:40|16730.04|16610.04|16730.3|16610.3|16730.63|16610.63|16729.11|16609.11|10
1623705710000|2021-06-14 21:21:50|16730.19|16610.19|16724.07|16604.07|16730.24|16610.24|16724.07|16604.07|10
1623705720000|2021-06-14 21:22:00|16723.31|16603.31|16718.37|16598.37|16723.31|16603.31|16718.27|16598.27|10
1623705730000|2021-06-14 21:22:10|16715.69|16595.69|16715.24|16595.24|16715.69|16595.69|16714.77|16594.77|10
1623705740000|2021-06-14 21:22:20|16714.73|16594.73|16711.17|16591.17|16714.73|16594.73|16711.17|16591.17|10
1623705750000|2021-06-14 21:22:30|16712.75|16592.75|16714.67|16594.67|16714.67|16594.67|16712.35|16592.35|9
1623705760000|2021-06-14 21:22:40|16714.96|16594.96|16716.64|16596.64|16716.66|16596.66|16714.96|16594.96|10
1623705770000|2021-06-14 21:22:50|16717.09|16597.09|16717.38|16597.38|16717.97|16597.97|16717|16597|9
1623705780000|2021-06-14 21:23:00|16717.59|16597.59|16717.52|16597.52|16717.67|16597.67|16716.85|16596.85|10
1623705790000|2021-06-14 21:23:10|16717.65|16597.65|16715.32|16595.32|16717.88|16597.88|16715.32|16595.32|10
1623705800000|2021-06-14 21:23:20|16714.41|16594.41|16708.39|16588.39|16714.46|16594.46|16708.39|16588.39|10
1623705810000|2021-06-14 21:23:30|16707.05|16587.05|16707.9|16587.9|16708.21|16588.21|16705.11|16585.11|10
1623705820000|2021-06-14 21:23:40|16707.77|16587.77|16710.3|16590.3|16710.3|16590.3|16707.34|16587.34|10
1623705830000|2021-06-14 21:23:50|16710.42|16590.42|16711.92|16591.92|16711.92|16591.92|16710.28|16590.28|10
1623705840000|2021-06-14 21:24:00|16711.53|16591.53|16713.42|16593.42|16713.42|16593.42|16711.03|16591.03|10
1623705850000|2021-06-14 21:24:10|16713.39|16593.39|16713.24|16593.24|16713.47|16593.47|16712.79|16592.79|8
1623705860000|2021-06-14 21:24:20|16713.34|16593.34|16712.77|16592.77|16713.34|16593.34|16712.43|16592.43|9
1623705870000|2021-06-14 21:24:30|16712.69|16592.69|16713.17|16593.17|16713.17|16593.17|16712.23|16592.23|10
1623705880000|2021-06-14 21:24:40|16713.2|16593.2|16715.45|16595.45|16715.45|16595.45|16712.94|16592.94|10
1623705890000|2021-06-14 21:24:50|16714.28|16594.28|16714.9|16594.9|16715.37|16595.37|16714.28|16594.28|9
1623705900000|2021-06-14 21:25:00|16714.45|16594.45|16713.16|16593.16|16714.49|16594.49|16713.16|16593.16|10
1623705910000|2021-06-14 21:25:10|16712.7|16592.7|16712.32|16592.32|16713.08|16593.08|16712.1|16592.1|10
1623705920000|2021-06-14 21:25:20|16712.19|16592.19|16708.87|16588.87|16712.19|16592.19|16708.87|16588.87|10
1623705930000|2021-06-14 21:25:30|16708.12|16588.12|16704.37|16584.37|16708.12|16588.12|16704.37|16584.37|10
1623705940000|2021-06-14 21:25:40|16703.74|16583.74|16699.8|16579.8|16703.74|16583.74|16699.8|16579.8|10
1623705950000|2021-06-14 21:25:50|16699.57|16579.57|16698.83|16578.83|16699.57|16579.57|16698.83|16578.83|9
1623705960000|2021-06-14 21:26:00|16698.66|16578.66|16699.6|16579.6|16699.73|16579.73|16698.43|16578.43|10
1623705970000|2021-06-14 21:26:10|16699.79|16579.79|16699.26|16579.26|16699.79|16579.79|16698.54|16578.54|10
1623705980000|2021-06-14 21:26:20|16699.22|16579.22|16699.38|16579.38|16699.38|16579.38|16698.69|16578.69|10
1623705990000|2021-06-14 21:26:30|16698.31|16578.31|16698.83|16578.83|16698.9|16578.9|16697.85|16577.85|9
1623706000000|2021-06-14 21:26:40|16698.69|16578.69|16697.58|16577.58|16698.93|16578.93|16697.54|16577.54|10
1623706010000|2021-06-14 21:26:50|16697.87|16577.87|16696.79|16576.79|16697.87|16577.87|16696.79|16576.79|9
1623706020000|2021-06-14 21:27:00|16696.82|16576.82|16695.85|16575.85|16696.82|16576.82|16695.85|16575.85|8
1623706030000|2021-06-14 21:27:10|16696.15|16576.15|16697.05|16577.05|16697.05|16577.05|16695.87|16575.87|10
1623706040000|2021-06-14 21:27:20|16697.23|16577.23|16699.6|16579.6|16699.6|16579.6|16697.23|16577.23|10
1623706050000|2021-06-14 21:27:30|16700.44|16580.44|16700.67|16580.67|16700.71|16580.71|16699.96|16579.96|10
1623706060000|2021-06-14 21:27:40|16700.32|16580.32|16700.41|16580.41|16700.72|16580.72|16699.72|16579.72|10
1623706070000|2021-06-14 21:27:50|16700.51|16580.51|16702.43|16582.43|16702.43|16582.43|16700.16|16580.16|10
1623706080000|2021-06-14 21:28:00|16702.52|16582.52|16703.59|16583.59|16703.59|16583.59|16702|16582|10
1623706090000|2021-06-14 21:28:10|16703.99|16583.99|16703.44|16583.44|16704.32|16584.32|16703.44|16583.44|10
1623706100000|2021-06-14 21:28:20|16703.11|16583.11|16702.07|16582.07|16703.21|16583.21|16701.77|16581.77|10
1623706110000|2021-06-14 21:28:30|16702.76|16582.76|16702.28|16582.28|16703.13|16583.13|16702.28|16582.28|10
1623706120000|2021-06-14 21:28:40|16702.55|16582.55|16702.66|16582.66|16703.05|16583.05|16702.27|16582.27|10
1623706130000|2021-06-14 21:28:50|16703.05|16583.05|16702.64|16582.64|16703.57|16583.57|16702.64|16582.64|10
1623706140000|2021-06-14 21:29:00|16702.72|16582.72|16704.75|16584.75|16704.75|16584.75|16702.6|16582.6|9
1623706150000|2021-06-14 21:29:10|16705.01|16585.01|16705.26|16585.26|16705.45|16585.45|16704.76|16584.76|10
1623706160000|2021-06-14 21:29:20|16705.21|16585.21|16713.33|16593.33|16713.33|16593.33|16705.21|16585.21|10
1623706170000|2021-06-14 21:29:30|16713.65|16593.65|16717.44|16597.44|16717.44|16597.44|16713.65|16593.65|9
1623706180000|2021-06-14 21:29:40|16717.59|16597.59|16719.8|16599.8|16720.08|16600.08|16717.22|16597.22|10
1623706190000|2021-06-14 21:29:50|16719.79|16599.79|16720.71|16600.71|16720.86|16600.86|16719.79|16599.79|7
1623706200000|2021-06-14 21:30:00|16720.65|16600.65|16720.27|16600.27|16721.3|16601.3|16720.21|16600.21|10
1623706210000|2021-06-14 21:30:10|16720.03|16600.03|16718.58|16598.58|16720.4|16600.4|16718.2|16598.2|10
1623706220000|2021-06-14 21:30:20|16718.46|16598.46|16719.99|16599.99|16719.99|16599.99|16717.81|16597.81|10
1623706230000|2021-06-14 21:30:30|16720.24|16600.24|16714.97|16594.97|16720.4|16600.4|16714.97|16594.97|10
1623706240000|2021-06-14 21:30:40|16714.1|16594.1|16710.82|16590.82|16714.41|16594.41|16710.82|16590.82|10
1623706250000|2021-06-14 21:30:50|16710.5|16590.5|16707.58|16587.58|16710.5|16590.5|16707.58|16587.58|10
1623706260000|2021-06-14 21:31:00|16707.6|16587.6|16705.25|16585.25|16707.6|16587.6|16705.25|16585.25|9
1623706270000|2021-06-14 21:31:10|16705.32|16585.32|16704.17|16584.17|16705.32|16585.32|16704.17|16584.17|10
1623706280000|2021-06-14 21:31:20|16704.12|16584.12|16703.07|16583.07|16704.12|16584.12|16703.07|16583.07|9
1623706290000|2021-06-14 21:31:30|16702.81|16582.81|16703.44|16583.44|16703.98|16583.98|16702.71|16582.71|10
1623706300000|2021-06-14 21:31:40|16702.54|16582.54|16702.03|16582.03|16702.73|16582.73|16701.86|16581.86|10
1623706310000|2021-06-14 21:31:50|16701.9|16581.9|16702.68|16582.68|16702.68|16582.68|16701.41|16581.41|9
1623706320000|2021-06-14 21:32:00|16702.8|16582.8|16700.85|16580.85|16702.8|16582.8|16700.81|16580.81|9
1623706330000|2021-06-14 21:32:10|16700.84|16580.84|16701.31|16581.31|16701.31|16581.31|16700.82|16580.82|8
1623706340000|2021-06-14 21:32:20|16701.45|16581.45|16700.74|16580.74|16701.83|16581.83|16700.74|16580.74|9
1623706350000|2021-06-14 21:32:30|16701.21|16581.21|16701.3|16581.3|16701.65|16581.65|16701.21|16581.21|9
1623706360000|2021-06-14 21:32:40|16701.25|16581.25|16700.87|16580.87|16701.4|16581.4|16700.72|16580.72|10
1623706370000|2021-06-14 21:32:50|16700.79|16580.79|16699.39|16579.39|16701.12|16581.12|16699.39|16579.39|10
1623706380000|2021-06-14 21:33:00|16698.72|16578.72|16699.4|16579.4|16699.4|16579.4|16697.8|16577.8|10
1623706390000|2021-06-14 21:33:10|16699.5|16579.5|16699.61|16579.61|16699.7|16579.7|16699.45|16579.45|9
1623706400000|2021-06-14 21:33:20|16699.42|16579.42|16701.34|16581.34|16701.34|16581.34|16699.42|16579.42|10
1623706410000|2021-06-14 21:33:30|16701.32|16581.32|16701.09|16581.09|16701.55|16581.55|16700.44|16580.44|10
1623706420000|2021-06-14 21:33:40|16700.95|16580.95|16702.1|16582.1|16702.35|16582.35|16700.74|16580.74|10
1623706430000|2021-06-14 21:33:50|16702.46|16582.46|16708.14|16588.14|16708.14|16588.14|16702.46|16582.46|10
1623706440000|2021-06-14 21:34:00|16714.42|16594.42|16709.2|16589.2|16714.42|16594.42|16708.71|16588.71|10
1623706450000|2021-06-14 21:34:10|16709.3|16589.3|16707.85|16587.85|16709.61|16589.61|16707.61|16587.61|10
1623706460000|2021-06-14 21:34:20|16707.13|16587.13|16704.07|16584.07|16707.13|16587.13|16703.83|16583.83|10
1623706470000|2021-06-14 21:34:30|16704.14|16584.14|16709.82|16589.82|16709.82|16589.82|16702.58|16582.58|10
1623706480000|2021-06-14 21:34:40|16710.71|16590.71|16719.56|16599.56|16719.56|16599.56|16710.71|16590.71|10
1623706490000|2021-06-14 21:34:50|16720.22|16600.22|16733.53|16613.53|16733.53|16613.53|16720.22|16600.22|10
1623706500000|2021-06-14 21:35:00|16733.85|16613.85|16737.89|16617.89|16738.02|16618.02|16733.85|16613.85|10
1623706510000|2021-06-14 21:35:10|16738.99|16618.99|16741.76|16621.76|16741.76|16621.76|16738.99|16618.99|9
1623706520000|2021-06-14 21:35:20|16741.86|16621.86|16744.08|16624.08|16744.11|16624.11|16741.83|16621.83|10
1623706530000|2021-06-14 21:35:30|16744.27|16624.27|16747.65|16627.65|16747.82|16627.82|16744.27|16624.27|10
1623706540000|2021-06-14 21:35:40|16748.32|16628.32|16748.63|16628.63|16749.03|16629.03|16748.31|16628.31|10
1623706550000|2021-06-14 21:35:50|16748.47|16628.47|16752.72|16632.72|16752.72|16632.72|16748.01|16628.01|9
1623706560000|2021-06-14 21:36:00|16753.25|16633.25|16751.55|16631.55|16753.82|16633.82|16751.35|16631.35|10
1623706570000|2021-06-14 21:36:10|16750.93|16630.93|16747.16|16627.16|16750.93|16630.93|16747.16|16627.16|10
1623706580000|2021-06-14 21:36:20|16747.03|16627.03|16745.44|16625.44|16747.03|16627.03|16745.06|16625.06|10
1623706590000|2021-06-14 21:36:30|16745.56|16625.56|16738.83|16618.83|16745.56|16625.56|16738.83|16618.83|10
1623706600000|2021-06-14 21:36:40|16735.38|16615.38|16731.55|16611.55|16735.38|16615.38|16731.55|16611.55|10
1623706610000|2021-06-14 21:36:50|16731.05|16611.05|16732.95|16612.95|16733.66|16613.66|16730.65|16610.65|10
1623706620000|2021-06-14 21:37:00|16732.6|16612.6|16718.3|16598.3|16732.68|16612.68|16718.3|16598.3|10
1623706630000|2021-06-14 21:37:10|16716.96|16596.96|16719.78|16599.78|16720.66|16600.66|16716.96|16596.96|10
1623706640000|2021-06-14 21:37:20|16719.44|16599.44|16718.7|16598.7|16720.19|16600.19|16718.43|16598.43|10
1623706650000|2021-06-14 21:37:30|16718.58|16598.58|16719.21|16599.21|16719.42|16599.42|16717.88|16597.88|10
1623706660000|2021-06-14 21:37:40|16719.39|16599.39|16719.42|16599.42|16720.2|16600.2|16719.24|16599.24|9
1623706670000|2021-06-14 21:37:50|16720.4|16600.4|16720.78|16600.78|16721.92|16601.92|16720.4|16600.4|10
1623706680000|2021-06-14 21:38:00|16716.77|16596.77|16716.61|16596.61|16717.23|16597.23|16716.38|16596.38|10
1623706690000|2021-06-14 21:38:10|16715.98|16595.98|16717.38|16597.38|16717.38|16597.38|16715.98|16595.98|10
1623706700000|2021-06-14 21:38:20|16717.23|16597.23|16715.46|16595.46|16717.44|16597.44|16715.46|16595.46|10
1623706710000|2021-06-14 21:38:30|16715.28|16595.28|16714.45|16594.45|16715.28|16595.28|16712.88|16592.88|10
1623706720000|2021-06-14 21:38:40|16714.46|16594.46|16715.52|16595.52|16715.52|16595.52|16714.46|16594.46|9
1623706730000|2021-06-14 21:38:50|16715.68|16595.68|16716.98|16596.98|16718.17|16598.17|16715.68|16595.68|10
1623706740000|2021-06-14 21:39:00|16717.06|16597.06|16717.34|16597.34|16717.87|16597.87|16716.96|16596.96|10
1623706750000|2021-06-14 21:39:10|16717.28|16597.28|16717.28|16597.28|16717.35|16597.35|16717.07|16597.07|9
1623706760000|2021-06-14 21:39:20|16717.17|16597.17|16718.54|16598.54|16718.54|16598.54|16717.1|16597.1|9
1623706770000|2021-06-14 21:39:30|16718.13|16598.13|16718.64|16598.64|16718.64|16598.64|16718.13|16598.13|10
1623706780000|2021-06-14 21:39:40|16718.54|16598.54|16720.58|16600.58|16721.66|16601.66|16718.54|16598.54|10
1623706790000|2021-06-14 21:39:50|16720.43|16600.43|16721.94|16601.94|16721.94|16601.94|16720.2|16600.2|10
1623706800000|2021-06-14 21:40:00|16722.15|16602.15|16725.16|16605.16|16725.16|16605.16|16721.85|16601.85|10
1623706810000|2021-06-14 21:40:10|16723.8|16603.8|16723.08|16603.08|16723.98|16603.98|16723.08|16603.08|9
1623706820000|2021-06-14 21:40:20|16723.43|16603.43|16722.7|16602.7|16723.74|16603.74|16722.7|16602.7|10
1623706830000|2021-06-14 21:40:30|16722.66|16602.66|16723.22|16603.22|16723.3|16603.3|16722.66|16602.66|10
1623706840000|2021-06-14 21:40:40|16723.09|16603.09|16722.66|16602.66|16723.09|16603.09|16721.38|16601.38|10
1623706850000|2021-06-14 21:40:50|16722.82|16602.82|16723.44|16603.44|16723.44|16603.44|16722.54|16602.54|10
1623706860000|2021-06-14 21:41:00|16723.46|16603.46|16724.31|16604.31|16724.33|16604.33|16723.46|16603.46|10
1623706870000|2021-06-14 21:41:10|16724.44|16604.44|16725.38|16605.38|16725.8|16605.8|16724.44|16604.44|8
1623706880000|2021-06-14 21:41:20|16725.47|16605.47|16725.19|16605.19|16725.47|16605.47|16724.63|16604.63|10
1623706890000|2021-06-14 21:41:30|16725.2|16605.2|16722.19|16602.19|16725.2|16605.2|16721.98|16601.98|10
1623706900000|2021-06-14 21:41:40|16722.14|16602.14|16721.83|16601.83|16723.44|16603.44|16721.37|16601.37|10
1623706910000|2021-06-14 21:41:50|16722.1|16602.1|16723.9|16603.9|16724.02|16604.02|16722.1|16602.1|9
1623706920000|2021-06-14 21:42:00|16724.02|16604.02|16728.47|16608.47|16728.47|16608.47|16724.02|16604.02|10
1623706930000|2021-06-14 21:42:10|16728.83|16608.83|16729.47|16609.47|16729.54|16609.54|16728.64|16608.64|10
1623706940000|2021-06-14 21:42:20|16730.07|16610.07|16732.09|16612.09|16732.09|16612.09|16730.07|16610.07|10
1623706950000|2021-06-14 21:42:30|16731.86|16611.86|16729.04|16609.04|16732.78|16612.78|16729.04|16609.04|10
1623706960000|2021-06-14 21:42:40|16728.36|16608.36|16728.26|16608.26|16728.36|16608.36|16727.57|16607.57|9
1623706970000|2021-06-14 21:42:50|16727.81|16607.81|16725.41|16605.41|16728.13|16608.13|16724.7|16604.7|10
1623706980000|2021-06-14 21:43:00|16726.69|16606.69|16728.55|16608.55|16728.63|16608.63|16726.4|16606.4|10
1623706990000|2021-06-14 21:43:10|16728.75|16608.75|16731.63|16611.63|16731.79|16611.79|16728.75|16608.75|10
1623707000000|2021-06-14 21:43:20|16731.06|16611.06|16729.1|16609.1|16732.57|16612.57|16729.1|16609.1|10
1623707010000|2021-06-14 21:43:30|16729.01|16609.01|16720.88|16600.88|16729.01|16609.01|16720.88|16600.88|10
1623707020000|2021-06-14 21:43:40|16720.81|16600.81|16718.49|16598.49|16720.81|16600.81|16717.68|16597.68|10
1623707030000|2021-06-14 21:43:50|16719.79|16599.79|16726.68|16606.68|16726.68|16606.68|16719.79|16599.79|10
1623707040000|2021-06-14 21:44:00|16727.01|16607.01|16727.8|16607.8|16728.44|16608.44|16726.66|16606.66|10
1623707050000|2021-06-14 21:44:10|16727.66|16607.66|16722.45|16602.45|16727.66|16607.66|16722.45|16602.45|10
1623707060000|2021-06-14 21:44:20|16720.25|16600.25|16716.04|16596.04|16720.25|16600.25|16715.47|16595.47|10
1623707070000|2021-06-14 21:44:30|16716.68|16596.68|16718.17|16598.17|16718.17|16598.17|16715.05|16595.05|10
1623707080000|2021-06-14 21:44:40|16719.41|16599.41|16723.67|16603.67|16723.67|16603.67|16718.88|16598.88|10
1623707090000|2021-06-14 21:44:50|16722.62|16602.62|16724.43|16604.43|16724.43|16604.43|16722.62|16602.62|10
1623707100000|2021-06-14 21:45:00|16724.61|16604.61|16729.32|16609.32|16729.32|16609.32|16724.61|16604.61|10
1623707110000|2021-06-14 21:45:10|16729.37|16609.37|16737.08|16617.08|16737.08|16617.08|16729.37|16609.37|10
1623707120000|2021-06-14 21:45:20|16740.18|16620.18|16748.13|16628.13|16748.6|16628.6|16740.18|16620.18|10
1623707130000|2021-06-14 21:45:30|16748|16628|16749.15|16629.15|16749.15|16629.15|16746.09|16626.09|10
1623707140000|2021-06-14 21:45:40|16751.29|16631.29|16763.83|16643.83|16764.74|16644.74|16751.29|16631.29|10
1623707150000|2021-06-14 21:45:50|16764.05|16644.05|16763.42|16643.42|16764.37|16644.37|16761.94|16641.94|9
1623707160000|2021-06-14 21:46:00|16761.43|16641.43|16753.27|16633.27|16761.43|16641.43|16753.27|16633.27|10
1623707170000|2021-06-14 21:46:10|16751.62|16631.62|16743.83|16623.83|16751.62|16631.62|16743.83|16623.83|10
1623707180000|2021-06-14 21:46:20|16743.68|16623.68|16741.32|16621.32|16743.68|16623.68|16741.32|16621.32|10
1623707190000|2021-06-14 21:46:30|16741.33|16621.33|16743.24|16623.24|16743.55|16623.55|16741.33|16621.33|10
1623707200000|2021-06-14 21:46:40|16743.29|16623.29|16740.64|16620.64|16743.29|16623.29|16740.64|16620.64|10
1623707210000|2021-06-14 21:46:50|16740.66|16620.66|16742.7|16622.7|16742.7|16622.7|16740.66|16620.66|10
1623707220000|2021-06-14 21:47:00|16742.48|16622.48|16740.21|16620.21|16742.48|16622.48|16740.21|16620.21|10
1623707230000|2021-06-14 21:47:10|16739.8|16619.8|16740.25|16620.25|16740.25|16620.25|16738.74|16618.74|9
1623707240000|2021-06-14 21:47:20|16740.62|16620.62|16745.42|16625.42|16745.42|16625.42|16740.62|16620.62|10
1623707250000|2021-06-14 21:47:30|16745.09|16625.09|16749.75|16629.75|16749.75|16629.75|16745.09|16625.09|10
1623707260000|2021-06-14 21:47:40|16749.87|16629.87|16750.24|16630.24|16750.59|16630.59|16749.87|16629.87|10
1623707270000|2021-06-14 21:47:50|16752.25|16632.25|16750.68|16630.68|16752.25|16632.25|16749.72|16629.72|10
1623707280000|2021-06-14 21:48:00|16749.97|16629.97|16748.92|16628.92|16749.97|16629.97|16748.19|16628.19|10
1623707290000|2021-06-14 21:48:10|16749.33|16629.33|16749.74|16629.74|16750.56|16630.56|16748.86|16628.86|10
1623707300000|2021-06-14 21:48:20|16750.35|16630.35|16753.67|16633.67|16753.67|16633.67|16750.35|16630.35|9
1623707310000|2021-06-14 21:48:30|16753.76|16633.76|16755.17|16635.17|16755.22|16635.22|16753.76|16633.76|10
1623707320000|2021-06-14 21:48:40|16755.33|16635.33|16752.77|16632.77|16755.33|16635.33|16752.49|16632.49|10
1623707330000|2021-06-14 21:48:50|16753.7|16633.7|16748.68|16628.68|16753.7|16633.7|16748.68|16628.68|8
1623707340000|2021-06-14 21:49:00|16747.6|16627.6|16749.25|16629.25|16749.25|16629.25|16747.37|16627.37|9
1623707350000|2021-06-14 21:49:10|16749.8|16629.8|16753.57|16633.57|16753.57|16633.57|16749.69|16629.69|10
1623707360000|2021-06-14 21:49:20|16753.89|16633.89|16753.5|16633.5|16753.89|16633.89|16752.91|16632.91|10
1623707370000|2021-06-14 21:49:30|16754.07|16634.07|16755.06|16635.06|16755.06|16635.06|16753.45|16633.45|10
1623707380000|2021-06-14 21:49:40|16755.28|16635.28|16754.54|16634.54|16757.02|16637.02|16754.54|16634.54|10
1623707390000|2021-06-14 21:49:50|16754.08|16634.08|16751.03|16631.03|16754.08|16634.08|16750.88|16630.88|10
1623707400000|2021-06-14 21:50:00|16750.93|16630.93|16751.12|16631.12|16752.43|16632.43|16750.76|16630.76|9
1623707410000|2021-06-14 21:50:10|16750.4|16630.4|16749.36|16629.36|16751.36|16631.36|16749.36|16629.36|10
1623707420000|2021-06-14 21:50:20|16748.36|16628.36|16745.97|16625.97|16748.36|16628.36|16745.62|16625.62|10
1623707430000|2021-06-14 21:50:30|16745.93|16625.93|16743.11|16623.11|16746.19|16626.19|16742.86|16622.86|10
1623707440000|2021-06-14 21:50:40|16743.36|16623.36|16744.82|16624.82|16745.33|16625.33|16743.36|16623.36|9
1623707450000|2021-06-14 21:50:50|16745.52|16625.52|16748.23|16628.23|16748.45|16628.45|16745.52|16625.52|10
1623707460000|2021-06-14 21:51:00|16747.47|16627.47|16744.73|16624.73|16747.54|16627.54|16744.73|16624.73|9
1623707470000|2021-06-14 21:51:10|16744.6|16624.6|16744.96|16624.96|16744.96|16624.96|16743.06|16623.06|10
1623707480000|2021-06-14 21:51:20|16745.31|16625.31|16747.19|16627.19|16747.69|16627.69|16745.31|16625.31|10
1623707490000|2021-06-14 21:51:30|16746.93|16626.93|16743.03|16623.03|16746.93|16626.93|16743.03|16623.03|10
1623707500000|2021-06-14 21:51:40|16743.35|16623.35|16745.49|16625.49|16745.49|16625.49|16742.66|16622.66|10
1623707510000|2021-06-14 21:51:50|16747.37|16627.37|16749.95|16629.95|16750.93|16630.93|16747.37|16627.37|10
1623707520000|2021-06-14 21:52:00|16749.77|16629.77|16750.81|16630.81|16750.81|16630.81|16749.46|16629.46|9
1623707530000|2021-06-14 21:52:10|16751.22|16631.22|16752.82|16632.82|16753.62|16633.62|16751.22|16631.22|9
1623707540000|2021-06-14 21:52:20|16753.29|16633.29|16753.98|16633.98|16754.75|16634.75|16753.29|16633.29|9
1623707550000|2021-06-14 21:52:30|16753.79|16633.79|16749.02|16629.02|16753.79|16633.79|16748.45|16628.45|10
1623707560000|2021-06-14 21:52:40|16748.98|16628.98|16749.72|16629.72|16750.33|16630.33|16748.98|16628.98|8
1623707570000|2021-06-14 21:52:50|16749.71|16629.71|16748.92|16628.92|16750.14|16630.14|16747.55|16627.55|10
1623707580000|2021-06-14 21:53:00|16747.45|16627.45|16742.32|16622.32|16747.45|16627.45|16742.32|16622.32|10
1623707590000|2021-06-14 21:53:10|16742.21|16622.21|16748.31|16628.31|16748.35|16628.35|16741.83|16621.83|10
1623707600000|2021-06-14 21:53:20|16749.22|16629.22|16747.83|16627.83|16749.49|16629.49|16747.83|16627.83|9
1623707610000|2021-06-14 21:53:30|16748.1|16628.1|16748.99|16628.99|16749.01|16629.01|16748.02|16628.02|10
1623707620000|2021-06-14 21:53:40|16748.37|16628.37|16747.51|16627.51|16748.37|16628.37|16745.68|16625.68|10
1623707630000|2021-06-14 21:53:50|16748.12|16628.12|16749.39|16629.39|16749.39|16629.39|16747.6|16627.6|9
1623707640000|2021-06-14 21:54:00|16749.36|16629.36|16754.73|16634.73|16754.84|16634.84|16749.36|16629.36|10
1623707650000|2021-06-14 21:54:10|16755.55|16635.55|16757.19|16637.19|16757.42|16637.42|16755.55|16635.55|10
1623707660000|2021-06-14 21:54:20|16757.08|16637.08|16757.79|16637.79|16757.79|16637.79|16756.84|16636.84|10
1623707670000|2021-06-14 21:54:30|16758.2|16638.2|16758.47|16638.47|16758.83|16638.83|16758.2|16638.2|8
1623707680000|2021-06-14 21:54:40|16759.13|16639.13|16759.72|16639.72|16759.86|16639.86|16759.13|16639.13|10
1623707690000|2021-06-14 21:54:50|16759.26|16639.26|16761.42|16641.42|16761.5|16641.5|16758.74|16638.74|10
1623707700000|2021-06-14 21:55:00|16762.1|16642.1|16764.85|16644.85|16764.85|16644.85|16762.1|16642.1|10
1623707710000|2021-06-14 21:55:10|16765.17|16645.17|16764.7|16644.7|16766.3|16646.3|16763.99|16643.99|10
1623707720000|2021-06-14 21:55:20|16764.37|16644.37|16759.88|16639.88|16764.37|16644.37|16759.5|16639.5|10
1623707730000|2021-06-14 21:55:30|16759.6|16639.6|16760.32|16640.32|16760.73|16640.73|16759.6|16639.6|10
1623707740000|2021-06-14 21:55:40|16760.06|16640.06|16757.4|16637.4|16760.06|16640.06|16757.4|16637.4|10
1623707750000|2021-06-14 21:55:50|16757.1|16637.1|16757.62|16637.62|16758.45|16638.45|16756.66|16636.66|10
1623707760000|2021-06-14 21:56:00|16757.51|16637.51|16758.94|16638.94|16759.34|16639.34|16757.51|16637.51|10
1623707770000|2021-06-14 21:56:10|16758.21|16638.21|16758.44|16638.44|16758.46|16638.46|16756.21|16636.21|10
1623707780000|2021-06-14 21:56:20|16759.29|16639.29|16762.65|16642.65|16762.65|16642.65|16759.29|16639.29|10
1623707790000|2021-06-14 21:56:30|16762.91|16642.91|16762.16|16642.16|16763.15|16643.15|16761.82|16641.82|10
1623707800000|2021-06-14 21:56:40|16762.79|16642.79|16764.82|16644.82|16764.82|16644.82|16762.79|16642.79|10
1623707810000|2021-06-14 21:56:50|16765.12|16645.12|16769|16649|16769|16649|16765.12|16645.12|9
1623707820000|2021-06-14 21:57:00|16768.97|16648.97|16769.51|16649.51|16770.43|16650.43|16768.6|16648.6|10
1623707830000|2021-06-14 21:57:10|16769.99|16649.99|16771.38|16651.38|16771.38|16651.38|16768.59|16648.59|10
1623707840000|2021-06-14 21:57:20|16772.68|16652.68|16776.69|16656.69|16776.69|16656.69|16772.53|16652.53|10
1623707850000|2021-06-14 21:57:30|16777.53|16657.53|16780.41|16660.41|16781.11|16661.11|16777.53|16657.53|10
1623707860000|2021-06-14 21:57:40|16780.31|16660.31|16781.85|16661.85|16782.83|16662.83|16780.31|16660.31|10
1623707870000|2021-06-14 21:57:50|16781.92|16661.92|16778.73|16658.73|16782.11|16662.11|16778.73|16658.73|10
1623707880000|2021-06-14 21:58:00|16778.9|16658.9|16778.68|16658.68|16779.09|16659.09|16778.3|16658.3|10
1623707890000|2021-06-14 21:58:10|16778.58|16658.58|16778.87|16658.87|16780.21|16660.21|16778.58|16658.58|10
1623707900000|2021-06-14 21:58:20|16778.61|16658.61|16777.58|16657.58|16778.61|16658.61|16777.58|16657.58|8
1623707910000|2021-06-14 21:58:30|16777.82|16657.82|16777.72|16657.72|16778.18|16658.18|16777.69|16657.69|9
1623707920000|2021-06-14 21:58:40|16777.35|16657.35|16777.39|16657.39|16777.62|16657.62|16776.89|16656.89|10
1623707930000|2021-06-14 21:58:50|16777.06|16657.06|16776.77|16656.77|16777.06|16657.06|16774.88|16654.88|10
1623707940000|2021-06-14 21:59:00|16777.11|16657.11|16780.88|16660.88|16780.88|16660.88|16777.11|16657.11|9
1623707950000|2021-06-14 21:59:10|16781.02|16661.02|16781.74|16661.74|16782.4|16662.4|16780.99|16660.99|10
1623707960000|2021-06-14 21:59:20|16781.34|16661.34|16784.77|16664.77|16784.77|16664.77|16781.34|16661.34|9
1623707970000|2021-06-14 21:59:30|16785.45|16665.45|16788.18|16668.18|16788.18|16668.18|16785.15|16665.15|10
1623707980000|2021-06-14 21:59:40|16788.83|16668.83|16792.73|16672.73|16792.73|16672.73|16788.83|16668.83|10
1623707990000|2021-06-14 21:59:50|16793.07|16673.07|16791.12|16671.12|16794.48|16674.48|16791|16671|9
1623708000000|2021-06-14 22:00:00|16791.11|16671.11|16793.1|16673.1|16793.1|16673.1|16789.53|16669.53|10
1623708010000|2021-06-14 22:00:10|16793.08|16673.08|16795.08|16675.08|16795.08|16675.08|16793.08|16673.08|10
1623708020000|2021-06-14 22:00:20|16795.13|16675.13|16794.75|16674.75|16795.13|16675.13|16793.43|16673.43|10
1623708030000|2021-06-14 22:00:30|16794.19|16674.19|16792.04|16672.04|16794.36|16674.36|16791.71|16671.71|10
1623708040000|2021-06-14 22:00:40|16791.61|16671.61|16789.96|16669.96|16791.74|16671.74|16789.67|16669.67|10
1623708050000|2021-06-14 22:00:50|16789.9|16669.9|16788.79|16668.79|16790.12|16670.12|16788.79|16668.79|10
1623708060000|2021-06-14 22:01:00|16789.16|16669.16|16788.83|16668.83|16789.35|16669.35|16788.83|16668.83|10
1623708070000|2021-06-14 22:01:10|16788.56|16668.56|16785.51|16665.51|16788.96|16668.96|16785.51|16665.51|10
1623708080000|2021-06-14 22:01:20|16783.4|16663.4|16772.92|16652.92|16783.4|16663.4|16772.92|16652.92|10
1623708090000|2021-06-14 22:01:30|16772.62|16652.62|16774.8|16654.8|16774.82|16654.82|16772.62|16652.62|10
1623708100000|2021-06-14 22:01:40|16774.88|16654.88|16776.3|16656.3|16776.73|16656.73|16774.88|16654.88|10
1623708110000|2021-06-14 22:01:50|16776.47|16656.47|16774.36|16654.36|16776.53|16656.53|16774.35|16654.35|9
1623708120000|2021-06-14 22:02:00|16774.31|16654.31|16771.13|16651.13|16774.31|16654.31|16770.39|16650.39|10
1623708130000|2021-06-14 22:02:10|16771.39|16651.39|16770.32|16650.32|16771.66|16651.66|16770.32|16650.32|10
1623708140000|2021-06-14 22:02:20|16770.71|16650.71|16771.14|16651.14|16771.14|16651.14|16770.62|16650.62|5
1623708150000|2021-06-14 22:02:30|16771.31|16651.31|16769.22|16649.22|16771.57|16651.57|16769.22|16649.22|6
1623708160000|2021-06-14 22:02:40|16774.48|16654.48|16776.92|16656.92|16776.92|16656.92|16771.39|16651.39|10
1623708170000|2021-06-14 22:02:50|16777.34|16657.34|16779.28|16659.28|16779.28|16659.28|16777.34|16657.34|10
1623708180000|2021-06-14 22:03:00|16779.23|16659.23|16781.87|16661.87|16781.87|16661.87|16779.23|16659.23|10
1623708190000|2021-06-14 22:03:10|16781.84|16661.84|16780.97|16660.97|16781.89|16661.89|16780.43|16660.43|10
1623708200000|2021-06-14 22:03:20|16781.07|16661.07|16785.84|16665.84|16787.1|16667.1|16781.07|16661.07|10
1623708210000|2021-06-14 22:03:30|16786.38|16666.38|16790.75|16670.75|16790.75|16670.75|16786.38|16666.38|9
1623708220000|2021-06-14 22:03:40|16790.67|16670.67|16788.08|16668.08|16790.67|16670.67|16788.05|16668.05|10
1623708230000|2021-06-14 22:03:50|16788.4|16668.4|16787.47|16667.47|16788.4|16668.4|16787.1|16667.1|10
1623708240000|2021-06-14 22:04:00|16787.14|16667.14|16787.5|16667.5|16787.5|16667.5|16786.77|16666.77|10
1623708250000|2021-06-14 22:04:10|16788.13|16668.13|16793.28|16673.28|16794.48|16674.48|16788.13|16668.13|10
1623708260000|2021-06-14 22:04:20|16793.24|16673.24|16795.94|16675.94|16796.41|16676.41|16793.24|16673.24|10
1623708270000|2021-06-14 22:04:30|16794.62|16674.62|16790.42|16670.42|16794.62|16674.62|16789.88|16669.88|10
1623708280000|2021-06-14 22:04:40|16789.44|16669.44|16787.97|16667.97|16789.44|16669.44|16787.97|16667.97|10
1623708290000|2021-06-14 22:04:50|16788.46|16668.46|16787.32|16667.32|16788.46|16668.46|16785.94|16665.94|10
1623708300000|2021-06-14 22:05:00|16786.32|16666.32|16791.06|16671.06|16791.06|16671.06|16786.32|16666.32|10
1623708310000|2021-06-14 22:05:10|16791.04|16671.04|16789.03|16669.03|16791.25|16671.25|16788.55|16668.55|10
1623708320000|2021-06-14 22:05:20|16790.25|16670.25|16789.48|16669.48|16790.25|16670.25|16787.23|16667.23|10
1623708330000|2021-06-14 22:05:30|16789.68|16669.68|16797.93|16677.93|16797.93|16677.93|16789.68|16669.68|10
1623708340000|2021-06-14 22:05:40|16799.42|16679.42|16797.22|16677.22|16800.21|16680.21|16797.22|16677.22|10
1623708350000|2021-06-14 22:05:50|16798.46|16678.46|16800.99|16680.99|16801.37|16681.37|16797.96|16677.96|10
1623708360000|2021-06-14 22:06:00|16801.76|16681.76|16802.4|16682.4|16804.69|16684.69|16801.5|16681.5|10
1623708370000|2021-06-14 22:06:10|16801.92|16681.92|16799.14|16679.14|16801.92|16681.92|16798.67|16678.67|9
1623708380000|2021-06-14 22:06:20|16798.74|16678.74|16799.38|16679.38|16800.18|16680.18|16798.74|16678.74|9
1623708390000|2021-06-14 22:06:30|16798.72|16678.72|16794.84|16674.84|16799.81|16679.81|16794.84|16674.84|10
1623708400000|2021-06-14 22:06:40|16794.75|16674.75|16795.97|16675.97|16796.48|16676.48|16794.31|16674.31|9
1623708410000|2021-06-14 22:06:50|16796.22|16676.22|16795.45|16675.45|16796.85|16676.85|16795.45|16675.45|10
1623708420000|2021-06-14 22:07:00|16795.02|16675.02|16791.15|16671.15|16795.02|16675.02|16790.8|16670.8|10
1623708430000|2021-06-14 22:07:10|16791.04|16671.04|16787.65|16667.65|16791.04|16671.04|16787.65|16667.65|8
1623708440000|2021-06-14 22:07:20|16787.43|16667.43|16783.78|16663.78|16787.6|16667.6|16783.13|16663.13|10
1623708450000|2021-06-14 22:07:30|16783.61|16663.61|16783.16|16663.16|16783.61|16663.61|16781.74|16661.74|10
1623708460000|2021-06-14 22:07:40|16783.42|16663.42|16778.6|16658.6|16783.42|16663.42|16778.6|16658.6|10
1623708470000|2021-06-14 22:07:50|16778.34|16658.34|16778.57|16658.57|16778.7|16658.7|16777.55|16657.55|9
1623708480000|2021-06-14 22:08:00|16779.07|16659.07|16779.02|16659.02|16779.76|16659.76|16778.8|16658.8|10
1623708490000|2021-06-14 22:08:10|16778.54|16658.54|16783|16663|16783|16663|16778.54|16658.54|10
1623708500000|2021-06-14 22:08:20|16783.88|16663.88|16781.84|16661.84|16784.15|16664.15|16781.66|16661.66|9
1623708510000|2021-06-14 22:08:30|16781.97|16661.97|16776.87|16656.87|16781.97|16661.97|16776.87|16656.87|10
1623708520000|2021-06-14 22:08:40|16776.26|16656.26|16776.1|16656.1|16776.28|16656.28|16775.08|16655.08|10
1623708530000|2021-06-14 22:08:50|16775.97|16655.97|16774.97|16654.97|16776.6|16656.6|16774.97|16654.97|10
1623708540000|2021-06-14 22:09:00|16774.99|16654.99|16776.03|16656.03|16776.03|16656.03|16774.9|16654.9|10
1623708550000|2021-06-14 22:09:10|16778.16|16658.16|16785.53|16665.53|16785.53|16665.53|16778.16|16658.16|10
1623708560000|2021-06-14 22:09:20|16785.15|16665.15|16781.38|16661.38|16785.33|16665.33|16781.38|16661.38|10
1623708570000|2021-06-14 22:09:30|16781.21|16661.21|16780.99|16660.99|16782.09|16662.09|16780.67|16660.67|10
1623708580000|2021-06-14 22:09:40|16780.59|16660.59|16777.39|16657.39|16780.59|16660.59|16777.36|16657.36|10
1623708590000|2021-06-14 22:09:50|16778.23|16658.23|16778.52|16658.52|16778.95|16658.95|16777.35|16657.35|10
1623708600000|2021-06-14 22:10:00|16779.2|16659.2|16778.46|16658.46|16779.36|16659.36|16778.46|16658.46|9
1623708610000|2021-06-14 22:10:10|16778.36|16658.36|16776.69|16656.69|16778.52|16658.52|16776.69|16656.69|10
1623708620000|2021-06-14 22:10:20|16776.65|16656.65|16777.76|16657.76|16777.76|16657.76|16776.09|16656.09|9
1623708630000|2021-06-14 22:10:30|16778.28|16658.28|16774.64|16654.64|16779.09|16659.09|16774.64|16654.64|10
1623708640000|2021-06-14 22:10:40|16774.82|16654.82|16773.88|16653.88|16774.82|16654.82|16773.53|16653.53|10
1623708650000|2021-06-14 22:10:50|16773.58|16653.58|16773.02|16653.02|16773.58|16653.58|16772.3|16652.3|10
1623708660000|2021-06-14 22:11:00|16772.63|16652.63|16772|16652|16772.63|16652.63|16771.55|16651.55|9
1623708670000|2021-06-14 22:11:10|16772.33|16652.33|16773.51|16653.51|16774.12|16654.12|16772.05|16652.05|10
1623708680000|2021-06-14 22:11:20|16772.32|16652.32|16773.33|16653.33|16773.64|16653.64|16772.32|16652.32|10
1623708690000|2021-06-14 22:11:30|16773.66|16653.66|16774.85|16654.85|16775.51|16655.51|16773.66|16653.66|8
1623708700000|2021-06-14 22:11:40|16774.65|16654.65|16773.24|16653.24|16774.65|16654.65|16772.29|16652.29|10
1623708710000|2021-06-14 22:11:50|16773.25|16653.25|16773.62|16653.62|16773.77|16653.77|16773.17|16653.17|10
1623708720000|2021-06-14 22:12:00|16773.89|16653.89|16773.85|16653.85|16774.14|16654.14|16773.06|16653.06|10
1623708730000|2021-06-14 22:12:10|16773.77|16653.77|16770.97|16650.97|16773.77|16653.77|16770.97|16650.97|10
1623708740000|2021-06-14 22:12:20|16770.53|16650.53|16767.72|16647.72|16770.53|16650.53|16767.72|16647.72|10
1623708750000|2021-06-14 22:12:30|16767.7|16647.7|16762.95|16642.95|16767.7|16647.7|16762.95|16642.95|10
1623708760000|2021-06-14 22:12:40|16762.45|16642.45|16763.1|16643.1|16763.74|16643.74|16761.65|16641.65|10
1623708770000|2021-06-14 22:12:50|16763.32|16643.32|16762.59|16642.59|16763.4|16643.4|16761.44|16641.44|10
1623708780000|2021-06-14 22:13:00|16764.04|16644.04|16765.61|16645.61|16765.61|16645.61|16763.83|16643.83|10
1623708790000|2021-06-14 22:13:10|16765.69|16645.69|16765.1|16645.1|16765.7|16645.7|16765|16645|10
1623708800000|2021-06-14 22:13:20|16764.87|16644.87|16765.85|16645.85|16766|16646|16764.87|16644.87|10
1623708810000|2021-06-14 22:13:30|16766.14|16646.14|16763.26|16643.26|16766.14|16646.14|16763.26|16643.26|10
1623708820000|2021-06-14 22:13:40|16763.56|16643.56|16763.62|16643.62|16764.03|16644.03|16762.67|16642.67|10
1623708830000|2021-06-14 22:13:50|16764.06|16644.06|16763.74|16643.74|16764.1|16644.1|16762.77|16642.77|10
1623708840000|2021-06-14 22:14:00|16763.78|16643.78|16764.86|16644.86|16765.19|16645.19|16763.78|16643.78|10
1623708850000|2021-06-14 22:14:10|16764.77|16644.77|16764.84|16644.84|16764.84|16644.84|16763.35|16643.35|10
1623708860000|2021-06-14 22:14:20|16765.19|16645.19|16765.74|16645.74|16766.43|16646.43|16765.19|16645.19|10
1623708870000|2021-06-14 22:14:30|16765.65|16645.65|16769.95|16649.95|16769.95|16649.95|16765.65|16645.65|10
1623708880000|2021-06-14 22:14:40|16770.99|16650.99|16771.84|16651.84|16772.15|16652.15|16770.99|16650.99|9
1623708890000|2021-06-14 22:14:50|16772.04|16652.04|16773.31|16653.31|16773.31|16653.31|16771.93|16651.93|10
1623708900000|2021-06-14 22:15:00|16773.42|16653.42|16778.23|16658.23|16778.23|16658.23|16773.42|16653.42|10
1623708910000|2021-06-14 22:15:10|16779.17|16659.17|16782.13|16662.13|16783.65|16663.65|16779.17|16659.17|10
1623708920000|2021-06-14 22:15:20|16781.44|16661.44|16778.54|16658.54|16781.44|16661.44|16778.54|16658.54|10
1623708930000|2021-06-14 22:15:30|16778.52|16658.52|16778.49|16658.49|16778.97|16658.97|16778.49|16658.49|10
1623708940000|2021-06-14 22:15:40|16777.84|16657.84|16778.63|16658.63|16778.72|16658.72|16777.84|16657.84|10
1623708950000|2021-06-14 22:15:50|16778.32|16658.32|16773.84|16653.84|16778.32|16658.32|16773.84|16653.84|10
1623708960000|2021-06-14 22:16:00|16773.6|16653.6|16773.93|16653.93|16774.4|16654.4|16773.6|16653.6|10
1623708970000|2021-06-14 22:16:10|16772.8|16652.8|16771.03|16651.03|16772.8|16652.8|16770.92|16650.92|8
1623708980000|2021-06-14 22:16:20|16770.48|16650.48|16769.45|16649.45|16770.48|16650.48|16768.68|16648.68|10
1623708990000|2021-06-14 22:16:30|16768.56|16648.56|16765.93|16645.93|16768.56|16648.56|16765.93|16645.93|10
1623709000000|2021-06-14 22:16:40|16766.4|16646.4|16766.66|16646.66|16766.84|16646.84|16766.2|16646.2|10
1623709010000|2021-06-14 22:16:50|16766.75|16646.75|16766.9|16646.9|16768.06|16648.06|16766.65|16646.65|10
1623709020000|2021-06-14 22:17:00|16766.74|16646.74|16766.93|16646.93|16767.16|16647.16|16765.77|16645.77|10
1623709030000|2021-06-14 22:17:10|16766.95|16646.95|16765.84|16645.84|16766.95|16646.95|16765.79|16645.79|10
1623709040000|2021-06-14 22:17:20|16765.28|16645.28|16762.47|16642.47|16765.28|16645.28|16762.47|16642.47|10
1623709050000|2021-06-14 22:17:30|16762.09|16642.09|16756|16636|16762.09|16642.09|16756|16636|9
1623709060000|2021-06-14 22:17:40|16756.09|16636.09|16752.27|16632.27|16756.09|16636.09|16752.27|16632.27|10
1623709070000|2021-06-14 22:17:50|16752.5|16632.5|16754.64|16634.64|16754.64|16634.64|16752.5|16632.5|10
1623709080000|2021-06-14 22:18:00|16754.85|16634.85|16752.44|16632.44|16756|16636|16752.2|16632.2|10
1623709090000|2021-06-14 22:18:10|16752.55|16632.55|16750.58|16630.58|16752.55|16632.55|16750.19|16630.19|10
1623709100000|2021-06-14 22:18:20|16750.68|16630.68|16750.08|16630.08|16750.74|16630.74|16749.78|16629.78|10
1623709110000|2021-06-14 22:18:30|16749.77|16629.77|16747.67|16627.67|16749.77|16629.77|16747.55|16627.55|10
1623709120000|2021-06-14 22:18:40|16748.13|16628.13|16746.13|16626.13|16748.77|16628.77|16746.13|16626.13|10
1623709130000|2021-06-14 22:18:50|16746.06|16626.06|16744.39|16624.39|16746.06|16626.06|16743.93|16623.93|10
1623709140000|2021-06-14 22:19:00|16744.25|16624.25|16741.8|16621.8|16744.25|16624.25|16741.8|16621.8|10
1623709150000|2021-06-14 22:19:10|16741.7|16621.7|16734.51|16614.51|16741.7|16621.7|16734.51|16614.51|10
1623709160000|2021-06-14 22:19:20|16733.5|16613.5|16734.33|16614.33|16734.69|16614.69|16732.83|16612.83|9
1623709170000|2021-06-14 22:19:30|16734.5|16614.5|16735.95|16615.95|16736.56|16616.56|16734.5|16614.5|10
1623709180000|2021-06-14 22:19:40|16735.6|16615.6|16733.22|16613.22|16735.6|16615.6|16731.82|16611.82|10
1623709190000|2021-06-14 22:19:50|16734.17|16614.17|16732.73|16612.73|16734.25|16614.25|16732.73|16612.73|9
1623709200000|2021-06-14 22:20:00|16732.5|16612.5|16731.21|16611.21|16732.77|16612.77|16731.21|16611.21|10
1623709210000|2021-06-14 22:20:10|16731.16|16611.16|16725.77|16605.77|16732.07|16612.07|16725.77|16605.77|10
1623709220000|2021-06-14 22:20:20|16724.31|16604.31|16714.24|16594.24|16724.31|16604.31|16714.12|16594.12|10
1623709230000|2021-06-14 22:20:30|16714.05|16594.05|16713.42|16593.42|16714.05|16594.05|16712.03|16592.03|10
1623709240000|2021-06-14 22:20:40|16714.42|16594.42|16715.41|16595.41|16715.41|16595.41|16713.47|16593.47|10
1623709250000|2021-06-14 22:20:50|16715.67|16595.67|16718.95|16598.95|16718.95|16598.95|16714.58|16594.58|9
1623709260000|2021-06-14 22:21:00|16719.42|16599.42|16721.75|16601.75|16721.76|16601.76|16719.11|16599.11|10
1623709270000|2021-06-14 22:21:10|16721.64|16601.64|16722.64|16602.64|16722.92|16602.92|16721.3|16601.3|10
1623709280000|2021-06-14 22:21:20|16722.79|16602.79|16724.58|16604.58|16725.54|16605.54|16722.79|16602.79|10
1623709290000|2021-06-14 22:21:30|16724.43|16604.43|16727.84|16607.84|16727.84|16607.84|16724.43|16604.43|10
1623709300000|2021-06-14 22:21:40|16728.1|16608.1|16728.66|16608.66|16730.16|16610.16|16728.1|16608.1|10
1623709310000|2021-06-14 22:21:50|16728.27|16608.27|16730.07|16610.07|16730.07|16610.07|16727.82|16607.82|10
1623709320000|2021-06-14 22:22:00|16729.98|16609.98|16730.05|16610.05|16730.4|16610.4|16729.83|16609.83|10
1623709330000|2021-06-14 22:22:10|16729.81|16609.81|16730.27|16610.27|16730.39|16610.39|16729.45|16609.45|10
1623709340000|2021-06-14 22:22:20|16729.13|16609.13|16732.76|16612.76|16732.76|16612.76|16729.09|16609.09|9
1623709350000|2021-06-14 22:22:30|16732.64|16612.64|16732.23|16612.23|16732.66|16612.66|16731.82|16611.82|9
1623709360000|2021-06-14 22:22:40|16733.13|16613.13|16733.92|16613.92|16735.01|16615.01|16733.07|16613.07|10
1623709370000|2021-06-14 22:22:50|16733.91|16613.91|16731.78|16611.78|16733.91|16613.91|16731.78|16611.78|9
1623709380000|2021-06-14 22:23:00|16731.9|16611.9|16729.26|16609.26|16732.13|16612.13|16729.26|16609.26|8
1623709390000|2021-06-14 22:23:10|16729.43|16609.43|16729.19|16609.19|16729.61|16609.61|16728.25|16608.25|10
1623709400000|2021-06-14 22:23:20|16729.74|16609.74|16731.87|16611.87|16731.87|16611.87|16729.62|16609.62|10
1623709410000|2021-06-14 22:23:30|16732.08|16612.08|16732.21|16612.21|16732.21|16612.21|16731.59|16611.59|9
1623709420000|2021-06-14 22:23:40|16733.1|16613.1|16730.41|16610.41|16733.29|16613.29|16730.41|16610.41|9
1623709430000|2021-06-14 22:23:50|16730.33|16610.33|16732.14|16612.14|16732.14|16612.14|16729.54|16609.54|10
1623709440000|2021-06-14 22:24:00|16731.79|16611.79|16730.94|16610.94|16732.08|16612.08|16730.53|16610.53|10
1623709450000|2021-06-14 22:24:10|16731.63|16611.63|16734.47|16614.47|16734.47|16614.47|16731.63|16611.63|10
1623709460000|2021-06-14 22:24:20|16735.2|16615.2|16733.54|16613.54|16735.69|16615.69|16733.54|16613.54|10
1623709470000|2021-06-14 22:24:30|16733.73|16613.73|16733.39|16613.39|16734.07|16614.07|16732.71|16612.71|10
1623709480000|2021-06-14 22:24:40|16733.71|16613.71|16733.83|16613.83|16733.97|16613.97|16732.79|16612.79|10
1623709490000|2021-06-14 22:24:50|16733.84|16613.84|16736.44|16616.44|16737.22|16617.22|16733.84|16613.84|10
1623709500000|2021-06-14 22:25:00|16736.66|16616.66|16738.82|16618.82|16738.82|16618.82|16736.41|16616.41|10
1623709510000|2021-06-14 22:25:10|16738.6|16618.6|16739.02|16619.02|16740.09|16620.09|16738.6|16618.6|10
1623709520000|2021-06-14 22:25:20|16738.7|16618.7|16740.1|16620.1|16740.1|16620.1|16738.35|16618.35|9
1623709530000|2021-06-14 22:25:30|16739.83|16619.83|16740.39|16620.39|16740.39|16620.39|16739.44|16619.44|9
1623709540000|2021-06-14 22:25:40|16740.77|16620.77|16741.2|16621.2|16741.2|16621.2|16740.33|16620.33|10
1623709550000|2021-06-14 22:25:50|16741.16|16621.16|16741.03|16621.03|16742.36|16622.36|16741.03|16621.03|10
1623709560000|2021-06-14 22:26:00|16741.15|16621.15|16740.83|16620.83|16741.15|16621.15|16740.22|16620.22|9
1623709570000|2021-06-14 22:26:10|16740.58|16620.58|16738.82|16618.82|16740.58|16620.58|16738.82|16618.82|10
1623709580000|2021-06-14 22:26:20|16739.28|16619.28|16737.15|16617.15|16739.28|16619.28|16736.69|16616.69|10
1623709590000|2021-06-14 22:26:30|16737.36|16617.36|16738.45|16618.45|16739.14|16619.14|16736.92|16616.92|9
1623709600000|2021-06-14 22:26:40|16738.37|16618.37|16735.47|16615.47|16738.37|16618.37|16735.47|16615.47|10
1623709610000|2021-06-14 22:26:50|16735.74|16615.74|16737.06|16617.06|16737.06|16617.06|16735.02|16615.02|10
1623709620000|2021-06-14 22:27:00|16736.59|16616.59|16736.22|16616.22|16736.76|16616.76|16736.06|16616.06|10
1623709630000|2021-06-14 22:27:10|16736.08|16616.08|16735.98|16615.98|16737.11|16617.11|16735.98|16615.98|10
1623709640000|2021-06-14 22:27:20|16735.64|16615.64|16738.24|16618.24|16738.39|16618.39|16735.38|16615.38|10
1623709650000|2021-06-14 22:27:30|16738.44|16618.44|16741.19|16621.19|16741.19|16621.19|16738.44|16618.44|10
1623709660000|2021-06-14 22:27:40|16741.82|16621.82|16740.81|16620.81|16741.95|16621.95|16740.81|16620.81|10
1623709670000|2021-06-14 22:27:50|16741.11|16621.11|16742.87|16622.87|16742.87|16622.87|16741.11|16621.11|10
1623709680000|2021-06-14 22:28:00|16743.19|16623.19|16742.31|16622.31|16743.28|16623.28|16742.24|16622.24|10
1623709690000|2021-06-14 22:28:10|16742.32|16622.32|16742.77|16622.77|16743.38|16623.38|16742.28|16622.28|9
1623709700000|2021-06-14 22:28:20|16742.8|16622.8|16742.62|16622.62|16743.37|16623.37|16742.42|16622.42|9
1623709710000|2021-06-14 22:28:30|16742.6|16622.6|16743.82|16623.82|16743.82|16623.82|16742.58|16622.58|10
1623709720000|2021-06-14 22:28:40|16744.01|16624.01|16744.29|16624.29|16744.7|16624.7|16744.01|16624.01|10
1623709730000|2021-06-14 22:28:50|16743.83|16623.83|16742.92|16622.92|16743.88|16623.88|16742.92|16622.92|10
1623709740000|2021-06-14 22:29:00|16741.37|16621.37|16738.63|16618.63|16741.46|16621.46|16738.63|16618.63|9
1623709750000|2021-06-14 22:29:10|16738.51|16618.51|16733.2|16613.2|16738.77|16618.77|16733.2|16613.2|10
1623709760000|2021-06-14 22:29:20|16732.62|16612.62|16733.01|16613.01|16733.82|16613.82|16731.71|16611.71|10
1623709770000|2021-06-14 22:29:30|16732.75|16612.75|16730.72|16610.72|16734.38|16614.38|16730.72|16610.72|9
1623709780000|2021-06-14 22:29:40|16730.5|16610.5|16725.01|16605.01|16730.5|16610.5|16725.01|16605.01|10
1623709790000|2021-06-14 22:29:50|16725.13|16605.13|16724.27|16604.27|16725.69|16605.69|16724.05|16604.05|10
1623709800000|2021-06-14 22:30:00|16724.81|16604.81|16724.97|16604.97|16726.22|16606.22|16724.3|16604.3|10
1623709810000|2021-06-14 22:30:10|16725.02|16605.02|16726.38|16606.38|16726.38|16606.38|16724.93|16604.93|10
1623709820000|2021-06-14 22:30:20|16726.6|16606.6|16727|16607|16727.24|16607.24|16726.56|16606.56|9
1623709830000|2021-06-14 22:30:30|16726.65|16606.65|16727.69|16607.69|16727.69|16607.69|16726.65|16606.65|10
1623709840000|2021-06-14 22:30:40|16727.75|16607.75|16726.55|16606.55|16727.75|16607.75|16724.51|16604.51|9
1623709850000|2021-06-14 22:30:50|16727.16|16607.16|16730.43|16610.43|16730.43|16610.43|16727.16|16607.16|9
1623709860000|2021-06-14 22:31:00|16732.08|16612.08|16738.63|16618.63|16738.63|16618.63|16732.08|16612.08|10
1623709870000|2021-06-14 22:31:10|16739.47|16619.47|16741|16621|16741.93|16621.93|16739.47|16619.47|10
1623709880000|2021-06-14 22:31:20|16741.07|16621.07|16749.27|16629.27|16749.27|16629.27|16741.07|16621.07|10
1623709890000|2021-06-14 22:31:30|16750.77|16630.77|16756.21|16636.21|16756.21|16636.21|16750.77|16630.77|10
1623709900000|2021-06-14 22:31:40|16756.03|16636.03|16755.35|16635.35|16756.03|16636.03|16754.66|16634.66|10
1623709910000|2021-06-14 22:31:50|16755.01|16635.01|16757.2|16637.2|16757.2|16637.2|16754.67|16634.67|10
1623709920000|2021-06-14 22:32:00|16756.98|16636.98|16761.23|16641.23|16761.23|16641.23|16756.72|16636.72|10
1623709930000|2021-06-14 22:32:10|16761.26|16641.26|16765.99|16645.99|16766.19|16646.19|16761.26|16641.26|10
1623709940000|2021-06-14 22:32:20|16766.66|16646.66|16766.57|16646.57|16767.76|16647.76|16766.31|16646.31|10
1623709950000|2021-06-14 22:32:30|16765.61|16645.61|16765.55|16645.55|16765.92|16645.92|16765.47|16645.47|10
1623709960000|2021-06-14 22:32:40|16765.54|16645.54|16765.45|16645.45|16765.65|16645.65|16764.48|16644.48|10
1623709970000|2021-06-14 22:32:50|16765.43|16645.43|16770.72|16650.72|16770.72|16650.72|16765.43|16645.43|10
1623709980000|2021-06-14 22:33:00|16770.97|16650.97|16771.15|16651.15|16771.42|16651.42|16770.37|16650.37|9
1623709990000|2021-06-14 22:33:10|16771.94|16651.94|16773.7|16653.7|16773.7|16653.7|16771.94|16651.94|10
1623710000000|2021-06-14 22:33:20|16773.52|16653.52|16770.43|16650.43|16773.94|16653.94|16770.43|16650.43|10
1623710010000|2021-06-14 22:33:30|16770.33|16650.33|16766.56|16646.56|16770.33|16650.33|16766.56|16646.56|10
1623710020000|2021-06-14 22:33:40|16766.7|16646.7|16767.33|16647.33|16767.33|16647.33|16765.98|16645.98|10
1623710030000|2021-06-14 22:33:50|16766.92|16646.92|16767.22|16647.22|16767.22|16647.22|16766.57|16646.57|10
1623710040000|2021-06-14 22:34:00|16767.73|16647.73|16768.03|16648.03|16768.23|16648.23|16767.04|16647.04|9
1623710050000|2021-06-14 22:34:10|16769.02|16649.02|16767.49|16647.49|16769.49|16649.49|16767.49|16647.49|10
1623710060000|2021-06-14 22:34:20|16767.23|16647.23|16768.7|16648.7|16768.7|16648.7|16766.8|16646.8|9
1623710070000|2021-06-14 22:34:30|16768.31|16648.31|16764.61|16644.61|16768.31|16648.31|16764.52|16644.52|10
1623710080000|2021-06-14 22:34:40|16764.8|16644.8|16761.14|16641.14|16764.8|16644.8|16761.1|16641.1|10
1623710090000|2021-06-14 22:34:50|16761.33|16641.33|16759.55|16639.55|16761.33|16641.33|16759.52|16639.52|10
1623710100000|2021-06-14 22:35:00|16758.83|16638.83|16757.09|16637.09|16758.83|16638.83|16756.91|16636.91|10
1623710110000|2021-06-14 22:35:10|16756.64|16636.64|16758.33|16638.33|16758.52|16638.52|16756.64|16636.64|10
1623710120000|2021-06-14 22:35:20|16758.32|16638.32|16758.44|16638.44|16759.18|16639.18|16758.32|16638.32|10
1623710130000|2021-06-14 22:35:30|16758.1|16638.1|16757.16|16637.16|16758.24|16638.24|16756.75|16636.75|10
1623710140000|2021-06-14 22:35:40|16757.06|16637.06|16759.07|16639.07|16759.56|16639.56|16756.35|16636.35|10
1623710150000|2021-06-14 22:35:50|16759.02|16639.02|16760.94|16640.94|16760.94|16640.94|16757.1|16637.1|10
1623710160000|2021-06-14 22:36:00|16760.88|16640.88|16766.02|16646.02|16766.02|16646.02|16760.88|16640.88|10
1623710170000|2021-06-14 22:36:10|16766.81|16646.81|16773.29|16653.29|16773.29|16653.29|16766.81|16646.81|10
1623710180000|2021-06-14 22:36:20|16774.43|16654.43|16778.17|16658.17|16778.17|16658.17|16774.43|16654.43|10
1623710190000|2021-06-14 22:36:30|16777.31|16657.31|16777.24|16657.24|16778.08|16658.08|16776.47|16656.47|10
1623710200000|2021-06-14 22:36:40|16776.8|16656.8|16774.59|16654.59|16776.8|16656.8|16774.37|16654.37|10
1623710210000|2021-06-14 22:36:50|16774.55|16654.55|16774.71|16654.71|16775.27|16655.27|16774.12|16654.12|10
1623710220000|2021-06-14 22:37:00|16774.5|16654.5|16774.83|16654.83|16775.07|16655.07|16774.5|16654.5|10
1623710230000|2021-06-14 22:37:10|16774.97|16654.97|16774.35|16654.35|16774.97|16654.97|16774.35|16654.35|10
1623710240000|2021-06-14 22:37:20|16774.37|16654.37|16771.97|16651.97|16774.37|16654.37|16771.97|16651.97|9
1623710250000|2021-06-14 22:37:30|16771.24|16651.24|16772.93|16652.93|16772.93|16652.93|16770.82|16650.82|10
1623710260000|2021-06-14 22:37:40|16772.65|16652.65|16771.63|16651.63|16772.65|16652.65|16771.36|16651.36|9
1623710270000|2021-06-14 22:37:50|16771.45|16651.45|16770.12|16650.12|16771.45|16651.45|16769.95|16649.95|10
1623710280000|2021-06-14 22:38:00|16770.13|16650.13|16767.54|16647.54|16770.27|16650.27|16767.54|16647.54|9
1623710290000|2021-06-14 22:38:10|16766.32|16646.32|16761.03|16641.03|16766.32|16646.32|16761.03|16641.03|9
1623710300000|2021-06-14 22:38:20|16761.06|16641.06|16759.2|16639.2|16761.06|16641.06|16759.18|16639.18|9
1623710310000|2021-06-14 22:38:30|16758.86|16638.86|16759.85|16639.85|16760.16|16640.16|16758.86|16638.86|10
1623710320000|2021-06-14 22:38:40|16759.92|16639.92|16760.31|16640.31|16760.31|16640.31|16759.92|16639.92|10
1623710330000|2021-06-14 22:38:50|16760.92|16640.92|16760.46|16640.46|16761.67|16641.67|16760.46|16640.46|9
1623710340000|2021-06-14 22:39:00|16760.34|16640.34|16758.86|16638.86|16760.99|16640.99|16758.86|16638.86|10
1623710350000|2021-06-14 22:39:10|16759.04|16639.04|16757.99|16637.99|16759.12|16639.12|16757.99|16637.99|10
1623710360000|2021-06-14 22:39:20|16757.46|16637.46|16758.44|16638.44|16758.82|16638.82|16757.34|16637.34|10
1623710370000|2021-06-14 22:39:30|16758.12|16638.12|16758.82|16638.82|16758.82|16638.82|16758.12|16638.12|9
1623710380000|2021-06-14 22:39:40|16758.77|16638.77|16758.9|16638.9|16759.47|16639.47|16758.77|16638.77|9
1623710390000|2021-06-14 22:39:50|16758.83|16638.83|16760.45|16640.45|16760.45|16640.45|16758.3|16638.3|10
1623710400000|2021-06-14 22:40:00|16760.6|16640.6|16762.5|16642.5|16762.5|16642.5|16760.54|16640.54|10
1623710410000|2021-06-14 22:40:10|16763.2|16643.2|16765.22|16645.22|16765.22|16645.22|16763.2|16643.2|9
1623710420000|2021-06-14 22:40:20|16765.69|16645.69|16767.9|16647.9|16767.9|16647.9|16765.24|16645.24|10
1623710430000|2021-06-14 22:40:30|16767.91|16647.91|16769.1|16649.1|16769.38|16649.38|16767.17|16647.17|10
1623710440000|2021-06-14 22:40:40|16769.12|16649.12|16769.69|16649.69|16770.02|16650.02|16769.12|16649.12|10
1623710450000|2021-06-14 22:40:50|16769.75|16649.75|16769.17|16649.17|16769.75|16649.75|16769.16|16649.16|7
1623710460000|2021-06-14 22:41:00|16769.15|16649.15|16770.34|16650.34|16770.34|16650.34|16768.81|16648.81|10
1623710470000|2021-06-14 22:41:10|16770.84|16650.84|16767.8|16647.8|16770.98|16650.98|16767.8|16647.8|10
1623710480000|2021-06-14 22:41:20|16768.28|16648.28|16765.99|16645.99|16768.28|16648.28|16765.9|16645.9|10
1623710490000|2021-06-14 22:41:30|16765.51|16645.51|16766.6|16646.6|16766.66|16646.66|16765.37|16645.37|9
1623710500000|2021-06-14 22:41:40|16767.37|16647.37|16764.1|16644.1|16767.37|16647.37|16764.1|16644.1|10
1623710510000|2021-06-14 22:41:50|16763.71|16643.71|16761.62|16641.62|16763.71|16643.71|16761.62|16641.62|10
1623710520000|2021-06-14 22:42:00|16761.53|16641.53|16752.15|16632.15|16761.53|16641.53|16752.15|16632.15|10
1623710530000|2021-06-14 22:42:10|16751.66|16631.66|16741|16621|16751.66|16631.66|16741|16621|10
1623710540000|2021-06-14 22:42:20|16740.68|16620.68|16737.93|16617.93|16740.89|16620.89|16737.93|16617.93|10
1623710550000|2021-06-14 22:42:30|16738.38|16618.38|16735.2|16615.2|16738.38|16618.38|16735.18|16615.18|9
1623710560000|2021-06-14 22:42:40|16734.94|16614.94|16732.74|16612.74|16734.94|16614.94|16731.25|16611.25|9
1623710570000|2021-06-14 22:42:50|16732.04|16612.04|16731.73|16611.73|16732.92|16612.92|16731.73|16611.73|10
1623710580000|2021-06-14 22:43:00|16731.76|16611.76|16731.01|16611.01|16731.9|16611.9|16730.29|16610.29|10
1623710590000|2021-06-14 22:43:10|16730.95|16610.95|16728.27|16608.27|16730.95|16610.95|16728.27|16608.27|10
1623710600000|2021-06-14 22:43:20|16728.55|16608.55|16724.88|16604.88|16728.8|16608.8|16724.88|16604.88|10
1623710610000|2021-06-14 22:43:30|16723.53|16603.53|16720.97|16600.97|16723.62|16603.62|16720.97|16600.97|10
1623710620000|2021-06-14 22:43:40|16721.15|16601.15|16723.41|16603.41|16723.41|16603.41|16720.91|16600.91|10
1623710630000|2021-06-14 22:43:50|16723.21|16603.21|16725.53|16605.53|16725.56|16605.56|16723.21|16603.21|10
1623710640000|2021-06-14 22:44:00|16727.21|16607.21|16728.94|16608.94|16728.96|16608.96|16727.21|16607.21|10
1623710650000|2021-06-14 22:44:10|16729|16609|16721.4|16601.4|16729|16609|16721.4|16601.4|10
1623710660000|2021-06-14 22:44:20|16721.3|16601.3|16722.92|16602.92|16722.92|16602.92|16718.79|16598.79|9
1623710670000|2021-06-14 22:44:30|16722.46|16602.46|16727.25|16607.25|16727.39|16607.39|16722.46|16602.46|10
1623710680000|2021-06-14 22:44:40|16726.55|16606.55|16728.99|16608.99|16729.45|16609.45|16726.55|16606.55|10
1623710690000|2021-06-14 22:44:50|16729.86|16609.86|16732.17|16612.17|16732.2|16612.2|16729.86|16609.86|7
1623710700000|2021-06-14 22:45:00|16732.07|16612.07|16735.23|16615.23|16735.23|16615.23|16732.07|16612.07|10
1623710710000|2021-06-14 22:45:10|16736.07|16616.07|16739.3|16619.3|16739.3|16619.3|16736|16616|10
1623710720000|2021-06-14 22:45:20|16739.84|16619.84|16746.14|16626.14|16746.14|16626.14|16739.84|16619.84|10
1623710730000|2021-06-14 22:45:30|16746.15|16626.15|16749.4|16629.4|16749.4|16629.4|16746.15|16626.15|10
1623710740000|2021-06-14 22:45:40|16749.62|16629.62|16749.83|16629.83|16750.21|16630.21|16749.4|16629.4|10
1623710750000|2021-06-14 22:45:50|16749.19|16629.19|16747.23|16627.23|16749.24|16629.24|16747.23|16627.23|10
1623710760000|2021-06-14 22:46:00|16746.18|16626.18|16746.8|16626.8|16747.4|16627.4|16744.62|16624.62|10
1623710770000|2021-06-14 22:46:10|16746.2|16626.2|16749.5|16629.5|16749.9|16629.9|16746.2|16626.2|8
1623710780000|2021-06-14 22:46:20|16749.73|16629.73|16752.24|16632.24|16752.24|16632.24|16749.66|16629.66|10
1623710790000|2021-06-14 22:46:30|16751.63|16631.63|16752.35|16632.35|16752.56|16632.56|16751.46|16631.46|10
1623710800000|2021-06-14 22:46:40|16753.43|16633.43|16753.17|16633.17|16753.72|16633.72|16752.82|16632.82|10
1623710810000|2021-06-14 22:46:50|16753.21|16633.21|16753.35|16633.35|16753.69|16633.69|16753.01|16633.01|9
1623710820000|2021-06-14 22:47:00|16753.03|16633.03|16751.75|16631.75|16754.09|16634.09|16751.35|16631.35|10
1623710830000|2021-06-14 22:47:10|16751.36|16631.36|16748.32|16628.32|16751.72|16631.72|16748.32|16628.32|10
1623710840000|2021-06-14 22:47:20|16747.99|16627.99|16750.13|16630.13|16750.13|16630.13|16747.28|16627.28|9
1623710850000|2021-06-14 22:47:30|16750.6|16630.6|16749.25|16629.25|16750.6|16630.6|16748.74|16628.74|10
1623710860000|2021-06-14 22:47:40|16749.67|16629.67|16752.7|16632.7|16753.2|16633.2|16749.67|16629.67|10
1623710870000|2021-06-14 22:47:50|16752.38|16632.38|16752.64|16632.64|16753.19|16633.19|16752.1|16632.1|9
1623710880000|2021-06-14 22:48:00|16752.77|16632.77|16752.9|16632.9|16753.16|16633.16|16752.75|16632.75|9
1623710890000|2021-06-14 22:48:10|16752.33|16632.33|16751.6|16631.6|16753|16633|16751.48|16631.48|10
1623710900000|2021-06-14 22:48:20|16752.06|16632.06|16751.14|16631.14|16752.06|16632.06|16750.8|16630.8|10
1623710910000|2021-06-14 22:48:30|16750.65|16630.65|16751.36|16631.36|16751.63|16631.63|16750.65|16630.65|10
1623710920000|2021-06-14 22:48:40|16751.7|16631.7|16751.94|16631.94|16752.51|16632.51|16751.58|16631.58|9
1623710930000|2021-06-14 22:48:50|16751.99|16631.99|16753.57|16633.57|16753.65|16633.65|16751.99|16631.99|10
1623710940000|2021-06-14 22:49:00|16753.23|16633.23|16753.65|16633.65|16754.4|16634.4|16752.73|16632.73|9
1623710950000|2021-06-14 22:49:10|16754.02|16634.02|16755.55|16635.55|16756.03|16636.03|16754.02|16634.02|9
1623710960000|2021-06-14 22:49:20|16755.92|16635.92|16754.97|16634.97|16755.92|16635.92|16754.53|16634.53|10
1623710970000|2021-06-14 22:49:30|16754.81|16634.81|16754.47|16634.47|16755.78|16635.78|16754.47|16634.47|10
1623710980000|2021-06-14 22:49:40|16754.36|16634.36|16758.69|16638.69|16758.69|16638.69|16754.36|16634.36|10
1623710990000|2021-06-14 22:49:50|16758.73|16638.73|16758.53|16638.53|16758.73|16638.73|16757.92|16637.92|10
1623711000000|2021-06-14 22:50:00|16758.56|16638.56|16760.71|16640.71|16760.71|16640.71|16758.1|16638.1|10
1623711010000|2021-06-14 22:50:10|16761.23|16641.23|16758.41|16638.41|16761.24|16641.24|16758.41|16638.41|10
1623711020000|2021-06-14 22:50:20|16757.81|16637.81|16757.71|16637.71|16757.81|16637.81|16756.92|16636.92|9
1623711030000|2021-06-14 22:50:30|16757.9|16637.9|16756.17|16636.17|16757.9|16637.9|16756.17|16636.17|10
1623711040000|2021-06-14 22:50:40|16756.01|16636.01|16755.97|16635.97|16756.96|16636.96|16755.97|16635.97|10
1623711050000|2021-06-14 22:50:50|16755.47|16635.47|16753.61|16633.61|16755.47|16635.47|16753.61|16633.61|10
1623711060000|2021-06-14 22:51:00|16753.65|16633.65|16752.3|16632.3|16753.65|16633.65|16752.02|16632.02|10
1623711070000|2021-06-14 22:51:10|16752.41|16632.41|16748.95|16628.95|16752.41|16632.41|16748.95|16628.95|10
1623711080000|2021-06-14 22:51:20|16749.1|16629.1|16747.87|16627.87|16749.28|16629.28|16747.87|16627.87|10
1623711090000|2021-06-14 22:51:30|16747.94|16627.94|16750.09|16630.09|16750.09|16630.09|16747.94|16627.94|10
1623711100000|2021-06-14 22:51:40|16750.02|16630.02|16749.83|16629.83|16750.02|16630.02|16749.15|16629.15|8
1623711110000|2021-06-14 22:51:50|16749.82|16629.82|16750.18|16630.18|16750.41|16630.41|16749.76|16629.76|9
1623711120000|2021-06-14 22:52:00|16749.69|16629.69|16747.76|16627.76|16749.78|16629.78|16747.76|16627.76|10
1623711130000|2021-06-14 22:52:10|16747.33|16627.33|16742.84|16622.84|16747.33|16627.33|16742.84|16622.84|10
1623711140000|2021-06-14 22:52:20|16742.81|16622.81|16742.68|16622.68|16742.89|16622.89|16742.17|16622.17|9
1623711150000|2021-06-14 22:52:30|16742.7|16622.7|16742.5|16622.5|16742.71|16622.71|16741.92|16621.92|10
1623711160000|2021-06-14 22:52:40|16742.55|16622.55|16744.5|16624.5|16744.5|16624.5|16741.8|16621.8|10
1623711170000|2021-06-14 22:52:50|16745.19|16625.19|16748.29|16628.29|16748.77|16628.77|16745.19|16625.19|9
1623711180000|2021-06-14 22:53:00|16748.34|16628.34|16750.71|16630.71|16750.71|16630.71|16748.34|16628.34|9
1623711190000|2021-06-14 22:53:10|16750.76|16630.76|16750.89|16630.89|16750.89|16630.89|16750.72|16630.72|9
1623711200000|2021-06-14 22:53:20|16750.84|16630.84|16751.54|16631.54|16752.34|16632.34|16750.84|16630.84|10
1623711210000|2021-06-14 22:53:30|16751.53|16631.53|16749.95|16629.95|16751.58|16631.58|16749.95|16629.95|10
1623711220000|2021-06-14 22:53:40|16749.93|16629.93|16748.75|16628.75|16750.17|16630.17|16748.75|16628.75|10
1623711230000|2021-06-14 22:53:50|16747.9|16627.9|16748.33|16628.33|16748.43|16628.43|16747.67|16627.67|10
1623711240000|2021-06-14 22:54:00|16748.12|16628.12|16748.11|16628.11|16748.87|16628.87|16748.11|16628.11|10
1623711250000|2021-06-14 22:54:10|16747.45|16627.45|16745.51|16625.51|16747.98|16627.98|16745.51|16625.51|10
1623711260000|2021-06-14 22:54:20|16745.47|16625.47|16745.3|16625.3|16745.97|16625.97|16745.3|16625.3|9
1623711270000|2021-06-14 22:54:30|16745.02|16625.02|16746.99|16626.99|16746.99|16626.99|16745.02|16625.02|9
1623711280000|2021-06-14 22:54:40|16746.18|16626.18|16743.53|16623.53|16746.18|16626.18|16743.53|16623.53|9
1623711290000|2021-06-14 22:54:50|16743.69|16623.69|16744.29|16624.29|16744.29|16624.29|16743.64|16623.64|7
1623711300000|2021-06-14 22:55:00|16744.35|16624.35|16740.5|16620.5|16744.35|16624.35|16740.5|16620.5|10
1623711310000|2021-06-14 22:55:10|16740.41|16620.41|16741.13|16621.13|16741.39|16621.39|16740.37|16620.37|10
1623711320000|2021-06-14 22:55:20|16741.03|16621.03|16741.61|16621.61|16742.33|16622.33|16740.91|16620.91|10
1623711330000|2021-06-14 22:55:30|16741.09|16621.09|16741.4|16621.4|16741.4|16621.4|16740.93|16620.93|10
1623711340000|2021-06-14 22:55:40|16741.46|16621.46|16740.94|16620.94|16741.46|16621.46|16740.76|16620.76|8
1623711350000|2021-06-14 22:55:50|16741.08|16621.08|16741.33|16621.33|16741.33|16621.33|16740.92|16620.92|6
1623711360000|2021-06-14 22:56:00|16741.31|16621.31|16739.28|16619.28|16741.51|16621.51|16739.28|16619.28|9
1623711370000|2021-06-14 22:56:10|16739.21|16619.21|16738.97|16618.97|16739.67|16619.67|16738.97|16618.97|10
1623711380000|2021-06-14 22:56:20|16738.93|16618.93|16735.64|16615.64|16738.93|16618.93|16735.64|16615.64|10
1623711390000|2021-06-14 22:56:30|16734.36|16614.36|16732.28|16612.28|16734.72|16614.72|16732.28|16612.28|10
1623711400000|2021-06-14 22:56:40|16732.52|16612.52|16732.52|16612.52|16732.52|16612.52|16731.28|16611.28|10
1623711410000|2021-06-14 22:56:50|16732.47|16612.47|16731.86|16611.86|16733.25|16613.25|16731.86|16611.86|10
1623711420000|2021-06-14 22:57:00|16731.58|16611.58|16731.54|16611.54|16731.58|16611.58|16730.18|16610.18|10
1623711430000|2021-06-14 22:57:10|16731.52|16611.52|16730.53|16610.53|16732.13|16612.13|16730.53|16610.53|10
1623711440000|2021-06-14 22:57:20|16730.39|16610.39|16728.76|16608.76|16730.39|16610.39|16728.73|16608.73|10
1623711450000|2021-06-14 22:57:30|16728.96|16608.96|16726.07|16606.07|16728.96|16608.96|16726.07|16606.07|10
1623711460000|2021-06-14 22:57:40|16726.1|16606.1|16720.89|16600.89|16726.1|16606.1|16720.89|16600.89|10
1623711470000|2021-06-14 22:57:50|16720.95|16600.95|16720.31|16600.31|16720.95|16600.95|16720.28|16600.28|9
1623711480000|2021-06-14 22:58:00|16720.29|16600.29|16718.06|16598.06|16720.29|16600.29|16718.06|16598.06|8
1623711490000|2021-06-14 22:58:10|16716.89|16596.89|16713.7|16593.7|16716.89|16596.89|16713.7|16593.7|9
1623711500000|2021-06-14 22:58:20|16713.68|16593.68|16713.35|16593.35|16713.76|16593.76|16712.89|16592.89|10
1623711510000|2021-06-14 22:58:30|16713.55|16593.55|16713.34|16593.34|16713.71|16593.71|16713.34|16593.34|9
1623711520000|2021-06-14 22:58:40|16713.18|16593.18|16711.97|16591.97|16713.18|16593.18|16711.97|16591.97|9
1623711530000|2021-06-14 22:58:50|16711.96|16591.96|16713.24|16593.24|16713.24|16593.24|16710.66|16590.66|9
1623711540000|2021-06-14 22:59:00|16714.09|16594.09|16715.95|16595.95|16715.98|16595.98|16713.37|16593.37|10
1623711550000|2021-06-14 22:59:10|16716.44|16596.44|16719.48|16599.48|16719.48|16599.48|16716.27|16596.27|9
1623711560000|2021-06-14 22:59:20|16719.55|16599.55|16722.64|16602.64|16722.64|16602.64|16719.55|16599.55|10
1623711570000|2021-06-14 22:59:30|16722.31|16602.31|16720.87|16600.87|16722.31|16602.31|16720.87|16600.87|10
1623711580000|2021-06-14 22:59:40|16720.85|16600.85|16720.03|16600.03|16720.85|16600.85|16719.52|16599.52|10
1623711590000|2021-06-14 22:59:50|16719.63|16599.63|16722.41|16602.41|16722.41|16602.41|16719.63|16599.63|10
1623711600000|2021-06-14 23:00:00|16722.62|16602.62|16727.13|16607.13|16727.13|16607.13|16722.62|16602.62|10
1623711610000|2021-06-14 23:00:10|16727.53|16607.53|16729.96|16609.96|16729.96|16609.96|16727.53|16607.53|10
1623711620000|2021-06-14 23:00:20|16730.6|16610.6|16732.88|16612.88|16733.11|16613.11|16730.6|16610.6|10
1623711630000|2021-06-14 23:00:30|16733.16|16613.16|16736.05|16616.05|16736.05|16616.05|16732.65|16612.65|10
1623711640000|2021-06-14 23:00:40|16736.78|16616.78|16738.11|16618.11|16738.11|16618.11|16736.78|16616.78|10
1623711650000|2021-06-14 23:00:50|16738.13|16618.13|16739.98|16619.98|16740.79|16620.79|16738.13|16618.13|10
1623711660000|2021-06-14 23:01:00|16739.64|16619.64|16740.39|16620.39|16740.39|16620.39|16739.16|16619.16|9
1623711670000|2021-06-14 23:01:10|16740.6|16620.6|16744.3|16624.3|16744.3|16624.3|16740.59|16620.59|10
1623711680000|2021-06-14 23:01:20|16745.48|16625.48|16744.98|16624.98|16746.05|16626.05|16744.83|16624.83|10
1623711690000|2021-06-14 23:01:30|16744.56|16624.56|16746.04|16626.04|16746.18|16626.18|16744.2|16624.2|10
1623711700000|2021-06-14 23:01:40|16745.94|16625.94|16748.4|16628.4|16748.47|16628.47|16745.51|16625.51|10
1623711710000|2021-06-14 23:01:50|16748.82|16628.82|16750.46|16630.46|16750.46|16630.46|16748.82|16628.82|10
1623711720000|2021-06-14 23:02:00|16750.22|16630.22|16748.99|16628.99|16750.22|16630.22|16748.99|16628.99|10
1623711730000|2021-06-14 23:02:10|16747.63|16627.63|16745.37|16625.37|16747.72|16627.72|16745.37|16625.37|9
1623711740000|2021-06-14 23:02:20|16744.82|16624.82|16743.67|16623.67|16744.82|16624.82|16742.9|16622.9|10
1623711750000|2021-06-14 23:02:30|16743.59|16623.59|16742.36|16622.36|16743.91|16623.91|16742.36|16622.36|8
1623711760000|2021-06-14 23:02:40|16741.9|16621.9|16739.45|16619.45|16741.9|16621.9|16739.45|16619.45|9
1623711770000|2021-06-14 23:02:50|16739.56|16619.56|16741.16|16621.16|16741.26|16621.26|16739.56|16619.56|10
1623711780000|2021-06-14 23:03:00|16740.74|16620.74|16740.63|16620.63|16740.94|16620.94|16740.11|16620.11|10
1623711790000|2021-06-14 23:03:10|16740.6|16620.6|16740.39|16620.39|16741.09|16621.09|16739.84|16619.84|10
1623711800000|2021-06-14 23:03:20|16739.62|16619.62|16735.11|16615.11|16739.62|16619.62|16735.06|16615.06|10
1623711810000|2021-06-14 23:03:30|16734.69|16614.69|16729.35|16609.35|16734.69|16614.69|16729.35|16609.35|10
1623711820000|2021-06-14 23:03:40|16729.39|16609.39|16726.32|16606.32|16729.39|16609.39|16726.32|16606.32|10
1623711830000|2021-06-14 23:03:50|16725.83|16605.83|16724.19|16604.19|16725.83|16605.83|16722.95|16602.95|8
1623711840000|2021-06-14 23:04:00|16723.54|16603.54|16726.93|16606.93|16726.93|16606.93|16723.54|16603.54|10
1623711850000|2021-06-14 23:04:10|16726.85|16606.85|16727.28|16607.28|16727.29|16607.29|16725.82|16605.82|8
1623711860000|2021-06-14 23:04:20|16727.24|16607.24|16728.5|16608.5|16728.74|16608.74|16727.24|16607.24|10
1623711870000|2021-06-14 23:04:30|16728.29|16608.29|16728.3|16608.3|16729.41|16609.41|16728.29|16608.29|10
1623711880000|2021-06-14 23:04:40|16728.32|16608.32|16727.38|16607.38|16728.32|16608.32|16726.94|16606.94|9
1623711890000|2021-06-14 23:04:50|16727.22|16607.22|16730.08|16610.08|16730.08|16610.08|16726.95|16606.95|10
1623711900000|2021-06-14 23:05:00|16730.02|16610.02|16728.8|16608.8|16730.29|16610.29|16728.8|16608.8|9
1623711910000|2021-06-14 23:05:10|16728.59|16608.59|16730.2|16610.2|16730.2|16610.2|16728.59|16608.59|10
1623711920000|2021-06-14 23:05:20|16730.36|16610.36|16732.49|16612.49|16732.49|16612.49|16730.36|16610.36|10
1623711930000|2021-06-14 23:05:30|16732.7|16612.7|16734|16614|16734.41|16614.41|16732.61|16612.61|9
1623711940000|2021-06-14 23:05:40|16733.93|16613.93|16736.93|16616.93|16736.93|16616.93|16733.93|16613.93|8
1623711950000|2021-06-14 23:05:50|16737.06|16617.06|16738.96|16618.96|16738.96|16618.96|16736.95|16616.95|10
1623711960000|2021-06-14 23:06:00|16738.8|16618.8|16743.7|16623.7|16743.7|16623.7|16738.8|16618.8|10
1623711970000|2021-06-14 23:06:10|16744.06|16624.06|16745.69|16625.69|16745.69|16625.69|16744.06|16624.06|10
1623711980000|2021-06-14 23:06:20|16745.73|16625.73|16746.4|16626.4|16746.42|16626.42|16745.72|16625.72|10
1623711990000|2021-06-14 23:06:30|16746.61|16626.61|16747.63|16627.63|16748.53|16628.53|16746.43|16626.43|10
1623712000000|2021-06-14 23:06:40|16747.59|16627.59|16749.56|16629.56|16749.89|16629.89|16747.59|16627.59|10
1623712010000|2021-06-14 23:06:50|16749.81|16629.81|16751.74|16631.74|16751.74|16631.74|16749.81|16629.81|10
1623712020000|2021-06-14 23:07:00|16751.78|16631.78|16751.16|16631.16|16753.09|16633.09|16750.45|16630.45|10
1623712030000|2021-06-14 23:07:10|16750.95|16630.95|16748.84|16628.84|16750.95|16630.95|16748.81|16628.81|9
1623712040000|2021-06-14 23:07:20|16748.31|16628.31|16744.37|16624.37|16748.31|16628.31|16744.37|16624.37|10
1623712050000|2021-06-14 23:07:30|16744.51|16624.51|16743.33|16623.33|16744.51|16624.51|16743.05|16623.05|10
1623712060000|2021-06-14 23:07:40|16743.71|16623.71|16742.41|16622.41|16743.84|16623.84|16742.41|16622.41|10
1623712070000|2021-06-14 23:07:50|16742.1|16622.1|16742.06|16622.06|16742.21|16622.21|16742.04|16622.04|10
1623712080000|2021-06-14 23:08:00|16741.92|16621.92|16740.33|16620.33|16741.92|16621.92|16740.33|16620.33|10
1623712090000|2021-06-14 23:08:10|16740.48|16620.48|16742.25|16622.25|16742.25|16622.25|16739.58|16619.58|9
1623712100000|2021-06-14 23:08:20|16742.48|16622.48|16744.02|16624.02|16744.02|16624.02|16742.48|16622.48|9
1623712110000|2021-06-14 23:08:30|16743.85|16623.85|16745.42|16625.42|16745.42|16625.42|16743|16623|9
1623712120000|2021-06-14 23:08:40|16745.25|16625.25|16747.16|16627.16|16748.47|16628.47|16745.25|16625.25|10
1623712130000|2021-06-14 23:08:50|16747.24|16627.24|16747.42|16627.42|16747.42|16627.42|16746.68|16626.68|10
1623712140000|2021-06-14 23:09:00|16747.5|16627.5|16749.2|16629.2|16749.2|16629.2|16746.99|16626.99|9
1623712150000|2021-06-14 23:09:10|16749.23|16629.23|16751.72|16631.72|16751.72|16631.72|16749.23|16629.23|10
1623712160000|2021-06-14 23:09:20|16753.17|16633.17|16756.52|16636.52|16756.52|16636.52|16752.8|16632.8|10
1623712170000|2021-06-14 23:09:30|16756.34|16636.34|16758.96|16638.96|16758.96|16638.96|16756.34|16636.34|10
1623712180000|2021-06-14 23:09:40|16759.43|16639.43|16759.69|16639.69|16759.69|16639.69|16758.38|16638.38|10
1623712190000|2021-06-14 23:09:50|16760.37|16640.37|16762.16|16642.16|16762.21|16642.21|16760.37|16640.37|8
1623712200000|2021-06-14 23:10:00|16762.56|16642.56|16762|16642|16762.94|16642.94|16759.95|16639.95|10
1623712210000|2021-06-14 23:10:10|16761.9|16641.9|16765.19|16645.19|16765.19|16645.19|16761.9|16641.9|10
1623712220000|2021-06-14 23:10:20|16765.36|16645.36|16773.41|16653.41|16773.41|16653.41|16765.36|16645.36|10
1623712230000|2021-06-14 23:10:30|16772.61|16652.61|16774.28|16654.28|16774.28|16654.28|16772.25|16652.25|9
1623712240000|2021-06-14 23:10:40|16774.42|16654.42|16776.57|16656.57|16776.57|16656.57|16774.33|16654.33|10
1623712250000|2021-06-14 23:10:50|16777.05|16657.05|16779.06|16659.06|16779.47|16659.47|16777.05|16657.05|10
1623712260000|2021-06-14 23:11:00|16779.42|16659.42|16779.55|16659.55|16781.51|16661.51|16779.42|16659.42|10
1623712270000|2021-06-14 23:11:10|16779.52|16659.52|16778.94|16658.94|16779.52|16659.52|16776.2|16656.2|10
1623712280000|2021-06-14 23:11:20|16779.25|16659.25|16780.36|16660.36|16781|16661|16779.25|16659.25|10
1623712290000|2021-06-14 23:11:30|16780.45|16660.45|16781.61|16661.61|16781.98|16661.98|16780.45|16660.45|10
1623712300000|2021-06-14 23:11:40|16783.31|16663.31|16782.72|16662.72|16783.31|16663.31|16782.28|16662.28|10
1623712310000|2021-06-14 23:11:50|16782.69|16662.69|16785.11|16665.11|16785.3|16665.3|16782.69|16662.69|10
1623712320000|2021-06-14 23:12:00|16785.66|16665.66|16790.97|16670.97|16790.97|16670.97|16785.66|16665.66|9
1623712330000|2021-06-14 23:12:10|16790.82|16670.82|16793.92|16673.92|16793.92|16673.92|16790.78|16670.78|10
1623712340000|2021-06-14 23:12:20|16794.64|16674.64|16795.24|16675.24|16796.1|16676.1|16794.52|16674.52|10
1623712350000|2021-06-14 23:12:30|16796.14|16676.14|16796.69|16676.69|16797.73|16677.73|16796.14|16676.14|9
1623712360000|2021-06-14 23:12:40|16796.39|16676.39|16796.71|16676.71|16797.21|16677.21|16796.39|16676.39|10
1623712370000|2021-06-14 23:12:50|16796.46|16676.46|16797.75|16677.75|16797.75|16677.75|16795.8|16675.8|10
1623712380000|2021-06-14 23:13:00|16797.79|16677.79|16798.24|16678.24|16798.24|16678.24|16795.99|16675.99|10
1623712390000|2021-06-14 23:13:10|16798.29|16678.29|16798.24|16678.24|16798.4|16678.4|16798.16|16678.16|10
1623712400000|2021-06-14 23:13:20|16797.97|16677.97|16797.77|16677.77|16799.44|16679.44|16797.29|16677.29|10
1623712410000|2021-06-14 23:13:30|16798|16678|16802.23|16682.23|16802.23|16682.23|16797.7|16677.7|10
1623712420000|2021-06-14 23:13:40|16802.45|16682.45|16804.59|16684.59|16804.84|16684.84|16802.45|16682.45|10
1623712430000|2021-06-14 23:13:50|16804.7|16684.7|16803.98|16683.98|16804.7|16684.7|16803.6|16683.6|9
1623712440000|2021-06-14 23:14:00|16804.1|16684.1|16805.96|16685.96|16805.96|16685.96|16803.55|16683.55|10
1623712450000|2021-06-14 23:14:10|16807.39|16687.39|16806.71|16686.71|16807.39|16687.39|16806.46|16686.46|10
1623712460000|2021-06-14 23:14:20|16807.58|16687.58|16807.89|16687.89|16807.89|16687.89|16806.96|16686.96|10
1623712470000|2021-06-14 23:14:30|16807.94|16687.94|16806.97|16686.97|16807.94|16687.94|16806.36|16686.36|10
1623712480000|2021-06-14 23:14:40|16807.07|16687.07|16806.93|16686.93|16807.37|16687.37|16806.58|16686.58|10
1623712490000|2021-06-14 23:14:50|16806.63|16686.63|16806.87|16686.87|16808.07|16688.07|16806.39|16686.39|10
1623712500000|2021-06-14 23:15:00|16806.77|16686.77|16806.87|16686.87|16806.91|16686.91|16806.16|16686.16|10
1623712510000|2021-06-14 23:15:10|16806.96|16686.96|16809.74|16689.74|16810.05|16690.05|16806.95|16686.95|10
1623712520000|2021-06-14 23:15:20|16810.61|16690.61|16811.7|16691.7|16811.7|16691.7|16810.36|16690.36|10
1623712530000|2021-06-14 23:15:30|16811.94|16691.94|16814.43|16694.43|16814.43|16694.43|16811.94|16691.94|10
1623712540000|2021-06-14 23:15:40|16815.77|16695.77|16826.04|16706.04|16826.04|16706.04|16815.03|16695.03|10
1623712550000|2021-06-14 23:15:50|16827.22|16707.22|16830.47|16710.47|16830.47|16710.47|16827.22|16707.22|9
1623712560000|2021-06-14 23:16:00|16830.36|16710.36|16829.56|16709.56|16831.63|16711.63|16829.56|16709.56|10
1623712570000|2021-06-14 23:16:10|16828.55|16708.55|16824.93|16704.93|16828.55|16708.55|16824.93|16704.93|10
1623712580000|2021-06-14 23:16:20|16824.52|16704.52|16827.45|16707.45|16827.45|16707.45|16823.21|16703.21|10
1623712590000|2021-06-14 23:16:30|16828.15|16708.15|16828.58|16708.58|16828.99|16708.99|16827.94|16707.94|10
1623712600000|2021-06-14 23:16:40|16828.81|16708.81|16828.75|16708.75|16829.78|16709.78|16827.91|16707.91|10
1623712610000|2021-06-14 23:16:50|16828.97|16708.97|16829.7|16709.7|16829.7|16709.7|16828.57|16708.57|10
1623712620000|2021-06-14 23:17:00|16829.13|16709.13|16829.03|16709.03|16829.57|16709.57|16828.91|16708.91|10
1623712630000|2021-06-14 23:17:10|16828.94|16708.94|16827.91|16707.91|16828.94|16708.94|16825.87|16705.87|10
1623712640000|2021-06-14 23:17:20|16827.52|16707.52|16821.02|16701.02|16827.6|16707.6|16821.02|16701.02|10
1623712650000|2021-06-14 23:17:30|16819.47|16699.47|16819.06|16699.06|16819.47|16699.47|16816.11|16696.11|10
1623712660000|2021-06-14 23:17:40|16819.92|16699.92|16820.41|16700.41|16821.75|16701.75|16819.84|16699.84|10
1623712670000|2021-06-14 23:17:50|16821.36|16701.36|16821.02|16701.02|16822.08|16702.08|16821.02|16701.02|9
1623712680000|2021-06-14 23:18:00|16820.85|16700.85|16822.51|16702.51|16822.56|16702.56|16820.77|16700.77|10
1623712690000|2021-06-14 23:18:10|16822.42|16702.42|16825.3|16705.3|16825.3|16705.3|16822.42|16702.42|8
1623712700000|2021-06-14 23:18:20|16825.41|16705.41|16827.67|16707.67|16827.67|16707.67|16825.39|16705.39|9
1623712710000|2021-06-14 23:18:30|16829.44|16709.44|16828.87|16708.87|16829.54|16709.54|16828.3|16708.3|10
1623712720000|2021-06-14 23:18:40|16829.04|16709.04|16831.4|16711.4|16831.61|16711.61|16828.83|16708.83|10
1623712730000|2021-06-14 23:18:50|16831.93|16711.93|16834.02|16714.02|16834.21|16714.21|16831.58|16711.58|10
1623712740000|2021-06-14 23:19:00|16834.32|16714.32|16844.55|16724.55|16844.55|16724.55|16834.32|16714.32|10
1623712750000|2021-06-14 23:19:10|16846.64|16726.64|16852.99|16732.99|16852.99|16732.99|16846.62|16726.62|10
1623712760000|2021-06-14 23:19:20|16854.89|16734.89|16853.1|16733.1|16854.96|16734.96|16852.28|16732.28|10
1623712770000|2021-06-14 23:19:30|16852.71|16732.71|16857.97|16737.97|16857.97|16737.97|16852.71|16732.71|10
1623712780000|2021-06-14 23:19:40|16858.41|16738.41|16860.05|16740.05|16860.05|16740.05|16858.41|16738.41|10
1623712790000|2021-06-14 23:19:50|16859.15|16739.15|16855.71|16735.71|16859.39|16739.39|16855.13|16735.13|9
1623712800000|2021-06-14 23:20:00|16855.3|16735.3|16857.13|16737.13|16857.13|16737.13|16854.93|16734.93|10
1623712810000|2021-06-14 23:20:10|16857.39|16737.39|16857.33|16737.33|16859.35|16739.35|16857.33|16737.33|10
1623712820000|2021-06-14 23:20:20|16857.73|16737.73|16857.67|16737.67|16858.39|16738.39|16856.58|16736.58|10
1623712830000|2021-06-14 23:20:30|16857.69|16737.69|16858.27|16738.27|16858.53|16738.53|16857.58|16737.58|10
1623712840000|2021-06-14 23:20:40|16858.88|16738.88|16856.47|16736.47|16858.88|16738.88|16856.47|16736.47|10
1623712850000|2021-06-14 23:20:50|16857.03|16737.03|16857.51|16737.51|16858.56|16738.56|16857.03|16737.03|10
1623712860000|2021-06-14 23:21:00|16856.95|16736.95|16859.85|16739.85|16860.8|16740.8|16856.95|16736.95|10
1623712870000|2021-06-14 23:21:10|16859.6|16739.6|16861.78|16741.78|16861.78|16741.78|16859.6|16739.6|9
1623712880000|2021-06-14 23:21:20|16862|16742|16864.03|16744.03|16864.46|16744.46|16861.84|16741.84|10
1623712890000|2021-06-14 23:21:30|16863.86|16743.86|16863.09|16743.09|16863.86|16743.86|16862.82|16742.82|10
1623712900000|2021-06-14 23:21:40|16863.22|16743.22|16864.82|16744.82|16864.82|16744.82|16863.15|16743.15|10
1623712910000|2021-06-14 23:21:50|16864.77|16744.77|16866.33|16746.33|16866.7|16746.7|16864.77|16744.77|10
1623712920000|2021-06-14 23:22:00|16866.51|16746.51|16864.17|16744.17|16866.51|16746.51|16864.17|16744.17|9
1623712930000|2021-06-14 23:22:10|16863.55|16743.55|16862.91|16742.91|16864.21|16744.21|16861.75|16741.75|10
1623712940000|2021-06-14 23:22:20|16863.02|16743.02|16862.33|16742.33|16863.6|16743.6|16862.33|16742.33|10
1623712950000|2021-06-14 23:22:30|16862.02|16742.02|16860.8|16740.8|16862.02|16742.02|16859.19|16739.19|10
1623712960000|2021-06-14 23:22:40|16861.01|16741.01|16860.81|16740.81|16861.23|16741.23|16860.39|16740.39|10
1623712970000|2021-06-14 23:22:50|16860.29|16740.29|16860.9|16740.9|16860.9|16740.9|16859.41|16739.41|10
1623712980000|2021-06-14 23:23:00|16860.84|16740.84|16865.17|16745.17|16865.17|16745.17|16860.66|16740.66|10
1623712990000|2021-06-14 23:23:10|16866.99|16746.99|16869.4|16749.4|16869.4|16749.4|16866.99|16746.99|10
1623713000000|2021-06-14 23:23:20|16868.77|16748.77|16872.12|16752.12|16872.12|16752.12|16868.61|16748.61|10
1623713010000|2021-06-14 23:23:30|16871.42|16751.42|16872.4|16752.4|16873.11|16753.11|16871.37|16751.37|10
1623713020000|2021-06-14 23:23:40|16871.67|16751.67|16869.71|16749.71|16871.68|16751.68|16869.7|16749.7|10
1623713030000|2021-06-14 23:23:50|16869.07|16749.07|16868.12|16748.12|16869.07|16749.07|16867.71|16747.71|10
1623713040000|2021-06-14 23:24:00|16868.15|16748.15|16867.34|16747.34|16868.15|16748.15|16866.8|16746.8|9
1623713050000|2021-06-14 23:24:10|16868.57|16748.57|16867.72|16747.72|16868.99|16748.99|16867.72|16747.72|10
1623713060000|2021-06-14 23:24:20|16867.05|16747.05|16869.53|16749.53|16869.97|16749.97|16867.05|16747.05|10
1623713070000|2021-06-14 23:24:30|16868.61|16748.61|16863.98|16743.98|16868.63|16748.63|16863.98|16743.98|10
1623713080000|2021-06-14 23:24:40|16863.68|16743.68|16865.21|16745.21|16865.22|16745.22|16863.62|16743.62|9
1623713090000|2021-06-14 23:24:50|16865.56|16745.56|16861.1|16741.1|16865.56|16745.56|16861.1|16741.1|10
1623713100000|2021-06-14 23:25:00|16860.23|16740.23|16858.82|16738.82|16860.23|16740.23|16857.85|16737.85|9
1623713110000|2021-06-14 23:25:10|16859.19|16739.19|16863.47|16743.47|16863.47|16743.47|16859.19|16739.19|10
1623713120000|2021-06-14 23:25:20|16864.09|16744.09|16869.98|16749.98|16869.98|16749.98|16863.88|16743.88|10
1623713130000|2021-06-14 23:25:30|16870.55|16750.55|16869.03|16749.03|16871.16|16751.16|16867.77|16747.77|10
1623713140000|2021-06-14 23:25:40|16869.44|16749.44|16868.62|16748.62|16869.44|16749.44|16868.61|16748.61|9
1623713150000|2021-06-14 23:25:50|16869.31|16749.31|16867.44|16747.44|16869.37|16749.37|16867.19|16747.19|10
1623713160000|2021-06-14 23:26:00|16867.36|16747.36|16871.07|16751.07|16871.4|16751.4|16867.36|16747.36|10
1623713170000|2021-06-14 23:26:10|16870.46|16750.46|16870.48|16750.48|16871.08|16751.08|16870.17|16750.17|10
1623713180000|2021-06-14 23:26:20|16870.27|16750.27|16868.55|16748.55|16870.27|16750.27|16868.5|16748.5|10
1623713190000|2021-06-14 23:26:30|16868.47|16748.47|16867.85|16747.85|16869.01|16749.01|16867.85|16747.85|10
1623713200000|2021-06-14 23:26:40|16867.73|16747.73|16865.57|16745.57|16867.73|16747.73|16865.57|16745.57|10
1623713210000|2021-06-14 23:26:50|16863.87|16743.87|16862.51|16742.51|16864.95|16744.95|16861.21|16741.21|10
1623713220000|2021-06-14 23:27:00|16862.48|16742.48|16865.35|16745.35|16866.37|16746.37|16862.48|16742.48|10
1623713230000|2021-06-14 23:27:10|16865.18|16745.18|16867.42|16747.42|16867.42|16747.42|16864.89|16744.89|10
1623713240000|2021-06-14 23:27:20|16867.41|16747.41|16871.02|16751.02|16871.02|16751.02|16867.41|16747.41|9
1623713250000|2021-06-14 23:27:30|16870.81|16750.81|16873.16|16753.16|16873.16|16753.16|16870.81|16750.81|10
1623713260000|2021-06-14 23:27:40|16872.51|16752.51|16874.51|16754.51|16874.51|16754.51|16872.51|16752.51|10
1623713270000|2021-06-14 23:27:50|16874.27|16754.27|16875.28|16755.28|16875.28|16755.28|16872.77|16752.77|9
1623713280000|2021-06-14 23:28:00|16875.05|16755.05|16881.25|16761.25|16881.55|16761.55|16875.05|16755.05|10
1623713290000|2021-06-14 23:28:10|16881.47|16761.47|16890.37|16770.37|16890.37|16770.37|16881.47|16761.47|10
1623713300000|2021-06-14 23:28:20|16891.14|16771.14|16890.94|16770.94|16892.16|16772.16|16890.7|16770.7|10
1623713310000|2021-06-14 23:28:30|16891.26|16771.26|16898.7|16778.7|16899.34|16779.34|16891.26|16771.26|10
1623713320000|2021-06-14 23:28:40|16898.12|16778.12|16898.77|16778.77|16899.62|16779.62|16898.12|16778.12|10
1623713330000|2021-06-14 23:28:50|16899.28|16779.28|16899.1|16779.1|16899.28|16779.28|16898.61|16778.61|10
1623713340000|2021-06-14 23:29:00|16899.11|16779.11|16895.36|16775.36|16899.34|16779.34|16894.62|16774.62|10
1623713350000|2021-06-14 23:29:10|16894.21|16774.21|16892.67|16772.67|16894.21|16774.21|16892.67|16772.67|9
1623713360000|2021-06-14 23:29:20|16892.28|16772.28|16884.08|16764.08|16892.28|16772.28|16883.28|16763.28|10
1623713370000|2021-06-14 23:29:30|16884.97|16764.97|16885.51|16765.51|16886.14|16766.14|16884.51|16764.51|10
1623713380000|2021-06-14 23:29:40|16885.49|16765.49|16887.02|16767.02|16887.02|16767.02|16885.49|16765.49|10
1623713390000|2021-06-14 23:29:50|16887.04|16767.04|16886.43|16766.43|16887.49|16767.49|16886.43|16766.43|10
1623713400000|2021-06-14 23:30:00|16885.81|16765.81|16887.32|16767.32|16887.32|16767.32|16885.11|16765.11|10
1623713410000|2021-06-14 23:30:10|16887.76|16767.76|16888.14|16768.14|16888.59|16768.59|16887.13|16767.13|10
1623713420000|2021-06-14 23:30:20|16888|16768|16889.2|16769.2|16889.2|16769.2|16888|16768|10
1623713430000|2021-06-14 23:30:30|16889.17|16769.17|16889.85|16769.85|16889.85|16769.85|16888.64|16768.64|10
1623713440000|2021-06-14 23:30:40|16889.6|16769.6|16887.34|16767.34|16889.6|16769.6|16887.34|16767.34|10
1623713450000|2021-06-14 23:30:50|16887.02|16767.02|16883.73|16763.73|16887.02|16767.02|16883.73|16763.73|10
1623713460000|2021-06-14 23:31:00|16883.53|16763.53|16880.63|16760.63|16883.53|16763.53|16880.62|16760.62|10
1623713470000|2021-06-14 23:31:10|16881.33|16761.33|16881.28|16761.28|16881.65|16761.65|16880.3|16760.3|10
1623713480000|2021-06-14 23:31:20|16880.91|16760.91|16879.84|16759.84|16880.91|16760.91|16879.58|16759.58|10
1623713490000|2021-06-14 23:31:30|16880.22|16760.22|16880.39|16760.39|16880.94|16760.94|16879.67|16759.67|10
1623713500000|2021-06-14 23:31:40|16880.38|16760.38|16881.84|16761.84|16882.02|16762.02|16880.09|16760.09|9
1623713510000|2021-06-14 23:31:50|16881.91|16761.91|16881.51|16761.51|16882.39|16762.39|16881.4|16761.4|10
1623713520000|2021-06-14 23:32:00|16881.47|16761.47|16880.77|16760.77|16881.48|16761.48|16880.03|16760.03|9
1623713530000|2021-06-14 23:32:10|16881.09|16761.09|16881.81|16761.81|16881.81|16761.81|16880.59|16760.59|10
1623713540000|2021-06-14 23:32:20|16882.73|16762.73|16885.1|16765.1|16885.1|16765.1|16882.31|16762.31|10
1623713550000|2021-06-14 23:32:30|16885.21|16765.21|16889.07|16769.07|16889.07|16769.07|16885.21|16765.21|10
1623713560000|2021-06-14 23:32:40|16888.54|16768.54|16890.38|16770.38|16890.57|16770.57|16887.73|16767.73|10
1623713570000|2021-06-14 23:32:50|16890.28|16770.28|16892.34|16772.34|16892.49|16772.49|16890.28|16770.28|10
1623713580000|2021-06-14 23:33:00|16892.5|16772.5|16896.35|16776.35|16896.35|16776.35|16892.5|16772.5|10
1623713590000|2021-06-14 23:33:10|16896.6|16776.6|16894.81|16774.81|16896.6|16776.6|16894.81|16774.81|10
1623713600000|2021-06-14 23:33:20|16894.42|16774.42|16897.68|16777.68|16897.68|16777.68|16894.42|16774.42|10
1623713610000|2021-06-14 23:33:30|16897.73|16777.73|16896.93|16776.93|16897.73|16777.73|16896.93|16776.93|10
1623713620000|2021-06-14 23:33:40|16896.94|16776.94|16897.26|16777.26|16897.3|16777.3|16896.51|16776.51|8
1623713630000|2021-06-14 23:33:50|16897.61|16777.61|16897.98|16777.98|16899.03|16779.03|16897.61|16777.61|9
1623713640000|2021-06-14 23:34:00|16898.08|16778.08|16897.61|16777.61|16898.08|16778.08|16896.92|16776.92|10
1623713650000|2021-06-14 23:34:10|16897.8|16777.8|16899.57|16779.57|16899.71|16779.71|16897.8|16777.8|10
1623713660000|2021-06-14 23:34:20|16899.41|16779.41|16898.22|16778.22|16899.78|16779.78|16898.22|16778.22|10
1623713670000|2021-06-14 23:34:30|16897.06|16777.06|16896.88|16776.88|16897.14|16777.14|16896|16776|10
1623713680000|2021-06-14 23:34:40|16896.89|16776.89|16893.68|16773.68|16896.89|16776.89|16892.86|16772.86|10
1623713690000|2021-06-14 23:34:50|16892.4|16772.4|16891.84|16771.84|16893.32|16773.32|16891.5|16771.5|10
1623713700000|2021-06-14 23:35:00|16892.98|16772.98|16892.45|16772.45|16892.98|16772.98|16891.11|16771.11|10
1623713710000|2021-06-14 23:35:10|16892.58|16772.58|16891.53|16771.53|16892.85|16772.85|16891.17|16771.17|10
1623713720000|2021-06-14 23:35:20|16890.72|16770.72|16889.89|16769.89|16890.72|16770.72|16888.41|16768.41|10
1623713730000|2021-06-14 23:35:30|16889.84|16769.84|16888.19|16768.19|16889.84|16769.84|16887.83|16767.83|10
1623713740000|2021-06-14 23:35:40|16888.23|16768.23|16889.28|16769.28|16889.28|16769.28|16887.13|16767.13|10
1623713750000|2021-06-14 23:35:50|16888.06|16768.06|16892.08|16772.08|16892.08|16772.08|16888.06|16768.06|10
1623713760000|2021-06-14 23:36:00|16892.93|16772.93|16895.86|16775.86|16895.86|16775.86|16892.81|16772.81|10
1623713770000|2021-06-14 23:36:10|16896.9|16776.9|16899.93|16779.93|16899.93|16779.93|16896.9|16776.9|10
1623713780000|2021-06-14 23:36:20|16899.96|16779.96|16900.83|16780.83|16901.46|16781.46|16899.96|16779.96|10
1623713790000|2021-06-14 23:36:30|16900.82|16780.82|16899.45|16779.45|16900.82|16780.82|16899.45|16779.45|10
1623713800000|2021-06-14 23:36:40|16899.79|16779.79|16897.27|16777.27|16899.88|16779.88|16897.27|16777.27|10
1623713810000|2021-06-14 23:36:50|16897.05|16777.05|16898.93|16778.93|16898.93|16778.93|16896.97|16776.97|10
1623713820000|2021-06-14 23:37:00|16899.68|16779.68|16903.35|16783.35|16903.35|16783.35|16899.68|16779.68|10
1623713830000|2021-06-14 23:37:10|16903.59|16783.59|16906.16|16786.16|16907.15|16787.15|16903.59|16783.59|10
1623713840000|2021-06-14 23:37:20|16906.39|16786.39|16908.99|16788.99|16908.99|16788.99|16906.39|16786.39|10
1623713850000|2021-06-14 23:37:30|16909.34|16789.34|16912.16|16792.16|16912.16|16792.16|16909.28|16789.28|10
1623713860000|2021-06-14 23:37:40|16911.95|16791.95|16912.55|16792.55|16912.55|16792.55|16911.26|16791.26|9
1623713870000|2021-06-14 23:37:50|16912.52|16792.52|16911.51|16791.51|16912.7|16792.7|16911.51|16791.51|10
1623713880000|2021-06-14 23:38:00|16911.35|16791.35|16906.48|16786.48|16911.47|16791.47|16906.48|16786.48|10
1623713890000|2021-06-14 23:38:10|16904.56|16784.56|16899.17|16779.17|16904.56|16784.56|16899.17|16779.17|10
1623713900000|2021-06-14 23:38:20|16899.06|16779.06|16899.3|16779.3|16900.88|16780.88|16899.06|16779.06|9
1623713910000|2021-06-14 23:38:30|16899.5|16779.5|16897.11|16777.11|16899.5|16779.5|16896.87|16776.87|9
1623713920000|2021-06-14 23:38:40|16896.56|16776.56|16896.85|16776.85|16898.03|16778.03|16896.56|16776.56|10
1623713930000|2021-06-14 23:38:50|16894.87|16774.87|16896.28|16776.28|16896.28|16776.28|16894.87|16774.87|10
1623713940000|2021-06-14 23:39:00|16895.75|16775.75|16895.72|16775.72|16895.75|16775.75|16894.49|16774.49|10
1623713950000|2021-06-14 23:39:10|16897.27|16777.27|16899.05|16779.05|16899.05|16779.05|16897.27|16777.27|10
1623713960000|2021-06-14 23:39:20|16900.77|16780.77|16899.06|16779.06|16901.41|16781.41|16899.06|16779.06|10
1623713970000|2021-06-14 23:39:30|16899.21|16779.21|16898.55|16778.55|16899.33|16779.33|16898.03|16778.03|9
1623713980000|2021-06-14 23:39:40|16898.85|16778.85|16898.63|16778.63|16898.85|16778.85|16898.27|16778.27|9
1623713990000|2021-06-14 23:39:50|16899.13|16779.13|16898.53|16778.53|16900.05|16780.05|16898.53|16778.53|8
1623714000000|2021-06-14 23:40:00|16898.99|16778.99|16897.08|16777.08|16898.99|16778.99|16896.8|16776.8|10
1623714010000|2021-06-14 23:40:10|16896.53|16776.53|16890.74|16770.74|16896.53|16776.53|16890.37|16770.37|10
1623714020000|2021-06-14 23:40:20|16890.58|16770.58|16890.01|16770.01|16890.85|16770.85|16889.9|16769.9|9
1623714030000|2021-06-14 23:40:30|16889.48|16769.48|16888.47|16768.47|16889.48|16769.48|16887.82|16767.82|10
1623714040000|2021-06-14 23:40:40|16888.29|16768.29|16888.14|16768.14|16888.61|16768.61|16887.98|16767.98|9
1623714050000|2021-06-14 23:40:50|16888.03|16768.03|16889.95|16769.95|16889.95|16769.95|16888.03|16768.03|10
1623714060000|2021-06-14 23:41:00|16890.1|16770.1|16891.04|16771.04|16891.37|16771.37|16889.61|16769.61|10
1623714070000|2021-06-14 23:41:10|16890.99|16770.99|16890.97|16770.97|16891.39|16771.39|16890.97|16770.97|10
1623714080000|2021-06-14 23:41:20|16890.99|16770.99|16890.64|16770.64|16890.99|16770.99|16889.65|16769.65|9
1623714090000|2021-06-14 23:41:30|16890.84|16770.84|16891.91|16771.91|16892.12|16772.12|16890.84|16770.84|9
1623714100000|2021-06-14 23:41:40|16891.89|16771.89|16892.56|16772.56|16892.7|16772.7|16891.58|16771.58|10
1623714110000|2021-06-14 23:41:50|16893.04|16773.04|16893.75|16773.75|16893.8|16773.8|16893.04|16773.04|9
1623714120000|2021-06-14 23:42:00|16893.94|16773.94|16893.95|16773.95|16894.05|16774.05|16893.69|16773.69|10
1623714130000|2021-06-14 23:42:10|16893.88|16773.88|16890.93|16770.93|16893.88|16773.88|16890.64|16770.64|10
1623714140000|2021-06-14 23:42:20|16891.34|16771.34|16890.72|16770.72|16891.49|16771.49|16890.21|16770.21|10
1623714150000|2021-06-14 23:42:30|16891.07|16771.07|16890.97|16770.97|16891.07|16771.07|16889.53|16769.53|10
1623714160000|2021-06-14 23:42:40|16890.6|16770.6|16890.76|16770.76|16891.2|16771.2|16890.58|16770.58|9
1623714170000|2021-06-14 23:42:50|16890.91|16770.91|16894.16|16774.16|16894.16|16774.16|16890.91|16770.91|10
1623714180000|2021-06-14 23:43:00|16893.57|16773.57|16896.67|16776.67|16896.67|16776.67|16893.57|16773.57|10
1623714190000|2021-06-14 23:43:10|16896.73|16776.73|16899.45|16779.45|16899.46|16779.46|16896.73|16776.73|10
1623714200000|2021-06-14 23:43:20|16899.28|16779.28|16900.84|16780.84|16901.05|16781.05|16899.17|16779.17|10
1623714210000|2021-06-14 23:43:30|16900.92|16780.92|16904.77|16784.77|16904.85|16784.85|16900.8|16780.8|10
1623714220000|2021-06-14 23:43:40|16906.5|16786.5|16910.3|16790.3|16910.37|16790.37|16906.5|16786.5|10
1623714230000|2021-06-14 23:43:50|16910.76|16790.76|16917.6|16797.6|16917.6|16797.6|16910.76|16790.76|10
1623714240000|2021-06-14 23:44:00|16918.31|16798.31|16917.46|16797.46|16918.68|16798.68|16917.46|16797.46|10
1623714250000|2021-06-14 23:44:10|16916.54|16796.54|16922.37|16802.37|16922.37|16802.37|16916.54|16796.54|10
1623714260000|2021-06-14 23:44:20|16922.68|16802.68|16924.17|16804.17|16924.17|16804.17|16921.31|16801.31|10
1623714270000|2021-06-14 23:44:30|16923.95|16803.95|16924.57|16804.57|16925.65|16805.65|16923.95|16803.95|10
1623714280000|2021-06-14 23:44:40|16923.54|16803.54|16923.5|16803.5|16923.69|16803.69|16921.56|16801.56|10
1623714290000|2021-06-14 23:44:50|16924.28|16804.28|16927.92|16807.92|16927.92|16807.92|16924.28|16804.28|10
1623714300000|2021-06-14 23:45:00|16927.93|16807.93|16931.69|16811.69|16932.02|16812.02|16927.93|16807.93|10
1623714310000|2021-06-14 23:45:10|16931.89|16811.89|16930.32|16810.32|16931.89|16811.89|16930.26|16810.26|10
1623714320000|2021-06-14 23:45:20|16930.23|16810.23|16930.28|16810.28|16930.52|16810.52|16927.71|16807.71|9
1623714330000|2021-06-14 23:45:30|16929.92|16809.92|16930.53|16810.53|16932.27|16812.27|16929.92|16809.92|9
1623714340000|2021-06-14 23:45:40|16930.4|16810.4|16927.68|16807.68|16930.4|16810.4|16927.68|16807.68|9
1623714350000|2021-06-14 23:45:50|16927.49|16807.49|16925.5|16805.5|16927.49|16807.49|16925.5|16805.5|10
1623714360000|2021-06-14 23:46:00|16925.65|16805.65|16925.82|16805.82|16925.82|16805.82|16923.87|16803.87|10
1623714370000|2021-06-14 23:46:10|16925.73|16805.73|16922.38|16802.38|16925.76|16805.76|16922.38|16802.38|10
1623714380000|2021-06-14 23:46:20|16921.96|16801.96|16923.51|16803.51|16923.51|16803.51|16921.87|16801.87|10
1623714390000|2021-06-14 23:46:30|16923.12|16803.12|16928.94|16808.94|16928.94|16808.94|16923.12|16803.12|10
1623714400000|2021-06-14 23:46:40|16929.71|16809.71|16930.98|16810.98|16931.09|16811.09|16929.71|16809.71|10
1623714410000|2021-06-14 23:46:50|16931.06|16811.06|16936.03|16816.03|16936.03|16816.03|16930.87|16810.87|10
1623714420000|2021-06-14 23:47:00|16936.17|16816.17|16936.68|16816.68|16937.74|16817.74|16936.17|16816.17|10
1623714430000|2021-06-14 23:47:10|16936.63|16816.63|16933.26|16813.26|16936.63|16816.63|16933.16|16813.16|10
1623714440000|2021-06-14 23:47:20|16933.13|16813.13|16932.32|16812.32|16933.51|16813.51|16932.32|16812.32|10
1623714450000|2021-06-14 23:47:30|16931.97|16811.97|16931.07|16811.07|16931.97|16811.97|16931.03|16811.03|10
1623714460000|2021-06-14 23:47:40|16931.77|16811.77|16932.88|16812.88|16933.04|16813.04|16930.83|16810.83|10
1623714470000|2021-06-14 23:47:50|16933.7|16813.7|16934.07|16814.07|16934.07|16814.07|16932.53|16812.53|10
1623714480000|2021-06-14 23:48:00|16933.98|16813.98|16940.06|16820.06|16940.06|16820.06|16933.98|16813.98|10
1623714490000|2021-06-14 23:48:10|16942|16822|16940.4|16820.4|16944.73|16824.73|16940.4|16820.4|10
1623714500000|2021-06-14 23:48:20|16936.97|16816.97|16942.94|16822.94|16943.15|16823.15|16936.97|16816.97|10
1623714510000|2021-06-14 23:48:30|16942.98|16822.98|16946.85|16826.85|16947.35|16827.35|16942.63|16822.63|10
1623714520000|2021-06-14 23:48:40|16947.32|16827.32|16950.62|16830.62|16950.62|16830.62|16947.32|16827.32|10
1623714530000|2021-06-14 23:48:50|16950.11|16830.11|16950.8|16830.8|16952.28|16832.28|16950.1|16830.1|9
1623714540000|2021-06-14 23:49:00|16950.94|16830.94|16951.1|16831.1|16951.32|16831.32|16948.91|16828.91|10
1623714550000|2021-06-14 23:49:10|16950.97|16830.97|16949.38|16829.38|16950.97|16830.97|16949.38|16829.38|10
1623714560000|2021-06-14 23:49:20|16949.2|16829.2|16944.74|16824.74|16949.2|16829.2|16944.74|16824.74|10
1623714570000|2021-06-14 23:49:30|16944.33|16824.33|16944.91|16824.91|16945.1|16825.1|16944.33|16824.33|8
1623714580000|2021-06-14 23:49:40|16944.79|16824.79|16944.16|16824.16|16944.79|16824.79|16944.08|16824.08|10
1623714590000|2021-06-14 23:49:50|16944.1|16824.1|16942.71|16822.71|16944.37|16824.37|16942.71|16822.71|10
1623714600000|2021-06-14 23:50:00|16941.49|16821.49|16940.8|16820.8|16941.98|16821.98|16940.7|16820.7|10
1623714610000|2021-06-14 23:50:10|16940.29|16820.29|16939.44|16819.44|16940.29|16820.29|16939.26|16819.26|10
1623714620000|2021-06-14 23:50:20|16939.65|16819.65|16937.05|16817.05|16939.65|16819.65|16937.05|16817.05|9
1623714630000|2021-06-14 23:50:30|16937.25|16817.25|16938.56|16818.56|16938.59|16818.59|16936.72|16816.72|8
1623714640000|2021-06-14 23:50:40|16937.34|16817.34|16935.6|16815.6|16937.64|16817.64|16935.6|16815.6|10
1623714650000|2021-06-14 23:50:50|16935.52|16815.52|16932.89|16812.89|16935.52|16815.52|16932.89|16812.89|9
1623714660000|2021-06-14 23:51:00|16931.95|16811.95|16931.29|16811.29|16931.95|16811.95|16930.67|16810.67|9
1623714670000|2021-06-14 23:51:10|16931.73|16811.73|16934.39|16814.39|16934.39|16814.39|16931.73|16811.73|10
1623714680000|2021-06-14 23:51:20|16934.96|16814.96|16936.67|16816.67|16937.38|16817.38|16934.96|16814.96|10
1623714690000|2021-06-14 23:51:30|16936.07|16816.07|16933.71|16813.71|16936.07|16816.07|16933.71|16813.71|10
1623714700000|2021-06-14 23:51:40|16933.17|16813.17|16932.28|16812.28|16933.17|16813.17|16931.12|16811.12|10
1623714710000|2021-06-14 23:51:50|16932.21|16812.21|16933.87|16813.87|16933.87|16813.87|16932.04|16812.04|10
1623714720000|2021-06-14 23:52:00|16933.86|16813.86|16932.89|16812.89|16933.99|16813.99|16932.46|16812.46|10
1623714730000|2021-06-14 23:52:10|16933.12|16813.12|16932.7|16812.7|16933.32|16813.32|16932.13|16812.13|10
1623714740000|2021-06-14 23:52:20|16930.69|16810.69|16930.51|16810.51|16932.8|16812.8|16930.18|16810.18|10
1623714750000|2021-06-14 23:52:30|16930.1|16810.1|16929.33|16809.33|16930.15|16810.15|16929.1|16809.1|9
1623714760000|2021-06-14 23:52:40|16928.82|16808.82|16928.29|16808.29|16928.88|16808.88|16927.93|16807.93|9
1623714770000|2021-06-14 23:52:50|16930.74|16810.74|16930.5|16810.5|16931.08|16811.08|16929.19|16809.19|10
1623714780000|2021-06-14 23:53:00|16930.6|16810.6|16929.98|16809.98|16931.28|16811.28|16929.98|16809.98|10
1623714790000|2021-06-14 23:53:10|16929.56|16809.56|16925.26|16805.26|16929.78|16809.78|16925.22|16805.22|10
1623714800000|2021-06-14 23:53:20|16925.15|16805.15|16923.84|16803.84|16925.15|16805.15|16923.72|16803.72|9
1623714810000|2021-06-14 23:53:30|16923.78|16803.78|16921.69|16801.69|16923.78|16803.78|16921.69|16801.69|10
1623714820000|2021-06-14 23:53:40|16921.71|16801.71|16923.1|16803.1|16923.1|16803.1|16921.61|16801.61|10
1623714830000|2021-06-14 23:53:50|16924.98|16804.98|16927.92|16807.92|16927.92|16807.92|16924.57|16804.57|9
1623714840000|2021-06-14 23:54:00|16928.15|16808.15|16928.39|16808.39|16929.05|16809.05|16928.15|16808.15|10
1623714850000|2021-06-14 23:54:10|16928.26|16808.26|16928.13|16808.13|16928.79|16808.79|16928.13|16808.13|10
1623714860000|2021-06-14 23:54:20|16928.24|16808.24|16925.52|16805.52|16928.24|16808.24|16925.52|16805.52|9
1623714870000|2021-06-14 23:54:30|16925.2|16805.2|16923.64|16803.64|16926.19|16806.19|16923.64|16803.64|10
1623714880000|2021-06-14 23:54:40|16923.57|16803.57|16921.58|16801.58|16923.57|16803.57|16921.58|16801.58|10
1623714890000|2021-06-14 23:54:50|16921.17|16801.17|16920.79|16800.79|16921.37|16801.37|16920.59|16800.59|9
1623714900000|2021-06-14 23:55:00|16920.49|16800.49|16920.6|16800.6|16920.6|16800.6|16919.39|16799.39|10
1623714910000|2021-06-14 23:55:10|16920.34|16800.34|16920.54|16800.54|16923.25|16803.25|16920.34|16800.34|10
1623714920000|2021-06-14 23:55:20|16920.73|16800.73|16916.46|16796.46|16920.73|16800.73|16916.28|16796.28|9
1623714930000|2021-06-14 23:55:30|16916.68|16796.68|16919.09|16799.09|16919.09|16799.09|16916.68|16796.68|10
1623714940000|2021-06-14 23:55:40|16921.17|16801.17|16926.17|16806.17|16926.17|16806.17|16921.17|16801.17|10
1623714950000|2021-06-14 23:55:50|16925.87|16805.87|16928.67|16808.67|16928.67|16808.67|16925.87|16805.87|9
1623714960000|2021-06-14 23:56:00|16928.8|16808.8|16927.96|16807.96|16929.51|16809.51|16927.96|16807.96|10
1623714970000|2021-06-14 23:56:10|16927.7|16807.7|16931.18|16811.18|16931.18|16811.18|16927.28|16807.28|10
1623714980000|2021-06-14 23:56:20|16931.73|16811.73|16935.05|16815.05|16935.05|16815.05|16931.62|16811.62|10
1623714990000|2021-06-14 23:56:30|16933.94|16813.94|16931.56|16811.56|16935.01|16815.01|16931.56|16811.56|9
1623715000000|2021-06-14 23:56:40|16931.6|16811.6|16927.72|16807.72|16931.67|16811.67|16927.26|16807.26|10
1623715010000|2021-06-14 23:56:50|16927.73|16807.73|16926.34|16806.34|16927.73|16807.73|16926.19|16806.19|10
1623715020000|2021-06-14 23:57:00|16926.04|16806.04|16926.38|16806.38|16926.73|16806.73|16925.7|16805.7|10
1623715030000|2021-06-14 23:57:10|16926.44|16806.44|16929.4|16809.4|16929.78|16809.78|16926.22|16806.22|10
1623715040000|2021-06-14 23:57:20|16929.57|16809.57|16932.07|16812.07|16932.07|16812.07|16929.57|16809.57|10
1623715050000|2021-06-14 23:57:30|16932.35|16812.35|16933.03|16813.03|16933.03|16813.03|16932.35|16812.35|10
1623715060000|2021-06-14 23:57:40|16933.16|16813.16|16935.69|16815.69|16935.69|16815.69|16933.03|16813.03|10
1623715070000|2021-06-14 23:57:50|16935.67|16815.67|16937.77|16817.77|16937.84|16817.84|16935.67|16815.67|10
1623715080000|2021-06-14 23:58:00|16938.12|16818.12|16938.25|16818.25|16938.25|16818.25|16937.42|16817.42|10
1623715090000|2021-06-14 23:58:10|16938.37|16818.37|16938.43|16818.43|16939.21|16819.21|16938.37|16818.37|10
1623715100000|2021-06-14 23:58:20|16938.31|16818.31|16941.84|16821.84|16942|16822|16938.15|16818.15|9
1623715110000|2021-06-14 23:58:30|16941.47|16821.47|16944.04|16824.04|16944.15|16824.15|16941.47|16821.47|10
1623715120000|2021-06-14 23:58:40|16943.84|16823.84|16944.38|16824.38|16944.67|16824.67|16943.52|16823.52|9
1623715130000|2021-06-14 23:58:50|16944.13|16824.13|16945.21|16825.21|16945.65|16825.65|16944.13|16824.13|10
1623715140000|2021-06-14 23:59:00|16944.81|16824.81|16947.35|16827.35|16947.89|16827.89|16944.81|16824.81|10
1623715150000|2021-06-14 23:59:10|16947|16827|16946.81|16826.81|16947.17|16827.17|16945.06|16825.06|10
1623715160000|2021-06-14 23:59:20|16946.38|16826.38|16947.05|16827.05|16947.05|16827.05|16944.84|16824.84|9
1623715170000|2021-06-14 23:59:30|16946.89|16826.89|16950.41|16830.41|16950.41|16830.41|16946.89|16826.89|10
1623715180000|2021-06-14 23:59:40|16950.45|16830.45|16950.27|16830.27|16950.71|16830.71|16949.69|16829.69|10
1623715190000|2021-06-14 23:59:50|16949.95|16829.95|16947.95|16827.95|16950.42|16830.42|16947.95|16827.95|10
1623715200000|2021-06-15 00:00:00|16948.36|16828.36|16947.33|16827.33|16948.46|16828.46|16947.26|16827.26|10
1623715210000|2021-06-15 00:00:10|16947.62|16827.62|16948.8|16828.8|16948.8|16828.8|16946.84|16826.84|10
1623715220000|2021-06-15 00:00:20|16948.92|16828.92|16954.66|16834.66|16954.66|16834.66|16948.92|16828.92|10
1623715230000|2021-06-15 00:00:30|16955.88|16835.88|16955.42|16835.42|16957.06|16837.06|16955.24|16835.24|10
1623715240000|2021-06-15 00:00:40|16955.67|16835.67|16948.78|16828.78|16955.67|16835.67|16948.78|16828.78|10
1623715250000|2021-06-15 00:00:50|16948.8|16828.8|16946.85|16826.85|16948.8|16828.8|16945.76|16825.76|9
1623715260000|2021-06-15 00:01:00|16946.92|16826.92|16944.82|16824.82|16947.7|16827.7|16944.51|16824.51|10
1623715270000|2021-06-15 00:01:10|16945.05|16825.05|16950.85|16830.85|16950.85|16830.85|16945.05|16825.05|10
1623715280000|2021-06-15 00:01:20|16955.3|16835.3|16961.41|16841.41|16961.41|16841.41|16955.3|16835.3|9
1623715290000|2021-06-15 00:01:30|16960.34|16840.34|16962.15|16842.15|16963.12|16843.12|16960.34|16840.34|10
1623715300000|2021-06-15 00:01:40|16962.11|16842.11|16968|16848|16968|16848|16962.11|16842.11|10
1623715310000|2021-06-15 00:01:50|16968.32|16848.32|16974.59|16854.59|16975.44|16855.44|16968.16|16848.16|10
1623715320000|2021-06-15 00:02:00|16975.47|16855.47|16994.52|16874.52|16994.52|16874.52|16975.47|16855.47|10
1623715330000|2021-06-15 00:02:10|16995.9|16875.9|17005.26|16885.26|17005.48|16885.48|16995.9|16875.9|9
1623715340000|2021-06-15 00:02:20|17006.57|16886.57|17009.97|16889.97|17010.74|16890.74|17006.57|16886.57|10
1623715350000|2021-06-15 00:02:30|17009.37|16889.37|17005.25|16885.25|17009.37|16889.37|17005.25|16885.25|10
1623715360000|2021-06-15 00:02:40|17007.71|16887.71|17011.84|16891.84|17011.84|16891.84|17007.71|16887.71|10
1623715370000|2021-06-15 00:02:50|17011.95|16891.95|17015.63|16895.63|17015.99|16895.99|17011.95|16891.95|10
1623715380000|2021-06-15 00:03:00|17015.42|16895.42|17012.03|16892.03|17015.51|16895.51|17012.03|16892.03|10
1623715390000|2021-06-15 00:03:10|17009.82|16889.82|17007.23|16887.23|17009.82|16889.82|17007.23|16887.23|10
1623715400000|2021-06-15 00:03:20|17007.53|16887.53|17006.63|16886.63|17009.3|16889.3|17006.63|16886.63|8
1623715410000|2021-06-15 00:03:30|17005.43|16885.43|16987.77|16867.77|17005.43|16885.43|16987.77|16867.77|10
1623715420000|2021-06-15 00:03:40|16987.67|16867.67|16974.61|16854.61|16987.67|16867.67|16974.61|16854.61|10
1623715430000|2021-06-15 00:03:50|16972.95|16852.95|16956.91|16836.91|16972.95|16852.95|16956.89|16836.89|10
1623715440000|2021-06-15 00:04:00|16958.29|16838.29|16944.59|16824.59|16959.88|16839.88|16944.59|16824.59|10
1623715450000|2021-06-15 00:04:10|16942.24|16822.24|16928.22|16808.22|16942.24|16822.24|16928.22|16808.22|10
1623715460000|2021-06-15 00:04:20|16926.35|16806.35|16921.95|16801.95|16926.35|16806.35|16919.15|16799.15|10
1623715470000|2021-06-15 00:04:30|16923.74|16803.74|16915.33|16795.33|16923.74|16803.74|16915.33|16795.33|9
1623715480000|2021-06-15 00:04:40|16913.81|16793.81|16904.92|16784.92|16913.81|16793.81|16904.74|16784.74|10
1623715490000|2021-06-15 00:04:50|16904.15|16784.15|16895.1|16775.1|16904.15|16784.15|16894.25|16774.25|9
1623715500000|2021-06-15 00:05:00|16894.69|16774.69|16896.46|16776.46|16896.46|16776.46|16892.97|16772.97|10
1623715510000|2021-06-15 00:05:10|16896.64|16776.64|16905.24|16785.24|16905.24|16785.24|16896.64|16776.64|10
1623715520000|2021-06-15 00:05:20|16904.67|16784.67|16903.2|16783.2|16907.43|16787.43|16903.2|16783.2|10
1623715530000|2021-06-15 00:05:30|16903.26|16783.26|16909.01|16789.01|16909.01|16789.01|16903.26|16783.26|10
1623715540000|2021-06-15 00:05:40|16908.53|16788.53|16902.12|16782.12|16908.53|16788.53|16902.12|16782.12|10
1623715550000|2021-06-15 00:05:50|16901.9|16781.9|16889.11|16769.11|16901.9|16781.9|16889.11|16769.11|10
1623715560000|2021-06-15 00:06:00|16887.83|16767.83|16881.08|16761.08|16887.83|16767.83|16881.08|16761.08|10
1623715570000|2021-06-15 00:06:10|16881.65|16761.65|16867.07|16747.07|16881.65|16761.65|16867.07|16747.07|10
1623715580000|2021-06-15 00:06:20|16866.27|16746.27|16858.05|16738.05|16866.27|16746.27|16858.05|16738.05|10
1623715590000|2021-06-15 00:06:30|16857.69|16737.69|16853.36|16733.36|16857.69|16737.69|16853.36|16733.36|10
1623715600000|2021-06-15 00:06:40|16852.43|16732.43|16853.86|16733.86|16853.86|16733.86|16852.01|16732.01|10
1623715610000|2021-06-15 00:06:50|16854.01|16734.01|16852.04|16732.04|16855.67|16735.67|16852.04|16732.04|10
1623715620000|2021-06-15 00:07:00|16851.41|16731.41|16846.06|16726.06|16851.41|16731.41|16846.06|16726.06|10
1623715630000|2021-06-15 00:07:10|16846.73|16726.73|16849.53|16729.53|16850.7|16730.7|16846.73|16726.73|10
1623715640000|2021-06-15 00:07:20|16849.28|16729.28|16851.42|16731.42|16851.42|16731.42|16848.78|16728.78|10
1623715650000|2021-06-15 00:07:30|16851.35|16731.35|16851.27|16731.27|16852.62|16732.62|16851.01|16731.01|10
1623715660000|2021-06-15 00:07:40|16851.77|16731.77|16849.05|16729.05|16851.77|16731.77|16848.81|16728.81|9
1623715670000|2021-06-15 00:07:50|16849.08|16729.08|16853.57|16733.57|16853.79|16733.79|16848.97|16728.97|10
1623715680000|2021-06-15 00:08:00|16853.77|16733.77|16858.91|16738.91|16858.91|16738.91|16853.71|16733.71|10
1623715690000|2021-06-15 00:08:10|16860.41|16740.41|16858.52|16738.52|16860.43|16740.43|16858.25|16738.25|10
1623715700000|2021-06-15 00:08:20|16858.36|16738.36|16856.06|16736.06|16858.36|16738.36|16856.02|16736.02|10
1623715710000|2021-06-15 00:08:30|16855.02|16735.02|16854.31|16734.31|16855.02|16735.02|16853.73|16733.73|10
1623715720000|2021-06-15 00:08:40|16854.09|16734.09|16856.34|16736.34|16856.34|16736.34|16853.93|16733.93|9
1623715730000|2021-06-15 00:08:50|16857.35|16737.35|16858.51|16738.51|16858.92|16738.92|16857.35|16737.35|10
1623715740000|2021-06-15 00:09:00|16858.44|16738.44|16863.16|16743.16|16863.32|16743.32|16858.44|16738.44|10
1623715750000|2021-06-15 00:09:10|16863.1|16743.1|16866.66|16746.66|16866.66|16746.66|16863.1|16743.1|10
1623715760000|2021-06-15 00:09:20|16866.69|16746.69|16868.51|16748.51|16868.51|16748.51|16866.37|16746.37|10
1623715770000|2021-06-15 00:09:30|16868.41|16748.41|16871.82|16751.82|16871.82|16751.82|16868.41|16748.41|10
1623715780000|2021-06-15 00:09:40|16871.7|16751.7|16873.59|16753.59|16873.65|16753.65|16871.7|16751.7|10
1623715790000|2021-06-15 00:09:50|16875.96|16755.96|16877.1|16757.1|16878.37|16758.37|16875.96|16755.96|10
1623715800000|2021-06-15 00:10:00|16877.19|16757.19|16877.06|16757.06|16878.35|16758.35|16876.56|16756.56|10
1623715810000|2021-06-15 00:10:10|16877.22|16757.22|16882.63|16762.63|16882.63|16762.63|16877.22|16757.22|10
1623715820000|2021-06-15 00:10:20|16882.59|16762.59|16885.79|16765.79|16885.92|16765.92|16882.59|16762.59|10
1623715830000|2021-06-15 00:10:30|16885.54|16765.54|16888.26|16768.26|16888.26|16768.26|16885.54|16765.54|10
1623715840000|2021-06-15 00:10:40|16888.84|16768.84|16894.85|16774.85|16894.85|16774.85|16888.84|16768.84|10
1623715850000|2021-06-15 00:10:50|16894.91|16774.91|16900.69|16780.69|16900.69|16780.69|16894.13|16774.13|10
1623715860000|2021-06-15 00:11:00|16900.41|16780.41|16900.17|16780.17|16901.9|16781.9|16900.06|16780.06|9
1623715870000|2021-06-15 00:11:10|16899.94|16779.94|16901.83|16781.83|16902|16782|16898.24|16778.24|10
1623715880000|2021-06-15 00:11:20|16901.38|16781.38|16902.71|16782.71|16902.71|16782.71|16900.91|16780.91|10
1623715890000|2021-06-15 00:11:30|16903.43|16783.43|16904.33|16784.33|16904.33|16784.33|16902.72|16782.72|10
1623715900000|2021-06-15 00:11:40|16904.07|16784.07|16909.6|16789.6|16909.6|16789.6|16903.93|16783.93|10
1623715910000|2021-06-15 00:11:50|16909.44|16789.44|16912.1|16792.1|16912.1|16792.1|16909.44|16789.44|10
1623715920000|2021-06-15 00:12:00|16911.41|16791.41|16911.06|16791.06|16911.41|16791.41|16908.92|16788.92|10
1623715930000|2021-06-15 00:12:10|16911.45|16791.45|16913.72|16793.72|16913.72|16793.72|16911.45|16791.45|10
1623715940000|2021-06-15 00:12:20|16913.82|16793.82|16919.2|16799.2|16919.2|16799.2|16913.82|16793.82|10
1623715950000|2021-06-15 00:12:30|16919.15|16799.15|16917.2|16797.2|16919.15|16799.15|16917.2|16797.2|10
1623715960000|2021-06-15 00:12:40|16917.05|16797.05|16919.55|16799.55|16919.55|16799.55|16916.68|16796.68|10
1623715970000|2021-06-15 00:12:50|16920.45|16800.45|16923.05|16803.05|16923.17|16803.17|16920.45|16800.45|10
1623715980000|2021-06-15 00:13:00|16922.89|16802.89|16921.96|16801.96|16923.64|16803.64|16921.96|16801.96|10
1623715990000|2021-06-15 00:13:10|16921.9|16801.9|16922.33|16802.33|16922.47|16802.47|16921.73|16801.73|10
1623716000000|2021-06-15 00:13:20|16922.12|16802.12|16918.74|16798.74|16922.12|16802.12|16918.74|16798.74|10
1623716010000|2021-06-15 00:13:30|16918.62|16798.62|16917.59|16797.59|16918.93|16798.93|16917.37|16797.37|10
1623716020000|2021-06-15 00:13:40|16916.06|16796.06|16912|16792|16916.06|16796.06|16911.98|16791.98|10
1623716030000|2021-06-15 00:13:50|16912.62|16792.62|16911.13|16791.13|16912.62|16792.62|16910.16|16790.16|10
1623716040000|2021-06-15 00:14:00|16910.75|16790.75|16916.59|16796.59|16916.59|16796.59|16910.75|16790.75|10
1623716050000|2021-06-15 00:14:10|16917.66|16797.66|16925.67|16805.67|16925.67|16805.67|16917.66|16797.66|10
1623716060000|2021-06-15 00:14:20|16925.7|16805.7|16932.59|16812.59|16932.59|16812.59|16925.7|16805.7|10
1623716070000|2021-06-15 00:14:30|16933.81|16813.81|16936.3|16816.3|16936.61|16816.61|16933.81|16813.81|10
1623716080000|2021-06-15 00:14:40|16935.75|16815.75|16938.43|16818.43|16938.43|16818.43|16935.73|16815.73|10
1623716090000|2021-06-15 00:14:50|16938.69|16818.69|16942.59|16822.59|16942.69|16822.69|16938.55|16818.55|10
1623716100000|2021-06-15 00:15:00|16942.79|16822.79|16957.34|16837.34|16957.34|16837.34|16942.79|16822.79|10
1623716110000|2021-06-15 00:15:10|16957.37|16837.37|16958.69|16838.69|16959.71|16839.71|16957.22|16837.22|10
1623716120000|2021-06-15 00:15:20|16959.55|16839.55|16970.42|16850.42|16970.42|16850.42|16959.55|16839.55|10
1623716130000|2021-06-15 00:15:30|16970.81|16850.81|16976.23|16856.23|16976.23|16856.23|16970.81|16850.81|10
1623716140000|2021-06-15 00:15:40|16976.05|16856.05|16975.45|16855.45|16976.05|16856.05|16974.89|16854.89|10
1623716150000|2021-06-15 00:15:50|16974.21|16854.21|16974.05|16854.05|16974.33|16854.33|16973.72|16853.72|9
1623716160000|2021-06-15 00:16:00|16974.52|16854.52|16980.18|16860.18|16980.18|16860.18|16974.52|16854.52|10
1623716170000|2021-06-15 00:16:10|16980.26|16860.26|16984.12|16864.12|16985.28|16865.28|16980.26|16860.26|10
1623716180000|2021-06-15 00:16:20|16984.6|16864.6|16987.95|16867.95|16987.95|16867.95|16984.6|16864.6|10
1623716190000|2021-06-15 00:16:30|16986.83|16866.83|16990.06|16870.06|16990.29|16870.29|16986.4|16866.4|10
1623716200000|2021-06-15 00:16:40|16989.38|16869.38|16991.94|16871.94|16992.06|16872.06|16988.96|16868.96|10
1623716210000|2021-06-15 00:16:50|16992.1|16872.1|16991.81|16871.81|16993.14|16873.14|16991.81|16871.81|10
1623716220000|2021-06-15 00:17:00|16991.97|16871.97|16994.04|16874.04|16994.04|16874.04|16991.68|16871.68|10
1623716230000|2021-06-15 00:17:10|16993.79|16873.79|17003.1|16883.1|17003.1|16883.1|16993.31|16873.31|10
1623716240000|2021-06-15 00:17:20|17004.6|16884.6|17017.81|16897.81|17017.81|16897.81|17004.6|16884.6|10
1623716250000|2021-06-15 00:17:30|17019.72|16899.72|17025.89|16905.89|17027.1|16907.1|17019.72|16899.72|10
1623716260000|2021-06-15 00:17:40|17026.72|16906.72|17035.02|16915.02|17035.02|16915.02|17026.45|16906.45|10
1623716270000|2021-06-15 00:17:50|17035.32|16915.32|17040.57|16920.57|17040.57|16920.57|17034.85|16914.85|10
1623716280000|2021-06-15 00:18:00|17040.23|16920.23|17037.42|16917.42|17040.33|16920.33|17037.42|16917.42|9
1623716290000|2021-06-15 00:18:10|17036.83|16916.83|17032.31|16912.31|17036.83|16916.83|17032.31|16912.31|10
1623716300000|2021-06-15 00:18:20|17033.35|16913.35|17033.18|16913.18|17034.15|16914.15|17032.27|16912.27|10
1623716310000|2021-06-15 00:18:30|17034|16914|17039.05|16919.05|17039.05|16919.05|17034|16914|10
1623716320000|2021-06-15 00:18:40|17039.78|16919.78|17045.42|16925.42|17045.42|16925.42|17039.78|16919.78|10
1623716330000|2021-06-15 00:18:50|17046.17|16926.17|17050.58|16930.58|17050.58|16930.58|17045.48|16925.48|10
1623716340000|2021-06-15 00:19:00|17049.83|16929.83|17046.96|16926.96|17051.07|16931.07|17046.96|16926.96|10
1623716350000|2021-06-15 00:19:10|17045.79|16925.79|17046.72|16926.72|17046.72|16926.72|17043.41|16923.41|10
1623716360000|2021-06-15 00:19:20|17046.86|16926.86|17046.42|16926.42|17047.69|16927.69|17046.42|16926.42|10
1623716370000|2021-06-15 00:19:30|17048.55|16928.55|17049.78|16929.78|17049.95|16929.95|17048.49|16928.49|10
1623716380000|2021-06-15 00:19:40|17049.69|16929.69|17048.1|16928.1|17049.69|16929.69|17048.1|16928.1|10
1623716390000|2021-06-15 00:19:50|17048.33|16928.33|17046.68|16926.68|17048.46|16928.46|17046.68|16926.68|10
1623716400000|2021-06-15 00:20:00|17045.98|16925.98|17046.69|16926.69|17050.22|16930.22|17045.6|16925.6|10
1623716410000|2021-06-15 00:20:10|17046.58|16926.58|17046.04|16926.04|17046.58|16926.58|17045.42|16925.42|10
1623716420000|2021-06-15 00:20:20|17046.5|16926.5|17045.86|16925.86|17046.62|16926.62|17045.36|16925.36|10
1623716430000|2021-06-15 00:20:30|17045.11|16925.11|17048.3|16928.3|17048.3|16928.3|17044.42|16924.42|10
1623716440000|2021-06-15 00:20:40|17048.83|16928.83|17048.23|16928.23|17049.09|16929.09|17047.87|16927.87|9
1623716450000|2021-06-15 00:20:50|17048.06|16928.06|17048.76|16928.76|17049.44|16929.44|17048.06|16928.06|9
1623716460000|2021-06-15 00:21:00|17048.5|16928.5|17050.91|16930.91|17050.91|16930.91|17047.56|16927.56|10
1623716470000|2021-06-15 00:21:10|17051.72|16931.72|17055.72|16935.72|17055.83|16935.83|17051.72|16931.72|10
1623716480000|2021-06-15 00:21:20|17055.87|16935.87|17061.15|16941.15|17061.15|16941.15|17055.55|16935.55|9
1623716490000|2021-06-15 00:21:30|17061.44|16941.44|17061.93|16941.93|17062.28|16942.28|17060.07|16940.07|10
1623716500000|2021-06-15 00:21:40|17061.83|16941.83|17069.42|16949.42|17069.42|16949.42|17061.83|16941.83|9
1623716510000|2021-06-15 00:21:50|17070.9|16950.9|17075.1|16955.1|17076.68|16956.68|17070.9|16950.9|10
1623716520000|2021-06-15 00:22:00|17074.26|16954.26|17074.61|16954.61|17075.05|16955.05|17073.33|16953.33|10
1623716530000|2021-06-15 00:22:10|17075.07|16955.07|17071.83|16951.83|17075.07|16955.07|17071.62|16951.62|10
1623716540000|2021-06-15 00:22:20|17070.89|16950.89|17065.16|16945.16|17070.89|16950.89|17065.16|16945.16|9
1623716550000|2021-06-15 00:22:30|17065.15|16945.15|17062.01|16942.01|17065.15|16945.15|17060.67|16940.67|10
1623716560000|2021-06-15 00:22:40|17061.87|16941.87|17064.93|16944.93|17064.93|16944.93|17061.25|16941.25|10
1623716570000|2021-06-15 00:22:50|17065.76|16945.76|17072.05|16952.05|17072.05|16952.05|17065.76|16945.76|10
1623716580000|2021-06-15 00:23:00|17072.49|16952.49|17079.26|16959.26|17079.64|16959.64|17072.49|16952.49|10
1623716590000|2021-06-15 00:23:10|17079|16959|17087.01|16967.01|17087.01|16967.01|17079|16959|10
1623716600000|2021-06-15 00:23:20|17087.75|16967.75|17092.7|16972.7|17092.7|16972.7|17087.75|16967.75|10
1623716610000|2021-06-15 00:23:30|17092.82|16972.82|17090.53|16970.53|17092.82|16972.82|17090.53|16970.53|10
1623716620000|2021-06-15 00:23:40|17090.31|16970.31|17089.14|16969.14|17090.67|16970.67|17089.12|16969.12|10
1623716630000|2021-06-15 00:23:50|17089.67|16969.67|17089.41|16969.41|17089.84|16969.84|17088.99|16968.99|10
1623716640000|2021-06-15 00:24:00|17089.66|16969.66|17089.43|16969.43|17089.8|16969.8|17088.41|16968.41|10
1623716650000|2021-06-15 00:24:10|17090.88|16970.88|17097.55|16977.55|17097.55|16977.55|17090.88|16970.88|10
1623716660000|2021-06-15 00:24:20|17098.1|16978.1|17097.58|16977.58|17098.16|16978.16|17097.16|16977.16|10
1623716670000|2021-06-15 00:24:30|17097.06|16977.06|17100.17|16980.17|17100.17|16980.17|17097.06|16977.06|10
1623716680000|2021-06-15 00:24:40|17099.64|16979.64|17096.14|16976.14|17099.64|16979.64|17096.14|16976.14|10
1623716690000|2021-06-15 00:24:50|17096.69|16976.69|17098.96|16978.96|17101.02|16981.02|17096.69|16976.69|10
1623716700000|2021-06-15 00:25:00|17098.51|16978.51|17096.28|16976.28|17098.51|16978.51|17096.28|16976.28|10
1623716710000|2021-06-15 00:25:10|17096.42|16976.42|17091.74|16971.74|17097.18|16977.18|17091.74|16971.74|10
1623716720000|2021-06-15 00:25:20|17090.98|16970.98|17086.72|16966.72|17090.98|16970.98|17086.22|16966.22|10
1623716730000|2021-06-15 00:25:30|17085.97|16965.97|17081.37|16961.37|17085.97|16965.97|17081.37|16961.37|9
1623716740000|2021-06-15 00:25:40|17080.98|16960.98|17078.3|16958.3|17080.98|16960.98|17077.76|16957.76|10
1623716750000|2021-06-15 00:25:50|17078.39|16958.39|17081.4|16961.4|17081.4|16961.4|17078.39|16958.39|10
1623716760000|2021-06-15 00:26:00|17081.06|16961.06|17080.34|16960.34|17081.72|16961.72|17080.06|16960.06|10
1623716770000|2021-06-15 00:26:10|17080.32|16960.32|17079.2|16959.2|17080.71|16960.71|17079.2|16959.2|9
1623716780000|2021-06-15 00:26:20|17079.44|16959.44|17079.3|16959.3|17079.62|16959.62|17078.58|16958.58|10
1623716790000|2021-06-15 00:26:30|17079.35|16959.35|17077|16957|17079.35|16959.35|17077|16957|10
1623716800000|2021-06-15 00:26:40|17076.96|16956.96|17077.18|16957.18|17077.6|16957.6|17076.96|16956.96|10
1623716810000|2021-06-15 00:26:50|17077.29|16957.29|17078.38|16958.38|17078.38|16958.38|17077.29|16957.29|9
1623716820000|2021-06-15 00:27:00|17078.72|16958.72|17078.14|16958.14|17078.72|16958.72|17077.69|16957.69|8
1623716830000|2021-06-15 00:27:10|17078.33|16958.33|17075.08|16955.08|17078.33|16958.33|17075.08|16955.08|10
1623716840000|2021-06-15 00:27:20|17074.33|16954.33|17072.25|16952.25|17074.33|16954.33|17072.25|16952.25|9
1623716850000|2021-06-15 00:27:30|17071.49|16951.49|17068.82|16948.82|17071.49|16951.49|17068.34|16948.34|9
1623716860000|2021-06-15 00:27:40|17068.58|16948.58|17066.24|16946.24|17068.58|16948.58|17065.85|16945.85|10
1623716870000|2021-06-15 00:27:50|17065.78|16945.78|17063.15|16943.15|17065.78|16945.78|17062.61|16942.61|10
1623716880000|2021-06-15 00:28:00|17062.78|16942.78|17065.53|16945.53|17065.53|16945.53|17062.66|16942.66|10
1623716890000|2021-06-15 00:28:10|17066.88|16946.88|17067.53|16947.53|17067.53|16947.53|17066.67|16946.67|10
1623716900000|2021-06-15 00:28:20|17067.54|16947.54|17070.01|16950.01|17070.01|16950.01|17067.26|16947.26|9
1623716910000|2021-06-15 00:28:30|17069.6|16949.6|17072.06|16952.06|17072.06|16952.06|17069.6|16949.6|10
1623716920000|2021-06-15 00:28:40|17071.9|16951.9|17074.84|16954.84|17074.84|16954.84|17071.9|16951.9|9
1623716930000|2021-06-15 00:28:50|17074.56|16954.56|17073.2|16953.2|17075|16955|17073.2|16953.2|10
1623716940000|2021-06-15 00:29:00|17072.22|16952.22|17071.25|16951.25|17072.22|16952.22|17070.67|16950.67|10
1623716950000|2021-06-15 00:29:10|17070.93|16950.93|17073.12|16953.12|17073.12|16953.12|17070.85|16950.85|9
1623716960000|2021-06-15 00:29:20|17074.26|16954.26|17075.01|16955.01|17075.68|16955.68|17074.26|16954.26|10
1623716970000|2021-06-15 00:29:30|17075.06|16955.06|17074.78|16954.78|17075.7|16955.7|17074.78|16954.78|9
1623716980000|2021-06-15 00:29:40|17075.14|16955.14|17074.23|16954.23|17075.18|16955.18|17074.23|16954.23|9
1623716990000|2021-06-15 00:29:50|17074.62|16954.62|17072.86|16952.86|17074.62|16954.62|17072.48|16952.48|9
1623717000000|2021-06-15 00:30:00|17072.67|16952.67|17073.32|16953.32|17073.32|16953.32|17071.79|16951.79|8
1623717010000|2021-06-15 00:30:10|17073.47|16953.47|17076.29|16956.29|17076.29|16956.29|17073.47|16953.47|10
1623717020000|2021-06-15 00:30:20|17076.3|16956.3|17076.87|16956.87|17076.87|16956.87|17076.3|16956.3|10
1623717030000|2021-06-15 00:30:30|17076.76|16956.76|17075.98|16955.98|17076.76|16956.76|17075.11|16955.11|10
1623717040000|2021-06-15 00:30:40|17076.02|16956.02|17070.87|16950.87|17076.02|16956.02|17070.87|16950.87|10
1623717050000|2021-06-15 00:30:50|17068.83|16948.83|17065.21|16945.21|17068.83|16948.83|17065.21|16945.21|10
1623717060000|2021-06-15 00:31:00|17065.13|16945.13|17060.52|16940.52|17065.13|16945.13|17060.38|16940.38|10
1623717070000|2021-06-15 00:31:10|17060.06|16940.06|17060.02|16940.02|17060.06|16940.06|17058.65|16938.65|10
1623717080000|2021-06-15 00:31:20|17059.6|16939.6|17060.82|16940.82|17060.83|16940.83|17059.6|16939.6|9
1623717090000|2021-06-15 00:31:30|17060.8|16940.8|17061.06|16941.06|17061.11|16941.11|17060.38|16940.38|10
1623717100000|2021-06-15 00:31:40|17061.67|16941.67|17059.55|16939.55|17061.73|16941.73|17059.55|16939.55|10
1623717110000|2021-06-15 00:31:50|17059.2|16939.2|17058.19|16938.19|17059.2|16939.2|17058.04|16938.04|10
1623717120000|2021-06-15 00:32:00|17057.98|16937.98|17057.96|16937.96|17058.03|16938.03|17057.46|16937.46|10
1623717130000|2021-06-15 00:32:10|17057.84|16937.84|17055.92|16935.92|17057.93|16937.93|17055.92|16935.92|10
1623717140000|2021-06-15 00:32:20|17055.51|16935.51|17049.88|16929.88|17055.51|16935.51|17049.81|16929.81|10
1623717150000|2021-06-15 00:32:30|17048.95|16928.95|17043.82|16923.82|17048.95|16928.95|17043.64|16923.64|10
1623717160000|2021-06-15 00:32:40|17043.7|16923.7|17039.51|16919.51|17043.83|16923.83|17039.49|16919.49|10
1623717170000|2021-06-15 00:32:50|17039.41|16919.41|17038.45|16918.45|17039.41|16919.41|17038.45|16918.45|10
1623717180000|2021-06-15 00:33:00|17038.3|16918.3|17039.49|16919.49|17039.54|16919.54|17037.87|16917.87|10
1623717190000|2021-06-15 00:33:10|17039.96|16919.96|17042.38|16922.38|17042.38|16922.38|17039.52|16919.52|10
1623717200000|2021-06-15 00:33:20|17042.39|16922.39|17045.11|16925.11|17045.11|16925.11|17042.39|16922.39|10
1623717210000|2021-06-15 00:33:30|17045.52|16925.52|17048.73|16928.73|17048.73|16928.73|17045.52|16925.52|10
1623717220000|2021-06-15 00:33:40|17048.79|16928.79|17048.6|16928.6|17049.5|16929.5|17048.37|16928.37|9
1623717230000|2021-06-15 00:33:50|17047.92|16927.92|17040.54|16920.54|17047.92|16927.92|17040.3|16920.3|10
1623717240000|2021-06-15 00:34:00|17040.31|16920.31|17036.1|16916.1|17040.31|16920.31|17035.58|16915.58|10
1623717250000|2021-06-15 00:34:10|17035.91|16915.91|17033.92|16913.92|17036.09|16916.09|17033.92|16913.92|10
1623717260000|2021-06-15 00:34:20|17033.85|16913.85|17031.22|16911.22|17033.97|16913.97|17031.22|16911.22|10
1623717270000|2021-06-15 00:34:30|17031.59|16911.59|17034.84|16914.84|17034.84|16914.84|17031.22|16911.22|10
1623717280000|2021-06-15 00:34:40|17035.57|16915.57|17038.45|16918.45|17038.64|16918.64|17035.57|16915.57|10
1623717290000|2021-06-15 00:34:50|17038.31|16918.31|17036.83|16916.83|17038.31|16918.31|17036.6|16916.6|10
1623717300000|2021-06-15 00:35:00|17037.02|16917.02|17038.27|16918.27|17038.27|16918.27|17036.73|16916.73|9
1623717310000|2021-06-15 00:35:10|17038.23|16918.23|17042.85|16922.85|17042.85|16922.85|17038.23|16918.23|10
1623717320000|2021-06-15 00:35:20|17043.33|16923.33|17045.15|16925.15|17045.15|16925.15|17043.33|16923.33|10
1623717330000|2021-06-15 00:35:30|17045.34|16925.34|17047.14|16927.14|17047.14|16927.14|17044.45|16924.45|10
1623717340000|2021-06-15 00:35:40|17047.52|16927.52|17048.36|16928.36|17048.63|16928.63|17047.52|16927.52|10
1623717350000|2021-06-15 00:35:50|17048.52|16928.52|17048.45|16928.45|17050.55|16930.55|17048.45|16928.45|10
1623717360000|2021-06-15 00:36:00|17048.16|16928.16|17047.93|16927.93|17048.2|16928.2|17047.17|16927.17|10
1623717370000|2021-06-15 00:36:10|17047.95|16927.95|17046.24|16926.24|17048.18|16928.18|17046.24|16926.24|10
1623717380000|2021-06-15 00:36:20|17045.54|16925.54|17042.93|16922.93|17045.54|16925.54|17042.93|16922.93|10
1623717390000|2021-06-15 00:36:30|17042.01|16922.01|17034.1|16914.1|17042.05|16922.05|17034.1|16914.1|10
1623717400000|2021-06-15 00:36:40|17033.14|16913.14|17029.51|16909.51|17033.14|16913.14|17029.51|16909.51|10
1623717410000|2021-06-15 00:36:50|17029.04|16909.04|17026.37|16906.37|17029.04|16909.04|17026.28|16906.28|10
1623717420000|2021-06-15 00:37:00|17026.55|16906.55|17027.46|16907.46|17027.99|16907.99|17025.89|16905.89|9
1623717430000|2021-06-15 00:37:10|17027.45|16907.45|17028.39|16908.39|17028.39|16908.39|17027.24|16907.24|9
1623717440000|2021-06-15 00:37:20|17028.42|16908.42|17032.73|16912.73|17032.73|16912.73|17028.42|16908.42|10
1623717450000|2021-06-15 00:37:30|17033.25|16913.25|17034.02|16914.02|17034.02|16914.02|17032.66|16912.66|10
1623717460000|2021-06-15 00:37:40|17033.79|16913.79|17033.01|16913.01|17034.26|16914.26|17033.01|16913.01|10
1623717470000|2021-06-15 00:37:50|17033.24|16913.24|17033.74|16913.74|17033.74|16913.74|17033.04|16913.04|10
1623717480000|2021-06-15 00:38:00|17033.6|16913.6|17035.58|16915.58|17035.58|16915.58|17033.6|16913.6|10
1623717490000|2021-06-15 00:38:10|17036.11|16916.11|17033.17|16913.17|17036.34|16916.34|17033.17|16913.17|10
1623717500000|2021-06-15 00:38:20|17033.03|16913.03|17029.9|16909.9|17033.03|16913.03|17028.9|16908.9|10
1623717510000|2021-06-15 00:38:30|17029.84|16909.84|17027.89|16907.89|17029.84|16909.84|17027.45|16907.45|10
1623717520000|2021-06-15 00:38:40|17027.95|16907.95|17029.12|16909.12|17029.77|16909.77|17027.74|16907.74|10
1623717530000|2021-06-15 00:38:50|17028.51|16908.51|17029.29|16909.29|17029.29|16909.29|17027.53|16907.53|10
1623717540000|2021-06-15 00:39:00|17029.54|16909.54|17029.94|16909.94|17030.1|16910.1|17029|16909|10
1623717550000|2021-06-15 00:39:10|17030.09|16910.09|17029.15|16909.15|17030.83|16910.83|17029.15|16909.15|10
1623717560000|2021-06-15 00:39:20|17029.54|16909.54|17025.07|16905.07|17029.86|16909.86|17025.07|16905.07|10
1623717570000|2021-06-15 00:39:30|17024.18|16904.18|17019.57|16899.57|17024.18|16904.18|17019.37|16899.37|10
1623717580000|2021-06-15 00:39:40|17019.45|16899.45|17019.56|16899.56|17020.04|16900.04|17019.32|16899.32|10
1623717590000|2021-06-15 00:39:50|17019.6|16899.6|17020.37|16900.37|17020.8|16900.8|17018.9|16898.9|10
1623717600000|2021-06-15 00:40:00|17019.92|16899.92|17022.5|16902.5|17022.5|16902.5|17019.45|16899.45|10
1623717610000|2021-06-15 00:40:10|17022.58|16902.58|17019.47|16899.47|17023.6|16903.6|17019.47|16899.47|10
1623717620000|2021-06-15 00:40:20|17019.62|16899.62|17015.45|16895.45|17019.7|16899.7|17015.45|16895.45|10
1623717630000|2021-06-15 00:40:30|17015.1|16895.1|17013.23|16893.23|17015.1|16895.1|17012.26|16892.26|10
1623717640000|2021-06-15 00:40:40|17012.23|16892.23|17012.69|16892.69|17012.69|16892.69|17011.31|16891.31|10
1623717650000|2021-06-15 00:40:50|17012.48|16892.48|17015.85|16895.85|17016.4|16896.4|17012.48|16892.48|10
1623717660000|2021-06-15 00:41:00|17015.96|16895.96|17016.47|16896.47|17016.87|16896.87|17015.67|16895.67|10
1623717670000|2021-06-15 00:41:10|17016.79|16896.79|17024.22|16904.22|17024.22|16904.22|17016.46|16896.46|10
1623717680000|2021-06-15 00:41:20|17024.56|16904.56|17028.55|16908.55|17028.55|16908.55|17024.55|16904.55|10
1623717690000|2021-06-15 00:41:30|17028.92|16908.92|17031.1|16911.1|17031.86|16911.86|17028.92|16908.92|10
1623717700000|2021-06-15 00:41:40|17031.93|16911.93|17030.89|16910.89|17032.31|16912.31|17030.89|16910.89|9
1623717710000|2021-06-15 00:41:50|17031.09|16911.09|17028.8|16908.8|17031.09|16911.09|17027.83|16907.83|10
1623717720000|2021-06-15 00:42:00|17029.05|16909.05|17032.12|16912.12|17032.12|16912.12|17029.05|16909.05|10
1623717730000|2021-06-15 00:42:10|17031.97|16911.97|17034.78|16914.78|17034.78|16914.78|17031.97|16911.97|10
1623717740000|2021-06-15 00:42:20|17035.68|16915.68|17044.49|16924.49|17044.49|16924.49|17035.68|16915.68|10
1623717750000|2021-06-15 00:42:30|17045.7|16925.7|17055.56|16935.56|17055.56|16935.56|17045.7|16925.7|10
1623717760000|2021-06-15 00:42:40|17055.1|16935.1|17064.13|16944.13|17064.13|16944.13|17055.1|16935.1|10
1623717770000|2021-06-15 00:42:50|17064.09|16944.09|17061.69|16941.69|17064.21|16944.21|17061.69|16941.69|10
1623717780000|2021-06-15 00:43:00|17062.36|16942.36|17071.18|16951.18|17071.18|16951.18|17062.36|16942.36|10
1623717790000|2021-06-15 00:43:10|17071.78|16951.78|17069.76|16949.76|17071.78|16951.78|17069.76|16949.76|10
1623717800000|2021-06-15 00:43:20|17067.53|16947.53|17064.47|16944.47|17067.53|16947.53|17064.47|16944.47|10
1623717810000|2021-06-15 00:43:30|17064.1|16944.1|17058.32|16938.32|17064.1|16944.1|17058.32|16938.32|10
1623717820000|2021-06-15 00:43:40|17057.32|16937.32|17055.02|16935.02|17057.32|16937.32|17054.75|16934.75|9
1623717830000|2021-06-15 00:43:50|17054.71|16934.71|17054.48|16934.48|17054.74|16934.74|17053.57|16933.57|10
1623717840000|2021-06-15 00:44:00|17054.42|16934.42|17056.6|16936.6|17056.6|16936.6|17054.42|16934.42|10
1623717850000|2021-06-15 00:44:10|17056.08|16936.08|17055.14|16935.14|17056.41|16936.41|17055.1|16935.1|10
1623717860000|2021-06-15 00:44:20|17055.37|16935.37|17055.39|16935.39|17056.06|16936.06|17055.22|16935.22|10
1623717870000|2021-06-15 00:44:30|17054.68|16934.68|17053.99|16933.99|17056.03|16936.03|17053.98|16933.98|10
1623717880000|2021-06-15 00:44:40|17053.42|16933.42|17050.15|16930.15|17053.66|16933.66|17050.15|16930.15|10
1623717890000|2021-06-15 00:44:50|17050.66|16930.66|17049.16|16929.16|17050.66|16930.66|17049.16|16929.16|10
1623717900000|2021-06-15 00:45:00|17049.29|16929.29|17047.29|16927.29|17049.35|16929.35|17046.91|16926.91|10
1623717910000|2021-06-15 00:45:10|17047.59|16927.59|17045.73|16925.73|17047.6|16927.6|17045.73|16925.73|10
1623717920000|2021-06-15 00:45:20|17045.72|16925.72|17042.17|16922.17|17045.72|16925.72|17042.17|16922.17|10
1623717930000|2021-06-15 00:45:30|17041.77|16921.77|17040.54|16920.54|17041.77|16921.77|17040.07|16920.07|10
1623717940000|2021-06-15 00:45:40|17040.08|16920.08|17036.57|16916.57|17040.08|16920.08|17036.57|16916.57|10
1623717950000|2021-06-15 00:45:50|17036.19|16916.19|17030.87|16910.87|17036.19|16916.19|17030.87|16910.87|10
1623717960000|2021-06-15 00:46:00|17028.41|16908.41|17020.44|16900.44|17028.41|16908.41|17020.44|16900.44|10
1623717970000|2021-06-15 00:46:10|17020.33|16900.33|17018.92|16898.92|17020.56|16900.56|17018.92|16898.92|10
1623717980000|2021-06-15 00:46:20|17019.05|16899.05|17017.85|16897.85|17019.05|16899.05|17017.02|16897.02|10
1623717990000|2021-06-15 00:46:30|17017.7|16897.7|17014.92|16894.92|17017.7|16897.7|17014.92|16894.92|10
1623718000000|2021-06-15 00:46:40|17014.42|16894.42|17008.63|16888.63|17014.42|16894.42|17008.63|16888.63|10
1623718010000|2021-06-15 00:46:50|17006.9|16886.9|17003.97|16883.97|17006.91|16886.91|17003.48|16883.48|10
1623718020000|2021-06-15 00:47:00|17004.85|16884.85|17004.69|16884.69|17005.51|16885.51|17004.06|16884.06|10
1623718030000|2021-06-15 00:47:10|17004.68|16884.68|17003.67|16883.67|17004.68|16884.68|17002.54|16882.54|10
1623718040000|2021-06-15 00:47:20|17003.97|16883.97|17005.14|16885.14|17005.17|16885.17|17003.88|16883.88|10
1623718050000|2021-06-15 00:47:30|17004.94|16884.94|17004.99|16884.99|17005.45|16885.45|17004.57|16884.57|10
1623718060000|2021-06-15 00:47:40|17005.89|16885.89|17004.15|16884.15|17005.89|16885.89|17004.15|16884.15|10
1623718070000|2021-06-15 00:47:50|17003.64|16883.64|17000.59|16880.59|17003.7|16883.7|17000.59|16880.59|10
1623718080000|2021-06-15 00:48:00|17000.35|16880.35|16997.65|16877.65|17000.35|16880.35|16997.36|16877.36|10
1623718090000|2021-06-15 00:48:10|16998.84|16878.84|16997.64|16877.64|16998.98|16878.98|16997.64|16877.64|10
1623718100000|2021-06-15 00:48:20|16997.52|16877.52|16993.75|16873.75|16997.52|16877.52|16993.71|16873.71|10
1623718110000|2021-06-15 00:48:30|16993.51|16873.51|16991.99|16871.99|16993.51|16873.51|16991.98|16871.98|10
1623718120000|2021-06-15 00:48:40|16991.32|16871.32|16987.28|16867.28|16991.32|16871.32|16987.28|16867.28|10
1623718130000|2021-06-15 00:48:50|16988.05|16868.05|16987.12|16867.12|16988.05|16868.05|16987.12|16867.12|10
1623718140000|2021-06-15 00:49:00|16986.64|16866.64|16985.13|16865.13|16986.73|16866.73|16985.13|16865.13|10
1623718150000|2021-06-15 00:49:10|16985|16865|16980.21|16860.21|16985|16865|16980.21|16860.21|10
1623718160000|2021-06-15 00:49:20|16980.28|16860.28|16976.57|16856.57|16980.28|16860.28|16976.57|16856.57|10
1623718170000|2021-06-15 00:49:30|16976.66|16856.66|16971.22|16851.22|16976.66|16856.66|16971.22|16851.22|10
1623718180000|2021-06-15 00:49:40|16969.43|16849.43|16972.53|16852.53|16972.53|16852.53|16969.29|16849.29|10
1623718190000|2021-06-15 00:49:50|16973.56|16853.56|16975.37|16855.37|16976.07|16856.07|16973.56|16853.56|10
1623718200000|2021-06-15 00:50:00|16975.97|16855.97|16976.98|16856.98|16977.1|16857.1|16975.8|16855.8|8
1623718210000|2021-06-15 00:50:10|16977.39|16857.39|16979.12|16859.12|16979.12|16859.12|16977.39|16857.39|10
1623718220000|2021-06-15 00:50:20|16978.34|16858.34|16979.92|16859.92|16980.9|16860.9|16978.34|16858.34|10
1623718230000|2021-06-15 00:50:30|16979.81|16859.81|16979.41|16859.41|16979.95|16859.95|16978.98|16858.98|10
1623718240000|2021-06-15 00:50:40|16979.11|16859.11|16980.2|16860.2|16980.29|16860.29|16979.1|16859.1|10
1623718250000|2021-06-15 00:50:50|16980.58|16860.58|16982.13|16862.13|16982.22|16862.22|16980.58|16860.58|10
1623718260000|2021-06-15 00:51:00|16982.98|16862.98|16983.78|16863.78|16983.78|16863.78|16982.83|16862.83|10
1623718270000|2021-06-15 00:51:10|16984.09|16864.09|16984.2|16864.2|16984.21|16864.21|16982.97|16862.97|9
1623718280000|2021-06-15 00:51:20|16984.04|16864.04|16985.12|16865.12|16985.34|16865.34|16984.04|16864.04|10
1623718290000|2021-06-15 00:51:30|16984.17|16864.17|16986.08|16866.08|16986.08|16866.08|16984.17|16864.17|10
1623718300000|2021-06-15 00:51:40|16986.09|16866.09|16989.43|16869.43|16989.43|16869.43|16985.39|16865.39|10
1623718310000|2021-06-15 00:51:50|16988.65|16868.65|16989.34|16869.34|16989.37|16869.37|16988.65|16868.65|10
1623718320000|2021-06-15 00:52:00|16989.44|16869.44|16989.35|16869.35|16989.44|16869.44|16988.36|16868.36|10
1623718330000|2021-06-15 00:52:10|16989.8|16869.8|16989.13|16869.13|16989.8|16869.8|16989.1|16869.1|10
1623718340000|2021-06-15 00:52:20|16989.01|16869.01|16986.44|16866.44|16989.01|16869.01|16986.44|16866.44|10
1623718350000|2021-06-15 00:52:30|16986.37|16866.37|16980.33|16860.33|16986.37|16866.37|16980.33|16860.33|10
1623718360000|2021-06-15 00:52:40|16980.3|16860.3|16975.65|16855.65|16980.3|16860.3|16975.65|16855.65|10
1623718370000|2021-06-15 00:52:50|16975.17|16855.17|16969.23|16849.23|16975.17|16855.17|16969.23|16849.23|10
1623718380000|2021-06-15 00:53:00|16969.25|16849.25|16971.78|16851.78|16971.78|16851.78|16969.25|16849.25|10
1623718390000|2021-06-15 00:53:10|16971.74|16851.74|16975.82|16855.82|16976.64|16856.64|16971.74|16851.74|10
1623718400000|2021-06-15 00:53:20|16975.8|16855.8|16975.54|16855.54|16976|16856|16975.5|16855.5|9
1623718410000|2021-06-15 00:53:30|16974.6|16854.6|16972|16852|16974.6|16854.6|16972|16852|10
1623718420000|2021-06-15 00:53:40|16972.67|16852.67|16970.31|16850.31|16972.67|16852.67|16970.11|16850.11|9
1623718430000|2021-06-15 00:53:50|16970.27|16850.27|16968.2|16848.2|16970.27|16850.27|16968.07|16848.07|10
1623718440000|2021-06-15 00:54:00|16968.27|16848.27|16964.86|16844.86|16968.86|16848.86|16964.86|16844.86|8
1623718450000|2021-06-15 00:54:10|16965.35|16845.35|16964.13|16844.13|16965.53|16845.53|16964.13|16844.13|9
1623718460000|2021-06-15 00:54:20|16963.96|16843.96|16962.51|16842.51|16963.96|16843.96|16962.38|16842.38|10
1623718470000|2021-06-15 00:54:30|16962.81|16842.81|16961.25|16841.25|16962.96|16842.96|16961.19|16841.19|10
1623718480000|2021-06-15 00:54:40|16961.09|16841.09|16956.96|16836.96|16961.09|16841.09|16956.96|16836.96|10
1623718490000|2021-06-15 00:54:50|16956.5|16836.5|16956.4|16836.4|16956.87|16836.87|16955.43|16835.43|10
1623718500000|2021-06-15 00:55:00|16956.66|16836.66|16953.83|16833.83|16956.7|16836.7|16953.83|16833.83|10
1623718510000|2021-06-15 00:55:10|16953.45|16833.45|16951.04|16831.04|16953.45|16833.45|16951.04|16831.04|9
1623718520000|2021-06-15 00:55:20|16951.08|16831.08|16948.3|16828.3|16951.24|16831.24|16948.3|16828.3|10
1623718530000|2021-06-15 00:55:30|16947.84|16827.84|16948.22|16828.22|16948.22|16828.22|16946.33|16826.33|10
1623718540000|2021-06-15 00:55:40|16948.1|16828.1|16948.56|16828.56|16948.56|16828.56|16946.95|16826.95|10
1623718550000|2021-06-15 00:55:50|16948.41|16828.41|16947.14|16827.14|16948.41|16828.41|16947.08|16827.08|10
1623718560000|2021-06-15 00:56:00|16946.65|16826.65|16947.82|16827.82|16947.82|16827.82|16946.65|16826.65|10
1623718570000|2021-06-15 00:56:10|16948.59|16828.59|16949.34|16829.34|16949.89|16829.89|16948.59|16828.59|10
1623718580000|2021-06-15 00:56:20|16949.09|16829.09|16947.22|16827.22|16949.93|16829.93|16947.11|16827.11|10
1623718590000|2021-06-15 00:56:30|16946.95|16826.95|16944.65|16824.65|16946.95|16826.95|16944.65|16824.65|10
1623718600000|2021-06-15 00:56:40|16944.03|16824.03|16944.08|16824.08|16944.39|16824.39|16943.24|16823.24|10
1623718610000|2021-06-15 00:56:50|16943.81|16823.81|16941.83|16821.83|16943.81|16823.81|16941.03|16821.03|10
1623718620000|2021-06-15 00:57:00|16942.32|16822.32|16944.3|16824.3|16944.3|16824.3|16942.32|16822.32|10
1623718630000|2021-06-15 00:57:10|16944.4|16824.4|16946.4|16826.4|16946.4|16826.4|16943.88|16823.88|10
1623718640000|2021-06-15 00:57:20|16946.67|16826.67|16946.92|16826.92|16947.74|16827.74|16946.67|16826.67|10
1623718650000|2021-06-15 00:57:30|16947.33|16827.33|16946.32|16826.32|16947.33|16827.33|16946.03|16826.03|9
1623718660000|2021-06-15 00:57:40|16946.33|16826.33|16946.02|16826.02|16946.78|16826.78|16945.94|16825.94|10
1623718670000|2021-06-15 00:57:50|16946.24|16826.24|16948.75|16828.75|16948.8|16828.8|16946.24|16826.24|10
1623718680000|2021-06-15 00:58:00|16949.08|16829.08|16949.23|16829.23|16949.25|16829.25|16948.74|16828.74|10
1623718690000|2021-06-15 00:58:10|16949.01|16829.01|16950.36|16830.36|16950.41|16830.41|16948.77|16828.77|9
1623718700000|2021-06-15 00:58:20|16950.97|16830.97|16951.8|16831.8|16951.96|16831.96|16950.97|16830.97|10
1623718710000|2021-06-15 00:58:30|16951.83|16831.83|16952.05|16832.05|16952.64|16832.64|16951.54|16831.54|10
1623718720000|2021-06-15 00:58:40|16952.04|16832.04|16948.6|16828.6|16952.04|16832.04|16948.6|16828.6|10
1623718730000|2021-06-15 00:58:50|16948.51|16828.51|16948.64|16828.64|16948.83|16828.83|16947.76|16827.76|9
1623718740000|2021-06-15 00:59:00|16949.47|16829.47|16949.19|16829.19|16949.7|16829.7|16948.57|16828.57|10
1623718750000|2021-06-15 00:59:10|16949.34|16829.34|16948.4|16828.4|16949.34|16829.34|16948.11|16828.11|10
1623718760000|2021-06-15 00:59:20|16949.81|16829.81|16949.7|16829.7|16949.92|16829.92|16949.37|16829.37|10
1623718770000|2021-06-15 00:59:30|16949.81|16829.81|16948.36|16828.36|16949.81|16829.81|16948.36|16828.36|10
1623718780000|2021-06-15 00:59:40|16948.03|16828.03|16940.32|16820.32|16948.52|16828.52|16940.32|16820.32|10
1623718790000|2021-06-15 00:59:50|16939.46|16819.46|16940.6|16820.6|16940.68|16820.68|16939.46|16819.46|10
1623718800000|2021-06-15 01:00:00|16940.86|16820.86|16943.54|16823.54|16943.54|16823.54|16940.86|16820.86|10
1623718810000|2021-06-15 01:00:10|16944.12|16824.12|16946.43|16826.43|16946.93|16826.93|16944.12|16824.12|10
1623718820000|2021-06-15 01:00:20|16947.71|16827.71|16950.15|16830.15|16950.15|16830.15|16947.65|16827.65|10
1623718830000|2021-06-15 01:00:30|16950.26|16830.26|16952.11|16832.11|16952.11|16832.11|16950.26|16830.26|10
1623718840000|2021-06-15 01:00:40|16952.24|16832.24|16954.48|16834.48|16954.48|16834.48|16952.24|16832.24|10
1623718850000|2021-06-15 01:00:50|16954.44|16834.44|16955.54|16835.54|16955.54|16835.54|16954.44|16834.44|10
1623718860000|2021-06-15 01:01:00|16955.71|16835.71|16956.77|16836.77|16957.19|16837.19|16955.71|16835.71|10
1623718870000|2021-06-15 01:01:10|16956.94|16836.94|16961.24|16841.24|16961.24|16841.24|16956.94|16836.94|10
1623718880000|2021-06-15 01:01:20|16961.64|16841.64|16965.39|16845.39|16965.39|16845.39|16961.64|16841.64|9
1623718890000|2021-06-15 01:01:30|16965.72|16845.72|16964.82|16844.82|16965.84|16845.84|16964.72|16844.72|9
1623718900000|2021-06-15 01:01:40|16964.73|16844.73|16965.99|16845.99|16965.99|16845.99|16964.55|16844.55|10
1623718910000|2021-06-15 01:01:50|16965.93|16845.93|16967.8|16847.8|16968.61|16848.61|16965.93|16845.93|9
1623718920000|2021-06-15 01:02:00|16967.67|16847.67|16968.4|16848.4|16969.83|16849.83|16967.29|16847.29|8
1623718930000|2021-06-15 01:02:10|16968.19|16848.19|16969.15|16849.15|16969.15|16849.15|16968.19|16848.19|9
1623718940000|2021-06-15 01:02:20|16969.28|16849.28|16969.33|16849.33|16969.52|16849.52|16968.85|16848.85|10
1623718950000|2021-06-15 01:02:30|16968.82|16848.82|16973.79|16853.79|16973.79|16853.79|16968.82|16848.82|10
1623718960000|2021-06-15 01:02:40|16973.73|16853.73|16977.71|16857.71|16977.71|16857.71|16973.73|16853.73|10
1623718970000|2021-06-15 01:02:50|16977.63|16857.63|16978.72|16858.72|16978.72|16858.72|16977.49|16857.49|10
1623718980000|2021-06-15 01:03:00|16978.94|16858.94|16979.58|16859.58|16979.67|16859.67|16978.78|16858.78|10
1623718990000|2021-06-15 01:03:10|16979|16859|16977.67|16857.67|16979.15|16859.15|16977.67|16857.67|9
1623719000000|2021-06-15 01:03:20|16977.74|16857.74|16974.13|16854.13|16977.74|16857.74|16974.13|16854.13|10
1623719010000|2021-06-15 01:03:30|16974.54|16854.54|16976.09|16856.09|16976.11|16856.11|16974.54|16854.54|9
1623719020000|2021-06-15 01:03:40|16975.86|16855.86|16975.81|16855.81|16976.29|16856.29|16975.7|16855.7|10
1623719030000|2021-06-15 01:03:50|16975.86|16855.86|16975.86|16855.86|16978.22|16858.22|16975.86|16855.86|8
1623719040000|2021-06-15 01:04:00|16974.94|16854.94|16974.85|16854.85|16975.21|16855.21|16974.27|16854.27|10
1623719050000|2021-06-15 01:04:10|16974.51|16854.51|16971.31|16851.31|16975.34|16855.34|16971.31|16851.31|10
1623719060000|2021-06-15 01:04:20|16970.92|16850.92|16969.51|16849.51|16971.34|16851.34|16969.51|16849.51|10
1623719070000|2021-06-15 01:04:30|16969.68|16849.68|16968.16|16848.16|16969.7|16849.7|16967.99|16847.99|9
1623719080000|2021-06-15 01:04:40|16967.6|16847.6|16965.07|16845.07|16967.6|16847.6|16965.07|16845.07|9
1623719090000|2021-06-15 01:04:50|16964.86|16844.86|16961.98|16841.98|16964.86|16844.86|16961.98|16841.98|8
1623719100000|2021-06-15 01:05:00|16961.03|16841.03|16956.03|16836.03|16961.03|16841.03|16956.03|16836.03|10
1623719110000|2021-06-15 01:05:10|16954.42|16834.42|16943.72|16823.72|16954.42|16834.42|16943.72|16823.72|10
1623719120000|2021-06-15 01:05:20|16943|16823|16935.8|16815.8|16943|16823|16934.76|16814.76|10
1623719130000|2021-06-15 01:05:30|16936.21|16816.21|16929.61|16809.61|16936.21|16816.21|16929.61|16809.61|10
1623719140000|2021-06-15 01:05:40|16928.93|16808.93|16926.2|16806.2|16929.18|16809.18|16926.2|16806.2|10
1623719150000|2021-06-15 01:05:50|16925.97|16805.97|16923.57|16803.57|16925.97|16805.97|16922.21|16802.21|10
1623719160000|2021-06-15 01:06:00|16923.22|16803.22|16920.1|16800.1|16923.61|16803.61|16919.83|16799.83|10
1623719170000|2021-06-15 01:06:10|16919.84|16799.84|16917.25|16797.25|16919.84|16799.84|16916.43|16796.43|10
1623719180000|2021-06-15 01:06:20|16917.22|16797.22|16915.49|16795.49|16917.22|16797.22|16915.49|16795.49|10
1623719190000|2021-06-15 01:06:30|16915.59|16795.59|16914.08|16794.08|16916.47|16796.47|16914.08|16794.08|10
1623719200000|2021-06-15 01:06:40|16913.84|16793.84|16913.77|16793.77|16913.84|16793.84|16912.7|16792.7|10
1623719210000|2021-06-15 01:06:50|16913.9|16793.9|16915.9|16795.9|16915.9|16795.9|16913.9|16793.9|9
1623719220000|2021-06-15 01:07:00|16915.88|16795.88|16913.3|16793.3|16915.88|16795.88|16912.69|16792.69|9
1623719230000|2021-06-15 01:07:10|16913.23|16793.23|16913.99|16793.99|16913.99|16793.99|16913.02|16793.02|10
1623719240000|2021-06-15 01:07:20|16914.08|16794.08|16916.93|16796.93|16916.93|16796.93|16914.08|16794.08|10
1623719250000|2021-06-15 01:07:30|16917.55|16797.55|16918.26|16798.26|16918.54|16798.54|16917.11|16797.11|10
1623719260000|2021-06-15 01:07:40|16917.94|16797.94|16917.87|16797.87|16917.94|16797.94|16916.38|16796.38|10
1623719270000|2021-06-15 01:07:50|16918.16|16798.16|16916.31|16796.31|16918.16|16798.16|16916.31|16796.31|10
1623719280000|2021-06-15 01:08:00|16916.57|16796.57|16915.62|16795.62|16917.23|16797.23|16915.62|16795.62|10
1623719290000|2021-06-15 01:08:10|16915.68|16795.68|16915.75|16795.75|16916.14|16796.14|16915.61|16795.61|9
1623719300000|2021-06-15 01:08:20|16916.12|16796.12|16916.16|16796.16|16916.16|16796.16|16915.66|16795.66|10
1623719310000|2021-06-15 01:08:30|16916.09|16796.09|16912.8|16792.8|16916.23|16796.23|16912.51|16792.51|10
1623719320000|2021-06-15 01:08:40|16911.71|16791.71|16912.27|16792.27|16912.73|16792.73|16911.08|16791.08|10
1623719330000|2021-06-15 01:08:50|16911.72|16791.72|16913.77|16793.77|16913.96|16793.96|16911.72|16791.72|10
1623719340000|2021-06-15 01:09:00|16914.41|16794.41|16914.66|16794.66|16914.66|16794.66|16914.09|16794.09|10
1623719350000|2021-06-15 01:09:10|16914.12|16794.12|16913.06|16793.06|16914.4|16794.4|16912.96|16792.96|10
1623719360000|2021-06-15 01:09:20|16913.13|16793.13|16911.69|16791.69|16913.13|16793.13|16911.3|16791.3|8
1623719370000|2021-06-15 01:09:30|16912.24|16792.24|16913.74|16793.74|16913.76|16793.76|16911.77|16791.77|10
1623719380000|2021-06-15 01:09:40|16913.99|16793.99|16912.66|16792.66|16913.99|16793.99|16912.66|16792.66|10
1623719390000|2021-06-15 01:09:50|16911.71|16791.71|16911.83|16791.83|16913.04|16793.04|16911.71|16791.71|10
1623719400000|2021-06-15 01:10:00|16911.49|16791.49|16910.09|16790.09|16911.58|16791.58|16910.09|16790.09|10
1623719410000|2021-06-15 01:10:10|16910.16|16790.16|16904.14|16784.14|16910.16|16790.16|16904.01|16784.01|10
1623719420000|2021-06-15 01:10:20|16903.23|16783.23|16889.91|16769.91|16903.23|16783.23|16889.73|16769.73|10
1623719430000|2021-06-15 01:10:30|16892.64|16772.64|16890.52|16770.52|16892.95|16772.95|16890.52|16770.52|10
1623719440000|2021-06-15 01:10:40|16888.42|16768.42|16885.44|16765.44|16888.42|16768.42|16884.56|16764.56|10
1623719450000|2021-06-15 01:10:50|16887.31|16767.31|16880.5|16760.5|16887.41|16767.41|16880.15|16760.15|10
1623719460000|2021-06-15 01:11:00|16881.39|16761.39|16883.5|16763.5|16883.5|16763.5|16881.34|16761.34|10
1623719470000|2021-06-15 01:11:10|16883.55|16763.55|16876.43|16756.43|16883.55|16763.55|16876.43|16756.43|10
1623719480000|2021-06-15 01:11:20|16876.36|16756.36|16877.06|16757.06|16878.36|16758.36|16876.36|16756.36|10
1623719490000|2021-06-15 01:11:30|16876.89|16756.89|16874.13|16754.13|16876.89|16756.89|16874.13|16754.13|10
1623719500000|2021-06-15 01:11:40|16874.99|16754.99|16876.08|16756.08|16876.25|16756.25|16874.78|16754.78|10
1623719510000|2021-06-15 01:11:50|16876.05|16756.05|16876.12|16756.12|16876.45|16756.45|16875.78|16755.78|10
1623719520000|2021-06-15 01:12:00|16876.14|16756.14|16877.33|16757.33|16877.33|16757.33|16876.14|16756.14|10
1623719530000|2021-06-15 01:12:10|16877.95|16757.95|16881.62|16761.62|16881.62|16761.62|16877.95|16757.95|10
1623719540000|2021-06-15 01:12:20|16882.37|16762.37|16883.64|16763.64|16883.65|16763.65|16882.14|16762.14|10
1623719550000|2021-06-15 01:12:30|16883.55|16763.55|16886.05|16766.05|16886.25|16766.25|16883.55|16763.55|10
1623719560000|2021-06-15 01:12:40|16886.48|16766.48|16888.06|16768.06|16888.06|16768.06|16886.42|16766.42|10
1623719570000|2021-06-15 01:12:50|16888.23|16768.23|16888.4|16768.4|16888.4|16768.4|16887.63|16767.63|10
1623719580000|2021-06-15 01:13:00|16888.32|16768.32|16889.43|16769.43|16889.43|16769.43|16888.32|16768.32|10
1623719590000|2021-06-15 01:13:10|16889.87|16769.87|16890.1|16770.1|16891.15|16771.15|16889.87|16769.87|10
1623719600000|2021-06-15 01:13:20|16889.44|16769.44|16884.67|16764.67|16889.71|16769.71|16884.67|16764.67|10
1623719610000|2021-06-15 01:13:30|16884.46|16764.46|16878.87|16758.87|16884.58|16764.58|16878.87|16758.87|10
1623719620000|2021-06-15 01:13:40|16878.01|16758.01|16875.39|16755.39|16878.01|16758.01|16875.33|16755.33|9
1623719630000|2021-06-15 01:13:50|16875.33|16755.33|16877.22|16757.22|16877.22|16757.22|16875.33|16755.33|10
1623719640000|2021-06-15 01:14:00|16878.62|16758.62|16878.88|16758.88|16879.46|16759.46|16878.48|16758.48|10
1623719650000|2021-06-15 01:14:10|16878.87|16758.87|16881.26|16761.26|16881.26|16761.26|16878.87|16758.87|10
1623719660000|2021-06-15 01:14:20|16881.71|16761.71|16883.09|16763.09|16883.09|16763.09|16881.71|16761.71|10
1623719670000|2021-06-15 01:14:30|16882.64|16762.64|16882.6|16762.6|16882.92|16762.92|16881.76|16761.76|10
1623719680000|2021-06-15 01:14:40|16882.53|16762.53|16881.02|16761.02|16882.53|16762.53|16881.02|16761.02|10
1623719690000|2021-06-15 01:14:50|16881.08|16761.08|16880.46|16760.46|16881.27|16761.27|16880.46|16760.46|9
1623719700000|2021-06-15 01:15:00|16880.51|16760.51|16885.09|16765.09|16885.09|16765.09|16880.51|16760.51|10
1623719710000|2021-06-15 01:15:10|16885.92|16765.92|16885.96|16765.96|16886.69|16766.69|16885.69|16765.69|10
1623719720000|2021-06-15 01:15:20|16885.91|16765.91|16887.49|16767.49|16887.49|16767.49|16885.9|16765.9|9
1623719730000|2021-06-15 01:15:30|16887.79|16767.79|16889.48|16769.48|16889.48|16769.48|16887.79|16767.79|10
1623719740000|2021-06-15 01:15:40|16889.8|16769.8|16890.03|16770.03|16890.03|16770.03|16889.16|16769.16|9
1623719750000|2021-06-15 01:15:50|16890.93|16770.93|16892.4|16772.4|16892.4|16772.4|16890.93|16770.93|10
1623719760000|2021-06-15 01:16:00|16892.89|16772.89|16893.74|16773.74|16893.74|16773.74|16892.89|16772.89|10
1623719770000|2021-06-15 01:16:10|16893.9|16773.9|16892.75|16772.75|16894.06|16774.06|16892.75|16772.75|10
1623719780000|2021-06-15 01:16:20|16892.6|16772.6|16892.06|16772.06|16892.77|16772.77|16891.95|16771.95|10
1623719790000|2021-06-15 01:16:30|16892.47|16772.47|16890.38|16770.38|16892.47|16772.47|16889.8|16769.8|10
1623719800000|2021-06-15 01:16:40|16890.24|16770.24|16888.59|16768.59|16890.32|16770.32|16888.47|16768.47|10
1623719810000|2021-06-15 01:16:50|16888.09|16768.09|16881.99|16761.99|16888.09|16768.09|16881.99|16761.99|10
1623719820000|2021-06-15 01:17:00|16881.52|16761.52|16880.28|16760.28|16881.52|16761.52|16880.28|16760.28|10
1623719830000|2021-06-15 01:17:10|16880.22|16760.22|16879.86|16759.86|16880.22|16760.22|16879.02|16759.02|10
1623719840000|2021-06-15 01:17:20|16877.38|16757.38|16873.85|16753.85|16877.38|16757.38|16873.85|16753.85|10
1623719850000|2021-06-15 01:17:30|16872.98|16752.98|16869.79|16749.79|16872.98|16752.98|16869.79|16749.79|10
1623719860000|2021-06-15 01:17:40|16869.99|16749.99|16869.84|16749.84|16871.43|16751.43|16869.84|16749.84|10
1623719870000|2021-06-15 01:17:50|16870.31|16750.31|16870.41|16750.41|16870.91|16750.91|16870.23|16750.23|9
1623719880000|2021-06-15 01:18:00|16869.97|16749.97|16870.34|16750.34|16870.6|16750.6|16869.93|16749.93|10
1623719890000|2021-06-15 01:18:10|16870.86|16750.86|16870.98|16750.98|16872.16|16752.16|16870.86|16750.86|10
1623719900000|2021-06-15 01:18:20|16870.53|16750.53|16870.45|16750.45|16870.64|16750.64|16870.11|16750.11|9
1623719910000|2021-06-15 01:18:30|16870.33|16750.33|16870.48|16750.48|16870.62|16750.62|16870.32|16750.32|9
1623719920000|2021-06-15 01:18:40|16870.64|16750.64|16872.25|16752.25|16872.75|16752.75|16870.64|16750.64|10
1623719930000|2021-06-15 01:18:50|16873.33|16753.33|16875.95|16755.95|16875.95|16755.95|16873.33|16753.33|10
1623719940000|2021-06-15 01:19:00|16875.83|16755.83|16876.29|16756.29|16876.29|16756.29|16875.41|16755.41|8
1623719950000|2021-06-15 01:19:10|16875.9|16755.9|16876.02|16756.02|16876.16|16756.16|16875.52|16755.52|10
1623719960000|2021-06-15 01:19:20|16875.91|16755.91|16874.63|16754.63|16876.31|16756.31|16874.63|16754.63|9
1623719970000|2021-06-15 01:19:30|16874.31|16754.31|16872.52|16752.52|16874.44|16754.44|16872.52|16752.52|10
1623719980000|2021-06-15 01:19:40|16872.66|16752.66|16868.97|16748.97|16872.66|16752.66|16868.97|16748.97|9
1623719990000|2021-06-15 01:19:50|16867.7|16747.7|16863.13|16743.13|16867.7|16747.7|16863.07|16743.07|10
1623720000000|2021-06-15 01:20:00|16863.34|16743.34|16864.21|16744.21|16864.21|16744.21|16862.99|16742.99|10
1623720010000|2021-06-15 01:20:10|16864.81|16744.81|16865.49|16745.49|16865.49|16745.49|16864.59|16744.59|10
1623720020000|2021-06-15 01:20:20|16865.55|16745.55|16861.77|16741.77|16865.58|16745.58|16861.77|16741.77|10
1623720030000|2021-06-15 01:20:30|16860.31|16740.31|16860|16740|16860.31|16740.31|16859.24|16739.24|10
1623720040000|2021-06-15 01:20:40|16860.18|16740.18|16858.59|16738.59|16860.95|16740.95|16858.59|16738.59|9
1623720050000|2021-06-15 01:20:50|16858.55|16738.55|16858.98|16738.98|16858.98|16738.98|16858.12|16738.12|9
1623720060000|2021-06-15 01:21:00|16859.07|16739.07|16858.01|16738.01|16860.08|16740.08|16858.01|16738.01|10
1623720070000|2021-06-15 01:21:10|16857.99|16737.99|16861.2|16741.2|16861.2|16741.2|16857.71|16737.71|10
1623720080000|2021-06-15 01:21:20|16862.42|16742.42|16865.11|16745.11|16865.11|16745.11|16862.42|16742.42|9
1623720090000|2021-06-15 01:21:30|16865.1|16745.1|16865.04|16745.04|16865.1|16745.1|16864.71|16744.71|9
1623720100000|2021-06-15 01:21:40|16865.54|16745.54|16866.56|16746.56|16866.56|16746.56|16865.35|16745.35|10
1623720110000|2021-06-15 01:21:50|16866.61|16746.61|16868.33|16748.33|16868.33|16748.33|16866.61|16746.61|10
1623720120000|2021-06-15 01:22:00|16868.17|16748.17|16866.75|16746.75|16868.17|16748.17|16866.75|16746.75|9
1623720130000|2021-06-15 01:22:10|16866.95|16746.95|16868.92|16748.92|16868.92|16748.92|16866.95|16746.95|10
1623720140000|2021-06-15 01:22:20|16869.22|16749.22|16870.49|16750.49|16870.49|16750.49|16869.22|16749.22|10
1623720150000|2021-06-15 01:22:30|16870.46|16750.46|16867.6|16747.6|16870.57|16750.57|16867.6|16747.6|10
1623720160000|2021-06-15 01:22:40|16867.23|16747.23|16867.67|16747.67|16868.21|16748.21|16867.23|16747.23|9
1623720170000|2021-06-15 01:22:50|16867.68|16747.68|16868.72|16748.72|16868.72|16748.72|16867.43|16747.43|10
1623720180000|2021-06-15 01:23:00|16868.75|16748.75|16870.1|16750.1|16870.11|16750.11|16868.75|16748.75|10
1623720190000|2021-06-15 01:23:10|16870.38|16750.38|16873.17|16753.17|16873.17|16753.17|16870.2|16750.2|10
1623720200000|2021-06-15 01:23:20|16874.22|16754.22|16874.08|16754.08|16874.61|16754.61|16874.08|16754.08|10
1623720210000|2021-06-15 01:23:30|16874.22|16754.22|16875.88|16755.88|16875.89|16755.89|16874.07|16754.07|10
1623720220000|2021-06-15 01:23:40|16877.35|16757.35|16876.6|16756.6|16877.72|16757.72|16876.44|16756.44|10
1623720230000|2021-06-15 01:23:50|16876.47|16756.47|16878.52|16758.52|16878.65|16758.65|16876.47|16756.47|9
1623720240000|2021-06-15 01:24:00|16879.62|16759.62|16880.86|16760.86|16881.17|16761.17|16879.62|16759.62|10
1623720250000|2021-06-15 01:24:10|16880.93|16760.93|16881.35|16761.35|16881.79|16761.79|16880.81|16760.81|9
1623720260000|2021-06-15 01:24:20|16881.36|16761.36|16881.76|16761.76|16881.76|16761.76|16881.11|16761.11|10
1623720270000|2021-06-15 01:24:30|16881.66|16761.66|16880.76|16760.76|16881.7|16761.7|16880.37|16760.37|9
1623720280000|2021-06-15 01:24:40|16880.8|16760.8|16881.49|16761.49|16881.74|16761.74|16880.8|16760.8|10
1623720290000|2021-06-15 01:24:50|16881.55|16761.55|16880.61|16760.61|16881.58|16761.58|16880|16760|10
1623720300000|2021-06-15 01:25:00|16880.47|16760.47|16878.69|16758.69|16880.47|16760.47|16878.35|16758.35|10
1623720310000|2021-06-15 01:25:10|16878.56|16758.56|16878|16758|16878.56|16758.56|16877.88|16757.88|9
1623720320000|2021-06-15 01:25:20|16878.14|16758.14|16878.8|16758.8|16879.28|16759.28|16878.06|16758.06|10
1623720330000|2021-06-15 01:25:30|16879.03|16759.03|16881.18|16761.18|16881.18|16761.18|16879.03|16759.03|10
1623720340000|2021-06-15 01:25:40|16881.07|16761.07|16881.65|16761.65|16881.65|16761.65|16881.07|16761.07|9
1623720350000|2021-06-15 01:25:50|16881.51|16761.51|16881.77|16761.77|16881.77|16761.77|16881.02|16761.02|9
1623720360000|2021-06-15 01:26:00|16881.92|16761.92|16883.29|16763.29|16883.44|16763.44|16881.92|16761.92|10
1623720370000|2021-06-15 01:26:10|16883.65|16763.65|16886.74|16766.74|16886.84|16766.84|16883.52|16763.52|9
1623720380000|2021-06-15 01:26:20|16888.02|16768.02|16891.96|16771.96|16891.96|16771.96|16888.02|16768.02|10
1623720390000|2021-06-15 01:26:30|16891.87|16771.87|16894.43|16774.43|16894.55|16774.55|16891.59|16771.59|10
1623720400000|2021-06-15 01:26:40|16895.75|16775.75|16897.8|16777.8|16897.8|16777.8|16895.75|16775.75|10
1623720410000|2021-06-15 01:26:50|16897.85|16777.85|16899.02|16779.02|16899.02|16779.02|16897.85|16777.85|10
1623720420000|2021-06-15 01:27:00|16900.11|16780.11|16899.66|16779.66|16900.11|16780.11|16899.14|16779.14|10
1623720430000|2021-06-15 01:27:10|16899.29|16779.29|16896.23|16776.23|16899.29|16779.29|16896.23|16776.23|10
1623720440000|2021-06-15 01:27:20|16895.44|16775.44|16893.82|16773.82|16895.71|16775.71|16893.77|16773.77|10
1623720450000|2021-06-15 01:27:30|16892.98|16772.98|16891.77|16771.77|16893.08|16773.08|16891.51|16771.51|10
1623720460000|2021-06-15 01:27:40|16891.62|16771.62|16892.59|16772.59|16892.98|16772.98|16891.59|16771.59|10
1623720470000|2021-06-15 01:27:50|16892.19|16772.19|16892.3|16772.3|16892.63|16772.63|16892.1|16772.1|9
1623720480000|2021-06-15 01:28:00|16892.56|16772.56|16890.13|16770.13|16892.65|16772.65|16890.13|16770.13|10
1623720490000|2021-06-15 01:28:10|16889.87|16769.87|16888.96|16768.96|16889.87|16769.87|16888.87|16768.87|9
1623720500000|2021-06-15 01:28:20|16889.13|16769.13|16887.21|16767.21|16889.13|16769.13|16886.76|16766.76|10
1623720510000|2021-06-15 01:28:30|16887.37|16767.37|16887.37|16767.37|16887.57|16767.57|16886.86|16766.86|7
1623720520000|2021-06-15 01:28:40|16887.15|16767.15|16887.51|16767.51|16887.51|16767.51|16887|16767|8
1623720530000|2021-06-15 01:28:50|16886.8|16766.8|16885.92|16765.92|16886.8|16766.8|16885.92|16765.92|10
1623720540000|2021-06-15 01:29:00|16885.8|16765.8|16885.14|16765.14|16885.84|16765.84|16884.95|16764.95|9
1623720550000|2021-06-15 01:29:10|16885.25|16765.25|16888.24|16768.24|16888.3|16768.3|16885.25|16765.25|10
1623720560000|2021-06-15 01:29:20|16888.31|16768.31|16892.08|16772.08|16892.08|16772.08|16888.31|16768.31|10
1623720570000|2021-06-15 01:29:30|16892.26|16772.26|16893.82|16773.82|16893.94|16773.94|16892.26|16772.26|10
1623720580000|2021-06-15 01:29:40|16894.88|16774.88|16895.07|16775.07|16895.18|16775.18|16894.36|16774.36|10
1623720590000|2021-06-15 01:29:50|16895.18|16775.18|16895.44|16775.44|16895.67|16775.67|16894.87|16774.87|10
1623720600000|2021-06-15 01:30:00|16895.59|16775.59|16893.97|16773.97|16895.59|16775.59|16893.97|16773.97|9
1623720610000|2021-06-15 01:30:10|16893.55|16773.55|16892.7|16772.7|16893.55|16773.55|16892.59|16772.59|10
1623720620000|2021-06-15 01:30:20|16892.61|16772.61|16890.33|16770.33|16892.61|16772.61|16889.94|16769.94|10
1623720630000|2021-06-15 01:30:30|16889.61|16769.61|16888.6|16768.6|16889.61|16769.61|16888.56|16768.56|10
1623720640000|2021-06-15 01:30:40|16888.51|16768.51|16890.64|16770.64|16890.64|16770.64|16888.22|16768.22|10
1623720650000|2021-06-15 01:30:50|16893.1|16773.1|16892.57|16772.57|16899.05|16779.05|16892.3|16772.3|10
1623720660000|2021-06-15 01:31:00|16892.14|16772.14|16894.81|16774.81|16896.14|16776.14|16892.14|16772.14|10
1623720670000|2021-06-15 01:31:10|16895.99|16775.99|16894.09|16774.09|16896|16776|16893.51|16773.51|10
1623720680000|2021-06-15 01:31:20|16893.96|16773.96|16894.19|16774.19|16894.19|16774.19|16893.21|16773.21|10
1623720690000|2021-06-15 01:31:30|16894.2|16774.2|16891.44|16771.44|16894.2|16774.2|16891.44|16771.44|10
1623720700000|2021-06-15 01:31:40|16891.63|16771.63|16888.67|16768.67|16891.63|16771.63|16888.67|16768.67|10
1623720710000|2021-06-15 01:31:50|16888.84|16768.84|16888.91|16768.91|16889.17|16769.17|16888.81|16768.81|10
1623720720000|2021-06-15 01:32:00|16888.94|16768.94|16887.18|16767.18|16889.02|16769.02|16887.02|16767.02|10
1623720730000|2021-06-15 01:32:10|16886.42|16766.42|16884.5|16764.5|16886.42|16766.42|16884.5|16764.5|10
1623720740000|2021-06-15 01:32:20|16884.49|16764.49|16883.37|16763.37|16884.49|16764.49|16883.37|16763.37|10
1623720750000|2021-06-15 01:32:30|16884.29|16764.29|16886.27|16766.27|16886.85|16766.85|16884.29|16764.29|10
1623720760000|2021-06-15 01:32:40|16886.34|16766.34|16883.45|16763.45|16887.19|16767.19|16883.15|16763.15|10
1623720770000|2021-06-15 01:32:50|16883.07|16763.07|16879.43|16759.43|16883.07|16763.07|16879.42|16759.42|10
1623720780000|2021-06-15 01:33:00|16879.25|16759.25|16878.09|16758.09|16879.65|16759.65|16878.09|16758.09|10
1623720790000|2021-06-15 01:33:10|16877.99|16757.99|16874.25|16754.25|16877.99|16757.99|16874.25|16754.25|10
1623720800000|2021-06-15 01:33:20|16874.22|16754.22|16871.9|16751.9|16874.22|16754.22|16871.87|16751.87|8
1623720810000|2021-06-15 01:33:30|16872.84|16752.84|16871.35|16751.35|16872.84|16752.84|16870.61|16750.61|10
1623720820000|2021-06-15 01:33:40|16870.52|16750.52|16866.56|16746.56|16870.52|16750.52|16866.56|16746.56|9
1623720830000|2021-06-15 01:33:50|16866.3|16746.3|16864.01|16744.01|16866.3|16746.3|16863.93|16743.93|10
1623720840000|2021-06-15 01:34:00|16863.98|16743.98|16864.41|16744.41|16864.41|16744.41|16863.88|16743.88|10
1623720850000|2021-06-15 01:34:10|16864.66|16744.66|16866.37|16746.37|16866.37|16746.37|16864.66|16744.66|10
1623720860000|2021-06-15 01:34:20|16866.61|16746.61|16863.59|16743.59|16866.83|16746.83|16863.59|16743.59|10
1623720870000|2021-06-15 01:34:30|16863.01|16743.01|16853.15|16733.15|16863.01|16743.01|16853.15|16733.15|10
1623720880000|2021-06-15 01:34:40|16851.94|16731.94|16850.37|16730.37|16852.1|16732.1|16849.97|16729.97|10
1623720890000|2021-06-15 01:34:50|16850.58|16730.58|16838.61|16718.61|16850.58|16730.58|16838.6|16718.6|10
1623720900000|2021-06-15 01:35:00|16838.76|16718.76|16831.03|16711.03|16838.76|16718.76|16830.87|16710.87|10
1623720910000|2021-06-15 01:35:10|16830.47|16710.47|16830.65|16710.65|16830.65|16710.65|16829.32|16709.32|10
1623720920000|2021-06-15 01:35:20|16830.69|16710.69|16833.09|16713.09|16833.09|16713.09|16830.69|16710.69|10
1623720930000|2021-06-15 01:35:30|16832.4|16712.4|16836.21|16716.21|16836.21|16716.21|16832.4|16712.4|10
1623720940000|2021-06-15 01:35:40|16835.68|16715.68|16838.74|16718.74|16838.91|16718.91|16835.66|16715.66|10
1623720950000|2021-06-15 01:35:50|16838.53|16718.53|16839.93|16719.93|16840.12|16720.12|16838.53|16718.53|10
1623720960000|2021-06-15 01:36:00|16840.33|16720.33|16842.07|16722.07|16842.07|16722.07|16840.25|16720.25|10
1623720970000|2021-06-15 01:36:10|16842.16|16722.16|16843.1|16723.1|16844.16|16724.16|16842.16|16722.16|10
1623720980000|2021-06-15 01:36:20|16843.26|16723.26|16845.69|16725.69|16845.69|16725.69|16842.86|16722.86|10
1623720990000|2021-06-15 01:36:30|16845.94|16725.94|16849.23|16729.23|16849.23|16729.23|16845.94|16725.94|10
1623721000000|2021-06-15 01:36:40|16849.58|16729.58|16853.91|16733.91|16853.91|16733.91|16849.35|16729.35|10
1623721010000|2021-06-15 01:36:50|16854.2|16734.2|16855.07|16735.07|16855.13|16735.13|16854.2|16734.2|10
1623721020000|2021-06-15 01:37:00|16854.67|16734.67|16856.43|16736.43|16856.9|16736.9|16854.67|16734.67|10
1623721030000|2021-06-15 01:37:10|16856.38|16736.38|16853.37|16733.37|16856.38|16736.38|16853.35|16733.35|9
1623721040000|2021-06-15 01:37:20|16853.17|16733.17|16849.63|16729.63|16853.17|16733.17|16849.59|16729.59|9
1623721050000|2021-06-15 01:37:30|16849.64|16729.64|16847.28|16727.28|16849.64|16729.64|16846.99|16726.99|9
1623721060000|2021-06-15 01:37:40|16847.18|16727.18|16844.21|16724.21|16847.18|16727.18|16844.21|16724.21|9
1623721070000|2021-06-15 01:37:50|16844.38|16724.38|16844.24|16724.24|16844.48|16724.48|16844.24|16724.24|8
1623721080000|2021-06-15 01:38:00|16844.01|16724.01|16842.28|16722.28|16844.01|16724.01|16842.28|16722.28|9
1623721090000|2021-06-15 01:38:10|16842.09|16722.09|16842.36|16722.36|16842.44|16722.44|16841.46|16721.46|10
1623721100000|2021-06-15 01:38:20|16842.19|16722.19|16843.86|16723.86|16844.52|16724.52|16842.19|16722.19|10
1623721110000|2021-06-15 01:38:30|16843.84|16723.84|16843.77|16723.77|16843.88|16723.88|16843.45|16723.45|10
1623721120000|2021-06-15 01:38:40|16843.49|16723.49|16841.46|16721.46|16844.95|16724.95|16841.46|16721.46|10
1623721130000|2021-06-15 01:38:50|16841.72|16721.72|16842.96|16722.96|16842.96|16722.96|16841.72|16721.72|10
1623721140000|2021-06-15 01:39:00|16843.4|16723.4|16844.51|16724.51|16844.95|16724.95|16843.02|16723.02|10
1623721150000|2021-06-15 01:39:10|16844.8|16724.8|16845.09|16725.09|16845.09|16725.09|16844.08|16724.08|9
1623721160000|2021-06-15 01:39:20|16845.19|16725.19|16847.83|16727.83|16848.29|16728.29|16845.19|16725.19|10
1623721170000|2021-06-15 01:39:30|16847.94|16727.94|16847.56|16727.56|16847.94|16727.94|16846.46|16726.46|10
1623721180000|2021-06-15 01:39:40|16847.33|16727.33|16846.75|16726.75|16847.63|16727.63|16846.75|16726.75|10
1623721190000|2021-06-15 01:39:50|16846.61|16726.61|16847.34|16727.34|16847.34|16727.34|16846.59|16726.59|7
1623721200000|2021-06-15 01:40:00|16847.21|16727.21|16846.32|16726.32|16847.54|16727.54|16846.32|16726.32|8
1623721210000|2021-06-15 01:40:10|16846.42|16726.42|16845.53|16725.53|16846.6|16726.6|16845.49|16725.49|9
1623721220000|2021-06-15 01:40:20|16845.76|16725.76|16847.57|16727.57|16847.66|16727.66|16845.6|16725.6|10
1623721230000|2021-06-15 01:40:30|16847.56|16727.56|16847.41|16727.41|16847.56|16727.56|16847.16|16727.16|10
1623721240000|2021-06-15 01:40:40|16847.42|16727.42|16847.05|16727.05|16847.42|16727.42|16846.88|16726.88|10
1623721250000|2021-06-15 01:40:50|16847.23|16727.23|16848.68|16728.68|16848.68|16728.68|16847.23|16727.23|8
1623721260000|2021-06-15 01:41:00|16848.59|16728.59|16850.15|16730.15|16850.15|16730.15|16848.59|16728.59|10
1623721270000|2021-06-15 01:41:10|16850.14|16730.14|16851.91|16731.91|16851.94|16731.94|16850.14|16730.14|10
1623721280000|2021-06-15 01:41:20|16852.15|16732.15|16852.03|16732.03|16852.34|16732.34|16851.84|16731.84|9
1623721290000|2021-06-15 01:41:30|16852.42|16732.42|16851.58|16731.58|16852.55|16732.55|16851.4|16731.4|10
1623721300000|2021-06-15 01:41:40|16851.74|16731.74|16852.32|16732.32|16852.32|16732.32|16851.38|16731.38|10
1623721310000|2021-06-15 01:41:50|16852.49|16732.49|16851.21|16731.21|16853.05|16733.05|16851.21|16731.21|10
1623721320000|2021-06-15 01:42:00|16850.73|16730.73|16850.14|16730.14|16850.73|16730.73|16849.34|16729.34|10
1623721330000|2021-06-15 01:42:10|16850.06|16730.06|16850.12|16730.12|16851.41|16731.41|16849.98|16729.98|10
1623721340000|2021-06-15 01:42:20|16849.92|16729.92|16849.34|16729.34|16849.93|16729.93|16849.33|16729.33|10
1623721350000|2021-06-15 01:42:30|16849.61|16729.61|16848.94|16728.94|16850.01|16730.01|16848.94|16728.94|9
1623721360000|2021-06-15 01:42:40|16848.84|16728.84|16848.07|16728.07|16848.84|16728.84|16848.01|16728.01|10
1623721370000|2021-06-15 01:42:50|16847.89|16727.89|16848.87|16728.87|16848.87|16728.87|16847.19|16727.19|9
1623721380000|2021-06-15 01:43:00|16848.6|16728.6|16845.86|16725.86|16848.6|16728.6|16845.86|16725.86|10
1623721390000|2021-06-15 01:43:10|16845.94|16725.94|16842.5|16722.5|16845.94|16725.94|16842|16722|10
1623721400000|2021-06-15 01:43:20|16842.4|16722.4|16841.78|16721.78|16842.98|16722.98|16841.17|16721.17|10
1623721410000|2021-06-15 01:43:30|16841.44|16721.44|16841.64|16721.64|16841.96|16721.96|16841.14|16721.14|10
1623721420000|2021-06-15 01:43:40|16841.48|16721.48|16840.5|16720.5|16841.54|16721.54|16840.34|16720.34|8
1623721430000|2021-06-15 01:43:50|16840.54|16720.54|16838.82|16718.82|16840.54|16720.54|16838.7|16718.7|9
1623721440000|2021-06-15 01:44:00|16838.21|16718.21|16837.23|16717.23|16838.21|16718.21|16837.03|16717.03|10
1623721450000|2021-06-15 01:44:10|16837.77|16717.77|16838.22|16718.22|16838.22|16718.22|16836.97|16716.97|10
1623721460000|2021-06-15 01:44:20|16838.4|16718.4|16837.8|16717.8|16839.18|16719.18|16837.08|16717.08|9
1623721470000|2021-06-15 01:44:30|16838.11|16718.11|16838.5|16718.5|16839.32|16719.32|16838.11|16718.11|8
1623721480000|2021-06-15 01:44:40|16838.48|16718.48|16835.83|16715.83|16838.48|16718.48|16835.83|16715.83|10
1623721490000|2021-06-15 01:44:50|16835.79|16715.79|16834.14|16714.14|16836.1|16716.1|16834.14|16714.14|10
1623721500000|2021-06-15 01:45:00|16833.49|16713.49|16834.5|16714.5|16834.59|16714.59|16833.37|16713.37|8
1623721510000|2021-06-15 01:45:10|16834.68|16714.68|16835.6|16715.6|16836.21|16716.21|16834.68|16714.68|10
1623721520000|2021-06-15 01:45:20|16835.9|16715.9|16836.48|16716.48|16836.51|16716.51|16835.89|16715.89|10
1623721530000|2021-06-15 01:45:30|16836.87|16716.87|16837.01|16717.01|16838.04|16718.04|16836.87|16716.87|9
1623721540000|2021-06-15 01:45:40|16837.32|16717.32|16837.78|16717.78|16837.83|16717.83|16837.12|16717.12|10
1623721550000|2021-06-15 01:45:50|16837.87|16717.87|16839.95|16719.95|16839.95|16719.95|16837.46|16717.46|10
1623721560000|2021-06-15 01:46:00|16840.01|16720.01|16844.16|16724.16|16844.16|16724.16|16839.94|16719.94|10
1623721570000|2021-06-15 01:46:10|16844.84|16724.84|16846.7|16726.7|16846.91|16726.91|16844.84|16724.84|9
1623721580000|2021-06-15 01:46:20|16846.99|16726.99|16848.65|16728.65|16848.65|16728.65|16846.87|16726.87|9
1623721590000|2021-06-15 01:46:30|16849.34|16729.34|16848.34|16728.34|16849.34|16729.34|16848.34|16728.34|10
1623721600000|2021-06-15 01:46:40|16848.85|16728.85|16849.08|16729.08|16849.08|16729.08|16848.82|16728.82|8
1623721610000|2021-06-15 01:46:50|16849.78|16729.78|16852.57|16732.57|16852.57|16732.57|16849.78|16729.78|9
1623721620000|2021-06-15 01:47:00|16852.5|16732.5|16852.88|16732.88|16853.17|16733.17|16852.28|16732.28|10
1623721630000|2021-06-15 01:47:10|16853.04|16733.04|16849.59|16729.59|16853.04|16733.04|16849.59|16729.59|10
1623721640000|2021-06-15 01:47:20|16849.6|16729.6|16846.4|16726.4|16850.05|16730.05|16846.4|16726.4|10
1623721650000|2021-06-15 01:47:30|16846.19|16726.19|16842.5|16722.5|16846.36|16726.36|16842.5|16722.5|10
1623721660000|2021-06-15 01:47:40|16842.33|16722.33|16838.89|16718.89|16842.33|16722.33|16838.89|16718.89|10
1623721670000|2021-06-15 01:47:50|16838.44|16718.44|16834.21|16714.21|16838.44|16718.44|16834.21|16714.21|10
1623721680000|2021-06-15 01:48:00|16834.36|16714.36|16833.39|16713.39|16834.4|16714.4|16833.39|16713.39|10
1623721690000|2021-06-15 01:48:10|16833.18|16713.18|16831.54|16711.54|16833.39|16713.39|16831.51|16711.51|9
1623721700000|2021-06-15 01:48:20|16831.89|16711.89|16829.27|16709.27|16832.93|16712.93|16829.06|16709.06|10
1623721710000|2021-06-15 01:48:30|16828.61|16708.61|16818.87|16698.87|16828.61|16708.61|16818.87|16698.87|10
1623721720000|2021-06-15 01:48:40|16818.96|16698.96|16822.36|16702.36|16822.36|16702.36|16818.96|16698.96|10
1623721730000|2021-06-15 01:48:50|16822.58|16702.58|16822.61|16702.61|16823.86|16703.86|16822.51|16702.51|10
1623721740000|2021-06-15 01:49:00|16822.8|16702.8|16822.08|16702.08|16823.06|16703.06|16821.62|16701.62|10
1623721750000|2021-06-15 01:49:10|16821.56|16701.56|16821.46|16701.46|16821.56|16701.56|16820.51|16700.51|10
1623721760000|2021-06-15 01:49:20|16821.39|16701.39|16821.71|16701.71|16821.71|16701.71|16820.72|16700.72|10
1623721770000|2021-06-15 01:49:30|16821.92|16701.92|16823.77|16703.77|16823.91|16703.91|16821.85|16701.85|9
1623721780000|2021-06-15 01:49:40|16823.7|16703.7|16824.1|16704.1|16824.1|16704.1|16823.09|16703.09|10
1623721790000|2021-06-15 01:49:50|16824.01|16704.01|16824.9|16704.9|16825.03|16705.03|16823.87|16703.87|9
1623721800000|2021-06-15 01:50:00|16824.78|16704.78|16821.61|16701.61|16825.2|16705.2|16821.37|16701.37|10
1623721810000|2021-06-15 01:50:10|16821.07|16701.07|16821.75|16701.75|16821.82|16701.82|16821.02|16701.02|9
1623721820000|2021-06-15 01:50:20|16821.71|16701.71|16823.91|16703.91|16823.91|16703.91|16821.71|16701.71|10
1623721830000|2021-06-15 01:50:30|16824.08|16704.08|16824.8|16704.8|16825.49|16705.49|16824.06|16704.06|9
1623721840000|2021-06-15 01:50:40|16824.85|16704.85|16826.48|16706.48|16826.84|16706.84|16824.85|16704.85|9
1623721850000|2021-06-15 01:50:50|16826.23|16706.23|16825.68|16705.68|16826.23|16706.23|16825.68|16705.68|9
1623721860000|2021-06-15 01:51:00|16825.67|16705.67|16825.82|16705.82|16825.82|16705.82|16824.91|16704.91|9
1623721870000|2021-06-15 01:51:10|16825.19|16705.19|16825.67|16705.67|16825.67|16705.67|16824.8|16704.8|10
1623721880000|2021-06-15 01:51:20|16825.71|16705.71|16826|16706|16826|16706|16825.66|16705.66|8
1623721890000|2021-06-15 01:51:30|16826.02|16706.02|16825.42|16705.42|16826.21|16706.21|16825.41|16705.41|9
1623721900000|2021-06-15 01:51:40|16825.32|16705.32|16823.27|16703.27|16825.32|16705.32|16823.24|16703.24|10
1623721910000|2021-06-15 01:51:50|16823.16|16703.16|16820.56|16700.56|16823.16|16703.16|16820.56|16700.56|9
1623721920000|2021-06-15 01:52:00|16820.08|16700.08|16817.41|16697.41|16820.08|16700.08|16817.3|16697.3|10
1623721930000|2021-06-15 01:52:10|16817.4|16697.4|16816.27|16696.27|16817.4|16697.4|16816.27|16696.27|10
1623721940000|2021-06-15 01:52:20|16816.1|16696.1|16815.3|16695.3|16816.1|16696.1|16815.3|16695.3|10
1623721950000|2021-06-15 01:52:30|16815.71|16695.71|16813.34|16693.34|16815.71|16695.71|16813.34|16693.34|10
1623721960000|2021-06-15 01:52:40|16813.6|16693.6|16814.97|16694.97|16814.97|16694.97|16813.6|16693.6|9
1623721970000|2021-06-15 01:52:50|16815|16695|16814.58|16694.58|16815.3|16695.3|16814.58|16694.58|10
1623721980000|2021-06-15 01:53:00|16814.61|16694.61|16814.21|16694.21|16814.71|16694.71|16814.11|16694.11|10
1623721990000|2021-06-15 01:53:10|16813.72|16693.72|16813.29|16693.29|16813.95|16693.95|16813.03|16693.03|9
1623722000000|2021-06-15 01:53:20|16813.41|16693.41|16815.85|16695.85|16816|16696|16813.27|16693.27|10
1623722010000|2021-06-15 01:53:30|16815.87|16695.87|16818.42|16698.42|16818.47|16698.47|16815.87|16695.87|10
1623722020000|2021-06-15 01:53:40|16818.95|16698.95|16822.73|16702.73|16822.73|16702.73|16818.95|16698.95|10
1623722030000|2021-06-15 01:53:50|16822.65|16702.65|16824.98|16704.98|16824.98|16704.98|16822.65|16702.65|9
1623722040000|2021-06-15 01:54:00|16825.36|16705.36|16825.2|16705.2|16825.36|16705.36|16824.24|16704.24|9
1623722050000|2021-06-15 01:54:10|16825.37|16705.37|16824.97|16704.97|16825.61|16705.61|16824.97|16704.97|10
1623722060000|2021-06-15 01:54:20|16824.2|16704.2|16824.02|16704.02|16824.29|16704.29|16823.69|16703.69|10
1623722070000|2021-06-15 01:54:30|16823.75|16703.75|16822.38|16702.38|16823.75|16703.75|16822.34|16702.34|9
1623722080000|2021-06-15 01:54:40|16822.59|16702.59|16821.68|16701.68|16822.59|16702.59|16821.68|16701.68|8
1623722090000|2021-06-15 01:54:50|16821.76|16701.76|16819.64|16699.64|16822.17|16702.17|16819.44|16699.44|10
1623722100000|2021-06-15 01:55:00|16819.45|16699.45|16820.48|16700.48|16820.9|16700.9|16819.45|16699.45|10
1623722110000|2021-06-15 01:55:10|16820.49|16700.49|16820.43|16700.43|16820.49|16700.49|16819.42|16699.42|10
1623722120000|2021-06-15 01:55:20|16820.61|16700.61|16817.57|16697.57|16820.61|16700.61|16817.31|16697.31|10
1623722130000|2021-06-15 01:55:30|16817.48|16697.48|16817.54|16697.54|16817.68|16697.68|16816.69|16696.69|10
1623722140000|2021-06-15 01:55:40|16817.56|16697.56|16817.34|16697.34|16817.92|16697.92|16817.33|16697.33|10
1623722150000|2021-06-15 01:55:50|16817.29|16697.29|16814.77|16694.77|16817.56|16697.56|16814.77|16694.77|10
1623722160000|2021-06-15 01:56:00|16814.83|16694.83|16812.36|16692.36|16814.83|16694.83|16812.36|16692.36|10
1623722170000|2021-06-15 01:56:10|16812.24|16692.24|16813.55|16693.55|16813.85|16693.85|16812.24|16692.24|10
1623722180000|2021-06-15 01:56:20|16813.85|16693.85|16813.51|16693.51|16814.08|16694.08|16813.44|16693.44|9
1623722190000|2021-06-15 01:56:30|16813.54|16693.54|16812.53|16692.53|16813.54|16693.54|16812.53|16692.53|9
1623722200000|2021-06-15 01:56:40|16812.61|16692.61|16812.61|16692.61|16812.71|16692.71|16812.42|16692.42|10
1623722210000|2021-06-15 01:56:50|16812.77|16692.77|16811.45|16691.45|16813.14|16693.14|16811.16|16691.16|10
1623722220000|2021-06-15 01:57:00|16811.46|16691.46|16811.79|16691.79|16812.05|16692.05|16811.45|16691.45|10
1623722230000|2021-06-15 01:57:10|16812.11|16692.11|16811.81|16691.81|16812.11|16692.11|16811.74|16691.74|8
1623722240000|2021-06-15 01:57:20|16812.25|16692.25|16811.98|16691.98|16812.78|16692.78|16811.73|16691.73|10
1623722250000|2021-06-15 01:57:30|16811.73|16691.73|16802.8|16682.8|16811.74|16691.74|16802.8|16682.8|10
1623722260000|2021-06-15 01:57:40|16803.24|16683.24|16789.76|16669.76|16803.24|16683.24|16789.76|16669.76|10
1623722270000|2021-06-15 01:57:50|16787.93|16667.93|16780.23|16660.23|16787.93|16667.93|16779.24|16659.24|10
1623722280000|2021-06-15 01:58:00|16780.3|16660.3|16779.16|16659.16|16780.53|16660.53|16778.4|16658.4|10
1623722290000|2021-06-15 01:58:10|16779.29|16659.29|16782.45|16662.45|16782.45|16662.45|16779.29|16659.29|10
1623722300000|2021-06-15 01:58:20|16782.44|16662.44|16781.35|16661.35|16782.91|16662.91|16781.35|16661.35|10
1623722310000|2021-06-15 01:58:30|16781.52|16661.52|16780.71|16660.71|16782.08|16662.08|16779.89|16659.89|10
1623722320000|2021-06-15 01:58:40|16780.76|16660.76|16779.62|16659.62|16780.76|16660.76|16779.62|16659.62|10
1623722330000|2021-06-15 01:58:50|16779.58|16659.58|16778.2|16658.2|16779.86|16659.86|16778.2|16658.2|10
1623722340000|2021-06-15 01:59:00|16777.44|16657.44|16771.84|16651.84|16777.44|16657.44|16771.7|16651.7|10
1623722350000|2021-06-15 01:59:10|16771.27|16651.27|16761.56|16641.56|16771.27|16651.27|16761.56|16641.56|10
1623722360000|2021-06-15 01:59:20|16758.03|16638.03|16745.97|16625.97|16758.03|16638.03|16745.97|16625.97|10
1623722370000|2021-06-15 01:59:30|16747.05|16627.05|16742.81|16622.81|16747.05|16627.05|16742.42|16622.42|10
1623722380000|2021-06-15 01:59:40|16743.49|16623.49|16746.95|16626.95|16746.95|16626.95|16743.27|16623.27|10
1623722390000|2021-06-15 01:59:50|16747.79|16627.79|16750.75|16630.75|16750.75|16630.75|16747.72|16627.72|10
1623722400000|2021-06-15 02:00:00|16750.37|16630.37|16756.2|16636.2|16756.2|16636.2|16750.37|16630.37|10
1623722410000|2021-06-15 02:00:10|16756.44|16636.44|16760.33|16640.33|16760.33|16640.33|16756.42|16636.42|10
1623722420000|2021-06-15 02:00:20|16760.56|16640.56|16763.99|16643.99|16763.99|16643.99|16760.56|16640.56|10
1623722430000|2021-06-15 02:00:30|16763.86|16643.86|16767.72|16647.72|16767.72|16647.72|16763.77|16643.77|10
1623722440000|2021-06-15 02:00:40|16768.38|16648.38|16779.61|16659.61|16779.61|16659.61|16768.38|16648.38|10
1623722450000|2021-06-15 02:00:50|16779.3|16659.3|16781.36|16661.36|16781.39|16661.39|16779.3|16659.3|10
1623722460000|2021-06-15 02:01:00|16780.81|16660.81|16784.21|16664.21|16784.21|16664.21|16780.81|16660.81|10
1623722470000|2021-06-15 02:01:10|16784.37|16664.37|16786.47|16666.47|16786.47|16666.47|16784.37|16664.37|10
1623722480000|2021-06-15 02:01:20|16786.65|16666.65|16785.87|16665.87|16787|16667|16785.87|16665.87|10
1623722490000|2021-06-15 02:01:30|16786.04|16666.04|16791.61|16671.61|16791.61|16671.61|16786.04|16666.04|10
1623722500000|2021-06-15 02:01:40|16791.7|16671.7|16791.5|16671.5|16792.27|16672.27|16791.5|16671.5|10
1623722510000|2021-06-15 02:01:50|16790.93|16670.93|16787.39|16667.39|16790.93|16670.93|16787.39|16667.39|10
1623722520000|2021-06-15 02:02:00|16786.47|16666.47|16787.34|16667.34|16787.57|16667.57|16786.47|16666.47|10
1623722530000|2021-06-15 02:02:10|16787|16667|16788.39|16668.39|16788.44|16668.44|16787|16667|9
1623722540000|2021-06-15 02:02:20|16788.71|16668.71|16788.9|16668.9|16789.32|16669.32|16788.56|16668.56|10
1623722550000|2021-06-15 02:02:30|16788.84|16668.84|16790.12|16670.12|16790.18|16670.18|16788.39|16668.39|9
1623722560000|2021-06-15 02:02:40|16790.01|16670.01|16790.06|16670.06|16790.21|16670.21|16789.55|16669.55|9
1623722570000|2021-06-15 02:02:50|16789.96|16669.96|16791.3|16671.3|16791.3|16671.3|16789.96|16669.96|10
1623722580000|2021-06-15 02:03:00|16790.53|16670.53|16790.66|16670.66|16791.03|16671.03|16790.16|16670.16|10
1623722590000|2021-06-15 02:03:10|16790.65|16670.65|16790.67|16670.67|16790.89|16670.89|16790.08|16670.08|10
1623722600000|2021-06-15 02:03:20|16790.9|16670.9|16791.75|16671.75|16791.75|16671.75|16790.13|16670.13|9
1623722610000|2021-06-15 02:03:30|16791.84|16671.84|16791.81|16671.81|16792.63|16672.63|16791.81|16671.81|10
1623722620000|2021-06-15 02:03:40|16792.25|16672.25|16796.07|16676.07|16796.07|16676.07|16792.25|16672.25|10
1623722630000|2021-06-15 02:03:50|16796.27|16676.27|16796.11|16676.11|16796.55|16676.55|16795.7|16675.7|10
1623722640000|2021-06-15 02:04:00|16796.52|16676.52|16797.88|16677.88|16797.88|16677.88|16796.1|16676.1|10
1623722650000|2021-06-15 02:04:10|16797.94|16677.94|16799.76|16679.76|16799.76|16679.76|16797.83|16677.83|10
1623722660000|2021-06-15 02:04:20|16800.08|16680.08|16799.75|16679.75|16800.64|16680.64|16799.66|16679.66|10
1623722670000|2021-06-15 02:04:30|16799.7|16679.7|16800.53|16680.53|16800.86|16680.86|16799.56|16679.56|10
1623722680000|2021-06-15 02:04:40|16800.42|16680.42|16802.13|16682.13|16802.13|16682.13|16800.42|16680.42|10
1623722690000|2021-06-15 02:04:50|16802.34|16682.34|16802.59|16682.59|16802.66|16682.66|16801.48|16681.48|10
1623722700000|2021-06-15 02:05:00|16802.8|16682.8|16803.72|16683.72|16803.75|16683.75|16802.55|16682.55|10
1623722710000|2021-06-15 02:05:10|16804.14|16684.14|16805.58|16685.58|16805.58|16685.58|16804.07|16684.07|9
1623722720000|2021-06-15 02:05:20|16805.99|16685.99|16808.39|16688.39|16808.39|16688.39|16805.99|16685.99|10
1623722730000|2021-06-15 02:05:30|16808.75|16688.75|16809.6|16689.6|16809.65|16689.65|16808.5|16688.5|10
1623722740000|2021-06-15 02:05:40|16809.82|16689.82|16810.11|16690.11|16810.27|16690.27|16809.72|16689.72|10
1623722750000|2021-06-15 02:05:50|16810.08|16690.08|16810.44|16690.44|16810.9|16690.9|16809.84|16689.84|10
1623722760000|2021-06-15 02:06:00|16810.26|16690.26|16811.1|16691.1|16811.1|16691.1|16809.6|16689.6|10
1623722770000|2021-06-15 02:06:10|16811.08|16691.08|16810.43|16690.43|16811.1|16691.1|16810.31|16690.31|8
1623722780000|2021-06-15 02:06:20|16810.47|16690.47|16810.59|16690.59|16810.71|16690.71|16810.28|16690.28|9
1623722790000|2021-06-15 02:06:30|16811.15|16691.15|16809.97|16689.97|16811.21|16691.21|16809.97|16689.97|9
1623722800000|2021-06-15 02:06:40|16809.42|16689.42|16808.93|16688.93|16809.42|16689.42|16808.65|16688.65|10
1623722810000|2021-06-15 02:06:50|16808.86|16688.86|16808.51|16688.51|16809.55|16689.55|16808.07|16688.07|10
1623722820000|2021-06-15 02:07:00|16808.28|16688.28|16804.08|16684.08|16808.28|16688.28|16804.08|16684.08|10
1623722830000|2021-06-15 02:07:10|16804.23|16684.23|16804.4|16684.4|16804.61|16684.61|16803.6|16683.6|10
1623722840000|2021-06-15 02:07:20|16804.37|16684.37|16803.38|16683.38|16804.37|16684.37|16803.38|16683.38|10
1623722850000|2021-06-15 02:07:30|16803|16683|16801.76|16681.76|16803|16683|16801.54|16681.54|10
1623722860000|2021-06-15 02:07:40|16801.45|16681.45|16798.12|16678.12|16801.49|16681.49|16798.12|16678.12|10
1623722870000|2021-06-15 02:07:50|16797.76|16677.76|16795.44|16675.44|16797.76|16677.76|16795.28|16675.28|10
1623722880000|2021-06-15 02:08:00|16795.45|16675.45|16794.3|16674.3|16795.5|16675.5|16794.3|16674.3|10
1623722890000|2021-06-15 02:08:10|16794.15|16674.15|16793.88|16673.88|16794.32|16674.32|16793.28|16673.28|10
1623722900000|2021-06-15 02:08:20|16794.24|16674.24|16794.98|16674.98|16795|16675|16793.92|16673.92|10
1623722910000|2021-06-15 02:08:30|16794.89|16674.89|16795.19|16675.19|16795.19|16675.19|16794.59|16674.59|10
1623722920000|2021-06-15 02:08:40|16795.14|16675.14|16796.32|16676.32|16796.43|16676.43|16795.14|16675.14|10
1623722930000|2021-06-15 02:08:50|16796.36|16676.36|16798.14|16678.14|16798.26|16678.26|16796.36|16676.36|9
1623722940000|2021-06-15 02:09:00|16798.51|16678.51|16800.31|16680.31|16800.64|16680.64|16798.51|16678.51|8
1623722950000|2021-06-15 02:09:10|16800.47|16680.47|16799.17|16679.17|16800.47|16680.47|16798.86|16678.86|10
1623722960000|2021-06-15 02:09:20|16799.27|16679.27|16802.41|16682.41|16802.41|16682.41|16798.85|16678.85|10
1623722970000|2021-06-15 02:09:30|16802.23|16682.23|16801.72|16681.72|16802.4|16682.4|16801.52|16681.52|10
1623722980000|2021-06-15 02:09:40|16802.11|16682.11|16801.9|16681.9|16802.32|16682.32|16801.74|16681.74|9
1623722990000|2021-06-15 02:09:50|16802.41|16682.41|16801.39|16681.39|16802.92|16682.92|16801.39|16681.39|9
1623723000000|2021-06-15 02:10:00|16801.25|16681.25|16798.61|16678.61|16801.25|16681.25|16798.14|16678.14|10
1623723010000|2021-06-15 02:10:10|16798.57|16678.57|16797.66|16677.66|16799.11|16679.11|16797.33|16677.33|9
1623723020000|2021-06-15 02:10:20|16797.69|16677.69|16802.06|16682.06|16802.06|16682.06|16797.69|16677.69|9
1623723030000|2021-06-15 02:10:30|16802.5|16682.5|16804.47|16684.47|16804.47|16684.47|16802.01|16682.01|10
1623723040000|2021-06-15 02:10:40|16804.6|16684.6|16809.26|16689.26|16809.45|16689.45|16804.6|16684.6|10
1623723050000|2021-06-15 02:10:50|16810.05|16690.05|16809.83|16689.83|16810.84|16690.84|16809.83|16689.83|10
1623723060000|2021-06-15 02:11:00|16809.76|16689.76|16807.92|16687.92|16809.76|16689.76|16806.48|16686.48|10
1623723070000|2021-06-15 02:11:10|16808|16688|16807.55|16687.55|16808.71|16688.71|16807.55|16687.55|10
1623723080000|2021-06-15 02:11:20|16807.74|16687.74|16808.78|16688.78|16809.14|16689.14|16807.28|16687.28|10
1623723090000|2021-06-15 02:11:30|16809.14|16689.14|16810.6|16690.6|16810.6|16690.6|16809.01|16689.01|10
1623723100000|2021-06-15 02:11:40|16810.83|16690.83|16813.84|16693.84|16813.84|16693.84|16810.82|16690.82|10
1623723110000|2021-06-15 02:11:50|16814.16|16694.16|16815.03|16695.03|16815.03|16695.03|16814.16|16694.16|10
1623723120000|2021-06-15 02:12:00|16815.45|16695.45|16817.42|16697.42|16817.42|16697.42|16815.45|16695.45|8
1623723130000|2021-06-15 02:12:10|16817.83|16697.83|16819.55|16699.55|16819.55|16699.55|16817.1|16697.1|10
1623723140000|2021-06-15 02:12:20|16819.48|16699.48|16819.16|16699.16|16819.48|16699.48|16818.3|16698.3|10
1623723150000|2021-06-15 02:12:30|16819.79|16699.79|16815.16|16695.16|16819.79|16699.79|16815.16|16695.16|9
1623723160000|2021-06-15 02:12:40|16815.28|16695.28|16815.74|16695.74|16816.92|16696.92|16815.28|16695.28|10
1623723170000|2021-06-15 02:12:50|16815.95|16695.95|16815.84|16695.84|16816.05|16696.05|16814.74|16694.74|10
1623723180000|2021-06-15 02:13:00|16815.87|16695.87|16818.51|16698.51|16818.51|16698.51|16815.7|16695.7|10
1623723190000|2021-06-15 02:13:10|16818.87|16698.87|16816.99|16696.99|16818.87|16698.87|16816.19|16696.19|9
1623723200000|2021-06-15 02:13:20|16817.37|16697.37|16819.98|16699.98|16819.98|16699.98|16817.2|16697.2|9
1623723210000|2021-06-15 02:13:30|16820.37|16700.37|16824.3|16704.3|16824.3|16704.3|16819.92|16699.92|10
1623723220000|2021-06-15 02:13:40|16824.5|16704.5|16827.52|16707.52|16827.52|16707.52|16824.5|16704.5|10
1623723230000|2021-06-15 02:13:50|16827.58|16707.58|16828.77|16708.77|16828.77|16708.77|16827.26|16707.26|10
1623723240000|2021-06-15 02:14:00|16829.5|16709.5|16836.42|16716.42|16836.42|16716.42|16829.5|16709.5|9
1623723250000|2021-06-15 02:14:10|16836.32|16716.32|16836.86|16716.86|16837.82|16717.82|16836.32|16716.32|10
1623723260000|2021-06-15 02:14:20|16836.93|16716.93|16836.81|16716.81|16836.93|16716.93|16835.66|16715.66|10
1623723270000|2021-06-15 02:14:30|16837.18|16717.18|16836.95|16716.95|16838.04|16718.04|16836.67|16716.67|10
1623723280000|2021-06-15 02:14:40|16836.22|16716.22|16837.69|16717.69|16837.69|16717.69|16835.78|16715.78|10
1623723290000|2021-06-15 02:14:50|16837.46|16717.46|16839.5|16719.5|16839.5|16719.5|16837.46|16717.46|10
1623723300000|2021-06-15 02:15:00|16839.71|16719.71|16841.6|16721.6|16841.8|16721.8|16839.71|16719.71|10
1623723310000|2021-06-15 02:15:10|16841.65|16721.65|16842.82|16722.82|16843.04|16723.04|16840.5|16720.5|10
1623723320000|2021-06-15 02:15:20|16842.67|16722.67|16841.43|16721.43|16844.11|16724.11|16841.43|16721.43|10
1623723330000|2021-06-15 02:15:30|16840.81|16720.81|16840.56|16720.56|16840.9|16720.9|16839.32|16719.32|10
1623723340000|2021-06-15 02:15:40|16840.82|16720.82|16839.71|16719.71|16840.82|16720.82|16839.65|16719.65|10
1623723350000|2021-06-15 02:15:50|16840.87|16720.87|16840.95|16720.95|16841.19|16721.19|16840.36|16720.36|9
1623723360000|2021-06-15 02:16:00|16840.91|16720.91|16840.76|16720.76|16840.91|16720.91|16839.99|16719.99|10
1623723370000|2021-06-15 02:16:10|16840.77|16720.77|16839.64|16719.64|16841.76|16721.76|16839.64|16719.64|10
1623723380000|2021-06-15 02:16:20|16839.93|16719.93|16840.02|16720.02|16840.02|16720.02|16839.24|16719.24|9
1623723390000|2021-06-15 02:16:30|16839.99|16719.99|16840.2|16720.2|16840.37|16720.37|16839.78|16719.78|10
1623723400000|2021-06-15 02:16:40|16840.17|16720.17|16840.78|16720.78|16841.26|16721.26|16840.17|16720.17|10
1623723410000|2021-06-15 02:16:50|16840.9|16720.9|16840.09|16720.09|16841.03|16721.03|16839.51|16719.51|9
1623723420000|2021-06-15 02:17:00|16839.91|16719.91|16840.19|16720.19|16840.19|16720.19|16838.84|16718.84|10
1623723430000|2021-06-15 02:17:10|16839.94|16719.94|16837.9|16717.9|16839.95|16719.95|16837.78|16717.78|10
1623723440000|2021-06-15 02:17:20|16837.5|16717.5|16836.83|16716.83|16837.5|16717.5|16835.8|16715.8|10
1623723450000|2021-06-15 02:17:30|16835.99|16715.99|16837.43|16717.43|16837.43|16717.43|16835.8|16715.8|10
1623723460000|2021-06-15 02:17:40|16837.11|16717.11|16837.51|16717.51|16838.1|16718.1|16837.11|16717.11|10
1623723470000|2021-06-15 02:17:50|16837.25|16717.25|16837.16|16717.16|16837.25|16717.25|16836.33|16716.33|10
1623723480000|2021-06-15 02:18:00|16836.83|16716.83|16836.2|16716.2|16836.83|16716.83|16835.78|16715.78|8
1623723490000|2021-06-15 02:18:10|16836.37|16716.37|16837.54|16717.54|16837.54|16717.54|16835.98|16715.98|8
1623723500000|2021-06-15 02:18:20|16837.49|16717.49|16839.16|16719.16|16839.88|16719.88|16837.49|16717.49|10
1623723510000|2021-06-15 02:18:30|16838.7|16718.7|16840.25|16720.25|16840.25|16720.25|16838.67|16718.67|10
1623723520000|2021-06-15 02:18:40|16839.91|16719.91|16843.89|16723.89|16843.89|16723.89|16839.87|16719.87|10
1623723530000|2021-06-15 02:18:50|16843.77|16723.77|16848.84|16728.84|16848.84|16728.84|16843.77|16723.77|10
1623723540000|2021-06-15 02:19:00|16848.99|16728.99|16855.03|16735.03|16855.03|16735.03|16848.99|16728.99|10
1623723550000|2021-06-15 02:19:10|16855.63|16735.63|16864.18|16744.18|16864.18|16744.18|16855.63|16735.63|10
1623723560000|2021-06-15 02:19:20|16864.33|16744.33|16865.2|16745.2|16865.87|16745.87|16864.1|16744.1|10
1623723570000|2021-06-15 02:19:30|16867.06|16747.06|16864.74|16744.74|16867.06|16747.06|16864.74|16744.74|9
1623723580000|2021-06-15 02:19:40|16866.27|16746.27|16866.95|16746.95|16866.95|16746.95|16865.87|16745.87|9
1623723590000|2021-06-15 02:19:50|16867.19|16747.19|16867.11|16747.11|16867.19|16747.19|16866.56|16746.56|10
1623723600000|2021-06-15 02:20:00|16867.32|16747.32|16868.88|16748.88|16869.18|16749.18|16867.32|16747.32|9
1623723610000|2021-06-15 02:20:10|16871.4|16751.4|16871.95|16751.95|16872.65|16752.65|16870.83|16750.83|10
1623723620000|2021-06-15 02:20:20|16872.28|16752.28|16871.87|16751.87|16872.73|16752.73|16871.51|16751.51|9
1623723630000|2021-06-15 02:20:30|16872.09|16752.09|16870.84|16750.84|16872.09|16752.09|16870.84|16750.84|10
1623723640000|2021-06-15 02:20:40|16870.81|16750.81|16870.49|16750.49|16870.84|16750.84|16870.49|16750.49|8
1623723650000|2021-06-15 02:20:50|16870.37|16750.37|16869.96|16749.96|16870.71|16750.71|16869.95|16749.95|8
1623723660000|2021-06-15 02:21:00|16870.01|16750.01|16870.84|16750.84|16871.24|16751.24|16870.01|16750.01|9
1623723670000|2021-06-15 02:21:10|16870.96|16750.96|16871.31|16751.31|16871.31|16751.31|16870.42|16750.42|8
1623723680000|2021-06-15 02:21:20|16870.94|16750.94|16872.73|16752.73|16872.73|16752.73|16870.42|16750.42|10
1623723690000|2021-06-15 02:21:30|16872.68|16752.68|16874.8|16754.8|16874.8|16754.8|16872.68|16752.68|9
1623723700000|2021-06-15 02:21:40|16875.1|16755.1|16875.6|16755.6|16876.41|16756.41|16875.1|16755.1|10
1623723710000|2021-06-15 02:21:50|16875.68|16755.68|16877.17|16757.17|16877.56|16757.56|16875.68|16755.68|10
1623723720000|2021-06-15 02:22:00|16877.21|16757.21|16877.68|16757.68|16877.68|16757.68|16876.98|16756.98|10
1623723730000|2021-06-15 02:22:10|16877.75|16757.75|16881.87|16761.87|16881.87|16761.87|16877.75|16757.75|10
1623723740000|2021-06-15 02:22:20|16881.97|16761.97|16883.74|16763.74|16884.09|16764.09|16881.72|16761.72|10
1623723750000|2021-06-15 02:22:30|16884.01|16764.01|16882.86|16762.86|16884.13|16764.13|16882.86|16762.86|8
1623723760000|2021-06-15 02:22:40|16882.79|16762.79|16886.72|16766.72|16886.72|16766.72|16882.79|16762.79|10
1623723770000|2021-06-15 02:22:50|16887.93|16767.93|16887.83|16767.83|16887.93|16767.93|16886.19|16766.19|10
1623723780000|2021-06-15 02:23:00|16887.84|16767.84|16890.39|16770.39|16890.44|16770.44|16887.84|16767.84|9
1623723790000|2021-06-15 02:23:10|16889.95|16769.95|16889.54|16769.54|16889.95|16769.95|16888|16768|10
1623723800000|2021-06-15 02:23:20|16890.06|16770.06|16889.42|16769.42|16890.38|16770.38|16889.42|16769.42|10
1623723810000|2021-06-15 02:23:30|16889.37|16769.37|16891.84|16771.84|16891.84|16771.84|16889.37|16769.37|10
1623723820000|2021-06-15 02:23:40|16892.62|16772.62|16893.69|16773.69|16893.69|16773.69|16892.06|16772.06|8
1623723830000|2021-06-15 02:23:50|16894.32|16774.32|16895.1|16775.1|16895.24|16775.24|16894.32|16774.32|10
1623723840000|2021-06-15 02:24:00|16896.49|16776.49|16900.18|16780.18|16900.18|16780.18|16896.49|16776.49|10
1623723850000|2021-06-15 02:24:10|16900.9|16780.9|16905.54|16785.54|16905.65|16785.65|16900.9|16780.9|10
1623723860000|2021-06-15 02:24:20|16905.92|16785.92|16908.96|16788.96|16908.96|16788.96|16905.92|16785.92|10
1623723870000|2021-06-15 02:24:30|16909.2|16789.2|16910.14|16790.14|16910.14|16790.14|16909.2|16789.2|8
1623723880000|2021-06-15 02:24:40|16910.55|16790.55|16913.24|16793.24|16913.26|16793.26|16910.55|16790.55|10
1623723890000|2021-06-15 02:24:50|16912.37|16792.37|16914.71|16794.71|16914.71|16794.71|16912.37|16792.37|10
1623723900000|2021-06-15 02:25:00|16914.72|16794.72|16914.66|16794.66|16917.19|16797.19|16914.66|16794.66|10
1623723910000|2021-06-15 02:25:10|16914.1|16794.1|16911.05|16791.05|16914.1|16794.1|16911.05|16791.05|10
1623723920000|2021-06-15 02:25:20|16911.17|16791.17|16908.35|16788.35|16911.17|16791.17|16908.21|16788.21|10
1623723930000|2021-06-15 02:25:30|16908.39|16788.39|16909.33|16789.33|16909.64|16789.64|16908.39|16788.39|10
1623723940000|2021-06-15 02:25:40|16908.94|16788.94|16910.15|16790.15|16910.38|16790.38|16908.6|16788.6|10
1623723950000|2021-06-15 02:25:50|16910.21|16790.21|16912.76|16792.76|16913.2|16793.2|16910.21|16790.21|10
1623723960000|2021-06-15 02:26:00|16913.59|16793.59|16913.89|16793.89|16914.13|16794.13|16912.6|16792.6|10
1623723970000|2021-06-15 02:26:10|16913.11|16793.11|16921.17|16801.17|16921.17|16801.17|16913.11|16793.11|9
1623723980000|2021-06-15 02:26:20|16921.26|16801.26|16922.38|16802.38|16922.38|16802.38|16919.94|16799.94|10
1623723990000|2021-06-15 02:26:30|16922.9|16802.9|16926.09|16806.09|16926.09|16806.09|16922.9|16802.9|10
1623724000000|2021-06-15 02:26:40|16926.19|16806.19|16926.71|16806.71|16927.91|16807.91|16926.19|16806.19|10
1623724010000|2021-06-15 02:26:50|16926.46|16806.46|16927.58|16807.58|16927.58|16807.58|16926.39|16806.39|10
1623724020000|2021-06-15 02:27:00|16928.13|16808.13|16926.73|16806.73|16928.27|16808.27|16926.73|16806.73|10
1623724030000|2021-06-15 02:27:10|16926.78|16806.78|16924.34|16804.34|16926.78|16806.78|16924.34|16804.34|10
1623724040000|2021-06-15 02:27:20|16923.62|16803.62|16922.65|16802.65|16923.62|16803.62|16922.65|16802.65|9
1623724050000|2021-06-15 02:27:30|16922.33|16802.33|16925.48|16805.48|16925.48|16805.48|16922.33|16802.33|10
1623724060000|2021-06-15 02:27:40|16925.67|16805.67|16926.73|16806.73|16926.79|16806.79|16925.27|16805.27|10
1623724070000|2021-06-15 02:27:50|16926.78|16806.78|16927.07|16807.07|16927.47|16807.47|16925.98|16805.98|9
1623724080000|2021-06-15 02:28:00|16927.21|16807.21|16929.34|16809.34|16929.34|16809.34|16927.21|16807.21|9
1623724090000|2021-06-15 02:28:10|16929.89|16809.89|16929.44|16809.44|16930.1|16810.1|16929.06|16809.06|10
1623724100000|2021-06-15 02:28:20|16929.77|16809.77|16929.59|16809.59|16930.19|16810.19|16929.54|16809.54|10
1623724110000|2021-06-15 02:28:30|16929.37|16809.37|16928.37|16808.37|16929.37|16809.37|16927.85|16807.85|9
1623724120000|2021-06-15 02:28:40|16927.96|16807.96|16928.34|16808.34|16928.34|16808.34|16927.61|16807.61|9
1623724130000|2021-06-15 02:28:50|16928.19|16808.19|16929.19|16809.19|16929.19|16809.19|16928.19|16808.19|10
1623724140000|2021-06-15 02:29:00|16929.13|16809.13|16928.99|16808.99|16929.58|16809.58|16928.83|16808.83|9
1623724150000|2021-06-15 02:29:10|16928.56|16808.56|16928.87|16808.87|16928.98|16808.98|16928.28|16808.28|10
1623724160000|2021-06-15 02:29:20|16929.12|16809.12|16930.12|16810.12|16930.12|16810.12|16928.94|16808.94|9
1623724170000|2021-06-15 02:29:30|16930.19|16810.19|16931.76|16811.76|16931.92|16811.92|16930.19|16810.19|9
1623724180000|2021-06-15 02:29:40|16931.73|16811.73|16930.93|16810.93|16931.73|16811.73|16930.9|16810.9|10
1623724190000|2021-06-15 02:29:50|16930.71|16810.71|16929.47|16809.47|16930.9|16810.9|16929.42|16809.42|10
1623724200000|2021-06-15 02:30:00|16929.72|16809.72|16930.14|16810.14|16931.31|16811.31|16929.72|16809.72|10
1623724210000|2021-06-15 02:30:10|16930.21|16810.21|16926.73|16806.73|16930.21|16810.21|16926.62|16806.62|9
1623724220000|2021-06-15 02:30:20|16926.61|16806.61|16924.73|16804.73|16928.24|16808.24|16924.73|16804.73|10
1623724230000|2021-06-15 02:30:30|16924.43|16804.43|16919.21|16799.21|16924.43|16804.43|16919.21|16799.21|10
1623724240000|2021-06-15 02:30:40|16919.07|16799.07|16919.35|16799.35|16919.92|16799.92|16918.27|16798.27|10
1623724250000|2021-06-15 02:30:50|16919.28|16799.28|16918.53|16798.53|16919.28|16799.28|16917.77|16797.77|10
1623724260000|2021-06-15 02:31:00|16918.25|16798.25|16916.78|16796.78|16918.25|16798.25|16916.78|16796.78|10
1623724270000|2021-06-15 02:31:10|16915.82|16795.82|16912.31|16792.31|16915.82|16795.82|16912.31|16792.31|10
1623724280000|2021-06-15 02:31:20|16911.83|16791.83|16910.56|16790.56|16911.87|16791.87|16910.01|16790.01|10
1623724290000|2021-06-15 02:31:30|16910.61|16790.61|16907.55|16787.55|16910.61|16790.61|16907.55|16787.55|10
1623724300000|2021-06-15 02:31:40|16907.51|16787.51|16905.77|16785.77|16907.84|16787.84|16905.77|16785.77|10
1623724310000|2021-06-15 02:31:50|16905.76|16785.76|16900.54|16780.54|16905.76|16785.76|16900.54|16780.54|10
1623724320000|2021-06-15 02:32:00|16899.3|16779.3|16896.51|16776.51|16899.3|16779.3|16896.51|16776.51|10
1623724330000|2021-06-15 02:32:10|16896.39|16776.39|16896.16|16776.16|16896.66|16776.66|16895.7|16775.7|10
1623724340000|2021-06-15 02:32:20|16896.1|16776.1|16895.11|16775.11|16896.28|16776.28|16895.11|16775.11|9
1623724350000|2021-06-15 02:32:30|16895.43|16775.43|16891.76|16771.76|16895.43|16775.43|16891.76|16771.76|9
1623724360000|2021-06-15 02:32:40|16891.42|16771.42|16889.42|16769.42|16891.42|16771.42|16889.42|16769.42|10
1623724370000|2021-06-15 02:32:50|16888.91|16768.91|16888.78|16768.78|16888.91|16768.91|16888.3|16768.3|10
1623724380000|2021-06-15 02:33:00|16888.61|16768.61|16887.9|16767.9|16889.12|16769.12|16887.82|16767.82|10
1623724390000|2021-06-15 02:33:10|16887.87|16767.87|16886.82|16766.82|16888.07|16768.07|16886.82|16766.82|10
1623724400000|2021-06-15 02:33:20|16887.26|16767.26|16886.71|16766.71|16887.61|16767.61|16886.67|16766.67|10
1623724410000|2021-06-15 02:33:30|16886.44|16766.44|16883.03|16763.03|16886.44|16766.44|16882.99|16762.99|9
1623724420000|2021-06-15 02:33:40|16883.26|16763.26|16881.92|16761.92|16883.38|16763.38|16881.87|16761.87|10
1623724430000|2021-06-15 02:33:50|16881.9|16761.9|16879.63|16759.63|16881.9|16761.9|16878.52|16758.52|10
1623724440000|2021-06-15 02:34:00|16880.33|16760.33|16880.56|16760.56|16880.69|16760.69|16879.18|16759.18|8
1623724450000|2021-06-15 02:34:10|16880.16|16760.16|16881.89|16761.89|16882.12|16762.12|16880.04|16760.04|10
1623724460000|2021-06-15 02:34:20|16882.21|16762.21|16887.59|16767.59|16887.59|16767.59|16882.21|16762.21|10
1623724470000|2021-06-15 02:34:30|16887.78|16767.78|16887.6|16767.6|16887.92|16767.92|16887.28|16767.28|10
1623724480000|2021-06-15 02:34:40|16887.68|16767.68|16889.25|16769.25|16889.26|16769.26|16887.68|16767.68|10
1623724490000|2021-06-15 02:34:50|16889.09|16769.09|16889.18|16769.18|16889.67|16769.67|16888.98|16768.98|10
1623724500000|2021-06-15 02:35:00|16889.98|16769.98|16890.82|16770.82|16891.24|16771.24|16889.69|16769.69|9
1623724510000|2021-06-15 02:35:10|16890.65|16770.65|16890.72|16770.72|16890.72|16770.72|16889.69|16769.69|10
1623724520000|2021-06-15 02:35:20|16890.85|16770.85|16891.72|16771.72|16892.4|16772.4|16890.62|16770.62|8
1623724530000|2021-06-15 02:35:30|16892.18|16772.18|16891.74|16771.74|16892.68|16772.68|16891.41|16771.41|9
1623724540000|2021-06-15 02:35:40|16891.81|16771.81|16892.4|16772.4|16892.52|16772.52|16891.39|16771.39|10
1623724550000|2021-06-15 02:35:50|16892.39|16772.39|16893.2|16773.2|16893.55|16773.55|16892.39|16772.39|10
1623724560000|2021-06-15 02:36:00|16893.13|16773.13|16893.99|16773.99|16893.99|16773.99|16892.72|16772.72|10
1623724570000|2021-06-15 02:36:10|16894.02|16774.02|16893.55|16773.55|16894.02|16774.02|16893.38|16773.38|10
1623724580000|2021-06-15 02:36:20|16893.63|16773.63|16892.1|16772.1|16893.89|16773.89|16892.07|16772.07|10
1623724590000|2021-06-15 02:36:30|16891.34|16771.34|16891.14|16771.14|16891.47|16771.47|16890.68|16770.68|10
1623724600000|2021-06-15 02:36:40|16891.17|16771.17|16892.46|16772.46|16892.46|16772.46|16891.01|16771.01|8
1623724610000|2021-06-15 02:36:50|16892.44|16772.44|16893.67|16773.67|16893.79|16773.79|16892.44|16772.44|10
1623724620000|2021-06-15 02:37:00|16893.74|16773.74|16896.82|16776.82|16896.82|16776.82|16893.74|16773.74|9
1623724630000|2021-06-15 02:37:10|16896.88|16776.88|16898.95|16778.95|16898.95|16778.95|16896.88|16776.88|9
1623724640000|2021-06-15 02:37:20|16899.25|16779.25|16902.78|16782.78|16902.78|16782.78|16899.25|16779.25|10
1623724650000|2021-06-15 02:37:30|16901.8|16781.8|16903.69|16783.69|16903.69|16783.69|16901.41|16781.41|10
1623724660000|2021-06-15 02:37:40|16903.88|16783.88|16903.81|16783.81|16904.24|16784.24|16903.81|16783.81|10
1623724670000|2021-06-15 02:37:50|16903.79|16783.79|16903.11|16783.11|16903.86|16783.86|16903.11|16783.11|10
1623724680000|2021-06-15 02:38:00|16903.39|16783.39|16907|16787|16907.44|16787.44|16903.39|16783.39|10
1623724690000|2021-06-15 02:38:10|16906.85|16786.85|16909.27|16789.27|16909.27|16789.27|16906.85|16786.85|10
1623724700000|2021-06-15 02:38:20|16909.25|16789.25|16907.98|16787.98|16909.47|16789.47|16907.98|16787.98|9
1623724710000|2021-06-15 02:38:30|16907.68|16787.68|16908.12|16788.12|16908.77|16788.77|16907.5|16787.5|9
1623724720000|2021-06-15 02:38:40|16908.62|16788.62|16907.99|16787.99|16908.62|16788.62|16907.88|16787.88|10
1623724730000|2021-06-15 02:38:50|16907.9|16787.9|16906.63|16786.63|16907.9|16787.9|16906.46|16786.46|10
1623724740000|2021-06-15 02:39:00|16906.98|16786.98|16906.48|16786.48|16907.24|16787.24|16906.21|16786.21|10
1623724750000|2021-06-15 02:39:10|16906.57|16786.57|16908.13|16788.13|16908.13|16788.13|16906.53|16786.53|10
1623724760000|2021-06-15 02:39:20|16908.17|16788.17|16907.58|16787.58|16908.17|16788.17|16907.27|16787.27|10
1623724770000|2021-06-15 02:39:30|16907.96|16787.96|16905.31|16785.31|16907.96|16787.96|16905.31|16785.31|10
1623724780000|2021-06-15 02:39:40|16905.51|16785.51|16905.23|16785.23|16905.84|16785.84|16905.17|16785.17|10
1623724790000|2021-06-15 02:39:50|16905.41|16785.41|16906.13|16786.13|16906.68|16786.68|16905.41|16785.41|9
1623724800000|2021-06-15 02:40:00|16906.37|16786.37|16903.85|16783.85|16906.59|16786.59|16903.85|16783.85|10
1623724810000|2021-06-15 02:40:10|16903.44|16783.44|16900.47|16780.47|16903.6|16783.6|16900.47|16780.47|10
1623724820000|2021-06-15 02:40:20|16899.63|16779.63|16893.05|16773.05|16899.63|16779.63|16893.05|16773.05|10
1623724830000|2021-06-15 02:40:30|16892.77|16772.77|16890.84|16770.84|16892.77|16772.77|16890.84|16770.84|10
1623724840000|2021-06-15 02:40:40|16891.03|16771.03|16889.91|16769.91|16891.03|16771.03|16889.91|16769.91|9
1623724850000|2021-06-15 02:40:50|16889.69|16769.69|16887.22|16767.22|16889.69|16769.69|16887.18|16767.18|9
1623724860000|2021-06-15 02:41:00|16886.91|16766.91|16884.72|16764.72|16886.91|16766.91|16884.72|16764.72|10
1623724870000|2021-06-15 02:41:10|16884.69|16764.69|16884.86|16764.86|16886.19|16766.19|16884.69|16764.69|10
1623724880000|2021-06-15 02:41:20|16884.35|16764.35|16880.5|16760.5|16884.35|16764.35|16880.11|16760.11|10
1623724890000|2021-06-15 02:41:30|16879.8|16759.8|16875.02|16755.02|16880.48|16760.48|16875.02|16755.02|10
1623724900000|2021-06-15 02:41:40|16874.66|16754.66|16870.29|16750.29|16874.66|16754.66|16870.28|16750.28|10
1623724910000|2021-06-15 02:41:50|16869.54|16749.54|16862.3|16742.3|16869.54|16749.54|16862.3|16742.3|10
1623724920000|2021-06-15 02:42:00|16862.26|16742.26|16856.22|16736.22|16862.26|16742.26|16856.08|16736.08|10
1623724930000|2021-06-15 02:42:10|16855.95|16735.95|16853.22|16733.22|16855.95|16735.95|16853.22|16733.22|10
1623724940000|2021-06-15 02:42:20|16852.83|16732.83|16849.97|16729.97|16852.83|16732.83|16849.39|16729.39|10
1623724950000|2021-06-15 02:42:30|16849.88|16729.88|16848.96|16728.96|16850.82|16730.82|16848.96|16728.96|10
1623724960000|2021-06-15 02:42:40|16848.9|16728.9|16845.9|16725.9|16849.39|16729.39|16845.9|16725.9|10
1623724970000|2021-06-15 02:42:50|16845.75|16725.75|16844.16|16724.16|16846.29|16726.29|16844.16|16724.16|10
1623724980000|2021-06-15 02:43:00|16843.75|16723.75|16839.95|16719.95|16843.75|16723.75|16839.9|16719.9|8
1623724990000|2021-06-15 02:43:10|16842.33|16722.33|16842.83|16722.83|16842.85|16722.85|16841.48|16721.48|10
1623725000000|2021-06-15 02:43:20|16842.8|16722.8|16841.55|16721.55|16842.86|16722.86|16841.55|16721.55|9
1623725010000|2021-06-15 02:43:30|16841.25|16721.25|16841.92|16721.92|16841.92|16721.92|16840.73|16720.73|10
1623725020000|2021-06-15 02:43:40|16841.62|16721.62|16842.57|16722.57|16842.58|16722.58|16841.62|16721.62|10
1623725030000|2021-06-15 02:43:50|16842.85|16722.85|16843.98|16723.98|16843.98|16723.98|16842.82|16722.82|10
1623725040000|2021-06-15 02:44:00|16844.09|16724.09|16847.42|16727.42|16847.42|16727.42|16843.96|16723.96|10
1623725050000|2021-06-15 02:44:10|16847.32|16727.32|16850.24|16730.24|16850.24|16730.24|16847.32|16727.32|10
1623725060000|2021-06-15 02:44:20|16850.28|16730.28|16851.81|16731.81|16851.81|16731.81|16850.28|16730.28|10
1623725070000|2021-06-15 02:44:30|16852.04|16732.04|16852.48|16732.48|16853.16|16733.16|16852.04|16732.04|9
1623725080000|2021-06-15 02:44:40|16852.23|16732.23|16852.41|16732.41|16853.5|16733.5|16852.13|16732.13|10
1623725090000|2021-06-15 02:44:50|16852.55|16732.55|16852|16732|16852.55|16732.55|16851.31|16731.31|10
1623725100000|2021-06-15 02:45:00|16851.92|16731.92|16854.49|16734.49|16854.82|16734.82|16851.92|16731.92|10
1623725110000|2021-06-15 02:45:10|16854.1|16734.1|16855.84|16735.84|16855.84|16735.84|16853.65|16733.65|10
1623725120000|2021-06-15 02:45:20|16856.52|16736.52|16858.22|16738.22|16858.24|16738.24|16856.52|16736.52|9
1623725130000|2021-06-15 02:45:30|16858.73|16738.73|16861.08|16741.08|16861.1|16741.1|16858.73|16738.73|10
1623725140000|2021-06-15 02:45:40|16862.04|16742.04|16864.29|16744.29|16864.65|16744.65|16862.04|16742.04|10
1623725150000|2021-06-15 02:45:50|16864.34|16744.34|16865.14|16745.14|16865.14|16745.14|16864.34|16744.34|10
1623725160000|2021-06-15 02:46:00|16867.32|16747.32|16869.31|16749.31|16869.31|16749.31|16866.24|16746.24|10
1623725170000|2021-06-15 02:46:10|16869.75|16749.75|16869.93|16749.93|16869.93|16749.93|16869.24|16749.24|10
1623725180000|2021-06-15 02:46:20|16870.17|16750.17|16870.79|16750.79|16871.38|16751.38|16870.17|16750.17|10
1623725190000|2021-06-15 02:46:30|16870.39|16750.39|16867.79|16747.79|16870.39|16750.39|16867.79|16747.79|10
1623725200000|2021-06-15 02:46:40|16867.14|16747.14|16866.6|16746.6|16867.14|16747.14|16866.59|16746.59|10
1623725210000|2021-06-15 02:46:50|16866.15|16746.15|16863.55|16743.55|16866.15|16746.15|16863.55|16743.55|10
1623725220000|2021-06-15 02:47:00|16862.69|16742.69|16861.14|16741.14|16862.74|16742.74|16861.14|16741.14|10
1623725230000|2021-06-15 02:47:10|16861.21|16741.21|16860.56|16740.56|16861.23|16741.23|16860.14|16740.14|9
1623725240000|2021-06-15 02:47:20|16860.72|16740.72|16861.83|16741.83|16861.83|16741.83|16860.24|16740.24|10
1623725250000|2021-06-15 02:47:30|16861.86|16741.86|16863.09|16743.09|16863.21|16743.21|16861.86|16741.86|10
1623725260000|2021-06-15 02:47:40|16863.39|16743.39|16866.47|16746.47|16866.47|16746.47|16863.39|16743.39|10
1623725270000|2021-06-15 02:47:50|16866.58|16746.58|16867.81|16747.81|16868.03|16748.03|16866.58|16746.58|10
1623725280000|2021-06-15 02:48:00|16867.62|16747.62|16866.2|16746.2|16868.93|16748.93|16866.2|16746.2|10
1623725290000|2021-06-15 02:48:10|16866.35|16746.35|16866.36|16746.36|16866.36|16746.36|16865.17|16745.17|9
1623725300000|2021-06-15 02:48:20|16865.74|16745.74|16866.38|16746.38|16866.64|16746.64|16865.74|16745.74|10
1623725310000|2021-06-15 02:48:30|16866.1|16746.1|16866.56|16746.56|16866.56|16746.56|16864.81|16744.81|10
1623725320000|2021-06-15 02:48:40|16866.34|16746.34|16869.1|16749.1|16869.1|16749.1|16865.57|16745.57|9
1623725330000|2021-06-15 02:48:50|16869.12|16749.12|16868.68|16748.68|16869.25|16749.25|16868.6|16748.6|10
1623725340000|2021-06-15 02:49:00|16868.65|16748.65|16868.94|16748.94|16870.92|16750.92|16868.62|16748.62|10
1623725350000|2021-06-15 02:49:10|16869.24|16749.24|16868.43|16748.43|16869.24|16749.24|16868.43|16748.43|9
1623725360000|2021-06-15 02:49:20|16868.33|16748.33|16867.9|16747.9|16868.33|16748.33|16867.74|16747.74|8
1623725370000|2021-06-15 02:49:30|16867.91|16747.91|16867.51|16747.51|16868.56|16748.56|16867.51|16747.51|9
1623725380000|2021-06-15 02:49:40|16867.09|16747.09|16868.44|16748.44|16869.27|16749.27|16867.09|16747.09|10
1623725390000|2021-06-15 02:49:50|16867.67|16747.67|16867.28|16747.28|16868.25|16748.25|16866.79|16746.79|10
1623725400000|2021-06-15 02:50:00|16867.79|16747.79|16866.86|16746.86|16868.61|16748.61|16866.86|16746.86|9
1623725410000|2021-06-15 02:50:10|16867.23|16747.23|16866.79|16746.79|16867.23|16747.23|16866.6|16746.6|9
1623725420000|2021-06-15 02:50:20|16866.76|16746.76|16865.34|16745.34|16866.76|16746.76|16865.34|16745.34|10
1623725430000|2021-06-15 02:50:30|16866.69|16746.69|16865.13|16745.13|16866.69|16746.69|16865.1|16745.1|10
1623725440000|2021-06-15 02:50:40|16865.2|16745.2|16866.54|16746.54|16866.54|16746.54|16865.2|16745.2|10
1623725450000|2021-06-15 02:50:50|16866.66|16746.66|16867.49|16747.49|16867.49|16747.49|16866.66|16746.66|8
1623725460000|2021-06-15 02:51:00|16867.36|16747.36|16868.44|16748.44|16869.81|16749.81|16867.36|16747.36|9
1623725470000|2021-06-15 02:51:10|16868.22|16748.22|16868.67|16748.67|16868.8|16748.8|16868.08|16748.08|10
1623725480000|2021-06-15 02:51:20|16869.11|16749.11|16871.67|16751.67|16871.67|16751.67|16869.1|16749.1|10
1623725490000|2021-06-15 02:51:30|16871.32|16751.32|16869.82|16749.82|16871.79|16751.79|16869.82|16749.82|10
1623725500000|2021-06-15 02:51:40|16870.02|16750.02|16869.54|16749.54|16870.02|16750.02|16869.46|16749.46|10
1623725510000|2021-06-15 02:51:50|16869.68|16749.68|16870.47|16750.47|16871.12|16751.12|16869.68|16749.68|8
1623725520000|2021-06-15 02:52:00|16868.72|16748.72|16867.55|16747.55|16869.8|16749.8|16867.55|16747.55|10
1623725530000|2021-06-15 02:52:10|16867.52|16747.52|16867.58|16747.58|16868|16748|16867.22|16747.22|9
1623725540000|2021-06-15 02:52:20|16867.63|16747.63|16869.23|16749.23|16869.23|16749.23|16867.49|16747.49|10
1623725550000|2021-06-15 02:52:30|16870.01|16750.01|16871.45|16751.45|16871.45|16751.45|16870.01|16750.01|10
1623725560000|2021-06-15 02:52:40|16872.39|16752.39|16873.29|16753.29|16873.31|16753.31|16872.32|16752.32|10
1623725570000|2021-06-15 02:52:50|16873.25|16753.25|16869.49|16749.49|16873.25|16753.25|16869.49|16749.49|10
1623725580000|2021-06-15 02:53:00|16868.76|16748.76|16866.47|16746.47|16868.76|16748.76|16866.47|16746.47|9
1623725590000|2021-06-15 02:53:10|16866.06|16746.06|16864.3|16744.3|16866.06|16746.06|16864.24|16744.24|9
1623725600000|2021-06-15 02:53:20|16863.51|16743.51|16859.81|16739.81|16863.51|16743.51|16859.81|16739.81|10
1623725610000|2021-06-15 02:53:30|16859.57|16739.57|16855.93|16735.93|16860.02|16740.02|16855.93|16735.93|10
1623725620000|2021-06-15 02:53:40|16855.62|16735.62|16853.81|16733.81|16855.62|16735.62|16853.81|16733.81|9
1623725630000|2021-06-15 02:53:50|16853.9|16733.9|16852.51|16732.51|16853.9|16733.9|16852.29|16732.29|10
1623725640000|2021-06-15 02:54:00|16852.24|16732.24|16847.59|16727.59|16853.08|16733.08|16847.59|16727.59|10
1623725650000|2021-06-15 02:54:10|16847.43|16727.43|16847.89|16727.89|16848.21|16728.21|16847.36|16727.36|10
1623725660000|2021-06-15 02:54:20|16847.9|16727.9|16848.79|16728.79|16848.79|16728.79|16847.9|16727.9|9
1623725670000|2021-06-15 02:54:30|16848.63|16728.63|16847.77|16727.77|16848.63|16728.63|16847.68|16727.68|9
1623725680000|2021-06-15 02:54:40|16848.01|16728.01|16847.68|16727.68|16848.24|16728.24|16847.68|16727.68|9
1623725690000|2021-06-15 02:54:50|16847.76|16727.76|16845.2|16725.2|16847.93|16727.93|16845.2|16725.2|10
1623725700000|2021-06-15 02:55:00|16845.58|16725.58|16837.9|16717.9|16845.58|16725.58|16837.79|16717.79|10
1623725710000|2021-06-15 02:55:10|16838.23|16718.23|16839.58|16719.58|16839.75|16719.75|16837.32|16717.32|10
1623725720000|2021-06-15 02:55:20|16838.78|16718.78|16842.73|16722.73|16842.73|16722.73|16838.78|16718.78|10
1623725730000|2021-06-15 02:55:30|16843.03|16723.03|16845.02|16725.02|16845.04|16725.04|16842.67|16722.67|10
1623725740000|2021-06-15 02:55:40|16846.5|16726.5|16846.69|16726.69|16847.16|16727.16|16846.5|16726.5|9
1623725750000|2021-06-15 02:55:50|16846.84|16726.84|16847.32|16727.32|16847.55|16727.55|16846.84|16726.84|8
1623725760000|2021-06-15 02:56:00|16847.88|16727.88|16852.14|16732.14|16852.14|16732.14|16847.88|16727.88|9
1623725770000|2021-06-15 02:56:10|16852.72|16732.72|16858.12|16738.12|16858.12|16738.12|16852.72|16732.72|10
1623725780000|2021-06-15 02:56:20|16858.71|16738.71|16864.4|16744.4|16864.4|16744.4|16858.71|16738.71|10
1623725790000|2021-06-15 02:56:30|16865.16|16745.16|16868.36|16748.36|16868.36|16748.36|16864.88|16744.88|9
1623725800000|2021-06-15 02:56:40|16868.37|16748.37|16871.67|16751.67|16871.67|16751.67|16868.37|16748.37|10
1623725810000|2021-06-15 02:56:50|16872.03|16752.03|16878.28|16758.28|16878.28|16758.28|16872.03|16752.03|10
1623725820000|2021-06-15 02:57:00|16877.9|16757.9|16878.02|16758.02|16879.04|16759.04|16877.9|16757.9|10
1623725830000|2021-06-15 02:57:10|16877.74|16757.74|16878.31|16758.31|16878.36|16758.36|16877.67|16757.67|9
1623725840000|2021-06-15 02:57:20|16877.77|16757.77|16877.42|16757.42|16878.22|16758.22|16877.29|16757.29|9
1623725850000|2021-06-15 02:57:30|16877.18|16757.18|16878.42|16758.42|16878.42|16758.42|16877.18|16757.18|8
1623725860000|2021-06-15 02:57:40|16878.47|16758.47|16878.91|16758.91|16879.57|16759.57|16878.47|16758.47|8
1623725870000|2021-06-15 02:57:50|16878.83|16758.83|16878.55|16758.55|16879.05|16759.05|16878.55|16758.55|8
1623725880000|2021-06-15 02:58:00|16878.62|16758.62|16880.06|16760.06|16880.06|16760.06|16878.54|16758.54|10
1623725890000|2021-06-15 02:58:10|16880.37|16760.37|16881.39|16761.39|16881.53|16761.53|16880.37|16760.37|10
1623725900000|2021-06-15 02:58:20|16881.24|16761.24|16881.74|16761.74|16881.74|16761.74|16881.24|16761.24|9
1623725910000|2021-06-15 02:58:30|16882.13|16762.13|16882.63|16762.63|16882.69|16762.69|16881.55|16761.55|10
1623725920000|2021-06-15 02:58:40|16883.72|16763.72|16886.86|16766.86|16886.86|16766.86|16883.72|16763.72|10
1623725930000|2021-06-15 02:58:50|16886.68|16766.68|16891.26|16771.26|16891.26|16771.26|16886.68|16766.68|10
1623725940000|2021-06-15 02:59:00|16892.02|16772.02|16892.95|16772.95|16892.95|16772.95|16891.57|16771.57|10
1623725950000|2021-06-15 02:59:10|16893.32|16773.32|16893.7|16773.7|16893.72|16773.72|16892.07|16772.07|10
1623725960000|2021-06-15 02:59:20|16893.65|16773.65|16892.6|16772.6|16893.76|16773.76|16892.6|16772.6|10
1623725970000|2021-06-15 02:59:30|16892.42|16772.42|16889.14|16769.14|16892.42|16772.42|16889.14|16769.14|10
1623725980000|2021-06-15 02:59:40|16888.89|16768.89|16887.73|16767.73|16888.89|16768.89|16887.73|16767.73|10
1623725990000|2021-06-15 02:59:50|16887.59|16767.59|16885.44|16765.44|16887.59|16767.59|16885.44|16765.44|9
1623726000000|2021-06-15 03:00:00|16884.03|16764.03|16883.86|16763.86|16885.24|16765.24|16883.82|16763.82|10
1623726010000|2021-06-15 03:00:10|16885.21|16765.21|16891.4|16771.4|16891.4|16771.4|16884.99|16764.99|10
1623726020000|2021-06-15 03:00:20|16892.24|16772.24|16893.58|16773.58|16895.08|16775.08|16892.08|16772.08|9
1623726030000|2021-06-15 03:00:30|16894.11|16774.11|16896.16|16776.16|16896.38|16776.38|16893.94|16773.94|10
1623726040000|2021-06-15 03:00:40|16896.33|16776.33|16900.02|16780.02|16900.02|16780.02|16896.33|16776.33|10
1623726050000|2021-06-15 03:00:50|16900.69|16780.69|16903.69|16783.69|16903.69|16783.69|16900.69|16780.69|10
1623726060000|2021-06-15 03:01:00|16903.63|16783.63|16906.41|16786.41|16906.41|16786.41|16903.63|16783.63|10
1623726070000|2021-06-15 03:01:10|16906.84|16786.84|16909.56|16789.56|16909.56|16789.56|16906.58|16786.58|10
1623726080000|2021-06-15 03:01:20|16912.68|16792.68|16916.92|16796.92|16916.97|16796.97|16912.66|16792.66|10
1623726090000|2021-06-15 03:01:30|16917.64|16797.64|16923.62|16803.62|16923.66|16803.66|16917.64|16797.64|9
1623726100000|2021-06-15 03:01:40|16924.2|16804.2|16928.6|16808.6|16928.82|16808.82|16924.2|16804.2|10
1623726110000|2021-06-15 03:01:50|16928.37|16808.37|16931.83|16811.83|16931.83|16811.83|16928.37|16808.37|10
1623726120000|2021-06-15 03:02:00|16932.41|16812.41|16933.71|16813.71|16934.09|16814.09|16932.41|16812.41|10
1623726130000|2021-06-15 03:02:10|16934.04|16814.04|16938.06|16818.06|16938.95|16818.95|16934.04|16814.04|10
1623726140000|2021-06-15 03:02:20|16939.35|16819.35|16940.69|16820.69|16940.69|16820.69|16938.73|16818.73|9
1623726150000|2021-06-15 03:02:30|16941.19|16821.19|16938.81|16818.81|16941.55|16821.55|16938.81|16818.81|10
1623726160000|2021-06-15 03:02:40|16938.92|16818.92|16941.01|16821.01|16942.43|16822.43|16938.92|16818.92|10
1623726170000|2021-06-15 03:02:50|16941.83|16821.83|16946.81|16826.81|16947.04|16827.04|16941.65|16821.65|10
1623726180000|2021-06-15 03:03:00|16950.34|16830.34|16961.77|16841.77|16961.77|16841.77|16950.34|16830.34|10
1623726190000|2021-06-15 03:03:10|16963.66|16843.66|16968.6|16848.6|16968.84|16848.84|16963.66|16843.66|10
1623726200000|2021-06-15 03:03:20|16967.63|16847.63|16965.27|16845.27|16967.63|16847.63|16965.21|16845.21|10
1623726210000|2021-06-15 03:03:30|16964.69|16844.69|16962.28|16842.28|16964.69|16844.69|16962.28|16842.28|9
1623726220000|2021-06-15 03:03:40|16961.75|16841.75|16960.7|16840.7|16961.75|16841.75|16960.55|16840.55|10
1623726230000|2021-06-15 03:03:50|16960.83|16840.83|16960.96|16840.96|16961.8|16841.8|16960.48|16840.48|10
1623726240000|2021-06-15 03:04:00|16960.32|16840.32|16961.7|16841.7|16962.08|16842.08|16960.19|16840.19|9
1623726250000|2021-06-15 03:04:10|16963.57|16843.57|16962.36|16842.36|16963.68|16843.68|16962.36|16842.36|10
1623726260000|2021-06-15 03:04:20|16962.12|16842.12|16961.69|16841.69|16962.79|16842.79|16961.55|16841.55|10
1623726270000|2021-06-15 03:04:30|16961.93|16841.93|16962.46|16842.46|16962.46|16842.46|16961.57|16841.57|10
1623726280000|2021-06-15 03:04:40|16962.99|16842.99|16962.11|16842.11|16963.34|16843.34|16962.11|16842.11|9
1623726290000|2021-06-15 03:04:50|16962.58|16842.58|16963.72|16843.72|16963.88|16843.88|16962.48|16842.48|10
1623726300000|2021-06-15 03:05:00|16962.76|16842.76|16963.38|16843.38|16963.8|16843.8|16962.51|16842.51|10
1623726310000|2021-06-15 03:05:10|16964.02|16844.02|16967.42|16847.42|16967.54|16847.54|16964.02|16844.02|10
1623726320000|2021-06-15 03:05:20|16967.02|16847.02|16965.19|16845.19|16967.11|16847.11|16965.19|16845.19|10
1623726330000|2021-06-15 03:05:30|16964.09|16844.09|16959.46|16839.46|16964.09|16844.09|16959.46|16839.46|10
1623726340000|2021-06-15 03:05:40|16957.47|16837.47|16950.1|16830.1|16957.47|16837.47|16949.61|16829.61|10
1623726350000|2021-06-15 03:05:50|16949.83|16829.83|16949.27|16829.27|16949.83|16829.83|16949.12|16829.12|10
1623726360000|2021-06-15 03:06:00|16949.26|16829.26|16950.73|16830.73|16951.16|16831.16|16949.26|16829.26|10
1623726370000|2021-06-15 03:06:10|16950.95|16830.95|16949.95|16829.95|16950.95|16830.95|16949.72|16829.72|10
1623726380000|2021-06-15 03:06:20|16950.02|16830.02|16950.46|16830.46|16951.76|16831.76|16949.87|16829.87|10
1623726390000|2021-06-15 03:06:30|16950.32|16830.32|16947.04|16827.04|16950.36|16830.36|16946.86|16826.86|9
1623726400000|2021-06-15 03:06:40|16946.52|16826.52|16942.89|16822.89|16946.52|16826.52|16942.89|16822.89|10
1623726410000|2021-06-15 03:06:50|16942.12|16822.12|16938.84|16818.84|16942.12|16822.12|16938.74|16818.74|10
1623726420000|2021-06-15 03:07:00|16939.09|16819.09|16937.7|16817.7|16939.54|16819.54|16937.7|16817.7|10
1623726430000|2021-06-15 03:07:10|16937.84|16817.84|16937.04|16817.04|16938.02|16818.02|16936.3|16816.3|10
1623726440000|2021-06-15 03:07:20|16937.25|16817.25|16938.48|16818.48|16938.48|16818.48|16937.19|16817.19|10
1623726450000|2021-06-15 03:07:30|16939.93|16819.93|16942.48|16822.48|16942.48|16822.48|16939.51|16819.51|10
1623726460000|2021-06-15 03:07:40|16943.55|16823.55|16943.14|16823.14|16944.73|16824.73|16942.94|16822.94|10
1623726470000|2021-06-15 03:07:50|16942.84|16822.84|16942.54|16822.54|16943.17|16823.17|16941.83|16821.83|9
1623726480000|2021-06-15 03:08:00|16943.32|16823.32|16948.37|16828.37|16948.37|16828.37|16943.32|16823.32|10
1623726490000|2021-06-15 03:08:10|16949.39|16829.39|16948.28|16828.28|16950.84|16830.84|16948.28|16828.28|10
1623726500000|2021-06-15 03:08:20|16947.67|16827.67|16947.45|16827.45|16948.09|16828.09|16945.75|16825.75|10
1623726510000|2021-06-15 03:08:30|16947.58|16827.58|16946.05|16826.05|16947.58|16827.58|16945.78|16825.78|9
1623726520000|2021-06-15 03:08:40|16944.86|16824.86|16941.46|16821.46|16944.88|16824.88|16941.46|16821.46|9
1623726530000|2021-06-15 03:08:50|16940.75|16820.75|16940.73|16820.73|16941.01|16821.01|16940.49|16820.49|9
1623726540000|2021-06-15 03:09:00|16940.68|16820.68|16940.78|16820.78|16941.15|16821.15|16940.56|16820.56|9
1623726550000|2021-06-15 03:09:10|16941.41|16821.41|16942.55|16822.55|16942.85|16822.85|16941.26|16821.26|10
1623726560000|2021-06-15 03:09:20|16941.7|16821.7|16938.05|16818.05|16941.7|16821.7|16938.05|16818.05|9
1623726570000|2021-06-15 03:09:30|16936.27|16816.27|16930.9|16810.9|16936.27|16816.27|16930.9|16810.9|10
1623726580000|2021-06-15 03:09:40|16930.17|16810.17|16928.29|16808.29|16930.17|16810.17|16928.29|16808.29|10
1623726590000|2021-06-15 03:09:50|16927.22|16807.22|16922.79|16802.79|16927.22|16807.22|16922.7|16802.7|10
1623726600000|2021-06-15 03:10:00|16922.81|16802.81|16923.61|16803.61|16923.61|16803.61|16922.35|16802.35|10
1623726610000|2021-06-15 03:10:10|16923.95|16803.95|16925.23|16805.23|16925.34|16805.34|16923.95|16803.95|10
1623726620000|2021-06-15 03:10:20|16925.25|16805.25|16924.11|16804.11|16925.29|16805.29|16924.11|16804.11|10
1623726630000|2021-06-15 03:10:30|16923.74|16803.74|16924.33|16804.33|16924.59|16804.59|16923.74|16803.74|10
1623726640000|2021-06-15 03:10:40|16924.31|16804.31|16919.26|16799.26|16924.63|16804.63|16919.24|16799.24|9
1623726650000|2021-06-15 03:10:50|16919|16799|16917.29|16797.29|16919.02|16799.02|16916.95|16796.95|10
1623726660000|2021-06-15 03:11:00|16917.59|16797.59|16919.56|16799.56|16919.56|16799.56|16917.57|16797.57|10
1623726670000|2021-06-15 03:11:10|16919.07|16799.07|16920.23|16800.23|16920.23|16800.23|16919.01|16799.01|10
1623726680000|2021-06-15 03:11:20|16921.08|16801.08|16920.13|16800.13|16921.28|16801.28|16920.11|16800.11|9
1623726690000|2021-06-15 03:11:30|16920.28|16800.28|16920.55|16800.55|16921.43|16801.43|16920.28|16800.28|10
1623726700000|2021-06-15 03:11:40|16920.44|16800.44|16920.93|16800.93|16921.43|16801.43|16920.36|16800.36|10
1623726710000|2021-06-15 03:11:50|16920.73|16800.73|16920.79|16800.79|16920.93|16800.93|16919.91|16799.91|10
1623726720000|2021-06-15 03:12:00|16920.57|16800.57|16921.16|16801.16|16922.07|16802.07|16920.57|16800.57|10
1623726730000|2021-06-15 03:12:10|16921.41|16801.41|16923.31|16803.31|16923.81|16803.81|16921.41|16801.41|10
1623726740000|2021-06-15 03:12:20|16923.13|16803.13|16922.54|16802.54|16923.95|16803.95|16921.71|16801.71|10
1623726750000|2021-06-15 03:12:30|16922.69|16802.69|16923.34|16803.34|16923.38|16803.38|16922.51|16802.51|9
1623726760000|2021-06-15 03:12:40|16923.25|16803.25|16925.39|16805.39|16925.39|16805.39|16923.25|16803.25|10
1623726770000|2021-06-15 03:12:50|16924.63|16804.63|16923.2|16803.2|16924.69|16804.69|16923.2|16803.2|9
1623726780000|2021-06-15 03:13:00|16923.27|16803.27|16920.88|16800.88|16923.27|16803.27|16920.88|16800.88|9
1623726790000|2021-06-15 03:13:10|16920.87|16800.87|16920.24|16800.24|16921.07|16801.07|16920.24|16800.24|10
1623726800000|2021-06-15 03:13:20|16920.03|16800.03|16919|16799|16920.03|16800.03|16918.89|16798.89|9
1623726810000|2021-06-15 03:13:30|16918.97|16798.97|16916.92|16796.92|16919.03|16799.03|16916.7|16796.7|9
1623726820000|2021-06-15 03:13:40|16916.58|16796.58|16916.41|16796.41|16917.02|16797.02|16916.41|16796.41|6
1623726830000|2021-06-15 03:13:50|16916.3|16796.3|16915.36|16795.36|16916.3|16796.3|16915.36|16795.36|10
1623726840000|2021-06-15 03:14:00|16914.58|16794.58|16910.38|16790.38|16914.58|16794.58|16910.38|16790.38|10
1623726850000|2021-06-15 03:14:10|16910.23|16790.23|16908.99|16788.99|16911.14|16791.14|16908.99|16788.99|9
1623726860000|2021-06-15 03:14:20|16908.73|16788.73|16908.82|16788.82|16909|16789|16908.62|16788.62|10
1623726870000|2021-06-15 03:14:30|16908.48|16788.48|16906.88|16786.88|16908.48|16788.48|16906.87|16786.87|9
1623726880000|2021-06-15 03:14:40|16906.76|16786.76|16904.87|16784.87|16906.76|16786.76|16904.87|16784.87|10
1623726890000|2021-06-15 03:14:50|16904.89|16784.89|16905.58|16785.58|16905.58|16785.58|16904.77|16784.77|9
1623726900000|2021-06-15 03:15:00|16905.78|16785.78|16907.31|16787.31|16907.31|16787.31|16905.73|16785.73|9
1623726910000|2021-06-15 03:15:10|16907.56|16787.56|16909.05|16789.05|16909.34|16789.34|16907.56|16787.56|10
1623726920000|2021-06-15 03:15:20|16909.4|16789.4|16906.45|16786.45|16909.4|16789.4|16906.45|16786.45|10
1623726930000|2021-06-15 03:15:30|16906.74|16786.74|16906.5|16786.5|16906.84|16786.84|16906.03|16786.03|10
1623726940000|2021-06-15 03:15:40|16906.33|16786.33|16907.52|16787.52|16907.69|16787.69|16906.31|16786.31|9
1623726950000|2021-06-15 03:15:50|16907.36|16787.36|16905.42|16785.42|16907.36|16787.36|16905.42|16785.42|9
1623726960000|2021-06-15 03:16:00|16905.37|16785.37|16906.55|16786.55|16906.55|16786.55|16905.09|16785.09|10
1623726970000|2021-06-15 03:16:10|16907.52|16787.52|16908.33|16788.33|16908.33|16788.33|16907.18|16787.18|10
1623726980000|2021-06-15 03:16:20|16908.36|16788.36|16907.97|16787.97|16909.64|16789.64|16907.97|16787.97|10
1623726990000|2021-06-15 03:16:30|16906.78|16786.78|16904.68|16784.68|16906.78|16786.78|16904.68|16784.68|10
1623727000000|2021-06-15 03:16:40|16904.18|16784.18|16904.86|16784.86|16904.95|16784.95|16904.18|16784.18|9
1623727010000|2021-06-15 03:16:50|16905.25|16785.25|16904.43|16784.43|16905.3|16785.3|16904.17|16784.17|10
1623727020000|2021-06-15 03:17:00|16904.23|16784.23|16904.63|16784.63|16904.72|16784.72|16904.22|16784.22|10
1623727030000|2021-06-15 03:17:10|16904.64|16784.64|16904.99|16784.99|16904.99|16784.99|16904.45|16784.45|10
1623727040000|2021-06-15 03:17:20|16904.82|16784.82|16905.32|16785.32|16905.41|16785.41|16904.82|16784.82|9
1623727050000|2021-06-15 03:17:30|16905.01|16785.01|16907|16787|16907.53|16787.53|16905.01|16785.01|9
1623727060000|2021-06-15 03:17:40|16907.04|16787.04|16909.05|16789.05|16909.32|16789.32|16907.04|16787.04|10
1623727070000|2021-06-15 03:17:50|16908.99|16788.99|16907.09|16787.09|16909.39|16789.39|16906.12|16786.12|10
1623727080000|2021-06-15 03:18:00|16907.24|16787.24|16909.64|16789.64|16909.96|16789.96|16907.24|16787.24|10
1623727090000|2021-06-15 03:18:10|16909.24|16789.24|16910.26|16790.26|16910.26|16790.26|16909.22|16789.22|9
1623727100000|2021-06-15 03:18:20|16910.24|16790.24|16911.67|16791.67|16911.67|16791.67|16910.24|16790.24|10
1623727110000|2021-06-15 03:18:30|16911.68|16791.68|16913.24|16793.24|16913.24|16793.24|16911.56|16791.56|10
1623727120000|2021-06-15 03:18:40|16913.14|16793.14|16913.63|16793.63|16915.03|16795.03|16912.69|16792.69|10
1623727130000|2021-06-15 03:18:50|16913.85|16793.85|16914.33|16794.33|16914.93|16794.93|16913.85|16793.85|10
1623727140000|2021-06-15 03:19:00|16914.51|16794.51|16914.67|16794.67|16915.19|16795.19|16914.45|16794.45|10
1623727150000|2021-06-15 03:19:10|16914.81|16794.81|16918.98|16798.98|16918.98|16798.98|16914.75|16794.75|9
1623727160000|2021-06-15 03:19:20|16920.08|16800.08|16925.14|16805.14|16925.36|16805.36|16920.08|16800.08|10
1623727170000|2021-06-15 03:19:30|16925.43|16805.43|16923.54|16803.54|16926.91|16806.91|16923.27|16803.27|10
1623727180000|2021-06-15 03:19:40|16923.43|16803.43|16923.47|16803.47|16924.08|16804.08|16923.28|16803.28|10
1623727190000|2021-06-15 03:19:50|16923.59|16803.59|16922.34|16802.34|16923.84|16803.84|16921.92|16801.92|10
1623727200000|2021-06-15 03:20:00|16922.04|16802.04|16919.82|16799.82|16922.96|16802.96|16919.82|16799.82|10
1623727210000|2021-06-15 03:20:10|16920.34|16800.34|16916.36|16796.36|16920.34|16800.34|16916.07|16796.07|9
1623727220000|2021-06-15 03:20:20|16916.48|16796.48|16916.94|16796.94|16916.94|16796.94|16915.83|16795.83|10
1623727230000|2021-06-15 03:20:30|16917.01|16797.01|16915.43|16795.43|16917.05|16797.05|16915.3|16795.3|10
1623727240000|2021-06-15 03:20:40|16914.12|16794.12|16915.68|16795.68|16915.68|16795.68|16913.81|16793.81|10
1623727250000|2021-06-15 03:20:50|16915.26|16795.26|16914.85|16794.85|16916.05|16796.05|16914.85|16794.85|9
1623727260000|2021-06-15 03:21:00|16913.51|16793.51|16912.2|16792.2|16913.68|16793.68|16912.2|16792.2|10
1623727270000|2021-06-15 03:21:10|16911.58|16791.58|16913.19|16793.19|16913.27|16793.27|16911.58|16791.58|9
1623727280000|2021-06-15 03:21:20|16913.1|16793.1|16915.28|16795.28|16915.28|16795.28|16912.86|16792.86|10
1623727290000|2021-06-15 03:21:30|16915.75|16795.75|16916.52|16796.52|16916.52|16796.52|16915.58|16795.58|9
1623727300000|2021-06-15 03:21:40|16916.33|16796.33|16915.82|16795.82|16916.72|16796.72|16915.6|16795.6|10
1623727310000|2021-06-15 03:21:50|16915.87|16795.87|16918.3|16798.3|16918.78|16798.78|16915.87|16795.87|10
1623727320000|2021-06-15 03:22:00|16918.83|16798.83|16920.79|16800.79|16920.79|16800.79|16918.83|16798.83|9
1623727330000|2021-06-15 03:22:10|16920.8|16800.8|16922.48|16802.48|16922.48|16802.48|16920.8|16800.8|10
1623727340000|2021-06-15 03:22:20|16922.88|16802.88|16923.29|16803.29|16923.29|16803.29|16922.83|16802.83|9
1623727350000|2021-06-15 03:22:30|16923.27|16803.27|16924.38|16804.38|16924.56|16804.56|16923.27|16803.27|9
1623727360000|2021-06-15 03:22:40|16923.59|16803.59|16925.04|16805.04|16925.04|16805.04|16923.1|16803.1|9
1623727370000|2021-06-15 03:22:50|16924.41|16804.41|16923.89|16803.89|16924.52|16804.52|16923.31|16803.31|9
1623727380000|2021-06-15 03:23:00|16923.54|16803.54|16923.06|16803.06|16923.54|16803.54|16922.75|16802.75|10
1623727390000|2021-06-15 03:23:10|16923.12|16803.12|16925.42|16805.42|16925.42|16805.42|16923.12|16803.12|9
1623727400000|2021-06-15 03:23:20|16925.73|16805.73|16926.77|16806.77|16926.77|16806.77|16925.73|16805.73|10
1623727410000|2021-06-15 03:23:30|16926.78|16806.78|16927.97|16807.97|16928.67|16808.67|16926.78|16806.78|9
1623727420000|2021-06-15 03:23:40|16928.53|16808.53|16929.18|16809.18|16929.67|16809.67|16928.53|16808.53|10
1623727430000|2021-06-15 03:23:50|16929.02|16809.02|16930.05|16810.05|16930.4|16810.4|16928.88|16808.88|10
1623727440000|2021-06-15 03:24:00|16929.78|16809.78|16931.88|16811.88|16931.88|16811.88|16929.78|16809.78|9
1623727450000|2021-06-15 03:24:10|16931.87|16811.87|16932.47|16812.47|16932.47|16812.47|16930.96|16810.96|9
1623727460000|2021-06-15 03:24:20|16932.29|16812.29|16932.21|16812.21|16932.59|16812.59|16932.21|16812.21|9
1623727470000|2021-06-15 03:24:30|16932.23|16812.23|16932.13|16812.13|16932.36|16812.36|16932.13|16812.13|10
1623727480000|2021-06-15 03:24:40|16931.54|16811.54|16934.86|16814.86|16934.86|16814.86|16931.54|16811.54|10
1623727490000|2021-06-15 03:24:50|16935.11|16815.11|16937.34|16817.34|16937.34|16817.34|16935.11|16815.11|10
1623727500000|2021-06-15 03:25:00|16937.41|16817.41|16938.54|16818.54|16938.54|16818.54|16937.41|16817.41|9
1623727510000|2021-06-15 03:25:10|16938.71|16818.71|16938.83|16818.83|16938.89|16818.89|16938.64|16818.64|8
1623727520000|2021-06-15 03:25:20|16938.82|16818.82|16938.25|16818.25|16938.84|16818.84|16937.89|16817.89|9
1623727530000|2021-06-15 03:25:30|16938|16818|16938.09|16818.09|16938.4|16818.4|16937.83|16817.83|10
1623727540000|2021-06-15 03:25:40|16938.4|16818.4|16937.69|16817.69|16938.61|16818.61|16937.69|16817.69|10
1623727550000|2021-06-15 03:25:50|16937.72|16817.72|16937.36|16817.36|16937.72|16817.72|16936.23|16816.23|9
1623727560000|2021-06-15 03:26:00|16937.68|16817.68|16937.68|16817.68|16937.76|16817.76|16937.31|16817.31|9
1623727570000|2021-06-15 03:26:10|16937.64|16817.64|16939.21|16819.21|16939.55|16819.55|16937.64|16817.64|9
1623727580000|2021-06-15 03:26:20|16939.04|16819.04|16938.41|16818.41|16939.1|16819.1|16938.41|16818.41|8
1623727590000|2021-06-15 03:26:30|16938.39|16818.39|16937.91|16817.91|16938.46|16818.46|16937.83|16817.83|10
1623727600000|2021-06-15 03:26:40|16937.7|16817.7|16936.36|16816.36|16937.87|16817.87|16936.12|16816.12|10
1623727610000|2021-06-15 03:26:50|16936.28|16816.28|16935.08|16815.08|16936.28|16816.28|16933.61|16813.61|9
1623727620000|2021-06-15 03:27:00|16934.74|16814.74|16934.65|16814.65|16935.16|16815.16|16934.52|16814.52|10
1623727630000|2021-06-15 03:27:10|16934.39|16814.39|16934.94|16814.94|16935.08|16815.08|16934.39|16814.39|8
1623727640000|2021-06-15 03:27:20|16934.86|16814.86|16935.44|16815.44|16935.44|16815.44|16934.53|16814.53|10
1623727650000|2021-06-15 03:27:30|16935.45|16815.45|16936.28|16816.28|16936.4|16816.4|16935.45|16815.45|9
1623727660000|2021-06-15 03:27:40|16936.59|16816.59|16936.85|16816.85|16937.38|16817.38|16936.59|16816.59|9
1623727670000|2021-06-15 03:27:50|16936.96|16816.96|16936.77|16816.77|16937.02|16817.02|16936.69|16816.69|9
1623727680000|2021-06-15 03:28:00|16936.74|16816.74|16935.88|16815.88|16936.74|16816.74|16935.88|16815.88|7
1623727690000|2021-06-15 03:28:10|16935.8|16815.8|16934.84|16814.84|16935.8|16815.8|16934.84|16814.84|9
1623727700000|2021-06-15 03:28:20|16934.9|16814.9|16934.12|16814.12|16934.9|16814.9|16934.1|16814.1|8
1623727710000|2021-06-15 03:28:30|16934.36|16814.36|16934.22|16814.22|16934.62|16814.62|16934.22|16814.22|8
1623727720000|2021-06-15 03:28:40|16933.95|16813.95|16931.51|16811.51|16933.95|16813.95|16931.51|16811.51|10
1623727730000|2021-06-15 03:28:50|16931.23|16811.23|16932.51|16812.51|16932.6|16812.6|16931.23|16811.23|10
1623727740000|2021-06-15 03:29:00|16932.49|16812.49|16930.83|16810.83|16932.69|16812.69|16930.8|16810.8|9
1623727750000|2021-06-15 03:29:10|16930.44|16810.44|16929.5|16809.5|16930.44|16810.44|16929.5|16809.5|10
1623727760000|2021-06-15 03:29:20|16929.51|16809.51|16928.92|16808.92|16929.63|16809.63|16928.92|16808.92|10
1623727770000|2021-06-15 03:29:30|16928.82|16808.82|16928.13|16808.13|16928.82|16808.82|16928|16808|10
1623727780000|2021-06-15 03:29:40|16928.85|16808.85|16930.77|16810.77|16930.77|16810.77|16928.85|16808.85|10
1623727790000|2021-06-15 03:29:50|16930.65|16810.65|16931.49|16811.49|16932.11|16812.11|16930.61|16810.61|10
1623727800000|2021-06-15 03:30:00|16931.84|16811.84|16933.21|16813.21|16933.21|16813.21|16931.75|16811.75|10
1623727810000|2021-06-15 03:30:10|16933.33|16813.33|16934.92|16814.92|16934.92|16814.92|16933.33|16813.33|10
1623727820000|2021-06-15 03:30:20|16934.62|16814.62|16935.62|16815.62|16935.75|16815.75|16934.25|16814.25|10
1623727830000|2021-06-15 03:30:30|16935.76|16815.76|16935.37|16815.37|16935.95|16815.95|16935.37|16815.37|9
1623727840000|2021-06-15 03:30:40|16935.54|16815.54|16939.28|16819.28|16939.28|16819.28|16935.54|16815.54|9
1623727850000|2021-06-15 03:30:50|16939.77|16819.77|16942.32|16822.32|16942.32|16822.32|16939.77|16819.77|10
1623727860000|2021-06-15 03:31:00|16942.31|16822.31|16944.89|16824.89|16945.75|16825.75|16942.31|16822.31|9
1623727870000|2021-06-15 03:31:10|16944.85|16824.85|16946.61|16826.61|16946.68|16826.68|16944.85|16824.85|10
1623727880000|2021-06-15 03:31:20|16946.5|16826.5|16946.94|16826.94|16947.27|16827.27|16946.5|16826.5|10
1623727890000|2021-06-15 03:31:30|16946.95|16826.95|16947.24|16827.24|16947.34|16827.34|16946.83|16826.83|10
1623727900000|2021-06-15 03:31:40|16947.11|16827.11|16947.26|16827.26|16947.89|16827.89|16946.99|16826.99|10
1623727910000|2021-06-15 03:31:50|16947.71|16827.71|16947.76|16827.76|16948.27|16828.27|16947.66|16827.66|10
1623727920000|2021-06-15 03:32:00|16947.59|16827.59|16952.23|16832.23|16952.4|16832.4|16947.59|16827.59|10
1623727930000|2021-06-15 03:32:10|16952.12|16832.12|16953.04|16833.04|16953.4|16833.4|16952.12|16832.12|10
1623727940000|2021-06-15 03:32:20|16952.91|16832.91|16952.95|16832.95|16953.86|16833.86|16952.91|16832.91|10
1623727950000|2021-06-15 03:32:30|16952.89|16832.89|16952|16832|16952.89|16832.89|16952|16832|9
1623727960000|2021-06-15 03:32:40|16951.59|16831.59|16949.51|16829.51|16951.59|16831.59|16949.51|16829.51|10
1623727970000|2021-06-15 03:32:50|16949.6|16829.6|16947.78|16827.78|16949.6|16829.6|16947.65|16827.65|9
1623727980000|2021-06-15 03:33:00|16947.76|16827.76|16947.31|16827.31|16947.81|16827.81|16947.06|16827.06|10
1623727990000|2021-06-15 03:33:10|16947.33|16827.33|16947.51|16827.51|16947.63|16827.63|16947.09|16827.09|10
1623728000000|2021-06-15 03:33:20|16947.31|16827.31|16947.63|16827.63|16947.99|16827.99|16947.31|16827.31|8
1623728010000|2021-06-15 03:33:30|16946.98|16826.98|16948.7|16828.7|16948.7|16828.7|16946.98|16826.98|10
1623728020000|2021-06-15 03:33:40|16948.92|16828.92|16951.35|16831.35|16951.35|16831.35|16948.92|16828.92|9
1623728030000|2021-06-15 03:33:50|16951.83|16831.83|16955.22|16835.22|16955.22|16835.22|16951.83|16831.83|10
1623728040000|2021-06-15 03:34:00|16955.19|16835.19|16964.5|16844.5|16964.5|16844.5|16955.19|16835.19|10
1623728050000|2021-06-15 03:34:10|16964.49|16844.49|16967.62|16847.62|16967.62|16847.62|16964.49|16844.49|10
1623728060000|2021-06-15 03:34:20|16967.8|16847.8|16966.94|16846.94|16967.82|16847.82|16966.94|16846.94|9
1623728070000|2021-06-15 03:34:30|16967.72|16847.72|16968|16848|16968|16848|16966.37|16846.37|10
1623728080000|2021-06-15 03:34:40|16967.28|16847.28|16967.86|16847.86|16967.86|16847.86|16967|16847|10
1623728090000|2021-06-15 03:34:50|16967.85|16847.85|16967.59|16847.59|16968.12|16848.12|16967.59|16847.59|10
1623728100000|2021-06-15 03:35:00|16967.49|16847.49|16967.24|16847.24|16967.65|16847.65|16965.78|16845.78|10
1623728110000|2021-06-15 03:35:10|16966.82|16846.82|16968.45|16848.45|16968.99|16848.99|16966.82|16846.82|10
1623728120000|2021-06-15 03:35:20|16968.35|16848.35|16963.61|16843.61|16968.35|16848.35|16963.61|16843.61|10
1623728130000|2021-06-15 03:35:30|16963.3|16843.3|16961.47|16841.47|16963.3|16843.3|16961.33|16841.33|10
1623728140000|2021-06-15 03:35:40|16961.28|16841.28|16959.58|16839.58|16961.28|16841.28|16959.58|16839.58|8
1623728150000|2021-06-15 03:35:50|16959.29|16839.29|16959.55|16839.55|16959.68|16839.68|16959.05|16839.05|10
1623728160000|2021-06-15 03:36:00|16959.03|16839.03|16960.72|16840.72|16960.72|16840.72|16959.03|16839.03|10
1623728170000|2021-06-15 03:36:10|16961.32|16841.32|16963.96|16843.96|16964.32|16844.32|16960.85|16840.85|9
1623728180000|2021-06-15 03:36:20|16963.06|16843.06|16959.16|16839.16|16963.06|16843.06|16959.16|16839.16|10
1623728190000|2021-06-15 03:36:30|16959.7|16839.7|16954.69|16834.69|16960.06|16840.06|16954.69|16834.69|10
1623728200000|2021-06-15 03:36:40|16954.85|16834.85|16953.26|16833.26|16955.14|16835.14|16953.26|16833.26|9
1623728210000|2021-06-15 03:36:50|16952.98|16832.98|16951.73|16831.73|16953|16833|16951.67|16831.67|9
1623728220000|2021-06-15 03:37:00|16951.45|16831.45|16951.32|16831.32|16951.95|16831.95|16951.1|16831.1|9
1623728230000|2021-06-15 03:37:10|16951.21|16831.21|16950.93|16830.93|16951.21|16831.21|16950.27|16830.27|9
1623728240000|2021-06-15 03:37:20|16951.36|16831.36|16951.22|16831.22|16952.08|16832.08|16951.22|16831.22|9
1623728250000|2021-06-15 03:37:30|16951.24|16831.24|16948.87|16828.87|16951.24|16831.24|16948.87|16828.87|10
1623728260000|2021-06-15 03:37:40|16949.05|16829.05|16948.68|16828.68|16949.15|16829.15|16948.68|16828.68|9
1623728270000|2021-06-15 03:37:50|16948.7|16828.7|16949.39|16829.39|16949.82|16829.82|16948.7|16828.7|9
1623728280000|2021-06-15 03:38:00|16949.54|16829.54|16946.38|16826.38|16949.54|16829.54|16946.38|16826.38|9
1623728290000|2021-06-15 03:38:10|16946.32|16826.32|16944.78|16824.78|16946.32|16826.32|16944.6|16824.6|10
1623728300000|2021-06-15 03:38:20|16944.81|16824.81|16944.16|16824.16|16944.81|16824.81|16944.16|16824.16|10
1623728310000|2021-06-15 03:38:30|16943.79|16823.79|16943.28|16823.28|16944.09|16824.09|16942.77|16822.77|10
1623728320000|2021-06-15 03:38:40|16942.75|16822.75|16942.97|16822.97|16943.62|16823.62|16942.51|16822.51|9
1623728330000|2021-06-15 03:38:50|16942.5|16822.5|16942.03|16822.03|16942.59|16822.59|16940.88|16820.88|10
1623728340000|2021-06-15 03:39:00|16942.37|16822.37|16941.58|16821.58|16942.44|16822.44|16941.58|16821.58|8
1623728350000|2021-06-15 03:39:10|16941.6|16821.6|16941.96|16821.96|16941.96|16821.96|16941.17|16821.17|10
1623728360000|2021-06-15 03:39:20|16942.07|16822.07|16942.98|16822.98|16943.79|16823.79|16942.07|16822.07|10
1623728370000|2021-06-15 03:39:30|16943.69|16823.69|16941.46|16821.46|16943.69|16823.69|16941.46|16821.46|9
1623728380000|2021-06-15 03:39:40|16942.05|16822.05|16939.92|16819.92|16942.95|16822.95|16939.92|16819.92|10
1623728390000|2021-06-15 03:39:50|16940.17|16820.17|16939.76|16819.76|16940.82|16820.82|16939.35|16819.35|8
1623728400000|2021-06-15 03:40:00|16939.5|16819.5|16938.51|16818.51|16939.87|16819.87|16937.86|16817.86|10
1623728410000|2021-06-15 03:40:10|16937.94|16817.94|16936.67|16816.67|16937.94|16817.94|16936.67|16816.67|10
1623728420000|2021-06-15 03:40:20|16937.87|16817.87|16935.82|16815.82|16937.87|16817.87|16935.82|16815.82|10
1623728430000|2021-06-15 03:40:30|16935.83|16815.83|16935.23|16815.23|16936.04|16816.04|16934.45|16814.45|10
1623728440000|2021-06-15 03:40:40|16935.44|16815.44|16935.73|16815.73|16935.76|16815.76|16935.2|16815.2|9
1623728450000|2021-06-15 03:40:50|16935.63|16815.63|16935.81|16815.81|16936.5|16816.5|16934.9|16814.9|9
1623728460000|2021-06-15 03:41:00|16935.74|16815.74|16936.24|16816.24|16936.39|16816.39|16935.74|16815.74|10
1623728470000|2021-06-15 03:41:10|16936.17|16816.17|16937.06|16817.06|16937.06|16817.06|16936.17|16816.17|9
1623728480000|2021-06-15 03:41:20|16937.16|16817.16|16938.53|16818.53|16938.53|16818.53|16936.98|16816.98|9
1623728490000|2021-06-15 03:41:30|16938.54|16818.54|16937.99|16817.99|16938.54|16818.54|16937.91|16817.91|10
1623728500000|2021-06-15 03:41:40|16939.38|16819.38|16937.38|16817.38|16939.38|16819.38|16937.38|16817.38|10
1623728510000|2021-06-15 03:41:50|16937.37|16817.37|16937.32|16817.32|16937.89|16817.89|16936.79|16816.79|10
1623728520000|2021-06-15 03:42:00|16937.26|16817.26|16937.86|16817.86|16938.24|16818.24|16937.15|16817.15|9
1623728530000|2021-06-15 03:42:10|16936.41|16816.41|16933.79|16813.79|16936.67|16816.67|16933.79|16813.79|9
1623728540000|2021-06-15 03:42:20|16933.83|16813.83|16931.21|16811.21|16933.83|16813.83|16930.47|16810.47|10
1623728550000|2021-06-15 03:42:30|16931.16|16811.16|16929.43|16809.43|16931.16|16811.16|16929.25|16809.25|9
1623728560000|2021-06-15 03:42:40|16929.2|16809.2|16929.8|16809.8|16929.8|16809.8|16929.2|16809.2|9
1623728570000|2021-06-15 03:42:50|16930.18|16810.18|16930.7|16810.7|16930.7|16810.7|16929.84|16809.84|10
1623728580000|2021-06-15 03:43:00|16930.63|16810.63|16926.27|16806.27|16930.63|16810.63|16926.27|16806.27|10
1623728590000|2021-06-15 03:43:10|16926.35|16806.35|16925.53|16805.53|16926.52|16806.52|16925.32|16805.32|10
1623728600000|2021-06-15 03:43:20|16925.67|16805.67|16924.75|16804.75|16926.05|16806.05|16924.66|16804.66|9
1623728610000|2021-06-15 03:43:30|16924.64|16804.64|16927.1|16807.1|16927.1|16807.1|16924.59|16804.59|10
1623728620000|2021-06-15 03:43:40|16927.29|16807.29|16927.21|16807.21|16927.54|16807.54|16927.15|16807.15|9
1623728630000|2021-06-15 03:43:50|16927.19|16807.19|16929|16809|16929|16809|16927.19|16807.19|10
1623728640000|2021-06-15 03:44:00|16929.35|16809.35|16933.28|16813.28|16933.28|16813.28|16929.35|16809.35|10
1623728650000|2021-06-15 03:44:10|16933.16|16813.16|16934.72|16814.72|16934.72|16814.72|16933.16|16813.16|10
1623728660000|2021-06-15 03:44:20|16934.47|16814.47|16934|16814|16934.49|16814.49|16933.32|16813.32|10
1623728670000|2021-06-15 03:44:30|16933.7|16813.7|16932.93|16812.93|16935.23|16815.23|16932.73|16812.73|9
1623728680000|2021-06-15 03:44:40|16932.97|16812.97|16931.42|16811.42|16932.97|16812.97|16931.42|16811.42|10
1623728690000|2021-06-15 03:44:50|16931.29|16811.29|16930.21|16810.21|16931.58|16811.58|16930.21|16810.21|9
1623728700000|2021-06-15 03:45:00|16930.24|16810.24|16931.82|16811.82|16931.82|16811.82|16930.24|16810.24|9
1623728710000|2021-06-15 03:45:10|16931.73|16811.73|16934.58|16814.58|16934.62|16814.62|16931.65|16811.65|10
1623728720000|2021-06-15 03:45:20|16934.66|16814.66|16937.39|16817.39|16937.39|16817.39|16934.66|16814.66|10
1623728730000|2021-06-15 03:45:30|16937.43|16817.43|16939.08|16819.08|16939.36|16819.36|16936.99|16816.99|9
1623728740000|2021-06-15 03:45:40|16939.09|16819.09|16939.74|16819.74|16939.81|16819.81|16939.09|16819.09|9
1623728750000|2021-06-15 03:45:50|16939.38|16819.38|16939.63|16819.63|16939.91|16819.91|16939.38|16819.38|10
1623728760000|2021-06-15 03:46:00|16939.68|16819.68|16938.78|16818.78|16939.68|16819.68|16938.52|16818.52|9
1623728770000|2021-06-15 03:46:10|16938.91|16818.91|16939.47|16819.47|16939.55|16819.55|16938.68|16818.68|10
1623728780000|2021-06-15 03:46:20|16939.65|16819.65|16939.27|16819.27|16940.1|16820.1|16939.13|16819.13|10
1623728790000|2021-06-15 03:46:30|16939.07|16819.07|16938.81|16818.81|16939.53|16819.53|16938.81|16818.81|10
1623728800000|2021-06-15 03:46:40|16938.94|16818.94|16938.23|16818.23|16938.94|16818.94|16938.19|16818.19|9
1623728810000|2021-06-15 03:46:50|16937.83|16817.83|16938.24|16818.24|16938.37|16818.37|16937.83|16817.83|9
1623728820000|2021-06-15 03:47:00|16938.25|16818.25|16938.36|16818.36|16938.36|16818.36|16937.75|16817.75|9
1623728830000|2021-06-15 03:47:10|16938.57|16818.57|16942.5|16822.5|16942.5|16822.5|16938.57|16818.57|10
1623728840000|2021-06-15 03:47:20|16942.07|16822.07|16941.54|16821.54|16942.07|16822.07|16940.72|16820.72|10
1623728850000|2021-06-15 03:47:30|16941.24|16821.24|16943.65|16823.65|16944.63|16824.63|16941.24|16821.24|10
1623728860000|2021-06-15 03:47:40|16944.26|16824.26|16944.41|16824.41|16944.53|16824.53|16944.26|16824.26|7
1623728870000|2021-06-15 03:47:50|16944.29|16824.29|16944.6|16824.6|16945.77|16825.77|16944.29|16824.29|9
1623728880000|2021-06-15 03:48:00|16944.61|16824.61|16945.29|16825.29|16945.93|16825.93|16944.61|16824.61|10
1623728890000|2021-06-15 03:48:10|16945.42|16825.42|16943.75|16823.75|16945.79|16825.79|16943.43|16823.43|9
1623728900000|2021-06-15 03:48:20|16944.11|16824.11|16943.88|16823.88|16944.19|16824.19|16943.83|16823.83|7
1623728910000|2021-06-15 03:48:30|16943.87|16823.87|16942.9|16822.9|16943.95|16823.95|16942.44|16822.44|10
1623728920000|2021-06-15 03:48:40|16942.74|16822.74|16942.71|16822.71|16942.81|16822.81|16942.21|16822.21|10
1623728930000|2021-06-15 03:48:50|16943.79|16823.79|16945.62|16825.62|16945.7|16825.7|16943.79|16823.79|9
1623728940000|2021-06-15 03:49:00|16944.41|16824.41|16943.62|16823.62|16945.16|16825.16|16942.99|16822.99|10
1623728950000|2021-06-15 03:49:10|16944.15|16824.15|16943.58|16823.58|16944.27|16824.27|16943.48|16823.48|10
1623728960000|2021-06-15 03:49:20|16943.56|16823.56|16944.47|16824.47|16944.55|16824.55|16943.56|16823.56|8
1623728970000|2021-06-15 03:49:30|16944.76|16824.76|16945.39|16825.39|16945.95|16825.95|16944.61|16824.61|10
1623728980000|2021-06-15 03:49:40|16946.01|16826.01|16945.59|16825.59|16946.08|16826.08|16945.37|16825.37|10
1623728990000|2021-06-15 03:49:50|16945.32|16825.32|16945.44|16825.44|16945.44|16825.44|16944.69|16824.69|9
1623729000000|2021-06-15 03:50:00|16945.04|16825.04|16947.45|16827.45|16947.45|16827.45|16945.04|16825.04|9
1623729010000|2021-06-15 03:50:10|16948.05|16828.05|16948.89|16828.89|16948.89|16828.89|16948.05|16828.05|9
1623729020000|2021-06-15 03:50:20|16948.75|16828.75|16949.93|16829.93|16949.93|16829.93|16948.75|16828.75|10
1623729030000|2021-06-15 03:50:30|16950.81|16830.81|16951.93|16831.93|16952.02|16832.02|16950.68|16830.68|9
1623729040000|2021-06-15 03:50:40|16952.18|16832.18|16958.64|16838.64|16958.66|16838.66|16952.18|16832.18|10
1623729050000|2021-06-15 03:50:50|16958.96|16838.96|16962.84|16842.84|16962.84|16842.84|16958.96|16838.96|10
1623729060000|2021-06-15 03:51:00|16963.44|16843.44|16966.25|16846.25|16966.26|16846.26|16963.4|16843.4|10
1623729070000|2021-06-15 03:51:10|16966.62|16846.62|16967.68|16847.68|16967.68|16847.68|16966.29|16846.29|10
1623729080000|2021-06-15 03:51:20|16967.32|16847.32|16966.51|16846.51|16967.32|16847.32|16966.2|16846.2|10
1623729090000|2021-06-15 03:51:30|16966.58|16846.58|16968.76|16848.76|16968.76|16848.76|16966.47|16846.47|9
1623729100000|2021-06-15 03:51:40|16969.19|16849.19|16970.65|16850.65|16970.65|16850.65|16969.19|16849.19|10
1623729110000|2021-06-15 03:51:50|16970.64|16850.64|16970.85|16850.85|16970.85|16850.85|16969.48|16849.48|10
1623729120000|2021-06-15 03:52:00|16970.89|16850.89|16973.2|16853.2|16973.2|16853.2|16970.89|16850.89|10
1623729130000|2021-06-15 03:52:10|16973.19|16853.19|16971.59|16851.59|16973.19|16853.19|16971.47|16851.47|10
1623729140000|2021-06-15 03:52:20|16970.22|16850.22|16968.89|16848.89|16970.58|16850.58|16968.89|16848.89|10
1623729150000|2021-06-15 03:52:30|16968.92|16848.92|16969.69|16849.69|16969.84|16849.84|16968.92|16848.92|10
1623729160000|2021-06-15 03:52:40|16969.98|16849.98|16968.42|16848.42|16969.98|16849.98|16968.35|16848.35|10
1623729170000|2021-06-15 03:52:50|16968.41|16848.41|16970.11|16850.11|16970.11|16850.11|16968.41|16848.41|10
1623729180000|2021-06-15 03:53:00|16970.23|16850.23|16970.6|16850.6|16971.44|16851.44|16970.23|16850.23|10
1623729190000|2021-06-15 03:53:10|16970.51|16850.51|16973.35|16853.35|16973.35|16853.35|16970.44|16850.44|10
1623729200000|2021-06-15 03:53:20|16973.25|16853.25|16984.06|16864.06|16984.06|16864.06|16973.25|16853.25|10
1623729210000|2021-06-15 03:53:30|16984.74|16864.74|16989.69|16869.69|16989.69|16869.69|16984.54|16864.54|10
1623729220000|2021-06-15 03:53:40|16989.52|16869.52|16988.27|16868.27|16990.22|16870.22|16988.27|16868.27|10
1623729230000|2021-06-15 03:53:50|16988.31|16868.31|16985.76|16865.76|16988.31|16868.31|16985.42|16865.42|9
1623729240000|2021-06-15 03:54:00|16984.4|16864.4|16979.83|16859.83|16984.86|16864.86|16979.83|16859.83|10
1623729250000|2021-06-15 03:54:10|16979.95|16859.95|16978.37|16858.37|16980.03|16860.03|16978.37|16858.37|8
1623729260000|2021-06-15 03:54:20|16978.21|16858.21|16975.81|16855.81|16978.21|16858.21|16975.81|16855.81|8
1623729270000|2021-06-15 03:54:30|16975.75|16855.75|16975.18|16855.18|16975.92|16855.92|16975.18|16855.18|8
1623729280000|2021-06-15 03:54:40|16975.13|16855.13|16973.85|16853.85|16975.31|16855.31|16973.85|16853.85|9
1623729290000|2021-06-15 03:54:50|16973.35|16853.35|16972.06|16852.06|16973.35|16853.35|16972.06|16852.06|10
1623729300000|2021-06-15 03:55:00|16972.11|16852.11|16972.28|16852.28|16972.32|16852.32|16971.83|16851.83|10
1623729310000|2021-06-15 03:55:10|16972.43|16852.43|16975.52|16855.52|16975.52|16855.52|16972.43|16852.43|10
1623729320000|2021-06-15 03:55:20|16975.51|16855.51|16972.49|16852.49|16975.73|16855.73|16972.49|16852.49|9
1623729330000|2021-06-15 03:55:30|16971.87|16851.87|16970.29|16850.29|16972.35|16852.35|16970.29|16850.29|9
1623729340000|2021-06-15 03:55:40|16970.09|16850.09|16967.3|16847.3|16970.19|16850.19|16967.3|16847.3|10
1623729350000|2021-06-15 03:55:50|16966.96|16846.96|16965.95|16845.95|16967.09|16847.09|16965.95|16845.95|10
1623729360000|2021-06-15 03:56:00|16965.72|16845.72|16962.64|16842.64|16965.76|16845.76|16962.64|16842.64|10
1623729370000|2021-06-15 03:56:10|16962.09|16842.09|16957.44|16837.44|16962.1|16842.1|16957.44|16837.44|10
1623729380000|2021-06-15 03:56:20|16955.81|16835.81|16950.94|16830.94|16955.81|16835.81|16950.94|16830.94|10
1623729390000|2021-06-15 03:56:30|16950.85|16830.85|16949.93|16829.93|16951.14|16831.14|16949.32|16829.32|10
1623729400000|2021-06-15 03:56:40|16950.07|16830.07|16948.75|16828.75|16950.69|16830.69|16948.75|16828.75|10
1623729410000|2021-06-15 03:56:50|16948.84|16828.84|16945.09|16825.09|16948.84|16828.84|16945.09|16825.09|10
1623729420000|2021-06-15 03:57:00|16945.07|16825.07|16942.42|16822.42|16945.09|16825.09|16942.41|16822.41|10
1623729430000|2021-06-15 03:57:10|16942.76|16822.76|16937.68|16817.68|16942.86|16822.86|16937.65|16817.65|10
1623729440000|2021-06-15 03:57:20|16936.8|16816.8|16926.81|16806.81|16936.8|16816.8|16926.81|16806.81|10
1623729450000|2021-06-15 03:57:30|16925.31|16805.31|16921.96|16801.96|16925.31|16805.31|16921.96|16801.96|10
1623729460000|2021-06-15 03:57:40|16921.72|16801.72|16921.82|16801.82|16922.27|16802.27|16921.32|16801.32|10
1623729470000|2021-06-15 03:57:50|16921.46|16801.46|16923.35|16803.35|16923.48|16803.48|16921.46|16801.46|10
1623729480000|2021-06-15 03:58:00|16923.48|16803.48|16921.31|16801.31|16923.48|16803.48|16921.31|16801.31|10
1623729490000|2021-06-15 03:58:10|16921.11|16801.11|16920|16800|16921.29|16801.29|16920|16800|8
1623729500000|2021-06-15 03:58:20|16919.67|16799.67|16919.83|16799.83|16920.14|16800.14|16919.64|16799.64|9
1623729510000|2021-06-15 03:58:30|16919.76|16799.76|16912.82|16792.82|16920.09|16800.09|16912.82|16792.82|9
1623729520000|2021-06-15 03:58:40|16913.37|16793.37|16912.26|16792.26|16913.37|16793.37|16911.98|16791.98|10
1623729530000|2021-06-15 03:58:50|16912.11|16792.11|16911.92|16791.92|16912.15|16792.15|16910.41|16790.41|10
1623729540000|2021-06-15 03:59:00|16911.79|16791.79|16914.11|16794.11|16914.11|16794.11|16911.76|16791.76|10
1623729550000|2021-06-15 03:59:10|16914.47|16794.47|16917.82|16797.82|16918.13|16798.13|16914.47|16794.47|10
1623729560000|2021-06-15 03:59:20|16917.56|16797.56|16919.69|16799.69|16919.69|16799.69|16917.56|16797.56|10
1623729570000|2021-06-15 03:59:30|16919.72|16799.72|16921.64|16801.64|16921.64|16801.64|16919.62|16799.62|10
1623729580000|2021-06-15 03:59:40|16922.27|16802.27|16927.91|16807.91|16927.91|16807.91|16922.26|16802.26|10
1623729590000|2021-06-15 03:59:50|16928.18|16808.18|16931.24|16811.24|16931.24|16811.24|16928.06|16808.06|9
1623729600000|2021-06-15 04:00:00|16931.47|16811.47|16937.29|16817.29|16937.54|16817.54|16931.47|16811.47|10
1623729610000|2021-06-15 04:00:10|16937.68|16817.68|16936.85|16816.85|16939.16|16819.16|16936.85|16816.85|9
1623729620000|2021-06-15 04:00:20|16937.98|16817.98|16936.94|16816.94|16938|16818|16936.84|16816.84|10
1623729630000|2021-06-15 04:00:30|16936.97|16816.97|16940.01|16820.01|16940.52|16820.52|16936.97|16816.97|10
1623729640000|2021-06-15 04:00:40|16939.49|16819.49|16939.53|16819.53|16941.26|16821.26|16939.49|16819.49|10
1623729650000|2021-06-15 04:00:50|16939.61|16819.61|16938.31|16818.31|16940.37|16820.37|16938.31|16818.31|10
1623729660000|2021-06-15 04:01:00|16937.06|16817.06|16938.31|16818.31|16938.31|16818.31|16937.06|16817.06|9
1623729670000|2021-06-15 04:01:10|16938.54|16818.54|16933.83|16813.83|16938.54|16818.54|16933.83|16813.83|10
1623729680000|2021-06-15 04:01:20|16933.6|16813.6|16928.32|16808.32|16933.84|16813.84|16928.32|16808.32|10
1623729690000|2021-06-15 04:01:30|16926.96|16806.96|16925.99|16805.99|16926.96|16806.96|16925.99|16805.99|10
1623729700000|2021-06-15 04:01:40|16926.28|16806.28|16924.22|16804.22|16926.28|16806.28|16924.02|16804.02|10
1623729710000|2021-06-15 04:01:50|16923.97|16803.97|16918.51|16798.51|16924.06|16804.06|16918.51|16798.51|10
1623729720000|2021-06-15 04:02:00|16918.24|16798.24|16917.86|16797.86|16918.76|16798.76|16917.46|16797.46|9
1623729730000|2021-06-15 04:02:10|16917.68|16797.68|16921.98|16801.98|16921.98|16801.98|16916.64|16796.64|10
1623729740000|2021-06-15 04:02:20|16922.49|16802.49|16926.26|16806.26|16926.26|16806.26|16922.49|16802.49|10
1623729750000|2021-06-15 04:02:30|16926.53|16806.53|16929.59|16809.59|16929.59|16809.59|16926.06|16806.06|10
1623729760000|2021-06-15 04:02:40|16930.1|16810.1|16929.39|16809.39|16930.22|16810.22|16929.18|16809.18|10
1623729770000|2021-06-15 04:02:50|16929.45|16809.45|16930.87|16810.87|16931.31|16811.31|16929.33|16809.33|10
1623729780000|2021-06-15 04:03:00|16930.9|16810.9|16937.44|16817.44|16937.44|16817.44|16930.9|16810.9|10
1623729790000|2021-06-15 04:03:10|16937.74|16817.74|16940.99|16820.99|16941.59|16821.59|16937.4|16817.4|10
1623729800000|2021-06-15 04:03:20|16941.29|16821.29|16948.4|16828.4|16948.4|16828.4|16941.29|16821.29|10
1623729810000|2021-06-15 04:03:30|16948.43|16828.43|16950.73|16830.73|16950.73|16830.73|16948.43|16828.43|10
1623729820000|2021-06-15 04:03:40|16950.61|16830.61|16952.04|16832.04|16952.04|16832.04|16947.65|16827.65|10
1623729830000|2021-06-15 04:03:50|16952|16832|16960.5|16840.5|16960.57|16840.57|16952|16832|10
1623729840000|2021-06-15 04:04:00|16960.94|16840.94|16963.04|16843.04|16963.04|16843.04|16960.94|16840.94|10
1623729850000|2021-06-15 04:04:10|16962.14|16842.14|16960.67|16840.67|16962.14|16842.14|16959.48|16839.48|10
1623729860000|2021-06-15 04:04:20|16960.96|16840.96|16964.72|16844.72|16964.72|16844.72|16959.68|16839.68|10
1623729870000|2021-06-15 04:04:30|16965.35|16845.35|16968.55|16848.55|16968.55|16848.55|16965.35|16845.35|10
1623729880000|2021-06-15 04:04:40|16969.16|16849.16|16970.38|16850.38|16970.38|16850.38|16968.89|16848.89|10
1623729890000|2021-06-15 04:04:50|16969.8|16849.8|16967.94|16847.94|16969.8|16849.8|16967.82|16847.82|10
1623729900000|2021-06-15 04:05:00|16968.47|16848.47|16971.33|16851.33|16971.33|16851.33|16968.47|16848.47|9
1623729910000|2021-06-15 04:05:10|16971.25|16851.25|16976.38|16856.38|16976.38|16856.38|16971.25|16851.25|10
1623729920000|2021-06-15 04:05:20|16977.01|16857.01|16979.16|16859.16|16979.2|16859.2|16977.01|16857.01|10
1623729930000|2021-06-15 04:05:30|16978.88|16858.88|16981.37|16861.37|16981.37|16861.37|16978.88|16858.88|10
1623729940000|2021-06-15 04:05:40|16981.45|16861.45|16982.07|16862.07|16982.35|16862.35|16981.42|16861.42|10
1623729950000|2021-06-15 04:05:50|16982.08|16862.08|16983.36|16863.36|16983.36|16863.36|16982.08|16862.08|10
1623729960000|2021-06-15 04:06:00|16983.45|16863.45|16982.71|16862.71|16983.75|16863.75|16982.61|16862.61|9
1623729970000|2021-06-15 04:06:10|16982.26|16862.26|16978.31|16858.31|16982.26|16862.26|16978.01|16858.01|9
1623729980000|2021-06-15 04:06:20|16979.14|16859.14|16979.33|16859.33|16979.33|16859.33|16978.31|16858.31|9
1623729990000|2021-06-15 04:06:30|16978.76|16858.76|16976.39|16856.39|16978.76|16858.76|16976.39|16856.39|10
1623730000000|2021-06-15 04:06:40|16976.45|16856.45|16976.84|16856.84|16976.96|16856.96|16976.34|16856.34|9
1623730010000|2021-06-15 04:06:50|16976.85|16856.85|16971.51|16851.51|16976.85|16856.85|16971.51|16851.51|10
1623730020000|2021-06-15 04:07:00|16971.52|16851.52|16972.38|16852.38|16972.38|16852.38|16971.05|16851.05|10
1623730030000|2021-06-15 04:07:10|16972.58|16852.58|16971.93|16851.93|16972.58|16852.58|16971.38|16851.38|10
1623730040000|2021-06-15 04:07:20|16971.96|16851.96|16967.54|16847.54|16971.96|16851.96|16967.54|16847.54|10
1623730050000|2021-06-15 04:07:30|16967.48|16847.48|16965.45|16845.45|16967.48|16847.48|16964.5|16844.5|10
1623730060000|2021-06-15 04:07:40|16965.23|16845.23|16963.95|16843.95|16965.41|16845.41|16963.95|16843.95|10
1623730070000|2021-06-15 04:07:50|16963.47|16843.47|16962.01|16842.01|16964.07|16844.07|16961.95|16841.95|10
1623730080000|2021-06-15 04:08:00|16962.21|16842.21|16956.89|16836.89|16962.21|16842.21|16956.89|16836.89|10
1623730090000|2021-06-15 04:08:10|16955.91|16835.91|16954.12|16834.12|16956.17|16836.17|16954.12|16834.12|10
1623730100000|2021-06-15 04:08:20|16953.51|16833.51|16952.95|16832.95|16953.51|16833.51|16952.55|16832.55|9
1623730110000|2021-06-15 04:08:30|16953.01|16833.01|16945.72|16825.72|16953.08|16833.08|16945.7|16825.7|10
1623730120000|2021-06-15 04:08:40|16945.36|16825.36|16938.08|16818.08|16945.36|16825.36|16938.08|16818.08|10
1623730130000|2021-06-15 04:08:50|16938.48|16818.48|16939.83|16819.83|16940.6|16820.6|16938.48|16818.48|9
1623730140000|2021-06-15 04:09:00|16939.81|16819.81|16938.05|16818.05|16939.9|16819.9|16938.05|16818.05|9
1623730150000|2021-06-15 04:09:10|16937.95|16817.95|16936.56|16816.56|16938.06|16818.06|16936.56|16816.56|9
1623730160000|2021-06-15 04:09:20|16936.62|16816.62|16937.7|16817.7|16937.7|16817.7|16936.62|16816.62|10
1623730170000|2021-06-15 04:09:30|16937.61|16817.61|16938.86|16818.86|16939.64|16819.64|16937.61|16817.61|10
1623730180000|2021-06-15 04:09:40|16938.69|16818.69|16938.16|16818.16|16939.18|16819.18|16938.16|16818.16|10
1623730190000|2021-06-15 04:09:50|16938.21|16818.21|16936.86|16816.86|16938.21|16818.21|16936.84|16816.84|9
1623730200000|2021-06-15 04:10:00|16936.27|16816.27|16938.34|16818.34|16938.34|16818.34|16935.79|16815.79|10
1623730210000|2021-06-15 04:10:10|16938.53|16818.53|16938.89|16818.89|16939.28|16819.28|16938.53|16818.53|9
1623730220000|2021-06-15 04:10:20|16938.97|16818.97|16937.68|16817.68|16939.16|16819.16|16937.38|16817.38|9
1623730230000|2021-06-15 04:10:30|16936.35|16816.35|16935.3|16815.3|16936.35|16816.35|16935.3|16815.3|10
1623730240000|2021-06-15 04:10:40|16935.23|16815.23|16936.16|16816.16|16936.37|16816.37|16935.23|16815.23|10
1623730250000|2021-06-15 04:10:50|16936.48|16816.48|16938.34|16818.34|16938.7|16818.7|16936.48|16816.48|10
1623730260000|2021-06-15 04:11:00|16939.02|16819.02|16941.19|16821.19|16941.19|16821.19|16939.02|16819.02|9
1623730270000|2021-06-15 04:11:10|16941.13|16821.13|16941.34|16821.34|16941.34|16821.34|16940|16820|10
1623730280000|2021-06-15 04:11:20|16941.27|16821.27|16940.91|16820.91|16941.58|16821.58|16940.91|16820.91|10
1623730290000|2021-06-15 04:11:30|16941.03|16821.03|16944.69|16824.69|16944.69|16824.69|16941.03|16821.03|10
1623730300000|2021-06-15 04:11:40|16944.66|16824.66|16946.2|16826.2|16946.53|16826.53|16944.66|16824.66|9
1623730310000|2021-06-15 04:11:50|16946.52|16826.52|16945.87|16825.87|16946.95|16826.95|16945.87|16825.87|10
1623730320000|2021-06-15 04:12:00|16945.72|16825.72|16948.1|16828.1|16948.1|16828.1|16944.68|16824.68|10
1623730330000|2021-06-15 04:12:10|16947.8|16827.8|16951.44|16831.44|16951.44|16831.44|16947.8|16827.8|10
1623730340000|2021-06-15 04:12:20|16952.25|16832.25|16953.35|16833.35|16953.4|16833.4|16952.25|16832.25|10
1623730350000|2021-06-15 04:12:30|16953.67|16833.67|16954.53|16834.53|16954.53|16834.53|16953.59|16833.59|10
1623730360000|2021-06-15 04:12:40|16954.33|16834.33|16955.86|16835.86|16955.86|16835.86|16954.33|16834.33|10
1623730370000|2021-06-15 04:12:50|16956.01|16836.01|16954.86|16834.86|16956.01|16836.01|16954.71|16834.71|9
1623730380000|2021-06-15 04:13:00|16954.55|16834.55|16951.84|16831.84|16954.55|16834.55|16951.84|16831.84|10
1623730390000|2021-06-15 04:13:10|16951.81|16831.81|16951.21|16831.21|16951.81|16831.81|16951.21|16831.21|9
1623730400000|2021-06-15 04:13:20|16951.09|16831.09|16946.4|16826.4|16951.09|16831.09|16946.4|16826.4|10
1623730410000|2021-06-15 04:13:30|16946.75|16826.75|16948.71|16828.71|16948.71|16828.71|16946.73|16826.73|9
1623730420000|2021-06-15 04:13:40|16948.51|16828.51|16946.88|16826.88|16948.76|16828.76|16946.88|16826.88|10
1623730430000|2021-06-15 04:13:50|16946.59|16826.59|16947.24|16827.24|16947.91|16827.91|16946.55|16826.55|10
1623730440000|2021-06-15 04:14:00|16947.22|16827.22|16946.87|16826.87|16947.88|16827.88|16946.34|16826.34|10
1623730450000|2021-06-15 04:14:10|16946.76|16826.76|16947.29|16827.29|16947.29|16827.29|16946.26|16826.26|10
1623730460000|2021-06-15 04:14:20|16947.71|16827.71|16953.1|16833.1|16953.1|16833.1|16947.71|16827.71|10
1623730470000|2021-06-15 04:14:30|16953.34|16833.34|16956.83|16836.83|16956.83|16836.83|16953.34|16833.34|10
1623730480000|2021-06-15 04:14:40|16957.39|16837.39|16958.92|16838.92|16958.92|16838.92|16957.39|16837.39|10
1623730490000|2021-06-15 04:14:50|16958.83|16838.83|16959.57|16839.57|16959.76|16839.76|16958.8|16838.8|9
1623730500000|2021-06-15 04:15:00|16959.86|16839.86|16960.19|16840.19|16960.19|16840.19|16959.75|16839.75|7
1623730510000|2021-06-15 04:15:10|16960.78|16840.78|16960.77|16840.77|16962|16842|16960.77|16840.77|10
1623730520000|2021-06-15 04:15:20|16960.97|16840.97|16961.86|16841.86|16962.02|16842.02|16960.71|16840.71|10
1623730530000|2021-06-15 04:15:30|16962.84|16842.84|16966.29|16846.29|16966.29|16846.29|16962.75|16842.75|10
1623730540000|2021-06-15 04:15:40|16967.06|16847.06|16970.44|16850.44|16970.44|16850.44|16967.05|16847.05|10
1623730550000|2021-06-15 04:15:50|16970.67|16850.67|16975.74|16855.74|16975.74|16855.74|16970.67|16850.67|10
1623730560000|2021-06-15 04:16:00|16975.64|16855.64|16974.01|16854.01|16976.47|16856.47|16974.01|16854.01|10
1623730570000|2021-06-15 04:16:10|16974.18|16854.18|16970.98|16850.98|16974.18|16854.18|16970.98|16850.98|9
1623730580000|2021-06-15 04:16:20|16970.73|16850.73|16964.64|16844.64|16970.73|16850.73|16964.64|16844.64|10
1623730590000|2021-06-15 04:16:30|16964.54|16844.54|16962.78|16842.78|16964.54|16844.54|16962.69|16842.69|10
1623730600000|2021-06-15 04:16:40|16962.71|16842.71|16961.24|16841.24|16962.71|16842.71|16961.24|16841.24|10
1623730610000|2021-06-15 04:16:50|16960.94|16840.94|16958.04|16838.04|16960.94|16840.94|16958.04|16838.04|10
1623730620000|2021-06-15 04:17:00|16957.92|16837.92|16955.22|16835.22|16957.92|16837.92|16955.22|16835.22|8
1623730630000|2021-06-15 04:17:10|16955.42|16835.42|16952.87|16832.87|16955.42|16835.42|16952.7|16832.7|10
1623730640000|2021-06-15 04:17:20|16952.97|16832.97|16951.29|16831.29|16952.97|16832.97|16951.29|16831.29|9
1623730650000|2021-06-15 04:17:30|16951.27|16831.27|16949.67|16829.67|16951.38|16831.38|16949.67|16829.67|9
1623730660000|2021-06-15 04:17:40|16949.66|16829.66|16948.3|16828.3|16949.66|16829.66|16948.24|16828.24|8
1623730670000|2021-06-15 04:17:50|16948.17|16828.17|16947.75|16827.75|16948.62|16828.62|16947.71|16827.71|9
1623730680000|2021-06-15 04:18:00|16947.79|16827.79|16945.85|16825.85|16947.93|16827.93|16945.72|16825.72|10
1623730690000|2021-06-15 04:18:10|16945.93|16825.93|16945.8|16825.8|16945.93|16825.93|16945.68|16825.68|8
1623730700000|2021-06-15 04:18:20|16946.41|16826.41|16947.62|16827.62|16947.62|16827.62|16946.41|16826.41|10
1623730710000|2021-06-15 04:18:30|16947.64|16827.64|16947.2|16827.2|16947.64|16827.64|16946.8|16826.8|8
1623730720000|2021-06-15 04:18:40|16947.19|16827.19|16946.98|16826.98|16947.19|16827.19|16946.75|16826.75|10
1623730730000|2021-06-15 04:18:50|16947.03|16827.03|16943.85|16823.85|16947.03|16827.03|16943.85|16823.85|10
1623730740000|2021-06-15 04:19:00|16943.91|16823.91|16939.93|16819.93|16943.92|16823.92|16939.72|16819.72|10
1623730750000|2021-06-15 04:19:10|16939.89|16819.89|16944.04|16824.04|16944.04|16824.04|16939.89|16819.89|10
1623730760000|2021-06-15 04:19:20|16944.08|16824.08|16942.57|16822.57|16944.54|16824.54|16942.42|16822.42|10
1623730770000|2021-06-15 04:19:30|16942.56|16822.56|16945.74|16825.74|16945.74|16825.74|16942.25|16822.25|10
1623730780000|2021-06-15 04:19:40|16945.82|16825.82|16945.89|16825.89|16945.94|16825.94|16944.92|16824.92|10
1623730790000|2021-06-15 04:19:50|16945.63|16825.63|16944.9|16824.9|16945.63|16825.63|16944.81|16824.81|9
1623730800000|2021-06-15 04:20:00|16944.32|16824.32|16944.37|16824.37|16945.18|16825.18|16944.31|16824.31|10
1623730810000|2021-06-15 04:20:10|16944.51|16824.51|16941.75|16821.75|16944.51|16824.51|16941.75|16821.75|9
1623730820000|2021-06-15 04:20:20|16942.19|16822.19|16944.27|16824.27|16944.27|16824.27|16942.19|16822.19|10
1623730830000|2021-06-15 04:20:30|16944.26|16824.26|16949.78|16829.78|16949.78|16829.78|16944.26|16824.26|10
1623730840000|2021-06-15 04:20:40|16949.89|16829.89|16952.4|16832.4|16952.4|16832.4|16949.89|16829.89|10
1623730850000|2021-06-15 04:20:50|16952.5|16832.5|16956.19|16836.19|16956.19|16836.19|16952.5|16832.5|10
1623730860000|2021-06-15 04:21:00|16956.79|16836.79|16963.56|16843.56|16963.56|16843.56|16956.79|16836.79|10
1623730870000|2021-06-15 04:21:10|16963.59|16843.59|16966.34|16846.34|16966.34|16846.34|16963.59|16843.59|10
1623730880000|2021-06-15 04:21:20|16966.86|16846.86|16969.93|16849.93|16969.93|16849.93|16966.86|16846.86|10
1623730890000|2021-06-15 04:21:30|16969.92|16849.92|16969.28|16849.28|16970.43|16850.43|16969.25|16849.25|9
1623730900000|2021-06-15 04:21:40|16971.12|16851.12|16972.89|16852.89|16972.91|16852.91|16971.01|16851.01|10
1623730910000|2021-06-15 04:21:50|16973.43|16853.43|16978.37|16858.37|16978.37|16858.37|16973.28|16853.28|10
1623730920000|2021-06-15 04:22:00|16979.04|16859.04|16984|16864|16984|16864|16979.04|16859.04|10
1623730930000|2021-06-15 04:22:10|16984.27|16864.27|16989.04|16869.04|16989.04|16869.04|16984.27|16864.27|10
1623730940000|2021-06-15 04:22:20|16989.13|16869.13|16987.48|16867.48|16989.13|16869.13|16987.42|16867.42|10
1623730950000|2021-06-15 04:22:30|16987.29|16867.29|16993.03|16873.03|16993.03|16873.03|16987.29|16867.29|10
1623730960000|2021-06-15 04:22:40|16993.12|16873.12|16997.49|16877.49|16997.49|16877.49|16993.12|16873.12|10
1623730970000|2021-06-15 04:22:50|16997.85|16877.85|17000.95|16880.95|17000.95|16880.95|16997.59|16877.59|9
1623730980000|2021-06-15 04:23:00|17001.06|16881.06|17001.12|16881.12|17001.23|16881.23|17000.32|16880.32|10
1623730990000|2021-06-15 04:23:10|17002.24|16882.24|17002.25|16882.25|17002.5|16882.5|17001.73|16881.73|10
1623731000000|2021-06-15 04:23:20|17002.21|16882.21|17002.71|16882.71|17002.84|16882.84|17002.2|16882.2|10
1623731010000|2021-06-15 04:23:30|17002.88|16882.88|17004.15|16884.15|17004.2|16884.2|17002.88|16882.88|10
1623731020000|2021-06-15 04:23:40|17004|16884|17004.99|16884.99|17005.44|16885.44|17004|16884|10
1623731030000|2021-06-15 04:23:50|17003.75|16883.75|17002.14|16882.14|17003.86|16883.86|17001.89|16881.89|9
1623731040000|2021-06-15 04:24:00|17002.43|16882.43|16999.84|16879.84|17002.43|16882.43|16999.84|16879.84|10
1623731050000|2021-06-15 04:24:10|16998.9|16878.9|16996.3|16876.3|16998.9|16878.9|16996.3|16876.3|10
1623731060000|2021-06-15 04:24:20|16995.74|16875.74|16993.17|16873.17|16995.74|16875.74|16993.17|16873.17|9
1623731070000|2021-06-15 04:24:30|16992.7|16872.7|16993.12|16873.12|16993.21|16873.21|16992.7|16872.7|8
1623731080000|2021-06-15 04:24:40|16993.18|16873.18|16992.43|16872.43|16993.48|16873.48|16992.43|16872.43|9
1623731090000|2021-06-15 04:24:50|16992.99|16872.99|16993.75|16873.75|16993.75|16873.75|16992.21|16872.21|10
1623731100000|2021-06-15 04:25:00|16994.22|16874.22|17002.26|16882.26|17002.26|16882.26|16994.22|16874.22|10
1623731110000|2021-06-15 04:25:10|17002.66|16882.66|17008.32|16888.32|17008.32|16888.32|17002.66|16882.66|10
1623731120000|2021-06-15 04:25:20|17008.75|16888.75|17011.92|16891.92|17011.92|16891.92|17008.59|16888.59|10
1623731130000|2021-06-15 04:25:30|17012.36|16892.36|17011.8|16891.8|17012.36|16892.36|17011.59|16891.59|10
1623731140000|2021-06-15 04:25:40|17011.36|16891.36|17012.48|16892.48|17012.48|16892.48|17011.36|16891.36|9
1623731150000|2021-06-15 04:25:50|17012.53|16892.53|17016.06|16896.06|17016.21|16896.21|17012.53|16892.53|10
1623731160000|2021-06-15 04:26:00|17015.72|16895.72|17011.58|16891.58|17016.26|16896.26|17011.58|16891.58|10
1623731170000|2021-06-15 04:26:10|17011.68|16891.68|17011.67|16891.67|17012.3|16892.3|17011.67|16891.67|10
1623731180000|2021-06-15 04:26:20|17011.28|16891.28|17006.38|16886.38|17011.28|16891.28|17006.38|16886.38|10
1623731190000|2021-06-15 04:26:30|17006.07|16886.07|17003.09|16883.09|17006.07|16886.07|17003.09|16883.09|9
1623731200000|2021-06-15 04:26:40|17002.96|16882.96|17003.08|16883.08|17003.56|16883.56|17002.52|16882.52|9
1623731210000|2021-06-15 04:26:50|17003.21|16883.21|17002.21|16882.21|17003.21|16883.21|17001.95|16881.95|9
1623731220000|2021-06-15 04:27:00|17002.34|16882.34|17002.64|16882.64|17003.11|16883.11|17002.34|16882.34|8
1623731230000|2021-06-15 04:27:10|17002.66|16882.66|17005.06|16885.06|17005.06|16885.06|17002.66|16882.66|10
1623731240000|2021-06-15 04:27:20|17005.05|16885.05|17004.99|16884.99|17005.44|16885.44|17004.77|16884.77|8
1623731250000|2021-06-15 04:27:30|17006.44|16886.44|17007.09|16887.09|17007.09|16887.09|17005.26|16885.26|10
1623731260000|2021-06-15 04:27:40|17006.75|16886.75|17005.14|16885.14|17006.93|16886.93|17005.04|16885.04|10
1623731270000|2021-06-15 04:27:50|17005.44|16885.44|17004.72|16884.72|17005.95|16885.95|17004.71|16884.71|10
1623731280000|2021-06-15 04:28:00|17004.95|16884.95|17005.37|16885.37|17005.45|16885.45|17004.77|16884.77|10
1623731290000|2021-06-15 04:28:10|17005.5|16885.5|17005.61|16885.61|17005.96|16885.96|17005.41|16885.41|10
1623731300000|2021-06-15 04:28:20|17004.8|16884.8|17001.78|16881.78|17004.8|16884.8|17001.78|16881.78|10
1623731310000|2021-06-15 04:28:30|17001.4|16881.4|17000.29|16880.29|17001.67|16881.67|17000.29|16880.29|9
1623731320000|2021-06-15 04:28:40|17000.23|16880.23|16997.02|16877.02|17000.23|16880.23|16997.02|16877.02|10
1623731330000|2021-06-15 04:28:50|16996.65|16876.65|16996.53|16876.53|16996.75|16876.75|16996.45|16876.45|10
1623731340000|2021-06-15 04:29:00|16996.64|16876.64|16998.1|16878.1|16998.1|16878.1|16996.34|16876.34|10
1623731350000|2021-06-15 04:29:10|16998.65|16878.65|16998.74|16878.74|16998.82|16878.82|16998.45|16878.45|9
1623731360000|2021-06-15 04:29:20|16999.03|16879.03|16997.99|16877.99|16999.99|16879.99|16997.99|16877.99|10
1623731370000|2021-06-15 04:29:30|16997.7|16877.7|16996.61|16876.61|16997.7|16877.7|16996.55|16876.55|10
1623731380000|2021-06-15 04:29:40|16996.43|16876.43|16993.82|16873.82|16996.43|16876.43|16993.65|16873.65|10
1623731390000|2021-06-15 04:29:50|16993.73|16873.73|16993.08|16873.08|16993.73|16873.73|16993.08|16873.08|7
1623731400000|2021-06-15 04:30:00|16992.33|16872.33|16990.32|16870.32|16992.33|16872.33|16989.77|16869.77|10
1623731410000|2021-06-15 04:30:10|16990.74|16870.74|16991.15|16871.15|16991.15|16871.15|16990.05|16870.05|10
1623731420000|2021-06-15 04:30:20|16991.68|16871.68|16992.85|16872.85|16992.92|16872.92|16991.47|16871.47|10
1623731430000|2021-06-15 04:30:30|16992.84|16872.84|16996.07|16876.07|16996.07|16876.07|16992.84|16872.84|10
1623731440000|2021-06-15 04:30:40|16996.23|16876.23|16996.66|16876.66|16997.07|16877.07|16996.23|16876.23|9
1623731450000|2021-06-15 04:30:50|16996.78|16876.78|16999.25|16879.25|16999.25|16879.25|16996.78|16876.78|10
1623731460000|2021-06-15 04:31:00|16999.48|16879.48|17001.99|16881.99|17002.54|16882.54|16999.31|16879.31|10
1623731470000|2021-06-15 04:31:10|17002.5|16882.5|17002.32|16882.32|17002.5|16882.5|17001.94|16881.94|9
1623731480000|2021-06-15 04:31:20|17002.45|16882.45|17002.63|16882.63|17002.66|16882.66|17002.22|16882.22|9
1623731490000|2021-06-15 04:31:30|17002.7|16882.7|17003.14|16883.14|17003.41|16883.41|17002.7|16882.7|10
1623731500000|2021-06-15 04:31:40|17002.58|16882.58|17002.15|16882.15|17002.63|16882.63|17002.15|16882.15|9
1623731510000|2021-06-15 04:31:50|17003.69|16883.69|17005.99|16885.99|17005.99|16885.99|17003.69|16883.69|10
1623731520000|2021-06-15 04:32:00|17006.03|16886.03|17006.83|16886.83|17006.98|16886.98|17005.81|16885.81|9
1623731530000|2021-06-15 04:32:10|17006.36|16886.36|17006.62|16886.62|17007.78|16887.78|17006.36|16886.36|10
1623731540000|2021-06-15 04:32:20|17006.6|16886.6|17005.83|16885.83|17006.6|16886.6|17005.64|16885.64|9
1623731550000|2021-06-15 04:32:30|17005.82|16885.82|17010.64|16890.64|17010.64|16890.64|17005.82|16885.82|10
1623731560000|2021-06-15 04:32:40|17010.41|16890.41|17012.42|16892.42|17012.65|16892.65|17010.01|16890.01|8
1623731570000|2021-06-15 04:32:50|17012.71|16892.71|17014.97|16894.97|17014.97|16894.97|17012.69|16892.69|10
1623731580000|2021-06-15 04:33:00|17015.03|16895.03|17017.88|16897.88|17017.88|16897.88|17014.9|16894.9|10
1623731590000|2021-06-15 04:33:10|17017.76|16897.76|17019.38|16899.38|17019.38|16899.38|17017.32|16897.32|10
1623731600000|2021-06-15 04:33:20|17019.78|16899.78|17022.73|16902.73|17022.77|16902.77|17019.58|16899.58|10
1623731610000|2021-06-15 04:33:30|17022.41|16902.41|17023.69|16903.69|17023.73|16903.73|17022.41|16902.41|10
1623731620000|2021-06-15 04:33:40|17023.95|16903.95|17024.92|16904.92|17024.92|16904.92|17023.37|16903.37|10
1623731630000|2021-06-15 04:33:50|17024.87|16904.87|17024.77|16904.77|17024.87|16904.87|17024.37|16904.37|10
1623731640000|2021-06-15 04:34:00|17025.5|16905.5|17025.82|16905.82|17026.06|16906.06|17025.19|16905.19|9
1623731650000|2021-06-15 04:34:10|17025.9|16905.9|17025.26|16905.26|17026.04|16906.04|17025.26|16905.26|10
1623731660000|2021-06-15 04:34:20|17025.27|16905.27|17024.32|16904.32|17025.32|16905.32|17024.14|16904.14|10
1623731670000|2021-06-15 04:34:30|17024.34|16904.34|17023.44|16903.44|17024.34|16904.34|17023.44|16903.44|9
1623731680000|2021-06-15 04:34:40|17023.94|16903.94|17024.45|16904.45|17024.72|16904.72|17023.94|16903.94|9
1623731690000|2021-06-15 04:34:50|17024.46|16904.46|17025.58|16905.58|17025.58|16905.58|17024.29|16904.29|9
1623731700000|2021-06-15 04:35:00|17025.96|16905.96|17026.27|16906.27|17026.74|16906.74|17025.95|16905.95|10
1623731710000|2021-06-15 04:35:10|17026.14|16906.14|17026.62|16906.62|17026.78|16906.78|17025.92|16905.92|10
1623731720000|2021-06-15 04:35:20|17027.1|16907.1|17028.21|16908.21|17028.21|16908.21|17024.37|16904.37|10
1623731730000|2021-06-15 04:35:30|17027.97|16907.97|17025.54|16905.54|17027.97|16907.97|17025.01|16905.01|10
1623731740000|2021-06-15 04:35:40|17024.43|16904.43|17027.54|16907.54|17027.54|16907.54|17023.27|16903.27|10
1623731750000|2021-06-15 04:35:50|17029.38|16909.38|17035.17|16915.17|17035.17|16915.17|17029.38|16909.38|10
1623731760000|2021-06-15 04:36:00|17035.12|16915.12|17041.75|16921.75|17041.75|16921.75|17035.12|16915.12|9
1623731770000|2021-06-15 04:36:10|17042.23|16922.23|17043.78|16923.78|17044.31|16924.31|17042.23|16922.23|10
1623731780000|2021-06-15 04:36:20|17044.07|16924.07|17042.06|16922.06|17044.78|16924.78|17041.88|16921.88|10
1623731790000|2021-06-15 04:36:30|17041.69|16921.69|17042.42|16922.42|17042.42|16922.42|17040.6|16920.6|10
1623731800000|2021-06-15 04:36:40|17043.78|16923.78|17045.37|16925.37|17045.37|16925.37|17043.78|16923.78|9
1623731810000|2021-06-15 04:36:50|17045.5|16925.5|17043.41|16923.41|17045.5|16925.5|17043.14|16923.14|10
1623731820000|2021-06-15 04:37:00|17043.49|16923.49|17043.86|16923.86|17044.11|16924.11|17043.39|16923.39|10
1623731830000|2021-06-15 04:37:10|17043.72|16923.72|17044.62|16924.62|17044.62|16924.62|17043.68|16923.68|10
1623731840000|2021-06-15 04:37:20|17044.8|16924.8|17044.79|16924.79|17045.08|16925.08|17044.2|16924.2|10
1623731850000|2021-06-15 04:37:30|17045.26|16925.26|17046.53|16926.53|17046.59|16926.59|17045.26|16925.26|10
1623731860000|2021-06-15 04:37:40|17045.95|16925.95|17045.86|16925.86|17046.47|16926.47|17044.86|16924.86|10
1623731870000|2021-06-15 04:37:50|17045.87|16925.87|17045.48|16925.48|17046.52|16926.52|17045.48|16925.48|10
1623731880000|2021-06-15 04:38:00|17045.35|16925.35|17043.77|16923.77|17045.53|16925.53|17043.67|16923.67|10
1623731890000|2021-06-15 04:38:10|17043.94|16923.94|17044.15|16924.15|17044.15|16924.15|17043.63|16923.63|10
1623731900000|2021-06-15 04:38:20|17044.2|16924.2|17047.52|16927.52|17047.83|16927.83|17044.2|16924.2|10
1623731910000|2021-06-15 04:38:30|17046.81|16926.81|17047.03|16927.03|17047.03|16927.03|17046.53|16926.53|10
1623731920000|2021-06-15 04:38:40|17047.74|16927.74|17047.01|16927.01|17048.3|16928.3|17047.01|16927.01|10
1623731930000|2021-06-15 04:38:50|17047.12|16927.12|17050.15|16930.15|17050.15|16930.15|17047.09|16927.09|9
1623731940000|2021-06-15 04:39:00|17050.77|16930.77|17050.64|16930.64|17051.31|16931.31|17050.64|16930.64|9
1623731950000|2021-06-15 04:39:10|17050.7|16930.7|17051.24|16931.24|17051.24|16931.24|17050.42|16930.42|10
1623731960000|2021-06-15 04:39:20|17051.37|16931.37|17053.94|16933.94|17053.94|16933.94|17050.84|16930.84|9
1623731970000|2021-06-15 04:39:30|17054.21|16934.21|17056.84|16936.84|17056.84|16936.84|17053.99|16933.99|10
1623731980000|2021-06-15 04:39:40|17056.91|16936.91|17057.75|16937.75|17057.98|16937.98|17056.88|16936.88|10
1623731990000|2021-06-15 04:39:50|17058.47|16938.47|17060.12|16940.12|17060.12|16940.12|17058.26|16938.26|10
1623732000000|2021-06-15 04:40:00|17060.39|16940.39|17061.89|16941.89|17061.89|16941.89|17060.34|16940.34|10
1623732010000|2021-06-15 04:40:10|17061.97|16941.97|17062.78|16942.78|17062.82|16942.82|17061.97|16941.97|9
1623732020000|2021-06-15 04:40:20|17062.47|16942.47|17062.69|16942.69|17062.79|16942.79|17062.47|16942.47|9
1623732030000|2021-06-15 04:40:30|17063|16943|17061.07|16941.07|17063|16943|17061.07|16941.07|10
1623732040000|2021-06-15 04:40:40|17060.84|16940.84|17058.38|16938.38|17060.84|16940.84|17058.38|16938.38|10
1623732050000|2021-06-15 04:40:50|17057.96|16937.96|17058.62|16938.62|17058.62|16938.62|17057.89|16937.89|10
1623732060000|2021-06-15 04:41:00|17058.73|16938.73|17058.39|16938.39|17058.81|16938.81|17058.39|16938.39|9
1623732070000|2021-06-15 04:41:10|17058.35|16938.35|17057.9|16937.9|17058.56|16938.56|17057.9|16937.9|10
1623732080000|2021-06-15 04:41:20|17057.83|16937.83|17057.49|16937.49|17058.36|16938.36|17057.49|16937.49|10
1623732090000|2021-06-15 04:41:30|17057.45|16937.45|17057.28|16937.28|17057.67|16937.67|17056.76|16936.76|9
1623732100000|2021-06-15 04:41:40|17057.39|16937.39|17058.86|16938.86|17058.86|16938.86|17057.33|16937.33|10
1623732110000|2021-06-15 04:41:50|17059.05|16939.05|17061.37|16941.37|17061.37|16941.37|17059.05|16939.05|10
1623732120000|2021-06-15 04:42:00|17062.14|16942.14|17064.74|16944.74|17064.87|16944.87|17062.14|16942.14|10
1623732130000|2021-06-15 04:42:10|17064.66|16944.66|17066.51|16946.51|17067.09|16947.09|17064.66|16944.66|10
1623732140000|2021-06-15 04:42:20|17066.5|16946.5|17068.25|16948.25|17068.89|16948.89|17066.26|16946.26|10
1623732150000|2021-06-15 04:42:30|17068.24|16948.24|17067.95|16947.95|17068.24|16948.24|17067.48|16947.48|10
1623732160000|2021-06-15 04:42:40|17068.36|16948.36|17073.37|16953.37|17073.37|16953.37|17068.36|16948.36|10
1623732170000|2021-06-15 04:42:50|17074.17|16954.17|17075.14|16955.14|17075.33|16955.33|17073.69|16953.69|10
1623732180000|2021-06-15 04:43:00|17075.67|16955.67|17084.95|16964.95|17084.95|16964.95|17075.67|16955.67|10
1623732190000|2021-06-15 04:43:10|17087.85|16967.85|17094.77|16974.77|17094.77|16974.77|17087.85|16967.85|9
1623732200000|2021-06-15 04:43:20|17095.08|16975.08|17098.93|16978.93|17099.08|16979.08|17095.08|16975.08|9
1623732210000|2021-06-15 04:43:30|17098.91|16978.91|17101.67|16981.67|17101.67|16981.67|17098.91|16978.91|10
1623732220000|2021-06-15 04:43:40|17101.38|16981.38|17096.85|16976.85|17101.57|16981.57|17096.85|16976.85|10
1623732230000|2021-06-15 04:43:50|17096.49|16976.49|17093.92|16973.92|17096.64|16976.64|17090.95|16970.95|10
1623732240000|2021-06-15 04:44:00|17093.65|16973.65|17094.58|16974.58|17095.05|16975.05|17093.52|16973.52|10
1623732250000|2021-06-15 04:44:10|17093.33|16973.33|17097.34|16977.34|17097.34|16977.34|17092.98|16972.98|10
1623732260000|2021-06-15 04:44:20|17098.55|16978.55|17106.71|16986.71|17106.71|16986.71|17098.55|16978.55|10
1623732270000|2021-06-15 04:44:30|17107.73|16987.73|17108.93|16988.93|17109.79|16989.79|17107.73|16987.73|10
1623732280000|2021-06-15 04:44:40|17108.79|16988.79|17109|16989|17109|16989|17106.93|16986.93|10
1623732290000|2021-06-15 04:44:50|17109.37|16989.37|17110.71|16990.71|17110.71|16990.71|17109.37|16989.37|9
1623732300000|2021-06-15 04:45:00|17110.29|16990.29|17106.59|16986.59|17110.29|16990.29|17106.59|16986.59|10
1623732310000|2021-06-15 04:45:10|17106.32|16986.32|17106.1|16986.1|17107.14|16987.14|17106.1|16986.1|10
1623732320000|2021-06-15 04:45:20|17106.59|16986.59|17107.3|16987.3|17107.35|16987.35|17106.18|16986.18|10
1623732330000|2021-06-15 04:45:30|17107.29|16987.29|17102.67|16982.67|17107.64|16987.64|17102.67|16982.67|10
1623732340000|2021-06-15 04:45:40|17101.63|16981.63|17097.69|16977.69|17101.63|16981.63|17097.54|16977.54|10
1623732350000|2021-06-15 04:45:50|17097.53|16977.53|17093.36|16973.36|17097.53|16977.53|17093.36|16973.36|10
1623732360000|2021-06-15 04:46:00|17092.53|16972.53|17085.98|16965.98|17092.53|16972.53|17085.66|16965.66|10
1623732370000|2021-06-15 04:46:10|17084.8|16964.8|17076.87|16956.87|17084.8|16964.8|17076.87|16956.87|10
1623732380000|2021-06-15 04:46:20|17076.34|16956.34|17070.55|16950.55|17076.34|16956.34|17070.48|16950.48|10
1623732390000|2021-06-15 04:46:30|17070.38|16950.38|17069.3|16949.3|17070.38|16950.38|17069.07|16949.07|10
1623732400000|2021-06-15 04:46:40|17069.24|16949.24|17067.69|16947.69|17069.24|16949.24|17067.3|16947.3|10
1623732410000|2021-06-15 04:46:50|17068.72|16948.72|17072.11|16952.11|17072.11|16952.11|17068.72|16948.72|10
1623732420000|2021-06-15 04:47:00|17072.08|16952.08|17073.67|16953.67|17073.67|16953.67|17072.08|16952.08|10
1623732430000|2021-06-15 04:47:10|17073.74|16953.74|17080.45|16960.45|17080.45|16960.45|17073.74|16953.74|10
1623732440000|2021-06-15 04:47:20|17079.84|16959.84|17079.88|16959.88|17080.62|16960.62|17079.84|16959.84|10
1623732450000|2021-06-15 04:47:30|17078.84|16958.84|17076.98|16956.98|17078.84|16958.84|17076.78|16956.78|9
1623732460000|2021-06-15 04:47:40|17076.53|16956.53|17078.2|16958.2|17078.31|16958.31|17076.53|16956.53|10
1623732470000|2021-06-15 04:47:50|17079.27|16959.27|17081.56|16961.56|17081.56|16961.56|17079.27|16959.27|9
1623732480000|2021-06-15 04:48:00|17082.02|16962.02|17085.46|16965.46|17085.74|16965.74|17082.02|16962.02|10
1623732490000|2021-06-15 04:48:10|17085.07|16965.07|17080.97|16960.97|17085.14|16965.14|17080.97|16960.97|10
1623732500000|2021-06-15 04:48:20|17081.59|16961.59|17083.47|16963.47|17083.73|16963.73|17081.11|16961.11|10
1623732510000|2021-06-15 04:48:30|17083.7|16963.7|17083.22|16963.22|17083.7|16963.7|17082.89|16962.89|10
1623732520000|2021-06-15 04:48:40|17084.14|16964.14|17078.93|16958.93|17084.14|16964.14|17078.93|16958.93|10
1623732530000|2021-06-15 04:48:50|17078.6|16958.6|17077.52|16957.52|17078.79|16958.79|17077.4|16957.4|10
1623732540000|2021-06-15 04:49:00|17077.26|16957.26|17079.54|16959.54|17079.54|16959.54|17077.26|16957.26|10
1623732550000|2021-06-15 04:49:10|17080.32|16960.32|17081.85|16961.85|17082.21|16962.21|17080.32|16960.32|10
1623732560000|2021-06-15 04:49:20|17081.87|16961.87|17082.75|16962.75|17083.72|16963.72|17081.6|16961.6|10
1623732570000|2021-06-15 04:49:30|17082.92|16962.92|17085.43|16965.43|17085.43|16965.43|17082.29|16962.29|9
1623732580000|2021-06-15 04:49:40|17086.34|16966.34|17090.78|16970.78|17090.85|16970.85|17086.34|16966.34|10
1623732590000|2021-06-15 04:49:50|17090.75|16970.75|17096.23|16976.23|17096.23|16976.23|17090.75|16970.75|10
1623732600000|2021-06-15 04:50:00|17095.89|16975.89|17101.16|16981.16|17101.16|16981.16|17095.89|16975.89|10
1623732610000|2021-06-15 04:50:10|17102|16982|17109.87|16989.87|17109.87|16989.87|17102|16982|10
1623732620000|2021-06-15 04:50:20|17110.17|16990.17|17115.84|16995.84|17116.36|16996.36|17110.17|16990.17|10
1623732630000|2021-06-15 04:50:30|17116.57|16996.57|17119.56|16999.56|17119.56|16999.56|17116.57|16996.57|10
1623732640000|2021-06-15 04:50:40|17120.6|17000.6|17131.22|17011.22|17131.22|17011.22|17120.6|17000.6|10
1623732650000|2021-06-15 04:50:50|17130.92|17010.92|17135.25|17015.25|17135.26|17015.26|17130.19|17010.19|10
1623732660000|2021-06-15 04:51:00|17134.86|17014.86|17135.48|17015.48|17135.48|17015.48|17134.36|17014.36|10
1623732670000|2021-06-15 04:51:10|17135.7|17015.7|17137.86|17017.86|17137.86|17017.86|17135.7|17015.7|10
1623732680000|2021-06-15 04:51:20|17137.82|17017.82|17139.6|17019.6|17140.37|17020.37|17137.82|17017.82|10
1623732690000|2021-06-15 04:51:30|17140.08|17020.08|17141.55|17021.55|17142.19|17022.19|17140.08|17020.08|10
1623732700000|2021-06-15 04:51:40|17140.77|17020.77|17139.81|17019.81|17141.03|17021.03|17139.81|17019.81|10
1623732710000|2021-06-15 04:51:50|17139.55|17019.55|17141.47|17021.47|17141.59|17021.59|17139.06|17019.06|10
1623732720000|2021-06-15 04:52:00|17141.57|17021.57|17136.31|17016.31|17141.57|17021.57|17136.31|17016.31|10
1623732730000|2021-06-15 04:52:10|17135.81|17015.81|17135.04|17015.04|17136.32|17016.32|17135.04|17015.04|10
1623732740000|2021-06-15 04:52:20|17134.98|17014.98|17136.29|17016.29|17136.29|17016.29|17134.98|17014.98|10
1623732750000|2021-06-15 04:52:30|17136.42|17016.42|17135.08|17015.08|17136.65|17016.65|17134.64|17014.64|10
1623732760000|2021-06-15 04:52:40|17131.55|17011.55|17128.8|17008.8|17131.55|17011.55|17128.8|17008.8|10
1623732770000|2021-06-15 04:52:50|17128.68|17008.68|17129.17|17009.17|17130.91|17010.91|17128.68|17008.68|10
1623732780000|2021-06-15 04:53:00|17129.19|17009.19|17128.69|17008.69|17130.21|17010.21|17128.69|17008.69|10
1623732790000|2021-06-15 04:53:10|17128.76|17008.76|17129.18|17009.18|17129.77|17009.77|17128.76|17008.76|10
1623732800000|2021-06-15 04:53:20|17129.21|17009.21|17129|17009|17129.36|17009.36|17128.7|17008.7|10
1623732810000|2021-06-15 04:53:30|17128.99|17008.99|17130.14|17010.14|17130.63|17010.63|17128.39|17008.39|10
1623732820000|2021-06-15 04:53:40|17130.35|17010.35|17127.91|17007.91|17130.35|17010.35|17127.58|17007.58|10
1623732830000|2021-06-15 04:53:50|17128.48|17008.48|17129.26|17009.26|17129.29|17009.29|17128.48|17008.48|10
1623732840000|2021-06-15 04:54:00|17129.75|17009.75|17135.32|17015.32|17135.32|17015.32|17129.75|17009.75|10
1623732850000|2021-06-15 04:54:10|17135.61|17015.61|17136.73|17016.73|17137.15|17017.15|17135.61|17015.61|10
1623732860000|2021-06-15 04:54:20|17136.51|17016.51|17139.15|17019.15|17139.15|17019.15|17136.45|17016.45|10
1623732870000|2021-06-15 04:54:30|17139.59|17019.59|17143.73|17023.73|17143.73|17023.73|17139.59|17019.59|10
1623732880000|2021-06-15 04:54:40|17145.7|17025.7|17148.98|17028.98|17148.98|17028.98|17145.7|17025.7|10
1623732890000|2021-06-15 04:54:50|17148.51|17028.51|17149|17029|17149|17029|17147.35|17027.35|10
1623732900000|2021-06-15 04:55:00|17149.42|17029.42|17150.72|17030.72|17150.72|17030.72|17149.42|17029.42|9
1623732910000|2021-06-15 04:55:10|17151.83|17031.83|17153.26|17033.26|17153.72|17033.72|17151.53|17031.53|10
1623732920000|2021-06-15 04:55:20|17153.69|17033.69|17154.88|17034.88|17155.35|17035.35|17153.69|17033.69|10
1623732930000|2021-06-15 04:55:30|17153.58|17033.58|17152.78|17032.78|17154.04|17034.04|17152.66|17032.66|10
1623732940000|2021-06-15 04:55:40|17152.27|17032.27|17144.18|17024.18|17152.27|17032.27|17144.18|17024.18|10
1623732950000|2021-06-15 04:55:50|17143.41|17023.41|17139.38|17019.38|17143.41|17023.41|17139.14|17019.14|10
1623732960000|2021-06-15 04:56:00|17139.78|17019.78|17141.76|17021.76|17141.76|17021.76|17139.78|17019.78|10
1623732970000|2021-06-15 04:56:10|17142.3|17022.3|17143.98|17023.98|17144.02|17024.02|17142.3|17022.3|10
1623732980000|2021-06-15 04:56:20|17143.9|17023.9|17146.67|17026.67|17146.9|17026.9|17143.9|17023.9|10
1623732990000|2021-06-15 04:56:30|17147|17027|17145.62|17025.62|17147.24|17027.24|17145.62|17025.62|10
1623733000000|2021-06-15 04:56:40|17145.2|17025.2|17144.08|17024.08|17145.2|17025.2|17143.81|17023.81|9
1623733010000|2021-06-15 04:56:50|17144.14|17024.14|17139.86|17019.86|17144.72|17024.72|17139.86|17019.86|10
1623733020000|2021-06-15 04:57:00|17139.07|17019.07|17137.57|17017.57|17139.07|17019.07|17137.11|17017.11|9
1623733030000|2021-06-15 04:57:10|17137.28|17017.28|17137.14|17017.14|17137.97|17017.97|17136.95|17016.95|10
1623733040000|2021-06-15 04:57:20|17137.87|17017.87|17138.51|17018.51|17138.97|17018.97|17137.65|17017.65|10
1623733050000|2021-06-15 04:57:30|17138.34|17018.34|17139.74|17019.74|17140.05|17020.05|17138.33|17018.33|10
1623733060000|2021-06-15 04:57:40|17139.6|17019.6|17139.51|17019.51|17140.63|17020.63|17139.41|17019.41|8
1623733070000|2021-06-15 04:57:50|17139.66|17019.66|17140.45|17020.45|17140.45|17020.45|17139.66|17019.66|10
1623733080000|2021-06-15 04:58:00|17140.47|17020.47|17143.69|17023.69|17143.69|17023.69|17140.47|17020.47|10
1623733090000|2021-06-15 04:58:10|17144.09|17024.09|17145.69|17025.69|17145.92|17025.92|17143.85|17023.85|9
1623733100000|2021-06-15 04:58:20|17145.56|17025.56|17144.28|17024.28|17145.81|17025.81|17144.28|17024.28|10
1623733110000|2021-06-15 04:58:30|17144.32|17024.32|17143.05|17023.05|17144.32|17024.32|17143.05|17023.05|10
1623733120000|2021-06-15 04:58:40|17143.14|17023.14|17144.07|17024.07|17144.59|17024.59|17142.74|17022.74|10
1623733130000|2021-06-15 04:58:50|17143.85|17023.85|17146.72|17026.72|17146.77|17026.77|17143.85|17023.85|10
1623733140000|2021-06-15 04:59:00|17146.8|17026.8|17149.38|17029.38|17149.38|17029.38|17146.8|17026.8|10
1623733150000|2021-06-15 04:59:10|17149.08|17029.08|17150.23|17030.23|17151|17031|17149.08|17029.08|10
1623733160000|2021-06-15 04:59:20|17150.22|17030.22|17149.14|17029.14|17150.22|17030.22|17149.05|17029.05|10
1623733170000|2021-06-15 04:59:30|17149.03|17029.03|17148.45|17028.45|17149.03|17029.03|17148.33|17028.33|9
1623733180000|2021-06-15 04:59:40|17148.23|17028.23|17147.85|17027.85|17148.58|17028.58|17147.8|17027.8|10
1623733190000|2021-06-15 04:59:50|17147.26|17027.26|17146.47|17026.47|17147.26|17027.26|17146.47|17026.47|10
1623733200000|2021-06-15 05:00:00|17146.17|17026.17|17150.07|17030.07|17150.07|17030.07|17145.86|17025.86|10
1623733210000|2021-06-15 05:00:10|17149.8|17029.8|17153.28|17033.28|17153.28|17033.28|17149.8|17029.8|10
1623733220000|2021-06-15 05:00:20|17153.43|17033.43|17156.47|17036.47|17156.72|17036.72|17153.17|17033.17|10
1623733230000|2021-06-15 05:00:30|17157|17037|17157.55|17037.55|17158.66|17038.66|17157|17037|9
1623733240000|2021-06-15 05:00:40|17156.94|17036.94|17154.25|17034.25|17156.94|17036.94|17153.99|17033.99|10
1623733250000|2021-06-15 05:00:50|17154.31|17034.31|17152.23|17032.23|17154.31|17034.31|17152.23|17032.23|10
1623733260000|2021-06-15 05:01:00|17152.35|17032.35|17150.12|17030.12|17152.4|17032.4|17150.12|17030.12|10
1623733270000|2021-06-15 05:01:10|17149.85|17029.85|17147.97|17027.97|17150.02|17030.02|17147.97|17027.97|10
1623733280000|2021-06-15 05:01:20|17148.31|17028.31|17145.86|17025.86|17148.7|17028.7|17145.86|17025.86|10
1623733290000|2021-06-15 05:01:30|17145.62|17025.62|17146.18|17026.18|17146.18|17026.18|17145.01|17025.01|10
1623733300000|2021-06-15 05:01:40|17145.7|17025.7|17142.13|17022.13|17145.7|17025.7|17142.13|17022.13|10
1623733310000|2021-06-15 05:01:50|17142.07|17022.07|17139.75|17019.75|17142.91|17022.91|17139.75|17019.75|10
1623733320000|2021-06-15 05:02:00|17138.97|17018.97|17134.14|17014.14|17138.97|17018.97|17134.14|17014.14|10
1623733330000|2021-06-15 05:02:10|17133.25|17013.25|17122.55|17002.55|17133.25|17013.25|17121.63|17001.63|10
1623733340000|2021-06-15 05:02:20|17122.74|17002.74|17124.69|17004.69|17124.69|17004.69|17122.05|17002.05|10
1623733350000|2021-06-15 05:02:30|17124.43|17004.43|17122.59|17002.59|17124.43|17004.43|17122.59|17002.59|8
1623733360000|2021-06-15 05:02:40|17122.42|17002.42|17121.93|17001.93|17122.68|17002.68|17121.93|17001.93|10
1623733370000|2021-06-15 05:02:50|17121.51|17001.51|17121.4|17001.4|17122.28|17002.28|17121.4|17001.4|10
1623733380000|2021-06-15 05:03:00|17121.21|17001.21|17117.2|16997.2|17121.24|17001.24|17117.2|16997.2|10
1623733390000|2021-06-15 05:03:10|17116.34|16996.34|17118.28|16998.28|17118.49|16998.49|17116.34|16996.34|10
1623733400000|2021-06-15 05:03:20|17117.73|16997.73|17116.93|16996.93|17117.73|16997.73|17116.59|16996.59|10
1623733410000|2021-06-15 05:03:30|17116.62|16996.62|17110.29|16990.29|17116.62|16996.62|17110.29|16990.29|10
1623733420000|2021-06-15 05:03:40|17110.39|16990.39|17108.97|16988.97|17111.14|16991.14|17108.97|16988.97|10
1623733430000|2021-06-15 05:03:50|17108.9|16988.9|17099.99|16979.99|17108.9|16988.9|17099.99|16979.99|10
1623733440000|2021-06-15 05:04:00|17099.61|16979.61|17097.73|16977.73|17099.79|16979.79|17097.73|16977.73|10
1623733450000|2021-06-15 05:04:10|17097.47|16977.47|17098.26|16978.26|17098.97|16978.97|17097.39|16977.39|10
1623733460000|2021-06-15 05:04:20|17098.18|16978.18|17098.7|16978.7|17099.13|16979.13|17098.18|16978.18|10
1623733470000|2021-06-15 05:04:30|17099.12|16979.12|17100.58|16980.58|17100.58|16980.58|17099.09|16979.09|10
1623733480000|2021-06-15 05:04:40|17100.09|16980.09|17100.36|16980.36|17100.85|16980.85|17100.02|16980.02|10
1623733490000|2021-06-15 05:04:50|17100.5|16980.5|17100.23|16980.23|17101.01|16981.01|17100.22|16980.22|10
1623733500000|2021-06-15 05:05:00|17100.16|16980.16|17099.52|16979.52|17100.46|16980.46|17099.13|16979.13|10
1623733510000|2021-06-15 05:05:10|17099.68|16979.68|17101.68|16981.68|17101.72|16981.72|17099.61|16979.61|10
1623733520000|2021-06-15 05:05:20|17101.55|16981.55|17104.91|16984.91|17104.91|16984.91|17101.55|16981.55|10
1623733530000|2021-06-15 05:05:30|17105.85|16985.85|17108.74|16988.74|17108.74|16988.74|17105.76|16985.76|10
1623733540000|2021-06-15 05:05:40|17109.54|16989.54|17113.49|16993.49|17113.5|16993.5|17109.25|16989.25|10
1623733550000|2021-06-15 05:05:50|17113.46|16993.46|17115.3|16995.3|17115.94|16995.94|17113.46|16993.46|10
1623733560000|2021-06-15 05:06:00|17114.69|16994.69|17111.5|16991.5|17114.99|16994.99|17111.5|16991.5|10
1623733570000|2021-06-15 05:06:10|17110.91|16990.91|17108.5|16988.5|17110.91|16990.91|17108.5|16988.5|10
1623733580000|2021-06-15 05:06:20|17108.46|16988.46|17107.95|16987.95|17109.27|16989.27|17107.94|16987.94|10
1623733590000|2021-06-15 05:06:30|17107.58|16987.58|17108.45|16988.45|17108.7|16988.7|17107.36|16987.36|10
1623733600000|2021-06-15 05:06:40|17108.57|16988.57|17108.37|16988.37|17108.97|16988.97|17108.04|16988.04|10
1623733610000|2021-06-15 05:06:50|17107.95|16987.95|17108.63|16988.63|17108.99|16988.99|17107.95|16987.95|10
1623733620000|2021-06-15 05:07:00|17108.57|16988.57|17109.27|16989.27|17109.28|16989.28|17108.41|16988.41|10
1623733630000|2021-06-15 05:07:10|17110.15|16990.15|17111.31|16991.31|17111.31|16991.31|17110.15|16990.15|9
1623733640000|2021-06-15 05:07:20|17111.65|16991.65|17113.76|16993.76|17113.76|16993.76|17111.65|16991.65|10
1623733650000|2021-06-15 05:07:30|17114.03|16994.03|17114.22|16994.22|17114.25|16994.25|17113.67|16993.67|10
1623733660000|2021-06-15 05:07:40|17114.27|16994.27|17115.09|16995.09|17115.09|16995.09|17114.27|16994.27|9
1623733670000|2021-06-15 05:07:50|17115.12|16995.12|17115.02|16995.02|17115.32|16995.32|17115.02|16995.02|9
1623733680000|2021-06-15 05:08:00|17115.08|16995.08|17114.91|16994.91|17115.46|16995.46|17114.91|16994.91|10
1623733690000|2021-06-15 05:08:10|17113.84|16993.84|17112.98|16992.98|17113.84|16993.84|17112.53|16992.53|10
1623733700000|2021-06-15 05:08:20|17113.14|16993.14|17112.54|16992.54|17113.15|16993.15|17111.98|16991.98|10
1623733710000|2021-06-15 05:08:30|17111.91|16991.91|17108.74|16988.74|17111.91|16991.91|17108.64|16988.64|10
1623733720000|2021-06-15 05:08:40|17108.34|16988.34|17107.11|16987.11|17108.34|16988.34|17106.96|16986.96|9
1623733730000|2021-06-15 05:08:50|17107|16987|17103.01|16983.01|17107|16987|17102.63|16982.63|10
1623733740000|2021-06-15 05:09:00|17102.5|16982.5|17104.56|16984.56|17104.56|16984.56|17102.5|16982.5|10
1623733750000|2021-06-15 05:09:10|17103.79|16983.79|17098.71|16978.71|17103.79|16983.79|17098.71|16978.71|10
1623733760000|2021-06-15 05:09:20|17098.7|16978.7|17094.99|16974.99|17098.7|16978.7|17094.99|16974.99|10
1623733770000|2021-06-15 05:09:30|17095.34|16975.34|17092.22|16972.22|17095.34|16975.34|17092.22|16972.22|10
1623733780000|2021-06-15 05:09:40|17091.59|16971.59|17096.46|16976.46|17096.46|16976.46|17091.59|16971.59|9
1623733790000|2021-06-15 05:09:50|17095.87|16975.87|17098.38|16978.38|17098.71|16978.71|17095.87|16975.87|10
1623733800000|2021-06-15 05:10:00|17098.33|16978.33|17097.25|16977.25|17098.33|16978.33|17096.98|16976.98|9
1623733810000|2021-06-15 05:10:10|17097.29|16977.29|17097.96|16977.96|17098.04|16978.04|17097.29|16977.29|9
1623733820000|2021-06-15 05:10:20|17098.18|16978.18|17095.54|16975.54|17098.18|16978.18|17095.54|16975.54|10
1623733830000|2021-06-15 05:10:30|17095.28|16975.28|17093.4|16973.4|17095.28|16975.28|17093.4|16973.4|10
1623733840000|2021-06-15 05:10:40|17093.21|16973.21|17092.23|16972.23|17093.23|16973.23|17092.23|16972.23|10
1623733850000|2021-06-15 05:10:50|17091.69|16971.69|17088.38|16968.38|17091.7|16971.7|17088.38|16968.38|9
1623733860000|2021-06-15 05:11:00|17090.47|16970.47|17085.81|16965.81|17090.47|16970.47|17085.81|16965.81|10
1623733870000|2021-06-15 05:11:10|17084.78|16964.78|17081.19|16961.19|17084.78|16964.78|17081.19|16961.19|10
1623733880000|2021-06-15 05:11:20|17080.6|16960.6|17076.86|16956.86|17080.75|16960.75|17076.34|16956.34|10
1623733890000|2021-06-15 05:11:30|17075.84|16955.84|17059.89|16939.89|17075.84|16955.84|17058.8|16938.8|10
1623733900000|2021-06-15 05:11:40|17060.34|16940.34|17054.69|16934.69|17060.34|16940.34|17054.69|16934.69|10
1623733910000|2021-06-15 05:11:50|17054.4|16934.4|17052.45|16932.45|17055.37|16935.37|17051.73|16931.73|10
1623733920000|2021-06-15 05:12:00|17052.73|16932.73|17054.28|16934.28|17054.8|16934.8|17052.73|16932.73|10
1623733930000|2021-06-15 05:12:10|17054.38|16934.38|17058.06|16938.06|17058.42|16938.42|17054.29|16934.29|10
1623733940000|2021-06-15 05:12:20|17058.39|16938.39|17059.74|16939.74|17059.94|16939.94|17058.39|16938.39|10
1623733950000|2021-06-15 05:12:30|17059.54|16939.54|17058.91|16938.91|17059.9|16939.9|17058.51|16938.51|10
1623733960000|2021-06-15 05:12:40|17058.41|16938.41|17054.23|16934.23|17058.65|16938.65|17054.23|16934.23|10
1623733970000|2021-06-15 05:12:50|17054.35|16934.35|17049.87|16929.87|17054.35|16934.35|17049.87|16929.87|10
1623733980000|2021-06-15 05:13:00|17050.01|16930.01|17049.99|16929.99|17050.01|16930.01|17049.71|16929.71|9
1623733990000|2021-06-15 05:13:10|17050.33|16930.33|17048.93|16928.93|17050.33|16930.33|17048.93|16928.93|10
1623734000000|2021-06-15 05:13:20|17049.36|16929.36|17050.49|16930.49|17050.93|16930.93|17049.35|16929.35|10
1623734010000|2021-06-15 05:13:30|17049.74|16929.74|17047.77|16927.77|17049.74|16929.74|17047.77|16927.77|10
1623734020000|2021-06-15 05:13:40|17047.82|16927.82|17047.72|16927.72|17048.62|16928.62|17046.93|16926.93|10
1623734030000|2021-06-15 05:13:50|17047.44|16927.44|17046.88|16926.88|17047.53|16927.53|17046.88|16926.88|10
1623734040000|2021-06-15 05:14:00|17047.04|16927.04|17047.94|16927.94|17047.98|16927.98|17046.86|16926.86|10
1623734050000|2021-06-15 05:14:10|17048.45|16928.45|17049.94|16929.94|17050.22|16930.22|17048.45|16928.45|9
1623734060000|2021-06-15 05:14:20|17049.6|16929.6|17049.43|16929.43|17049.95|16929.95|17049.41|16929.41|10
1623734070000|2021-06-15 05:14:30|17049.62|16929.62|17050.58|16930.58|17050.58|16930.58|17049.51|16929.51|9
1623734080000|2021-06-15 05:14:40|17050.47|16930.47|17049.39|16929.39|17050.47|16930.47|17049.02|16929.02|10
1623734090000|2021-06-15 05:14:50|17049.6|16929.6|17048.42|16928.42|17049.6|16929.6|17048.21|16928.21|9
1623734100000|2021-06-15 05:15:00|17049.04|16929.04|17050.49|16930.49|17050.52|16930.52|17048.96|16928.96|10
1623734110000|2021-06-15 05:15:10|17050.57|16930.57|17050.11|16930.11|17050.9|16930.9|17049.62|16929.62|10
1623734120000|2021-06-15 05:15:20|17050.06|16930.06|17051.88|16931.88|17051.88|16931.88|17049.97|16929.97|10
1623734130000|2021-06-15 05:15:30|17051.87|16931.87|17053.74|16933.74|17053.74|16933.74|17051.87|16931.87|7
1623734140000|2021-06-15 05:15:40|17053.94|16933.94|17049.77|16929.77|17053.94|16933.94|17049.77|16929.77|10
1623734150000|2021-06-15 05:15:50|17049.18|16929.18|17046.97|16926.97|17049.18|16929.18|17046.97|16926.97|10
1623734160000|2021-06-15 05:16:00|17047.16|16927.16|17042.86|16922.86|17047.16|16927.16|17042.86|16922.86|9
1623734170000|2021-06-15 05:16:10|17042.96|16922.96|17036.65|16916.65|17042.96|16922.96|17036.65|16916.65|10
1623734180000|2021-06-15 05:16:20|17033.65|16913.65|17033.55|16913.55|17033.65|16913.65|17032.61|16912.61|9
1623734190000|2021-06-15 05:16:30|17033.4|16913.4|17030.59|16910.59|17033.4|16913.4|17030.59|16910.59|10
1623734200000|2021-06-15 05:16:40|17030.79|16910.79|17028.53|16908.53|17030.79|16910.79|17028.53|16908.53|10
1623734210000|2021-06-15 05:16:50|17028.37|16908.37|17024.3|16904.3|17028.62|16908.62|17024.3|16904.3|10
1623734220000|2021-06-15 05:17:00|17022.82|16902.82|17021.08|16901.08|17022.82|16902.82|17020.73|16900.73|10
1623734230000|2021-06-15 05:17:10|17020.62|16900.62|17020.16|16900.16|17020.87|16900.87|17019.05|16899.05|10
1623734240000|2021-06-15 05:17:20|17020.56|16900.56|17020.5|16900.5|17021.37|16901.37|17020.43|16900.43|9
1623734250000|2021-06-15 05:17:30|17020.32|16900.32|17018.81|16898.81|17020.32|16900.32|17018.81|16898.81|10
1623734260000|2021-06-15 05:17:40|17018.86|16898.86|17019.18|16899.18|17019.18|16899.18|17018.24|16898.24|10
1623734270000|2021-06-15 05:17:50|17018.99|16898.99|17019.86|16899.86|17020.35|16900.35|17018.99|16898.99|10
1623734280000|2021-06-15 05:18:00|17019.83|16899.83|17016.73|16896.73|17020.14|16900.14|17016.73|16896.73|10
1623734290000|2021-06-15 05:18:10|17016.82|16896.82|17017.43|16897.43|17017.53|16897.53|17016.82|16896.82|10
1623734300000|2021-06-15 05:18:20|17017.18|16897.18|17017.13|16897.13|17017.6|16897.6|17016.9|16896.9|10
1623734310000|2021-06-15 05:18:30|17017.37|16897.37|17016.14|16896.14|17017.47|16897.47|17015.96|16895.96|10
1623734320000|2021-06-15 05:18:40|17015.93|16895.93|17016.55|16896.55|17016.55|16896.55|17015.39|16895.39|10
1623734330000|2021-06-15 05:18:50|17016.63|16896.63|17011.67|16891.67|17017.03|16897.03|17011.67|16891.67|10
1623734340000|2021-06-15 05:19:00|17011.68|16891.68|17001.96|16881.96|17011.68|16891.68|17001.86|16881.86|10
1623734350000|2021-06-15 05:19:10|17001.15|16881.15|16997.32|16877.32|17001.15|16881.15|16997.04|16877.04|10
1623734360000|2021-06-15 05:19:20|16997.9|16877.9|16993.56|16873.56|16997.93|16877.93|16993.56|16873.56|10
1623734370000|2021-06-15 05:19:30|16993.2|16873.2|16991.77|16871.77|16993.2|16873.2|16991.77|16871.77|10
1623734380000|2021-06-15 05:19:40|16991.87|16871.87|16992.09|16872.09|16992.91|16872.91|16991.73|16871.73|10
1623734390000|2021-06-15 05:19:50|16992.08|16872.08|16991.01|16871.01|16992.94|16872.94|16990.82|16870.82|10
1623734400000|2021-06-15 05:20:00|16990.94|16870.94|16992.52|16872.52|16992.52|16872.52|16990.94|16870.94|10
1623734410000|2021-06-15 05:20:10|16992.7|16872.7|16994.64|16874.64|16994.72|16874.72|16992.7|16872.7|10
1623734420000|2021-06-15 05:20:20|16994.21|16874.21|16995.73|16875.73|16995.73|16875.73|16994.21|16874.21|10
1623734430000|2021-06-15 05:20:30|16995.86|16875.86|16994.47|16874.47|16995.86|16875.86|16994.47|16874.47|10
1623734440000|2021-06-15 05:20:40|16994.25|16874.25|16993.01|16873.01|16994.49|16874.49|16992.99|16872.99|10
1623734450000|2021-06-15 05:20:50|16993.33|16873.33|16993.76|16873.76|16994.09|16874.09|16992.85|16872.85|10
1623734460000|2021-06-15 05:21:00|16993.68|16873.68|16990.71|16870.71|16993.68|16873.68|16990.63|16870.63|10
1623734470000|2021-06-15 05:21:10|16990.46|16870.46|16991.01|16871.01|16991.02|16871.02|16989.83|16869.83|10
1623734480000|2021-06-15 05:21:20|16990.85|16870.85|16991.02|16871.02|16991.19|16871.19|16990.47|16870.47|10
1623734490000|2021-06-15 05:21:30|16991.23|16871.23|16995.52|16875.52|16995.52|16875.52|16991.23|16871.23|10
1623734500000|2021-06-15 05:21:40|16996.11|16876.11|16997.82|16877.82|16997.82|16877.82|16995.4|16875.4|9
1623734510000|2021-06-15 05:21:50|16997.67|16877.67|16998.62|16878.62|16998.85|16878.85|16997.62|16877.62|10
1623734520000|2021-06-15 05:22:00|16998.86|16878.86|16998.96|16878.96|16999.89|16879.89|16998.86|16878.86|10
1623734530000|2021-06-15 05:22:10|16998.99|16878.99|16998.99|16878.99|16999.39|16879.39|16998.39|16878.39|10
1623734540000|2021-06-15 05:22:20|16998.89|16878.89|16999.23|16879.23|16999.59|16879.59|16998.8|16878.8|9
1623734550000|2021-06-15 05:22:30|16999.4|16879.4|17000.64|16880.64|17000.64|16880.64|16998.83|16878.83|10
1623734560000|2021-06-15 05:22:40|17000.75|16880.75|17002.41|16882.41|17002.41|16882.41|17000.73|16880.73|9
1623734570000|2021-06-15 05:22:50|17002.66|16882.66|17001.87|16881.87|17002.73|16882.73|17001.87|16881.87|10
1623734580000|2021-06-15 05:23:00|17001.22|16881.22|16998.96|16878.96|17001.22|16881.22|16998.96|16878.96|10
1623734590000|2021-06-15 05:23:10|16997.84|16877.84|16997.02|16877.02|16998|16878|16997.02|16877.02|10
1623734600000|2021-06-15 05:23:20|16997.51|16877.51|16997.27|16877.27|16998.78|16878.78|16997.02|16877.02|10
1623734610000|2021-06-15 05:23:30|16997.77|16877.77|16996.11|16876.11|16997.77|16877.77|16996.11|16876.11|10
1623734620000|2021-06-15 05:23:40|16995.41|16875.41|16996.61|16876.61|16996.82|16876.82|16995.41|16875.41|10
1623734630000|2021-06-15 05:23:50|16996.62|16876.62|16999.96|16879.96|16999.96|16879.96|16996.62|16876.62|10
1623734640000|2021-06-15 05:24:00|16999.95|16879.95|17001.42|16881.42|17001.42|16881.42|16999.95|16879.95|10
1623734650000|2021-06-15 05:24:10|17001.81|16881.81|17002.29|16882.29|17002.4|16882.4|17001.49|16881.49|10
1623734660000|2021-06-15 05:24:20|17002.5|16882.5|17006.29|16886.29|17006.54|16886.54|17002.5|16882.5|10
1623734670000|2021-06-15 05:24:30|17007.29|16887.29|17009.46|16889.46|17009.64|16889.64|17007.29|16887.29|10
1623734680000|2021-06-15 05:24:40|17009.22|16889.22|17009.22|16889.22|17009.47|16889.47|17008.72|16888.72|10
1623734690000|2021-06-15 05:24:50|17009.01|16889.01|17008.99|16888.99|17009.05|16889.05|17008|16888|10
1623734700000|2021-06-15 05:25:00|17009.55|16889.55|17009.1|16889.1|17009.56|16889.56|17008.96|16888.96|10
1623734710000|2021-06-15 05:25:10|17008.97|16888.97|17008.07|16888.07|17009.12|16889.12|17008.07|16888.07|9
1623734720000|2021-06-15 05:25:20|17007.29|16887.29|17005.95|16885.95|17007.29|16887.29|17005.55|16885.55|10
1623734730000|2021-06-15 05:25:30|17005.47|16885.47|17004.05|16884.05|17005.47|16885.47|17004.05|16884.05|10
1623734740000|2021-06-15 05:25:40|17003.88|16883.88|17001.64|16881.64|17003.88|16883.88|17001.64|16881.64|10
1623734750000|2021-06-15 05:25:50|17001.38|16881.38|17002.13|16882.13|17002.53|16882.53|17001.38|16881.38|10
1623734760000|2021-06-15 05:26:00|17002.48|16882.48|17003.85|16883.85|17003.85|16883.85|17002.48|16882.48|10
1623734770000|2021-06-15 05:26:10|17006.16|16886.16|17007.38|16887.38|17008|16888|17006.16|16886.16|10
1623734780000|2021-06-15 05:26:20|17007.43|16887.43|17010.34|16890.34|17010.6|16890.6|17006.52|16886.52|10
1623734790000|2021-06-15 05:26:30|17010.38|16890.38|17012.57|16892.57|17012.57|16892.57|17010.38|16890.38|10
1623734800000|2021-06-15 05:26:40|17012.74|16892.74|17013.12|16893.12|17013.42|16893.42|17012.57|16892.57|10
1623734810000|2021-06-15 05:26:50|17013.52|16893.52|17015.89|16895.89|17015.89|16895.89|17013.25|16893.25|10
1623734820000|2021-06-15 05:27:00|17015.49|16895.49|17016.2|16896.2|17016.36|16896.36|17015.49|16895.49|10
1623734830000|2021-06-15 05:27:10|17016.08|16896.08|17018.45|16898.45|17018.45|16898.45|17016.08|16896.08|10
1623734840000|2021-06-15 05:27:20|17020.07|16900.07|17023.51|16903.51|17023.51|16903.51|17019.8|16899.8|9
1623734850000|2021-06-15 05:27:30|17023.64|16903.64|17026.97|16906.97|17026.97|16906.97|17023.61|16903.61|10
1623734860000|2021-06-15 05:27:40|17026.81|16906.81|17027.63|16907.63|17028.46|16908.46|17026.79|16906.79|10
1623734870000|2021-06-15 05:27:50|17027.9|16907.9|17028.75|16908.75|17029.16|16909.16|17027.87|16907.87|10
1623734880000|2021-06-15 05:28:00|17028.31|16908.31|17028.92|16908.92|17029.28|16909.28|17027.87|16907.87|10
1623734890000|2021-06-15 05:28:10|17029.31|16909.31|17030.04|16910.04|17030.06|16910.06|17028.55|16908.55|10
1623734900000|2021-06-15 05:28:20|17030.01|16910.01|17029.62|16909.62|17031.21|16911.21|17029.62|16909.62|10
1623734910000|2021-06-15 05:28:30|17029.3|16909.3|17029.43|16909.43|17029.97|16909.97|17028.65|16908.65|10
1623734920000|2021-06-15 05:28:40|17029.42|16909.42|17029.55|16909.55|17029.55|16909.55|17029.01|16909.01|10
1623734930000|2021-06-15 05:28:50|17028.61|16908.61|17027.2|16907.2|17028.91|16908.91|17027.2|16907.2|10
1623734940000|2021-06-15 05:29:00|17027.15|16907.15|17024.35|16904.35|17027.15|16907.15|17024.34|16904.34|10
1623734950000|2021-06-15 05:29:10|17023.9|16903.9|17024.12|16904.12|17024.12|16904.12|17023.38|16903.38|10
1623734960000|2021-06-15 05:29:20|17024.07|16904.07|17024.38|16904.38|17024.48|16904.48|17023.63|16903.63|10
1623734970000|2021-06-15 05:29:30|17024.19|16904.19|17020.55|16900.55|17024.19|16904.19|17020.55|16900.55|10
1623734980000|2021-06-15 05:29:40|17020.43|16900.43|17020.39|16900.39|17020.52|16900.52|17020.01|16900.01|10
1623734990000|2021-06-15 05:29:50|17020.28|16900.28|17020.93|16900.93|17021.19|16901.19|17020.28|16900.28|10
1623735000000|2021-06-15 05:30:00|17021.24|16901.24|17020.71|16900.71|17021.24|16901.24|17020.22|16900.22|10
1623735010000|2021-06-15 05:30:10|17021.2|16901.2|17023.89|16903.89|17023.89|16903.89|17021.2|16901.2|10
1623735020000|2021-06-15 05:30:20|17023.85|16903.85|17024.43|16904.43|17024.85|16904.85|17023.74|16903.74|9
1623735030000|2021-06-15 05:30:30|17025.05|16905.05|17023.5|16903.5|17025.05|16905.05|17023.5|16903.5|8
1623735040000|2021-06-15 05:30:40|17023.59|16903.59|17024.31|16904.31|17024.31|16904.31|17023.47|16903.47|10
1623735050000|2021-06-15 05:30:50|17024.45|16904.45|17023.52|16903.52|17024.46|16904.46|17023.52|16903.52|10
1623735060000|2021-06-15 05:31:00|17022.59|16902.59|17022.96|16902.96|17023.06|16903.06|17022.56|16902.56|10
1623735070000|2021-06-15 05:31:10|17023.64|16903.64|17027.31|16907.31|17027.31|16907.31|17023.64|16903.64|10
1623735080000|2021-06-15 05:31:20|17027.4|16907.4|17030.69|16910.69|17030.79|16910.79|17026.79|16906.79|10
1623735090000|2021-06-15 05:31:30|17030.83|16910.83|17033.07|16913.07|17033.15|16913.15|17030.75|16910.75|10
1623735100000|2021-06-15 05:31:40|17033.2|16913.2|17035.87|16915.87|17035.87|16915.87|17033.2|16913.2|10
1623735110000|2021-06-15 05:31:50|17036.39|16916.39|17037.92|16917.92|17037.98|16917.98|17036.1|16916.1|10
1623735120000|2021-06-15 05:32:00|17038.12|16918.12|17039.65|16919.65|17039.65|16919.65|17037.84|16917.84|10
1623735130000|2021-06-15 05:32:10|17039.98|16919.98|17041.18|16921.18|17041.55|16921.55|17039.98|16919.98|10
1623735140000|2021-06-15 05:32:20|17040.48|16920.48|17041.84|16921.84|17041.9|16921.9|17040.47|16920.47|10
1623735150000|2021-06-15 05:32:30|17042.02|16922.02|17041.76|16921.76|17042.02|16922.02|17040.75|16920.75|10
1623735160000|2021-06-15 05:32:40|17041.72|16921.72|17045.02|16925.02|17045.02|16925.02|17041.72|16921.72|10
1623735170000|2021-06-15 05:32:50|17045.21|16925.21|17046.78|16926.78|17046.99|16926.99|17045.21|16925.21|10
1623735180000|2021-06-15 05:33:00|17046.68|16926.68|17050.24|16930.24|17050.64|16930.64|17046.67|16926.67|9
1623735190000|2021-06-15 05:33:10|17049.47|16929.47|17048.84|16928.84|17049.47|16929.47|17048.84|16928.84|10
1623735200000|2021-06-15 05:33:20|17048.45|16928.45|17048.97|16928.97|17049|16929|17047.61|16927.61|10
1623735210000|2021-06-15 05:33:30|17049.11|16929.11|17049.27|16929.27|17049.44|16929.44|17048.77|16928.77|10
1623735220000|2021-06-15 05:33:40|17049|16929|17048.27|16928.27|17049|16929|17047.83|16927.83|9
1623735230000|2021-06-15 05:33:50|17048.34|16928.34|17049.93|16929.93|17049.93|16929.93|17048.34|16928.34|8
1623735240000|2021-06-15 05:34:00|17050|16930|17051.8|16931.8|17052.04|16932.04|17050|16930|10
1623735250000|2021-06-15 05:34:10|17052.39|16932.39|17052.46|16932.46|17052.46|16932.46|17052.05|16932.05|10
1623735260000|2021-06-15 05:34:20|17052.51|16932.51|17055.49|16935.49|17055.49|16935.49|17052.51|16932.51|10
1623735270000|2021-06-15 05:34:30|17055.51|16935.51|17057.88|16937.88|17057.88|16937.88|17055.51|16935.51|9
1623735280000|2021-06-15 05:34:40|17058.15|16938.15|17059.76|16939.76|17060.09|16940.09|17058.15|16938.15|10
1623735290000|2021-06-15 05:34:50|17059.74|16939.74|17057.9|16937.9|17059.74|16939.74|17057.9|16937.9|9
1623735300000|2021-06-15 05:35:00|17058|16938|17058.94|16938.94|17058.94|16938.94|17057.94|16937.94|9
1623735310000|2021-06-15 05:35:10|17060.05|16940.05|17062.03|16942.03|17062.03|16942.03|17060.05|16940.05|10
1623735320000|2021-06-15 05:35:20|17062.34|16942.34|17064.07|16944.07|17064.09|16944.09|17061.8|16941.8|10
1623735330000|2021-06-15 05:35:30|17064.1|16944.1|17067.2|16947.2|17067.2|16947.2|17064.1|16944.1|9
1623735340000|2021-06-15 05:35:40|17067.19|16947.19|17068.66|16948.66|17068.68|16948.68|17067.19|16947.19|10
1623735350000|2021-06-15 05:35:50|17068.75|16948.75|17069.18|16949.18|17069.23|16949.23|17068.75|16948.75|10
1623735360000|2021-06-15 05:36:00|17069.08|16949.08|17068.04|16948.04|17069.87|16949.87|17068.04|16948.04|10
1623735370000|2021-06-15 05:36:10|17066.53|16946.53|17064.22|16944.22|17066.53|16946.53|17064.22|16944.22|10
1623735380000|2021-06-15 05:36:20|17064.07|16944.07|17063.21|16943.21|17064.27|16944.27|17063.11|16943.11|10
1623735390000|2021-06-15 05:36:30|17063.5|16943.5|17059.43|16939.43|17063.5|16943.5|17059.43|16939.43|10
1623735400000|2021-06-15 05:36:40|17058.74|16938.74|17053.29|16933.29|17058.74|16938.74|17053.29|16933.29|10
1623735410000|2021-06-15 05:36:50|17054.08|16934.08|17047.61|16927.61|17054.08|16934.08|17047.61|16927.61|10
1623735420000|2021-06-15 05:37:00|17047.53|16927.53|17043.53|16923.53|17047.53|16927.53|17043.53|16923.53|10
1623735430000|2021-06-15 05:37:10|17043.65|16923.65|17043.79|16923.79|17043.89|16923.89|17043.19|16923.19|10
1623735440000|2021-06-15 05:37:20|17043.9|16923.9|17043.64|16923.64|17045.07|16925.07|17043.63|16923.63|9
1623735450000|2021-06-15 05:37:30|17043.99|16923.99|17041.08|16921.08|17043.99|16923.99|17041.08|16921.08|9
1623735460000|2021-06-15 05:37:40|17040.91|16920.91|17035.27|16915.27|17040.91|16920.91|17035.27|16915.27|10
1623735470000|2021-06-15 05:37:50|17034.65|16914.65|17030.06|16910.06|17034.72|16914.72|17030.06|16910.06|10
1623735480000|2021-06-15 05:38:00|17030.01|16910.01|17025.08|16905.08|17030.01|16910.01|17025.08|16905.08|10
1623735490000|2021-06-15 05:38:10|17024.99|16904.99|17022.98|16902.98|17024.99|16904.99|17022.98|16902.98|10
1623735500000|2021-06-15 05:38:20|17022.99|16902.99|17017.43|16897.43|17022.99|16902.99|17017.43|16897.43|9
1623735510000|2021-06-15 05:38:30|17016.58|16896.58|17012.02|16892.02|17016.58|16896.58|17012.02|16892.02|10
1623735520000|2021-06-15 05:38:40|17011.75|16891.75|17008.64|16888.64|17011.75|16891.75|17008.47|16888.47|9
1623735530000|2021-06-15 05:38:50|17009.12|16889.12|17006.63|16886.63|17009.12|16889.12|17005.99|16885.99|10
1623735540000|2021-06-15 05:39:00|17007.35|16887.35|17009.97|16889.97|17009.97|16889.97|17007.35|16887.35|8
1623735550000|2021-06-15 05:39:10|17010.11|16890.11|17010.13|16890.13|17010.52|16890.52|17009.57|16889.57|10
1623735560000|2021-06-15 05:39:20|17010.76|16890.76|17010.88|16890.88|17011.25|16891.25|17010.75|16890.75|10
1623735570000|2021-06-15 05:39:30|17010.56|16890.56|17008.96|16888.96|17010.56|16890.56|17008.96|16888.96|9
1623735580000|2021-06-15 05:39:40|17009.02|16889.02|17008.91|16888.91|17009.54|16889.54|17008.87|16888.87|9
1623735590000|2021-06-15 05:39:50|17009.39|16889.39|17008.12|16888.12|17009.39|16889.39|17008.12|16888.12|10
1623735600000|2021-06-15 05:40:00|17008.46|16888.46|17006.87|16886.87|17009.44|16889.44|17006.87|16886.87|10
1623735610000|2021-06-15 05:40:10|17006.81|16886.81|17002.37|16882.37|17007.36|16887.36|17002.37|16882.37|10
1623735620000|2021-06-15 05:40:20|17001.35|16881.35|16999.43|16879.43|17001.35|16881.35|16999.43|16879.43|10
1623735630000|2021-06-15 05:40:30|16999.96|16879.96|17000.67|16880.67|17000.67|16880.67|16999.61|16879.61|9
1623735640000|2021-06-15 05:40:40|17000.72|16880.72|16999.26|16879.26|17000.89|16880.89|16999.26|16879.26|9
1623735650000|2021-06-15 05:40:50|16999.12|16879.12|16998.87|16878.87|16999.12|16879.12|16998.68|16878.68|10
1623735660000|2021-06-15 05:41:00|16998.91|16878.91|17000.86|16880.86|17000.86|16880.86|16998.82|16878.82|10
1623735670000|2021-06-15 05:41:10|17000.99|16880.99|17003.57|16883.57|17003.57|16883.57|17000.99|16880.99|10
1623735680000|2021-06-15 05:41:20|17003.95|16883.95|17009.13|16889.13|17009.13|16889.13|17003.95|16883.95|10
1623735690000|2021-06-15 05:41:30|17009.35|16889.35|17010.86|16890.86|17011.12|16891.12|17009.35|16889.35|10
1623735700000|2021-06-15 05:41:40|17010.73|16890.73|17010.1|16890.1|17010.85|16890.85|17010.08|16890.08|10
1623735710000|2021-06-15 05:41:50|17010.24|16890.24|17010.11|16890.11|17010.25|16890.25|17009.68|16889.68|9
1623735720000|2021-06-15 05:42:00|17010.14|16890.14|17008.29|16888.29|17010.14|16890.14|17008.26|16888.26|9
1623735730000|2021-06-15 05:42:10|17008.61|16888.61|17007.66|16887.66|17009.03|16889.03|17007.66|16887.66|10
1623735740000|2021-06-15 05:42:20|17007.47|16887.47|17008.4|16888.4|17008.4|16888.4|17007.2|16887.2|10
1623735750000|2021-06-15 05:42:30|17008.65|16888.65|17008.48|16888.48|17008.73|16888.73|17008.14|16888.14|9
1623735760000|2021-06-15 05:42:40|17008.64|16888.64|17009.55|16889.55|17009.56|16889.56|17008.64|16888.64|9
1623735770000|2021-06-15 05:42:50|17009.86|16889.86|17011.01|16891.01|17011.01|16891.01|17009.86|16889.86|10
1623735780000|2021-06-15 05:43:00|17011.12|16891.12|17012.96|16892.96|17012.96|16892.96|17011.12|16891.12|10
1623735790000|2021-06-15 05:43:10|17012.9|16892.9|17015.72|16895.72|17015.72|16895.72|17012.9|16892.9|10
1623735800000|2021-06-15 05:43:20|17015.96|16895.96|17016.99|16896.99|17016.99|16896.99|17015.96|16895.96|9
1623735810000|2021-06-15 05:43:30|17017.57|16897.57|17018.91|16898.91|17019.01|16899.01|17017.57|16897.57|9
1623735820000|2021-06-15 05:43:40|17019.09|16899.09|17019.31|16899.31|17019.31|16899.31|17018.53|16898.53|8
1623735830000|2021-06-15 05:43:50|17019.5|16899.5|17018.06|16898.06|17019.5|16899.5|17017.22|16897.22|9
1623735840000|2021-06-15 05:44:00|17018.05|16898.05|17017.01|16897.01|17018.05|16898.05|17016.48|16896.48|9
1623735850000|2021-06-15 05:44:10|17017.11|16897.11|17019.17|16899.17|17019.17|16899.17|17017.11|16897.11|10
1623735860000|2021-06-15 05:44:20|17019.55|16899.55|17021.01|16901.01|17021.01|16901.01|17019.23|16899.23|9
1623735870000|2021-06-15 05:44:30|17021.04|16901.04|17021.93|16901.93|17021.93|16901.93|17020.9|16900.9|9
1623735880000|2021-06-15 05:44:40|17021.89|16901.89|17021.43|16901.43|17021.89|16901.89|17021.2|16901.2|9
1623735890000|2021-06-15 05:44:50|17021.89|16901.89|17021.57|16901.57|17021.89|16901.89|17021.22|16901.22|9
1623735900000|2021-06-15 05:45:00|17021.58|16901.58|17020.04|16900.04|17021.66|16901.66|17020.04|16900.04|10
1623735910000|2021-06-15 05:45:10|17018.98|16898.98|17017.58|16897.58|17018.98|16898.98|17017.58|16897.58|9
1623735920000|2021-06-15 05:45:20|17017.8|16897.8|17018.06|16898.06|17018.06|16898.06|17017.68|16897.68|10
1623735930000|2021-06-15 05:45:30|17018.04|16898.04|17018.98|16898.98|17018.99|16898.99|17017.87|16897.87|10
1623735940000|2021-06-15 05:45:40|17018.96|16898.96|17019.73|16899.73|17019.77|16899.77|17018.72|16898.72|9
1623735950000|2021-06-15 05:45:50|17019.7|16899.7|17018.49|16898.49|17019.7|16899.7|17018.4|16898.4|10
1623735960000|2021-06-15 05:46:00|17018.04|16898.04|17017.89|16897.89|17018.04|16898.04|17017.45|16897.45|10
1623735970000|2021-06-15 05:46:10|17018.15|16898.15|17018.63|16898.63|17018.63|16898.63|17017.79|16897.79|9
1623735980000|2021-06-15 05:46:20|17018.6|16898.6|17020.2|16900.2|17020.2|16900.2|17018.6|16898.6|9
1623735990000|2021-06-15 05:46:30|17020.1|16900.1|17019.98|16899.98|17020.5|16900.5|17019.86|16899.86|10
1623736000000|2021-06-15 05:46:40|17020.19|16900.19|17020.63|16900.63|17020.72|16900.72|17020.06|16900.06|9
1623736010000|2021-06-15 05:46:50|17020.53|16900.53|17021.42|16901.42|17021.42|16901.42|17020.53|16900.53|10
1623736020000|2021-06-15 05:47:00|17021.56|16901.56|17024.9|16904.9|17024.9|16904.9|17021.56|16901.56|10
1623736030000|2021-06-15 05:47:10|17025.45|16905.45|17026.2|16906.2|17026.21|16906.21|17025.45|16905.45|8
1623736040000|2021-06-15 05:47:20|17026.53|16906.53|17026.47|16906.47|17027.72|16907.72|17026.47|16906.47|7
1623736050000|2021-06-15 05:47:30|17027.33|16907.33|17025.57|16905.57|17027.54|16907.54|17025.57|16905.57|10
1623736060000|2021-06-15 05:47:40|17025.38|16905.38|17025.25|16905.25|17026.13|16906.13|17025.18|16905.18|9
1623736070000|2021-06-15 05:47:50|17025.17|16905.17|17024.7|16904.7|17025.17|16905.17|17024.6|16904.6|10
1623736080000|2021-06-15 05:48:00|17024.93|16904.93|17022.22|16902.22|17024.95|16904.95|17022.22|16902.22|10
1623736090000|2021-06-15 05:48:10|17022.15|16902.15|17020.68|16900.68|17022.64|16902.64|17020.68|16900.68|9
1623736100000|2021-06-15 05:48:20|17020.54|16900.54|17019.19|16899.19|17020.98|16900.98|17019.19|16899.19|10
1623736110000|2021-06-15 05:48:30|17019.24|16899.24|17014.96|16894.96|17019.65|16899.65|17014.96|16894.96|10
1623736120000|2021-06-15 05:48:40|17014.4|16894.4|17012.45|16892.45|17014.4|16894.4|17012.45|16892.45|10
1623736130000|2021-06-15 05:48:50|17012.06|16892.06|17010.2|16890.2|17012.06|16892.06|17010.17|16890.17|9
1623736140000|2021-06-15 05:49:00|17010.07|16890.07|17008.69|16888.69|17010.07|16890.07|17008.49|16888.49|10
1623736150000|2021-06-15 05:49:10|17008.53|16888.53|17007.26|16887.26|17008.56|16888.56|17006.7|16886.7|10
1623736160000|2021-06-15 05:49:20|17007.5|16887.5|17007.66|16887.66|17007.83|16887.83|17007.18|16887.18|10
1623736170000|2021-06-15 05:49:30|17007.26|16887.26|17004.84|16884.84|17007.26|16887.26|17004.84|16884.84|10
1623736180000|2021-06-15 05:49:40|17004.18|16884.18|17001.34|16881.34|17004.36|16884.36|17001.34|16881.34|10
1623736190000|2021-06-15 05:49:50|17000.76|16880.76|16992.56|16872.56|17000.76|16880.76|16992.56|16872.56|10
1623736200000|2021-06-15 05:50:00|16992.36|16872.36|16987.39|16867.39|16992.36|16872.36|16987.39|16867.39|10
1623736210000|2021-06-15 05:50:10|16986.65|16866.65|16980.1|16860.1|16986.65|16866.65|16980.1|16860.1|10
1623736220000|2021-06-15 05:50:20|16980.57|16860.57|16982.87|16862.87|16982.87|16862.87|16980.57|16860.57|9
1623736230000|2021-06-15 05:50:30|16982.66|16862.66|16985.17|16865.17|16985.17|16865.17|16982.66|16862.66|10
1623736240000|2021-06-15 05:50:40|16985.99|16865.99|16988.69|16868.69|16988.96|16868.96|16985.99|16865.99|10
1623736250000|2021-06-15 05:50:50|16987.94|16867.94|16990.99|16870.99|16991.16|16871.16|16987.94|16867.94|10
1623736260000|2021-06-15 05:51:00|16991.11|16871.11|16991.8|16871.8|16991.97|16871.97|16990.78|16870.78|10
1623736270000|2021-06-15 05:51:10|16992.07|16872.07|16995.57|16875.57|16995.57|16875.57|16992.07|16872.07|10
1623736280000|2021-06-15 05:51:20|16996.56|16876.56|16997.6|16877.6|16997.66|16877.66|16996.39|16876.39|10
1623736290000|2021-06-15 05:51:30|16998.2|16878.2|16999.06|16879.06|16999.06|16879.06|16997.34|16877.34|10
1623736300000|2021-06-15 05:51:40|16999.76|16879.76|16999.98|16879.98|17000.29|16880.29|16999.71|16879.71|10
1623736310000|2021-06-15 05:51:50|16999.91|16879.91|17001.22|16881.22|17001.22|16881.22|16999.91|16879.91|10
1623736320000|2021-06-15 05:52:00|17001.19|16881.19|17002.77|16882.77|17002.77|16882.77|17000.47|16880.47|10
1623736330000|2021-06-15 05:52:10|17003|16883|17006.61|16886.61|17006.65|16886.65|17003|16883|10
1623736340000|2021-06-15 05:52:20|17007.07|16887.07|17007.85|16887.85|17008.01|16888.01|17006.87|16886.87|10
1623736350000|2021-06-15 05:52:30|17008|16888|17009.18|16889.18|17009.31|16889.31|17008|16888|10
1623736360000|2021-06-15 05:52:40|17009.5|16889.5|17010.45|16890.45|17010.54|16890.54|17009.5|16889.5|10
1623736370000|2021-06-15 05:52:50|17010.53|16890.53|17012.3|16892.3|17012.3|16892.3|17010.53|16890.53|10
1623736380000|2021-06-15 05:53:00|17012.38|16892.38|17013.9|16893.9|17013.95|16893.95|17012.38|16892.38|9
1623736390000|2021-06-15 05:53:10|17014.03|16894.03|17015.21|16895.21|17015.21|16895.21|17013.87|16893.87|10
1623736400000|2021-06-15 05:53:20|17015.29|16895.29|17017.36|16897.36|17017.58|16897.58|17015.29|16895.29|10
1623736410000|2021-06-15 05:53:30|17017.31|16897.31|17015.46|16895.46|17017.31|16897.31|17015.46|16895.46|10
1623736420000|2021-06-15 05:53:40|17014.79|16894.79|17010.77|16890.77|17014.79|16894.79|17010.77|16890.77|10
1623736430000|2021-06-15 05:53:50|17010.39|16890.39|17012.38|16892.38|17012.42|16892.42|17010.39|16890.39|10
1623736440000|2021-06-15 05:54:00|17012.62|16892.62|17015.28|16895.28|17015.28|16895.28|17012.62|16892.62|10
1623736450000|2021-06-15 05:54:10|17014.61|16894.61|17018.29|16898.29|17018.33|16898.33|17014.61|16894.61|9
1623736460000|2021-06-15 05:54:20|17018.35|16898.35|17021.51|16901.51|17021.51|16901.51|17018.35|16898.35|10
1623736470000|2021-06-15 05:54:30|17023.33|16903.33|17026.63|16906.63|17027.59|16907.59|17023.33|16903.33|10
1623736480000|2021-06-15 05:54:40|17025.72|16905.72|17027.74|16907.74|17027.74|16907.74|17025.72|16905.72|10
1623736490000|2021-06-15 05:54:50|17028|16908|17030.12|16910.12|17030.16|16910.16|17027.28|16907.28|8
1623736500000|2021-06-15 05:55:00|17030.54|16910.54|17034.45|16914.45|17034.45|16914.45|17030.54|16910.54|10
1623736510000|2021-06-15 05:55:10|17034.85|16914.85|17039.03|16919.03|17039.03|16919.03|17034.85|16914.85|9
1623736520000|2021-06-15 05:55:20|17040.78|16920.78|17041.79|16921.79|17041.83|16921.83|17040.78|16920.78|9
1623736530000|2021-06-15 05:55:30|17041.94|16921.94|17044.79|16924.79|17044.79|16924.79|17041.94|16921.94|10
1623736540000|2021-06-15 05:55:40|17045.08|16925.08|17045.14|16925.14|17045.36|16925.36|17044.25|16924.25|10
1623736550000|2021-06-15 05:55:50|17044.89|16924.89|17042.84|16922.84|17044.89|16924.89|17042.84|16922.84|10
1623736560000|2021-06-15 05:56:00|17042.89|16922.89|17042.4|16922.4|17043.68|16923.68|17042.4|16922.4|10
1623736570000|2021-06-15 05:56:10|17042.27|16922.27|17042.06|16922.06|17043.03|16923.03|17042.03|16922.03|10
1623736580000|2021-06-15 05:56:20|17041.67|16921.67|17040.35|16920.35|17041.67|16921.67|17040.35|16920.35|8
1623736590000|2021-06-15 05:56:30|17040.58|16920.58|17041.73|16921.73|17041.73|16921.73|17040.45|16920.45|8
1623736600000|2021-06-15 05:56:40|17041.79|16921.79|17042.96|16922.96|17043.62|16923.62|17041.79|16921.79|10
1623736610000|2021-06-15 05:56:50|17043.12|16923.12|17045.32|16925.32|17045.32|16925.32|17043.12|16923.12|10
1623736620000|2021-06-15 05:57:00|17045.47|16925.47|17046.73|16926.73|17046.73|16926.73|17045.4|16925.4|10
1623736630000|2021-06-15 05:57:10|17046.95|16926.95|17048.58|16928.58|17048.58|16928.58|17046.95|16926.95|10
1623736640000|2021-06-15 05:57:20|17049.79|16929.79|17051.05|16931.05|17051.05|16931.05|17049.66|16929.66|9
1623736650000|2021-06-15 05:57:30|17051.09|16931.09|17051.88|16931.88|17052.64|16932.64|17051.09|16931.09|10
1623736660000|2021-06-15 05:57:40|17051.64|16931.64|17052.71|16932.71|17053.57|16933.57|17051.64|16931.64|10
1623736670000|2021-06-15 05:57:50|17052.39|16932.39|17051.05|16931.05|17052.39|16932.39|17051.03|16931.03|8
1623736680000|2021-06-15 05:58:00|17051.09|16931.09|17049.77|16929.77|17051.35|16931.35|17049.77|16929.77|10
1623736690000|2021-06-15 05:58:10|17049.74|16929.74|17046.78|16926.78|17049.74|16929.74|17046.78|16926.78|9
1623736700000|2021-06-15 05:58:20|17046.29|16926.29|17037.86|16917.86|17046.29|16926.29|17037.86|16917.86|10
1623736710000|2021-06-15 05:58:30|17037.52|16917.52|17033.76|16913.76|17037.52|16917.52|17033.76|16913.76|10
1623736720000|2021-06-15 05:58:40|17033.11|16913.11|17034.99|16914.99|17035.12|16915.12|17033.11|16913.11|10
1623736730000|2021-06-15 05:58:50|17035.36|16915.36|17036.38|16916.38|17036.59|16916.59|17034.87|16914.87|10
1623736740000|2021-06-15 05:59:00|17036.31|16916.31|17035.82|16915.82|17036.37|16916.37|17035.81|16915.81|10
1623736750000|2021-06-15 05:59:10|17035.73|16915.73|17036.79|16916.79|17036.79|16916.79|17035.73|16915.73|10
1623736760000|2021-06-15 05:59:20|17037.09|16917.09|17038.03|16918.03|17038.25|16918.25|17037.09|16917.09|10
1623736770000|2021-06-15 05:59:30|17038.12|16918.12|17038.45|16918.45|17038.62|16918.62|17036.44|16916.44|10
1623736780000|2021-06-15 05:59:40|17037.13|16917.13|17034.26|16914.26|17037.13|16917.13|17034.26|16914.26|10
1623736790000|2021-06-15 05:59:50|17034.23|16914.23|17038.18|16918.18|17038.18|16918.18|17033.95|16913.95|10
1623736800000|2021-06-15 06:00:00|17038.17|16918.17|17036.32|16916.32|17038.37|16918.37|17036.26|16916.26|10
1623736810000|2021-06-15 06:00:10|17036.65|16916.65|17036.98|16916.98|17037.69|16917.69|17036.38|16916.38|10
1623736820000|2021-06-15 06:00:20|17035.04|16915.04|17027.32|16907.32|17035.04|16915.04|17027.32|16907.32|10
1623736830000|2021-06-15 06:00:30|17027|16907|17024.56|16904.56|17027|16907|17024.56|16904.56|10
1623736840000|2021-06-15 06:00:40|17024.42|16904.42|17022.35|16902.35|17024.42|16904.42|17022.35|16902.35|10
1623736850000|2021-06-15 06:00:50|17021.77|16901.77|17024.2|16904.2|17024.2|16904.2|17021.77|16901.77|9
1623736860000|2021-06-15 06:01:00|17024.06|16904.06|17023.24|16903.24|17024.3|16904.3|17023.22|16903.22|9
1623736870000|2021-06-15 06:01:10|17023.16|16903.16|17019.63|16899.63|17023.16|16903.16|17019.63|16899.63|10
1623736880000|2021-06-15 06:01:20|17019.07|16899.07|17014.07|16894.07|17019.07|16899.07|17014.07|16894.07|10
1623736890000|2021-06-15 06:01:30|17013.56|16893.56|17013.14|16893.14|17013.9|16893.9|17012.2|16892.2|10
1623736900000|2021-06-15 06:01:40|17012.52|16892.52|17010.71|16890.71|17012.71|16892.71|17010.71|16890.71|10
1623736910000|2021-06-15 06:01:50|17011.24|16891.24|17010.3|16890.3|17011.24|16891.24|17009.96|16889.96|10
1623736920000|2021-06-15 06:02:00|17008.91|16888.91|17006.76|16886.76|17008.98|16888.98|17006.75|16886.75|10
1623736930000|2021-06-15 06:02:10|17007.32|16887.32|17005.71|16885.71|17007.32|16887.32|17005.46|16885.46|10
1623736940000|2021-06-15 06:02:20|17005.74|16885.74|17005.62|16885.62|17005.74|16885.74|17004.59|16884.59|10
1623736950000|2021-06-15 06:02:30|17005.44|16885.44|17008.64|16888.64|17008.64|16888.64|17005.44|16885.44|10
1623736960000|2021-06-15 06:02:40|17008.96|16888.96|17008.78|16888.78|17008.96|16888.96|17008.29|16888.29|10
1623736970000|2021-06-15 06:02:50|17008.83|16888.83|17007.68|16887.68|17008.83|16888.83|17007.09|16887.09|10
1623736980000|2021-06-15 06:03:00|17007.46|16887.46|17008.6|16888.6|17008.6|16888.6|17004.23|16884.23|10
1623736990000|2021-06-15 06:03:10|17008.13|16888.13|17006.08|16886.08|17008.13|16888.13|17006.08|16886.08|10
1623737000000|2021-06-15 06:03:20|17007.36|16887.36|17010.44|16890.44|17010.44|16890.44|17007.36|16887.36|10
1623737010000|2021-06-15 06:03:30|17010.51|16890.51|17013.31|16893.31|17013.31|16893.31|17010.51|16890.51|9
1623737020000|2021-06-15 06:03:40|17013.48|16893.48|17015.01|16895.01|17015.34|16895.34|17012.93|16892.93|10
1623737030000|2021-06-15 06:03:50|17015.52|16895.52|17016.65|16896.65|17016.94|16896.94|17015.52|16895.52|10
1623737040000|2021-06-15 06:04:00|17017.29|16897.29|17025.28|16905.28|17025.96|16905.96|17017.29|16897.29|10
1623737050000|2021-06-15 06:04:10|17025.33|16905.33|17025.78|16905.78|17025.78|16905.78|17024.54|16904.54|9
1623737060000|2021-06-15 06:04:20|17026.18|16906.18|17027.91|16907.91|17027.91|16907.91|17026.15|16906.15|10
1623737070000|2021-06-15 06:04:30|17027.71|16907.71|17027.95|16907.95|17028.23|16908.23|17027.71|16907.71|10
1623737080000|2021-06-15 06:04:40|17027.77|16907.77|17030.43|16910.43|17030.43|16910.43|17027.77|16907.77|10
1623737090000|2021-06-15 06:04:50|17030.63|16910.63|17031.57|16911.57|17031.57|16911.57|17030.63|16910.63|9
1623737100000|2021-06-15 06:05:00|17031.68|16911.68|17031.52|16911.52|17032.58|16912.58|17031.52|16911.52|9
1623737110000|2021-06-15 06:05:10|17031.58|16911.58|17031.55|16911.55|17031.58|16911.58|17031.02|16911.02|9
1623737120000|2021-06-15 06:05:20|17031.95|16911.95|17034.35|16914.35|17034.5|16914.5|17031.94|16911.94|10
1623737130000|2021-06-15 06:05:30|17034.67|16914.67|17037.53|16917.53|17037.8|16917.8|17034.67|16914.67|10
1623737140000|2021-06-15 06:05:40|17037.59|16917.59|17039.3|16919.3|17040.05|16920.05|17037.59|16917.59|10
1623737150000|2021-06-15 06:05:50|17039.42|16919.42|17040.89|16920.89|17040.89|16920.89|17039.13|16919.13|9
1623737160000|2021-06-15 06:06:00|17041.17|16921.17|17043.59|16923.59|17043.59|16923.59|17041.17|16921.17|9
1623737170000|2021-06-15 06:06:10|17043.63|16923.63|17044.19|16924.19|17044.57|16924.57|17042.91|16922.91|10
1623737180000|2021-06-15 06:06:20|17044.68|16924.68|17047.98|16927.98|17047.98|16927.98|17044.67|16924.67|10
1623737190000|2021-06-15 06:06:30|17048|16928|17047.85|16927.85|17048|16928|17047.41|16927.41|10
1623737200000|2021-06-15 06:06:40|17047.98|16927.98|17049.52|16929.52|17049.52|16929.52|17047.98|16927.98|9
1623737210000|2021-06-15 06:06:50|17049.39|16929.39|17053.67|16933.67|17053.67|16933.67|17049.39|16929.39|9
1623737220000|2021-06-15 06:07:00|17053.55|16933.55|17053.96|16933.96|17054.23|16934.23|17053.55|16933.55|10
1623737230000|2021-06-15 06:07:10|17054.11|16934.11|17054.63|16934.63|17054.81|16934.81|17054.11|16934.11|9
1623737240000|2021-06-15 06:07:20|17059.95|16939.95|17067.97|16947.97|17067.97|16947.97|17059.95|16939.95|10
1623737250000|2021-06-15 06:07:30|17068.53|16948.53|17077.73|16957.73|17077.73|16957.73|17068.53|16948.53|10
1623737260000|2021-06-15 06:07:40|17078.23|16958.23|17084.46|16964.46|17084.58|16964.58|17078.23|16958.23|10
1623737270000|2021-06-15 06:07:50|17084.22|16964.22|17084.12|16964.12|17085.22|16965.22|17083.68|16963.68|10
1623737280000|2021-06-15 06:08:00|17084.79|16964.79|17085.98|16965.98|17085.98|16965.98|17084.79|16964.79|9
1623737290000|2021-06-15 06:08:10|17085.89|16965.89|17084.91|16964.91|17086.07|16966.07|17084.09|16964.09|10
1623737300000|2021-06-15 06:08:20|17084.74|16964.74|17084.15|16964.15|17084.81|16964.81|17083.27|16963.27|10
1623737310000|2021-06-15 06:08:30|17083.02|16963.02|17081.06|16961.06|17083.02|16963.02|17081.06|16961.06|10
1623737320000|2021-06-15 06:08:40|17081.14|16961.14|17082.24|16962.24|17082.24|16962.24|17079.94|16959.94|10
1623737330000|2021-06-15 06:08:50|17082.43|16962.43|17087.97|16967.97|17087.97|16967.97|17082.25|16962.25|10
1623737340000|2021-06-15 06:09:00|17088.24|16968.24|17088.82|16968.82|17088.82|16968.82|17087.75|16967.75|10
1623737350000|2021-06-15 06:09:10|17088.81|16968.81|17087.4|16967.4|17088.81|16968.81|17087.07|16967.07|10
1623737360000|2021-06-15 06:09:20|17086.74|16966.74|17088.38|16968.38|17088.38|16968.38|17086.74|16966.74|9
1623737370000|2021-06-15 06:09:30|17088.11|16968.11|17087.46|16967.46|17088.11|16968.11|17087.04|16967.04|8
1623737380000|2021-06-15 06:09:40|17086.81|16966.81|17086.85|16966.85|17087.18|16967.18|17086.78|16966.78|9
1623737390000|2021-06-15 06:09:50|17086.72|16966.72|17088.28|16968.28|17088.28|16968.28|17086.72|16966.72|8
1623737400000|2021-06-15 06:10:00|17088.7|16968.7|17087.65|16967.65|17088.73|16968.73|17087.65|16967.65|9
1623737410000|2021-06-15 06:10:10|17087.73|16967.73|17087.83|16967.83|17088.08|16968.08|17087.52|16967.52|9
1623737420000|2021-06-15 06:10:20|17089.76|16969.76|17090.79|16970.79|17093.09|16973.09|17089.76|16969.76|10
1623737430000|2021-06-15 06:10:30|17090.07|16970.07|17088.44|16968.44|17091.7|16971.7|17088.44|16968.44|10
1623737440000|2021-06-15 06:10:40|17088.04|16968.04|17087.53|16967.53|17088.04|16968.04|17087.08|16967.08|10
1623737450000|2021-06-15 06:10:50|17087.41|16967.41|17085.63|16965.63|17087.41|16967.41|17085.38|16965.38|10
1623737460000|2021-06-15 06:11:00|17085.67|16965.67|17088.73|16968.73|17088.73|16968.73|17085.67|16965.67|10
1623737470000|2021-06-15 06:11:10|17089.41|16969.41|17091.79|16971.79|17092.02|16972.02|17089.41|16969.41|10
1623737480000|2021-06-15 06:11:20|17091.44|16971.44|17091.05|16971.05|17091.97|16971.97|17090.67|16970.67|9
1623737490000|2021-06-15 06:11:30|17091.17|16971.17|17090.16|16970.16|17091.84|16971.84|17090.16|16970.16|10
1623737500000|2021-06-15 06:11:40|17090.24|16970.24|17088.94|16968.94|17090.91|16970.91|17088.94|16968.94|10
1623737510000|2021-06-15 06:11:50|17088.73|16968.73|17087.36|16967.36|17088.73|16968.73|17087.36|16967.36|10
1623737520000|2021-06-15 06:12:00|17087.28|16967.28|17085.23|16965.23|17087.28|16967.28|17085.23|16965.23|10
1623737530000|2021-06-15 06:12:10|17085.02|16965.02|17086.76|16966.76|17086.76|16966.76|17084.27|16964.27|10
1623737540000|2021-06-15 06:12:20|17087.13|16967.13|17088.39|16968.39|17088.73|16968.73|17087.13|16967.13|10
1623737550000|2021-06-15 06:12:30|17088.19|16968.19|17093.36|16973.36|17093.51|16973.51|17088.19|16968.19|10
1623737560000|2021-06-15 06:12:40|17093.34|16973.34|17095.01|16975.01|17095.01|16975.01|17093.34|16973.34|10
1623737570000|2021-06-15 06:12:50|17094.77|16974.77|17097.37|16977.37|17097.48|16977.48|17094.74|16974.74|10
1623737580000|2021-06-15 06:13:00|17097.69|16977.69|17100.46|16980.46|17100.46|16980.46|17097.69|16977.69|10
1623737590000|2021-06-15 06:13:10|17101.68|16981.68|17103.64|16983.64|17104.83|16984.83|17101.68|16981.68|10
1623737600000|2021-06-15 06:13:20|17102.93|16982.93|17101.64|16981.64|17102.93|16982.93|17100.98|16980.98|10
1623737610000|2021-06-15 06:13:30|17101.59|16981.59|17101.49|16981.49|17102.04|16982.04|17101.28|16981.28|10
1623737620000|2021-06-15 06:13:40|17101.17|16981.17|17101.18|16981.18|17101.7|16981.7|17100.99|16980.99|10
1623737630000|2021-06-15 06:13:50|17101.16|16981.16|17101.6|16981.6|17101.6|16981.6|17101.15|16981.15|8
1623737640000|2021-06-15 06:14:00|17101.34|16981.34|17103.06|16983.06|17103.06|16983.06|17101.34|16981.34|10
1623737650000|2021-06-15 06:14:10|17102.91|16982.91|17104.07|16984.07|17104.07|16984.07|17102.91|16982.91|9
1623737660000|2021-06-15 06:14:20|17104.09|16984.09|17103.65|16983.65|17104.2|16984.2|17103.64|16983.64|10
1623737670000|2021-06-15 06:14:30|17103.41|16983.41|17103.12|16983.12|17103.59|16983.59|17103.09|16983.09|10
1623737680000|2021-06-15 06:14:40|17102.75|16982.75|17104.07|16984.07|17104.07|16984.07|17102.66|16982.66|10
1623737690000|2021-06-15 06:14:50|17105.28|16985.28|17108.45|16988.45|17108.45|16988.45|17105.28|16985.28|10
1623737700000|2021-06-15 06:15:00|17108.76|16988.76|17109.49|16989.49|17109.49|16989.49|17108.76|16988.76|10
1623737710000|2021-06-15 06:15:10|17109.58|16989.58|17112.11|16992.11|17112.11|16992.11|17109.58|16989.58|10
1623737720000|2021-06-15 06:15:20|17112.85|16992.85|17112.46|16992.46|17112.85|16992.85|17112.42|16992.42|10
1623737730000|2021-06-15 06:15:30|17113.01|16993.01|17114.13|16994.13|17114.53|16994.53|17112.94|16992.94|10
1623737740000|2021-06-15 06:15:40|17113.89|16993.89|17113.42|16993.42|17114.01|16994.01|17113.4|16993.4|9
1623737750000|2021-06-15 06:15:50|17113.24|16993.24|17113.77|16993.77|17113.77|16993.77|17113.13|16993.13|10
1623737760000|2021-06-15 06:16:00|17113.59|16993.59|17116.85|16996.85|17117.03|16997.03|17113.59|16993.59|9
1623737770000|2021-06-15 06:16:10|17117.08|16997.08|17122.39|17002.39|17122.87|17002.87|17117.08|16997.08|10
1623737780000|2021-06-15 06:16:20|17122.11|17002.11|17126.34|17006.34|17126.6|17006.6|17122.11|17002.11|10
1623737790000|2021-06-15 06:16:30|17126.23|17006.23|17127.31|17007.31|17127.38|17007.38|17126.23|17006.23|10
1623737800000|2021-06-15 06:16:40|17127.14|17007.14|17125.14|17005.14|17127.14|17007.14|17123.42|17003.42|10
1623737810000|2021-06-15 06:16:50|17125.95|17005.95|17125.3|17005.3|17126.08|17006.08|17125.3|17005.3|10
1623737820000|2021-06-15 06:17:00|17125.48|17005.48|17130.57|17010.57|17130.57|17010.57|17125.14|17005.14|9
1623737830000|2021-06-15 06:17:10|17130.68|17010.68|17133.86|17013.86|17134.2|17014.2|17130.68|17010.68|10
1623737840000|2021-06-15 06:17:20|17134.36|17014.36|17134.9|17014.9|17134.97|17014.97|17134.36|17014.36|9
1623737850000|2021-06-15 06:17:30|17135.05|17015.05|17136.87|17016.87|17136.95|17016.95|17135.05|17015.05|10
1623737860000|2021-06-15 06:17:40|17136.92|17016.92|17136.53|17016.53|17136.92|17016.92|17136.24|17016.24|10
1623737870000|2021-06-15 06:17:50|17136.42|17016.42|17136.92|17016.92|17138.1|17018.1|17136.11|17016.11|10
1623737880000|2021-06-15 06:18:00|17136.77|17016.77|17130.36|17010.36|17136.77|17016.77|17130.36|17010.36|10
1623737890000|2021-06-15 06:18:10|17129.81|17009.81|17124.26|17004.26|17129.94|17009.94|17124.26|17004.26|10
1623737900000|2021-06-15 06:18:20|17123.71|17003.71|17122.1|17002.1|17123.71|17003.71|17121.75|17001.75|10
1623737910000|2021-06-15 06:18:30|17122.27|17002.27|17118.17|16998.17|17122.27|17002.27|17118.17|16998.17|10
1623737920000|2021-06-15 06:18:40|17118.18|16998.18|17118.79|16998.79|17119.42|16999.42|17118.05|16998.05|9
1623737930000|2021-06-15 06:18:50|17119.21|16999.21|17120.01|17000.01|17120.01|17000.01|17119.05|16999.05|8
1623737940000|2021-06-15 06:19:00|17120.48|17000.48|17123|17003|17123.13|17003.13|17120.33|17000.33|9
1623737950000|2021-06-15 06:19:10|17123.37|17003.37|17128.4|17008.4|17128.41|17008.41|17123.37|17003.37|9
1623737960000|2021-06-15 06:19:20|17128.06|17008.06|17125.65|17005.65|17128.33|17008.33|17125.65|17005.65|10
1623737970000|2021-06-15 06:19:30|17125.91|17005.91|17126.83|17006.83|17126.9|17006.9|17125.6|17005.6|9
1623737980000|2021-06-15 06:19:40|17127.74|17007.74|17128.06|17008.06|17128.06|17008.06|17127.31|17007.31|10
1623737990000|2021-06-15 06:19:50|17127.93|17007.93|17129.98|17009.98|17130.04|17010.04|17127.93|17007.93|10
1623738000000|2021-06-15 06:20:00|17129.99|17009.99|17129.71|17009.71|17129.99|17009.99|17129.26|17009.26|10
1623738010000|2021-06-15 06:20:10|17129.72|17009.72|17131.85|17011.85|17132.39|17012.39|17129.72|17009.72|10
1623738020000|2021-06-15 06:20:20|17132.25|17012.25|17134.1|17014.1|17134.12|17014.12|17132.16|17012.16|10
1623738030000|2021-06-15 06:20:30|17134.48|17014.48|17135.53|17015.53|17135.53|17015.53|17134.48|17014.48|9
1623738040000|2021-06-15 06:20:40|17135.59|17015.59|17134.39|17014.39|17135.59|17015.59|17134.23|17014.23|10
1623738050000|2021-06-15 06:20:50|17134.6|17014.6|17133.9|17013.9|17134.6|17014.6|17133.9|17013.9|10
1623738060000|2021-06-15 06:21:00|17134.28|17014.28|17135.92|17015.92|17136.02|17016.02|17134.26|17014.26|10
1623738070000|2021-06-15 06:21:10|17135.31|17015.31|17136.31|17016.31|17136.31|17016.31|17135.09|17015.09|10
1623738080000|2021-06-15 06:21:20|17135.88|17015.88|17136.49|17016.49|17136.49|17016.49|17135.79|17015.79|9
1623738090000|2021-06-15 06:21:30|17136.5|17016.5|17135.43|17015.43|17136.7|17016.7|17134.94|17014.94|9
1623738100000|2021-06-15 06:21:40|17136.23|17016.23|17135.21|17015.21|17136.23|17016.23|17134.76|17014.76|10
1623738110000|2021-06-15 06:21:50|17135.32|17015.32|17135.05|17015.05|17135.67|17015.67|17134.95|17014.95|10
1623738120000|2021-06-15 06:22:00|17134.63|17014.63|17135.03|17015.03|17136.27|17016.27|17134.58|17014.58|9
1623738130000|2021-06-15 06:22:10|17134.74|17014.74|17136.82|17016.82|17136.82|17016.82|17134.26|17014.26|10
1623738140000|2021-06-15 06:22:20|17136.94|17016.94|17138.96|17018.96|17138.96|17018.96|17136.94|17016.94|10
1623738150000|2021-06-15 06:22:30|17139.33|17019.33|17139.91|17019.91|17140.28|17020.28|17139.33|17019.33|10
1623738160000|2021-06-15 06:22:40|17139.87|17019.87|17140.83|17020.83|17141.1|17021.1|17139.87|17019.87|10
1623738170000|2021-06-15 06:22:50|17140.79|17020.79|17140.51|17020.51|17140.79|17020.79|17140.18|17020.18|9
1623738180000|2021-06-15 06:23:00|17140.8|17020.8|17140.77|17020.77|17140.8|17020.8|17140.23|17020.23|10
1623738190000|2021-06-15 06:23:10|17140.93|17020.93|17141.33|17021.33|17142.24|17022.24|17140.93|17020.93|10
1623738200000|2021-06-15 06:23:20|17141.94|17021.94|17140.78|17020.78|17142.58|17022.58|17140.78|17020.78|10
1623738210000|2021-06-15 06:23:30|17140.87|17020.87|17138.75|17018.75|17140.87|17020.87|17138.18|17018.18|10
1623738220000|2021-06-15 06:23:40|17139.1|17019.1|17138.68|17018.68|17139.62|17019.62|17138.68|17018.68|10
1623738230000|2021-06-15 06:23:50|17138.24|17018.24|17136.49|17016.49|17138.64|17018.64|17136.49|17016.49|10
1623738240000|2021-06-15 06:24:00|17137.25|17017.25|17139.95|17019.95|17139.95|17019.95|17137.25|17017.25|10
1623738250000|2021-06-15 06:24:10|17139.93|17019.93|17137.78|17017.78|17140.52|17020.52|17137.78|17017.78|10
1623738260000|2021-06-15 06:24:20|17137.39|17017.39|17135.87|17015.87|17137.39|17017.39|17135.38|17015.38|9
1623738270000|2021-06-15 06:24:30|17135.91|17015.91|17139.29|17019.29|17139.29|17019.29|17135.91|17015.91|10
1623738280000|2021-06-15 06:24:40|17139.32|17019.32|17141.85|17021.85|17141.85|17021.85|17139.07|17019.07|9
1623738290000|2021-06-15 06:24:50|17141.57|17021.57|17138.76|17018.76|17141.94|17021.94|17138.76|17018.76|9
1623738300000|2021-06-15 06:25:00|17138.69|17018.69|17139.2|17019.2|17140|17020|17138.56|17018.56|10
1623738310000|2021-06-15 06:25:10|17138.65|17018.65|17138.02|17018.02|17138.96|17018.96|17137.74|17017.74|10
1623738320000|2021-06-15 06:25:20|17137.63|17017.63|17135.34|17015.34|17137.96|17017.96|17135.34|17015.34|10
1623738330000|2021-06-15 06:25:30|17135.57|17015.57|17132.07|17012.07|17135.57|17015.57|17132.07|17012.07|10
1623738340000|2021-06-15 06:25:40|17129.06|17009.06|17124.34|17004.34|17129.25|17009.25|17124.34|17004.34|9
1623738350000|2021-06-15 06:25:50|17123.95|17003.95|17119.34|16999.34|17123.95|17003.95|17119.34|16999.34|10
1623738360000|2021-06-15 06:26:00|17118.29|16998.29|17116.64|16996.64|17118.29|16998.29|17116.08|16996.08|10
1623738370000|2021-06-15 06:26:10|17116.98|16996.98|17118.01|16998.01|17118.16|16998.16|17116.96|16996.96|9
1623738380000|2021-06-15 06:26:20|17117.61|16997.61|17115.03|16995.03|17117.61|16997.61|17115.03|16995.03|10
1623738390000|2021-06-15 06:26:30|17114.67|16994.67|17107.54|16987.54|17114.67|16994.67|17107.54|16987.54|10
1623738400000|2021-06-15 06:26:40|17106.95|16986.95|17103.02|16983.02|17106.95|16986.95|17103|16983|10
1623738410000|2021-06-15 06:26:50|17103.04|16983.04|17102.76|16982.76|17103.04|16983.04|17102.09|16982.09|10
1623738420000|2021-06-15 06:27:00|17102.85|16982.85|17106.57|16986.57|17106.81|16986.81|17102.76|16982.76|10
1623738430000|2021-06-15 06:27:10|17106.71|16986.71|17107.41|16987.41|17107.7|16987.7|17106.38|16986.38|10
1623738440000|2021-06-15 06:27:20|17107.63|16987.63|17109.13|16989.13|17109.82|16989.82|17107.63|16987.63|10
1623738450000|2021-06-15 06:27:30|17109.77|16989.77|17114.94|16994.94|17114.94|16994.94|17109.77|16989.77|10
1623738460000|2021-06-15 06:27:40|17115.23|16995.23|17118.32|16998.32|17118.32|16998.32|17115.23|16995.23|8
1623738470000|2021-06-15 06:27:50|17118.24|16998.24|17115.91|16995.91|17118.42|16998.42|17115.64|16995.64|10
1623738480000|2021-06-15 06:28:00|17116.12|16996.12|17116.01|16996.01|17116.93|16996.93|17116.01|16996.01|9
1623738490000|2021-06-15 06:28:10|17115.68|16995.68|17116.06|16996.06|17116.25|16996.25|17115.6|16995.6|10
1623738500000|2021-06-15 06:28:20|17116.15|16996.15|17117.47|16997.47|17117.47|16997.47|17115.91|16995.91|10
1623738510000|2021-06-15 06:28:30|17117.63|16997.63|17118.41|16998.41|17118.58|16998.58|17117.32|16997.32|10
1623738520000|2021-06-15 06:28:40|17118.71|16998.71|17118.11|16998.11|17119.81|16999.81|17118.11|16998.11|10
1623738530000|2021-06-15 06:28:50|17118.6|16998.6|17117.15|16997.15|17118.6|16998.6|17117.15|16997.15|9
1623738540000|2021-06-15 06:29:00|17117.21|16997.21|17115.67|16995.67|17117.34|16997.34|17115.67|16995.67|10
1623738550000|2021-06-15 06:29:10|17115.63|16995.63|17115.14|16995.14|17115.68|16995.68|17114.93|16994.93|10
1623738560000|2021-06-15 06:29:20|17113.94|16993.94|17112.19|16992.19|17113.94|16993.94|17112.01|16992.01|10
1623738570000|2021-06-15 06:29:30|17111.22|16991.22|17109.68|16989.68|17111.22|16991.22|17109.68|16989.68|10
1623738580000|2021-06-15 06:29:40|17109.3|16989.3|17110.12|16990.12|17110.12|16990.12|17108.9|16988.9|9
1623738590000|2021-06-15 06:29:50|17110.35|16990.35|17111.16|16991.16|17111.16|16991.16|17110.35|16990.35|10
1623738600000|2021-06-15 06:30:00|17111.39|16991.39|17102.94|16982.94|17112.87|16992.87|17102.94|16982.94|10
1623738610000|2021-06-15 06:30:10|17105.04|16985.04|17107.87|16987.87|17107.98|16987.98|17105.04|16985.04|10
1623738620000|2021-06-15 06:30:20|17108.61|16988.61|17106.6|16986.6|17108.61|16988.61|17106.37|16986.37|10
1623738630000|2021-06-15 06:30:30|17105.63|16985.63|17094.23|16974.23|17106.64|16986.64|17094.23|16974.23|10
1623738640000|2021-06-15 06:30:40|17093.81|16973.81|17084.83|16964.83|17093.81|16973.81|17084.83|16964.83|10
1623738650000|2021-06-15 06:30:50|17083.97|16963.97|17082.78|16962.78|17084.24|16964.24|17082.51|16962.51|10
1623738660000|2021-06-15 06:31:00|17083.53|16963.53|17075.66|16955.66|17083.53|16963.53|17075.66|16955.66|10
1623738670000|2021-06-15 06:31:10|17075.26|16955.26|17077.2|16957.2|17077.21|16957.21|17074.15|16954.15|10
1623738680000|2021-06-15 06:31:20|17078|16958|17077.27|16957.27|17079.36|16959.36|17077.27|16957.27|10
1623738690000|2021-06-15 06:31:30|17076.02|16956.02|17075.26|16955.26|17076.21|16956.21|17074.74|16954.74|10
1623738700000|2021-06-15 06:31:40|17074.4|16954.4|17071.3|16951.3|17074.4|16954.4|17071.3|16951.3|8
1623738710000|2021-06-15 06:31:50|17071.14|16951.14|17068.5|16948.5|17071.14|16951.14|17067.7|16947.7|10
1623738720000|2021-06-15 06:32:00|17067.76|16947.76|17065.26|16945.26|17067.76|16947.76|17065.26|16945.26|10
1623738730000|2021-06-15 06:32:10|17065.37|16945.37|17058.32|16938.32|17065.37|16945.37|17058.21|16938.21|10
1623738740000|2021-06-15 06:32:20|17057.93|16937.93|17059.14|16939.14|17061.01|16941.01|17056.79|16936.79|9
1623738750000|2021-06-15 06:32:30|17059.04|16939.04|17050.78|16930.78|17059.04|16939.04|17050.78|16930.78|10
1623738760000|2021-06-15 06:32:40|17050.17|16930.17|17048.77|16928.77|17050.17|16930.17|17047.92|16927.92|8
1623738770000|2021-06-15 06:32:50|17048.56|16928.56|17047.64|16927.64|17048.77|16928.77|17047.22|16927.22|10
1623738780000|2021-06-15 06:33:00|17047.03|16927.03|17047.25|16927.25|17047.25|16927.25|17046.82|16926.82|10
1623738790000|2021-06-15 06:33:10|17047.26|16927.26|17047.13|16927.13|17047.67|16927.67|17046.82|16926.82|9
1623738800000|2021-06-15 06:33:20|17047.45|16927.45|17047.05|16927.05|17047.83|16927.83|17046.99|16926.99|9
1623738810000|2021-06-15 06:33:30|17048.39|16928.39|17047.54|16927.54|17048.83|16928.83|17045.95|16925.95|10
1623738820000|2021-06-15 06:33:40|17048.03|16928.03|17052.15|16932.15|17052.15|16932.15|17048.03|16928.03|10
1623738830000|2021-06-15 06:33:50|17052.12|16932.12|17056.7|16936.7|17056.7|16936.7|17052.12|16932.12|10
1623738840000|2021-06-15 06:34:00|17056.87|16936.87|17060.85|16940.85|17060.85|16940.85|17056.87|16936.87|10
1623738850000|2021-06-15 06:34:10|17060.86|16940.86|17060.23|16940.23|17062.4|16942.4|17060.14|16940.14|10
1623738860000|2021-06-15 06:34:20|17058.75|16938.75|17057.48|16937.48|17058.77|16938.77|17057.48|16937.48|10
1623738870000|2021-06-15 06:34:30|17057.83|16937.83|17056.15|16936.15|17057.83|16937.83|17056.15|16936.15|9
1623738880000|2021-06-15 06:34:40|17056.31|16936.31|17055.43|16935.43|17056.77|16936.77|17055.43|16935.43|9
1623738890000|2021-06-15 06:34:50|17055.22|16935.22|17054.3|16934.3|17055.53|16935.53|17054.27|16934.27|10
1623738900000|2021-06-15 06:35:00|17054.46|16934.46|17056.17|16936.17|17056.17|16936.17|17053.96|16933.96|10
1623738910000|2021-06-15 06:35:10|17056.93|16936.93|17062.1|16942.1|17062.1|16942.1|17056.93|16936.93|9
1623738920000|2021-06-15 06:35:20|17061.2|16941.2|17066.02|16946.02|17066.07|16946.07|17061.2|16941.2|10
1623738930000|2021-06-15 06:35:30|17066.3|16946.3|17067.48|16947.48|17068.13|16948.13|17066.3|16946.3|9
1623738940000|2021-06-15 06:35:40|17067.54|16947.54|17069.37|16949.37|17069.37|16949.37|17067.39|16947.39|10
1623738950000|2021-06-15 06:35:50|17069.19|16949.19|17068.27|16948.27|17069.19|16949.19|17068.25|16948.25|10
1623738960000|2021-06-15 06:36:00|17068.45|16948.45|17069.36|16949.36|17069.44|16949.44|17068.18|16948.18|10
1623738970000|2021-06-15 06:36:10|17069.48|16949.48|17068.55|16948.55|17069.48|16949.48|17068.36|16948.36|9
1623738980000|2021-06-15 06:36:20|17068.8|16948.8|17069.2|16949.2|17069.2|16949.2|17067.95|16947.95|10
1623738990000|2021-06-15 06:36:30|17068.99|16948.99|17067.93|16947.93|17069.39|16949.39|17067.93|16947.93|10
1623739000000|2021-06-15 06:36:40|17068.17|16948.17|17068.97|16948.97|17068.97|16948.97|17067.76|16947.76|10
1623739010000|2021-06-15 06:36:50|17068.98|16948.98|17070.31|16950.31|17070.31|16950.31|17068.98|16948.98|10
1623739020000|2021-06-15 06:37:00|17070.3|16950.3|17070.93|16950.93|17070.96|16950.96|17070.08|16950.08|10
1623739030000|2021-06-15 06:37:10|17071.2|16951.2|17071.04|16951.04|17071.83|16951.83|17070.36|16950.36|10
1623739040000|2021-06-15 06:37:20|17071.08|16951.08|17068.06|16948.06|17071.08|16951.08|17068.06|16948.06|10
1623739050000|2021-06-15 06:37:30|17068.01|16948.01|17067.73|16947.73|17068.71|16948.71|17067.73|16947.73|10
1623739060000|2021-06-15 06:37:40|17067.3|16947.3|17065.09|16945.09|17067.3|16947.3|17064.99|16944.99|9
1623739070000|2021-06-15 06:37:50|17064.57|16944.57|17063.37|16943.37|17064.76|16944.76|17063.37|16943.37|9
1623739080000|2021-06-15 06:38:00|17063.48|16943.48|17061.29|16941.29|17063.48|16943.48|17061.26|16941.26|10
1623739090000|2021-06-15 06:38:10|17061.3|16941.3|17056.89|16936.89|17061.3|16941.3|17056.89|16936.89|9
1623739100000|2021-06-15 06:38:20|17056.72|16936.72|17053.41|16933.41|17056.72|16936.72|17053.41|16933.41|9
1623739110000|2021-06-15 06:38:30|17052.04|16932.04|17049.32|16929.32|17052.34|16932.34|17049.32|16929.32|10
1623739120000|2021-06-15 06:38:40|17049.17|16929.17|17048.99|16928.99|17049.17|16929.17|17048.63|16928.63|9
1623739130000|2021-06-15 06:38:50|17048.83|16928.83|17047.57|16927.57|17048.88|16928.88|17047.57|16927.57|10
1623739140000|2021-06-15 06:39:00|17047.12|16927.12|17048.67|16928.67|17048.98|16928.98|17047.12|16927.12|10
1623739150000|2021-06-15 06:39:10|17048.36|16928.36|17046.17|16926.17|17049.01|16929.01|17046.17|16926.17|10
1623739160000|2021-06-15 06:39:20|17045.97|16925.97|17045.1|16925.1|17046.09|16926.09|17045.1|16925.1|10
1623739170000|2021-06-15 06:39:30|17045.23|16925.23|17045.53|16925.53|17045.56|16925.56|17044.62|16924.62|10
1623739180000|2021-06-15 06:39:40|17045.55|16925.55|17046.66|16926.66|17046.66|16926.66|17045.55|16925.55|10
1623739190000|2021-06-15 06:39:50|17046.53|16926.53|17044.43|16924.43|17046.71|16926.71|17044.43|16924.43|9
1623739200000|2021-06-15 06:40:00|17044.31|16924.31|17040|16920|17044.31|16924.31|17040|16920|10
1623739210000|2021-06-15 06:40:10|17039.69|16919.69|17034.69|16914.69|17039.69|16919.69|17034.69|16914.69|10
1623739220000|2021-06-15 06:40:20|17034.61|16914.61|17037.91|16917.91|17037.91|16917.91|17034.56|16914.56|10
1623739230000|2021-06-15 06:40:30|17038.05|16918.05|17042.23|16922.23|17042.23|16922.23|17038.05|16918.05|10
1623739240000|2021-06-15 06:40:40|17042.5|16922.5|17046.11|16926.11|17046.11|16926.11|17042.5|16922.5|10
1623739250000|2021-06-15 06:40:50|17046.37|16926.37|17048.02|16928.02|17048.02|16928.02|17046.37|16926.37|10
1623739260000|2021-06-15 06:41:00|17048.68|16928.68|17048.29|16928.29|17049.29|16929.29|17048.29|16928.29|8
1623739270000|2021-06-15 06:41:10|17048.23|16928.23|17048.56|16928.56|17048.56|16928.56|17046.8|16926.8|10
1623739280000|2021-06-15 06:41:20|17048.51|16928.51|17045.76|16925.76|17048.51|16928.51|17045.76|16925.76|9
1623739290000|2021-06-15 06:41:30|17045.74|16925.74|17044.51|16924.51|17045.74|16925.74|17044.51|16924.51|10
1623739300000|2021-06-15 06:41:40|17045.01|16925.01|17044.84|16924.84|17046.05|16926.05|17044.84|16924.84|9
1623739310000|2021-06-15 06:41:50|17044.24|16924.24|17043.72|16923.72|17044.29|16924.29|17043.64|16923.64|9
1623739320000|2021-06-15 06:42:00|17043.31|16923.31|17042.65|16922.65|17043.53|16923.53|17042.65|16922.65|9
1623739330000|2021-06-15 06:42:10|17041.97|16921.97|17041.62|16921.62|17042.69|16922.69|17041.62|16921.62|10
1623739340000|2021-06-15 06:42:20|17041.86|16921.86|17041.32|16921.32|17041.86|16921.86|17040.73|16920.73|9
1623739350000|2021-06-15 06:42:30|17041.14|16921.14|17040.67|16920.67|17041.29|16921.29|17040.42|16920.42|10
1623739360000|2021-06-15 06:42:40|17040.11|16920.11|17040.28|16920.28|17041.1|16921.1|17040.11|16920.11|10
1623739370000|2021-06-15 06:42:50|17039.64|16919.64|17038.57|16918.57|17040|16920|17038.55|16918.55|10
1623739380000|2021-06-15 06:43:00|17038.49|16918.49|17036.52|16916.52|17038.49|16918.49|17036.52|16916.52|10
1623739390000|2021-06-15 06:43:10|17036.42|16916.42|17034.9|16914.9|17036.77|16916.77|17034.9|16914.9|10
1623739400000|2021-06-15 06:43:20|17035.06|16915.06|17037.13|16917.13|17037.28|16917.28|17034.63|16914.63|10
1623739410000|2021-06-15 06:43:30|17037.72|16917.72|17040.19|16920.19|17040.19|16920.19|17037.72|16917.72|10
1623739420000|2021-06-15 06:43:40|17040.3|16920.3|17039.76|16919.76|17040.3|16920.3|17039.76|16919.76|8
1623739430000|2021-06-15 06:43:50|17039.58|16919.58|17038|16918|17039.58|16919.58|17037.77|16917.77|10
1623739440000|2021-06-15 06:44:00|17037.77|16917.77|17038.3|16918.3|17038.57|16918.57|17037.51|16917.51|10
1623739450000|2021-06-15 06:44:10|17038.59|16918.59|17039.13|16919.13|17039.13|16919.13|17038.59|16918.59|10
1623739460000|2021-06-15 06:44:20|17039.32|16919.32|17043.54|16923.54|17043.54|16923.54|17039.32|16919.32|10
1623739470000|2021-06-15 06:44:30|17043.88|16923.88|17045.56|16925.56|17045.56|16925.56|17043.66|16923.66|9
1623739480000|2021-06-15 06:44:40|17045.4|16925.4|17048.58|16928.58|17048.62|16928.62|17045.4|16925.4|10
1623739490000|2021-06-15 06:44:50|17048.68|16928.68|17048.78|16928.78|17048.78|16928.78|17048.35|16928.35|8
1623739500000|2021-06-15 06:45:00|17049.12|16929.12|17050.21|16930.21|17050.21|16930.21|17049.06|16929.06|10
1623739510000|2021-06-15 06:45:10|17050.23|16930.23|17048.65|16928.65|17050.23|16930.23|17048.62|16928.62|9
1623739520000|2021-06-15 06:45:20|17048.22|16928.22|17046.49|16926.49|17048.23|16928.23|17046.37|16926.37|9
1623739530000|2021-06-15 06:45:30|17046.48|16926.48|17049.17|16929.17|17049.17|16929.17|17046.48|16926.48|8
1623739540000|2021-06-15 06:45:40|17050.03|16930.03|17049.9|16929.9|17050.12|16930.12|17049.65|16929.65|10
1623739550000|2021-06-15 06:45:50|17049.8|16929.8|17049.61|16929.61|17049.89|16929.89|17049.47|16929.47|7
1623739560000|2021-06-15 06:46:00|17049.87|16929.87|17047.23|16927.23|17049.87|16929.87|17047.23|16927.23|10
1623739570000|2021-06-15 06:46:10|17046.02|16926.02|17042.91|16922.91|17046.02|16926.02|17042.91|16922.91|10
1623739580000|2021-06-15 06:46:20|17042.79|16922.79|17040.64|16920.64|17042.79|16922.79|17040.64|16920.64|10
1623739590000|2021-06-15 06:46:30|17040.03|16920.03|17037.89|16917.89|17040.03|16920.03|17037.89|16917.89|9
1623739600000|2021-06-15 06:46:40|17038.01|16918.01|17034.08|16914.08|17038.01|16918.01|17034.08|16914.08|10
1623739610000|2021-06-15 06:46:50|17033.02|16913.02|17030.16|16910.16|17033.02|16913.02|17029.33|16909.33|10
1623739620000|2021-06-15 06:47:00|17029.56|16909.56|17031.01|16911.01|17031.27|16911.27|17029.56|16909.56|9
1623739630000|2021-06-15 06:47:10|17031.09|16911.09|17031.58|16911.58|17032.1|16912.1|17030.98|16910.98|10
1623739640000|2021-06-15 06:47:20|17031.73|16911.73|17030.44|16910.44|17031.73|16911.73|17030.44|16910.44|9
1623739650000|2021-06-15 06:47:30|17030.38|16910.38|17030.25|16910.25|17030.38|16910.38|17029.98|16909.98|9
1623739660000|2021-06-15 06:47:40|17030.27|16910.27|17030.26|16910.26|17030.42|16910.42|17030.14|16910.14|9
1623739670000|2021-06-15 06:47:50|17029.79|16909.79|17029.77|16909.77|17030.28|16910.28|17029.55|16909.55|10
1623739680000|2021-06-15 06:48:00|17029.82|16909.82|17030.86|16910.86|17031.11|16911.11|17029.82|16909.82|10
1623739690000|2021-06-15 06:48:10|17030.6|16910.6|17028.2|16908.2|17030.6|16910.6|17028.2|16908.2|10
1623739700000|2021-06-15 06:48:20|17028.13|16908.13|17027.57|16907.57|17028.24|16908.24|17027.57|16907.57|9
1623739710000|2021-06-15 06:48:30|17027.53|16907.53|17026.75|16906.75|17027.75|16907.75|17026.75|16906.75|10
1623739720000|2021-06-15 06:48:40|17025.75|16905.75|17025.41|16905.41|17025.77|16905.77|17025.41|16905.41|9
1623739730000|2021-06-15 06:48:50|17025.55|16905.55|17024.9|16904.9|17025.55|16905.55|17024.9|16904.9|10
1623739740000|2021-06-15 06:49:00|17024.89|16904.89|17017.16|16897.16|17025|16905|17017.16|16897.16|10
1623739750000|2021-06-15 06:49:10|17017.12|16897.12|17011.38|16891.38|17017.12|16897.12|17011.38|16891.38|10
1623739760000|2021-06-15 06:49:20|17011.39|16891.39|17013.74|16893.74|17013.74|16893.74|17011.39|16891.39|10
1623739770000|2021-06-15 06:49:30|17014.97|16894.97|17016.3|16896.3|17016.76|16896.76|17014.97|16894.97|10
1623739780000|2021-06-15 06:49:40|17016.17|16896.17|17020.06|16900.06|17020.06|16900.06|17016.17|16896.17|10
1623739790000|2021-06-15 06:49:50|17020.32|16900.32|17019.82|16899.82|17020.59|16900.59|17019.82|16899.82|8
1623739800000|2021-06-15 06:50:00|17019.84|16899.84|17021.76|16901.76|17021.76|16901.76|17019.84|16899.84|8
1623739810000|2021-06-15 06:50:10|17022.39|16902.39|17024.49|16904.49|17024.49|16904.49|17022.39|16902.39|10
1623739820000|2021-06-15 06:50:20|17025.68|16905.68|17028.84|16908.84|17029.11|16909.11|17025.68|16905.68|10
1623739830000|2021-06-15 06:50:30|17029.03|16909.03|17030.32|16910.32|17032.76|16912.76|17029.03|16909.03|10
1623739840000|2021-06-15 06:50:40|17029.97|16909.97|17031.54|16911.54|17031.54|16911.54|17028.61|16908.61|10
1623739850000|2021-06-15 06:50:50|17031.73|16911.73|17030.49|16910.49|17031.73|16911.73|17030.49|16910.49|10
1623739860000|2021-06-15 06:51:00|17030.35|16910.35|17027.36|16907.36|17030.35|16910.35|17027.36|16907.36|9
1623739870000|2021-06-15 06:51:10|17027.21|16907.21|17025.64|16905.64|17027.22|16907.22|17025.64|16905.64|8
1623739880000|2021-06-15 06:51:20|17025.53|16905.53|17023.52|16903.52|17025.53|16905.53|17023.52|16903.52|10
1623739890000|2021-06-15 06:51:30|17023.41|16903.41|17021.61|16901.61|17023.48|16903.48|17021.61|16901.61|8
1623739900000|2021-06-15 06:51:40|17021.47|16901.47|17021.43|16901.43|17021.97|16901.97|17021.27|16901.27|10
1623739910000|2021-06-15 06:51:50|17021.45|16901.45|17022.4|16902.4|17022.4|16902.4|17021.36|16901.36|9
1623739920000|2021-06-15 06:52:00|17022.46|16902.46|17024.08|16904.08|17024.08|16904.08|17022.46|16902.46|9
1623739930000|2021-06-15 06:52:10|17023.97|16903.97|17022.47|16902.47|17023.97|16903.97|17022.47|16902.47|10
1623739940000|2021-06-15 06:52:20|17022.49|16902.49|17020.57|16900.57|17022.55|16902.55|17020.57|16900.57|9
1623739950000|2021-06-15 06:52:30|17020.36|16900.36|17020.21|16900.21|17020.36|16900.36|17019.83|16899.83|10
1623739960000|2021-06-15 06:52:40|17020.25|16900.25|17020.35|16900.35|17020.42|16900.42|17020.04|16900.04|8
1623739970000|2021-06-15 06:52:50|17020.6|16900.6|17018.31|16898.31|17020.6|16900.6|17017.95|16897.95|9
1623739980000|2021-06-15 06:53:00|17018.06|16898.06|17016.28|16896.28|17018.06|16898.06|17016.28|16896.28|10
1623739990000|2021-06-15 06:53:10|17016.16|16896.16|17014.13|16894.13|17016.16|16896.16|17014.13|16894.13|10
1623740000000|2021-06-15 06:53:20|17013.27|16893.27|17011.25|16891.25|17013.27|16893.27|17011.17|16891.17|9
1623740010000|2021-06-15 06:53:30|17010.81|16890.81|17010.36|16890.36|17010.81|16890.81|17010.34|16890.34|7
1623740020000|2021-06-15 06:53:40|17009.43|16889.43|17007.29|16887.29|17009.43|16889.43|17007.29|16887.29|10
1623740030000|2021-06-15 06:53:50|17006.73|16886.73|17004.47|16884.47|17006.73|16886.73|17004.47|16884.47|10
1623740040000|2021-06-15 06:54:00|17004.63|16884.63|17004.64|16884.64|17005|16885|17004.26|16884.26|9
1623740050000|2021-06-15 06:54:10|17003.88|16883.88|17006.24|16886.24|17006.24|16886.24|17003.54|16883.54|10
1623740060000|2021-06-15 06:54:20|17006.15|16886.15|17010.34|16890.34|17010.34|16890.34|17006.15|16886.15|10
1623740070000|2021-06-15 06:54:30|17010.16|16890.16|17009.81|16889.81|17010.96|16890.96|17009.73|16889.73|10
1623740080000|2021-06-15 06:54:40|17009.4|16889.4|17008.18|16888.18|17009.4|16889.4|17008|16888|10
1623740090000|2021-06-15 06:54:50|17008.05|16888.05|17009.25|16889.25|17009.25|16889.25|17008.05|16888.05|9
1623740100000|2021-06-15 06:55:00|17009.46|16889.46|17008.41|16888.41|17009.82|16889.82|17008.33|16888.33|9
1623740110000|2021-06-15 06:55:10|17008.55|16888.55|17005.99|16885.99|17008.55|16888.55|17005.99|16885.99|10
1623740120000|2021-06-15 06:55:20|17005.56|16885.56|17002.68|16882.68|17005.56|16885.56|17002.68|16882.68|10
1623740130000|2021-06-15 06:55:30|17001.28|16881.28|16997.65|16877.65|17001.28|16881.28|16997.59|16877.59|9
1623740140000|2021-06-15 06:55:40|16997.64|16877.64|16994.91|16874.91|16997.64|16877.64|16994.89|16874.89|10
1623740150000|2021-06-15 06:55:50|16994.62|16874.62|16993.7|16873.7|16994.77|16874.77|16993.32|16873.32|10
1623740160000|2021-06-15 06:56:00|16994.08|16874.08|16993.77|16873.77|16994.81|16874.81|16993.77|16873.77|10
1623740170000|2021-06-15 06:56:10|16993.45|16873.45|16992.86|16872.86|16994.14|16874.14|16992.03|16872.03|10
1623740180000|2021-06-15 06:56:20|16992.74|16872.74|16996.62|16876.62|16996.76|16876.76|16992.57|16872.57|10
1623740190000|2021-06-15 06:56:30|16996.63|16876.63|16998.1|16878.1|16998.4|16878.4|16996.58|16876.58|10
1623740200000|2021-06-15 06:56:40|16998.26|16878.26|16999.51|16879.51|16999.51|16879.51|16998.26|16878.26|9
1623740210000|2021-06-15 06:56:50|16999.86|16879.86|17002.08|16882.08|17002.08|16882.08|16999.86|16879.86|9
1623740220000|2021-06-15 06:57:00|17001.93|16881.93|17001.59|16881.59|17002.29|16882.29|17001.18|16881.18|10
1623740230000|2021-06-15 06:57:10|17001.21|16881.21|17000.75|16880.75|17001.21|16881.21|17000.23|16880.23|10
1623740240000|2021-06-15 06:57:20|17000.98|16880.98|17003.38|16883.38|17003.38|16883.38|17000.91|16880.91|10
1623740250000|2021-06-15 06:57:30|17003.56|16883.56|17007.61|16887.61|17007.61|16887.61|17003.56|16883.56|10
1623740260000|2021-06-15 06:57:40|17007.44|16887.44|17011.23|16891.23|17011.23|16891.23|17007.44|16887.44|10
1623740270000|2021-06-15 06:57:50|17011.28|16891.28|17014.45|16894.45|17014.45|16894.45|17011.28|16891.28|10
1623740280000|2021-06-15 06:58:00|17014.04|16894.04|17016.28|16896.28|17016.28|16896.28|17013.95|16893.95|10
1623740290000|2021-06-15 06:58:10|17016.53|16896.53|17015.92|16895.92|17017.33|16897.33|17015.92|16895.92|10
1623740300000|2021-06-15 06:58:20|17015.81|16895.81|17014.11|16894.11|17015.81|16895.81|17014.11|16894.11|9
1623740310000|2021-06-15 06:58:30|17013.99|16893.99|17011.9|16891.9|17013.99|16893.99|17011.66|16891.66|10
1623740320000|2021-06-15 06:58:40|17011.53|16891.53|17007.86|16887.86|17011.53|16891.53|17007.86|16887.86|10
1623740330000|2021-06-15 06:58:50|17007.85|16887.85|17007.67|16887.67|17007.85|16887.85|17007.49|16887.49|10
1623740340000|2021-06-15 06:59:00|17007.59|16887.59|17006.73|16886.73|17007.59|16887.59|17006.12|16886.12|8
1623740350000|2021-06-15 06:59:10|17006.93|16886.93|17006.77|16886.77|17007.04|16887.04|17005.62|16885.62|10
1623740360000|2021-06-15 06:59:20|17006.86|16886.86|17007.91|16887.91|17007.91|16887.91|17006.53|16886.53|10
1623740370000|2021-06-15 06:59:30|17008.16|16888.16|17008.57|16888.57|17008.69|16888.69|17007.81|16887.81|10
1623740380000|2021-06-15 06:59:40|17008.98|16888.98|17008.67|16888.67|17009.08|16889.08|17008.67|16888.67|9
1623740390000|2021-06-15 06:59:50|17008.7|16888.7|17008.14|16888.14|17008.7|16888.7|17008.14|16888.14|9
1623740400000|2021-06-15 07:00:00|17008.18|16888.18|17010.08|16890.08|17010.12|16890.12|17008.14|16888.14|10
1623740410000|2021-06-15 07:00:10|17010.61|16890.61|17014.56|16894.56|17014.56|16894.56|17010.61|16890.61|10
1623740420000|2021-06-15 07:00:20|17014.61|16894.61|17019.43|16899.43|17020.14|16900.14|17014.61|16894.61|10
1623740430000|2021-06-15 07:00:30|17019.44|16899.44|17020.73|16900.73|17020.73|16900.73|17019.44|16899.44|9
1623740440000|2021-06-15 07:00:40|17020.15|16900.15|17025.1|16905.1|17025.1|16905.1|17020.15|16900.15|10
1623740450000|2021-06-15 07:00:50|17025.32|16905.32|17025.03|16905.03|17025.47|16905.47|17025.01|16905.01|10
1623740460000|2021-06-15 07:01:00|17025.1|16905.1|17020.19|16900.19|17025.1|16905.1|17020.19|16900.19|10
1623740470000|2021-06-15 07:01:10|17019.83|16899.83|17016.03|16896.03|17019.83|16899.83|17015.9|16895.9|10
1623740480000|2021-06-15 07:01:20|17016.04|16896.04|17013.73|16893.73|17016.04|16896.04|17013.73|16893.73|10
1623740490000|2021-06-15 07:01:30|17013.8|16893.8|17011.44|16891.44|17013.8|16893.8|17011.44|16891.44|10
1623740500000|2021-06-15 07:01:40|17011.01|16891.01|17009.72|16889.72|17011.28|16891.28|17009.63|16889.63|10
1623740510000|2021-06-15 07:01:50|17009.43|16889.43|17008.87|16888.87|17009.43|16889.43|17008.87|16888.87|10
1623740520000|2021-06-15 07:02:00|17008.31|16888.31|17005.06|16885.06|17008.31|16888.31|17004.84|16884.84|9
1623740530000|2021-06-15 07:02:10|17003.79|16883.79|16999.32|16879.32|17003.79|16883.79|16999.32|16879.32|10
1623740540000|2021-06-15 07:02:20|16999.55|16879.55|16990.66|16870.66|16999.55|16879.55|16990.66|16870.66|10
1623740550000|2021-06-15 07:02:30|16990.21|16870.21|16985.35|16865.35|16990.21|16870.21|16985.35|16865.35|10
1623740560000|2021-06-15 07:02:40|16984.97|16864.97|16984.33|16864.33|16986.31|16866.31|16984.17|16864.17|10
1623740570000|2021-06-15 07:02:50|16983.06|16863.06|16975.67|16855.67|16983.06|16863.06|16975.67|16855.67|10
1623740580000|2021-06-15 07:03:00|16975.55|16855.55|16971.92|16851.92|16975.55|16855.55|16971.92|16851.92|9
1623740590000|2021-06-15 07:03:10|16971.69|16851.69|16968.9|16848.9|16971.69|16851.69|16968.9|16848.9|10
1623740600000|2021-06-15 07:03:20|16968.77|16848.77|16969.02|16849.02|16969.43|16849.43|16968.09|16848.09|10
1623740610000|2021-06-15 07:03:30|16968.21|16848.21|16967.76|16847.76|16968.21|16848.21|16967.64|16847.64|9
1623740620000|2021-06-15 07:03:40|16968.55|16848.55|16973.45|16853.45|16973.45|16853.45|16968.46|16848.46|10
1623740630000|2021-06-15 07:03:50|16973.29|16853.29|16975.59|16855.59|16975.59|16855.59|16973.28|16853.28|8
1623740640000|2021-06-15 07:04:00|16975.7|16855.7|16978.12|16858.12|16978.22|16858.22|16975.7|16855.7|9
1623740650000|2021-06-15 07:04:10|16978.07|16858.07|16980.24|16860.24|16980.24|16860.24|16978.07|16858.07|10
1623740660000|2021-06-15 07:04:20|16980.35|16860.35|16971.11|16851.11|16983.26|16863.26|16971.11|16851.11|10
1623740670000|2021-06-15 07:04:30|16971.22|16851.22|16965.74|16845.74|16971.22|16851.22|16965.71|16845.71|10
1623740680000|2021-06-15 07:04:40|16966.64|16846.64|16964.66|16844.66|16966.64|16846.64|16964.52|16844.52|10
1623740690000|2021-06-15 07:04:50|16962.65|16842.65|16962.77|16842.77|16962.77|16842.77|16962.26|16842.26|9
1623740700000|2021-06-15 07:05:00|16962.34|16842.34|16963.35|16843.35|16963.35|16843.35|16961.85|16841.85|10
1623740710000|2021-06-15 07:05:10|16963.49|16843.49|16965.04|16845.04|16965.04|16845.04|16963.49|16843.49|9
1623740720000|2021-06-15 07:05:20|16965.08|16845.08|16959.99|16839.99|16965.37|16845.37|16959.68|16839.68|9
1623740730000|2021-06-15 07:05:30|16960.47|16840.47|16961.45|16841.45|16961.45|16841.45|16960.32|16840.32|9
1623740740000|2021-06-15 07:05:40|16962.16|16842.16|16966.08|16846.08|16966.08|16846.08|16962.16|16842.16|10
1623740750000|2021-06-15 07:05:50|16966.03|16846.03|16965.77|16845.77|16967.09|16847.09|16965.77|16845.77|10
1623740760000|2021-06-15 07:06:00|16965.69|16845.69|16964.31|16844.31|16965.69|16845.69|16964.31|16844.31|9
1623740770000|2021-06-15 07:06:10|16964.55|16844.55|16962.49|16842.49|16964.55|16844.55|16962.2|16842.2|10
1623740780000|2021-06-15 07:06:20|16962.2|16842.2|16956.72|16836.72|16962.2|16842.2|16956.72|16836.72|10
1623740790000|2021-06-15 07:06:30|16956.64|16836.64|16953.34|16833.34|16956.64|16836.64|16952.43|16832.43|10
1623740800000|2021-06-15 07:06:40|16953.56|16833.56|16947.25|16827.25|16953.56|16833.56|16947.25|16827.25|9
1623740810000|2021-06-15 07:06:50|16946.93|16826.93|16937.11|16817.11|16946.93|16826.93|16937.11|16817.11|10
1623740820000|2021-06-15 07:07:00|16937.85|16817.85|16936.04|16816.04|16938.57|16818.57|16936.04|16816.04|10
1623740830000|2021-06-15 07:07:10|16936.18|16816.18|16935.28|16815.28|16937.22|16817.22|16935.28|16815.28|10
1623740840000|2021-06-15 07:07:20|16935.26|16815.26|16944.21|16824.21|16944.21|16824.21|16935.01|16815.01|10
1623740850000|2021-06-15 07:07:30|16945|16825|16946.14|16826.14|16946.4|16826.4|16945|16825|10
1623740860000|2021-06-15 07:07:40|16947.47|16827.47|16948.46|16828.46|16948.98|16828.98|16947.31|16827.31|10
1623740870000|2021-06-15 07:07:50|16948.33|16828.33|16945.49|16825.49|16948.33|16828.33|16945.24|16825.24|10
1623740880000|2021-06-15 07:08:00|16944.86|16824.86|16943.76|16823.76|16944.86|16824.86|16943.75|16823.75|10
1623740890000|2021-06-15 07:08:10|16943.56|16823.56|16942.48|16822.48|16943.76|16823.76|16942.41|16822.41|10
1623740900000|2021-06-15 07:08:20|16942.54|16822.54|16942.44|16822.44|16942.57|16822.57|16941.98|16821.98|9
1623740910000|2021-06-15 07:08:30|16942.17|16822.17|16944.6|16824.6|16944.6|16824.6|16942.17|16822.17|10
1623740920000|2021-06-15 07:08:40|16944.79|16824.79|16947.72|16827.72|16947.98|16827.98|16944.79|16824.79|10
1623740930000|2021-06-15 07:08:50|16947.7|16827.7|16948.5|16828.5|16948.51|16828.51|16947.7|16827.7|10
1623740940000|2021-06-15 07:09:00|16948.55|16828.55|16948.94|16828.94|16948.94|16828.94|16948|16828|10
1623740950000|2021-06-15 07:09:10|16948.97|16828.97|16949.55|16829.55|16949.77|16829.77|16948.79|16828.79|10
1623740960000|2021-06-15 07:09:20|16949.85|16829.85|16951.31|16831.31|16951.31|16831.31|16949.85|16829.85|10
1623740970000|2021-06-15 07:09:30|16951.32|16831.32|16951.89|16831.89|16951.89|16831.89|16951.04|16831.04|10
1623740980000|2021-06-15 07:09:40|16952.09|16832.09|16951.6|16831.6|16952.32|16832.32|16950.86|16830.86|10
1623740990000|2021-06-15 07:09:50|16951.66|16831.66|16955.2|16835.2|16955.2|16835.2|16951.66|16831.66|10
1623741000000|2021-06-15 07:10:00|16954.97|16834.97|16956.53|16836.53|16956.65|16836.65|16954.97|16834.97|9
1623741010000|2021-06-15 07:10:10|16955.74|16835.74|16957.19|16837.19|16957.19|16837.19|16955.01|16835.01|10
1623741020000|2021-06-15 07:10:20|16957.31|16837.31|16958.65|16838.65|16958.88|16838.88|16957.31|16837.31|10
1623741030000|2021-06-15 07:10:30|16958.81|16838.81|16958.93|16838.93|16958.93|16838.93|16958.58|16838.58|10
1623741040000|2021-06-15 07:10:40|16958.59|16838.59|16959.03|16839.03|16959.03|16839.03|16958.41|16838.41|10
1623741050000|2021-06-15 07:10:50|16959.77|16839.77|16959.62|16839.62|16959.8|16839.8|16959.3|16839.3|10
1623741060000|2021-06-15 07:11:00|16960.49|16840.49|16961.5|16841.5|16961.58|16841.58|16960.49|16840.49|9
1623741070000|2021-06-15 07:11:10|16962.16|16842.16|16964.39|16844.39|16964.89|16844.89|16962.12|16842.12|10
1623741080000|2021-06-15 07:11:20|16964.32|16844.32|16963.96|16843.96|16964.32|16844.32|16963.47|16843.47|10
1623741090000|2021-06-15 07:11:30|16963.85|16843.85|16965.16|16845.16|16965.16|16845.16|16963.85|16843.85|10
1623741100000|2021-06-15 07:11:40|16965.2|16845.2|16962.99|16842.99|16965.2|16845.2|16962.99|16842.99|10
1623741110000|2021-06-15 07:11:50|16962.84|16842.84|16959.12|16839.12|16962.84|16842.84|16959.12|16839.12|10
1623741120000|2021-06-15 07:12:00|16959.03|16839.03|16955.88|16835.88|16959.03|16839.03|16955.88|16835.88|9
1623741130000|2021-06-15 07:12:10|16956.16|16836.16|16954.55|16834.55|16956.16|16836.16|16954.55|16834.55|10
1623741140000|2021-06-15 07:12:20|16954.57|16834.57|16955.01|16835.01|16955.01|16835.01|16954.47|16834.47|7
1623741150000|2021-06-15 07:12:30|16955.12|16835.12|16958.95|16838.95|16958.95|16838.95|16955.12|16835.12|10
1623741160000|2021-06-15 07:12:40|16958.98|16838.98|16960.48|16840.48|16960.48|16840.48|16958.98|16838.98|8
1623741170000|2021-06-15 07:12:50|16960.27|16840.27|16960.03|16840.03|16960.37|16840.37|16959.89|16839.89|10
1623741180000|2021-06-15 07:13:00|16960.57|16840.57|16960.73|16840.73|16960.87|16840.87|16960.14|16840.14|10
1623741190000|2021-06-15 07:13:10|16960.4|16840.4|16960.74|16840.74|16960.89|16840.89|16960.21|16840.21|9
1623741200000|2021-06-15 07:13:20|16960.66|16840.66|16962.01|16842.01|16962.47|16842.47|16960.66|16840.66|10
1623741210000|2021-06-15 07:13:30|16962.25|16842.25|16962.19|16842.19|16962.43|16842.43|16961.42|16841.42|10
1623741220000|2021-06-15 07:13:40|16962.3|16842.3|16961.06|16841.06|16962.3|16842.3|16961.06|16841.06|10
1623741230000|2021-06-15 07:13:50|16961.37|16841.37|16961.73|16841.73|16961.79|16841.79|16961.37|16841.37|10
1623741240000|2021-06-15 07:14:00|16961.44|16841.44|16958.74|16838.74|16961.44|16841.44|16958.74|16838.74|10
1623741250000|2021-06-15 07:14:10|16958.57|16838.57|16957.91|16837.91|16958.58|16838.58|16957.91|16837.91|9
1623741260000|2021-06-15 07:14:20|16958.14|16838.14|16959.19|16839.19|16959.19|16839.19|16958.14|16838.14|10
1623741270000|2021-06-15 07:14:30|16959.18|16839.18|16958.09|16838.09|16959.18|16839.18|16957.94|16837.94|10
1623741280000|2021-06-15 07:14:40|16958.04|16838.04|16962.15|16842.15|16962.15|16842.15|16958.04|16838.04|10
1623741290000|2021-06-15 07:14:50|16962.94|16842.94|16964.8|16844.8|16964.8|16844.8|16962.94|16842.94|8
1623741300000|2021-06-15 07:15:00|16966.14|16846.14|16969.19|16849.19|16969.19|16849.19|16966.14|16846.14|10
1623741310000|2021-06-15 07:15:10|16969.49|16849.49|16972.65|16852.65|16972.73|16852.73|16969.49|16849.49|10
1623741320000|2021-06-15 07:15:20|16972.5|16852.5|16976.69|16856.69|16976.69|16856.69|16972.5|16852.5|9
1623741330000|2021-06-15 07:15:30|16976.59|16856.59|16973.15|16853.15|16976.59|16856.59|16973.15|16853.15|10
1623741340000|2021-06-15 07:15:40|16973.34|16853.34|16972|16852|16974.09|16854.09|16972|16852|10
1623741350000|2021-06-15 07:15:50|16972.03|16852.03|16966.69|16846.69|16972.03|16852.03|16966.69|16846.69|10
1623741360000|2021-06-15 07:16:00|16966.7|16846.7|16965.61|16845.61|16967.49|16847.49|16965.19|16845.19|10
1623741370000|2021-06-15 07:16:10|16965.29|16845.29|16962.21|16842.21|16965.29|16845.29|16962.21|16842.21|10
1623741380000|2021-06-15 07:16:20|16961.77|16841.77|16955.33|16835.33|16961.77|16841.77|16955.33|16835.33|10
1623741390000|2021-06-15 07:16:30|16955.3|16835.3|16944.03|16824.03|16955.3|16835.3|16944.03|16824.03|10
1623741400000|2021-06-15 07:16:40|16943.96|16823.96|16939.15|16819.15|16943.96|16823.96|16939.15|16819.15|10
1623741410000|2021-06-15 07:16:50|16939.32|16819.32|16940.18|16820.18|16940.37|16820.37|16939.32|16819.32|10
1623741420000|2021-06-15 07:17:00|16939.37|16819.37|16940.37|16820.37|16940.5|16820.5|16939.37|16819.37|10
1623741430000|2021-06-15 07:17:10|16940.51|16820.51|16937|16817|16940.67|16820.67|16937|16817|10
1623741440000|2021-06-15 07:17:20|16936.43|16816.43|16935.1|16815.1|16936.43|16816.43|16935.1|16815.1|10
1623741450000|2021-06-15 07:17:30|16935.18|16815.18|16935.1|16815.1|16935.45|16815.45|16934.75|16814.75|10
1623741460000|2021-06-15 07:17:40|16934.65|16814.65|16933.95|16813.95|16934.65|16814.65|16933.95|16813.95|10
1623741470000|2021-06-15 07:17:50|16934.22|16814.22|16930.92|16810.92|16934.22|16814.22|16930.92|16810.92|10
1623741480000|2021-06-15 07:18:00|16930.53|16810.53|16928.59|16808.59|16930.86|16810.86|16928.59|16808.59|10
1623741490000|2021-06-15 07:18:10|16928.56|16808.56|16928.32|16808.32|16928.56|16808.56|16927.06|16807.06|10
1623741500000|2021-06-15 07:18:20|16928.73|16808.73|16930.6|16810.6|16930.6|16810.6|16928.73|16808.73|9
1623741510000|2021-06-15 07:18:30|16930.77|16810.77|16931.39|16811.39|16931.39|16811.39|16930.49|16810.49|9
1623741520000|2021-06-15 07:18:40|16932.08|16812.08|16933.79|16813.79|16933.79|16813.79|16931.56|16811.56|10
1623741530000|2021-06-15 07:18:50|16934.01|16814.01|16937.09|16817.09|16937.09|16817.09|16933.52|16813.52|10
1623741540000|2021-06-15 07:19:00|16936.92|16816.92|16939.49|16819.49|16939.49|16819.49|16936.92|16816.92|10
1623741550000|2021-06-15 07:19:10|16939.34|16819.34|16941.16|16821.16|16941.16|16821.16|16938.69|16818.69|10
1623741560000|2021-06-15 07:19:20|16941.5|16821.5|16944.85|16824.85|16944.85|16824.85|16941.45|16821.45|10
1623741570000|2021-06-15 07:19:30|16944.35|16824.35|16944.53|16824.53|16944.53|16824.53|16943.71|16823.71|10
1623741580000|2021-06-15 07:19:40|16944.28|16824.28|16944.74|16824.74|16945.22|16825.22|16944.13|16824.13|9
1623741590000|2021-06-15 07:19:50|16945.12|16825.12|16944.62|16824.62|16945.12|16825.12|16943.95|16823.95|10
1623741600000|2021-06-15 07:20:00|16944.82|16824.82|16944.23|16824.23|16944.82|16824.82|16944.04|16824.04|10
1623741610000|2021-06-15 07:20:10|16944.28|16824.28|16943.23|16823.23|16944.44|16824.44|16942.91|16822.91|10
1623741620000|2021-06-15 07:20:20|16943.66|16823.66|16946.34|16826.34|16946.34|16826.34|16943.57|16823.57|10
1623741630000|2021-06-15 07:20:30|16946.36|16826.36|16948.29|16828.29|16948.29|16828.29|16946.36|16826.36|10
1623741640000|2021-06-15 07:20:40|16948.97|16828.97|16948.58|16828.58|16949.24|16829.24|16948.53|16828.53|9
1623741650000|2021-06-15 07:20:50|16948.92|16828.92|16949.54|16829.54|16949.69|16829.69|16948.92|16828.92|8
1623741660000|2021-06-15 07:21:00|16949.53|16829.53|16948.78|16828.78|16949.79|16829.79|16948.78|16828.78|10
1623741670000|2021-06-15 07:21:10|16948.77|16828.77|16948.21|16828.21|16948.77|16828.77|16948.11|16828.11|10
1623741680000|2021-06-15 07:21:20|16948.09|16828.09|16945.38|16825.38|16948.09|16828.09|16945.38|16825.38|10
1623741690000|2021-06-15 07:21:30|16944.81|16824.81|16944.21|16824.21|16944.81|16824.81|16943.62|16823.62|10
1623741700000|2021-06-15 07:21:40|16944.47|16824.47|16944.72|16824.72|16944.74|16824.74|16944.17|16824.17|9
1623741710000|2021-06-15 07:21:50|16945.42|16825.42|16947.74|16827.74|16947.74|16827.74|16945.42|16825.42|10
1623741720000|2021-06-15 07:22:00|16948.26|16828.26|16949.63|16829.63|16949.63|16829.63|16948.26|16828.26|9
1623741730000|2021-06-15 07:22:10|16950.2|16830.2|16951.14|16831.14|16952.2|16832.2|16950.2|16830.2|10
1623741740000|2021-06-15 07:22:20|16950.67|16830.67|16956.33|16836.33|16956.33|16836.33|16950.67|16830.67|10
1623741750000|2021-06-15 07:22:30|16956.85|16836.85|16958.97|16838.97|16958.97|16838.97|16956.85|16836.85|10
1623741760000|2021-06-15 07:22:40|16959.09|16839.09|16960.36|16840.36|16960.56|16840.56|16959.09|16839.09|10
1623741770000|2021-06-15 07:22:50|16961.31|16841.31|16962.76|16842.76|16963.26|16843.26|16961.31|16841.31|10
1623741780000|2021-06-15 07:23:00|16963.38|16843.38|16961.38|16841.38|16963.49|16843.49|16961.36|16841.36|10
1623741790000|2021-06-15 07:23:10|16961.26|16841.26|16963.56|16843.56|16963.56|16843.56|16961.18|16841.18|10
1623741800000|2021-06-15 07:23:20|16964.45|16844.45|16965.52|16845.52|16965.52|16845.52|16964.3|16844.3|10
1623741810000|2021-06-15 07:23:30|16965.78|16845.78|16967.91|16847.91|16967.91|16847.91|16965.78|16845.78|10
1623741820000|2021-06-15 07:23:40|16968.01|16848.01|16967.98|16847.98|16968.65|16848.65|16967.88|16847.88|9
1623741830000|2021-06-15 07:23:50|16968.03|16848.03|16968.29|16848.29|16968.57|16848.57|16967.47|16847.47|9
1623741840000|2021-06-15 07:24:00|16968.66|16848.66|16968.86|16848.86|16969.7|16849.7|16968.66|16848.66|9
1623741850000|2021-06-15 07:24:10|16968.41|16848.41|16965.92|16845.92|16968.41|16848.41|16965.92|16845.92|9
1623741860000|2021-06-15 07:24:20|16966.04|16846.04|16966.42|16846.42|16966.42|16846.42|16965.6|16845.6|10
1623741870000|2021-06-15 07:24:30|16966.43|16846.43|16968.75|16848.75|16968.79|16848.79|16966.43|16846.43|8
1623741880000|2021-06-15 07:24:40|16969.17|16849.17|16971.77|16851.77|16971.77|16851.77|16969.17|16849.17|10
1623741890000|2021-06-15 07:24:50|16971.59|16851.59|16972.2|16852.2|16972.3|16852.3|16971.02|16851.02|10
1623741900000|2021-06-15 07:25:00|16972.68|16852.68|16974.06|16854.06|16974.06|16854.06|16972.62|16852.62|10
1623741910000|2021-06-15 07:25:10|16974.49|16854.49|16976.27|16856.27|16976.48|16856.48|16974.49|16854.49|10
1623741920000|2021-06-15 07:25:20|16976.58|16856.58|16976.91|16856.91|16977.13|16857.13|16976.49|16856.49|10
1623741930000|2021-06-15 07:25:30|16977.42|16857.42|16978.32|16858.32|16978.76|16858.76|16977.42|16857.42|10
1623741940000|2021-06-15 07:25:40|16978.24|16858.24|16979.08|16859.08|16979.13|16859.13|16977.61|16857.61|10
1623741950000|2021-06-15 07:25:50|16979.32|16859.32|16979.71|16859.71|16979.74|16859.74|16979.06|16859.06|10
1623741960000|2021-06-15 07:26:00|16979.68|16859.68|16983.85|16863.85|16983.85|16863.85|16979.68|16859.68|10
1623741970000|2021-06-15 07:26:10|16983.86|16863.86|16985.56|16865.56|16985.56|16865.56|16983.72|16863.72|10
1623741980000|2021-06-15 07:26:20|16985.82|16865.82|16985.57|16865.57|16985.82|16865.82|16985.03|16865.03|10
1623741990000|2021-06-15 07:26:30|16985.78|16865.78|16986.58|16866.58|16986.58|16866.58|16985.78|16865.78|9
1623742000000|2021-06-15 07:26:40|16986.72|16866.72|16988.82|16868.82|16988.82|16868.82|16986.72|16866.72|10
1623742010000|2021-06-15 07:26:50|16991|16871|16993.54|16873.54|16993.62|16873.62|16991|16871|10
1623742020000|2021-06-15 07:27:00|16993.81|16873.81|16994.61|16874.61|16994.84|16874.84|16993.81|16873.81|10
1623742030000|2021-06-15 07:27:10|16994.56|16874.56|16993.99|16873.99|16994.88|16874.88|16993.99|16873.99|10
1623742040000|2021-06-15 07:27:20|16993.96|16873.96|16993.75|16873.75|16994.06|16874.06|16993.69|16873.69|9
1623742050000|2021-06-15 07:27:30|16993.86|16873.86|16994.98|16874.98|16995.46|16875.46|16993.59|16873.59|10
1623742060000|2021-06-15 07:27:40|16995.42|16875.42|16995.05|16875.05|16995.42|16875.42|16994.72|16874.72|10
1623742070000|2021-06-15 07:27:50|16996.16|16876.16|16997.17|16877.17|16997.72|16877.72|16996.04|16876.04|10
1623742080000|2021-06-15 07:28:00|16997.31|16877.31|16996.6|16876.6|16997.32|16877.32|16996.43|16876.43|10
1623742090000|2021-06-15 07:28:10|16996.24|16876.24|16993.73|16873.73|16996.24|16876.24|16993.6|16873.6|10
1623742100000|2021-06-15 07:28:20|16993.87|16873.87|16994.64|16874.64|16994.64|16874.64|16993.87|16873.87|10
1623742110000|2021-06-15 07:28:30|16994.74|16874.74|16995.8|16875.8|16995.8|16875.8|16994.74|16874.74|10
1623742120000|2021-06-15 07:28:40|16995.65|16875.65|16995.27|16875.27|16995.65|16875.65|16994.95|16874.95|10
1623742130000|2021-06-15 07:28:50|16994.93|16874.93|16991.64|16871.64|16994.93|16874.93|16991.64|16871.64|10
1623742140000|2021-06-15 07:29:00|16991.63|16871.63|16990.49|16870.49|16991.63|16871.63|16990.37|16870.37|9
1623742150000|2021-06-15 07:29:10|16990.47|16870.47|16988.93|16868.93|16990.47|16870.47|16988.93|16868.93|9
1623742160000|2021-06-15 07:29:20|16989.07|16869.07|16987.46|16867.46|16989.07|16869.07|16987.46|16867.46|7
1623742170000|2021-06-15 07:29:30|16987.4|16867.4|16984.88|16864.88|16987.4|16867.4|16984.88|16864.88|10
1623742180000|2021-06-15 07:29:40|16984.57|16864.57|16984.14|16864.14|16984.84|16864.84|16984.14|16864.14|10
1623742190000|2021-06-15 07:29:50|16983.04|16863.04|16982.24|16862.24|16983.31|16863.31|16982.13|16862.13|10
1623742200000|2021-06-15 07:30:00|16982.3|16862.3|16983.51|16863.51|16983.51|16863.51|16982.04|16862.04|10
1623742210000|2021-06-15 07:30:10|16984.1|16864.1|16985.95|16865.95|16986.06|16866.06|16983.56|16863.56|10
1623742220000|2021-06-15 07:30:20|16986.37|16866.37|16988.45|16868.45|16988.45|16868.45|16986.17|16866.17|10
1623742230000|2021-06-15 07:30:30|16988.5|16868.5|17005.99|16885.99|17005.99|16885.99|16988.5|16868.5|10
1623742240000|2021-06-15 07:30:40|17006.32|16886.32|17008.45|16888.45|17009.05|16889.05|17006.32|16886.32|10
1623742250000|2021-06-15 07:30:50|17008.59|16888.59|17011.06|16891.06|17011.9|16891.9|17008.59|16888.59|9
1623742260000|2021-06-15 07:31:00|17011.11|16891.11|17014.9|16894.9|17014.9|16894.9|17010.99|16890.99|10
1623742270000|2021-06-15 07:31:10|17016.66|16896.66|17018.8|16898.8|17020.08|16900.08|17016.32|16896.32|10
1623742280000|2021-06-15 07:31:20|17018.82|16898.82|17020.86|16900.86|17020.86|16900.86|17018.67|16898.67|9
1623742290000|2021-06-15 07:31:30|17020.65|16900.65|17027.59|16907.59|17027.59|16907.59|17020.65|16900.65|10
1623742300000|2021-06-15 07:31:40|17027.34|16907.34|17029.03|16909.03|17029.61|16909.61|17027.34|16907.34|10
1623742310000|2021-06-15 07:31:50|17029.07|16909.07|17032|16912|17032.71|16912.71|17029.07|16909.07|10
1623742320000|2021-06-15 07:32:00|17031.68|16911.68|17031.87|16911.87|17031.87|16911.87|17030.7|16910.7|10
1623742330000|2021-06-15 07:32:10|17032.04|16912.04|17032.86|16912.86|17033.39|16913.39|17031.9|16911.9|10
1623742340000|2021-06-15 07:32:20|17033.02|16913.02|17034.78|16914.78|17034.78|16914.78|17033.02|16913.02|9
1623742350000|2021-06-15 07:32:30|17034.63|16914.63|17037.91|16917.91|17037.91|16917.91|17034.46|16914.46|10
1623742360000|2021-06-15 07:32:40|17038.09|16918.09|17038.11|16918.11|17038.61|16918.61|17037.87|16917.87|10
1623742370000|2021-06-15 07:32:50|17038.19|16918.19|17039.85|16919.85|17039.85|16919.85|17038.19|16918.19|10
1623742380000|2021-06-15 07:33:00|17040.1|16920.1|17040.57|16920.57|17040.95|16920.95|17040.1|16920.1|10
1623742390000|2021-06-15 07:33:10|17041.29|16921.29|17041.01|16921.01|17041.76|16921.76|17041.01|16921.01|10
1623742400000|2021-06-15 07:33:20|17040.95|16920.95|17038.05|16918.05|17041.1|16921.1|17038.05|16918.05|9
1623742410000|2021-06-15 07:33:30|17037.9|16917.9|17035.66|16915.66|17037.9|16917.9|17035.66|16915.66|10
1623742420000|2021-06-15 07:33:40|17035.89|16915.89|17036.3|16916.3|17036.3|16916.3|17034.99|16914.99|10
1623742430000|2021-06-15 07:33:50|17036.76|16916.76|17037.67|16917.67|17037.72|16917.72|17036.76|16916.76|10
1623742440000|2021-06-15 07:34:00|17037.81|16917.81|17037.24|16917.24|17038.25|16918.25|17037.15|16917.15|10
1623742450000|2021-06-15 07:34:10|17037.59|16917.59|17036.96|16916.96|17037.59|16917.59|17036.96|16916.96|8
1623742460000|2021-06-15 07:34:20|17036.66|16916.66|17035.39|16915.39|17036.68|16916.68|17035.39|16915.39|9
1623742470000|2021-06-15 07:34:30|17034.71|16914.71|17035.14|16915.14|17035.14|16915.14|17034.49|16914.49|9
1623742480000|2021-06-15 07:34:40|17034.81|16914.81|17036.2|16916.2|17036.2|16916.2|17034.81|16914.81|10
1623742490000|2021-06-15 07:34:50|17036.51|16916.51|17036.84|16916.84|17037.77|16917.77|17036.51|16916.51|10
1623742500000|2021-06-15 07:35:00|17036.46|16916.46|17036.68|16916.68|17036.8|16916.8|17036.15|16916.15|10
1623742510000|2021-06-15 07:35:10|17036.25|16916.25|17033.94|16913.94|17036.33|16916.33|17033.94|16913.94|10
1623742520000|2021-06-15 07:35:20|17033.98|16913.98|17033.35|16913.35|17033.98|16913.98|17031.92|16911.92|10
1623742530000|2021-06-15 07:35:30|17034.19|16914.19|17036.38|16916.38|17036.38|16916.38|17034.19|16914.19|9
1623742540000|2021-06-15 07:35:40|17036.15|16916.15|17036.77|16916.77|17036.77|16916.77|17035.43|16915.43|10
1623742550000|2021-06-15 07:35:50|17036.43|16916.43|17036.97|16916.97|17037.25|16917.25|17036.34|16916.34|10
1623742560000|2021-06-15 07:36:00|17037.53|16917.53|17036.11|16916.11|17037.7|16917.7|17036.11|16916.11|10
1623742570000|2021-06-15 07:36:10|17036.16|16916.16|17035.55|16915.55|17036.16|16916.16|17035.29|16915.29|10
1623742580000|2021-06-15 07:36:20|17034.88|16914.88|17036.01|16916.01|17036.36|16916.36|17034.88|16914.88|10
1623742590000|2021-06-15 07:36:30|17035.79|16915.79|17035.61|16915.61|17036.1|16916.1|17035.45|16915.45|10
1623742600000|2021-06-15 07:36:40|17035.67|16915.67|17029.82|16909.82|17035.67|16915.67|17029.82|16909.82|10
1623742610000|2021-06-15 07:36:50|17029.08|16909.08|17027.58|16907.58|17029.21|16909.21|17027.58|16907.58|10
1623742620000|2021-06-15 07:37:00|17027.03|16907.03|17015.25|16895.25|17027.07|16907.07|17015.25|16895.25|10
1623742630000|2021-06-15 07:37:10|17015.31|16895.31|17009.08|16889.08|17015.31|16895.31|17009.08|16889.08|10
1623742640000|2021-06-15 07:37:20|17009.19|16889.19|17001.29|16881.29|17009.19|16889.19|17001.29|16881.29|10
1623742650000|2021-06-15 07:37:30|17000.44|16880.44|16995.66|16875.66|17000.65|16880.65|16995.46|16875.46|9
1623742660000|2021-06-15 07:37:40|16995.93|16875.93|16997.14|16877.14|16998.57|16878.57|16995.93|16875.93|10
1623742670000|2021-06-15 07:37:50|16996.95|16876.95|16995.83|16875.83|16997.67|16877.67|16995.54|16875.54|9
1623742680000|2021-06-15 07:38:00|16995.9|16875.9|16992.43|16872.43|16995.9|16875.9|16992.15|16872.15|10
1623742690000|2021-06-15 07:38:10|16991.6|16871.6|16990.6|16870.6|16991.6|16871.6|16990.21|16870.21|10
1623742700000|2021-06-15 07:38:20|16990.51|16870.51|16990|16870|16990.51|16870.51|16989.38|16869.38|10
1623742710000|2021-06-15 07:38:30|16990.18|16870.18|16987.86|16867.86|16990.18|16870.18|16987.86|16867.86|10
1623742720000|2021-06-15 07:38:40|16987.76|16867.76|16987.01|16867.01|16987.76|16867.76|16986.45|16866.45|10
1623742730000|2021-06-15 07:38:50|16986.98|16866.98|16989.07|16869.07|16989.64|16869.64|16986.98|16866.98|9
1623742740000|2021-06-15 07:39:00|16988.61|16868.61|16985.16|16865.16|16988.89|16868.89|16985.16|16865.16|10
1623742750000|2021-06-15 07:39:10|16984.46|16864.46|16983.46|16863.46|16984.75|16864.75|16983.46|16863.46|8
1623742760000|2021-06-15 07:39:20|16982.43|16862.43|16980.57|16860.57|16982.43|16862.43|16980.57|16860.57|10
1623742770000|2021-06-15 07:39:30|16979.96|16859.96|16976.56|16856.56|16979.96|16859.96|16976.56|16856.56|10
1623742780000|2021-06-15 07:39:40|16976.18|16856.18|16968.34|16848.34|16976.18|16856.18|16967.52|16847.52|10
1623742790000|2021-06-15 07:39:50|16968.7|16848.7|16968.68|16848.68|16968.7|16848.7|16967.84|16847.84|10
1623742800000|2021-06-15 07:40:00|16968.8|16848.8|16969.4|16849.4|16969.6|16849.6|16968.5|16848.5|9
1623742810000|2021-06-15 07:40:10|16969.69|16849.69|16973.16|16853.16|16973.16|16853.16|16969.69|16849.69|9
1623742820000|2021-06-15 07:40:20|16972.45|16852.45|16971.15|16851.15|16972.45|16852.45|16970.92|16850.92|10
1623742830000|2021-06-15 07:40:30|16971.3|16851.3|16971.46|16851.46|16971.77|16851.77|16970.22|16850.22|10
1623742840000|2021-06-15 07:40:40|16971.65|16851.65|16977.81|16857.81|16977.81|16857.81|16971.65|16851.65|10
1623742850000|2021-06-15 07:40:50|16978.51|16858.51|16980.87|16860.87|16980.87|16860.87|16978.51|16858.51|9
1623742860000|2021-06-15 07:41:00|16980.69|16860.69|16983.13|16863.13|16983.56|16863.56|16980.69|16860.69|10
1623742870000|2021-06-15 07:41:10|16982.91|16862.91|16981.34|16861.34|16982.91|16862.91|16981.34|16861.34|10
1623742880000|2021-06-15 07:41:20|16981.25|16861.25|16982.45|16862.45|16982.45|16862.45|16981.25|16861.25|10
1623742890000|2021-06-15 07:41:30|16983.37|16863.37|16985.56|16865.56|16985.56|16865.56|16983.37|16863.37|10
1623742900000|2021-06-15 07:41:40|16985.51|16865.51|16986.41|16866.41|16986.41|16866.41|16985.12|16865.12|9
1623742910000|2021-06-15 07:41:50|16986.66|16866.66|16992.01|16872.01|16992.01|16872.01|16986.66|16866.66|10
1623742920000|2021-06-15 07:42:00|16992.49|16872.49|16993.11|16873.11|16993.95|16873.95|16992.04|16872.04|9
1623742930000|2021-06-15 07:42:10|16993.45|16873.45|16994.99|16874.99|16995.47|16875.47|16993.25|16873.25|10
1623742940000|2021-06-15 07:42:20|16994.83|16874.83|16995.06|16875.06|16995.23|16875.23|16994.33|16874.33|10
1623742950000|2021-06-15 07:42:30|16995.17|16875.17|16995.91|16875.91|16995.91|16875.91|16995.13|16875.13|9
1623742960000|2021-06-15 07:42:40|16995.99|16875.99|17001.54|16881.54|17001.54|16881.54|16995.99|16875.99|10
1623742970000|2021-06-15 07:42:50|17002.34|16882.34|17000.57|16880.57|17002.48|16882.48|17000.5|16880.5|10
1623742980000|2021-06-15 07:43:00|17000.69|16880.69|17001.96|16881.96|17002.43|16882.43|17000.35|16880.35|10
1623742990000|2021-06-15 07:43:10|17001.99|16881.99|17005.5|16885.5|17005.5|16885.5|17001.99|16881.99|10
1623743000000|2021-06-15 07:43:20|17005.8|16885.8|17007.57|16887.57|17007.57|16887.57|17005.69|16885.69|8
1623743010000|2021-06-15 07:43:30|17007.69|16887.69|17008.96|16888.96|17008.96|16888.96|17007.66|16887.66|9
1623743020000|2021-06-15 07:43:40|17009.97|16889.97|17007.71|16887.71|17009.97|16889.97|17007.71|16887.71|10
1623743030000|2021-06-15 07:43:50|17008.57|16888.57|17009.31|16889.31|17009.31|16889.31|17008.57|16888.57|10
1623743040000|2021-06-15 07:44:00|17009.57|16889.57|17010.51|16890.51|17010.66|16890.66|17009.57|16889.57|10
1623743050000|2021-06-15 07:44:10|17010.66|16890.66|17010.25|16890.25|17010.77|16890.77|17010.25|16890.25|10
1623743060000|2021-06-15 07:44:20|17010.28|16890.28|17009.61|16889.61|17010.42|16890.42|17009.1|16889.1|10
1623743070000|2021-06-15 07:44:30|17009.21|16889.21|17007.14|16887.14|17009.33|16889.33|17007.14|16887.14|10
1623743080000|2021-06-15 07:44:40|17007.16|16887.16|17005.49|16885.49|17007.16|16887.16|17005.17|16885.17|10
1623743090000|2021-06-15 07:44:50|17005.36|16885.36|17004.96|16884.96|17005.36|16885.36|17004.96|16884.96|9
1623743100000|2021-06-15 07:45:00|17004.85|16884.85|17007.14|16887.14|17007.14|16887.14|17004.85|16884.85|9
1623743110000|2021-06-15 07:45:10|17007.17|16887.17|17008.58|16888.58|17008.58|16888.58|17007.12|16887.12|10
1623743120000|2021-06-15 07:45:20|17009.03|16889.03|17011.91|16891.91|17011.91|16891.91|17009.03|16889.03|10
1623743130000|2021-06-15 07:45:30|17011.99|16891.99|17013.49|16893.49|17013.52|16893.52|17011.99|16891.99|10
1623743140000|2021-06-15 07:45:40|17013.06|16893.06|17014.03|16894.03|17014.03|16894.03|17012.94|16892.94|10
1623743150000|2021-06-15 07:45:50|17013.89|16893.89|17011.22|16891.22|17013.89|16893.89|17010.98|16890.98|10
1623743160000|2021-06-15 07:46:00|17011.56|16891.56|17015.29|16895.29|17015.29|16895.29|17011.49|16891.49|10
1623743170000|2021-06-15 07:46:10|17015.2|16895.2|17017.23|16897.23|17017.23|16897.23|17014.92|16894.92|10
1623743180000|2021-06-15 07:46:20|17017.44|16897.44|17019.52|16899.52|17019.52|16899.52|17017.38|16897.38|10
1623743190000|2021-06-15 07:46:30|17020.1|16900.1|17023.94|16903.94|17023.94|16903.94|17019.96|16899.96|10
1623743200000|2021-06-15 07:46:40|17024.83|16904.83|17025.67|16905.67|17025.89|16905.89|17024.83|16904.83|10
1623743210000|2021-06-15 07:46:50|17026.6|16906.6|17028.78|16908.78|17029.46|16909.46|17026.6|16906.6|10
1623743220000|2021-06-15 07:47:00|17029.02|16909.02|17029.42|16909.42|17029.79|16909.79|17028.16|16908.16|10
1623743230000|2021-06-15 07:47:10|17029.34|16909.34|17034|16914|17034|16914|17029.34|16909.34|10
1623743240000|2021-06-15 07:47:20|17034.3|16914.3|17034.09|16914.09|17036.18|16916.18|17034.09|16914.09|10
1623743250000|2021-06-15 07:47:30|17033.86|16913.86|17034.58|16914.58|17034.81|16914.81|17033.76|16913.76|10
1623743260000|2021-06-15 07:47:40|17034.53|16914.53|17035.43|16915.43|17035.66|16915.66|17034.53|16914.53|9
1623743270000|2021-06-15 07:47:50|17035.77|16915.77|17037.06|16917.06|17037.06|16917.06|17035.77|16915.77|9
1623743280000|2021-06-15 07:48:00|17036.99|16916.99|17035.2|16915.2|17037.01|16917.01|17035.2|16915.2|10
1623743290000|2021-06-15 07:48:10|17034.85|16914.85|17031.62|16911.62|17034.85|16914.85|17031.62|16911.62|10
1623743300000|2021-06-15 07:48:20|17030.8|16910.8|17026.86|16906.86|17030.87|16910.87|17026.86|16906.86|10
1623743310000|2021-06-15 07:48:30|17026.55|16906.55|17025.96|16905.96|17026.55|16906.55|17025.35|16905.35|10
1623743320000|2021-06-15 07:48:40|17026.17|16906.17|17026.12|16906.12|17026.17|16906.17|17025.23|16905.23|10
1623743330000|2021-06-15 07:48:50|17026.51|16906.51|17026.57|16906.57|17026.79|16906.79|17026.21|16906.21|9
1623743340000|2021-06-15 07:49:00|17026.56|16906.56|17027.89|16907.89|17028.2|16908.2|17026.53|16906.53|10
1623743350000|2021-06-15 07:49:10|17027.88|16907.88|17029.51|16909.51|17029.54|16909.54|17027.88|16907.88|9
1623743360000|2021-06-15 07:49:20|17029.45|16909.45|17030.28|16910.28|17030.28|16910.28|17029.39|16909.39|10
1623743370000|2021-06-15 07:49:30|17030.18|16910.18|17033.45|16913.45|17033.45|16913.45|17030.15|16910.15|9
1623743380000|2021-06-15 07:49:40|17033.61|16913.61|17036|16916|17036.06|16916.06|17033.61|16913.61|10
1623743390000|2021-06-15 07:49:50|17035.86|16915.86|17037.01|16917.01|17037.01|16917.01|17035.39|16915.39|10
1623743400000|2021-06-15 07:50:00|17037.1|16917.1|17039.94|16919.94|17039.94|16919.94|17037.1|16917.1|10
1623743410000|2021-06-15 07:50:10|17041.07|16921.07|17042.08|16922.08|17042.25|16922.25|17041.07|16921.07|10
1623743420000|2021-06-15 07:50:20|17042.11|16922.11|17042.86|16922.86|17043.25|16923.25|17042.06|16922.06|10
1623743430000|2021-06-15 07:50:30|17042.92|16922.92|17043.87|16923.87|17044.12|16924.12|17042.84|16922.84|9
1623743440000|2021-06-15 07:50:40|17043.93|16923.93|17043.71|16923.71|17044.36|16924.36|17043.33|16923.33|10
1623743450000|2021-06-15 07:50:50|17043.19|16923.19|17041.6|16921.6|17043.21|16923.21|17041.6|16921.6|10
1623743460000|2021-06-15 07:51:00|17041.21|16921.21|17038.98|16918.98|17041.21|16921.21|17038.98|16918.98|10
1623743470000|2021-06-15 07:51:10|17038.62|16918.62|17038.53|16918.53|17038.94|16918.94|17038.3|16918.3|7
1623743480000|2021-06-15 07:51:20|17038.98|16918.98|17039.68|16919.68|17040.43|16920.43|17038.98|16918.98|10
1623743490000|2021-06-15 07:51:30|17040.06|16920.06|17044.73|16924.73|17044.73|16924.73|17040.06|16920.06|10
1623743500000|2021-06-15 07:51:40|17044.69|16924.69|17045.89|16925.89|17045.89|16925.89|17044.69|16924.69|10
1623743510000|2021-06-15 07:51:50|17046|16926|17048.88|16928.88|17048.88|16928.88|17046|16926|10
1623743520000|2021-06-15 07:52:00|17048.92|16928.92|17049.14|16929.14|17049.35|16929.35|17048.9|16928.9|10
1623743530000|2021-06-15 07:52:10|17048.94|16928.94|17050.35|16930.35|17050.58|16930.58|17048.94|16928.94|10
1623743540000|2021-06-15 07:52:20|17050.07|16930.07|17049.8|16929.8|17050.8|16930.8|17049.7|16929.7|10
1623743550000|2021-06-15 07:52:30|17049.68|16929.68|17048.73|16928.73|17049.97|16929.97|17048.6|16928.6|9
1623743560000|2021-06-15 07:52:40|17048.72|16928.72|17049.39|16929.39|17049.39|16929.39|17048.72|16928.72|10
1623743570000|2021-06-15 07:52:50|17049.35|16929.35|17049.75|16929.75|17050.21|16930.21|17049.14|16929.14|10
1623743580000|2021-06-15 07:53:00|17049.65|16929.65|17048.86|16928.86|17049.68|16929.68|17048.86|16928.86|10
1623743590000|2021-06-15 07:53:10|17048.61|16928.61|17046.16|16926.16|17048.61|16928.61|17046.16|16926.16|10
1623743600000|2021-06-15 07:53:20|17045.59|16925.59|17040.74|16920.74|17045.59|16925.59|17040.74|16920.74|9
1623743610000|2021-06-15 07:53:30|17040.73|16920.73|17041.46|16921.46|17041.54|16921.54|17040.61|16920.61|9
1623743620000|2021-06-15 07:53:40|17041.4|16921.4|17040.12|16920.12|17041.4|16921.4|17040.03|16920.03|10
1623743630000|2021-06-15 07:53:50|17040.1|16920.1|17037.71|16917.71|17040.1|16920.1|17037.71|16917.71|9
1623743640000|2021-06-15 07:54:00|17037.68|16917.68|17037.32|16917.32|17037.84|16917.84|17037.14|16917.14|10
1623743650000|2021-06-15 07:54:10|17037.06|16917.06|17036.03|16916.03|17037.14|16917.14|17035.91|16915.91|9
1623743660000|2021-06-15 07:54:20|17036.09|16916.09|17032.07|16912.07|17036.09|16916.09|17031.98|16911.98|10
1623743670000|2021-06-15 07:54:30|17031.89|16911.89|17032.53|16912.53|17032.53|16912.53|17031.89|16911.89|9
1623743680000|2021-06-15 07:54:40|17032.17|16912.17|17031.27|16911.27|17032.17|16912.17|17031.16|16911.16|9
1623743690000|2021-06-15 07:54:50|17031.22|16911.22|17030.43|16910.43|17031.22|16911.22|17029.92|16909.92|10
1623743700000|2021-06-15 07:55:00|17030.42|16910.42|17035.14|16915.14|17035.14|16915.14|17030.35|16910.35|10
1623743710000|2021-06-15 07:55:10|17032.89|16912.89|17034.7|16914.7|17034.7|16914.7|17032.89|16912.89|10
1623743720000|2021-06-15 07:55:20|17034.63|16914.63|17037.24|16917.24|17037.24|16917.24|17034.63|16914.63|10
1623743730000|2021-06-15 07:55:30|17037.43|16917.43|17041.27|16921.27|17041.87|16921.87|17037.43|16917.43|10
1623743740000|2021-06-15 07:55:40|17041.1|16921.1|17042.89|16922.89|17042.89|16922.89|17041.06|16921.06|10
1623743750000|2021-06-15 07:55:50|17042.81|16922.81|17043.45|16923.45|17043.45|16923.45|17042.8|16922.8|10
1623743760000|2021-06-15 07:56:00|17043.48|16923.48|17044.9|16924.9|17044.9|16924.9|17042.9|16922.9|10
1623743770000|2021-06-15 07:56:10|17044.64|16924.64|17045.12|16925.12|17045.45|16925.45|17044.64|16924.64|9
1623743780000|2021-06-15 07:56:20|17045.05|16925.05|17045.46|16925.46|17045.46|16925.46|17045.05|16925.05|9
1623743790000|2021-06-15 07:56:30|17045.43|16925.43|17045.36|16925.36|17045.7|16925.7|17045.3|16925.3|9
1623743800000|2021-06-15 07:56:40|17044.85|16924.85|17044.69|16924.69|17045.24|16925.24|17044.69|16924.69|9
1623743810000|2021-06-15 07:56:50|17044.6|16924.6|17045.24|16925.24|17045.29|16925.29|17044.44|16924.44|8
1623743820000|2021-06-15 07:57:00|17045.29|16925.29|17045.58|16925.58|17045.59|16925.59|17045.15|16925.15|8
1623743830000|2021-06-15 07:57:10|17045.43|16925.43|17046.63|16926.63|17046.63|16926.63|17045.26|16925.26|9
1623743840000|2021-06-15 07:57:20|17046.04|16926.04|17043.85|16923.85|17046.04|16926.04|17043.59|16923.59|10
1623743850000|2021-06-15 07:57:30|17043.58|16923.58|17043.33|16923.33|17043.72|16923.72|17043.33|16923.33|8
1623743860000|2021-06-15 07:57:40|17042.9|16922.9|17042.38|16922.38|17042.9|16922.9|17042.05|16922.05|10
1623743870000|2021-06-15 07:57:50|17042.11|16922.11|17041.22|16921.22|17042.11|16922.11|17040.95|16920.95|9
1623743880000|2021-06-15 07:58:00|17041.19|16921.19|17041.22|16921.22|17041.22|16921.22|17040.48|16920.48|10
1623743890000|2021-06-15 07:58:10|17042.47|16922.47|17045|16925|17045|16925|17042.47|16922.47|9
1623743900000|2021-06-15 07:58:20|17045.38|16925.38|17047.86|16927.86|17047.86|16927.86|17045.38|16925.38|9
1623743910000|2021-06-15 07:58:30|17048.27|16928.27|17051.66|16931.66|17051.66|16931.66|17048.27|16928.27|10
1623743920000|2021-06-15 07:58:40|17052.18|16932.18|17056.24|16936.24|17056.58|16936.58|17052.18|16932.18|10
1623743930000|2021-06-15 07:58:50|17056.3|16936.3|17055.75|16935.75|17056.36|16936.36|17055.75|16935.75|10
1623743940000|2021-06-15 07:59:00|17055.74|16935.74|17056.19|16936.19|17056.63|16936.63|17055.74|16935.74|10
1623743950000|2021-06-15 07:59:10|17056.23|16936.23|17057.53|16937.53|17057.58|16937.58|17056.09|16936.09|10
1623743960000|2021-06-15 07:59:20|17057.51|16937.51|17058.6|16938.6|17058.66|16938.66|17057.51|16937.51|10
1623743970000|2021-06-15 07:59:30|17058.59|16938.59|17059.13|16939.13|17059.13|16939.13|17058.32|16938.32|9
1623743980000|2021-06-15 07:59:40|17059.22|16939.22|17059.56|16939.56|17059.74|16939.74|17059.16|16939.16|9
1623743990000|2021-06-15 07:59:50|17059.55|16939.55|17059.69|16939.69|17059.69|16939.69|17058.56|16938.56|9
1623744000000|2021-06-15 08:00:00|17060.01|16940.01|17062.3|16942.3|17062.3|16942.3|17060|16940|9
1623744010000|2021-06-15 08:00:10|17063.95|16943.95|17067.06|16947.06|17067.06|16947.06|17062.76|16942.76|10
1623744020000|2021-06-15 08:00:20|17067.76|16947.76|17069.35|16949.35|17069.35|16949.35|17067.76|16947.76|10
1623744030000|2021-06-15 08:00:30|17069.28|16949.28|17070.04|16950.04|17070.08|16950.08|17069.28|16949.28|9
1623744040000|2021-06-15 08:00:40|17069.76|16949.76|17068.77|16948.77|17069.76|16949.76|17068.41|16948.41|10
1623744050000|2021-06-15 08:00:50|17068.55|16948.55|17068.05|16948.05|17069.13|16949.13|17068.05|16948.05|10
1623744060000|2021-06-15 08:01:00|17067.04|16947.04|17062.38|16942.38|17067.04|16947.04|17062.38|16942.38|9
1623744070000|2021-06-15 08:01:10|17063.11|16943.11|17064.23|16944.23|17064.32|16944.32|17063.11|16943.11|9
1623744080000|2021-06-15 08:01:20|17064.84|16944.84|17068.37|16948.37|17068.37|16948.37|17064.84|16944.84|10
1623744090000|2021-06-15 08:01:30|17068.22|16948.22|17064.1|16944.1|17068.22|16948.22|17064.1|16944.1|10
1623744100000|2021-06-15 08:01:40|17060.35|16940.35|17051.84|16931.84|17060.35|16940.35|17051.75|16931.75|10
1623744110000|2021-06-15 08:01:50|17051.42|16931.42|17051.24|16931.24|17051.68|16931.68|17050.26|16930.26|10
1623744120000|2021-06-15 08:02:00|17050.99|16930.99|17050.57|16930.57|17050.99|16930.99|17050.24|16930.24|10
1623744130000|2021-06-15 08:02:10|17050.16|16930.16|17050.58|16930.58|17052.85|16932.85|17050.16|16930.16|10
1623744140000|2021-06-15 08:02:20|17050.54|16930.54|17049.76|16929.76|17051.05|16931.05|17048.84|16928.84|10
1623744150000|2021-06-15 08:02:30|17050.33|16930.33|17047.95|16927.95|17050.33|16930.33|17047.29|16927.29|10
1623744160000|2021-06-15 08:02:40|17047.09|16927.09|17046.1|16926.1|17047.78|16927.78|17045.76|16925.76|10
1623744170000|2021-06-15 08:02:50|17046.08|16926.08|17046.52|16926.52|17046.85|16926.85|17046.08|16926.08|8
1623744180000|2021-06-15 08:03:00|17046.43|16926.43|17047.14|16927.14|17047.14|16927.14|17046.3|16926.3|10
1623744190000|2021-06-15 08:03:10|17047.09|16927.09|17047.64|16927.64|17047.71|16927.71|17047.09|16927.09|10
1623744200000|2021-06-15 08:03:20|17047.62|16927.62|17048.9|16928.9|17048.93|16928.93|17047.62|16927.62|9
1623744210000|2021-06-15 08:03:30|17048.62|16928.62|17047.75|16927.75|17048.9|16928.9|17047.75|16927.75|8
1623744220000|2021-06-15 08:03:40|17046.55|16926.55|17039.54|16919.54|17046.55|16926.55|17039.44|16919.44|10
1623744230000|2021-06-15 08:03:50|17039.47|16919.47|17037.08|16917.08|17039.47|16919.47|17036.77|16916.77|9
1623744240000|2021-06-15 08:04:00|17036.51|16916.51|17034.63|16914.63|17036.6|16916.6|17034.23|16914.23|10
1623744250000|2021-06-15 08:04:10|17034.71|16914.71|17032.32|16912.32|17034.71|16914.71|17032.31|16912.31|10
1623744260000|2021-06-15 08:04:20|17032.1|16912.1|17030.31|16910.31|17032.16|16912.16|17029.78|16909.78|10
1623744270000|2021-06-15 08:04:30|17030.1|16910.1|17027.26|16907.26|17030.1|16910.1|17027.26|16907.26|10
1623744280000|2021-06-15 08:04:40|17027.18|16907.18|17026.3|16906.3|17027.74|16907.74|17026.01|16906.01|10
1623744290000|2021-06-15 08:04:50|17025.9|16905.9|17023.03|16903.03|17025.9|16905.9|17023.03|16903.03|10
1623744300000|2021-06-15 08:05:00|17021.94|16901.94|17020.54|16900.54|17021.94|16901.94|17020.22|16900.22|10
1623744310000|2021-06-15 08:05:10|17020.68|16900.68|17018.36|16898.36|17021.27|16901.27|17017.91|16897.91|10
1623744320000|2021-06-15 08:05:20|17019.56|16899.56|17021.75|16901.75|17021.75|16901.75|17019.56|16899.56|10
1623744330000|2021-06-15 08:05:30|17022.83|16902.83|17025.29|16905.29|17025.29|16905.29|17022.83|16902.83|10
1623744340000|2021-06-15 08:05:40|17025.25|16905.25|17026.38|16906.38|17026.47|16906.47|17025.25|16905.25|10
1623744350000|2021-06-15 08:05:50|17028.59|16908.59|17028.73|16908.73|17030.15|16910.15|17028.59|16908.59|10
1623744360000|2021-06-15 08:06:00|17029.31|16909.31|17028.61|16908.61|17029.31|16909.31|17028.24|16908.24|10
1623744370000|2021-06-15 08:06:10|17028.49|16908.49|17026.33|16906.33|17028.49|16908.49|17026.33|16906.33|10
1623744380000|2021-06-15 08:06:20|17026.4|16906.4|17023.38|16903.38|17026.4|16906.4|17023.13|16903.13|10
1623744390000|2021-06-15 08:06:30|17021.99|16901.99|17020.07|16900.07|17021.99|16901.99|17020.07|16900.07|10
1623744400000|2021-06-15 08:06:40|17019.98|16899.98|17015.41|16895.41|17020.02|16900.02|17015.41|16895.41|10
1623744410000|2021-06-15 08:06:50|17015.26|16895.26|17012.77|16892.77|17015.26|16895.26|17012.77|16892.77|10
1623744420000|2021-06-15 08:07:00|17012.13|16892.13|17009.97|16889.97|17012.13|16892.13|17009.97|16889.97|9
1623744430000|2021-06-15 08:07:10|17010.28|16890.28|17009.68|16889.68|17010.28|16890.28|17009.44|16889.44|10
1623744440000|2021-06-15 08:07:20|17009.84|16889.84|17012.42|16892.42|17012.42|16892.42|17009.74|16889.74|10
1623744450000|2021-06-15 08:07:30|17013.19|16893.19|17015.25|16895.25|17015.48|16895.48|17013.19|16893.19|10
1623744460000|2021-06-15 08:07:40|17015.92|16895.92|17019.3|16899.3|17019.3|16899.3|17015.92|16895.92|10
1623744470000|2021-06-15 08:07:50|17020.32|16900.32|17025.73|16905.73|17025.73|16905.73|17020.16|16900.16|10
1623744480000|2021-06-15 08:08:00|17025.79|16905.79|17027.94|16907.94|17027.94|16907.94|17025.52|16905.52|10
1623744490000|2021-06-15 08:08:10|17028.8|16908.8|17038.19|16918.19|17038.4|16918.4|17028.8|16908.8|10
1623744500000|2021-06-15 08:08:20|17038.01|16918.01|17037.78|16917.78|17038.78|16918.78|17037.78|16917.78|10
1623744510000|2021-06-15 08:08:30|17037.6|16917.6|17037.8|16917.8|17037.91|16917.91|17036.8|16916.8|10
1623744520000|2021-06-15 08:08:40|17038.06|16918.06|17039.04|16919.04|17039.04|16919.04|17037.87|16917.87|10
1623744530000|2021-06-15 08:08:50|17037.92|16917.92|17039.5|16919.5|17039.5|16919.5|17037.17|16917.17|9
1623744540000|2021-06-15 08:09:00|17039.11|16919.11|17040.25|16920.25|17040.74|16920.74|17039.11|16919.11|9
1623744550000|2021-06-15 08:09:10|17040.99|16920.99|17041.53|16921.53|17041.85|16921.85|17040.85|16920.85|9
1623744560000|2021-06-15 08:09:20|17041.43|16921.43|17043.82|16923.82|17043.93|16923.93|17041.43|16921.43|10
1623744570000|2021-06-15 08:09:30|17044.96|16924.96|17043.52|16923.52|17045.26|16925.26|17043.52|16923.52|9
1623744580000|2021-06-15 08:09:40|17042.98|16922.98|17041.9|16921.9|17043.09|16923.09|17041.9|16921.9|9
1623744590000|2021-06-15 08:09:50|17042.65|16922.65|17044.03|16924.03|17044.03|16924.03|17042.65|16922.65|9
1623744600000|2021-06-15 08:10:00|17044.23|16924.23|17043.72|16923.72|17044.27|16924.27|17043.07|16923.07|9
1623744610000|2021-06-15 08:10:10|17044.62|16924.62|17045.7|16925.7|17045.7|16925.7|17044.62|16924.62|9
1623744620000|2021-06-15 08:10:20|17045.79|16925.79|17048.05|16928.05|17048.05|16928.05|17045.79|16925.79|10
1623744630000|2021-06-15 08:10:30|17048.26|16928.26|17051.2|16931.2|17051.2|16931.2|17048.26|16928.26|10
1623744640000|2021-06-15 08:10:40|17051.41|16931.41|17052.79|16932.79|17052.79|16932.79|17051.2|16931.2|9
1623744650000|2021-06-15 08:10:50|17052.95|16932.95|17054.56|16934.56|17054.56|16934.56|17052.95|16932.95|10
1623744660000|2021-06-15 08:11:00|17054.67|16934.67|17054.21|16934.21|17056.17|16936.17|17054.21|16934.21|10
1623744670000|2021-06-15 08:11:10|17054.78|16934.78|17052.13|16932.13|17054.82|16934.82|17051.96|16931.96|10
1623744680000|2021-06-15 08:11:20|17051.65|16931.65|17053.43|16933.43|17053.43|16933.43|17051.56|16931.56|9
1623744690000|2021-06-15 08:11:30|17053.45|16933.45|17055.4|16935.4|17055.44|16935.44|17053.45|16933.45|10
1623744700000|2021-06-15 08:11:40|17055.67|16935.67|17058.05|16938.05|17058.05|16938.05|17055.67|16935.67|10
1623744710000|2021-06-15 08:11:50|17058.3|16938.3|17059.7|16939.7|17059.7|16939.7|17058.27|16938.27|10
1623744720000|2021-06-15 08:12:00|17059.91|16939.91|17061.81|16941.81|17061.81|16941.81|17059.91|16939.91|10
1623744730000|2021-06-15 08:12:10|17062.47|16942.47|17064.11|16944.11|17064.11|16944.11|17062.47|16942.47|10
1623744740000|2021-06-15 08:12:20|17064.6|16944.6|17064.55|16944.55|17064.69|16944.69|17064.47|16944.47|10
1623744750000|2021-06-15 08:12:30|17064.5|16944.5|17065.38|16945.38|17065.59|16945.59|17064.37|16944.37|9
1623744760000|2021-06-15 08:12:40|17064.98|16944.98|17064.45|16944.45|17065.44|16945.44|17064.45|16944.45|10
1623744770000|2021-06-15 08:12:50|17063.8|16943.8|17060.28|16940.28|17063.8|16943.8|17060.28|16940.28|10
1623744780000|2021-06-15 08:13:00|17060.22|16940.22|17057.65|16937.65|17060.22|16940.22|17057.65|16937.65|10
1623744790000|2021-06-15 08:13:10|17057.39|16937.39|17056.85|16936.85|17057.42|16937.42|17056.1|16936.1|9
1623744800000|2021-06-15 08:13:20|17056.7|16936.7|17054.19|16934.19|17056.7|16936.7|17054.19|16934.19|10
1623744810000|2021-06-15 08:13:30|17053.29|16933.29|17050.56|16930.56|17053.29|16933.29|17050.56|16930.56|10
1623744820000|2021-06-15 08:13:40|17050.35|16930.35|17049.66|16929.66|17050.35|16930.35|17049.41|16929.41|10
1623744830000|2021-06-15 08:13:50|17049.24|16929.24|17049.12|16929.12|17049.24|16929.24|17048.04|16928.04|10
1623744840000|2021-06-15 08:14:00|17049.18|16929.18|17049.48|16929.48|17049.72|16929.72|17048.84|16928.84|10
1623744850000|2021-06-15 08:14:10|17049.55|16929.55|17050.89|16930.89|17050.89|16930.89|17049.11|16929.11|10
1623744860000|2021-06-15 08:14:20|17051.23|16931.23|17053.62|16933.62|17053.72|16933.72|17051.23|16931.23|10
1623744870000|2021-06-15 08:14:30|17053.57|16933.57|17053.82|16933.82|17054.28|16934.28|17053.57|16933.57|10
1623744880000|2021-06-15 08:14:40|17054.32|16934.32|17056.11|16936.11|17056.28|16936.28|17053.62|16933.62|10
1623744890000|2021-06-15 08:14:50|17057.6|16937.6|17056.78|16936.78|17057.97|16937.97|17056.53|16936.53|10
1623744900000|2021-06-15 08:15:00|17056.83|16936.83|17067.05|16947.05|17067.68|16947.68|17056.83|16936.83|9
1623744910000|2021-06-15 08:15:10|17067.18|16947.18|17067.36|16947.36|17068.02|16948.02|17067.17|16947.17|10
1623744920000|2021-06-15 08:15:20|17067.09|16947.09|17069.27|16949.27|17069.27|16949.27|17066.26|16946.26|10
1623744930000|2021-06-15 08:15:30|17069.3|16949.3|17069.62|16949.62|17070.11|16950.11|17069.01|16949.01|10
1623744940000|2021-06-15 08:15:40|17069.58|16949.58|17070.68|16950.68|17070.74|16950.74|17069.58|16949.58|10
1623744950000|2021-06-15 08:15:50|17070.66|16950.66|17073.06|16953.06|17073.06|16953.06|17070.66|16950.66|10
1623744960000|2021-06-15 08:16:00|17073.57|16953.57|17076.65|16956.65|17076.65|16956.65|17073.57|16953.57|10
1623744970000|2021-06-15 08:16:10|17076.92|16956.92|17077.78|16957.78|17077.78|16957.78|17076.78|16956.78|10
1623744980000|2021-06-15 08:16:20|17078.11|16958.11|17080.59|16960.59|17080.61|16960.61|17078.11|16958.11|10
1623744990000|2021-06-15 08:16:30|17080.82|16960.82|17082.35|16962.35|17082.35|16962.35|17080.61|16960.61|9
1623745000000|2021-06-15 08:16:40|17082.93|16962.93|17084.32|16964.32|17084.32|16964.32|17082.93|16962.93|10
1623745010000|2021-06-15 08:16:50|17084.11|16964.11|17085.38|16965.38|17085.38|16965.38|17084.02|16964.02|10
1623745020000|2021-06-15 08:17:00|17086.76|16966.76|17087.46|16967.46|17087.89|16967.89|17086.52|16966.52|10
1623745030000|2021-06-15 08:17:10|17087.8|16967.8|17089.32|16969.32|17089.47|16969.47|17087.8|16967.8|10
1623745040000|2021-06-15 08:17:20|17088.61|16968.61|17086.92|16966.92|17088.61|16968.61|17086.92|16966.92|10
1623745050000|2021-06-15 08:17:30|17086.52|16966.52|17088.07|16968.07|17088.07|16968.07|17086.36|16966.36|9
1623745060000|2021-06-15 08:17:40|17088.34|16968.34|17088.61|16968.61|17088.61|16968.61|17087.32|16967.32|10
1623745070000|2021-06-15 08:17:50|17088.26|16968.26|17089.81|16969.81|17089.81|16969.81|17087.7|16967.7|10
1623745080000|2021-06-15 08:18:00|17089.23|16969.23|17085.64|16965.64|17089.23|16969.23|17085.64|16965.64|10
1623745090000|2021-06-15 08:18:10|17085.1|16965.1|17086.29|16966.29|17086.29|16966.29|17084.8|16964.8|10
1623745100000|2021-06-15 08:18:20|17086.48|16966.48|17086.19|16966.19|17086.48|16966.48|17085.85|16965.85|9
1623745110000|2021-06-15 08:18:30|17085.99|16965.99|17085.81|16965.81|17086.25|16966.25|17085.44|16965.44|10
1623745120000|2021-06-15 08:18:40|17086.32|16966.32|17086.27|16966.27|17087.14|16967.14|17086.26|16966.26|10
1623745130000|2021-06-15 08:18:50|17086.54|16966.54|17085.53|16965.53|17086.54|16966.54|17085.18|16965.18|10
1623745140000|2021-06-15 08:19:00|17085.67|16965.67|17087.2|16967.2|17087.41|16967.41|17085.6|16965.6|9
1623745150000|2021-06-15 08:19:10|17087.76|16967.76|17087.24|16967.24|17087.76|16967.76|17086.54|16966.54|10
1623745160000|2021-06-15 08:19:20|17087.48|16967.48|17088.65|16968.65|17088.95|16968.95|17087.48|16967.48|10
1623745170000|2021-06-15 08:19:30|17088.6|16968.6|17087.36|16967.36|17089.24|16969.24|17087.36|16967.36|10
1623745180000|2021-06-15 08:19:40|17089.29|16969.29|17089.39|16969.39|17089.39|16969.39|17087.89|16967.89|10
1623745190000|2021-06-15 08:19:50|17089.6|16969.6|17089.45|16969.45|17090.72|16970.72|17089.13|16969.13|9
1623745200000|2021-06-15 08:20:00|17090.01|16970.01|17091.33|16971.33|17091.73|16971.73|17090.01|16970.01|10
1623745210000|2021-06-15 08:20:10|17091.42|16971.42|17092.75|16972.75|17093.57|16973.57|17091.42|16971.42|9
1623745220000|2021-06-15 08:20:20|17092.9|16972.9|17095|16975|17095.12|16975.12|17092.9|16972.9|10
1623745230000|2021-06-15 08:20:30|17095.06|16975.06|17096.99|16976.99|17096.99|16976.99|17095.06|16975.06|10
1623745240000|2021-06-15 08:20:40|17097.82|16977.82|17098.96|16978.96|17099|16979|17097.82|16977.82|10
1623745250000|2021-06-15 08:20:50|17099.52|16979.52|17103.69|16983.69|17103.69|16983.69|17099.52|16979.52|10
1623745260000|2021-06-15 08:21:00|17103.23|16983.23|17104.22|16984.22|17104.22|16984.22|17102.64|16982.64|9
1623745270000|2021-06-15 08:21:10|17104.06|16984.06|17105.63|16985.63|17106.54|16986.54|17103.32|16983.32|10
1623745280000|2021-06-15 08:21:20|17105.95|16985.95|17106.61|16986.61|17106.61|16986.61|17105.84|16985.84|10
1623745290000|2021-06-15 08:21:30|17106.94|16986.94|17107.74|16987.74|17107.81|16987.81|17106.94|16986.94|10
1623745300000|2021-06-15 08:21:40|17108.36|16988.36|17107.4|16987.4|17108.41|16988.41|17106.62|16986.62|10
1623745310000|2021-06-15 08:21:50|17107.78|16987.78|17109.07|16989.07|17109.07|16989.07|17107.78|16987.78|10
1623745320000|2021-06-15 08:22:00|17108.99|16988.99|17110.69|16990.69|17110.69|16990.69|17108.99|16988.99|10
1623745330000|2021-06-15 08:22:10|17110.72|16990.72|17110.48|16990.48|17110.72|16990.72|17110.12|16990.12|10
1623745340000|2021-06-15 08:22:20|17109.88|16989.88|17109.01|16989.01|17111.09|16991.09|17109.01|16989.01|10
1623745350000|2021-06-15 08:22:30|17109.39|16989.39|17105.87|16985.87|17109.39|16989.39|17105.87|16985.87|10
1623745360000|2021-06-15 08:22:40|17106.23|16986.23|17104.72|16984.72|17106.23|16986.23|17104.1|16984.1|10
1623745370000|2021-06-15 08:22:50|17102.62|16982.62|17098.35|16978.35|17102.76|16982.76|17098.35|16978.35|10
1623745380000|2021-06-15 08:23:00|17098.41|16978.41|17094.77|16974.77|17098.41|16978.41|17094.34|16974.34|10
1623745390000|2021-06-15 08:23:10|17095.14|16975.14|17092.59|16972.59|17095.14|16975.14|17091.6|16971.6|9
1623745400000|2021-06-15 08:23:20|17092.57|16972.57|17096.21|16976.21|17096.21|16976.21|17092.57|16972.57|10
1623745410000|2021-06-15 08:23:30|17093.98|16973.98|17091.86|16971.86|17094.11|16974.11|17091.86|16971.86|10
1623745420000|2021-06-15 08:23:40|17091.47|16971.47|17092.4|16972.4|17092.85|16972.85|17091.45|16971.45|10
1623745430000|2021-06-15 08:23:50|17092.26|16972.26|17092.7|16972.7|17093.32|16973.32|17091.71|16971.71|10
1623745440000|2021-06-15 08:24:00|17092.83|16972.83|17093.09|16973.09|17093.09|16973.09|17092.53|16972.53|10
1623745450000|2021-06-15 08:24:10|17093.82|16973.82|17094.73|16974.73|17095.35|16975.35|17093.5|16973.5|10
1623745460000|2021-06-15 08:24:20|17095.19|16975.19|17095.33|16975.33|17095.33|16975.33|17094.73|16974.73|10
1623745470000|2021-06-15 08:24:30|17095.25|16975.25|17094.09|16974.09|17095.25|16975.25|17093.83|16973.83|10
1623745480000|2021-06-15 08:24:40|17093.9|16973.9|17093.23|16973.23|17093.9|16973.9|17093.13|16973.13|10
1623745490000|2021-06-15 08:24:50|17093.22|16973.22|17092.07|16972.07|17093.22|16973.22|17091.83|16971.83|10
1623745500000|2021-06-15 08:25:00|17092.15|16972.15|17088.85|16968.85|17092.15|16972.15|17088.28|16968.28|10
1623745510000|2021-06-15 08:25:10|17088.07|16968.07|17086.27|16966.27|17088.09|16968.09|17086.27|16966.27|10
1623745520000|2021-06-15 08:25:20|17086.05|16966.05|17086.71|16966.71|17086.71|16966.71|17085.87|16965.87|10
1623745530000|2021-06-15 08:25:30|17086.58|16966.58|17087.36|16967.36|17087.4|16967.4|17086.58|16966.58|10
1623745540000|2021-06-15 08:25:40|17087.26|16967.26|17087.68|16967.68|17088.25|16968.25|17086.93|16966.93|10
1623745550000|2021-06-15 08:25:50|17087.89|16967.89|17083.87|16963.87|17087.89|16967.89|17083.87|16963.87|10
1623745560000|2021-06-15 08:26:00|17083.96|16963.96|17081.63|16961.63|17083.96|16963.96|17081.63|16961.63|9
1623745570000|2021-06-15 08:26:10|17081.35|16961.35|17080.64|16960.64|17081.35|16961.35|17079.87|16959.87|10
1623745580000|2021-06-15 08:26:20|17080.31|16960.31|17075.74|16955.74|17080.31|16960.31|17075.74|16955.74|10
1623745590000|2021-06-15 08:26:30|17075.42|16955.42|17076.83|16956.83|17076.94|16956.94|17075.25|16955.25|10
1623745600000|2021-06-15 08:26:40|17076.8|16956.8|17078.24|16958.24|17078.24|16958.24|17076.8|16956.8|9
1623745610000|2021-06-15 08:26:50|17078.38|16958.38|17079.6|16959.6|17079.83|16959.83|17078.38|16958.38|10
1623745620000|2021-06-15 08:27:00|17078.93|16958.93|17076.97|16956.97|17079.6|16959.6|17076.97|16956.97|10
1623745630000|2021-06-15 08:27:10|17076.24|16956.24|17076.16|16956.16|17076.3|16956.3|17075.88|16955.88|10
1623745640000|2021-06-15 08:27:20|17076.51|16956.51|17077.82|16957.82|17077.82|16957.82|17076.41|16956.41|9
1623745650000|2021-06-15 08:27:30|17077.83|16957.83|17079.05|16959.05|17079.4|16959.4|17077.83|16957.83|10
1623745660000|2021-06-15 08:27:40|17078.55|16958.55|17079.89|16959.89|17080.28|16960.28|17078.55|16958.55|10
1623745670000|2021-06-15 08:27:50|17080.49|16960.49|17080.32|16960.32|17080.78|16960.78|17079.98|16959.98|10
1623745680000|2021-06-15 08:28:00|17080.28|16960.28|17079.38|16959.38|17080.55|16960.55|17079.38|16959.38|9
1623745690000|2021-06-15 08:28:10|17079.77|16959.77|17076.02|16956.02|17079.9|16959.9|17076.02|16956.02|10
1623745700000|2021-06-15 08:28:20|17076.41|16956.41|17074.87|16954.87|17076.57|16956.57|17074.87|16954.87|10
1623745710000|2021-06-15 08:28:30|17074.45|16954.45|17073.57|16953.57|17074.6|16954.6|17073.57|16953.57|10
1623745720000|2021-06-15 08:28:40|17073.82|16953.82|17072.7|16952.7|17074.1|16954.1|17072.7|16952.7|10
1623745730000|2021-06-15 08:28:50|17072.38|16952.38|17073.8|16953.8|17073.8|16953.8|17072.38|16952.38|10
1623745740000|2021-06-15 08:29:00|17073.08|16953.08|17073.17|16953.17|17073.17|16953.17|17071.97|16951.97|10
1623745750000|2021-06-15 08:29:10|17072.81|16952.81|17073.45|16953.45|17073.48|16953.48|17072.81|16952.81|10
1623745760000|2021-06-15 08:29:20|17073.32|16953.32|17074.78|16954.78|17074.78|16954.78|17072.89|16952.89|10
1623745770000|2021-06-15 08:29:30|17074.75|16954.75|17077.17|16957.17|17077.23|16957.23|17074.75|16954.75|10
1623745780000|2021-06-15 08:29:40|17076.54|16956.54|17077.22|16957.22|17077.75|16957.75|17076.54|16956.54|9
1623745790000|2021-06-15 08:29:50|17077.97|16957.97|17080.92|16960.92|17080.92|16960.92|17077.97|16957.97|10
1623745800000|2021-06-15 08:30:00|17081.17|16961.17|17079.27|16959.27|17081.92|16961.92|17079.23|16959.23|10
1623745810000|2021-06-15 08:30:10|17079.91|16959.91|17077.2|16957.2|17079.91|16959.91|17076.68|16956.68|10
1623745820000|2021-06-15 08:30:20|17076.73|16956.73|17068.17|16948.17|17076.73|16956.73|17068.1|16948.1|10
1623745830000|2021-06-15 08:30:30|17068.23|16948.23|17060.07|16940.07|17068.23|16948.23|17060.07|16940.07|10
1623745840000|2021-06-15 08:30:40|17059.72|16939.72|17059.5|16939.5|17060.56|16940.56|17058.69|16938.69|10
1623745850000|2021-06-15 08:30:50|17059.41|16939.41|17057.98|16937.98|17059.41|16939.41|17057.34|16937.34|10
1623745860000|2021-06-15 08:31:00|17057.94|16937.94|17057.44|16937.44|17058.16|16938.16|17056.63|16936.63|10
1623745870000|2021-06-15 08:31:10|17056.14|16936.14|17058.44|16938.44|17058.44|16938.44|17056.14|16936.14|10
1623745880000|2021-06-15 08:31:20|17058.28|16938.28|17058.85|16938.85|17058.99|16938.99|17058.1|16938.1|10
1623745890000|2021-06-15 08:31:30|17059.03|16939.03|17061.6|16941.6|17061.6|16941.6|17058.94|16938.94|8
1623745900000|2021-06-15 08:31:40|17061.59|16941.59|17058.21|16938.21|17061.59|16941.59|17058.09|16938.09|10
1623745910000|2021-06-15 08:31:50|17058.37|16938.37|17056.54|16936.54|17058.37|16938.37|17056.54|16936.54|10
1623745920000|2021-06-15 08:32:00|17056.6|16936.6|17054.52|16934.52|17056.6|16936.6|17054.52|16934.52|10
1623745930000|2021-06-15 08:32:10|17054.47|16934.47|17050.5|16930.5|17054.47|16934.47|17050.5|16930.5|10
1623745940000|2021-06-15 08:32:20|17050.08|16930.08|17048.14|16928.14|17050.08|16930.08|17048.14|16928.14|10
1623745950000|2021-06-15 08:32:30|17047.42|16927.42|17044.76|16924.76|17047.42|16927.42|17044.76|16924.76|10
1623745960000|2021-06-15 08:32:40|17044.33|16924.33|17041.17|16921.17|17044.33|16924.33|17041.17|16921.17|10
1623745970000|2021-06-15 08:32:50|17041.11|16921.11|17037.27|16917.27|17041.11|16921.11|17036.91|16916.91|10
1623745980000|2021-06-15 08:33:00|17037.25|16917.25|17035.01|16915.01|17037.25|16917.25|17034.95|16914.95|10
1623745990000|2021-06-15 08:33:10|17035.19|16915.19|17036.86|16916.86|17036.86|16916.86|17035.19|16915.19|9
1623746000000|2021-06-15 08:33:20|17037.71|16917.71|17038.29|16918.29|17038.29|16918.29|17037.65|16917.65|10
1623746010000|2021-06-15 08:33:30|17038.66|16918.66|17039.32|16919.32|17039.32|16919.32|17038.66|16918.66|10
1623746020000|2021-06-15 08:33:40|17039.28|16919.28|17039.31|16919.31|17039.54|16919.54|17039.17|16919.17|9
1623746030000|2021-06-15 08:33:50|17039.16|16919.16|17036.73|16916.73|17039.47|16919.47|17036.73|16916.73|10
1623746040000|2021-06-15 08:34:00|17036.65|16916.65|17034.7|16914.7|17037.14|16917.14|17034.7|16914.7|10
1623746050000|2021-06-15 08:34:10|17034.84|16914.84|17031.29|16911.29|17034.84|16914.84|17031.29|16911.29|10
1623746060000|2021-06-15 08:34:20|17031.15|16911.15|17023.89|16903.89|17031.15|16911.15|17023.89|16903.89|10
1623746070000|2021-06-15 08:34:30|17022.31|16902.31|17016.7|16896.7|17022.31|16902.31|17016.7|16896.7|10
1623746080000|2021-06-15 08:34:40|17016.59|16896.59|17015.88|16895.88|17016.59|16896.59|17015.47|16895.47|10
1623746090000|2021-06-15 08:34:50|17016.83|16896.83|17016.18|16896.18|17017.58|16897.58|17016.18|16896.18|10
1623746100000|2021-06-15 08:35:00|17016.5|16896.5|17013.34|16893.34|17016.5|16896.5|17013.34|16893.34|6
1623746110000|2021-06-15 08:35:10|17012.89|16892.89|17011.63|16891.63|17013.04|16893.04|17011.6|16891.6|10
1623746120000|2021-06-15 08:35:20|17010.77|16890.77|17012.78|16892.78|17013.51|16893.51|17010.77|16890.77|10
1623746130000|2021-06-15 08:35:30|17012.6|16892.6|17009.16|16889.16|17012.62|16892.62|17009.16|16889.16|10
1623746140000|2021-06-15 08:35:40|17008.54|16888.54|17006.54|16886.54|17008.54|16888.54|17006.54|16886.54|10
1623746150000|2021-06-15 08:35:50|17006.24|16886.24|17002.72|16882.72|17007.3|16887.3|17002.72|16882.72|10
1623746160000|2021-06-15 08:36:00|17002.7|16882.7|16999.24|16879.24|17002.7|16882.7|16998.72|16878.72|10
1623746170000|2021-06-15 08:36:10|16999.18|16879.18|17000.98|16880.98|17000.98|16880.98|16998.17|16878.17|10
1623746180000|2021-06-15 08:36:20|17001.24|16881.24|17001.82|16881.82|17002.68|16882.68|17001.24|16881.24|10
1623746190000|2021-06-15 08:36:30|17001.46|16881.46|16996.63|16876.63|17001.46|16881.46|16996.58|16876.58|9
1623746200000|2021-06-15 08:36:40|16995.9|16875.9|16990.18|16870.18|16996.12|16876.12|16989.54|16869.54|10
1623746210000|2021-06-15 08:36:50|16990.68|16870.68|16991.46|16871.46|16991.46|16871.46|16990.26|16870.26|10
1623746220000|2021-06-15 08:37:00|16990.76|16870.76|16988.55|16868.55|16990.76|16870.76|16988.44|16868.44|10
1623746230000|2021-06-15 08:37:10|16985.81|16865.81|16970.4|16850.4|16985.81|16865.81|16970.4|16850.4|10
1623746240000|2021-06-15 08:37:20|16968.58|16848.58|16956.38|16836.38|16968.58|16848.58|16956.38|16836.38|10
1623746250000|2021-06-15 08:37:30|16957|16837|16957.3|16837.3|16957.97|16837.97|16955.74|16835.74|10
1623746260000|2021-06-15 08:37:40|16957.32|16837.32|16950.88|16830.88|16957.32|16837.32|16950.88|16830.88|10
1623746270000|2021-06-15 08:37:50|16950.57|16830.57|16946.75|16826.75|16950.57|16830.57|16945.37|16825.37|10
1623746280000|2021-06-15 08:38:00|16946.46|16826.46|16946.01|16826.01|16947.83|16827.83|16945.4|16825.4|10
1623746290000|2021-06-15 08:38:10|16946.28|16826.28|16943.83|16823.83|16946.28|16826.28|16943.39|16823.39|10
1623746300000|2021-06-15 08:38:20|16944.29|16824.29|16949.14|16829.14|16950.15|16830.15|16944.29|16824.29|10
1623746310000|2021-06-15 08:38:30|16949.06|16829.06|16947.18|16827.18|16950.04|16830.04|16947.18|16827.18|10
1623746320000|2021-06-15 08:38:40|16946.75|16826.75|16944.92|16824.92|16946.93|16826.93|16944.92|16824.92|10
1623746330000|2021-06-15 08:38:50|16942.89|16822.89|16939.16|16819.16|16942.89|16822.89|16938.96|16818.96|10
1623746340000|2021-06-15 08:39:00|16939.26|16819.26|16942.12|16822.12|16942.12|16822.12|16939.26|16819.26|10
1623746350000|2021-06-15 08:39:10|16942.75|16822.75|16946.21|16826.21|16946.22|16826.22|16942.75|16822.75|10
1623746360000|2021-06-15 08:39:20|16946.81|16826.81|16949.92|16829.92|16949.92|16829.92|16946.72|16826.72|10
1623746370000|2021-06-15 08:39:30|16949.84|16829.84|16951.81|16831.81|16952.06|16832.06|16949.84|16829.84|10
1623746380000|2021-06-15 08:39:40|16951.1|16831.1|16951.46|16831.46|16951.84|16831.84|16950.71|16830.71|10
1623746390000|2021-06-15 08:39:50|16951.52|16831.52|16946.03|16826.03|16951.52|16831.52|16946.03|16826.03|9
1623746400000|2021-06-15 08:40:00|16946.44|16826.44|16946.37|16826.37|16946.82|16826.82|16945.58|16825.58|10
1623746410000|2021-06-15 08:40:10|16946.39|16826.39|16945.95|16825.95|16946.89|16826.89|16945.85|16825.85|10
1623746420000|2021-06-15 08:40:20|16945.85|16825.85|16944|16824|16946.1|16826.1|16943.45|16823.45|10
1623746430000|2021-06-15 08:40:30|16943.8|16823.8|16942.74|16822.74|16943.8|16823.8|16942.6|16822.6|9
1623746440000|2021-06-15 08:40:40|16942.94|16822.94|16943.22|16823.22|16943.55|16823.55|16942.19|16822.19|10
1623746450000|2021-06-15 08:40:50|16943.4|16823.4|16943.48|16823.48|16943.75|16823.75|16943.13|16823.13|10
1623746460000|2021-06-15 08:41:00|16943.2|16823.2|16946.79|16826.79|16947.15|16827.15|16941.66|16821.66|10
1623746470000|2021-06-15 08:41:10|16946.11|16826.11|16947.64|16827.64|16948.12|16828.12|16946.11|16826.11|10
1623746480000|2021-06-15 08:41:20|16947.63|16827.63|16946.92|16826.92|16947.8|16827.8|16946.46|16826.46|10
1623746490000|2021-06-15 08:41:30|16946.77|16826.77|16952.79|16832.79|16952.79|16832.79|16946.77|16826.77|10
1623746500000|2021-06-15 08:41:40|16952.9|16832.9|16955.65|16835.65|16955.77|16835.77|16952.9|16832.9|9
1623746510000|2021-06-15 08:41:50|16955.32|16835.32|16955.05|16835.05|16956.06|16836.06|16954.35|16834.35|10
1623746520000|2021-06-15 08:42:00|16954.62|16834.62|16951.34|16831.34|16954.82|16834.82|16951.34|16831.34|10
1623746530000|2021-06-15 08:42:10|16951.49|16831.49|16945.26|16825.26|16951.49|16831.49|16945.26|16825.26|10
1623746540000|2021-06-15 08:42:20|16943.12|16823.12|16941.19|16821.19|16943.12|16823.12|16941.19|16821.19|10
1623746550000|2021-06-15 08:42:30|16940.76|16820.76|16940.23|16820.23|16941.58|16821.58|16939.91|16819.91|10
1623746560000|2021-06-15 08:42:40|16939.46|16819.46|16937.57|16817.57|16939.46|16819.46|16937.38|16817.38|10
1623746570000|2021-06-15 08:42:50|16936.5|16816.5|16929.73|16809.73|16936.5|16816.5|16929.73|16809.73|10
1623746580000|2021-06-15 08:43:00|16929.46|16809.46|16920.73|16800.73|16929.46|16809.46|16920.73|16800.73|10
1623746590000|2021-06-15 08:43:10|16920.97|16800.97|16912.67|16792.67|16920.97|16800.97|16912.67|16792.67|10
1623746600000|2021-06-15 08:43:20|16913.03|16793.03|16912.84|16792.84|16913.03|16793.03|16911.82|16791.82|10
1623746610000|2021-06-15 08:43:30|16913.26|16793.26|16914.73|16794.73|16915.09|16795.09|16911.84|16791.84|10
1623746620000|2021-06-15 08:43:40|16914.88|16794.88|16920.22|16800.22|16920.22|16800.22|16914.88|16794.88|10
1623746630000|2021-06-15 08:43:50|16920.13|16800.13|16926.15|16806.15|16926.43|16806.43|16920.13|16800.13|10
1623746640000|2021-06-15 08:44:00|16926.76|16806.76|16917.33|16797.33|16926.76|16806.76|16917.33|16797.33|9
1623746650000|2021-06-15 08:44:10|16916.85|16796.85|16916.77|16796.77|16917.24|16797.24|16915.72|16795.72|10
1623746660000|2021-06-15 08:44:20|16916.65|16796.65|16917|16797|16919.35|16799.35|16916.22|16796.22|10
1623746670000|2021-06-15 08:44:30|16917.16|16797.16|16910.41|16790.41|16917.24|16797.24|16910.41|16790.41|10
1623746680000|2021-06-15 08:44:40|16909.75|16789.75|16905.29|16785.29|16909.75|16789.75|16904.43|16784.43|10
1623746690000|2021-06-15 08:44:50|16904.25|16784.25|16901.28|16781.28|16904.57|16784.57|16900.72|16780.72|10
1623746700000|2021-06-15 08:45:00|16901.08|16781.08|16901.68|16781.68|16901.75|16781.75|16900.24|16780.24|10
1623746710000|2021-06-15 08:45:10|16900.82|16780.82|16902.52|16782.52|16902.9|16782.9|16900.37|16780.37|10
1623746720000|2021-06-15 08:45:20|16902.99|16782.99|16904.31|16784.31|16904.31|16784.31|16902.99|16782.99|9
1623746730000|2021-06-15 08:45:30|16904.09|16784.09|16905.66|16785.66|16905.66|16785.66|16903.71|16783.71|10
1623746740000|2021-06-15 08:45:40|16905.75|16785.75|16909.76|16789.76|16909.76|16789.76|16905.63|16785.63|10
1623746750000|2021-06-15 08:45:50|16909.53|16789.53|16913.37|16793.37|16913.37|16793.37|16909.53|16789.53|10
1623746760000|2021-06-15 08:46:00|16913.91|16793.91|16916.31|16796.31|16916.7|16796.7|16913.81|16793.81|10
1623746770000|2021-06-15 08:46:10|16916.35|16796.35|16916.67|16796.67|16916.83|16796.83|16916.1|16796.1|9
1623746780000|2021-06-15 08:46:20|16917.56|16797.56|16920.05|16800.05|16920.05|16800.05|16917.56|16797.56|10
1623746790000|2021-06-15 08:46:30|16920.04|16800.04|16920.96|16800.96|16921.03|16801.03|16920.04|16800.04|10
1623746800000|2021-06-15 08:46:40|16921.73|16801.73|16923.2|16803.2|16923.68|16803.68|16921.64|16801.64|10
1623746810000|2021-06-15 08:46:50|16923.29|16803.29|16924.04|16804.04|16924.04|16804.04|16922.95|16802.95|9
1623746820000|2021-06-15 08:47:00|16923.9|16803.9|16922.51|16802.51|16923.9|16803.9|16922.24|16802.24|10
1623746830000|2021-06-15 08:47:10|16923.64|16803.64|16924.82|16804.82|16924.82|16804.82|16923.56|16803.56|10
1623746840000|2021-06-15 08:47:20|16924.87|16804.87|16924.4|16804.4|16924.87|16804.87|16923.39|16803.39|10
1623746850000|2021-06-15 08:47:30|16924.5|16804.5|16922.55|16802.55|16924.5|16804.5|16922.55|16802.55|10
1623746860000|2021-06-15 08:47:40|16921.95|16801.95|16914.55|16794.55|16921.95|16801.95|16914.55|16794.55|10
1623746870000|2021-06-15 08:47:50|16911.63|16791.63|16900.2|16780.2|16911.63|16791.63|16900.2|16780.2|10
1623746880000|2021-06-15 08:48:00|16900.07|16780.07|16887.67|16767.67|16900.16|16780.16|16887.67|16767.67|10
1623746890000|2021-06-15 08:48:10|16885.41|16765.41|16882.84|16762.84|16885.44|16765.44|16882.66|16762.66|10
1623746900000|2021-06-15 08:48:20|16881.81|16761.81|16877.06|16757.06|16881.81|16761.81|16876.45|16756.45|10
1623746910000|2021-06-15 08:48:30|16876.85|16756.85|16865.4|16745.4|16877.18|16757.18|16865.4|16745.4|10
1623746920000|2021-06-15 08:48:40|16866.46|16746.46|16837.13|16717.13|16866.46|16746.46|16837.13|16717.13|10
1623746930000|2021-06-15 08:48:50|16836.48|16716.48|16824.6|16704.6|16836.48|16716.48|16824.6|16704.6|10
1623746940000|2021-06-15 08:49:00|16824.36|16704.36|16822.61|16702.61|16824.36|16704.36|16821.51|16701.51|10
1623746950000|2021-06-15 08:49:10|16822.49|16702.49|16827.72|16707.72|16827.72|16707.72|16822.49|16702.49|10
1623746960000|2021-06-15 08:49:20|16827.92|16707.92|16837.95|16717.95|16837.95|16717.95|16827.85|16707.85|10
1623746970000|2021-06-15 08:49:30|16839.97|16719.97|16843.11|16723.11|16843.11|16723.11|16839.96|16719.96|10
1623746980000|2021-06-15 08:49:40|16843.62|16723.62|16844.27|16724.27|16844.61|16724.61|16843.34|16723.34|10
1623746990000|2021-06-15 08:49:50|16843.05|16723.05|16836.39|16716.39|16843.05|16723.05|16836.39|16716.39|10
1623747000000|2021-06-15 08:50:00|16834.86|16714.86|16819.23|16699.23|16834.86|16714.86|16818.72|16698.72|10
1623747010000|2021-06-15 08:50:10|16818.89|16698.89|16820.62|16700.62|16821.4|16701.4|16818.49|16698.49|10
1623747020000|2021-06-15 08:50:20|16821.44|16701.44|16828.47|16708.47|16828.47|16708.47|16820.76|16700.76|10
1623747030000|2021-06-15 08:50:30|16831.94|16711.94|16821.04|16701.04|16831.94|16711.94|16821.04|16701.04|10
1623747040000|2021-06-15 08:50:40|16820.66|16700.66|16809.04|16689.04|16820.66|16700.66|16809.04|16689.04|10
1623747050000|2021-06-15 08:50:50|16807.05|16687.05|16795.77|16675.77|16807.05|16687.05|16795.77|16675.77|10
1623747060000|2021-06-15 08:51:00|16795.94|16675.94|16793.34|16673.34|16797.48|16677.48|16793.34|16673.34|10
1623747070000|2021-06-15 08:51:10|16789.44|16669.44|16785.92|16665.92|16789.44|16669.44|16785.36|16665.36|10
1623747080000|2021-06-15 08:51:20|16784.95|16664.95|16777.88|16657.88|16784.95|16664.95|16777.88|16657.88|10
1623747090000|2021-06-15 08:51:30|16777.72|16657.72|16782.5|16662.5|16782.5|16662.5|16776.79|16656.79|10
1623747100000|2021-06-15 08:51:40|16782.69|16662.69|16787.52|16667.52|16787.62|16667.62|16782.69|16662.69|10
1623747110000|2021-06-15 08:51:50|16788.82|16668.82|16798.04|16678.04|16798.04|16678.04|16788.75|16668.75|10
1623747120000|2021-06-15 08:52:00|16798.17|16678.17|16795.91|16675.91|16798.44|16678.44|16795.42|16675.42|10
1623747130000|2021-06-15 08:52:10|16795.79|16675.79|16796.65|16676.65|16796.65|16676.65|16794.49|16674.49|10
1623747140000|2021-06-15 08:52:20|16796.59|16676.59|16800.35|16680.35|16800.35|16680.35|16796.59|16676.59|10
1623747150000|2021-06-15 08:52:30|16800.82|16680.82|16803.19|16683.19|16803.19|16683.19|16800.82|16680.82|10
1623747160000|2021-06-15 08:52:40|16802.96|16682.96|16804.18|16684.18|16804.83|16684.83|16802.44|16682.44|10
1623747170000|2021-06-15 08:52:50|16804.62|16684.62|16802.33|16682.33|16804.62|16684.62|16802.09|16682.09|9
1623747180000|2021-06-15 08:53:00|16802.11|16682.11|16802.09|16682.09|16803.09|16683.09|16801.7|16681.7|10
1623747190000|2021-06-15 08:53:10|16802.56|16682.56|16803.54|16683.54|16803.54|16683.54|16802.54|16682.54|10
1623747200000|2021-06-15 08:53:20|16803.75|16683.75|16802.69|16682.69|16805.44|16685.44|16802.69|16682.69|8
1623747210000|2021-06-15 08:53:30|16802.2|16682.2|16801.03|16681.03|16802.2|16682.2|16799.54|16679.54|10
1623747220000|2021-06-15 08:53:40|16801.06|16681.06|16800.17|16680.17|16801.43|16681.43|16800.17|16680.17|10
1623747230000|2021-06-15 08:53:50|16800.49|16680.49|16800.77|16680.77|16801.77|16681.77|16800.49|16680.49|9
1623747240000|2021-06-15 08:54:00|16800.59|16680.59|16803.02|16683.02|16803.02|16683.02|16800.59|16680.59|10
1623747250000|2021-06-15 08:54:10|16803.19|16683.19|16801.71|16681.71|16803.19|16683.19|16801.71|16681.71|10
1623747260000|2021-06-15 08:54:20|16802.08|16682.08|16802.4|16682.4|16802.52|16682.52|16801.85|16681.85|10
1623747270000|2021-06-15 08:54:30|16804.07|16684.07|16805.94|16685.94|16805.94|16685.94|16803.43|16683.43|10
1623747280000|2021-06-15 08:54:40|16805.47|16685.47|16814.2|16694.2|16814.2|16694.2|16805.08|16685.08|10
1623747290000|2021-06-15 08:54:50|16816.52|16696.52|16828.44|16708.44|16828.44|16708.44|16816.52|16696.52|10
1623747300000|2021-06-15 08:55:00|16828.61|16708.61|16830.01|16710.01|16830.01|16710.01|16828.61|16708.61|10
1623747310000|2021-06-15 08:55:10|16829.01|16709.01|16830.97|16710.97|16830.97|16710.97|16829.01|16709.01|10
1623747320000|2021-06-15 08:55:20|16831.22|16711.22|16826.6|16706.6|16831.22|16711.22|16826.6|16706.6|10
1623747330000|2021-06-15 08:55:30|16825.65|16705.65|16823.77|16703.77|16825.65|16705.65|16823.54|16703.54|10
1623747340000|2021-06-15 08:55:40|16823.4|16703.4|16822.5|16702.5|16824.54|16704.54|16822.5|16702.5|9
1623747350000|2021-06-15 08:55:50|16823.31|16703.31|16826.03|16706.03|16826.03|16706.03|16823.31|16703.31|10
1623747360000|2021-06-15 08:56:00|16826.36|16706.36|16831.43|16711.43|16831.43|16711.43|16826.36|16706.36|10
1623747370000|2021-06-15 08:56:10|16830.96|16710.96|16830.28|16710.28|16831.44|16711.44|16829.76|16709.76|10
1623747380000|2021-06-15 08:56:20|16830.17|16710.17|16827.64|16707.64|16830.17|16710.17|16827.64|16707.64|10
1623747390000|2021-06-15 08:56:30|16827.42|16707.42|16826.03|16706.03|16828.53|16708.53|16825.81|16705.81|10
1623747400000|2021-06-15 08:56:40|16826.39|16706.39|16828.32|16708.32|16828.32|16708.32|16826.39|16706.39|10
1623747410000|2021-06-15 08:56:50|16828.73|16708.73|16832.5|16712.5|16832.5|16712.5|16828.73|16708.73|10
1623747420000|2021-06-15 08:57:00|16831.95|16711.95|16830.79|16710.79|16833.18|16713.18|16830.79|16710.79|10
1623747430000|2021-06-15 08:57:10|16830.57|16710.57|16830.03|16710.03|16830.57|16710.57|16829.52|16709.52|10
1623747440000|2021-06-15 08:57:20|16830.12|16710.12|16828.99|16708.99|16830.33|16710.33|16828.99|16708.99|10
1623747450000|2021-06-15 08:57:30|16829.19|16709.19|16826.25|16706.25|16829.19|16709.19|16826.25|16706.25|9
1623747460000|2021-06-15 08:57:40|16826.13|16706.13|16825.17|16705.17|16826.33|16706.33|16824.71|16704.71|10
1623747470000|2021-06-15 08:57:50|16824.12|16704.12|16817.43|16697.43|16824.12|16704.12|16817.43|16697.43|10
1623747480000|2021-06-15 08:58:00|16816.73|16696.73|16805.7|16685.7|16817.03|16697.03|16805.42|16685.42|10
1623747490000|2021-06-15 08:58:10|16805.3|16685.3|16807.41|16687.41|16807.41|16687.41|16803.64|16683.64|10
1623747500000|2021-06-15 08:58:20|16807.3|16687.3|16812.12|16692.12|16812.12|16692.12|16807.3|16687.3|10
1623747510000|2021-06-15 08:58:30|16812.73|16692.73|16814.88|16694.88|16815.04|16695.04|16812.73|16692.73|10
1623747520000|2021-06-15 08:58:40|16814.95|16694.95|16819.76|16699.76|16819.76|16699.76|16814.95|16694.95|10
1623747530000|2021-06-15 08:58:50|16821.15|16701.15|16823.05|16703.05|16824.44|16704.44|16821.15|16701.15|10
1623747540000|2021-06-15 08:59:00|16822.52|16702.52|16819.57|16699.57|16822.52|16702.52|16819.57|16699.57|9
1623747550000|2021-06-15 08:59:10|16819.98|16699.98|16819.07|16699.07|16819.98|16699.98|16818.49|16698.49|10
1623747560000|2021-06-15 08:59:20|16819.28|16699.28|16820.92|16700.92|16820.92|16700.92|16819.05|16699.05|10
1623747570000|2021-06-15 08:59:30|16821.07|16701.07|16822.55|16702.55|16822.55|16702.55|16820.77|16700.77|9
1623747580000|2021-06-15 08:59:40|16822.3|16702.3|16822.97|16702.97|16823.13|16703.13|16822.3|16702.3|10
1623747590000|2021-06-15 08:59:50|16822.95|16702.95|16825.86|16705.86|16825.86|16705.86|16822.95|16702.95|10
1623747600000|2021-06-15 09:00:00|16826.25|16706.25|16827.87|16707.87|16828.69|16708.69|16826.25|16706.25|10
1623747610000|2021-06-15 09:00:10|16828.47|16708.47|16832.33|16712.33|16832.33|16712.33|16828.47|16708.47|10
1623747620000|2021-06-15 09:00:20|16832.47|16712.47|16834.08|16714.08|16836.01|16716.01|16832.47|16712.47|9
1623747630000|2021-06-15 09:00:30|16834.12|16714.12|16833.4|16713.4|16835.3|16715.3|16833.29|16713.29|10
1623747640000|2021-06-15 09:00:40|16834.17|16714.17|16833.4|16713.4|16834.97|16714.97|16833.33|16713.33|10
1623747650000|2021-06-15 09:00:50|16833.54|16713.54|16830.77|16710.77|16833.54|16713.54|16830.77|16710.77|10
1623747660000|2021-06-15 09:01:00|16830.76|16710.76|16820.5|16700.5|16830.76|16710.76|16820.5|16700.5|10
1623747670000|2021-06-15 09:01:10|16819.84|16699.84|16810.68|16690.68|16819.96|16699.96|16810.68|16690.68|10
1623747680000|2021-06-15 09:01:20|16810.46|16690.46|16797.75|16677.75|16810.46|16690.46|16797.75|16677.75|10
1623747690000|2021-06-15 09:01:30|16797.37|16677.37|16794.49|16674.49|16797.37|16677.37|16793.5|16673.5|10
1623747700000|2021-06-15 09:01:40|16794.6|16674.6|16796.77|16676.77|16796.77|16676.77|16794.6|16674.6|10
1623747710000|2021-06-15 09:01:50|16797.04|16677.04|16799.93|16679.93|16799.93|16679.93|16796.83|16676.83|10
1623747720000|2021-06-15 09:02:00|16798.85|16678.85|16791.47|16671.47|16799.08|16679.08|16791.47|16671.47|10
1623747730000|2021-06-15 09:02:10|16790.77|16670.77|16790.78|16670.78|16790.82|16670.82|16790.22|16670.22|10
1623747740000|2021-06-15 09:02:20|16791.26|16671.26|16797.13|16677.13|16797.13|16677.13|16791.26|16671.26|10
1623747750000|2021-06-15 09:02:30|16798.37|16678.37|16801.02|16681.02|16801.21|16681.21|16798.37|16678.37|10
1623747760000|2021-06-15 09:02:40|16801.46|16681.46|16804.4|16684.4|16804.4|16684.4|16801.46|16681.46|9
1623747770000|2021-06-15 09:02:50|16804.56|16684.56|16806.41|16686.41|16806.62|16686.62|16804.56|16684.56|10
1623747780000|2021-06-15 09:03:00|16806.77|16686.77|16804.9|16684.9|16806.77|16686.77|16804.87|16684.87|9
1623747790000|2021-06-15 09:03:10|16804.7|16684.7|16802.66|16682.66|16804.94|16684.94|16802.66|16682.66|10
1623747800000|2021-06-15 09:03:20|16802.61|16682.61|16800.39|16680.39|16802.64|16682.64|16799.97|16679.97|10
1623747810000|2021-06-15 09:03:30|16799.85|16679.85|16792.02|16672.02|16799.93|16679.93|16792.02|16672.02|10
1623747820000|2021-06-15 09:03:40|16790.53|16670.53|16780.92|16660.92|16790.53|16670.53|16780.92|16660.92|10
1623747830000|2021-06-15 09:03:50|16780.64|16660.64|16774.98|16654.98|16780.64|16660.64|16774.98|16654.98|10
1623747840000|2021-06-15 09:04:00|16774.53|16654.53|16759.12|16639.12|16774.53|16654.53|16759.12|16639.12|10
1623747850000|2021-06-15 09:04:10|16759.1|16639.1|16756.28|16636.28|16759.14|16639.14|16755.68|16635.68|10
1623747860000|2021-06-15 09:04:20|16756.33|16636.33|16755.72|16635.72|16756.99|16636.99|16755.54|16635.54|10
1623747870000|2021-06-15 09:04:30|16753.49|16633.49|16757.15|16637.15|16757.15|16637.15|16752.67|16632.67|10
1623747880000|2021-06-15 09:04:40|16757.47|16637.47|16757.9|16637.9|16759.06|16639.06|16756.66|16636.66|10
1623747890000|2021-06-15 09:04:50|16758.13|16638.13|16759.94|16639.94|16759.94|16639.94|16758.13|16638.13|10
1623747900000|2021-06-15 09:05:00|16760.29|16640.29|16760.88|16640.88|16761.02|16641.02|16760.29|16640.29|10
1623747910000|2021-06-15 09:05:10|16761.47|16641.47|16761.31|16641.31|16761.94|16641.94|16761.13|16641.13|9
1623747920000|2021-06-15 09:05:20|16761.43|16641.43|16762.11|16642.11|16763.63|16643.63|16761.41|16641.41|10
1623747930000|2021-06-15 09:05:30|16761.97|16641.97|16763.81|16643.81|16763.81|16643.81|16761.58|16641.58|10
1623747940000|2021-06-15 09:05:40|16763.41|16643.41|16765.81|16645.81|16766.3|16646.3|16763.41|16643.41|10
1623747950000|2021-06-15 09:05:50|16766.71|16646.71|16766.31|16646.31|16767.46|16647.46|16765.94|16645.94|10
1623747960000|2021-06-15 09:06:00|16767.11|16647.11|16768.52|16648.52|16769.5|16649.5|16765.91|16645.91|10
1623747970000|2021-06-15 09:06:10|16768.23|16648.23|16765.6|16645.6|16768.23|16648.23|16764.83|16644.83|10
1623747980000|2021-06-15 09:06:20|16765.67|16645.67|16760.39|16640.39|16765.82|16645.82|16760.39|16640.39|10
1623747990000|2021-06-15 09:06:30|16759.61|16639.61|16750.2|16630.2|16759.61|16639.61|16749.56|16629.56|10
1623748000000|2021-06-15 09:06:40|16748.76|16628.76|16734.77|16614.77|16748.76|16628.76|16734.77|16614.77|10
1623748010000|2021-06-15 09:06:50|16734.09|16614.09|16731.3|16611.3|16734.09|16614.09|16731.3|16611.3|10
1623748020000|2021-06-15 09:07:00|16730.37|16610.37|16734.96|16614.96|16734.96|16614.96|16729.2|16609.2|10
1623748030000|2021-06-15 09:07:10|16734.7|16614.7|16732.74|16612.74|16734.7|16614.7|16731.93|16611.93|10
1623748040000|2021-06-15 09:07:20|16732.93|16612.93|16733.6|16613.6|16733.66|16613.66|16732.11|16612.11|10
1623748050000|2021-06-15 09:07:30|16733.87|16613.87|16731.91|16611.91|16734.55|16614.55|16731.91|16611.91|10
1623748060000|2021-06-15 09:07:40|16731.73|16611.73|16725.93|16605.93|16731.73|16611.73|16725.93|16605.93|10
1623748070000|2021-06-15 09:07:50|16725.86|16605.86|16720.93|16600.93|16726.6|16606.6|16720.93|16600.93|10
1623748080000|2021-06-15 09:08:00|16720.87|16600.87|16724.21|16604.21|16725.19|16605.19|16720.87|16600.87|10
1623748090000|2021-06-15 09:08:10|16724.47|16604.47|16720.56|16600.56|16724.61|16604.61|16720.56|16600.56|10
1623748100000|2021-06-15 09:08:20|16719.67|16599.67|16716.99|16596.99|16719.67|16599.67|16716|16596|10
1623748110000|2021-06-15 09:08:30|16717.62|16597.62|16710.83|16590.83|16718.04|16598.04|16710.83|16590.83|10
1623748120000|2021-06-15 09:08:40|16710.08|16590.08|16707.05|16587.05|16710.23|16590.23|16702.77|16582.77|10
1623748130000|2021-06-15 09:08:50|16707|16587|16714.77|16594.77|16714.77|16594.77|16707|16587|10
1623748140000|2021-06-15 09:09:00|16714.79|16594.79|16714.91|16594.91|16715.99|16595.99|16714.79|16594.79|10
1623748150000|2021-06-15 09:09:10|16714.97|16594.97|16725.13|16605.13|16725.13|16605.13|16714.97|16594.97|10
1623748160000|2021-06-15 09:09:20|16726.27|16606.27|16732.37|16612.37|16732.37|16612.37|16726.24|16606.24|10
1623748170000|2021-06-15 09:09:30|16732.92|16612.92|16732.9|16612.9|16735.13|16615.13|16732.35|16612.35|9
1623748180000|2021-06-15 09:09:40|16732.15|16612.15|16725.27|16605.27|16732.15|16612.15|16725.27|16605.27|10
1623748190000|2021-06-15 09:09:50|16723.33|16603.33|16720.54|16600.54|16723.33|16603.33|16720.54|16600.54|9
1623748200000|2021-06-15 09:10:00|16721.04|16601.04|16721.8|16601.8|16721.8|16601.8|16718.16|16598.16|9
1623748210000|2021-06-15 09:10:10|16722.21|16602.21|16729.47|16609.47|16729.54|16609.54|16722.21|16602.21|10
1623748220000|2021-06-15 09:10:20|16729.67|16609.67|16731.99|16611.99|16732.23|16612.23|16729.67|16609.67|10
1623748230000|2021-06-15 09:10:30|16732.51|16612.51|16733.88|16613.88|16734.42|16614.42|16732.51|16612.51|10
1623748240000|2021-06-15 09:10:40|16734.28|16614.28|16739.88|16619.88|16739.88|16619.88|16734.28|16614.28|10
1623748250000|2021-06-15 09:10:50|16740.43|16620.43|16742.33|16622.33|16742.33|16622.33|16739.93|16619.93|10
1623748260000|2021-06-15 09:11:00|16742.81|16622.81|16748.16|16628.16|16748.16|16628.16|16742.81|16622.81|10
1623748270000|2021-06-15 09:11:10|16748.24|16628.24|16750.96|16630.96|16750.96|16630.96|16747.16|16627.16|10
1623748280000|2021-06-15 09:11:20|16751.95|16631.95|16753.95|16633.95|16753.95|16633.95|16751.95|16631.95|9
1623748290000|2021-06-15 09:11:30|16754.81|16634.81|16758.99|16638.99|16758.99|16638.99|16754.67|16634.67|10
1623748300000|2021-06-15 09:11:40|16759.74|16639.74|16759.96|16639.96|16761.66|16641.66|16759.74|16639.74|10
1623748310000|2021-06-15 09:11:50|16759.81|16639.81|16760.92|16640.92|16760.92|16640.92|16759.6|16639.6|10
1623748320000|2021-06-15 09:12:00|16761.33|16641.33|16762.48|16642.48|16762.59|16642.59|16761.33|16641.33|10
1623748330000|2021-06-15 09:12:10|16762.74|16642.74|16764.09|16644.09|16764.46|16644.46|16762.57|16642.57|10
1623748340000|2021-06-15 09:12:20|16763.93|16643.93|16759.96|16639.96|16764.02|16644.02|16759.96|16639.96|10
1623748350000|2021-06-15 09:12:30|16759.8|16639.8|16756.12|16636.12|16759.8|16639.8|16755.88|16635.88|10
1623748360000|2021-06-15 09:12:40|16756.51|16636.51|16754.22|16634.22|16756.51|16636.51|16754.14|16634.14|10
1623748370000|2021-06-15 09:12:50|16754.93|16634.93|16755.96|16635.96|16755.96|16635.96|16754.52|16634.52|10
1623748380000|2021-06-15 09:13:00|16756.02|16636.02|16754.78|16634.78|16756.41|16636.41|16754.78|16634.78|10
1623748390000|2021-06-15 09:13:10|16754.48|16634.48|16751.01|16631.01|16754.48|16634.48|16751|16631|10
1623748400000|2021-06-15 09:13:20|16751.2|16631.2|16746.47|16626.47|16751.2|16631.2|16746.47|16626.47|10
1623748410000|2021-06-15 09:13:30|16747.02|16627.02|16746.01|16626.01|16747.07|16627.07|16744.51|16624.51|10
1623748420000|2021-06-15 09:13:40|16746.84|16626.84|16743.55|16623.55|16747.11|16627.11|16743.55|16623.55|9
1623748430000|2021-06-15 09:13:50|16745.03|16625.03|16745.37|16625.37|16745.87|16625.87|16744.78|16624.78|10
1623748440000|2021-06-15 09:14:00|16745.88|16625.88|16748.56|16628.56|16748.56|16628.56|16745.88|16625.88|10
1623748450000|2021-06-15 09:14:10|16748.74|16628.74|16751.65|16631.65|16751.65|16631.65|16748.62|16628.62|10
1623748460000|2021-06-15 09:14:20|16751.63|16631.63|16754.08|16634.08|16754.08|16634.08|16751.63|16631.63|10
1623748470000|2021-06-15 09:14:30|16754.2|16634.2|16757.93|16637.93|16757.93|16637.93|16754.2|16634.2|10
1623748480000|2021-06-15 09:14:40|16758.15|16638.15|16755.88|16635.88|16758.6|16638.6|16755.88|16635.88|9
1623748490000|2021-06-15 09:14:50|16754.86|16634.86|16755.67|16635.67|16755.99|16635.99|16754.77|16634.77|10
1623748500000|2021-06-15 09:15:00|16756.37|16636.37|16755.21|16635.21|16756.37|16636.37|16755.21|16635.21|9
1623748510000|2021-06-15 09:15:10|16754.96|16634.96|16754.17|16634.17|16755.12|16635.12|16754.17|16634.17|10
1623748520000|2021-06-15 09:15:20|16754.71|16634.71|16757.57|16637.57|16757.57|16637.57|16754.48|16634.48|10
1623748530000|2021-06-15 09:15:30|16758.26|16638.26|16764.41|16644.41|16764.41|16644.41|16758.26|16638.26|10
1623748540000|2021-06-15 09:15:40|16764.7|16644.7|16766.73|16646.73|16766.9|16646.9|16764.7|16644.7|10
1623748550000|2021-06-15 09:15:50|16766.84|16646.84|16771.93|16651.93|16771.93|16651.93|16766.84|16646.84|10
1623748560000|2021-06-15 09:16:00|16772.81|16652.81|16776.86|16656.86|16776.86|16656.86|16772.81|16652.81|10
1623748570000|2021-06-15 09:16:10|16777.88|16657.88|16779.7|16659.7|16779.7|16659.7|16777.88|16657.88|9
1623748580000|2021-06-15 09:16:20|16780.23|16660.23|16782.47|16662.47|16782.47|16662.47|16780.23|16660.23|10
1623748590000|2021-06-15 09:16:30|16782.67|16662.67|16782.39|16662.39|16782.73|16662.73|16781.92|16661.92|8
1623748600000|2021-06-15 09:16:40|16782.24|16662.24|16793.13|16673.13|16793.13|16673.13|16782.24|16662.24|10
1623748610000|2021-06-15 09:16:50|16794.14|16674.14|16801.66|16681.66|16801.66|16681.66|16794.14|16674.14|10
1623748620000|2021-06-15 09:17:00|16802.84|16682.84|16803.62|16683.62|16804.89|16684.89|16802.84|16682.84|10
1623748630000|2021-06-15 09:17:10|16804.48|16684.48|16803.79|16683.79|16804.48|16684.48|16803.44|16683.44|10
1623748640000|2021-06-15 09:17:20|16803.95|16683.95|16804.52|16684.52|16805.45|16685.45|16803.95|16683.95|9
1623748650000|2021-06-15 09:17:30|16804.85|16684.85|16799.84|16679.84|16804.85|16684.85|16799.59|16679.59|10
1623748660000|2021-06-15 09:17:40|16799.1|16679.1|16797.51|16677.51|16799.1|16679.1|16797.51|16677.51|10
1623748670000|2021-06-15 09:17:50|16797.2|16677.2|16800.4|16680.4|16800.4|16680.4|16797.2|16677.2|10
1623748680000|2021-06-15 09:18:00|16802.61|16682.61|16802.04|16682.04|16803.42|16683.42|16801.67|16681.67|10
1623748690000|2021-06-15 09:18:10|16802.12|16682.12|16802|16682|16802.68|16682.68|16801.97|16681.97|9
1623748700000|2021-06-15 09:18:20|16801.95|16681.95|16802.19|16682.19|16802.27|16682.27|16801.69|16681.69|10
1623748710000|2021-06-15 09:18:30|16802.67|16682.67|16805.37|16685.37|16805.37|16685.37|16802.67|16682.67|10
1623748720000|2021-06-15 09:18:40|16805.7|16685.7|16807.36|16687.36|16807.7|16687.7|16805.55|16685.55|10
1623748730000|2021-06-15 09:18:50|16807.6|16687.6|16809.35|16689.35|16809.57|16689.57|16807.6|16687.6|10
1623748740000|2021-06-15 09:19:00|16809.37|16689.37|16807.45|16687.45|16809.37|16689.37|16807.45|16687.45|10
1623748750000|2021-06-15 09:19:10|16807.4|16687.4|16808.19|16688.19|16808.19|16688.19|16806.82|16686.82|10
1623748760000|2021-06-15 09:19:20|16808.22|16688.22|16812.97|16692.97|16813.09|16693.09|16808.22|16688.22|10
1623748770000|2021-06-15 09:19:30|16812.91|16692.91|16806.54|16686.54|16813.22|16693.22|16806.54|16686.54|10
1623748780000|2021-06-15 09:19:40|16805.93|16685.93|16802.97|16682.97|16805.93|16685.93|16802.97|16682.97|10
1623748790000|2021-06-15 09:19:50|16802.81|16682.81|16800.42|16680.42|16802.86|16682.86|16800.33|16680.33|10
1623748800000|2021-06-15 09:20:00|16799.87|16679.87|16796.23|16676.23|16799.87|16679.87|16796.23|16676.23|10
1623748810000|2021-06-15 09:20:10|16795.92|16675.92|16795.12|16675.12|16795.92|16675.92|16794.55|16674.55|10
1623748820000|2021-06-15 09:20:20|16795.43|16675.43|16796.48|16676.48|16796.64|16676.64|16795.43|16675.43|10
1623748830000|2021-06-15 09:20:30|16796.56|16676.56|16797.58|16677.58|16797.58|16677.58|16796.26|16676.26|8
1623748840000|2021-06-15 09:20:40|16797.81|16677.81|16799.43|16679.43|16799.53|16679.53|16797.81|16677.81|10
1623748850000|2021-06-15 09:20:50|16799.35|16679.35|16799.79|16679.79|16799.95|16679.95|16799.35|16679.35|10
1623748860000|2021-06-15 09:21:00|16799.64|16679.64|16801.43|16681.43|16801.43|16681.43|16799.64|16679.64|9
1623748870000|2021-06-15 09:21:10|16801.82|16681.82|16803.47|16683.47|16803.96|16683.96|16801.79|16681.79|10
1623748880000|2021-06-15 09:21:20|16803.59|16683.59|16802.42|16682.42|16803.59|16683.59|16802.13|16682.13|9
1623748890000|2021-06-15 09:21:30|16802.7|16682.7|16802.17|16682.17|16803.04|16683.04|16801.78|16681.78|10
1623748900000|2021-06-15 09:21:40|16801.79|16681.79|16803.98|16683.98|16803.98|16683.98|16801.79|16681.79|10
1623748910000|2021-06-15 09:21:50|16803.46|16683.46|16806.02|16686.02|16806.02|16686.02|16803.46|16683.46|10
1623748920000|2021-06-15 09:22:00|16806.19|16686.19|16806.84|16686.84|16807.09|16687.09|16806.19|16686.19|9
1623748930000|2021-06-15 09:22:10|16806.99|16686.99|16806.76|16686.76|16807.24|16687.24|16806.66|16686.66|10
1623748940000|2021-06-15 09:22:20|16807.14|16687.14|16807.74|16687.74|16807.92|16687.92|16807.07|16687.07|10
1623748950000|2021-06-15 09:22:30|16807.83|16687.83|16808.43|16688.43|16808.43|16688.43|16807.52|16687.52|10
1623748960000|2021-06-15 09:22:40|16808.5|16688.5|16809.17|16689.17|16809.26|16689.26|16808.49|16688.49|9
1623748970000|2021-06-15 09:22:50|16809.23|16689.23|16811.09|16691.09|16811.09|16691.09|16809.23|16689.23|10
1623748980000|2021-06-15 09:23:00|16810.84|16690.84|16817.12|16697.12|16817.12|16697.12|16810.84|16690.84|10
1623748990000|2021-06-15 09:23:10|16817.56|16697.56|16819.63|16699.63|16819.63|16699.63|16816.97|16696.97|10
1623749000000|2021-06-15 09:23:20|16819.86|16699.86|16822.86|16702.86|16822.88|16702.88|16819.86|16699.86|10
1623749010000|2021-06-15 09:23:30|16822.85|16702.85|16823.39|16703.39|16823.39|16703.39|16822.83|16702.83|10
1623749020000|2021-06-15 09:23:40|16823.48|16703.48|16822.79|16702.79|16823.54|16703.54|16822.79|16702.79|10
1623749030000|2021-06-15 09:23:50|16823.17|16703.17|16821.97|16701.97|16823.17|16703.17|16821.97|16701.97|10
1623749040000|2021-06-15 09:24:00|16822.18|16702.18|16823.22|16703.22|16823.22|16703.22|16821.84|16701.84|10
1623749050000|2021-06-15 09:24:10|16822.98|16702.98|16822.96|16702.96|16823.18|16703.18|16822.59|16702.59|10
1623749060000|2021-06-15 09:24:20|16823.18|16703.18|16821.71|16701.71|16823.18|16703.18|16821.71|16701.71|10
1623749070000|2021-06-15 09:24:30|16821.52|16701.52|16821.7|16701.7|16822.43|16702.43|16821.35|16701.35|10
1623749080000|2021-06-15 09:24:40|16821.32|16701.32|16820.7|16700.7|16822|16702|16819.8|16699.8|10
1623749090000|2021-06-15 09:24:50|16820.92|16700.92|16827.08|16707.08|16827.08|16707.08|16820.92|16700.92|10
1623749100000|2021-06-15 09:25:00|16827.2|16707.2|16828.39|16708.39|16829.19|16709.19|16827.2|16707.2|9
1623749110000|2021-06-15 09:25:10|16827.9|16707.9|16829.8|16709.8|16829.8|16709.8|16827.5|16707.5|10
1623749120000|2021-06-15 09:25:20|16830.63|16710.63|16834.44|16714.44|16834.44|16714.44|16829.26|16709.26|10
1623749130000|2021-06-15 09:25:30|16834.94|16714.94|16853.59|16733.59|16853.59|16733.59|16834.94|16714.94|10
1623749140000|2021-06-15 09:25:40|16853.7|16733.7|16854.52|16734.52|16854.73|16734.73|16852.44|16732.44|10
1623749150000|2021-06-15 09:25:50|16860.01|16740.01|16879.03|16759.03|16880.93|16760.93|16860.01|16740.01|10
1623749160000|2021-06-15 09:26:00|16879.4|16759.4|16895.19|16775.19|16896.26|16776.26|16879.4|16759.4|10
1623749170000|2021-06-15 09:26:10|16895.56|16775.56|16899.54|16779.54|16899.64|16779.64|16895.02|16775.02|10
1623749180000|2021-06-15 09:26:20|16899.3|16779.3|16899.49|16779.49|16899.98|16779.98|16898.91|16778.91|10
1623749190000|2021-06-15 09:26:30|16899.5|16779.5|16908.55|16788.55|16908.55|16788.55|16898.78|16778.78|10
1623749200000|2021-06-15 09:26:40|16908.7|16788.7|16909.3|16789.3|16909.45|16789.45|16907.67|16787.67|10
1623749210000|2021-06-15 09:26:50|16909.5|16789.5|16914.68|16794.68|16914.68|16794.68|16908.72|16788.72|10
1623749220000|2021-06-15 09:27:00|16914.83|16794.83|16917.09|16797.09|16919.33|16799.33|16914.83|16794.83|10
1623749230000|2021-06-15 09:27:10|16917.67|16797.67|16921.65|16801.65|16921.65|16801.65|16917.67|16797.67|10
1623749240000|2021-06-15 09:27:20|16921.72|16801.72|16921.97|16801.97|16922.22|16802.22|16919.71|16799.71|10
1623749250000|2021-06-15 09:27:30|16921.83|16801.83|16923.93|16803.93|16924.14|16804.14|16921.75|16801.75|10
1623749260000|2021-06-15 09:27:40|16923.86|16803.86|16925.23|16805.23|16925.97|16805.97|16923.75|16803.75|10
1623749270000|2021-06-15 09:27:50|16925.13|16805.13|16929.19|16809.19|16929.19|16809.19|16925.13|16805.13|10
1623749280000|2021-06-15 09:28:00|16929.11|16809.11|16931.04|16811.04|16931.04|16811.04|16926.33|16806.33|10
1623749290000|2021-06-15 09:28:10|16931.74|16811.74|16937.03|16817.03|16937.03|16817.03|16931.74|16811.74|10
1623749300000|2021-06-15 09:28:20|16937.59|16817.59|16937.49|16817.49|16938.4|16818.4|16936.25|16816.25|10
1623749310000|2021-06-15 09:28:30|16937.97|16817.97|16930.34|16810.34|16937.97|16817.97|16930.34|16810.34|10
1623749320000|2021-06-15 09:28:40|16929.38|16809.38|16924.28|16804.28|16929.38|16809.38|16924.28|16804.28|10
1623749330000|2021-06-15 09:28:50|16923.1|16803.1|16918.48|16798.48|16923.1|16803.1|16918.48|16798.48|10
1623749340000|2021-06-15 09:29:00|16918.51|16798.51|16917.56|16797.56|16918.51|16798.51|16917.3|16797.3|8
1623749350000|2021-06-15 09:29:10|16917.58|16797.58|16918.97|16798.97|16919.13|16799.13|16917.28|16797.28|10
1623749360000|2021-06-15 09:29:20|16919.24|16799.24|16920.35|16800.35|16920.35|16800.35|16918.97|16798.97|9
1623749370000|2021-06-15 09:29:30|16920.98|16800.98|16927.94|16807.94|16927.94|16807.94|16920.87|16800.87|10
1623749380000|2021-06-15 09:29:40|16927.97|16807.97|16930.94|16810.94|16931.34|16811.34|16927.97|16807.97|10
1623749390000|2021-06-15 09:29:50|16930.92|16810.92|16929.86|16809.86|16931.18|16811.18|16929.31|16809.31|8
1623749400000|2021-06-15 09:30:00|16930.41|16810.41|16930.41|16810.41|16930.41|16810.41|16930.41|16810.41|1
1623749410000|2021-06-15 09:30:10|16929.81|16809.81|16920.94|16800.94|16929.81|16809.81|16920.94|16800.94|14
1623749420000|2021-06-15 09:30:20|16921.92|16801.92|16921.99|16801.99|16921.99|16801.99|16920.61|16800.61|10
1623749430000|2021-06-15 09:30:30|16922.02|16802.02|16924.5|16804.5|16924.63|16804.63|16922.02|16802.02|10
1623749440000|2021-06-15 09:30:40|16924.72|16804.72|16926.08|16806.08|16926.15|16806.15|16924.72|16804.72|10
1623749450000|2021-06-15 09:30:50|16927.8|16807.8|16925.53|16805.53|16927.8|16807.8|16925.53|16805.53|10
1623749460000|2021-06-15 09:31:00|16925.23|16805.23|16927.13|16807.13|16927.13|16807.13|16925.07|16805.07|10
1623749470000|2021-06-15 09:31:10|16927.3|16807.3|16924.6|16804.6|16927.83|16807.83|16924.6|16804.6|10
1623749480000|2021-06-15 09:31:20|16924.69|16804.69|16921.92|16801.92|16924.69|16804.69|16921.92|16801.92|10
1623749490000|2021-06-15 09:31:30|16921.56|16801.56|16907.05|16787.05|16921.56|16801.56|16907.05|16787.05|10
1623749500000|2021-06-15 09:31:40|16906.91|16786.91|16903.14|16783.14|16906.91|16786.91|16903.14|16783.14|9
1623749510000|2021-06-15 09:31:50|16903.07|16783.07|16901.33|16781.33|16904.01|16784.01|16900.75|16780.75|10
1623749520000|2021-06-15 09:32:00|16901.05|16781.05|16896.9|16776.9|16901.05|16781.05|16896.9|16776.9|10
1623749530000|2021-06-15 09:32:10|16895.62|16775.62|16893.36|16773.36|16895.75|16775.75|16892.21|16772.21|10
1623749540000|2021-06-15 09:32:20|16893.21|16773.21|16889.85|16769.85|16893.44|16773.44|16889.85|16769.85|10
1623749550000|2021-06-15 09:32:30|16889.71|16769.71|16881.6|16761.6|16889.71|16769.71|16881.6|16761.6|10
1623749560000|2021-06-15 09:32:40|16882.02|16762.02|16882.71|16762.71|16882.71|16762.71|16880.89|16760.89|9
1623749570000|2021-06-15 09:32:50|16882.86|16762.86|16886.47|16766.47|16886.47|16766.47|16882.86|16762.86|10
1623749580000|2021-06-15 09:33:00|16886.85|16766.85|16887.46|16767.46|16888.52|16768.52|16886.59|16766.59|10
1623749590000|2021-06-15 09:33:10|16887.47|16767.47|16882.54|16762.54|16887.62|16767.62|16882.54|16762.54|10
1623749600000|2021-06-15 09:33:20|16882.37|16762.37|16881.34|16761.34|16882.37|16762.37|16881.02|16761.02|10
1623749610000|2021-06-15 09:33:30|16881.83|16761.83|16878.27|16758.27|16881.83|16761.83|16878.27|16758.27|10
1623749620000|2021-06-15 09:33:40|16878.96|16758.96|16877.94|16757.94|16878.96|16758.96|16877.34|16757.34|10
1623749630000|2021-06-15 09:33:50|16877.88|16757.88|16877.63|16757.63|16877.89|16757.89|16877.42|16757.42|9
1623749640000|2021-06-15 09:34:00|16878.01|16758.01|16879.05|16759.05|16879.09|16759.09|16878.01|16758.01|10
1623749650000|2021-06-15 09:34:10|16878.92|16758.92|16876.99|16756.99|16878.92|16758.92|16876.98|16756.98|10
1623749660000|2021-06-15 09:34:20|16877.16|16757.16|16879.03|16759.03|16879.03|16759.03|16877.07|16757.07|10
1623749670000|2021-06-15 09:34:30|16878.68|16758.68|16880.43|16760.43|16880.56|16760.56|16878.68|16758.68|10
1623749680000|2021-06-15 09:34:40|16880.15|16760.15|16880.59|16760.59|16880.65|16760.65|16879.99|16759.99|9
1623749690000|2021-06-15 09:34:50|16880.58|16760.58|16875.38|16755.38|16880.58|16760.58|16875.38|16755.38|10
1623749700000|2021-06-15 09:35:00|16871.73|16751.73|16865.96|16745.96|16871.73|16751.73|16865.96|16745.96|10
1623749710000|2021-06-15 09:35:10|16865.47|16745.47|16861.94|16741.94|16865.48|16745.48|16861.89|16741.89|10
1623749720000|2021-06-15 09:35:20|16861.08|16741.08|16857.28|16737.28|16861.08|16741.08|16857.28|16737.28|10
1623749730000|2021-06-15 09:35:30|16856.46|16736.46|16848.98|16728.98|16856.46|16736.46|16848.98|16728.98|10
1623749740000|2021-06-15 09:35:40|16848.54|16728.54|16846.13|16726.13|16848.7|16728.7|16846.13|16726.13|10
1623749750000|2021-06-15 09:35:50|16845.73|16725.73|16844.89|16724.89|16846.38|16726.38|16844.73|16724.73|10
1623749760000|2021-06-15 09:36:00|16844.96|16724.96|16846.77|16726.77|16846.77|16726.77|16844.05|16724.05|10
1623749770000|2021-06-15 09:36:10|16847.01|16727.01|16851.83|16731.83|16851.83|16731.83|16847.01|16727.01|10
1623749780000|2021-06-15 09:36:20|16851.96|16731.96|16852.67|16732.67|16852.93|16732.93|16851.42|16731.42|10
1623749790000|2021-06-15 09:36:30|16853.04|16733.04|16856.6|16736.6|16856.6|16736.6|16853.04|16733.04|10
1623749800000|2021-06-15 09:36:40|16856.96|16736.96|16859.14|16739.14|16859.14|16739.14|16856.96|16736.96|10
1623749810000|2021-06-15 09:36:50|16859.55|16739.55|16863.97|16743.97|16863.97|16743.97|16859.55|16739.55|10
1623749820000|2021-06-15 09:37:00|16863.87|16743.87|16866.3|16746.3|16866.44|16746.44|16863.87|16743.87|10
1623749830000|2021-06-15 09:37:10|16866.87|16746.87|16865.88|16745.88|16867.76|16747.76|16865.88|16745.88|10
1623749840000|2021-06-15 09:37:20|16866.03|16746.03|16866.65|16746.65|16867.47|16747.47|16866.03|16746.03|10
1623749850000|2021-06-15 09:37:30|16866.39|16746.39|16863.91|16743.91|16866.55|16746.55|16863.91|16743.91|10
1623749860000|2021-06-15 09:37:40|16863.61|16743.61|16861.34|16741.34|16863.61|16743.61|16861.34|16741.34|10
1623749870000|2021-06-15 09:37:50|16861.47|16741.47|16859.82|16739.82|16861.47|16741.47|16859.72|16739.72|10
1623749880000|2021-06-15 09:38:00|16860.46|16740.46|16860.8|16740.8|16860.85|16740.85|16860.13|16740.13|10
1623749890000|2021-06-15 09:38:10|16860.88|16740.88|16860.96|16740.96|16861.17|16741.17|16860.27|16740.27|10
1623749900000|2021-06-15 09:38:20|16861.05|16741.05|16862.44|16742.44|16862.54|16742.54|16861.05|16741.05|9
1623749910000|2021-06-15 09:38:30|16862.57|16742.57|16867.32|16747.32|16867.32|16747.32|16862.57|16742.57|10
1623749920000|2021-06-15 09:38:40|16868.39|16748.39|16870.68|16750.68|16870.82|16750.82|16868.39|16748.39|10
1623749930000|2021-06-15 09:38:50|16871.06|16751.06|16871.59|16751.59|16871.73|16751.73|16870.56|16750.56|10
1623749940000|2021-06-15 09:39:00|16871.65|16751.65|16873.21|16753.21|16873.21|16753.21|16871.65|16751.65|10
1623749950000|2021-06-15 09:39:10|16873.23|16753.23|16873.65|16753.65|16873.72|16753.72|16873.23|16753.23|10
1623749960000|2021-06-15 09:39:20|16875.02|16755.02|16875.4|16755.4|16876.25|16756.25|16875.02|16755.02|10
1623749970000|2021-06-15 09:39:30|16875.1|16755.1|16876.56|16756.56|16876.56|16756.56|16874.92|16754.92|10
1623749980000|2021-06-15 09:39:40|16877.1|16757.1|16878.63|16758.63|16878.63|16758.63|16877.1|16757.1|9
1623749990000|2021-06-15 09:39:50|16880.59|16760.59|16886.16|16766.16|16886.16|16766.16|16880.59|16760.59|10
1623750000000|2021-06-15 09:40:00|16887.92|16767.92|16890.29|16770.29|16890.95|16770.95|16887.92|16767.92|10
1623750010000|2021-06-15 09:40:10|16889.57|16769.57|16889.65|16769.65|16890.1|16770.1|16889.26|16769.26|9
1623750020000|2021-06-15 09:40:20|16889.84|16769.84|16890.88|16770.88|16890.95|16770.95|16889.84|16769.84|10
1623750030000|2021-06-15 09:40:30|16891.56|16771.56|16889.91|16769.91|16891.65|16771.65|16889.91|16769.91|9
1623750040000|2021-06-15 09:40:40|16889.86|16769.86|16890.91|16770.91|16890.91|16770.91|16888.6|16768.6|9
1623750050000|2021-06-15 09:40:50|16892.43|16772.43|16894.8|16774.8|16894.8|16774.8|16892.43|16772.43|10
1623750060000|2021-06-15 09:41:00|16894.64|16774.64|16895.67|16775.67|16896.36|16776.36|16893.4|16773.4|10
1623750070000|2021-06-15 09:41:10|16896.35|16776.35|16898.2|16778.2|16898.38|16778.38|16896.35|16776.35|10
1623750080000|2021-06-15 09:41:20|16900.31|16780.31|16896.57|16776.57|16900.31|16780.31|16896.57|16776.57|10
1623750090000|2021-06-15 09:41:30|16896.51|16776.51|16891.37|16771.37|16896.51|16776.51|16890.9|16770.9|10
1623750100000|2021-06-15 09:41:40|16891.87|16771.87|16890.85|16770.85|16891.87|16771.87|16890.61|16770.61|10
1623750110000|2021-06-15 09:41:50|16890.46|16770.46|16888.01|16768.01|16890.46|16770.46|16888|16768|10
1623750120000|2021-06-15 09:42:00|16887.29|16767.29|16882.43|16762.43|16887.29|16767.29|16882.43|16762.43|10
1623750130000|2021-06-15 09:42:10|16882.16|16762.16|16880.02|16760.02|16882.16|16762.16|16880.02|16760.02|10
1623750140000|2021-06-15 09:42:20|16879.81|16759.81|16878.21|16758.21|16880.69|16760.69|16878.21|16758.21|10
1623750150000|2021-06-15 09:42:30|16878.6|16758.6|16878.93|16758.93|16879.44|16759.44|16878.39|16758.39|9
1623750160000|2021-06-15 09:42:40|16878.44|16758.44|16876.94|16756.94|16878.44|16758.44|16876.94|16756.94|10
1623750170000|2021-06-15 09:42:50|16877.13|16757.13|16877.09|16757.09|16877.13|16757.13|16876.64|16756.64|10
1623750180000|2021-06-15 09:43:00|16876.96|16756.96|16878.93|16758.93|16878.93|16758.93|16876.91|16756.91|9
1623750190000|2021-06-15 09:43:10|16878.64|16758.64|16878.08|16758.08|16878.77|16758.77|16878.08|16758.08|9
1623750200000|2021-06-15 09:43:20|16878.15|16758.15|16876.08|16756.08|16878.15|16758.15|16876.08|16756.08|10
1623750210000|2021-06-15 09:43:30|16876.02|16756.02|16876.59|16756.59|16876.59|16756.59|16875.65|16755.65|9
1623750220000|2021-06-15 09:43:40|16876.54|16756.54|16876.1|16756.1|16876.54|16756.54|16875.95|16755.95|9
1623750230000|2021-06-15 09:43:50|16875.85|16755.85|16875.86|16755.86|16876.12|16756.12|16875.49|16755.49|9
1623750240000|2021-06-15 09:44:00|16875.96|16755.96|16875.07|16755.07|16875.96|16755.96|16874.65|16754.65|10
1623750250000|2021-06-15 09:44:10|16875.01|16755.01|16876.1|16756.1|16876.3|16756.3|16875.01|16755.01|9
1623750260000|2021-06-15 09:44:20|16876.57|16756.57|16879.63|16759.63|16879.63|16759.63|16876.57|16756.57|10
1623750270000|2021-06-15 09:44:30|16879.66|16759.66|16879.98|16759.98|16880.08|16760.08|16879.5|16759.5|9
1623750280000|2021-06-15 09:44:40|16880.31|16760.31|16880.3|16760.3|16880.53|16760.53|16880|16760|10
1623750290000|2021-06-15 09:44:50|16880.39|16760.39|16879.39|16759.39|16880.39|16760.39|16879.39|16759.39|9
1623750300000|2021-06-15 09:45:00|16879.35|16759.35|16877.42|16757.42|16879.35|16759.35|16877.42|16757.42|10
1623750310000|2021-06-15 09:45:10|16876.99|16756.99|16873.55|16753.55|16877.61|16757.61|16873.55|16753.55|9
1623750320000|2021-06-15 09:45:20|16871.61|16751.61|16866.37|16746.37|16871.61|16751.61|16866.37|16746.37|10
1623750330000|2021-06-15 09:45:30|16863.85|16743.85|16854.87|16734.87|16863.85|16743.85|16854.87|16734.87|10
1623750340000|2021-06-15 09:45:40|16854.41|16734.41|16848.99|16728.99|16854.41|16734.41|16848.99|16728.99|10
1623750350000|2021-06-15 09:45:50|16850.11|16730.11|16851.56|16731.56|16851.96|16731.96|16849.86|16729.86|10
1623750360000|2021-06-15 09:46:00|16852.34|16732.34|16851.97|16731.97|16852.34|16732.34|16850.79|16730.79|10
1623750370000|2021-06-15 09:46:10|16852.19|16732.19|16852.15|16732.15|16854.57|16734.57|16852.15|16732.15|10
1623750380000|2021-06-15 09:46:20|16850.7|16730.7|16845.86|16725.86|16850.7|16730.7|16845.86|16725.86|9
1623750390000|2021-06-15 09:46:30|16845.32|16725.32|16840.9|16720.9|16845.39|16725.39|16840.9|16720.9|10
1623750400000|2021-06-15 09:46:40|16840.1|16720.1|16836.3|16716.3|16840.1|16720.1|16836.3|16716.3|10
1623750410000|2021-06-15 09:46:50|16835.9|16715.9|16830.07|16710.07|16835.9|16715.9|16830.07|16710.07|10
1623750420000|2021-06-15 09:47:00|16830.35|16710.35|16829.57|16709.57|16830.63|16710.63|16829.17|16709.17|10
1623750430000|2021-06-15 09:47:10|16829.59|16709.59|16831.13|16711.13|16831.13|16711.13|16829.5|16709.5|10
1623750440000|2021-06-15 09:47:20|16831.45|16711.45|16833.29|16713.29|16833.29|16713.29|16831.45|16711.45|10
1623750450000|2021-06-15 09:47:30|16833.09|16713.09|16826.62|16706.62|16833.09|16713.09|16826.62|16706.62|10
1623750460000|2021-06-15 09:47:40|16826.63|16706.63|16821.13|16701.13|16826.63|16706.63|16821|16701|10
1623750470000|2021-06-15 09:47:50|16821.14|16701.14|16822.16|16702.16|16822.16|16702.16|16820.45|16700.45|10
1623750480000|2021-06-15 09:48:00|16822.29|16702.29|16819.8|16699.8|16822.29|16702.29|16818.67|16698.67|10
1623750490000|2021-06-15 09:48:10|16819.49|16699.49|16821.99|16701.99|16821.99|16701.99|16819.49|16699.49|10
1623750500000|2021-06-15 09:48:20|16822.01|16702.01|16821.97|16701.97|16822.41|16702.41|16821.97|16701.97|9
1623750510000|2021-06-15 09:48:30|16821.18|16701.18|16820.43|16700.43|16821.55|16701.55|16820.43|16700.43|9
1623750520000|2021-06-15 09:48:40|16820.78|16700.78|16820.14|16700.14|16820.78|16700.78|16819.85|16699.85|10
1623750530000|2021-06-15 09:48:50|16820.25|16700.25|16818.68|16698.68|16820.39|16700.39|16818.4|16698.4|9
1623750540000|2021-06-15 09:49:00|16818.58|16698.58|16818.89|16698.89|16819.35|16699.35|16818.06|16698.06|10
1623750550000|2021-06-15 09:49:10|16819.16|16699.16|16820.71|16700.71|16820.78|16700.78|16819.16|16699.16|10
1623750560000|2021-06-15 09:49:20|16820.57|16700.57|16821.41|16701.41|16821.72|16701.72|16820.56|16700.56|10
1623750570000|2021-06-15 09:49:30|16821.94|16701.94|16828.73|16708.73|16828.73|16708.73|16821.94|16701.94|10
1623750580000|2021-06-15 09:49:40|16829.55|16709.55|16829.7|16709.7|16830.26|16710.26|16829.34|16709.34|10
1623750590000|2021-06-15 09:49:50|16829.8|16709.8|16830.98|16710.98|16830.98|16710.98|16829.42|16709.42|10
1623750600000|2021-06-15 09:50:00|16831.35|16711.35|16837.14|16717.14|16837.14|16717.14|16831.35|16711.35|10
1623750610000|2021-06-15 09:50:10|16837.1|16717.1|16839.18|16719.18|16839.25|16719.25|16837.1|16717.1|7
1623750620000|2021-06-15 09:50:20|16839.17|16719.17|16841.71|16721.71|16841.71|16721.71|16839.17|16719.17|9
1623750630000|2021-06-15 09:50:30|16841.62|16721.62|16843.43|16723.43|16843.43|16723.43|16841.28|16721.28|10
1623750640000|2021-06-15 09:50:40|16843.56|16723.56|16843.24|16723.24|16844.02|16724.02|16843.24|16723.24|8
1623750650000|2021-06-15 09:50:50|16843.25|16723.25|16843.11|16723.11|16843.44|16723.44|16843.05|16723.05|9
1623750660000|2021-06-15 09:51:00|16842.73|16722.73|16841.08|16721.08|16842.73|16722.73|16841.08|16721.08|10
1623750670000|2021-06-15 09:51:10|16840.95|16720.95|16836.95|16716.95|16840.97|16720.97|16836.46|16716.46|10
1623750680000|2021-06-15 09:51:20|16836.76|16716.76|16832.24|16712.24|16836.76|16716.76|16832.23|16712.23|10
1623750690000|2021-06-15 09:51:30|16830.22|16710.22|16822.46|16702.46|16830.22|16710.22|16822.46|16702.46|10
1623750700000|2021-06-15 09:51:40|16822.23|16702.23|16822.07|16702.07|16822.43|16702.43|16820.73|16700.73|10
1623750710000|2021-06-15 09:51:50|16821.92|16701.92|16822.11|16702.11|16822.22|16702.22|16821.79|16701.79|9
1623750720000|2021-06-15 09:52:00|16821.13|16701.13|16817.48|16697.48|16821.13|16701.13|16817.11|16697.11|10
1623750730000|2021-06-15 09:52:10|16816.97|16696.97|16819.01|16699.01|16819.01|16699.01|16816.91|16696.91|10
1623750740000|2021-06-15 09:52:20|16819.18|16699.18|16826.16|16706.16|16826.18|16706.18|16819.18|16699.18|10
1623750750000|2021-06-15 09:52:30|16825.67|16705.67|16826.99|16706.99|16827.61|16707.61|16825.67|16705.67|9
1623750760000|2021-06-15 09:52:40|16827.75|16707.75|16828.76|16708.76|16828.76|16708.76|16827.69|16707.69|9
1623750770000|2021-06-15 09:52:50|16827.87|16707.87|16827.03|16707.03|16827.91|16707.91|16826.68|16706.68|9
1623750780000|2021-06-15 09:53:00|16826.95|16706.95|16827.38|16707.38|16827.38|16707.38|16826.63|16706.63|10
1623750790000|2021-06-15 09:53:10|16827.53|16707.53|16827.49|16707.49|16827.99|16707.99|16827.07|16707.07|10
1623750800000|2021-06-15 09:53:20|16827.46|16707.46|16828.1|16708.1|16828.1|16708.1|16826.98|16706.98|10
1623750810000|2021-06-15 09:53:30|16829.22|16709.22|16831.64|16711.64|16831.64|16711.64|16829.22|16709.22|9
1623750820000|2021-06-15 09:53:40|16831.89|16711.89|16833.17|16713.17|16833.5|16713.5|16831.89|16711.89|10
1623750830000|2021-06-15 09:53:50|16833.07|16713.07|16833.73|16713.73|16833.9|16713.9|16833.07|16713.07|9
1623750840000|2021-06-15 09:54:00|16833.95|16713.95|16831.52|16711.52|16833.95|16713.95|16831.52|16711.52|10
1623750850000|2021-06-15 09:54:10|16831.55|16711.55|16830.94|16710.94|16831.55|16711.55|16830.37|16710.37|10
1623750860000|2021-06-15 09:54:20|16830.84|16710.84|16829.81|16709.81|16830.95|16710.95|16829.81|16709.81|10
1623750870000|2021-06-15 09:54:30|16828.75|16708.75|16823.4|16703.4|16828.75|16708.75|16823.4|16703.4|9
1623750880000|2021-06-15 09:54:40|16822.67|16702.67|16822.06|16702.06|16823.23|16703.23|16821.81|16701.81|10
1623750890000|2021-06-15 09:54:50|16822.18|16702.18|16822.62|16702.62|16822.62|16702.62|16821.57|16701.57|9
1623750900000|2021-06-15 09:55:00|16822.81|16702.81|16823.26|16703.26|16823.51|16703.51|16822.55|16702.55|8
1623750910000|2021-06-15 09:55:10|16823.4|16703.4|16824.74|16704.74|16824.74|16704.74|16823.02|16703.02|10
1623750920000|2021-06-15 09:55:20|16825.62|16705.62|16826.49|16706.49|16826.49|16706.49|16825.62|16705.62|9
1623750930000|2021-06-15 09:55:30|16826.5|16706.5|16828.61|16708.61|16828.61|16708.61|16826.5|16706.5|10
1623750940000|2021-06-15 09:55:40|16829.89|16709.89|16832.83|16712.83|16833.03|16713.03|16829.89|16709.89|10
1623750950000|2021-06-15 09:55:50|16831.64|16711.64|16835.38|16715.38|16835.38|16715.38|16831.64|16711.64|10
1623750960000|2021-06-15 09:56:00|16837.13|16717.13|16841.52|16721.52|16841.52|16721.52|16837.13|16717.13|10
1623750970000|2021-06-15 09:56:10|16843.88|16723.88|16846.86|16726.86|16846.9|16726.9|16843.88|16723.88|10
1623750980000|2021-06-15 09:56:20|16847.83|16727.83|16847.22|16727.22|16848.58|16728.58|16847.06|16727.06|10
1623750990000|2021-06-15 09:56:30|16847.15|16727.15|16850.45|16730.45|16850.45|16730.45|16846.91|16726.91|9
1623751000000|2021-06-15 09:56:40|16851.64|16731.64|16857.08|16737.08|16857.08|16737.08|16851.64|16731.64|10
1623751010000|2021-06-15 09:56:50|16856.79|16736.79|16855.55|16735.55|16857.26|16737.26|16855.54|16735.54|10
1623751020000|2021-06-15 09:57:00|16855.5|16735.5|16855.63|16735.63|16856.09|16736.09|16854.66|16734.66|10
1623751030000|2021-06-15 09:57:10|16855.75|16735.75|16858.83|16738.83|16858.89|16738.89|16855.75|16735.75|9
1623751040000|2021-06-15 09:57:20|16859.33|16739.33|16860.85|16740.85|16861.02|16741.02|16858.85|16738.85|10
1623751050000|2021-06-15 09:57:30|16860.26|16740.26|16862.75|16742.75|16862.75|16742.75|16860.26|16740.26|10
1623751060000|2021-06-15 09:57:40|16864.1|16744.1|16867.35|16747.35|16867.35|16747.35|16864.1|16744.1|10
1623751070000|2021-06-15 09:57:50|16867|16747|16867.98|16747.98|16868.06|16748.06|16866.56|16746.56|9
1623751080000|2021-06-15 09:58:00|16868.16|16748.16|16871.91|16751.91|16871.94|16751.94|16868.16|16748.16|10
1623751090000|2021-06-15 09:58:10|16871.88|16751.88|16874.03|16754.03|16874.03|16754.03|16871.88|16751.88|10
1623751100000|2021-06-15 09:58:20|16874.25|16754.25|16876.78|16756.78|16876.78|16756.78|16874.25|16754.25|10
1623751110000|2021-06-15 09:58:30|16877.05|16757.05|16880.86|16760.86|16880.86|16760.86|16877.05|16757.05|10
1623751120000|2021-06-15 09:58:40|16881.13|16761.13|16881.95|16761.95|16882.17|16762.17|16881.13|16761.13|10
1623751130000|2021-06-15 09:58:50|16881.7|16761.7|16881.76|16761.76|16882.38|16762.38|16881.7|16761.7|10
1623751140000|2021-06-15 09:59:00|16882.07|16762.07|16882.57|16762.57|16883.17|16763.17|16882.07|16762.07|9
1623751150000|2021-06-15 09:59:10|16881.8|16761.8|16879.13|16759.13|16881.8|16761.8|16879.13|16759.13|10
1623751160000|2021-06-15 09:59:20|16879.15|16759.15|16880.22|16760.22|16880.74|16760.74|16879.07|16759.07|10
1623751170000|2021-06-15 09:59:30|16880.8|16760.8|16883.51|16763.51|16883.51|16763.51|16880.8|16760.8|10
1623751180000|2021-06-15 09:59:40|16884.46|16764.46|16889.5|16769.5|16889.5|16769.5|16884.46|16764.46|10
1623751190000|2021-06-15 09:59:50|16889.77|16769.77|16889.71|16769.71|16889.83|16769.83|16888.91|16768.91|10
1623751200000|2021-06-15 10:00:00|16889.86|16769.86|16889.15|16769.15|16890.31|16770.31|16888.86|16768.86|9
1623751210000|2021-06-15 10:00:10|16889.65|16769.65|16885.94|16765.94|16889.65|16769.65|16885.94|16765.94|10
1623751220000|2021-06-15 10:00:20|16885.95|16765.95|16884.27|16764.27|16885.95|16765.95|16883.79|16763.79|10
1623751230000|2021-06-15 10:00:30|16884.12|16764.12|16887.14|16767.14|16888.17|16768.17|16884.12|16764.12|10
1623751240000|2021-06-15 10:00:40|16888.33|16768.33|16895.76|16775.76|16895.97|16775.97|16888.33|16768.33|10
1623751250000|2021-06-15 10:00:50|16895.97|16775.97|16903.94|16783.94|16903.94|16783.94|16895.97|16775.97|10
1623751260000|2021-06-15 10:01:00|16904.1|16784.1|16911.11|16791.11|16911.11|16791.11|16904.1|16784.1|10
1623751270000|2021-06-15 10:01:10|16911.49|16791.49|16919.14|16799.14|16919.14|16799.14|16911.49|16791.49|10
1623751280000|2021-06-15 10:01:20|16919.44|16799.44|16919.51|16799.51|16919.79|16799.79|16918.9|16798.9|10
1623751290000|2021-06-15 10:01:30|16919.57|16799.57|16920.06|16800.06|16920.06|16800.06|16919.43|16799.43|9
1623751300000|2021-06-15 10:01:40|16920.31|16800.31|16917.68|16797.68|16920.31|16800.31|16917.68|16797.68|10
1623751310000|2021-06-15 10:01:50|16917.38|16797.38|16914.4|16794.4|16917.38|16797.38|16914.4|16794.4|9
1623751320000|2021-06-15 10:02:00|16914.47|16794.47|16916.15|16796.15|16916.15|16796.15|16914.04|16794.04|10
1623751330000|2021-06-15 10:02:10|16917.28|16797.28|16920.88|16800.88|16920.88|16800.88|16917.28|16797.28|10
1623751340000|2021-06-15 10:02:20|16921.14|16801.14|16918.91|16798.91|16922.01|16802.01|16918.91|16798.91|10
1623751350000|2021-06-15 10:02:30|16918.7|16798.7|16918.69|16798.69|16918.7|16798.7|16917.98|16797.98|10
1623751360000|2021-06-15 10:02:40|16918.84|16798.84|16919.1|16799.1|16919.23|16799.23|16918.05|16798.05|10
1623751370000|2021-06-15 10:02:50|16918.87|16798.87|16918.71|16798.71|16918.87|16798.87|16918.15|16798.15|10
1623751380000|2021-06-15 10:03:00|16918.76|16798.76|16920.89|16800.89|16920.89|16800.89|16918.76|16798.76|10
1623751390000|2021-06-15 10:03:10|16920.41|16800.41|16915|16795|16920.41|16800.41|16914.75|16794.75|10
1623751400000|2021-06-15 10:03:20|16914.59|16794.59|16915.13|16795.13|16915.13|16795.13|16913.85|16793.85|10
1623751410000|2021-06-15 10:03:30|16915.36|16795.36|16916.47|16796.47|16918.71|16798.71|16915.36|16795.36|10
1623751420000|2021-06-15 10:03:40|16915.21|16795.21|16906|16786|16915.21|16795.21|16906|16786|10
1623751430000|2021-06-15 10:03:50|16905.79|16785.79|16905.58|16785.58|16905.93|16785.93|16905.07|16785.07|10
1623751440000|2021-06-15 10:04:00|16906.51|16786.51|16904.38|16784.38|16906.82|16786.82|16904.38|16784.38|10
1623751450000|2021-06-15 10:04:10|16904.14|16784.14|16896.08|16776.08|16904.14|16784.14|16896.08|16776.08|10
1623751460000|2021-06-15 10:04:20|16894.62|16774.62|16893.23|16773.23|16894.62|16774.62|16892.35|16772.35|10
1623751470000|2021-06-15 10:04:30|16893.56|16773.56|16893.94|16773.94|16894.66|16774.66|16893.49|16773.49|9
1623751480000|2021-06-15 10:04:40|16893.95|16773.95|16891.74|16771.74|16893.95|16773.95|16891.74|16771.74|10
1623751490000|2021-06-15 10:04:50|16891.25|16771.25|16884.62|16764.62|16891.47|16771.47|16884.62|16764.62|10
1623751500000|2021-06-15 10:05:00|16884.96|16764.96|16883.6|16763.6|16884.96|16764.96|16883.24|16763.24|10
1623751510000|2021-06-15 10:05:10|16882.52|16762.52|16882.09|16762.09|16883.16|16763.16|16881.65|16761.65|10
1623751520000|2021-06-15 10:05:20|16883.99|16763.99|16879.22|16759.22|16883.99|16763.99|16879.21|16759.21|10
1623751530000|2021-06-15 10:05:30|16879.16|16759.16|16871.27|16751.27|16879.16|16759.16|16871.27|16751.27|10
1623751540000|2021-06-15 10:05:40|16871.29|16751.29|16868.29|16748.29|16871.29|16751.29|16868.29|16748.29|9
1623751550000|2021-06-15 10:05:50|16867.94|16747.94|16868.64|16748.64|16869.02|16749.02|16867.17|16747.17|9
1623751560000|2021-06-15 10:06:00|16868.59|16748.59|16870.07|16750.07|16870.07|16750.07|16868.55|16748.55|9
1623751570000|2021-06-15 10:06:10|16870.14|16750.14|16874.21|16754.21|16874.21|16754.21|16870.05|16750.05|10
1623751580000|2021-06-15 10:06:20|16873.99|16753.99|16864.6|16744.6|16873.99|16753.99|16864.6|16744.6|9
1623751590000|2021-06-15 10:06:30|16864.52|16744.52|16857.53|16737.53|16864.52|16744.52|16857.53|16737.53|10
1623751600000|2021-06-15 10:06:40|16856.69|16736.69|16853.83|16733.83|16857.13|16737.13|16853.83|16733.83|8
1623751610000|2021-06-15 10:06:50|16853.58|16733.58|16852.83|16732.83|16853.58|16733.58|16852.65|16732.65|10
1623751620000|2021-06-15 10:07:00|16852.88|16732.88|16852.5|16732.5|16853.66|16733.66|16852.5|16732.5|10
1623751630000|2021-06-15 10:07:10|16852.46|16732.46|16854.73|16734.73|16854.98|16734.98|16851.5|16731.5|10
1623751640000|2021-06-15 10:07:20|16854.88|16734.88|16854.35|16734.35|16857.45|16737.45|16854.35|16734.35|9
1623751650000|2021-06-15 10:07:30|16853.33|16733.33|16847.94|16727.94|16853.33|16733.33|16847.86|16727.86|10
1623751660000|2021-06-15 10:07:40|16847.78|16727.78|16845.08|16725.08|16847.78|16727.78|16845.08|16725.08|10
1623751670000|2021-06-15 10:07:50|16845.14|16725.14|16843.66|16723.66|16845.14|16725.14|16843.37|16723.37|9
1623751680000|2021-06-15 10:08:00|16843.05|16723.05|16845.98|16725.98|16845.98|16725.98|16843.05|16723.05|10
1623751690000|2021-06-15 10:08:10|16847.58|16727.58|16850.32|16730.32|16850.62|16730.62|16847.58|16727.58|10
1623751700000|2021-06-15 10:08:20|16850.4|16730.4|16858.39|16738.39|16858.39|16738.39|16850.4|16730.4|10
1623751710000|2021-06-15 10:08:30|16858.42|16738.42|16859.45|16739.45|16859.79|16739.79|16858.42|16738.42|10
1623751720000|2021-06-15 10:08:40|16859.43|16739.43|16859.67|16739.67|16860.29|16740.29|16859.36|16739.36|9
1623751730000|2021-06-15 10:08:50|16859.77|16739.77|16857.02|16737.02|16859.77|16739.77|16857.02|16737.02|10
1623751740000|2021-06-15 10:09:00|16857.22|16737.22|16853.19|16733.19|16857.22|16737.22|16853.19|16733.19|10
1623751750000|2021-06-15 10:09:10|16853.25|16733.25|16850.43|16730.43|16853.56|16733.56|16850.43|16730.43|10
1623751760000|2021-06-15 10:09:20|16850.07|16730.07|16845.39|16725.39|16850.36|16730.36|16845.39|16725.39|9
1623751770000|2021-06-15 10:09:30|16844.77|16724.77|16840.74|16720.74|16844.77|16724.77|16840.74|16720.74|9
1623751780000|2021-06-15 10:09:40|16840.43|16720.43|16838.98|16718.98|16840.82|16720.82|16838.93|16718.93|10
1623751790000|2021-06-15 10:09:50|16839.57|16719.57|16838.43|16718.43|16839.95|16719.95|16838.43|16718.43|10
1623751800000|2021-06-15 10:10:00|16838.35|16718.35|16836.95|16716.95|16838.35|16718.35|16836.95|16716.95|9
1623751810000|2021-06-15 10:10:10|16837.29|16717.29|16841.99|16721.99|16841.99|16721.99|16837.29|16717.29|9
1623751820000|2021-06-15 10:10:20|16842.27|16722.27|16846.58|16726.58|16846.58|16726.58|16841.94|16721.94|10
1623751830000|2021-06-15 10:10:30|16846.62|16726.62|16847.5|16727.5|16847.5|16727.5|16846.18|16726.18|9
1623751840000|2021-06-15 10:10:40|16847.35|16727.35|16850.39|16730.39|16850.42|16730.42|16847.35|16727.35|10
1623751850000|2021-06-15 10:10:50|16850.43|16730.43|16855.57|16735.57|16855.57|16735.57|16850.43|16730.43|10
1623751860000|2021-06-15 10:11:00|16855.55|16735.55|16858.96|16738.96|16859.58|16739.58|16855.55|16735.55|10
1623751870000|2021-06-15 10:11:10|16859.48|16739.48|16857.59|16737.59|16859.48|16739.48|16857.46|16737.46|10
1623751880000|2021-06-15 10:11:20|16857.61|16737.61|16857.89|16737.89|16857.98|16737.98|16857.18|16737.18|10
1623751890000|2021-06-15 10:11:30|16858.54|16738.54|16857.58|16737.58|16858.54|16738.54|16857.58|16737.58|9
1623751900000|2021-06-15 10:11:40|16857.67|16737.67|16854.97|16734.97|16857.67|16737.67|16854.97|16734.97|9
1623751910000|2021-06-15 10:11:50|16854.91|16734.91|16855.72|16735.72|16855.83|16735.83|16854.03|16734.03|10
1623751920000|2021-06-15 10:12:00|16855.58|16735.58|16855.09|16735.09|16856.36|16736.36|16854.96|16734.96|9
1623751930000|2021-06-15 10:12:10|16854.91|16734.91|16854.7|16734.7|16854.95|16734.95|16853.87|16733.87|10
1623751940000|2021-06-15 10:12:20|16854.61|16734.61|16856.49|16736.49|16856.49|16736.49|16854.56|16734.56|10
1623751950000|2021-06-15 10:12:30|16857.2|16737.2|16858.09|16738.09|16858.45|16738.45|16857.2|16737.2|10
1623751960000|2021-06-15 10:12:40|16858.21|16738.21|16862.59|16742.59|16862.59|16742.59|16858.21|16738.21|9
1623751970000|2021-06-15 10:12:50|16862.55|16742.55|16862.23|16742.23|16863.04|16743.04|16862.23|16742.23|9
1623751980000|2021-06-15 10:13:00|16862.33|16742.33|16861.03|16741.03|16862.53|16742.53|16861.03|16741.03|10
1623751990000|2021-06-15 10:13:10|16860.88|16740.88|16858.78|16738.78|16860.88|16740.88|16858.78|16738.78|9
1623752000000|2021-06-15 10:13:20|16858.68|16738.68|16856.84|16736.84|16858.68|16738.68|16856.84|16736.84|10
1623752010000|2021-06-15 10:13:30|16856.9|16736.9|16856.6|16736.6|16856.9|16736.9|16856.27|16736.27|8
1623752020000|2021-06-15 10:13:40|16856.94|16736.94|16858.85|16738.85|16858.85|16738.85|16856.94|16736.94|10
1623752030000|2021-06-15 10:13:50|16859.51|16739.51|16861.65|16741.65|16861.65|16741.65|16859.06|16739.06|10
1623752040000|2021-06-15 10:14:00|16861.72|16741.72|16861.76|16741.76|16861.86|16741.86|16861.58|16741.58|10
1623752050000|2021-06-15 10:14:10|16861.5|16741.5|16860.94|16740.94|16861.77|16741.77|16860.91|16740.91|10
1623752060000|2021-06-15 10:14:20|16860.81|16740.81|16861.62|16741.62|16861.65|16741.65|16860.51|16740.51|9
1623752070000|2021-06-15 10:14:30|16862.17|16742.17|16863.28|16743.28|16863.28|16743.28|16862.09|16742.09|10
1623752080000|2021-06-15 10:14:40|16863.54|16743.54|16863.51|16743.51|16863.76|16743.76|16862.91|16742.91|10
1623752090000|2021-06-15 10:14:50|16863.42|16743.42|16863.49|16743.49|16863.97|16743.97|16863.42|16743.42|8
1623752100000|2021-06-15 10:15:00|16863.24|16743.24|16855.77|16735.77|16863.24|16743.24|16855.77|16735.77|9
1623752110000|2021-06-15 10:15:10|16856.45|16736.45|16852.8|16732.8|16856.45|16736.45|16852.8|16732.8|9
1623752120000|2021-06-15 10:15:20|16852.23|16732.23|16845.56|16725.56|16852.23|16732.23|16845.56|16725.56|10
1623752130000|2021-06-15 10:15:30|16843.48|16723.48|16839.1|16719.1|16843.54|16723.54|16839.07|16719.07|10
1623752140000|2021-06-15 10:15:40|16838.69|16718.69|16838.37|16718.37|16838.97|16718.97|16838.19|16718.19|9
1623752150000|2021-06-15 10:15:50|16838.4|16718.4|16835.23|16715.23|16838.4|16718.4|16835.2|16715.2|10
1623752160000|2021-06-15 10:16:00|16835.22|16715.22|16834.2|16714.2|16835.22|16715.22|16833.79|16713.79|9
1623752170000|2021-06-15 10:16:10|16834.37|16714.37|16833.29|16713.29|16834.47|16714.47|16833.23|16713.23|10
1623752180000|2021-06-15 10:16:20|16833.36|16713.36|16831.79|16711.79|16833.36|16713.36|16831.79|16711.79|10
1623752190000|2021-06-15 10:16:30|16830.67|16710.67|16826.95|16706.95|16830.67|16710.67|16826.95|16706.95|10
1623752200000|2021-06-15 10:16:40|16827.13|16707.13|16826.7|16706.7|16827.13|16707.13|16825.88|16705.88|10
1623752210000|2021-06-15 10:16:50|16826.47|16706.47|16830.18|16710.18|16830.18|16710.18|16826.25|16706.25|10
1623752220000|2021-06-15 10:17:00|16830.45|16710.45|16827.69|16707.69|16830.83|16710.83|16827.69|16707.69|9
1623752230000|2021-06-15 10:17:10|16826.49|16706.49|16819.13|16699.13|16826.49|16706.49|16819.13|16699.13|9
1623752240000|2021-06-15 10:17:20|16818.6|16698.6|16816.52|16696.52|16818.6|16698.6|16816.52|16696.52|9
1623752250000|2021-06-15 10:17:30|16816.33|16696.33|16816.65|16696.65|16817.04|16697.04|16816.17|16696.17|10
1623752260000|2021-06-15 10:17:40|16816.63|16696.63|16818.47|16698.47|16818.47|16698.47|16816.19|16696.19|10
1623752270000|2021-06-15 10:17:50|16818.22|16698.22|16820.63|16700.63|16820.63|16700.63|16818.22|16698.22|10
1623752280000|2021-06-15 10:18:00|16821.21|16701.21|16822.79|16702.79|16822.79|16702.79|16821.21|16701.21|10
1623752290000|2021-06-15 10:18:10|16823.61|16703.61|16824.16|16704.16|16824.16|16704.16|16823.56|16703.56|10
1623752300000|2021-06-15 10:18:20|16824.64|16704.64|16827.87|16707.87|16827.87|16707.87|16824.64|16704.64|10
1623752310000|2021-06-15 10:18:30|16828.55|16708.55|16831.09|16711.09|16831.09|16711.09|16828.55|16708.55|10
1623752320000|2021-06-15 10:18:40|16831.03|16711.03|16831.36|16711.36|16831.92|16711.92|16831.03|16711.03|9
1623752330000|2021-06-15 10:18:50|16831.54|16711.54|16833.61|16713.61|16833.61|16713.61|16831.13|16711.13|10
1623752340000|2021-06-15 10:19:00|16833.92|16713.92|16837.4|16717.4|16837.4|16717.4|16833.92|16713.92|10
1623752350000|2021-06-15 10:19:10|16837.99|16717.99|16840.66|16720.66|16840.68|16720.68|16837.99|16717.99|10
1623752360000|2021-06-15 10:19:20|16840.79|16720.79|16842.34|16722.34|16842.34|16722.34|16840.79|16720.79|8
1623752370000|2021-06-15 10:19:30|16842.36|16722.36|16847.69|16727.69|16847.69|16727.69|16842.36|16722.36|10
1623752380000|2021-06-15 10:19:40|16848.36|16728.36|16854.13|16734.13|16854.13|16734.13|16848.36|16728.36|10
1623752390000|2021-06-15 10:19:50|16854|16734|16851.5|16731.5|16854.66|16734.66|16851.5|16731.5|10
1623752400000|2021-06-15 10:20:00|16851.87|16731.87|16847.44|16727.44|16852.05|16732.05|16847.44|16727.44|10
1623752410000|2021-06-15 10:20:10|16847.77|16727.77|16837.7|16717.7|16848.06|16728.06|16837.59|16717.59|10
1623752420000|2021-06-15 10:20:20|16837.81|16717.81|16828.79|16708.79|16837.81|16717.81|16828.63|16708.63|10
1623752430000|2021-06-15 10:20:30|16829.07|16709.07|16823.14|16703.14|16829.22|16709.22|16823.14|16703.14|10
1623752440000|2021-06-15 10:20:40|16823.07|16703.07|16812.39|16692.39|16823.07|16703.07|16812.39|16692.39|10
1623752450000|2021-06-15 10:20:50|16812.05|16692.05|16804.84|16684.84|16812.05|16692.05|16804.84|16684.84|10
1623752460000|2021-06-15 10:21:00|16804.63|16684.63|16806.32|16686.32|16806.33|16686.33|16803.04|16683.04|10
1623752470000|2021-06-15 10:21:10|16806.14|16686.14|16803.54|16683.54|16806.25|16686.25|16803.54|16683.54|10
1623752480000|2021-06-15 10:21:20|16802.81|16682.81|16799.99|16679.99|16802.81|16682.81|16798.46|16678.46|10
1623752490000|2021-06-15 10:21:30|16798.75|16678.75|16801.4|16681.4|16801.47|16681.47|16798.62|16678.62|9
1623752500000|2021-06-15 10:21:40|16800.58|16680.58|16804.97|16684.97|16804.97|16684.97|16800.11|16680.11|10
1623752510000|2021-06-15 10:21:50|16805.84|16685.84|16814.4|16694.4|16814.57|16694.57|16805.84|16685.84|10
1623752520000|2021-06-15 10:22:00|16815|16695|16817.14|16697.14|16817.14|16697.14|16815|16695|10
1623752530000|2021-06-15 10:22:10|16816.57|16696.57|16818.75|16698.75|16818.75|16698.75|16816.57|16696.57|10
1623752540000|2021-06-15 10:22:20|16818.12|16698.12|16816.07|16696.07|16818.46|16698.46|16816.07|16696.07|10
1623752550000|2021-06-15 10:22:30|16814.82|16694.82|16812.72|16692.72|16815.09|16695.09|16812.72|16692.72|7
1623752560000|2021-06-15 10:22:40|16812.78|16692.78|16812.35|16692.35|16813.72|16693.72|16812.35|16692.35|9
1623752570000|2021-06-15 10:22:50|16812.78|16692.78|16811.28|16691.28|16812.78|16692.78|16811.28|16691.28|10
1623752580000|2021-06-15 10:23:00|16810.91|16690.91|16809.96|16689.96|16810.91|16690.91|16809.83|16689.83|10
1623752590000|2021-06-15 10:23:10|16809.86|16689.86|16810.13|16690.13|16810.92|16690.92|16809.82|16689.82|10
1623752600000|2021-06-15 10:23:20|16810.24|16690.24|16811.1|16691.1|16811.19|16691.19|16810.18|16690.18|10
1623752610000|2021-06-15 10:23:30|16811.46|16691.46|16807.04|16687.04|16811.46|16691.46|16807.04|16687.04|10
1623752620000|2021-06-15 10:23:40|16806.51|16686.51|16804.11|16684.11|16806.52|16686.52|16804.11|16684.11|9
1623752630000|2021-06-15 10:23:50|16803.96|16683.96|16801.26|16681.26|16803.96|16683.96|16801.26|16681.26|10
1623752640000|2021-06-15 10:24:00|16801.21|16681.21|16802.97|16682.97|16802.97|16682.97|16801.21|16681.21|10
1623752650000|2021-06-15 10:24:10|16802.74|16682.74|16802.03|16682.03|16802.77|16682.77|16802.03|16682.03|10
1623752660000|2021-06-15 10:24:20|16801.8|16681.8|16802.12|16682.12|16802.12|16682.12|16801.36|16681.36|10
1623752670000|2021-06-15 10:24:30|16802.01|16682.01|16802.2|16682.2|16802.2|16682.2|16801.71|16681.71|10
1623752680000|2021-06-15 10:24:40|16802.38|16682.38|16803.45|16683.45|16803.45|16683.45|16802.38|16682.38|10
1623752690000|2021-06-15 10:24:50|16803.38|16683.38|16804.51|16684.51|16804.59|16684.59|16803.38|16683.38|10
1623752700000|2021-06-15 10:25:00|16804.35|16684.35|16804.9|16684.9|16805.29|16685.29|16804.23|16684.23|10
1623752710000|2021-06-15 10:25:10|16804.94|16684.94|16808.88|16688.88|16808.88|16688.88|16804.9|16684.9|10
1623752720000|2021-06-15 10:25:20|16808.11|16688.11|16809.44|16689.44|16809.96|16689.96|16808.11|16688.11|10
1623752730000|2021-06-15 10:25:30|16809.35|16689.35|16812.49|16692.49|16812.49|16692.49|16809.35|16689.35|10
1623752740000|2021-06-15 10:25:40|16813.35|16693.35|16817.44|16697.44|16817.44|16697.44|16813.35|16693.35|10
1623752750000|2021-06-15 10:25:50|16817.66|16697.66|16820.41|16700.41|16820.41|16700.41|16817.59|16697.59|10
1623752760000|2021-06-15 10:26:00|16820.05|16700.05|16819.07|16699.07|16820.33|16700.33|16818.89|16698.89|9
1623752770000|2021-06-15 10:26:10|16818.61|16698.61|16819.14|16699.14|16819.38|16699.38|16818.46|16698.46|10
1623752780000|2021-06-15 10:26:20|16820.12|16700.12|16823.98|16703.98|16823.98|16703.98|16820.12|16700.12|10
1623752790000|2021-06-15 10:26:30|16824.41|16704.41|16824.87|16704.87|16824.87|16704.87|16823.88|16703.88|9
1623752800000|2021-06-15 10:26:40|16824.68|16704.68|16826.63|16706.63|16826.63|16706.63|16824.68|16704.68|10
1623752810000|2021-06-15 10:26:50|16826.74|16706.74|16825.44|16705.44|16827.04|16707.04|16825.44|16705.44|10
1623752820000|2021-06-15 10:27:00|16825.87|16705.87|16825.42|16705.42|16825.87|16705.87|16825.31|16705.31|10
1623752830000|2021-06-15 10:27:10|16825.62|16705.62|16826.25|16706.25|16826.6|16706.6|16824.65|16704.65|8
1623752840000|2021-06-15 10:27:20|16826.5|16706.5|16827.42|16707.42|16827.54|16707.54|16825.99|16705.99|10
1623752850000|2021-06-15 10:27:30|16827.54|16707.54|16828.77|16708.77|16828.77|16708.77|16826.81|16706.81|10
1623752860000|2021-06-15 10:27:40|16829.4|16709.4|16830.69|16710.69|16830.69|16710.69|16829.4|16709.4|10
1623752870000|2021-06-15 10:27:50|16831.04|16711.04|16832|16712|16832.22|16712.22|16829.94|16709.94|10
1623752880000|2021-06-15 10:28:00|16831.96|16711.96|16832.3|16712.3|16832.3|16712.3|16831.96|16711.96|9
1623752890000|2021-06-15 10:28:10|16831.79|16711.79|16830.76|16710.76|16831.81|16711.81|16830.76|16710.76|9
1623752900000|2021-06-15 10:28:20|16830.45|16710.45|16827.08|16707.08|16830.62|16710.62|16827.08|16707.08|10
1623752910000|2021-06-15 10:28:30|16827.4|16707.4|16824.97|16704.97|16827.4|16707.4|16824.97|16704.97|10
1623752920000|2021-06-15 10:28:40|16824.81|16704.81|16824.75|16704.75|16825.58|16705.58|16824.75|16704.75|9
1623752930000|2021-06-15 10:28:50|16824.89|16704.89|16823.75|16703.75|16824.89|16704.89|16823.75|16703.75|8
1623752940000|2021-06-15 10:29:00|16823.86|16703.86|16827.43|16707.43|16827.43|16707.43|16823.8|16703.8|10
1623752950000|2021-06-15 10:29:10|16827.71|16707.71|16829|16709|16829|16709|16827.52|16707.52|10
1623752960000|2021-06-15 10:29:20|16829.25|16709.25|16834.45|16714.45|16834.45|16714.45|16829.25|16709.25|10
1623752970000|2021-06-15 10:29:30|16834.93|16714.93|16838.31|16718.31|16838.31|16718.31|16834.93|16714.93|10
1623752980000|2021-06-15 10:29:40|16840.12|16720.12|16842.89|16722.89|16843.12|16723.12|16840.12|16720.12|10
1623752990000|2021-06-15 10:29:50|16842.99|16722.99|16846.79|16726.79|16846.79|16726.79|16842.99|16722.99|10
1623753000000|2021-06-15 10:30:00|16846.91|16726.91|16849.95|16729.95|16849.95|16729.95|16846.7|16726.7|10
1623753010000|2021-06-15 10:30:10|16849.58|16729.58|16850.45|16730.45|16850.45|16730.45|16849.41|16729.41|10
1623753020000|2021-06-15 10:30:20|16850.52|16730.52|16855.47|16735.47|16855.47|16735.47|16850.52|16730.52|10
1623753030000|2021-06-15 10:30:30|16855.81|16735.81|16858.61|16738.61|16858.61|16738.61|16855.81|16735.81|10
1623753040000|2021-06-15 10:30:40|16858.64|16738.64|16861.54|16741.54|16861.54|16741.54|16857.78|16737.78|9
1623753050000|2021-06-15 10:30:50|16862.51|16742.51|16864.5|16744.5|16864.54|16744.54|16862.51|16742.51|10
1623753060000|2021-06-15 10:31:00|16866.53|16746.53|16867.33|16747.33|16867.33|16747.33|16866.06|16746.06|9
1623753070000|2021-06-15 10:31:10|16867.34|16747.34|16865.99|16745.99|16867.34|16747.34|16865.87|16745.87|10
1623753080000|2021-06-15 10:31:20|16865.74|16745.74|16864.04|16744.04|16865.97|16745.97|16864.04|16744.04|10
1623753090000|2021-06-15 10:31:30|16864.15|16744.15|16862.3|16742.3|16864.24|16744.24|16862.3|16742.3|10
1623753100000|2021-06-15 10:31:40|16862.39|16742.39|16862.45|16742.45|16864.85|16744.85|16862.25|16742.25|10
1623753110000|2021-06-15 10:31:50|16861.48|16741.48|16859.05|16739.05|16861.48|16741.48|16858.38|16738.38|10
1623753120000|2021-06-15 10:32:00|16859.12|16739.12|16858.81|16738.81|16859.42|16739.42|16858.52|16738.52|10
1623753130000|2021-06-15 10:32:10|16858.39|16738.39|16855.8|16735.8|16858.39|16738.39|16855.79|16735.79|9
1623753140000|2021-06-15 10:32:20|16855.55|16735.55|16855.85|16735.85|16855.85|16735.85|16855.17|16735.17|10
1623753150000|2021-06-15 10:32:30|16855.52|16735.52|16856.1|16736.1|16856.1|16736.1|16855.35|16735.35|10
1623753160000|2021-06-15 10:32:40|16855.85|16735.85|16854.92|16734.92|16855.97|16735.97|16854.92|16734.92|9
1623753170000|2021-06-15 10:32:50|16854.82|16734.82|16855.7|16735.7|16856.08|16736.08|16854.28|16734.28|10
1623753180000|2021-06-15 10:33:00|16856.19|16736.19|16855.23|16735.23|16856.26|16736.26|16854.8|16734.8|10
1623753190000|2021-06-15 10:33:10|16854.84|16734.84|16851.68|16731.68|16854.84|16734.84|16851.68|16731.68|9
1623753200000|2021-06-15 10:33:20|16851.31|16731.31|16844.96|16724.96|16851.31|16731.31|16844.91|16724.91|10
1623753210000|2021-06-15 10:33:30|16844.81|16724.81|16842.26|16722.26|16844.95|16724.95|16842.26|16722.26|9
1623753220000|2021-06-15 10:33:40|16842.17|16722.17|16836.65|16716.65|16842.26|16722.26|16836.65|16716.65|10
1623753230000|2021-06-15 10:33:50|16836.78|16716.78|16832.46|16712.46|16836.78|16716.78|16832.46|16712.46|10
1623753240000|2021-06-15 10:34:00|16832.28|16712.28|16826.62|16706.62|16832.57|16712.57|16826.34|16706.34|9
1623753250000|2021-06-15 10:34:10|16826.06|16706.06|16824.55|16704.55|16826.08|16706.08|16824.51|16704.51|10
1623753260000|2021-06-15 10:34:20|16824.6|16704.6|16822.29|16702.29|16824.6|16704.6|16822.29|16702.29|9
1623753270000|2021-06-15 10:34:30|16822.81|16702.81|16824.1|16704.1|16824.1|16704.1|16822.81|16702.81|9
1623753280000|2021-06-15 10:34:40|16823.87|16703.87|16819.75|16699.75|16823.87|16703.87|16819.75|16699.75|10
1623753290000|2021-06-15 10:34:50|16819.96|16699.96|16821.62|16701.62|16821.62|16701.62|16819.96|16699.96|9
1623753300000|2021-06-15 10:35:00|16821.71|16701.71|16824.96|16704.96|16824.96|16704.96|16821.71|16701.71|10
1623753310000|2021-06-15 10:35:10|16825.73|16705.73|16829.53|16709.53|16829.53|16709.53|16825.73|16705.73|10
1623753320000|2021-06-15 10:35:20|16830.38|16710.38|16831.44|16711.44|16831.55|16711.55|16830.38|16710.38|10
1623753330000|2021-06-15 10:35:30|16832.28|16712.28|16834.82|16714.82|16834.82|16714.82|16832.28|16712.28|10
1623753340000|2021-06-15 10:35:40|16838.13|16718.13|16846.15|16726.15|16846.15|16726.15|16838.13|16718.13|10
1623753350000|2021-06-15 10:35:50|16846.23|16726.23|16845.8|16725.8|16846.5|16726.5|16845.69|16725.69|10
1623753360000|2021-06-15 10:36:00|16845.72|16725.72|16843.65|16723.65|16846.52|16726.52|16843.48|16723.48|10
1623753370000|2021-06-15 10:36:10|16845.72|16725.72|16846.76|16726.76|16846.76|16726.76|16845.72|16725.72|10
1623753380000|2021-06-15 10:36:20|16846.86|16726.86|16846.24|16726.24|16846.86|16726.86|16845.13|16725.13|10
1623753390000|2021-06-15 10:36:30|16846.29|16726.29|16847.49|16727.49|16847.49|16727.49|16846.29|16726.29|10
1623753400000|2021-06-15 10:36:40|16847.99|16727.99|16850.37|16730.37|16850.37|16730.37|16847.95|16727.95|10
1623753410000|2021-06-15 10:36:50|16850.51|16730.51|16852.87|16732.87|16852.87|16732.87|16850.51|16730.51|10
1623753420000|2021-06-15 10:37:00|16852.83|16732.83|16853.5|16733.5|16855.01|16735.01|16852.83|16732.83|10
1623753430000|2021-06-15 10:37:10|16852.57|16732.57|16853.27|16733.27|16853.6|16733.6|16852.57|16732.57|9
1623753440000|2021-06-15 10:37:20|16853.12|16733.12|16852.91|16732.91|16853.89|16733.89|16852.91|16732.91|10
1623753450000|2021-06-15 10:37:30|16853.56|16733.56|16852.87|16732.87|16854.16|16734.16|16852.87|16732.87|10
1623753460000|2021-06-15 10:37:40|16852.75|16732.75|16849.96|16729.96|16852.75|16732.75|16849.96|16729.96|10
1623753470000|2021-06-15 10:37:50|16849.69|16729.69|16850.1|16730.1|16850.1|16730.1|16849.39|16729.39|10
1623753480000|2021-06-15 10:38:00|16850.11|16730.11|16848|16728|16850.26|16730.26|16848|16728|10
1623753490000|2021-06-15 10:38:10|16847.41|16727.41|16844.13|16724.13|16847.41|16727.41|16844.13|16724.13|10
1623753500000|2021-06-15 10:38:20|16844.31|16724.31|16842.71|16722.71|16844.31|16724.31|16842.71|16722.71|9
1623753510000|2021-06-15 10:38:30|16842.25|16722.25|16840.74|16720.74|16842.31|16722.31|16840.67|16720.67|10
1623753520000|2021-06-15 10:38:40|16840.57|16720.57|16844.62|16724.62|16844.62|16724.62|16838.25|16718.25|10
1623753530000|2021-06-15 10:38:50|16844.12|16724.12|16846.14|16726.14|16846.34|16726.34|16844.12|16724.12|10
1623753540000|2021-06-15 10:39:00|16846.16|16726.16|16847.86|16727.86|16848.07|16728.07|16846.16|16726.16|10
1623753550000|2021-06-15 10:39:10|16847.88|16727.88|16849.41|16729.41|16849.41|16729.41|16847.88|16727.88|10
1623753560000|2021-06-15 10:39:20|16849.21|16729.21|16853.88|16733.88|16853.88|16733.88|16849.21|16729.21|10
1623753570000|2021-06-15 10:39:30|16854.4|16734.4|16856.69|16736.69|16856.69|16736.69|16854.4|16734.4|10
1623753580000|2021-06-15 10:39:40|16857.83|16737.83|16856.81|16736.81|16857.83|16737.83|16856.18|16736.18|10
1623753590000|2021-06-15 10:39:50|16856.94|16736.94|16855.66|16735.66|16856.96|16736.96|16855.66|16735.66|10
1623753600000|2021-06-15 10:40:00|16855.35|16735.35|16847.97|16727.97|16855.35|16735.35|16847.97|16727.97|8
1623753610000|2021-06-15 10:40:10|16847.41|16727.41|16841.17|16721.17|16847.41|16727.41|16841.15|16721.15|10
1623753620000|2021-06-15 10:40:20|16840.87|16720.87|16840.39|16720.39|16840.98|16720.98|16840.39|16720.39|10
1623753630000|2021-06-15 10:40:30|16840.45|16720.45|16839.08|16719.08|16840.45|16720.45|16838.59|16718.59|9
1623753640000|2021-06-15 10:40:40|16838.94|16718.94|16840.04|16720.04|16840.12|16720.12|16838.94|16718.94|10
1623753650000|2021-06-15 10:40:50|16840.08|16720.08|16842.03|16722.03|16842.03|16722.03|16840.02|16720.02|10
1623753660000|2021-06-15 10:41:00|16841.44|16721.44|16844.72|16724.72|16844.72|16724.72|16841.44|16721.44|10
1623753670000|2021-06-15 10:41:10|16845.17|16725.17|16845.27|16725.27|16845.37|16725.37|16844.91|16724.91|10
1623753680000|2021-06-15 10:41:20|16845.26|16725.26|16843.45|16723.45|16845.91|16725.91|16843.45|16723.45|10
1623753690000|2021-06-15 10:41:30|16843.18|16723.18|16842.31|16722.31|16843.18|16723.18|16842.31|16722.31|10
1623753700000|2021-06-15 10:41:40|16842.3|16722.3|16844.41|16724.41|16844.44|16724.44|16842.3|16722.3|9
1623753710000|2021-06-15 10:41:50|16844.44|16724.44|16844.65|16724.65|16844.85|16724.85|16844.44|16724.44|9
1623753720000|2021-06-15 10:42:00|16844.4|16724.4|16843.7|16723.7|16844.58|16724.58|16843.7|16723.7|10
1623753730000|2021-06-15 10:42:10|16843.92|16723.92|16841.92|16721.92|16843.92|16723.92|16841.85|16721.85|9
1623753740000|2021-06-15 10:42:20|16841.75|16721.75|16840.33|16720.33|16841.75|16721.75|16840.33|16720.33|8
1623753750000|2021-06-15 10:42:30|16840.23|16720.23|16842.78|16722.78|16842.78|16722.78|16840.23|16720.23|8
1623753760000|2021-06-15 10:42:40|16843.05|16723.05|16843.72|16723.72|16843.73|16723.73|16843.05|16723.05|9
1623753770000|2021-06-15 10:42:50|16843.74|16723.74|16843.51|16723.51|16844.14|16724.14|16843.51|16723.51|10
1623753780000|2021-06-15 10:43:00|16843.53|16723.53|16839.38|16719.38|16843.78|16723.78|16839.38|16719.38|10
1623753790000|2021-06-15 10:43:10|16839.1|16719.1|16838.02|16718.02|16839.1|16719.1|16837.97|16717.97|10
1623753800000|2021-06-15 10:43:20|16838.06|16718.06|16839.16|16719.16|16839.17|16719.17|16838.06|16718.06|9
1623753810000|2021-06-15 10:43:30|16839.98|16719.98|16841.16|16721.16|16841.16|16721.16|16839.93|16719.93|10
1623753820000|2021-06-15 10:43:40|16841.17|16721.17|16841.62|16721.62|16841.93|16721.93|16841.17|16721.17|10
1623753830000|2021-06-15 10:43:50|16841.3|16721.3|16840.46|16720.46|16841.98|16721.98|16840.46|16720.46|8
1623753840000|2021-06-15 10:44:00|16840.84|16720.84|16845.19|16725.19|16845.19|16725.19|16840.84|16720.84|10
1623753850000|2021-06-15 10:44:10|16846.19|16726.19|16853.1|16733.1|16853.1|16733.1|16846.19|16726.19|9
1623753860000|2021-06-15 10:44:20|16853.94|16733.94|16854.34|16734.34|16854.56|16734.56|16853.94|16733.94|10
1623753870000|2021-06-15 10:44:30|16854.6|16734.6|16854.85|16734.85|16855.72|16735.72|16854.58|16734.58|10
1623753880000|2021-06-15 10:44:40|16854.75|16734.75|16857.17|16737.17|16857.31|16737.31|16854.75|16734.75|10
1623753890000|2021-06-15 10:44:50|16857.3|16737.3|16858.25|16738.25|16858.25|16738.25|16857.07|16737.07|9
1623753900000|2021-06-15 10:45:00|16858.19|16738.19|16856.23|16736.23|16858.3|16738.3|16856.23|16736.23|10
1623753910000|2021-06-15 10:45:10|16856.06|16736.06|16855.06|16735.06|16856.06|16736.06|16853.91|16733.91|10
1623753920000|2021-06-15 10:45:20|16855.33|16735.33|16857.32|16737.32|16857.32|16737.32|16855.33|16735.33|10
1623753930000|2021-06-15 10:45:30|16857.27|16737.27|16857.41|16737.41|16857.41|16737.41|16856.99|16736.99|10
1623753940000|2021-06-15 10:45:40|16857.23|16737.23|16859.06|16739.06|16859.06|16739.06|16857.23|16737.23|10
1623753950000|2021-06-15 10:45:50|16860.43|16740.43|16862.89|16742.89|16862.89|16742.89|16860.38|16740.38|10
1623753960000|2021-06-15 10:46:00|16863.43|16743.43|16867.12|16747.12|16867.12|16747.12|16863.43|16743.43|10
1623753970000|2021-06-15 10:46:10|16867.55|16747.55|16866.93|16746.93|16868.19|16748.19|16866.93|16746.93|9
1623753980000|2021-06-15 10:46:20|16865.86|16745.86|16864.5|16744.5|16866.5|16746.5|16864.05|16744.05|10
1623753990000|2021-06-15 10:46:30|16864.53|16744.53|16864.96|16744.96|16864.96|16744.96|16864.17|16744.17|9
1623754000000|2021-06-15 10:46:40|16865.15|16745.15|16866.29|16746.29|16866.89|16746.89|16864.99|16744.99|10
1623754010000|2021-06-15 10:46:50|16866.26|16746.26|16865.77|16745.77|16866.54|16746.54|16865.77|16745.77|9
1623754020000|2021-06-15 10:47:00|16865.93|16745.93|16864.7|16744.7|16865.93|16745.93|16864.69|16744.69|10
1623754030000|2021-06-15 10:47:10|16864.64|16744.64|16864.01|16744.01|16864.91|16744.91|16864.01|16744.01|9
1623754040000|2021-06-15 10:47:20|16864.03|16744.03|16860.9|16740.9|16864.03|16744.03|16860.9|16740.9|9
1623754050000|2021-06-15 10:47:30|16861.87|16741.87|16861.33|16741.33|16863.34|16743.34|16861.33|16741.33|10
1623754060000|2021-06-15 10:47:40|16861.28|16741.28|16856.24|16736.24|16861.28|16741.28|16856.24|16736.24|10
1623754070000|2021-06-15 10:47:50|16856.07|16736.07|16856.12|16736.12|16856.7|16736.7|16855.6|16735.6|9
1623754080000|2021-06-15 10:48:00|16856.38|16736.38|16858.48|16738.48|16858.48|16738.48|16856.3|16736.3|10
1623754090000|2021-06-15 10:48:10|16857.35|16737.35|16855.67|16735.67|16857.73|16737.73|16855.6|16735.6|10
1623754100000|2021-06-15 10:48:20|16855.69|16735.69|16852.61|16732.61|16855.69|16735.69|16852.61|16732.61|10
1623754110000|2021-06-15 10:48:30|16851.83|16731.83|16849.89|16729.89|16852.29|16732.29|16849.13|16729.13|10
1623754120000|2021-06-15 10:48:40|16849.87|16729.87|16850.76|16730.76|16851.11|16731.11|16849.87|16729.87|10
1623754130000|2021-06-15 10:48:50|16851.16|16731.16|16850.02|16730.02|16851.16|16731.16|16850|16730|10
1623754140000|2021-06-15 10:49:00|16849.48|16729.48|16847.14|16727.14|16849.48|16729.48|16847.14|16727.14|10
1623754150000|2021-06-15 10:49:10|16847.04|16727.04|16844.55|16724.55|16847.08|16727.08|16844.55|16724.55|10
1623754160000|2021-06-15 10:49:20|16844.5|16724.5|16844.7|16724.7|16845.45|16725.45|16843.94|16723.94|10
1623754170000|2021-06-15 10:49:30|16844.41|16724.41|16843.61|16723.61|16844.5|16724.5|16843.61|16723.61|10
1623754180000|2021-06-15 10:49:40|16843.4|16723.4|16842.3|16722.3|16843.5|16723.5|16842.3|16722.3|9
1623754190000|2021-06-15 10:49:50|16842.43|16722.43|16841.89|16721.89|16842.43|16722.43|16841.08|16721.08|10
1623754200000|2021-06-15 10:50:00|16841.9|16721.9|16841.62|16721.62|16841.93|16721.93|16841.17|16721.17|10
1623754210000|2021-06-15 10:50:10|16841.73|16721.73|16840.76|16720.76|16841.8|16721.8|16840.17|16720.17|9
1623754220000|2021-06-15 10:50:20|16840.41|16720.41|16839.03|16719.03|16840.41|16720.41|16838.9|16718.9|10
1623754230000|2021-06-15 10:50:30|16839.25|16719.25|16837.61|16717.61|16839.36|16719.36|16837.61|16717.61|10
1623754240000|2021-06-15 10:50:40|16836.71|16716.71|16835.47|16715.47|16836.71|16716.71|16834.95|16714.95|10
1623754250000|2021-06-15 10:50:50|16835.64|16715.64|16837.6|16717.6|16837.76|16717.76|16835.23|16715.23|10
1623754260000|2021-06-15 10:51:00|16837.73|16717.73|16840.69|16720.69|16840.8|16720.8|16837.22|16717.22|10
1623754270000|2021-06-15 10:51:10|16840.75|16720.75|16843.88|16723.88|16843.88|16723.88|16840.55|16720.55|10
1623754280000|2021-06-15 10:51:20|16843.78|16723.78|16844.51|16724.51|16845.25|16725.25|16843.73|16723.73|10
1623754290000|2021-06-15 10:51:30|16844.59|16724.59|16846.21|16726.21|16846.21|16726.21|16844.59|16724.59|10
1623754300000|2021-06-15 10:51:40|16846.25|16726.25|16847.19|16727.19|16847.19|16727.19|16846.25|16726.25|10
1623754310000|2021-06-15 10:51:50|16847.68|16727.68|16847.12|16727.12|16847.68|16727.68|16846.46|16726.46|10
1623754320000|2021-06-15 10:52:00|16847.1|16727.1|16841.52|16721.52|16847.1|16727.1|16841.52|16721.52|10
1623754330000|2021-06-15 10:52:10|16840.35|16720.35|16837.86|16717.86|16840.35|16720.35|16837.82|16717.82|10
1623754340000|2021-06-15 10:52:20|16837.83|16717.83|16835.52|16715.52|16837.9|16717.9|16835.52|16715.52|9
1623754350000|2021-06-15 10:52:30|16835.38|16715.38|16831.09|16711.09|16835.38|16715.38|16831.09|16711.09|10
1623754360000|2021-06-15 10:52:40|16831.05|16711.05|16826.79|16706.79|16831.78|16711.78|16826.79|16706.79|10
1623754370000|2021-06-15 10:52:50|16826.51|16706.51|16823.52|16703.52|16826.51|16706.51|16823.52|16703.52|9
1623754380000|2021-06-15 10:53:00|16823.29|16703.29|16821.36|16701.36|16823.29|16703.29|16821.36|16701.36|10
1623754390000|2021-06-15 10:53:10|16821.45|16701.45|16823.11|16703.11|16823.11|16703.11|16821.34|16701.34|9
1623754400000|2021-06-15 10:53:20|16823.28|16703.28|16821.05|16701.05|16823.37|16703.37|16821.05|16701.05|10
1623754410000|2021-06-15 10:53:30|16821.13|16701.13|16820.81|16700.81|16821.34|16701.34|16820.81|16700.81|9
1623754420000|2021-06-15 10:53:40|16820.82|16700.82|16820.33|16700.33|16820.82|16700.82|16818.82|16698.82|10
1623754430000|2021-06-15 10:53:50|16820.16|16700.16|16816.63|16696.63|16820.16|16700.16|16816.63|16696.63|10
1623754440000|2021-06-15 10:54:00|16816.43|16696.43|16806.99|16686.99|16816.43|16696.43|16806.99|16686.99|10
1623754450000|2021-06-15 10:54:10|16806.87|16686.87|16807.23|16687.23|16807.51|16687.51|16806.86|16686.86|9
1623754460000|2021-06-15 10:54:20|16807.08|16687.08|16807.81|16687.81|16807.81|16687.81|16806.86|16686.86|10
1623754470000|2021-06-15 10:54:30|16807.98|16687.98|16810.87|16690.87|16810.87|16690.87|16807.98|16687.98|9
1623754480000|2021-06-15 10:54:40|16810.52|16690.52|16809.34|16689.34|16810.68|16690.68|16809.34|16689.34|10
1623754490000|2021-06-15 10:54:50|16809.28|16689.28|16807.68|16687.68|16809.28|16689.28|16807.68|16687.68|9
1623754500000|2021-06-15 10:55:00|16807.38|16687.38|16806.53|16686.53|16808.01|16688.01|16806.53|16686.53|10
1623754510000|2021-06-15 10:55:10|16806.49|16686.49|16806.3|16686.3|16806.49|16686.49|16805.17|16685.17|10
1623754520000|2021-06-15 10:55:20|16806.18|16686.18|16810.9|16690.9|16810.9|16690.9|16806.18|16686.18|10
1623754530000|2021-06-15 10:55:30|16813.32|16693.32|16815.05|16695.05|16815.05|16695.05|16812.99|16692.99|10
1623754540000|2021-06-15 10:55:40|16814.82|16694.82|16814.52|16694.52|16814.84|16694.84|16814.37|16694.37|10
1623754550000|2021-06-15 10:55:50|16814.4|16694.4|16814.45|16694.45|16814.45|16694.45|16814|16694|9
1623754560000|2021-06-15 10:56:00|16814.64|16694.64|16817.73|16697.73|16817.73|16697.73|16814.64|16694.64|10
1623754570000|2021-06-15 10:56:10|16817.86|16697.86|16824.17|16704.17|16824.17|16704.17|16817.61|16697.61|10
1623754580000|2021-06-15 10:56:20|16824.75|16704.75|16829.65|16709.65|16829.68|16709.68|16824.75|16704.75|10
1623754590000|2021-06-15 10:56:30|16830.08|16710.08|16832.26|16712.26|16832.26|16712.26|16830.08|16710.08|10
1623754600000|2021-06-15 10:56:40|16833.37|16713.37|16832.13|16712.13|16833.37|16713.37|16832.13|16712.13|9
1623754610000|2021-06-15 10:56:50|16831.57|16711.57|16827.48|16707.48|16831.57|16711.57|16827.48|16707.48|10
1623754620000|2021-06-15 10:57:00|16827.31|16707.31|16824.51|16704.51|16827.5|16707.5|16824.51|16704.51|10
1623754630000|2021-06-15 10:57:10|16823.68|16703.68|16815.73|16695.73|16823.68|16703.68|16815.73|16695.73|10
1623754640000|2021-06-15 10:57:20|16815.22|16695.22|16814.78|16694.78|16815.72|16695.72|16814.74|16694.74|9
1623754650000|2021-06-15 10:57:30|16814.76|16694.76|16810.04|16690.04|16814.76|16694.76|16810.04|16690.04|10
1623754660000|2021-06-15 10:57:40|16809.15|16689.15|16807.97|16687.97|16809.15|16689.15|16807.97|16687.97|10
1623754670000|2021-06-15 10:57:50|16808.18|16688.18|16806.64|16686.64|16808.44|16688.44|16806.64|16686.64|10
1623754680000|2021-06-15 10:58:00|16806.56|16686.56|16805.36|16685.36|16806.56|16686.56|16805.36|16685.36|8
1623754690000|2021-06-15 10:58:10|16804.54|16684.54|16802.8|16682.8|16804.54|16684.54|16802.53|16682.53|10
1623754700000|2021-06-15 10:58:20|16802.62|16682.62|16802.52|16682.52|16802.74|16682.74|16802.09|16682.09|10
1623754710000|2021-06-15 10:58:30|16801.57|16681.57|16800.97|16680.97|16801.57|16681.57|16800.97|16680.97|10
1623754720000|2021-06-15 10:58:40|16800.91|16680.91|16797.35|16677.35|16801.1|16681.1|16797.35|16677.35|10
1623754730000|2021-06-15 10:58:50|16796.92|16676.92|16795.46|16675.46|16797.15|16677.15|16795.46|16675.46|10
1623754740000|2021-06-15 10:59:00|16795.93|16675.93|16799.28|16679.28|16799.28|16679.28|16795.13|16675.13|10
1623754750000|2021-06-15 10:59:10|16798.71|16678.71|16799.91|16679.91|16800.56|16680.56|16798.47|16678.47|10
1623754760000|2021-06-15 10:59:20|16799.75|16679.75|16799.17|16679.17|16800.01|16680.01|16799.17|16679.17|9
1623754770000|2021-06-15 10:59:30|16800.12|16680.12|16800.45|16680.45|16800.95|16680.95|16800.12|16680.12|10
1623754780000|2021-06-15 10:59:40|16800.26|16680.26|16798.57|16678.57|16800.26|16680.26|16798.57|16678.57|10
1623754790000|2021-06-15 10:59:50|16798.71|16678.71|16798.72|16678.72|16798.99|16678.99|16798.71|16678.71|10
1623754800000|2021-06-15 11:00:00|16798.39|16678.39|16795.57|16675.57|16798.41|16678.41|16795.57|16675.57|10
1623754810000|2021-06-15 11:00:10|16795.34|16675.34|16793.59|16673.59|16795.34|16675.34|16793.59|16673.59|10
1623754820000|2021-06-15 11:00:20|16793.58|16673.58|16792.84|16672.84|16793.58|16673.58|16792.84|16672.84|10
1623754830000|2021-06-15 11:00:30|16792.6|16672.6|16792.79|16672.79|16792.79|16672.79|16792.35|16672.35|10
1623754840000|2021-06-15 11:00:40|16793|16673|16794.14|16674.14|16794.2|16674.2|16793|16673|9
1623754850000|2021-06-15 11:00:50|16794.84|16674.84|16796.37|16676.37|16796.37|16676.37|16794.84|16674.84|9
1623754860000|2021-06-15 11:01:00|16797.88|16677.88|16809.94|16689.94|16809.94|16689.94|16797.88|16677.88|10
1623754870000|2021-06-15 11:01:10|16809.3|16689.3|16813.41|16693.41|16813.41|16693.41|16809.3|16689.3|10
1623754880000|2021-06-15 11:01:20|16813.55|16693.55|16815|16695|16815|16695|16813.16|16693.16|10
1623754890000|2021-06-15 11:01:30|16818.9|16698.9|16820.04|16700.04|16820.1|16700.1|16818.9|16698.9|9
1623754900000|2021-06-15 11:01:40|16820.08|16700.08|16823.59|16703.59|16823.59|16703.59|16820.08|16700.08|10
1623754910000|2021-06-15 11:01:50|16823.68|16703.68|16826.14|16706.14|16826.26|16706.26|16823.66|16703.66|10
1623754920000|2021-06-15 11:02:00|16826.13|16706.13|16826.04|16706.04|16826.3|16706.3|16825.59|16705.59|10
1623754930000|2021-06-15 11:02:10|16825.22|16705.22|16824.98|16704.98|16825.23|16705.23|16823.98|16703.98|10
1623754940000|2021-06-15 11:02:20|16825.21|16705.21|16827.7|16707.7|16827.7|16707.7|16825.21|16705.21|10
1623754950000|2021-06-15 11:02:30|16828.04|16708.04|16829.17|16709.17|16829.17|16709.17|16828.04|16708.04|10
1623754960000|2021-06-15 11:02:40|16829.23|16709.23|16831.58|16711.58|16831.58|16711.58|16829.23|16709.23|10
1623754970000|2021-06-15 11:02:50|16831.75|16711.75|16827.83|16707.83|16831.82|16711.82|16827.24|16707.24|10
1623754980000|2021-06-15 11:03:00|16827.53|16707.53|16827.81|16707.81|16827.81|16707.81|16827.17|16707.17|10
1623754990000|2021-06-15 11:03:10|16827.27|16707.27|16825.21|16705.21|16827.27|16707.27|16825.21|16705.21|10
1623755000000|2021-06-15 11:03:20|16824.43|16704.43|16828.38|16708.38|16828.38|16708.38|16824.35|16704.35|10
1623755010000|2021-06-15 11:03:30|16828.97|16708.97|16831.43|16711.43|16831.48|16711.48|16828.93|16708.93|10
1623755020000|2021-06-15 11:03:40|16831.47|16711.47|16834.32|16714.32|16834.36|16714.36|16831.47|16711.47|8
1623755030000|2021-06-15 11:03:50|16834.56|16714.56|16837.65|16717.65|16837.65|16717.65|16834.56|16714.56|10
1623755040000|2021-06-15 11:04:00|16837.96|16717.96|16839.44|16719.44|16839.69|16719.69|16837.73|16717.73|10
1623755050000|2021-06-15 11:04:10|16839.55|16719.55|16841.91|16721.91|16841.91|16721.91|16839.27|16719.27|10
1623755060000|2021-06-15 11:04:20|16842.21|16722.21|16844.27|16724.27|16844.27|16724.27|16842.21|16722.21|9
1623755070000|2021-06-15 11:04:30|16844.32|16724.32|16846.68|16726.68|16846.91|16726.91|16844.26|16724.26|9
1623755080000|2021-06-15 11:04:40|16846.1|16726.1|16843.27|16723.27|16846.1|16726.1|16843.17|16723.17|10
1623755090000|2021-06-15 11:04:50|16842.95|16722.95|16842.48|16722.48|16843.93|16723.93|16842.48|16722.48|10
1623755100000|2021-06-15 11:05:00|16842.36|16722.36|16839.38|16719.38|16842.36|16722.36|16839.38|16719.38|10
1623755110000|2021-06-15 11:05:10|16839.25|16719.25|16838.15|16718.15|16839.25|16719.25|16838.15|16718.15|9
1623755120000|2021-06-15 11:05:20|16837.93|16717.93|16833.31|16713.31|16837.93|16717.93|16833.31|16713.31|9
1623755130000|2021-06-15 11:05:30|16832.63|16712.63|16830.09|16710.09|16832.63|16712.63|16829|16709|10
1623755140000|2021-06-15 11:05:40|16829.83|16709.83|16829.21|16709.21|16829.83|16709.83|16828.59|16708.59|8
1623755150000|2021-06-15 11:05:50|16829.75|16709.75|16831.39|16711.39|16831.39|16711.39|16828.53|16708.53|10
1623755160000|2021-06-15 11:06:00|16832.12|16712.12|16833.19|16713.19|16833.19|16713.19|16832.01|16712.01|10
1623755170000|2021-06-15 11:06:10|16834.63|16714.63|16838.07|16718.07|16838.22|16718.22|16834.63|16714.63|10
1623755180000|2021-06-15 11:06:20|16838|16718|16839.03|16719.03|16839.06|16719.06|16838|16718|10
1623755190000|2021-06-15 11:06:30|16839.26|16719.26|16839.38|16719.38|16839.75|16719.75|16839.25|16719.25|8
1623755200000|2021-06-15 11:06:40|16839.31|16719.31|16841.48|16721.48|16841.48|16721.48|16839.28|16719.28|8
1623755210000|2021-06-15 11:06:50|16841.68|16721.68|16842.83|16722.83|16842.88|16722.88|16841.52|16721.52|10
1623755220000|2021-06-15 11:07:00|16843.19|16723.19|16846.84|16726.84|16846.84|16726.84|16843.19|16723.19|10
1623755230000|2021-06-15 11:07:10|16847.17|16727.17|16845.39|16725.39|16847.99|16727.99|16845.39|16725.39|10
1623755240000|2021-06-15 11:07:20|16845.05|16725.05|16841.15|16721.15|16845.05|16725.05|16841.15|16721.15|10
1623755250000|2021-06-15 11:07:30|16840.34|16720.34|16835.75|16715.75|16840.34|16720.34|16835.75|16715.75|10
1623755260000|2021-06-15 11:07:40|16835.35|16715.35|16836.12|16716.12|16836.12|16716.12|16834.71|16714.71|10
1623755270000|2021-06-15 11:07:50|16835.99|16715.99|16839.47|16719.47|16839.47|16719.47|16835.86|16715.86|9
1623755280000|2021-06-15 11:08:00|16839.54|16719.54|16846.88|16726.88|16846.88|16726.88|16839.54|16719.54|10
1623755290000|2021-06-15 11:08:10|16848.65|16728.65|16849.74|16729.74|16850.85|16730.85|16848.65|16728.65|10
1623755300000|2021-06-15 11:08:20|16849.76|16729.76|16850.05|16730.05|16850.67|16730.67|16849.57|16729.57|10
1623755310000|2021-06-15 11:08:30|16849.83|16729.83|16850.58|16730.58|16852.24|16732.24|16849.71|16729.71|9
1623755320000|2021-06-15 11:08:40|16850.55|16730.55|16849.27|16729.27|16850.55|16730.55|16848.48|16728.48|10
1623755330000|2021-06-15 11:08:50|16849.24|16729.24|16850.93|16730.93|16851.17|16731.17|16849.24|16729.24|10
1623755340000|2021-06-15 11:09:00|16851.01|16731.01|16849.37|16729.37|16851.01|16731.01|16849.37|16729.37|10
1623755350000|2021-06-15 11:09:10|16849.38|16729.38|16848.48|16728.48|16849.46|16729.46|16848.17|16728.17|10
1623755360000|2021-06-15 11:09:20|16848.53|16728.53|16849.13|16729.13|16849.13|16729.13|16848.53|16728.53|10
1623755370000|2021-06-15 11:09:30|16849.02|16729.02|16840.43|16720.43|16849.02|16729.02|16840.43|16720.43|9
1623755380000|2021-06-15 11:09:40|16840.49|16720.49|16837.66|16717.66|16840.62|16720.62|16837.58|16717.58|10
1623755390000|2021-06-15 11:09:50|16837.99|16717.99|16833.76|16713.76|16838.21|16718.21|16833.46|16713.46|10
1623755400000|2021-06-15 11:10:00|16833.83|16713.83|16832.11|16712.11|16834.29|16714.29|16832.11|16712.11|10
1623755410000|2021-06-15 11:10:10|16831.88|16711.88|16833.1|16713.1|16833.24|16713.24|16831.88|16711.88|10
1623755420000|2021-06-15 11:10:20|16833.13|16713.13|16832.78|16712.78|16833.32|16713.32|16832.27|16712.27|10
1623755430000|2021-06-15 11:10:30|16832.36|16712.36|16835.16|16715.16|16835.16|16715.16|16832.3|16712.3|10
1623755440000|2021-06-15 11:10:40|16835.71|16715.71|16839.41|16719.41|16839.41|16719.41|16835.71|16715.71|10
1623755450000|2021-06-15 11:10:50|16839.51|16719.51|16842.56|16722.56|16842.56|16722.56|16839.51|16719.51|10
1623755460000|2021-06-15 11:11:00|16842.07|16722.07|16844.43|16724.43|16844.44|16724.44|16842.07|16722.07|10
1623755470000|2021-06-15 11:11:10|16844.57|16724.57|16844.8|16724.8|16844.89|16724.89|16843.86|16723.86|10
1623755480000|2021-06-15 11:11:20|16845.79|16725.79|16847.94|16727.94|16848.55|16728.55|16845.79|16725.79|10
1623755490000|2021-06-15 11:11:30|16847.71|16727.71|16850.28|16730.28|16850.28|16730.28|16847.54|16727.54|9
1623755500000|2021-06-15 11:11:40|16849.71|16729.71|16850.07|16730.07|16850.55|16730.55|16849.71|16729.71|9
1623755510000|2021-06-15 11:11:50|16846.92|16726.92|16848.62|16728.62|16848.64|16728.64|16846.92|16726.92|10
1623755520000|2021-06-15 11:12:00|16848.81|16728.81|16846.41|16726.41|16848.94|16728.94|16846.41|16726.41|10
1623755530000|2021-06-15 11:12:10|16845.73|16725.73|16845.23|16725.23|16845.73|16725.73|16843.88|16723.88|10
1623755540000|2021-06-15 11:12:20|16845.37|16725.37|16845.37|16725.37|16845.95|16725.95|16844.54|16724.54|10
1623755550000|2021-06-15 11:12:30|16845.99|16725.99|16848.31|16728.31|16848.31|16728.31|16845.69|16725.69|10
1623755560000|2021-06-15 11:12:40|16848.2|16728.2|16850.05|16730.05|16850.53|16730.53|16848.2|16728.2|10
1623755570000|2021-06-15 11:12:50|16849.94|16729.94|16850.82|16730.82|16851.39|16731.39|16849.94|16729.94|10
1623755580000|2021-06-15 11:13:00|16851.08|16731.08|16851.27|16731.27|16851.37|16731.37|16850.74|16730.74|9
1623755590000|2021-06-15 11:13:10|16852.28|16732.28|16855.77|16735.77|16855.77|16735.77|16851.77|16731.77|10
1623755600000|2021-06-15 11:13:20|16856.73|16736.73|16853.88|16733.88|16856.87|16736.87|16853.88|16733.88|10
1623755610000|2021-06-15 11:13:30|16855.13|16735.13|16852.44|16732.44|16855.23|16735.23|16852.17|16732.17|9
1623755620000|2021-06-15 11:13:40|16851.62|16731.62|16848.87|16728.87|16851.62|16731.62|16848.87|16728.87|9
1623755630000|2021-06-15 11:13:50|16848.9|16728.9|16848.54|16728.54|16849.61|16729.61|16848.54|16728.54|9
1623755640000|2021-06-15 11:14:00|16848.51|16728.51|16846.51|16726.51|16848.73|16728.73|16846.51|16726.51|10
1623755650000|2021-06-15 11:14:10|16846.36|16726.36|16845.96|16725.96|16846.82|16726.82|16845.96|16725.96|10
1623755660000|2021-06-15 11:14:20|16845.69|16725.69|16843.47|16723.47|16845.69|16725.69|16843.47|16723.47|9
1623755670000|2021-06-15 11:14:30|16843.22|16723.22|16843.88|16723.88|16843.89|16723.89|16843.16|16723.16|8
1623755680000|2021-06-15 11:14:40|16843.92|16723.92|16844.24|16724.24|16844.65|16724.65|16843.92|16723.92|9
1623755690000|2021-06-15 11:14:50|16844.37|16724.37|16845.36|16725.36|16845.74|16725.74|16844.37|16724.37|8
1623755700000|2021-06-15 11:15:00|16845.5|16725.5|16844.83|16724.83|16845.96|16725.96|16844.83|16724.83|10
1623755710000|2021-06-15 11:15:10|16843.9|16723.9|16843.05|16723.05|16843.92|16723.92|16843.05|16723.05|9
1623755720000|2021-06-15 11:15:20|16843.04|16723.04|16842.57|16722.57|16843.13|16723.13|16842.17|16722.17|10
1623755730000|2021-06-15 11:15:30|16842.26|16722.26|16842.71|16722.71|16842.71|16722.71|16842.24|16722.24|10
1623755740000|2021-06-15 11:15:40|16843.24|16723.24|16843.88|16723.88|16845.01|16725.01|16843.24|16723.24|10
1623755750000|2021-06-15 11:15:50|16843.93|16723.93|16846.69|16726.69|16846.69|16726.69|16843.67|16723.67|10
1623755760000|2021-06-15 11:16:00|16846.07|16726.07|16852.15|16732.15|16852.15|16732.15|16845.98|16725.98|10
1623755770000|2021-06-15 11:16:10|16852.21|16732.21|16852.6|16732.6|16852.9|16732.9|16851.82|16731.82|10
1623755780000|2021-06-15 11:16:20|16852.68|16732.68|16850.03|16730.03|16853.9|16733.9|16850.03|16730.03|9
1623755790000|2021-06-15 11:16:30|16850.15|16730.15|16850.16|16730.16|16850.86|16730.86|16850.04|16730.04|10
1623755800000|2021-06-15 11:16:40|16850.87|16730.87|16853.75|16733.75|16853.75|16733.75|16850.87|16730.87|10
1623755810000|2021-06-15 11:16:50|16854.7|16734.7|16859.62|16739.62|16859.62|16739.62|16854.7|16734.7|9
1623755820000|2021-06-15 11:17:00|16859.58|16739.58|16863.7|16743.7|16864.33|16744.33|16859.58|16739.58|8
1623755830000|2021-06-15 11:17:10|16862.27|16742.27|16860.14|16740.14|16862.27|16742.27|16860.14|16740.14|10
1623755840000|2021-06-15 11:17:20|16859.4|16739.4|16851|16731|16859.4|16739.4|16851|16731|10
1623755850000|2021-06-15 11:17:30|16850.45|16730.45|16850.78|16730.78|16850.78|16730.78|16850.28|16730.28|10
1623755860000|2021-06-15 11:17:40|16850.4|16730.4|16849.93|16729.93|16851.28|16731.28|16849.93|16729.93|10
1623755870000|2021-06-15 11:17:50|16850.07|16730.07|16846.75|16726.75|16850.07|16730.07|16846.75|16726.75|10
1623755880000|2021-06-15 11:18:00|16846.74|16726.74|16843.23|16723.23|16846.74|16726.74|16843.23|16723.23|9
1623755890000|2021-06-15 11:18:10|16843.14|16723.14|16838.67|16718.67|16843.14|16723.14|16838.67|16718.67|9
1623755900000|2021-06-15 11:18:20|16837.8|16717.8|16836.29|16716.29|16837.8|16717.8|16836.15|16716.15|9
1623755910000|2021-06-15 11:18:30|16836.37|16716.37|16835.44|16715.44|16836.37|16716.37|16835.44|16715.44|10
1623755920000|2021-06-15 11:18:40|16835.45|16715.45|16835.19|16715.19|16835.45|16715.45|16835.1|16715.1|10
1623755930000|2021-06-15 11:18:50|16835.18|16715.18|16832.8|16712.8|16835.98|16715.98|16832.8|16712.8|10
1623755940000|2021-06-15 11:19:00|16832.78|16712.78|16832.22|16712.22|16832.78|16712.78|16831.71|16711.71|10
1623755950000|2021-06-15 11:19:10|16831.02|16711.02|16830.77|16710.77|16831.24|16711.24|16830.76|16710.76|9
1623755960000|2021-06-15 11:19:20|16830.78|16710.78|16830.41|16710.41|16830.9|16710.9|16828.81|16708.81|9
1623755970000|2021-06-15 11:19:30|16827.36|16707.36|16827.89|16707.89|16827.89|16707.89|16826.89|16706.89|10
1623755980000|2021-06-15 11:19:40|16827.95|16707.95|16830.18|16710.18|16830.18|16710.18|16827.47|16707.47|10
1623755990000|2021-06-15 11:19:50|16831.95|16711.95|16836.88|16716.88|16837.16|16717.16|16831.95|16711.95|10
1623756000000|2021-06-15 11:20:00|16837.11|16717.11|16839.46|16719.46|16839.46|16719.46|16837.11|16717.11|10
1623756010000|2021-06-15 11:20:10|16838.98|16718.98|16839.09|16719.09|16839.98|16719.98|16838.98|16718.98|9
1623756020000|2021-06-15 11:20:20|16838.65|16718.65|16838.29|16718.29|16839.51|16719.51|16836.95|16716.95|10
1623756030000|2021-06-15 11:20:30|16838.46|16718.46|16842.77|16722.77|16842.77|16722.77|16838.46|16718.46|10
1623756040000|2021-06-15 11:20:40|16842.72|16722.72|16842.06|16722.06|16842.72|16722.72|16842|16722|8
1623756050000|2021-06-15 11:20:50|16841.8|16721.8|16841.53|16721.53|16842.38|16722.38|16841.53|16721.53|10
1623756060000|2021-06-15 11:21:00|16841.7|16721.7|16839|16719|16841.7|16721.7|16839|16719|10
1623756070000|2021-06-15 11:21:10|16838.32|16718.32|16835.35|16715.35|16838.32|16718.32|16835.35|16715.35|9
1623756080000|2021-06-15 11:21:20|16835.38|16715.38|16834.34|16714.34|16835.38|16715.38|16834.34|16714.34|10
1623756090000|2021-06-15 11:21:30|16834.47|16714.47|16834.09|16714.09|16835.24|16715.24|16834.09|16714.09|10
1623756100000|2021-06-15 11:21:40|16833.89|16713.89|16834.5|16714.5|16834.82|16714.82|16833.19|16713.19|10
1623756110000|2021-06-15 11:21:50|16834.8|16714.8|16839.52|16719.52|16839.52|16719.52|16834.8|16714.8|10
1623756120000|2021-06-15 11:22:00|16840.59|16720.59|16843.69|16723.69|16843.69|16723.69|16840.59|16720.59|9
1623756130000|2021-06-15 11:22:10|16843.63|16723.63|16845.53|16725.53|16846.27|16726.27|16843.4|16723.4|10
1623756140000|2021-06-15 11:22:20|16845.83|16725.83|16845.47|16725.47|16846.17|16726.17|16845.46|16725.46|10
1623756150000|2021-06-15 11:22:30|16845|16725|16845.67|16725.67|16845.67|16725.67|16845|16725|9
1623756160000|2021-06-15 11:22:40|16845.26|16725.26|16845.62|16725.62|16845.62|16725.62|16844.61|16724.61|10
1623756170000|2021-06-15 11:22:50|16845.59|16725.59|16844.48|16724.48|16845.59|16725.59|16844.48|16724.48|9
1623756180000|2021-06-15 11:23:00|16845.01|16725.01|16845.17|16725.17|16845.54|16725.54|16844.84|16724.84|9
1623756190000|2021-06-15 11:23:10|16844.73|16724.73|16842.63|16722.63|16844.88|16724.88|16842.55|16722.55|10
1623756200000|2021-06-15 11:23:20|16842.41|16722.41|16841.73|16721.73|16842.41|16722.41|16841.66|16721.66|10
1623756210000|2021-06-15 11:23:30|16841.62|16721.62|16838.26|16718.26|16841.62|16721.62|16838.03|16718.03|10
1623756220000|2021-06-15 11:23:40|16838.64|16718.64|16837.32|16717.32|16838.64|16718.64|16837.32|16717.32|10
1623756230000|2021-06-15 11:23:50|16837.71|16717.71|16836.02|16716.02|16838.34|16718.34|16836.02|16716.02|10
1623756240000|2021-06-15 11:24:00|16836.11|16716.11|16834.46|16714.46|16836.11|16716.11|16834.4|16714.4|10
1623756250000|2021-06-15 11:24:10|16834.03|16714.03|16834.26|16714.26|16834.34|16714.34|16833.91|16713.91|10
1623756260000|2021-06-15 11:24:20|16834.6|16714.6|16833.66|16713.66|16834.6|16714.6|16833.66|16713.66|9
1623756270000|2021-06-15 11:24:30|16833.71|16713.71|16831.88|16711.88|16833.71|16713.71|16831.88|16711.88|10
1623756280000|2021-06-15 11:24:40|16831.72|16711.72|16830.95|16710.95|16831.72|16711.72|16830.95|16710.95|7
1623756290000|2021-06-15 11:24:50|16830.64|16710.64|16825.52|16705.52|16830.64|16710.64|16825.52|16705.52|8
1623756300000|2021-06-15 11:25:00|16824.69|16704.69|16823.77|16703.77|16824.99|16704.99|16823.77|16703.77|10
1623756310000|2021-06-15 11:25:10|16823.57|16703.57|16822.03|16702.03|16824.12|16704.12|16822.03|16702.03|10
1623756320000|2021-06-15 11:25:20|16822.37|16702.37|16820.63|16700.63|16823.03|16703.03|16820.57|16700.57|10
1623756330000|2021-06-15 11:25:30|16820.69|16700.69|16822.07|16702.07|16822.36|16702.36|16820.69|16700.69|10
1623756340000|2021-06-15 11:25:40|16821.56|16701.56|16821.55|16701.55|16821.97|16701.97|16821.55|16701.55|9
1623756350000|2021-06-15 11:25:50|16821.58|16701.58|16820.33|16700.33|16821.58|16701.58|16820.33|16700.33|9
1623756360000|2021-06-15 11:26:00|16820.08|16700.08|16819.3|16699.3|16820.08|16700.08|16819.3|16699.3|10
1623756370000|2021-06-15 11:26:10|16820.05|16700.05|16820.8|16700.8|16820.8|16700.8|16819.71|16699.71|10
1623756380000|2021-06-15 11:26:20|16821.57|16701.57|16824.24|16704.24|16824.4|16704.4|16820.67|16700.67|10
1623756390000|2021-06-15 11:26:30|16824.43|16704.43|16824.97|16704.97|16825.44|16705.44|16824.43|16704.43|9
1623756400000|2021-06-15 11:26:40|16824.95|16704.95|16822.84|16702.84|16824.95|16704.95|16822.81|16702.81|10
1623756410000|2021-06-15 11:26:50|16821.72|16701.72|16819.42|16699.42|16821.72|16701.72|16819.42|16699.42|10
1623756420000|2021-06-15 11:27:00|16819.12|16699.12|16814.89|16694.89|16819.12|16699.12|16814.89|16694.89|10
1623756430000|2021-06-15 11:27:10|16814.87|16694.87|16810.57|16690.57|16814.87|16694.87|16810.46|16690.46|10
1623756440000|2021-06-15 11:27:20|16810.39|16690.39|16810.69|16690.69|16810.69|16690.69|16809.34|16689.34|10
1623756450000|2021-06-15 11:27:30|16810.68|16690.68|16813.19|16693.19|16813.3|16693.3|16810.66|16690.66|10
1623756460000|2021-06-15 11:27:40|16815.01|16695.01|16818.2|16698.2|16819|16699|16815.01|16695.01|10
1623756470000|2021-06-15 11:27:50|16817.62|16697.62|16818.64|16698.64|16818.85|16698.85|16817.62|16697.62|10
1623756480000|2021-06-15 11:28:00|16818.74|16698.74|16816.53|16696.53|16819.93|16699.93|16816.53|16696.53|9
1623756490000|2021-06-15 11:28:10|16816.63|16696.63|16812.56|16692.56|16816.63|16696.63|16812.56|16692.56|10
1623756500000|2021-06-15 11:28:20|16812.59|16692.59|16812.04|16692.04|16812.7|16692.7|16811.44|16691.44|10
1623756510000|2021-06-15 11:28:30|16811.67|16691.67|16807.71|16687.71|16811.67|16691.67|16807.71|16687.71|10
1623756520000|2021-06-15 11:28:40|16807.38|16687.38|16806.46|16686.46|16807.44|16687.44|16806.46|16686.46|10
1623756530000|2021-06-15 11:28:50|16806.03|16686.03|16802.49|16682.49|16806.38|16686.38|16801.88|16681.88|10
1623756540000|2021-06-15 11:29:00|16802.6|16682.6|16803.1|16683.1|16803.1|16683.1|16801.71|16681.71|10
1623756550000|2021-06-15 11:29:10|16802.69|16682.69|16804.07|16684.07|16804.39|16684.39|16802.47|16682.47|10
1623756560000|2021-06-15 11:29:20|16804.17|16684.17|16801.89|16681.89|16804.17|16684.17|16801.75|16681.75|10
1623756570000|2021-06-15 11:29:30|16801.95|16681.95|16797.66|16677.66|16801.95|16681.95|16797.66|16677.66|10
1623756580000|2021-06-15 11:29:40|16797.72|16677.72|16797.35|16677.35|16797.77|16677.77|16796.83|16676.83|10
1623756590000|2021-06-15 11:29:50|16797.54|16677.54|16797.2|16677.2|16797.76|16677.76|16797.15|16677.15|10
1623756600000|2021-06-15 11:30:00|16797.05|16677.05|16794.86|16674.86|16797.25|16677.25|16794.86|16674.86|10
1623756610000|2021-06-15 11:30:10|16794.88|16674.88|16797.28|16677.28|16797.28|16677.28|16794.75|16674.75|10
1623756620000|2021-06-15 11:30:20|16797.49|16677.49|16798.54|16678.54|16798.54|16678.54|16797.49|16677.49|10
1623756630000|2021-06-15 11:30:30|16798.37|16678.37|16797.28|16677.28|16799.28|16679.28|16797.28|16677.28|9
1623756640000|2021-06-15 11:30:40|16797.02|16677.02|16796.68|16676.68|16797.02|16677.02|16795.76|16675.76|10
1623756650000|2021-06-15 11:30:50|16796.63|16676.63|16798.33|16678.33|16798.33|16678.33|16796.63|16676.63|9
1623756660000|2021-06-15 11:31:00|16797.72|16677.72|16796.46|16676.46|16797.9|16677.9|16796.46|16676.46|10
1623756670000|2021-06-15 11:31:10|16796.53|16676.53|16793.85|16673.85|16797.14|16677.14|16793.85|16673.85|9
1623756680000|2021-06-15 11:31:20|16793.76|16673.76|16791.45|16671.45|16793.76|16673.76|16791.45|16671.45|10
1623756690000|2021-06-15 11:31:30|16791.04|16671.04|16784.3|16664.3|16791.36|16671.36|16784.3|16664.3|10
1623756700000|2021-06-15 11:31:40|16783.07|16663.07|16777.55|16657.55|16783.07|16663.07|16777.01|16657.01|10
1623756710000|2021-06-15 11:31:50|16776.86|16656.86|16774.44|16654.44|16777|16657|16774.17|16654.17|10
1623756720000|2021-06-15 11:32:00|16774.17|16654.17|16773.06|16653.06|16774.17|16654.17|16772.79|16652.79|10
1623756730000|2021-06-15 11:32:10|16773.35|16653.35|16771.57|16651.57|16773.5|16653.5|16771.57|16651.57|9
1623756740000|2021-06-15 11:32:20|16771.3|16651.3|16768.91|16648.91|16771.3|16651.3|16768.91|16648.91|9
1623756750000|2021-06-15 11:32:30|16769.18|16649.18|16773.81|16653.81|16773.81|16653.81|16769.18|16649.18|10
1623756760000|2021-06-15 11:32:40|16773.54|16653.54|16780.27|16660.27|16780.27|16660.27|16773.54|16653.54|10
1623756770000|2021-06-15 11:32:50|16782.08|16662.08|16784.86|16664.86|16784.86|16664.86|16782.08|16662.08|10
1623756780000|2021-06-15 11:33:00|16785.42|16665.42|16786.11|16666.11|16786.45|16666.45|16785|16665|10
1623756790000|2021-06-15 11:33:10|16785.37|16665.37|16781.41|16661.41|16785.92|16665.92|16781.41|16661.41|8
1623756800000|2021-06-15 11:33:20|16778.26|16658.26|16774.98|16654.98|16778.26|16658.26|16774.98|16654.98|9
1623756810000|2021-06-15 11:33:30|16774.2|16654.2|16771.39|16651.39|16774.8|16654.8|16771.39|16651.39|10
1623756820000|2021-06-15 11:33:40|16771.44|16651.44|16769.4|16649.4|16771.44|16651.44|16769.4|16649.4|10
1623756830000|2021-06-15 11:33:50|16769.37|16649.37|16763.03|16643.03|16769.48|16649.48|16762.8|16642.8|10
1623756840000|2021-06-15 11:34:00|16762.93|16642.93|16759.27|16639.27|16762.93|16642.93|16758.8|16638.8|10
1623756850000|2021-06-15 11:34:10|16757.97|16637.97|16755.81|16635.81|16758.02|16638.02|16755.81|16635.81|10
1623756860000|2021-06-15 11:34:20|16755.48|16635.48|16755.04|16635.04|16755.67|16635.67|16754.97|16634.97|10
1623756870000|2021-06-15 11:34:30|16754.5|16634.5|16754.42|16634.42|16755.19|16635.19|16754.37|16634.37|10
1623756880000|2021-06-15 11:34:40|16754.36|16634.36|16751.46|16631.46|16754.36|16634.36|16751.38|16631.38|10
1623756890000|2021-06-15 11:34:50|16751.44|16631.44|16747.65|16627.65|16751.44|16631.44|16747.65|16627.65|10
1623756900000|2021-06-15 11:35:00|16746.91|16626.91|16744.06|16624.06|16746.91|16626.91|16743.94|16623.94|10
1623756910000|2021-06-15 11:35:10|16743.36|16623.36|16740.29|16620.29|16743.62|16623.62|16740.28|16620.28|10
1623756920000|2021-06-15 11:35:20|16739.79|16619.79|16728.36|16608.36|16739.79|16619.79|16726.15|16606.15|10
1623756930000|2021-06-15 11:35:30|16728.33|16608.33|16719.6|16599.6|16728.34|16608.34|16719.6|16599.6|10
1623756940000|2021-06-15 11:35:40|16716.63|16596.63|16709.75|16589.75|16716.63|16596.63|16709.42|16589.42|10
1623756950000|2021-06-15 11:35:50|16710.77|16590.77|16710.54|16590.54|16710.88|16590.88|16708.77|16588.77|10
1623756960000|2021-06-15 11:36:00|16710.2|16590.2|16716.95|16596.95|16716.95|16596.95|16710.06|16590.06|10
1623756970000|2021-06-15 11:36:10|16718.18|16598.18|16720.81|16600.81|16720.81|16600.81|16718.18|16598.18|10
1623756980000|2021-06-15 11:36:20|16720.8|16600.8|16723.52|16603.52|16723.52|16603.52|16720.64|16600.64|10
1623756990000|2021-06-15 11:36:30|16723.7|16603.7|16730.81|16610.81|16730.99|16610.99|16723.7|16603.7|10
1623757000000|2021-06-15 11:36:40|16732.69|16612.69|16733.2|16613.2|16733.52|16613.52|16732.69|16612.69|10
1623757010000|2021-06-15 11:36:50|16733.22|16613.22|16733.77|16613.77|16734.63|16614.63|16733.22|16613.22|10
1623757020000|2021-06-15 11:37:00|16732.95|16612.95|16726.29|16606.29|16733.25|16613.25|16725.61|16605.61|10
1623757030000|2021-06-15 11:37:10|16725.58|16605.58|16724.57|16604.57|16725.58|16605.58|16724.3|16604.3|10
1623757040000|2021-06-15 11:37:20|16724.05|16604.05|16721.05|16601.05|16724.05|16604.05|16721.05|16601.05|10
1623757050000|2021-06-15 11:37:30|16722.01|16602.01|16724.13|16604.13|16724.13|16604.13|16721.5|16601.5|10
1623757060000|2021-06-15 11:37:40|16724.08|16604.08|16723.07|16603.07|16724.61|16604.61|16722.97|16602.97|9
1623757070000|2021-06-15 11:37:50|16722.77|16602.77|16721.69|16601.69|16722.77|16602.77|16720.91|16600.91|10
1623757080000|2021-06-15 11:38:00|16722.11|16602.11|16722.14|16602.14|16722.55|16602.55|16722|16602|8
1623757090000|2021-06-15 11:38:10|16722.42|16602.42|16726.82|16606.82|16726.82|16606.82|16721.55|16601.55|10
1623757100000|2021-06-15 11:38:20|16728.24|16608.24|16730.9|16610.9|16731.34|16611.34|16728.24|16608.24|10
1623757110000|2021-06-15 11:38:30|16731.06|16611.06|16724.34|16604.34|16731.06|16611.06|16724.06|16604.06|9
1623757120000|2021-06-15 11:38:40|16724.42|16604.42|16723.57|16603.57|16724.47|16604.47|16723.31|16603.31|10
1623757130000|2021-06-15 11:38:50|16723.98|16603.98|16722.37|16602.37|16724.25|16604.25|16722.37|16602.37|9
1623757140000|2021-06-15 11:39:00|16721.36|16601.36|16711.43|16591.43|16721.36|16601.36|16711.4|16591.4|10
1623757150000|2021-06-15 11:39:10|16710.3|16590.3|16707.92|16587.92|16710.3|16590.3|16707.92|16587.92|10
1623757160000|2021-06-15 11:39:20|16707.88|16587.88|16709.65|16589.65|16709.65|16589.65|16707.88|16587.88|10
1623757170000|2021-06-15 11:39:30|16709.69|16589.69|16708.14|16588.14|16709.69|16589.69|16707.95|16587.95|10
1623757180000|2021-06-15 11:39:40|16708.49|16588.49|16710.98|16590.98|16711|16591|16708.49|16588.49|10
1623757190000|2021-06-15 11:39:50|16710.8|16590.8|16709.41|16589.41|16710.86|16590.86|16709.41|16589.41|10
1623757200000|2021-06-15 11:40:00|16709.59|16589.59|16704.83|16584.83|16709.6|16589.6|16703.66|16583.66|10
1623757210000|2021-06-15 11:40:10|16703.73|16583.73|16706.56|16586.56|16706.56|16586.56|16703.73|16583.73|9
1623757220000|2021-06-15 11:40:20|16706.67|16586.67|16702.99|16582.99|16706.67|16586.67|16702.99|16582.99|10
1623757230000|2021-06-15 11:40:30|16702.93|16582.93|16703.25|16583.25|16703.25|16583.25|16702.15|16582.15|10
1623757240000|2021-06-15 11:40:40|16703.27|16583.27|16702.8|16582.8|16703.27|16583.27|16702.63|16582.63|10
1623757250000|2021-06-15 11:40:50|16703.04|16583.04|16703.87|16583.87|16703.87|16583.87|16702.25|16582.25|10
1623757260000|2021-06-15 11:41:00|16704.05|16584.05|16705.96|16585.96|16705.98|16585.98|16704.05|16584.05|10
1623757270000|2021-06-15 11:41:10|16705.87|16585.87|16705.39|16585.39|16706.11|16586.11|16704.97|16584.97|10
1623757280000|2021-06-15 11:41:20|16705.04|16585.04|16705.96|16585.96|16706.08|16586.08|16704.77|16584.77|9
1623757290000|2021-06-15 11:41:30|16705.82|16585.82|16707.99|16587.99|16707.99|16587.99|16705.82|16585.82|9
1623757300000|2021-06-15 11:41:40|16708.41|16588.41|16709.06|16589.06|16709.19|16589.19|16708.09|16588.09|10
1623757310000|2021-06-15 11:41:50|16709.05|16589.05|16709.32|16589.32|16709.45|16589.45|16709.04|16589.04|10
1623757320000|2021-06-15 11:42:00|16709.48|16589.48|16709.96|16589.96|16710.12|16590.12|16708.72|16588.72|10
1623757330000|2021-06-15 11:42:10|16709.97|16589.97|16708.52|16588.52|16709.97|16589.97|16708.52|16588.52|10
1623757340000|2021-06-15 11:42:20|16708.57|16588.57|16709.65|16589.65|16709.65|16589.65|16708.12|16588.12|10
1623757350000|2021-06-15 11:42:30|16709.86|16589.86|16710.28|16590.28|16710.3|16590.3|16709.75|16589.75|10
1623757360000|2021-06-15 11:42:40|16710.15|16590.15|16715.75|16595.75|16715.75|16595.75|16710.15|16590.15|10
1623757370000|2021-06-15 11:42:50|16715.92|16595.92|16718.38|16598.38|16718.38|16598.38|16715.92|16595.92|10
1623757380000|2021-06-15 11:43:00|16718.96|16598.96|16717.8|16597.8|16719.16|16599.16|16717.8|16597.8|10
1623757390000|2021-06-15 11:43:10|16718.19|16598.19|16718.91|16598.91|16719.47|16599.47|16717.69|16597.69|10
1623757400000|2021-06-15 11:43:20|16718.7|16598.7|16719.26|16599.26|16719.36|16599.36|16718.7|16598.7|10
1623757410000|2021-06-15 11:43:30|16719.24|16599.24|16719.62|16599.62|16720.39|16600.39|16718.97|16598.97|10
1623757420000|2021-06-15 11:43:40|16719.26|16599.26|16718.19|16598.19|16719.37|16599.37|16718.19|16598.19|10
1623757430000|2021-06-15 11:43:50|16718.65|16598.65|16719.23|16599.23|16719.23|16599.23|16718.09|16598.09|10
1623757440000|2021-06-15 11:44:00|16719.68|16599.68|16721.61|16601.61|16721.61|16601.61|16719.68|16599.68|9
1623757450000|2021-06-15 11:44:10|16721.9|16601.9|16727.59|16607.59|16728.13|16608.13|16721.9|16601.9|10
1623757460000|2021-06-15 11:44:20|16727.83|16607.83|16730.56|16610.56|16730.56|16610.56|16727.83|16607.83|10
1623757470000|2021-06-15 11:44:30|16730.8|16610.8|16735.25|16615.25|16735.25|16615.25|16730.8|16610.8|10
1623757480000|2021-06-15 11:44:40|16735.05|16615.05|16737.61|16617.61|16737.61|16617.61|16735.05|16615.05|9
1623757490000|2021-06-15 11:44:50|16739.04|16619.04|16745.63|16625.63|16745.63|16625.63|16739.04|16619.04|10
1623757500000|2021-06-15 11:45:00|16745.72|16625.72|16748.17|16628.17|16748.17|16628.17|16745.72|16625.72|10
1623757510000|2021-06-15 11:45:10|16747.99|16627.99|16748.5|16628.5|16749.42|16629.42|16747.99|16627.99|9
1623757520000|2021-06-15 11:45:20|16748.23|16628.23|16752.53|16632.53|16752.53|16632.53|16748.23|16628.23|10
1623757530000|2021-06-15 11:45:30|16752.71|16632.71|16763.92|16643.92|16763.92|16643.92|16752.71|16632.71|10
1623757540000|2021-06-15 11:45:40|16764.11|16644.11|16766.78|16646.78|16766.78|16646.78|16764.11|16644.11|10
1623757550000|2021-06-15 11:45:50|16766.99|16646.99|16770.16|16650.16|16770.16|16650.16|16766.99|16646.99|10
1623757560000|2021-06-15 11:46:00|16770.58|16650.58|16769.94|16649.94|16771.53|16651.53|16769.94|16649.94|10
1623757570000|2021-06-15 11:46:10|16770.62|16650.62|16769.04|16649.04|16770.73|16650.73|16769.04|16649.04|10
1623757580000|2021-06-15 11:46:20|16768.97|16648.97|16767.66|16647.66|16769.14|16649.14|16767.66|16647.66|9
1623757590000|2021-06-15 11:46:30|16767.77|16647.77|16765.61|16645.61|16768.01|16648.01|16765.61|16645.61|10
1623757600000|2021-06-15 11:46:40|16765.52|16645.52|16763.37|16643.37|16765.52|16645.52|16762.93|16642.93|10
1623757610000|2021-06-15 11:46:50|16762.98|16642.98|16761.67|16641.67|16762.98|16642.98|16761.67|16641.67|7
1623757620000|2021-06-15 11:47:00|16761.61|16641.61|16759.82|16639.82|16761.61|16641.61|16759.82|16639.82|10
1623757630000|2021-06-15 11:47:10|16760.31|16640.31|16756.69|16636.69|16760.31|16640.31|16756.52|16636.52|10
1623757640000|2021-06-15 11:47:20|16756.68|16636.68|16752.14|16632.14|16756.68|16636.68|16752.14|16632.14|10
1623757650000|2021-06-15 11:47:30|16751.46|16631.46|16748.61|16628.61|16751.46|16631.46|16748.61|16628.61|10
1623757660000|2021-06-15 11:47:40|16747.63|16627.63|16745.99|16625.99|16747.63|16627.63|16745.95|16625.95|10
1623757670000|2021-06-15 11:47:50|16746.27|16626.27|16743.96|16623.96|16746.27|16626.27|16743.96|16623.96|10
1623757680000|2021-06-15 11:48:00|16743.35|16623.35|16738.75|16618.75|16743.35|16623.35|16738.75|16618.75|10
1623757690000|2021-06-15 11:48:10|16737.66|16617.66|16736.81|16616.81|16737.66|16617.66|16735.97|16615.97|10
1623757700000|2021-06-15 11:48:20|16736.91|16616.91|16736.56|16616.56|16737.21|16617.21|16736.4|16616.4|10
1623757710000|2021-06-15 11:48:30|16737.57|16617.57|16735.87|16615.87|16737.64|16617.64|16735.82|16615.82|10
1623757720000|2021-06-15 11:48:40|16735.45|16615.45|16727.59|16607.59|16735.45|16615.45|16727.59|16607.59|10
1623757730000|2021-06-15 11:48:50|16727.67|16607.67|16727.09|16607.09|16727.67|16607.67|16726.52|16606.52|9
1623757740000|2021-06-15 11:49:00|16727.2|16607.2|16727.71|16607.71|16727.86|16607.86|16727.2|16607.2|10
1623757750000|2021-06-15 11:49:10|16727.76|16607.76|16726.94|16606.94|16728.49|16608.49|16726.94|16606.94|9
1623757760000|2021-06-15 11:49:20|16726.6|16606.6|16719.65|16599.65|16726.6|16606.6|16719.65|16599.65|9
1623757770000|2021-06-15 11:49:30|16719.83|16599.83|16714.51|16594.51|16719.83|16599.83|16714.51|16594.51|10
1623757780000|2021-06-15 11:49:40|16714.36|16594.36|16710.56|16590.56|16714.36|16594.36|16710.56|16590.56|10
1623757790000|2021-06-15 11:49:50|16710.42|16590.42|16708.35|16588.35|16710.42|16590.42|16707.98|16587.98|10
1623757800000|2021-06-15 11:50:00|16707.61|16587.61|16705.75|16585.75|16708.22|16588.22|16704.98|16584.98|10
1623757810000|2021-06-15 11:50:10|16705.64|16585.64|16701.87|16581.87|16705.64|16585.64|16701.86|16581.86|10
1623757820000|2021-06-15 11:50:20|16701.25|16581.25|16702.44|16582.44|16702.44|16582.44|16700.76|16580.76|10
1623757830000|2021-06-15 11:50:30|16702.94|16582.94|16706.76|16586.76|16706.89|16586.89|16702.81|16582.81|10
1623757840000|2021-06-15 11:50:40|16707.4|16587.4|16713.23|16593.23|16713.23|16593.23|16707.4|16587.4|10
1623757850000|2021-06-15 11:50:50|16712.9|16592.9|16717.36|16597.36|16717.36|16597.36|16712.9|16592.9|10
1623757860000|2021-06-15 11:51:00|16717.6|16597.6|16722.7|16602.7|16722.75|16602.75|16717.6|16597.6|10
1623757870000|2021-06-15 11:51:10|16722.73|16602.73|16725.67|16605.67|16725.87|16605.87|16722.73|16602.73|10
1623757880000|2021-06-15 11:51:20|16725.65|16605.65|16727.92|16607.92|16727.92|16607.92|16725.54|16605.54|10
1623757890000|2021-06-15 11:51:30|16728.14|16608.14|16729.04|16609.04|16729.04|16609.04|16727.43|16607.43|9
1623757900000|2021-06-15 11:51:40|16730.31|16610.31|16734.51|16614.51|16735.02|16615.02|16730.31|16610.31|10
1623757910000|2021-06-15 11:51:50|16734.74|16614.74|16734.92|16614.92|16735.3|16615.3|16734.48|16614.48|7
1623757920000|2021-06-15 11:52:00|16734.97|16614.97|16735.08|16615.08|16735.51|16615.51|16734.57|16614.57|9
1623757930000|2021-06-15 11:52:10|16734.5|16614.5|16733.22|16613.22|16734.87|16614.87|16732.77|16612.77|10
1623757940000|2021-06-15 11:52:20|16733.62|16613.62|16731.01|16611.01|16733.62|16613.62|16730.98|16610.98|10
1623757950000|2021-06-15 11:52:30|16730.93|16610.93|16729.13|16609.13|16730.93|16610.93|16729.13|16609.13|10
1623757960000|2021-06-15 11:52:40|16728.13|16608.13|16727.51|16607.51|16728.13|16608.13|16726.78|16606.78|10
1623757970000|2021-06-15 11:52:50|16727.92|16607.92|16726.72|16606.72|16727.92|16607.92|16726.72|16606.72|10
1623757980000|2021-06-15 11:53:00|16726.97|16606.97|16728.94|16608.94|16728.94|16608.94|16726.97|16606.97|10
1623757990000|2021-06-15 11:53:10|16728.82|16608.82|16733.32|16613.32|16733.5|16613.5|16728.82|16608.82|10
1623758000000|2021-06-15 11:53:20|16733.42|16613.42|16738.72|16618.72|16738.72|16618.72|16733.42|16613.42|10
1623758010000|2021-06-15 11:53:30|16738.37|16618.37|16740.33|16620.33|16740.33|16620.33|16738.37|16618.37|9
1623758020000|2021-06-15 11:53:40|16740.45|16620.45|16741.53|16621.53|16741.81|16621.81|16740.45|16620.45|9
1623758030000|2021-06-15 11:53:50|16741.07|16621.07|16739.24|16619.24|16741.07|16621.07|16739.24|16619.24|10
1623758040000|2021-06-15 11:54:00|16739.08|16619.08|16738.97|16618.97|16739.09|16619.09|16738.39|16618.39|9
1623758050000|2021-06-15 11:54:10|16738.64|16618.64|16738.05|16618.05|16738.64|16618.64|16737.6|16617.6|10
1623758060000|2021-06-15 11:54:20|16738.1|16618.1|16738.17|16618.17|16739.16|16619.16|16738.1|16618.1|10
1623758070000|2021-06-15 11:54:30|16737.69|16617.69|16739.9|16619.9|16739.9|16619.9|16737.69|16617.69|10
1623758080000|2021-06-15 11:54:40|16739.58|16619.58|16741.8|16621.8|16741.8|16621.8|16739.58|16619.58|10
1623758090000|2021-06-15 11:54:50|16741.61|16621.61|16745.05|16625.05|16745.05|16625.05|16741.61|16621.61|10
1623758100000|2021-06-15 11:55:00|16745.18|16625.18|16745.84|16625.84|16746.28|16626.28|16744.93|16624.93|10
1623758110000|2021-06-15 11:55:10|16746.37|16626.37|16753.52|16633.52|16753.52|16633.52|16746.37|16626.37|10
1623758120000|2021-06-15 11:55:20|16753.8|16633.8|16758.2|16638.2|16758.2|16638.2|16753.8|16633.8|10
1623758130000|2021-06-15 11:55:30|16758.78|16638.78|16760.13|16640.13|16760.64|16640.64|16758.78|16638.78|10
1623758140000|2021-06-15 11:55:40|16760.19|16640.19|16760.12|16640.12|16760.81|16640.81|16759.22|16639.22|9
1623758150000|2021-06-15 11:55:50|16758.84|16638.84|16760.52|16640.52|16760.52|16640.52|16758.84|16638.84|9
1623758160000|2021-06-15 11:56:00|16760.45|16640.45|16764.85|16644.85|16764.85|16644.85|16760.45|16640.45|10
1623758170000|2021-06-15 11:56:10|16764.64|16644.64|16762.84|16642.84|16764.64|16644.64|16762.3|16642.3|10
1623758180000|2021-06-15 11:56:20|16762.92|16642.92|16763.37|16643.37|16763.55|16643.55|16762.6|16642.6|10
1623758190000|2021-06-15 11:56:30|16762.63|16642.63|16762.21|16642.21|16762.63|16642.63|16761.13|16641.13|10
1623758200000|2021-06-15 11:56:40|16762.13|16642.13|16766.13|16646.13|16766.13|16646.13|16762.13|16642.13|9
1623758210000|2021-06-15 11:56:50|16766.27|16646.27|16769.52|16649.52|16769.52|16649.52|16766.11|16646.11|10
1623758220000|2021-06-15 11:57:00|16770.1|16650.1|16769.41|16649.41|16770.24|16650.24|16769.16|16649.16|9
1623758230000|2021-06-15 11:57:10|16769.22|16649.22|16770.91|16650.91|16770.91|16650.91|16768.05|16648.05|10
1623758240000|2021-06-15 11:57:20|16770.37|16650.37|16775.69|16655.69|16776.23|16656.23|16770.37|16650.37|10
1623758250000|2021-06-15 11:57:30|16776.16|16656.16|16776.49|16656.49|16776.49|16656.49|16775.12|16655.12|9
1623758260000|2021-06-15 11:57:40|16776.69|16656.69|16778.5|16658.5|16779.15|16659.15|16776.69|16656.69|10
1623758270000|2021-06-15 11:57:50|16778.58|16658.58|16780.63|16660.63|16780.82|16660.82|16778.58|16658.58|10
1623758280000|2021-06-15 11:58:00|16780.75|16660.75|16782.18|16662.18|16782.18|16662.18|16780.75|16660.75|9
1623758290000|2021-06-15 11:58:10|16782.29|16662.29|16782.71|16662.71|16783.03|16663.03|16782.29|16662.29|9
1623758300000|2021-06-15 11:58:20|16783.75|16663.75|16783.44|16663.44|16784|16664|16783.38|16663.38|10
1623758310000|2021-06-15 11:58:30|16782.94|16662.94|16783.05|16663.05|16783.05|16663.05|16781.46|16661.46|10
1623758320000|2021-06-15 11:58:40|16783.22|16663.22|16782.86|16662.86|16783.44|16663.44|16782.78|16662.78|10
1623758330000|2021-06-15 11:58:50|16783.23|16663.23|16782.17|16662.17|16783.23|16663.23|16781.98|16661.98|10
1623758340000|2021-06-15 11:59:00|16782.14|16662.14|16780.99|16660.99|16782.32|16662.32|16780.99|16660.99|10
1623758350000|2021-06-15 11:59:10|16780.98|16660.98|16778.75|16658.75|16781.26|16661.26|16778.75|16658.75|10
1623758360000|2021-06-15 11:59:20|16778.42|16658.42|16776.64|16656.64|16778.42|16658.42|16776.17|16656.17|10
1623758370000|2021-06-15 11:59:30|16777.03|16657.03|16775.76|16655.76|16777.24|16657.24|16775.76|16655.76|9
1623758380000|2021-06-15 11:59:40|16775.88|16655.88|16775.15|16655.15|16776.01|16656.01|16774.37|16654.37|10
1623758390000|2021-06-15 11:59:50|16774.97|16654.97|16775.13|16655.13|16775.57|16655.57|16774.97|16654.97|8
1623758400000|2021-06-15 12:00:00|16775.12|16655.12|16769.06|16649.06|16775.12|16655.12|16769.06|16649.06|10
1623758410000|2021-06-15 12:00:10|16768.3|16648.3|16757.92|16637.92|16768.3|16648.3|16757.92|16637.92|10
1623758420000|2021-06-15 12:00:20|16756.92|16636.92|16751.82|16631.82|16756.92|16636.92|16751.82|16631.82|10
1623758430000|2021-06-15 12:00:30|16752.12|16632.12|16749.95|16629.95|16752.12|16632.12|16749.66|16629.66|10
1623758440000|2021-06-15 12:00:40|16750.61|16630.61|16753.23|16633.23|16753.23|16633.23|16750.61|16630.61|10
1623758450000|2021-06-15 12:00:50|16753.85|16633.85|16757.98|16637.98|16758.13|16638.13|16753.85|16633.85|10
1623758460000|2021-06-15 12:01:00|16757.72|16637.72|16761.34|16641.34|16761.34|16641.34|16757.68|16637.68|10
1623758470000|2021-06-15 12:01:10|16764.47|16644.47|16772.68|16652.68|16772.68|16652.68|16764.47|16644.47|10
1623758480000|2021-06-15 12:01:20|16773.16|16653.16|16785.7|16665.7|16785.7|16665.7|16773.16|16653.16|10
1623758490000|2021-06-15 12:01:30|16786.99|16666.99|16798.7|16678.7|16798.7|16678.7|16786.99|16666.99|10
1623758500000|2021-06-15 12:01:40|16800.02|16680.02|16800.39|16680.39|16802.25|16682.25|16799.95|16679.95|10
1623758510000|2021-06-15 12:01:50|16799.73|16679.73|16799.7|16679.7|16799.85|16679.85|16798.31|16678.31|10
1623758520000|2021-06-15 12:02:00|16799.29|16679.29|16800.87|16680.87|16800.87|16680.87|16799.06|16679.06|10
1623758530000|2021-06-15 12:02:10|16800.83|16680.83|16807.2|16687.2|16807.2|16687.2|16800.83|16680.83|10
1623758540000|2021-06-15 12:02:20|16807.34|16687.34|16809.73|16689.73|16810.33|16690.33|16807.34|16687.34|9
1623758550000|2021-06-15 12:02:30|16809.64|16689.64|16818.46|16698.46|16818.46|16698.46|16809.23|16689.23|10
1623758560000|2021-06-15 12:02:40|16820.06|16700.06|16841.78|16721.78|16841.78|16721.78|16820.06|16700.06|10
1623758570000|2021-06-15 12:02:50|16841.19|16721.19|16844.02|16724.02|16846.16|16726.16|16841.19|16721.19|10
1623758580000|2021-06-15 12:03:00|16843.47|16723.47|16845.23|16725.23|16845.23|16725.23|16840.94|16720.94|10
1623758590000|2021-06-15 12:03:10|16845.84|16725.84|16846.66|16726.66|16846.66|16726.66|16843.88|16723.88|10
1623758600000|2021-06-15 12:03:20|16846.4|16726.4|16848.14|16728.14|16848.14|16728.14|16845.87|16725.87|10
1623758610000|2021-06-15 12:03:30|16848.42|16728.42|16856.98|16736.98|16856.98|16736.98|16848.42|16728.42|10
1623758620000|2021-06-15 12:03:40|16856.93|16736.93|16862.1|16742.1|16862.1|16742.1|16856.93|16736.93|9
1623758630000|2021-06-15 12:03:50|16862.74|16742.74|16865.81|16745.81|16865.81|16745.81|16862.74|16742.74|10
1623758640000|2021-06-15 12:04:00|16865.4|16745.4|16866.78|16746.78|16867.03|16747.03|16865.4|16745.4|9
1623758650000|2021-06-15 12:04:10|16866.79|16746.79|16865.76|16745.76|16866.86|16746.86|16865.33|16745.33|10
1623758660000|2021-06-15 12:04:20|16865.59|16745.59|16865.56|16745.56|16865.59|16745.59|16864.8|16744.8|10
1623758670000|2021-06-15 12:04:30|16865.88|16745.88|16869.97|16749.97|16871.89|16751.89|16865.88|16745.88|10
1623758680000|2021-06-15 12:04:40|16874.05|16754.05|16875.58|16755.58|16875.58|16755.58|16873.1|16753.1|9
1623758690000|2021-06-15 12:04:50|16875.18|16755.18|16874.3|16754.3|16875.91|16755.91|16874.17|16754.17|10
1623758700000|2021-06-15 12:05:00|16873.65|16753.65|16873.77|16753.77|16873.77|16753.77|16872.47|16752.47|10
1623758710000|2021-06-15 12:05:10|16873.34|16753.34|16876.51|16756.51|16876.51|16756.51|16873.09|16753.09|10
1623758720000|2021-06-15 12:05:20|16876.6|16756.6|16877.64|16757.64|16877.64|16757.64|16876.6|16756.6|10
1623758730000|2021-06-15 12:05:30|16877.33|16757.33|16876.47|16756.47|16877.33|16757.33|16876.32|16756.32|9
1623758740000|2021-06-15 12:05:40|16876.68|16756.68|16876.22|16756.22|16876.68|16756.68|16876.07|16756.07|8
1623758750000|2021-06-15 12:05:50|16875.97|16755.97|16873.97|16753.97|16875.97|16755.97|16873.97|16753.97|9
1623758760000|2021-06-15 12:06:00|16873.98|16753.98|16870.34|16750.34|16874.63|16754.63|16870.34|16750.34|9
1623758770000|2021-06-15 12:06:10|16868.58|16748.58|16864.71|16744.71|16868.58|16748.58|16864.71|16744.71|8
1623758780000|2021-06-15 12:06:20|16864.83|16744.83|16867.33|16747.33|16867.33|16747.33|16864.83|16744.83|10
1623758790000|2021-06-15 12:06:30|16867.08|16747.08|16869.1|16749.1|16869.1|16749.1|16867.08|16747.08|9
1623758800000|2021-06-15 12:06:40|16869.09|16749.09|16865.97|16745.97|16869.26|16749.26|16865.97|16745.97|10
1623758810000|2021-06-15 12:06:50|16866.14|16746.14|16866.56|16746.56|16866.56|16746.56|16864.66|16744.66|10
1623758820000|2021-06-15 12:07:00|16867.14|16747.14|16868.11|16748.11|16869.04|16749.04|16866.24|16746.24|9
1623758830000|2021-06-15 12:07:10|16868.54|16748.54|16869.83|16749.83|16869.83|16749.83|16868.19|16748.19|10
1623758840000|2021-06-15 12:07:20|16869.7|16749.7|16871.01|16751.01|16871.01|16751.01|16869.48|16749.48|9
1623758850000|2021-06-15 12:07:30|16870.15|16750.15|16868.14|16748.14|16870.16|16750.16|16868.14|16748.14|10
1623758860000|2021-06-15 12:07:40|16868.88|16748.88|16865.97|16745.97|16868.88|16748.88|16865.97|16745.97|10
1623758870000|2021-06-15 12:07:50|16865.05|16745.05|16863.38|16743.38|16865.8|16745.8|16863.38|16743.38|10
1623758880000|2021-06-15 12:08:00|16862.93|16742.93|16862.45|16742.45|16862.93|16742.93|16861.59|16741.59|10
1623758890000|2021-06-15 12:08:10|16862.17|16742.17|16861.5|16741.5|16862.74|16742.74|16861.4|16741.4|10
1623758900000|2021-06-15 12:08:20|16861.47|16741.47|16859.66|16739.66|16861.47|16741.47|16859.66|16739.66|10
1623758910000|2021-06-15 12:08:30|16859.43|16739.43|16854.63|16734.63|16859.43|16739.43|16854.63|16734.63|10
1623758920000|2021-06-15 12:08:40|16854.3|16734.3|16852.99|16732.99|16854.3|16734.3|16852.99|16732.99|10
1623758930000|2021-06-15 12:08:50|16852.85|16732.85|16851.23|16731.23|16852.85|16732.85|16850.68|16730.68|9
1623758940000|2021-06-15 12:09:00|16850.73|16730.73|16852.72|16732.72|16852.83|16732.83|16850.73|16730.73|10
1623758950000|2021-06-15 12:09:10|16853.51|16733.51|16853.93|16733.93|16854|16734|16852.91|16732.91|10
1623758960000|2021-06-15 12:09:20|16854.08|16734.08|16855.05|16735.05|16855.05|16735.05|16853.95|16733.95|10
1623758970000|2021-06-15 12:09:30|16854.61|16734.61|16852.67|16732.67|16854.61|16734.61|16852.61|16732.61|10
1623758980000|2021-06-15 12:09:40|16852.57|16732.57|16849.54|16729.54|16852.57|16732.57|16849.54|16729.54|8
1623758990000|2021-06-15 12:09:50|16849.69|16729.69|16850.46|16730.46|16850.46|16730.46|16848.56|16728.56|10
1623759000000|2021-06-15 12:10:00|16850.74|16730.74|16853.06|16733.06|16853.06|16733.06|16850.74|16730.74|9
1623759010000|2021-06-15 12:10:10|16852.72|16732.72|16849.6|16729.6|16852.72|16732.72|16849.57|16729.57|10
1623759020000|2021-06-15 12:10:20|16849.03|16729.03|16845.69|16725.69|16849.03|16729.03|16845.46|16725.46|10
1623759030000|2021-06-15 12:10:30|16845.63|16725.63|16846.74|16726.74|16846.74|16726.74|16845.63|16725.63|10
1623759040000|2021-06-15 12:10:40|16846.92|16726.92|16852.29|16732.29|16852.39|16732.39|16846.92|16726.92|10
1623759050000|2021-06-15 12:10:50|16851.97|16731.97|16859.73|16739.73|16859.73|16739.73|16851.71|16731.71|10
1623759060000|2021-06-15 12:11:00|16860.99|16740.99|16865.79|16745.79|16865.79|16745.79|16860.99|16740.99|10
1623759070000|2021-06-15 12:11:10|16866.22|16746.22|16864.7|16744.7|16867.15|16747.15|16864.7|16744.7|8
1623759080000|2021-06-15 12:11:20|16865.07|16745.07|16865.21|16745.21|16865.51|16745.51|16865.07|16745.07|10
1623759090000|2021-06-15 12:11:30|16864.99|16744.99|16864.56|16744.56|16865.19|16745.19|16864.44|16744.44|10
1623759100000|2021-06-15 12:11:40|16864.15|16744.15|16864.05|16744.05|16864.31|16744.31|16863.75|16743.75|9
1623759110000|2021-06-15 12:11:50|16865.81|16745.81|16861.85|16741.85|16865.81|16745.81|16861.85|16741.85|10
1623759120000|2021-06-15 12:12:00|16861.38|16741.38|16862.03|16742.03|16862.03|16742.03|16859.96|16739.96|10
1623759130000|2021-06-15 12:12:10|16862.38|16742.38|16865.73|16745.73|16865.73|16745.73|16861.66|16741.66|10
1623759140000|2021-06-15 12:12:20|16865.88|16745.88|16868.83|16748.83|16868.92|16748.92|16865.88|16745.88|9
1623759150000|2021-06-15 12:12:30|16870.14|16750.14|16869.85|16749.85|16870.34|16750.34|16869.85|16749.85|10
1623759160000|2021-06-15 12:12:40|16869.84|16749.84|16871.5|16751.5|16871.54|16751.54|16869.84|16749.84|9
1623759170000|2021-06-15 12:12:50|16871.28|16751.28|16873.73|16753.73|16873.73|16753.73|16871.28|16751.28|10
1623759180000|2021-06-15 12:13:00|16874|16754|16876.58|16756.58|16877.17|16757.17|16874|16754|10
1623759190000|2021-06-15 12:13:10|16876.03|16756.03|16876.46|16756.46|16876.5|16756.5|16875.75|16755.75|8
1623759200000|2021-06-15 12:13:20|16875.81|16755.81|16874.73|16754.73|16875.81|16755.81|16874.73|16754.73|9
1623759210000|2021-06-15 12:13:30|16874.69|16754.69|16874.55|16754.55|16874.76|16754.76|16873.88|16753.88|10
1623759220000|2021-06-15 12:13:40|16874.45|16754.45|16876.32|16756.32|16876.32|16756.32|16874.16|16754.16|10
1623759230000|2021-06-15 12:13:50|16876.39|16756.39|16875.9|16755.9|16876.45|16756.45|16875.9|16755.9|10
1623759240000|2021-06-15 12:14:00|16875.91|16755.91|16876.54|16756.54|16876.9|16756.9|16875.46|16755.46|9
1623759250000|2021-06-15 12:14:10|16877.57|16757.57|16878.64|16758.64|16878.66|16758.66|16877.57|16757.57|9
1623759260000|2021-06-15 12:14:20|16878.91|16758.91|16880.49|16760.49|16880.49|16760.49|16878.91|16758.91|10
1623759270000|2021-06-15 12:14:30|16881.49|16761.49|16883.7|16763.7|16883.72|16763.72|16881.17|16761.17|10
1623759280000|2021-06-15 12:14:40|16883.98|16763.98|16883.63|16763.63|16884.03|16764.03|16883.59|16763.59|10
1623759290000|2021-06-15 12:14:50|16883.47|16763.47|16882.71|16762.71|16883.47|16763.47|16882.6|16762.6|10
1623759300000|2021-06-15 12:15:00|16882.14|16762.14|16885.3|16765.3|16885.34|16765.34|16881.95|16761.95|9
1623759310000|2021-06-15 12:15:10|16885.06|16765.06|16885.55|16765.55|16885.55|16765.55|16883.93|16763.93|10
1623759320000|2021-06-15 12:15:20|16885.26|16765.26|16893.55|16773.55|16893.55|16773.55|16885.26|16765.26|10
1623759330000|2021-06-15 12:15:30|16894.09|16774.09|16894.74|16774.74|16895.48|16775.48|16893.85|16773.85|10
1623759340000|2021-06-15 12:15:40|16894.33|16774.33|16893.63|16773.63|16894.33|16774.33|16892.67|16772.67|10
1623759350000|2021-06-15 12:15:50|16893.78|16773.78|16891.08|16771.08|16893.78|16773.78|16891.08|16771.08|10
1623759360000|2021-06-15 12:16:00|16890.99|16770.99|16889.78|16769.78|16890.99|16770.99|16889.38|16769.38|10
1623759370000|2021-06-15 12:16:10|16889.51|16769.51|16889.22|16769.22|16889.51|16769.51|16888.46|16768.46|10
1623759380000|2021-06-15 12:16:20|16889.18|16769.18|16889.52|16769.52|16890.18|16770.18|16889.18|16769.18|9
1623759390000|2021-06-15 12:16:30|16889.43|16769.43|16891.15|16771.15|16891.15|16771.15|16889.43|16769.43|9
1623759400000|2021-06-15 12:16:40|16891|16771|16893.62|16773.62|16893.62|16773.62|16891|16771|10
1623759410000|2021-06-15 12:16:50|16893.83|16773.83|16894.91|16774.91|16894.91|16774.91|16893.65|16773.65|10
1623759420000|2021-06-15 12:17:00|16894.87|16774.87|16894.91|16774.91|16895.34|16775.34|16894.74|16774.74|10
1623759430000|2021-06-15 12:17:10|16894.92|16774.92|16895.69|16775.69|16895.71|16775.71|16894.92|16774.92|9
1623759440000|2021-06-15 12:17:20|16895.71|16775.71|16896.76|16776.76|16896.76|16776.76|16895.61|16775.61|8
1623759450000|2021-06-15 12:17:30|16896.88|16776.88|16897.8|16777.8|16897.8|16777.8|16896.75|16776.75|8
1623759460000|2021-06-15 12:17:40|16897.97|16777.97|16896.55|16776.55|16899.13|16779.13|16896.55|16776.55|10
1623759470000|2021-06-15 12:17:50|16895.99|16775.99|16894.87|16774.87|16895.99|16775.99|16894.68|16774.68|8
1623759480000|2021-06-15 12:18:00|16893.92|16773.92|16893.79|16773.79|16894.1|16774.1|16893.61|16773.61|9
1623759490000|2021-06-15 12:18:10|16894.5|16774.5|16896.16|16776.16|16896.16|16776.16|16894.5|16774.5|9
1623759500000|2021-06-15 12:18:20|16895.82|16775.82|16894.32|16774.32|16895.82|16775.82|16894.32|16774.32|10
1623759510000|2021-06-15 12:18:30|16894.22|16774.22|16893.26|16773.26|16894.47|16774.47|16893.26|16773.26|8
1623759520000|2021-06-15 12:18:40|16892.98|16772.98|16895.27|16775.27|16895.27|16775.27|16892.39|16772.39|10
1623759530000|2021-06-15 12:18:50|16895.36|16775.36|16898.38|16778.38|16898.4|16778.4|16895.36|16775.36|10
1623759540000|2021-06-15 12:19:00|16898.49|16778.49|16898.47|16778.47|16898.86|16778.86|16898.1|16778.1|9
1623759550000|2021-06-15 12:19:10|16898.42|16778.42|16896.09|16776.09|16898.61|16778.61|16896.09|16776.09|10
1623759560000|2021-06-15 12:19:20|16895.62|16775.62|16892.97|16772.97|16895.62|16775.62|16892.97|16772.97|9
1623759570000|2021-06-15 12:19:30|16892.7|16772.7|16891.82|16771.82|16893.08|16773.08|16891.82|16771.82|10
1623759580000|2021-06-15 12:19:40|16891.8|16771.8|16890.42|16770.42|16892.87|16772.87|16890.42|16770.42|10
1623759590000|2021-06-15 12:19:50|16889.78|16769.78|16885.89|16765.89|16889.78|16769.78|16885.89|16765.89|10
1623759600000|2021-06-15 12:20:00|16885.16|16765.16|16882.48|16762.48|16885.16|16765.16|16882.46|16762.46|10
1623759610000|2021-06-15 12:20:10|16882.97|16762.97|16883.92|16763.92|16883.92|16763.92|16882.51|16762.51|10
1623759620000|2021-06-15 12:20:20|16884.29|16764.29|16884.21|16764.21|16885.1|16765.1|16884.15|16764.15|10
1623759630000|2021-06-15 12:20:30|16884.13|16764.13|16883.84|16763.84|16885.42|16765.42|16883.53|16763.53|10
1623759640000|2021-06-15 12:20:40|16883.52|16763.52|16880.46|16760.46|16883.62|16763.62|16880.46|16760.46|10
1623759650000|2021-06-15 12:20:50|16880.52|16760.52|16879.05|16759.05|16880.79|16760.79|16878.78|16758.78|10
1623759660000|2021-06-15 12:21:00|16878.07|16758.07|16877.07|16757.07|16878.18|16758.18|16876.91|16756.91|10
1623759670000|2021-06-15 12:21:10|16877.57|16757.57|16878.58|16758.58|16878.58|16758.58|16877.26|16757.26|10
1623759680000|2021-06-15 12:21:20|16878.49|16758.49|16881.4|16761.4|16881.4|16761.4|16878.49|16758.49|9
1623759690000|2021-06-15 12:21:30|16881.7|16761.7|16881.89|16761.89|16882.13|16762.13|16881.21|16761.21|10
1623759700000|2021-06-15 12:21:40|16881.61|16761.61|16879.48|16759.48|16881.88|16761.88|16879.48|16759.48|10
1623759710000|2021-06-15 12:21:50|16878.93|16758.93|16876.74|16756.74|16878.93|16758.93|16876.74|16756.74|9
1623759720000|2021-06-15 12:22:00|16876.8|16756.8|16876.5|16756.5|16876.8|16756.8|16875.85|16755.85|9
1623759730000|2021-06-15 12:22:10|16875.79|16755.79|16876.38|16756.38|16876.38|16756.38|16874.67|16754.67|9
1623759740000|2021-06-15 12:22:20|16876.5|16756.5|16879.34|16759.34|16879.34|16759.34|16876.37|16756.37|9
1623759750000|2021-06-15 12:22:30|16879.41|16759.41|16879.06|16759.06|16879.41|16759.41|16878.95|16758.95|10
1623759760000|2021-06-15 12:22:40|16879.52|16759.52|16879.21|16759.21|16880.83|16760.83|16879.21|16759.21|9
1623759770000|2021-06-15 12:22:50|16879.19|16759.19|16879.28|16759.28|16879.47|16759.47|16879.05|16759.05|9
1623759780000|2021-06-15 12:23:00|16879.27|16759.27|16879.34|16759.34|16879.65|16759.65|16879.12|16759.12|10
1623759790000|2021-06-15 12:23:10|16879.49|16759.49|16879.32|16759.32|16879.6|16759.6|16879.32|16759.32|9
1623759800000|2021-06-15 12:23:20|16879.06|16759.06|16879.02|16759.02|16879.56|16759.56|16878.59|16758.59|10
1623759810000|2021-06-15 12:23:30|16878.89|16758.89|16877.55|16757.55|16879.25|16759.25|16877.22|16757.22|9
1623759820000|2021-06-15 12:23:40|16877.59|16757.59|16879.05|16759.05|16879.27|16759.27|16877.59|16757.59|7
1623759830000|2021-06-15 12:23:50|16878.95|16758.95|16874.74|16754.74|16878.95|16758.95|16874.74|16754.74|10
1623759840000|2021-06-15 12:24:00|16873.87|16753.87|16872.12|16752.12|16874.1|16754.1|16871.83|16751.83|10
1623759850000|2021-06-15 12:24:10|16872.38|16752.38|16870.95|16750.95|16872.38|16752.38|16870.95|16750.95|10
1623759860000|2021-06-15 12:24:20|16870.71|16750.71|16872.05|16752.05|16872.05|16752.05|16870.71|16750.71|9
1623759870000|2021-06-15 12:24:30|16871.93|16751.93|16872.12|16752.12|16872.12|16752.12|16871.74|16751.74|10
1623759880000|2021-06-15 12:24:40|16872.15|16752.15|16871.68|16751.68|16872.33|16752.33|16871.64|16751.64|10
1623759890000|2021-06-15 12:24:50|16871.36|16751.36|16871.98|16751.98|16871.98|16751.98|16871.33|16751.33|10
1623759900000|2021-06-15 12:25:00|16872.02|16752.02|16869.83|16749.83|16872.32|16752.32|16869.83|16749.83|10
1623759910000|2021-06-15 12:25:10|16869.9|16749.9|16869.27|16749.27|16869.9|16749.9|16869.27|16749.27|8
1623759920000|2021-06-15 12:25:20|16869.13|16749.13|16865.6|16745.6|16869.13|16749.13|16865.6|16745.6|10
1623759930000|2021-06-15 12:25:30|16865.56|16745.56|16862.32|16742.32|16865.56|16745.56|16862.32|16742.32|10
1623759940000|2021-06-15 12:25:40|16862.21|16742.21|16860.68|16740.68|16862.21|16742.21|16860.68|16740.68|10
1623759950000|2021-06-15 12:25:50|16860.6|16740.6|16859.8|16739.8|16860.6|16740.6|16859.7|16739.7|10
1623759960000|2021-06-15 12:26:00|16859.77|16739.77|16861.59|16741.59|16861.59|16741.59|16859.77|16739.77|10
1623759970000|2021-06-15 12:26:10|16861.49|16741.49|16858.85|16738.85|16861.49|16741.49|16858.85|16738.85|10
1623759980000|2021-06-15 12:26:20|16858.1|16738.1|16857.31|16737.31|16858.1|16738.1|16857.29|16737.29|9
1623759990000|2021-06-15 12:26:30|16857.44|16737.44|16857.02|16737.02|16857.44|16737.44|16856.28|16736.28|10
1623760000000|2021-06-15 12:26:40|16856.8|16736.8|16858.11|16738.11|16858.11|16738.11|16856.8|16736.8|7
1623760010000|2021-06-15 12:26:50|16858.31|16738.31|16859.55|16739.55|16859.62|16739.62|16858.17|16738.17|8
1623760020000|2021-06-15 12:27:00|16859.48|16739.48|16861.47|16741.47|16861.71|16741.71|16859.48|16739.48|10
1623760030000|2021-06-15 12:27:10|16861.53|16741.53|16860.29|16740.29|16861.53|16741.53|16858.73|16738.73|10
1623760040000|2021-06-15 12:27:20|16860.84|16740.84|16860.76|16740.76|16860.97|16740.97|16860.07|16740.07|10
1623760050000|2021-06-15 12:27:30|16860.9|16740.9|16863.38|16743.38|16863.62|16743.62|16860.9|16740.9|10
1623760060000|2021-06-15 12:27:40|16863.32|16743.32|16859.77|16739.77|16863.33|16743.33|16859.77|16739.77|10
1623760070000|2021-06-15 12:27:50|16859.17|16739.17|16857.05|16737.05|16859.17|16739.17|16857.05|16737.05|9
1623760080000|2021-06-15 12:28:00|16856.58|16736.58|16857.32|16737.32|16857.32|16737.32|16855.99|16735.99|10
1623760090000|2021-06-15 12:28:10|16857.02|16737.02|16857.91|16737.91|16857.91|16737.91|16856.73|16736.73|10
1623760100000|2021-06-15 12:28:20|16857.93|16737.93|16857.55|16737.55|16857.93|16737.93|16857.38|16737.38|8
1623760110000|2021-06-15 12:28:30|16857.42|16737.42|16849.63|16729.63|16857.42|16737.42|16849.63|16729.63|10
1623760120000|2021-06-15 12:28:40|16848.5|16728.5|16848.2|16728.2|16848.91|16728.91|16847.9|16727.9|8
1623760130000|2021-06-15 12:28:50|16848.27|16728.27|16847.97|16727.97|16848.68|16728.68|16847.97|16727.97|9
1623760140000|2021-06-15 12:29:00|16847.81|16727.81|16847.3|16727.3|16847.81|16727.81|16845.59|16725.59|10
1623760150000|2021-06-15 12:29:10|16847.36|16727.36|16845.7|16725.7|16847.36|16727.36|16845.7|16725.7|9
1623760160000|2021-06-15 12:29:20|16843.38|16723.38|16842.05|16722.05|16843.59|16723.59|16841.52|16721.52|10
1623760170000|2021-06-15 12:29:30|16842.02|16722.02|16841.38|16721.38|16842.56|16722.56|16841.11|16721.11|9
1623760180000|2021-06-15 12:29:40|16841.5|16721.5|16844.03|16724.03|16844.03|16724.03|16841.5|16721.5|10
1623760190000|2021-06-15 12:29:50|16844.28|16724.28|16847.31|16727.31|16847.31|16727.31|16844.28|16724.28|10
1623760200000|2021-06-15 12:30:00|16847.24|16727.24|16848.4|16728.4|16848.4|16728.4|16847.24|16727.24|8
1623760210000|2021-06-15 12:30:10|16847.25|16727.25|16844.13|16724.13|16847.25|16727.25|16844.02|16724.02|10
1623760220000|2021-06-15 12:30:20|16843.89|16723.89|16840.77|16720.77|16843.89|16723.89|16840.77|16720.77|10
1623760230000|2021-06-15 12:30:30|16840.55|16720.55|16837.62|16717.62|16840.55|16720.55|16837.62|16717.62|10
1623760240000|2021-06-15 12:30:40|16837.12|16717.12|16835.32|16715.32|16837.12|16717.12|16835.32|16715.32|10
1623760250000|2021-06-15 12:30:50|16835.14|16715.14|16833.95|16713.95|16835.2|16715.2|16833.95|16713.95|10
1623760260000|2021-06-15 12:31:00|16834.01|16714.01|16833.13|16713.13|16834.01|16714.01|16833.03|16713.03|10
1623760270000|2021-06-15 12:31:10|16832.84|16712.84|16830.54|16710.54|16832.84|16712.84|16830.54|16710.54|9
1623760280000|2021-06-15 12:31:20|16830.1|16710.1|16828.16|16708.16|16830.46|16710.46|16828.16|16708.16|10
1623760290000|2021-06-15 12:31:30|16828.68|16708.68|16828.92|16708.92|16829.02|16709.02|16828.58|16708.58|9
1623760300000|2021-06-15 12:31:40|16828.65|16708.65|16829.35|16709.35|16829.69|16709.69|16828.04|16708.04|10
1623760310000|2021-06-15 12:31:50|16829.25|16709.25|16828.64|16708.64|16829.41|16709.41|16828.64|16708.64|10
1623760320000|2021-06-15 12:32:00|16828.74|16708.74|16828.19|16708.19|16829.04|16709.04|16828.12|16708.12|10
1623760330000|2021-06-15 12:32:10|16828.09|16708.09|16828.87|16708.87|16828.93|16708.93|16828.09|16708.09|9
1623760340000|2021-06-15 12:32:20|16828.84|16708.84|16827.57|16707.57|16828.84|16708.84|16827.09|16707.09|9
1623760350000|2021-06-15 12:32:30|16827.68|16707.68|16829.2|16709.2|16829.2|16709.2|16827.45|16707.45|10
1623760360000|2021-06-15 12:32:40|16829.87|16709.87|16832.04|16712.04|16832.04|16712.04|16829.66|16709.66|9
1623760370000|2021-06-15 12:32:50|16832.14|16712.14|16833.65|16713.65|16833.76|16713.76|16832.01|16712.01|9
1623760380000|2021-06-15 12:33:00|16833.72|16713.72|16831.09|16711.09|16833.94|16713.94|16831.09|16711.09|10
1623760390000|2021-06-15 12:33:10|16830.94|16710.94|16826.33|16706.33|16830.94|16710.94|16826.33|16706.33|10
1623760400000|2021-06-15 12:33:20|16825.88|16705.88|16823.61|16703.61|16825.88|16705.88|16823.61|16703.61|10
1623760410000|2021-06-15 12:33:30|16823.72|16703.72|16820.83|16700.83|16823.72|16703.72|16820.02|16700.02|10
1623760420000|2021-06-15 12:33:40|16820.69|16700.69|16819.86|16699.86|16820.69|16700.69|16819.8|16699.8|8
1623760430000|2021-06-15 12:33:50|16819.6|16699.6|16820.18|16700.18|16820.18|16700.18|16819.58|16699.58|8
1623760440000|2021-06-15 12:34:00|16820.14|16700.14|16819.15|16699.15|16820.16|16700.16|16819.15|16699.15|10
1623760450000|2021-06-15 12:34:10|16819.54|16699.54|16818.59|16698.59|16819.67|16699.67|16818.59|16698.59|9
1623760460000|2021-06-15 12:34:20|16818.67|16698.67|16814.11|16694.11|16818.95|16698.95|16814.11|16694.11|10
1623760470000|2021-06-15 12:34:30|16814.13|16694.13|16811.55|16691.55|16814.13|16694.13|16811.55|16691.55|10
1623760480000|2021-06-15 12:34:40|16809.82|16689.82|16806.68|16686.68|16809.82|16689.82|16806.68|16686.68|10
1623760490000|2021-06-15 12:34:50|16806.84|16686.84|16806.55|16686.55|16806.84|16686.84|16805.49|16685.49|10
1623760500000|2021-06-15 12:35:00|16806.59|16686.59|16808.1|16688.1|16808.54|16688.54|16806.59|16686.59|9
1623760510000|2021-06-15 12:35:10|16807.38|16687.38|16807.87|16687.87|16808|16688|16806.11|16686.11|10
1623760520000|2021-06-15 12:35:20|16808.3|16688.3|16809.34|16689.34|16809.34|16689.34|16806.79|16686.79|10
1623760530000|2021-06-15 12:35:30|16809.65|16689.65|16811.51|16691.51|16811.51|16691.51|16809.65|16689.65|10
1623760540000|2021-06-15 12:35:40|16811.64|16691.64|16813.89|16693.89|16813.89|16693.89|16811.64|16691.64|10
1623760550000|2021-06-15 12:35:50|16813.81|16693.81|16818.06|16698.06|16818.06|16698.06|16813.81|16693.81|10
1623760560000|2021-06-15 12:36:00|16818.07|16698.07|16820.41|16700.41|16820.41|16700.41|16818.07|16698.07|9
1623760570000|2021-06-15 12:36:10|16819.96|16699.96|16820.16|16700.16|16820.16|16700.16|16819.36|16699.36|9
1623760580000|2021-06-15 12:36:20|16819.74|16699.74|16817.53|16697.53|16819.74|16699.74|16817.16|16697.16|10
1623760590000|2021-06-15 12:36:30|16817.31|16697.31|16817.56|16697.56|16817.69|16697.69|16816.8|16696.8|8
1623760600000|2021-06-15 12:36:40|16817.67|16697.67|16817.71|16697.71|16817.89|16697.89|16817.64|16697.64|8
1623760610000|2021-06-15 12:36:50|16817.79|16697.79|16818.22|16698.22|16818.91|16698.91|16817.72|16697.72|10
1623760620000|2021-06-15 12:37:00|16818.26|16698.26|16817.13|16697.13|16818.31|16698.31|16816.92|16696.92|10
1623760630000|2021-06-15 12:37:10|16816.68|16696.68|16815.67|16695.67|16817.05|16697.05|16815.63|16695.63|9
1623760640000|2021-06-15 12:37:20|16814.82|16694.82|16813.28|16693.28|16814.82|16694.82|16813.28|16693.28|8
1623760650000|2021-06-15 12:37:30|16813.55|16693.55|16812.32|16692.32|16813.74|16693.74|16812.22|16692.22|10
1623760660000|2021-06-15 12:37:40|16811.99|16691.99|16809.36|16689.36|16811.99|16691.99|16809.36|16689.36|10
1623760670000|2021-06-15 12:37:50|16809.33|16689.33|16808.86|16688.86|16809.38|16689.38|16808.51|16688.51|10
1623760680000|2021-06-15 12:38:00|16808.66|16688.66|16809.91|16689.91|16809.91|16689.91|16808.13|16688.13|9
1623760690000|2021-06-15 12:38:10|16810.21|16690.21|16812.75|16692.75|16812.75|16692.75|16810.21|16690.21|10
1623760700000|2021-06-15 12:38:20|16812.66|16692.66|16811.4|16691.4|16812.74|16692.74|16811.4|16691.4|10
1623760710000|2021-06-15 12:38:30|16811.19|16691.19|16807.44|16687.44|16811.19|16691.19|16807.44|16687.44|10
1623760720000|2021-06-15 12:38:40|16807.11|16687.11|16801.84|16681.84|16807.11|16687.11|16801.84|16681.84|10
1623760730000|2021-06-15 12:38:50|16801.22|16681.22|16798.44|16678.44|16801.24|16681.24|16798.44|16678.44|10
1623760740000|2021-06-15 12:39:00|16798.34|16678.34|16797.66|16677.66|16798.59|16678.59|16797.66|16677.66|10
1623760750000|2021-06-15 12:39:10|16797.1|16677.1|16792.03|16672.03|16797.1|16677.1|16792.03|16672.03|10
1623760760000|2021-06-15 12:39:20|16791.42|16671.42|16787.91|16667.91|16791.42|16671.42|16787.91|16667.91|10
1623760770000|2021-06-15 12:39:30|16786.96|16666.96|16779.64|16659.64|16786.97|16666.97|16779.64|16659.64|10
1623760780000|2021-06-15 12:39:40|16779.3|16659.3|16782.79|16662.79|16782.79|16662.79|16779.3|16659.3|10
1623760790000|2021-06-15 12:39:50|16783.1|16663.1|16784.67|16664.67|16785.03|16665.03|16782.54|16662.54|10
1623760800000|2021-06-15 12:40:00|16784.85|16664.85|16782.73|16662.73|16785.39|16665.39|16782.73|16662.73|9
1623760810000|2021-06-15 12:40:10|16782.43|16662.43|16785.16|16665.16|16785.2|16665.2|16781.84|16661.84|10
1623760820000|2021-06-15 12:40:20|16785.3|16665.3|16787.45|16667.45|16787.64|16667.64|16785.3|16665.3|10
1623760830000|2021-06-15 12:40:30|16787.46|16667.46|16786.16|16666.16|16788.12|16668.12|16786.16|16666.16|10
1623760840000|2021-06-15 12:40:40|16785.8|16665.8|16785.03|16665.03|16785.8|16665.8|16784.25|16664.25|10
1623760850000|2021-06-15 12:40:50|16784.86|16664.86|16786.93|16666.93|16787.19|16667.19|16784.86|16664.86|10
1623760860000|2021-06-15 12:41:00|16787.44|16667.44|16787.41|16667.41|16787.49|16667.49|16787.02|16667.02|10
1623760870000|2021-06-15 12:41:10|16787.49|16667.49|16785.18|16665.18|16787.49|16667.49|16785.18|16665.18|10
1623760880000|2021-06-15 12:41:20|16784.94|16664.94|16782.27|16662.27|16784.94|16664.94|16781.91|16661.91|10
1623760890000|2021-06-15 12:41:30|16782.21|16662.21|16779.61|16659.61|16782.21|16662.21|16779.58|16659.58|10
1623760900000|2021-06-15 12:41:40|16779.8|16659.8|16779.31|16659.31|16779.9|16659.9|16779.22|16659.22|10
1623760910000|2021-06-15 12:41:50|16778.98|16658.98|16778.86|16658.86|16778.98|16658.98|16778.18|16658.18|10
1623760920000|2021-06-15 12:42:00|16777.71|16657.71|16774.34|16654.34|16777.71|16657.71|16774.34|16654.34|10
1623760930000|2021-06-15 12:42:10|16773.8|16653.8|16773.92|16653.92|16774.42|16654.42|16772.76|16652.76|10
1623760940000|2021-06-15 12:42:20|16773.98|16653.98|16772.65|16652.65|16775.24|16655.24|16772.65|16652.65|10
1623760950000|2021-06-15 12:42:30|16773.02|16653.02|16774.68|16654.68|16774.93|16654.93|16773|16653|10
1623760960000|2021-06-15 12:42:40|16774.83|16654.83|16774.51|16654.51|16775.94|16655.94|16774.51|16654.51|10
1623760970000|2021-06-15 12:42:50|16774.36|16654.36|16770.73|16650.73|16774.36|16654.36|16770.73|16650.73|10
1623760980000|2021-06-15 12:43:00|16770.5|16650.5|16768.22|16648.22|16770.5|16650.5|16767.89|16647.89|10
1623760990000|2021-06-15 12:43:10|16767.37|16647.37|16765.73|16645.73|16767.61|16647.61|16765.59|16645.59|10
1623761000000|2021-06-15 12:43:20|16764.81|16644.81|16762.59|16642.59|16764.81|16644.81|16762.28|16642.28|10
1623761010000|2021-06-15 12:43:30|16762.42|16642.42|16765.04|16645.04|16765.04|16645.04|16762.3|16642.3|10
1623761020000|2021-06-15 12:43:40|16764.93|16644.93|16761.13|16641.13|16765.11|16645.11|16761.13|16641.13|10
1623761030000|2021-06-15 12:43:50|16760.15|16640.15|16755.54|16635.54|16760.23|16640.23|16755.54|16635.54|10
1623761040000|2021-06-15 12:44:00|16754.72|16634.72|16752.84|16632.84|16754.72|16634.72|16752.16|16632.16|10
1623761050000|2021-06-15 12:44:10|16753.04|16633.04|16754.84|16634.84|16754.84|16634.84|16753.04|16633.04|10
1623761060000|2021-06-15 12:44:20|16753.9|16633.9|16754.48|16634.48|16754.48|16634.48|16753.76|16633.76|10
1623761070000|2021-06-15 12:44:30|16755.06|16635.06|16755.44|16635.44|16755.44|16635.44|16754.65|16634.65|10
1623761080000|2021-06-15 12:44:40|16755.42|16635.42|16754.03|16634.03|16755.42|16635.42|16754.03|16634.03|10
1623761090000|2021-06-15 12:44:50|16754.01|16634.01|16751.71|16631.71|16754.01|16634.01|16751.71|16631.71|10
1623761100000|2021-06-15 12:45:00|16751.78|16631.78|16752.34|16632.34|16752.65|16632.65|16751.78|16631.78|10
1623761110000|2021-06-15 12:45:10|16752.38|16632.38|16755.82|16635.82|16756.14|16636.14|16752.36|16632.36|10
1623761120000|2021-06-15 12:45:20|16755.77|16635.77|16757.07|16637.07|16757.59|16637.59|16755.77|16635.77|10
1623761130000|2021-06-15 12:45:30|16756.94|16636.94|16751.85|16631.85|16756.94|16636.94|16751.85|16631.85|10
1623761140000|2021-06-15 12:45:40|16751.43|16631.43|16744.55|16624.55|16751.43|16631.43|16744.55|16624.55|10
1623761150000|2021-06-15 12:45:50|16744.04|16624.04|16743.24|16623.24|16744.04|16624.04|16742.86|16622.86|10
1623761160000|2021-06-15 12:46:00|16743.46|16623.46|16743.3|16623.3|16744.74|16624.74|16743.15|16623.15|10
1623761170000|2021-06-15 12:46:10|16743.99|16623.99|16745.6|16625.6|16745.6|16625.6|16743.55|16623.55|10
1623761180000|2021-06-15 12:46:20|16745.71|16625.71|16749.15|16629.15|16749.15|16629.15|16745.25|16625.25|10
1623761190000|2021-06-15 12:46:30|16749.93|16629.93|16750.37|16630.37|16751.46|16631.46|16749.93|16629.93|10
1623761200000|2021-06-15 12:46:40|16750.05|16630.05|16747.8|16627.8|16750.05|16630.05|16747.8|16627.8|10
1623761210000|2021-06-15 12:46:50|16746.2|16626.2|16743.26|16623.26|16747.06|16627.06|16743.26|16623.26|10
1623761220000|2021-06-15 12:47:00|16742.73|16622.73|16742.01|16622.01|16742.94|16622.94|16742.01|16622.01|10
1623761230000|2021-06-15 12:47:10|16741.73|16621.73|16740.64|16620.64|16741.73|16621.73|16740.64|16620.64|9
1623761240000|2021-06-15 12:47:20|16740.73|16620.73|16738.91|16618.91|16740.73|16620.73|16738.73|16618.73|10
1623761250000|2021-06-15 12:47:30|16738.47|16618.47|16741.34|16621.34|16741.34|16621.34|16738.4|16618.4|10
1623761260000|2021-06-15 12:47:40|16741.56|16621.56|16743.16|16623.16|16743.16|16623.16|16741.29|16621.29|10
1623761270000|2021-06-15 12:47:50|16743.27|16623.27|16744.86|16624.86|16745.22|16625.22|16743.27|16623.27|10
1623761280000|2021-06-15 12:48:00|16744.85|16624.85|16746.05|16626.05|16746.26|16626.26|16744.85|16624.85|9
1623761290000|2021-06-15 12:48:10|16746.4|16626.4|16747.25|16627.25|16747.25|16627.25|16745.85|16625.85|10
1623761300000|2021-06-15 12:48:20|16747.74|16627.74|16752.74|16632.74|16752.74|16632.74|16747.74|16627.74|10
1623761310000|2021-06-15 12:48:30|16752.69|16632.69|16759.16|16639.16|16759.16|16639.16|16752.69|16632.69|10
1623761320000|2021-06-15 12:48:40|16759.27|16639.27|16766.01|16646.01|16766.01|16646.01|16759.27|16639.27|10
1623761330000|2021-06-15 12:48:50|16766.05|16646.05|16767.98|16647.98|16768.02|16648.02|16766.03|16646.03|10
1623761340000|2021-06-15 12:49:00|16768|16648|16768.41|16648.41|16768.44|16648.44|16767.69|16647.69|10
1623761350000|2021-06-15 12:49:10|16768.08|16648.08|16766.21|16646.21|16768.08|16648.08|16766.21|16646.21|10
1623761360000|2021-06-15 12:49:20|16766.35|16646.35|16772.34|16652.34|16772.34|16652.34|16766.35|16646.35|9
1623761370000|2021-06-15 12:49:30|16772.92|16652.92|16776.76|16656.76|16776.76|16656.76|16772.92|16652.92|10
1623761380000|2021-06-15 12:49:40|16779.97|16659.97|16786.39|16666.39|16786.39|16666.39|16779.97|16659.97|10
1623761390000|2021-06-15 12:49:50|16786.35|16666.35|16786.66|16666.66|16787.4|16667.4|16786.35|16666.35|10
1623761400000|2021-06-15 12:50:00|16787.38|16667.38|16784.9|16664.9|16787.49|16667.49|16784.72|16664.72|10
1623761410000|2021-06-15 12:50:10|16784.92|16664.92|16791.06|16671.06|16791.06|16671.06|16782.74|16662.74|10
1623761420000|2021-06-15 12:50:20|16795.49|16675.49|16804.4|16684.4|16804.4|16684.4|16795.49|16675.49|10
1623761430000|2021-06-15 12:50:30|16805.58|16685.58|16819.82|16699.82|16819.82|16699.82|16805.58|16685.58|10
1623761440000|2021-06-15 12:50:40|16819.86|16699.86|16831.62|16711.62|16831.62|16711.62|16819.86|16699.86|10
1623761450000|2021-06-15 12:50:50|16837.19|16717.19|16862.75|16742.75|16862.75|16742.75|16837.19|16717.19|10
1623761460000|2021-06-15 12:51:00|16868.95|16748.95|16878.6|16758.6|16882.39|16762.39|16868.95|16748.95|10
1623761470000|2021-06-15 12:51:10|16876.89|16756.89|16874.67|16754.67|16877.08|16757.08|16874.54|16754.54|10
1623761480000|2021-06-15 12:51:20|16873.68|16753.68|16874.91|16754.91|16874.91|16754.91|16868.88|16748.88|10
1623761490000|2021-06-15 12:51:30|16875.07|16755.07|16887.74|16767.74|16887.74|16767.74|16875.07|16755.07|10
1623761500000|2021-06-15 12:51:40|16889.21|16769.21|16904.53|16784.53|16904.53|16784.53|16889.21|16769.21|10
1623761510000|2021-06-15 12:51:50|16905.03|16785.03|16903.2|16783.2|16905.71|16785.71|16902.37|16782.37|10
1623761520000|2021-06-15 12:52:00|16901.04|16781.04|16890.75|16770.75|16901.04|16781.04|16890.75|16770.75|10
1623761530000|2021-06-15 12:52:10|16889.72|16769.72|16887.9|16767.9|16889.72|16769.72|16885.2|16765.2|10
1623761540000|2021-06-15 12:52:20|16888.43|16768.43|16894.62|16774.62|16895.09|16775.09|16888.43|16768.43|10
1623761550000|2021-06-15 12:52:30|16893.94|16773.94|16891.26|16771.26|16895.08|16775.08|16891.26|16771.26|10
1623761560000|2021-06-15 12:52:40|16890.4|16770.4|16886.37|16766.37|16890.4|16770.4|16886.37|16766.37|10
1623761570000|2021-06-15 12:52:50|16886.79|16766.79|16886.41|16766.41|16887.22|16767.22|16886.38|16766.38|9
1623761580000|2021-06-15 12:53:00|16885.94|16765.94|16884.14|16764.14|16885.94|16765.94|16883.48|16763.48|10
1623761590000|2021-06-15 12:53:10|16884.25|16764.25|16889.33|16769.33|16889.9|16769.9|16884.24|16764.24|10
1623761600000|2021-06-15 12:53:20|16889.55|16769.55|16892.44|16772.44|16892.44|16772.44|16889.55|16769.55|10
1623761610000|2021-06-15 12:53:30|16893.1|16773.1|16896.52|16776.52|16896.68|16776.68|16893.1|16773.1|10
1623761620000|2021-06-15 12:53:40|16895.24|16775.24|16892.79|16772.79|16896.47|16776.47|16892.79|16772.79|10
1623761630000|2021-06-15 12:53:50|16892.92|16772.92|16893.31|16773.31|16893.97|16773.97|16892.64|16772.64|10
1623761640000|2021-06-15 12:54:00|16893.48|16773.48|16889.76|16769.76|16893.48|16773.48|16889.76|16769.76|10
1623761650000|2021-06-15 12:54:10|16889.04|16769.04|16888.43|16768.43|16889.5|16769.5|16888.43|16768.43|10
1623761660000|2021-06-15 12:54:20|16890.35|16770.35|16889.45|16769.45|16890.56|16770.56|16888.7|16768.7|10
1623761670000|2021-06-15 12:54:30|16888.82|16768.82|16888.4|16768.4|16888.92|16768.92|16887.61|16767.61|10
1623761680000|2021-06-15 12:54:40|16887.76|16767.76|16888.15|16768.15|16888.15|16768.15|16885.84|16765.84|10
1623761690000|2021-06-15 12:54:50|16888.27|16768.27|16891.77|16771.77|16891.77|16771.77|16888.27|16768.27|10
1623761700000|2021-06-15 12:55:00|16891.73|16771.73|16888.86|16768.86|16891.73|16771.73|16888.06|16768.06|9
1623761710000|2021-06-15 12:55:10|16887.62|16767.62|16881.51|16761.51|16887.62|16767.62|16881.51|16761.51|10
1623761720000|2021-06-15 12:55:20|16881.35|16761.35|16872.87|16752.87|16881.35|16761.35|16872.87|16752.87|10
1623761730000|2021-06-15 12:55:30|16872.48|16752.48|16866.83|16746.83|16872.48|16752.48|16866.51|16746.51|10
1623761740000|2021-06-15 12:55:40|16866.96|16746.96|16869.47|16749.47|16869.47|16749.47|16866.96|16746.96|10
1623761750000|2021-06-15 12:55:50|16869.49|16749.49|16868.61|16748.61|16869.49|16749.49|16868.6|16748.6|10
1623761760000|2021-06-15 12:56:00|16868.12|16748.12|16867.19|16747.19|16868.12|16748.12|16867.11|16747.11|10
1623761770000|2021-06-15 12:56:10|16866.95|16746.95|16862.48|16742.48|16866.95|16746.95|16862.46|16742.46|10
1623761780000|2021-06-15 12:56:20|16862.19|16742.19|16862.81|16742.81|16863.84|16743.84|16862.19|16742.19|10
1623761790000|2021-06-15 12:56:30|16862.43|16742.43|16859.27|16739.27|16862.43|16742.43|16859.27|16739.27|10
1623761800000|2021-06-15 12:56:40|16859.13|16739.13|16857.12|16737.12|16859.13|16739.13|16857.09|16737.09|10
1623761810000|2021-06-15 12:56:50|16857.21|16737.21|16857.41|16737.41|16858.27|16738.27|16857.21|16737.21|10
1623761820000|2021-06-15 12:57:00|16857.18|16737.18|16855.17|16735.17|16857.25|16737.25|16855.17|16735.17|10
1623761830000|2021-06-15 12:57:10|16854.39|16734.39|16850.5|16730.5|16854.39|16734.39|16849.12|16729.12|10
1623761840000|2021-06-15 12:57:20|16850.8|16730.8|16853.89|16733.89|16854.4|16734.4|16850.8|16730.8|10
1623761850000|2021-06-15 12:57:30|16854.46|16734.46|16855.15|16735.15|16855.19|16735.19|16854.46|16734.46|8
1623761860000|2021-06-15 12:57:40|16854.71|16734.71|16855.53|16735.53|16855.53|16735.53|16854.48|16734.48|8
1623761870000|2021-06-15 12:57:50|16854.99|16734.99|16857.27|16737.27|16857.27|16737.27|16854.99|16734.99|10
1623761880000|2021-06-15 12:58:00|16860.16|16740.16|16864.55|16744.55|16864.55|16744.55|16860.16|16740.16|10
1623761890000|2021-06-15 12:58:10|16865.1|16745.1|16864.01|16744.01|16865.1|16745.1|16863.95|16743.95|8
1623761900000|2021-06-15 12:58:20|16864.26|16744.26|16869.33|16749.33|16869.33|16749.33|16862.13|16742.13|10
1623761910000|2021-06-15 12:58:30|16872.77|16752.77|16879.36|16759.36|16879.36|16759.36|16872.77|16752.77|10
1623761920000|2021-06-15 12:58:40|16879.88|16759.88|16882.25|16762.25|16882.53|16762.53|16879.58|16759.58|10
1623761930000|2021-06-15 12:58:50|16882.46|16762.46|16884.93|16764.93|16884.93|16764.93|16882.46|16762.46|10
1623761940000|2021-06-15 12:59:00|16884.36|16764.36|16891.83|16771.83|16891.97|16771.97|16884.36|16764.36|10
1623761950000|2021-06-15 12:59:10|16891.44|16771.44|16890.11|16770.11|16891.44|16771.44|16889.71|16769.71|10
1623761960000|2021-06-15 12:59:20|16890.1|16770.1|16889.45|16769.45|16890.63|16770.63|16889.45|16769.45|10
1623761970000|2021-06-15 12:59:30|16890.35|16770.35|16892.77|16772.77|16892.77|16772.77|16890.27|16770.27|10
1623761980000|2021-06-15 12:59:40|16894.15|16774.15|16902.62|16782.62|16904.09|16784.09|16894.15|16774.15|10
1623761990000|2021-06-15 12:59:50|16902.56|16782.56|16902.98|16782.98|16902.98|16782.98|16901.8|16781.8|10
1623762000000|2021-06-15 13:00:00|16902.76|16782.76|16913.73|16793.73|16913.92|16793.92|16902.64|16782.64|10
1623762010000|2021-06-15 13:00:10|16913.92|16793.92|16908.19|16788.19|16913.92|16793.92|16908.19|16788.19|10
1623762020000|2021-06-15 13:00:20|16907.17|16787.17|16900.5|16780.5|16907.17|16787.17|16900.5|16780.5|10
1623762030000|2021-06-15 13:00:30|16900.29|16780.29|16893.4|16773.4|16900.29|16780.29|16893.4|16773.4|10
1623762040000|2021-06-15 13:00:40|16892.69|16772.69|16886.49|16766.49|16892.69|16772.69|16886.49|16766.49|10
1623762050000|2021-06-15 13:00:50|16886.44|16766.44|16886.79|16766.79|16887.24|16767.24|16885.08|16765.08|10
1623762060000|2021-06-15 13:01:00|16889.25|16769.25|16887.34|16767.34|16889.25|16769.25|16887.19|16767.19|10
1623762070000|2021-06-15 13:01:10|16887.37|16767.37|16889.87|16769.87|16889.95|16769.95|16887.37|16767.37|9
1623762080000|2021-06-15 13:01:20|16889.95|16769.95|16885.69|16765.69|16890.06|16770.06|16885.69|16765.69|10
1623762090000|2021-06-15 13:01:30|16883.96|16763.96|16881.89|16761.89|16883.96|16763.96|16881.89|16761.89|10
1623762100000|2021-06-15 13:01:40|16881.93|16761.93|16879.81|16759.81|16881.93|16761.93|16879.81|16759.81|9
1623762110000|2021-06-15 13:01:50|16879.76|16759.76|16878.01|16758.01|16879.76|16759.76|16878.01|16758.01|10
1623762120000|2021-06-15 13:02:00|16877.99|16757.99|16872.56|16752.56|16878.04|16758.04|16872.44|16752.44|10
1623762130000|2021-06-15 13:02:10|16872.67|16752.67|16872.68|16752.68|16872.91|16752.91|16872.5|16752.5|10
1623762140000|2021-06-15 13:02:20|16872.57|16752.57|16868.23|16748.23|16872.7|16752.7|16868.23|16748.23|10
1623762150000|2021-06-15 13:02:30|16866.56|16746.56|16863.75|16743.75|16866.83|16746.83|16863.75|16743.75|10
1623762160000|2021-06-15 13:02:40|16863.36|16743.36|16870.06|16750.06|16870.06|16750.06|16863.22|16743.22|10
1623762170000|2021-06-15 13:02:50|16869.69|16749.69|16870.15|16750.15|16871.47|16751.47|16869.69|16749.69|10
1623762180000|2021-06-15 13:03:00|16870.03|16750.03|16871.77|16751.77|16871.77|16751.77|16870.03|16750.03|7
1623762190000|2021-06-15 13:03:10|16871.56|16751.56|16879.22|16759.22|16879.22|16759.22|16871.41|16751.41|10
1623762200000|2021-06-15 13:03:20|16878.68|16758.68|16875.96|16755.96|16878.68|16758.68|16875.47|16755.47|10
1623762210000|2021-06-15 13:03:30|16876.78|16756.78|16875|16755|16876.78|16756.78|16875|16755|10
1623762220000|2021-06-15 13:03:40|16874.69|16754.69|16873.04|16753.04|16874.69|16754.69|16871.12|16751.12|10
1623762230000|2021-06-15 13:03:50|16874.43|16754.43|16877.77|16757.77|16877.77|16757.77|16874.43|16754.43|10
1623762240000|2021-06-15 13:04:00|16878.62|16758.62|16875.8|16755.8|16878.62|16758.62|16875.8|16755.8|10
1623762250000|2021-06-15 13:04:10|16875.2|16755.2|16873.3|16753.3|16875.2|16755.2|16873.3|16753.3|10
1623762260000|2021-06-15 13:04:20|16873.35|16753.35|16873.64|16753.64|16873.65|16753.65|16873.1|16753.1|9
1623762270000|2021-06-15 13:04:30|16874.17|16754.17|16874.9|16754.9|16875.35|16755.35|16874.17|16754.17|10
1623762280000|2021-06-15 13:04:40|16874.18|16754.18|16873.68|16753.68|16874.4|16754.4|16873.58|16753.58|10
1623762290000|2021-06-15 13:04:50|16873.26|16753.26|16871.28|16751.28|16873.26|16753.26|16871.28|16751.28|10
1623762300000|2021-06-15 13:05:00|16871|16751|16869.8|16749.8|16871|16751|16869.8|16749.8|9
1623762310000|2021-06-15 13:05:10|16869.54|16749.54|16868.52|16748.52|16869.67|16749.67|16868.52|16748.52|9
1623762320000|2021-06-15 13:05:20|16868.15|16748.15|16862.79|16742.79|16868.15|16748.15|16862.79|16742.79|10
1623762330000|2021-06-15 13:05:30|16862.46|16742.46|16852.68|16732.68|16862.46|16742.46|16852.68|16732.68|10
1623762340000|2021-06-15 13:05:40|16852.2|16732.2|16846.27|16726.27|16852.31|16732.31|16846.15|16726.15|10
1623762350000|2021-06-15 13:05:50|16846.1|16726.1|16845.6|16725.6|16846.21|16726.21|16845.31|16725.31|8
1623762360000|2021-06-15 13:06:00|16845.25|16725.25|16841.87|16721.87|16845.25|16725.25|16841.33|16721.33|10
1623762370000|2021-06-15 13:06:10|16842.73|16722.73|16847.62|16727.62|16847.62|16727.62|16842.73|16722.73|10
1623762380000|2021-06-15 13:06:20|16849.59|16729.59|16848.69|16728.69|16850.07|16730.07|16848.69|16728.69|9
1623762390000|2021-06-15 13:06:30|16848.32|16728.32|16846.29|16726.29|16848.32|16728.32|16846.02|16726.02|9
1623762400000|2021-06-15 13:06:40|16846.18|16726.18|16850.04|16730.04|16850.04|16730.04|16846.18|16726.18|9
1623762410000|2021-06-15 13:06:50|16850.08|16730.08|16850.18|16730.18|16850.88|16730.88|16849.95|16729.95|8
1623762420000|2021-06-15 13:07:00|16850.21|16730.21|16847.71|16727.71|16850.21|16730.21|16847.71|16727.71|10
1623762430000|2021-06-15 13:07:10|16847.82|16727.82|16847.28|16727.28|16848.43|16728.43|16847.28|16727.28|9
1623762440000|2021-06-15 13:07:20|16846.58|16726.58|16845.83|16725.83|16846.58|16726.58|16845.83|16725.83|8
1623762450000|2021-06-15 13:07:30|16845.82|16725.82|16841.08|16721.08|16845.82|16725.82|16841.07|16721.07|8
1623762460000|2021-06-15 13:07:40|16840.93|16720.93|16837.54|16717.54|16840.93|16720.93|16837.54|16717.54|10
1623762470000|2021-06-15 13:07:50|16837.15|16717.15|16834.4|16714.4|16837.15|16717.15|16834.4|16714.4|10
1623762480000|2021-06-15 13:08:00|16833.73|16713.73|16831.5|16711.5|16833.73|16713.73|16831.5|16711.5|10
1623762490000|2021-06-15 13:08:10|16831.3|16711.3|16831.99|16711.99|16832.04|16712.04|16831.3|16711.3|10
1623762500000|2021-06-15 13:08:20|16832.33|16712.33|16831.18|16711.18|16832.39|16712.39|16831.18|16711.18|9
1623762510000|2021-06-15 13:08:30|16830.44|16710.44|16830.1|16710.1|16830.83|16710.83|16830.1|16710.1|10
1623762520000|2021-06-15 13:08:40|16829.02|16709.02|16827.99|16707.99|16829.02|16709.02|16827.8|16707.8|10
1623762530000|2021-06-15 13:08:50|16828.63|16708.63|16827.94|16707.94|16828.63|16708.63|16827.81|16707.81|10
1623762540000|2021-06-15 13:09:00|16827.62|16707.62|16835.85|16715.85|16835.85|16715.85|16827.62|16707.62|10
1623762550000|2021-06-15 13:09:10|16837.15|16717.15|16844.8|16724.8|16845|16725|16837.15|16717.15|10
1623762560000|2021-06-15 13:09:20|16844.93|16724.93|16846.26|16726.26|16846.26|16726.26|16844.13|16724.13|10
1623762570000|2021-06-15 13:09:30|16847.32|16727.32|16845.83|16725.83|16847.51|16727.51|16845.83|16725.83|9
1623762580000|2021-06-15 13:09:40|16846.15|16726.15|16843.87|16723.87|16846.15|16726.15|16843.69|16723.69|10
1623762590000|2021-06-15 13:09:50|16843.34|16723.34|16841.41|16721.41|16843.36|16723.36|16841.02|16721.02|10
1623762600000|2021-06-15 13:10:00|16840.45|16720.45|16837.01|16717.01|16840.45|16720.45|16836.86|16716.86|10
1623762610000|2021-06-15 13:10:10|16837.05|16717.05|16838.58|16718.58|16838.58|16718.58|16836.81|16716.81|10
1623762620000|2021-06-15 13:10:20|16839.39|16719.39|16838.62|16718.62|16839.98|16719.98|16838.62|16718.62|10
1623762630000|2021-06-15 13:10:30|16838.15|16718.15|16835.55|16715.55|16838.15|16718.15|16835.52|16715.52|10
1623762640000|2021-06-15 13:10:40|16835.04|16715.04|16835.21|16715.21|16835.44|16715.44|16834.87|16714.87|10
1623762650000|2021-06-15 13:10:50|16835.22|16715.22|16832.45|16712.45|16835.72|16715.72|16832.45|16712.45|10
1623762660000|2021-06-15 13:11:00|16832.4|16712.4|16829.89|16709.89|16832.4|16712.4|16829.89|16709.89|9
1623762670000|2021-06-15 13:11:10|16829.54|16709.54|16828.06|16708.06|16829.54|16709.54|16827.76|16707.76|10
1623762680000|2021-06-15 13:11:20|16828|16708|16826.33|16706.33|16828|16708|16826.1|16706.1|10
1623762690000|2021-06-15 13:11:30|16826.15|16706.15|16824.41|16704.41|16826.15|16706.15|16824.41|16704.41|10
1623762700000|2021-06-15 13:11:40|16824.51|16704.51|16825.33|16705.33|16825.4|16705.4|16824.32|16704.32|10
1623762710000|2021-06-15 13:11:50|16825.22|16705.22|16823.32|16703.32|16825.22|16705.22|16822.95|16702.95|10
1623762720000|2021-06-15 13:12:00|16823.05|16703.05|16822.29|16702.29|16823.48|16703.48|16821.36|16701.36|10
1623762730000|2021-06-15 13:12:10|16822.37|16702.37|16818.98|16698.98|16822.37|16702.37|16818.98|16698.98|9
1623762740000|2021-06-15 13:12:20|16818.93|16698.93|16819.67|16699.67|16821.07|16701.07|16818.71|16698.71|10
1623762750000|2021-06-15 13:12:30|16819.68|16699.68|16820.32|16700.32|16820.32|16700.32|16818.89|16698.89|10
1623762760000|2021-06-15 13:12:40|16820.52|16700.52|16823.4|16703.4|16823.4|16703.4|16820.52|16700.52|9
1623762770000|2021-06-15 13:12:50|16823.04|16703.04|16825.44|16705.44|16825.44|16705.44|16823.04|16703.04|10
1623762780000|2021-06-15 13:13:00|16825.48|16705.48|16824.95|16704.95|16825.76|16705.76|16824.76|16704.76|10
1623762790000|2021-06-15 13:13:10|16825|16705|16821.07|16701.07|16825|16705|16821.07|16701.07|10
1623762800000|2021-06-15 13:13:20|16820.93|16700.93|16819.82|16699.82|16820.97|16700.97|16819.82|16699.82|10
1623762810000|2021-06-15 13:13:30|16819.85|16699.85|16813.62|16693.62|16819.85|16699.85|16813.62|16693.62|10
1623762820000|2021-06-15 13:13:40|16813.81|16693.81|16815.49|16695.49|16815.49|16695.49|16813.81|16693.81|10
1623762830000|2021-06-15 13:13:50|16815.48|16695.48|16818.65|16698.65|16819.04|16699.04|16815.48|16695.48|10
1623762840000|2021-06-15 13:14:00|16818.21|16698.21|16819.77|16699.77|16819.77|16699.77|16818.21|16698.21|10
1623762850000|2021-06-15 13:14:10|16819.67|16699.67|16820.43|16700.43|16820.49|16700.49|16819.67|16699.67|10
1623762860000|2021-06-15 13:14:20|16819.53|16699.53|16818.2|16698.2|16819.56|16699.56|16818.19|16698.19|10
1623762870000|2021-06-15 13:14:30|16818.21|16698.21|16816.68|16696.68|16818.24|16698.24|16816.68|16696.68|10
1623762880000|2021-06-15 13:14:40|16816.64|16696.64|16814.59|16694.59|16816.64|16696.64|16814.59|16694.59|9
1623762890000|2021-06-15 13:14:50|16814.49|16694.49|16814.44|16694.44|16814.85|16694.85|16814.44|16694.44|9
1623762900000|2021-06-15 13:15:00|16814.54|16694.54|16814.74|16694.74|16814.99|16694.99|16814.52|16694.52|9
1623762910000|2021-06-15 13:15:10|16814.73|16694.73|16815.58|16695.58|16815.58|16695.58|16814.73|16694.73|10
1623762920000|2021-06-15 13:15:20|16816.57|16696.57|16819.94|16699.94|16819.94|16699.94|16816.57|16696.57|9
1623762930000|2021-06-15 13:15:30|16820.24|16700.24|16821.45|16701.45|16821.45|16701.45|16820.24|16700.24|10
1623762940000|2021-06-15 13:15:40|16821.41|16701.41|16822.67|16702.67|16822.67|16702.67|16821.41|16701.41|10
1623762950000|2021-06-15 13:15:50|16822.68|16702.68|16820.74|16700.74|16822.68|16702.68|16820.74|16700.74|10
1623762960000|2021-06-15 13:16:00|16821.1|16701.1|16823.1|16703.1|16823.1|16703.1|16821.1|16701.1|10
1623762970000|2021-06-15 13:16:10|16823.68|16703.68|16825.64|16705.64|16825.64|16705.64|16823.68|16703.68|10
1623762980000|2021-06-15 13:16:20|16825.55|16705.55|16826.35|16706.35|16826.39|16706.39|16825.55|16705.55|10
1623762990000|2021-06-15 13:16:30|16826.87|16706.87|16829.79|16709.79|16829.79|16709.79|16826.87|16706.87|10
1623763000000|2021-06-15 13:16:40|16829.96|16709.96|16833.35|16713.35|16833.35|16713.35|16829.96|16709.96|9
1623763010000|2021-06-15 13:16:50|16833.58|16713.58|16835.5|16715.5|16835.5|16715.5|16833.58|16713.58|10
1623763020000|2021-06-15 13:17:00|16836.32|16716.32|16838.51|16718.51|16838.51|16718.51|16836.32|16716.32|10
1623763030000|2021-06-15 13:17:10|16838.95|16718.95|16842.15|16722.15|16842.15|16722.15|16838.95|16718.95|9
1623763040000|2021-06-15 13:17:20|16842.07|16722.07|16841.47|16721.47|16842.36|16722.36|16841.47|16721.47|10
1623763050000|2021-06-15 13:17:30|16841.56|16721.56|16840.77|16720.77|16841.56|16721.56|16840.12|16720.12|10
1623763060000|2021-06-15 13:17:40|16840.85|16720.85|16841.29|16721.29|16841.29|16721.29|16840.82|16720.82|10
1623763070000|2021-06-15 13:17:50|16841.53|16721.53|16845.53|16725.53|16845.53|16725.53|16841.53|16721.53|9
1623763080000|2021-06-15 13:18:00|16845.49|16725.49|16845.88|16725.88|16845.88|16725.88|16844.54|16724.54|10
1623763090000|2021-06-15 13:18:10|16845.97|16725.97|16847.16|16727.16|16847.29|16727.29|16845.97|16725.97|10
1623763100000|2021-06-15 13:18:20|16847.34|16727.34|16850.64|16730.64|16850.64|16730.64|16847.34|16727.34|10
1623763110000|2021-06-15 13:18:30|16850.71|16730.71|16854.03|16734.03|16854.03|16734.03|16850.71|16730.71|10
1623763120000|2021-06-15 13:18:40|16854.43|16734.43|16859.25|16739.25|16859.31|16739.31|16854.43|16734.43|10
1623763130000|2021-06-15 13:18:50|16859.78|16739.78|16860.02|16740.02|16860.41|16740.41|16859.09|16739.09|10
1623763140000|2021-06-15 13:19:00|16859.95|16739.95|16860.11|16740.11|16860.61|16740.61|16859.25|16739.25|10
1623763150000|2021-06-15 13:19:10|16859.42|16739.42|16859.81|16739.81|16860.79|16740.79|16859.42|16739.42|9
1623763160000|2021-06-15 13:19:20|16859.8|16739.8|16859.66|16739.66|16860.54|16740.54|16859.66|16739.66|10
1623763170000|2021-06-15 13:19:30|16859.67|16739.67|16862.71|16742.71|16862.71|16742.71|16859.45|16739.45|10
1623763180000|2021-06-15 13:19:40|16863|16743|16863.92|16743.92|16863.92|16743.92|16863|16743|10
1623763190000|2021-06-15 13:19:50|16864.3|16744.3|16865.55|16745.55|16865.6|16745.6|16863.83|16743.83|9
1623763200000|2021-06-15 13:20:00|16865.87|16745.87|16862.89|16742.89|16866.11|16746.11|16862.89|16742.89|10
1623763210000|2021-06-15 13:20:10|16862.35|16742.35|16860.57|16740.57|16862.35|16742.35|16860.57|16740.57|10
1623763220000|2021-06-15 13:20:20|16860.47|16740.47|16859.02|16739.02|16860.97|16740.97|16859.02|16739.02|10
1623763230000|2021-06-15 13:20:30|16858.86|16738.86|16855.18|16735.18|16858.86|16738.86|16855.18|16735.18|10
1623763240000|2021-06-15 13:20:40|16855.55|16735.55|16853.96|16733.96|16855.55|16735.55|16853.89|16733.89|10
1623763250000|2021-06-15 13:20:50|16854.11|16734.11|16852.58|16732.58|16854.11|16734.11|16852.58|16732.58|10
1623763260000|2021-06-15 13:21:00|16852.23|16732.23|16850.84|16730.84|16852.23|16732.23|16850.84|16730.84|10
1623763270000|2021-06-15 13:21:10|16850.59|16730.59|16849.71|16729.71|16850.59|16730.59|16849.7|16729.7|9
1623763280000|2021-06-15 13:21:20|16850.02|16730.02|16850.5|16730.5|16850.5|16730.5|16849.4|16729.4|9
1623763290000|2021-06-15 13:21:30|16850.55|16730.55|16853.65|16733.65|16853.65|16733.65|16850.55|16730.55|10
1623763300000|2021-06-15 13:21:40|16853.49|16733.49|16853.5|16733.5|16853.81|16733.81|16853.38|16733.38|10
1623763310000|2021-06-15 13:21:50|16853.66|16733.66|16853.33|16733.33|16853.75|16733.75|16853.27|16733.27|10
1623763320000|2021-06-15 13:22:00|16852.8|16732.8|16852.67|16732.67|16853.81|16733.81|16852.6|16732.6|10
1623763330000|2021-06-15 13:22:10|16852.71|16732.71|16850.22|16730.22|16852.71|16732.71|16850.09|16730.09|9
1623763340000|2021-06-15 13:22:20|16849.85|16729.85|16851.66|16731.66|16851.66|16731.66|16849.85|16729.85|10
1623763350000|2021-06-15 13:22:30|16851.76|16731.76|16852.75|16732.75|16852.78|16732.78|16851.76|16731.76|10
1623763360000|2021-06-15 13:22:40|16852.94|16732.94|16854.1|16734.1|16854.19|16734.19|16852.94|16732.94|10
1623763370000|2021-06-15 13:22:50|16854.4|16734.4|16853.77|16733.77|16854.98|16734.98|16853.68|16733.68|9
1623763380000|2021-06-15 13:23:00|16853.75|16733.75|16850.59|16730.59|16853.75|16733.75|16850.59|16730.59|10
1623763390000|2021-06-15 13:23:10|16850.39|16730.39|16847.58|16727.58|16850.39|16730.39|16847.58|16727.58|9
1623763400000|2021-06-15 13:23:20|16847.29|16727.29|16846.62|16726.62|16848.19|16728.19|16846.62|16726.62|10
1623763410000|2021-06-15 13:23:30|16845.59|16725.59|16843.83|16723.83|16845.59|16725.59|16843.63|16723.63|10
1623763420000|2021-06-15 13:23:40|16843.95|16723.95|16841.44|16721.44|16843.95|16723.95|16841.25|16721.25|10
1623763430000|2021-06-15 13:23:50|16841.57|16721.57|16839.02|16719.02|16841.57|16721.57|16839.02|16719.02|10
1623763440000|2021-06-15 13:24:00|16837.07|16717.07|16829.61|16709.61|16837.07|16717.07|16829.61|16709.61|10
1623763450000|2021-06-15 13:24:10|16829.41|16709.41|16826.42|16706.42|16829.62|16709.62|16826.13|16706.13|9
1623763460000|2021-06-15 13:24:20|16825.96|16705.96|16825.09|16705.09|16825.96|16705.96|16825.09|16705.09|9
1623763470000|2021-06-15 13:24:30|16825.1|16705.1|16821.32|16701.32|16825.1|16705.1|16821.32|16701.32|10
1623763480000|2021-06-15 13:24:40|16821.81|16701.81|16823.5|16703.5|16823.96|16703.96|16821.22|16701.22|10
1623763490000|2021-06-15 13:24:50|16823.65|16703.65|16820.21|16700.21|16823.65|16703.65|16820.21|16700.21|10
1623763500000|2021-06-15 13:25:00|16819.7|16699.7|16818.84|16698.84|16819.76|16699.76|16818.38|16698.38|10
1623763510000|2021-06-15 13:25:10|16818.87|16698.87|16814.18|16694.18|16818.87|16698.87|16814.18|16694.18|10
1623763520000|2021-06-15 13:25:20|16813.56|16693.56|16808.49|16688.49|16813.56|16693.56|16808.48|16688.48|10
1623763530000|2021-06-15 13:25:30|16807.1|16687.1|16805.16|16685.16|16807.16|16687.16|16805.16|16685.16|9
1623763540000|2021-06-15 13:25:40|16805.05|16685.05|16806.3|16686.3|16806.3|16686.3|16804.89|16684.89|9
1623763550000|2021-06-15 13:25:50|16806.18|16686.18|16808.12|16688.12|16808.12|16688.12|16806.01|16686.01|7
1623763560000|2021-06-15 13:26:00|16808.14|16688.14|16809.87|16689.87|16809.87|16689.87|16808.14|16688.14|10
1623763570000|2021-06-15 13:26:10|16809.64|16689.64|16813.55|16693.55|16814.36|16694.36|16809.49|16689.49|9
1623763580000|2021-06-15 13:26:20|16814.85|16694.85|16821.15|16701.15|16821.15|16701.15|16814.85|16694.85|10
1623763590000|2021-06-15 13:26:30|16821.14|16701.14|16823.06|16703.06|16823.46|16703.46|16821.14|16701.14|10
1623763600000|2021-06-15 13:26:40|16822.6|16702.6|16824.99|16704.99|16824.99|16704.99|16822.6|16702.6|10
1623763610000|2021-06-15 13:26:50|16825.04|16705.04|16826.09|16706.09|16826.87|16706.87|16825.04|16705.04|10
1623763620000|2021-06-15 13:27:00|16826.91|16706.91|16826.46|16706.46|16826.91|16706.91|16826.14|16706.14|10
1623763630000|2021-06-15 13:27:10|16826.84|16706.84|16827.59|16707.59|16827.75|16707.75|16826.69|16706.69|10
1623763640000|2021-06-15 13:27:20|16827.26|16707.26|16826.52|16706.52|16827.42|16707.42|16826.24|16706.24|10
1623763650000|2021-06-15 13:27:30|16826.39|16706.39|16826.14|16706.14|16826.39|16706.39|16825.82|16705.82|7
1623763660000|2021-06-15 13:27:40|16825.93|16705.93|16826.47|16706.47|16826.47|16706.47|16825.79|16705.79|9
1623763670000|2021-06-15 13:27:50|16826.19|16706.19|16826.64|16706.64|16826.7|16706.7|16826.19|16706.19|10
1623763680000|2021-06-15 13:28:00|16826.55|16706.55|16827.72|16707.72|16827.79|16707.79|16826.32|16706.32|10
1623763690000|2021-06-15 13:28:10|16827.65|16707.65|16828.78|16708.78|16828.78|16708.78|16827.56|16707.56|10
1623763700000|2021-06-15 13:28:20|16828.59|16708.59|16830.53|16710.53|16830.86|16710.86|16828.59|16708.59|10
1623763710000|2021-06-15 13:28:30|16831.4|16711.4|16834.63|16714.63|16834.63|16714.63|16831.4|16711.4|10
1623763720000|2021-06-15 13:28:40|16834.24|16714.24|16837.56|16717.56|16838.02|16718.02|16834.24|16714.24|10
1623763730000|2021-06-15 13:28:50|16836.93|16716.93|16836.57|16716.57|16836.98|16716.98|16836.53|16716.53|10
1623763740000|2021-06-15 13:29:00|16836.43|16716.43|16837.86|16717.86|16837.86|16717.86|16836.43|16716.43|10
1623763750000|2021-06-15 13:29:10|16838.15|16718.15|16840.87|16720.87|16840.87|16720.87|16838.15|16718.15|10
1623763760000|2021-06-15 13:29:20|16841.17|16721.17|16841.7|16721.7|16841.7|16721.7|16840.99|16720.99|9
1623763770000|2021-06-15 13:29:30|16841.6|16721.6|16844.38|16724.38|16844.38|16724.38|16841.59|16721.59|10
1623763780000|2021-06-15 13:29:40|16844.64|16724.64|16844.56|16724.56|16844.96|16724.96|16844.54|16724.54|10
1623763790000|2021-06-15 13:29:50|16844.84|16724.84|16849.71|16729.71|16849.71|16729.71|16844.84|16724.84|10
1623763800000|2021-06-15 13:30:00|16849.69|16729.69|16848.42|16728.42|16849.69|16729.69|16848.42|16728.42|10
1623763810000|2021-06-15 13:30:10|16848.02|16728.02|16845.36|16725.36|16848.02|16728.02|16844.51|16724.51|10
1623763820000|2021-06-15 13:30:20|16844.97|16724.97|16846.24|16726.24|16846.65|16726.65|16844.97|16724.97|10
1623763830000|2021-06-15 13:30:30|16846.57|16726.57|16851.84|16731.84|16851.84|16731.84|16846.57|16726.57|10
1623763840000|2021-06-15 13:30:40|16852.37|16732.37|16857.69|16737.69|16857.69|16737.69|16852.37|16732.37|10
1623763850000|2021-06-15 13:30:50|16856.53|16736.53|16860.53|16740.53|16860.53|16740.53|16856.53|16736.53|10
1623763860000|2021-06-15 13:31:00|16861.11|16741.11|16859.04|16739.04|16862.74|16742.74|16859.04|16739.04|10
1623763870000|2021-06-15 13:31:10|16859.16|16739.16|16858.02|16738.02|16859.51|16739.51|16857.23|16737.23|9
1623763880000|2021-06-15 13:31:20|16857.85|16737.85|16856.23|16736.23|16857.98|16737.98|16856.23|16736.23|9
1623763890000|2021-06-15 13:31:30|16855.77|16735.77|16851.99|16731.99|16855.85|16735.85|16851.99|16731.99|10
1623763900000|2021-06-15 13:31:40|16851.84|16731.84|16849.84|16729.84|16851.84|16731.84|16849.77|16729.77|10
1623763910000|2021-06-15 13:31:50|16849.76|16729.76|16847.94|16727.94|16849.76|16729.76|16847.53|16727.53|10
1623763920000|2021-06-15 13:32:00|16847.93|16727.93|16845.86|16725.86|16847.93|16727.93|16845.65|16725.65|10
1623763930000|2021-06-15 13:32:10|16845.44|16725.44|16842.05|16722.05|16845.44|16725.44|16841.77|16721.77|10
1623763940000|2021-06-15 13:32:20|16842.01|16722.01|16839.43|16719.43|16842.06|16722.06|16839.43|16719.43|10
1623763950000|2021-06-15 13:32:30|16839.13|16719.13|16835.18|16715.18|16839.13|16719.13|16835.18|16715.18|10
1623763960000|2021-06-15 13:32:40|16835.4|16715.4|16833.32|16713.32|16835.4|16715.4|16833.32|16713.32|9
1623763970000|2021-06-15 13:32:50|16833.64|16713.64|16834.44|16714.44|16834.59|16714.59|16833.56|16713.56|9
1623763980000|2021-06-15 13:33:00|16834.71|16714.71|16832.5|16712.5|16834.75|16714.75|16832.44|16712.44|10
1623763990000|2021-06-15 13:33:10|16830.65|16710.65|16831.44|16711.44|16831.78|16711.78|16829.03|16709.03|10
1623764000000|2021-06-15 13:33:20|16830.45|16710.45|16827.5|16707.5|16830.45|16710.45|16827.5|16707.5|10
1623764010000|2021-06-15 13:33:30|16827.7|16707.7|16826.13|16706.13|16827.7|16707.7|16825.61|16705.61|10
1623764020000|2021-06-15 13:33:40|16825.85|16705.85|16826.28|16706.28|16826.36|16706.36|16825.85|16705.85|9
1623764030000|2021-06-15 13:33:50|16826.13|16706.13|16825.25|16705.25|16826.19|16706.19|16825.11|16705.11|10
1623764040000|2021-06-15 13:34:00|16825.33|16705.33|16824.87|16704.87|16825.9|16705.9|16824.87|16704.87|10
1623764050000|2021-06-15 13:34:10|16825|16705|16821.87|16701.87|16825.24|16705.24|16821.14|16701.14|9
1623764060000|2021-06-15 13:34:20|16820.81|16700.81|16818.35|16698.35|16821.1|16701.1|16818.12|16698.12|10
1623764070000|2021-06-15 13:34:30|16818.18|16698.18|16818.31|16698.31|16818.6|16698.6|16817.79|16697.79|10
1623764080000|2021-06-15 13:34:40|16818.67|16698.67|16818.31|16698.31|16819.18|16699.18|16818.31|16698.31|9
1623764090000|2021-06-15 13:34:50|16818.73|16698.73|16823.23|16703.23|16823.23|16703.23|16818.73|16698.73|10
1623764100000|2021-06-15 13:35:00|16823.11|16703.11|16822.22|16702.22|16825.32|16705.32|16822.22|16702.22|10
1623764110000|2021-06-15 13:35:10|16822.45|16702.45|16818.57|16698.57|16822.45|16702.45|16818.57|16698.57|10
1623764120000|2021-06-15 13:35:20|16818.86|16698.86|16815.75|16695.75|16818.86|16698.86|16815.75|16695.75|10
1623764130000|2021-06-15 13:35:30|16815.5|16695.5|16814.7|16694.7|16815.87|16695.87|16814.7|16694.7|9
1623764140000|2021-06-15 13:35:40|16814.63|16694.63|16814.59|16694.59|16814.63|16694.63|16813.51|16693.51|10
1623764150000|2021-06-15 13:35:50|16814.47|16694.47|16815.48|16695.48|16815.52|16695.52|16814.47|16694.47|9
1623764160000|2021-06-15 13:36:00|16815.68|16695.68|16816.04|16696.04|16816.04|16696.04|16814.77|16694.77|10
1623764170000|2021-06-15 13:36:10|16816.49|16696.49|16814.9|16694.9|16816.49|16696.49|16814.9|16694.9|10
1623764180000|2021-06-15 13:36:20|16815.11|16695.11|16814.83|16694.83|16815.35|16695.35|16814.83|16694.83|10
1623764190000|2021-06-15 13:36:30|16814.81|16694.81|16813.45|16693.45|16814.81|16694.81|16813.45|16693.45|9
1623764200000|2021-06-15 13:36:40|16813.47|16693.47|16810.8|16690.8|16813.47|16693.47|16810.77|16690.77|10
1623764210000|2021-06-15 13:36:50|16810.57|16690.57|16808.47|16688.47|16810.57|16690.57|16808.08|16688.08|10
1623764220000|2021-06-15 13:37:00|16808.89|16688.89|16811.26|16691.26|16811.26|16691.26|16808.89|16688.89|9
1623764230000|2021-06-15 13:37:10|16811.34|16691.34|16811.51|16691.51|16811.77|16691.77|16809.34|16689.34|10
1623764240000|2021-06-15 13:37:20|16811.52|16691.52|16813.03|16693.03|16813.5|16693.5|16811.48|16691.48|9
1623764250000|2021-06-15 13:37:30|16813.44|16693.44|16815.35|16695.35|16815.35|16695.35|16813.44|16693.44|10
1623764260000|2021-06-15 13:37:40|16815.41|16695.41|16815.68|16695.68|16816.35|16696.35|16814.99|16694.99|10
1623764270000|2021-06-15 13:37:50|16815.4|16695.4|16813.24|16693.24|16815.4|16695.4|16813.24|16693.24|9
1623764280000|2021-06-15 13:38:00|16813.87|16693.87|16814.49|16694.49|16814.56|16694.56|16813.87|16693.87|9
1623764290000|2021-06-15 13:38:10|16814.54|16694.54|16814.99|16694.99|16815.85|16695.85|16813.99|16693.99|10
1623764300000|2021-06-15 13:38:20|16815.71|16695.71|16816.83|16696.83|16816.84|16696.84|16815.71|16695.71|10
1623764310000|2021-06-15 13:38:30|16816.17|16696.17|16815.44|16695.44|16816.29|16696.29|16815.34|16695.34|10
1623764320000|2021-06-15 13:38:40|16815.45|16695.45|16815.7|16695.7|16815.79|16695.79|16815.45|16695.45|10
1623764330000|2021-06-15 13:38:50|16815.63|16695.63|16817.14|16697.14|16817.14|16697.14|16815.3|16695.3|10
1623764340000|2021-06-15 13:39:00|16816.97|16696.97|16819.51|16699.51|16819.51|16699.51|16816.92|16696.92|9
1623764350000|2021-06-15 13:39:10|16819.87|16699.87|16820.91|16700.91|16822.08|16702.08|16819.87|16699.87|10
1623764360000|2021-06-15 13:39:20|16820.9|16700.9|16819.58|16699.58|16821.33|16701.33|16819.58|16699.58|8
1623764370000|2021-06-15 13:39:30|16819.79|16699.79|16819.47|16699.47|16820.02|16700.02|16819.36|16699.36|10
1623764380000|2021-06-15 13:39:40|16819.64|16699.64|16819.21|16699.21|16820.03|16700.03|16819.2|16699.2|9
1623764390000|2021-06-15 13:39:50|16819.07|16699.07|16819.6|16699.6|16819.66|16699.66|16819.03|16699.03|10
1623764400000|2021-06-15 13:40:00|16819.59|16699.59|16820.06|16700.06|16820.18|16700.18|16819.48|16699.48|8
1623764410000|2021-06-15 13:40:10|16820.32|16700.32|16822.88|16702.88|16822.88|16702.88|16820.26|16700.26|10
1623764420000|2021-06-15 13:40:20|16823.37|16703.37|16826.94|16706.94|16827.18|16707.18|16823.37|16703.37|10
1623764430000|2021-06-15 13:40:30|16827.68|16707.68|16831.35|16711.35|16831.35|16711.35|16827.68|16707.68|8
1623764440000|2021-06-15 13:40:40|16831.16|16711.16|16831.79|16711.79|16831.79|16711.79|16831.16|16711.16|10
1623764450000|2021-06-15 13:40:50|16831.82|16711.82|16830.71|16710.71|16832.2|16712.2|16830.71|16710.71|10
1623764460000|2021-06-15 13:41:00|16830.25|16710.25|16827.32|16707.32|16830.25|16710.25|16827.32|16707.32|10
1623764470000|2021-06-15 13:41:10|16827.12|16707.12|16822.55|16702.55|16827.12|16707.12|16822.55|16702.55|8
1623764480000|2021-06-15 13:41:20|16823.04|16703.04|16823.06|16703.06|16823.79|16703.79|16823.04|16703.04|9
1623764490000|2021-06-15 13:41:30|16822.96|16702.96|16823|16703|16823.31|16703.31|16822.85|16702.85|10
1623764500000|2021-06-15 13:41:40|16823.86|16703.86|16824.47|16704.47|16824.47|16704.47|16823.86|16703.86|9
1623764510000|2021-06-15 13:41:50|16824.28|16704.28|16825.18|16705.18|16825.18|16705.18|16823.91|16703.91|10
1623764520000|2021-06-15 13:42:00|16825.06|16705.06|16829.24|16709.24|16829.46|16709.46|16825.06|16705.06|10
1623764530000|2021-06-15 13:42:10|16829.26|16709.26|16830.22|16710.22|16830.22|16710.22|16828.94|16708.94|10
1623764540000|2021-06-15 13:42:20|16829.96|16709.96|16831.61|16711.61|16831.61|16711.61|16829.89|16709.89|10
1623764550000|2021-06-15 13:42:30|16831.81|16711.81|16836.01|16716.01|16836.01|16716.01|16831.81|16711.81|10
1623764560000|2021-06-15 13:42:40|16836.64|16716.64|16840.69|16720.69|16840.69|16720.69|16836.64|16716.64|10
1623764570000|2021-06-15 13:42:50|16841|16721|16840.81|16720.81|16841.59|16721.59|16840.81|16720.81|10
1623764580000|2021-06-15 13:43:00|16841|16721|16841.38|16721.38|16841.38|16721.38|16840.97|16720.97|9
1623764590000|2021-06-15 13:43:10|16841.23|16721.23|16840.79|16720.79|16841.69|16721.69|16840.79|16720.79|10
1623764600000|2021-06-15 13:43:20|16840.12|16720.12|16834.56|16714.56|16840.12|16720.12|16834.56|16714.56|10
1623764610000|2021-06-15 13:43:30|16833.82|16713.82|16833.45|16713.45|16834.24|16714.24|16833.42|16713.42|10
1623764620000|2021-06-15 13:43:40|16833.57|16713.57|16833.24|16713.24|16833.73|16713.73|16833.02|16713.02|10
1623764630000|2021-06-15 13:43:50|16833.51|16713.51|16832.65|16712.65|16833.84|16713.84|16832.25|16712.25|9
1623764640000|2021-06-15 13:44:00|16832.4|16712.4|16830.95|16710.95|16832.4|16712.4|16830.95|16710.95|9
1623764650000|2021-06-15 13:44:10|16831.01|16711.01|16831.48|16711.48|16831.69|16711.69|16831.01|16711.01|10
1623764660000|2021-06-15 13:44:20|16831.6|16711.6|16833.41|16713.41|16833.41|16713.41|16831.18|16711.18|10
1623764670000|2021-06-15 13:44:30|16833.57|16713.57|16835.62|16715.62|16835.62|16715.62|16833.57|16713.57|8
1623764680000|2021-06-15 13:44:40|16835.79|16715.79|16836.27|16716.27|16836.38|16716.38|16835.64|16715.64|9
1623764690000|2021-06-15 13:44:50|16836.26|16716.26|16838.62|16718.62|16838.62|16718.62|16836.26|16716.26|9
1623764700000|2021-06-15 13:45:00|16838.61|16718.61|16839.07|16719.07|16839.17|16719.17|16838.37|16718.37|10
1623764710000|2021-06-15 13:45:10|16839.16|16719.16|16844|16724|16844|16724|16838.41|16718.41|10
1623764720000|2021-06-15 13:45:20|16844.16|16724.16|16851.86|16731.86|16851.86|16731.86|16844.16|16724.16|10
1623764730000|2021-06-15 13:45:30|16851.93|16731.93|16856.63|16736.63|16856.63|16736.63|16851.93|16731.93|10
1623764740000|2021-06-15 13:45:40|16856.62|16736.62|16857.34|16737.34|16857.47|16737.47|16856.62|16736.62|9
1623764750000|2021-06-15 13:45:50|16857.84|16737.84|16857.06|16737.06|16858.57|16738.57|16857.06|16737.06|10
1623764760000|2021-06-15 13:46:00|16857.08|16737.08|16853.52|16733.52|16857.08|16737.08|16853.52|16733.52|10
1623764770000|2021-06-15 13:46:10|16853.45|16733.45|16852.14|16732.14|16853.45|16733.45|16851.22|16731.22|10
1623764780000|2021-06-15 13:46:20|16851.76|16731.76|16848.4|16728.4|16851.76|16731.76|16848.4|16728.4|10
1623764790000|2021-06-15 13:46:30|16847.38|16727.38|16843.05|16723.05|16847.38|16727.38|16843.05|16723.05|9
1623764800000|2021-06-15 13:46:40|16842.66|16722.66|16838.68|16718.68|16842.66|16722.66|16838.68|16718.68|10
1623764810000|2021-06-15 13:46:50|16838.17|16718.17|16832.2|16712.2|16838.17|16718.17|16832.2|16712.2|10
1623764820000|2021-06-15 13:47:00|16831.55|16711.55|16830.52|16710.52|16831.55|16711.55|16829.9|16709.9|10
1623764830000|2021-06-15 13:47:10|16830.4|16710.4|16826.13|16706.13|16830.4|16710.4|16826.13|16706.13|10
1623764840000|2021-06-15 13:47:20|16825.89|16705.89|16822.99|16702.99|16825.89|16705.89|16822.81|16702.81|9
1623764850000|2021-06-15 13:47:30|16823.21|16703.21|16822.06|16702.06|16823.21|16703.21|16822.06|16702.06|10
1623764860000|2021-06-15 13:47:40|16821.51|16701.51|16818.25|16698.25|16821.51|16701.51|16818.25|16698.25|10
1623764870000|2021-06-15 13:47:50|16818.47|16698.47|16816.32|16696.32|16818.47|16698.47|16816.32|16696.32|8
1623764880000|2021-06-15 13:48:00|16817.53|16697.53|16819.8|16699.8|16819.8|16699.8|16816.17|16696.17|10
1623764890000|2021-06-15 13:48:10|16820.27|16700.27|16819.39|16699.39|16820.72|16700.72|16819.39|16699.39|9
1623764900000|2021-06-15 13:48:20|16819.4|16699.4|16816.83|16696.83|16819.4|16699.4|16816.83|16696.83|9
1623764910000|2021-06-15 13:48:30|16815.53|16695.53|16812.9|16692.9|16815.6|16695.6|16812.77|16692.77|9
1623764920000|2021-06-15 13:48:40|16812.68|16692.68|16813.26|16693.26|16813.26|16693.26|16812.67|16692.67|10
1623764930000|2021-06-15 13:48:50|16813.2|16693.2|16812.72|16692.72|16813.64|16693.64|16812.69|16692.69|10
1623764940000|2021-06-15 13:49:00|16810.99|16690.99|16813.26|16693.26|16813.26|16693.26|16810.99|16690.99|9
1623764950000|2021-06-15 13:49:10|16813.3|16693.3|16816.02|16696.02|16816.02|16696.02|16813.3|16693.3|10
1623764960000|2021-06-15 13:49:20|16816.14|16696.14|16815.44|16695.44|16816.83|16696.83|16815.44|16695.44|9
1623764970000|2021-06-15 13:49:30|16815.64|16695.64|16814.6|16694.6|16815.81|16695.81|16814.6|16694.6|10
1623764980000|2021-06-15 13:49:40|16814.57|16694.57|16812.91|16692.91|16814.57|16694.57|16812.91|16692.91|8
1623764990000|2021-06-15 13:49:50|16812.94|16692.94|16812.38|16692.38|16812.94|16692.94|16812.38|16692.38|7
1623765000000|2021-06-15 13:50:00|16812.25|16692.25|16811.39|16691.39|16812.5|16692.5|16811.31|16691.31|10
1623765010000|2021-06-15 13:50:10|16810.46|16690.46|16809.93|16689.93|16810.77|16690.77|16809.93|16689.93|10
1623765020000|2021-06-15 13:50:20|16808.9|16688.9|16808.67|16688.67|16809.27|16689.27|16808.58|16688.58|9
1623765030000|2021-06-15 13:50:30|16808.76|16688.76|16808.6|16688.6|16809.27|16689.27|16808.56|16688.56|10
1623765040000|2021-06-15 13:50:40|16809.04|16689.04|16809.31|16689.31|16810.83|16690.83|16808.9|16688.9|9
1623765050000|2021-06-15 13:50:50|16809.14|16689.14|16808.15|16688.15|16809.14|16689.14|16807.97|16687.97|9
1623765060000|2021-06-15 13:51:00|16807.79|16687.79|16807.46|16687.46|16808.78|16688.78|16807.46|16687.46|10
1623765070000|2021-06-15 13:51:10|16806.96|16686.96|16808.48|16688.48|16808.48|16688.48|16806.96|16686.96|9
1623765080000|2021-06-15 13:51:20|16808.91|16688.91|16808.68|16688.68|16809.4|16689.4|16807.94|16687.94|10
1623765090000|2021-06-15 13:51:30|16809.02|16689.02|16811.03|16691.03|16811.03|16691.03|16808.51|16688.51|9
1623765100000|2021-06-15 13:51:40|16811.07|16691.07|16812.62|16692.62|16812.85|16692.85|16811.07|16691.07|9
1623765110000|2021-06-15 13:51:50|16813.19|16693.19|16814.66|16694.66|16814.71|16694.71|16813.04|16693.04|10
1623765120000|2021-06-15 13:52:00|16814.64|16694.64|16811|16691|16814.64|16694.64|16811|16691|10
1623765130000|2021-06-15 13:52:10|16810.86|16690.86|16810.82|16690.82|16810.86|16690.86|16809.51|16689.51|10
1623765140000|2021-06-15 13:52:20|16811.65|16691.65|16813.65|16693.65|16813.65|16693.65|16811.59|16691.59|10
1623765150000|2021-06-15 13:52:30|16813.74|16693.74|16816.76|16696.76|16816.76|16696.76|16813.74|16693.74|9
1623765160000|2021-06-15 13:52:40|16818.34|16698.34|16821.01|16701.01|16821.17|16701.17|16818.34|16698.34|9
1623765170000|2021-06-15 13:52:50|16821.12|16701.12|16823.74|16703.74|16823.74|16703.74|16821.12|16701.12|8
1623765180000|2021-06-15 13:53:00|16823.62|16703.62|16824.38|16704.38|16824.74|16704.74|16823.2|16703.2|9
1623765190000|2021-06-15 13:53:10|16824.47|16704.47|16822.67|16702.67|16824.47|16704.47|16822.67|16702.67|10
1623765200000|2021-06-15 13:53:20|16822.75|16702.75|16826.37|16706.37|16826.37|16706.37|16822.75|16702.75|10
1623765210000|2021-06-15 13:53:30|16826.42|16706.42|16828.2|16708.2|16828.92|16708.92|16826.42|16706.42|10
1623765220000|2021-06-15 13:53:40|16828.59|16708.59|16827.76|16707.76|16828.87|16708.87|16827.76|16707.76|10
1623765230000|2021-06-15 13:53:50|16827.77|16707.77|16828.06|16708.06|16828.06|16708.06|16827.51|16707.51|10
1623765240000|2021-06-15 13:54:00|16828.05|16708.05|16828.3|16708.3|16828.36|16708.36|16827.47|16707.47|10
1623765250000|2021-06-15 13:54:10|16828.46|16708.46|16829.17|16709.17|16829.41|16709.41|16828.43|16708.43|10
1623765260000|2021-06-15 13:54:20|16828.36|16708.36|16825.74|16705.74|16828.36|16708.36|16824.79|16704.79|9
1623765270000|2021-06-15 13:54:30|16826.11|16706.11|16827.43|16707.43|16827.53|16707.53|16825.65|16705.65|10
1623765280000|2021-06-15 13:54:40|16827.98|16707.98|16825.4|16705.4|16827.98|16707.98|16825.4|16705.4|9
1623765290000|2021-06-15 13:54:50|16825.64|16705.64|16823.38|16703.38|16825.64|16705.64|16823.1|16703.1|10
1623765300000|2021-06-15 13:55:00|16822.73|16702.73|16820.72|16700.72|16822.73|16702.73|16820.5|16700.5|10
1623765310000|2021-06-15 13:55:10|16820.7|16700.7|16821.17|16701.17|16821.61|16701.61|16820.55|16700.55|10
1623765320000|2021-06-15 13:55:20|16821.28|16701.28|16823.34|16703.34|16823.34|16703.34|16821.28|16701.28|10
1623765330000|2021-06-15 13:55:30|16823.38|16703.38|16823.54|16703.54|16823.98|16703.98|16823.38|16703.38|9
1623765340000|2021-06-15 13:55:40|16823.45|16703.45|16823.89|16703.89|16823.89|16703.89|16823.43|16703.43|9
1623765350000|2021-06-15 13:55:50|16823.91|16703.91|16823.75|16703.75|16823.97|16703.97|16823.69|16703.69|9
1623765360000|2021-06-15 13:56:00|16823.78|16703.78|16823.4|16703.4|16823.91|16703.91|16823.4|16703.4|7
1623765370000|2021-06-15 13:56:10|16823.22|16703.22|16822.14|16702.14|16823.22|16703.22|16822.14|16702.14|9
1623765380000|2021-06-15 13:56:20|16822.12|16702.12|16820.52|16700.52|16822.44|16702.44|16820.52|16700.52|9
1623765390000|2021-06-15 13:56:30|16820.11|16700.11|16819.34|16699.34|16820.11|16700.11|16819.13|16699.13|10
1623765400000|2021-06-15 13:56:40|16818.97|16698.97|16815.32|16695.32|16818.97|16698.97|16815.32|16695.32|10
1623765410000|2021-06-15 13:56:50|16815.54|16695.54|16814.89|16694.89|16815.54|16695.54|16814.78|16694.78|7
1623765420000|2021-06-15 13:57:00|16814.61|16694.61|16814.05|16694.05|16814.64|16694.64|16813.74|16693.74|7
1623765430000|2021-06-15 13:57:10|16813.21|16693.21|16811.32|16691.32|16813.21|16693.21|16810.32|16690.32|10
1623765440000|2021-06-15 13:57:20|16810.85|16690.85|16816.69|16696.69|16816.69|16696.69|16810.85|16690.85|10
1623765450000|2021-06-15 13:57:30|16816.72|16696.72|16824.3|16704.3|16824.3|16704.3|16816.54|16696.54|10
1623765460000|2021-06-15 13:57:40|16825.43|16705.43|16829.57|16709.57|16829.62|16709.62|16825.43|16705.43|10
1623765470000|2021-06-15 13:57:50|16829.13|16709.13|16830.12|16710.12|16830.73|16710.73|16829.13|16709.13|9
1623765480000|2021-06-15 13:58:00|16830.11|16710.11|16834|16714|16834|16714|16830.01|16710.01|10
1623765490000|2021-06-15 13:58:10|16833.83|16713.83|16834.32|16714.32|16834.32|16714.32|16832.42|16712.42|10
1623765500000|2021-06-15 13:58:20|16834.33|16714.33|16841.37|16721.37|16841.37|16721.37|16834.33|16714.33|10
1623765510000|2021-06-15 13:58:30|16842.05|16722.05|16852.46|16732.46|16852.46|16732.46|16842.05|16722.05|9
1623765520000|2021-06-15 13:58:40|16852.49|16732.49|16858.65|16738.65|16858.65|16738.65|16852.49|16732.49|10
1623765530000|2021-06-15 13:58:50|16859.36|16739.36|16863.62|16743.62|16864.84|16744.84|16859.36|16739.36|10
1623765540000|2021-06-15 13:59:00|16863.56|16743.56|16861.56|16741.56|16863.56|16743.56|16861.52|16741.52|10
1623765550000|2021-06-15 13:59:10|16861.66|16741.66|16861.11|16741.11|16861.66|16741.66|16860.21|16740.21|10
1623765560000|2021-06-15 13:59:20|16861.13|16741.13|16860.96|16740.96|16861.18|16741.18|16859.91|16739.91|10
1623765570000|2021-06-15 13:59:30|16861.52|16741.52|16861.34|16741.34|16862.06|16742.06|16861.33|16741.33|10
1623765580000|2021-06-15 13:59:40|16860.6|16740.6|16859.57|16739.57|16861.3|16741.3|16859.57|16739.57|10
1623765590000|2021-06-15 13:59:50|16859.45|16739.45|16857.08|16737.08|16859.45|16739.45|16857.08|16737.08|8
1623765600000|2021-06-15 14:00:00|16855.57|16735.57|16853.82|16733.82|16855.57|16735.57|16853.08|16733.08|9
1623765610000|2021-06-15 14:00:10|16854.23|16734.23|16856.85|16736.85|16856.85|16736.85|16854.23|16734.23|8
1623765620000|2021-06-15 14:00:20|16857.74|16737.74|16863.23|16743.23|16863.23|16743.23|16857.74|16737.74|10
1623765630000|2021-06-15 14:00:30|16863.51|16743.51|16861.74|16741.74|16865.06|16745.06|16861.74|16741.74|10
1623765640000|2021-06-15 14:00:40|16861.12|16741.12|16855.28|16735.28|16861.12|16741.12|16855.28|16735.28|10
1623765650000|2021-06-15 14:00:50|16854.69|16734.69|16853.9|16733.9|16854.98|16734.98|16853.9|16733.9|9
1623765660000|2021-06-15 14:01:00|16852.52|16732.52|16851.01|16731.01|16852.91|16732.91|16850.99|16730.99|9
1623765670000|2021-06-15 14:01:10|16850.93|16730.93|16847.04|16727.04|16850.93|16730.93|16847.04|16727.04|10
1623765680000|2021-06-15 14:01:20|16846.56|16726.56|16839.55|16719.55|16846.56|16726.56|16839.55|16719.55|10
1623765690000|2021-06-15 14:01:30|16838.62|16718.62|16834.37|16714.37|16838.94|16718.94|16834.37|16714.37|9
1623765700000|2021-06-15 14:01:40|16833.12|16713.12|16820.46|16700.46|16833.12|16713.12|16820.46|16700.46|10
1623765710000|2021-06-15 14:01:50|16818.88|16698.88|16815.01|16695.01|16818.88|16698.88|16815.01|16695.01|10
1623765720000|2021-06-15 14:02:00|16813.3|16693.3|16804.12|16684.12|16813.3|16693.3|16804.12|16684.12|10
1623765730000|2021-06-15 14:02:10|16804.08|16684.08|16798.69|16678.69|16804.08|16684.08|16798.69|16678.69|10
1623765740000|2021-06-15 14:02:20|16798.58|16678.58|16795.02|16675.02|16798.58|16678.58|16795.02|16675.02|10
1623765750000|2021-06-15 14:02:30|16794.41|16674.41|16794.99|16674.99|16794.99|16674.99|16793.78|16673.78|10
1623765760000|2021-06-15 14:02:40|16795.02|16675.02|16798.29|16678.29|16798.29|16678.29|16795.02|16675.02|10
1623765770000|2021-06-15 14:02:50|16798.42|16678.42|16799.47|16679.47|16799.64|16679.64|16798.42|16678.42|10
1623765780000|2021-06-15 14:03:00|16799.35|16679.35|16797.3|16677.3|16800.57|16680.57|16797.3|16677.3|9
1623765790000|2021-06-15 14:03:10|16797.35|16677.35|16788.15|16668.15|16797.35|16677.35|16788.15|16668.15|10
1623765800000|2021-06-15 14:03:20|16787.45|16667.45|16782.94|16662.94|16787.45|16667.45|16782.94|16662.94|10
1623765810000|2021-06-15 14:03:30|16780.85|16660.85|16769.02|16649.02|16780.85|16660.85|16769.02|16649.02|10
1623765820000|2021-06-15 14:03:40|16768.03|16648.03|16765.34|16645.34|16768.03|16648.03|16764.63|16644.63|9
1623765830000|2021-06-15 14:03:50|16765.18|16645.18|16766.87|16646.87|16766.87|16646.87|16764.41|16644.41|10
1623765840000|2021-06-15 14:04:00|16766.84|16646.84|16769.3|16649.3|16769.3|16649.3|16766.84|16646.84|9
1623765850000|2021-06-15 14:04:10|16769.45|16649.45|16774.09|16654.09|16774.09|16654.09|16769.42|16649.42|10
1623765860000|2021-06-15 14:04:20|16774.59|16654.59|16779.18|16659.18|16779.35|16659.35|16774.59|16654.59|10
1623765870000|2021-06-15 14:04:30|16778.29|16658.29|16777.53|16657.53|16779|16659|16777.53|16657.53|10
1623765880000|2021-06-15 14:04:40|16777.55|16657.55|16771.54|16651.54|16777.55|16657.55|16771.54|16651.54|10
1623765890000|2021-06-15 14:04:50|16770.68|16650.68|16769.1|16649.1|16770.68|16650.68|16768.84|16648.84|10
1623765900000|2021-06-15 14:05:00|16766.88|16646.88|16763.56|16643.56|16767.16|16647.16|16763.56|16643.56|10
1623765910000|2021-06-15 14:05:10|16764.23|16644.23|16765.5|16645.5|16766.04|16646.04|16764.23|16644.23|10
1623765920000|2021-06-15 14:05:20|16764.81|16644.81|16763.71|16643.71|16764.81|16644.81|16763.71|16643.71|10
1623765930000|2021-06-15 14:05:30|16764.65|16644.65|16768.43|16648.43|16768.54|16648.54|16764.65|16644.65|9
1623765940000|2021-06-15 14:05:40|16768.48|16648.48|16763.04|16643.04|16768.48|16648.48|16763.04|16643.04|9
1623765950000|2021-06-15 14:05:50|16763.06|16643.06|16760.01|16640.01|16763.06|16643.06|16760.01|16640.01|10
1623765960000|2021-06-15 14:06:00|16759.7|16639.7|16752.57|16632.57|16759.7|16639.7|16752.57|16632.57|10
1623765970000|2021-06-15 14:06:10|16748.52|16628.52|16738.74|16618.74|16748.52|16628.52|16738.74|16618.74|10
1623765980000|2021-06-15 14:06:20|16738.18|16618.18|16730.56|16610.56|16738.58|16618.58|16730.56|16610.56|10
1623765990000|2021-06-15 14:06:30|16729.72|16609.72|16729.21|16609.21|16729.72|16609.72|16727.77|16607.77|9
1623766000000|2021-06-15 14:06:40|16730.65|16610.65|16731.21|16611.21|16732.47|16612.47|16730.65|16610.65|10
1623766010000|2021-06-15 14:06:50|16731.58|16611.58|16734.68|16614.68|16734.68|16614.68|16731.58|16611.58|10
1623766020000|2021-06-15 14:07:00|16734.66|16614.66|16735.26|16615.26|16735.26|16615.26|16734.22|16614.22|10
1623766030000|2021-06-15 14:07:10|16735.52|16615.52|16734.99|16614.99|16735.54|16615.54|16734.49|16614.49|10
1623766040000|2021-06-15 14:07:20|16734.48|16614.48|16733.56|16613.56|16734.48|16614.48|16732.87|16612.87|10
1623766050000|2021-06-15 14:07:30|16730.44|16610.44|16729.45|16609.45|16730.44|16610.44|16728.23|16608.23|9
1623766060000|2021-06-15 14:07:40|16729.55|16609.55|16735.95|16615.95|16735.95|16615.95|16729.55|16609.55|9
1623766070000|2021-06-15 14:07:50|16736.83|16616.83|16740.58|16620.58|16740.58|16620.58|16736.83|16616.83|10
1623766080000|2021-06-15 14:08:00|16740.44|16620.44|16743.49|16623.49|16743.49|16623.49|16740.21|16620.21|10
1623766090000|2021-06-15 14:08:10|16744.14|16624.14|16748.35|16628.35|16748.4|16628.4|16744.14|16624.14|10
1623766100000|2021-06-15 14:08:20|16749.71|16629.71|16750.95|16630.95|16751.12|16631.12|16749.53|16629.53|10
1623766110000|2021-06-15 14:08:30|16751.03|16631.03|16753.44|16633.44|16753.44|16633.44|16751.03|16631.03|10
1623766120000|2021-06-15 14:08:40|16753.69|16633.69|16753.95|16633.95|16754.18|16634.18|16753.58|16633.58|10
1623766130000|2021-06-15 14:08:50|16753.41|16633.41|16751.32|16631.32|16753.41|16633.41|16750.86|16630.86|10
1623766140000|2021-06-15 14:09:00|16751.54|16631.54|16752.36|16632.36|16752.59|16632.59|16751|16631|10
1623766150000|2021-06-15 14:09:10|16751.8|16631.8|16749.25|16629.25|16751.8|16631.8|16749.19|16629.19|10
1623766160000|2021-06-15 14:09:20|16749.19|16629.19|16750.29|16630.29|16750.38|16630.38|16749.01|16629.01|9
1623766170000|2021-06-15 14:09:30|16750.41|16630.41|16750.78|16630.78|16750.78|16630.78|16750.05|16630.05|9
1623766180000|2021-06-15 14:09:40|16750.85|16630.85|16754.75|16634.75|16754.75|16634.75|16750.85|16630.85|9
1623766190000|2021-06-15 14:09:50|16754.84|16634.84|16754.86|16634.86|16754.97|16634.97|16754.43|16634.43|10
1623766200000|2021-06-15 14:10:00|16754.92|16634.92|16754.35|16634.35|16755.17|16635.17|16754.31|16634.31|10
1623766210000|2021-06-15 14:10:10|16754.29|16634.29|16753.68|16633.68|16754.29|16634.29|16752.96|16632.96|10
1623766220000|2021-06-15 14:10:20|16753.7|16633.7|16755.94|16635.94|16755.94|16635.94|16753.61|16633.61|10
1623766230000|2021-06-15 14:10:30|16756.1|16636.1|16757.94|16637.94|16757.94|16637.94|16756.1|16636.1|9
1623766240000|2021-06-15 14:10:40|16758.16|16638.16|16758.35|16638.35|16759.1|16639.1|16758.03|16638.03|10
1623766250000|2021-06-15 14:10:50|16758.16|16638.16|16756.28|16636.28|16758.16|16638.16|16756.26|16636.26|10
1623766260000|2021-06-15 14:11:00|16755.74|16635.74|16755.9|16635.9|16756.41|16636.41|16755.74|16635.74|10
1623766270000|2021-06-15 14:11:10|16756.41|16636.41|16757.97|16637.97|16758.34|16638.34|16756.41|16636.41|10
1623766280000|2021-06-15 14:11:20|16757.72|16637.72|16754.11|16634.11|16757.72|16637.72|16753.61|16633.61|10
1623766290000|2021-06-15 14:11:30|16752.69|16632.69|16753.08|16633.08|16753.08|16633.08|16752.29|16632.29|9
1623766300000|2021-06-15 14:11:40|16752.96|16632.96|16751.62|16631.62|16753.28|16633.28|16751.21|16631.21|10
1623766310000|2021-06-15 14:11:50|16752.21|16632.21|16752.2|16632.2|16752.58|16632.58|16751.53|16631.53|10
1623766320000|2021-06-15 14:12:00|16752.33|16632.33|16754.11|16634.11|16754.11|16634.11|16752.33|16632.33|9
1623766330000|2021-06-15 14:12:10|16753.39|16633.39|16754.64|16634.64|16754.64|16634.64|16753.29|16633.29|9
1623766340000|2021-06-15 14:12:20|16754.59|16634.59|16754.93|16634.93|16755.24|16635.24|16754.59|16634.59|9
1623766350000|2021-06-15 14:12:30|16754.96|16634.96|16756.29|16636.29|16756.38|16636.38|16754.8|16634.8|9
1623766360000|2021-06-15 14:12:40|16757.68|16637.68|16758.06|16638.06|16758.87|16638.87|16757.65|16637.65|9
1623766370000|2021-06-15 14:12:50|16757.99|16637.99|16758.71|16638.71|16758.71|16638.71|16757.17|16637.17|10
1623766380000|2021-06-15 14:13:00|16758.91|16638.91|16761.12|16641.12|16761.27|16641.27|16758.91|16638.91|10
1623766390000|2021-06-15 14:13:10|16761.99|16641.99|16765.56|16645.56|16765.56|16645.56|16761.99|16641.99|9
1623766400000|2021-06-15 14:13:20|16765.82|16645.82|16767.34|16647.34|16767.85|16647.85|16765.82|16645.82|9
1623766410000|2021-06-15 14:13:30|16767.43|16647.43|16770.25|16650.25|16770.25|16650.25|16767.43|16647.43|10
1623766420000|2021-06-15 14:13:40|16770.67|16650.67|16772.6|16652.6|16772.6|16652.6|16770.28|16650.28|9
1623766430000|2021-06-15 14:13:50|16772.5|16652.5|16771.58|16651.58|16772.54|16652.54|16771.58|16651.58|10
1623766440000|2021-06-15 14:14:00|16771.62|16651.62|16771.71|16651.71|16771.86|16651.86|16771.34|16651.34|7
1623766450000|2021-06-15 14:14:10|16771.58|16651.58|16768.48|16648.48|16771.63|16651.63|16768.48|16648.48|10
1623766460000|2021-06-15 14:14:20|16768.77|16648.77|16767.92|16647.92|16768.77|16648.77|16767.92|16647.92|9
1623766470000|2021-06-15 14:14:30|16767.98|16647.98|16766.91|16646.91|16768.03|16648.03|16766.91|16646.91|10
1623766480000|2021-06-15 14:14:40|16767.19|16647.19|16765.46|16645.46|16767.19|16647.19|16765.16|16645.16|10
1623766490000|2021-06-15 14:14:50|16764.46|16644.46|16766.56|16646.56|16767.1|16647.1|16764.46|16644.46|10
1623766500000|2021-06-15 14:15:00|16767|16647|16766.34|16646.34|16767.87|16647.87|16766.34|16646.34|10
1623766510000|2021-06-15 14:15:10|16766.38|16646.38|16766.23|16646.23|16767.02|16647.02|16766.09|16646.09|10
1623766520000|2021-06-15 14:15:20|16766.77|16646.77|16768.7|16648.7|16768.7|16648.7|16766.77|16646.77|10
1623766530000|2021-06-15 14:15:30|16769.26|16649.26|16773.2|16653.2|16773.2|16653.2|16769.26|16649.26|10
1623766540000|2021-06-15 14:15:40|16775.51|16655.51|16774.85|16654.85|16775.77|16655.77|16774.56|16654.56|10
1623766550000|2021-06-15 14:15:50|16774.04|16654.04|16770.4|16650.4|16774.15|16654.15|16770.1|16650.1|10
1623766560000|2021-06-15 14:16:00|16769.84|16649.84|16764.55|16644.55|16770.24|16650.24|16764.55|16644.55|10
1623766570000|2021-06-15 14:16:10|16764.73|16644.73|16759.61|16639.61|16764.73|16644.73|16759.61|16639.61|10
1623766580000|2021-06-15 14:16:20|16758.97|16638.97|16755.98|16635.98|16758.97|16638.97|16755.98|16635.98|10
1623766590000|2021-06-15 14:16:30|16755.81|16635.81|16753.62|16633.62|16755.81|16635.81|16753.62|16633.62|10
1623766600000|2021-06-15 14:16:40|16753.61|16633.61|16752.93|16632.93|16753.91|16633.91|16752.85|16632.85|10
1623766610000|2021-06-15 14:16:50|16752.86|16632.86|16750.76|16630.76|16752.86|16632.86|16750.76|16630.76|10
1623766620000|2021-06-15 14:17:00|16750.58|16630.58|16749.42|16629.42|16750.7|16630.7|16749.42|16629.42|9
1623766630000|2021-06-15 14:17:10|16748.2|16628.2|16743.33|16623.33|16748.2|16628.2|16743.33|16623.33|10
1623766640000|2021-06-15 14:17:20|16741.97|16621.97|16738.95|16618.95|16742.11|16622.11|16738.95|16618.95|10
1623766650000|2021-06-15 14:17:30|16737.87|16617.87|16732.36|16612.36|16737.89|16617.89|16732.36|16612.36|10
1623766660000|2021-06-15 14:17:40|16730.75|16610.75|16731.84|16611.84|16731.84|16611.84|16730.75|16610.75|10
1623766670000|2021-06-15 14:17:50|16731.99|16611.99|16727.86|16607.86|16731.99|16611.99|16727.86|16607.86|10
1623766680000|2021-06-15 14:18:00|16727.03|16607.03|16721.02|16601.02|16727.03|16607.03|16721.02|16601.02|10
1623766690000|2021-06-15 14:18:10|16718.66|16598.66|16705.15|16585.15|16718.66|16598.66|16703.77|16583.77|10
1623766700000|2021-06-15 14:18:20|16706.71|16586.71|16703.44|16583.44|16707.4|16587.4|16703.44|16583.44|10
1623766710000|2021-06-15 14:18:30|16701.39|16581.39|16697.57|16577.57|16701.39|16581.39|16697.57|16577.57|10
1623766720000|2021-06-15 14:18:40|16697.81|16577.81|16696.63|16576.63|16697.81|16577.81|16696.63|16576.63|10
1623766730000|2021-06-15 14:18:50|16696.26|16576.26|16699.6|16579.6|16699.6|16579.6|16695.72|16575.72|10
1623766740000|2021-06-15 14:19:00|16700.11|16580.11|16699.4|16579.4|16700.82|16580.82|16699.4|16579.4|10
1623766750000|2021-06-15 14:19:10|16699.22|16579.22|16692.76|16572.76|16699.22|16579.22|16692.76|16572.76|10
1623766760000|2021-06-15 14:19:20|16692.73|16572.73|16691.5|16571.5|16692.73|16572.73|16690.81|16570.81|9
1623766770000|2021-06-15 14:19:30|16691.77|16571.77|16692.62|16572.62|16692.8|16572.8|16691.67|16571.67|10
1623766780000|2021-06-15 14:19:40|16692.14|16572.14|16688.28|16568.28|16692.5|16572.5|16688.28|16568.28|10
1623766790000|2021-06-15 14:19:50|16684.95|16564.95|16681.49|16561.49|16685.62|16565.62|16681.49|16561.49|10
1623766800000|2021-06-15 14:20:00|16680.55|16560.55|16676.82|16556.82|16680.55|16560.55|16676.16|16556.16|10
1623766810000|2021-06-15 14:20:10|16676.96|16556.96|16677.95|16557.95|16678.76|16558.76|16676.96|16556.96|10
1623766820000|2021-06-15 14:20:20|16677.5|16557.5|16684.3|16564.3|16684.47|16564.47|16677.5|16557.5|10
1623766830000|2021-06-15 14:20:30|16686.25|16566.25|16690.84|16570.84|16690.84|16570.84|16686.25|16566.25|10
1623766840000|2021-06-15 14:20:40|16690.88|16570.88|16690.73|16570.73|16690.96|16570.96|16690.46|16570.46|9
1623766850000|2021-06-15 14:20:50|16691.03|16571.03|16691.18|16571.18|16691.67|16571.67|16690.61|16570.61|10
1623766860000|2021-06-15 14:21:00|16691.3|16571.3|16690.25|16570.25|16691.32|16571.32|16689.98|16569.98|10
1623766870000|2021-06-15 14:21:10|16690.17|16570.17|16691.72|16571.72|16692.24|16572.24|16690.17|16570.17|9
1623766880000|2021-06-15 14:21:20|16691.99|16571.99|16691.37|16571.37|16693.89|16573.89|16691.37|16571.37|10
1623766890000|2021-06-15 14:21:30|16691.18|16571.18|16690.63|16570.63|16691.2|16571.2|16690.46|16570.46|10
1623766900000|2021-06-15 14:21:40|16689.9|16569.9|16687.2|16567.2|16689.9|16569.9|16687.2|16567.2|10
1623766910000|2021-06-15 14:21:50|16686.78|16566.78|16686.71|16566.71|16687.24|16567.24|16684.79|16564.79|10
1623766920000|2021-06-15 14:22:00|16686.6|16566.6|16687.6|16567.6|16688.24|16568.24|16686.6|16566.6|10
1623766930000|2021-06-15 14:22:10|16687.42|16567.42|16686.37|16566.37|16687.42|16567.42|16685.37|16565.37|10
1623766940000|2021-06-15 14:22:20|16686.66|16566.66|16686.2|16566.2|16686.78|16566.78|16685.85|16565.85|10
1623766950000|2021-06-15 14:22:30|16684.81|16564.81|16686.69|16566.69|16686.73|16566.73|16684.63|16564.63|10
1623766960000|2021-06-15 14:22:40|16687.41|16567.41|16691.21|16571.21|16691.21|16571.21|16687.41|16567.41|9
1623766970000|2021-06-15 14:22:50|16691.69|16571.69|16692.08|16572.08|16692.12|16572.12|16691.14|16571.14|10
1623766980000|2021-06-15 14:23:00|16691.72|16571.72|16690.2|16570.2|16691.72|16571.72|16690.2|16570.2|10
1623766990000|2021-06-15 14:23:10|16689.87|16569.87|16690.04|16570.04|16690.67|16570.67|16689.37|16569.37|9
1623767000000|2021-06-15 14:23:20|16690.48|16570.48|16687.67|16567.67|16690.55|16570.55|16687.67|16567.67|10
1623767010000|2021-06-15 14:23:30|16687.45|16567.45|16684.94|16564.94|16687.45|16567.45|16684.94|16564.94|10
1623767020000|2021-06-15 14:23:40|16684.32|16564.32|16682.53|16562.53|16684.32|16564.32|16682.33|16562.33|10
1623767030000|2021-06-15 14:23:50|16682.4|16562.4|16680.59|16560.59|16682.8|16562.8|16680.59|16560.59|10
1623767040000|2021-06-15 14:24:00|16680.77|16560.77|16680.07|16560.07|16680.98|16560.98|16679.67|16559.67|9
1623767050000|2021-06-15 14:24:10|16679.77|16559.77|16678.94|16558.94|16680.64|16560.64|16678.26|16558.26|10
1623767060000|2021-06-15 14:24:20|16678.98|16558.98|16680.13|16560.13|16680.19|16560.19|16678.54|16558.54|9
1623767070000|2021-06-15 14:24:30|16680.29|16560.29|16682.54|16562.54|16682.54|16562.54|16680.29|16560.29|10
1623767080000|2021-06-15 14:24:40|16682.61|16562.61|16681.8|16561.8|16682.61|16562.61|16681.8|16561.8|10
1623767090000|2021-06-15 14:24:50|16681.78|16561.78|16681.29|16561.29|16682.23|16562.23|16681.29|16561.29|10
1623767100000|2021-06-15 14:25:00|16680.49|16560.49|16682.28|16562.28|16682.4|16562.4|16680.49|16560.49|9
1623767110000|2021-06-15 14:25:10|16682.19|16562.19|16682.7|16562.7|16683.62|16563.62|16682.18|16562.18|9
1623767120000|2021-06-15 14:25:20|16682.52|16562.52|16680.63|16560.63|16682.52|16562.52|16680.63|16560.63|9
1623767130000|2021-06-15 14:25:30|16680.32|16560.32|16677.33|16557.33|16680.32|16560.32|16677.33|16557.33|10
1623767140000|2021-06-15 14:25:40|16677|16557|16671.42|16551.42|16677|16557|16671.42|16551.42|10
1623767150000|2021-06-15 14:25:50|16671.21|16551.21|16654.84|16534.84|16671.21|16551.21|16654.84|16534.84|10
1623767160000|2021-06-15 14:26:00|16650.22|16530.22|16630.65|16510.65|16650.22|16530.22|16630.65|16510.65|10
1623767170000|2021-06-15 14:26:10|16630.52|16510.52|16613.12|16493.12|16630.52|16510.52|16613.12|16493.12|10
1623767180000|2021-06-15 14:26:20|16611.5|16491.5|16597.16|16477.16|16611.5|16491.5|16597.16|16477.16|10
1623767190000|2021-06-15 14:26:30|16595.73|16475.73|16595.55|16475.55|16598.58|16478.58|16593.58|16473.58|10
1623767200000|2021-06-15 14:26:40|16597.27|16477.27|16603.18|16483.18|16603.18|16483.18|16597.27|16477.27|10
1623767210000|2021-06-15 14:26:50|16601.59|16481.59|16603.22|16483.22|16603.22|16483.22|16601.13|16481.13|10
1623767220000|2021-06-15 14:27:00|16601.73|16481.73|16601.63|16481.63|16603.73|16483.73|16601.57|16481.57|10
1623767230000|2021-06-15 14:27:10|16601.4|16481.4|16611.12|16491.12|16611.12|16491.12|16601.4|16481.4|10
1623767240000|2021-06-15 14:27:20|16613.08|16493.08|16616.08|16496.08|16616.08|16496.08|16613.08|16493.08|10
1623767250000|2021-06-15 14:27:30|16615.52|16495.52|16614.22|16494.22|16616.73|16496.73|16614.22|16494.22|10
1623767260000|2021-06-15 14:27:40|16613.71|16493.71|16610.89|16490.89|16613.71|16493.71|16610.89|16490.89|10
1623767270000|2021-06-15 14:27:50|16611.73|16491.73|16610.06|16490.06|16612.56|16492.56|16610.06|16490.06|10
1623767280000|2021-06-15 14:28:00|16609.8|16489.8|16607.38|16487.38|16609.8|16489.8|16607.34|16487.34|10
1623767290000|2021-06-15 14:28:10|16607.29|16487.29|16607.2|16487.2|16607.77|16487.77|16607.18|16487.18|10
1623767300000|2021-06-15 14:28:20|16607.11|16487.11|16610.37|16490.37|16610.77|16490.77|16606.84|16486.84|9
1623767310000|2021-06-15 14:28:30|16611.43|16491.43|16613.07|16493.07|16613.92|16493.92|16611.43|16491.43|10
1623767320000|2021-06-15 14:28:40|16612.95|16492.95|16613.53|16493.53|16613.78|16493.78|16612.93|16492.93|10
1623767330000|2021-06-15 14:28:50|16613.91|16493.91|16610.46|16490.46|16613.91|16493.91|16609.69|16489.69|10
1623767340000|2021-06-15 14:29:00|16609.69|16489.69|16611.16|16491.16|16611.16|16491.16|16609.6|16489.6|10
1623767350000|2021-06-15 14:29:10|16610.97|16490.97|16611.22|16491.22|16611.79|16491.79|16610.97|16490.97|10
1623767360000|2021-06-15 14:29:20|16611.1|16491.1|16613.74|16493.74|16613.91|16493.91|16611.1|16491.1|10
1623767370000|2021-06-15 14:29:30|16614.45|16494.45|16621.55|16501.55|16621.55|16501.55|16614.45|16494.45|10
1623767380000|2021-06-15 14:29:40|16622.7|16502.7|16629.29|16509.29|16629.29|16509.29|16622.7|16502.7|10
1623767390000|2021-06-15 14:29:50|16629.32|16509.32|16631.26|16511.26|16631.26|16511.26|16629.32|16509.32|10
1623767400000|2021-06-15 14:30:00|16631.28|16511.28|16629.03|16509.03|16631.28|16511.28|16629|16509|10
1623767410000|2021-06-15 14:30:10|16629.01|16509.01|16625.96|16505.96|16629.01|16509.01|16625.96|16505.96|10
1623767420000|2021-06-15 14:30:20|16625.76|16505.76|16622.4|16502.4|16625.76|16505.76|16622.4|16502.4|10
1623767430000|2021-06-15 14:30:30|16621.65|16501.65|16615.73|16495.73|16621.77|16501.77|16615.73|16495.73|10
1623767440000|2021-06-15 14:30:40|16614.76|16494.76|16612.39|16492.39|16614.76|16494.76|16612.07|16492.07|10
1623767450000|2021-06-15 14:30:50|16612.43|16492.43|16608.76|16488.76|16612.61|16492.61|16608.61|16488.61|10
1623767460000|2021-06-15 14:31:00|16608.72|16488.72|16599.9|16479.9|16608.72|16488.72|16599.9|16479.9|10
1623767470000|2021-06-15 14:31:10|16599.02|16479.02|16588.71|16468.71|16599.02|16479.02|16588.71|16468.71|10
1623767480000|2021-06-15 14:31:20|16587.81|16467.81|16585.69|16465.69|16587.81|16467.81|16583.61|16463.61|10
1623767490000|2021-06-15 14:31:30|16585.27|16465.27|16582.27|16462.27|16585.42|16465.42|16581.62|16461.62|10
1623767500000|2021-06-15 14:31:40|16582.58|16462.58|16578.66|16458.66|16582.58|16462.58|16578.1|16458.1|10
1623767510000|2021-06-15 14:31:50|16578.55|16458.55|16581.95|16461.95|16581.95|16461.95|16578.55|16458.55|10
1623767520000|2021-06-15 14:32:00|16582.39|16462.39|16588.31|16468.31|16588.31|16468.31|16582.26|16462.26|10
1623767530000|2021-06-15 14:32:10|16588.56|16468.56|16590.78|16470.78|16590.78|16470.78|16588.24|16468.24|10
1623767540000|2021-06-15 14:32:20|16591.02|16471.02|16594.64|16474.64|16594.64|16474.64|16591.02|16471.02|9
1623767550000|2021-06-15 14:32:30|16594.39|16474.39|16597.75|16477.75|16597.75|16477.75|16594.39|16474.39|10
1623767560000|2021-06-15 14:32:40|16598.82|16478.82|16601.39|16481.39|16602.26|16482.26|16598.24|16478.24|10
1623767570000|2021-06-15 14:32:50|16601.05|16481.05|16597.69|16477.69|16601.05|16481.05|16597.69|16477.69|8
1623767580000|2021-06-15 14:33:00|16598.43|16478.43|16596.01|16476.01|16598.43|16478.43|16595.25|16475.25|10
1623767590000|2021-06-15 14:33:10|16595.37|16475.37|16587.27|16467.27|16595.37|16475.37|16587.03|16467.03|10
1623767600000|2021-06-15 14:33:20|16587.09|16467.09|16588.87|16468.87|16588.87|16468.87|16586.71|16466.71|10
1623767610000|2021-06-15 14:33:30|16588.84|16468.84|16576.36|16456.36|16588.84|16468.84|16576.36|16456.36|10
1623767620000|2021-06-15 14:33:40|16574.94|16454.94|16569.15|16449.15|16574.94|16454.94|16569.15|16449.15|10
1623767630000|2021-06-15 14:33:50|16569.05|16449.05|16575.68|16455.68|16575.99|16455.99|16569.05|16449.05|10
1623767640000|2021-06-15 14:34:00|16575.48|16455.48|16577.55|16457.55|16577.55|16457.55|16575.48|16455.48|10
1623767650000|2021-06-15 14:34:10|16577.29|16457.29|16578.35|16458.35|16578.76|16458.76|16577.29|16457.29|10
1623767660000|2021-06-15 14:34:20|16579.65|16459.65|16585.71|16465.71|16585.71|16465.71|16579.65|16459.65|10
1623767670000|2021-06-15 14:34:30|16585.67|16465.67|16584.1|16464.1|16585.67|16465.67|16584.1|16464.1|10
1623767680000|2021-06-15 14:34:40|16584.13|16464.13|16582.46|16462.46|16584.17|16464.17|16582.46|16462.46|9
1623767690000|2021-06-15 14:34:50|16581.61|16461.61|16577.52|16457.52|16581.61|16461.61|16577.52|16457.52|10
1623767700000|2021-06-15 14:35:00|16578.01|16458.01|16577.68|16457.68|16578.44|16458.44|16577.68|16457.68|10
1623767710000|2021-06-15 14:35:10|16577.24|16457.24|16576.31|16456.31|16577.24|16457.24|16576.2|16456.2|10
1623767720000|2021-06-15 14:35:20|16576.38|16456.38|16571.17|16451.17|16576.94|16456.94|16570.72|16450.72|10
1623767730000|2021-06-15 14:35:30|16570.85|16450.85|16568.84|16448.84|16570.85|16450.85|16568.84|16448.84|10
1623767740000|2021-06-15 14:35:40|16569.34|16449.34|16572.43|16452.43|16572.43|16452.43|16568.9|16448.9|10
1623767750000|2021-06-15 14:35:50|16572.93|16452.93|16574.85|16454.85|16574.85|16454.85|16572.47|16452.47|10
1623767760000|2021-06-15 14:36:00|16574.93|16454.93|16580.83|16460.83|16580.83|16460.83|16574.93|16454.93|9
1623767770000|2021-06-15 14:36:10|16579.01|16459.01|16579.52|16459.52|16579.52|16459.52|16577.68|16457.68|10
1623767780000|2021-06-15 14:36:20|16580.16|16460.16|16583.35|16463.35|16583.35|16463.35|16580.16|16460.16|10
1623767790000|2021-06-15 14:36:30|16583.47|16463.47|16586.77|16466.77|16586.77|16466.77|16583.47|16463.47|9
1623767800000|2021-06-15 14:36:40|16587.48|16467.48|16590.17|16470.17|16590.17|16470.17|16587.48|16467.48|9
1623767810000|2021-06-15 14:36:50|16591.44|16471.44|16595.94|16475.94|16595.94|16475.94|16591.44|16471.44|10
1623767820000|2021-06-15 14:37:00|16595.85|16475.85|16601.19|16481.19|16601.19|16481.19|16595.85|16475.85|9
1623767830000|2021-06-15 14:37:10|16603.3|16483.3|16620.31|16500.31|16620.31|16500.31|16603.3|16483.3|10
1623767840000|2021-06-15 14:37:20|16620.61|16500.61|16617.85|16497.85|16624.21|16504.21|16617.85|16497.85|10
1623767850000|2021-06-15 14:37:30|16617.77|16497.77|16619.39|16499.39|16619.43|16499.43|16617.57|16497.57|10
1623767860000|2021-06-15 14:37:40|16619.48|16499.48|16619.19|16499.19|16620.31|16500.31|16618.76|16498.76|10
1623767870000|2021-06-15 14:37:50|16619.23|16499.23|16621.42|16501.42|16621.42|16501.42|16618.74|16498.74|10
1623767880000|2021-06-15 14:38:00|16621.32|16501.32|16618.46|16498.46|16623.47|16503.47|16618.46|16498.46|10
1623767890000|2021-06-15 14:38:10|16618.18|16498.18|16620.04|16500.04|16620.05|16500.05|16617.54|16497.54|10
1623767900000|2021-06-15 14:38:20|16620.25|16500.25|16618.85|16498.85|16620.25|16500.25|16618.71|16498.71|9
1623767910000|2021-06-15 14:38:30|16619.31|16499.31|16619.41|16499.41|16619.69|16499.69|16618.66|16498.66|10
1623767920000|2021-06-15 14:38:40|16619.63|16499.63|16619.33|16499.33|16620.28|16500.28|16619.33|16499.33|9
1623767930000|2021-06-15 14:38:50|16619.28|16499.28|16617.74|16497.74|16619.69|16499.69|16617.74|16497.74|10
1623767940000|2021-06-15 14:39:00|16617.56|16497.56|16612.04|16492.04|16617.56|16497.56|16612.04|16492.04|10
1623767950000|2021-06-15 14:39:10|16611.92|16491.92|16609.79|16489.79|16611.92|16491.92|16609.02|16489.02|10
1623767960000|2021-06-15 14:39:20|16610.62|16490.62|16609.69|16489.69|16611.11|16491.11|16609.69|16489.69|10
1623767970000|2021-06-15 14:39:30|16609.42|16489.42|16607.65|16487.65|16609.42|16489.42|16606.83|16486.83|10
1623767980000|2021-06-15 14:39:40|16607.86|16487.86|16607.82|16487.82|16607.95|16487.95|16607.1|16487.1|9
1623767990000|2021-06-15 14:39:50|16607.49|16487.49|16605.77|16485.77|16607.49|16487.49|16605.72|16485.72|10
1623768000000|2021-06-15 14:40:00|16605.79|16485.79|16604.46|16484.46|16605.98|16485.98|16604.42|16484.42|10
1623768010000|2021-06-15 14:40:10|16604.36|16484.36|16609.38|16489.38|16609.38|16489.38|16604.36|16484.36|10
1623768020000|2021-06-15 14:40:20|16610.92|16490.92|16613.6|16493.6|16613.6|16493.6|16610.29|16490.29|10
1623768030000|2021-06-15 14:40:30|16614.47|16494.47|16618.57|16498.57|16618.57|16498.57|16614.47|16494.47|10
1623768040000|2021-06-15 14:40:40|16619.34|16499.34|16623.54|16503.54|16623.78|16503.78|16619.28|16499.28|10
1623768050000|2021-06-15 14:40:50|16624.81|16504.81|16628.18|16508.18|16628.18|16508.18|16624.81|16504.81|10
1623768060000|2021-06-15 14:41:00|16628.16|16508.16|16629.84|16509.84|16629.84|16509.84|16627.73|16507.73|10
1623768070000|2021-06-15 14:41:10|16629.39|16509.39|16630.47|16510.47|16631.06|16511.06|16629.06|16509.06|10
1623768080000|2021-06-15 14:41:20|16630.69|16510.69|16629.77|16509.77|16630.83|16510.83|16629.77|16509.77|10
1623768090000|2021-06-15 14:41:30|16630.48|16510.48|16636.34|16516.34|16636.34|16516.34|16630.48|16510.48|9
1623768100000|2021-06-15 14:41:40|16637.13|16517.13|16643.33|16523.33|16643.33|16523.33|16637.13|16517.13|10
1623768110000|2021-06-15 14:41:50|16643.98|16523.98|16646.87|16526.87|16646.87|16526.87|16642.53|16522.53|10
1623768120000|2021-06-15 14:42:00|16646.5|16526.5|16644.12|16524.12|16646.5|16526.5|16644.02|16524.02|9
1623768130000|2021-06-15 14:42:10|16645.17|16525.17|16640.92|16520.92|16645.17|16525.17|16640.92|16520.92|10
1623768140000|2021-06-15 14:42:20|16641.08|16521.08|16641.05|16521.05|16641.92|16521.92|16639.9|16519.9|10
1623768150000|2021-06-15 14:42:30|16640.97|16520.97|16642.17|16522.17|16642.47|16522.47|16639.67|16519.67|10
1623768160000|2021-06-15 14:42:40|16641.99|16521.99|16641.24|16521.24|16641.99|16521.99|16640.9|16520.9|10
1623768170000|2021-06-15 14:42:50|16640.95|16520.95|16642.98|16522.98|16642.98|16522.98|16640.95|16520.95|10
1623768180000|2021-06-15 14:43:00|16641.71|16521.71|16637.27|16517.27|16642.3|16522.3|16637.27|16517.27|10
1623768190000|2021-06-15 14:43:10|16637.08|16517.08|16634.09|16514.09|16637.31|16517.31|16633.37|16513.37|10
1623768200000|2021-06-15 14:43:20|16634.06|16514.06|16637.53|16517.53|16637.53|16517.53|16634.06|16514.06|10
1623768210000|2021-06-15 14:43:30|16637.92|16517.92|16642.51|16522.51|16642.51|16522.51|16637.83|16517.83|10
1623768220000|2021-06-15 14:43:40|16642.79|16522.79|16640.03|16520.03|16642.79|16522.79|16639.97|16519.97|10
1623768230000|2021-06-15 14:43:50|16638.92|16518.92|16641.12|16521.12|16641.12|16521.12|16638.92|16518.92|10
1623768240000|2021-06-15 14:44:00|16641.23|16521.23|16642.96|16522.96|16643.01|16523.01|16641.08|16521.08|10
1623768250000|2021-06-15 14:44:10|16642.67|16522.67|16643.99|16523.99|16644.28|16524.28|16642.67|16522.67|10
1623768260000|2021-06-15 14:44:20|16643.81|16523.81|16645.64|16525.64|16645.64|16525.64|16643.81|16523.81|9
1623768270000|2021-06-15 14:44:30|16645.89|16525.89|16645.05|16525.05|16646.74|16526.74|16645.05|16525.05|10
1623768280000|2021-06-15 14:44:40|16645.02|16525.02|16643.23|16523.23|16645.11|16525.11|16643.23|16523.23|10
1623768290000|2021-06-15 14:44:50|16643.29|16523.29|16639.54|16519.54|16643.29|16523.29|16639.54|16519.54|10
1623768300000|2021-06-15 14:45:00|16638.72|16518.72|16637.24|16517.24|16638.72|16518.72|16636.63|16516.63|10
1623768310000|2021-06-15 14:45:10|16636.94|16516.94|16636.31|16516.31|16638.31|16518.31|16636.24|16516.24|10
1623768320000|2021-06-15 14:45:20|16636.17|16516.17|16636.18|16516.18|16636.18|16516.18|16634.98|16514.98|10
1623768330000|2021-06-15 14:45:30|16635.73|16515.73|16639.82|16519.82|16639.82|16519.82|16635.73|16515.73|10
1623768340000|2021-06-15 14:45:40|16639.86|16519.86|16642.33|16522.33|16642.55|16522.55|16639.86|16519.86|9
1623768350000|2021-06-15 14:45:50|16641.87|16521.87|16643.81|16523.81|16643.81|16523.81|16641.54|16521.54|10
1623768360000|2021-06-15 14:46:00|16644.15|16524.15|16645.77|16525.77|16645.77|16525.77|16644.15|16524.15|9
1623768370000|2021-06-15 14:46:10|16646.31|16526.31|16646.79|16526.79|16648.3|16528.3|16646.31|16526.31|9
1623768380000|2021-06-15 14:46:20|16647|16527|16642.12|16522.12|16647.68|16527.68|16642.12|16522.12|10
1623768390000|2021-06-15 14:46:30|16641.64|16521.64|16641.6|16521.6|16641.89|16521.89|16640.87|16520.87|10
1623768400000|2021-06-15 14:46:40|16641.24|16521.24|16645.38|16525.38|16645.38|16525.38|16641.08|16521.08|10
1623768410000|2021-06-15 14:46:50|16644.8|16524.8|16643.2|16523.2|16644.8|16524.8|16643.2|16523.2|10
1623768420000|2021-06-15 14:47:00|16643.56|16523.56|16647.61|16527.61|16647.79|16527.79|16643.56|16523.56|10
1623768430000|2021-06-15 14:47:10|16647.69|16527.69|16646.25|16526.25|16648.07|16528.07|16646.25|16526.25|10
1623768440000|2021-06-15 14:47:20|16646.15|16526.15|16641.15|16521.15|16646.15|16526.15|16641.15|16521.15|10
1623768450000|2021-06-15 14:47:30|16641.05|16521.05|16644.52|16524.52|16644.52|16524.52|16641.05|16521.05|10
1623768460000|2021-06-15 14:47:40|16644.67|16524.67|16647.82|16527.82|16647.84|16527.84|16644.67|16524.67|10
1623768470000|2021-06-15 14:47:50|16647.84|16527.84|16648.94|16528.94|16649.11|16529.11|16647.84|16527.84|10
1623768480000|2021-06-15 14:48:00|16649.25|16529.25|16651.46|16531.46|16651.46|16531.46|16648.67|16528.67|10
1623768490000|2021-06-15 14:48:10|16652.63|16532.63|16657.63|16537.63|16657.63|16537.63|16652.28|16532.28|10
1623768500000|2021-06-15 14:48:20|16658.29|16538.29|16665.94|16545.94|16665.94|16545.94|16658.29|16538.29|10
1623768510000|2021-06-15 14:48:30|16666.43|16546.43|16672.79|16552.79|16672.79|16552.79|16666.43|16546.43|10
1623768520000|2021-06-15 14:48:40|16672.56|16552.56|16675.33|16555.33|16675.33|16555.33|16672.56|16552.56|10
1623768530000|2021-06-15 14:48:50|16675.11|16555.11|16677.56|16557.56|16677.56|16557.56|16673.23|16553.23|10
1623768540000|2021-06-15 14:49:00|16677.44|16557.44|16674.64|16554.64|16677.85|16557.85|16674.64|16554.64|10
1623768550000|2021-06-15 14:49:10|16674.44|16554.44|16671.52|16551.52|16674.44|16554.44|16671.04|16551.04|10
1623768560000|2021-06-15 14:49:20|16671.33|16551.33|16670.59|16550.59|16671.82|16551.82|16670.59|16550.59|8
1623768570000|2021-06-15 14:49:30|16670.81|16550.81|16668.9|16548.9|16670.81|16550.81|16668.77|16548.77|10
1623768580000|2021-06-15 14:49:40|16669.05|16549.05|16667.57|16547.57|16669.05|16549.05|16667.57|16547.57|10
1623768590000|2021-06-15 14:49:50|16667.91|16547.91|16666.67|16546.67|16667.91|16547.91|16666.54|16546.54|10
1623768600000|2021-06-15 14:50:00|16666.77|16546.77|16669.11|16549.11|16669.23|16549.23|16666.77|16546.77|10
1623768610000|2021-06-15 14:50:10|16669.68|16549.68|16672.28|16552.28|16672.38|16552.38|16669.22|16549.22|10
1623768620000|2021-06-15 14:50:20|16673.05|16553.05|16677.49|16557.49|16677.49|16557.49|16673.05|16553.05|10
1623768630000|2021-06-15 14:50:30|16678.33|16558.33|16681.21|16561.21|16681.58|16561.58|16678.33|16558.33|10
1623768640000|2021-06-15 14:50:40|16680.44|16560.44|16682.77|16562.77|16682.77|16562.77|16680.19|16560.19|10
1623768650000|2021-06-15 14:50:50|16683.06|16563.06|16684.31|16564.31|16684.31|16564.31|16683.06|16563.06|10
1623768660000|2021-06-15 14:51:00|16684.2|16564.2|16685.34|16565.34|16685.84|16565.84|16684.2|16564.2|10
1623768670000|2021-06-15 14:51:10|16685.48|16565.48|16687.1|16567.1|16687.16|16567.16|16684.84|16564.84|10
1623768680000|2021-06-15 14:51:20|16687.12|16567.12|16687.07|16567.07|16687.7|16567.7|16686.76|16566.76|10
1623768690000|2021-06-15 14:51:30|16687|16567|16688.23|16568.23|16688.23|16568.23|16687|16567|10
1623768700000|2021-06-15 14:51:40|16688.39|16568.39|16687.68|16567.68|16689.07|16569.07|16687.68|16567.68|10
1623768710000|2021-06-15 14:51:50|16687.69|16567.69|16687.42|16567.42|16687.69|16567.69|16687.29|16567.29|9
1623768720000|2021-06-15 14:52:00|16687.17|16567.17|16685.4|16565.4|16687.17|16567.17|16685.36|16565.36|9
1623768730000|2021-06-15 14:52:10|16685.06|16565.06|16683.19|16563.19|16685.06|16565.06|16683.16|16563.16|10
1623768740000|2021-06-15 14:52:20|16683.06|16563.06|16683.21|16563.21|16683.41|16563.41|16682.9|16562.9|10
1623768750000|2021-06-15 14:52:30|16683.52|16563.52|16683.99|16563.99|16684.35|16564.35|16683.24|16563.24|10
1623768760000|2021-06-15 14:52:40|16683.86|16563.86|16685.2|16565.2|16685.37|16565.37|16683.86|16563.86|10
1623768770000|2021-06-15 14:52:50|16685.15|16565.15|16682.57|16562.57|16685.93|16565.93|16682.51|16562.51|9
1623768780000|2021-06-15 14:53:00|16682.5|16562.5|16676.72|16556.72|16682.5|16562.5|16676.72|16556.72|10
1623768790000|2021-06-15 14:53:10|16676.03|16556.03|16667.57|16547.57|16676.03|16556.03|16667.57|16547.57|10
1623768800000|2021-06-15 14:53:20|16667.24|16547.24|16665.87|16545.87|16667.73|16547.73|16665.83|16545.83|10
1623768810000|2021-06-15 14:53:30|16665.1|16545.1|16652.97|16532.97|16665.1|16545.1|16652.97|16532.97|10
1623768820000|2021-06-15 14:53:40|16652.65|16532.65|16650.24|16530.24|16652.86|16532.86|16650.19|16530.19|10
1623768830000|2021-06-15 14:53:50|16649.29|16529.29|16648.16|16528.16|16649.57|16529.57|16648.16|16528.16|10
1623768840000|2021-06-15 14:54:00|16648.45|16528.45|16646.17|16526.17|16648.45|16528.45|16646.02|16526.02|10
1623768850000|2021-06-15 14:54:10|16646.27|16526.27|16644.62|16524.62|16646.27|16526.27|16644.62|16524.62|10
1623768860000|2021-06-15 14:54:20|16644.41|16524.41|16645.02|16525.02|16645.02|16525.02|16644.41|16524.41|10
1623768870000|2021-06-15 14:54:30|16645.35|16525.35|16641.62|16521.62|16645.42|16525.42|16641.62|16521.62|10
1623768880000|2021-06-15 14:54:40|16639.73|16519.73|16637.46|16517.46|16639.73|16519.73|16637.46|16517.46|10
1623768890000|2021-06-15 14:54:50|16637.32|16517.32|16639.32|16519.32|16639.32|16519.32|16637.1|16517.1|10
1623768900000|2021-06-15 14:55:00|16639.26|16519.26|16640.53|16520.53|16642.56|16522.56|16639.26|16519.26|10
1623768910000|2021-06-15 14:55:10|16640.84|16520.84|16634.05|16514.05|16641|16521|16634.05|16514.05|10
1623768920000|2021-06-15 14:55:20|16634.19|16514.19|16630.77|16510.77|16634.34|16514.34|16630.77|16510.77|10
1623768930000|2021-06-15 14:55:30|16630.45|16510.45|16627.25|16507.25|16630.48|16510.48|16627.05|16507.05|9
1623768940000|2021-06-15 14:55:40|16627.11|16507.11|16622.36|16502.36|16627.11|16507.11|16622.36|16502.36|10
1623768950000|2021-06-15 14:55:50|16622.81|16502.81|16623.39|16503.39|16623.39|16503.39|16622.38|16502.38|10
1623768960000|2021-06-15 14:56:00|16623.52|16503.52|16621.5|16501.5|16623.52|16503.52|16621.07|16501.07|10
1623768970000|2021-06-15 14:56:10|16621.12|16501.12|16622.05|16502.05|16622.05|16502.05|16619.43|16499.43|10
1623768980000|2021-06-15 14:56:20|16621.91|16501.91|16622.5|16502.5|16622.51|16502.51|16621.91|16501.91|9
1623768990000|2021-06-15 14:56:30|16622.61|16502.61|16627.3|16507.3|16627.3|16507.3|16622.61|16502.61|8
1623769000000|2021-06-15 14:56:40|16627.38|16507.38|16629.09|16509.09|16629.09|16509.09|16626.85|16506.85|9
1623769010000|2021-06-15 14:56:50|16629.22|16509.22|16635.5|16515.5|16635.67|16515.67|16629.22|16509.22|9
1623769020000|2021-06-15 14:57:00|16635.59|16515.59|16636.22|16516.22|16636.64|16516.64|16634.38|16514.38|10
1623769030000|2021-06-15 14:57:10|16636.29|16516.29|16631.36|16511.36|16636.29|16516.29|16631.36|16511.36|10
1623769040000|2021-06-15 14:57:20|16631.23|16511.23|16632.83|16512.83|16632.83|16512.83|16629.13|16509.13|10
1623769050000|2021-06-15 14:57:30|16634.56|16514.56|16637.51|16517.51|16637.76|16517.76|16634.56|16514.56|10
1623769060000|2021-06-15 14:57:40|16638.16|16518.16|16638.13|16518.13|16638.27|16518.27|16637.14|16517.14|10
1623769070000|2021-06-15 14:57:50|16638.06|16518.06|16636.11|16516.11|16638.06|16518.06|16636.02|16516.02|10
1623769080000|2021-06-15 14:58:00|16636.27|16516.27|16638.97|16518.97|16638.97|16518.97|16636.27|16516.27|10
1623769090000|2021-06-15 14:58:10|16639.51|16519.51|16646.2|16526.2|16646.2|16526.2|16639.46|16519.46|10
1623769100000|2021-06-15 14:58:20|16646.4|16526.4|16645.5|16525.5|16646.54|16526.54|16645.32|16525.32|10
1623769110000|2021-06-15 14:58:30|16645|16525|16646.34|16526.34|16647.33|16527.33|16645|16525|10
1623769120000|2021-06-15 14:58:40|16646.41|16526.41|16646.73|16526.73|16647.44|16527.44|16646.26|16526.26|10
1623769130000|2021-06-15 14:58:50|16647.55|16527.55|16648.75|16528.75|16649.49|16529.49|16647.27|16527.27|10
1623769140000|2021-06-15 14:59:00|16648.36|16528.36|16648.61|16528.61|16648.87|16528.87|16647.99|16527.99|10
1623769150000|2021-06-15 14:59:10|16648.46|16528.46|16647.2|16527.2|16649.51|16529.51|16647.2|16527.2|10
1623769160000|2021-06-15 14:59:20|16647.22|16527.22|16644.09|16524.09|16647.4|16527.4|16644.09|16524.09|10
1623769170000|2021-06-15 14:59:30|16643.53|16523.53|16642.25|16522.25|16643.53|16523.53|16641.97|16521.97|10
1623769180000|2021-06-15 14:59:40|16642.7|16522.7|16641.72|16521.72|16642.7|16522.7|16641.72|16521.72|10
1623769190000|2021-06-15 14:59:50|16641.66|16521.66|16639.95|16519.95|16641.66|16521.66|16639.95|16519.95|10
1623769200000|2021-06-15 15:00:00|16639.78|16519.78|16633.76|16513.76|16639.78|16519.78|16633.76|16513.76|10
1623769210000|2021-06-15 15:00:10|16634.09|16514.09|16632.83|16512.83|16634.36|16514.36|16632.83|16512.83|10
1623769220000|2021-06-15 15:00:20|16632.08|16512.08|16631.74|16511.74|16632.08|16512.08|16629.19|16509.19|10
1623769230000|2021-06-15 15:00:30|16631.82|16511.82|16638.35|16518.35|16638.67|16518.67|16631.82|16511.82|10
1623769240000|2021-06-15 15:00:40|16638.89|16518.89|16644.07|16524.07|16644.27|16524.27|16638.89|16518.89|10
1623769250000|2021-06-15 15:00:50|16645.43|16525.43|16648.63|16528.63|16648.63|16528.63|16645.43|16525.43|10
1623769260000|2021-06-15 15:01:00|16650.05|16530.05|16652.3|16532.3|16652.68|16532.68|16650.05|16530.05|10
1623769270000|2021-06-15 15:01:10|16652.04|16532.04|16652.05|16532.05|16652.31|16532.31|16651.26|16531.26|10
1623769280000|2021-06-15 15:01:20|16651.59|16531.59|16647.19|16527.19|16651.59|16531.59|16647.19|16527.19|10
1623769290000|2021-06-15 15:01:30|16646.9|16526.9|16647.2|16527.2|16647.65|16527.65|16646.81|16526.81|9
1623769300000|2021-06-15 15:01:40|16647.74|16527.74|16646.92|16526.92|16647.74|16527.74|16646.51|16526.51|9
1623769310000|2021-06-15 15:01:50|16646.47|16526.47|16643.41|16523.41|16646.47|16526.47|16643.41|16523.41|10
1623769320000|2021-06-15 15:02:00|16642.76|16522.76|16641.21|16521.21|16642.76|16522.76|16640.72|16520.72|10
1623769330000|2021-06-15 15:02:10|16640.21|16520.21|16635.06|16515.06|16640.33|16520.33|16635.06|16515.06|10
1623769340000|2021-06-15 15:02:20|16633.61|16513.61|16628.32|16508.32|16633.83|16513.83|16628.32|16508.32|10
1623769350000|2021-06-15 15:02:30|16627.51|16507.51|16619.52|16499.52|16627.51|16507.51|16619.52|16499.52|10
1623769360000|2021-06-15 15:02:40|16618.95|16498.95|16612.39|16492.39|16618.98|16498.98|16612.39|16492.39|10
1623769370000|2021-06-15 15:02:50|16612.26|16492.26|16609.72|16489.72|16612.26|16492.26|16608.74|16488.74|10
1623769380000|2021-06-15 15:03:00|16609.83|16489.83|16612.39|16492.39|16612.39|16492.39|16609.67|16489.67|10
1623769390000|2021-06-15 15:03:10|16612.22|16492.22|16607.61|16487.61|16612.9|16492.9|16607.61|16487.61|10
1623769400000|2021-06-15 15:03:20|16607.79|16487.79|16598.82|16478.82|16607.79|16487.79|16598.82|16478.82|10
1623769410000|2021-06-15 15:03:30|16598.78|16478.78|16590.96|16470.96|16598.78|16478.78|16590.96|16470.96|10
1623769420000|2021-06-15 15:03:40|16589.53|16469.53|16574.67|16454.67|16589.53|16469.53|16574.67|16454.67|10
1623769430000|2021-06-15 15:03:50|16575.22|16455.22|16551.21|16431.21|16575.22|16455.22|16551.21|16431.21|10
1623769440000|2021-06-15 15:04:00|16549.47|16429.47|16539.39|16419.39|16549.47|16429.47|16539.39|16419.39|10
1623769450000|2021-06-15 15:04:10|16538.74|16418.74|16530.88|16410.88|16538.74|16418.74|16528.54|16408.54|10
1623769460000|2021-06-15 15:04:20|16531.13|16411.13|16543.98|16423.98|16543.98|16423.98|16531.13|16411.13|10
1623769470000|2021-06-15 15:04:30|16545.28|16425.28|16556.45|16436.45|16556.45|16436.45|16545.28|16425.28|10
1623769480000|2021-06-15 15:04:40|16556.68|16436.68|16564.43|16444.43|16564.43|16444.43|16556.68|16436.68|10
1623769490000|2021-06-15 15:04:50|16564.64|16444.64|16566|16446|16566|16446|16564.23|16444.23|10
1623769500000|2021-06-15 15:05:00|16567.03|16447.03|16565.23|16445.23|16567.32|16447.32|16565.23|16445.23|10
1623769510000|2021-06-15 15:05:10|16565.74|16445.74|16575.76|16455.76|16575.76|16455.76|16565.69|16445.69|10
1623769520000|2021-06-15 15:05:20|16575.89|16455.89|16579.19|16459.19|16579.2|16459.2|16575.59|16455.59|10
1623769530000|2021-06-15 15:05:30|16579.99|16459.99|16577.78|16457.78|16580.14|16460.14|16577.78|16457.78|10
1623769540000|2021-06-15 15:05:40|16576.97|16456.97|16574.83|16454.83|16576.97|16456.97|16574.06|16454.06|10
1623769550000|2021-06-15 15:05:50|16575.11|16455.11|16570.27|16450.27|16575.39|16455.39|16570.27|16450.27|10
1623769560000|2021-06-15 15:06:00|16570.09|16450.09|16563.89|16443.89|16570.09|16450.09|16563.89|16443.89|10
1623769570000|2021-06-15 15:06:10|16562.2|16442.2|16558.94|16438.94|16562.2|16442.2|16558.94|16438.94|10
1623769580000|2021-06-15 15:06:20|16559.01|16439.01|16558.41|16438.41|16559.46|16439.46|16558.31|16438.31|10
1623769590000|2021-06-15 15:06:30|16557.67|16437.67|16559.03|16439.03|16559.47|16439.47|16557.15|16437.15|10
1623769600000|2021-06-15 15:06:40|16559.46|16439.46|16566.87|16446.87|16567.02|16447.02|16559.46|16439.46|10
1623769610000|2021-06-15 15:06:50|16566.99|16446.99|16564.66|16444.66|16567|16447|16564.66|16444.66|10
1623769620000|2021-06-15 15:07:00|16564.75|16444.75|16568.52|16448.52|16568.52|16448.52|16564.75|16444.75|10
1623769630000|2021-06-15 15:07:10|16568.6|16448.6|16568.61|16448.61|16571.75|16451.75|16568.6|16448.6|10
1623769640000|2021-06-15 15:07:20|16569.55|16449.55|16568.14|16448.14|16570.07|16450.07|16567.95|16447.95|10
1623769650000|2021-06-15 15:07:30|16568.32|16448.32|16569.09|16449.09|16569.87|16449.87|16568.32|16448.32|10
1623769660000|2021-06-15 15:07:40|16569.4|16449.4|16567.84|16447.84|16569.4|16449.4|16567.4|16447.4|10
1623769670000|2021-06-15 15:07:50|16569.55|16449.55|16569.81|16449.81|16569.94|16449.94|16569.17|16449.17|10
1623769680000|2021-06-15 15:08:00|16569.79|16449.79|16571.29|16451.29|16571.33|16451.33|16569.13|16449.13|10
1623769690000|2021-06-15 15:08:10|16571.95|16451.95|16575.38|16455.38|16575.38|16455.38|16571.95|16451.95|10
1623769700000|2021-06-15 15:08:20|16575.24|16455.24|16578.03|16458.03|16578.03|16458.03|16575.24|16455.24|10
1623769710000|2021-06-15 15:08:30|16578.64|16458.64|16580.3|16460.3|16580.3|16460.3|16578.64|16458.64|9
1623769720000|2021-06-15 15:08:40|16580.56|16460.56|16582.09|16462.09|16582.25|16462.25|16580.56|16460.56|9
1623769730000|2021-06-15 15:08:50|16582.12|16462.12|16583.59|16463.59|16583.59|16463.59|16582.12|16462.12|10
1623769740000|2021-06-15 15:09:00|16583.94|16463.94|16585.83|16465.83|16586.31|16466.31|16583.57|16463.57|10
1623769750000|2021-06-15 15:09:10|16586.68|16466.68|16589.41|16469.41|16589.41|16469.41|16586.66|16466.66|9
1623769760000|2021-06-15 15:09:20|16589.7|16469.7|16592.37|16472.37|16592.37|16472.37|16589.7|16469.7|9
1623769770000|2021-06-15 15:09:30|16592.18|16472.18|16593.76|16473.76|16593.76|16473.76|16592.18|16472.18|10
1623769780000|2021-06-15 15:09:40|16594.02|16474.02|16598.03|16478.03|16598.03|16478.03|16594.02|16474.02|9
1623769790000|2021-06-15 15:09:50|16598.01|16478.01|16599.43|16479.43|16599.95|16479.95|16597.86|16477.86|10
1623769800000|2021-06-15 15:10:00|16599.53|16479.53|16604.11|16484.11|16604.11|16484.11|16599.53|16479.53|10
1623769810000|2021-06-15 15:10:10|16605.39|16485.39|16602.81|16482.81|16605.78|16485.78|16602.81|16482.81|10
1623769820000|2021-06-15 15:10:20|16602.62|16482.62|16601.52|16481.52|16602.62|16482.62|16601.4|16481.4|10
1623769830000|2021-06-15 15:10:30|16601.26|16481.26|16596.14|16476.14|16601.26|16481.26|16596.12|16476.12|9
1623769840000|2021-06-15 15:10:40|16595.68|16475.68|16598.58|16478.58|16598.58|16478.58|16595.34|16475.34|10
1623769850000|2021-06-15 15:10:50|16598.71|16478.71|16598.27|16478.27|16600.03|16480.03|16598.27|16478.27|8
1623769860000|2021-06-15 15:11:00|16598.13|16478.13|16596.95|16476.95|16598.69|16478.69|16596.57|16476.57|10
1623769870000|2021-06-15 15:11:10|16596.75|16476.75|16597.78|16477.78|16597.78|16477.78|16596.75|16476.75|9
1623769880000|2021-06-15 15:11:20|16597.73|16477.73|16597.88|16477.88|16597.94|16477.94|16597.21|16477.21|10
1623769890000|2021-06-15 15:11:30|16597.91|16477.91|16602.99|16482.99|16602.99|16482.99|16597.91|16477.91|10
1623769900000|2021-06-15 15:11:40|16602.93|16482.93|16605.49|16485.49|16606.2|16486.2|16602.93|16482.93|10
1623769910000|2021-06-15 15:11:50|16606.07|16486.07|16605.31|16485.31|16606.07|16486.07|16604.59|16484.59|10
1623769920000|2021-06-15 15:12:00|16605.86|16485.86|16607.18|16487.18|16607.43|16487.43|16605.86|16485.86|10
1623769930000|2021-06-15 15:12:10|16606.85|16486.85|16608.07|16488.07|16608.07|16488.07|16606.63|16486.63|9
1623769940000|2021-06-15 15:12:20|16608.15|16488.15|16612.22|16492.22|16612.22|16492.22|16608.1|16488.1|10
1623769950000|2021-06-15 15:12:30|16612.7|16492.7|16618.26|16498.26|16618.39|16498.39|16612.7|16492.7|10
1623769960000|2021-06-15 15:12:40|16618.8|16498.8|16621.14|16501.14|16621.35|16501.35|16618.8|16498.8|10
1623769970000|2021-06-15 15:12:50|16621.95|16501.95|16626.43|16506.43|16626.43|16506.43|16621.95|16501.95|10
1623769980000|2021-06-15 15:13:00|16625.98|16505.98|16628.43|16508.43|16628.49|16508.49|16625.98|16505.98|10
1623769990000|2021-06-15 15:13:10|16628.4|16508.4|16628.45|16508.45|16629.12|16509.12|16628.22|16508.22|10
1623770000000|2021-06-15 15:13:20|16628.88|16508.88|16625.25|16505.25|16628.92|16508.92|16625.25|16505.25|10
1623770010000|2021-06-15 15:13:30|16624.79|16504.79|16627.01|16507.01|16627.01|16507.01|16624.37|16504.37|10
1623770020000|2021-06-15 15:13:40|16627.2|16507.2|16629.76|16509.76|16630.17|16510.17|16627.2|16507.2|9
1623770030000|2021-06-15 15:13:50|16630.06|16510.06|16631.73|16511.73|16631.73|16511.73|16630.06|16510.06|10
1623770040000|2021-06-15 15:14:00|16631.61|16511.61|16631.42|16511.42|16632.37|16512.37|16631.42|16511.42|9
1623770050000|2021-06-15 15:14:10|16631.04|16511.04|16630.98|16510.98|16633.14|16513.14|16630.98|16510.98|10
1623770060000|2021-06-15 15:14:20|16631.03|16511.03|16629.4|16509.4|16631.24|16511.24|16628.9|16508.9|10
1623770070000|2021-06-15 15:14:30|16628.01|16508.01|16620.36|16500.36|16628.01|16508.01|16620.36|16500.36|10
1623770080000|2021-06-15 15:14:40|16620.23|16500.23|16617.9|16497.9|16620.51|16500.51|16617.9|16497.9|10
1623770090000|2021-06-15 15:14:50|16617.28|16497.28|16613.71|16493.71|16617.28|16497.28|16613.71|16493.71|10
1623770100000|2021-06-15 15:15:00|16613.04|16493.04|16611.95|16491.95|16613.04|16493.04|16611.95|16491.95|10
1623770110000|2021-06-15 15:15:10|16611.9|16491.9|16617.74|16497.74|16617.74|16497.74|16611.9|16491.9|10
1623770120000|2021-06-15 15:15:20|16616.55|16496.55|16621.08|16501.08|16621.08|16501.08|16616.55|16496.55|10
1623770130000|2021-06-15 15:15:30|16621.05|16501.05|16626.07|16506.07|16626.07|16506.07|16620.74|16500.74|10
1623770140000|2021-06-15 15:15:40|16627.68|16507.68|16632.96|16512.96|16632.96|16512.96|16627.68|16507.68|10
1623770150000|2021-06-15 15:15:50|16633.44|16513.44|16639.08|16519.08|16639.2|16519.2|16633.44|16513.44|10
1623770160000|2021-06-15 15:16:00|16640.48|16520.48|16642.16|16522.16|16642.16|16522.16|16640.48|16520.48|10
1623770170000|2021-06-15 15:16:10|16641.75|16521.75|16642.51|16522.51|16642.86|16522.86|16641.47|16521.47|10
1623770180000|2021-06-15 15:16:20|16642.54|16522.54|16644.18|16524.18|16644.2|16524.2|16642.54|16522.54|10
1623770190000|2021-06-15 15:16:30|16644.94|16524.94|16646.62|16526.62|16646.62|16526.62|16644.94|16524.94|9
1623770200000|2021-06-15 15:16:40|16646.96|16526.96|16646.71|16526.71|16646.96|16526.96|16645.68|16525.68|10
1623770210000|2021-06-15 15:16:50|16646.5|16526.5|16642.54|16522.54|16646.56|16526.56|16642.54|16522.54|10
1623770220000|2021-06-15 15:17:00|16642.57|16522.57|16637.31|16517.31|16642.57|16522.57|16637.22|16517.22|10
1623770230000|2021-06-15 15:17:10|16636.99|16516.99|16641.31|16521.31|16641.31|16521.31|16636.99|16516.99|10
1623770240000|2021-06-15 15:17:20|16641.03|16521.03|16639.15|16519.15|16641.96|16521.96|16638.91|16518.91|10
1623770250000|2021-06-15 15:17:30|16637.05|16517.05|16634.06|16514.06|16637.2|16517.2|16634|16514|10
1623770260000|2021-06-15 15:17:40|16633.96|16513.96|16632.24|16512.24|16634.05|16514.05|16632.24|16512.24|10
1623770270000|2021-06-15 15:17:50|16631.51|16511.51|16627.93|16507.93|16631.73|16511.73|16627.93|16507.93|10
1623770280000|2021-06-15 15:18:00|16627.18|16507.18|16618.44|16498.44|16627.22|16507.22|16618.44|16498.44|10
1623770290000|2021-06-15 15:18:10|16618.25|16498.25|16613.11|16493.11|16618.25|16498.25|16613.11|16493.11|10
1623770300000|2021-06-15 15:18:20|16611.87|16491.87|16612.88|16492.88|16613.84|16493.84|16611.43|16491.43|9
1623770310000|2021-06-15 15:18:30|16612.93|16492.93|16608.24|16488.24|16614.06|16494.06|16608.24|16488.24|9
1623770320000|2021-06-15 15:18:40|16607.36|16487.36|16598.65|16478.65|16607.36|16487.36|16598.65|16478.65|10
1623770330000|2021-06-15 15:18:50|16596.22|16476.22|16594.3|16474.3|16596.7|16476.7|16594.3|16474.3|10
1623770340000|2021-06-15 15:19:00|16593.7|16473.7|16591.24|16471.24|16593.79|16473.79|16591.19|16471.19|10
1623770350000|2021-06-15 15:19:10|16590.8|16470.8|16585.06|16465.06|16590.8|16470.8|16585.06|16465.06|10
1623770360000|2021-06-15 15:19:20|16585.56|16465.56|16585.32|16465.32|16585.56|16465.56|16584.99|16464.99|9
1623770370000|2021-06-15 15:19:30|16585.25|16465.25|16585.21|16465.21|16585.47|16465.47|16584.66|16464.66|9
1623770380000|2021-06-15 15:19:40|16585.14|16465.14|16587.07|16467.07|16587.07|16467.07|16585.14|16465.14|10
1623770390000|2021-06-15 15:19:50|16586.51|16466.51|16591.01|16471.01|16591.77|16471.77|16586.51|16466.51|10
1623770400000|2021-06-15 15:20:00|16591.1|16471.1|16592.18|16472.18|16592.18|16472.18|16591.1|16471.1|10
1623770410000|2021-06-15 15:20:10|16592.3|16472.3|16591.81|16471.81|16593.25|16473.25|16591.81|16471.81|10
1623770420000|2021-06-15 15:20:20|16591|16471|16588.08|16468.08|16591|16471|16588.08|16468.08|10
1623770430000|2021-06-15 15:20:30|16587.81|16467.81|16584.46|16464.46|16587.81|16467.81|16584.46|16464.46|10
1623770440000|2021-06-15 15:20:40|16584.2|16464.2|16581.94|16461.94|16584.21|16464.21|16581.44|16461.44|10
1623770450000|2021-06-15 15:20:50|16581.56|16461.56|16578.88|16458.88|16581.56|16461.56|16578.88|16458.88|10
1623770460000|2021-06-15 15:21:00|16578.13|16458.13|16578.38|16458.38|16578.38|16458.38|16577.13|16457.13|10
1623770470000|2021-06-15 15:21:10|16578.68|16458.68|16582.9|16462.9|16582.9|16462.9|16578.54|16458.54|10
1623770480000|2021-06-15 15:21:20|16583.09|16463.09|16586.27|16466.27|16586.27|16466.27|16583.09|16463.09|10
1623770490000|2021-06-15 15:21:30|16586.6|16466.6|16590.69|16470.69|16590.69|16470.69|16586.6|16466.6|10
1623770500000|2021-06-15 15:21:40|16590.53|16470.53|16594.86|16474.86|16594.86|16474.86|16590.53|16470.53|10
1623770510000|2021-06-15 15:21:50|16594.89|16474.89|16597.65|16477.65|16597.91|16477.91|16594.89|16474.89|10
1623770520000|2021-06-15 15:22:00|16597.82|16477.82|16603.65|16483.65|16603.65|16483.65|16597.46|16477.46|10
1623770530000|2021-06-15 15:22:10|16603.56|16483.56|16609.49|16489.49|16609.49|16489.49|16603.56|16483.56|10
1623770540000|2021-06-15 15:22:20|16609.96|16489.96|16612.56|16492.56|16612.56|16492.56|16609.91|16489.91|10
1623770550000|2021-06-15 15:22:30|16612.46|16492.46|16612.56|16492.56|16612.83|16492.83|16612.09|16492.09|9
1623770560000|2021-06-15 15:22:40|16611.49|16491.49|16608.41|16488.41|16611.49|16491.49|16608.41|16488.41|10
1623770570000|2021-06-15 15:22:50|16608.46|16488.46|16609.12|16489.12|16609.12|16489.12|16608.46|16488.46|10
1623770580000|2021-06-15 15:23:00|16609.14|16489.14|16607.06|16487.06|16609.14|16489.14|16606.8|16486.8|9
1623770590000|2021-06-15 15:23:10|16607.72|16487.72|16610.5|16490.5|16611.14|16491.14|16607.72|16487.72|10
1623770600000|2021-06-15 15:23:20|16611.37|16491.37|16615.91|16495.91|16615.91|16495.91|16611.37|16491.37|10
1623770610000|2021-06-15 15:23:30|16616.26|16496.26|16621.25|16501.25|16621.25|16501.25|16616.26|16496.26|9
1623770620000|2021-06-15 15:23:40|16621.6|16501.6|16628.71|16508.71|16628.71|16508.71|16621.6|16501.6|10
1623770630000|2021-06-15 15:23:50|16629.53|16509.53|16631.36|16511.36|16631.55|16511.55|16629.53|16509.53|10
1623770640000|2021-06-15 15:24:00|16631.69|16511.69|16631.12|16511.12|16631.69|16511.69|16630.44|16510.44|10
1623770650000|2021-06-15 15:24:10|16631.56|16511.56|16632.82|16512.82|16632.82|16512.82|16631.27|16511.27|10
1623770660000|2021-06-15 15:24:20|16632.98|16512.98|16632.96|16512.96|16633|16513|16632.48|16512.48|10
1623770670000|2021-06-15 15:24:30|16633.29|16513.29|16632.18|16512.18|16634.64|16514.64|16632.18|16512.18|10
1623770680000|2021-06-15 15:24:40|16632.13|16512.13|16630.33|16510.33|16632.13|16512.13|16630.33|16510.33|10
1623770690000|2021-06-15 15:24:50|16630.45|16510.45|16629.13|16509.13|16631.3|16511.3|16628.44|16508.44|10
1623770700000|2021-06-15 15:25:00|16627.39|16507.39|16625.89|16505.89|16627.39|16507.39|16625.1|16505.1|10
1623770710000|2021-06-15 15:25:10|16626.02|16506.02|16621.08|16501.08|16626.02|16506.02|16621.08|16501.08|10
1623770720000|2021-06-15 15:25:20|16621.42|16501.42|16618.74|16498.74|16621.42|16501.42|16618.74|16498.74|10
1623770730000|2021-06-15 15:25:30|16618.66|16498.66|16621.11|16501.11|16621.15|16501.15|16618.43|16498.43|10
1623770740000|2021-06-15 15:25:40|16622.06|16502.06|16626.54|16506.54|16626.75|16506.75|16622.06|16502.06|9
1623770750000|2021-06-15 15:25:50|16625.86|16505.86|16625.96|16505.96|16625.96|16505.96|16625.17|16505.17|9
1623770760000|2021-06-15 15:26:00|16626.68|16506.68|16629.71|16509.71|16629.71|16509.71|16626.68|16506.68|10
1623770770000|2021-06-15 15:26:10|16629.86|16509.86|16630.99|16510.99|16631.06|16511.06|16629.58|16509.58|10
1623770780000|2021-06-15 15:26:20|16633.41|16513.41|16638.53|16518.53|16638.53|16518.53|16633.11|16513.11|10
1623770790000|2021-06-15 15:26:30|16638.77|16518.77|16639.3|16519.3|16639.46|16519.46|16638.58|16518.58|10
1623770800000|2021-06-15 15:26:40|16639.37|16519.37|16641.04|16521.04|16641.29|16521.29|16639.37|16519.37|10
1623770810000|2021-06-15 15:26:50|16640.61|16520.61|16638.52|16518.52|16640.68|16520.68|16638.52|16518.52|9
1623770820000|2021-06-15 15:27:00|16638.07|16518.07|16637.18|16517.18|16638.07|16518.07|16636.86|16516.86|10
1623770830000|2021-06-15 15:27:10|16636.57|16516.57|16633.04|16513.04|16636.57|16516.57|16633.04|16513.04|8
1623770840000|2021-06-15 15:27:20|16632.38|16512.38|16630.92|16510.92|16632.38|16512.38|16629.57|16509.57|10
1623770850000|2021-06-15 15:27:30|16630.85|16510.85|16632.86|16512.86|16633.1|16513.1|16630.85|16510.85|9
1623770860000|2021-06-15 15:27:40|16632.97|16512.97|16634.39|16514.39|16634.39|16514.39|16632.97|16512.97|10
1623770870000|2021-06-15 15:27:50|16634.15|16514.15|16637.43|16517.43|16637.43|16517.43|16634.15|16514.15|10
1623770880000|2021-06-15 15:28:00|16638|16518|16641.53|16521.53|16641.53|16521.53|16638|16518|10
1623770890000|2021-06-15 15:28:10|16642.41|16522.41|16647.22|16527.22|16647.22|16527.22|16642.41|16522.41|10
1623770900000|2021-06-15 15:28:20|16647.69|16527.69|16651.1|16531.1|16651.54|16531.54|16647.69|16527.69|10
1623770910000|2021-06-15 15:28:30|16651.09|16531.09|16647.35|16527.35|16651.09|16531.09|16647.35|16527.35|10
1623770920000|2021-06-15 15:28:40|16645.36|16525.36|16642.47|16522.47|16645.36|16525.36|16642.47|16522.47|10
1623770930000|2021-06-15 15:28:50|16641.57|16521.57|16640.18|16520.18|16641.88|16521.88|16640.18|16520.18|9
1623770940000|2021-06-15 15:29:00|16640.05|16520.05|16638.2|16518.2|16640.35|16520.35|16638.2|16518.2|10
1623770950000|2021-06-15 15:29:10|16637.72|16517.72|16632.52|16512.52|16638.46|16518.46|16632.21|16512.21|10
1623770960000|2021-06-15 15:29:20|16632.73|16512.73|16636.68|16516.68|16636.91|16516.91|16631.72|16511.72|9
1623770970000|2021-06-15 15:29:30|16636.44|16516.44|16637.96|16517.96|16637.96|16517.96|16636.44|16516.44|10
1623770980000|2021-06-15 15:29:40|16638.29|16518.29|16642.26|16522.26|16642.26|16522.26|16638.29|16518.29|10
1623770990000|2021-06-15 15:29:50|16641.92|16521.92|16645.01|16525.01|16645.01|16525.01|16641.81|16521.81|10
1623771000000|2021-06-15 15:30:00|16644.88|16524.88|16650.46|16530.46|16650.46|16530.46|16644.88|16524.88|10
1623771010000|2021-06-15 15:30:10|16650.58|16530.58|16651.68|16531.68|16651.68|16531.68|16650.58|16530.58|10
1623771020000|2021-06-15 15:30:20|16651.24|16531.24|16654.96|16534.96|16654.96|16534.96|16651.24|16531.24|10
1623771030000|2021-06-15 15:30:30|16655.42|16535.42|16658.42|16538.42|16658.42|16538.42|16655.42|16535.42|9
1623771040000|2021-06-15 15:30:40|16658.69|16538.69|16663.3|16543.3|16663.87|16543.87|16658.32|16538.32|10
1623771050000|2021-06-15 15:30:50|16664.06|16544.06|16665.91|16545.91|16666.37|16546.37|16664.06|16544.06|9
1623771060000|2021-06-15 15:31:00|16665.81|16545.81|16663.52|16543.52|16665.81|16545.81|16663.52|16543.52|10
1623771070000|2021-06-15 15:31:10|16662.85|16542.85|16659.18|16539.18|16662.85|16542.85|16659.18|16539.18|10
1623771080000|2021-06-15 15:31:20|16658.81|16538.81|16657.29|16537.29|16659.19|16539.19|16657.29|16537.29|10
1623771090000|2021-06-15 15:31:30|16656.42|16536.42|16655.28|16535.28|16656.71|16536.71|16655.28|16535.28|10
1623771100000|2021-06-15 15:31:40|16655.72|16535.72|16655.52|16535.52|16656.63|16536.63|16655.52|16535.52|10
1623771110000|2021-06-15 15:31:50|16654.52|16534.52|16654.59|16534.59|16654.91|16534.91|16654.23|16534.23|9
1623771120000|2021-06-15 15:32:00|16654.79|16534.79|16655.75|16535.75|16655.75|16535.75|16654.58|16534.58|10
1623771130000|2021-06-15 15:32:10|16655.64|16535.64|16655.91|16535.91|16655.91|16535.91|16655.05|16535.05|10
1623771140000|2021-06-15 15:32:20|16655.97|16535.97|16655.74|16535.74|16656.62|16536.62|16655.53|16535.53|10
1623771150000|2021-06-15 15:32:30|16654.74|16534.74|16650.95|16530.95|16654.78|16534.78|16650.95|16530.95|10
1623771160000|2021-06-15 15:32:40|16650.57|16530.57|16647.72|16527.72|16650.78|16530.78|16647.72|16527.72|10
1623771170000|2021-06-15 15:32:50|16645.97|16525.97|16644.67|16524.67|16646.6|16526.6|16644.67|16524.67|10
1623771180000|2021-06-15 15:33:00|16644.26|16524.26|16642.82|16522.82|16644.91|16524.91|16642.75|16522.75|10
1623771190000|2021-06-15 15:33:10|16642.51|16522.51|16638.48|16518.48|16642.89|16522.89|16638.48|16518.48|10
1623771200000|2021-06-15 15:33:20|16637.79|16517.79|16634.95|16514.95|16637.79|16517.79|16634.95|16514.95|10
1623771210000|2021-06-15 15:33:30|16634.46|16514.46|16634.65|16514.65|16634.77|16514.77|16634.05|16514.05|10
1623771220000|2021-06-15 15:33:40|16634.96|16514.96|16633.8|16513.8|16634.96|16514.96|16633.8|16513.8|9
1623771230000|2021-06-15 15:33:50|16633.75|16513.75|16633.31|16513.31|16634.27|16514.27|16633.31|16513.31|10
1623771240000|2021-06-15 15:34:00|16632.83|16512.83|16629.76|16509.76|16632.83|16512.83|16629.76|16509.76|10
1623771250000|2021-06-15 15:34:10|16629.3|16509.3|16628.67|16508.67|16629.5|16509.5|16628.57|16508.57|10
1623771260000|2021-06-15 15:34:20|16628.98|16508.98|16630.64|16510.64|16630.64|16510.64|16628.98|16508.98|10
1623771270000|2021-06-15 15:34:30|16631.38|16511.38|16633.67|16513.67|16633.67|16513.67|16630.02|16510.02|10
1623771280000|2021-06-15 15:34:40|16635.46|16515.46|16638.12|16518.12|16639.97|16519.97|16635.46|16515.46|10
1623771290000|2021-06-15 15:34:50|16637.95|16517.95|16639.92|16519.92|16640.63|16520.63|16637.95|16517.95|10
1623771300000|2021-06-15 15:35:00|16639.9|16519.9|16637.87|16517.87|16639.91|16519.91|16637.87|16517.87|10
1623771310000|2021-06-15 15:35:10|16637.22|16517.22|16633.72|16513.72|16637.22|16517.22|16633.72|16513.72|10
1623771320000|2021-06-15 15:35:20|16633.55|16513.55|16630.97|16510.97|16633.55|16513.55|16630.97|16510.97|10
1623771330000|2021-06-15 15:35:30|16630.98|16510.98|16627.28|16507.28|16630.98|16510.98|16627.28|16507.28|10
1623771340000|2021-06-15 15:35:40|16627.61|16507.61|16623.73|16503.73|16627.61|16507.61|16623.73|16503.73|10
1623771350000|2021-06-15 15:35:50|16623.68|16503.68|16620.54|16500.54|16623.68|16503.68|16620.53|16500.53|10
1623771360000|2021-06-15 15:36:00|16620.2|16500.2|16617.81|16497.81|16620.2|16500.2|16617.09|16497.09|10
1623771370000|2021-06-15 15:36:10|16617.6|16497.6|16618.89|16498.89|16618.89|16498.89|16617.6|16497.6|9
1623771380000|2021-06-15 15:36:20|16618.86|16498.86|16619.61|16499.61|16619.87|16499.87|16618.86|16498.86|9
1623771390000|2021-06-15 15:36:30|16619.3|16499.3|16618.47|16498.47|16619.3|16499.3|16618.47|16498.47|10
1623771400000|2021-06-15 15:36:40|16618.51|16498.51|16618.02|16498.02|16618.78|16498.78|16618.02|16498.02|9
1623771410000|2021-06-15 15:36:50|16618.01|16498.01|16616.54|16496.54|16618.01|16498.01|16616.1|16496.1|10
1623771420000|2021-06-15 15:37:00|16616.38|16496.38|16618.37|16498.37|16618.37|16498.37|16616.38|16496.38|10
1623771430000|2021-06-15 15:37:10|16618.08|16498.08|16616.69|16496.69|16619.08|16499.08|16616.69|16496.69|9
1623771440000|2021-06-15 15:37:20|16616.73|16496.73|16612.06|16492.06|16616.73|16496.73|16612.06|16492.06|9
1623771450000|2021-06-15 15:37:30|16612.49|16492.49|16613.78|16493.78|16613.78|16493.78|16612.49|16492.49|10
1623771460000|2021-06-15 15:37:40|16613.9|16493.9|16614.35|16494.35|16614.55|16494.55|16613.06|16493.06|10
1623771470000|2021-06-15 15:37:50|16614.02|16494.02|16611.74|16491.74|16614.02|16494.02|16611.74|16491.74|10
1623771480000|2021-06-15 15:38:00|16611.71|16491.71|16606.5|16486.5|16611.71|16491.71|16606.5|16486.5|9
1623771490000|2021-06-15 15:38:10|16605.84|16485.84|16605.12|16485.12|16605.84|16485.84|16605.12|16485.12|9
1623771500000|2021-06-15 15:38:20|16605.87|16485.87|16605.84|16485.84|16605.87|16485.87|16605.28|16485.28|10
1623771510000|2021-06-15 15:38:30|16605.82|16485.82|16605.44|16485.44|16605.82|16485.82|16605.44|16485.44|8
1623771520000|2021-06-15 15:38:40|16605.65|16485.65|16606.79|16486.79|16606.8|16486.8|16605.65|16485.65|8
1623771530000|2021-06-15 15:38:50|16606.82|16486.82|16607.4|16487.4|16607.44|16487.44|16606.67|16486.67|10
1623771540000|2021-06-15 15:39:00|16607.51|16487.51|16605.4|16485.4|16607.81|16487.81|16605.4|16485.4|10
1623771550000|2021-06-15 15:39:10|16603.79|16483.79|16602.49|16482.49|16603.79|16483.79|16602.43|16482.43|9
1623771560000|2021-06-15 15:39:20|16602.11|16482.11|16599.58|16479.58|16602.11|16482.11|16599.58|16479.58|10
1623771570000|2021-06-15 15:39:30|16599.2|16479.2|16594.55|16474.55|16599.2|16479.2|16594.55|16474.55|10
1623771580000|2021-06-15 15:39:40|16593.63|16473.63|16591.37|16471.37|16593.63|16473.63|16591.37|16471.37|10
1623771590000|2021-06-15 15:39:50|16591.3|16471.3|16590.09|16470.09|16591.3|16471.3|16588.58|16468.58|9
1623771600000|2021-06-15 15:40:00|16589.47|16469.47|16589.1|16469.1|16589.47|16469.47|16588.41|16468.41|10
1623771610000|2021-06-15 15:40:10|16589.75|16469.75|16592.44|16472.44|16592.52|16472.52|16589.75|16469.75|10
1623771620000|2021-06-15 15:40:20|16592.72|16472.72|16589.89|16469.89|16592.72|16472.72|16589.89|16469.89|10
1623771630000|2021-06-15 15:40:30|16590.44|16470.44|16595.24|16475.24|16595.24|16475.24|16590.44|16470.44|9
1623771640000|2021-06-15 15:40:40|16595.71|16475.71|16601.28|16481.28|16601.28|16481.28|16595.71|16475.71|10
1623771650000|2021-06-15 15:40:50|16601.65|16481.65|16603.6|16483.6|16603.93|16483.93|16601.65|16481.65|9
1623771660000|2021-06-15 15:41:00|16604.93|16484.93|16606.96|16486.96|16606.96|16486.96|16604.71|16484.71|10
1623771670000|2021-06-15 15:41:10|16607.3|16487.3|16608.97|16488.97|16608.97|16488.97|16607.07|16487.07|10
1623771680000|2021-06-15 15:41:20|16609.62|16489.62|16612.11|16492.11|16612.11|16492.11|16609.35|16489.35|9
1623771690000|2021-06-15 15:41:30|16612.05|16492.05|16611.69|16491.69|16612.11|16492.11|16611.45|16491.45|10
1623771700000|2021-06-15 15:41:40|16611.71|16491.71|16611.48|16491.48|16611.91|16491.91|16611.32|16491.32|9
1623771710000|2021-06-15 15:41:50|16611.58|16491.58|16611.94|16491.94|16612.17|16492.17|16611.49|16491.49|9
1623771720000|2021-06-15 15:42:00|16611.39|16491.39|16611.11|16491.11|16611.39|16491.39|16610.66|16490.66|10
1623771730000|2021-06-15 15:42:10|16611.01|16491.01|16612.03|16492.03|16612.14|16492.14|16611.01|16491.01|9
1623771740000|2021-06-15 15:42:20|16612.65|16492.65|16614.15|16494.15|16614.15|16494.15|16612.18|16492.18|10
1623771750000|2021-06-15 15:42:30|16614.86|16494.86|16616.44|16496.44|16616.61|16496.61|16614.86|16494.86|9
1623771760000|2021-06-15 15:42:40|16616.67|16496.67|16617.52|16497.52|16617.81|16497.81|16616.29|16496.29|10
1623771770000|2021-06-15 15:42:50|16617.28|16497.28|16618.1|16498.1|16618.3|16498.3|16616.74|16496.74|10
1623771780000|2021-06-15 15:43:00|16618.19|16498.19|16620.05|16500.05|16620.05|16500.05|16618.19|16498.19|10
1623771790000|2021-06-15 15:43:10|16620.57|16500.57|16620.7|16500.7|16621.99|16501.99|16620.57|16500.57|10
1623771800000|2021-06-15 15:43:20|16620.98|16500.98|16616.92|16496.92|16620.98|16500.98|16616.92|16496.92|9
1623771810000|2021-06-15 15:43:30|16616.55|16496.55|16614.14|16494.14|16616.91|16496.91|16614.14|16494.14|10
1623771820000|2021-06-15 15:43:40|16613.42|16493.42|16608.66|16488.66|16613.42|16493.42|16608.66|16488.66|10
1623771830000|2021-06-15 15:43:50|16607.26|16487.26|16606|16486|16607.28|16487.28|16605.97|16485.97|10
1623771840000|2021-06-15 15:44:00|16606.22|16486.22|16606.67|16486.67|16606.75|16486.75|16606.09|16486.09|8
1623771850000|2021-06-15 15:44:10|16606.21|16486.21|16602.82|16482.82|16606.4|16486.4|16602.82|16482.82|9
1623771860000|2021-06-15 15:44:20|16601.83|16481.83|16601.25|16481.25|16601.83|16481.83|16601.14|16481.14|9
1623771870000|2021-06-15 15:44:30|16601.13|16481.13|16600.71|16480.71|16601.13|16481.13|16600.62|16480.62|9
1623771880000|2021-06-15 15:44:40|16600.72|16480.72|16598.36|16478.36|16600.72|16480.72|16598.35|16478.35|10
1623771890000|2021-06-15 15:44:50|16598.23|16478.23|16598.85|16478.85|16598.85|16478.85|16597.8|16477.8|8
1623771900000|2021-06-15 15:45:00|16599.27|16479.27|16598.92|16478.92|16600.18|16480.18|16598.89|16478.89|10
1623771910000|2021-06-15 15:45:10|16598.9|16478.9|16594.31|16474.31|16599.35|16479.35|16594.31|16474.31|10
1623771920000|2021-06-15 15:45:20|16594.63|16474.63|16596.27|16476.27|16596.27|16476.27|16594.63|16474.63|10
1623771930000|2021-06-15 15:45:30|16596.09|16476.09|16596.29|16476.29|16596.31|16476.31|16595.74|16475.74|10
1623771940000|2021-06-15 15:45:40|16595.98|16475.98|16596.46|16476.46|16596.46|16476.46|16595.48|16475.48|10
1623771950000|2021-06-15 15:45:50|16596.42|16476.42|16598.11|16478.11|16598.6|16478.6|16596.42|16476.42|10
1623771960000|2021-06-15 15:46:00|16598.31|16478.31|16599.24|16479.24|16599.24|16479.24|16598.27|16478.27|10
1623771970000|2021-06-15 15:46:10|16598.81|16478.81|16597.79|16477.79|16599.28|16479.28|16597.79|16477.79|10
1623771980000|2021-06-15 15:46:20|16597.92|16477.92|16595.07|16475.07|16597.92|16477.92|16594.55|16474.55|10
1623771990000|2021-06-15 15:46:30|16595.43|16475.43|16595.43|16475.43|16595.55|16475.55|16595.03|16475.03|10
1623772000000|2021-06-15 15:46:40|16595.62|16475.62|16597.55|16477.55|16597.72|16477.72|16595.62|16475.62|10
1623772010000|2021-06-15 15:46:50|16598.1|16478.1|16599.11|16479.11|16599.18|16479.18|16598.1|16478.1|10
1623772020000|2021-06-15 15:47:00|16599.9|16479.9|16603.82|16483.82|16603.82|16483.82|16599.9|16479.9|10
1623772030000|2021-06-15 15:47:10|16604.44|16484.44|16604.13|16484.13|16605.22|16485.22|16604.13|16484.13|10
1623772040000|2021-06-15 15:47:20|16604.02|16484.02|16605.2|16485.2|16605.26|16485.26|16604.02|16484.02|10
1623772050000|2021-06-15 15:47:30|16605.21|16485.21|16606.32|16486.32|16606.76|16486.76|16605.21|16485.21|10
1623772060000|2021-06-15 15:47:40|16606.39|16486.39|16609.38|16489.38|16609.38|16489.38|16606.36|16486.36|10
1623772070000|2021-06-15 15:47:50|16610.34|16490.34|16618.14|16498.14|16618.14|16498.14|16610.34|16490.34|10
1623772080000|2021-06-15 15:48:00|16618.31|16498.31|16622.51|16502.51|16622.51|16502.51|16618.31|16498.31|10
1623772090000|2021-06-15 15:48:10|16623.41|16503.41|16624.03|16504.03|16624.03|16504.03|16622.68|16502.68|10
1623772100000|2021-06-15 15:48:20|16623.68|16503.68|16624.75|16504.75|16624.75|16504.75|16623.3|16503.3|9
1623772110000|2021-06-15 15:48:30|16625.94|16505.94|16626.13|16506.13|16626.64|16506.64|16625.73|16505.73|9
1623772120000|2021-06-15 15:48:40|16626.23|16506.23|16627.4|16507.4|16627.8|16507.8|16626.23|16506.23|10
1623772130000|2021-06-15 15:48:50|16627.18|16507.18|16626.94|16506.94|16627.83|16507.83|16626.89|16506.89|10
1623772140000|2021-06-15 15:49:00|16627.35|16507.35|16628.18|16508.18|16628.49|16508.49|16627.24|16507.24|10
1623772150000|2021-06-15 15:49:10|16627.27|16507.27|16625.57|16505.57|16627.27|16507.27|16625.57|16505.57|9
1623772160000|2021-06-15 15:49:20|16625.7|16505.7|16624.29|16504.29|16625.8|16505.8|16624.29|16504.29|10
1623772170000|2021-06-15 15:49:30|16623.83|16503.83|16621.42|16501.42|16623.83|16503.83|16620.98|16500.98|10
1623772180000|2021-06-15 15:49:40|16621.14|16501.14|16620.26|16500.26|16621.14|16501.14|16619.83|16499.83|9
1623772190000|2021-06-15 15:49:50|16620.03|16500.03|16618.65|16498.65|16620.26|16500.26|16618.65|16498.65|10
1623772200000|2021-06-15 15:50:00|16618.87|16498.87|16620.83|16500.83|16620.83|16500.83|16618.87|16498.87|9
1623772210000|2021-06-15 15:50:10|16621.03|16501.03|16620.46|16500.46|16621.03|16501.03|16619.92|16499.92|10
1623772220000|2021-06-15 15:50:20|16621.52|16501.52|16623.87|16503.87|16623.87|16503.87|16621.37|16501.37|10
1623772230000|2021-06-15 15:50:30|16624.17|16504.17|16624.72|16504.72|16624.95|16504.95|16624.17|16504.17|9
1623772240000|2021-06-15 15:50:40|16623.76|16503.76|16625.3|16505.3|16625.3|16505.3|16623.76|16503.76|9
1623772250000|2021-06-15 15:50:50|16624.99|16504.99|16624.1|16504.1|16625.39|16505.39|16624.1|16504.1|10
1623772260000|2021-06-15 15:51:00|16624.16|16504.16|16622.14|16502.14|16624.16|16504.16|16622.14|16502.14|9
1623772270000|2021-06-15 15:51:10|16622|16502|16622.24|16502.24|16622.31|16502.31|16621.72|16501.72|10
1623772280000|2021-06-15 15:51:20|16622.18|16502.18|16622.5|16502.5|16622.73|16502.73|16622.04|16502.04|10
1623772290000|2021-06-15 15:51:30|16622.39|16502.39|16622.72|16502.72|16623.11|16503.11|16622.2|16502.2|10
1623772300000|2021-06-15 15:51:40|16622.34|16502.34|16622.81|16502.81|16622.81|16502.81|16622.1|16502.1|10
1623772310000|2021-06-15 15:51:50|16623.06|16503.06|16623.5|16503.5|16623.77|16503.77|16622.64|16502.64|10
1623772320000|2021-06-15 15:52:00|16623.09|16503.09|16619.68|16499.68|16623.15|16503.15|16619.68|16499.68|10
1623772330000|2021-06-15 15:52:10|16618.29|16498.29|16614.75|16494.75|16618.29|16498.29|16614.75|16494.75|10
1623772340000|2021-06-15 15:52:20|16614.38|16494.38|16609.73|16489.73|16614.38|16494.38|16609.73|16489.73|10
1623772350000|2021-06-15 15:52:30|16609.66|16489.66|16609.46|16489.46|16609.7|16489.7|16608.85|16488.85|10
1623772360000|2021-06-15 15:52:40|16609.13|16489.13|16610.86|16490.86|16610.86|16490.86|16608.91|16488.91|9
1623772370000|2021-06-15 15:52:50|16610.69|16490.69|16612.3|16492.3|16612.33|16492.33|16610.69|16490.69|10
1623772380000|2021-06-15 15:53:00|16612.43|16492.43|16612.71|16492.71|16613.1|16493.1|16612.43|16492.43|9
1623772390000|2021-06-15 15:53:10|16612.97|16492.97|16612.57|16492.57|16613.01|16493.01|16612.27|16492.27|9
1623772400000|2021-06-15 15:53:20|16611.94|16491.94|16612.56|16492.56|16612.62|16492.62|16611.67|16491.67|10
1623772410000|2021-06-15 15:53:30|16612.93|16492.93|16614.29|16494.29|16614.34|16494.34|16612.93|16492.93|9
1623772420000|2021-06-15 15:53:40|16615.06|16495.06|16617.38|16497.38|16617.56|16497.56|16615.06|16495.06|10
1623772430000|2021-06-15 15:53:50|16618.48|16498.48|16620.35|16500.35|16620.35|16500.35|16618.48|16498.48|9
1623772440000|2021-06-15 15:54:00|16620.38|16500.38|16619.34|16499.34|16620.38|16500.38|16618.91|16498.91|10
1623772450000|2021-06-15 15:54:10|16619.33|16499.33|16615.5|16495.5|16619.33|16499.33|16615.5|16495.5|9
1623772460000|2021-06-15 15:54:20|16615.38|16495.38|16613.29|16493.29|16615.38|16495.38|16613.29|16493.29|10
1623772470000|2021-06-15 15:54:30|16612.94|16492.94|16609.94|16489.94|16612.94|16492.94|16609.94|16489.94|10
1623772480000|2021-06-15 15:54:40|16610.39|16490.39|16608.52|16488.52|16610.39|16490.39|16608.13|16488.13|10
1623772490000|2021-06-15 15:54:50|16608.75|16488.75|16609.24|16489.24|16609.52|16489.52|16608.53|16488.53|10
1623772500000|2021-06-15 15:55:00|16608.88|16488.88|16609.07|16489.07|16609.34|16489.34|16608.69|16488.69|10
1623772510000|2021-06-15 15:55:10|16610.1|16490.1|16612.76|16492.76|16612.76|16492.76|16610.1|16490.1|10
1623772520000|2021-06-15 15:55:20|16612.79|16492.79|16614.27|16494.27|16614.41|16494.41|16612.79|16492.79|10
1623772530000|2021-06-15 15:55:30|16614.29|16494.29|16618.3|16498.3|16618.3|16498.3|16614.29|16494.29|10
1623772540000|2021-06-15 15:55:40|16619.47|16499.47|16624.72|16504.72|16624.72|16504.72|16619.47|16499.47|10
1623772550000|2021-06-15 15:55:50|16624.32|16504.32|16625.46|16505.46|16626.66|16506.66|16624.32|16504.32|10
1623772560000|2021-06-15 15:56:00|16625.4|16505.4|16624.05|16504.05|16625.4|16505.4|16624.02|16504.02|10
1623772570000|2021-06-15 15:56:10|16623.59|16503.59|16626.49|16506.49|16626.49|16506.49|16623.59|16503.59|9
1623772580000|2021-06-15 15:56:20|16626.46|16506.46|16631.33|16511.33|16631.33|16511.33|16626.46|16506.46|9
1623772590000|2021-06-15 15:56:30|16631.34|16511.34|16635.52|16515.52|16636|16516|16631.34|16511.34|10
1623772600000|2021-06-15 15:56:40|16635.23|16515.23|16639.84|16519.84|16639.84|16519.84|16635.21|16515.21|10
1623772610000|2021-06-15 15:56:50|16640.31|16520.31|16644.38|16524.38|16644.43|16524.43|16640.31|16520.31|10
1623772620000|2021-06-15 15:57:00|16644.41|16524.41|16645.03|16525.03|16645.58|16525.58|16644.41|16524.41|10
1623772630000|2021-06-15 15:57:10|16645.12|16525.12|16647.88|16527.88|16647.88|16527.88|16645.11|16525.11|9
1623772640000|2021-06-15 15:57:20|16647.99|16527.99|16647.68|16527.68|16648.11|16528.11|16647.43|16527.43|10
1623772650000|2021-06-15 15:57:30|16647.79|16527.79|16650.09|16530.09|16650.24|16530.24|16647.79|16527.79|10
1623772660000|2021-06-15 15:57:40|16650.02|16530.02|16647.32|16527.32|16651.12|16531.12|16647.32|16527.32|10
1623772670000|2021-06-15 15:57:50|16647.47|16527.47|16645.71|16525.71|16647.47|16527.47|16645.71|16525.71|10
1623772680000|2021-06-15 15:58:00|16645.54|16525.54|16643.13|16523.13|16645.54|16525.54|16643.13|16523.13|10
1623772690000|2021-06-15 15:58:10|16641.96|16521.96|16641.94|16521.94|16641.96|16521.96|16641.44|16521.44|10
1623772700000|2021-06-15 15:58:20|16641.87|16521.87|16642.14|16522.14|16642.14|16522.14|16641.69|16521.69|9
1623772710000|2021-06-15 15:58:30|16642.54|16522.54|16642.9|16522.9|16642.9|16522.9|16642.01|16522.01|10
1623772720000|2021-06-15 15:58:40|16642.82|16522.82|16646.98|16526.98|16646.98|16526.98|16642.82|16522.82|10
1623772730000|2021-06-15 15:58:50|16647.16|16527.16|16653.26|16533.26|16653.26|16533.26|16647.16|16527.16|10
1623772740000|2021-06-15 15:59:00|16653.24|16533.24|16654.65|16534.65|16654.77|16534.77|16653.24|16533.24|10
1623772750000|2021-06-15 15:59:10|16654.9|16534.9|16655.67|16535.67|16655.67|16535.67|16654.9|16534.9|7
1623772760000|2021-06-15 15:59:20|16655.36|16535.36|16655.2|16535.2|16656.02|16536.02|16655.2|16535.2|8
1623772770000|2021-06-15 15:59:30|16655|16535|16653.72|16533.72|16655.16|16535.16|16653.44|16533.44|10
1623772780000|2021-06-15 15:59:40|16653.73|16533.73|16655.67|16535.67|16655.68|16535.68|16653.73|16533.73|10
1623772790000|2021-06-15 15:59:50|16655.58|16535.58|16652.96|16532.96|16655.58|16535.58|16652.96|16532.96|10
1623772800000|2021-06-15 16:00:00|16651.91|16531.91|16649.44|16529.44|16651.91|16531.91|16649.44|16529.44|10
1623772810000|2021-06-15 16:00:10|16648.94|16528.94|16643.83|16523.83|16648.94|16528.94|16643.83|16523.83|10
1623772820000|2021-06-15 16:00:20|16642.07|16522.07|16633.59|16513.59|16642.07|16522.07|16633.59|16513.59|10
1623772830000|2021-06-15 16:00:30|16633.73|16513.73|16634.09|16514.09|16634.34|16514.34|16632.8|16512.8|10
1623772840000|2021-06-15 16:00:40|16634.59|16514.59|16639.75|16519.75|16639.75|16519.75|16634.59|16514.59|10
1623772850000|2021-06-15 16:00:50|16639.69|16519.69|16644.89|16524.89|16644.89|16524.89|16639.42|16519.42|10
1623772860000|2021-06-15 16:01:00|16644.59|16524.59|16648.03|16528.03|16648.03|16528.03|16644.59|16524.59|10
1623772870000|2021-06-15 16:01:10|16647.55|16527.55|16660.85|16540.85|16660.85|16540.85|16647.55|16527.55|10
1623772880000|2021-06-15 16:01:20|16661.9|16541.9|16670.77|16550.77|16671.57|16551.57|16661.9|16541.9|10
1623772890000|2021-06-15 16:01:30|16670.24|16550.24|16670.99|16550.99|16672.68|16552.68|16670.24|16550.24|10
1623772900000|2021-06-15 16:01:40|16671.06|16551.06|16676.95|16556.95|16676.95|16556.95|16670.58|16550.58|10
1623772910000|2021-06-15 16:01:50|16677.93|16557.93|16682|16562|16682|16562|16677.93|16557.93|10
1623772920000|2021-06-15 16:02:00|16682.07|16562.07|16687.61|16567.61|16687.61|16567.61|16682.07|16562.07|10
1623772930000|2021-06-15 16:02:10|16688.7|16568.7|16688.6|16568.6|16689.54|16569.54|16688.6|16568.6|10
1623772940000|2021-06-15 16:02:20|16687.68|16567.68|16684.04|16564.04|16687.68|16567.68|16684.04|16564.04|10
1623772950000|2021-06-15 16:02:30|16682.96|16562.96|16684.45|16564.45|16684.92|16564.92|16681.82|16561.82|10
1623772960000|2021-06-15 16:02:40|16684.49|16564.49|16684.55|16564.55|16685.44|16565.44|16683.77|16563.77|10
1623772970000|2021-06-15 16:02:50|16686.55|16566.55|16681.24|16561.24|16686.55|16566.55|16680.2|16560.2|10
1623772980000|2021-06-15 16:03:00|16681.2|16561.2|16671.17|16551.17|16681.25|16561.25|16671.17|16551.17|10
1623772990000|2021-06-15 16:03:10|16670.79|16550.79|16663.92|16543.92|16670.79|16550.79|16663.92|16543.92|10
1623773000000|2021-06-15 16:03:20|16663.52|16543.52|16661.88|16541.88|16663.52|16543.52|16661.69|16541.69|10
1623773010000|2021-06-15 16:03:30|16661.61|16541.61|16659.82|16539.82|16661.79|16541.79|16659.82|16539.82|9
1623773020000|2021-06-15 16:03:40|16661.27|16541.27|16660.91|16540.91|16661.49|16541.49|16660.91|16540.91|10
1623773030000|2021-06-15 16:03:50|16661.88|16541.88|16663.14|16543.14|16664.23|16544.23|16661.84|16541.84|10
1623773040000|2021-06-15 16:04:00|16663.17|16543.17|16663.49|16543.49|16663.67|16543.67|16662.78|16542.78|10
1623773050000|2021-06-15 16:04:10|16663.81|16543.81|16669.07|16549.07|16669.07|16549.07|16663.81|16543.81|9
1623773060000|2021-06-15 16:04:20|16669.55|16549.55|16675.57|16555.57|16675.57|16555.57|16669.55|16549.55|10
1623773070000|2021-06-15 16:04:30|16676.86|16556.86|16683.23|16563.23|16683.23|16563.23|16676.86|16556.86|10
1623773080000|2021-06-15 16:04:40|16683.88|16563.88|16686.48|16566.48|16686.52|16566.52|16683.88|16563.88|10
1623773090000|2021-06-15 16:04:50|16686.92|16566.92|16690.1|16570.1|16690.1|16570.1|16686.92|16566.92|10
1623773100000|2021-06-15 16:05:00|16690.29|16570.29|16689.37|16569.37|16692.31|16572.31|16689.37|16569.37|10
1623773110000|2021-06-15 16:05:10|16688.62|16568.62|16685.12|16565.12|16688.62|16568.62|16685.12|16565.12|10
1623773120000|2021-06-15 16:05:20|16684.24|16564.24|16679.89|16559.89|16684.24|16564.24|16679.89|16559.89|10
1623773130000|2021-06-15 16:05:30|16679.29|16559.29|16673.14|16553.14|16679.29|16559.29|16673.14|16553.14|10
1623773140000|2021-06-15 16:05:40|16673.02|16553.02|16666.63|16546.63|16673.06|16553.06|16666.63|16546.63|10
1623773150000|2021-06-15 16:05:50|16665.19|16545.19|16664.56|16544.56|16665.19|16545.19|16663.79|16543.79|10
1623773160000|2021-06-15 16:06:00|16665.26|16545.26|16668.37|16548.37|16668.37|16548.37|16665.26|16545.26|10
1623773170000|2021-06-15 16:06:10|16668.58|16548.58|16667.32|16547.32|16669.22|16549.22|16667.32|16547.32|10
1623773180000|2021-06-15 16:06:20|16667.29|16547.29|16662.08|16542.08|16667.39|16547.39|16662.08|16542.08|10
1623773190000|2021-06-15 16:06:30|16661.66|16541.66|16656.92|16536.92|16661.66|16541.66|16656.92|16536.92|10
1623773200000|2021-06-15 16:06:40|16656.77|16536.77|16655.43|16535.43|16656.77|16536.77|16655.43|16535.43|9
1623773210000|2021-06-15 16:06:50|16655.97|16535.97|16657.39|16537.39|16657.39|16537.39|16655.97|16535.97|10
1623773220000|2021-06-15 16:07:00|16657.13|16537.13|16657.51|16537.51|16657.97|16537.97|16657.1|16537.1|10
1623773230000|2021-06-15 16:07:10|16657.33|16537.33|16656.03|16536.03|16657.5|16537.5|16656.03|16536.03|10
1623773240000|2021-06-15 16:07:20|16656|16536|16652.88|16532.88|16656|16536|16652.88|16532.88|9
1623773250000|2021-06-15 16:07:30|16653.23|16533.23|16652.28|16532.28|16653.23|16533.23|16651.5|16531.5|9
1623773260000|2021-06-15 16:07:40|16651.79|16531.79|16655.52|16535.52|16655.52|16535.52|16651.79|16531.79|9
1623773270000|2021-06-15 16:07:50|16655.93|16535.93|16656.48|16536.48|16656.93|16536.93|16655.93|16535.93|10
1623773280000|2021-06-15 16:08:00|16656.74|16536.74|16661.15|16541.15|16661.15|16541.15|16656.74|16536.74|9
1623773290000|2021-06-15 16:08:10|16662.41|16542.41|16666.03|16546.03|16666.03|16546.03|16662.3|16542.3|10
1623773300000|2021-06-15 16:08:20|16667.97|16547.97|16671|16551|16671.46|16551.46|16667.97|16547.97|10
1623773310000|2021-06-15 16:08:30|16670.98|16550.98|16672.21|16552.21|16672.69|16552.69|16670.98|16550.98|10
1623773320000|2021-06-15 16:08:40|16672.01|16552.01|16674.42|16554.42|16674.42|16554.42|16672.01|16552.01|9
1623773330000|2021-06-15 16:08:50|16674.97|16554.97|16684.15|16564.15|16684.15|16564.15|16674.97|16554.97|10
1623773340000|2021-06-15 16:09:00|16684.33|16564.33|16684.69|16564.69|16685.76|16565.76|16684.3|16564.3|10
1623773350000|2021-06-15 16:09:10|16684.82|16564.82|16686.86|16566.86|16686.86|16566.86|16684.77|16564.77|10
1623773360000|2021-06-15 16:09:20|16687.43|16567.43|16689.61|16569.61|16690.08|16570.08|16687.43|16567.43|9
1623773370000|2021-06-15 16:09:30|16690.01|16570.01|16688.92|16568.92|16690.02|16570.02|16688.92|16568.92|9
1623773380000|2021-06-15 16:09:40|16688.5|16568.5|16687.38|16567.38|16688.5|16568.5|16687.13|16567.13|10
1623773390000|2021-06-15 16:09:50|16686.2|16566.2|16687.74|16567.74|16687.74|16567.74|16685.87|16565.87|10
1623773400000|2021-06-15 16:10:00|16688.26|16568.26|16691.9|16571.9|16691.9|16571.9|16688.02|16568.02|10
1623773410000|2021-06-15 16:10:10|16692.26|16572.26|16697.43|16577.43|16697.43|16577.43|16692.26|16572.26|10
1623773420000|2021-06-15 16:10:20|16697.89|16577.89|16702.53|16582.53|16702.53|16582.53|16697.89|16577.89|10
1623773430000|2021-06-15 16:10:30|16702.37|16582.37|16702.61|16582.61|16702.89|16582.89|16701.15|16581.15|10
1623773440000|2021-06-15 16:10:40|16702.77|16582.77|16704.92|16584.92|16705.44|16585.44|16702.77|16582.77|10
1623773450000|2021-06-15 16:10:50|16704.84|16584.84|16707.68|16587.68|16708|16588|16704.84|16584.84|10
1623773460000|2021-06-15 16:11:00|16707.78|16587.78|16706.73|16586.73|16708.1|16588.1|16706.28|16586.28|10
1623773470000|2021-06-15 16:11:10|16707.4|16587.4|16705.28|16585.28|16707.4|16587.4|16705.28|16585.28|10
1623773480000|2021-06-15 16:11:20|16705.48|16585.48|16704.58|16584.58|16706.73|16586.73|16704.58|16584.58|10
1623773490000|2021-06-15 16:11:30|16704.71|16584.71|16709.3|16589.3|16709.3|16589.3|16704.71|16584.71|10
1623773500000|2021-06-15 16:11:40|16709.42|16589.42|16711.45|16591.45|16711.45|16591.45|16708.87|16588.87|9
1623773510000|2021-06-15 16:11:50|16711.53|16591.53|16708.7|16588.7|16711.53|16591.53|16708.7|16588.7|10
1623773520000|2021-06-15 16:12:00|16708.05|16588.05|16704.45|16584.45|16708.05|16588.05|16704.42|16584.42|10
1623773530000|2021-06-15 16:12:10|16704.23|16584.23|16702.9|16582.9|16704.23|16584.23|16702.82|16582.82|10
1623773540000|2021-06-15 16:12:20|16703.09|16583.09|16704.01|16584.01|16704.04|16584.04|16703.09|16583.09|10
1623773550000|2021-06-15 16:12:30|16704.19|16584.19|16705.32|16585.32|16705.45|16585.45|16704.19|16584.19|9
1623773560000|2021-06-15 16:12:40|16705.48|16585.48|16705.25|16585.25|16705.5|16585.5|16704.56|16584.56|10
1623773570000|2021-06-15 16:12:50|16705.14|16585.14|16705.23|16585.23|16705.85|16585.85|16704.87|16584.87|10
1623773580000|2021-06-15 16:13:00|16705.39|16585.39|16705.1|16585.1|16706|16586|16705.1|16585.1|10
1623773590000|2021-06-15 16:13:10|16704.97|16584.97|16709.56|16589.56|16709.56|16589.56|16704.97|16584.97|10
1623773600000|2021-06-15 16:13:20|16710.34|16590.34|16711.84|16591.84|16712.32|16592.32|16710.34|16590.34|9
1623773610000|2021-06-15 16:13:30|16711.93|16591.93|16714.97|16594.97|16715.11|16595.11|16711.53|16591.53|10
1623773620000|2021-06-15 16:13:40|16714.59|16594.59|16719.4|16599.4|16720.25|16600.25|16714.59|16594.59|10
1623773630000|2021-06-15 16:13:50|16719.67|16599.67|16717.75|16597.75|16719.8|16599.8|16717.75|16597.75|10
1623773640000|2021-06-15 16:14:00|16717.84|16597.84|16715.51|16595.51|16717.84|16597.84|16715.51|16595.51|10
1623773650000|2021-06-15 16:14:10|16715.13|16595.13|16713.19|16593.19|16715.13|16595.13|16713.19|16593.19|10
1623773660000|2021-06-15 16:14:20|16713.21|16593.21|16713.61|16593.61|16714.17|16594.17|16712.66|16592.66|10
1623773670000|2021-06-15 16:14:30|16713.32|16593.32|16713.31|16593.31|16713.58|16593.58|16712.91|16592.91|10
1623773680000|2021-06-15 16:14:40|16713.85|16593.85|16714.23|16594.23|16714.41|16594.41|16713.08|16593.08|10
1623773690000|2021-06-15 16:14:50|16714.53|16594.53|16716.21|16596.21|16716.21|16596.21|16714.53|16594.53|10
1623773700000|2021-06-15 16:15:00|16716.09|16596.09|16714.24|16594.24|16716.61|16596.61|16714.24|16594.24|10
1623773710000|2021-06-15 16:15:10|16713.66|16593.66|16712.2|16592.2|16713.66|16593.66|16712.2|16592.2|10
1623773720000|2021-06-15 16:15:20|16711.91|16591.91|16716.65|16596.65|16716.65|16596.65|16711.91|16591.91|10
1623773730000|2021-06-15 16:15:30|16716.32|16596.32|16716.96|16596.96|16716.98|16596.98|16716.17|16596.17|10
1623773740000|2021-06-15 16:15:40|16716.67|16596.67|16718.79|16598.79|16718.79|16598.79|16716.01|16596.01|10
1623773750000|2021-06-15 16:15:50|16719.11|16599.11|16720.83|16600.83|16721.29|16601.29|16719.11|16599.11|10
1623773760000|2021-06-15 16:16:00|16720.7|16600.7|16718.78|16598.78|16720.7|16600.7|16718.78|16598.78|10
1623773770000|2021-06-15 16:16:10|16718.46|16598.46|16717.26|16597.26|16718.46|16598.46|16717.26|16597.26|10
1623773780000|2021-06-15 16:16:20|16716.8|16596.8|16716.6|16596.6|16717.33|16597.33|16715.87|16595.87|8
1623773790000|2021-06-15 16:16:30|16715.85|16595.85|16714.97|16594.97|16715.85|16595.85|16714.78|16594.78|10
1623773800000|2021-06-15 16:16:40|16714.48|16594.48|16714.59|16594.59|16715.2|16595.2|16714.48|16594.48|10
1623773810000|2021-06-15 16:16:50|16714.42|16594.42|16714.51|16594.51|16714.91|16594.91|16714.02|16594.02|9
1623773820000|2021-06-15 16:17:00|16714.52|16594.52|16712.69|16592.69|16714.52|16594.52|16712.37|16592.37|10
1623773830000|2021-06-15 16:17:10|16711.99|16591.99|16711.52|16591.52|16712.22|16592.22|16711.52|16591.52|10
1623773840000|2021-06-15 16:17:20|16711.71|16591.71|16706.23|16586.23|16711.71|16591.71|16706.23|16586.23|10
1623773850000|2021-06-15 16:17:30|16705.71|16585.71|16702.37|16582.37|16705.71|16585.71|16702.37|16582.37|10
1623773860000|2021-06-15 16:17:40|16702.42|16582.42|16702.91|16582.91|16703.12|16583.12|16702.42|16582.42|10
1623773870000|2021-06-15 16:17:50|16702.96|16582.96|16702.96|16582.96|16703.09|16583.09|16701.74|16581.74|10
1623773880000|2021-06-15 16:18:00|16703.04|16583.04|16704.95|16584.95|16705.34|16585.34|16702.58|16582.58|10
1623773890000|2021-06-15 16:18:10|16704.74|16584.74|16703.89|16583.89|16704.88|16584.88|16703.8|16583.8|10
1623773900000|2021-06-15 16:18:20|16704.47|16584.47|16704.77|16584.77|16704.91|16584.91|16704.18|16584.18|10
1623773910000|2021-06-15 16:18:30|16705.19|16585.19|16703.64|16583.64|16705.19|16585.19|16703.64|16583.64|10
1623773920000|2021-06-15 16:18:40|16703.52|16583.52|16699.04|16579.04|16703.52|16583.52|16699.04|16579.04|10
1623773930000|2021-06-15 16:18:50|16699.21|16579.21|16695.19|16575.19|16699.21|16579.21|16695.19|16575.19|10
1623773940000|2021-06-15 16:19:00|16694.49|16574.49|16696.01|16576.01|16696.02|16576.02|16694.21|16574.21|10
1623773950000|2021-06-15 16:19:10|16695.91|16575.91|16698.63|16578.63|16698.63|16578.63|16695.91|16575.91|10
1623773960000|2021-06-15 16:19:20|16698.99|16578.99|16697.91|16577.91|16698.99|16578.99|16697.91|16577.91|10
1623773970000|2021-06-15 16:19:30|16697.37|16577.37|16699.34|16579.34|16699.34|16579.34|16697.33|16577.33|10
1623773980000|2021-06-15 16:19:40|16699.69|16579.69|16698.4|16578.4|16699.69|16579.69|16698.4|16578.4|10
1623773990000|2021-06-15 16:19:50|16698.32|16578.32|16698.26|16578.26|16698.65|16578.65|16698.26|16578.26|8
1623774000000|2021-06-15 16:20:00|16697.89|16577.89|16699.96|16579.96|16699.97|16579.97|16697.82|16577.82|10
1623774010000|2021-06-15 16:20:10|16700.35|16580.35|16703|16583|16703|16583|16700.35|16580.35|10
1623774020000|2021-06-15 16:20:20|16703.28|16583.28|16702.33|16582.33|16703.62|16583.62|16702.33|16582.33|9
1623774030000|2021-06-15 16:20:30|16702.83|16582.83|16702.61|16582.61|16702.83|16582.83|16702.16|16582.16|10
1623774040000|2021-06-15 16:20:40|16702.41|16582.41|16701.19|16581.19|16702.41|16582.41|16701.19|16581.19|9
1623774050000|2021-06-15 16:20:50|16701.03|16581.03|16699.2|16579.2|16701.25|16581.25|16699.2|16579.2|10
1623774060000|2021-06-15 16:21:00|16699.32|16579.32|16697.52|16577.52|16699.75|16579.75|16697.44|16577.44|10
1623774070000|2021-06-15 16:21:10|16697.06|16577.06|16697.58|16577.58|16698.49|16578.49|16697.06|16577.06|10
1623774080000|2021-06-15 16:21:20|16697.66|16577.66|16695.71|16575.71|16697.66|16577.66|16695.71|16575.71|10
1623774090000|2021-06-15 16:21:30|16695.08|16575.08|16693.29|16573.29|16695.08|16575.08|16693.29|16573.29|9
1623774100000|2021-06-15 16:21:40|16693.06|16573.06|16690.48|16570.48|16693.42|16573.42|16690.35|16570.35|9
1623774110000|2021-06-15 16:21:50|16690.13|16570.13|16691.52|16571.52|16691.52|16571.52|16690.13|16570.13|10
1623774120000|2021-06-15 16:22:00|16691.39|16571.39|16692.49|16572.49|16693.16|16573.16|16690.49|16570.49|10
1623774130000|2021-06-15 16:22:10|16692.74|16572.74|16692.78|16572.78|16692.87|16572.87|16692.17|16572.17|10
1623774140000|2021-06-15 16:22:20|16693.08|16573.08|16692.89|16572.89|16693.32|16573.32|16692.89|16572.89|10
1623774150000|2021-06-15 16:22:30|16692.76|16572.76|16692.38|16572.38|16693.02|16573.02|16692.38|16572.38|10
1623774160000|2021-06-15 16:22:40|16692.67|16572.67|16693.42|16573.42|16693.44|16573.44|16692.61|16572.61|9
1623774170000|2021-06-15 16:22:50|16693.7|16573.7|16692.11|16572.11|16693.7|16573.7|16691.37|16571.37|10
1623774180000|2021-06-15 16:23:00|16691.7|16571.7|16691|16571|16691.7|16571.7|16690.76|16570.76|10
1623774190000|2021-06-15 16:23:10|16690.78|16570.78|16690.66|16570.66|16691.76|16571.76|16690.66|16570.66|10
1623774200000|2021-06-15 16:23:20|16690.56|16570.56|16691.39|16571.39|16691.89|16571.89|16690.56|16570.56|9
1623774210000|2021-06-15 16:23:30|16691.26|16571.26|16690.33|16570.33|16691.26|16571.26|16690.33|16570.33|10
1623774220000|2021-06-15 16:23:40|16690.61|16570.61|16689.23|16569.23|16690.61|16570.61|16688.61|16568.61|10
1623774230000|2021-06-15 16:23:50|16689.3|16569.3|16689.48|16569.48|16689.48|16569.48|16688.86|16568.86|9
1623774240000|2021-06-15 16:24:00|16689.5|16569.5|16689.09|16569.09|16690.04|16570.04|16689.03|16569.03|10
1623774250000|2021-06-15 16:24:10|16688.95|16568.95|16689.21|16569.21|16689.28|16569.28|16688.66|16568.66|9
1623774260000|2021-06-15 16:24:20|16688.65|16568.65|16688.25|16568.25|16688.65|16568.65|16688.25|16568.25|9
1623774270000|2021-06-15 16:24:30|16688.26|16568.26|16688.27|16568.27|16688.27|16568.27|16688.03|16568.03|8
1623774280000|2021-06-15 16:24:40|16688.42|16568.42|16689.58|16569.58|16689.83|16569.83|16688.42|16568.42|10
1623774290000|2021-06-15 16:24:50|16690.01|16570.01|16689.46|16569.46|16690.01|16570.01|16689.4|16569.4|9
1623774300000|2021-06-15 16:25:00|16689.49|16569.49|16688.67|16568.67|16689.79|16569.79|16688.67|16568.67|10
1623774310000|2021-06-15 16:25:10|16687.86|16567.86|16684.87|16564.87|16687.86|16567.86|16684.86|16564.86|10
1623774320000|2021-06-15 16:25:20|16684.39|16564.39|16686.31|16566.31|16686.31|16566.31|16683.87|16563.87|10
1623774330000|2021-06-15 16:25:30|16686.57|16566.57|16688.32|16568.32|16688.32|16568.32|16686.57|16566.57|10
1623774340000|2021-06-15 16:25:40|16687.34|16567.34|16687.58|16567.58|16687.58|16567.58|16686.89|16566.89|10
1623774350000|2021-06-15 16:25:50|16687.53|16567.53|16686.39|16566.39|16687.53|16567.53|16686.39|16566.39|10
1623774360000|2021-06-15 16:26:00|16684.71|16564.71|16687.28|16567.28|16687.28|16567.28|16684.71|16564.71|10
1623774370000|2021-06-15 16:26:10|16687.47|16567.47|16688.98|16568.98|16688.98|16568.98|16687.47|16567.47|10
1623774380000|2021-06-15 16:26:20|16688.97|16568.97|16690.19|16570.19|16690.19|16570.19|16688.97|16568.97|9
1623774390000|2021-06-15 16:26:30|16690.17|16570.17|16689.45|16569.45|16690.17|16570.17|16689.42|16569.42|9
1623774400000|2021-06-15 16:26:40|16689.7|16569.7|16688.32|16568.32|16689.7|16569.7|16688.32|16568.32|7
1623774410000|2021-06-15 16:26:50|16688.34|16568.34|16688.53|16568.53|16688.53|16568.53|16687.85|16567.85|9
1623774420000|2021-06-15 16:27:00|16687.31|16567.31|16685.37|16565.37|16687.34|16567.34|16685.37|16565.37|10
1623774430000|2021-06-15 16:27:10|16684.56|16564.56|16684.9|16564.9|16684.9|16564.9|16684.33|16564.33|10
1623774440000|2021-06-15 16:27:20|16685.18|16565.18|16686.51|16566.51|16686.51|16566.51|16684.55|16564.55|9
1623774450000|2021-06-15 16:27:30|16686.19|16566.19|16687.23|16567.23|16687.23|16567.23|16686.19|16566.19|10
1623774460000|2021-06-15 16:27:40|16687.27|16567.27|16687.55|16567.55|16687.57|16567.57|16687.02|16567.02|10
1623774470000|2021-06-15 16:27:50|16688.22|16568.22|16686.86|16566.86|16688.22|16568.22|16686.86|16566.86|10
1623774480000|2021-06-15 16:28:00|16687.15|16567.15|16686.22|16566.22|16687.69|16567.69|16686.22|16566.22|10
1623774490000|2021-06-15 16:28:10|16686.25|16566.25|16687.27|16567.27|16687.27|16567.27|16686.16|16566.16|10
1623774500000|2021-06-15 16:28:20|16687.28|16567.28|16685.29|16565.29|16687.53|16567.53|16685.29|16565.29|9
1623774510000|2021-06-15 16:28:30|16685.5|16565.5|16682.2|16562.2|16685.5|16565.5|16682.2|16562.2|9
1623774520000|2021-06-15 16:28:40|16682.18|16562.18|16679.92|16559.92|16682.24|16562.24|16679.92|16559.92|9
1623774530000|2021-06-15 16:28:50|16679.76|16559.76|16675.77|16555.77|16679.76|16559.76|16675.77|16555.77|10
1623774540000|2021-06-15 16:29:00|16674.91|16554.91|16672.45|16552.45|16674.91|16554.91|16672.26|16552.26|10
1623774550000|2021-06-15 16:29:10|16672.43|16552.43|16673.32|16553.32|16673.85|16553.85|16671.89|16551.89|10
1623774560000|2021-06-15 16:29:20|16673.06|16553.06|16673.72|16553.72|16674.23|16554.23|16673.06|16553.06|9
1623774570000|2021-06-15 16:29:30|16673.17|16553.17|16673.21|16553.21|16673.91|16553.91|16673.16|16553.16|9
1623774580000|2021-06-15 16:29:40|16673.49|16553.49|16672.57|16552.57|16673.71|16553.71|16672.57|16552.57|9
1623774590000|2021-06-15 16:29:50|16671.87|16551.87|16670.13|16550.13|16671.87|16551.87|16670.13|16550.13|10
1623774600000|2021-06-15 16:30:00|16669.94|16549.94|16667.35|16547.35|16669.94|16549.94|16667.35|16547.35|10
1623774610000|2021-06-15 16:30:10|16667.28|16547.28|16662.72|16542.72|16667.33|16547.33|16662.72|16542.72|10
1623774620000|2021-06-15 16:30:20|16663.32|16543.32|16659.73|16539.73|16663.38|16543.38|16659.73|16539.73|10
1623774630000|2021-06-15 16:30:30|16659.44|16539.44|16656.71|16536.71|16659.46|16539.46|16656.71|16536.71|10
1623774640000|2021-06-15 16:30:40|16655.83|16535.83|16654.12|16534.12|16655.83|16535.83|16654.12|16534.12|9
1623774650000|2021-06-15 16:30:50|16653.92|16533.92|16648.66|16528.66|16653.92|16533.92|16648.66|16528.66|10
1623774660000|2021-06-15 16:31:00|16648.79|16528.79|16647.81|16527.81|16648.79|16528.79|16647.64|16527.64|10
1623774670000|2021-06-15 16:31:10|16647.86|16527.86|16647.94|16527.94|16648.41|16528.41|16647.2|16527.2|10
1623774680000|2021-06-15 16:31:20|16647.77|16527.77|16647.09|16527.09|16648.49|16528.49|16646.7|16526.7|9
1623774690000|2021-06-15 16:31:30|16644.99|16524.99|16643.55|16523.55|16644.99|16524.99|16643.55|16523.55|10
1623774700000|2021-06-15 16:31:40|16643.77|16523.77|16642.13|16522.13|16643.91|16523.91|16642.1|16522.1|10
1623774710000|2021-06-15 16:31:50|16641.9|16521.9|16641.5|16521.5|16642.21|16522.21|16640.98|16520.98|10
1623774720000|2021-06-15 16:32:00|16641.19|16521.19|16641.32|16521.32|16641.73|16521.73|16640.67|16520.67|10
1623774730000|2021-06-15 16:32:10|16641.17|16521.17|16641.29|16521.29|16641.43|16521.43|16640.97|16520.97|10
1623774740000|2021-06-15 16:32:20|16642.15|16522.15|16642.77|16522.77|16644.13|16524.13|16642.15|16522.15|10
1623774750000|2021-06-15 16:32:30|16642.9|16522.9|16642.11|16522.11|16642.9|16522.9|16641.24|16521.24|10
1623774760000|2021-06-15 16:32:40|16641.93|16521.93|16641.56|16521.56|16642.24|16522.24|16641.34|16521.34|10
1623774770000|2021-06-15 16:32:50|16641.88|16521.88|16640.96|16520.96|16641.88|16521.88|16640.96|16520.96|9
1623774780000|2021-06-15 16:33:00|16641.2|16521.2|16642.56|16522.56|16642.76|16522.76|16641.16|16521.16|10
1623774790000|2021-06-15 16:33:10|16642.63|16522.63|16644.09|16524.09|16644.09|16524.09|16642.55|16522.55|9
1623774800000|2021-06-15 16:33:20|16644.72|16524.72|16646.32|16526.32|16646.44|16526.44|16644.72|16524.72|10
1623774810000|2021-06-15 16:33:30|16646.21|16526.21|16648.51|16528.51|16648.6|16528.6|16646.21|16526.21|10
1623774820000|2021-06-15 16:33:40|16648.93|16528.93|16649.06|16529.06|16649.07|16529.07|16648.73|16528.73|10
1623774830000|2021-06-15 16:33:50|16649.17|16529.17|16649.25|16529.25|16649.85|16529.85|16648.93|16528.93|10
1623774840000|2021-06-15 16:34:00|16649.22|16529.22|16648.67|16528.67|16649.22|16529.22|16648.56|16528.56|10
1623774850000|2021-06-15 16:34:10|16649.09|16529.09|16653.91|16533.91|16653.91|16533.91|16649.09|16529.09|10
1623774860000|2021-06-15 16:34:20|16654.6|16534.6|16658.86|16538.86|16658.86|16538.86|16654.6|16534.6|10
1623774870000|2021-06-15 16:34:30|16660.29|16540.29|16665.1|16545.1|16665.1|16545.1|16660.29|16540.29|10
1623774880000|2021-06-15 16:34:40|16665.49|16545.49|16669.76|16549.76|16669.88|16549.88|16665.49|16545.49|10
1623774890000|2021-06-15 16:34:50|16669.22|16549.22|16672.8|16552.8|16672.8|16552.8|16669.22|16549.22|9
1623774900000|2021-06-15 16:35:00|16673.08|16553.08|16677.39|16557.39|16677.71|16557.71|16673.08|16553.08|10
1623774910000|2021-06-15 16:35:10|16677.2|16557.2|16678.29|16558.29|16679.02|16559.02|16676.86|16556.86|10
1623774920000|2021-06-15 16:35:20|16677.74|16557.74|16678.03|16558.03|16678.03|16558.03|16677.33|16557.33|10
1623774930000|2021-06-15 16:35:30|16678.36|16558.36|16688.25|16568.25|16688.25|16568.25|16678.36|16558.36|10
1623774940000|2021-06-15 16:35:40|16688.94|16568.94|16697.83|16577.83|16697.83|16577.83|16688.94|16568.94|9
1623774950000|2021-06-15 16:35:50|16697.9|16577.9|16695.61|16575.61|16697.9|16577.9|16695.61|16575.61|9
1623774960000|2021-06-15 16:36:00|16695.51|16575.51|16703.96|16583.96|16703.96|16583.96|16695.3|16575.3|10
1623774970000|2021-06-15 16:36:10|16704|16584|16708.51|16588.51|16709.12|16589.12|16704|16584|10
1623774980000|2021-06-15 16:36:20|16709.59|16589.59|16713.16|16593.16|16714.14|16594.14|16709.59|16589.59|10
1623774990000|2021-06-15 16:36:30|16713.22|16593.22|16711.22|16591.22|16713.38|16593.38|16710.77|16590.77|10
1623775000000|2021-06-15 16:36:40|16711.28|16591.28|16712.17|16592.17|16712.21|16592.21|16711.28|16591.28|9
1623775010000|2021-06-15 16:36:50|16712.16|16592.16|16714.6|16594.6|16714.89|16594.89|16711.56|16591.56|10
1623775020000|2021-06-15 16:37:00|16714.57|16594.57|16713.99|16593.99|16715.5|16595.5|16713.99|16593.99|10
1623775030000|2021-06-15 16:37:10|16713.39|16593.39|16710.27|16590.27|16713.56|16593.56|16710.27|16590.27|10
1623775040000|2021-06-15 16:37:20|16710.57|16590.57|16710.37|16590.37|16711.18|16591.18|16710.02|16590.02|10
1623775050000|2021-06-15 16:37:30|16709.89|16589.89|16720.13|16600.13|16720.13|16600.13|16709.89|16589.89|10
1623775060000|2021-06-15 16:37:40|16719.97|16599.97|16725.6|16605.6|16725.6|16605.6|16719.97|16599.97|10
1623775070000|2021-06-15 16:37:50|16727.11|16607.11|16728.85|16608.85|16728.85|16608.85|16726.99|16606.99|10
1623775080000|2021-06-15 16:38:00|16728.61|16608.61|16727.78|16607.78|16729|16609|16727.78|16607.78|10
1623775090000|2021-06-15 16:38:10|16727.47|16607.47|16729.78|16609.78|16730.18|16610.18|16727.13|16607.13|10
1623775100000|2021-06-15 16:38:20|16729.57|16609.57|16727.78|16607.78|16730.56|16610.56|16727.78|16607.78|10
1623775110000|2021-06-15 16:38:30|16727.09|16607.09|16724.93|16604.93|16727.09|16607.09|16724.93|16604.93|10
1623775120000|2021-06-15 16:38:40|16724.56|16604.56|16723.58|16603.58|16724.91|16604.91|16723.58|16603.58|10
1623775130000|2021-06-15 16:38:50|16723.28|16603.28|16721.8|16601.8|16723.33|16603.33|16721.8|16601.8|10
1623775140000|2021-06-15 16:39:00|16722|16602|16722.57|16602.57|16722.81|16602.81|16722|16602|10
1623775150000|2021-06-15 16:39:10|16723.44|16603.44|16724.27|16604.27|16724.27|16604.27|16723.08|16603.08|10
1623775160000|2021-06-15 16:39:20|16724.22|16604.22|16726.13|16606.13|16726.13|16606.13|16724.07|16604.07|10
1623775170000|2021-06-15 16:39:30|16726.97|16606.97|16728.12|16608.12|16728.12|16608.12|16726.97|16606.97|10
1623775180000|2021-06-15 16:39:40|16727.93|16607.93|16726.68|16606.68|16728.53|16608.53|16726.68|16606.68|10
1623775190000|2021-06-15 16:39:50|16726.92|16606.92|16726.56|16606.56|16727.49|16607.49|16726.46|16606.46|9
1623775200000|2021-06-15 16:40:00|16726.6|16606.6|16723.78|16603.78|16726.6|16606.6|16723.78|16603.78|10
1623775210000|2021-06-15 16:40:10|16723.4|16603.4|16722.87|16602.87|16723.76|16603.76|16722.87|16602.87|10
1623775220000|2021-06-15 16:40:20|16722.75|16602.75|16721.12|16601.12|16723|16603|16721.05|16601.05|10
1623775230000|2021-06-15 16:40:30|16720.85|16600.85|16717.6|16597.6|16720.85|16600.85|16717.6|16597.6|9
1623775240000|2021-06-15 16:40:40|16717.62|16597.62|16716.54|16596.54|16717.62|16597.62|16715.92|16595.92|10
1623775250000|2021-06-15 16:40:50|16716.91|16596.91|16717.6|16597.6|16717.6|16597.6|16715.67|16595.67|10
1623775260000|2021-06-15 16:41:00|16717.82|16597.82|16717.5|16597.5|16719.21|16599.21|16717.5|16597.5|9
1623775270000|2021-06-15 16:41:10|16717.25|16597.25|16717.51|16597.51|16717.7|16597.7|16717.24|16597.24|9
1623775280000|2021-06-15 16:41:20|16717.63|16597.63|16717.52|16597.52|16718.9|16598.9|16717.52|16597.52|10
1623775290000|2021-06-15 16:41:30|16717.24|16597.24|16714.84|16594.84|16717.24|16597.24|16714.84|16594.84|10
1623775300000|2021-06-15 16:41:40|16714.19|16594.19|16713.5|16593.5|16714.62|16594.62|16713.5|16593.5|10
1623775310000|2021-06-15 16:41:50|16712.99|16592.99|16709.08|16589.08|16712.99|16592.99|16709.08|16589.08|9
1623775320000|2021-06-15 16:42:00|16708.46|16588.46|16707.62|16587.62|16708.46|16588.46|16707.13|16587.13|9
1623775330000|2021-06-15 16:42:10|16706.12|16586.12|16702.14|16582.14|16706.22|16586.22|16702.14|16582.14|10
1623775340000|2021-06-15 16:42:20|16700.92|16580.92|16700.56|16580.56|16700.97|16580.97|16699.57|16579.57|9
1623775350000|2021-06-15 16:42:30|16700.59|16580.59|16701.97|16581.97|16702.28|16582.28|16700.59|16580.59|9
1623775360000|2021-06-15 16:42:40|16701.95|16581.95|16702.15|16582.15|16702.15|16582.15|16700.96|16580.96|10
1623775370000|2021-06-15 16:42:50|16702.7|16582.7|16704.91|16584.91|16704.91|16584.91|16702.7|16582.7|10
1623775380000|2021-06-15 16:43:00|16704.98|16584.98|16705.84|16585.84|16705.84|16585.84|16704.95|16584.95|9
1623775390000|2021-06-15 16:43:10|16705.67|16585.67|16707.07|16587.07|16707.07|16587.07|16705.67|16585.67|10
1623775400000|2021-06-15 16:43:20|16707.79|16587.79|16709.88|16589.88|16710.04|16590.04|16707.79|16587.79|10
1623775410000|2021-06-15 16:43:30|16710.18|16590.18|16710.74|16590.74|16711.64|16591.64|16710.04|16590.04|9
1623775420000|2021-06-15 16:43:40|16710.63|16590.63|16710.49|16590.49|16710.63|16590.63|16710.2|16590.2|9
1623775430000|2021-06-15 16:43:50|16710.76|16590.76|16710.6|16590.6|16710.76|16590.76|16709.96|16589.96|10
1623775440000|2021-06-15 16:44:00|16710.48|16590.48|16709.24|16589.24|16710.61|16590.61|16709.24|16589.24|9
1623775450000|2021-06-15 16:44:10|16709.79|16589.79|16714.73|16594.73|16714.73|16594.73|16709.6|16589.6|10
1623775460000|2021-06-15 16:44:20|16715.88|16595.88|16717.82|16597.82|16717.82|16597.82|16715.88|16595.88|10
1623775470000|2021-06-15 16:44:30|16718.07|16598.07|16715.5|16595.5|16718.07|16598.07|16715.5|16595.5|10
1623775480000|2021-06-15 16:44:40|16715.03|16595.03|16714.83|16594.83|16715.03|16595.03|16714.66|16594.66|9
1623775490000|2021-06-15 16:44:50|16714.07|16594.07|16712.23|16592.23|16714.16|16594.16|16712.23|16592.23|10
1623775500000|2021-06-15 16:45:00|16711.7|16591.7|16709.27|16589.27|16711.7|16591.7|16709.27|16589.27|10
1623775510000|2021-06-15 16:45:10|16709.54|16589.54|16708.21|16588.21|16709.54|16589.54|16707.82|16587.82|9
1623775520000|2021-06-15 16:45:20|16708.1|16588.1|16707.51|16587.51|16708.23|16588.23|16707.41|16587.41|8
1623775530000|2021-06-15 16:45:30|16706.35|16586.35|16705.73|16585.73|16706.35|16586.35|16705.35|16585.35|9
1623775540000|2021-06-15 16:45:40|16705.27|16585.27|16705.89|16585.89|16706.69|16586.69|16705.27|16585.27|10
1623775550000|2021-06-15 16:45:50|16705.12|16585.12|16699.75|16579.75|16705.12|16585.12|16699.75|16579.75|10
1623775560000|2021-06-15 16:46:00|16699.64|16579.64|16701|16581|16701|16581|16699.2|16579.2|10
1623775570000|2021-06-15 16:46:10|16701.12|16581.12|16704.04|16584.04|16704.04|16584.04|16701.06|16581.06|10
1623775580000|2021-06-15 16:46:20|16703.94|16583.94|16703.9|16583.9|16704.16|16584.16|16703.28|16583.28|10
1623775590000|2021-06-15 16:46:30|16704.01|16584.01|16701.81|16581.81|16704.01|16584.01|16701.81|16581.81|10
1623775600000|2021-06-15 16:46:40|16701.84|16581.84|16704.96|16584.96|16704.96|16584.96|16701.84|16581.84|10
1623775610000|2021-06-15 16:46:50|16704.87|16584.87|16706.39|16586.39|16706.39|16586.39|16704.8|16584.8|10
1623775620000|2021-06-15 16:47:00|16706.09|16586.09|16707.4|16587.4|16707.45|16587.45|16706.09|16586.09|9
1623775630000|2021-06-15 16:47:10|16707.39|16587.39|16709.86|16589.86|16709.86|16589.86|16707.39|16587.39|10
1623775640000|2021-06-15 16:47:20|16710.01|16590.01|16710.56|16590.56|16710.91|16590.91|16709.97|16589.97|10
1623775650000|2021-06-15 16:47:30|16710.77|16590.77|16710.44|16590.44|16710.77|16590.77|16709.57|16589.57|10
1623775660000|2021-06-15 16:47:40|16710.38|16590.38|16708|16588|16710.38|16590.38|16707.74|16587.74|9
1623775670000|2021-06-15 16:47:50|16708.02|16588.02|16709.14|16589.14|16709.14|16589.14|16707.59|16587.59|10
1623775680000|2021-06-15 16:48:00|16708.89|16588.89|16708.63|16588.63|16709.28|16589.28|16708.57|16588.57|10
1623775690000|2021-06-15 16:48:10|16708.41|16588.41|16709|16589|16709.03|16589.03|16708.07|16588.07|10
1623775700000|2021-06-15 16:48:20|16709.36|16589.36|16714.54|16594.54|16714.54|16594.54|16709.36|16589.36|9
1623775710000|2021-06-15 16:48:30|16715.09|16595.09|16720.28|16600.28|16720.5|16600.5|16715.09|16595.09|10
1623775720000|2021-06-15 16:48:40|16721.4|16601.4|16724.11|16604.11|16724.13|16604.13|16721.17|16601.17|10
1623775730000|2021-06-15 16:48:50|16724.14|16604.14|16726.45|16606.45|16726.58|16606.58|16724.14|16604.14|8
1623775740000|2021-06-15 16:49:00|16725.99|16605.99|16724.74|16604.74|16725.99|16605.99|16723.89|16603.89|10
1623775750000|2021-06-15 16:49:10|16723.57|16603.57|16724.16|16604.16|16724.28|16604.28|16723.57|16603.57|10
1623775760000|2021-06-15 16:49:20|16724.13|16604.13|16724.19|16604.19|16724.48|16604.48|16723.96|16603.96|9
1623775770000|2021-06-15 16:49:30|16724.29|16604.29|16724.95|16604.95|16725.16|16605.16|16724.29|16604.29|10
1623775780000|2021-06-15 16:49:40|16724.85|16604.85|16725.27|16605.27|16725.46|16605.46|16724.84|16604.84|10
1623775790000|2021-06-15 16:49:50|16725.23|16605.23|16724.88|16604.88|16725.52|16605.52|16724.82|16604.82|8
1623775800000|2021-06-15 16:50:00|16725.38|16605.38|16726.97|16606.97|16726.97|16606.97|16725.38|16605.38|10
1623775810000|2021-06-15 16:50:10|16727.13|16607.13|16729.48|16609.48|16729.62|16609.62|16726.85|16606.85|9
1623775820000|2021-06-15 16:50:20|16729.79|16609.79|16729.3|16609.3|16729.94|16609.94|16729.14|16609.14|10
1623775830000|2021-06-15 16:50:30|16729.41|16609.41|16730.06|16610.06|16730.12|16610.12|16729.37|16609.37|9
1623775840000|2021-06-15 16:50:40|16729.9|16609.9|16730.43|16610.43|16730.55|16610.55|16729.9|16609.9|8
1623775850000|2021-06-15 16:50:50|16730.3|16610.3|16730.41|16610.41|16730.41|16610.41|16730.24|16610.24|8
1623775860000|2021-06-15 16:51:00|16730.54|16610.54|16731.14|16611.14|16731.14|16611.14|16730.53|16610.53|9
1623775870000|2021-06-15 16:51:10|16732.13|16612.13|16735.78|16615.78|16735.94|16615.94|16732.13|16612.13|10
1623775880000|2021-06-15 16:51:20|16735.97|16615.97|16735.19|16615.19|16736.25|16616.25|16735.19|16615.19|10
1623775890000|2021-06-15 16:51:30|16735.29|16615.29|16732.67|16612.67|16735.35|16615.35|16732.66|16612.66|9
1623775900000|2021-06-15 16:51:40|16732.2|16612.2|16732.5|16612.5|16732.5|16612.5|16730.83|16610.83|10
1623775910000|2021-06-15 16:51:50|16732.51|16612.51|16732.3|16612.3|16732.91|16612.91|16732.3|16612.3|9
1623775920000|2021-06-15 16:52:00|16732.32|16612.32|16732.46|16612.46|16733.69|16613.69|16732.31|16612.31|10
1623775930000|2021-06-15 16:52:10|16732.14|16612.14|16730.69|16610.69|16732.14|16612.14|16730.64|16610.64|10
1623775940000|2021-06-15 16:52:20|16730.79|16610.79|16729.79|16609.79|16731.04|16611.04|16729.79|16609.79|10
1623775950000|2021-06-15 16:52:30|16729.63|16609.63|16730.68|16610.68|16730.92|16610.92|16729.63|16609.63|10
1623775960000|2021-06-15 16:52:40|16729.98|16609.98|16731.23|16611.23|16731.23|16611.23|16729.98|16609.98|10
1623775970000|2021-06-15 16:52:50|16731.06|16611.06|16732.68|16612.68|16732.68|16612.68|16730.82|16610.82|10
1623775980000|2021-06-15 16:53:00|16732.77|16612.77|16733.38|16613.38|16733.38|16613.38|16732.69|16612.69|10
1623775990000|2021-06-15 16:53:10|16733.78|16613.78|16734.06|16614.06|16734.06|16614.06|16733.54|16613.54|10
1623776000000|2021-06-15 16:53:20|16733.98|16613.98|16734.93|16614.93|16734.93|16614.93|16733.79|16613.79|10
1623776010000|2021-06-15 16:53:30|16735.12|16615.12|16736.69|16616.69|16736.69|16616.69|16734.95|16614.95|10
1623776020000|2021-06-15 16:53:40|16736.62|16616.62|16735.3|16615.3|16736.64|16616.64|16735.3|16615.3|10
1623776030000|2021-06-15 16:53:50|16735.64|16615.64|16733.53|16613.53|16735.64|16615.64|16733.53|16613.53|9
1623776040000|2021-06-15 16:54:00|16733.48|16613.48|16732.59|16612.59|16733.79|16613.79|16732.59|16612.59|9
1623776050000|2021-06-15 16:54:10|16732.97|16612.97|16730.23|16610.23|16732.97|16612.97|16730.23|16610.23|10
1623776060000|2021-06-15 16:54:20|16730.17|16610.17|16730.68|16610.68|16730.68|16610.68|16729.52|16609.52|10
1623776070000|2021-06-15 16:54:30|16731.03|16611.03|16730.29|16610.29|16731.25|16611.25|16730.15|16610.15|10
1623776080000|2021-06-15 16:54:40|16730.45|16610.45|16731.3|16611.3|16731.3|16611.3|16730.33|16610.33|8
1623776090000|2021-06-15 16:54:50|16731.68|16611.68|16732.06|16612.06|16732.06|16612.06|16731.54|16611.54|8
1623776100000|2021-06-15 16:55:00|16732.09|16612.09|16731.31|16611.31|16732.09|16612.09|16731.27|16611.27|9
1623776110000|2021-06-15 16:55:10|16731.12|16611.12|16730.43|16610.43|16731.61|16611.61|16730.43|16610.43|10
1623776120000|2021-06-15 16:55:20|16730.42|16610.42|16731.08|16611.08|16731.36|16611.36|16730.42|16610.42|9
1623776130000|2021-06-15 16:55:30|16731.2|16611.2|16732.94|16612.94|16732.94|16612.94|16731.2|16611.2|10
1623776140000|2021-06-15 16:55:40|16733.03|16613.03|16733.93|16613.93|16734.01|16614.01|16733.03|16613.03|10
1623776150000|2021-06-15 16:55:50|16734.85|16614.85|16735.55|16615.55|16735.78|16615.78|16734.85|16614.85|10
1623776160000|2021-06-15 16:56:00|16735.88|16615.88|16735.85|16615.85|16735.88|16615.88|16734.39|16614.39|10
1623776170000|2021-06-15 16:56:10|16735.86|16615.86|16734.61|16614.61|16735.86|16615.86|16734.59|16614.59|10
1623776180000|2021-06-15 16:56:20|16734.62|16614.62|16733.79|16613.79|16734.62|16614.62|16733.79|16613.79|9
1623776190000|2021-06-15 16:56:30|16733.45|16613.45|16732.35|16612.35|16733.73|16613.73|16732.32|16612.32|9
1623776200000|2021-06-15 16:56:40|16732.41|16612.41|16730.99|16610.99|16732.53|16612.53|16730.99|16610.99|10
1623776210000|2021-06-15 16:56:50|16731.02|16611.02|16731.62|16611.62|16731.72|16611.72|16730.7|16610.7|10
1623776220000|2021-06-15 16:57:00|16731.82|16611.82|16731.72|16611.72|16732.35|16612.35|16731.65|16611.65|10
1623776230000|2021-06-15 16:57:10|16731.8|16611.8|16731.93|16611.93|16732.2|16612.2|16731.61|16611.61|10
1623776240000|2021-06-15 16:57:20|16731.95|16611.95|16732.36|16612.36|16732.36|16612.36|16731.58|16611.58|6
1623776250000|2021-06-15 16:57:30|16732.88|16612.88|16733.09|16613.09|16733.16|16613.16|16732.77|16612.77|10
1623776260000|2021-06-15 16:57:40|16733.16|16613.16|16734|16614|16734|16614|16732.79|16612.79|10
1623776270000|2021-06-15 16:57:50|16734.58|16614.58|16735.92|16615.92|16736.36|16616.36|16734.58|16614.58|10
1623776280000|2021-06-15 16:58:00|16735.87|16615.87|16742.12|16622.12|16742.12|16622.12|16735.87|16615.87|10
1623776290000|2021-06-15 16:58:10|16741.99|16621.99|16744.11|16624.11|16744.45|16624.45|16741.99|16621.99|9
1623776300000|2021-06-15 16:58:20|16745.8|16625.8|16748.7|16628.7|16750.35|16630.35|16745.73|16625.73|10
1623776310000|2021-06-15 16:58:30|16748.25|16628.25|16749.63|16629.63|16749.63|16629.63|16747.67|16627.67|10
1623776320000|2021-06-15 16:58:40|16750.13|16630.13|16755.29|16635.29|16755.29|16635.29|16750.13|16630.13|8
1623776330000|2021-06-15 16:58:50|16754.32|16634.32|16751.2|16631.2|16754.32|16634.32|16751.2|16631.2|10
1623776340000|2021-06-15 16:59:00|16750.96|16630.96|16749.15|16629.15|16750.96|16630.96|16748.32|16628.32|10
1623776350000|2021-06-15 16:59:10|16749.51|16629.51|16748.11|16628.11|16749.52|16629.52|16748.03|16628.03|10
1623776360000|2021-06-15 16:59:20|16747.54|16627.54|16744.84|16624.84|16747.54|16627.54|16744.84|16624.84|10
1623776370000|2021-06-15 16:59:30|16744.96|16624.96|16744.38|16624.38|16745.43|16625.43|16744.09|16624.09|9
1623776380000|2021-06-15 16:59:40|16744.55|16624.55|16744.02|16624.02|16744.69|16624.69|16744.01|16624.01|10
1623776390000|2021-06-15 16:59:50|16744.01|16624.01|16743.66|16623.66|16744.22|16624.22|16743.23|16623.23|9
1623776400000|2021-06-15 17:00:00|16743.89|16623.89|16742.25|16622.25|16743.95|16623.95|16742.25|16622.25|10
1623776410000|2021-06-15 17:00:10|16741.77|16621.77|16735.72|16615.72|16741.77|16621.77|16735.72|16615.72|10
1623776420000|2021-06-15 17:00:20|16735.51|16615.51|16734.28|16614.28|16735.51|16615.51|16734.1|16614.1|10
1623776430000|2021-06-15 17:00:30|16733.48|16613.48|16730.92|16610.92|16733.48|16613.48|16730.92|16610.92|10
1623776440000|2021-06-15 17:00:40|16730.83|16610.83|16731.38|16611.38|16731.75|16611.75|16730.69|16610.69|10
1623776450000|2021-06-15 17:00:50|16731.71|16611.71|16731.88|16611.88|16731.88|16611.88|16730.25|16610.25|10
1623776460000|2021-06-15 17:01:00|16732.31|16612.31|16735.3|16615.3|16735.3|16615.3|16732.31|16612.31|10
1623776470000|2021-06-15 17:01:10|16735.52|16615.52|16738.16|16618.16|16738.16|16618.16|16735.52|16615.52|10
1623776480000|2021-06-15 17:01:20|16738.25|16618.25|16734.47|16614.47|16738.25|16618.25|16734.45|16614.45|10
1623776490000|2021-06-15 17:01:30|16735.06|16615.06|16735.23|16615.23|16736.38|16616.38|16734.75|16614.75|10
1623776500000|2021-06-15 17:01:40|16734.81|16614.81|16731.49|16611.49|16734.81|16614.81|16731.49|16611.49|10
1623776510000|2021-06-15 17:01:50|16731.34|16611.34|16731.34|16611.34|16731.46|16611.46|16730.69|16610.69|9
1623776520000|2021-06-15 17:02:00|16731.17|16611.17|16726.22|16606.22|16731.17|16611.17|16726.18|16606.18|10
1623776530000|2021-06-15 17:02:10|16725.41|16605.41|16719.48|16599.48|16725.41|16605.41|16719.48|16599.48|10
1623776540000|2021-06-15 17:02:20|16719.43|16599.43|16715.2|16595.2|16719.43|16599.43|16715.2|16595.2|10
1623776550000|2021-06-15 17:02:30|16714.8|16594.8|16713.14|16593.14|16714.8|16594.8|16712.46|16592.46|10
1623776560000|2021-06-15 17:02:40|16710.98|16590.98|16709.44|16589.44|16710.98|16590.98|16709.44|16589.44|10
1623776570000|2021-06-15 17:02:50|16709.54|16589.54|16708.12|16588.12|16709.54|16589.54|16708.12|16588.12|10
1623776580000|2021-06-15 17:03:00|16707.62|16587.62|16706.06|16586.06|16707.62|16587.62|16706.05|16586.05|10
1623776590000|2021-06-15 17:03:10|16706.1|16586.1|16705.42|16585.42|16706.64|16586.64|16705.42|16585.42|10
1623776600000|2021-06-15 17:03:20|16705.44|16585.44|16703.6|16583.6|16705.44|16585.44|16703.6|16583.6|10
1623776610000|2021-06-15 17:03:30|16703.62|16583.62|16702.69|16582.69|16704.38|16584.38|16702.69|16582.69|9
1623776620000|2021-06-15 17:03:40|16702.61|16582.61|16703.47|16583.47|16703.47|16583.47|16701.8|16581.8|10
1623776630000|2021-06-15 17:03:50|16703.95|16583.95|16704.44|16584.44|16705.89|16585.89|16703.78|16583.78|10
1623776640000|2021-06-15 17:04:00|16703.94|16583.94|16710.84|16590.84|16710.84|16590.84|16703.94|16583.94|10
1623776650000|2021-06-15 17:04:10|16712.07|16592.07|16716.05|16596.05|16716.05|16596.05|16712.07|16592.07|9
1623776660000|2021-06-15 17:04:20|16715.89|16595.89|16717.11|16597.11|16717.11|16597.11|16714.7|16594.7|10
1623776670000|2021-06-15 17:04:30|16717.61|16597.61|16733.18|16613.18|16733.18|16613.18|16717.61|16597.61|10
1623776680000|2021-06-15 17:04:40|16733.17|16613.17|16741.91|16621.91|16741.91|16621.91|16733.17|16613.17|9
1623776690000|2021-06-15 17:04:50|16742.69|16622.69|16758.3|16638.3|16758.3|16638.3|16742.69|16622.69|10
1623776700000|2021-06-15 17:05:00|16758|16638|16761.85|16641.85|16762.45|16642.45|16758|16638|10
1623776710000|2021-06-15 17:05:10|16761.54|16641.54|16756.27|16636.27|16762.26|16642.26|16756.27|16636.27|10
1623776720000|2021-06-15 17:05:20|16755.94|16635.94|16756.87|16636.87|16756.87|16636.87|16747|16627|10
1623776730000|2021-06-15 17:05:30|16758.85|16638.85|16792.94|16672.94|16792.94|16672.94|16758.85|16638.85|10
1623776740000|2021-06-15 17:05:40|16793.55|16673.55|16791.37|16671.37|16796.94|16676.94|16791.37|16671.37|10
1623776750000|2021-06-15 17:05:50|16791.87|16671.87|16789.63|16669.63|16791.87|16671.87|16788.92|16668.92|10
1623776760000|2021-06-15 17:06:00|16789.32|16669.32|16782.63|16662.63|16789.32|16669.32|16782.63|16662.63|10
1623776770000|2021-06-15 17:06:10|16781.36|16661.36|16774.79|16654.79|16781.36|16661.36|16774.79|16654.79|10
1623776780000|2021-06-15 17:06:20|16774.24|16654.24|16772.13|16652.13|16774.35|16654.35|16772.11|16652.11|10
1623776790000|2021-06-15 17:06:30|16771.84|16651.84|16768.95|16648.95|16772.46|16652.46|16768.95|16648.95|10
1623776800000|2021-06-15 17:06:40|16768.38|16648.38|16767.32|16647.32|16768.39|16648.39|16767.32|16647.32|10
1623776810000|2021-06-15 17:06:50|16767.69|16647.69|16768.88|16648.88|16769.38|16649.38|16767.36|16647.36|10
1623776820000|2021-06-15 17:07:00|16768.46|16648.46|16771.12|16651.12|16771.23|16651.23|16768.46|16648.46|10
1623776830000|2021-06-15 17:07:10|16770.81|16650.81|16772.07|16652.07|16772.15|16652.15|16770.81|16650.81|10
1623776840000|2021-06-15 17:07:20|16772.46|16652.46|16771.87|16651.87|16772.64|16652.64|16771.49|16651.49|10
1623776850000|2021-06-15 17:07:30|16771.21|16651.21|16771.69|16651.69|16772.56|16652.56|16771.21|16651.21|10
1623776860000|2021-06-15 17:07:40|16771.52|16651.52|16770.02|16650.02|16771.52|16651.52|16769.84|16649.84|10
1623776870000|2021-06-15 17:07:50|16769.49|16649.49|16766.06|16646.06|16769.49|16649.49|16766.06|16646.06|10
1623776880000|2021-06-15 17:08:00|16766.17|16646.17|16761.49|16641.49|16766.42|16646.42|16761.49|16641.49|10
1623776890000|2021-06-15 17:08:10|16761.36|16641.36|16756.32|16636.32|16761.46|16641.46|16756.32|16636.32|10
1623776900000|2021-06-15 17:08:20|16754.94|16634.94|16753.96|16633.96|16755.24|16635.24|16753.96|16633.96|10
1623776910000|2021-06-15 17:08:30|16753.89|16633.89|16757.21|16637.21|16757.21|16637.21|16753.89|16633.89|9
1623776920000|2021-06-15 17:08:40|16758.1|16638.1|16757.23|16637.23|16759.01|16639.01|16757.23|16637.23|9
1623776930000|2021-06-15 17:08:50|16757.49|16637.49|16755.43|16635.43|16757.49|16637.49|16755.33|16635.33|10
1623776940000|2021-06-15 17:09:00|16755.9|16635.9|16753.02|16633.02|16755.9|16635.9|16753.02|16633.02|10
1623776950000|2021-06-15 17:09:10|16752.88|16632.88|16752.34|16632.34|16752.88|16632.88|16751.98|16631.98|10
1623776960000|2021-06-15 17:09:20|16752.25|16632.25|16752.95|16632.95|16752.95|16632.95|16751.4|16631.4|10
1623776970000|2021-06-15 17:09:30|16753.17|16633.17|16753.66|16633.66|16754.62|16634.62|16753.17|16633.17|10
1623776980000|2021-06-15 17:09:40|16753.65|16633.65|16749.42|16629.42|16753.65|16633.65|16749.24|16629.24|10
1623776990000|2021-06-15 17:09:50|16749.78|16629.78|16744.84|16624.84|16749.78|16629.78|16744.84|16624.84|10
1623777000000|2021-06-15 17:10:00|16745.22|16625.22|16741.56|16621.56|16745.22|16625.22|16741.56|16621.56|10
1623777010000|2021-06-15 17:10:10|16741.72|16621.72|16740.21|16620.21|16741.72|16621.72|16739.95|16619.95|10
1623777020000|2021-06-15 17:10:20|16740.37|16620.37|16740.1|16620.1|16740.37|16620.37|16739.57|16619.57|10
1623777030000|2021-06-15 17:10:30|16740.07|16620.07|16739.79|16619.79|16740.43|16620.43|16739.79|16619.79|10
1623777040000|2021-06-15 17:10:40|16739.65|16619.65|16741.67|16621.67|16741.95|16621.95|16739.65|16619.65|10
1623777050000|2021-06-15 17:10:50|16742.44|16622.44|16743.89|16623.89|16744.4|16624.4|16742.44|16622.44|10
1623777060000|2021-06-15 17:11:00|16744.55|16624.55|16745.82|16625.82|16746.58|16626.58|16744.55|16624.55|10
1623777070000|2021-06-15 17:11:10|16745.92|16625.92|16744.7|16624.7|16746.16|16626.16|16744.7|16624.7|10
1623777080000|2021-06-15 17:11:20|16744.9|16624.9|16741.26|16621.26|16744.9|16624.9|16741.26|16621.26|10
1623777090000|2021-06-15 17:11:30|16740.78|16620.78|16738.44|16618.44|16740.78|16620.78|16738.44|16618.44|10
1623777100000|2021-06-15 17:11:40|16738.77|16618.77|16738.04|16618.04|16738.77|16618.77|16737.64|16617.64|10
1623777110000|2021-06-15 17:11:50|16738.16|16618.16|16737.83|16617.83|16738.35|16618.35|16737.75|16617.75|10
1623777120000|2021-06-15 17:12:00|16737.97|16617.97|16738.99|16618.99|16738.99|16618.99|16737.97|16617.97|10
1623777130000|2021-06-15 17:12:10|16739.07|16619.07|16737.64|16617.64|16739.22|16619.22|16737.32|16617.32|10
1623777140000|2021-06-15 17:12:20|16737.78|16617.78|16737.24|16617.24|16737.78|16617.78|16736.57|16616.57|10
1623777150000|2021-06-15 17:12:30|16737.18|16617.18|16738.15|16618.15|16738.15|16618.15|16737.18|16617.18|8
1623777160000|2021-06-15 17:12:40|16738.41|16618.41|16740.12|16620.12|16740.22|16620.22|16738.41|16618.41|10
1623777170000|2021-06-15 17:12:50|16740.21|16620.21|16744.54|16624.54|16744.54|16624.54|16739.94|16619.94|10
1623777180000|2021-06-15 17:13:00|16745.92|16625.92|16748.76|16628.76|16749.05|16629.05|16745.92|16625.92|10
1623777190000|2021-06-15 17:13:10|16749.73|16629.73|16751.19|16631.19|16751.41|16631.41|16749.73|16629.73|9
1623777200000|2021-06-15 17:13:20|16751.44|16631.44|16752.14|16632.14|16752.31|16632.31|16751.23|16631.23|10
1623777210000|2021-06-15 17:13:30|16752.01|16632.01|16752.19|16632.19|16752.44|16632.44|16751.17|16631.17|10
1623777220000|2021-06-15 17:13:40|16752.24|16632.24|16752.08|16632.08|16752.55|16632.55|16752.03|16632.03|8
1623777230000|2021-06-15 17:13:50|16752.34|16632.34|16751.11|16631.11|16752.34|16632.34|16750.69|16630.69|10
1623777240000|2021-06-15 17:14:00|16751.12|16631.12|16748.6|16628.6|16751.12|16631.12|16748.6|16628.6|9
1623777250000|2021-06-15 17:14:10|16748.12|16628.12|16746.6|16626.6|16748.12|16628.12|16746.6|16626.6|9
1623777260000|2021-06-15 17:14:20|16746.48|16626.48|16745.28|16625.28|16746.51|16626.51|16745.28|16625.28|10
1623777270000|2021-06-15 17:14:30|16745.53|16625.53|16742.21|16622.21|16745.53|16625.53|16742.21|16622.21|10
1623777280000|2021-06-15 17:14:40|16742.58|16622.58|16755.83|16635.83|16755.83|16635.83|16742.58|16622.58|10
1623777290000|2021-06-15 17:14:50|16755.88|16635.88|16762.52|16642.52|16762.52|16642.52|16755.88|16635.88|10
1623777300000|2021-06-15 17:15:00|16762.4|16642.4|16762.5|16642.5|16762.91|16642.91|16761.35|16641.35|9
1623777310000|2021-06-15 17:15:10|16762.98|16642.98|16765.64|16645.64|16765.64|16645.64|16762.98|16642.98|10
1623777320000|2021-06-15 17:15:20|16765.56|16645.56|16764.65|16644.65|16766|16646|16764.42|16644.42|10
1623777330000|2021-06-15 17:15:30|16765.01|16645.01|16766.01|16646.01|16766.72|16646.72|16765.01|16645.01|10
1623777340000|2021-06-15 17:15:40|16765.89|16645.89|16764.27|16644.27|16766.22|16646.22|16764.27|16644.27|10
1623777350000|2021-06-15 17:15:50|16764.48|16644.48|16762.74|16642.74|16764.48|16644.48|16762.74|16642.74|10
1623777360000|2021-06-15 17:16:00|16761.79|16641.79|16755.21|16635.21|16761.79|16641.79|16754.95|16634.95|10
1623777370000|2021-06-15 17:16:10|16755.76|16635.76|16755.49|16635.49|16756.34|16636.34|16755.04|16635.04|10
1623777380000|2021-06-15 17:16:20|16756.3|16636.3|16754.55|16634.55|16757.12|16637.12|16754.55|16634.55|10
1623777390000|2021-06-15 17:16:30|16754.89|16634.89|16748.16|16628.16|16754.89|16634.89|16748.16|16628.16|10
1623777400000|2021-06-15 17:16:40|16748.39|16628.39|16744.87|16624.87|16748.39|16628.39|16744.87|16624.87|10
1623777410000|2021-06-15 17:16:50|16744.76|16624.76|16743.43|16623.43|16745.15|16625.15|16742.97|16622.97|10
1623777420000|2021-06-15 17:17:00|16742.96|16622.96|16740.1|16620.1|16742.96|16622.96|16739.62|16619.62|10
1623777430000|2021-06-15 17:17:10|16740.52|16620.52|16737.51|16617.51|16741.05|16621.05|16736.53|16616.53|10
1623777440000|2021-06-15 17:17:20|16738.21|16618.21|16738.49|16618.49|16738.93|16618.93|16737.21|16617.21|10
1623777450000|2021-06-15 17:17:30|16738.3|16618.3|16736.07|16616.07|16738.3|16618.3|16736.07|16616.07|10
1623777460000|2021-06-15 17:17:40|16735.26|16615.26|16735.46|16615.46|16735.46|16615.46|16734.33|16614.33|10
1623777470000|2021-06-15 17:17:50|16736.03|16616.03|16736.22|16616.22|16736.85|16616.85|16736.03|16616.03|10
1623777480000|2021-06-15 17:18:00|16735.45|16615.45|16735.91|16615.91|16736.94|16616.94|16735.42|16615.42|10
1623777490000|2021-06-15 17:18:10|16736.2|16616.2|16738.58|16618.58|16738.58|16618.58|16736.2|16616.2|9
1623777500000|2021-06-15 17:18:20|16738.85|16618.85|16738.26|16618.26|16740.4|16620.4|16738.26|16618.26|10
1623777510000|2021-06-15 17:18:30|16737.74|16617.74|16737.41|16617.41|16738.87|16618.87|16737.41|16617.41|10
1623777520000|2021-06-15 17:18:40|16737.13|16617.13|16740.84|16620.84|16740.84|16620.84|16737.08|16617.08|8
1623777530000|2021-06-15 17:18:50|16740.85|16620.85|16740.94|16620.94|16741.43|16621.43|16740.31|16620.31|10
1623777540000|2021-06-15 17:19:00|16741.2|16621.2|16743.65|16623.65|16743.65|16623.65|16741.2|16621.2|10
1623777550000|2021-06-15 17:19:10|16742.79|16622.79|16742.92|16622.92|16743.23|16623.23|16742.02|16622.02|10
1623777560000|2021-06-15 17:19:20|16744.28|16624.28|16743.71|16623.71|16744.28|16624.28|16743.16|16623.16|9
1623777570000|2021-06-15 17:19:30|16742.84|16622.84|16740.05|16620.05|16743.21|16623.21|16740.05|16620.05|10
1623777580000|2021-06-15 17:19:40|16740|16620|16736.51|16616.51|16740|16620|16736.37|16616.37|10
1623777590000|2021-06-15 17:19:50|16736.02|16616.02|16735.64|16615.64|16736.51|16616.51|16735.54|16615.54|10
1623777600000|2021-06-15 17:20:00|16735.39|16615.39|16734.14|16614.14|16735.39|16615.39|16733.46|16613.46|10
1623777610000|2021-06-15 17:20:10|16733.49|16613.49|16732.98|16612.98|16733.64|16613.64|16731.94|16611.94|10
1623777620000|2021-06-15 17:20:20|16732.17|16612.17|16732.23|16612.23|16732.29|16612.29|16731.59|16611.59|10
1623777630000|2021-06-15 17:20:30|16732.6|16612.6|16730.96|16610.96|16732.64|16612.64|16730.96|16610.96|10
1623777640000|2021-06-15 17:20:40|16731|16611|16731.36|16611.36|16731.36|16611.36|16730.7|16610.7|9
1623777650000|2021-06-15 17:20:50|16731.12|16611.12|16727.09|16607.09|16731.14|16611.14|16727.09|16607.09|10
1623777660000|2021-06-15 17:21:00|16726.36|16606.36|16725.01|16605.01|16726.36|16606.36|16724.14|16604.14|10
1623777670000|2021-06-15 17:21:10|16724.88|16604.88|16723.42|16603.42|16724.9|16604.9|16722.85|16602.85|10
1623777680000|2021-06-15 17:21:20|16722.98|16602.98|16720.72|16600.72|16723.08|16603.08|16720.72|16600.72|9
1623777690000|2021-06-15 17:21:30|16721.27|16601.27|16721.86|16601.86|16721.86|16601.86|16720.6|16600.6|10
1623777700000|2021-06-15 17:21:40|16721.85|16601.85|16721.94|16601.94|16722.46|16602.46|16721.6|16601.6|10
1623777710000|2021-06-15 17:21:50|16722.37|16602.37|16722.85|16602.85|16722.88|16602.88|16722.04|16602.04|10
1623777720000|2021-06-15 17:22:00|16722.97|16602.97|16721.16|16601.16|16722.97|16602.97|16721.16|16601.16|10
1623777730000|2021-06-15 17:22:10|16720.97|16600.97|16721.09|16601.09|16721.42|16601.42|16720.83|16600.83|10
1623777740000|2021-06-15 17:22:20|16721.06|16601.06|16720.51|16600.51|16721.48|16601.48|16720.51|16600.51|10
1623777750000|2021-06-15 17:22:30|16720.43|16600.43|16723.57|16603.57|16723.57|16603.57|16720.43|16600.43|10
1623777760000|2021-06-15 17:22:40|16723.84|16603.84|16727.22|16607.22|16727.22|16607.22|16723.84|16603.84|10
1623777770000|2021-06-15 17:22:50|16727.57|16607.57|16728.88|16608.88|16728.88|16608.88|16727.57|16607.57|10
1623777780000|2021-06-15 17:23:00|16728.64|16608.64|16727.16|16607.16|16728.64|16608.64|16727.05|16607.05|9
1623777790000|2021-06-15 17:23:10|16727.52|16607.52|16726.61|16606.61|16727.58|16607.58|16726.47|16606.47|9
1623777800000|2021-06-15 17:23:20|16726.3|16606.3|16723.76|16603.76|16726.58|16606.58|16723.76|16603.76|9
1623777810000|2021-06-15 17:23:30|16724.01|16604.01|16721.6|16601.6|16724.01|16604.01|16721.6|16601.6|10
1623777820000|2021-06-15 17:23:40|16721.47|16601.47|16721.25|16601.25|16721.86|16601.86|16721.25|16601.25|9
1623777830000|2021-06-15 17:23:50|16721.38|16601.38|16724.14|16604.14|16724.14|16604.14|16721.38|16601.38|10
1623777840000|2021-06-15 17:24:00|16723.2|16603.2|16724.19|16604.19|16725.1|16605.1|16722.69|16602.69|10
1623777850000|2021-06-15 17:24:10|16724.27|16604.27|16721.2|16601.2|16724.27|16604.27|16721.2|16601.2|10
1623777860000|2021-06-15 17:24:20|16720.93|16600.93|16719.6|16599.6|16720.93|16600.93|16719.6|16599.6|10
1623777870000|2021-06-15 17:24:30|16719.35|16599.35|16719.13|16599.13|16719.35|16599.35|16718.51|16598.51|9
1623777880000|2021-06-15 17:24:40|16719.15|16599.15|16720.03|16600.03|16720.3|16600.3|16719.15|16599.15|9
1623777890000|2021-06-15 17:24:50|16719.91|16599.91|16718.28|16598.28|16719.91|16599.91|16718.28|16598.28|9
1623777900000|2021-06-15 17:25:00|16719.1|16599.1|16721.56|16601.56|16721.56|16601.56|16719.1|16599.1|10
1623777910000|2021-06-15 17:25:10|16721.93|16601.93|16721.24|16601.24|16723.16|16603.16|16721.24|16601.24|9
1623777920000|2021-06-15 17:25:20|16721.39|16601.39|16720.53|16600.53|16721.73|16601.73|16720.53|16600.53|10
1623777930000|2021-06-15 17:25:30|16720.72|16600.72|16718.45|16598.45|16720.72|16600.72|16718.45|16598.45|10
1623777940000|2021-06-15 17:25:40|16718.68|16598.68|16717.86|16597.86|16718.69|16598.69|16717.79|16597.79|10
1623777950000|2021-06-15 17:25:50|16717.61|16597.61|16717.55|16597.55|16717.89|16597.89|16717.19|16597.19|10
1623777960000|2021-06-15 17:26:00|16717.79|16597.79|16717.34|16597.34|16718.51|16598.51|16717.34|16597.34|9
1623777970000|2021-06-15 17:26:10|16714.48|16594.48|16706.21|16586.21|16715.88|16595.88|16706.21|16586.21|10
1623777980000|2021-06-15 17:26:20|16706.76|16586.76|16704.59|16584.59|16706.89|16586.89|16703.81|16583.81|10
1623777990000|2021-06-15 17:26:30|16704.42|16584.42|16703.54|16583.54|16704.42|16584.42|16701.98|16581.98|10
1623778000000|2021-06-15 17:26:40|16703.9|16583.9|16703.73|16583.73|16703.98|16583.98|16703.53|16583.53|10
1623778010000|2021-06-15 17:26:50|16704.5|16584.5|16707.18|16587.18|16708.95|16588.95|16704.16|16584.16|10
1623778020000|2021-06-15 17:27:00|16707.05|16587.05|16703.73|16583.73|16707.05|16587.05|16703.5|16583.5|10
1623778030000|2021-06-15 17:27:10|16703.89|16583.89|16702.77|16582.77|16703.89|16583.89|16702.67|16582.67|10
1623778040000|2021-06-15 17:27:20|16702.93|16582.93|16708.21|16588.21|16708.21|16588.21|16702.93|16582.93|9
1623778050000|2021-06-15 17:27:30|16708|16588|16709.12|16589.12|16709.12|16589.12|16708|16588|8
1623778060000|2021-06-15 17:27:40|16709.83|16589.83|16710.42|16590.42|16710.42|16590.42|16709.29|16589.29|10
1623778070000|2021-06-15 17:27:50|16710.81|16590.81|16711.59|16591.59|16711.64|16591.64|16710.59|16590.59|10
1623778080000|2021-06-15 17:28:00|16711.5|16591.5|16710.92|16590.92|16711.5|16591.5|16710.66|16590.66|10
1623778090000|2021-06-15 17:28:10|16711.03|16591.03|16711.12|16591.12|16712.32|16592.32|16710.88|16590.88|10
1623778100000|2021-06-15 17:28:20|16711.01|16591.01|16711.02|16591.02|16711.38|16591.38|16710.72|16590.72|10
1623778110000|2021-06-15 17:28:30|16711.17|16591.17|16713.61|16593.61|16713.61|16593.61|16711.17|16591.17|10
1623778120000|2021-06-15 17:28:40|16713.6|16593.6|16711.94|16591.94|16713.82|16593.82|16711.94|16591.94|10
1623778130000|2021-06-15 17:28:50|16711.99|16591.99|16712.88|16592.88|16713.09|16593.09|16711.86|16591.86|10
1623778140000|2021-06-15 17:29:00|16713.26|16593.26|16712.57|16592.57|16713.26|16593.26|16712.5|16592.5|10
1623778150000|2021-06-15 17:29:10|16711.9|16591.9|16714.46|16594.46|16714.46|16594.46|16711.9|16591.9|10
1623778160000|2021-06-15 17:29:20|16714.27|16594.27|16715.52|16595.52|16715.52|16595.52|16714.19|16594.19|10
1623778170000|2021-06-15 17:29:30|16715.71|16595.71|16715.57|16595.57|16717.33|16597.33|16715.57|16595.57|10
1623778180000|2021-06-15 17:29:40|16715.67|16595.67|16713.51|16593.51|16715.67|16595.67|16713.51|16593.51|10
1623778190000|2021-06-15 17:29:50|16713.27|16593.27|16715.56|16595.56|16715.56|16595.56|16712.07|16592.07|9
1623778200000|2021-06-15 17:30:00|16714.98|16594.98|16712.74|16592.74|16715.18|16595.18|16712.74|16592.74|10
1623778210000|2021-06-15 17:30:10|16713.38|16593.38|16709.32|16589.32|16713.38|16593.38|16709.32|16589.32|10
1623778220000|2021-06-15 17:30:20|16708.22|16588.22|16709.53|16589.53|16709.54|16589.54|16708.09|16588.09|10
1623778230000|2021-06-15 17:30:30|16709.84|16589.84|16712.52|16592.52|16712.52|16592.52|16709.84|16589.84|10
1623778240000|2021-06-15 17:30:40|16712.01|16592.01|16713.73|16593.73|16713.73|16593.73|16711.42|16591.42|9
1623778250000|2021-06-15 17:30:50|16713.93|16593.93|16715.09|16595.09|16715.23|16595.23|16713.93|16593.93|10
1623778260000|2021-06-15 17:31:00|16714.9|16594.9|16715.16|16595.16|16715.33|16595.33|16714.4|16594.4|10
1623778270000|2021-06-15 17:31:10|16715.44|16595.44|16714.4|16594.4|16715.56|16595.56|16714.4|16594.4|10
1623778280000|2021-06-15 17:31:20|16714.64|16594.64|16713.3|16593.3|16714.82|16594.82|16713.3|16593.3|9
1623778290000|2021-06-15 17:31:30|16712.95|16592.95|16709.91|16589.91|16713.51|16593.51|16709.8|16589.8|10
1623778300000|2021-06-15 17:31:40|16709.49|16589.49|16709.44|16589.44|16710.43|16590.43|16709.44|16589.44|10
1623778310000|2021-06-15 17:31:50|16709.81|16589.81|16708.9|16588.9|16709.81|16589.81|16708.89|16588.89|10
1623778320000|2021-06-15 17:32:00|16708.29|16588.29|16710.12|16590.12|16710.12|16590.12|16707.8|16587.8|10
1623778330000|2021-06-15 17:32:10|16710.03|16590.03|16711.2|16591.2|16711.2|16591.2|16709.11|16589.11|10
1623778340000|2021-06-15 17:32:20|16711.19|16591.19|16712.13|16592.13|16712.45|16592.45|16711.19|16591.19|10
1623778350000|2021-06-15 17:32:30|16711.85|16591.85|16712.98|16592.98|16713.19|16593.19|16711.85|16591.85|9
1623778360000|2021-06-15 17:32:40|16713.02|16593.02|16714.58|16594.58|16714.97|16594.97|16713.02|16593.02|10
1623778370000|2021-06-15 17:32:50|16714.77|16594.77|16714.25|16594.25|16715.55|16595.55|16714.25|16594.25|10
1623778380000|2021-06-15 17:33:00|16714.33|16594.33|16714.26|16594.26|16714.72|16594.72|16714.18|16594.18|10
1623778390000|2021-06-15 17:33:10|16713.68|16593.68|16711.42|16591.42|16713.77|16593.77|16711.42|16591.42|10
1623778400000|2021-06-15 17:33:20|16711.43|16591.43|16709.87|16589.87|16711.43|16591.43|16709.87|16589.87|10
1623778410000|2021-06-15 17:33:30|16709.6|16589.6|16708.5|16588.5|16709.92|16589.92|16708.29|16588.29|10
1623778420000|2021-06-15 17:33:40|16708.44|16588.44|16710.1|16590.1|16710.1|16590.1|16708.44|16588.44|9
1623778430000|2021-06-15 17:33:50|16709.61|16589.61|16710.67|16590.67|16711.01|16591.01|16709.61|16589.61|10
1623778440000|2021-06-15 17:34:00|16710.7|16590.7|16709.29|16589.29|16711.06|16591.06|16709.29|16589.29|10
1623778450000|2021-06-15 17:34:10|16709.48|16589.48|16710.28|16590.28|16710.28|16590.28|16709.33|16589.33|10
1623778460000|2021-06-15 17:34:20|16710.57|16590.57|16710.89|16590.89|16711.12|16591.12|16710.42|16590.42|10
1623778470000|2021-06-15 17:34:30|16711.05|16591.05|16713.12|16593.12|16713.4|16593.4|16711.05|16591.05|10
1623778480000|2021-06-15 17:34:40|16713.31|16593.31|16715.66|16595.66|16716.07|16596.07|16713.31|16593.31|10
1623778490000|2021-06-15 17:34:50|16715.45|16595.45|16714.13|16594.13|16715.62|16595.62|16714.13|16594.13|8
1623778500000|2021-06-15 17:35:00|16714.25|16594.25|16713.66|16593.66|16714.42|16594.42|16713.46|16593.46|10
1623778510000|2021-06-15 17:35:10|16713.69|16593.69|16714.05|16594.05|16714.05|16594.05|16713.49|16593.49|10
1623778520000|2021-06-15 17:35:20|16713.56|16593.56|16713.66|16593.66|16713.68|16593.68|16712.78|16592.78|10
1623778530000|2021-06-15 17:35:30|16714.68|16594.68|16720.18|16600.18|16720.18|16600.18|16714.68|16594.68|10
1623778540000|2021-06-15 17:35:40|16720.68|16600.68|16720.9|16600.9|16721.19|16601.19|16720.42|16600.42|9
1623778550000|2021-06-15 17:35:50|16720.99|16600.99|16724.92|16604.92|16724.92|16604.92|16720.99|16600.99|10
1623778560000|2021-06-15 17:36:00|16725.01|16605.01|16728.1|16608.1|16728.22|16608.22|16725.01|16605.01|9
1623778570000|2021-06-15 17:36:10|16728.22|16608.22|16730.49|16610.49|16730.49|16610.49|16728.16|16608.16|10
1623778580000|2021-06-15 17:36:20|16730.88|16610.88|16733.21|16613.21|16733.21|16613.21|16730.83|16610.83|10
1623778590000|2021-06-15 17:36:30|16733.13|16613.13|16735.14|16615.14|16735.41|16615.41|16733.13|16613.13|10
1623778600000|2021-06-15 17:36:40|16734.96|16614.96|16736.11|16616.11|16736.48|16616.48|16734.85|16614.85|10
1623778610000|2021-06-15 17:36:50|16735.49|16615.49|16733.95|16613.95|16735.49|16615.49|16733.86|16613.86|9
1623778620000|2021-06-15 17:37:00|16734.34|16614.34|16732.16|16612.16|16734.34|16614.34|16732.16|16612.16|9
1623778630000|2021-06-15 17:37:10|16731.88|16611.88|16729.86|16609.86|16731.88|16611.88|16729.86|16609.86|10
1623778640000|2021-06-15 17:37:20|16729.71|16609.71|16727.64|16607.64|16729.75|16609.75|16727.64|16607.64|10
1623778650000|2021-06-15 17:37:30|16727.8|16607.8|16728.78|16608.78|16728.78|16608.78|16727.56|16607.56|10
1623778660000|2021-06-15 17:37:40|16728.84|16608.84|16729.07|16609.07|16729.33|16609.33|16728.61|16608.61|10
1623778670000|2021-06-15 17:37:50|16729.87|16609.87|16731.36|16611.36|16731.69|16611.69|16729.87|16609.87|10
1623778680000|2021-06-15 17:38:00|16731.43|16611.43|16728.1|16608.1|16731.43|16611.43|16728.1|16608.1|9
1623778690000|2021-06-15 17:38:10|16727.65|16607.65|16728.49|16608.49|16728.49|16608.49|16727.59|16607.59|10
1623778700000|2021-06-15 17:38:20|16728.52|16608.52|16730.96|16610.96|16731.13|16611.13|16728.52|16608.52|10
1623778710000|2021-06-15 17:38:30|16731.6|16611.6|16735.11|16615.11|16735.11|16615.11|16731.6|16611.6|9
1623778720000|2021-06-15 17:38:40|16735.13|16615.13|16739.68|16619.68|16739.68|16619.68|16735.13|16615.13|10
1623778730000|2021-06-15 17:38:50|16740.66|16620.66|16742.09|16622.09|16742.61|16622.61|16740.66|16620.66|10
1623778740000|2021-06-15 17:39:00|16741.96|16621.96|16746.09|16626.09|16746.09|16626.09|16741.96|16621.96|10
1623778750000|2021-06-15 17:39:10|16746.15|16626.15|16746.8|16626.8|16747.87|16627.87|16746.07|16626.07|10
1623778760000|2021-06-15 17:39:20|16746.08|16626.08|16743.02|16623.02|16746.42|16626.42|16743.02|16623.02|10
1623778770000|2021-06-15 17:39:30|16742.77|16622.77|16742.03|16622.03|16742.77|16622.77|16741.94|16621.94|10
1623778780000|2021-06-15 17:39:40|16742.13|16622.13|16740.28|16620.28|16742.13|16622.13|16740.28|16620.28|9
1623778790000|2021-06-15 17:39:50|16739.37|16619.37|16738.32|16618.32|16739.7|16619.7|16738.32|16618.32|9
1623778800000|2021-06-15 17:40:00|16737.94|16617.94|16736.25|16616.25|16737.99|16617.99|16736.25|16616.25|10
1623778810000|2021-06-15 17:40:10|16735.99|16615.99|16734.91|16614.91|16736.11|16616.11|16734.73|16614.73|10
1623778820000|2021-06-15 17:40:20|16734.88|16614.88|16736.14|16616.14|16736.14|16616.14|16734.51|16614.51|10
1623778830000|2021-06-15 17:40:30|16736.41|16616.41|16735.1|16615.1|16736.41|16616.41|16735.1|16615.1|10
1623778840000|2021-06-15 17:40:40|16735.12|16615.12|16734.51|16614.51|16735.12|16615.12|16734.46|16614.46|8
1623778850000|2021-06-15 17:40:50|16734.62|16614.62|16735.28|16615.28|16735.55|16615.55|16734.32|16614.32|9
1623778860000|2021-06-15 17:41:00|16735.29|16615.29|16733.34|16613.34|16735.85|16615.85|16733.34|16613.34|9
1623778870000|2021-06-15 17:41:10|16733.15|16613.15|16732.22|16612.22|16733.81|16613.81|16731.86|16611.86|10
1623778880000|2021-06-15 17:41:20|16732.28|16612.28|16731.31|16611.31|16732.52|16612.52|16731.18|16611.18|10
1623778890000|2021-06-15 17:41:30|16731.42|16611.42|16731.41|16611.41|16731.68|16611.68|16731|16611|10
1623778900000|2021-06-15 17:41:40|16731.22|16611.22|16733.13|16613.13|16733.13|16613.13|16731.22|16611.22|9
1623778910000|2021-06-15 17:41:50|16733.43|16613.43|16734.43|16614.43|16734.43|16614.43|16733.4|16613.4|9
1623778920000|2021-06-15 17:42:00|16734.5|16614.5|16736.99|16616.99|16736.99|16616.99|16734.23|16614.23|9
1623778930000|2021-06-15 17:42:10|16737.86|16617.86|16739.11|16619.11|16739.11|16619.11|16737.74|16617.74|10
1623778940000|2021-06-15 17:42:20|16739.15|16619.15|16739.77|16619.77|16739.77|16619.77|16739.14|16619.14|10
1623778950000|2021-06-15 17:42:30|16739.8|16619.8|16742.12|16622.12|16742.17|16622.17|16739.77|16619.77|10
1623778960000|2021-06-15 17:42:40|16742.11|16622.11|16743.37|16623.37|16743.37|16623.37|16742.05|16622.05|10
1623778970000|2021-06-15 17:42:50|16743.8|16623.8|16744.58|16624.58|16744.58|16624.58|16743.8|16623.8|10
1623778980000|2021-06-15 17:43:00|16744.55|16624.55|16743.48|16623.48|16744.8|16624.8|16743.48|16623.48|10
1623778990000|2021-06-15 17:43:10|16743.38|16623.38|16741.68|16621.68|16743.66|16623.66|16741.68|16621.68|10
1623779000000|2021-06-15 17:43:20|16740.92|16620.92|16739.3|16619.3|16741.48|16621.48|16739.3|16619.3|10
1623779010000|2021-06-15 17:43:30|16738.41|16618.41|16739.39|16619.39|16739.53|16619.53|16738.41|16618.41|10
1623779020000|2021-06-15 17:43:40|16739.22|16619.22|16738.53|16618.53|16739.22|16619.22|16738.01|16618.01|10
1623779030000|2021-06-15 17:43:50|16738.55|16618.55|16737.61|16617.61|16738.69|16618.69|16737.61|16617.61|10
1623779040000|2021-06-15 17:44:00|16737.71|16617.71|16736.4|16616.4|16737.9|16617.9|16736.4|16616.4|10
1623779050000|2021-06-15 17:44:10|16736.62|16616.62|16734.94|16614.94|16736.62|16616.62|16734.78|16614.78|9
1623779060000|2021-06-15 17:44:20|16735.26|16615.26|16734.62|16614.62|16735.26|16615.26|16734.19|16614.19|10
1623779070000|2021-06-15 17:44:30|16734.86|16614.86|16733.6|16613.6|16734.86|16614.86|16733.57|16613.57|10
1623779080000|2021-06-15 17:44:40|16733.67|16613.67|16733.7|16613.7|16734.13|16614.13|16733.57|16613.57|10
1623779090000|2021-06-15 17:44:50|16733.44|16613.44|16733.37|16613.37|16733.72|16613.72|16733.11|16613.11|10
1623779100000|2021-06-15 17:45:00|16733.94|16613.94|16733.67|16613.67|16733.94|16613.94|16733.1|16613.1|10
1623779110000|2021-06-15 17:45:10|16733.45|16613.45|16733.07|16613.07|16734.07|16614.07|16732.47|16612.47|10
1623779120000|2021-06-15 17:45:20|16733|16613|16734.28|16614.28|16734.28|16614.28|16732.92|16612.92|10
1623779130000|2021-06-15 17:45:30|16734.09|16614.09|16735.83|16615.83|16735.83|16615.83|16734.09|16614.09|10
1623779140000|2021-06-15 17:45:40|16736.2|16616.2|16736.86|16616.86|16737.05|16617.05|16736.2|16616.2|10
1623779150000|2021-06-15 17:45:50|16736.88|16616.88|16737.82|16617.82|16737.82|16617.82|16736.88|16616.88|9
1623779160000|2021-06-15 17:46:00|16737.83|16617.83|16738.51|16618.51|16738.51|16618.51|16737.61|16617.61|9
1623779170000|2021-06-15 17:46:10|16739.14|16619.14|16743.8|16623.8|16743.8|16623.8|16739.13|16619.13|10
1623779180000|2021-06-15 17:46:20|16744.6|16624.6|16750.48|16630.48|16750.48|16630.48|16744.54|16624.54|9
1623779190000|2021-06-15 17:46:30|16751.36|16631.36|16757.57|16637.57|16757.57|16637.57|16751.2|16631.2|10
1623779200000|2021-06-15 17:46:40|16757.25|16637.25|16760.9|16640.9|16760.9|16640.9|16757.25|16637.25|10
1623779210000|2021-06-15 17:46:50|16761.09|16641.09|16761.14|16641.14|16761.73|16641.73|16760.67|16640.67|10
1623779220000|2021-06-15 17:47:00|16759.96|16639.96|16758.78|16638.78|16760.11|16640.11|16755.86|16635.86|10
1623779230000|2021-06-15 17:47:10|16758.13|16638.13|16765.92|16645.92|16765.92|16645.92|16758.13|16638.13|10
1623779240000|2021-06-15 17:47:20|16769.33|16649.33|16772.45|16652.45|16772.45|16652.45|16769.33|16649.33|10
1623779250000|2021-06-15 17:47:30|16772.69|16652.69|16774.38|16654.38|16774.38|16654.38|16771.94|16651.94|10
1623779260000|2021-06-15 17:47:40|16775.7|16655.7|16783.62|16663.62|16783.62|16663.62|16775.7|16655.7|10
1623779270000|2021-06-15 17:47:50|16784.89|16664.89|16783.94|16663.94|16786.79|16666.79|16783.38|16663.38|10
1623779280000|2021-06-15 17:48:00|16784.02|16664.02|16781.56|16661.56|16784.02|16664.02|16781.56|16661.56|10
1623779290000|2021-06-15 17:48:10|16780.61|16660.61|16778.78|16658.78|16780.61|16660.61|16778.78|16658.78|10
1623779300000|2021-06-15 17:48:20|16779.51|16659.51|16780.32|16660.32|16780.41|16660.41|16779.07|16659.07|10
1623779310000|2021-06-15 17:48:30|16779.14|16659.14|16774.11|16654.11|16779.14|16659.14|16774.11|16654.11|10
1623779320000|2021-06-15 17:48:40|16773.52|16653.52|16773.69|16653.69|16773.82|16653.82|16772.99|16652.99|10
1623779330000|2021-06-15 17:48:50|16773.78|16653.78|16773.46|16653.46|16774.36|16654.36|16773.46|16653.46|10
1623779340000|2021-06-15 17:49:00|16773.67|16653.67|16772.98|16652.98|16774.43|16654.43|16772.98|16652.98|10
1623779350000|2021-06-15 17:49:10|16772.33|16652.33|16770.04|16650.04|16772.33|16652.33|16768.97|16648.97|10
1623779360000|2021-06-15 17:49:20|16769.86|16649.86|16770.77|16650.77|16770.77|16650.77|16768.87|16648.87|10
1623779370000|2021-06-15 17:49:30|16771.13|16651.13|16771.32|16651.32|16771.7|16651.7|16771.13|16651.13|10
1623779380000|2021-06-15 17:49:40|16771.14|16651.14|16774.96|16654.96|16774.96|16654.96|16771.14|16651.14|10
1623779390000|2021-06-15 17:49:50|16775.75|16655.75|16776.5|16656.5|16776.53|16656.53|16775.75|16655.75|10
1623779400000|2021-06-15 17:50:00|16776.18|16656.18|16776.09|16656.09|16776.27|16656.27|16775.88|16655.88|8
1623779410000|2021-06-15 17:50:10|16776.05|16656.05|16774.05|16654.05|16776.47|16656.47|16774.05|16654.05|9
1623779420000|2021-06-15 17:50:20|16774.11|16654.11|16772.3|16652.3|16774.37|16654.37|16772.29|16652.29|9
1623779430000|2021-06-15 17:50:30|16772.19|16652.19|16771.01|16651.01|16772.25|16652.25|16771.01|16651.01|10
1623779440000|2021-06-15 17:50:40|16771|16651|16769.47|16649.47|16771|16651|16769.47|16649.47|10
1623779450000|2021-06-15 17:50:50|16769.26|16649.26|16769.45|16649.45|16769.45|16649.45|16768.6|16648.6|9
1623779460000|2021-06-15 17:51:00|16769.71|16649.71|16769.56|16649.56|16769.97|16649.97|16769.23|16649.23|9
1623779470000|2021-06-15 17:51:10|16769.02|16649.02|16768.38|16648.38|16769.2|16649.2|16768.26|16648.26|10
1623779480000|2021-06-15 17:51:20|16768.35|16648.35|16768.71|16648.71|16769.18|16649.18|16768.35|16648.35|10
1623779490000|2021-06-15 17:51:30|16768.2|16648.2|16767.13|16647.13|16768.38|16648.38|16766.85|16646.85|10
1623779500000|2021-06-15 17:51:40|16767.12|16647.12|16765.74|16645.74|16767.12|16647.12|16765.74|16645.74|10
1623779510000|2021-06-15 17:51:50|16765.4|16645.4|16765.42|16645.42|16765.83|16645.83|16765.27|16645.27|9
1623779520000|2021-06-15 17:52:00|16765.67|16645.67|16766.12|16646.12|16766.81|16646.81|16765.66|16645.66|10
1623779530000|2021-06-15 17:52:10|16764.49|16644.49|16765.93|16645.93|16766.28|16646.28|16764.49|16644.49|10
1623779540000|2021-06-15 17:52:20|16765.82|16645.82|16767.28|16647.28|16767.5|16647.5|16765.82|16645.82|9
1623779550000|2021-06-15 17:52:30|16767.39|16647.39|16768.07|16648.07|16768.07|16648.07|16766.7|16646.7|10
1623779560000|2021-06-15 17:52:40|16767.99|16647.99|16767.92|16647.92|16768.05|16648.05|16767.21|16647.21|10
1623779570000|2021-06-15 17:52:50|16768.04|16648.04|16768.99|16648.99|16768.99|16648.99|16767.87|16647.87|10
1623779580000|2021-06-15 17:53:00|16769.01|16649.01|16769.66|16649.66|16769.66|16649.66|16768.92|16648.92|9
1623779590000|2021-06-15 17:53:10|16770.01|16650.01|16770.1|16650.1|16770.55|16650.55|16770.01|16650.01|10
1623779600000|2021-06-15 17:53:20|16769.59|16649.59|16770.66|16650.66|16770.81|16650.81|16769.59|16649.59|9
1623779610000|2021-06-15 17:53:30|16770.61|16650.61|16771.84|16651.84|16771.84|16651.84|16770.61|16650.61|10
1623779620000|2021-06-15 17:53:40|16771.88|16651.88|16772.42|16652.42|16772.88|16652.88|16771.87|16651.87|10
1623779630000|2021-06-15 17:53:50|16771.77|16651.77|16772.63|16652.63|16772.63|16652.63|16770.99|16650.99|10
1623779640000|2021-06-15 17:54:00|16772.92|16652.92|16774.81|16654.81|16774.81|16654.81|16772.61|16652.61|9
1623779650000|2021-06-15 17:54:10|16777.41|16657.41|16780.44|16660.44|16780.44|16660.44|16777.41|16657.41|10
1623779660000|2021-06-15 17:54:20|16780.57|16660.57|16779.17|16659.17|16780.57|16660.57|16779.17|16659.17|10
1623779670000|2021-06-15 17:54:30|16778.89|16658.89|16777.97|16657.97|16778.89|16658.89|16777.31|16657.31|10
1623779680000|2021-06-15 17:54:40|16779.86|16659.86|16784.02|16664.02|16785.07|16665.07|16779.86|16659.86|10
1623779690000|2021-06-15 17:54:50|16783.73|16663.73|16783.35|16663.35|16784.25|16664.25|16782.31|16662.31|9
1623779700000|2021-06-15 17:55:00|16783.41|16663.41|16783.69|16663.69|16785.98|16665.98|16782.71|16662.71|10
1623779710000|2021-06-15 17:55:10|16788.1|16668.1|16819.36|16699.36|16819.36|16699.36|16784.73|16664.73|10
1623779720000|2021-06-15 17:55:20|16820.61|16700.61|16848.65|16728.65|16848.65|16728.65|16820.61|16700.61|10
1623779730000|2021-06-15 17:55:30|16851.42|16731.42|16863.67|16743.67|16863.67|16743.67|16851.42|16731.42|10
1623779740000|2021-06-15 17:55:40|16868.45|16748.45|16872.15|16752.15|16873.62|16753.62|16867.49|16747.49|10
1623779750000|2021-06-15 17:55:50|16871.36|16751.36|16871.82|16751.82|16871.82|16751.82|16868.05|16748.05|10
1623779760000|2021-06-15 17:56:00|16872.42|16752.42|16868.76|16748.76|16872.9|16752.9|16868.43|16748.43|10
1623779770000|2021-06-15 17:56:10|16868.31|16748.31|16864.14|16744.14|16868.86|16748.86|16864.14|16744.14|10
1623779780000|2021-06-15 17:56:20|16864.36|16744.36|16853.87|16733.87|16864.36|16744.36|16853.87|16733.87|10
1623779790000|2021-06-15 17:56:30|16853.24|16733.24|16848.34|16728.34|16853.24|16733.24|16848.28|16728.28|10
1623779800000|2021-06-15 17:56:40|16848.48|16728.48|16852.58|16732.58|16852.58|16732.58|16847.97|16727.97|10
1623779810000|2021-06-15 17:56:50|16854.2|16734.2|16859.96|16739.96|16860.41|16740.41|16854.2|16734.2|10
1623779820000|2021-06-15 17:57:00|16860.92|16740.92|16870.94|16750.94|16870.94|16750.94|16860.92|16740.92|10
1623779830000|2021-06-15 17:57:10|16872.53|16752.53|16878.9|16758.9|16880.12|16760.12|16872.53|16752.53|10
1623779840000|2021-06-15 17:57:20|16879.43|16759.43|16878.09|16758.09|16879.43|16759.43|16877.41|16757.41|10
1623779850000|2021-06-15 17:57:30|16878.02|16758.02|16873.54|16753.54|16878.17|16758.17|16873.54|16753.54|10
1623779860000|2021-06-15 17:57:40|16872.99|16752.99|16870.5|16750.5|16873.14|16753.14|16870.5|16750.5|10
1623779870000|2021-06-15 17:57:50|16869.73|16749.73|16867.8|16747.8|16870.7|16750.7|16867.65|16747.65|10
1623779880000|2021-06-15 17:58:00|16867.09|16747.09|16863.19|16743.19|16867.09|16747.09|16863.19|16743.19|10
1623779890000|2021-06-15 17:58:10|16862.58|16742.58|16860.7|16740.7|16862.58|16742.58|16860.7|16740.7|10
1623779900000|2021-06-15 17:58:20|16860.71|16740.71|16861.78|16741.78|16862.03|16742.03|16860.43|16740.43|10
1623779910000|2021-06-15 17:58:30|16861.77|16741.77|16866.13|16746.13|16866.47|16746.47|16861.77|16741.77|10
1623779920000|2021-06-15 17:58:40|16866.11|16746.11|16867.1|16747.1|16867.11|16747.11|16865.42|16745.42|10
1623779930000|2021-06-15 17:58:50|16867.4|16747.4|16869.28|16749.28|16869.28|16749.28|16866.81|16746.81|10
1623779940000|2021-06-15 17:59:00|16868.84|16748.84|16866.28|16746.28|16868.91|16748.91|16866.26|16746.26|10
1623779950000|2021-06-15 17:59:10|16866.36|16746.36|16862.38|16742.38|16866.36|16746.36|16862.38|16742.38|10
1623779960000|2021-06-15 17:59:20|16862.2|16742.2|16866.45|16746.45|16866.45|16746.45|16861.78|16741.78|10
1623779970000|2021-06-15 17:59:30|16866.91|16746.91|16867|16747|16869.01|16749.01|16866.68|16746.68|10
1623779980000|2021-06-15 17:59:40|16868.51|16748.51|16868.15|16748.15|16870.49|16750.49|16868.15|16748.15|10
1623779990000|2021-06-15 17:59:50|16868.22|16748.22|16867.34|16747.34|16868.3|16748.3|16867.27|16747.27|10
1623780000000|2021-06-15 18:00:00|16867.51|16747.51|16869.17|16749.17|16870.05|16750.05|16867.51|16747.51|10
1623780010000|2021-06-15 18:00:10|16869.16|16749.16|16873.45|16753.45|16873.45|16753.45|16869.16|16749.16|10
1623780020000|2021-06-15 18:00:20|16873.71|16753.71|16876.12|16756.12|16876.12|16756.12|16872.73|16752.73|10
1623780030000|2021-06-15 18:00:30|16876.76|16756.76|16886.98|16766.98|16886.98|16766.98|16876.76|16756.76|10
1623780040000|2021-06-15 18:00:40|16887.02|16767.02|16889.63|16769.63|16890.86|16770.86|16887.02|16767.02|9
1623780050000|2021-06-15 18:00:50|16890.48|16770.48|16907.19|16787.19|16907.19|16787.19|16890.48|16770.48|10
1623780060000|2021-06-15 18:01:00|16908.92|16788.92|16923.03|16803.03|16923.03|16803.03|16907.34|16787.34|10
1623780070000|2021-06-15 18:01:10|16924.74|16804.74|16933.14|16813.14|16933.14|16813.14|16924.74|16804.74|10
1623780080000|2021-06-15 18:01:20|16935.56|16815.56|16949.36|16829.36|16949.36|16829.36|16935.56|16815.56|10
1623780090000|2021-06-15 18:01:30|16955.85|16835.85|17001.59|16881.59|17001.98|16881.98|16955.85|16835.85|10
1623780100000|2021-06-15 18:01:40|17005.81|16885.81|16993.23|16873.23|17007.63|16887.63|16987.92|16867.92|10
1623780110000|2021-06-15 18:01:50|16995.81|16875.81|16989.66|16869.66|16998.17|16878.17|16989.66|16869.66|10
1623780120000|2021-06-15 18:02:00|16989.39|16869.39|17006.89|16886.89|17006.89|16886.89|16989.39|16869.39|10
1623780130000|2021-06-15 18:02:10|17008.21|16888.21|16999.3|16879.3|17010.29|16890.29|16999.3|16879.3|10
1623780140000|2021-06-15 18:02:20|16995.55|16875.55|17000.44|16880.44|17000.44|16880.44|16989.61|16869.61|10
1623780150000|2021-06-15 18:02:30|17000.89|16880.89|17010.92|16890.92|17010.92|16890.92|17000.89|16880.89|10
1623780160000|2021-06-15 18:02:40|17011.62|16891.62|17025.65|16905.65|17028.74|16908.74|17011.62|16891.62|10
1623780170000|2021-06-15 18:02:50|17025.4|16905.4|17021.51|16901.51|17025.4|16905.4|17020.87|16900.87|10
1623780180000|2021-06-15 18:03:00|17021.86|16901.86|17022.43|16902.43|17022.58|16902.58|17019.89|16899.89|10
1623780190000|2021-06-15 18:03:10|17021.27|16901.27|17022.54|16902.54|17022.76|16902.76|17021.27|16901.27|10
1623780200000|2021-06-15 18:03:20|17022.33|16902.33|17024.43|16904.43|17024.82|16904.82|17022.33|16902.33|10
1623780210000|2021-06-15 18:03:30|17023.5|16903.5|17037.24|16917.24|17037.24|16917.24|17023.42|16903.42|10
1623780220000|2021-06-15 18:03:40|17039.46|16919.46|17049.31|16929.31|17049.31|16929.31|17039.46|16919.46|10
1623780230000|2021-06-15 18:03:50|17049.87|16929.87|17054.07|16934.07|17054.07|16934.07|17049.35|16929.35|10
1623780240000|2021-06-15 18:04:00|17055.26|16935.26|17058.48|16938.48|17058.48|16938.48|17054.29|16934.29|10
1623780250000|2021-06-15 18:04:10|17058.98|16938.98|17062.09|16942.09|17062.12|16942.12|17058.69|16938.69|10
1623780260000|2021-06-15 18:04:20|17063.46|16943.46|17064.47|16944.47|17065.03|16945.03|17062.59|16942.59|10
1623780270000|2021-06-15 18:04:30|17064.42|16944.42|17067.51|16947.51|17068.79|16948.79|17063.96|16943.96|10
1623780280000|2021-06-15 18:04:40|17063|16943|17056.14|16936.14|17063|16943|17056.1|16936.1|10
1623780290000|2021-06-15 18:04:50|17055.39|16935.39|17054.05|16934.05|17055.62|16935.62|17054.05|16934.05|10
1623780300000|2021-06-15 18:05:00|17053.55|16933.55|17051.62|16931.62|17053.61|16933.61|17050.33|16930.33|10
1623780310000|2021-06-15 18:05:10|17051.5|16931.5|17054.95|16934.95|17055.94|16935.94|17051.5|16931.5|10
1623780320000|2021-06-15 18:05:20|17053.22|16933.22|17049.04|16929.04|17053.22|16933.22|17049.04|16929.04|10
1623780330000|2021-06-15 18:05:30|17048.6|16928.6|17040.14|16920.14|17048.6|16928.6|17039.89|16919.89|10
1623780340000|2021-06-15 18:05:40|17038.49|16918.49|17025.56|16905.56|17038.49|16918.49|17025.56|16905.56|10
1623780350000|2021-06-15 18:05:50|17025.11|16905.11|17027.49|16907.49|17027.49|16907.49|17023.69|16903.69|10
1623780360000|2021-06-15 18:06:00|17030.08|16910.08|17033.95|16913.95|17033.95|16913.95|17030.04|16910.04|10
1623780370000|2021-06-15 18:06:10|17033.61|16913.61|17037.13|16917.13|17037.13|16917.13|17033.09|16913.09|10
1623780380000|2021-06-15 18:06:20|17038.05|16918.05|17038.15|16918.15|17038.15|16918.15|17036.6|16916.6|10
1623780390000|2021-06-15 18:06:30|17038.51|16918.51|17042.32|16922.32|17042.65|16922.65|17038.51|16918.51|10
1623780400000|2021-06-15 18:06:40|17043.35|16923.35|17041.86|16921.86|17044.49|16924.49|17041.39|16921.39|10
1623780410000|2021-06-15 18:06:50|17041.25|16921.25|17037.25|16917.25|17041.25|16921.25|17037.25|16917.25|10
1623780420000|2021-06-15 18:07:00|17036.48|16916.48|17033.3|16913.3|17036.8|16916.8|17032.74|16912.74|10
1623780430000|2021-06-15 18:07:10|17031.67|16911.67|17030.69|16910.69|17032.18|16912.18|17030.54|16910.54|10
1623780440000|2021-06-15 18:07:20|17030.11|16910.11|17022.41|16902.41|17030.11|16910.11|17022.41|16902.41|10
1623780450000|2021-06-15 18:07:30|17020.93|16900.93|17015.49|16895.49|17020.93|16900.93|17014.28|16894.28|10
1623780460000|2021-06-15 18:07:40|17014.87|16894.87|17016.64|16896.64|17017.71|16897.71|17014.87|16894.87|10
1623780470000|2021-06-15 18:07:50|17016.3|16896.3|17013.3|16893.3|17016.74|16896.74|17013.3|16893.3|10
1623780480000|2021-06-15 18:08:00|17014.14|16894.14|17015.73|16895.73|17016.74|16896.74|17014.14|16894.14|10
1623780490000|2021-06-15 18:08:10|17015.87|16895.87|17013.4|16893.4|17016.07|16896.07|17013.4|16893.4|10
1623780500000|2021-06-15 18:08:20|17013.81|16893.81|17015.85|16895.85|17015.85|16895.85|17013.81|16893.81|10
1623780510000|2021-06-15 18:08:30|17016.04|16896.04|17015.6|16895.6|17016.04|16896.04|17014.48|16894.48|10
1623780520000|2021-06-15 18:08:40|17015.74|16895.74|17022.42|16902.42|17022.42|16902.42|17015.74|16895.74|10
1623780530000|2021-06-15 18:08:50|17023.52|16903.52|17024.76|16904.76|17024.9|16904.9|17023.52|16903.52|10
1623780540000|2021-06-15 18:09:00|17024.06|16904.06|17021.26|16901.26|17024.33|16904.33|17020.83|16900.83|10
1623780550000|2021-06-15 18:09:10|17020.9|16900.9|17018.27|16898.27|17020.9|16900.9|17018.27|16898.27|10
1623780560000|2021-06-15 18:09:20|17018.24|16898.24|17020.59|16900.59|17021.49|16901.49|17018.14|16898.14|10
1623780570000|2021-06-15 18:09:30|17020.65|16900.65|17019.85|16899.85|17021.47|16901.47|17019.46|16899.46|10
1623780580000|2021-06-15 18:09:40|17019.56|16899.56|17025.42|16905.42|17025.44|16905.44|17019.56|16899.56|10
1623780590000|2021-06-15 18:09:50|17025.48|16905.48|17022.97|16902.97|17025.48|16905.48|17022.9|16902.9|10
1623780600000|2021-06-15 18:10:00|17024.64|16904.64|17031.72|16911.72|17031.72|16911.72|17024.64|16904.64|10
1623780610000|2021-06-15 18:10:10|17031.64|16911.64|17030.66|16910.66|17032.17|16912.17|17030.66|16910.66|10
1623780620000|2021-06-15 18:10:20|17030.36|16910.36|17027.21|16907.21|17030.88|16910.88|17027.21|16907.21|9
1623780630000|2021-06-15 18:10:30|17025.88|16905.88|17021.95|16901.95|17025.88|16905.88|17021.95|16901.95|10
1623780640000|2021-06-15 18:10:40|17021.76|16901.76|17019.22|16899.22|17021.76|16901.76|17019.22|16899.22|9
1623780650000|2021-06-15 18:10:50|17019.63|16899.63|17018.33|16898.33|17019.84|16899.84|17018.33|16898.33|10
1623780660000|2021-06-15 18:11:00|17018.5|16898.5|17017.06|16897.06|17018.68|16898.68|17017.06|16897.06|10
1623780670000|2021-06-15 18:11:10|17015.56|16895.56|17017.92|16897.92|17017.92|16897.92|17015.56|16895.56|10
1623780680000|2021-06-15 18:11:20|17018.8|16898.8|17023.89|16903.89|17023.89|16903.89|17018.68|16898.68|10
1623780690000|2021-06-15 18:11:30|17023.83|16903.83|17024.16|16904.16|17024.72|16904.72|17023.83|16903.83|10
1623780700000|2021-06-15 18:11:40|17023.83|16903.83|17027.77|16907.77|17027.84|16907.84|17023.83|16903.83|10
1623780710000|2021-06-15 18:11:50|17027.72|16907.72|17029.09|16909.09|17029.55|16909.55|17027.7|16907.7|10
1623780720000|2021-06-15 18:12:00|17029.12|16909.12|17027.18|16907.18|17029.12|16909.12|17026.44|16906.44|10
1623780730000|2021-06-15 18:12:10|17027.79|16907.79|17026.27|16906.27|17027.79|16907.79|17026.27|16906.27|10
1623780740000|2021-06-15 18:12:20|17026.08|16906.08|17024.45|16904.45|17026.11|16906.11|17023.85|16903.85|10
1623780750000|2021-06-15 18:12:30|17023.98|16903.98|17022.31|16902.31|17023.98|16903.98|17021.93|16901.93|10
1623780760000|2021-06-15 18:12:40|17022.19|16902.19|17020.21|16900.21|17022.19|16902.19|17019.98|16899.98|10
1623780770000|2021-06-15 18:12:50|17020.35|16900.35|17021.03|16901.03|17021.03|16901.03|17018.97|16898.97|10
1623780780000|2021-06-15 18:13:00|17021.25|16901.25|17025.29|16905.29|17025.29|16905.29|17021.16|16901.16|10
1623780790000|2021-06-15 18:13:10|17024.97|16904.97|17024.91|16904.91|17025.59|16905.59|17015.46|16895.46|10
1623780800000|2021-06-15 18:13:20|17025.61|16905.61|17025.01|16905.01|17026.21|16906.21|17025.01|16905.01|10
1623780810000|2021-06-15 18:13:30|17026.62|16906.62|17026.68|16906.68|17027.5|16907.5|17026.61|16906.61|10
1623780820000|2021-06-15 18:13:40|17026.95|16906.95|17027.44|16907.44|17027.44|16907.44|17026.95|16906.95|10
1623780830000|2021-06-15 18:13:50|17027.58|16907.58|17028.73|16908.73|17028.73|16908.73|17027.58|16907.58|10
1623780840000|2021-06-15 18:14:00|17028.46|16908.46|17026.34|16906.34|17028.46|16908.46|17026.14|16906.14|10
1623780850000|2021-06-15 18:14:10|17026.43|16906.43|17026.05|16906.05|17027.29|16907.29|17026.04|16906.04|10
1623780860000|2021-06-15 18:14:20|17025.73|16905.73|17026.31|16906.31|17026.31|16906.31|17025.66|16905.66|9
1623780870000|2021-06-15 18:14:30|17026.38|16906.38|17032.25|16912.25|17032.31|16912.31|17026.38|16906.38|10
1623780880000|2021-06-15 18:14:40|17032.43|16912.43|17035.12|16915.12|17035.12|16915.12|17032.43|16912.43|10
1623780890000|2021-06-15 18:14:50|17036.23|16916.23|17039.95|16919.95|17039.95|16919.95|17035.2|16915.2|10
1623780900000|2021-06-15 18:15:00|17041.74|16921.74|17045.88|16925.88|17047.15|16927.15|17041.74|16921.74|10
1623780910000|2021-06-15 18:15:10|17044.69|16924.69|17032.54|16912.54|17044.69|16924.69|17032.54|16912.54|10
1623780920000|2021-06-15 18:15:20|17029.88|16909.88|17026.98|16906.98|17029.88|16909.88|17024.8|16904.8|10
1623780930000|2021-06-15 18:15:30|17028.65|16908.65|17033.53|16913.53|17033.53|16913.53|17028.65|16908.65|10
1623780940000|2021-06-15 18:15:40|17034.07|16914.07|17039.41|16919.41|17039.41|16919.41|17034.07|16914.07|10
1623780950000|2021-06-15 18:15:50|17040.02|16920.02|17039.23|16919.23|17040.18|16920.18|17038.05|16918.05|10
1623780960000|2021-06-15 18:16:00|17039.47|16919.47|17039.46|16919.46|17041.4|16921.4|17039.46|16919.46|10
1623780970000|2021-06-15 18:16:10|17040.3|16920.3|17042.28|16922.28|17042.28|16922.28|17040.3|16920.3|10
1623780980000|2021-06-15 18:16:20|17042.32|16922.32|17040.44|16920.44|17042.55|16922.55|17040.34|16920.34|10
1623780990000|2021-06-15 18:16:30|17039.09|16919.09|17035.2|16915.2|17039.58|16919.58|17035.16|16915.16|10
1623781000000|2021-06-15 18:16:40|17033.57|16913.57|17030.96|16910.96|17033.57|16913.57|17030.56|16910.56|10
1623781010000|2021-06-15 18:16:50|17030.73|16910.73|17026.94|16906.94|17030.73|16910.73|17026.94|16906.94|10
1623781020000|2021-06-15 18:17:00|17026.45|16906.45|17024.49|16904.49|17026.45|16906.45|17024.49|16904.49|10
1623781030000|2021-06-15 18:17:10|17023.91|16903.91|17020.51|16900.51|17023.91|16903.91|17019.26|16899.26|10
1623781040000|2021-06-15 18:17:20|17020|16900|17015.06|16895.06|17020|16900|17015.06|16895.06|10
1623781050000|2021-06-15 18:17:30|17013.92|16893.92|17008.82|16888.82|17014|16894|17008.82|16888.82|10
1623781060000|2021-06-15 18:17:40|17009.08|16889.08|17004.71|16884.71|17009.08|16889.08|17003.59|16883.59|10
1623781070000|2021-06-15 18:17:50|17007.23|16887.23|17018.19|16898.19|17018.19|16898.19|17007.23|16887.23|10
1623781080000|2021-06-15 18:18:00|17018.01|16898.01|17020.51|16900.51|17021.43|16901.43|17018.01|16898.01|10
1623781090000|2021-06-15 18:18:10|17022.95|16902.95|17024.96|16904.96|17026.21|16906.21|17022.68|16902.68|10
1623781100000|2021-06-15 18:18:20|17026.38|16906.38|17029.97|16909.97|17030.65|16910.65|17026.38|16906.38|10
1623781110000|2021-06-15 18:18:30|17030.73|16910.73|17029.04|16909.04|17031.33|16911.33|17029.04|16909.04|10
1623781120000|2021-06-15 18:18:40|17030.23|16910.23|17026.65|16906.65|17030.23|16910.23|17025.75|16905.75|10
1623781130000|2021-06-15 18:18:50|17025.83|16905.83|17024.07|16904.07|17026.38|16906.38|17024.07|16904.07|10
1623781140000|2021-06-15 18:19:00|17025.16|16905.16|17023.06|16903.06|17025.16|16905.16|17022.16|16902.16|10
1623781150000|2021-06-15 18:19:10|17022.75|16902.75|17026.3|16906.3|17026.99|16906.99|17022.75|16902.75|10
1623781160000|2021-06-15 18:19:20|17026.84|16906.84|17027.02|16907.02|17028.3|16908.3|17025.56|16905.56|10
1623781170000|2021-06-15 18:19:30|17026.75|16906.75|17026.45|16906.45|17027.22|16907.22|17025.79|16905.79|10
1623781180000|2021-06-15 18:19:40|17026.49|16906.49|17024.04|16904.04|17026.63|16906.63|17024.04|16904.04|10
1623781190000|2021-06-15 18:19:50|17023.52|16903.52|17017.34|16897.34|17023.52|16903.52|17017.34|16897.34|10
1623781200000|2021-06-15 18:20:00|17016.47|16896.47|17015.75|16895.75|17017.94|16897.94|17014.94|16894.94|10
1623781210000|2021-06-15 18:20:10|17015.25|16895.25|17016.67|16896.67|17016.67|16896.67|17014.92|16894.92|10
1623781220000|2021-06-15 18:20:20|17017.37|16897.37|17016.81|16896.81|17017.97|16897.97|17016.81|16896.81|10
1623781230000|2021-06-15 18:20:30|17016.84|16896.84|17014.99|16894.99|17016.84|16896.84|17014.3|16894.3|10
1623781240000|2021-06-15 18:20:40|17014.8|16894.8|17016.09|16896.09|17016.09|16896.09|17014.79|16894.79|10
1623781250000|2021-06-15 18:20:50|17015.88|16895.88|17014.66|16894.66|17016.21|16896.21|17014.49|16894.49|10
1623781260000|2021-06-15 18:21:00|17014.05|16894.05|17017.32|16897.32|17017.52|16897.52|17013.94|16893.94|10
1623781270000|2021-06-15 18:21:10|17017.29|16897.29|17019.5|16899.5|17019.5|16899.5|17017.29|16897.29|10
1623781280000|2021-06-15 18:21:20|17020.01|16900.01|17025.33|16905.33|17026.6|16906.6|17020.01|16900.01|10
1623781290000|2021-06-15 18:21:30|17025.66|16905.66|17027.34|16907.34|17027.34|16907.34|17025.66|16905.66|10
1623781300000|2021-06-15 18:21:40|17027.62|16907.62|17026.07|16906.07|17027.81|16907.81|17025.91|16905.91|10
1623781310000|2021-06-15 18:21:50|17026.21|16906.21|17026.01|16906.01|17026.21|16906.21|17024.79|16904.79|10
1623781320000|2021-06-15 18:22:00|17026.05|16906.05|17028.23|16908.23|17028.23|16908.23|17026.02|16906.02|10
1623781330000|2021-06-15 18:22:10|17028.54|16908.54|17028.78|16908.78|17029.63|16909.63|17028.09|16908.09|10
1623781340000|2021-06-15 18:22:20|17028.68|16908.68|17032.42|16912.42|17033.16|16913.16|17028.68|16908.68|10
1623781350000|2021-06-15 18:22:30|17030.97|16910.97|17029.93|16909.93|17030.97|16910.97|17028.54|16908.54|10
1623781360000|2021-06-15 18:22:40|17028.93|16908.93|17028.92|16908.92|17028.93|16908.93|17025.53|16905.53|10
1623781370000|2021-06-15 18:22:50|17029.72|16909.72|17029.5|16909.5|17029.72|16909.72|17027.25|16907.25|9
1623781380000|2021-06-15 18:23:00|17028.94|16908.94|17030.98|16910.98|17031.49|16911.49|17028.94|16908.94|10
1623781390000|2021-06-15 18:23:10|17030.54|16910.54|17029.14|16909.14|17031.08|16911.08|17028.39|16908.39|10
1623781400000|2021-06-15 18:23:20|17029.35|16909.35|17035.5|16915.5|17035.5|16915.5|17029.35|16909.35|10
1623781410000|2021-06-15 18:23:30|17035.25|16915.25|17034.16|16914.16|17036.51|16916.51|17034.16|16914.16|10
1623781420000|2021-06-15 18:23:40|17033.84|16913.84|17031.9|16911.9|17033.84|16913.84|17031.83|16911.83|10
1623781430000|2021-06-15 18:23:50|17032.21|16912.21|17032.3|16912.3|17032.86|16912.86|17031.89|16911.89|10
1623781440000|2021-06-15 18:24:00|17033.05|16913.05|17034.48|16914.48|17034.78|16914.78|17032.58|16912.58|9
1623781450000|2021-06-15 18:24:10|17034.34|16914.34|17029.39|16909.39|17034.34|16914.34|17029.02|16909.02|10
1623781460000|2021-06-15 18:24:20|17029.43|16909.43|17030.27|16910.27|17030.31|16910.31|17028.68|16908.68|10
1623781470000|2021-06-15 18:24:30|17030.41|16910.41|17029.36|16909.36|17030.41|16910.41|17028.27|16908.27|10
1623781480000|2021-06-15 18:24:40|17029.43|16909.43|17029.8|16909.8|17030.25|16910.25|17029.31|16909.31|10
1623781490000|2021-06-15 18:24:50|17029.85|16909.85|17028.07|16908.07|17030.37|16910.37|17027.74|16907.74|10
1623781500000|2021-06-15 18:25:00|17028|16908|17027.15|16907.15|17028.15|16908.15|17027.15|16907.15|10
1623781510000|2021-06-15 18:25:10|17026.85|16906.85|17025.06|16905.06|17026.85|16906.85|17025.04|16905.04|10
1623781520000|2021-06-15 18:25:20|17024.48|16904.48|17026.29|16906.29|17026.29|16906.29|17024.48|16904.48|10
1623781530000|2021-06-15 18:25:30|17024.54|16904.54|17024.46|16904.46|17025.66|16905.66|17024.46|16904.46|10
1623781540000|2021-06-15 18:25:40|17024.34|16904.34|17029.68|16909.68|17029.68|16909.68|17023.94|16903.94|10
1623781550000|2021-06-15 18:25:50|17029.89|16909.89|17031.92|16911.92|17032.34|16912.34|17029.89|16909.89|10
1623781560000|2021-06-15 18:26:00|17031.99|16911.99|17032.32|16912.32|17032.93|16912.93|17031.99|16911.99|10
1623781570000|2021-06-15 18:26:10|17032.69|16912.69|17031.49|16911.49|17032.69|16912.69|17031.3|16911.3|10
1623781580000|2021-06-15 18:26:20|17031.48|16911.48|17031.31|16911.31|17031.48|16911.48|17031.12|16911.12|10
1623781590000|2021-06-15 18:26:30|17031.23|16911.23|17032.25|16912.25|17032.25|16912.25|17031.01|16911.01|9
1623781600000|2021-06-15 18:26:40|17032.56|16912.56|17032.65|16912.65|17033.17|16913.17|17032.21|16912.21|10
1623781610000|2021-06-15 18:26:50|17032.76|16912.76|17032.4|16912.4|17033.24|16913.24|17031.93|16911.93|9
1623781620000|2021-06-15 18:27:00|17032.16|16912.16|17032.2|16912.2|17032.85|16912.85|17031.72|16911.72|10
1623781630000|2021-06-15 18:27:10|17032.25|16912.25|17033.17|16913.17|17033.52|16913.52|17032.25|16912.25|9
1623781640000|2021-06-15 18:27:20|17032.83|16912.83|17033.1|16913.1|17033.89|16913.89|17032.73|16912.73|10
1623781650000|2021-06-15 18:27:30|17032.97|16912.97|17032.1|16912.1|17033.26|16913.26|17032.02|16912.02|9
1623781660000|2021-06-15 18:27:40|17032.02|16912.02|17031.85|16911.85|17032.45|16912.45|17031.47|16911.47|10
1623781670000|2021-06-15 18:27:50|17032.54|16912.54|17034.31|16914.31|17034.34|16914.34|17032.54|16912.54|9
1623781680000|2021-06-15 18:28:00|17034.22|16914.22|17031.41|16911.41|17034.22|16914.22|17031.41|16911.41|10
1623781690000|2021-06-15 18:28:10|17031.34|16911.34|17031.2|16911.2|17032.09|16912.09|17031.03|16911.03|10
1623781700000|2021-06-15 18:28:20|17031.23|16911.23|17030.3|16910.3|17031.65|16911.65|17030.3|16910.3|10
1623781710000|2021-06-15 18:28:30|17030.42|16910.42|17026.65|16906.65|17030.77|16910.77|17026.65|16906.65|10
1623781720000|2021-06-15 18:28:40|17025.58|16905.58|17019.88|16899.88|17025.58|16905.58|17019.52|16899.52|10
1623781730000|2021-06-15 18:28:50|17020.1|16900.1|17016.12|16896.12|17020.1|16900.1|17016.12|16896.12|10
1623781740000|2021-06-15 18:29:00|17015.42|16895.42|17018.9|16898.9|17018.9|16898.9|17015.38|16895.38|10
1623781750000|2021-06-15 18:29:10|17019.18|16899.18|17023.75|16903.75|17023.75|16903.75|17019.18|16899.18|10
1623781760000|2021-06-15 18:29:20|17023.61|16903.61|17025.78|16905.78|17025.78|16905.78|17023.61|16903.61|10
1623781770000|2021-06-15 18:29:30|17026.13|16906.13|17024.18|16904.18|17026.13|16906.13|17023.88|16903.88|10
1623781780000|2021-06-15 18:29:40|17023.73|16903.73|17024.56|16904.56|17024.56|16904.56|17023.16|16903.16|10
1623781790000|2021-06-15 18:29:50|17024.72|16904.72|17026.26|16906.26|17026.26|16906.26|17024.4|16904.4|10
1623781800000|2021-06-15 18:30:00|17026.49|16906.49|17028.27|16908.27|17028.27|16908.27|17026.45|16906.45|10
1623781810000|2021-06-15 18:30:10|17028.89|16908.89|17030.68|16910.68|17031.13|16911.13|17028.89|16908.89|10
1623781820000|2021-06-15 18:30:20|17030.42|16910.42|17028.24|16908.24|17031.96|16911.96|17028.24|16908.24|10
1623781830000|2021-06-15 18:30:30|17027.76|16907.76|17021.98|16901.98|17027.76|16907.76|17021.98|16901.98|10
1623781840000|2021-06-15 18:30:40|17022.05|16902.05|17017.44|16897.44|17022.05|16902.05|17017.44|16897.44|10
1623781850000|2021-06-15 18:30:50|17016.32|16896.32|17010.84|16890.84|17016.52|16896.52|17010.84|16890.84|10
1623781860000|2021-06-15 18:31:00|17010.76|16890.76|17008.35|16888.35|17010.76|16890.76|17008.35|16888.35|10
1623781870000|2021-06-15 18:31:10|17008.28|16888.28|17005.34|16885.34|17008.28|16888.28|17005.34|16885.34|10
1623781880000|2021-06-15 18:31:20|17005.37|16885.37|17001.27|16881.27|17005.37|16885.37|17001.27|16881.27|10
1623781890000|2021-06-15 18:31:30|17000.98|16880.98|16998.14|16878.14|17000.98|16880.98|16998.14|16878.14|10
1623781900000|2021-06-15 18:31:40|16997.83|16877.83|16998.26|16878.26|16999.35|16879.35|16997.83|16877.83|10
1623781910000|2021-06-15 18:31:50|16996.96|16876.96|16991.25|16871.25|16996.96|16876.96|16991.25|16871.25|10
1623781920000|2021-06-15 18:32:00|16990.42|16870.42|16988.38|16868.38|16990.42|16870.42|16988.19|16868.19|10
1623781930000|2021-06-15 18:32:10|16987.92|16867.92|16988.17|16868.17|16989.61|16869.61|16987.67|16867.67|10
1623781940000|2021-06-15 18:32:20|16987.72|16867.72|16982.56|16862.56|16987.72|16867.72|16982.56|16862.56|10
1623781950000|2021-06-15 18:32:30|16980.91|16860.91|16973.83|16853.83|16980.91|16860.91|16973.83|16853.83|10
1623781960000|2021-06-15 18:32:40|16973.05|16853.05|16967.89|16847.89|16973.05|16853.05|16967.89|16847.89|10
1623781970000|2021-06-15 18:32:50|16968.91|16848.91|16972.41|16852.41|16972.41|16852.41|16968.91|16848.91|10
1623781980000|2021-06-15 18:33:00|16972.85|16852.85|16977.13|16857.13|16977.13|16857.13|16972.85|16852.85|10
1623781990000|2021-06-15 18:33:10|16976.74|16856.74|16974.38|16854.38|16977.1|16857.1|16973.96|16853.96|10
1623782000000|2021-06-15 18:33:20|16974.63|16854.63|16976.63|16856.63|16976.63|16856.63|16974.57|16854.57|10
1623782010000|2021-06-15 18:33:30|16976.79|16856.79|16979.83|16859.83|16979.83|16859.83|16976.79|16856.79|10
1623782020000|2021-06-15 18:33:40|16980.5|16860.5|16981.65|16861.65|16982.75|16862.75|16980.48|16860.48|10
1623782030000|2021-06-15 18:33:50|16981.66|16861.66|16984.16|16864.16|16984.16|16864.16|16981.66|16861.66|10
1623782040000|2021-06-15 18:34:00|16982.61|16862.61|16986.28|16866.28|16986.31|16866.31|16982.61|16862.61|10
1623782050000|2021-06-15 18:34:10|16986.39|16866.39|16987.03|16867.03|16987.03|16867.03|16986.09|16866.09|10
1623782060000|2021-06-15 18:34:20|16987.38|16867.38|16986.48|16866.48|16987.38|16867.38|16985.99|16865.99|10
1623782070000|2021-06-15 18:34:30|16985.73|16865.73|16985.53|16865.53|16986.48|16866.48|16985.38|16865.38|10
1623782080000|2021-06-15 18:34:40|16985.26|16865.26|16986.46|16866.46|16986.51|16866.51|16985.26|16865.26|10
1623782090000|2021-06-15 18:34:50|16986.24|16866.24|16987.6|16867.6|16987.64|16867.64|16986.24|16866.24|10
1623782100000|2021-06-15 18:35:00|16988.22|16868.22|16991.07|16871.07|16991.48|16871.48|16988.22|16868.22|10
1623782110000|2021-06-15 18:35:10|16991.28|16871.28|16993.69|16873.69|16993.69|16873.69|16990.94|16870.94|10
1623782120000|2021-06-15 18:35:20|16994.31|16874.31|16994.77|16874.77|16995.66|16875.66|16994.15|16874.15|10
1623782130000|2021-06-15 18:35:30|16995.25|16875.25|16996.1|16876.1|16996.1|16876.1|16994.38|16874.38|9
1623782140000|2021-06-15 18:35:40|16995.91|16875.91|16996.56|16876.56|16997.12|16877.12|16995.91|16875.91|10
1623782150000|2021-06-15 18:35:50|16996.53|16876.53|16994.03|16874.03|16996.53|16876.53|16994.03|16874.03|9
1623782160000|2021-06-15 18:36:00|16993.91|16873.91|16992.73|16872.73|16993.91|16873.91|16992.73|16872.73|10
1623782170000|2021-06-15 18:36:10|16992.4|16872.4|16991.49|16871.49|16992.77|16872.77|16991.43|16871.43|10
1623782180000|2021-06-15 18:36:20|16991.38|16871.38|16991.82|16871.82|16991.82|16871.82|16991.38|16871.38|10
1623782190000|2021-06-15 18:36:30|16991.31|16871.31|16991.43|16871.43|16991.9|16871.9|16991.07|16871.07|9
1623782200000|2021-06-15 18:36:40|16991.35|16871.35|16990.46|16870.46|16991.36|16871.36|16990.46|16870.46|10
1623782210000|2021-06-15 18:36:50|16990.6|16870.6|16991.31|16871.31|16991.31|16871.31|16989.57|16869.57|10
1623782220000|2021-06-15 18:37:00|16991.24|16871.24|16994.37|16874.37|16994.47|16874.47|16991.24|16871.24|10
1623782230000|2021-06-15 18:37:10|16994.85|16874.85|16994.33|16874.33|16995.29|16875.29|16994.33|16874.33|9
1623782240000|2021-06-15 18:37:20|16993.85|16873.85|16992.32|16872.32|16993.85|16873.85|16992.02|16872.02|10
1623782250000|2021-06-15 18:37:30|16992.77|16872.77|16995.53|16875.53|16995.54|16875.54|16992.77|16872.77|10
1623782260000|2021-06-15 18:37:40|16995.69|16875.69|16996.6|16876.6|16996.75|16876.75|16995.69|16875.69|9
1623782270000|2021-06-15 18:37:50|16996.3|16876.3|16997|16877|16997|16877|16996.1|16876.1|10
1623782280000|2021-06-15 18:38:00|16997.93|16877.93|16994.47|16874.47|16997.93|16877.93|16994.4|16874.4|10
1623782290000|2021-06-15 18:38:10|16993.54|16873.54|16996.7|16876.7|16996.7|16876.7|16992.96|16872.96|10
1623782300000|2021-06-15 18:38:20|16996.16|16876.16|16996.56|16876.56|16996.56|16876.56|16995.31|16875.31|10
1623782310000|2021-06-15 18:38:30|16996.1|16876.1|16993.81|16873.81|16996.39|16876.39|16993.81|16873.81|10
1623782320000|2021-06-15 18:38:40|16992.74|16872.74|16993.81|16873.81|16993.81|16873.81|16991.93|16871.93|10
1623782330000|2021-06-15 18:38:50|16993.82|16873.82|16996.48|16876.48|16996.48|16876.48|16993.82|16873.82|10
1623782340000|2021-06-15 18:39:00|16996.42|16876.42|16991.08|16871.08|16996.42|16876.42|16991.08|16871.08|10
1623782350000|2021-06-15 18:39:10|16990.7|16870.7|16986.15|16866.15|16990.7|16870.7|16986.15|16866.15|10
1623782360000|2021-06-15 18:39:20|16986.73|16866.73|16985.48|16865.48|16987.1|16867.1|16985.48|16865.48|9
1623782370000|2021-06-15 18:39:30|16984.03|16864.03|16982.41|16862.41|16984.3|16864.3|16981.7|16861.7|10
1623782380000|2021-06-15 18:39:40|16982.22|16862.22|16983.61|16863.61|16984.27|16864.27|16982.22|16862.22|9
1623782390000|2021-06-15 18:39:50|16983.39|16863.39|16984.75|16864.75|16984.78|16864.78|16983.24|16863.24|10
1623782400000|2021-06-15 18:40:00|16985.02|16865.02|16980.04|16860.04|16986.19|16866.19|16980.04|16860.04|10
1623782410000|2021-06-15 18:40:10|16979.48|16859.48|16977.09|16857.09|16979.48|16859.48|16976.69|16856.69|10
1623782420000|2021-06-15 18:40:20|16976.74|16856.74|16977.48|16857.48|16977.75|16857.75|16975.88|16855.88|10
1623782430000|2021-06-15 18:40:30|16977.53|16857.53|16979.45|16859.45|16979.97|16859.97|16977.53|16857.53|10
1623782440000|2021-06-15 18:40:40|16979.86|16859.86|16977.5|16857.5|16979.86|16859.86|16977.46|16857.46|10
1623782450000|2021-06-15 18:40:50|16977.41|16857.41|16975.3|16855.3|16977.41|16857.41|16975.06|16855.06|10
1623782460000|2021-06-15 18:41:00|16975.7|16855.7|16975.63|16855.63|16975.77|16855.77|16974.95|16854.95|10
1623782470000|2021-06-15 18:41:10|16974.9|16854.9|16978.72|16858.72|16978.72|16858.72|16974.9|16854.9|10
1623782480000|2021-06-15 18:41:20|16978.85|16858.85|16978.44|16858.44|16979.15|16859.15|16977.89|16857.89|8
1623782490000|2021-06-15 18:41:30|16978.48|16858.48|16975.34|16855.34|16978.61|16858.61|16973.85|16853.85|10
1623782500000|2021-06-15 18:41:40|16974.5|16854.5|16967.75|16847.75|16975.62|16855.62|16967.75|16847.75|10
1623782510000|2021-06-15 18:41:50|16966.63|16846.63|16959.32|16839.32|16966.63|16846.63|16959.32|16839.32|10
1623782520000|2021-06-15 18:42:00|16959.25|16839.25|16963.55|16843.55|16963.96|16843.96|16959.25|16839.25|10
1623782530000|2021-06-15 18:42:10|16965.22|16845.22|16970.27|16850.27|16970.36|16850.36|16965.22|16845.22|10
1623782540000|2021-06-15 18:42:20|16970.04|16850.04|16973.35|16853.35|16973.35|16853.35|16970.04|16850.04|9
1623782550000|2021-06-15 18:42:30|16973.39|16853.39|16976.14|16856.14|16976.14|16856.14|16973.39|16853.39|10
1623782560000|2021-06-15 18:42:40|16976.13|16856.13|16974.27|16854.27|16976.39|16856.39|16974.27|16854.27|9
1623782570000|2021-06-15 18:42:50|16973.9|16853.9|16972.65|16852.65|16973.94|16853.94|16971.62|16851.62|10
1623782580000|2021-06-15 18:43:00|16972.74|16852.74|16977.13|16857.13|16977.37|16857.37|16972.24|16852.24|10
1623782590000|2021-06-15 18:43:10|16976.98|16856.98|16977.49|16857.49|16978.95|16858.95|16976.98|16856.98|10
1623782600000|2021-06-15 18:43:20|16976.48|16856.48|16972.95|16852.95|16976.48|16856.48|16972.25|16852.25|10
1623782610000|2021-06-15 18:43:30|16972.58|16852.58|16972.32|16852.32|16974.02|16854.02|16972.32|16852.32|10
1623782620000|2021-06-15 18:43:40|16972.25|16852.25|16973.04|16853.04|16973.04|16853.04|16971.69|16851.69|9
1623782630000|2021-06-15 18:43:50|16974.16|16854.16|16973.62|16853.62|16975.48|16855.48|16973.42|16853.42|10
1623782640000|2021-06-15 18:44:00|16973.66|16853.66|16973.93|16853.93|16974.64|16854.64|16973.66|16853.66|10
1623782650000|2021-06-15 18:44:10|16973.87|16853.87|16971.33|16851.33|16973.87|16853.87|16971.33|16851.33|10
1623782660000|2021-06-15 18:44:20|16971.18|16851.18|16969.45|16849.45|16971.18|16851.18|16969.1|16849.1|10
1623782670000|2021-06-15 18:44:30|16969.43|16849.43|16966.9|16846.9|16969.43|16849.43|16966.64|16846.64|9
1623782680000|2021-06-15 18:44:40|16966.83|16846.83|16961.26|16841.26|16966.83|16846.83|16961.26|16841.26|10
1623782690000|2021-06-15 18:44:50|16961.06|16841.06|16958.89|16838.89|16961.37|16841.37|16957.8|16837.8|10
1623782700000|2021-06-15 18:45:00|16958.16|16838.16|16942.7|16822.7|16958.16|16838.16|16942.29|16822.29|10
1623782710000|2021-06-15 18:45:10|16943.09|16823.09|16944.01|16824.01|16944.01|16824.01|16937.63|16817.63|10
1623782720000|2021-06-15 18:45:20|16948.88|16828.88|16955.87|16835.87|16955.87|16835.87|16948.88|16828.88|9
1623782730000|2021-06-15 18:45:30|16956.66|16836.66|16957.04|16837.04|16960.31|16840.31|16956.66|16836.66|10
1623782740000|2021-06-15 18:45:40|16956.08|16836.08|16949.58|16829.58|16956.08|16836.08|16949.58|16829.58|10
1623782750000|2021-06-15 18:45:50|16948.85|16828.85|16943.76|16823.76|16949.1|16829.1|16943.76|16823.76|10
1623782760000|2021-06-15 18:46:00|16943.58|16823.58|16942.22|16822.22|16943.95|16823.95|16941.26|16821.26|10
1623782770000|2021-06-15 18:46:10|16940.99|16820.99|16931.48|16811.48|16940.99|16820.99|16931.48|16811.48|10
1623782780000|2021-06-15 18:46:20|16931.54|16811.54|16908.37|16788.37|16935.99|16815.99|16908.37|16788.37|10
1623782790000|2021-06-15 18:46:30|16905.9|16785.9|16879.11|16759.11|16905.9|16785.9|16879.11|16759.11|10
1623782800000|2021-06-15 18:46:40|16873.52|16753.52|16864.1|16744.1|16873.52|16753.52|16863.37|16743.37|10
1623782810000|2021-06-15 18:46:50|16865.24|16745.24|16843.4|16723.4|16866.21|16746.21|16843.4|16723.4|10
1623782820000|2021-06-15 18:47:00|16840.01|16720.01|16846.63|16726.63|16846.63|16726.63|16839.61|16719.61|10
1623782830000|2021-06-15 18:47:10|16850.13|16730.13|16850.63|16730.63|16851.94|16731.94|16849.15|16729.15|10
1623782840000|2021-06-15 18:47:20|16848.59|16728.59|16831.41|16711.41|16849.04|16729.04|16831.41|16711.41|10
1623782850000|2021-06-15 18:47:30|16829.9|16709.9|16830.64|16710.64|16830.64|16710.64|16826.14|16706.14|10
1623782860000|2021-06-15 18:47:40|16829.3|16709.3|16832.58|16712.58|16832.58|16712.58|16825.42|16705.42|10
1623782870000|2021-06-15 18:47:50|16833.16|16713.16|16842.29|16722.29|16842.29|16722.29|16833.16|16713.16|10
1623782880000|2021-06-15 18:48:00|16842.86|16722.86|16845.35|16725.35|16845.35|16725.35|16842.69|16722.69|10
1623782890000|2021-06-15 18:48:10|16844.88|16724.88|16847.37|16727.37|16847.37|16727.37|16843.77|16723.77|10
1623782900000|2021-06-15 18:48:20|16847.81|16727.81|16848.95|16728.95|16849.96|16729.96|16847.46|16727.46|10
1623782910000|2021-06-15 18:48:30|16849.41|16729.41|16850.03|16730.03|16850.45|16730.45|16848.47|16728.47|10
1623782920000|2021-06-15 18:48:40|16850.11|16730.11|16853.25|16733.25|16853.25|16733.25|16850.11|16730.11|10
1623782930000|2021-06-15 18:48:50|16854.11|16734.11|16858.24|16738.24|16858.37|16738.37|16854.11|16734.11|10
1623782940000|2021-06-15 18:49:00|16857.72|16737.72|16856.11|16736.11|16859.33|16739.33|16856.11|16736.11|10
1623782950000|2021-06-15 18:49:10|16855.39|16735.39|16850.67|16730.67|16855.39|16735.39|16850.67|16730.67|10
1623782960000|2021-06-15 18:49:20|16849.55|16729.55|16846.2|16726.2|16850.3|16730.3|16845.44|16725.44|10
1623782970000|2021-06-15 18:49:30|16846.36|16726.36|16840.66|16720.66|16846.54|16726.54|16840.66|16720.66|10
1623782980000|2021-06-15 18:49:40|16841.55|16721.55|16842.85|16722.85|16843.81|16723.81|16841.55|16721.55|10
1623782990000|2021-06-15 18:49:50|16842.07|16722.07|16840.27|16720.27|16842.13|16722.13|16839.75|16719.75|10
1623783000000|2021-06-15 18:50:00|16840.57|16720.57|16844.88|16724.88|16844.88|16724.88|16840.57|16720.57|10
1623783010000|2021-06-15 18:50:10|16844.49|16724.49|16846.65|16726.65|16848.03|16728.03|16844.49|16724.49|10
1623783020000|2021-06-15 18:50:20|16847.09|16727.09|16850.98|16730.98|16850.98|16730.98|16846.16|16726.16|10
1623783030000|2021-06-15 18:50:30|16851.67|16731.67|16846.42|16726.42|16851.81|16731.81|16846.08|16726.08|10
1623783040000|2021-06-15 18:50:40|16846.59|16726.59|16853.41|16733.41|16853.41|16733.41|16846.59|16726.59|10
1623783050000|2021-06-15 18:50:50|16853.68|16733.68|16861.03|16741.03|16861.03|16741.03|16853.68|16733.68|9
1623783060000|2021-06-15 18:51:00|16859.74|16739.74|16860.1|16740.1|16860.36|16740.36|16859|16739|9
1623783070000|2021-06-15 18:51:10|16859.83|16739.83|16861.26|16741.26|16862.21|16742.21|16859.83|16739.83|10
1623783080000|2021-06-15 18:51:20|16861.41|16741.41|16860.63|16740.63|16861.84|16741.84|16859.73|16739.73|10
1623783090000|2021-06-15 18:51:30|16861.14|16741.14|16860.16|16740.16|16862.15|16742.15|16860.16|16740.16|10
1623783100000|2021-06-15 18:51:40|16859.92|16739.92|16864.27|16744.27|16864.27|16744.27|16859.92|16739.92|10
1623783110000|2021-06-15 18:51:50|16864.79|16744.79|16868.47|16748.47|16868.47|16748.47|16864.79|16744.79|10
1623783120000|2021-06-15 18:52:00|16868.23|16748.23|16868.53|16748.53|16871.13|16751.13|16868.23|16748.23|10
1623783130000|2021-06-15 18:52:10|16868.64|16748.64|16868.16|16748.16|16870.09|16750.09|16868.16|16748.16|10
1623783140000|2021-06-15 18:52:20|16868.07|16748.07|16863.45|16743.45|16868.07|16748.07|16863.45|16743.45|10
1623783150000|2021-06-15 18:52:30|16863.02|16743.02|16857.49|16737.49|16863.02|16743.02|16856.95|16736.95|10
1623783160000|2021-06-15 18:52:40|16856.8|16736.8|16856.05|16736.05|16857.99|16737.99|16856.04|16736.04|10
1623783170000|2021-06-15 18:52:50|16856.16|16736.16|16855.93|16735.93|16856.51|16736.51|16855.26|16735.26|10
1623783180000|2021-06-15 18:53:00|16855.8|16735.8|16854.63|16734.63|16856.13|16736.13|16854.19|16734.19|10
1623783190000|2021-06-15 18:53:10|16853.37|16733.37|16845.49|16725.49|16853.37|16733.37|16845.49|16725.49|10
1623783200000|2021-06-15 18:53:20|16843.91|16723.91|16839.13|16719.13|16843.91|16723.91|16839.05|16719.05|10
1623783210000|2021-06-15 18:53:30|16839.39|16719.39|16838.47|16718.47|16839.58|16719.58|16838.11|16718.11|10
1623783220000|2021-06-15 18:53:40|16838.44|16718.44|16837.39|16717.39|16838.44|16718.44|16836.98|16716.98|10
1623783230000|2021-06-15 18:53:50|16837.86|16717.86|16840.5|16720.5|16840.96|16720.96|16837.86|16717.86|10
1623783240000|2021-06-15 18:54:00|16840.38|16720.38|16845.01|16725.01|16845.01|16725.01|16840.38|16720.38|10
1623783250000|2021-06-15 18:54:10|16844.63|16724.63|16847.71|16727.71|16847.71|16727.71|16844.63|16724.63|10
1623783260000|2021-06-15 18:54:20|16847.69|16727.69|16851.71|16731.71|16852.19|16732.19|16847.53|16727.53|10
1623783270000|2021-06-15 18:54:30|16851.58|16731.58|16852.28|16732.28|16852.28|16732.28|16851.18|16731.18|10
1623783280000|2021-06-15 18:54:40|16852.89|16732.89|16853.57|16733.57|16853.59|16733.59|16852.89|16732.89|10
1623783290000|2021-06-15 18:54:50|16853.77|16733.77|16853.44|16733.44|16855.49|16735.49|16853.44|16733.44|10
1623783300000|2021-06-15 18:55:00|16852.88|16732.88|16851.77|16731.77|16854.81|16734.81|16851.77|16731.77|10
1623783310000|2021-06-15 18:55:10|16851.82|16731.82|16852.64|16732.64|16852.64|16732.64|16850.82|16730.82|10
1623783320000|2021-06-15 18:55:20|16852.74|16732.74|16850.93|16730.93|16852.92|16732.92|16850.93|16730.93|10
1623783330000|2021-06-15 18:55:30|16850.84|16730.84|16851.13|16731.13|16851.26|16731.26|16850.49|16730.49|10
1623783340000|2021-06-15 18:55:40|16851.35|16731.35|16855.01|16735.01|16855.01|16735.01|16851.09|16731.09|10
1623783350000|2021-06-15 18:55:50|16854.6|16734.6|16854.68|16734.68|16855.23|16735.23|16854.36|16734.36|9
1623783360000|2021-06-15 18:56:00|16854.57|16734.57|16854.33|16734.33|16855.49|16735.49|16854.33|16734.33|10
1623783370000|2021-06-15 18:56:10|16854.38|16734.38|16852.33|16732.33|16854.38|16734.38|16851.49|16731.49|10
1623783380000|2021-06-15 18:56:20|16852.11|16732.11|16848.28|16728.28|16852.11|16732.11|16846.97|16726.97|10
1623783390000|2021-06-15 18:56:30|16848.57|16728.57|16850.47|16730.47|16850.47|16730.47|16848.39|16728.39|10
1623783400000|2021-06-15 18:56:40|16850.6|16730.6|16853.68|16733.68|16853.68|16733.68|16850.6|16730.6|10
1623783410000|2021-06-15 18:56:50|16854.36|16734.36|16855.81|16735.81|16855.81|16735.81|16854.36|16734.36|10
1623783420000|2021-06-15 18:57:00|16855.89|16735.89|16854.76|16734.76|16855.89|16735.89|16854.36|16734.36|10
1623783430000|2021-06-15 18:57:10|16854.37|16734.37|16854.72|16734.72|16854.72|16734.72|16853.18|16733.18|10
1623783440000|2021-06-15 18:57:20|16854.64|16734.64|16852.4|16732.4|16854.64|16734.64|16852.4|16732.4|10
1623783450000|2021-06-15 18:57:30|16852.36|16732.36|16851.7|16731.7|16852.6|16732.6|16851.7|16731.7|10
1623783460000|2021-06-15 18:57:40|16852.06|16732.06|16853.15|16733.15|16853.15|16733.15|16851|16731|10
1623783470000|2021-06-15 18:57:50|16853.42|16733.42|16853.31|16733.31|16853.48|16733.48|16852.55|16732.55|10
1623783480000|2021-06-15 18:58:00|16853.39|16733.39|16854.48|16734.48|16854.83|16734.83|16853.39|16733.39|10
1623783490000|2021-06-15 18:58:10|16854.63|16734.63|16854.09|16734.09|16855.04|16735.04|16854.09|16734.09|10
1623783500000|2021-06-15 18:58:20|16854.06|16734.06|16853.32|16733.32|16854.11|16734.11|16853.32|16733.32|9
1623783510000|2021-06-15 18:58:30|16853.29|16733.29|16844.63|16724.63|16853.29|16733.29|16844.63|16724.63|9
1623783520000|2021-06-15 18:58:40|16842.27|16722.27|16839.37|16719.37|16842.27|16722.27|16839.2|16719.2|10
1623783530000|2021-06-15 18:58:50|16839.38|16719.38|16838.87|16718.87|16839.4|16719.4|16838.36|16718.36|9
1623783540000|2021-06-15 18:59:00|16839.23|16719.23|16837.74|16717.74|16839.31|16719.31|16837.69|16717.69|10
1623783550000|2021-06-15 18:59:10|16837.76|16717.76|16841.81|16721.81|16841.85|16721.85|16837.74|16717.74|10
1623783560000|2021-06-15 18:59:20|16840.98|16720.98|16845.58|16725.58|16845.58|16725.58|16840.9|16720.9|10
1623783570000|2021-06-15 18:59:30|16845.68|16725.68|16842.71|16722.71|16845.7|16725.7|16842.71|16722.71|10
1623783580000|2021-06-15 18:59:40|16842.51|16722.51|16839.59|16719.59|16842.51|16722.51|16839.59|16719.59|10
1623783590000|2021-06-15 18:59:50|16839.24|16719.24|16839.12|16719.12|16839.24|16719.24|16838.52|16718.52|10
1623783600000|2021-06-15 19:00:00|16838.93|16718.93|16838.31|16718.31|16840.04|16720.04|16837.95|16717.95|10
1623783610000|2021-06-15 19:00:10|16837.89|16717.89|16828.59|16708.59|16837.89|16717.89|16828.59|16708.59|10
1623783620000|2021-06-15 19:00:20|16827.21|16707.21|16807.54|16687.54|16827.21|16707.21|16807.54|16687.54|10
1623783630000|2021-06-15 19:00:30|16807.44|16687.44|16806.29|16686.29|16807.44|16687.44|16806.2|16686.2|10
1623783640000|2021-06-15 19:00:40|16806.51|16686.51|16806.9|16686.9|16808.33|16688.33|16806.2|16686.2|10
1623783650000|2021-06-15 19:00:50|16806.96|16686.96|16810.8|16690.8|16810.8|16690.8|16806.48|16686.48|10
1623783660000|2021-06-15 19:01:00|16811.21|16691.21|16811.42|16691.42|16812.41|16692.41|16811.01|16691.01|10
1623783670000|2021-06-15 19:01:10|16813.46|16693.46|16818.14|16698.14|16818.14|16698.14|16812.1|16692.1|9
1623783680000|2021-06-15 19:01:20|16818.26|16698.26|16827.53|16707.53|16827.53|16707.53|16818.26|16698.26|10
1623783690000|2021-06-15 19:01:30|16828.12|16708.12|16831.65|16711.65|16832.18|16712.18|16828.12|16708.12|10
1623783700000|2021-06-15 19:01:40|16831.81|16711.81|16835.61|16715.61|16835.61|16715.61|16831.28|16711.28|10
1623783710000|2021-06-15 19:01:50|16835.6|16715.6|16838.57|16718.57|16838.57|16718.57|16835.6|16715.6|10
1623783720000|2021-06-15 19:02:00|16838.89|16718.89|16846.68|16726.68|16846.68|16726.68|16838.83|16718.83|10
1623783730000|2021-06-15 19:02:10|16846.52|16726.52|16848.8|16728.8|16848.82|16728.82|16846.52|16726.52|10
1623783740000|2021-06-15 19:02:20|16848.69|16728.69|16847.96|16727.96|16849.34|16729.34|16847.96|16727.96|10
1623783750000|2021-06-15 19:02:30|16847.68|16727.68|16847.11|16727.11|16847.68|16727.68|16846.61|16726.61|10
1623783760000|2021-06-15 19:02:40|16846.78|16726.78|16845.53|16725.53|16846.78|16726.78|16845.53|16725.53|9
1623783770000|2021-06-15 19:02:50|16845.78|16725.78|16846.63|16726.63|16847.69|16727.69|16845.68|16725.68|10
1623783780000|2021-06-15 19:03:00|16846.7|16726.7|16848.76|16728.76|16848.76|16728.76|16846.7|16726.7|9
1623783790000|2021-06-15 19:03:10|16849|16729|16851.94|16731.94|16851.95|16731.95|16849|16729|10
1623783800000|2021-06-15 19:03:20|16851.95|16731.95|16851.96|16731.96|16852.37|16732.37|16851.95|16731.95|9
1623783810000|2021-06-15 19:03:30|16852.14|16732.14|16853.07|16733.07|16853.49|16733.49|16851.97|16731.97|10
1623783820000|2021-06-15 19:03:40|16852.61|16732.61|16860.54|16740.54|16860.54|16740.54|16852.61|16732.61|10
1623783830000|2021-06-15 19:03:50|16861.06|16741.06|16861.23|16741.23|16861.9|16741.9|16858.75|16738.75|10
1623783840000|2021-06-15 19:04:00|16861.11|16741.11|16856.1|16736.1|16861.11|16741.11|16856.1|16736.1|10
1623783850000|2021-06-15 19:04:10|16855.92|16735.92|16855.31|16735.31|16855.92|16735.92|16855.31|16735.31|10
1623783860000|2021-06-15 19:04:20|16854.7|16734.7|16852.72|16732.72|16854.8|16734.8|16852.44|16732.44|10
1623783870000|2021-06-15 19:04:30|16852.52|16732.52|16851.83|16731.83|16852.52|16732.52|16851.22|16731.22|9
1623783880000|2021-06-15 19:04:40|16851.97|16731.97|16848.67|16728.67|16851.97|16731.97|16848.67|16728.67|10
1623783890000|2021-06-15 19:04:50|16848.69|16728.69|16850.31|16730.31|16850.31|16730.31|16848.4|16728.4|10
1623783900000|2021-06-15 19:05:00|16850.35|16730.35|16851.51|16731.51|16851.51|16731.51|16850.01|16730.01|9
1623783910000|2021-06-15 19:05:10|16852.06|16732.06|16853.54|16733.54|16853.64|16733.64|16852.06|16732.06|9
1623783920000|2021-06-15 19:05:20|16854.43|16734.43|16856.86|16736.86|16856.86|16736.86|16854.43|16734.43|10
1623783930000|2021-06-15 19:05:30|16857.22|16737.22|16857.2|16737.2|16858.77|16738.77|16857.2|16737.2|10
1623783940000|2021-06-15 19:05:40|16856.79|16736.79|16855.21|16735.21|16856.9|16736.9|16855.21|16735.21|10
1623783950000|2021-06-15 19:05:50|16855.14|16735.14|16855.37|16735.37|16855.37|16735.37|16854.68|16734.68|10
1623783960000|2021-06-15 19:06:00|16855.27|16735.27|16852.36|16732.36|16855.27|16735.27|16852.24|16732.24|10
1623783970000|2021-06-15 19:06:10|16850.89|16730.89|16847.86|16727.86|16850.89|16730.89|16847.61|16727.61|10
1623783980000|2021-06-15 19:06:20|16847.87|16727.87|16849.69|16729.69|16849.69|16729.69|16847.33|16727.33|10
1623783990000|2021-06-15 19:06:30|16848.89|16728.89|16849.59|16729.59|16849.9|16729.9|16848.72|16728.72|10
1623784000000|2021-06-15 19:06:40|16849.7|16729.7|16849.85|16729.85|16849.97|16729.97|16849.13|16729.13|10
1623784010000|2021-06-15 19:06:50|16848.88|16728.88|16849.1|16729.1|16850.49|16730.49|16848.88|16728.88|10
1623784020000|2021-06-15 19:07:00|16849.06|16729.06|16846.92|16726.92|16849.16|16729.16|16846.46|16726.46|10
1623784030000|2021-06-15 19:07:10|16847.09|16727.09|16847.81|16727.81|16847.84|16727.84|16846.81|16726.81|10
1623784040000|2021-06-15 19:07:20|16847.7|16727.7|16847.57|16727.57|16847.82|16727.82|16847.52|16727.52|9
1623784050000|2021-06-15 19:07:30|16847.3|16727.3|16847.23|16727.23|16847.46|16727.46|16846.95|16726.95|9
1623784060000|2021-06-15 19:07:40|16846.47|16726.47|16844.57|16724.57|16846.54|16726.54|16844.11|16724.11|10
1623784070000|2021-06-15 19:07:50|16843.04|16723.04|16841.23|16721.23|16843.04|16723.04|16841.23|16721.23|10
1623784080000|2021-06-15 19:08:00|16841.6|16721.6|16839.93|16719.93|16841.83|16721.83|16839.93|16719.93|10
1623784090000|2021-06-15 19:08:10|16839.45|16719.45|16829.45|16709.45|16839.45|16719.45|16829.45|16709.45|10
1623784100000|2021-06-15 19:08:20|16828.93|16708.93|16824.77|16704.77|16828.93|16708.93|16824.77|16704.77|10
1623784110000|2021-06-15 19:08:30|16824.01|16704.01|16823.18|16703.18|16824.53|16704.53|16822.52|16702.52|10
1623784120000|2021-06-15 19:08:40|16824.73|16704.73|16828.84|16708.84|16828.84|16708.84|16824.73|16704.73|10
1623784130000|2021-06-15 19:08:50|16829.23|16709.23|16831.11|16711.11|16831.11|16711.11|16828.69|16708.69|10
1623784140000|2021-06-15 19:09:00|16831.97|16711.97|16833.01|16713.01|16833.01|16713.01|16831.4|16711.4|9
1623784150000|2021-06-15 19:09:10|16833.96|16713.96|16834.86|16714.86|16835.03|16715.03|16833.96|16713.96|8
1623784160000|2021-06-15 19:09:20|16834.93|16714.93|16833.27|16713.27|16834.93|16714.93|16833.27|16713.27|7
1623784170000|2021-06-15 19:09:30|16832.66|16712.66|16829.08|16709.08|16832.66|16712.66|16828.69|16708.69|9
1623784180000|2021-06-15 19:09:40|16828.71|16708.71|16828.56|16708.56|16828.85|16708.85|16828.16|16708.16|10
1623784190000|2021-06-15 19:09:50|16828.12|16708.12|16826.19|16706.19|16828.12|16708.12|16826.19|16706.19|9
1623784200000|2021-06-15 19:10:00|16826.25|16706.25|16823.85|16703.85|16826.25|16706.25|16823.3|16703.3|10
1623784210000|2021-06-15 19:10:10|16823.6|16703.6|16821.7|16701.7|16823.6|16703.6|16820.55|16700.55|10
1623784220000|2021-06-15 19:10:20|16821.73|16701.73|16824.12|16704.12|16825.48|16705.48|16821.73|16701.73|10
1623784230000|2021-06-15 19:10:30|16824.09|16704.09|16822.97|16702.97|16824.09|16704.09|16822.55|16702.55|10
1623784240000|2021-06-15 19:10:40|16822.93|16702.93|16823.96|16703.96|16824.46|16704.46|16822.93|16702.93|10
1623784250000|2021-06-15 19:10:50|16823.94|16703.94|16825.8|16705.8|16826.19|16706.19|16823.71|16703.71|10
1623784260000|2021-06-15 19:11:00|16825.68|16705.68|16827.06|16707.06|16827.06|16707.06|16825.68|16705.68|10
1623784270000|2021-06-15 19:11:10|16827.66|16707.66|16824.59|16704.59|16827.66|16707.66|16824.58|16704.58|10
1623784280000|2021-06-15 19:11:20|16824.78|16704.78|16826.32|16706.32|16826.67|16706.67|16824.78|16704.78|10
1623784290000|2021-06-15 19:11:30|16826.86|16706.86|16827.96|16707.96|16828.19|16708.19|16826.86|16706.86|10
1623784300000|2021-06-15 19:11:40|16827.86|16707.86|16827|16707|16828.03|16708.03|16827|16707|10
1623784310000|2021-06-15 19:11:50|16827.09|16707.09|16828.96|16708.96|16829.27|16709.27|16827.09|16707.09|10
1623784320000|2021-06-15 19:12:00|16829|16709|16826.29|16706.29|16829.62|16709.62|16826.03|16706.03|10
1623784330000|2021-06-15 19:12:10|16825.97|16705.97|16829.89|16709.89|16829.89|16709.89|16825.97|16705.97|10
1623784340000|2021-06-15 19:12:20|16829.79|16709.79|16831.09|16711.09|16831.61|16711.61|16829.79|16709.79|10
1623784350000|2021-06-15 19:12:30|16830.25|16710.25|16827.79|16707.79|16830.25|16710.25|16827.15|16707.15|10
1623784360000|2021-06-15 19:12:40|16828.05|16708.05|16827.08|16707.08|16828.15|16708.15|16826.94|16706.94|9
1623784370000|2021-06-15 19:12:50|16827.05|16707.05|16826.27|16706.27|16827.61|16707.61|16826.27|16706.27|10
1623784380000|2021-06-15 19:13:00|16825.77|16705.77|16820.85|16700.85|16825.77|16705.77|16820.85|16700.85|10
1623784390000|2021-06-15 19:13:10|16819.94|16699.94|16818.27|16698.27|16820.52|16700.52|16817.63|16697.63|10
1623784400000|2021-06-15 19:13:20|16818.24|16698.24|16818.37|16698.37|16818.37|16698.37|16817.38|16697.38|10
1623784410000|2021-06-15 19:13:30|16818.32|16698.32|16819.38|16699.38|16819.48|16699.48|16817.75|16697.75|10
1623784420000|2021-06-15 19:13:40|16819.91|16699.91|16818.58|16698.58|16820.39|16700.39|16818.58|16698.58|10
1623784430000|2021-06-15 19:13:50|16818.02|16698.02|16816.05|16696.05|16818.09|16698.09|16815.91|16695.91|10
1623784440000|2021-06-15 19:14:00|16816.25|16696.25|16813.73|16693.73|16816.27|16696.27|16813.47|16693.47|10
1623784450000|2021-06-15 19:14:10|16812.74|16692.74|16806.65|16686.65|16812.97|16692.97|16806.65|16686.65|10
1623784460000|2021-06-15 19:14:20|16804.57|16684.57|16800.1|16680.1|16804.57|16684.57|16799.96|16679.96|10
1623784470000|2021-06-15 19:14:30|16800.32|16680.32|16800.93|16680.93|16801.46|16681.46|16799.67|16679.67|10
1623784480000|2021-06-15 19:14:40|16801.26|16681.26|16797.27|16677.27|16801.26|16681.26|16797.27|16677.27|10
1623784490000|2021-06-15 19:14:50|16797.33|16677.33|16793.74|16673.74|16797.33|16677.33|16793.09|16673.09|10
1623784500000|2021-06-15 19:15:00|16794.04|16674.04|16789.58|16669.58|16794.04|16674.04|16789.38|16669.38|10
1623784510000|2021-06-15 19:15:10|16789.81|16669.81|16786.85|16666.85|16790.45|16670.45|16786.85|16666.85|10
1623784520000|2021-06-15 19:15:20|16786.43|16666.43|16785.51|16665.51|16786.62|16666.62|16784.76|16664.76|10
1623784530000|2021-06-15 19:15:30|16786.18|16666.18|16787.55|16667.55|16787.55|16667.55|16785.88|16665.88|10
1623784540000|2021-06-15 19:15:40|16787.38|16667.38|16798.38|16678.38|16798.38|16678.38|16787.38|16667.38|10
1623784550000|2021-06-15 19:15:50|16801.33|16681.33|16804.59|16684.59|16804.72|16684.72|16801.05|16681.05|10
1623784560000|2021-06-15 19:16:00|16806.68|16686.68|16805.65|16685.65|16808.72|16688.72|16804.87|16684.87|10
1623784570000|2021-06-15 19:16:10|16804.9|16684.9|16802.65|16682.65|16804.9|16684.9|16802.65|16682.65|10
1623784580000|2021-06-15 19:16:20|16802.18|16682.18|16795.49|16675.49|16802.18|16682.18|16795.49|16675.49|10
1623784590000|2021-06-15 19:16:30|16795.16|16675.16|16795.84|16675.84|16797.97|16677.97|16794.93|16674.93|10
1623784600000|2021-06-15 19:16:40|16795.35|16675.35|16797|16677|16797|16677|16795.07|16675.07|10
1623784610000|2021-06-15 19:16:50|16797.66|16677.66|16799.49|16679.49|16799.49|16679.49|16796.86|16676.86|10
1623784620000|2021-06-15 19:17:00|16799.96|16679.96|16802.19|16682.19|16802.19|16682.19|16799.96|16679.96|10
1623784630000|2021-06-15 19:17:10|16801.87|16681.87|16803.19|16683.19|16803.19|16683.19|16801.87|16681.87|10
1623784640000|2021-06-15 19:17:20|16803.13|16683.13|16802.51|16682.51|16803.3|16683.3|16802.51|16682.51|10
1623784650000|2021-06-15 19:17:30|16802.41|16682.41|16800.94|16680.94|16802.95|16682.95|16800.94|16680.94|10
1623784660000|2021-06-15 19:17:40|16800.84|16680.84|16799.04|16679.04|16800.84|16680.84|16798|16678|9
1623784670000|2021-06-15 19:17:50|16799.19|16679.19|16799.62|16679.62|16799.79|16679.79|16799|16679|10
1623784680000|2021-06-15 19:18:00|16799.57|16679.57|16801.61|16681.61|16801.61|16681.61|16799.57|16679.57|10
1623784690000|2021-06-15 19:18:10|16801.63|16681.63|16804.39|16684.39|16804.39|16684.39|16801.63|16681.63|10
1623784700000|2021-06-15 19:18:20|16803.87|16683.87|16803.44|16683.44|16804.25|16684.25|16803.41|16683.41|9
1623784710000|2021-06-15 19:18:30|16803.3|16683.3|16803.17|16683.17|16803.3|16683.3|16802.05|16682.05|9
1623784720000|2021-06-15 19:18:40|16803.49|16683.49|16804.21|16684.21|16805|16685|16803.49|16683.49|10
1623784730000|2021-06-15 19:18:50|16804.2|16684.2|16804.59|16684.59|16805.51|16685.51|16804.2|16684.2|10
1623784740000|2021-06-15 19:19:00|16804.7|16684.7|16804.6|16684.6|16804.91|16684.91|16803.9|16683.9|10
1623784750000|2021-06-15 19:19:10|16804.66|16684.66|16804|16684|16805.73|16685.73|16804|16684|10
1623784760000|2021-06-15 19:19:20|16803.55|16683.55|16803.47|16683.47|16803.61|16683.61|16803.14|16683.14|9
1623784770000|2021-06-15 19:19:30|16803.68|16683.68|16801.1|16681.1|16803.72|16683.72|16801.1|16681.1|10
1623784780000|2021-06-15 19:19:40|16801.24|16681.24|16801.92|16681.92|16801.92|16681.92|16801.1|16681.1|10
1623784790000|2021-06-15 19:19:50|16802.05|16682.05|16800.15|16680.15|16802.19|16682.19|16800.15|16680.15|10
1623784800000|2021-06-15 19:20:00|16799.74|16679.74|16799.24|16679.24|16800.05|16680.05|16799.1|16679.1|10
1623784810000|2021-06-15 19:20:10|16798.76|16678.76|16795.93|16675.93|16798.76|16678.76|16795.93|16675.93|10
1623784820000|2021-06-15 19:20:20|16795.35|16675.35|16793.74|16673.74|16795.35|16675.35|16793.74|16673.74|9
1623784830000|2021-06-15 19:20:30|16793.89|16673.89|16794.18|16674.18|16794.46|16674.46|16793.89|16673.89|9
1623784840000|2021-06-15 19:20:40|16793.51|16673.51|16792.9|16672.9|16793.68|16673.68|16792.81|16672.81|9
1623784850000|2021-06-15 19:20:50|16790.83|16670.83|16788.07|16668.07|16791.16|16671.16|16788.07|16668.07|9
1623784860000|2021-06-15 19:21:00|16786.25|16666.25|16786.15|16666.15|16786.25|16666.25|16785.65|16665.65|10
1623784870000|2021-06-15 19:21:10|16785.33|16665.33|16782.41|16662.41|16785.33|16665.33|16781.51|16661.51|10
1623784880000|2021-06-15 19:21:20|16783.78|16663.78|16789.79|16669.79|16789.79|16669.79|16783.78|16663.78|10
1623784890000|2021-06-15 19:21:30|16790.24|16670.24|16790.22|16670.22|16790.48|16670.48|16789.76|16669.76|10
1623784900000|2021-06-15 19:21:40|16790.51|16670.51|16793.14|16673.14|16793.14|16673.14|16790|16670|10
1623784910000|2021-06-15 19:21:50|16793.41|16673.41|16793.42|16673.42|16793.65|16673.65|16792.68|16672.68|10
1623784920000|2021-06-15 19:22:00|16793.11|16673.11|16794.14|16674.14|16794.14|16674.14|16791.77|16671.77|9
1623784930000|2021-06-15 19:22:10|16794.35|16674.35|16796.4|16676.4|16796.4|16676.4|16793.7|16673.7|10
1623784940000|2021-06-15 19:22:20|16796.35|16676.35|16793.79|16673.79|16796.35|16676.35|16793.79|16673.79|10
1623784950000|2021-06-15 19:22:30|16793.52|16673.52|16792.64|16672.64|16793.52|16673.52|16792.51|16672.51|10
1623784960000|2021-06-15 19:22:40|16792.75|16672.75|16793.1|16673.1|16793.67|16673.67|16792.75|16672.75|9
1623784970000|2021-06-15 19:22:50|16793.01|16673.01|16792.62|16672.62|16793.01|16673.01|16792.53|16672.53|10
1623784980000|2021-06-15 19:23:00|16792.55|16672.55|16787.84|16667.84|16792.55|16672.55|16787.57|16667.57|10
1623784990000|2021-06-15 19:23:10|16788.1|16668.1|16786.12|16666.12|16788.1|16668.1|16786.12|16666.12|10
1623785000000|2021-06-15 19:23:20|16786.75|16666.75|16785.08|16665.08|16787.63|16667.63|16785.08|16665.08|10
1623785010000|2021-06-15 19:23:30|16784.64|16664.64|16782.96|16662.96|16784.64|16664.64|16782.89|16662.89|9
1623785020000|2021-06-15 19:23:40|16783.26|16663.26|16780.31|16660.31|16783.26|16663.26|16780.31|16660.31|9
1623785030000|2021-06-15 19:23:50|16779.98|16659.98|16774.04|16654.04|16779.98|16659.98|16774.04|16654.04|10
1623785040000|2021-06-15 19:24:00|16773.69|16653.69|16772.18|16652.18|16773.69|16653.69|16771.33|16651.33|10
1623785050000|2021-06-15 19:24:10|16771.87|16651.87|16772.63|16652.63|16774.09|16654.09|16771.87|16651.87|9
1623785060000|2021-06-15 19:24:20|16772.14|16652.14|16769.77|16649.77|16772.14|16652.14|16769.77|16649.77|10
1623785070000|2021-06-15 19:24:30|16769.35|16649.35|16755.46|16635.46|16769.35|16649.35|16755.46|16635.46|10
1623785080000|2021-06-15 19:24:40|16752.61|16632.61|16749.33|16629.33|16753.21|16633.21|16749.24|16629.24|10
1623785090000|2021-06-15 19:24:50|16745.51|16625.51|16733.22|16613.22|16745.51|16625.51|16733.22|16613.22|10
1623785100000|2021-06-15 19:25:00|16726.86|16606.86|16713.12|16593.12|16726.86|16606.86|16712.57|16592.57|10
1623785110000|2021-06-15 19:25:10|16714.87|16594.87|16719.95|16599.95|16719.95|16599.95|16714.87|16594.87|10
1623785120000|2021-06-15 19:25:20|16720.28|16600.28|16721.36|16601.36|16721.85|16601.85|16720.01|16600.01|10
1623785130000|2021-06-15 19:25:30|16722.65|16602.65|16722.35|16602.35|16723.84|16603.84|16722.07|16602.07|10
1623785140000|2021-06-15 19:25:40|16722.94|16602.94|16720.85|16600.85|16725.97|16605.97|16720.65|16600.65|10
1623785150000|2021-06-15 19:25:50|16720.43|16600.43|16718.14|16598.14|16720.43|16600.43|16717.57|16597.57|10
1623785160000|2021-06-15 19:26:00|16718.42|16598.42|16715.02|16595.02|16718.91|16598.91|16714.39|16594.39|10
1623785170000|2021-06-15 19:26:10|16712.86|16592.86|16701.01|16581.01|16712.86|16592.86|16701.01|16581.01|10
1623785180000|2021-06-15 19:26:20|16691.47|16571.47|16669.56|16549.56|16691.47|16571.47|16669.56|16549.56|10
1623785190000|2021-06-15 19:26:30|16664.78|16544.78|16645.87|16525.87|16664.78|16544.78|16645.87|16525.87|10
1623785200000|2021-06-15 19:26:40|16641.08|16521.08|16640.27|16520.27|16641.08|16521.08|16634.8|16514.8|10
1623785210000|2021-06-15 19:26:50|16641.72|16521.72|16645.24|16525.24|16646.1|16526.1|16641.72|16521.72|10
1623785220000|2021-06-15 19:27:00|16643.47|16523.47|16651.85|16531.85|16651.85|16531.85|16643.47|16523.47|10
1623785230000|2021-06-15 19:27:10|16654.79|16534.79|16661.84|16541.84|16662.11|16542.11|16654.79|16534.79|10
1623785240000|2021-06-15 19:27:20|16661.47|16541.47|16659.43|16539.43|16662.62|16542.62|16659.43|16539.43|10
1623785250000|2021-06-15 19:27:30|16658.72|16538.72|16657.3|16537.3|16658.72|16538.72|16655.75|16535.75|10
1623785260000|2021-06-15 19:27:40|16657.23|16537.23|16663.28|16543.28|16663.28|16543.28|16657.23|16537.23|10
1623785270000|2021-06-15 19:27:50|16663.4|16543.4|16672.08|16552.08|16672.08|16552.08|16663.03|16543.03|10
1623785280000|2021-06-15 19:28:00|16672.26|16552.26|16677.48|16557.48|16677.48|16557.48|16672.26|16552.26|10
1623785290000|2021-06-15 19:28:10|16677.31|16557.31|16680.75|16560.75|16680.75|16560.75|16677.31|16557.31|10
1623785300000|2021-06-15 19:28:20|16680.36|16560.36|16679.17|16559.17|16680.36|16560.36|16675.9|16555.9|10
1623785310000|2021-06-15 19:28:30|16678.99|16558.99|16675.42|16555.42|16678.99|16558.99|16674.52|16554.52|10
1623785320000|2021-06-15 19:28:40|16674.6|16554.6|16675.31|16555.31|16675.31|16555.31|16673.78|16553.78|9
1623785330000|2021-06-15 19:28:50|16676.4|16556.4|16681.13|16561.13|16681.13|16561.13|16676.4|16556.4|10
1623785340000|2021-06-15 19:29:00|16680.55|16560.55|16682.13|16562.13|16682.13|16562.13|16680.45|16560.45|10
1623785350000|2021-06-15 19:29:10|16682.79|16562.79|16675.98|16555.98|16682.79|16562.79|16675.98|16555.98|10
1623785360000|2021-06-15 19:29:20|16675.72|16555.72|16672.65|16552.65|16675.72|16555.72|16672.65|16552.65|10
1623785370000|2021-06-15 19:29:30|16671.9|16551.9|16670.93|16550.93|16672.45|16552.45|16669.76|16549.76|10
1623785380000|2021-06-15 19:29:40|16671.34|16551.34|16672.34|16552.34|16672.34|16552.34|16671|16551|10
1623785390000|2021-06-15 19:29:50|16673.26|16553.26|16674.97|16554.97|16674.97|16554.97|16672.99|16552.99|8
1623785400000|2021-06-15 19:30:00|16675.9|16555.9|16674.41|16554.41|16676.43|16556.43|16674.31|16554.31|10
1623785410000|2021-06-15 19:30:10|16674.19|16554.19|16673.99|16553.99|16674.36|16554.36|16671.18|16551.18|10
1623785420000|2021-06-15 19:30:20|16674.76|16554.76|16680.66|16560.66|16680.68|16560.68|16674.76|16554.76|10
1623785430000|2021-06-15 19:30:30|16685.4|16565.4|16689.93|16569.93|16689.93|16569.93|16685.4|16565.4|10
1623785440000|2021-06-15 19:30:40|16690.26|16570.26|16693.68|16573.68|16693.68|16573.68|16688.68|16568.68|10
1623785450000|2021-06-15 19:30:50|16693.78|16573.78|16688.58|16568.58|16693.78|16573.78|16688.58|16568.58|10
1623785460000|2021-06-15 19:31:00|16688.44|16568.44|16690.82|16570.82|16690.82|16570.82|16688.44|16568.44|10
1623785470000|2021-06-15 19:31:10|16690.95|16570.95|16691.2|16571.2|16691.49|16571.49|16690.62|16570.62|10
1623785480000|2021-06-15 19:31:20|16691.21|16571.21|16690.79|16570.79|16691.21|16571.21|16690.03|16570.03|10
1623785490000|2021-06-15 19:31:30|16690.49|16570.49|16693.36|16573.36|16693.36|16573.36|16690.37|16570.37|10
1623785500000|2021-06-15 19:31:40|16693.41|16573.41|16696.77|16576.77|16696.85|16576.85|16693.05|16573.05|10
1623785510000|2021-06-15 19:31:50|16697.56|16577.56|16701.34|16581.34|16701.34|16581.34|16697.56|16577.56|10
1623785520000|2021-06-15 19:32:00|16702.42|16582.42|16703.13|16583.13|16703.88|16583.88|16702.05|16582.05|10
1623785530000|2021-06-15 19:32:10|16701.69|16581.69|16696.36|16576.36|16701.69|16581.69|16696.36|16576.36|10
1623785540000|2021-06-15 19:32:20|16695.8|16575.8|16692.29|16572.29|16695.92|16575.92|16692.25|16572.25|10
1623785550000|2021-06-15 19:32:30|16692.18|16572.18|16689.51|16569.51|16692.18|16572.18|16689.51|16569.51|10
1623785560000|2021-06-15 19:32:40|16689.22|16569.22|16687.71|16567.71|16689.69|16569.69|16687.71|16567.71|10
1623785570000|2021-06-15 19:32:50|16687.43|16567.43|16682.73|16562.73|16687.43|16567.43|16682.73|16562.73|10
1623785580000|2021-06-15 19:33:00|16682|16562|16679.09|16559.09|16682|16562|16678.37|16558.37|10
1623785590000|2021-06-15 19:33:10|16678.37|16558.37|16678.17|16558.17|16678.39|16558.39|16677.57|16557.57|10
1623785600000|2021-06-15 19:33:20|16678.29|16558.29|16681.39|16561.39|16682.14|16562.14|16678.29|16558.29|10
1623785610000|2021-06-15 19:33:30|16681.47|16561.47|16679.19|16559.19|16681.92|16561.92|16679.19|16559.19|10
1623785620000|2021-06-15 19:33:40|16678.02|16558.02|16671.63|16551.63|16678.02|16558.02|16671.63|16551.63|10
1623785630000|2021-06-15 19:33:50|16671.71|16551.71|16670.53|16550.53|16671.71|16551.71|16670.53|16550.53|8
1623785640000|2021-06-15 19:34:00|16670.39|16550.39|16667.11|16547.11|16670.39|16550.39|16667.11|16547.11|10
1623785650000|2021-06-15 19:34:10|16666.32|16546.32|16660.61|16540.61|16666.32|16546.32|16660.61|16540.61|10
1623785660000|2021-06-15 19:34:20|16659.32|16539.32|16656.48|16536.48|16659.32|16539.32|16656.48|16536.48|9
1623785670000|2021-06-15 19:34:30|16656.14|16536.14|16656.72|16536.72|16657.56|16537.56|16656.14|16536.14|10
1623785680000|2021-06-15 19:34:40|16655.7|16535.7|16651.6|16531.6|16655.7|16535.7|16650.86|16530.86|10
1623785690000|2021-06-15 19:34:50|16651.55|16531.55|16652.4|16532.4|16652.57|16532.57|16650.18|16530.18|10
1623785700000|2021-06-15 19:35:00|16652.3|16532.3|16655.41|16535.41|16655.41|16535.41|16651.84|16531.84|9
1623785710000|2021-06-15 19:35:10|16655.6|16535.6|16657.06|16537.06|16657.45|16537.45|16655.6|16535.6|10
1623785720000|2021-06-15 19:35:20|16657.34|16537.34|16656.21|16536.21|16657.34|16537.34|16655.97|16535.97|10
1623785730000|2021-06-15 19:35:30|16656.78|16536.78|16654.19|16534.19|16656.9|16536.9|16653.67|16533.67|10
1623785740000|2021-06-15 19:35:40|16654|16534|16655.47|16535.47|16656.09|16536.09|16653.54|16533.54|10
1623785750000|2021-06-15 19:35:50|16655.64|16535.64|16656.14|16536.14|16656.52|16536.52|16654.94|16534.94|10
1623785760000|2021-06-15 19:36:00|16658.2|16538.2|16657.59|16537.59|16659.35|16539.35|16657.5|16537.5|10
1623785770000|2021-06-15 19:36:10|16657.06|16537.06|16656.4|16536.4|16657.39|16537.39|16656.01|16536.01|10
1623785780000|2021-06-15 19:36:20|16656.98|16536.98|16660.36|16540.36|16660.36|16540.36|16656.98|16536.98|10
1623785790000|2021-06-15 19:36:30|16660.37|16540.37|16661.79|16541.79|16661.79|16541.79|16660.37|16540.37|10
1623785800000|2021-06-15 19:36:40|16661.77|16541.77|16664.02|16544.02|16664.02|16544.02|16661.44|16541.44|10
1623785810000|2021-06-15 19:36:50|16664.22|16544.22|16664.86|16544.86|16664.96|16544.96|16664.22|16544.22|10
1623785820000|2021-06-15 19:37:00|16665.11|16545.11|16660.7|16540.7|16665.47|16545.47|16660.7|16540.7|10
1623785830000|2021-06-15 19:37:10|16660.14|16540.14|16656.5|16536.5|16660.14|16540.14|16656.5|16536.5|10
1623785840000|2021-06-15 19:37:20|16656.25|16536.25|16654.42|16534.42|16656.25|16536.25|16654|16534|10
1623785850000|2021-06-15 19:37:30|16654.15|16534.15|16651.48|16531.48|16654.16|16534.16|16651.46|16531.46|10
1623785860000|2021-06-15 19:37:40|16651.39|16531.39|16649.76|16529.76|16651.39|16531.39|16649.65|16529.65|10
1623785870000|2021-06-15 19:37:50|16650.45|16530.45|16652.66|16532.66|16652.66|16532.66|16650.25|16530.25|10
1623785880000|2021-06-15 19:38:00|16653.73|16533.73|16654.08|16534.08|16654.25|16534.25|16653.16|16533.16|10
1623785890000|2021-06-15 19:38:10|16654.26|16534.26|16656.58|16536.58|16656.58|16536.58|16653.34|16533.34|10
1623785900000|2021-06-15 19:38:20|16656.78|16536.78|16664.53|16544.53|16664.53|16544.53|16656.78|16536.78|10
1623785910000|2021-06-15 19:38:30|16664.57|16544.57|16665.7|16545.7|16665.7|16545.7|16664.42|16544.42|10
1623785920000|2021-06-15 19:38:40|16665.55|16545.55|16663.33|16543.33|16665.55|16545.55|16663.33|16543.33|10
1623785930000|2021-06-15 19:38:50|16663.31|16543.31|16662.33|16542.33|16663.31|16543.31|16662.33|16542.33|9
1623785940000|2021-06-15 19:39:00|16662.16|16542.16|16659.86|16539.86|16662.16|16542.16|16659.86|16539.86|10
1623785950000|2021-06-15 19:39:10|16659.76|16539.76|16659.53|16539.53|16660.15|16540.15|16659.15|16539.15|9
1623785960000|2021-06-15 19:39:20|16659.51|16539.51|16660.8|16540.8|16661.51|16541.51|16659.51|16539.51|9
1623785970000|2021-06-15 19:39:30|16660.71|16540.71|16659.78|16539.78|16661.13|16541.13|16659.64|16539.64|10
1623785980000|2021-06-15 19:39:40|16659.77|16539.77|16659.22|16539.22|16659.77|16539.77|16658.91|16538.91|10
1623785990000|2021-06-15 19:39:50|16658.76|16538.76|16658.99|16538.99|16659.05|16539.05|16658.56|16538.56|9
1623786000000|2021-06-15 19:40:00|16659.91|16539.91|16660.95|16540.95|16660.97|16540.97|16659.91|16539.91|10
1623786010000|2021-06-15 19:40:10|16660.57|16540.57|16660.49|16540.49|16660.87|16540.87|16659.39|16539.39|10
1623786020000|2021-06-15 19:40:20|16660.95|16540.95|16659.68|16539.68|16661.49|16541.49|16659.68|16539.68|9
1623786030000|2021-06-15 19:40:30|16659.22|16539.22|16658.04|16538.04|16659.22|16539.22|16657.97|16537.97|9
1623786040000|2021-06-15 19:40:40|16658.16|16538.16|16656.21|16536.21|16658.16|16538.16|16656.21|16536.21|10
1623786050000|2021-06-15 19:40:50|16656.12|16536.12|16655.21|16535.21|16656.12|16536.12|16654.2|16534.2|10
1623786060000|2021-06-15 19:41:00|16654.6|16534.6|16653.83|16533.83|16654.6|16534.6|16653.83|16533.83|10
1623786070000|2021-06-15 19:41:10|16653.66|16533.66|16652.84|16532.84|16654.32|16534.32|16652.44|16532.44|10
1623786080000|2021-06-15 19:41:20|16652.76|16532.76|16654.01|16534.01|16654.01|16534.01|16652.76|16532.76|8
1623786090000|2021-06-15 19:41:30|16653.85|16533.85|16655.7|16535.7|16655.7|16535.7|16653.85|16533.85|10
1623786100000|2021-06-15 19:41:40|16655.83|16535.83|16658.9|16538.9|16658.9|16538.9|16655.83|16535.83|10
1623786110000|2021-06-15 19:41:50|16658.95|16538.95|16661.12|16541.12|16661.12|16541.12|16658.95|16538.95|10
1623786120000|2021-06-15 19:42:00|16661.71|16541.71|16665.76|16545.76|16665.76|16545.76|16661.46|16541.46|10
1623786130000|2021-06-15 19:42:10|16666.16|16546.16|16669.81|16549.81|16669.81|16549.81|16666.16|16546.16|10
1623786140000|2021-06-15 19:42:20|16670.54|16550.54|16669.02|16549.02|16671.01|16551.01|16669.02|16549.02|9
1623786150000|2021-06-15 19:42:30|16668.88|16548.88|16665.28|16545.28|16668.88|16548.88|16665.28|16545.28|9
1623786160000|2021-06-15 19:42:40|16665.67|16545.67|16661.66|16541.66|16665.67|16545.67|16661.66|16541.66|10
1623786170000|2021-06-15 19:42:50|16661.5|16541.5|16659.62|16539.62|16661.5|16541.5|16659.62|16539.62|10
1623786180000|2021-06-15 19:43:00|16659.21|16539.21|16657.84|16537.84|16659.21|16539.21|16657.23|16537.23|10
1623786190000|2021-06-15 19:43:10|16658.92|16538.92|16658.42|16538.42|16659.43|16539.43|16658.19|16538.19|10
1623786200000|2021-06-15 19:43:20|16658.47|16538.47|16660.39|16540.39|16660.39|16540.39|16658.47|16538.47|10
1623786210000|2021-06-15 19:43:30|16661.66|16541.66|16660.99|16540.99|16662.08|16542.08|16660.18|16540.18|9
1623786220000|2021-06-15 19:43:40|16661.13|16541.13|16661.77|16541.77|16661.89|16541.89|16660.56|16540.56|10
1623786230000|2021-06-15 19:43:50|16661.78|16541.78|16663.63|16543.63|16663.63|16543.63|16661.78|16541.78|10
1623786240000|2021-06-15 19:44:00|16663.51|16543.51|16663.74|16543.74|16663.74|16543.74|16663.33|16543.33|10
1623786250000|2021-06-15 19:44:10|16663.75|16543.75|16664.31|16544.31|16664.9|16544.9|16663.75|16543.75|9
1623786260000|2021-06-15 19:44:20|16664.42|16544.42|16657.48|16537.48|16664.42|16544.42|16657.48|16537.48|10
1623786270000|2021-06-15 19:44:30|16657.1|16537.1|16654.48|16534.48|16657.1|16537.1|16654.43|16534.43|9
1623786280000|2021-06-15 19:44:40|16654.71|16534.71|16654.99|16534.99|16655.17|16535.17|16654.47|16534.47|10
1623786290000|2021-06-15 19:44:50|16654.73|16534.73|16655.88|16535.88|16656.39|16536.39|16654.73|16534.73|10
1623786300000|2021-06-15 19:45:00|16656.1|16536.1|16656.59|16536.59|16656.59|16536.59|16655.66|16535.66|10
1623786310000|2021-06-15 19:45:10|16657.03|16537.03|16654.66|16534.66|16657.03|16537.03|16654.66|16534.66|10
1623786320000|2021-06-15 19:45:20|16654.77|16534.77|16652.99|16532.99|16654.77|16534.77|16652.08|16532.08|10
1623786330000|2021-06-15 19:45:30|16652.91|16532.91|16649.37|16529.37|16652.91|16532.91|16649.37|16529.37|9
1623786340000|2021-06-15 19:45:40|16649.44|16529.44|16646.46|16526.46|16649.72|16529.72|16646.3|16526.3|10
1623786350000|2021-06-15 19:45:50|16646.43|16526.43|16642.4|16522.4|16646.43|16526.43|16642.4|16522.4|10
1623786360000|2021-06-15 19:46:00|16640.55|16520.55|16630.52|16510.52|16640.55|16520.55|16630.52|16510.52|10
1623786370000|2021-06-15 19:46:10|16630.49|16510.49|16632.24|16512.24|16632.97|16512.97|16629.51|16509.51|10
1623786380000|2021-06-15 19:46:20|16632.32|16512.32|16636.58|16516.58|16636.58|16516.58|16632.32|16512.32|10
1623786390000|2021-06-15 19:46:30|16636.89|16516.89|16640.06|16520.06|16640.06|16520.06|16636.89|16516.89|9
1623786400000|2021-06-15 19:46:40|16640|16520|16638.01|16518.01|16640.21|16520.21|16638.01|16518.01|10
1623786410000|2021-06-15 19:46:50|16637.74|16517.74|16639.67|16519.67|16639.67|16519.67|16637.74|16517.74|9
1623786420000|2021-06-15 19:47:00|16639.81|16519.81|16642.38|16522.38|16642.38|16522.38|16639.81|16519.81|10
1623786430000|2021-06-15 19:47:10|16642.73|16522.73|16647.83|16527.83|16648.1|16528.1|16642.73|16522.73|10
1623786440000|2021-06-15 19:47:20|16648.81|16528.81|16647.86|16527.86|16649.44|16529.44|16647.86|16527.86|10
1623786450000|2021-06-15 19:47:30|16647.6|16527.6|16652.54|16532.54|16652.54|16532.54|16647.6|16527.6|10
1623786460000|2021-06-15 19:47:40|16652.62|16532.62|16658.23|16538.23|16658.23|16538.23|16652.62|16532.62|10
1623786470000|2021-06-15 19:47:50|16659.2|16539.2|16661.49|16541.49|16661.49|16541.49|16659.2|16539.2|9
1623786480000|2021-06-15 19:48:00|16661.59|16541.59|16660.96|16540.96|16662.05|16542.05|16660.81|16540.81|10
1623786490000|2021-06-15 19:48:10|16660.92|16540.92|16658.27|16538.27|16660.92|16540.92|16658.27|16538.27|10
1623786500000|2021-06-15 19:48:20|16658.22|16538.22|16656.19|16536.19|16658.22|16538.22|16655.18|16535.18|10
1623786510000|2021-06-15 19:48:30|16656.95|16536.95|16653.43|16533.43|16656.95|16536.95|16653.43|16533.43|10
1623786520000|2021-06-15 19:48:40|16653.08|16533.08|16650.42|16530.42|16653.14|16533.14|16650.42|16530.42|10
1623786530000|2021-06-15 19:48:50|16649.88|16529.88|16649.28|16529.28|16650.18|16530.18|16648.81|16528.81|10
1623786540000|2021-06-15 19:49:00|16649.73|16529.73|16652.62|16532.62|16652.62|16532.62|16649.73|16529.73|10
1623786550000|2021-06-15 19:49:10|16653.54|16533.54|16655.17|16535.17|16655.17|16535.17|16653.23|16533.23|9
1623786560000|2021-06-15 19:49:20|16655.16|16535.16|16655.37|16535.37|16655.37|16535.37|16654.99|16534.99|10
1623786570000|2021-06-15 19:49:30|16654.77|16534.77|16657.48|16537.48|16657.48|16537.48|16654.77|16534.77|10
1623786580000|2021-06-15 19:49:40|16657.39|16537.39|16653.58|16533.58|16657.39|16537.39|16653.58|16533.58|10
1623786590000|2021-06-15 19:49:50|16653.25|16533.25|16650.58|16530.58|16653.25|16533.25|16650.5|16530.5|9
1623786600000|2021-06-15 19:50:00|16650.71|16530.71|16644.45|16524.45|16650.71|16530.71|16644.45|16524.45|10
1623786610000|2021-06-15 19:50:10|16644.5|16524.5|16643.59|16523.59|16644.5|16524.5|16643.47|16523.47|10
1623786620000|2021-06-15 19:50:20|16642.99|16522.99|16642.81|16522.81|16643.31|16523.31|16642.16|16522.16|10
1623786630000|2021-06-15 19:50:30|16642.97|16522.97|16641.39|16521.39|16642.97|16522.97|16641.27|16521.27|10
1623786640000|2021-06-15 19:50:40|16641.41|16521.41|16641.44|16521.44|16641.54|16521.54|16641.08|16521.08|9
1623786650000|2021-06-15 19:50:50|16641.16|16521.16|16635.64|16515.64|16641.16|16521.16|16635.64|16515.64|10
1623786660000|2021-06-15 19:51:00|16636.63|16516.63|16624.78|16504.78|16636.63|16516.63|16624.78|16504.78|10
1623786670000|2021-06-15 19:51:10|16624.34|16504.34|16620.05|16500.05|16624.34|16504.34|16619.98|16499.98|10
1623786680000|2021-06-15 19:51:20|16620.02|16500.02|16615.21|16495.21|16620.02|16500.02|16614.52|16494.52|10
1623786690000|2021-06-15 19:51:30|16614.36|16494.36|16609.63|16489.63|16614.36|16494.36|16609.63|16489.63|10
1623786700000|2021-06-15 19:51:40|16609.61|16489.61|16597.71|16477.71|16609.61|16489.61|16596.96|16476.96|10
1623786710000|2021-06-15 19:51:50|16597.85|16477.85|16592.88|16472.88|16597.85|16477.85|16592.76|16472.76|10
1623786720000|2021-06-15 19:52:00|16592.7|16472.7|16597.65|16477.65|16597.65|16477.65|16592.29|16472.29|10
1623786730000|2021-06-15 19:52:10|16598.24|16478.24|16606.86|16486.86|16606.86|16486.86|16598.24|16478.24|10
1623786740000|2021-06-15 19:52:20|16606.51|16486.51|16594.18|16474.18|16606.51|16486.51|16594.18|16474.18|10
1623786750000|2021-06-15 19:52:30|16593.57|16473.57|16593.57|16473.57|16594.53|16474.53|16592.56|16472.56|10
1623786760000|2021-06-15 19:52:40|16593.2|16473.2|16593.38|16473.38|16593.38|16473.38|16591.34|16471.34|10
1623786770000|2021-06-15 19:52:50|16593.31|16473.31|16587.31|16467.31|16593.31|16473.31|16587.31|16467.31|10
1623786780000|2021-06-15 19:53:00|16587.19|16467.19|16583.14|16463.14|16587.19|16467.19|16583.14|16463.14|9
1623786790000|2021-06-15 19:53:10|16582.45|16462.45|16589.7|16469.7|16589.7|16469.7|16582.45|16462.45|9
1623786800000|2021-06-15 19:53:20|16589.67|16469.67|16594.3|16474.3|16594.74|16474.74|16589.67|16469.67|10
1623786810000|2021-06-15 19:53:30|16594.43|16474.43|16592.88|16472.88|16595.14|16475.14|16592.88|16472.88|10
1623786820000|2021-06-15 19:53:40|16592.02|16472.02|16581.81|16461.81|16592.02|16472.02|16581.56|16461.56|10
1623786830000|2021-06-15 19:53:50|16581.35|16461.35|16573.71|16453.71|16581.35|16461.35|16572.58|16452.58|9
1623786840000|2021-06-15 19:54:00|16573.67|16453.67|16574.88|16454.88|16574.88|16454.88|16571.22|16451.22|10
1623786850000|2021-06-15 19:54:10|16575.18|16455.18|16580.44|16460.44|16581.16|16461.16|16575.18|16455.18|10
1623786860000|2021-06-15 19:54:20|16582.48|16462.48|16580.34|16460.34|16582.91|16462.91|16579.11|16459.11|10
1623786870000|2021-06-15 19:54:30|16580.25|16460.25|16572.01|16452.01|16580.25|16460.25|16572.01|16452.01|10
1623786880000|2021-06-15 19:54:40|16572.35|16452.35|16575.88|16455.88|16576.3|16456.3|16571.66|16451.66|10
1623786890000|2021-06-15 19:54:50|16577|16457|16584.23|16464.23|16584.23|16464.23|16576.83|16456.83|10
1623786900000|2021-06-15 19:55:00|16584.09|16464.09|16584.41|16464.41|16585.52|16465.52|16583.75|16463.75|10
1623786910000|2021-06-15 19:55:10|16583.82|16463.82|16586.83|16466.83|16587.8|16467.8|16583.59|16463.59|10
1623786920000|2021-06-15 19:55:20|16587.1|16467.1|16589.65|16469.65|16589.65|16469.65|16585.44|16465.44|10
1623786930000|2021-06-15 19:55:30|16589.92|16469.92|16602.54|16482.54|16602.54|16482.54|16589.92|16469.92|10
1623786940000|2021-06-15 19:55:40|16602.66|16482.66|16603.9|16483.9|16604.51|16484.51|16602.66|16482.66|9
1623786950000|2021-06-15 19:55:50|16604.02|16484.02|16600.86|16480.86|16604.24|16484.24|16600.86|16480.86|10
1623786960000|2021-06-15 19:56:00|16599.92|16479.92|16600.15|16480.15|16600.15|16480.15|16595.44|16475.44|10
1623786970000|2021-06-15 19:56:10|16600.34|16480.34|16605.12|16485.12|16606.66|16486.66|16600.34|16480.34|10
1623786980000|2021-06-15 19:56:20|16605.45|16485.45|16601|16481|16605.54|16485.54|16601|16481|10
1623786990000|2021-06-15 19:56:30|16601.17|16481.17|16598.88|16478.88|16601.17|16481.17|16598.83|16478.83|10
1623787000000|2021-06-15 19:56:40|16598.65|16478.65|16595.4|16475.4|16598.65|16478.65|16595.39|16475.39|10
1623787010000|2021-06-15 19:56:50|16594.98|16474.98|16595.38|16475.38|16595.98|16475.98|16594.87|16474.87|10
1623787020000|2021-06-15 19:57:00|16594.68|16474.68|16598.67|16478.67|16598.67|16478.67|16594.33|16474.33|10
1623787030000|2021-06-15 19:57:10|16598.64|16478.64|16602.3|16482.3|16602.64|16482.64|16598.64|16478.64|10
1623787040000|2021-06-15 19:57:20|16602.42|16482.42|16603.92|16483.92|16603.92|16483.92|16602.14|16482.14|9
1623787050000|2021-06-15 19:57:30|16603.93|16483.93|16605.07|16485.07|16605.1|16485.1|16603.93|16483.93|9
1623787060000|2021-06-15 19:57:40|16605.21|16485.21|16606.49|16486.49|16606.64|16486.64|16605.21|16485.21|10
1623787070000|2021-06-15 19:57:50|16606.84|16486.84|16604.4|16484.4|16607.26|16487.26|16604.4|16484.4|10
1623787080000|2021-06-15 19:58:00|16604.34|16484.34|16603.12|16483.12|16604.39|16484.39|16603.08|16483.08|10
1623787090000|2021-06-15 19:58:10|16602.55|16482.55|16597.84|16477.84|16602.55|16482.55|16597.78|16477.78|10
1623787100000|2021-06-15 19:58:20|16598.18|16478.18|16593.17|16473.17|16598.18|16478.18|16592.95|16472.95|10
1623787110000|2021-06-15 19:58:30|16593.28|16473.28|16593.71|16473.71|16593.71|16473.71|16592.43|16472.43|10
1623787120000|2021-06-15 19:58:40|16593.93|16473.93|16593.73|16473.73|16594.2|16474.2|16593.73|16473.73|9
1623787130000|2021-06-15 19:58:50|16594.27|16474.27|16595.52|16475.52|16595.79|16475.79|16594.14|16474.14|10
1623787140000|2021-06-15 19:59:00|16594.37|16474.37|16595.16|16475.16|16595.16|16475.16|16594.08|16474.08|9
1623787150000|2021-06-15 19:59:10|16595.4|16475.4|16600.22|16480.22|16600.22|16480.22|16595.4|16475.4|10
1623787160000|2021-06-15 19:59:20|16600.65|16480.65|16604.49|16484.49|16604.49|16484.49|16600.65|16480.65|10
1623787170000|2021-06-15 19:59:30|16605|16485|16605.11|16485.11|16605.2|16485.2|16603.76|16483.76|10
1623787180000|2021-06-15 19:59:40|16604.85|16484.85|16600.72|16480.72|16605.3|16485.3|16600.72|16480.72|10
1623787190000|2021-06-15 19:59:50|16600.43|16480.43|16600.06|16480.06|16600.43|16480.43|16599.7|16479.7|10
1623787200000|2021-06-15 20:00:00|16600.34|16480.34|16599.79|16479.79|16600.71|16480.71|16599.79|16479.79|10
1623787210000|2021-06-15 20:00:10|16600.08|16480.08|16588.58|16468.58|16600.18|16480.18|16588.58|16468.58|10
1623787220000|2021-06-15 20:00:20|16586.9|16466.9|16576.1|16456.1|16586.9|16466.9|16576|16456|10
1623787230000|2021-06-15 20:00:30|16574.77|16454.77|16572.31|16452.31|16574.77|16454.77|16572.31|16452.31|10
1623787240000|2021-06-15 20:00:40|16571.02|16451.02|16570.52|16450.52|16571.29|16451.29|16569.98|16449.98|9
1623787250000|2021-06-15 20:00:50|16570.87|16450.87|16572.12|16452.12|16573.02|16453.02|16570.87|16450.87|9
1623787260000|2021-06-15 20:01:00|16571.96|16451.96|16574.69|16454.69|16575.95|16455.95|16571.59|16451.59|10
1623787270000|2021-06-15 20:01:10|16573.95|16453.95|16573.7|16453.7|16576.58|16456.58|16573.7|16453.7|10
1623787280000|2021-06-15 20:01:20|16574.53|16454.53|16559.1|16439.1|16574.53|16454.53|16559.1|16439.1|10
1623787290000|2021-06-15 20:01:30|16558.59|16438.59|16553.44|16433.44|16558.59|16438.59|16553.14|16433.14|10
1623787300000|2021-06-15 20:01:40|16554.01|16434.01|16544.89|16424.89|16554.99|16434.99|16544.89|16424.89|10
1623787310000|2021-06-15 20:01:50|16544.53|16424.53|16536.11|16416.11|16545.16|16425.16|16536.11|16416.11|10
1623787320000|2021-06-15 20:02:00|16535.79|16415.79|16532.05|16412.05|16535.79|16415.79|16532.05|16412.05|10
1623787330000|2021-06-15 20:02:10|16530.39|16410.39|16530.33|16410.33|16531.69|16411.69|16530.33|16410.33|10
1623787340000|2021-06-15 20:02:20|16531.47|16411.47|16528.91|16408.91|16531.47|16411.47|16528.91|16408.91|10
1623787350000|2021-06-15 20:02:30|16529.85|16409.85|16510.05|16390.05|16529.85|16409.85|16510.05|16390.05|10
1623787360000|2021-06-15 20:02:40|16509.26|16389.26|16500.2|16380.2|16509.26|16389.26|16498.99|16378.99|10
1623787370000|2021-06-15 20:02:50|16500.05|16380.05|16505.15|16385.15|16505.15|16385.15|16499.74|16379.74|9
1623787380000|2021-06-15 20:03:00|16506.72|16386.72|16514.95|16394.95|16514.95|16394.95|16506.72|16386.72|10
1623787390000|2021-06-15 20:03:10|16513.85|16393.85|16521.85|16401.85|16521.85|16401.85|16513.85|16393.85|10
1623787400000|2021-06-15 20:03:20|16522.69|16402.69|16532.45|16412.45|16532.45|16412.45|16522.66|16402.66|10
1623787410000|2021-06-15 20:03:30|16533.48|16413.48|16537.68|16417.68|16538.49|16418.49|16533.48|16413.48|10
1623787420000|2021-06-15 20:03:40|16537.07|16417.07|16536.45|16416.45|16538.32|16418.32|16536.45|16416.45|10
1623787430000|2021-06-15 20:03:50|16537.21|16417.21|16529.62|16409.62|16537.21|16417.21|16529.62|16409.62|10
1623787440000|2021-06-15 20:04:00|16528.47|16408.47|16515.4|16395.4|16528.47|16408.47|16515.4|16395.4|10
1623787450000|2021-06-15 20:04:10|16512.49|16392.49|16502.47|16382.47|16512.49|16392.49|16502.47|16382.47|10
1623787460000|2021-06-15 20:04:20|16501.41|16381.41|16496.83|16376.83|16501.97|16381.97|16496.83|16376.83|10
1623787470000|2021-06-15 20:04:30|16498.78|16378.78|16471.09|16351.09|16500.34|16380.34|16470.27|16350.27|9
1623787480000|2021-06-15 20:04:40|16469.95|16349.95|16475.48|16355.48|16475.48|16355.48|16468.96|16348.96|10
1623787490000|2021-06-15 20:04:50|16476.07|16356.07|16488.87|16368.87|16488.87|16368.87|16476.07|16356.07|10
1623787500000|2021-06-15 20:05:00|16488.6|16368.6|16485.1|16365.1|16490.32|16370.32|16485.1|16365.1|9
1623787510000|2021-06-15 20:05:10|16483.91|16363.91|16476.33|16356.33|16483.91|16363.91|16476.33|16356.33|10
1623787520000|2021-06-15 20:05:20|16475.85|16355.85|16473.53|16353.53|16476.76|16356.76|16468.16|16348.16|10
1623787530000|2021-06-15 20:05:30|16474.15|16354.15|16483|16363|16483.49|16363.49|16474.15|16354.15|10
1623787540000|2021-06-15 20:05:40|16483.45|16363.45|16485.73|16365.73|16485.75|16365.75|16482.72|16362.72|10
1623787550000|2021-06-15 20:05:50|16486.34|16366.34|16485.67|16365.67|16486.41|16366.41|16485.45|16365.45|9
1623787560000|2021-06-15 20:06:00|16485.78|16365.78|16489.91|16369.91|16489.91|16369.91|16485.25|16365.25|10
1623787570000|2021-06-15 20:06:10|16490.3|16370.3|16495.04|16375.04|16495.04|16375.04|16490.3|16370.3|10
1623787580000|2021-06-15 20:06:20|16495|16375|16503.63|16383.63|16503.63|16383.63|16495|16375|10
1623787590000|2021-06-15 20:06:30|16504.11|16384.11|16508.45|16388.45|16508.45|16388.45|16503.53|16383.53|10
1623787600000|2021-06-15 20:06:40|16508.65|16388.65|16511.35|16391.35|16511.35|16391.35|16508.65|16388.65|10
1623787610000|2021-06-15 20:06:50|16511.89|16391.89|16514.97|16394.97|16516.02|16396.02|16511.89|16391.89|10
1623787620000|2021-06-15 20:07:00|16515.92|16395.92|16519.56|16399.56|16519.56|16399.56|16515.89|16395.89|9
1623787630000|2021-06-15 20:07:10|16519.62|16399.62|16520.13|16400.13|16520.14|16400.14|16518.77|16398.77|10
1623787640000|2021-06-15 20:07:20|16520.4|16400.4|16522.39|16402.39|16522.39|16402.39|16520.4|16400.4|10
1623787650000|2021-06-15 20:07:30|16522.27|16402.27|16525.46|16405.46|16525.46|16405.46|16522.27|16402.27|10
1623787660000|2021-06-15 20:07:40|16526.39|16406.39|16531.26|16411.26|16534.54|16414.54|16526.17|16406.17|10
1623787670000|2021-06-15 20:07:50|16530.92|16410.92|16523.43|16403.43|16530.92|16410.92|16523.43|16403.43|10
1623787680000|2021-06-15 20:08:00|16523.28|16403.28|16516.75|16396.75|16523.28|16403.28|16516.75|16396.75|9
1623787690000|2021-06-15 20:08:10|16515.75|16395.75|16510.98|16390.98|16515.75|16395.75|16510.98|16390.98|10
1623787700000|2021-06-15 20:08:20|16510.54|16390.54|16508.28|16388.28|16510.54|16390.54|16507.74|16387.74|10
1623787710000|2021-06-15 20:08:30|16508.56|16388.56|16510.13|16390.13|16510.13|16390.13|16507.76|16387.76|9
1623787720000|2021-06-15 20:08:40|16510.2|16390.2|16514.5|16394.5|16514.53|16394.53|16510.2|16390.2|10
1623787730000|2021-06-15 20:08:50|16515|16395|16515.52|16395.52|16516.08|16396.08|16514.74|16394.74|10
1623787740000|2021-06-15 20:09:00|16515.84|16395.84|16518.13|16398.13|16518.13|16398.13|16515.84|16395.84|10
1623787750000|2021-06-15 20:09:10|16518.09|16398.09|16522.85|16402.85|16522.85|16402.85|16518.06|16398.06|10
1623787760000|2021-06-15 20:09:20|16522.67|16402.67|16536.11|16416.11|16536.11|16416.11|16522.67|16402.67|10
1623787770000|2021-06-15 20:09:30|16536.73|16416.73|16539.9|16419.9|16539.9|16419.9|16536.73|16416.73|10
1623787780000|2021-06-15 20:09:40|16539.89|16419.89|16543|16423|16543|16423|16539.89|16419.89|10
1623787790000|2021-06-15 20:09:50|16542.9|16422.9|16546.06|16426.06|16546.06|16426.06|16542.83|16422.83|10
1623787800000|2021-06-15 20:10:00|16546.52|16426.52|16545.55|16425.55|16546.52|16426.52|16545.4|16425.4|10
1623787810000|2021-06-15 20:10:10|16544.83|16424.83|16541.07|16421.07|16544.91|16424.91|16540.63|16420.63|10
1623787820000|2021-06-15 20:10:20|16541.06|16421.06|16534.33|16414.33|16541.06|16421.06|16534.33|16414.33|10
1623787830000|2021-06-15 20:10:30|16533.27|16413.27|16523.49|16403.49|16533.27|16413.27|16523.49|16403.49|10
1623787840000|2021-06-15 20:10:40|16523.79|16403.79|16523.31|16403.31|16525.46|16405.46|16523.1|16403.1|9
1623787850000|2021-06-15 20:10:50|16524.01|16404.01|16528.01|16408.01|16528.01|16408.01|16523.39|16403.39|10
1623787860000|2021-06-15 20:11:00|16527.83|16407.83|16528.31|16408.31|16528.42|16408.42|16527.23|16407.23|10
1623787870000|2021-06-15 20:11:10|16528.77|16408.77|16535.01|16415.01|16535.07|16415.07|16528.77|16408.77|10
1623787880000|2021-06-15 20:11:20|16535.18|16415.18|16538.74|16418.74|16539.36|16419.36|16535.18|16415.18|10
1623787890000|2021-06-15 20:11:30|16539.08|16419.08|16537.42|16417.42|16539.08|16419.08|16537.42|16417.42|9
1623787900000|2021-06-15 20:11:40|16537.52|16417.52|16533.39|16413.39|16537.52|16417.52|16532.77|16412.77|10
1623787910000|2021-06-15 20:11:50|16533.49|16413.49|16532.32|16412.32|16533.49|16413.49|16532|16412|10
1623787920000|2021-06-15 20:12:00|16533|16413|16530.17|16410.17|16533|16413|16530.17|16410.17|10
1623787930000|2021-06-15 20:12:10|16529.69|16409.69|16529.8|16409.8|16530|16410|16528.92|16408.92|10
1623787940000|2021-06-15 20:12:20|16529.67|16409.67|16525.24|16405.24|16529.67|16409.67|16525.24|16405.24|10
1623787950000|2021-06-15 20:12:30|16526.08|16406.08|16522|16402|16526.08|16406.08|16522|16402|10
1623787960000|2021-06-15 20:12:40|16521.94|16401.94|16519.44|16399.44|16521.94|16401.94|16518.63|16398.63|10
1623787970000|2021-06-15 20:12:50|16518.79|16398.79|16519.74|16399.74|16519.74|16399.74|16518.08|16398.08|10
1623787980000|2021-06-15 20:13:00|16519.38|16399.38|16516.67|16396.67|16519.38|16399.38|16516.67|16396.67|10
1623787990000|2021-06-15 20:13:10|16516.71|16396.71|16517.6|16397.6|16517.6|16397.6|16515.33|16395.33|10
1623788000000|2021-06-15 20:13:20|16517.63|16397.63|16515.73|16395.73|16517.79|16397.79|16515.73|16395.73|10
1623788010000|2021-06-15 20:13:30|16516.04|16396.04|16516.6|16396.6|16517.18|16397.18|16516.04|16396.04|10
1623788020000|2021-06-15 20:13:40|16516.42|16396.42|16515.34|16395.34|16516.42|16396.42|16515.33|16395.33|10
1623788030000|2021-06-15 20:13:50|16515.33|16395.33|16514.17|16394.17|16515.64|16395.64|16514.17|16394.17|8
1623788040000|2021-06-15 20:14:00|16514.21|16394.21|16513.17|16393.17|16514.21|16394.21|16512.55|16392.55|10
1623788050000|2021-06-15 20:14:10|16513.31|16393.31|16512.67|16392.67|16513.79|16393.79|16512.45|16392.45|10
1623788060000|2021-06-15 20:14:20|16513.17|16393.17|16514.34|16394.34|16514.34|16394.34|16512.92|16392.92|10
1623788070000|2021-06-15 20:14:30|16514.3|16394.3|16518.76|16398.76|16518.76|16398.76|16514.3|16394.3|10
1623788080000|2021-06-15 20:14:40|16518.89|16398.89|16518.9|16398.9|16520.4|16400.4|16518.89|16398.89|10
1623788090000|2021-06-15 20:14:50|16519.83|16399.83|16519.98|16399.98|16520.46|16400.46|16519.76|16399.76|10
1623788100000|2021-06-15 20:15:00|16520.58|16400.58|16521.79|16401.79|16522.19|16402.19|16520.33|16400.33|10
1623788110000|2021-06-15 20:15:10|16521.69|16401.69|16522.31|16402.31|16522.98|16402.98|16521.69|16401.69|10
1623788120000|2021-06-15 20:15:20|16522.42|16402.42|16520.05|16400.05|16522.42|16402.42|16520.05|16400.05|9
1623788130000|2021-06-15 20:15:30|16519.14|16399.14|16512.88|16392.88|16519.14|16399.14|16512.88|16392.88|10
1623788140000|2021-06-15 20:15:40|16512.82|16392.82|16511.77|16391.77|16512.82|16392.82|16511.14|16391.14|10
1623788150000|2021-06-15 20:15:50|16511.69|16391.69|16508.07|16388.07|16511.69|16391.69|16507.94|16387.94|10
1623788160000|2021-06-15 20:16:00|16507.88|16387.88|16505.27|16385.27|16507.88|16387.88|16505.2|16385.2|10
1623788170000|2021-06-15 20:16:10|16505.92|16385.92|16509.54|16389.54|16509.54|16389.54|16505.92|16385.92|10
1623788180000|2021-06-15 20:16:20|16510.48|16390.48|16514.8|16394.8|16514.8|16394.8|16510.48|16390.48|10
1623788190000|2021-06-15 20:16:30|16514.79|16394.79|16515.48|16395.48|16515.6|16395.6|16514.79|16394.79|10
1623788200000|2021-06-15 20:16:40|16515.81|16395.81|16519.06|16399.06|16519.06|16399.06|16515.81|16395.81|10
1623788210000|2021-06-15 20:16:50|16520.08|16400.08|16528.16|16408.16|16528.16|16408.16|16519.62|16399.62|10
1623788220000|2021-06-15 20:17:00|16529.87|16409.87|16539.33|16419.33|16539.33|16419.33|16529.87|16409.87|10
1623788230000|2021-06-15 20:17:10|16539.5|16419.5|16541.79|16421.79|16542.13|16422.13|16539.5|16419.5|10
1623788240000|2021-06-15 20:17:20|16542.24|16422.24|16543.48|16423.48|16543.62|16423.62|16540.71|16420.71|10
1623788250000|2021-06-15 20:17:30|16542.93|16422.93|16542.62|16422.62|16543.57|16423.57|16542.2|16422.2|10
1623788260000|2021-06-15 20:17:40|16542.3|16422.3|16537.55|16417.55|16542.3|16422.3|16537.55|16417.55|10
1623788270000|2021-06-15 20:17:50|16537.47|16417.47|16536.79|16416.79|16537.47|16417.47|16536.49|16416.49|10
1623788280000|2021-06-15 20:18:00|16536.85|16416.85|16541.99|16421.99|16541.99|16421.99|16536.77|16416.77|10
1623788290000|2021-06-15 20:18:10|16542.08|16422.08|16542.37|16422.37|16542.37|16422.37|16540.96|16420.96|10
1623788300000|2021-06-15 20:18:20|16542.44|16422.44|16543.92|16423.92|16543.92|16423.92|16542.44|16422.44|9
1623788310000|2021-06-15 20:18:30|16544.44|16424.44|16547.65|16427.65|16547.65|16427.65|16544.44|16424.44|10
1623788320000|2021-06-15 20:18:40|16548.03|16428.03|16549.79|16429.79|16549.9|16429.9|16547.99|16427.99|9
1623788330000|2021-06-15 20:18:50|16550.05|16430.05|16552.95|16432.95|16552.95|16432.95|16549.96|16429.96|10
1623788340000|2021-06-15 20:19:00|16553.08|16433.08|16554.6|16434.6|16555.72|16435.72|16553.08|16433.08|9
1623788350000|2021-06-15 20:19:10|16554.89|16434.89|16555|16435|16555.6|16435.6|16554.86|16434.86|10
1623788360000|2021-06-15 20:19:20|16553.28|16433.28|16548.58|16428.58|16553.45|16433.45|16548.58|16428.58|9
1623788370000|2021-06-15 20:19:30|16547.85|16427.85|16546.51|16426.51|16547.85|16427.85|16546.51|16426.51|8
1623788380000|2021-06-15 20:19:40|16546.16|16426.16|16545.47|16425.47|16546.25|16426.25|16545.24|16425.24|9
1623788390000|2021-06-15 20:19:50|16545.75|16425.75|16546.99|16426.99|16546.99|16426.99|16545.75|16425.75|9
1623788400000|2021-06-15 20:20:00|16547|16427|16548.57|16428.57|16549.32|16429.32|16547|16427|10
1623788410000|2021-06-15 20:20:10|16548.51|16428.51|16548.72|16428.72|16548.72|16428.72|16547.8|16427.8|9
1623788420000|2021-06-15 20:20:20|16548.76|16428.76|16544.08|16424.08|16548.76|16428.76|16544.08|16424.08|10
1623788430000|2021-06-15 20:20:30|16543.43|16423.43|16540.13|16420.13|16543.43|16423.43|16540.13|16420.13|9
1623788440000|2021-06-15 20:20:40|16539.74|16419.74|16539.76|16419.76|16539.76|16419.76|16538.45|16418.45|8
1623788450000|2021-06-15 20:20:50|16539.89|16419.89|16539.82|16419.82|16540.09|16420.09|16539.82|16419.82|10
1623788460000|2021-06-15 20:21:00|16539.78|16419.78|16538.99|16418.99|16539.79|16419.79|16538.2|16418.2|10
1623788470000|2021-06-15 20:21:10|16538.94|16418.94|16540.52|16420.52|16540.52|16420.52|16538.4|16418.4|10
1623788480000|2021-06-15 20:21:20|16540.94|16420.94|16544.14|16424.14|16544.24|16424.24|16540.94|16420.94|10
1623788490000|2021-06-15 20:21:30|16544.09|16424.09|16544.65|16424.65|16544.65|16424.65|16543.46|16423.46|10
1623788500000|2021-06-15 20:21:40|16544.91|16424.91|16546.36|16426.36|16546.36|16426.36|16544.91|16424.91|10
1623788510000|2021-06-15 20:21:50|16546.42|16426.42|16554.25|16434.25|16554.25|16434.25|16546.42|16426.42|10
1623788520000|2021-06-15 20:22:00|16555.23|16435.23|16562.05|16442.05|16562.05|16442.05|16555.23|16435.23|10
1623788530000|2021-06-15 20:22:10|16561.75|16441.75|16565.53|16445.53|16566.42|16446.42|16561.75|16441.75|10
1623788540000|2021-06-15 20:22:20|16566.94|16446.94|16563.28|16443.28|16567.18|16447.18|16563.28|16443.28|10
1623788550000|2021-06-15 20:22:30|16562.5|16442.5|16560.49|16440.49|16562.5|16442.5|16560.33|16440.33|10
1623788560000|2021-06-15 20:22:40|16559.34|16439.34|16560.8|16440.8|16560.8|16440.8|16557.56|16437.56|10
1623788570000|2021-06-15 20:22:50|16560.49|16440.49|16560.6|16440.6|16560.6|16440.6|16559.66|16439.66|10
1623788580000|2021-06-15 20:23:00|16560.59|16440.59|16561.59|16441.59|16562|16442|16560.31|16440.31|10
1623788590000|2021-06-15 20:23:10|16562.45|16442.45|16567.79|16447.79|16567.79|16447.79|16562.45|16442.45|10
1623788600000|2021-06-15 20:23:20|16568.25|16448.25|16570.46|16450.46|16570.64|16450.64|16568.25|16448.25|10
1623788610000|2021-06-15 20:23:30|16571.35|16451.35|16572.64|16452.64|16572.64|16452.64|16570.06|16450.06|10
1623788620000|2021-06-15 20:23:40|16573.65|16453.65|16576.14|16456.14|16576.73|16456.73|16573.65|16453.65|10
1623788630000|2021-06-15 20:23:50|16576.15|16456.15|16577.58|16457.58|16577.92|16457.92|16576.15|16456.15|10
1623788640000|2021-06-15 20:24:00|16577.77|16457.77|16574.89|16454.89|16578.16|16458.16|16574.89|16454.89|10
1623788650000|2021-06-15 20:24:10|16574.8|16454.8|16579.5|16459.5|16579.5|16459.5|16574.03|16454.03|10
1623788660000|2021-06-15 20:24:20|16581|16461|16586.84|16466.84|16587|16467|16581|16461|10
1623788670000|2021-06-15 20:24:30|16586.85|16466.85|16590.18|16470.18|16590.18|16470.18|16586.85|16466.85|10
1623788680000|2021-06-15 20:24:40|16590.37|16470.37|16592.54|16472.54|16592.78|16472.78|16590.37|16470.37|10
1623788690000|2021-06-15 20:24:50|16592.56|16472.56|16591.37|16471.37|16592.56|16472.56|16590.81|16470.81|10
1623788700000|2021-06-15 20:25:00|16591.29|16471.29|16592.17|16472.17|16592.2|16472.2|16591.13|16471.13|10
1623788710000|2021-06-15 20:25:10|16592.95|16472.95|16593.46|16473.46|16593.46|16473.46|16592.11|16472.11|10
1623788720000|2021-06-15 20:25:20|16593.4|16473.4|16603.42|16483.42|16603.42|16483.42|16592.67|16472.67|10
1623788730000|2021-06-15 20:25:30|16603.91|16483.91|16606.38|16486.38|16607.48|16487.48|16603.91|16483.91|10
1623788740000|2021-06-15 20:25:40|16606.09|16486.09|16615.26|16495.26|16615.26|16495.26|16606.09|16486.09|10
1623788750000|2021-06-15 20:25:50|16615.18|16495.18|16618.28|16498.28|16618.28|16498.28|16615.01|16495.01|9
1623788760000|2021-06-15 20:26:00|16619.29|16499.29|16626.63|16506.63|16628.35|16508.35|16618.88|16498.88|10
1623788770000|2021-06-15 20:26:10|16626.73|16506.73|16621.48|16501.48|16627.57|16507.57|16621.48|16501.48|10
1623788780000|2021-06-15 20:26:20|16621.27|16501.27|16615.39|16495.39|16621.27|16501.27|16615.39|16495.39|10
1623788790000|2021-06-15 20:26:30|16614.84|16494.84|16612.76|16492.76|16615.64|16495.64|16612.76|16492.76|10
1623788800000|2021-06-15 20:26:40|16612.16|16492.16|16611.22|16491.22|16612.16|16492.16|16611.22|16491.22|9
1623788810000|2021-06-15 20:26:50|16610.95|16490.95|16613.51|16493.51|16615.1|16495.1|16610.95|16490.95|10
1623788820000|2021-06-15 20:27:00|16613.8|16493.8|16616.16|16496.16|16616.16|16496.16|16613.65|16493.65|10
1623788830000|2021-06-15 20:27:10|16616.25|16496.25|16618.65|16498.65|16618.65|16498.65|16616.25|16496.25|10
1623788840000|2021-06-15 20:27:20|16619.74|16499.74|16623.27|16503.27|16623.75|16503.75|16619.66|16499.66|10
1623788850000|2021-06-15 20:27:30|16623.48|16503.48|16620.61|16500.61|16623.55|16503.55|16620.61|16500.61|10
1623788860000|2021-06-15 20:27:40|16620.28|16500.28|16617.15|16497.15|16620.28|16500.28|16617.05|16497.05|9
1623788870000|2021-06-15 20:27:50|16617.27|16497.27|16616.22|16496.22|16617.42|16497.42|16615.6|16495.6|10
1623788880000|2021-06-15 20:28:00|16616|16496|16614.18|16494.18|16616|16496|16614.18|16494.18|7
1623788890000|2021-06-15 20:28:10|16614.23|16494.23|16613.63|16493.63|16614.23|16494.23|16613.12|16493.12|10
1623788900000|2021-06-15 20:28:20|16613.78|16493.78|16615.08|16495.08|16615.08|16495.08|16613.13|16493.13|10
1623788910000|2021-06-15 20:28:30|16615.54|16495.54|16615.24|16495.24|16615.7|16495.7|16614.98|16494.98|10
1623788920000|2021-06-15 20:28:40|16615.58|16495.58|16615.27|16495.27|16615.66|16495.66|16615.22|16495.22|10
1623788930000|2021-06-15 20:28:50|16615.15|16495.15|16615.16|16495.16|16616.03|16496.03|16615.15|16495.15|10
1623788940000|2021-06-15 20:29:00|16615.25|16495.25|16617.49|16497.49|16617.79|16497.79|16615.25|16495.25|10
1623788950000|2021-06-15 20:29:10|16617.33|16497.33|16615.78|16495.78|16617.33|16497.33|16615.78|16495.78|10
1623788960000|2021-06-15 20:29:20|16616.11|16496.11|16615.14|16495.14|16617.07|16497.07|16615.14|16495.14|10
1623788970000|2021-06-15 20:29:30|16615.05|16495.05|16612.75|16492.75|16615.05|16495.05|16612.75|16492.75|9
1623788980000|2021-06-15 20:29:40|16612.38|16492.38|16612.32|16492.32|16612.38|16492.38|16611.8|16491.8|10
1623788990000|2021-06-15 20:29:50|16611.5|16491.5|16611.48|16491.48|16611.5|16491.5|16610.19|16490.19|10
1623789000000|2021-06-15 20:30:00|16612.08|16492.08|16614.08|16494.08|16614.08|16494.08|16612.08|16492.08|10
1623789010000|2021-06-15 20:30:10|16614.28|16494.28|16612.15|16492.15|16614.28|16494.28|16612.15|16492.15|9
1623789020000|2021-06-15 20:30:20|16612.01|16492.01|16608.28|16488.28|16612.01|16492.01|16608.28|16488.28|10
1623789030000|2021-06-15 20:30:30|16608.07|16488.07|16606.2|16486.2|16608.07|16488.07|16606.18|16486.18|10
1623789040000|2021-06-15 20:30:40|16604.79|16484.79|16604.89|16484.89|16605.66|16485.66|16604.77|16484.77|10
1623789050000|2021-06-15 20:30:50|16604.8|16484.8|16604.88|16484.88|16605.24|16485.24|16604.57|16484.57|10
1623789060000|2021-06-15 20:31:00|16604.42|16484.42|16603.6|16483.6|16604.44|16484.44|16603.58|16483.58|9
1623789070000|2021-06-15 20:31:10|16603.46|16483.46|16604.95|16484.95|16604.95|16484.95|16602.95|16482.95|10
1623789080000|2021-06-15 20:31:20|16605.6|16485.6|16611.69|16491.69|16614.93|16494.93|16605.6|16485.6|10
1623789090000|2021-06-15 20:31:30|16616.18|16496.18|16618.93|16498.93|16618.93|16498.93|16616|16496|10
1623789100000|2021-06-15 20:31:40|16619.2|16499.2|16622.29|16502.29|16622.29|16502.29|16619.03|16499.03|10
1623789110000|2021-06-15 20:31:50|16622.72|16502.72|16625.59|16505.59|16625.59|16505.59|16622.36|16502.36|10
1623789120000|2021-06-15 20:32:00|16625.91|16505.91|16624.64|16504.64|16626.89|16506.89|16624.64|16504.64|10
1623789130000|2021-06-15 20:32:10|16624.5|16504.5|16622.83|16502.83|16624.5|16504.5|16622.44|16502.44|10
1623789140000|2021-06-15 20:32:20|16622.7|16502.7|16625.1|16505.1|16625.1|16505.1|16622.7|16502.7|10
1623789150000|2021-06-15 20:32:30|16625.56|16505.56|16630.95|16510.95|16630.95|16510.95|16625.56|16505.56|10
1623789160000|2021-06-15 20:32:40|16630.53|16510.53|16631.41|16511.41|16633.13|16513.13|16630.53|16510.53|10
1623789170000|2021-06-15 20:32:50|16630.89|16510.89|16629.66|16509.66|16630.89|16510.89|16629.05|16509.05|10
1623789180000|2021-06-15 20:33:00|16629.95|16509.95|16632.05|16512.05|16632.05|16512.05|16629.73|16509.73|10
1623789190000|2021-06-15 20:33:10|16632.3|16512.3|16633.3|16513.3|16633.3|16513.3|16631.73|16511.73|10
1623789200000|2021-06-15 20:33:20|16632.73|16512.73|16635.53|16515.53|16635.53|16515.53|16631.92|16511.92|10
1623789210000|2021-06-15 20:33:30|16636.58|16516.58|16643.68|16523.68|16643.68|16523.68|16636.48|16516.48|10
1623789220000|2021-06-15 20:33:40|16644.33|16524.33|16647.17|16527.17|16647.17|16527.17|16644.22|16524.22|10
1623789230000|2021-06-15 20:33:50|16647.33|16527.33|16648.52|16528.52|16648.52|16528.52|16647.19|16527.19|10
1623789240000|2021-06-15 20:34:00|16649.34|16529.34|16649.01|16529.01|16650.71|16530.71|16648.78|16528.78|10
1623789250000|2021-06-15 20:34:10|16649.14|16529.14|16646.69|16526.69|16649.14|16529.14|16646.17|16526.17|10
1623789260000|2021-06-15 20:34:20|16645.99|16525.99|16644.66|16524.66|16645.99|16525.99|16644.48|16524.48|10
1623789270000|2021-06-15 20:34:30|16645.06|16525.06|16646.14|16526.14|16646.68|16526.68|16644.98|16524.98|10
1623789280000|2021-06-15 20:34:40|16645.73|16525.73|16644.47|16524.47|16645.73|16525.73|16644.47|16524.47|10
1623789290000|2021-06-15 20:34:50|16644.28|16524.28|16642.07|16522.07|16644.28|16524.28|16642.05|16522.05|10
1623789300000|2021-06-15 20:35:00|16642.2|16522.2|16641.44|16521.44|16642.43|16522.43|16640.98|16520.98|10
1623789310000|2021-06-15 20:35:10|16641.28|16521.28|16643.95|16523.95|16644.83|16524.83|16641.28|16521.28|10
1623789320000|2021-06-15 20:35:20|16644.15|16524.15|16640.86|16520.86|16644.15|16524.15|16640.86|16520.86|9
1623789330000|2021-06-15 20:35:30|16640.67|16520.67|16635.43|16515.43|16640.98|16520.98|16635.43|16515.43|10
1623789340000|2021-06-15 20:35:40|16634.94|16514.94|16634.48|16514.48|16634.94|16514.94|16632.67|16512.67|10
1623789350000|2021-06-15 20:35:50|16633.57|16513.57|16631.58|16511.58|16633.57|16513.57|16631.28|16511.28|10
1623789360000|2021-06-15 20:36:00|16631.74|16511.74|16627.66|16507.66|16631.8|16511.8|16627.66|16507.66|10
1623789370000|2021-06-15 20:36:10|16627.73|16507.73|16626.29|16506.29|16627.73|16507.73|16625.9|16505.9|10
1623789380000|2021-06-15 20:36:20|16626.4|16506.4|16625.74|16505.74|16626.53|16506.53|16625.74|16505.74|10
1623789390000|2021-06-15 20:36:30|16625.9|16505.9|16626.13|16506.13|16626.16|16506.16|16625.65|16505.65|9
1623789400000|2021-06-15 20:36:40|16626.29|16506.29|16624.58|16504.58|16626.42|16506.42|16624.58|16504.58|10
1623789410000|2021-06-15 20:36:50|16625.45|16505.45|16622.33|16502.33|16625.45|16505.45|16622.33|16502.33|10
1623789420000|2021-06-15 20:37:00|16622.64|16502.64|16619.08|16499.08|16622.64|16502.64|16619.08|16499.08|10
1623789430000|2021-06-15 20:37:10|16618.79|16498.79|16615.69|16495.69|16618.79|16498.79|16615.69|16495.69|9
1623789440000|2021-06-15 20:37:20|16615.96|16495.96|16619.19|16499.19|16619.19|16499.19|16615.82|16495.82|9
1623789450000|2021-06-15 20:37:30|16619.66|16499.66|16622.69|16502.69|16622.69|16502.69|16619.66|16499.66|10
1623789460000|2021-06-15 20:37:40|16622.18|16502.18|16621.42|16501.42|16622.81|16502.81|16621.34|16501.34|10
1623789470000|2021-06-15 20:37:50|16620.82|16500.82|16616.24|16496.24|16620.82|16500.82|16616.24|16496.24|10
1623789480000|2021-06-15 20:38:00|16615.63|16495.63|16616.31|16496.31|16616.31|16496.31|16615.31|16495.31|8
1623789490000|2021-06-15 20:38:10|16616.45|16496.45|16616.61|16496.61|16617.43|16497.43|16616.31|16496.31|10
1623789500000|2021-06-15 20:38:20|16616.88|16496.88|16617.13|16497.13|16617.7|16497.7|16616.83|16496.83|9
1623789510000|2021-06-15 20:38:30|16616.85|16496.85|16613.59|16493.59|16616.85|16496.85|16613.59|16493.59|10
1623789520000|2021-06-15 20:38:40|16613.31|16493.31|16609.83|16489.83|16613.31|16493.31|16609.83|16489.83|10
1623789530000|2021-06-15 20:38:50|16609.99|16489.99|16608.93|16488.93|16609.99|16489.99|16608.92|16488.92|10
1623789540000|2021-06-15 20:39:00|16608.76|16488.76|16612.39|16492.39|16612.39|16492.39|16608.76|16488.76|9
1623789550000|2021-06-15 20:39:10|16613.44|16493.44|16616.13|16496.13|16616.13|16496.13|16613.07|16493.07|10
1623789560000|2021-06-15 20:39:20|16616.39|16496.39|16620.57|16500.57|16620.57|16500.57|16616.39|16496.39|10
1623789570000|2021-06-15 20:39:30|16620.62|16500.62|16620.81|16500.81|16621.27|16501.27|16620.37|16500.37|10
1623789580000|2021-06-15 20:39:40|16621.23|16501.23|16621.98|16501.98|16622.17|16502.17|16621.23|16501.23|10
1623789590000|2021-06-15 20:39:50|16621.64|16501.64|16620.38|16500.38|16621.64|16501.64|16619.8|16499.8|10
1623789600000|2021-06-15 20:40:00|16620.53|16500.53|16615.89|16495.89|16620.53|16500.53|16615.89|16495.89|10
1623789610000|2021-06-15 20:40:10|16615.44|16495.44|16615.86|16495.86|16615.86|16495.86|16614.98|16494.98|7
1623789620000|2021-06-15 20:40:20|16615.8|16495.8|16615.86|16495.86|16616.78|16496.78|16615.8|16495.8|10
1623789630000|2021-06-15 20:40:30|16614.91|16494.91|16610.62|16490.62|16614.91|16494.91|16610.62|16490.62|10
1623789640000|2021-06-15 20:40:40|16609.1|16489.1|16603.38|16483.38|16609.42|16489.42|16603.15|16483.15|10
1623789650000|2021-06-15 20:40:50|16599.7|16479.7|16590.08|16470.08|16599.7|16479.7|16590|16470|10
1623789660000|2021-06-15 20:41:00|16588.29|16468.29|16591.79|16471.79|16591.79|16471.79|16586.83|16466.83|10
1623789670000|2021-06-15 20:41:10|16591.94|16471.94|16598.55|16478.55|16598.55|16478.55|16591.75|16471.75|10
1623789680000|2021-06-15 20:41:20|16598.95|16478.95|16602.17|16482.17|16602.17|16482.17|16598.95|16478.95|10
1623789690000|2021-06-15 20:41:30|16602.98|16482.98|16604.43|16484.43|16604.43|16484.43|16602.8|16482.8|10
1623789700000|2021-06-15 20:41:40|16604.5|16484.5|16604|16484|16604.91|16484.91|16604|16484|10
1623789710000|2021-06-15 20:41:50|16603.34|16483.34|16601.27|16481.27|16603.64|16483.64|16601.26|16481.26|10
1623789720000|2021-06-15 20:42:00|16601.21|16481.21|16597.61|16477.61|16601.21|16481.21|16597.61|16477.61|9
1623789730000|2021-06-15 20:42:10|16597.46|16477.46|16596.13|16476.13|16597.46|16477.46|16595.87|16475.87|10
1623789740000|2021-06-15 20:42:20|16596.63|16476.63|16599.51|16479.51|16599.51|16479.51|16596.3|16476.3|9
1623789750000|2021-06-15 20:42:30|16599.95|16479.95|16598.04|16478.04|16600.28|16480.28|16598.04|16478.04|9
1623789760000|2021-06-15 20:42:40|16598.02|16478.02|16597.79|16477.79|16598.3|16478.3|16597.79|16477.79|10
1623789770000|2021-06-15 20:42:50|16597.52|16477.52|16592.62|16472.62|16597.52|16477.52|16592.53|16472.53|10
1623789780000|2021-06-15 20:43:00|16592.32|16472.32|16594.22|16474.22|16594.22|16474.22|16592.19|16472.19|10
1623789790000|2021-06-15 20:43:10|16594.47|16474.47|16595.25|16475.25|16595.25|16475.25|16593.54|16473.54|10
1623789800000|2021-06-15 20:43:20|16595.6|16475.6|16598.63|16478.63|16598.63|16478.63|16595.6|16475.6|10
1623789810000|2021-06-15 20:43:30|16598.94|16478.94|16600.26|16480.26|16600.57|16480.57|16598.94|16478.94|10
1623789820000|2021-06-15 20:43:40|16600.23|16480.23|16599.49|16479.49|16600.23|16480.23|16599.49|16479.49|9
1623789830000|2021-06-15 20:43:50|16599.46|16479.46|16597.76|16477.76|16600.26|16480.26|16597.76|16477.76|10
1623789840000|2021-06-15 20:44:00|16597.8|16477.8|16596.2|16476.2|16597.93|16477.93|16596.08|16476.08|10
1623789850000|2021-06-15 20:44:10|16595.62|16475.62|16594.15|16474.15|16595.62|16475.62|16594.15|16474.15|9
1623789860000|2021-06-15 20:44:20|16594.3|16474.3|16596.61|16476.61|16596.61|16476.61|16594.3|16474.3|9
1623789870000|2021-06-15 20:44:30|16597.36|16477.36|16599.71|16479.71|16599.71|16479.71|16597.31|16477.31|9
1623789880000|2021-06-15 20:44:40|16599.85|16479.85|16601.92|16481.92|16602.12|16482.12|16599.69|16479.69|10
1623789890000|2021-06-15 20:44:50|16602.15|16482.15|16601.4|16481.4|16602.15|16482.15|16601.23|16481.23|10
1623789900000|2021-06-15 20:45:00|16601.35|16481.35|16601.15|16481.15|16601.35|16481.35|16600.77|16480.77|10
1623789910000|2021-06-15 20:45:10|16601.17|16481.17|16604.4|16484.4|16604.6|16484.6|16601.17|16481.17|10
1623789920000|2021-06-15 20:45:20|16604.39|16484.39|16605.12|16485.12|16605.12|16485.12|16603.77|16483.77|9
1623789930000|2021-06-15 20:45:30|16605.44|16485.44|16604.27|16484.27|16605.44|16485.44|16604.27|16484.27|10
1623789940000|2021-06-15 20:45:40|16604.35|16484.35|16604.4|16484.4|16605.76|16485.76|16604.09|16484.09|9
1623789950000|2021-06-15 20:45:50|16604.36|16484.36|16603.84|16483.84|16604.36|16484.36|16603.28|16483.28|10
1623789960000|2021-06-15 20:46:00|16603.94|16483.94|16601.03|16481.03|16603.94|16483.94|16600.9|16480.9|10
1623789970000|2021-06-15 20:46:10|16600.09|16480.09|16597.32|16477.32|16600.09|16480.09|16596.88|16476.88|10
1623789980000|2021-06-15 20:46:20|16597.23|16477.23|16595.94|16475.94|16597.28|16477.28|16595.94|16475.94|9
1623789990000|2021-06-15 20:46:30|16595.66|16475.66|16592.21|16472.21|16595.66|16475.66|16592.21|16472.21|10
1623790000000|2021-06-15 20:46:40|16591.8|16471.8|16589.44|16469.44|16591.8|16471.8|16589.44|16469.44|10
1623790010000|2021-06-15 20:46:50|16589.31|16469.31|16585.51|16465.51|16589.31|16469.31|16585.51|16465.51|10
1623790020000|2021-06-15 20:47:00|16585.5|16465.5|16587.23|16467.23|16587.51|16467.51|16585.39|16465.39|10
1623790030000|2021-06-15 20:47:10|16587.9|16467.9|16589.53|16469.53|16589.88|16469.88|16587.9|16467.9|10
1623790040000|2021-06-15 20:47:20|16589.69|16469.69|16588.88|16468.88|16589.72|16469.72|16588.74|16468.74|10
1623790050000|2021-06-15 20:47:30|16588.99|16468.99|16588.93|16468.93|16589.22|16469.22|16588.93|16468.93|10
1623790060000|2021-06-15 20:47:40|16588.77|16468.77|16586.28|16466.28|16588.77|16468.77|16586.28|16466.28|10
1623790070000|2021-06-15 20:47:50|16586.58|16466.58|16584.35|16464.35|16586.58|16466.58|16584.35|16464.35|10
1623790080000|2021-06-15 20:48:00|16584.2|16464.2|16583.72|16463.72|16584.91|16464.91|16583.72|16463.72|8
1623790090000|2021-06-15 20:48:10|16583.74|16463.74|16582.14|16462.14|16583.74|16463.74|16582.14|16462.14|8
1623790100000|2021-06-15 20:48:20|16581.83|16461.83|16578.89|16458.89|16581.83|16461.83|16578.89|16458.89|9
1623790110000|2021-06-15 20:48:30|16578.84|16458.84|16577.77|16457.77|16578.84|16458.84|16577.77|16457.77|10
1623790120000|2021-06-15 20:48:40|16577.98|16457.98|16578.08|16458.08|16578.55|16458.55|16577.91|16457.91|10
1623790130000|2021-06-15 20:48:50|16578.01|16458.01|16574.14|16454.14|16578.01|16458.01|16574.14|16454.14|10
1623790140000|2021-06-15 20:49:00|16573.92|16453.92|16571.78|16451.78|16573.92|16453.92|16571.6|16451.6|10
1623790150000|2021-06-15 20:49:10|16571.56|16451.56|16570.41|16450.41|16571.56|16451.56|16570.41|16450.41|10
1623790160000|2021-06-15 20:49:20|16570.7|16450.7|16566.38|16446.38|16572.2|16452.2|16566.38|16446.38|10
1623790170000|2021-06-15 20:49:30|16565.94|16445.94|16559.98|16439.98|16565.94|16445.94|16559.98|16439.98|10
1623790180000|2021-06-15 20:49:40|16559.53|16439.53|16551.76|16431.76|16559.53|16439.53|16551.76|16431.76|10
1623790190000|2021-06-15 20:49:50|16551.41|16431.41|16548.91|16428.91|16551.95|16431.95|16548.91|16428.91|10
1623790200000|2021-06-15 20:50:00|16548.34|16428.34|16549.73|16429.73|16549.73|16429.73|16548.14|16428.14|10
1623790210000|2021-06-15 20:50:10|16550.19|16430.19|16554.32|16434.32|16554.32|16434.32|16549.64|16429.64|10
1623790220000|2021-06-15 20:50:20|16554.24|16434.24|16556.56|16436.56|16557.05|16437.05|16554.24|16434.24|10
1623790230000|2021-06-15 20:50:30|16556.45|16436.45|16555.73|16435.73|16556.45|16436.45|16555.47|16435.47|9
1623790240000|2021-06-15 20:50:40|16555.27|16435.27|16550.76|16430.76|16555.89|16435.89|16550.76|16430.76|10
1623790250000|2021-06-15 20:50:50|16544.37|16424.37|16525.27|16405.27|16544.37|16424.37|16525.27|16405.27|10
1623790260000|2021-06-15 20:51:00|16523.7|16403.7|16518.51|16398.51|16524.23|16404.23|16518.49|16398.49|10
1623790270000|2021-06-15 20:51:10|16519.36|16399.36|16520.31|16400.31|16520.33|16400.33|16519.19|16399.19|10
1623790280000|2021-06-15 20:51:20|16520.13|16400.13|16520.81|16400.81|16522.57|16402.57|16520.13|16400.13|10
1623790290000|2021-06-15 20:51:30|16520.3|16400.3|16517.44|16397.44|16520.33|16400.33|16516.77|16396.77|10
1623790300000|2021-06-15 20:51:40|16515.21|16395.21|16506.53|16386.53|16515.21|16395.21|16506.37|16386.37|10
1623790310000|2021-06-15 20:51:50|16505.51|16385.51|16512.83|16392.83|16512.83|16392.83|16505.51|16385.51|10
1623790320000|2021-06-15 20:52:00|16512.98|16392.98|16518.71|16398.71|16518.71|16398.71|16512.77|16392.77|10
1623790330000|2021-06-15 20:52:10|16520.16|16400.16|16523.02|16403.02|16523.02|16403.02|16520.01|16400.01|9
1623790340000|2021-06-15 20:52:20|16524.19|16404.19|16525.29|16405.29|16525.75|16405.75|16524.19|16404.19|10
1623790350000|2021-06-15 20:52:30|16524.59|16404.59|16523.91|16403.91|16524.59|16404.59|16523.22|16403.22|10
1623790360000|2021-06-15 20:52:40|16524.17|16404.17|16522.83|16402.83|16524.17|16404.17|16522.68|16402.68|10
1623790370000|2021-06-15 20:52:50|16522.74|16402.74|16527.07|16407.07|16527.07|16407.07|16522.19|16402.19|10
1623790380000|2021-06-15 20:53:00|16527.88|16407.88|16532.46|16412.46|16532.46|16412.46|16527.88|16407.88|10
1623790390000|2021-06-15 20:53:10|16533.47|16413.47|16539.6|16419.6|16539.6|16419.6|16533.47|16413.47|10
1623790400000|2021-06-15 20:53:20|16540.61|16420.61|16547.7|16427.7|16547.7|16427.7|16540.26|16420.26|10
1623790410000|2021-06-15 20:53:30|16548.11|16428.11|16549.24|16429.24|16549.24|16429.24|16547.79|16427.79|10
1623790420000|2021-06-15 20:53:40|16549.23|16429.23|16550.09|16430.09|16550.09|16430.09|16548.91|16428.91|9
1623790430000|2021-06-15 20:53:50|16549.99|16429.99|16549.6|16429.6|16550.18|16430.18|16549.53|16429.53|8
1623790440000|2021-06-15 20:54:00|16550.17|16430.17|16550.48|16430.48|16550.48|16430.48|16549.29|16429.29|10
1623790450000|2021-06-15 20:54:10|16552.67|16432.67|16564.18|16444.18|16564.18|16444.18|16552.67|16432.67|10
1623790460000|2021-06-15 20:54:20|16565.07|16445.07|16572.18|16452.18|16572.18|16452.18|16565.07|16445.07|9
1623790470000|2021-06-15 20:54:30|16572.65|16452.65|16573.81|16453.81|16574.23|16454.23|16572.56|16452.56|9
1623790480000|2021-06-15 20:54:40|16573.76|16453.76|16576.43|16456.43|16577.06|16457.06|16573.76|16453.76|10
1623790490000|2021-06-15 20:54:50|16575.56|16455.56|16571.73|16451.73|16575.56|16455.56|16571.2|16451.2|10
1623790500000|2021-06-15 20:55:00|16571.84|16451.84|16570.66|16450.66|16572.36|16452.36|16570.66|16450.66|10
1623790510000|2021-06-15 20:55:10|16570.01|16450.01|16569.2|16449.2|16570.01|16450.01|16569.13|16449.13|10
1623790520000|2021-06-15 20:55:20|16569.59|16449.59|16572.76|16452.76|16572.76|16452.76|16569.59|16449.59|10
1623790530000|2021-06-15 20:55:30|16572.77|16452.77|16572.22|16452.22|16574.39|16454.39|16572.22|16452.22|10
1623790540000|2021-06-15 20:55:40|16571.48|16451.48|16570.04|16450.04|16571.48|16451.48|16570.04|16450.04|10
1623790550000|2021-06-15 20:55:50|16569.84|16449.84|16569.7|16449.7|16569.84|16449.84|16568.52|16448.52|10
1623790560000|2021-06-15 20:56:00|16569.85|16449.85|16571.7|16451.7|16571.97|16451.97|16569.85|16449.85|10
1623790570000|2021-06-15 20:56:10|16572.68|16452.68|16574.95|16454.95|16574.95|16454.95|16572.65|16452.65|10
1623790580000|2021-06-15 20:56:20|16574.97|16454.97|16578.48|16458.48|16578.48|16458.48|16574.97|16454.97|10
1623790590000|2021-06-15 20:56:30|16578.44|16458.44|16576.91|16456.91|16578.9|16458.9|16576.91|16456.91|9
1623790600000|2021-06-15 20:56:40|16576.74|16456.74|16571.03|16451.03|16576.74|16456.74|16571.03|16451.03|9
1623790610000|2021-06-15 20:56:50|16570.57|16450.57|16570.53|16450.53|16571.18|16451.18|16570.16|16450.16|10
1623790620000|2021-06-15 20:57:00|16570.21|16450.21|16568.5|16448.5|16570.68|16450.68|16568.5|16448.5|10
1623790630000|2021-06-15 20:57:10|16568.04|16448.04|16557.39|16437.39|16568.16|16448.16|16557.09|16437.09|10
1623790640000|2021-06-15 20:57:20|16557.42|16437.42|16555.63|16435.63|16557.42|16437.42|16555.63|16435.63|10
1623790650000|2021-06-15 20:57:30|16554.96|16434.96|16550.44|16430.44|16555.02|16435.02|16550.44|16430.44|9
1623790660000|2021-06-15 20:57:40|16549.99|16429.99|16548.11|16428.11|16549.99|16429.99|16548.11|16428.11|10
1623790670000|2021-06-15 20:57:50|16547.84|16427.84|16546.17|16426.17|16547.84|16427.84|16546.01|16426.01|10
1623790680000|2021-06-15 20:58:00|16546.33|16426.33|16547.41|16427.41|16547.65|16427.65|16546.33|16426.33|10
1623790690000|2021-06-15 20:58:10|16547.64|16427.64|16550.37|16430.37|16550.37|16430.37|16547.56|16427.56|9
1623790700000|2021-06-15 20:58:20|16551.27|16431.27|16554.3|16434.3|16554.3|16434.3|16551.27|16431.27|10
1623790710000|2021-06-15 20:58:30|16554.34|16434.34|16557.54|16437.54|16557.54|16437.54|16554.34|16434.34|10
1623790720000|2021-06-15 20:58:40|16558.49|16438.49|16564.91|16444.91|16564.91|16444.91|16558.49|16438.49|10
1623790730000|2021-06-15 20:58:50|16566.26|16446.26|16566.83|16446.83|16568.2|16448.2|16566.26|16446.26|10
1623790740000|2021-06-15 20:59:00|16566.71|16446.71|16563.9|16443.9|16566.79|16446.79|16563.9|16443.9|10
1623790750000|2021-06-15 20:59:10|16563.17|16443.17|16559.36|16439.36|16563.17|16443.17|16559.36|16439.36|10
1623790760000|2021-06-15 20:59:20|16559.98|16439.98|16560.4|16440.4|16560.4|16440.4|16558.54|16438.54|10
1623790770000|2021-06-15 20:59:30|16560.38|16440.38|16556.6|16436.6|16560.59|16440.59|16556.6|16436.6|10
1623790780000|2021-06-15 20:59:40|16556.63|16436.63|16554.33|16434.33|16556.63|16436.63|16554.09|16434.09|9
1623790790000|2021-06-15 20:59:50|16554.67|16434.67|16558.15|16438.15|16558.15|16438.15|16554.67|16434.67|10
1623790800000|2021-06-15 21:00:00|16558.5|16438.5|16560.21|16440.21|16560.34|16440.34|16558.32|16438.32|10
1623790810000|2021-06-15 21:00:10|16560.43|16440.43|16561.91|16441.91|16562.29|16442.29|16560.43|16440.43|10
1623790820000|2021-06-15 21:00:20|16562.24|16442.24|16562.79|16442.79|16562.99|16442.99|16562.1|16442.1|10
1623790830000|2021-06-15 21:00:30|16562.81|16442.81|16563.86|16443.86|16563.86|16443.86|16562.62|16442.62|10
1623790840000|2021-06-15 21:00:40|16564.09|16444.09|16566.28|16446.28|16566.43|16446.43|16564.09|16444.09|10
1623790850000|2021-06-15 21:00:50|16566.2|16446.2|16564.87|16444.87|16566.61|16446.61|16564.87|16444.87|9
1623790860000|2021-06-15 21:01:00|16564.85|16444.85|16564.66|16444.66|16564.85|16444.85|16563.67|16443.67|10
1623790870000|2021-06-15 21:01:10|16566.24|16446.24|16567.65|16447.65|16567.65|16447.65|16565.8|16445.8|10
1623790880000|2021-06-15 21:01:20|16566.91|16446.91|16566.37|16446.37|16567.11|16447.11|16566.37|16446.37|10
1623790890000|2021-06-15 21:01:30|16566.18|16446.18|16565.28|16445.28|16566.18|16446.18|16565.23|16445.23|10
1623790900000|2021-06-15 21:01:40|16564.99|16444.99|16560.49|16440.49|16564.99|16444.99|16560.49|16440.49|10
1623790910000|2021-06-15 21:01:50|16558.8|16438.8|16555.01|16435.01|16558.8|16438.8|16554.99|16434.99|10
1623790920000|2021-06-15 21:02:00|16554.43|16434.43|16553.69|16433.69|16554.43|16434.43|16553.69|16433.69|9
1623790930000|2021-06-15 21:02:10|16553.79|16433.79|16553.31|16433.31|16553.79|16433.79|16553.03|16433.03|9
1623790940000|2021-06-15 21:02:20|16553.25|16433.25|16548.64|16428.64|16553.25|16433.25|16548.64|16428.64|10
1623790950000|2021-06-15 21:02:30|16548.33|16428.33|16547.96|16427.96|16548.51|16428.51|16547.93|16427.93|10
1623790960000|2021-06-15 21:02:40|16547.53|16427.53|16545.69|16425.69|16547.53|16427.53|16545.39|16425.39|10
1623790970000|2021-06-15 21:02:50|16546.44|16426.44|16543.82|16423.82|16546.83|16426.83|16543.82|16423.82|10
1623790980000|2021-06-15 21:03:00|16541.09|16421.09|16541.16|16421.16|16541.6|16421.6|16539.84|16419.84|10
1623790990000|2021-06-15 21:03:10|16541.56|16421.56|16545.13|16425.13|16545.13|16425.13|16540.81|16420.81|10
1623791000000|2021-06-15 21:03:20|16547.25|16427.25|16548.99|16428.99|16548.99|16428.99|16547.1|16427.1|10
1623791010000|2021-06-15 21:03:30|16549.42|16429.42|16556.04|16436.04|16556.04|16436.04|16549.42|16429.42|10
1623791020000|2021-06-15 21:03:40|16557.16|16437.16|16556.78|16436.78|16558.27|16438.27|16555.95|16435.95|10
1623791030000|2021-06-15 21:03:50|16557.08|16437.08|16560.42|16440.42|16560.42|16440.42|16556.72|16436.72|10
1623791040000|2021-06-15 21:04:00|16560.38|16440.38|16563.59|16443.59|16563.59|16443.59|16560.38|16440.38|9
1623791050000|2021-06-15 21:04:10|16565.62|16445.62|16569.47|16449.47|16569.58|16449.58|16565.62|16445.62|10
1623791060000|2021-06-15 21:04:20|16569.8|16449.8|16573.12|16453.12|16573.12|16453.12|16569.78|16449.78|10
1623791070000|2021-06-15 21:04:30|16573.66|16453.66|16578.53|16458.53|16578.53|16458.53|16573.66|16453.66|10
1623791080000|2021-06-15 21:04:40|16578.5|16458.5|16580.77|16460.77|16580.93|16460.93|16578.5|16458.5|9
1623791090000|2021-06-15 21:04:50|16580.73|16460.73|16581.35|16461.35|16581.35|16461.35|16580.61|16460.61|10
1623791100000|2021-06-15 21:05:00|16581.41|16461.41|16579.19|16459.19|16582.05|16462.05|16579.16|16459.16|10
1623791110000|2021-06-15 21:05:10|16578.97|16458.97|16574.11|16454.11|16578.97|16458.97|16574.11|16454.11|10
1623791120000|2021-06-15 21:05:20|16573.11|16453.11|16577|16457|16577|16457|16572.31|16452.31|10
1623791130000|2021-06-15 21:05:30|16578.15|16458.15|16582.96|16462.96|16582.96|16462.96|16578.15|16458.15|9
1623791140000|2021-06-15 21:05:40|16583.17|16463.17|16584.74|16464.74|16584.74|16464.74|16583.16|16463.16|10
1623791150000|2021-06-15 21:05:50|16584.62|16464.62|16586.6|16466.6|16586.6|16466.6|16584.57|16464.57|10
1623791160000|2021-06-15 21:06:00|16586.79|16466.79|16588.48|16468.48|16588.48|16468.48|16586.79|16466.79|10
1623791170000|2021-06-15 21:06:10|16588.51|16468.51|16589.39|16469.39|16591.19|16471.19|16588.51|16468.51|10
1623791180000|2021-06-15 21:06:20|16588.78|16468.78|16586.4|16466.4|16588.93|16468.93|16586.29|16466.29|10
1623791190000|2021-06-15 21:06:30|16585.94|16465.94|16585.63|16465.63|16586.03|16466.03|16584.95|16464.95|10
1623791200000|2021-06-15 21:06:40|16585.74|16465.74|16589.06|16469.06|16589.29|16469.29|16585.74|16465.74|10
1623791210000|2021-06-15 21:06:50|16589.82|16469.82|16591.44|16471.44|16591.44|16471.44|16589.43|16469.43|10
1623791220000|2021-06-15 21:07:00|16591.58|16471.58|16594.11|16474.11|16594.11|16474.11|16591.58|16471.58|10
1623791230000|2021-06-15 21:07:10|16594.81|16474.81|16598.95|16478.95|16598.95|16478.95|16594.81|16474.81|10
1623791240000|2021-06-15 21:07:20|16599.82|16479.82|16600.77|16480.77|16600.77|16480.77|16599.82|16479.82|10
1623791250000|2021-06-15 21:07:30|16600.76|16480.76|16600.82|16480.82|16601.31|16481.31|16600.48|16480.48|9
1623791260000|2021-06-15 21:07:40|16600.77|16480.77|16600.69|16480.69|16601.54|16481.54|16600.49|16480.49|10
1623791270000|2021-06-15 21:07:50|16600.01|16480.01|16598.82|16478.82|16600.91|16480.91|16598.58|16478.58|10
1623791280000|2021-06-15 21:08:00|16597.68|16477.68|16594.61|16474.61|16597.68|16477.68|16594.29|16474.29|10
1623791290000|2021-06-15 21:08:10|16594.79|16474.79|16591.8|16471.8|16595.1|16475.1|16591.8|16471.8|10
1623791300000|2021-06-15 21:08:20|16591.79|16471.79|16589.92|16469.92|16591.79|16471.79|16589.92|16469.92|9
1623791310000|2021-06-15 21:08:30|16589.9|16469.9|16587.14|16467.14|16589.9|16469.9|16586.52|16466.52|10
1623791320000|2021-06-15 21:08:40|16587.15|16467.15|16585.56|16465.56|16587.15|16467.15|16585.11|16465.11|10
1623791330000|2021-06-15 21:08:50|16585.85|16465.85|16585.2|16465.2|16585.85|16465.85|16585.2|16465.2|9
1623791340000|2021-06-15 21:09:00|16585.26|16465.26|16583.67|16463.67|16585.26|16465.26|16583.67|16463.67|10
1623791350000|2021-06-15 21:09:10|16582.99|16462.99|16582.78|16462.78|16583.37|16463.37|16582.78|16462.78|10
1623791360000|2021-06-15 21:09:20|16582.53|16462.53|16581.43|16461.43|16582.53|16462.53|16580.79|16460.79|10
1623791370000|2021-06-15 21:09:30|16580.5|16460.5|16575.05|16455.05|16580.5|16460.5|16575.05|16455.05|9
1623791380000|2021-06-15 21:09:40|16574.13|16454.13|16571.58|16451.58|16574.13|16454.13|16571.58|16451.58|10
1623791390000|2021-06-15 21:09:50|16571.41|16451.41|16570.68|16450.68|16572.46|16452.46|16570.65|16450.65|10
1623791400000|2021-06-15 21:10:00|16569.94|16449.94|16567.82|16447.82|16569.94|16449.94|16567.7|16447.7|10
1623791410000|2021-06-15 21:10:10|16567.83|16447.83|16573.25|16453.25|16573.25|16453.25|16567.83|16447.83|10
1623791420000|2021-06-15 21:10:20|16573.64|16453.64|16578.19|16458.19|16578.19|16458.19|16573.64|16453.64|10
1623791430000|2021-06-15 21:10:30|16578.69|16458.69|16580.2|16460.2|16580.64|16460.64|16578.52|16458.52|9
1623791440000|2021-06-15 21:10:40|16580.47|16460.47|16579.35|16459.35|16580.57|16460.57|16579.35|16459.35|10
1623791450000|2021-06-15 21:10:50|16579.32|16459.32|16577.52|16457.52|16579.32|16459.32|16577.12|16457.12|10
1623791460000|2021-06-15 21:11:00|16577.59|16457.59|16584.15|16464.15|16584.15|16464.15|16577.59|16457.59|10
1623791470000|2021-06-15 21:11:10|16584.19|16464.19|16590.79|16470.79|16590.79|16470.79|16584.19|16464.19|10
1623791480000|2021-06-15 21:11:20|16591.04|16471.04|16592.35|16472.35|16592.36|16472.36|16591.04|16471.04|10
1623791490000|2021-06-15 21:11:30|16592.54|16472.54|16594.54|16474.54|16594.54|16474.54|16592.54|16472.54|10
1623791500000|2021-06-15 21:11:40|16594.95|16474.95|16594.66|16474.66|16596.21|16476.21|16594.6|16474.6|10
1623791510000|2021-06-15 21:11:50|16594.09|16474.09|16598.24|16478.24|16598.24|16478.24|16592.9|16472.9|10
1623791520000|2021-06-15 21:12:00|16598.56|16478.56|16601.68|16481.68|16601.68|16481.68|16598.56|16478.56|10
1623791530000|2021-06-15 21:12:10|16601.89|16481.89|16601.94|16481.94|16602.57|16482.57|16601.89|16481.89|10
1623791540000|2021-06-15 21:12:20|16601.75|16481.75|16600.01|16480.01|16602.08|16482.08|16600.01|16480.01|10
1623791550000|2021-06-15 21:12:30|16600.03|16480.03|16598.41|16478.41|16600.03|16480.03|16598.41|16478.41|10
1623791560000|2021-06-15 21:12:40|16597.92|16477.92|16596.93|16476.93|16598.06|16478.06|16596.65|16476.65|10
1623791570000|2021-06-15 21:12:50|16596.89|16476.89|16595.6|16475.6|16597.04|16477.04|16595.6|16475.6|10
1623791580000|2021-06-15 21:13:00|16594.13|16474.13|16591.48|16471.48|16594.13|16474.13|16591.42|16471.42|8
1623791590000|2021-06-15 21:13:10|16591.28|16471.28|16592.16|16472.16|16592.16|16472.16|16590.69|16470.69|10
1623791600000|2021-06-15 21:13:20|16592.2|16472.2|16591.17|16471.17|16592.4|16472.4|16591.17|16471.17|10
1623791610000|2021-06-15 21:13:30|16591.11|16471.11|16591.24|16471.24|16591.49|16471.49|16590.71|16470.71|10
1623791620000|2021-06-15 21:13:40|16591.21|16471.21|16591.5|16471.5|16591.57|16471.57|16590.99|16470.99|9
1623791630000|2021-06-15 21:13:50|16591.3|16471.3|16590.71|16470.71|16591.3|16471.3|16590.71|16470.71|9
1623791640000|2021-06-15 21:14:00|16591.33|16471.33|16592.44|16472.44|16592.44|16472.44|16591.33|16471.33|10
1623791650000|2021-06-15 21:14:10|16592.76|16472.76|16593.3|16473.3|16593.54|16473.54|16592.76|16472.76|10
1623791660000|2021-06-15 21:14:20|16592.98|16472.98|16593|16473|16593|16473|16592.55|16472.55|9
1623791670000|2021-06-15 21:14:30|16593.06|16473.06|16593.49|16473.49|16593.54|16473.54|16593.05|16473.05|9
1623791680000|2021-06-15 21:14:40|16593.8|16473.8|16594.12|16474.12|16594.15|16474.15|16593.7|16473.7|9
1623791690000|2021-06-15 21:14:50|16595.2|16475.2|16594.85|16474.85|16595.2|16475.2|16594.59|16474.59|10
1623791700000|2021-06-15 21:15:00|16594.83|16474.83|16594.74|16474.74|16595.08|16475.08|16594.62|16474.62|9
1623791710000|2021-06-15 21:15:10|16594.72|16474.72|16595.24|16475.24|16595.58|16475.58|16594.72|16474.72|8
1623791720000|2021-06-15 21:15:20|16596.3|16476.3|16597.56|16477.56|16597.56|16477.56|16596.17|16476.17|10
1623791730000|2021-06-15 21:15:30|16598.23|16478.23|16600.81|16480.81|16600.81|16480.81|16598.23|16478.23|9
1623791740000|2021-06-15 21:15:40|16600.83|16480.83|16601.45|16481.45|16601.45|16481.45|16600.81|16480.81|8
1623791750000|2021-06-15 21:15:50|16601.39|16481.39|16603.98|16483.98|16603.98|16483.98|16601.39|16481.39|9
1623791760000|2021-06-15 21:16:00|16603.78|16483.78|16605.92|16485.92|16605.92|16485.92|16603.78|16483.78|9
1623791770000|2021-06-15 21:16:10|16607.14|16487.14|16614.03|16494.03|16614.03|16494.03|16607.14|16487.14|9
1623791780000|2021-06-15 21:16:20|16614.09|16494.09|16622.6|16502.6|16622.6|16502.6|16614.09|16494.09|10
1623791790000|2021-06-15 21:16:30|16622.27|16502.27|16621.33|16501.33|16622.99|16502.99|16620.94|16500.94|10
1623791800000|2021-06-15 21:16:40|16620.74|16500.74|16619.24|16499.24|16620.79|16500.79|16619.24|16499.24|9
1623791810000|2021-06-15 21:16:50|16619.35|16499.35|16622.73|16502.73|16622.73|16502.73|16619.35|16499.35|10
1623791820000|2021-06-15 21:17:00|16623.16|16503.16|16624.4|16504.4|16624.4|16504.4|16622.97|16502.97|9
1623791830000|2021-06-15 21:17:10|16624.53|16504.53|16625.78|16505.78|16625.78|16505.78|16624.53|16504.53|10
1623791840000|2021-06-15 21:17:20|16625.4|16505.4|16624.92|16504.92|16625.48|16505.48|16624.92|16504.92|9
1623791850000|2021-06-15 21:17:30|16624.77|16504.77|16624.27|16504.27|16624.86|16504.86|16624.12|16504.12|10
1623791860000|2021-06-15 21:17:40|16624.04|16504.04|16624.69|16504.69|16624.69|16504.69|16623.66|16503.66|9
1623791870000|2021-06-15 21:17:50|16624.7|16504.7|16626.87|16506.87|16626.87|16506.87|16624.64|16504.64|10
1623791880000|2021-06-15 21:18:00|16627.07|16507.07|16627.47|16507.47|16627.47|16507.47|16626.97|16506.97|10
1623791890000|2021-06-15 21:18:10|16627.34|16507.34|16629.35|16509.35|16629.35|16509.35|16627.34|16507.34|10
1623791900000|2021-06-15 21:18:20|16629.05|16509.05|16627.62|16507.62|16629.05|16509.05|16627.51|16507.51|10
1623791910000|2021-06-15 21:18:30|16627.49|16507.49|16626.61|16506.61|16627.58|16507.58|16626.61|16506.61|10
1623791920000|2021-06-15 21:18:40|16626.76|16506.76|16625.18|16505.18|16626.76|16506.76|16625.18|16505.18|8
1623791930000|2021-06-15 21:18:50|16625.11|16505.11|16624.46|16504.46|16625.11|16505.11|16624.46|16504.46|10
1623791940000|2021-06-15 21:19:00|16624.4|16504.4|16624.75|16504.75|16625.02|16505.02|16624.33|16504.33|10
1623791950000|2021-06-15 21:19:10|16624.56|16504.56|16623.06|16503.06|16624.68|16504.68|16623.06|16503.06|10
1623791960000|2021-06-15 21:19:20|16623.11|16503.11|16621.36|16501.36|16623.11|16503.11|16621.36|16501.36|9
1623791970000|2021-06-15 21:19:30|16621.26|16501.26|16619.11|16499.11|16621.38|16501.38|16619.05|16499.05|9
1623791980000|2021-06-15 21:19:40|16618.75|16498.75|16619.25|16499.25|16619.33|16499.33|16618.5|16498.5|9
1623791990000|2021-06-15 21:19:50|16619.29|16499.29|16618.75|16498.75|16619.35|16499.35|16618.46|16498.46|10
1623792000000|2021-06-15 21:20:00|16618.69|16498.69|16621.39|16501.39|16621.39|16501.39|16618.69|16498.69|10
1623792010000|2021-06-15 21:20:10|16622.08|16502.08|16621.02|16501.02|16622.63|16502.63|16621.02|16501.02|10
1623792020000|2021-06-15 21:20:20|16620.66|16500.66|16618.02|16498.02|16620.66|16500.66|16618.02|16498.02|10
1623792030000|2021-06-15 21:20:30|16617.91|16497.91|16617.44|16497.44|16618.2|16498.2|16617.39|16497.39|10
1623792040000|2021-06-15 21:20:40|16617.07|16497.07|16616.45|16496.45|16617.16|16497.16|16616.45|16496.45|9
1623792050000|2021-06-15 21:20:50|16616.58|16496.58|16616.28|16496.28|16616.92|16496.92|16616.28|16496.28|10
1623792060000|2021-06-15 21:21:00|16616.17|16496.17|16615.69|16495.69|16616.17|16496.17|16615.69|16495.69|9
1623792070000|2021-06-15 21:21:10|16615.65|16495.65|16613.86|16493.86|16615.65|16495.65|16613.86|16493.86|10
1623792080000|2021-06-15 21:21:20|16614.43|16494.43|16610.15|16490.15|16614.43|16494.43|16610.15|16490.15|10
1623792090000|2021-06-15 21:21:30|16609.4|16489.4|16605.71|16485.71|16609.4|16489.4|16605.53|16485.53|10
1623792100000|2021-06-15 21:21:40|16605.63|16485.63|16605.33|16485.33|16605.63|16485.63|16604.71|16484.71|10
1623792110000|2021-06-15 21:21:50|16605.88|16485.88|16606.31|16486.31|16606.31|16486.31|16605.84|16485.84|10
1623792120000|2021-06-15 21:22:00|16606.22|16486.22|16604.95|16484.95|16606.22|16486.22|16604.74|16484.74|9
1623792130000|2021-06-15 21:22:10|16604.85|16484.85|16604.68|16484.68|16605.07|16485.07|16604.25|16484.25|10
1623792140000|2021-06-15 21:22:20|16604.08|16484.08|16602.18|16482.18|16604.08|16484.08|16602.18|16482.18|10
1623792150000|2021-06-15 21:22:30|16602.4|16482.4|16601.9|16481.9|16602.5|16482.5|16601.87|16481.87|10
1623792160000|2021-06-15 21:22:40|16601.97|16481.97|16601.97|16481.97|16602.33|16482.33|16601.7|16481.7|10
1623792170000|2021-06-15 21:22:50|16602.24|16482.24|16604.27|16484.27|16604.27|16484.27|16602.24|16482.24|10
1623792180000|2021-06-15 21:23:00|16604.34|16484.34|16605.85|16485.85|16606.02|16486.02|16604.34|16484.34|10
1623792190000|2021-06-15 21:23:10|16605.81|16485.81|16606.83|16486.83|16607.06|16487.06|16605.81|16485.81|8
1623792200000|2021-06-15 21:23:20|16606.97|16486.97|16611.2|16491.2|16611.2|16491.2|16606.97|16486.97|10
1623792210000|2021-06-15 21:23:30|16610.97|16490.97|16610.37|16490.37|16611.18|16491.18|16610.37|16490.37|10
1623792220000|2021-06-15 21:23:40|16610.31|16490.31|16610.11|16490.11|16610.72|16490.72|16609.54|16489.54|9
1623792230000|2021-06-15 21:23:50|16609.81|16489.81|16610.03|16490.03|16610.4|16490.4|16609.51|16489.51|10
1623792240000|2021-06-15 21:24:00|16610.33|16490.33|16612.14|16492.14|16612.17|16492.17|16610.29|16490.29|10
1623792250000|2021-06-15 21:24:10|16612.17|16492.17|16613.55|16493.55|16613.55|16493.55|16612.03|16492.03|10
1623792260000|2021-06-15 21:24:20|16613.96|16493.96|16613.72|16493.72|16613.99|16493.99|16613.72|16493.72|10
1623792270000|2021-06-15 21:24:30|16613.62|16493.62|16613.82|16493.82|16614.1|16494.1|16613.62|16493.62|10
1623792280000|2021-06-15 21:24:40|16613.76|16493.76|16612.9|16492.9|16613.85|16493.85|16612.77|16492.77|10
1623792290000|2021-06-15 21:24:50|16612.95|16492.95|16613.09|16493.09|16613.8|16493.8|16612.95|16492.95|9
1623792300000|2021-06-15 21:25:00|16613.32|16493.32|16612.96|16492.96|16613.37|16493.37|16612.96|16492.96|10
1623792310000|2021-06-15 21:25:10|16612.94|16492.94|16613.57|16493.57|16613.65|16493.65|16612.9|16492.9|10
1623792320000|2021-06-15 21:25:20|16613.42|16493.42|16613.44|16493.44|16613.62|16493.62|16613.16|16493.16|10
1623792330000|2021-06-15 21:25:30|16613.25|16493.25|16609.78|16489.78|16613.32|16493.32|16609.78|16489.78|10
1623792340000|2021-06-15 21:25:40|16609.79|16489.79|16607.39|16487.39|16609.79|16489.79|16607.39|16487.39|10
1623792350000|2021-06-15 21:25:50|16607.52|16487.52|16608.02|16488.02|16608.02|16488.02|16607.52|16487.52|10
1623792360000|2021-06-15 21:26:00|16607.79|16487.79|16608|16488|16608.22|16488.22|16607.79|16487.79|10
1623792370000|2021-06-15 21:26:10|16608.01|16488.01|16606.97|16486.97|16608.24|16488.24|16606.97|16486.97|10
1623792380000|2021-06-15 21:26:20|16606.59|16486.59|16602|16482|16606.59|16486.59|16602|16482|10
1623792390000|2021-06-15 21:26:30|16601.46|16481.46|16601.23|16481.23|16601.49|16481.49|16600.34|16480.34|10
1623792400000|2021-06-15 21:26:40|16601.19|16481.19|16602.18|16482.18|16602.21|16482.21|16600.41|16480.41|10
1623792410000|2021-06-15 21:26:50|16602.21|16482.21|16604.16|16484.16|16604.16|16484.16|16602.21|16482.21|10
1623792420000|2021-06-15 21:27:00|16604.27|16484.27|16604.97|16484.97|16605.01|16485.01|16604.27|16484.27|9
1623792430000|2021-06-15 21:27:10|16605.34|16485.34|16604.15|16484.15|16605.62|16485.62|16603.92|16483.92|10
1623792440000|2021-06-15 21:27:20|16604.17|16484.17|16604.24|16484.24|16604.24|16484.24|16603.49|16483.49|9
1623792450000|2021-06-15 21:27:30|16604.32|16484.32|16604.29|16484.29|16604.32|16484.32|16604.17|16484.17|8
1623792460000|2021-06-15 21:27:40|16604.08|16484.08|16604.58|16484.58|16604.81|16484.81|16604.01|16484.01|9
1623792470000|2021-06-15 21:27:50|16604.91|16484.91|16605|16485|16605.83|16485.83|16604.91|16484.91|10
1623792480000|2021-06-15 21:28:00|16604.88|16484.88|16604.9|16484.9|16605.61|16485.61|16604.64|16484.64|10
1623792490000|2021-06-15 21:28:10|16604.67|16484.67|16605.15|16485.15|16605.39|16485.39|16604.67|16484.67|10
1623792500000|2021-06-15 21:28:20|16605.36|16485.36|16605.79|16485.79|16605.79|16485.79|16605.36|16485.36|9
1623792510000|2021-06-15 21:28:30|16605.71|16485.71|16604.74|16484.74|16605.74|16485.74|16604.74|16484.74|10
1623792520000|2021-06-15 21:28:40|16604.67|16484.67|16603.08|16483.08|16604.67|16484.67|16602.98|16482.98|9
1623792530000|2021-06-15 21:28:50|16603.2|16483.2|16602.57|16482.57|16603.2|16483.2|16602.57|16482.57|8
1623792540000|2021-06-15 21:29:00|16602.55|16482.55|16601.04|16481.04|16602.94|16482.94|16600.93|16480.93|10
1623792550000|2021-06-15 21:29:10|16601.08|16481.08|16601.1|16481.1|16601.34|16481.34|16600.98|16480.98|10
1623792560000|2021-06-15 21:29:20|16600.84|16480.84|16600|16480|16601|16481|16600|16480|9
1623792570000|2021-06-15 21:29:30|16600.11|16480.11|16601.81|16481.81|16601.81|16481.81|16600.11|16480.11|10
1623792580000|2021-06-15 21:29:40|16601.88|16481.88|16601.6|16481.6|16602|16482|16601.41|16481.41|9
1623792590000|2021-06-15 21:29:50|16601.65|16481.65|16602.01|16482.01|16602.01|16482.01|16601.08|16481.08|10
1623792600000|2021-06-15 21:30:00|16602.12|16482.12|16601.82|16481.82|16602.19|16482.19|16601.79|16481.79|9
1623792610000|2021-06-15 21:30:10|16601.77|16481.77|16601.11|16481.11|16601.77|16481.77|16601.11|16481.11|9
1623792620000|2021-06-15 21:30:20|16600.48|16480.48|16600.84|16480.84|16600.84|16480.84|16599.97|16479.97|10
1623792630000|2021-06-15 21:30:30|16600.8|16480.8|16600.27|16480.27|16600.86|16480.86|16600.27|16480.27|9
1623792640000|2021-06-15 21:30:40|16599.84|16479.84|16600.61|16480.61|16600.68|16480.68|16599.84|16479.84|10
1623792650000|2021-06-15 21:30:50|16600.78|16480.78|16601.82|16481.82|16601.82|16481.82|16600.78|16480.78|9
1623792660000|2021-06-15 21:31:00|16602.14|16482.14|16602.51|16482.51|16602.51|16482.51|16602.12|16482.12|9
1623792670000|2021-06-15 21:31:10|16602.6|16482.6|16602.97|16482.97|16602.97|16482.97|16602.13|16482.13|8
1623792680000|2021-06-15 21:31:20|16602.75|16482.75|16602.15|16482.15|16602.76|16482.76|16602.04|16482.04|9
1623792690000|2021-06-15 21:31:30|16601.9|16481.9|16601.01|16481.01|16601.9|16481.9|16600.95|16480.95|9
1623792700000|2021-06-15 21:31:40|16601.06|16481.06|16600.69|16480.69|16601.08|16481.08|16600.62|16480.62|10
1623792710000|2021-06-15 21:31:50|16600.57|16480.57|16600.84|16480.84|16600.87|16480.87|16600.32|16480.32|9
1623792720000|2021-06-15 21:32:00|16600.82|16480.82|16600.38|16480.38|16600.82|16480.82|16600.38|16480.38|7
1623792730000|2021-06-15 21:32:10|16600.7|16480.7|16600.69|16480.69|16600.85|16480.85|16600.16|16480.16|9
1623792740000|2021-06-15 21:32:20|16600.68|16480.68|16601.69|16481.69|16601.95|16481.95|16600.68|16480.68|10
1623792750000|2021-06-15 21:32:30|16601.48|16481.48|16601.7|16481.7|16601.88|16481.88|16601.48|16481.48|10
1623792760000|2021-06-15 21:32:40|16601.36|16481.36|16602.29|16482.29|16602.29|16482.29|16601.17|16481.17|9
1623792770000|2021-06-15 21:32:50|16602.26|16482.26|16602.68|16482.68|16602.68|16482.68|16602.16|16482.16|7
1623792780000|2021-06-15 21:33:00|16602.69|16482.69|16604.72|16484.72|16604.72|16484.72|16602.69|16482.69|9
1623792790000|2021-06-15 21:33:10|16604.86|16484.86|16606.34|16486.34|16606.34|16486.34|16604.46|16484.46|6
1623792800000|2021-06-15 21:33:20|16606.43|16486.43|16608.28|16488.28|16608.28|16488.28|16606.43|16486.43|10
1623792810000|2021-06-15 21:33:30|16608.31|16488.31|16609.02|16489.02|16609.03|16489.03|16608.31|16488.31|10
1623792820000|2021-06-15 21:33:40|16609.4|16489.4|16609.69|16489.69|16609.74|16489.74|16609.4|16489.4|9
1623792830000|2021-06-15 21:33:50|16609.15|16489.15|16611.55|16491.55|16611.55|16491.55|16609.15|16489.15|10
1623792840000|2021-06-15 21:34:00|16611.59|16491.59|16612.87|16492.87|16612.94|16492.94|16611.59|16491.59|9
1623792850000|2021-06-15 21:34:10|16612.82|16492.82|16613.72|16493.72|16613.72|16493.72|16612.82|16492.82|10
1623792860000|2021-06-15 21:34:20|16614.56|16494.56|16617.13|16497.13|16617.13|16497.13|16614.56|16494.56|10
1623792870000|2021-06-15 21:34:30|16616.84|16496.84|16620.24|16500.24|16620.24|16500.24|16616.84|16496.84|10
1623792880000|2021-06-15 21:34:40|16620.27|16500.27|16624.52|16504.52|16624.52|16504.52|16620.27|16500.27|10
1623792890000|2021-06-15 21:34:50|16624.69|16504.69|16628.05|16508.05|16628.05|16508.05|16624.69|16504.69|10
1623792900000|2021-06-15 21:35:00|16628.07|16508.07|16629.52|16509.52|16629.52|16509.52|16628.07|16508.07|10
1623792910000|2021-06-15 21:35:10|16629.59|16509.59|16635.06|16515.06|16635.06|16515.06|16629.59|16509.59|10
1623792920000|2021-06-15 21:35:20|16636.77|16516.77|16641.66|16521.66|16641.66|16521.66|16636.77|16516.77|10
1623792930000|2021-06-15 21:35:30|16642.41|16522.41|16644.5|16524.5|16644.65|16524.65|16642.36|16522.36|10
1623792940000|2021-06-15 21:35:40|16644.61|16524.61|16646.57|16526.57|16646.57|16526.57|16644.61|16524.61|10
1623792950000|2021-06-15 21:35:50|16646.9|16526.9|16648.82|16528.82|16648.82|16528.82|16646.9|16526.9|10
1623792960000|2021-06-15 21:36:00|16648.71|16528.71|16650.04|16530.04|16650.04|16530.04|16648|16528|9
1623792970000|2021-06-15 21:36:10|16649.36|16529.36|16651.66|16531.66|16652.19|16532.19|16649.36|16529.36|10
1623792980000|2021-06-15 21:36:20|16652.72|16532.72|16649.08|16529.08|16652.72|16532.72|16648.76|16528.76|10
1623792990000|2021-06-15 21:36:30|16649.01|16529.01|16647.46|16527.46|16649.41|16529.41|16647.39|16527.39|10
1623793000000|2021-06-15 21:36:40|16647.48|16527.48|16644.53|16524.53|16647.51|16527.51|16644.53|16524.53|9
1623793010000|2021-06-15 21:36:50|16644.55|16524.55|16644.12|16524.12|16644.55|16524.55|16643.37|16523.37|9
1623793020000|2021-06-15 21:37:00|16644.26|16524.26|16642.13|16522.13|16644.26|16524.26|16642.13|16522.13|10
1623793030000|2021-06-15 21:37:10|16641.72|16521.72|16641.8|16521.8|16642.11|16522.11|16641.72|16521.72|10
1623793040000|2021-06-15 21:37:20|16641.87|16521.87|16641.49|16521.49|16642.18|16522.18|16641.47|16521.47|10
1623793050000|2021-06-15 21:37:30|16641.5|16521.5|16640.13|16520.13|16641.5|16521.5|16640.13|16520.13|9
1623793060000|2021-06-15 21:37:40|16640.11|16520.11|16639.1|16519.1|16640.25|16520.25|16639.1|16519.1|10
1623793070000|2021-06-15 21:37:50|16639.11|16519.11|16639.03|16519.03|16639.17|16519.17|16638.84|16518.84|9
1623793080000|2021-06-15 21:38:00|16638.84|16518.84|16637.2|16517.2|16638.84|16518.84|16636.89|16516.89|10
1623793090000|2021-06-15 21:38:10|16636.87|16516.87|16634.05|16514.05|16636.87|16516.87|16634.05|16514.05|10
1623793100000|2021-06-15 21:38:20|16633.88|16513.88|16630.55|16510.55|16634.05|16514.05|16630.55|16510.55|10
1623793110000|2021-06-15 21:38:30|16630.26|16510.26|16629.36|16509.36|16630.26|16510.26|16629.32|16509.32|10
1623793120000|2021-06-15 21:38:40|16628.6|16508.6|16628.69|16508.69|16629.7|16509.7|16628.6|16508.6|10
1623793130000|2021-06-15 21:38:50|16628.68|16508.68|16626.7|16506.7|16628.69|16508.69|16626.7|16506.7|9
1623793140000|2021-06-15 21:39:00|16626.71|16506.71|16629.24|16509.24|16629.37|16509.37|16626.71|16506.71|10
1623793150000|2021-06-15 21:39:10|16629.7|16509.7|16629.27|16509.27|16630.21|16510.21|16629.27|16509.27|9
1623793160000|2021-06-15 21:39:20|16629.05|16509.05|16628.42|16508.42|16629.18|16509.18|16628.29|16508.29|9
1623793170000|2021-06-15 21:39:30|16628.51|16508.51|16628|16508|16628.51|16508.51|16627.94|16507.94|10
1623793180000|2021-06-15 21:39:40|16627.96|16507.96|16627.24|16507.24|16628.04|16508.04|16626.79|16506.79|9
1623793190000|2021-06-15 21:39:50|16627.41|16507.41|16624.92|16504.92|16627.41|16507.41|16624.92|16504.92|9
1623793200000|2021-06-15 21:40:00|16625.65|16505.65|16624.38|16504.38|16625.67|16505.67|16624.38|16504.38|10
1623793210000|2021-06-15 21:40:10|16623.93|16503.93|16620.91|16500.91|16623.93|16503.93|16620.91|16500.91|10
1623793220000|2021-06-15 21:40:20|16620.73|16500.73|16618.44|16498.44|16620.73|16500.73|16618.44|16498.44|8
1623793230000|2021-06-15 21:40:30|16618.49|16498.49|16618.24|16498.24|16618.49|16498.49|16617.3|16497.3|10
1623793240000|2021-06-15 21:40:40|16618.22|16498.22|16618.64|16498.64|16618.66|16498.66|16617.94|16497.94|10
1623793250000|2021-06-15 21:40:50|16618.84|16498.84|16618.78|16498.78|16618.98|16498.98|16618.78|16498.78|7
1623793260000|2021-06-15 21:41:00|16618.77|16498.77|16618.97|16498.97|16619.1|16499.1|16618.76|16498.76|9
1623793270000|2021-06-15 21:41:10|16618.94|16498.94|16620.36|16500.36|16620.36|16500.36|16618.91|16498.91|10
1623793280000|2021-06-15 21:41:20|16620.51|16500.51|16619.35|16499.35|16620.51|16500.51|16619.34|16499.34|8
1623793290000|2021-06-15 21:41:30|16619.32|16499.32|16618.53|16498.53|16619.32|16499.32|16618.31|16498.31|10
1623793300000|2021-06-15 21:41:40|16618.77|16498.77|16618.97|16498.97|16619.1|16499.1|16618.77|16498.77|5
1623793310000|2021-06-15 21:41:50|16619.06|16499.06|16619.04|16499.04|16619.06|16499.06|16618.76|16498.76|8
1623793320000|2021-06-15 21:42:00|16618.99|16498.99|16618.19|16498.19|16618.99|16498.99|16618.19|16498.19|9
1623793330000|2021-06-15 21:42:10|16618.18|16498.18|16618.23|16498.23|16618.27|16498.27|16618.13|16498.13|7
1623793340000|2021-06-15 21:42:20|16618.35|16498.35|16618.66|16498.66|16618.94|16498.94|16618.32|16498.32|10
1623793350000|2021-06-15 21:42:30|16618.76|16498.76|16618.31|16498.31|16618.76|16498.76|16618.31|16498.31|7
1623793360000|2021-06-15 21:42:40|16618.26|16498.26|16617.49|16497.49|16618.26|16498.26|16617.06|16497.06|9
1623793370000|2021-06-15 21:42:50|16617.42|16497.42|16617.73|16497.73|16617.73|16497.73|16617.32|16497.32|7
1623793380000|2021-06-15 21:43:00|16617.74|16497.74|16616.45|16496.45|16617.74|16497.74|16616.43|16496.43|9
1623793390000|2021-06-15 21:43:10|16616.69|16496.69|16616.62|16496.62|16616.76|16496.76|16616.54|16496.54|7
1623793400000|2021-06-15 21:43:20|16616.49|16496.49|16614.61|16494.61|16616.54|16496.54|16614.58|16494.58|10
1623793410000|2021-06-15 21:43:30|16614.33|16494.33|16614.26|16494.26|16614.33|16494.33|16614.02|16494.02|10
1623793420000|2021-06-15 21:43:40|16614.38|16494.38|16614.19|16494.19|16614.5|16494.5|16614.19|16494.19|9
1623793430000|2021-06-15 21:43:50|16613.99|16493.99|16613.1|16493.1|16613.99|16493.99|16612.13|16492.13|10
1623793440000|2021-06-15 21:44:00|16613.03|16493.03|16613.77|16493.77|16613.94|16493.94|16613.03|16493.03|9
1623793450000|2021-06-15 21:44:10|16614.03|16494.03|16614.44|16494.44|16614.45|16494.45|16613.86|16493.86|9
1623793460000|2021-06-15 21:44:20|16614.54|16494.54|16614.02|16494.02|16614.54|16494.54|16613.89|16493.89|10
1623793470000|2021-06-15 21:44:30|16614.28|16494.28|16616.19|16496.19|16616.19|16496.19|16614.28|16494.28|10
1623793480000|2021-06-15 21:44:40|16616.64|16496.64|16616.22|16496.22|16617.02|16497.02|16616.21|16496.21|10
1623793490000|2021-06-15 21:44:50|16616.34|16496.34|16616.85|16496.85|16616.85|16496.85|16616.28|16496.28|7
1623793500000|2021-06-15 21:45:00|16617.19|16497.19|16619.34|16499.34|16619.5|16499.5|16617.07|16497.07|10
1623793510000|2021-06-15 21:45:10|16619.3|16499.3|16620.98|16500.98|16620.98|16500.98|16619.3|16499.3|10
1623793520000|2021-06-15 21:45:20|16620.97|16500.97|16624.67|16504.67|16624.72|16504.72|16620.72|16500.72|10
1623793530000|2021-06-15 21:45:30|16624.87|16504.87|16626.51|16506.51|16626.51|16506.51|16624.87|16504.87|8
1623793540000|2021-06-15 21:45:40|16626.4|16506.4|16627.45|16507.45|16627.45|16507.45|16626.39|16506.39|9
1623793550000|2021-06-15 21:45:50|16627.73|16507.73|16628.77|16508.77|16628.77|16508.77|16627.73|16507.73|10
1623793560000|2021-06-15 21:46:00|16628.75|16508.75|16629.85|16509.85|16629.95|16509.95|16628.72|16508.72|8
1623793570000|2021-06-15 21:46:10|16629.83|16509.83|16629.42|16509.42|16629.92|16509.92|16629.42|16509.42|7
1623793580000|2021-06-15 21:46:20|16629.69|16509.69|16630.52|16510.52|16630.52|16510.52|16629.59|16509.59|9
1623793590000|2021-06-15 21:46:30|16630.4|16510.4|16629.21|16509.21|16630.88|16510.88|16628.95|16508.95|10
1623793600000|2021-06-15 21:46:40|16628.39|16508.39|16626.62|16506.62|16628.39|16508.39|16626.56|16506.56|10
1623793610000|2021-06-15 21:46:50|16626.57|16506.57|16625.42|16505.42|16626.62|16506.62|16625.15|16505.15|8
1623793620000|2021-06-15 21:47:00|16625.41|16505.41|16623.91|16503.91|16625.61|16505.61|16623.91|16503.91|10
1623793630000|2021-06-15 21:47:10|16623.98|16503.98|16622.16|16502.16|16624.09|16504.09|16622.16|16502.16|9
1623793640000|2021-06-15 21:47:20|16621.4|16501.4|16619.79|16499.79|16621.4|16501.4|16619.79|16499.79|10
1623793650000|2021-06-15 21:47:30|16619.46|16499.46|16619.15|16499.15|16619.94|16499.94|16619.15|16499.15|9
1623793660000|2021-06-15 21:47:40|16618.89|16498.89|16615.05|16495.05|16618.89|16498.89|16615.05|16495.05|9
1623793670000|2021-06-15 21:47:50|16614.64|16494.64|16611.12|16491.12|16614.64|16494.64|16611.12|16491.12|10
1623793680000|2021-06-15 21:48:00|16610.77|16490.77|16609.5|16489.5|16611.07|16491.07|16609.5|16489.5|9
1623793690000|2021-06-15 21:48:10|16609.31|16489.31|16609|16489|16609.42|16489.42|16608.73|16488.73|9
1623793700000|2021-06-15 21:48:20|16608.9|16488.9|16606.45|16486.45|16608.9|16488.9|16606.45|16486.45|9
1623793710000|2021-06-15 21:48:30|16606.57|16486.57|16603.99|16483.99|16606.57|16486.57|16603.99|16483.99|10
1623793720000|2021-06-15 21:48:40|16604.14|16484.14|16602.58|16482.58|16604.24|16484.24|16602.5|16482.5|9
1623793730000|2021-06-15 21:48:50|16602.34|16482.34|16602.47|16482.47|16602.5|16482.5|16601.92|16481.92|10
1623793740000|2021-06-15 21:49:00|16601.04|16481.04|16598.44|16478.44|16601.04|16481.04|16598.33|16478.33|10
1623793750000|2021-06-15 21:49:10|16598.41|16478.41|16596.77|16476.77|16598.65|16478.65|16596.77|16476.77|9
1623793760000|2021-06-15 21:49:20|16596.75|16476.75|16596.62|16476.62|16596.75|16476.75|16596.05|16476.05|10
1623793770000|2021-06-15 21:49:30|16597.52|16477.52|16597.53|16477.53|16597.8|16477.8|16597.52|16477.52|9
1623793780000|2021-06-15 21:49:40|16597.54|16477.54|16599.14|16479.14|16599.14|16479.14|16597.42|16477.42|6
1623793790000|2021-06-15 21:49:50|16599.12|16479.12|16599.89|16479.89|16599.89|16479.89|16599.12|16479.12|10
1623793800000|2021-06-15 21:50:00|16599.93|16479.93|16601.3|16481.3|16601.3|16481.3|16599.93|16479.93|10
1623793810000|2021-06-15 21:50:10|16601.21|16481.21|16601.31|16481.31|16601.76|16481.76|16601.04|16481.04|10
1623793820000|2021-06-15 21:50:20|16601.33|16481.33|16601.41|16481.41|16601.58|16481.58|16601.2|16481.2|10
1623793830000|2021-06-15 21:50:30|16601.53|16481.53|16601.3|16481.3|16601.63|16481.63|16601.3|16481.3|9
1623793840000|2021-06-15 21:50:40|16601.29|16481.29|16600.9|16480.9|16601.33|16481.33|16600.9|16480.9|8
1623793850000|2021-06-15 21:50:50|16600.88|16480.88|16599.68|16479.68|16600.88|16480.88|16599.67|16479.67|10
1623793860000|2021-06-15 21:51:00|16599.12|16479.12|16600.23|16480.23|16600.36|16480.36|16599.12|16479.12|10
1623793870000|2021-06-15 21:51:10|16600.02|16480.02|16599.72|16479.72|16600.07|16480.07|16599.44|16479.44|10
1623793880000|2021-06-15 21:51:20|16599.78|16479.78|16599.15|16479.15|16600.6|16480.6|16599.15|16479.15|9
1623793890000|2021-06-15 21:51:30|16599.93|16479.93|16598.93|16478.93|16600.32|16480.32|16598.53|16478.53|10
1623793900000|2021-06-15 21:51:40|16598.76|16478.76|16596.47|16476.47|16598.83|16478.83|16596.47|16476.47|10
1623793910000|2021-06-15 21:51:50|16596.1|16476.1|16594.29|16474.29|16596.1|16476.1|16594.29|16474.29|10
1623793920000|2021-06-15 21:52:00|16594.35|16474.35|16593.96|16473.96|16594.35|16474.35|16593.8|16473.8|10
1623793930000|2021-06-15 21:52:10|16593.75|16473.75|16588.46|16468.46|16593.75|16473.75|16588.46|16468.46|10
1623793940000|2021-06-15 21:52:20|16588.28|16468.28|16586.44|16466.44|16588.28|16468.28|16586.44|16466.44|9
1623793950000|2021-06-15 21:52:30|16585.99|16465.99|16581.29|16461.29|16585.99|16465.99|16581.29|16461.29|8
1623793960000|2021-06-15 21:52:40|16580.94|16460.94|16580.47|16460.47|16580.94|16460.94|16579.81|16459.81|10
1623793970000|2021-06-15 21:52:50|16580.54|16460.54|16580.78|16460.78|16580.89|16460.89|16580.42|16460.42|10
1623793980000|2021-06-15 21:53:00|16580.71|16460.71|16580.69|16460.69|16581.15|16461.15|16580.66|16460.66|9
1623793990000|2021-06-15 21:53:10|16580.75|16460.75|16580.51|16460.51|16580.75|16460.75|16580.35|16460.35|6
1623794000000|2021-06-15 21:53:20|16580.66|16460.66|16584.19|16464.19|16584.19|16464.19|16580.38|16460.38|10
1623794010000|2021-06-15 21:53:30|16584.1|16464.1|16588.69|16468.69|16588.73|16468.73|16584.1|16464.1|9
1623794020000|2021-06-15 21:53:40|16589.55|16469.55|16596.93|16476.93|16597.19|16477.19|16589.55|16469.55|10
1623794030000|2021-06-15 21:53:50|16597.38|16477.38|16597.98|16477.98|16597.98|16477.98|16597.29|16477.29|10
1623794040000|2021-06-15 21:54:00|16597.78|16477.78|16597.06|16477.06|16598.61|16478.61|16596.75|16476.75|10
1623794050000|2021-06-15 21:54:10|16597.41|16477.41|16596.92|16476.92|16598.08|16478.08|16596.92|16476.92|9
1623794060000|2021-06-15 21:54:20|16596.86|16476.86|16591.62|16471.62|16596.86|16476.86|16591.62|16471.62|10
1623794070000|2021-06-15 21:54:30|16591.59|16471.59|16590.98|16470.98|16591.65|16471.65|16590.73|16470.73|9
1623794080000|2021-06-15 21:54:40|16591.02|16471.02|16591.2|16471.2|16591.2|16471.2|16590.35|16470.35|8
1623794090000|2021-06-15 21:54:50|16591.19|16471.19|16590.83|16470.83|16591.19|16471.19|16590.76|16470.76|9
1623794100000|2021-06-15 21:55:00|16590.96|16470.96|16591.53|16471.53|16591.58|16471.58|16590.86|16470.86|9
1623794110000|2021-06-15 21:55:10|16591.57|16471.57|16594.94|16474.94|16594.94|16474.94|16591.56|16471.56|10
1623794120000|2021-06-15 21:55:20|16596.29|16476.29|16598.46|16478.46|16598.46|16478.46|16596.29|16476.29|9
1623794130000|2021-06-15 21:55:30|16598.22|16478.22|16601.68|16481.68|16601.68|16481.68|16598.22|16478.22|10
1623794140000|2021-06-15 21:55:40|16601.7|16481.7|16602.62|16482.62|16602.62|16482.62|16601.7|16481.7|7
1623794150000|2021-06-15 21:55:50|16602.41|16482.41|16602.37|16482.37|16602.51|16482.51|16602.02|16482.02|9
1623794160000|2021-06-15 21:56:00|16602.33|16482.33|16600.68|16480.68|16602.33|16482.33|16600.49|16480.49|9
1623794170000|2021-06-15 21:56:10|16600.32|16480.32|16597.83|16477.83|16600.52|16480.52|16597.26|16477.26|10
1623794180000|2021-06-15 21:56:20|16597.62|16477.62|16596.43|16476.43|16597.71|16477.71|16596.26|16476.26|9
1623794190000|2021-06-15 21:56:30|16596.85|16476.85|16596.56|16476.56|16596.91|16476.91|16596.47|16476.47|9
1623794200000|2021-06-15 21:56:40|16596.54|16476.54|16595.62|16475.62|16597.02|16477.02|16595.62|16475.62|8
1623794210000|2021-06-15 21:56:50|16595.12|16475.12|16593.93|16473.93|16595.56|16475.56|16593.89|16473.89|10
1623794220000|2021-06-15 21:57:00|16593.89|16473.89|16596.78|16476.78|16597.33|16477.33|16593.89|16473.89|10
1623794230000|2021-06-15 21:57:10|16596.9|16476.9|16597.65|16477.65|16597.88|16477.88|16596.9|16476.9|10
1623794240000|2021-06-15 21:57:20|16597.34|16477.34|16597.52|16477.52|16598.32|16478.32|16596.93|16476.93|9
1623794250000|2021-06-15 21:57:30|16597.47|16477.47|16596.44|16476.44|16597.86|16477.86|16596.38|16476.38|9
1623794260000|2021-06-15 21:57:40|16596.28|16476.28|16596.18|16476.18|16596.34|16476.34|16595.96|16475.96|8
1623794270000|2021-06-15 21:57:50|16596.4|16476.4|16596.15|16476.15|16596.41|16476.41|16596.15|16476.15|9
1623794280000|2021-06-15 21:58:00|16596.36|16476.36|16596.18|16476.18|16596.49|16476.49|16596.01|16476.01|10
1623794290000|2021-06-15 21:58:10|16595.91|16475.91|16595.92|16475.92|16595.92|16475.92|16595.67|16475.67|8
1623794300000|2021-06-15 21:58:20|16595.89|16475.89|16596.93|16476.93|16596.93|16476.93|16595.75|16475.75|9
1623794310000|2021-06-15 21:58:30|16597.38|16477.38|16598.45|16478.45|16598.45|16478.45|16597.29|16477.29|8
1623794320000|2021-06-15 21:58:40|16598.48|16478.48|16598.7|16478.7|16598.74|16478.74|16598.31|16478.31|8
1623794330000|2021-06-15 21:58:50|16598.76|16478.76|16598.95|16478.95|16598.97|16478.97|16598.66|16478.66|8
1623794340000|2021-06-15 21:59:00|16598.99|16478.99|16598.75|16478.75|16599.61|16479.61|16598.75|16478.75|9
1623794350000|2021-06-15 21:59:10|16598.88|16478.88|16600.57|16480.57|16600.57|16480.57|16598.88|16478.88|9
1623794360000|2021-06-15 21:59:20|16600.65|16480.65|16600.81|16480.81|16600.81|16480.81|16600.13|16480.13|8
1623794370000|2021-06-15 21:59:30|16600.83|16480.83|16600.86|16480.86|16601.13|16481.13|16600.52|16480.52|10
1623794380000|2021-06-15 21:59:40|16600.77|16480.77|16600.82|16480.82|16601.23|16481.23|16600.5|16480.5|10
1623794390000|2021-06-15 21:59:50|16600.62|16480.62|16601.14|16481.14|16601.14|16481.14|16600.62|16480.62|9
1623794400000|2021-06-15 22:00:00|16601.31|16481.31|16601.74|16481.74|16601.74|16481.74|16600.31|16480.31|10
1623794410000|2021-06-15 22:00:10|16601.61|16481.61|16609.07|16489.07|16609.51|16489.51|16601.61|16481.61|10
1623794420000|2021-06-15 22:00:20|16609.28|16489.28|16610.45|16490.45|16610.61|16490.61|16607.83|16487.83|10
1623794430000|2021-06-15 22:00:30|16610.47|16490.47|16612.01|16492.01|16612.01|16492.01|16610.47|16490.47|10
1623794440000|2021-06-15 22:00:40|16613.08|16493.08|16615.68|16495.68|16615.68|16495.68|16613.08|16493.08|10
1623794450000|2021-06-15 22:00:50|16615.71|16495.71|16617.82|16497.82|16617.82|16497.82|16615.4|16495.4|10
1623794460000|2021-06-15 22:01:00|16618.62|16498.62|16620.38|16500.38|16620.54|16500.54|16618.23|16498.23|10
1623794470000|2021-06-15 22:01:10|16620.41|16500.41|16619.36|16499.36|16620.41|16500.41|16619.36|16499.36|10
1623794480000|2021-06-15 22:01:20|16619.35|16499.35|16619.82|16499.82|16620.04|16500.04|16619.2|16499.2|9
1623794490000|2021-06-15 22:01:30|16620|16500|16619.24|16499.24|16620|16500|16619.24|16499.24|9
1623794500000|2021-06-15 22:01:40|16619.49|16499.49|16618.86|16498.86|16619.49|16499.49|16618.53|16498.53|10
1623794510000|2021-06-15 22:01:50|16618.85|16498.85|16617.25|16497.25|16618.85|16498.85|16617.13|16497.13|10
1623794520000|2021-06-15 22:02:00|16617.23|16497.23|16617.29|16497.29|16617.42|16497.42|16615.7|16495.7|10
1623794530000|2021-06-15 22:02:10|16617.38|16497.38|16617.44|16497.44|16617.46|16497.46|16616.96|16496.96|10
1623794540000|2021-06-15 22:02:20|16617.52|16497.52|16617.06|16497.06|16617.86|16497.86|16617.06|16497.06|10
1623794550000|2021-06-15 22:02:30|16616.8|16496.8|16616.85|16496.85|16616.86|16496.86|16616.69|16496.69|10
1623794560000|2021-06-15 22:02:40|16616.74|16496.74|16616.25|16496.25|16617.01|16497.01|16616.08|16496.08|9
1623794570000|2021-06-15 22:02:50|16616.27|16496.27|16616.35|16496.35|16616.58|16496.58|16615.45|16495.45|10
1623794580000|2021-06-15 22:03:00|16616.39|16496.39|16617.64|16497.64|16617.64|16497.64|16616.38|16496.38|9
1623794590000|2021-06-15 22:03:10|16618.1|16498.1|16619.31|16499.31|16619.54|16499.54|16618.1|16498.1|10
1623794600000|2021-06-15 22:03:20|16618.67|16498.67|16621.01|16501.01|16621.01|16501.01|16618.67|16498.67|9
1623794610000|2021-06-15 22:03:30|16621.09|16501.09|16625.81|16505.81|16625.81|16505.81|16620.94|16500.94|10
1623794620000|2021-06-15 22:03:40|16625.78|16505.78|16628.37|16508.37|16628.37|16508.37|16625.78|16505.78|10
1623794630000|2021-06-15 22:03:50|16628.42|16508.42|16628.66|16508.66|16628.77|16508.77|16628.32|16508.32|10
1623794640000|2021-06-15 22:04:00|16629.38|16509.38|16630.15|16510.15|16630.56|16510.56|16629.13|16509.13|10
1623794650000|2021-06-15 22:04:10|16630.08|16510.08|16629.99|16509.99|16630.47|16510.47|16629.99|16509.99|10
1623794660000|2021-06-15 22:04:20|16629.78|16509.78|16630.62|16510.62|16630.89|16510.89|16629.7|16509.7|9
1623794670000|2021-06-15 22:04:30|16630.65|16510.65|16630.79|16510.79|16630.83|16510.83|16630.42|16510.42|10
1623794680000|2021-06-15 22:04:40|16630.77|16510.77|16630.84|16510.84|16630.91|16510.91|16630.41|16510.41|6
1623794690000|2021-06-15 22:04:50|16630.8|16510.8|16629.22|16509.22|16630.82|16510.82|16629.22|16509.22|10
1623794700000|2021-06-15 22:05:00|16629.27|16509.27|16625.6|16505.6|16629.27|16509.27|16625.6|16505.6|10
1623794710000|2021-06-15 22:05:10|16625.25|16505.25|16621.67|16501.67|16625.33|16505.33|16621.67|16501.67|10
1623794720000|2021-06-15 22:05:20|16621.45|16501.45|16618.8|16498.8|16621.45|16501.45|16618.8|16498.8|10
1623794730000|2021-06-15 22:05:30|16617.63|16497.63|16618.27|16498.27|16618.27|16498.27|16616.88|16496.88|10
1623794740000|2021-06-15 22:05:40|16618.32|16498.32|16618.16|16498.16|16618.47|16498.47|16617.66|16497.66|9
1623794750000|2021-06-15 22:05:50|16618.33|16498.33|16616.1|16496.1|16618.33|16498.33|16616.1|16496.1|8
1623794760000|2021-06-15 22:06:00|16616.15|16496.15|16617.43|16497.43|16617.95|16497.95|16616.15|16496.15|9
1623794770000|2021-06-15 22:06:10|16617.36|16497.36|16618.62|16498.62|16618.62|16498.62|16617.2|16497.2|9
1623794780000|2021-06-15 22:06:20|16618.7|16498.7|16620|16500|16620.35|16500.35|16618.7|16498.7|10
1623794790000|2021-06-15 22:06:30|16620.07|16500.07|16621.69|16501.69|16621.78|16501.78|16620.07|16500.07|10
1623794800000|2021-06-15 22:06:40|16622.32|16502.32|16625.87|16505.87|16625.87|16505.87|16622.11|16502.11|9
1623794810000|2021-06-15 22:06:50|16625.96|16505.96|16631.09|16511.09|16631.09|16511.09|16625.96|16505.96|10
1623794820000|2021-06-15 22:07:00|16631.62|16511.62|16631.98|16511.98|16632.47|16512.47|16630.4|16510.4|10
1623794830000|2021-06-15 22:07:10|16631.89|16511.89|16639.33|16519.33|16639.33|16519.33|16631.89|16511.89|10
1623794840000|2021-06-15 22:07:20|16639.18|16519.18|16637.14|16517.14|16640.09|16520.09|16637.14|16517.14|10
1623794850000|2021-06-15 22:07:30|16636.01|16516.01|16643.62|16523.62|16643.62|16523.62|16636.01|16516.01|10
1623794860000|2021-06-15 22:07:40|16644.06|16524.06|16644.11|16524.11|16645.41|16525.41|16643.56|16523.56|10
1623794870000|2021-06-15 22:07:50|16644.04|16524.04|16641.06|16521.06|16644.04|16524.04|16641.06|16521.06|10
1623794880000|2021-06-15 22:08:00|16640.54|16520.54|16640.69|16520.69|16641.21|16521.21|16639.11|16519.11|10
1623794890000|2021-06-15 22:08:10|16640.35|16520.35|16637.72|16517.72|16640.35|16520.35|16637.72|16517.72|10
1623794900000|2021-06-15 22:08:20|16638.16|16518.16|16641.14|16521.14|16641.14|16521.14|16638.16|16518.16|10
1623794910000|2021-06-15 22:08:30|16641.51|16521.51|16640.14|16520.14|16641.81|16521.81|16640.14|16520.14|10
1623794920000|2021-06-15 22:08:40|16640.2|16520.2|16642.03|16522.03|16642.43|16522.43|16640.2|16520.2|10
1623794930000|2021-06-15 22:08:50|16642.76|16522.76|16645.64|16525.64|16645.64|16525.64|16642.05|16522.05|10
1623794940000|2021-06-15 22:09:00|16646.46|16526.46|16643.21|16523.21|16646.86|16526.86|16643.09|16523.09|10
1623794950000|2021-06-15 22:09:10|16641.86|16521.86|16638.5|16518.5|16641.98|16521.98|16638.5|16518.5|10
1623794960000|2021-06-15 22:09:20|16638.41|16518.41|16638.69|16518.69|16638.79|16518.79|16637.74|16517.74|10
1623794970000|2021-06-15 22:09:30|16639.56|16519.56|16639.11|16519.11|16640.11|16520.11|16639.11|16519.11|9
1623794980000|2021-06-15 22:09:40|16639.23|16519.23|16638.41|16518.41|16639.87|16519.87|16638.23|16518.23|10
1623794990000|2021-06-15 22:09:50|16638.38|16518.38|16641.48|16521.48|16641.48|16521.48|16638.38|16518.38|10
1623795000000|2021-06-15 22:10:00|16641.43|16521.43|16641.01|16521.01|16642.81|16522.81|16641.01|16521.01|10
1623795010000|2021-06-15 22:10:10|16640.39|16520.39|16637.77|16517.77|16640.39|16520.39|16637.02|16517.02|10
1623795020000|2021-06-15 22:10:20|16637.64|16517.64|16641.45|16521.45|16641.77|16521.77|16637.18|16517.18|10
1623795030000|2021-06-15 22:10:30|16641.53|16521.53|16645.15|16525.15|16645.19|16525.19|16641.53|16521.53|10
1623795040000|2021-06-15 22:10:40|16645.07|16525.07|16648|16528|16648|16528|16645.07|16525.07|10
1623795050000|2021-06-15 22:10:50|16648.38|16528.38|16648.63|16528.63|16649.26|16529.26|16647.94|16527.94|10
1623795060000|2021-06-15 22:11:00|16648.89|16528.89|16647.44|16527.44|16649.06|16529.06|16647.44|16527.44|10
1623795070000|2021-06-15 22:11:10|16647.58|16527.58|16649|16529|16650.87|16530.87|16647.58|16527.58|10
1623795080000|2021-06-15 22:11:20|16646.98|16526.98|16648.05|16528.05|16648.16|16528.16|16646.98|16526.98|9
1623795090000|2021-06-15 22:11:30|16647.62|16527.62|16648.8|16528.8|16648.8|16528.8|16646.25|16526.25|10
1623795100000|2021-06-15 22:11:40|16648.82|16528.82|16653.13|16533.13|16653.47|16533.47|16648.82|16528.82|10
1623795110000|2021-06-15 22:11:50|16653.44|16533.44|16650.42|16530.42|16653.44|16533.44|16649.95|16529.95|10
1623795120000|2021-06-15 22:12:00|16650.4|16530.4|16647.76|16527.76|16650.4|16530.4|16647.76|16527.76|10
1623795130000|2021-06-15 22:12:10|16648.43|16528.43|16648.98|16528.98|16649.13|16529.13|16647.71|16527.71|9
1623795140000|2021-06-15 22:12:20|16648.53|16528.53|16656.07|16536.07|16656.07|16536.07|16648.53|16528.53|10
1623795150000|2021-06-15 22:12:30|16655.73|16535.73|16653.23|16533.23|16656.34|16536.34|16653.23|16533.23|10
1623795160000|2021-06-15 22:12:40|16653.38|16533.38|16655.09|16535.09|16655.09|16535.09|16653.28|16533.28|10
1623795170000|2021-06-15 22:12:50|16655.06|16535.06|16654.87|16534.87|16657.02|16537.02|16654.87|16534.87|10
1623795180000|2021-06-15 22:13:00|16654.17|16534.17|16654|16534|16654.17|16534.17|16652.95|16532.95|10
1623795190000|2021-06-15 22:13:10|16654.07|16534.07|16659.6|16539.6|16659.6|16539.6|16654.03|16534.03|10
1623795200000|2021-06-15 22:13:20|16659.92|16539.92|16661.82|16541.82|16661.82|16541.82|16658.79|16538.79|9
1623795210000|2021-06-15 22:13:30|16662.15|16542.15|16666.16|16546.16|16666.16|16546.16|16662.15|16542.15|10
1623795220000|2021-06-15 22:13:40|16666.31|16546.31|16664.69|16544.69|16667.39|16547.39|16664.69|16544.69|10
1623795230000|2021-06-15 22:13:50|16663.74|16543.74|16662.6|16542.6|16664.37|16544.37|16661.8|16541.8|10
1623795240000|2021-06-15 22:14:00|16663.95|16543.95|16666.81|16546.81|16666.93|16546.93|16663.95|16543.95|10
1623795250000|2021-06-15 22:14:10|16666.84|16546.84|16665.35|16545.35|16666.92|16546.92|16665.17|16545.17|10
1623795260000|2021-06-15 22:14:20|16666.32|16546.32|16670.59|16550.59|16670.59|16550.59|16665.84|16545.84|10
1623795270000|2021-06-15 22:14:30|16670.96|16550.96|16675.79|16555.79|16676.34|16556.34|16670.96|16550.96|10
1623795280000|2021-06-15 22:14:40|16675.71|16555.71|16676.15|16556.15|16676.15|16556.15|16674.25|16554.25|10
1623795290000|2021-06-15 22:14:50|16676.09|16556.09|16676.15|16556.15|16677.56|16557.56|16676.05|16556.05|9
1623795300000|2021-06-15 22:15:00|16676.11|16556.11|16674.22|16554.22|16676.11|16556.11|16673.53|16553.53|10
1623795310000|2021-06-15 22:15:10|16674.83|16554.83|16674.55|16554.55|16675.53|16555.53|16674.3|16554.3|10
1623795320000|2021-06-15 22:15:20|16674.04|16554.04|16674.85|16554.85|16674.85|16554.85|16672.63|16552.63|10
1623795330000|2021-06-15 22:15:30|16675.57|16555.57|16676.83|16556.83|16677.95|16557.95|16675.57|16555.57|10
1623795340000|2021-06-15 22:15:40|16676.38|16556.38|16675.72|16555.72|16676.42|16556.42|16675.08|16555.08|10
1623795350000|2021-06-15 22:15:50|16676.01|16556.01|16677.26|16557.26|16677.31|16557.31|16676.01|16556.01|10
1623795360000|2021-06-15 22:16:00|16677.61|16557.61|16678.1|16558.1|16678.57|16558.57|16677.61|16557.61|10
1623795370000|2021-06-15 22:16:10|16677.58|16557.58|16675.71|16555.71|16677.76|16557.76|16675.71|16555.71|9
1623795380000|2021-06-15 22:16:20|16675.59|16555.59|16673.43|16553.43|16675.59|16555.59|16673.43|16553.43|10
1623795390000|2021-06-15 22:16:30|16673.1|16553.1|16676|16556|16676|16556|16673.1|16553.1|10
1623795400000|2021-06-15 22:16:40|16675.99|16555.99|16676.19|16556.19|16677.08|16557.08|16675.99|16555.99|10
1623795410000|2021-06-15 22:16:50|16675.74|16555.74|16674.02|16554.02|16675.74|16555.74|16674.02|16554.02|10
1623795420000|2021-06-15 22:17:00|16673.91|16553.91|16673.82|16553.82|16673.91|16553.91|16671.66|16551.66|10
1623795430000|2021-06-15 22:17:10|16675.16|16555.16|16676.38|16556.38|16677.32|16557.32|16675.16|16555.16|10
1623795440000|2021-06-15 22:17:20|16676.62|16556.62|16676.54|16556.54|16676.62|16556.62|16676.09|16556.09|10
1623795450000|2021-06-15 22:17:30|16676.57|16556.57|16679.34|16559.34|16679.6|16559.6|16676.57|16556.57|10
1623795460000|2021-06-15 22:17:40|16679.53|16559.53|16678.66|16558.66|16679.53|16559.53|16678.43|16558.43|10
1623795470000|2021-06-15 22:17:50|16678.47|16558.47|16679.17|16559.17|16679.57|16559.57|16678.16|16558.16|9
1623795480000|2021-06-15 22:18:00|16678.65|16558.65|16679.29|16559.29|16679.61|16559.61|16678.65|16558.65|10
1623795490000|2021-06-15 22:18:10|16679.77|16559.77|16678.97|16558.97|16680.16|16560.16|16678.97|16558.97|9
1623795500000|2021-06-15 22:18:20|16678.78|16558.78|16677.88|16557.88|16679.01|16559.01|16677.88|16557.88|10
1623795510000|2021-06-15 22:18:30|16677.66|16557.66|16677.9|16557.9|16678.23|16558.23|16677.11|16557.11|9
1623795520000|2021-06-15 22:18:40|16678.05|16558.05|16681.18|16561.18|16681.64|16561.64|16677.76|16557.76|10
1623795530000|2021-06-15 22:18:50|16682.19|16562.19|16684.09|16564.09|16684.36|16564.36|16682.19|16562.19|10
1623795540000|2021-06-15 22:19:00|16683.97|16563.97|16685.05|16565.05|16685.05|16565.05|16683.97|16563.97|10
1623795550000|2021-06-15 22:19:10|16685.69|16565.69|16685.7|16565.7|16686.46|16566.46|16685.38|16565.38|10
1623795560000|2021-06-15 22:19:20|16685.64|16565.64|16685.08|16565.08|16686.04|16566.04|16684.6|16564.6|10
1623795570000|2021-06-15 22:19:30|16684.58|16564.58|16680.9|16560.9|16684.58|16564.58|16680.64|16560.64|10
1623795580000|2021-06-15 22:19:40|16680.67|16560.67|16679.52|16559.52|16680.97|16560.97|16679.4|16559.4|10
1623795590000|2021-06-15 22:19:50|16679.49|16559.49|16679.08|16559.08|16679.6|16559.6|16678.66|16558.66|9
1623795600000|2021-06-15 22:20:00|16678.99|16558.99|16678.34|16558.34|16679.05|16559.05|16678.34|16558.34|10
1623795610000|2021-06-15 22:20:10|16678.25|16558.25|16675.97|16555.97|16678.31|16558.31|16675.97|16555.97|10
1623795620000|2021-06-15 22:20:20|16675.66|16555.66|16676.91|16556.91|16676.91|16556.91|16674.86|16554.86|10
1623795630000|2021-06-15 22:20:30|16677.32|16557.32|16676.81|16556.81|16678.12|16558.12|16676.81|16556.81|10
1623795640000|2021-06-15 22:20:40|16676.68|16556.68|16675.29|16555.29|16676.68|16556.68|16675.29|16555.29|10
1623795650000|2021-06-15 22:20:50|16673.72|16553.72|16674.15|16554.15|16674.15|16554.15|16672.98|16552.98|10
1623795660000|2021-06-15 22:21:00|16674.16|16554.16|16675.72|16555.72|16675.76|16555.76|16674.05|16554.05|9
1623795670000|2021-06-15 22:21:10|16675.74|16555.74|16677.03|16557.03|16677.55|16557.55|16675.74|16555.74|10
1623795680000|2021-06-15 22:21:20|16676.86|16556.86|16677.66|16557.66|16678.23|16558.23|16676.81|16556.81|9
1623795690000|2021-06-15 22:21:30|16678.82|16558.82|16678.6|16558.6|16678.82|16558.82|16677.69|16557.69|8
1623795700000|2021-06-15 22:21:40|16679.13|16559.13|16677.62|16557.62|16679.13|16559.13|16676.7|16556.7|9
1623795710000|2021-06-15 22:21:50|16677.32|16557.32|16676.84|16556.84|16677.69|16557.69|16676.84|16556.84|10
1623795720000|2021-06-15 22:22:00|16677|16557|16677.18|16557.18|16677.44|16557.44|16677|16557|9
1623795730000|2021-06-15 22:22:10|16677.16|16557.16|16677.96|16557.96|16677.96|16557.96|16677.16|16557.16|10
1623795740000|2021-06-15 22:22:20|16679.2|16559.2|16678.54|16558.54|16679.31|16559.31|16678.03|16558.03|10
1623795750000|2021-06-15 22:22:30|16678.33|16558.33|16677.89|16557.89|16678.5|16558.5|16677.86|16557.86|10
1623795760000|2021-06-15 22:22:40|16677.73|16557.73|16678.74|16558.74|16678.74|16558.74|16676.75|16556.75|10
1623795770000|2021-06-15 22:22:50|16679.06|16559.06|16679.88|16559.88|16679.94|16559.94|16678.72|16558.72|9
1623795780000|2021-06-15 22:23:00|16679.91|16559.91|16681.92|16561.92|16681.92|16561.92|16679.91|16559.91|10
1623795790000|2021-06-15 22:23:10|16681.34|16561.34|16683.78|16563.78|16683.78|16563.78|16681.34|16561.34|10
1623795800000|2021-06-15 22:23:20|16683.97|16563.97|16687.51|16567.51|16687.51|16567.51|16683.97|16563.97|9
1623795810000|2021-06-15 22:23:30|16689|16569|16688.99|16568.99|16689|16569|16688.21|16568.21|9
1623795820000|2021-06-15 22:23:40|16688.68|16568.68|16688.76|16568.76|16688.76|16568.76|16687.77|16567.77|10
1623795830000|2021-06-15 22:23:50|16688.58|16568.58|16689.76|16569.76|16689.99|16569.99|16687.97|16567.97|10
1623795840000|2021-06-15 22:24:00|16690.11|16570.11|16693.46|16573.46|16693.46|16573.46|16690.01|16570.01|9
1623795850000|2021-06-15 22:24:10|16694.26|16574.26|16697.74|16577.74|16697.89|16577.89|16694.26|16574.26|10
1623795860000|2021-06-15 22:24:20|16698.35|16578.35|16699.48|16579.48|16699.48|16579.48|16697.82|16577.82|9
1623795870000|2021-06-15 22:24:30|16699.88|16579.88|16703.48|16583.48|16703.48|16583.48|16699.88|16579.88|10
1623795880000|2021-06-15 22:24:40|16703.75|16583.75|16704.29|16584.29|16705.15|16585.15|16703.55|16583.55|10
1623795890000|2021-06-15 22:24:50|16703.85|16583.85|16704.97|16584.97|16704.97|16584.97|16703.85|16583.85|9
1623795900000|2021-06-15 22:25:00|16704.55|16584.55|16702.42|16582.42|16704.55|16584.55|16702.42|16582.42|10
1623795910000|2021-06-15 22:25:10|16701.7|16581.7|16700.01|16580.01|16701.7|16581.7|16699.61|16579.61|9
1623795920000|2021-06-15 22:25:20|16700.26|16580.26|16701.25|16581.25|16701.25|16581.25|16700.09|16580.09|10
1623795930000|2021-06-15 22:25:30|16701.5|16581.5|16700.96|16580.96|16701.59|16581.59|16700.84|16580.84|10
1623795940000|2021-06-15 22:25:40|16701.35|16581.35|16700.96|16580.96|16701.82|16581.82|16700.9|16580.9|9
1623795950000|2021-06-15 22:25:50|16700.29|16580.29|16699.49|16579.49|16700.36|16580.36|16699.24|16579.24|10
1623795960000|2021-06-15 22:26:00|16699.7|16579.7|16697.64|16577.64|16699.7|16579.7|16697.62|16577.62|10
1623795970000|2021-06-15 22:26:10|16697.42|16577.42|16697.98|16577.98|16698.89|16578.89|16697.42|16577.42|8
1623795980000|2021-06-15 22:26:20|16698.23|16578.23|16697.2|16577.2|16698.23|16578.23|16697.2|16577.2|8
1623795990000|2021-06-15 22:26:30|16697.15|16577.15|16698.49|16578.49|16698.88|16578.88|16697.15|16577.15|10
1623796000000|2021-06-15 22:26:40|16699.31|16579.31|16700.69|16580.69|16701.12|16581.12|16699.31|16579.31|10
1623796010000|2021-06-15 22:26:50|16700.23|16580.23|16699.53|16579.53|16700.35|16580.35|16699.53|16579.53|10
1623796020000|2021-06-15 22:27:00|16699.98|16579.98|16701.27|16581.27|16701.27|16581.27|16699.94|16579.94|10
1623796030000|2021-06-15 22:27:10|16701.35|16581.35|16701.29|16581.29|16702.09|16582.09|16701.29|16581.29|10
1623796040000|2021-06-15 22:27:20|16700.77|16580.77|16703.34|16583.34|16703.34|16583.34|16700.77|16580.77|9
1623796050000|2021-06-15 22:27:30|16703.38|16583.38|16702.41|16582.41|16704.02|16584.02|16702.41|16582.41|10
1623796060000|2021-06-15 22:27:40|16702.03|16582.03|16701.34|16581.34|16702.04|16582.04|16701.18|16581.18|10
1623796070000|2021-06-15 22:27:50|16701.32|16581.32|16699.71|16579.71|16701.32|16581.32|16699.71|16579.71|7
1623796080000|2021-06-15 22:28:00|16699.36|16579.36|16700.07|16580.07|16700.07|16580.07|16699.32|16579.32|10
1623796090000|2021-06-15 22:28:10|16700.23|16580.23|16700.13|16580.13|16700.42|16580.42|16699.69|16579.69|10
1623796100000|2021-06-15 22:28:20|16699.77|16579.77|16696.52|16576.52|16699.91|16579.91|16696.52|16576.52|9
1623796110000|2021-06-15 22:28:30|16696.17|16576.17|16696.06|16576.06|16696.33|16576.33|16695.23|16575.23|10
1623796120000|2021-06-15 22:28:40|16696.66|16576.66|16695.48|16575.48|16696.86|16576.86|16695.48|16575.48|10
1623796130000|2021-06-15 22:28:50|16695.35|16575.35|16694.07|16574.07|16695.35|16575.35|16694.07|16574.07|10
1623796140000|2021-06-15 22:29:00|16693.94|16573.94|16692.67|16572.67|16693.94|16573.94|16692.38|16572.38|10
1623796150000|2021-06-15 22:29:10|16692.06|16572.06|16694.68|16574.68|16694.68|16574.68|16692.06|16572.06|10
1623796160000|2021-06-15 22:29:20|16694.62|16574.62|16694.78|16574.78|16695.01|16575.01|16693.93|16573.93|10
1623796170000|2021-06-15 22:29:30|16694.99|16574.99|16695.5|16575.5|16695.87|16575.87|16694.32|16574.32|10
1623796180000|2021-06-15 22:29:40|16695.57|16575.57|16694.83|16574.83|16695.7|16575.7|16694.83|16574.83|10
1623796190000|2021-06-15 22:29:50|16694.92|16574.92|16693.58|16573.58|16694.92|16574.92|16693.36|16573.36|10
1623796200000|2021-06-15 22:30:00|16693.91|16573.91|16697.95|16577.95|16697.95|16577.95|16693.91|16573.91|10
1623796210000|2021-06-15 22:30:10|16698.19|16578.19|16695.46|16575.46|16698.19|16578.19|16695.46|16575.46|10
1623796220000|2021-06-15 22:30:20|16695.15|16575.15|16696.59|16576.59|16696.8|16576.8|16695.15|16575.15|10
1623796230000|2021-06-15 22:30:30|16696.46|16576.46|16694.43|16574.43|16696.49|16576.49|16694.43|16574.43|9
1623796240000|2021-06-15 22:30:40|16693.88|16573.88|16696.61|16576.61|16696.61|16576.61|16693.88|16573.88|10
1623796250000|2021-06-15 22:30:50|16696.54|16576.54|16697.1|16577.1|16698.13|16578.13|16696.54|16576.54|10
1623796260000|2021-06-15 22:31:00|16697.46|16577.46|16692.98|16572.98|16697.46|16577.46|16692.98|16572.98|10
1623796270000|2021-06-15 22:31:10|16692.73|16572.73|16692.03|16572.03|16692.73|16572.73|16690.48|16570.48|10
1623796280000|2021-06-15 22:31:20|16692.3|16572.3|16691.38|16571.38|16692.3|16572.3|16691.38|16571.38|10
1623796290000|2021-06-15 22:31:30|16691.15|16571.15|16690.98|16570.98|16691.9|16571.9|16690.96|16570.96|9
1623796300000|2021-06-15 22:31:40|16692.1|16572.1|16693.28|16573.28|16693.28|16573.28|16691.95|16571.95|10
1623796310000|2021-06-15 22:31:50|16692.92|16572.92|16693.71|16573.71|16694.04|16574.04|16692.92|16572.92|10
1623796320000|2021-06-15 22:32:00|16693.69|16573.69|16692.64|16572.64|16693.78|16573.78|16692.48|16572.48|10
1623796330000|2021-06-15 22:32:10|16692.53|16572.53|16688.32|16568.32|16692.53|16572.53|16688.32|16568.32|10
1623796340000|2021-06-15 22:32:20|16688.54|16568.54|16688.22|16568.22|16688.66|16568.66|16687.98|16567.98|10
1623796350000|2021-06-15 22:32:30|16688|16568|16686.69|16566.69|16688|16568|16686.69|16566.69|10
1623796360000|2021-06-15 22:32:40|16686.79|16566.79|16687.6|16567.6|16687.64|16567.64|16686.79|16566.79|8
1623796370000|2021-06-15 22:32:50|16687.47|16567.47|16684.51|16564.51|16687.47|16567.47|16684.51|16564.51|7
1623796380000|2021-06-15 22:33:00|16684.16|16564.16|16687.06|16567.06|16687.06|16567.06|16683.44|16563.44|10
1623796390000|2021-06-15 22:33:10|16686.92|16566.92|16688.54|16568.54|16689.11|16569.11|16686.92|16566.92|10
1623796400000|2021-06-15 22:33:20|16688.6|16568.6|16693.52|16573.52|16693.52|16573.52|16688.32|16568.32|10
1623796410000|2021-06-15 22:33:30|16693.51|16573.51|16693.26|16573.26|16693.94|16573.94|16692.74|16572.74|10
1623796420000|2021-06-15 22:33:40|16693.21|16573.21|16690.6|16570.6|16693.21|16573.21|16690.5|16570.5|10
1623796430000|2021-06-15 22:33:50|16690.17|16570.17|16690.37|16570.37|16690.95|16570.95|16690.17|16570.17|10
1623796440000|2021-06-15 22:34:00|16690.51|16570.51|16691.94|16571.94|16693.2|16573.2|16690.48|16570.48|10
1623796450000|2021-06-15 22:34:10|16692.31|16572.31|16692.12|16572.12|16692.36|16572.36|16691.55|16571.55|10
1623796460000|2021-06-15 22:34:20|16691.69|16571.69|16689.97|16569.97|16691.82|16571.82|16689.97|16569.97|9
1623796470000|2021-06-15 22:34:30|16689.44|16569.44|16686.83|16566.83|16689.44|16569.44|16686.83|16566.83|10
1623796480000|2021-06-15 22:34:40|16686.64|16566.64|16684.69|16564.69|16686.64|16566.64|16684.23|16564.23|10
1623796490000|2021-06-15 22:34:50|16684.4|16564.4|16684.06|16564.06|16684.8|16564.8|16684.06|16564.06|10
1623796500000|2021-06-15 22:35:00|16684.01|16564.01|16684.12|16564.12|16684.58|16564.58|16683.81|16563.81|8
1623796510000|2021-06-15 22:35:10|16684.71|16564.71|16684.78|16564.78|16685.32|16565.32|16684.48|16564.48|10
1623796520000|2021-06-15 22:35:20|16684.94|16564.94|16683.54|16563.54|16685.59|16565.59|16683.41|16563.41|10
1623796530000|2021-06-15 22:35:30|16683.47|16563.47|16680.4|16560.4|16683.47|16563.47|16680.33|16560.33|9
1623796540000|2021-06-15 22:35:40|16679.94|16559.94|16677.4|16557.4|16679.94|16559.94|16677.4|16557.4|9
1623796550000|2021-06-15 22:35:50|16676.12|16556.12|16675.12|16555.12|16676.13|16556.13|16675.12|16555.12|10
1623796560000|2021-06-15 22:36:00|16674.95|16554.95|16673.88|16553.88|16675.01|16555.01|16673.88|16553.88|9
1623796570000|2021-06-15 22:36:10|16673.85|16553.85|16672.52|16552.52|16674.14|16554.14|16672.52|16552.52|10
1623796580000|2021-06-15 22:36:20|16672.32|16552.32|16675.79|16555.79|16675.79|16555.79|16672.24|16552.24|10
1623796590000|2021-06-15 22:36:30|16675.82|16555.82|16680.94|16560.94|16680.94|16560.94|16675.82|16555.82|10
1623796600000|2021-06-15 22:36:40|16681.1|16561.1|16684.9|16564.9|16684.9|16564.9|16681.1|16561.1|10
1623796610000|2021-06-15 22:36:50|16685.09|16565.09|16684.8|16564.8|16686.64|16566.64|16684.77|16564.77|10
1623796620000|2021-06-15 22:37:00|16684.66|16564.66|16680.44|16560.44|16684.7|16564.7|16680.44|16560.44|10
1623796630000|2021-06-15 22:37:10|16680.22|16560.22|16676.58|16556.58|16680.22|16560.22|16676.58|16556.58|10
1623796640000|2021-06-15 22:37:20|16675.15|16555.15|16675.61|16555.61|16676.42|16556.42|16674.6|16554.6|10
1623796650000|2021-06-15 22:37:30|16676.55|16556.55|16679.29|16559.29|16679.29|16559.29|16676.55|16556.55|9
1623796660000|2021-06-15 22:37:40|16679.52|16559.52|16678.49|16558.49|16679.54|16559.54|16678.49|16558.49|10
1623796670000|2021-06-15 22:37:50|16678.54|16558.54|16680.1|16560.1|16680.1|16560.1|16677.68|16557.68|9
1623796680000|2021-06-15 22:38:00|16680.77|16560.77|16683.01|16563.01|16683.06|16563.06|16680.77|16560.77|10
1623796690000|2021-06-15 22:38:10|16682.89|16562.89|16683.24|16563.24|16683.24|16563.24|16682.03|16562.03|10
1623796700000|2021-06-15 22:38:20|16684.23|16564.23|16687.29|16567.29|16687.29|16567.29|16684.23|16564.23|10
1623796710000|2021-06-15 22:38:30|16686.83|16566.83|16685.33|16565.33|16686.83|16566.83|16685.33|16565.33|10
1623796720000|2021-06-15 22:38:40|16685.35|16565.35|16686.58|16566.58|16686.92|16566.92|16685.35|16565.35|10
1623796730000|2021-06-15 22:38:50|16686.37|16566.37|16686.22|16566.22|16686.37|16566.37|16685.78|16565.78|10
1623796740000|2021-06-15 22:39:00|16686|16566|16685.07|16565.07|16686|16566|16685.07|16565.07|8
1623796750000|2021-06-15 22:39:10|16684.23|16564.23|16685.37|16565.37|16685.37|16565.37|16684.07|16564.07|10
1623796760000|2021-06-15 22:39:20|16685.17|16565.17|16682.6|16562.6|16685.17|16565.17|16682.6|16562.6|10
1623796770000|2021-06-15 22:39:30|16682.36|16562.36|16683.11|16563.11|16683.11|16563.11|16681.74|16561.74|10
1623796780000|2021-06-15 22:39:40|16684.39|16564.39|16686.12|16566.12|16686.24|16566.24|16683.8|16563.8|10
1623796790000|2021-06-15 22:39:50|16686.16|16566.16|16687.45|16567.45|16687.45|16567.45|16685.93|16565.93|9
1623796800000|2021-06-15 22:40:00|16687.58|16567.58|16688.92|16568.92|16688.92|16568.92|16686.89|16566.89|10
1623796810000|2021-06-15 22:40:10|16691.86|16571.86|16694.05|16574.05|16694.05|16574.05|16691.86|16571.86|10
1623796820000|2021-06-15 22:40:20|16694.36|16574.36|16694.02|16574.02|16694.43|16574.43|16693.56|16573.56|10
1623796830000|2021-06-15 22:40:30|16694.28|16574.28|16695.92|16575.92|16696.09|16576.09|16694.28|16574.28|10
1623796840000|2021-06-15 22:40:40|16696.18|16576.18|16697.63|16577.63|16697.63|16577.63|16696.18|16576.18|10
1623796850000|2021-06-15 22:40:50|16697.81|16577.81|16706.26|16586.26|16706.26|16586.26|16697.81|16577.81|10
1623796860000|2021-06-15 22:41:00|16706.43|16586.43|16707.1|16587.1|16707.1|16587.1|16706.43|16586.43|10
1623796870000|2021-06-15 22:41:10|16706.84|16586.84|16712.44|16592.44|16712.59|16592.59|16706.84|16586.84|10
1623796880000|2021-06-15 22:41:20|16712.85|16592.85|16721.65|16601.65|16721.65|16601.65|16712.85|16592.85|10
1623796890000|2021-06-15 22:41:30|16720.67|16600.67|16720.11|16600.11|16720.78|16600.78|16720.05|16600.05|10
1623796900000|2021-06-15 22:41:40|16721.42|16601.42|16725.91|16605.91|16725.91|16605.91|16721.42|16601.42|9
1623796910000|2021-06-15 22:41:50|16725.69|16605.69|16727.97|16607.97|16727.97|16607.97|16725.69|16605.69|10
1623796920000|2021-06-15 22:42:00|16727.28|16607.28|16729.53|16609.53|16729.87|16609.87|16727.28|16607.28|10
1623796930000|2021-06-15 22:42:10|16729.44|16609.44|16733.13|16613.13|16733.13|16613.13|16728.86|16608.86|10
1623796940000|2021-06-15 22:42:20|16733.75|16613.75|16733.26|16613.26|16733.75|16613.75|16732.73|16612.73|10
1623796950000|2021-06-15 22:42:30|16733.2|16613.2|16733.59|16613.59|16734.3|16614.3|16732.57|16612.57|9
1623796960000|2021-06-15 22:42:40|16733.08|16613.08|16733.07|16613.07|16733.4|16613.4|16733|16613|10
1623796970000|2021-06-15 22:42:50|16733.18|16613.18|16730.4|16610.4|16733.18|16613.18|16730.4|16610.4|10
1623796980000|2021-06-15 22:43:00|16729.57|16609.57|16729.86|16609.86|16730.32|16610.32|16728.63|16608.63|9
1623796990000|2021-06-15 22:43:10|16730.17|16610.17|16730.27|16610.27|16730.27|16610.27|16730.01|16610.01|10
1623797000000|2021-06-15 22:43:20|16731.86|16611.86|16732.55|16612.55|16732.94|16612.94|16731.53|16611.53|9
1623797010000|2021-06-15 22:43:30|16732.39|16612.39|16734.04|16614.04|16734.04|16614.04|16732.39|16612.39|10
1623797020000|2021-06-15 22:43:40|16734.2|16614.2|16735.03|16615.03|16735.29|16615.29|16734.2|16614.2|10
1623797030000|2021-06-15 22:43:50|16734.74|16614.74|16732.47|16612.47|16734.74|16614.74|16732.47|16612.47|8
1623797040000|2021-06-15 22:44:00|16732.18|16612.18|16732.56|16612.56|16735.04|16615.04|16731.98|16611.98|10
1623797050000|2021-06-15 22:44:10|16733.44|16613.44|16730.31|16610.31|16733.44|16613.44|16730.31|16610.31|10
1623797060000|2021-06-15 22:44:20|16730.13|16610.13|16729.21|16609.21|16730.13|16610.13|16729.21|16609.21|10
1623797070000|2021-06-15 22:44:30|16728.67|16608.67|16723.86|16603.86|16728.67|16608.67|16723.86|16603.86|10
1623797080000|2021-06-15 22:44:40|16723.5|16603.5|16723.47|16603.47|16723.95|16603.95|16722.86|16602.86|10
1623797090000|2021-06-15 22:44:50|16723.67|16603.67|16721.98|16601.98|16723.7|16603.7|16721.8|16601.8|10
1623797100000|2021-06-15 22:45:00|16721.75|16601.75|16722.31|16602.31|16722.46|16602.46|16721.66|16601.66|9
1623797110000|2021-06-15 22:45:10|16722.04|16602.04|16719.92|16599.92|16722.27|16602.27|16719.76|16599.76|10
1623797120000|2021-06-15 22:45:20|16719.94|16599.94|16720.9|16600.9|16720.9|16600.9|16719.92|16599.92|10
1623797130000|2021-06-15 22:45:30|16720.99|16600.99|16722.81|16602.81|16723|16603|16720.99|16600.99|10
1623797140000|2021-06-15 22:45:40|16723.54|16603.54|16724.28|16604.28|16724.28|16604.28|16723.39|16603.39|10
1623797150000|2021-06-15 22:45:50|16724.72|16604.72|16725.65|16605.65|16725.7|16605.7|16724.72|16604.72|9
1623797160000|2021-06-15 22:46:00|16724.95|16604.95|16721.21|16601.21|16724.95|16604.95|16721.21|16601.21|9
1623797170000|2021-06-15 22:46:10|16721.29|16601.29|16720.74|16600.74|16721.29|16601.29|16719.82|16599.82|10
1623797180000|2021-06-15 22:46:20|16721.03|16601.03|16721.05|16601.05|16721.77|16601.77|16721.03|16601.03|10
1623797190000|2021-06-15 22:46:30|16721.02|16601.02|16722.75|16602.75|16722.75|16602.75|16720.88|16600.88|10
1623797200000|2021-06-15 22:46:40|16722.98|16602.98|16723.89|16603.89|16723.97|16603.97|16722.98|16602.98|9
1623797210000|2021-06-15 22:46:50|16723.57|16603.57|16724.15|16604.15|16724.15|16604.15|16723.57|16603.57|10
1623797220000|2021-06-15 22:47:00|16725.1|16605.1|16730.21|16610.21|16730.21|16610.21|16725.1|16605.1|10
1623797230000|2021-06-15 22:47:10|16730.53|16610.53|16734.32|16614.32|16734.32|16614.32|16730.53|16610.53|10
1623797240000|2021-06-15 22:47:20|16734.24|16614.24|16731.03|16611.03|16734.59|16614.59|16731.03|16611.03|10
1623797250000|2021-06-15 22:47:30|16731.3|16611.3|16731.71|16611.71|16731.71|16611.71|16731.3|16611.3|10
1623797260000|2021-06-15 22:47:40|16731.57|16611.57|16732.74|16612.74|16732.81|16612.81|16731.2|16611.2|10
1623797270000|2021-06-15 22:47:50|16733.23|16613.23|16735.76|16615.76|16735.76|16615.76|16733.23|16613.23|10
1623797280000|2021-06-15 22:48:00|16735.63|16615.63|16735.15|16615.15|16735.63|16615.63|16734.33|16614.33|9
1623797290000|2021-06-15 22:48:10|16735.42|16615.42|16735.96|16615.96|16735.96|16615.96|16735.4|16615.4|9
1623797300000|2021-06-15 22:48:20|16735.18|16615.18|16733.32|16613.32|16735.18|16615.18|16732.7|16612.7|10
1623797310000|2021-06-15 22:48:30|16733.59|16613.59|16738.15|16618.15|16738.15|16618.15|16733.59|16613.59|10
1623797320000|2021-06-15 22:48:40|16738.5|16618.5|16737.91|16617.91|16738.68|16618.68|16737.49|16617.49|10
1623797330000|2021-06-15 22:48:50|16737.86|16617.86|16737.86|16617.86|16738.47|16618.47|16737.86|16617.86|10
1623797340000|2021-06-15 22:49:00|16737.92|16617.92|16736.77|16616.77|16737.92|16617.92|16736.77|16616.77|9
1623797350000|2021-06-15 22:49:10|16736.85|16616.85|16735.9|16615.9|16736.9|16616.9|16735.9|16615.9|9
1623797360000|2021-06-15 22:49:20|16735.68|16615.68|16733.64|16613.64|16736|16616|16733.64|16613.64|10
1623797370000|2021-06-15 22:49:30|16733.54|16613.54|16734.88|16614.88|16734.88|16614.88|16733.54|16613.54|9
1623797380000|2021-06-15 22:49:40|16735.05|16615.05|16736.34|16616.34|16736.34|16616.34|16735.05|16615.05|10
1623797390000|2021-06-15 22:49:50|16736.2|16616.2|16736.41|16616.41|16736.41|16616.41|16736.03|16616.03|10
1623797400000|2021-06-15 22:50:00|16737.11|16617.11|16738.76|16618.76|16738.76|16618.76|16737.11|16617.11|9
1623797410000|2021-06-15 22:50:10|16738.75|16618.75|16738.72|16618.72|16739.26|16619.26|16738.6|16618.6|10
1623797420000|2021-06-15 22:50:20|16738.57|16618.57|16738.75|16618.75|16738.75|16618.75|16738.04|16618.04|10
1623797430000|2021-06-15 22:50:30|16739.5|16619.5|16740.5|16620.5|16740.74|16620.74|16739.5|16619.5|9
1623797440000|2021-06-15 22:50:40|16741|16621|16742.07|16622.07|16742.07|16622.07|16741|16621|9
1623797450000|2021-06-15 22:50:50|16742.16|16622.16|16742.54|16622.54|16743.2|16623.2|16742.16|16622.16|9
1623797460000|2021-06-15 22:51:00|16742.53|16622.53|16742.36|16622.36|16743.1|16623.1|16742.36|16622.36|9
1623797470000|2021-06-15 22:51:10|16742.23|16622.23|16740.62|16620.62|16742.28|16622.28|16740.58|16620.58|9
1623797480000|2021-06-15 22:51:20|16739.72|16619.72|16733.58|16613.58|16739.72|16619.72|16733.52|16613.52|10
1623797490000|2021-06-15 22:51:30|16732.98|16612.98|16729.67|16609.67|16732.98|16612.98|16729.57|16609.57|10
1623797500000|2021-06-15 22:51:40|16729.13|16609.13|16727.52|16607.52|16729.2|16609.2|16727.52|16607.52|10
1623797510000|2021-06-15 22:51:50|16726.74|16606.74|16724.78|16604.78|16726.74|16606.74|16724.78|16604.78|10
1623797520000|2021-06-15 22:52:00|16722.53|16602.53|16722.58|16602.58|16722.9|16602.9|16721.84|16601.84|10
1623797530000|2021-06-15 22:52:10|16722.35|16602.35|16721.64|16601.64|16722.35|16602.35|16721.54|16601.54|10
1623797540000|2021-06-15 22:52:20|16721.61|16601.61|16719.38|16599.38|16721.72|16601.72|16719.38|16599.38|8
1623797550000|2021-06-15 22:52:30|16718.24|16598.24|16717.05|16597.05|16718.24|16598.24|16717.05|16597.05|9
1623797560000|2021-06-15 22:52:40|16716.92|16596.92|16716.18|16596.18|16716.97|16596.97|16716.18|16596.18|9
1623797570000|2021-06-15 22:52:50|16716.34|16596.34|16717.82|16597.82|16717.82|16597.82|16715.96|16595.96|10
1623797580000|2021-06-15 22:53:00|16717.32|16597.32|16716.86|16596.86|16717.38|16597.38|16716.79|16596.79|9
1623797590000|2021-06-15 22:53:10|16716.94|16596.94|16719.86|16599.86|16719.86|16599.86|16716.55|16596.55|10
1623797600000|2021-06-15 22:53:20|16720.23|16600.23|16719.02|16599.02|16720.69|16600.69|16719|16599|8
1623797610000|2021-06-15 22:53:30|16718.93|16598.93|16718.22|16598.22|16718.93|16598.93|16718.21|16598.21|9
1623797620000|2021-06-15 22:53:40|16718.21|16598.21|16716.54|16596.54|16718.22|16598.22|16716.54|16596.54|10
1623797630000|2021-06-15 22:53:50|16716.59|16596.59|16716.78|16596.78|16716.78|16596.78|16716.01|16596.01|10
1623797640000|2021-06-15 22:54:00|16716.98|16596.98|16715.1|16595.1|16716.98|16596.98|16715.1|16595.1|10
1623797650000|2021-06-15 22:54:10|16715.15|16595.15|16714.89|16594.89|16716.16|16596.16|16714.89|16594.89|10
1623797660000|2021-06-15 22:54:20|16715.21|16595.21|16716|16596|16716.07|16596.07|16715.21|16595.21|9
1623797670000|2021-06-15 22:54:30|16715.92|16595.92|16714.65|16594.65|16715.92|16595.92|16714.65|16594.65|9
1623797680000|2021-06-15 22:54:40|16714.01|16594.01|16710.67|16590.67|16714.01|16594.01|16710.67|16590.67|9
1623797690000|2021-06-15 22:54:50|16710.09|16590.09|16708.49|16588.49|16710.34|16590.34|16708.49|16588.49|10
1623797700000|2021-06-15 22:55:00|16708.73|16588.73|16707.72|16587.72|16708.73|16588.73|16707.38|16587.38|10
1623797710000|2021-06-15 22:55:10|16707.84|16587.84|16708.25|16588.25|16708.96|16588.96|16707.05|16587.05|9
1623797720000|2021-06-15 22:55:20|16708.34|16588.34|16704.13|16584.13|16708.34|16588.34|16704.13|16584.13|10
1623797730000|2021-06-15 22:55:30|16703.91|16583.91|16701.04|16581.04|16703.91|16583.91|16701.04|16581.04|10
1623797740000|2021-06-15 22:55:40|16700.66|16580.66|16698.18|16578.18|16700.66|16580.66|16698.03|16578.03|9
1623797750000|2021-06-15 22:55:50|16698.05|16578.05|16695.77|16575.77|16698.05|16578.05|16695.77|16575.77|10
1623797760000|2021-06-15 22:56:00|16695.36|16575.36|16695.58|16575.58|16695.91|16575.91|16694.89|16574.89|9
1623797770000|2021-06-15 22:56:10|16695.46|16575.46|16696.63|16576.63|16696.74|16576.74|16695.46|16575.46|9
1623797780000|2021-06-15 22:56:20|16696.91|16576.91|16694.8|16574.8|16696.91|16576.91|16694.8|16574.8|10
1623797790000|2021-06-15 22:56:30|16694.62|16574.62|16699.5|16579.5|16699.5|16579.5|16694.62|16574.62|9
1623797800000|2021-06-15 22:56:40|16699.8|16579.8|16699.96|16579.96|16699.96|16579.96|16698.96|16578.96|10
1623797810000|2021-06-15 22:56:50|16700.17|16580.17|16700.97|16580.97|16700.97|16580.97|16699.29|16579.29|8
1623797820000|2021-06-15 22:57:00|16700.86|16580.86|16704.07|16584.07|16704.37|16584.37|16700.65|16580.65|10
1623797830000|2021-06-15 22:57:10|16704.3|16584.3|16705.35|16585.35|16706.48|16586.48|16704.3|16584.3|10
1623797840000|2021-06-15 22:57:20|16705.29|16585.29|16703.71|16583.71|16705.29|16585.29|16703.71|16583.71|10
1623797850000|2021-06-15 22:57:30|16702.63|16582.63|16701.42|16581.42|16702.63|16582.63|16701.26|16581.26|9
1623797860000|2021-06-15 22:57:40|16702.07|16582.07|16704.47|16584.47|16704.47|16584.47|16702.07|16582.07|10
1623797870000|2021-06-15 22:57:50|16704.44|16584.44|16704.78|16584.78|16705.19|16585.19|16704.26|16584.26|10
1623797880000|2021-06-15 22:58:00|16704.71|16584.71|16703.55|16583.55|16704.71|16584.71|16703.05|16583.05|10
1623797890000|2021-06-15 22:58:10|16703.18|16583.18|16703.79|16583.79|16704.59|16584.59|16702.68|16582.68|10
1623797900000|2021-06-15 22:58:20|16704.32|16584.32|16704.24|16584.24|16704.32|16584.32|16703.97|16583.97|10
1623797910000|2021-06-15 22:58:30|16704.41|16584.41|16702.56|16582.56|16704.58|16584.58|16702.02|16582.02|10
1623797920000|2021-06-15 22:58:40|16702.64|16582.64|16702.81|16582.81|16703.44|16583.44|16702.63|16582.63|9
1623797930000|2021-06-15 22:58:50|16702.76|16582.76|16703.1|16583.1|16703.1|16583.1|16702.35|16582.35|10
1623797940000|2021-06-15 22:59:00|16703.43|16583.43|16704.07|16584.07|16704.34|16584.34|16703.43|16583.43|10
1623797950000|2021-06-15 22:59:10|16703.81|16583.81|16703.61|16583.61|16703.92|16583.92|16703.05|16583.05|10
1623797960000|2021-06-15 22:59:20|16704.25|16584.25|16704.1|16584.1|16704.35|16584.35|16703.52|16583.52|9
1623797970000|2021-06-15 22:59:30|16704.65|16584.65|16703.08|16583.08|16704.65|16584.65|16702.51|16582.51|10
1623797980000|2021-06-15 22:59:40|16703.37|16583.37|16703.45|16583.45|16703.71|16583.71|16703.32|16583.32|9
1623797990000|2021-06-15 22:59:50|16703.68|16583.68|16703.96|16583.96|16704.37|16584.37|16703.6|16583.6|10
1623798000000|2021-06-15 23:00:00|16703.98|16583.98|16705.31|16585.31|16706.1|16586.1|16703.98|16583.98|10
1623798010000|2021-06-15 23:00:10|16705.59|16585.59|16711.67|16591.67|16711.67|16591.67|16705.3|16585.3|9
1623798020000|2021-06-15 23:00:20|16711.7|16591.7|16717.28|16597.28|16717.28|16597.28|16711.7|16591.7|10
1623798030000|2021-06-15 23:00:30|16717.74|16597.74|16719.7|16599.7|16719.82|16599.82|16717.74|16597.74|10
1623798040000|2021-06-15 23:00:40|16719.9|16599.9|16723.29|16603.29|16723.36|16603.36|16719.9|16599.9|10
1623798050000|2021-06-15 23:00:50|16722.72|16602.72|16722.04|16602.04|16722.78|16602.78|16722.04|16602.04|10
1623798060000|2021-06-15 23:01:00|16722.47|16602.47|16723.16|16603.16|16723.2|16603.2|16722.33|16602.33|9
1623798070000|2021-06-15 23:01:10|16723|16603|16724.15|16604.15|16724.63|16604.63|16723|16603|10
1623798080000|2021-06-15 23:01:20|16724.11|16604.11|16723.7|16603.7|16724.63|16604.63|16723.42|16603.42|10
1623798090000|2021-06-15 23:01:30|16723.44|16603.44|16723.82|16603.82|16724.57|16604.57|16722.8|16602.8|10
1623798100000|2021-06-15 23:01:40|16723.99|16603.99|16722.17|16602.17|16723.99|16603.99|16722.17|16602.17|10
1623798110000|2021-06-15 23:01:50|16722.51|16602.51|16725.04|16605.04|16725.74|16605.74|16722.51|16602.51|9
1623798120000|2021-06-15 23:02:00|16724.97|16604.97|16726.7|16606.7|16726.85|16606.85|16724.97|16604.97|10
1623798130000|2021-06-15 23:02:10|16726.52|16606.52|16727.08|16607.08|16727.08|16607.08|16726.47|16606.47|10
1623798140000|2021-06-15 23:02:20|16727.06|16607.06|16724.67|16604.67|16727.28|16607.28|16724.67|16604.67|10
1623798150000|2021-06-15 23:02:30|16724.37|16604.37|16726.13|16606.13|16726.13|16606.13|16723.71|16603.71|10
1623798160000|2021-06-15 23:02:40|16726.33|16606.33|16731.77|16611.77|16731.77|16611.77|16726.33|16606.33|10
1623798170000|2021-06-15 23:02:50|16732.78|16612.78|16735.07|16615.07|16735.07|16615.07|16732.78|16612.78|10
1623798180000|2021-06-15 23:03:00|16735.73|16615.73|16737.53|16617.53|16737.74|16617.74|16735.73|16615.73|10
1623798190000|2021-06-15 23:03:10|16737.33|16617.33|16734.89|16614.89|16737.33|16617.33|16734.89|16614.89|10
1623798200000|2021-06-15 23:03:20|16734.88|16614.88|16735.78|16615.78|16735.78|16615.78|16734.62|16614.62|10
1623798210000|2021-06-15 23:03:30|16736.19|16616.19|16739.09|16619.09|16739.39|16619.39|16736.19|16616.19|10
1623798220000|2021-06-15 23:03:40|16740.06|16620.06|16741.74|16621.74|16741.74|16621.74|16739.97|16619.97|9
1623798230000|2021-06-15 23:03:50|16742.1|16622.1|16743.42|16623.42|16743.42|16623.42|16742.1|16622.1|10
1623798240000|2021-06-15 23:04:00|16743.55|16623.55|16741.31|16621.31|16743.55|16623.55|16741.31|16621.31|10
1623798250000|2021-06-15 23:04:10|16741.08|16621.08|16739.56|16619.56|16742.26|16622.26|16739.56|16619.56|10
1623798260000|2021-06-15 23:04:20|16739.57|16619.57|16737.96|16617.96|16739.6|16619.6|16737.96|16617.96|10
1623798270000|2021-06-15 23:04:30|16737.45|16617.45|16736.31|16616.31|16737.45|16617.45|16735.75|16615.75|10
1623798280000|2021-06-15 23:04:40|16736.11|16616.11|16733.21|16613.21|16736.11|16616.11|16733.21|16613.21|10
1623798290000|2021-06-15 23:04:50|16732.7|16612.7|16733.21|16613.21|16733.46|16613.46|16731.47|16611.47|10
1623798300000|2021-06-15 23:05:00|16733.58|16613.58|16734.48|16614.48|16734.9|16614.9|16733.58|16613.58|10
1623798310000|2021-06-15 23:05:10|16734.54|16614.54|16732.93|16612.93|16734.9|16614.9|16732.93|16612.93|10
1623798320000|2021-06-15 23:05:20|16732.66|16612.66|16728.69|16608.69|16732.66|16612.66|16728.69|16608.69|10
1623798330000|2021-06-15 23:05:30|16728.67|16608.67|16720.57|16600.57|16728.67|16608.67|16720.57|16600.57|10
1623798340000|2021-06-15 23:05:40|16718.86|16598.86|16717.07|16597.07|16719.55|16599.55|16717.04|16597.04|10
1623798350000|2021-06-15 23:05:50|16717.12|16597.12|16716.45|16596.45|16717.28|16597.28|16716.01|16596.01|10
1623798360000|2021-06-15 23:06:00|16715.89|16595.89|16716.54|16596.54|16716.79|16596.79|16715.79|16595.79|10
1623798370000|2021-06-15 23:06:10|16716.87|16596.87|16715.1|16595.1|16716.98|16596.98|16715.1|16595.1|10
1623798380000|2021-06-15 23:06:20|16715.09|16595.09|16714.73|16594.73|16715.51|16595.51|16714.31|16594.31|9
1623798390000|2021-06-15 23:06:30|16714.64|16594.64|16712.91|16592.91|16714.7|16594.7|16712.86|16592.86|10
1623798400000|2021-06-15 23:06:40|16712.72|16592.72|16712.59|16592.59|16712.93|16592.93|16712.36|16592.36|10
1623798410000|2021-06-15 23:06:50|16712.73|16592.73|16708.82|16588.82|16712.73|16592.73|16708.82|16588.82|10
1623798420000|2021-06-15 23:07:00|16709.9|16589.9|16710.37|16590.37|16710.66|16590.66|16709.67|16589.67|10
1623798430000|2021-06-15 23:07:10|16710.51|16590.51|16713.17|16593.17|16713.17|16593.17|16710.51|16590.51|10
1623798440000|2021-06-15 23:07:20|16713.64|16593.64|16714.43|16594.43|16714.62|16594.62|16713.32|16593.32|10
1623798450000|2021-06-15 23:07:30|16714.41|16594.41|16713.91|16593.91|16714.48|16594.48|16713.76|16593.76|9
1623798460000|2021-06-15 23:07:40|16713.58|16593.58|16713.39|16593.39|16713.7|16593.7|16712.62|16592.62|10
1623798470000|2021-06-15 23:07:50|16713.33|16593.33|16712.83|16592.83|16713.79|16593.79|16712.83|16592.83|10
1623798480000|2021-06-15 23:08:00|16712.61|16592.61|16712.47|16592.47|16712.61|16592.61|16711.68|16591.68|9
1623798490000|2021-06-15 23:08:10|16712.46|16592.46|16712.21|16592.21|16712.5|16592.5|16712.02|16592.02|10
1623798500000|2021-06-15 23:08:20|16712.01|16592.01|16710.03|16590.03|16712.01|16592.01|16710.03|16590.03|9
1623798510000|2021-06-15 23:08:30|16709.78|16589.78|16709.17|16589.17|16709.78|16589.78|16709.17|16589.17|10
1623798520000|2021-06-15 23:08:40|16708.77|16588.77|16709.04|16589.04|16709.12|16589.12|16708.75|16588.75|7
1623798530000|2021-06-15 23:08:50|16709.37|16589.37|16710.06|16590.06|16710.06|16590.06|16709.37|16589.37|10
1623798540000|2021-06-15 23:09:00|16709.86|16589.86|16714.92|16594.92|16714.92|16594.92|16709.7|16589.7|9
1623798550000|2021-06-15 23:09:10|16715.29|16595.29|16718.33|16598.33|16718.52|16598.52|16715.29|16595.29|10
1623798560000|2021-06-15 23:09:20|16717.43|16597.43|16722.83|16602.83|16722.83|16602.83|16717.43|16597.43|10
1623798570000|2021-06-15 23:09:30|16723.07|16603.07|16724.47|16604.47|16724.47|16604.47|16722.41|16602.41|10
1623798580000|2021-06-15 23:09:40|16725.2|16605.2|16725.33|16605.33|16725.33|16605.33|16725.01|16605.01|8
1623798590000|2021-06-15 23:09:50|16725.36|16605.36|16725.43|16605.43|16725.47|16605.47|16724.71|16604.71|10
1623798600000|2021-06-15 23:10:00|16725.7|16605.7|16723.63|16603.63|16725.7|16605.7|16723.63|16603.63|10
1623798610000|2021-06-15 23:10:10|16722.68|16602.68|16720.82|16600.82|16722.96|16602.96|16720.82|16600.82|10
1623798620000|2021-06-15 23:10:20|16720.66|16600.66|16716.77|16596.77|16720.69|16600.69|16716.77|16596.77|10
1623798630000|2021-06-15 23:10:30|16716.84|16596.84|16714.73|16594.73|16716.84|16596.84|16714.58|16594.58|10
1623798640000|2021-06-15 23:10:40|16714.67|16594.67|16714.53|16594.53|16714.86|16594.86|16714.37|16594.37|9
1623798650000|2021-06-15 23:10:50|16714.72|16594.72|16714.41|16594.41|16714.77|16594.77|16714.33|16594.33|10
1623798660000|2021-06-15 23:11:00|16713.68|16593.68|16714.57|16594.57|16714.89|16594.89|16713.31|16593.31|9
1623798670000|2021-06-15 23:11:10|16714.41|16594.41|16713.84|16593.84|16714.5|16594.5|16713.78|16593.78|10
1623798680000|2021-06-15 23:11:20|16714.03|16594.03|16715.4|16595.4|16715.48|16595.48|16714.03|16594.03|10
1623798690000|2021-06-15 23:11:30|16715.79|16595.79|16713.1|16593.1|16715.79|16595.79|16712.79|16592.79|10
1623798700000|2021-06-15 23:11:40|16712.94|16592.94|16712.44|16592.44|16713.6|16593.6|16711.93|16591.93|10
1623798710000|2021-06-15 23:11:50|16712.57|16592.57|16714.34|16594.34|16714.34|16594.34|16712.22|16592.22|10
1623798720000|2021-06-15 23:12:00|16714.16|16594.16|16713.77|16593.77|16714.16|16594.16|16713.31|16593.31|10
1623798730000|2021-06-15 23:12:10|16713.78|16593.78|16713.13|16593.13|16713.78|16593.78|16712.93|16592.93|10
1623798740000|2021-06-15 23:12:20|16713.05|16593.05|16713.5|16593.5|16713.5|16593.5|16713.01|16593.01|7
1623798750000|2021-06-15 23:12:30|16713.71|16593.71|16710.32|16590.32|16713.77|16593.77|16710.32|16590.32|10
1623798760000|2021-06-15 23:12:40|16709.9|16589.9|16709.05|16589.05|16709.9|16589.9|16709.05|16589.05|7
1623798770000|2021-06-15 23:12:50|16709.23|16589.23|16709.3|16589.3|16709.4|16589.4|16708.75|16588.75|9
1623798780000|2021-06-15 23:13:00|16709.08|16589.08|16704.95|16584.95|16709.08|16589.08|16704.95|16584.95|9
1623798790000|2021-06-15 23:13:10|16704.49|16584.49|16703.83|16583.83|16704.49|16584.49|16703.52|16583.52|9
1623798800000|2021-06-15 23:13:20|16704.12|16584.12|16706.73|16586.73|16706.73|16586.73|16704.12|16584.12|10
1623798810000|2021-06-15 23:13:30|16706.86|16586.86|16707.85|16587.85|16708.01|16588.01|16706.86|16586.86|9
1623798820000|2021-06-15 23:13:40|16707.38|16587.38|16708.75|16588.75|16708.78|16588.78|16707.31|16587.31|10
1623798830000|2021-06-15 23:13:50|16708.78|16588.78|16708.12|16588.12|16708.82|16588.82|16708.12|16588.12|10
1623798840000|2021-06-15 23:14:00|16708.3|16588.3|16709.86|16589.86|16709.86|16589.86|16708.3|16588.3|10
1623798850000|2021-06-15 23:14:10|16709.8|16589.8|16712.57|16592.57|16712.57|16592.57|16709.8|16589.8|10
1623798860000|2021-06-15 23:14:20|16712.8|16592.8|16714.42|16594.42|16714.42|16594.42|16712.79|16592.79|10
1623798870000|2021-06-15 23:14:30|16714.38|16594.38|16712.85|16592.85|16714.5|16594.5|16712.64|16592.64|9
1623798880000|2021-06-15 23:14:40|16712.93|16592.93|16714.22|16594.22|16714.22|16594.22|16712.81|16592.81|10
1623798890000|2021-06-15 23:14:50|16713.88|16593.88|16713.95|16593.95|16714.32|16594.32|16713.88|16593.88|10
1623798900000|2021-06-15 23:15:00|16713.17|16593.17|16714.79|16594.79|16714.8|16594.8|16712.31|16592.31|9
1623798910000|2021-06-15 23:15:10|16715.05|16595.05|16713.94|16593.94|16715.63|16595.63|16713.94|16593.94|10
1623798920000|2021-06-15 23:15:20|16713.44|16593.44|16713.78|16593.78|16713.82|16593.82|16713.09|16593.09|10
1623798930000|2021-06-15 23:15:30|16714.14|16594.14|16713.94|16593.94|16714.61|16594.61|16713.94|16593.94|10
1623798940000|2021-06-15 23:15:40|16713.97|16593.97|16713.51|16593.51|16713.97|16593.97|16713.42|16593.42|6
1623798950000|2021-06-15 23:15:50|16713.53|16593.53|16710.47|16590.47|16713.6|16593.6|16710.47|16590.47|9
1623798960000|2021-06-15 23:16:00|16709.05|16589.05|16709.7|16589.7|16709.7|16589.7|16708.97|16588.97|10
1623798970000|2021-06-15 23:16:10|16710.2|16590.2|16708.93|16588.93|16710.57|16590.57|16708.93|16588.93|10
1623798980000|2021-06-15 23:16:20|16709.04|16589.04|16709.17|16589.17|16709.4|16589.4|16708.66|16588.66|10
1623798990000|2021-06-15 23:16:30|16708.66|16588.66|16707.58|16587.58|16709.08|16589.08|16707.58|16587.58|10
1623799000000|2021-06-15 23:16:40|16707.33|16587.33|16706.94|16586.94|16707.9|16587.9|16706.94|16586.94|10
1623799010000|2021-06-15 23:16:50|16706.81|16586.81|16705.89|16585.89|16706.81|16586.81|16705.21|16585.21|10
1623799020000|2021-06-15 23:17:00|16706.25|16586.25|16706.71|16586.71|16706.71|16586.71|16705.86|16585.86|10
1623799030000|2021-06-15 23:17:10|16705.3|16585.3|16706.63|16586.63|16706.92|16586.92|16705.12|16585.12|10
1623799040000|2021-06-15 23:17:20|16706.99|16586.99|16710.79|16590.79|16710.79|16590.79|16706.99|16586.99|9
1623799050000|2021-06-15 23:17:30|16710.9|16590.9|16711.66|16591.66|16711.76|16591.76|16710.9|16590.9|10
1623799060000|2021-06-15 23:17:40|16711.68|16591.68|16710.38|16590.38|16711.68|16591.68|16710.3|16590.3|10
1623799070000|2021-06-15 23:17:50|16710.2|16590.2|16708.81|16588.81|16710.21|16590.21|16708.74|16588.74|9
1623799080000|2021-06-15 23:18:00|16709.1|16589.1|16710.1|16590.1|16710.1|16590.1|16708.98|16588.98|8
1623799090000|2021-06-15 23:18:10|16710.22|16590.22|16706.27|16586.27|16710.22|16590.22|16706.27|16586.27|10
1623799100000|2021-06-15 23:18:20|16706.23|16586.23|16700.82|16580.82|16706.23|16586.23|16700.82|16580.82|10
1623799110000|2021-06-15 23:18:30|16700.65|16580.65|16698.49|16578.49|16700.78|16580.78|16698.49|16578.49|10
1623799120000|2021-06-15 23:18:40|16698.77|16578.77|16698.07|16578.07|16698.97|16578.97|16698.07|16578.07|9
1623799130000|2021-06-15 23:18:50|16698.17|16578.17|16697.93|16577.93|16698.21|16578.21|16697.46|16577.46|10
1623799140000|2021-06-15 23:19:00|16698.13|16578.13|16698.59|16578.59|16698.74|16578.74|16698.07|16578.07|9
1623799150000|2021-06-15 23:19:10|16698.65|16578.65|16698.11|16578.11|16698.65|16578.65|16697.88|16577.88|10
1623799160000|2021-06-15 23:19:20|16698.15|16578.15|16699.2|16579.2|16699.2|16579.2|16698.1|16578.1|10
1623799170000|2021-06-15 23:19:30|16699.35|16579.35|16700.58|16580.58|16700.58|16580.58|16698.88|16578.88|10
1623799180000|2021-06-15 23:19:40|16700.74|16580.74|16700.76|16580.76|16700.76|16580.76|16700.42|16580.42|9
1623799190000|2021-06-15 23:19:50|16701.03|16581.03|16702.6|16582.6|16702.6|16582.6|16700.81|16580.81|10
1623799200000|2021-06-15 23:20:00|16702.5|16582.5|16703.54|16583.54|16703.54|16583.54|16702.35|16582.35|10
1623799210000|2021-06-15 23:20:10|16703.88|16583.88|16709.15|16589.15|16709.15|16589.15|16703.88|16583.88|10
1623799220000|2021-06-15 23:20:20|16709.98|16589.98|16711.31|16591.31|16711.5|16591.5|16709.98|16589.98|10
1623799230000|2021-06-15 23:20:30|16711.49|16591.49|16712.69|16592.69|16712.69|16592.69|16711.49|16591.49|9
1623799240000|2021-06-15 23:20:40|16712.97|16592.97|16712.99|16592.99|16713.46|16593.46|16712.92|16592.92|9
1623799250000|2021-06-15 23:20:50|16713.14|16593.14|16711.93|16591.93|16713.14|16593.14|16711.93|16591.93|10
1623799260000|2021-06-15 23:21:00|16712.18|16592.18|16709.9|16589.9|16712.18|16592.18|16709.9|16589.9|9
1623799270000|2021-06-15 23:21:10|16710.35|16590.35|16709.37|16589.37|16710.35|16590.35|16709.37|16589.37|10
1623799280000|2021-06-15 23:21:20|16709.34|16589.34|16706.2|16586.2|16709.34|16589.34|16706.2|16586.2|10
1623799290000|2021-06-15 23:21:30|16706.17|16586.17|16705.3|16585.3|16706.17|16586.17|16705.3|16585.3|8
1623799300000|2021-06-15 23:21:40|16704.83|16584.83|16703.98|16583.98|16704.83|16584.83|16703.98|16583.98|10
1623799310000|2021-06-15 23:21:50|16703.72|16583.72|16700.8|16580.8|16704.13|16584.13|16700.8|16580.8|10
1623799320000|2021-06-15 23:22:00|16700.13|16580.13|16700.24|16580.24|16700.35|16580.35|16699.25|16579.25|10
1623799330000|2021-06-15 23:22:10|16700.49|16580.49|16699.38|16579.38|16700.67|16580.67|16699.26|16579.26|10
1623799340000|2021-06-15 23:22:20|16699|16579|16699.1|16579.1|16699.1|16579.1|16698.67|16578.67|9
1623799350000|2021-06-15 23:22:30|16699.35|16579.35|16699|16579|16699.35|16579.35|16698.56|16578.56|10
1623799360000|2021-06-15 23:22:40|16698.63|16578.63|16692.07|16572.07|16698.66|16578.66|16692.07|16572.07|10
1623799370000|2021-06-15 23:22:50|16691.5|16571.5|16691.41|16571.41|16691.86|16571.86|16690.9|16570.9|10
1623799380000|2021-06-15 23:23:00|16691.83|16571.83|16690.68|16570.68|16692.5|16572.5|16690.68|16570.68|10
1623799390000|2021-06-15 23:23:10|16690.69|16570.69|16689.91|16569.91|16690.74|16570.74|16689.91|16569.91|7
1623799400000|2021-06-15 23:23:20|16689.42|16569.42|16687.96|16567.96|16689.42|16569.42|16687.73|16567.73|8
1623799410000|2021-06-15 23:23:30|16687.64|16567.64|16688.27|16568.27|16688.33|16568.33|16687.64|16567.64|9
1623799420000|2021-06-15 23:23:40|16688.11|16568.11|16687.24|16567.24|16688.11|16568.11|16687.21|16567.21|8
1623799430000|2021-06-15 23:23:50|16687.43|16567.43|16687.68|16567.68|16687.99|16567.99|16687.43|16567.43|8
1623799440000|2021-06-15 23:24:00|16687.3|16567.3|16685.56|16565.56|16687.8|16567.8|16685.56|16565.56|10
1623799450000|2021-06-15 23:24:10|16684.95|16564.95|16685.2|16565.2|16686.44|16566.44|16683.24|16563.24|10
1623799460000|2021-06-15 23:24:20|16685.17|16565.17|16693.47|16573.47|16693.47|16573.47|16684.8|16564.8|10
1623799470000|2021-06-15 23:24:30|16693.73|16573.73|16697.74|16577.74|16697.87|16577.87|16693.58|16573.58|10
1623799480000|2021-06-15 23:24:40|16697.61|16577.61|16702.86|16582.86|16702.86|16582.86|16697.61|16577.61|10
1623799490000|2021-06-15 23:24:50|16702.81|16582.81|16704.69|16584.69|16704.69|16584.69|16702.81|16582.81|9
1623799500000|2021-06-15 23:25:00|16704.91|16584.91|16707.64|16587.64|16707.64|16587.64|16704.91|16584.91|10
1623799510000|2021-06-15 23:25:10|16708.65|16588.65|16710.94|16590.94|16711.13|16591.13|16708.65|16588.65|10
1623799520000|2021-06-15 23:25:20|16711.27|16591.27|16713.24|16593.24|16713.24|16593.24|16711.27|16591.27|10
1623799530000|2021-06-15 23:25:30|16713.29|16593.29|16727.64|16607.64|16727.64|16607.64|16713.29|16593.29|10
1623799540000|2021-06-15 23:25:40|16728.86|16608.86|16742.48|16622.48|16742.48|16622.48|16728.86|16608.86|10
1623799550000|2021-06-15 23:25:50|16743.22|16623.22|16748.31|16628.31|16748.57|16628.57|16743.22|16623.22|10
1623799560000|2021-06-15 23:26:00|16747.22|16627.22|16745.39|16625.39|16748.22|16628.22|16745.39|16625.39|9
1623799570000|2021-06-15 23:26:10|16745.57|16625.57|16741.37|16621.37|16745.57|16625.57|16741.37|16621.37|10
1623799580000|2021-06-15 23:26:20|16741.22|16621.22|16740.58|16620.58|16741.71|16621.71|16739.79|16619.79|10
1623799590000|2021-06-15 23:26:30|16739.88|16619.88|16739.34|16619.34|16739.88|16619.88|16738.56|16618.56|10
1623799600000|2021-06-15 23:26:40|16739.39|16619.39|16740.5|16620.5|16740.5|16620.5|16738.67|16618.67|9
1623799610000|2021-06-15 23:26:50|16740.7|16620.7|16750.48|16630.48|16750.48|16630.48|16740.7|16620.7|10
1623799620000|2021-06-15 23:27:00|16749.87|16629.87|16751.97|16631.97|16751.97|16631.97|16749.87|16629.87|10
1623799630000|2021-06-15 23:27:10|16752.23|16632.23|16750.54|16630.54|16752.23|16632.23|16750.54|16630.54|10
1623799640000|2021-06-15 23:27:20|16750.89|16630.89|16745.69|16625.69|16750.96|16630.96|16745.69|16625.69|10
1623799650000|2021-06-15 23:27:30|16745.86|16625.86|16743.53|16623.53|16745.86|16625.86|16743.53|16623.53|10
1623799660000|2021-06-15 23:27:40|16743.37|16623.37|16751.22|16631.22|16751.22|16631.22|16743.27|16623.27|10
1623799670000|2021-06-15 23:27:50|16752.73|16632.73|16753.44|16633.44|16753.69|16633.69|16752.44|16632.44|10
1623799680000|2021-06-15 23:28:00|16753.54|16633.54|16753.5|16633.5|16754.76|16634.76|16752.55|16632.55|10
1623799690000|2021-06-15 23:28:10|16752.17|16632.17|16749.17|16629.17|16752.51|16632.51|16749.17|16629.17|9
1623799700000|2021-06-15 23:28:20|16748.76|16628.76|16746.45|16626.45|16748.76|16628.76|16746.11|16626.11|10
1623799710000|2021-06-15 23:28:30|16746.25|16626.25|16746.2|16626.2|16748.13|16628.13|16746.01|16626.01|10
1623799720000|2021-06-15 23:28:40|16745.91|16625.91|16745.81|16625.81|16747.68|16627.68|16745.81|16625.81|10
1623799730000|2021-06-15 23:28:50|16745.86|16625.86|16746.87|16626.87|16747.34|16627.34|16745.52|16625.52|10
1623799740000|2021-06-15 23:29:00|16747.03|16627.03|16745.22|16625.22|16747.48|16627.48|16745.22|16625.22|8
1623799750000|2021-06-15 23:29:10|16745.19|16625.19|16741.51|16621.51|16745.19|16625.19|16741.51|16621.51|9
1623799760000|2021-06-15 23:29:20|16741.17|16621.17|16739.44|16619.44|16741.17|16621.17|16739.44|16619.44|9
1623799770000|2021-06-15 23:29:30|16739.7|16619.7|16738.37|16618.37|16739.71|16619.71|16738.09|16618.09|10
1623799780000|2021-06-15 23:29:40|16738.02|16618.02|16738.07|16618.07|16738.49|16618.49|16737.86|16617.86|10
1623799790000|2021-06-15 23:29:50|16738.11|16618.11|16739.68|16619.68|16739.68|16619.68|16738.11|16618.11|10
1623799800000|2021-06-15 23:30:00|16740.55|16620.55|16736.11|16616.11|16740.55|16620.55|16736.11|16616.11|10
1623799810000|2021-06-15 23:30:10|16736.34|16616.34|16735.42|16615.42|16736.34|16616.34|16735.42|16615.42|10
1623799820000|2021-06-15 23:30:20|16735.46|16615.46|16732.78|16612.78|16735.46|16615.46|16732.76|16612.76|10
1623799830000|2021-06-15 23:30:30|16732.8|16612.8|16731.71|16611.71|16732.8|16612.8|16731.71|16611.71|10
1623799840000|2021-06-15 23:30:40|16731.89|16611.89|16732.37|16612.37|16732.37|16612.37|16731.89|16611.89|10
1623799850000|2021-06-15 23:30:50|16732.39|16612.39|16732.69|16612.69|16732.85|16612.85|16732.39|16612.39|9
1623799860000|2021-06-15 23:31:00|16732.65|16612.65|16734.11|16614.11|16734.11|16614.11|16732.48|16612.48|10
1623799870000|2021-06-15 23:31:10|16734.49|16614.49|16734.36|16614.36|16734.62|16614.62|16734.07|16614.07|10
1623799880000|2021-06-15 23:31:20|16734.53|16614.53|16732.27|16612.27|16734.53|16614.53|16732.27|16612.27|10
1623799890000|2021-06-15 23:31:30|16732.19|16612.19|16728.71|16608.71|16732.19|16612.19|16728.71|16608.71|10
1623799900000|2021-06-15 23:31:40|16728.53|16608.53|16727.99|16607.99|16728.68|16608.68|16727.99|16607.99|10
1623799910000|2021-06-15 23:31:50|16728.03|16608.03|16727.6|16607.6|16728.39|16608.39|16727.6|16607.6|10
1623799920000|2021-06-15 23:32:00|16727.43|16607.43|16728.15|16608.15|16728.15|16608.15|16726.52|16606.52|10
1623799930000|2021-06-15 23:32:10|16728.48|16608.48|16728.98|16608.98|16729.3|16609.3|16728.39|16608.39|10
1623799940000|2021-06-15 23:32:20|16728.9|16608.9|16729.1|16609.1|16729.31|16609.31|16728.9|16608.9|9
1623799950000|2021-06-15 23:32:30|16729.28|16609.28|16729.88|16609.88|16729.88|16609.88|16729.28|16609.28|8
1623799960000|2021-06-15 23:32:40|16729.89|16609.89|16730.11|16610.11|16730.11|16610.11|16729.71|16609.71|8
1623799970000|2021-06-15 23:32:50|16730.13|16610.13|16730.15|16610.15|16730.25|16610.25|16729.8|16609.8|10
1623799980000|2021-06-15 23:33:00|16730.04|16610.04|16731.35|16611.35|16731.95|16611.95|16730.04|16610.04|10
1623799990000|2021-06-15 23:33:10|16731.34|16611.34|16730.16|16610.16|16731.68|16611.68|16730.16|16610.16|10
1623800000000|2021-06-15 23:33:20|16730.06|16610.06|16728.74|16608.74|16730.06|16610.06|16728.74|16608.74|8
1623800010000|2021-06-15 23:33:30|16728.18|16608.18|16726.87|16606.87|16728.18|16608.18|16725.76|16605.76|10
1623800020000|2021-06-15 23:33:40|16726.91|16606.91|16728.72|16608.72|16728.79|16608.79|16726.91|16606.91|10
1623800030000|2021-06-15 23:33:50|16728.62|16608.62|16728.59|16608.59|16728.72|16608.72|16727.77|16607.77|10
1623800040000|2021-06-15 23:34:00|16728.82|16608.82|16726.66|16606.66|16728.82|16608.82|16726.66|16606.66|9
1623800050000|2021-06-15 23:34:10|16726.73|16606.73|16724.35|16604.35|16726.73|16606.73|16724.14|16604.14|10
1623800060000|2021-06-15 23:34:20|16723.99|16603.99|16721.21|16601.21|16723.99|16603.99|16721.21|16601.21|10
1623800070000|2021-06-15 23:34:30|16719.7|16599.7|16714.53|16594.53|16719.7|16599.7|16714.53|16594.53|10
1623800080000|2021-06-15 23:34:40|16714.26|16594.26|16714.65|16594.65|16714.85|16594.85|16713.86|16593.86|10
1623800090000|2021-06-15 23:34:50|16714.5|16594.5|16715.33|16595.33|16715.33|16595.33|16714.5|16594.5|9
1623800100000|2021-06-15 23:35:00|16715.34|16595.34|16714.31|16594.31|16715.34|16595.34|16714.31|16594.31|9
1623800110000|2021-06-15 23:35:10|16714.47|16594.47|16717.97|16597.97|16717.97|16597.97|16714.47|16594.47|10
1623800120000|2021-06-15 23:35:20|16717.67|16597.67|16717.62|16597.62|16718.68|16598.68|16717.5|16597.5|10
1623800130000|2021-06-15 23:35:30|16717.55|16597.55|16716.45|16596.45|16717.55|16597.55|16716.37|16596.37|10
1623800140000|2021-06-15 23:35:40|16716.55|16596.55|16715.72|16595.72|16716.55|16596.55|16715.67|16595.67|9
1623800150000|2021-06-15 23:35:50|16715.56|16595.56|16715|16595|16715.58|16595.58|16714.56|16594.56|10
1623800160000|2021-06-15 23:36:00|16715.05|16595.05|16716.64|16596.64|16716.64|16596.64|16715.05|16595.05|10
1623800170000|2021-06-15 23:36:10|16717.03|16597.03|16717.19|16597.19|16717.52|16597.52|16716.95|16596.95|8
1623800180000|2021-06-15 23:36:20|16717.56|16597.56|16717.1|16597.1|16717.68|16597.68|16716.95|16596.95|9
1623800190000|2021-06-15 23:36:30|16717.07|16597.07|16716.89|16596.89|16717.45|16597.45|16716.89|16596.89|9
1623800200000|2021-06-15 23:36:40|16717.2|16597.2|16717.56|16597.56|16717.86|16597.86|16717.19|16597.19|9
1623800210000|2021-06-15 23:36:50|16717.65|16597.65|16717.23|16597.23|16717.65|16597.65|16717.13|16597.13|9
1623800220000|2021-06-15 23:37:00|16717.57|16597.57|16721.16|16601.16|16721.16|16601.16|16717.57|16597.57|9
1623800230000|2021-06-15 23:37:10|16721.74|16601.74|16722.55|16602.55|16722.9|16602.9|16720.81|16600.81|10
1623800240000|2021-06-15 23:37:20|16722.57|16602.57|16721.93|16601.93|16722.57|16602.57|16721.91|16601.91|9
1623800250000|2021-06-15 23:37:30|16722.22|16602.22|16721.48|16601.48|16722.43|16602.43|16721.48|16601.48|9
1623800260000|2021-06-15 23:37:40|16721.27|16601.27|16720.71|16600.71|16721.88|16601.88|16720.71|16600.71|10
1623800270000|2021-06-15 23:37:50|16720.67|16600.67|16722.3|16602.3|16722.36|16602.36|16720.67|16600.67|10
1623800280000|2021-06-15 23:38:00|16722.41|16602.41|16722.5|16602.5|16722.95|16602.95|16722.39|16602.39|9
1623800290000|2021-06-15 23:38:10|16722.28|16602.28|16713.85|16593.85|16722.28|16602.28|16713.85|16593.85|10
1623800300000|2021-06-15 23:38:20|16712.53|16592.53|16709.84|16589.84|16712.53|16592.53|16709.84|16589.84|10
1623800310000|2021-06-15 23:38:30|16709.73|16589.73|16711.57|16591.57|16711.79|16591.79|16709.31|16589.31|10
1623800320000|2021-06-15 23:38:40|16711.19|16591.19|16713.03|16593.03|16713.03|16593.03|16711.19|16591.19|10
1623800330000|2021-06-15 23:38:50|16713.02|16593.02|16715.41|16595.41|16715.41|16595.41|16713.01|16593.01|10
1623800340000|2021-06-15 23:39:00|16715.07|16595.07|16717.7|16597.7|16718.07|16598.07|16714.89|16594.89|10
1623800350000|2021-06-15 23:39:10|16716.97|16596.97|16715.58|16595.58|16717.64|16597.64|16715.58|16595.58|10
1623800360000|2021-06-15 23:39:20|16714.11|16594.11|16713.24|16593.24|16714.76|16594.76|16713.24|16593.24|9
1623800370000|2021-06-15 23:39:30|16712.57|16592.57|16710.31|16590.31|16713.23|16593.23|16710.31|16590.31|10
1623800380000|2021-06-15 23:39:40|16710.41|16590.41|16710.66|16590.66|16711.04|16591.04|16710.4|16590.4|10
1623800390000|2021-06-15 23:39:50|16710.73|16590.73|16711.85|16591.85|16712.38|16592.38|16710.61|16590.61|10
1623800400000|2021-06-15 23:40:00|16712.04|16592.04|16710.98|16590.98|16712.14|16592.14|16710.98|16590.98|10
1623800410000|2021-06-15 23:40:10|16710.9|16590.9|16710.97|16590.97|16710.97|16590.97|16709.66|16589.66|10
1623800420000|2021-06-15 23:40:20|16711.5|16591.5|16711.04|16591.04|16711.5|16591.5|16710.61|16590.61|10
1623800430000|2021-06-15 23:40:30|16711.11|16591.11|16710.28|16590.28|16711.16|16591.16|16709.7|16589.7|9
1623800440000|2021-06-15 23:40:40|16710.29|16590.29|16710.66|16590.66|16710.66|16590.66|16710.2|16590.2|9
1623800450000|2021-06-15 23:40:50|16711.73|16591.73|16714.52|16594.52|16714.52|16594.52|16711.53|16591.53|10
1623800460000|2021-06-15 23:41:00|16714.84|16594.84|16717.29|16597.29|16717.29|16597.29|16714.78|16594.78|9
1623800470000|2021-06-15 23:41:10|16717.5|16597.5|16717.05|16597.05|16717.5|16597.5|16716.65|16596.65|10
1623800480000|2021-06-15 23:41:20|16717.78|16597.78|16720.56|16600.56|16720.56|16600.56|16717.78|16597.78|10
1623800490000|2021-06-15 23:41:30|16720.48|16600.48|16719.48|16599.48|16720.48|16600.48|16718.87|16598.87|10
1623800500000|2021-06-15 23:41:40|16719.6|16599.6|16719.9|16599.9|16720.11|16600.11|16719.49|16599.49|10
1623800510000|2021-06-15 23:41:50|16719.94|16599.94|16724.83|16604.83|16724.83|16604.83|16719.94|16599.94|10
1623800520000|2021-06-15 23:42:00|16724.59|16604.59|16726.74|16606.74|16726.74|16606.74|16724.59|16604.59|8
1623800530000|2021-06-15 23:42:10|16726.86|16606.86|16725.7|16605.7|16727.72|16607.72|16725.7|16605.7|10
1623800540000|2021-06-15 23:42:20|16725.74|16605.74|16725.6|16605.6|16726.28|16606.28|16725.6|16605.6|10
1623800550000|2021-06-15 23:42:30|16725.44|16605.44|16727.34|16607.34|16727.42|16607.42|16725.44|16605.44|10
1623800560000|2021-06-15 23:42:40|16727.59|16607.59|16728.88|16608.88|16728.88|16608.88|16727.53|16607.53|10
1623800570000|2021-06-15 23:42:50|16728.83|16608.83|16729.51|16609.51|16729.72|16609.72|16728.83|16608.83|10
1623800580000|2021-06-15 23:43:00|16729.57|16609.57|16729.11|16609.11|16729.63|16609.63|16729.01|16609.01|9
1623800590000|2021-06-15 23:43:10|16728.94|16608.94|16728.7|16608.7|16729.43|16609.43|16728.7|16608.7|9
1623800600000|2021-06-15 23:43:20|16729.16|16609.16|16730.41|16610.41|16730.41|16610.41|16728.97|16608.97|10
1623800610000|2021-06-15 23:43:30|16730.18|16610.18|16732.98|16612.98|16732.98|16612.98|16730.18|16610.18|10
1623800620000|2021-06-15 23:43:40|16734.23|16614.23|16735.05|16615.05|16735.45|16615.45|16733.89|16613.89|10
1623800630000|2021-06-15 23:43:50|16734.77|16614.77|16733.16|16613.16|16735.02|16615.02|16733.16|16613.16|10
1623800640000|2021-06-15 23:44:00|16732.99|16612.99|16732.48|16612.48|16733.04|16613.04|16732.31|16612.31|9
1623800650000|2021-06-15 23:44:10|16732.45|16612.45|16733.47|16613.47|16733.5|16613.5|16732.45|16612.45|10
1623800660000|2021-06-15 23:44:20|16733.38|16613.38|16730.7|16610.7|16733.61|16613.61|16730.7|16610.7|10
1623800670000|2021-06-15 23:44:30|16730.24|16610.24|16727.76|16607.76|16730.37|16610.37|16727.76|16607.76|9
1623800680000|2021-06-15 23:44:40|16727.4|16607.4|16727.21|16607.21|16727.65|16607.65|16726.95|16606.95|9
1623800690000|2021-06-15 23:44:50|16727.16|16607.16|16728.47|16608.47|16729.34|16609.34|16727.16|16607.16|10
1623800700000|2021-06-15 23:45:00|16729.35|16609.35|16727.15|16607.15|16729.35|16609.35|16727.04|16607.04|10
1623800710000|2021-06-15 23:45:10|16727.11|16607.11|16728.08|16608.08|16728.08|16608.08|16727.01|16607.01|9
1623800720000|2021-06-15 23:45:20|16727.4|16607.4|16725.88|16605.88|16727.41|16607.41|16725.88|16605.88|10
1623800730000|2021-06-15 23:45:30|16725.65|16605.65|16723|16603|16725.67|16605.67|16723|16603|10
1623800740000|2021-06-15 23:45:40|16722.98|16602.98|16722.58|16602.58|16723.14|16603.14|16722.27|16602.27|8
1623800750000|2021-06-15 23:45:50|16722.44|16602.44|16720.87|16600.87|16722.44|16602.44|16720.87|16600.87|8
1623800760000|2021-06-15 23:46:00|16720.92|16600.92|16720.12|16600.12|16720.92|16600.92|16719.51|16599.51|9
1623800770000|2021-06-15 23:46:10|16720.53|16600.53|16724.85|16604.85|16724.85|16604.85|16720.31|16600.31|10
1623800780000|2021-06-15 23:46:20|16724.71|16604.71|16727.27|16607.27|16727.27|16607.27|16724.71|16604.71|10
1623800790000|2021-06-15 23:46:30|16727.34|16607.34|16728.5|16608.5|16728.5|16608.5|16727.24|16607.24|10
1623800800000|2021-06-15 23:46:40|16728.14|16608.14|16730.94|16610.94|16730.94|16610.94|16727.99|16607.99|10
1623800810000|2021-06-15 23:46:50|16731.47|16611.47|16730.76|16610.76|16731.53|16611.53|16730.76|16610.76|10
1623800820000|2021-06-15 23:47:00|16730.78|16610.78|16733.06|16613.06|16733.06|16613.06|16730.54|16610.54|10
1623800830000|2021-06-15 23:47:10|16732.84|16612.84|16732.45|16612.45|16733.36|16613.36|16732.45|16612.45|9
1623800840000|2021-06-15 23:47:20|16732.37|16612.37|16731.55|16611.55|16732.37|16612.37|16731.02|16611.02|10
1623800850000|2021-06-15 23:47:30|16731.34|16611.34|16731.21|16611.21|16731.41|16611.41|16730.79|16610.79|10
1623800860000|2021-06-15 23:47:40|16731.03|16611.03|16730.6|16610.6|16731.03|16611.03|16730.6|16610.6|10
1623800870000|2021-06-15 23:47:50|16729.86|16609.86|16727.23|16607.23|16729.86|16609.86|16727.23|16607.23|9
1623800880000|2021-06-15 23:48:00|16727.18|16607.18|16724.59|16604.59|16727.19|16607.19|16723.85|16603.85|9
1623800890000|2021-06-15 23:48:10|16724.28|16604.28|16722.09|16602.09|16724.28|16604.28|16722.09|16602.09|10
1623800900000|2021-06-15 23:48:20|16722.19|16602.19|16721.15|16601.15|16722.27|16602.27|16721.15|16601.15|10
1623800910000|2021-06-15 23:48:30|16720.78|16600.78|16720.29|16600.29|16720.78|16600.78|16719.6|16599.6|10
1623800920000|2021-06-15 23:48:40|16720.03|16600.03|16720.17|16600.17|16720.4|16600.4|16719.46|16599.46|10
1623800930000|2021-06-15 23:48:50|16720.67|16600.67|16722.66|16602.66|16723.32|16603.32|16719.58|16599.58|10
1623800940000|2021-06-15 23:49:00|16722.88|16602.88|16720.19|16600.19|16722.88|16602.88|16720.19|16600.19|10
1623800950000|2021-06-15 23:49:10|16720.55|16600.55|16718.91|16598.91|16721.63|16601.63|16718.91|16598.91|10
1623800960000|2021-06-15 23:49:20|16717.96|16597.96|16716.81|16596.81|16717.96|16597.96|16716.59|16596.59|9
1623800970000|2021-06-15 23:49:30|16716.49|16596.49|16715.34|16595.34|16717.1|16597.1|16715.34|16595.34|9
1623800980000|2021-06-15 23:49:40|16715.33|16595.33|16715.28|16595.28|16715.49|16595.49|16714.97|16594.97|9
1623800990000|2021-06-15 23:49:50|16714.9|16594.9|16714.4|16594.4|16714.93|16594.93|16714.4|16594.4|9
1623801000000|2021-06-15 23:50:00|16714.16|16594.16|16716.13|16596.13|16716.13|16596.13|16714.16|16594.16|10
1623801010000|2021-06-15 23:50:10|16716.12|16596.12|16718.36|16598.36|16718.36|16598.36|16716.12|16596.12|10
1623801020000|2021-06-15 23:50:20|16717.76|16597.76|16717.86|16597.86|16718.17|16598.17|16717.76|16597.76|8
1623801030000|2021-06-15 23:50:30|16717.88|16597.88|16717.76|16597.76|16717.95|16597.95|16717.47|16597.47|10
1623801040000|2021-06-15 23:50:40|16717.77|16597.77|16717.3|16597.3|16718.01|16598.01|16717.3|16597.3|10
1623801050000|2021-06-15 23:50:50|16717.64|16597.64|16716.93|16596.93|16717.64|16597.64|16716.8|16596.8|10
1623801060000|2021-06-15 23:51:00|16716.88|16596.88|16715.29|16595.29|16717.65|16597.65|16715.29|16595.29|9
1623801070000|2021-06-15 23:51:10|16714.45|16594.45|16715.17|16595.17|16715.17|16595.17|16714.13|16594.13|9
1623801080000|2021-06-15 23:51:20|16715.16|16595.16|16714.27|16594.27|16715.58|16595.58|16714.27|16594.27|9
1623801090000|2021-06-15 23:51:30|16714.01|16594.01|16712.53|16592.53|16714.03|16594.03|16712.53|16592.53|8
1623801100000|2021-06-15 23:51:40|16712.49|16592.49|16711.89|16591.89|16712.49|16592.49|16711.68|16591.68|8
1623801110000|2021-06-15 23:51:50|16711.14|16591.14|16707.89|16587.89|16711.14|16591.14|16707.89|16587.89|10
1623801120000|2021-06-15 23:52:00|16707.72|16587.72|16698.03|16578.03|16707.72|16587.72|16698.03|16578.03|10
1623801130000|2021-06-15 23:52:10|16697.82|16577.82|16691.44|16571.44|16697.84|16577.84|16691.44|16571.44|10
1623801140000|2021-06-15 23:52:20|16690.59|16570.59|16691.33|16571.33|16691.33|16571.33|16689.82|16569.82|8
1623801150000|2021-06-15 23:52:30|16692.02|16572.02|16694.72|16574.72|16694.72|16574.72|16692.02|16572.02|10
1623801160000|2021-06-15 23:52:40|16695.37|16575.37|16697.63|16577.63|16697.71|16577.71|16695.37|16575.37|10
1623801170000|2021-06-15 23:52:50|16696.89|16576.89|16696.01|16576.01|16697.07|16577.07|16695.61|16575.61|10
1623801180000|2021-06-15 23:53:00|16695.63|16575.63|16694.06|16574.06|16695.63|16575.63|16694.06|16574.06|9
1623801190000|2021-06-15 23:53:10|16693.75|16573.75|16688.99|16568.99|16693.97|16573.97|16688.99|16568.99|10
1623801200000|2021-06-15 23:53:20|16688.65|16568.65|16689.24|16569.24|16689.24|16569.24|16687.36|16567.36|10
1623801210000|2021-06-15 23:53:30|16689.43|16569.43|16690.46|16570.46|16690.46|16570.46|16687.83|16567.83|9
1623801220000|2021-06-15 23:53:40|16690.32|16570.32|16688.74|16568.74|16690.32|16570.32|16688.14|16568.14|10
1623801230000|2021-06-15 23:53:50|16688.19|16568.19|16683.53|16563.53|16688.34|16568.34|16683.04|16563.04|10
1623801240000|2021-06-15 23:54:00|16683.65|16563.65|16685.24|16565.24|16685.24|16565.24|16683.42|16563.42|9
1623801250000|2021-06-15 23:54:10|16685.34|16565.34|16685.43|16565.43|16685.88|16565.88|16685.17|16565.17|10
1623801260000|2021-06-15 23:54:20|16685.21|16565.21|16684.22|16564.22|16685.21|16565.21|16684.16|16564.16|9
1623801270000|2021-06-15 23:54:30|16684.3|16564.3|16686.5|16566.5|16686.5|16566.5|16683.96|16563.96|10
1623801280000|2021-06-15 23:54:40|16686.63|16566.63|16686.76|16566.76|16686.97|16566.97|16686.1|16566.1|10
1623801290000|2021-06-15 23:54:50|16687.02|16567.02|16687.2|16567.2|16687.26|16567.26|16686.98|16566.98|8
1623801300000|2021-06-15 23:55:00|16687.38|16567.38|16686.92|16566.92|16687.62|16567.62|16686.18|16566.18|10
1623801310000|2021-06-15 23:55:10|16686.41|16566.41|16689.87|16569.87|16689.87|16569.87|16686.41|16566.41|10
1623801320000|2021-06-15 23:55:20|16689.7|16569.7|16690.06|16570.06|16690.46|16570.46|16689.67|16569.67|10
1623801330000|2021-06-15 23:55:30|16690.03|16570.03|16689.76|16569.76|16690.22|16570.22|16689.76|16569.76|8
1623801340000|2021-06-15 23:55:40|16689.88|16569.88|16688.53|16568.53|16689.88|16569.88|16688.53|16568.53|9
1623801350000|2021-06-15 23:55:50|16688.97|16568.97|16689.01|16569.01|16689.01|16569.01|16688.48|16568.48|9
1623801360000|2021-06-15 23:56:00|16689.2|16569.2|16690.63|16570.63|16690.63|16570.63|16689.2|16569.2|8
1623801370000|2021-06-15 23:56:10|16691.24|16571.24|16691.41|16571.41|16691.54|16571.54|16689.77|16569.77|10
1623801380000|2021-06-15 23:56:20|16691.52|16571.52|16692.34|16572.34|16692.38|16572.38|16691.52|16571.52|10
1623801390000|2021-06-15 23:56:30|16692.54|16572.54|16693.39|16573.39|16693.41|16573.41|16692.54|16572.54|9
1623801400000|2021-06-15 23:56:40|16693.62|16573.62|16694.33|16574.33|16694.33|16574.33|16693.62|16573.62|10
1623801410000|2021-06-15 23:56:50|16694.65|16574.65|16693.89|16573.89|16694.65|16574.65|16693.68|16573.68|8
1623801420000|2021-06-15 23:57:00|16693.99|16573.99|16694.37|16574.37|16694.77|16574.77|16693.75|16573.75|10
1623801430000|2021-06-15 23:57:10|16694.33|16574.33|16694.22|16574.22|16694.54|16574.54|16694.13|16574.13|9
1623801440000|2021-06-15 23:57:20|16693.7|16573.7|16694.01|16574.01|16694.01|16574.01|16693.17|16573.17|9
1623801450000|2021-06-15 23:57:30|16693.99|16573.99|16694.26|16574.26|16694.45|16574.45|16693.92|16573.92|9
1623801460000|2021-06-15 23:57:40|16694.04|16574.04|16693.32|16573.32|16694.04|16574.04|16692.63|16572.63|10
1623801470000|2021-06-15 23:57:50|16693.5|16573.5|16690.34|16570.34|16694.64|16574.64|16690.34|16570.34|10
1623801480000|2021-06-15 23:58:00|16690|16570|16688.34|16568.34|16690.17|16570.17|16688.34|16568.34|9
1623801490000|2021-06-15 23:58:10|16688.14|16568.14|16686.5|16566.5|16688.14|16568.14|16686.5|16566.5|8
1623801500000|2021-06-15 23:58:20|16686.78|16566.78|16681.41|16561.41|16686.93|16566.93|16681.41|16561.41|10
1623801510000|2021-06-15 23:58:30|16680.31|16560.31|16673.36|16553.36|16680.31|16560.31|16673.36|16553.36|10
1623801520000|2021-06-15 23:58:40|16673.08|16553.08|16669.13|16549.13|16673.08|16553.08|16669.13|16549.13|10
1623801530000|2021-06-15 23:58:50|16668.42|16548.42|16664.74|16544.74|16668.91|16548.91|16664.74|16544.74|9
1623801540000|2021-06-15 23:59:00|16664.5|16544.5|16656.74|16536.74|16664.5|16544.5|16656.74|16536.74|10
1623801550000|2021-06-15 23:59:10|16657.36|16537.36|16658.14|16538.14|16658.53|16538.53|16657.21|16537.21|9
1623801560000|2021-06-15 23:59:20|16657.5|16537.5|16654.82|16534.82|16657.5|16537.5|16654.59|16534.59|10
1623801570000|2021-06-15 23:59:30|16654.49|16534.49|16655.39|16535.39|16655.99|16535.99|16654.49|16534.49|10
1623801580000|2021-06-15 23:59:40|16655.62|16535.62|16654.8|16534.8|16655.62|16535.62|16654.52|16534.52|10
1623801590000|2021-06-15 23:59:50|16654.77|16534.77|16652.48|16532.48|16654.77|16534.77|16652.48|16532.48|10
1623801600000|2021-06-16 00:00:00|16651.85|16531.85|16650.09|16530.09|16651.85|16531.85|16649.77|16529.77|10
1623801610000|2021-06-16 00:00:10|16649.88|16529.88|16649.39|16529.39|16650.69|16530.69|16649.39|16529.39|10
1623801620000|2021-06-16 00:00:20|16648.43|16528.43|16643.09|16523.09|16649.06|16529.06|16642.91|16522.91|10
1623801630000|2021-06-16 00:00:30|16643.08|16523.08|16635.9|16515.9|16643.32|16523.32|16635.9|16515.9|10
1623801640000|2021-06-16 00:00:40|16633.8|16513.8|16622.71|16502.71|16633.8|16513.8|16622.52|16502.52|10
1623801650000|2021-06-16 00:00:50|16622.97|16502.97|16627.54|16507.54|16627.73|16507.73|16622.18|16502.18|10
1623801660000|2021-06-16 00:01:00|16627.37|16507.37|16627.39|16507.39|16628.14|16508.14|16627.36|16507.36|10
1623801670000|2021-06-16 00:01:10|16626.77|16506.77|16629.11|16509.11|16629.11|16509.11|16626.16|16506.16|10
1623801680000|2021-06-16 00:01:20|16629.63|16509.63|16634.55|16514.55|16634.55|16514.55|16629.63|16509.63|9
1623801690000|2021-06-16 00:01:30|16635.01|16515.01|16627.84|16507.84|16635.01|16515.01|16627.84|16507.84|9
1623801700000|2021-06-16 00:01:40|16627.56|16507.56|16615.97|16495.97|16627.56|16507.56|16615.97|16495.97|10
1623801710000|2021-06-16 00:01:50|16612.84|16492.84|16609.5|16489.5|16612.84|16492.84|16609.04|16489.04|10
1623801720000|2021-06-16 00:02:00|16609.93|16489.93|16606.63|16486.63|16611.81|16491.81|16606.63|16486.63|10
1623801730000|2021-06-16 00:02:10|16606.08|16486.08|16590.82|16470.82|16606.08|16486.08|16590.82|16470.82|10
1623801740000|2021-06-16 00:02:20|16591|16471|16581.16|16461.16|16591|16471|16581.16|16461.16|10
1623801750000|2021-06-16 00:02:30|16580.06|16460.06|16572.91|16452.91|16580.06|16460.06|16572.91|16452.91|10
1623801760000|2021-06-16 00:02:40|16572.39|16452.39|16567.03|16447.03|16572.39|16452.39|16567.03|16447.03|10
1623801770000|2021-06-16 00:02:50|16566.57|16446.57|16567.07|16447.07|16567.27|16447.27|16565.9|16445.9|10
1623801780000|2021-06-16 00:03:00|16566.92|16446.92|16557.65|16437.65|16566.93|16446.93|16557.65|16437.65|10
1623801790000|2021-06-16 00:03:10|16558.17|16438.17|16555.06|16435.06|16558.17|16438.17|16555.06|16435.06|10
1623801800000|2021-06-16 00:03:20|16554.87|16434.87|16550.13|16430.13|16554.87|16434.87|16550.13|16430.13|10
1623801810000|2021-06-16 00:03:30|16550.83|16430.83|16557.71|16437.71|16557.71|16437.71|16550.38|16430.38|10
1623801820000|2021-06-16 00:03:40|16558.4|16438.4|16557.43|16437.43|16558.4|16438.4|16556.83|16436.83|10
1623801830000|2021-06-16 00:03:50|16557.14|16437.14|16552.06|16432.06|16557.14|16437.14|16552.06|16432.06|10
1623801840000|2021-06-16 00:04:00|16551.88|16431.88|16545.35|16425.35|16551.88|16431.88|16545.35|16425.35|10
1623801850000|2021-06-16 00:04:10|16544.36|16424.36|16543.11|16423.11|16544.81|16424.81|16543.11|16423.11|10
1623801860000|2021-06-16 00:04:20|16542.83|16422.83|16541.49|16421.49|16543.26|16423.26|16540.24|16420.24|10
1623801870000|2021-06-16 00:04:30|16541.14|16421.14|16543.57|16423.57|16543.57|16423.57|16541.14|16421.14|10
1623801880000|2021-06-16 00:04:40|16544.64|16424.64|16557.45|16437.45|16557.45|16437.45|16544.64|16424.64|10
1623801890000|2021-06-16 00:04:50|16560.45|16440.45|16567.13|16447.13|16567.2|16447.2|16560.45|16440.45|10
1623801900000|2021-06-16 00:05:00|16567.28|16447.28|16565.08|16445.08|16569.99|16449.99|16565.08|16445.08|10
1623801910000|2021-06-16 00:05:10|16564.84|16444.84|16567.59|16447.59|16567.59|16447.59|16564.21|16444.21|10
1623801920000|2021-06-16 00:05:20|16566.74|16446.74|16569.3|16449.3|16569.3|16449.3|16566.74|16446.74|10
1623801930000|2021-06-16 00:05:30|16570.96|16450.96|16576.71|16456.71|16576.71|16456.71|16570.96|16450.96|10
1623801940000|2021-06-16 00:05:40|16578.58|16458.58|16576.85|16456.85|16579.01|16459.01|16576.85|16456.85|10
1623801950000|2021-06-16 00:05:50|16576.42|16456.42|16567.57|16447.57|16576.42|16456.42|16567.57|16447.57|10
1623801960000|2021-06-16 00:06:00|16566.16|16446.16|16561.18|16441.18|16566.16|16446.16|16561.18|16441.18|10
1623801970000|2021-06-16 00:06:10|16561.94|16441.94|16564.52|16444.52|16564.82|16444.82|16561.94|16441.94|10
1623801980000|2021-06-16 00:06:20|16564.64|16444.64|16567.26|16447.26|16567.26|16447.26|16564.64|16444.64|10
1623801990000|2021-06-16 00:06:30|16568.24|16448.24|16569.64|16449.64|16569.64|16449.64|16568.03|16448.03|10
1623802000000|2021-06-16 00:06:40|16570.5|16450.5|16572.85|16452.85|16572.85|16452.85|16570.5|16450.5|10
1623802010000|2021-06-16 00:06:50|16573.31|16453.31|16574.51|16454.51|16574.54|16454.54|16572.76|16452.76|10
1623802020000|2021-06-16 00:07:00|16574.55|16454.55|16573.46|16453.46|16574.68|16454.68|16573.38|16453.38|10
1623802030000|2021-06-16 00:07:10|16573.4|16453.4|16574.45|16454.45|16574.5|16454.5|16573.33|16453.33|10
1623802040000|2021-06-16 00:07:20|16574.33|16454.33|16571.66|16451.66|16574.33|16454.33|16571.66|16451.66|10
1623802050000|2021-06-16 00:07:30|16571.58|16451.58|16576.58|16456.58|16576.58|16456.58|16571.58|16451.58|10
1623802060000|2021-06-16 00:07:40|16576.6|16456.6|16576.86|16456.86|16577.27|16457.27|16576.6|16456.6|10
1623802070000|2021-06-16 00:07:50|16576.04|16456.04|16575.51|16455.51|16576.14|16456.14|16575.32|16455.32|10
1623802080000|2021-06-16 00:08:00|16575.87|16455.87|16576.85|16456.85|16576.85|16456.85|16575.12|16455.12|10
1623802090000|2021-06-16 00:08:10|16578.85|16458.85|16583.32|16463.32|16583.32|16463.32|16578.85|16458.85|10
1623802100000|2021-06-16 00:08:20|16584.2|16464.2|16585.55|16465.55|16585.55|16465.55|16583.97|16463.97|10
1623802110000|2021-06-16 00:08:30|16585.72|16465.72|16585.01|16465.01|16586.61|16466.61|16584.43|16464.43|10
1623802120000|2021-06-16 00:08:40|16584.75|16464.75|16587.19|16467.19|16587.19|16467.19|16584.66|16464.66|9
1623802130000|2021-06-16 00:08:50|16587.31|16467.31|16587.18|16467.18|16587.31|16467.31|16586.99|16466.99|9
1623802140000|2021-06-16 00:09:00|16587.84|16467.84|16587.68|16467.68|16587.93|16467.93|16586.81|16466.81|10
1623802150000|2021-06-16 00:09:10|16587.53|16467.53|16589.2|16469.2|16589.2|16469.2|16587.53|16467.53|9
1623802160000|2021-06-16 00:09:20|16588.8|16468.8|16590.79|16470.79|16591.29|16471.29|16588.51|16468.51|10
1623802170000|2021-06-16 00:09:30|16591.47|16471.47|16582.11|16462.11|16592.38|16472.38|16582.11|16462.11|10
1623802180000|2021-06-16 00:09:40|16580.54|16460.54|16571.82|16451.82|16580.54|16460.54|16571.82|16451.82|9
1623802190000|2021-06-16 00:09:50|16571.72|16451.72|16568.78|16448.78|16571.72|16451.72|16568.78|16448.78|10
1623802200000|2021-06-16 00:10:00|16568.23|16448.23|16563.34|16443.34|16568.23|16448.23|16563.34|16443.34|10
1623802210000|2021-06-16 00:10:10|16563.68|16443.68|16555.3|16435.3|16563.68|16443.68|16555.3|16435.3|10
1623802220000|2021-06-16 00:10:20|16554.53|16434.53|16552.5|16432.5|16554.53|16434.53|16552.5|16432.5|10
1623802230000|2021-06-16 00:10:30|16552.53|16432.53|16546.48|16426.48|16552.53|16432.53|16546.48|16426.48|10
1623802240000|2021-06-16 00:10:40|16544.04|16424.04|16545.39|16425.39|16545.55|16425.55|16544.04|16424.04|10
1623802250000|2021-06-16 00:10:50|16545.79|16425.79|16548.55|16428.55|16548.55|16428.55|16545.79|16425.79|10
1623802260000|2021-06-16 00:11:00|16549.4|16429.4|16550.64|16430.64|16550.64|16430.64|16548.16|16428.16|10
1623802270000|2021-06-16 00:11:10|16552.62|16432.62|16557.03|16437.03|16557.03|16437.03|16552.62|16432.62|10
1623802280000|2021-06-16 00:11:20|16557.85|16437.85|16559.39|16439.39|16559.39|16439.39|16557.27|16437.27|10
1623802290000|2021-06-16 00:11:30|16559.52|16439.52|16564.04|16444.04|16564.04|16444.04|16558.9|16438.9|10
1623802300000|2021-06-16 00:11:40|16564.8|16444.8|16570.17|16450.17|16570.17|16450.17|16564.8|16444.8|10
1623802310000|2021-06-16 00:11:50|16570.39|16450.39|16577.05|16457.05|16577.05|16457.05|16570.39|16450.39|10
1623802320000|2021-06-16 00:12:00|16578.81|16458.81|16578.72|16458.72|16580.08|16460.08|16578.68|16458.68|10
1623802330000|2021-06-16 00:12:10|16578.59|16458.59|16573.45|16453.45|16578.59|16458.59|16573.32|16453.32|10
1623802340000|2021-06-16 00:12:20|16572.85|16452.85|16574.53|16454.53|16574.53|16454.53|16572.44|16452.44|10
1623802350000|2021-06-16 00:12:30|16574.69|16454.69|16577.18|16457.18|16577.2|16457.2|16574.69|16454.69|10
1623802360000|2021-06-16 00:12:40|16577.39|16457.39|16580.78|16460.78|16580.78|16460.78|16577.39|16457.39|10
1623802370000|2021-06-16 00:12:50|16580.77|16460.77|16580.21|16460.21|16581.45|16461.45|16579.97|16459.97|10
1623802380000|2021-06-16 00:13:00|16580.17|16460.17|16581.5|16461.5|16581.5|16461.5|16580.17|16460.17|10
1623802390000|2021-06-16 00:13:10|16582.37|16462.37|16587.67|16467.67|16587.67|16467.67|16582.37|16462.37|10
1623802400000|2021-06-16 00:13:20|16587.65|16467.65|16592.43|16472.43|16592.67|16472.67|16587.65|16467.65|10
1623802410000|2021-06-16 00:13:30|16592.52|16472.52|16592.96|16472.96|16593.09|16473.09|16592.24|16472.24|9
1623802420000|2021-06-16 00:13:40|16592.76|16472.76|16593.17|16473.17|16594.13|16474.13|16592.76|16472.76|10
1623802430000|2021-06-16 00:13:50|16593.28|16473.28|16598.21|16478.21|16598.21|16478.21|16593.16|16473.16|10
1623802440000|2021-06-16 00:14:00|16598.22|16478.22|16598.45|16478.45|16599.94|16479.94|16598.22|16478.22|10
1623802450000|2021-06-16 00:14:10|16598.22|16478.22|16597.45|16477.45|16598.22|16478.22|16596.69|16476.69|10
1623802460000|2021-06-16 00:14:20|16597.89|16477.89|16598.07|16478.07|16598.76|16478.76|16597.89|16477.89|10
1623802470000|2021-06-16 00:14:30|16597.41|16477.41|16597.82|16477.82|16597.99|16477.99|16596.98|16476.98|10
1623802480000|2021-06-16 00:14:40|16598.09|16478.09|16599.02|16479.02|16599.02|16479.02|16596.62|16476.62|9
1623802490000|2021-06-16 00:14:50|16598.97|16478.97|16599.5|16479.5|16599.5|16479.5|16598.66|16478.66|10
1623802500000|2021-06-16 00:15:00|16599.41|16479.41|16597.44|16477.44|16600.04|16480.04|16597.44|16477.44|10
1623802510000|2021-06-16 00:15:10|16597.22|16477.22|16594.94|16474.94|16598.18|16478.18|16594.94|16474.94|10
1623802520000|2021-06-16 00:15:20|16595.12|16475.12|16592.2|16472.2|16595.16|16475.16|16591.76|16471.76|9
1623802530000|2021-06-16 00:15:30|16592.29|16472.29|16593.59|16473.59|16593.59|16473.59|16592.1|16472.1|10
1623802540000|2021-06-16 00:15:40|16593.72|16473.72|16596.61|16476.61|16596.61|16476.61|16593.72|16473.72|10
1623802550000|2021-06-16 00:15:50|16597.7|16477.7|16600.12|16480.12|16600.12|16480.12|16597.7|16477.7|10
1623802560000|2021-06-16 00:16:00|16601|16481|16602.57|16482.57|16602.57|16482.57|16601|16481|10
1623802570000|2021-06-16 00:16:10|16602.44|16482.44|16606.41|16486.41|16606.41|16486.41|16602.44|16482.44|10
1623802580000|2021-06-16 00:16:20|16606.78|16486.78|16613.19|16493.19|16613.19|16493.19|16606.78|16486.78|10
1623802590000|2021-06-16 00:16:30|16612.83|16492.83|16614|16494|16614.29|16494.29|16612.83|16492.83|10
1623802600000|2021-06-16 00:16:40|16613.99|16493.99|16615.22|16495.22|16615.22|16495.22|16613.97|16493.97|10
1623802610000|2021-06-16 00:16:50|16615.09|16495.09|16615.54|16495.54|16615.54|16495.54|16615.09|16495.09|9
1623802620000|2021-06-16 00:17:00|16615.86|16495.86|16616.8|16496.8|16617.62|16497.62|16615.86|16495.86|10
1623802630000|2021-06-16 00:17:10|16616.67|16496.67|16614.91|16494.91|16617.05|16497.05|16614.91|16494.91|10
1623802640000|2021-06-16 00:17:20|16614.6|16494.6|16612.34|16492.34|16614.6|16494.6|16612.34|16492.34|10
1623802650000|2021-06-16 00:17:30|16612.08|16492.08|16609.83|16489.83|16612.1|16492.1|16609.83|16489.83|9
1623802660000|2021-06-16 00:17:40|16609.55|16489.55|16609.65|16489.65|16609.99|16489.99|16608.61|16488.61|9
1623802670000|2021-06-16 00:17:50|16610.23|16490.23|16612.3|16492.3|16612.3|16492.3|16610.23|16490.23|8
1623802680000|2021-06-16 00:18:00|16612.21|16492.21|16613.88|16493.88|16613.88|16493.88|16612.21|16492.21|10
1623802690000|2021-06-16 00:18:10|16614.06|16494.06|16614.24|16494.24|16614.63|16494.63|16614|16494|10
1623802700000|2021-06-16 00:18:20|16613.99|16493.99|16611.21|16491.21|16614.48|16494.48|16611.1|16491.1|10
1623802710000|2021-06-16 00:18:30|16610.91|16490.91|16608.48|16488.48|16610.91|16490.91|16608.48|16488.48|10
1623802720000|2021-06-16 00:18:40|16608.38|16488.38|16608.39|16488.39|16608.6|16488.6|16608.38|16488.38|6
1623802730000|2021-06-16 00:18:50|16610|16490|16610.99|16490.99|16612.71|16492.71|16610|16490|9
1623802740000|2021-06-16 00:19:00|16609.65|16489.65|16600.01|16480.01|16609.65|16489.65|16600.01|16480.01|10
1623802750000|2021-06-16 00:19:10|16600.99|16480.99|16602.34|16482.34|16602.34|16482.34|16600.29|16480.29|9
1623802760000|2021-06-16 00:19:20|16602.75|16482.75|16604.79|16484.79|16604.79|16484.79|16602.75|16482.75|9
1623802770000|2021-06-16 00:19:30|16605.28|16485.28|16604.67|16484.67|16605.3|16485.3|16604.4|16484.4|10
1623802780000|2021-06-16 00:19:40|16604.86|16484.86|16604.25|16484.25|16604.91|16484.91|16603.83|16483.83|9
1623802790000|2021-06-16 00:19:50|16604.39|16484.39|16605.26|16485.26|16605.26|16485.26|16604.12|16484.12|10
1623802800000|2021-06-16 00:20:00|16605.24|16485.24|16609.07|16489.07|16609.07|16489.07|16605.24|16485.24|10
1623802810000|2021-06-16 00:20:10|16609.69|16489.69|16613.12|16493.12|16613.12|16493.12|16609.61|16489.61|10
1623802820000|2021-06-16 00:20:20|16613.36|16493.36|16615.09|16495.09|16615.18|16495.18|16612.78|16492.78|10
1623802830000|2021-06-16 00:20:30|16615.16|16495.16|16618.45|16498.45|16618.49|16498.49|16615.16|16495.16|10
1623802840000|2021-06-16 00:20:40|16617.86|16497.86|16614.47|16494.47|16618.24|16498.24|16614.47|16494.47|10
1623802850000|2021-06-16 00:20:50|16612.47|16492.47|16610.77|16490.77|16612.47|16492.47|16610.77|16490.77|10
1623802860000|2021-06-16 00:21:00|16609.81|16489.81|16606.11|16486.11|16610.06|16490.06|16605.92|16485.92|10
1623802870000|2021-06-16 00:21:10|16606.18|16486.18|16603.53|16483.53|16606.18|16486.18|16603.53|16483.53|10
1623802880000|2021-06-16 00:21:20|16603.86|16483.86|16603.34|16483.34|16604.55|16484.55|16603.25|16483.25|10
1623802890000|2021-06-16 00:21:30|16602.73|16482.73|16601.35|16481.35|16603.09|16483.09|16601.35|16481.35|9
1623802900000|2021-06-16 00:21:40|16598.39|16478.39|16591.59|16471.59|16598.39|16478.39|16591.59|16471.59|10
1623802910000|2021-06-16 00:21:50|16590.46|16470.46|16589.32|16469.32|16590.46|16470.46|16588.8|16468.8|10
1623802920000|2021-06-16 00:22:00|16589.29|16469.29|16584.53|16464.53|16589.75|16469.75|16584.53|16464.53|9
1623802930000|2021-06-16 00:22:10|16583.58|16463.58|16578.89|16458.89|16583.58|16463.58|16578.89|16458.89|10
1623802940000|2021-06-16 00:22:20|16578.62|16458.62|16577.92|16457.92|16578.62|16458.62|16577.57|16457.57|9
1623802950000|2021-06-16 00:22:30|16577.19|16457.19|16574.35|16454.35|16577.19|16457.19|16574.35|16454.35|9
1623802960000|2021-06-16 00:22:40|16574.37|16454.37|16573.69|16453.69|16574.37|16454.37|16572.74|16452.74|10
1623802970000|2021-06-16 00:22:50|16574.18|16454.18|16575.05|16455.05|16575.05|16455.05|16573.99|16453.99|10
1623802980000|2021-06-16 00:23:00|16575.33|16455.33|16574.58|16454.58|16575.84|16455.84|16574.58|16454.58|8
1623802990000|2021-06-16 00:23:10|16575.46|16455.46|16582.57|16462.57|16582.57|16462.57|16575.46|16455.46|8
1623803000000|2021-06-16 00:23:20|16582.77|16462.77|16581.06|16461.06|16583.16|16463.16|16579.92|16459.92|9
1623803010000|2021-06-16 00:23:30|16581.67|16461.67|16587.89|16467.89|16587.89|16467.89|16581.67|16461.67|10
1623803020000|2021-06-16 00:23:40|16588.35|16468.35|16590.73|16470.73|16590.73|16470.73|16588.35|16468.35|10
1623803030000|2021-06-16 00:23:50|16590.9|16470.9|16591.86|16471.86|16591.86|16471.86|16590.42|16470.42|10
1623803040000|2021-06-16 00:24:00|16592.4|16472.4|16592.23|16472.23|16592.59|16472.59|16591.53|16471.53|9
1623803050000|2021-06-16 00:24:10|16591.41|16471.41|16587.31|16467.31|16591.41|16471.41|16587.31|16467.31|10
1623803060000|2021-06-16 00:24:20|16586.56|16466.56|16585.65|16465.65|16586.69|16466.69|16584.74|16464.74|9
1623803070000|2021-06-16 00:24:30|16585.59|16465.59|16582.96|16462.96|16585.59|16465.59|16582.96|16462.96|10
1623803080000|2021-06-16 00:24:40|16582.88|16462.88|16581.49|16461.49|16582.93|16462.93|16581.49|16461.49|10
1623803090000|2021-06-16 00:24:50|16581.36|16461.36|16579.28|16459.28|16581.36|16461.36|16579.28|16459.28|9
1623803100000|2021-06-16 00:25:00|16578.81|16458.81|16578.11|16458.11|16578.81|16458.81|16577.42|16457.42|9
1623803110000|2021-06-16 00:25:10|16577.54|16457.54|16574.24|16454.24|16577.54|16457.54|16574.24|16454.24|9
1623803120000|2021-06-16 00:25:20|16573.9|16453.9|16568.38|16448.38|16573.9|16453.9|16568.38|16448.38|10
1623803130000|2021-06-16 00:25:30|16568.77|16448.77|16564.6|16444.6|16568.77|16448.77|16564.6|16444.6|10
1623803140000|2021-06-16 00:25:40|16559.69|16439.69|16558.2|16438.2|16560|16440|16558.2|16438.2|9
1623803150000|2021-06-16 00:25:50|16558.85|16438.85|16558.85|16438.85|16559.13|16439.13|16558.47|16438.47|9
1623803160000|2021-06-16 00:26:00|16557.32|16437.32|16557.96|16437.96|16558|16438|16557.22|16437.22|9
1623803170000|2021-06-16 00:26:10|16557.91|16437.91|16558.17|16438.17|16558.73|16438.73|16557.91|16437.91|9
1623803180000|2021-06-16 00:26:20|16556.41|16436.41|16556.69|16436.69|16556.69|16436.69|16555.95|16435.95|10
1623803190000|2021-06-16 00:26:30|16556.7|16436.7|16559.37|16439.37|16559.37|16439.37|16556.48|16436.48|10
1623803200000|2021-06-16 00:26:40|16559.45|16439.45|16558.97|16438.97|16559.5|16439.5|16558.58|16438.58|10
1623803210000|2021-06-16 00:26:50|16559.07|16439.07|16558.36|16438.36|16559.07|16439.07|16558|16438|10
1623803220000|2021-06-16 00:27:00|16557.8|16437.8|16555.72|16435.72|16557.96|16437.96|16555.41|16435.41|10
1623803230000|2021-06-16 00:27:10|16555.47|16435.47|16550|16430|16555.47|16435.47|16549.77|16429.77|9
1623803240000|2021-06-16 00:27:20|16550.36|16430.36|16543.92|16423.92|16550.36|16430.36|16543.92|16423.92|10
1623803250000|2021-06-16 00:27:30|16543.48|16423.48|16536.99|16416.99|16543.48|16423.48|16536.99|16416.99|10
1623803260000|2021-06-16 00:27:40|16536.42|16416.42|16529.3|16409.3|16536.42|16416.42|16529.3|16409.3|10
1623803270000|2021-06-16 00:27:50|16529.1|16409.1|16527.18|16407.18|16529.35|16409.35|16527.18|16407.18|9
1623803280000|2021-06-16 00:28:00|16527.48|16407.48|16532.34|16412.34|16532.35|16412.35|16527.48|16407.48|10
1623803290000|2021-06-16 00:28:10|16532.99|16412.99|16536.79|16416.79|16536.93|16416.93|16532.99|16412.99|10
1623803300000|2021-06-16 00:28:20|16537.06|16417.06|16537.95|16417.95|16539.34|16419.34|16537.06|16417.06|9
1623803310000|2021-06-16 00:28:30|16538.31|16418.31|16536.12|16416.12|16538.6|16418.6|16536.12|16416.12|8
1623803320000|2021-06-16 00:28:40|16536.99|16416.99|16538.82|16418.82|16538.86|16418.86|16536.99|16416.99|9
1623803330000|2021-06-16 00:28:50|16538.8|16418.8|16539.72|16419.72|16539.72|16419.72|16538.8|16418.8|10
1623803340000|2021-06-16 00:29:00|16540.59|16420.59|16543.12|16423.12|16543.12|16423.12|16540.59|16420.59|10
1623803350000|2021-06-16 00:29:10|16543.33|16423.33|16546.97|16426.97|16546.97|16426.97|16543.18|16423.18|10
1623803360000|2021-06-16 00:29:20|16547.09|16427.09|16549.3|16429.3|16549.3|16429.3|16547.05|16427.05|9
1623803370000|2021-06-16 00:29:30|16548.61|16428.61|16547.53|16427.53|16548.88|16428.88|16547.53|16427.53|10
1623803380000|2021-06-16 00:29:40|16547.35|16427.35|16546.76|16426.76|16547.35|16427.35|16546.54|16426.54|10
1623803390000|2021-06-16 00:29:50|16546.03|16426.03|16542.27|16422.27|16546.05|16426.05|16542.27|16422.27|10
1623803400000|2021-06-16 00:30:00|16541.69|16421.69|16538.05|16418.05|16541.69|16421.69|16538.05|16418.05|10
1623803410000|2021-06-16 00:30:10|16537.74|16417.74|16538.2|16418.2|16538.46|16418.46|16537.24|16417.24|9
1623803420000|2021-06-16 00:30:20|16537.05|16417.05|16537.88|16417.88|16537.88|16417.88|16536.98|16416.98|8
1623803430000|2021-06-16 00:30:30|16537.96|16417.96|16539.14|16419.14|16539.14|16419.14|16537.96|16417.96|10
1623803440000|2021-06-16 00:30:40|16539.09|16419.09|16540.05|16420.05|16540.05|16420.05|16539.09|16419.09|8
1623803450000|2021-06-16 00:30:50|16540.44|16420.44|16543.8|16423.8|16543.8|16423.8|16540.21|16420.21|10
1623803460000|2021-06-16 00:31:00|16545.27|16425.27|16550.93|16430.93|16550.93|16430.93|16545.27|16425.27|10
1623803470000|2021-06-16 00:31:10|16551.13|16431.13|16553.32|16433.32|16553.32|16433.32|16551.01|16431.01|10
1623803480000|2021-06-16 00:31:20|16553.77|16433.77|16556.08|16436.08|16556.08|16436.08|16553.77|16433.77|8
1623803490000|2021-06-16 00:31:30|16556.65|16436.65|16561.46|16441.46|16561.46|16441.46|16556.65|16436.65|10
1623803500000|2021-06-16 00:31:40|16561.17|16441.17|16566.06|16446.06|16566.06|16446.06|16560.89|16440.89|9
1623803510000|2021-06-16 00:31:50|16566.87|16446.87|16567.14|16447.14|16567.28|16447.28|16566.72|16446.72|9
1623803520000|2021-06-16 00:32:00|16567.23|16447.23|16567.1|16447.1|16567.67|16447.67|16567|16447|10
1623803530000|2021-06-16 00:32:10|16566.92|16446.92|16564.57|16444.57|16566.92|16446.92|16564.4|16444.4|9
1623803540000|2021-06-16 00:32:20|16564.33|16444.33|16559.75|16439.75|16564.33|16444.33|16559.75|16439.75|8
1623803550000|2021-06-16 00:32:30|16559.52|16439.52|16558.22|16438.22|16559.52|16439.52|16558.11|16438.11|9
1623803560000|2021-06-16 00:32:40|16558.32|16438.32|16556.29|16436.29|16558.32|16438.32|16555.99|16435.99|10
1623803570000|2021-06-16 00:32:50|16555.39|16435.39|16553.27|16433.27|16556.2|16436.2|16553.27|16433.27|10
1623803580000|2021-06-16 00:33:00|16553.07|16433.07|16549.81|16429.81|16553.19|16433.19|16549.81|16429.81|9
1623803590000|2021-06-16 00:33:10|16549.94|16429.94|16549.26|16429.26|16549.95|16429.95|16546.9|16426.9|10
1623803600000|2021-06-16 00:33:20|16549.87|16429.87|16552.38|16432.38|16552.38|16432.38|16549.87|16429.87|10
1623803610000|2021-06-16 00:33:30|16552.85|16432.85|16554.58|16434.58|16554.58|16434.58|16552.75|16432.75|10
1623803620000|2021-06-16 00:33:40|16554.99|16434.99|16554.53|16434.53|16555.34|16435.34|16554.53|16434.53|9
1623803630000|2021-06-16 00:33:50|16554.08|16434.08|16555.56|16435.56|16555.99|16435.99|16554.08|16434.08|9
1623803640000|2021-06-16 00:34:00|16556.95|16436.95|16559.42|16439.42|16559.42|16439.42|16556.85|16436.85|10
1623803650000|2021-06-16 00:34:10|16559.92|16439.92|16561.05|16441.05|16561.58|16441.58|16559.92|16439.92|10
1623803660000|2021-06-16 00:34:20|16560.76|16440.76|16560.32|16440.32|16560.9|16440.9|16560.3|16440.3|9
1623803670000|2021-06-16 00:34:30|16560.24|16440.24|16559.44|16439.44|16560.24|16440.24|16559.39|16439.39|7
1623803680000|2021-06-16 00:34:40|16559.22|16439.22|16559.12|16439.12|16559.49|16439.49|16559.01|16439.01|8
1623803690000|2021-06-16 00:34:50|16559.05|16439.05|16558.94|16438.94|16559.05|16439.05|16558.9|16438.9|5
1623803700000|2021-06-16 00:35:00|16557.98|16437.98|16558.12|16438.12|16558.6|16438.6|16557.98|16437.98|10
1623803710000|2021-06-16 00:35:10|16558.37|16438.37|16555.76|16435.76|16558.77|16438.77|16555.76|16435.76|9
1623803720000|2021-06-16 00:35:20|16555.31|16435.31|16552.29|16432.29|16555.31|16435.31|16552.29|16432.29|10
1623803730000|2021-06-16 00:35:30|16552.1|16432.1|16549.07|16429.07|16552.1|16432.1|16549.07|16429.07|10
1623803740000|2021-06-16 00:35:40|16548.24|16428.24|16545.41|16425.41|16548.24|16428.24|16545.41|16425.41|10
1623803750000|2021-06-16 00:35:50|16545.28|16425.28|16542.55|16422.55|16545.28|16425.28|16542.55|16422.55|10
1623803760000|2021-06-16 00:36:00|16541.96|16421.96|16541.4|16421.4|16542.27|16422.27|16541.33|16421.33|9
1623803770000|2021-06-16 00:36:10|16541.53|16421.53|16543.55|16423.55|16543.55|16423.55|16541.53|16421.53|9
1623803780000|2021-06-16 00:36:20|16544.65|16424.65|16543.14|16423.14|16547.14|16427.14|16543.14|16423.14|10
1623803790000|2021-06-16 00:36:30|16542.69|16422.69|16535.92|16415.92|16542.69|16422.69|16535.92|16415.92|10
1623803800000|2021-06-16 00:36:40|16535.08|16415.08|16526.66|16406.66|16535.08|16415.08|16526.66|16406.66|10
1623803810000|2021-06-16 00:36:50|16525.79|16405.79|16521.37|16401.37|16525.79|16405.79|16520.75|16400.75|10
1623803820000|2021-06-16 00:37:00|16521.59|16401.59|16524.61|16404.61|16524.61|16404.61|16521.59|16401.59|10
1623803830000|2021-06-16 00:37:10|16524.73|16404.73|16524.94|16404.94|16525.28|16405.28|16524.19|16404.19|10
1623803840000|2021-06-16 00:37:20|16525.27|16405.27|16527.34|16407.34|16527.88|16407.88|16525.27|16405.27|10
1623803850000|2021-06-16 00:37:30|16527.44|16407.44|16528.46|16408.46|16528.46|16408.46|16527.21|16407.21|10
1623803860000|2021-06-16 00:37:40|16528.62|16408.62|16531.57|16411.57|16531.57|16411.57|16528.62|16408.62|9
1623803870000|2021-06-16 00:37:50|16532.56|16412.56|16535.41|16415.41|16536.21|16416.21|16532.56|16412.56|10
1623803880000|2021-06-16 00:38:00|16535.58|16415.58|16534.92|16414.92|16535.58|16415.58|16533.31|16413.31|10
1623803890000|2021-06-16 00:38:10|16535.5|16415.5|16535.5|16415.5|16536.26|16416.26|16535.11|16415.11|9
1623803900000|2021-06-16 00:38:20|16535.3|16415.3|16538.3|16418.3|16538.3|16418.3|16535.3|16415.3|10
1623803910000|2021-06-16 00:38:30|16538.18|16418.18|16538.15|16418.15|16538.68|16418.68|16537.44|16417.44|10
1623803920000|2021-06-16 00:38:40|16538.5|16418.5|16536.74|16416.74|16538.59|16418.59|16536.74|16416.74|9
1623803930000|2021-06-16 00:38:50|16536.94|16416.94|16535.89|16415.89|16537.42|16417.42|16535.64|16415.64|7
1623803940000|2021-06-16 00:39:00|16535.48|16415.48|16535.66|16415.66|16536.14|16416.14|16535.24|16415.24|10
1623803950000|2021-06-16 00:39:10|16538.07|16418.07|16541.03|16421.03|16541.03|16421.03|16538.07|16418.07|10
1623803960000|2021-06-16 00:39:20|16541.25|16421.25|16541.66|16421.66|16541.68|16421.68|16540.41|16420.41|10
1623803970000|2021-06-16 00:39:30|16541.72|16421.72|16540.05|16420.05|16541.72|16421.72|16540.04|16420.04|10
1623803980000|2021-06-16 00:39:40|16540.19|16420.19|16538.16|16418.16|16540.19|16420.19|16538.16|16418.16|9
1623803990000|2021-06-16 00:39:50|16537.93|16417.93|16536.98|16416.98|16537.93|16417.93|16536.44|16416.44|10
1623804000000|2021-06-16 00:40:00|16536.84|16416.84|16535.86|16415.86|16536.84|16416.84|16535.86|16415.86|10
1623804010000|2021-06-16 00:40:10|16535.31|16415.31|16539.16|16419.16|16539.16|16419.16|16535.31|16415.31|10
1623804020000|2021-06-16 00:40:20|16539.35|16419.35|16544.94|16424.94|16544.94|16424.94|16539.35|16419.35|10
1623804030000|2021-06-16 00:40:30|16545.07|16425.07|16548.75|16428.75|16548.8|16428.8|16545.07|16425.07|10
1623804040000|2021-06-16 00:40:40|16549.17|16429.17|16551.85|16431.85|16551.85|16431.85|16549.17|16429.17|10
1623804050000|2021-06-16 00:40:50|16552.28|16432.28|16551.8|16431.8|16552.28|16432.28|16551.66|16431.66|10
1623804060000|2021-06-16 00:41:00|16551.47|16431.47|16552.69|16432.69|16552.69|16432.69|16551.47|16431.47|8
1623804070000|2021-06-16 00:41:10|16552.73|16432.73|16552.6|16432.6|16553.14|16433.14|16552.6|16432.6|10
1623804080000|2021-06-16 00:41:20|16552.87|16432.87|16552.36|16432.36|16552.91|16432.91|16552.36|16432.36|10
1623804090000|2021-06-16 00:41:30|16551.94|16431.94|16553.14|16433.14|16553.14|16433.14|16551.83|16431.83|10
1623804100000|2021-06-16 00:41:40|16554.11|16434.11|16554.33|16434.33|16554.33|16434.33|16553.57|16433.57|9
1623804110000|2021-06-16 00:41:50|16554.48|16434.48|16556.43|16436.43|16556.43|16436.43|16554.48|16434.48|10
1623804120000|2021-06-16 00:42:00|16556.44|16436.44|16557.48|16437.48|16557.59|16437.59|16556.44|16436.44|10
1623804130000|2021-06-16 00:42:10|16557.39|16437.39|16561|16441|16561|16441|16557.39|16437.39|10
1623804140000|2021-06-16 00:42:20|16561.22|16441.22|16563|16443|16563|16443|16561.22|16441.22|8
1623804150000|2021-06-16 00:42:30|16563.5|16443.5|16565.89|16445.89|16565.89|16445.89|16563.5|16443.5|10
1623804160000|2021-06-16 00:42:40|16565.87|16445.87|16565|16445|16565.87|16445.87|16564.87|16444.87|10
1623804170000|2021-06-16 00:42:50|16564.99|16444.99|16564.79|16444.79|16564.99|16444.99|16564.61|16444.61|10
1623804180000|2021-06-16 00:43:00|16564.6|16444.6|16565.72|16445.72|16566.01|16446.01|16564.56|16444.56|9
1623804190000|2021-06-16 00:43:10|16565.39|16445.39|16564.23|16444.23|16566.25|16446.25|16564.23|16444.23|10
1623804200000|2021-06-16 00:43:20|16563.64|16443.64|16559.14|16439.14|16563.64|16443.64|16559.14|16439.14|9
1623804210000|2021-06-16 00:43:30|16558.86|16438.86|16554.7|16434.7|16558.86|16438.86|16554.7|16434.7|10
1623804220000|2021-06-16 00:43:40|16555.07|16435.07|16554.19|16434.19|16555.22|16435.22|16554.06|16434.06|10
1623804230000|2021-06-16 00:43:50|16553.31|16433.31|16549.44|16429.44|16553.33|16433.33|16549.44|16429.44|9
1623804240000|2021-06-16 00:44:00|16549.35|16429.35|16549.05|16429.05|16549.35|16429.35|16548.45|16428.45|10
1623804250000|2021-06-16 00:44:10|16548.91|16428.91|16549.89|16429.89|16549.89|16429.89|16548.91|16428.91|10
1623804260000|2021-06-16 00:44:20|16550.8|16430.8|16552.87|16432.87|16552.87|16432.87|16550.8|16430.8|10
1623804270000|2021-06-16 00:44:30|16553.87|16433.87|16556.97|16436.97|16556.97|16436.97|16553.27|16433.27|10
1623804280000|2021-06-16 00:44:40|16556.83|16436.83|16557.6|16437.6|16558.02|16438.02|16556.59|16436.59|10
1623804290000|2021-06-16 00:44:50|16557.3|16437.3|16556.41|16436.41|16557.3|16437.3|16556.01|16436.01|10
1623804300000|2021-06-16 00:45:00|16556.23|16436.23|16556.87|16436.87|16556.96|16436.96|16556.23|16436.23|9
1623804310000|2021-06-16 00:45:10|16556.83|16436.83|16560.47|16440.47|16560.47|16440.47|16556.83|16436.83|9
1623804320000|2021-06-16 00:45:20|16560.45|16440.45|16561.64|16441.64|16561.64|16441.64|16560.25|16440.25|9
1623804330000|2021-06-16 00:45:30|16561.49|16441.49|16565.91|16445.91|16565.91|16445.91|16561.49|16441.49|10
1623804340000|2021-06-16 00:45:40|16565.86|16445.86|16565.59|16445.59|16565.93|16445.93|16565.31|16445.31|8
1623804350000|2021-06-16 00:45:50|16565.79|16445.79|16566.12|16446.12|16566.13|16446.13|16565.63|16445.63|9
1623804360000|2021-06-16 00:46:00|16567.33|16447.33|16568.48|16448.48|16568.54|16448.54|16567.33|16447.33|10
1623804370000|2021-06-16 00:46:10|16568.84|16448.84|16568.47|16448.47|16568.87|16448.87|16568.19|16448.19|10
1623804380000|2021-06-16 00:46:20|16569.98|16449.98|16569.93|16449.93|16570.28|16450.28|16569.93|16449.93|10
1623804390000|2021-06-16 00:46:30|16570.24|16450.24|16572.25|16452.25|16572.25|16452.25|16570.24|16450.24|9
1623804400000|2021-06-16 00:46:40|16572.71|16452.71|16573.97|16453.97|16574|16454|16572.71|16452.71|10
1623804410000|2021-06-16 00:46:50|16574.17|16454.17|16574.95|16454.95|16574.95|16454.95|16574.12|16454.12|10
1623804420000|2021-06-16 00:47:00|16575.37|16455.37|16575.16|16455.16|16575.66|16455.66|16575.13|16455.13|9
1623804430000|2021-06-16 00:47:10|16575.42|16455.42|16576.84|16456.84|16576.84|16456.84|16575.2|16455.2|8
1623804440000|2021-06-16 00:47:20|16576.95|16456.95|16577.24|16457.24|16577.73|16457.73|16576.95|16456.95|10
1623804450000|2021-06-16 00:47:30|16577.57|16457.57|16575.72|16455.72|16577.57|16457.57|16575.37|16455.37|10
1623804460000|2021-06-16 00:47:40|16575.69|16455.69|16574.34|16454.34|16575.69|16455.69|16574.34|16454.34|9
1623804470000|2021-06-16 00:47:50|16574.58|16454.58|16573.97|16453.97|16574.58|16454.58|16573.58|16453.58|7
1623804480000|2021-06-16 00:48:00|16573.76|16453.76|16573.7|16453.7|16574.01|16454.01|16573.62|16453.62|10
1623804490000|2021-06-16 00:48:10|16573.16|16453.16|16570.89|16450.89|16573.18|16453.18|16570.89|16450.89|10
1623804500000|2021-06-16 00:48:20|16570.88|16450.88|16568.67|16448.67|16570.88|16450.88|16568.67|16448.67|10
1623804510000|2021-06-16 00:48:30|16567.86|16447.86|16566.87|16446.87|16567.86|16447.86|16566.69|16446.69|9
1623804520000|2021-06-16 00:48:40|16564.85|16444.85|16562.05|16442.05|16564.85|16444.85|16562.05|16442.05|8
1623804530000|2021-06-16 00:48:50|16561.19|16441.19|16560.79|16440.79|16561.19|16441.19|16560.6|16440.6|8
1623804540000|2021-06-16 00:49:00|16561.16|16441.16|16560.92|16440.92|16561.33|16441.33|16560.62|16440.62|10
1623804550000|2021-06-16 00:49:10|16559.95|16439.95|16557.11|16437.11|16559.95|16439.95|16557.11|16437.11|9
1623804560000|2021-06-16 00:49:20|16557.07|16437.07|16554.71|16434.71|16557.07|16437.07|16554.71|16434.71|10
1623804570000|2021-06-16 00:49:30|16554.68|16434.68|16553.82|16433.82|16554.76|16434.76|16553.82|16433.82|9
1623804580000|2021-06-16 00:49:40|16554.75|16434.75|16553.13|16433.13|16554.75|16434.75|16553.13|16433.13|9
1623804590000|2021-06-16 00:49:50|16553.47|16433.47|16551.57|16431.57|16553.67|16433.67|16551.57|16431.57|8
1623804600000|2021-06-16 00:50:00|16551.71|16431.71|16549.93|16429.93|16551.71|16431.71|16549.93|16429.93|10
1623804610000|2021-06-16 00:50:10|16549.78|16429.78|16547.99|16427.99|16549.78|16429.78|16547.9|16427.9|9
1623804620000|2021-06-16 00:50:20|16548.28|16428.28|16550.25|16430.25|16551.03|16431.03|16548.22|16428.22|10
1623804630000|2021-06-16 00:50:30|16550.48|16430.48|16551.44|16431.44|16551.44|16431.44|16550.37|16430.37|8
1623804640000|2021-06-16 00:50:40|16551.25|16431.25|16548.86|16428.86|16551.38|16431.38|16548.86|16428.86|8
1623804650000|2021-06-16 00:50:50|16548.73|16428.73|16548.13|16428.13|16548.78|16428.78|16548.1|16428.1|8
1623804660000|2021-06-16 00:51:00|16547.96|16427.96|16547.54|16427.54|16547.96|16427.96|16547.38|16427.38|9
1623804670000|2021-06-16 00:51:10|16547.52|16427.52|16543|16423|16547.89|16427.89|16543|16423|10
1623804680000|2021-06-16 00:51:20|16543.11|16423.11|16534.93|16414.93|16543.11|16423.11|16534.92|16414.92|9
1623804690000|2021-06-16 00:51:30|16534.45|16414.45|16531.8|16411.8|16534.45|16414.45|16531.8|16411.8|9
1623804700000|2021-06-16 00:51:40|16531.79|16411.79|16529.6|16409.6|16531.79|16411.79|16529.42|16409.42|10
1623804710000|2021-06-16 00:51:50|16529.39|16409.39|16526.16|16406.16|16529.39|16409.39|16526.16|16406.16|10
1623804720000|2021-06-16 00:52:00|16525.26|16405.26|16522.02|16402.02|16525.26|16405.26|16522.02|16402.02|8
1623804730000|2021-06-16 00:52:10|16522.26|16402.26|16519.25|16399.25|16522.26|16402.26|16519.25|16399.25|10
1623804740000|2021-06-16 00:52:20|16518.91|16398.91|16515.83|16395.83|16519.32|16399.32|16515.79|16395.79|10
1623804750000|2021-06-16 00:52:30|16515.96|16395.96|16514.84|16394.84|16516.23|16396.23|16514.84|16394.84|10
1623804760000|2021-06-16 00:52:40|16514.4|16394.4|16511.64|16391.64|16514.4|16394.4|16511.64|16391.64|9
1623804770000|2021-06-16 00:52:50|16511.61|16391.61|16507.92|16387.92|16511.61|16391.61|16507.92|16387.92|9
1623804780000|2021-06-16 00:53:00|16507.65|16387.65|16503.58|16383.58|16507.65|16387.65|16503.58|16383.58|10
1623804790000|2021-06-16 00:53:10|16503.51|16383.51|16498.18|16378.18|16503.51|16383.51|16498.18|16378.18|10
1623804800000|2021-06-16 00:53:20|16497.85|16377.85|16498.17|16378.17|16498.17|16378.17|16496.67|16376.67|10
1623804810000|2021-06-16 00:53:30|16499.03|16379.03|16500.8|16380.8|16501.08|16381.08|16499.03|16379.03|9
1623804820000|2021-06-16 00:53:40|16501.61|16381.61|16505.8|16385.8|16505.8|16385.8|16501.61|16381.61|10
1623804830000|2021-06-16 00:53:50|16506.17|16386.17|16508.36|16388.36|16508.39|16388.39|16506.17|16386.17|10
1623804840000|2021-06-16 00:54:00|16508.38|16388.38|16511.8|16391.8|16511.8|16391.8|16508.38|16388.38|10
1623804850000|2021-06-16 00:54:10|16512|16392|16515.59|16395.59|16516.86|16396.86|16512|16392|10
1623804860000|2021-06-16 00:54:20|16515.4|16395.4|16514.24|16394.24|16515.4|16395.4|16513.93|16393.93|9
1623804870000|2021-06-16 00:54:30|16514.3|16394.3|16517.64|16397.64|16517.64|16397.64|16513.77|16393.77|9
1623804880000|2021-06-16 00:54:40|16517.52|16397.52|16516.63|16396.63|16518.04|16398.04|16516.63|16396.63|9
1623804890000|2021-06-16 00:54:50|16515.69|16395.69|16511.21|16391.21|16515.69|16395.69|16511.21|16391.21|9
1623804900000|2021-06-16 00:55:00|16510.74|16390.74|16502.66|16382.66|16510.74|16390.74|16502.66|16382.66|10
1623804910000|2021-06-16 00:55:10|16502.26|16382.26|16497.85|16377.85|16502.26|16382.26|16497.85|16377.85|10
1623804920000|2021-06-16 00:55:20|16495.34|16375.34|16477.85|16357.85|16495.34|16375.34|16477.23|16357.23|10
1623804930000|2021-06-16 00:55:30|16477.65|16357.65|16477.57|16357.57|16478.41|16358.41|16476.79|16356.79|10
1623804940000|2021-06-16 00:55:40|16477.7|16357.7|16481.45|16361.45|16481.65|16361.65|16476.91|16356.91|10
1623804950000|2021-06-16 00:55:50|16481.87|16361.87|16486.74|16366.74|16486.74|16366.74|16481.87|16361.87|10
1623804960000|2021-06-16 00:56:00|16487|16367|16490.48|16370.48|16490.48|16370.48|16486.26|16366.26|10
1623804970000|2021-06-16 00:56:10|16490.58|16370.58|16495|16375|16495|16375|16490.27|16370.27|10
1623804980000|2021-06-16 00:56:20|16495.91|16375.91|16501.49|16381.49|16501.49|16381.49|16495.91|16375.91|10
1623804990000|2021-06-16 00:56:30|16502.65|16382.65|16504.16|16384.16|16504.41|16384.41|16502.65|16382.65|10
1623805000000|2021-06-16 00:56:40|16504.62|16384.62|16504.24|16384.24|16505.24|16385.24|16504.24|16384.24|10
1623805010000|2021-06-16 00:56:50|16504.32|16384.32|16505.58|16385.58|16505.58|16385.58|16504.17|16384.17|10
1623805020000|2021-06-16 00:57:00|16505.67|16385.67|16502.6|16382.6|16505.67|16385.67|16502.6|16382.6|10
1623805030000|2021-06-16 00:57:10|16503.14|16383.14|16501.36|16381.36|16503.14|16383.14|16500.82|16380.82|9
1623805040000|2021-06-16 00:57:20|16501.26|16381.26|16499.56|16379.56|16501.26|16381.26|16499.56|16379.56|8
1623805050000|2021-06-16 00:57:30|16499.69|16379.69|16496.49|16376.49|16499.69|16379.69|16496.49|16376.49|10
1623805060000|2021-06-16 00:57:40|16496.24|16376.24|16495.47|16375.47|16496.24|16376.24|16495.36|16375.36|10
1623805070000|2021-06-16 00:57:50|16494.9|16374.9|16493.68|16373.68|16495.15|16375.15|16493.68|16373.68|9
1623805080000|2021-06-16 00:58:00|16493.49|16373.49|16493.05|16373.05|16494.08|16374.08|16492.63|16372.63|10
1623805090000|2021-06-16 00:58:10|16493.44|16373.44|16494.88|16374.88|16494.88|16374.88|16493.44|16373.44|7
1623805100000|2021-06-16 00:58:20|16495.34|16375.34|16495.55|16375.55|16496.44|16376.44|16495.34|16375.34|9
1623805110000|2021-06-16 00:58:30|16495.63|16375.63|16495.89|16375.89|16496.55|16376.55|16495.63|16375.63|9
1623805120000|2021-06-16 00:58:40|16495.96|16375.96|16496.38|16376.38|16496.38|16376.38|16495.7|16375.7|9
1623805130000|2021-06-16 00:58:50|16496.54|16376.54|16497.38|16377.38|16497.38|16377.38|16496.46|16376.46|9
1623805140000|2021-06-16 00:59:00|16497.24|16377.24|16498.65|16378.65|16498.65|16378.65|16496.78|16376.78|9
1623805150000|2021-06-16 00:59:10|16498.73|16378.73|16500.07|16380.07|16500.75|16380.75|16498.73|16378.73|10
1623805160000|2021-06-16 00:59:20|16500.5|16380.5|16498.8|16378.8|16500.94|16380.94|16498.8|16378.8|10
1623805170000|2021-06-16 00:59:30|16498.58|16378.58|16491.66|16371.66|16498.58|16378.58|16491.66|16371.66|10
1623805180000|2021-06-16 00:59:40|16491.55|16371.55|16484.99|16364.99|16491.55|16371.55|16484.99|16364.99|10
1623805190000|2021-06-16 00:59:50|16484.45|16364.45|16481.88|16361.88|16484.45|16364.45|16481.12|16361.12|10
1623805200000|2021-06-16 01:00:00|16481.64|16361.64|16476.12|16356.12|16481.64|16361.64|16476.12|16356.12|9
1623805210000|2021-06-16 01:00:10|16475.36|16355.36|16469.73|16349.73|16475.36|16355.36|16469.18|16349.18|10
1623805220000|2021-06-16 01:00:20|16469.37|16349.37|16467.76|16347.76|16469.37|16349.37|16466.4|16346.4|10
1623805230000|2021-06-16 01:00:30|16467.2|16347.2|16458.87|16338.87|16467.2|16347.2|16458.86|16338.86|10
1623805240000|2021-06-16 01:00:40|16457.15|16337.15|16455.74|16335.74|16457.18|16337.18|16455.15|16335.15|10
1623805250000|2021-06-16 01:00:50|16456.47|16336.47|16456.53|16336.53|16457.64|16337.64|16456.29|16336.29|10
1623805260000|2021-06-16 01:01:00|16456.08|16336.08|16454.25|16334.25|16457.67|16337.67|16453.94|16333.94|10
1623805270000|2021-06-16 01:01:10|16453.27|16333.27|16438.56|16318.56|16453.27|16333.27|16438.56|16318.56|10
1623805280000|2021-06-16 01:01:20|16438.66|16318.66|16434.74|16314.74|16438.96|16318.96|16434.74|16314.74|10
1623805290000|2021-06-16 01:01:30|16433.84|16313.84|16432.63|16312.63|16434.25|16314.25|16432.25|16312.25|10
1623805300000|2021-06-16 01:01:40|16432.51|16312.51|16438.16|16318.16|16438.16|16318.16|16432.51|16312.51|10
1623805310000|2021-06-16 01:01:50|16439.03|16319.03|16445.87|16325.87|16445.87|16325.87|16438.89|16318.89|10
1623805320000|2021-06-16 01:02:00|16445.9|16325.9|16445.59|16325.59|16447.49|16327.49|16445.59|16325.59|10
1623805330000|2021-06-16 01:02:10|16445|16325|16445.41|16325.41|16445.63|16325.63|16444.78|16324.78|10
1623805340000|2021-06-16 01:02:20|16445.49|16325.49|16443.37|16323.37|16445.72|16325.72|16443.36|16323.36|10
1623805350000|2021-06-16 01:02:30|16443.44|16323.44|16445.65|16325.65|16445.71|16325.71|16443.27|16323.27|9
1623805360000|2021-06-16 01:02:40|16445.63|16325.63|16449.98|16329.98|16449.98|16329.98|16445.63|16325.63|10
1623805370000|2021-06-16 01:02:50|16450.72|16330.72|16451.74|16331.74|16452.34|16332.34|16450.72|16330.72|10
1623805380000|2021-06-16 01:03:00|16451.94|16331.94|16451.62|16331.62|16452.36|16332.36|16451.62|16331.62|10
1623805390000|2021-06-16 01:03:10|16451.55|16331.55|16450.98|16330.98|16451.61|16331.61|16450.98|16330.98|10
1623805400000|2021-06-16 01:03:20|16450.81|16330.81|16449.39|16329.39|16451.07|16331.07|16449.14|16329.14|10
1623805410000|2021-06-16 01:03:30|16449.85|16329.85|16450.53|16330.53|16450.64|16330.64|16449.85|16329.85|7
1623805420000|2021-06-16 01:03:40|16449.96|16329.96|16448.82|16328.82|16449.96|16329.96|16448.61|16328.61|10
1623805430000|2021-06-16 01:03:50|16449.05|16329.05|16447.31|16327.31|16449.05|16329.05|16447.31|16327.31|10
1623805440000|2021-06-16 01:04:00|16446.33|16326.33|16440.22|16320.22|16446.33|16326.33|16440.2|16320.2|10
1623805450000|2021-06-16 01:04:10|16440.01|16320.01|16436.04|16316.04|16440.37|16320.37|16436.04|16316.04|10
1623805460000|2021-06-16 01:04:20|16435.04|16315.04|16430.46|16310.46|16435.04|16315.04|16430.34|16310.34|10
1623805470000|2021-06-16 01:04:30|16430.5|16310.5|16428.8|16308.8|16431.2|16311.2|16428.8|16308.8|10
1623805480000|2021-06-16 01:04:40|16429.07|16309.07|16428.13|16308.13|16429.07|16309.07|16427.94|16307.94|9
1623805490000|2021-06-16 01:04:50|16427.32|16307.32|16428.23|16308.23|16428.25|16308.25|16427.32|16307.32|10
1623805500000|2021-06-16 01:05:00|16428.36|16308.36|16427.19|16307.19|16428.63|16308.63|16427.19|16307.19|10
1623805510000|2021-06-16 01:05:10|16427.02|16307.02|16424.88|16304.88|16427.18|16307.18|16424.88|16304.88|10
1623805520000|2021-06-16 01:05:20|16424.5|16304.5|16422.8|16302.8|16424.5|16304.5|16422.74|16302.74|10
1623805530000|2021-06-16 01:05:30|16422.95|16302.95|16416.85|16296.85|16422.95|16302.95|16416.85|16296.85|10
1623805540000|2021-06-16 01:05:40|16416.4|16296.4|16403.67|16283.67|16416.4|16296.4|16403.67|16283.67|10
1623805550000|2021-06-16 01:05:50|16402.49|16282.49|16400.77|16280.77|16402.76|16282.76|16400.36|16280.36|10
1623805560000|2021-06-16 01:06:00|16400.74|16280.74|16398.97|16278.97|16400.93|16280.93|16398.18|16278.18|10
1623805570000|2021-06-16 01:06:10|16399.16|16279.16|16399.11|16279.11|16400.04|16280.04|16398.92|16278.92|10
1623805580000|2021-06-16 01:06:20|16400.09|16280.09|16402.93|16282.93|16403.2|16283.2|16400.09|16280.09|10
1623805590000|2021-06-16 01:06:30|16402.84|16282.84|16413.12|16293.12|16413.12|16293.12|16402.84|16282.84|10
1623805600000|2021-06-16 01:06:40|16414.74|16294.74|16416.23|16296.23|16416.47|16296.47|16414.74|16294.74|10
1623805610000|2021-06-16 01:06:50|16416.05|16296.05|16419.86|16299.86|16419.86|16299.86|16416.05|16296.05|10
1623805620000|2021-06-16 01:07:00|16419.42|16299.42|16426.58|16306.58|16426.58|16306.58|16419.16|16299.16|10
1623805630000|2021-06-16 01:07:10|16426.19|16306.19|16427.94|16307.94|16427.94|16307.94|16426.19|16306.19|10
1623805640000|2021-06-16 01:07:20|16427.49|16307.49|16426.6|16306.6|16427.75|16307.75|16426.01|16306.01|9
1623805650000|2021-06-16 01:07:30|16426.36|16306.36|16424.28|16304.28|16426.36|16306.36|16424.28|16304.28|9
1623805660000|2021-06-16 01:07:40|16424.21|16304.21|16424.89|16304.89|16425.23|16305.23|16424.16|16304.16|10
1623805670000|2021-06-16 01:07:50|16425.43|16305.43|16423.76|16303.76|16425.82|16305.82|16423.65|16303.65|10
1623805680000|2021-06-16 01:08:00|16423.58|16303.58|16424.97|16304.97|16425.09|16305.09|16423.58|16303.58|9
1623805690000|2021-06-16 01:08:10|16425.4|16305.4|16427.56|16307.56|16427.56|16307.56|16425.4|16305.4|10
1623805700000|2021-06-16 01:08:20|16427.55|16307.55|16428.36|16308.36|16428.36|16308.36|16427.11|16307.11|10
1623805710000|2021-06-16 01:08:30|16428.7|16308.7|16430.66|16310.66|16430.66|16310.66|16428.7|16308.7|10
1623805720000|2021-06-16 01:08:40|16430.71|16310.71|16433.96|16313.96|16433.96|16313.96|16430.71|16310.71|9
1623805730000|2021-06-16 01:08:50|16433.86|16313.86|16435.64|16315.64|16435.64|16315.64|16433.86|16313.86|9
1623805740000|2021-06-16 01:09:00|16435.23|16315.23|16434.35|16314.35|16436.55|16316.55|16434.35|16314.35|10
1623805750000|2021-06-16 01:09:10|16434.43|16314.43|16435.11|16315.11|16435.21|16315.21|16434.01|16314.01|10
1623805760000|2021-06-16 01:09:20|16435.1|16315.1|16435.54|16315.54|16435.7|16315.7|16435.1|16315.1|9
1623805770000|2021-06-16 01:09:30|16435.84|16315.84|16434.61|16314.61|16435.84|16315.84|16434.47|16314.47|9
1623805780000|2021-06-16 01:09:40|16434.63|16314.63|16434.44|16314.44|16435.62|16315.62|16434.44|16314.44|10
1623805790000|2021-06-16 01:09:50|16433.26|16313.26|16426.96|16306.96|16433.26|16313.26|16426.96|16306.96|10
1623805800000|2021-06-16 01:10:00|16427.2|16307.2|16423.63|16303.63|16427.2|16307.2|16423.63|16303.63|10
1623805810000|2021-06-16 01:10:10|16423.33|16303.33|16417.8|16297.8|16423.33|16303.33|16417.8|16297.8|10
1623805820000|2021-06-16 01:10:20|16416.9|16296.9|16403.71|16283.71|16416.9|16296.9|16403.71|16283.71|10
1623805830000|2021-06-16 01:10:30|16403|16283|16399.02|16279.02|16403|16283|16398.69|16278.69|9
1623805840000|2021-06-16 01:10:40|16398.9|16278.9|16396.48|16276.48|16398.9|16278.9|16396.48|16276.48|9
1623805850000|2021-06-16 01:10:50|16395.66|16275.66|16391.33|16271.33|16395.95|16275.95|16391.33|16271.33|10
1623805860000|2021-06-16 01:11:00|16390.44|16270.44|16387.82|16267.82|16390.64|16270.64|16387.82|16267.82|10
1623805870000|2021-06-16 01:11:10|16387.72|16267.72|16387.83|16267.83|16387.83|16267.83|16386.11|16266.11|9
1623805880000|2021-06-16 01:11:20|16388.5|16268.5|16389.55|16269.55|16390.22|16270.22|16388.09|16268.09|10
1623805890000|2021-06-16 01:11:30|16389.26|16269.26|16389.7|16269.7|16390.02|16270.02|16389.12|16269.12|10
1623805900000|2021-06-16 01:11:40|16389.1|16269.1|16388.88|16268.88|16389.14|16269.14|16388.62|16268.62|10
1623805910000|2021-06-16 01:11:50|16387.86|16267.86|16386.38|16266.38|16388.18|16268.18|16386.16|16266.16|10
1623805920000|2021-06-16 01:12:00|16386.08|16266.08|16386.32|16266.32|16386.49|16266.49|16385.74|16265.74|9
1623805930000|2021-06-16 01:12:10|16385.99|16265.99|16388.76|16268.76|16388.76|16268.76|16385.88|16265.88|9
1623805940000|2021-06-16 01:12:20|16389.69|16269.69|16381.52|16261.52|16390.17|16270.17|16381.52|16261.52|10
1623805950000|2021-06-16 01:12:30|16380.59|16260.59|16368.23|16248.23|16380.59|16260.59|16368.23|16248.23|10
1623805960000|2021-06-16 01:12:40|16367.09|16247.09|16369.59|16249.59|16369.87|16249.87|16366.89|16246.89|10
1623805970000|2021-06-16 01:12:50|16370.08|16250.08|16373.42|16253.42|16373.42|16253.42|16370.08|16250.08|10
1623805980000|2021-06-16 01:13:00|16374.06|16254.06|16377.72|16257.72|16377.72|16257.72|16374.01|16254.01|10
1623805990000|2021-06-16 01:13:10|16377.61|16257.61|16383.48|16263.48|16383.63|16263.63|16377.61|16257.61|10
1623806000000|2021-06-16 01:13:20|16383.8|16263.8|16385.43|16265.43|16385.98|16265.98|16383.8|16263.8|10
1623806010000|2021-06-16 01:13:30|16385.48|16265.48|16388.16|16268.16|16388.16|16268.16|16385.48|16265.48|9
1623806020000|2021-06-16 01:13:40|16388.93|16268.93|16391.81|16271.81|16391.81|16271.81|16388.63|16268.63|10
1623806030000|2021-06-16 01:13:50|16391.89|16271.89|16401.64|16281.64|16401.64|16281.64|16391.89|16271.89|10
1623806040000|2021-06-16 01:14:00|16401.78|16281.78|16407.51|16287.51|16407.51|16287.51|16401.71|16281.71|10
1623806050000|2021-06-16 01:14:10|16407.82|16287.82|16413.4|16293.4|16413.4|16293.4|16407.82|16287.82|10
1623806060000|2021-06-16 01:14:20|16413.63|16293.63|16415.61|16295.61|16415.61|16295.61|16413.63|16293.63|10
1623806070000|2021-06-16 01:14:30|16415.86|16295.86|16419.31|16299.31|16419.68|16299.68|16415.86|16295.86|10
1623806080000|2021-06-16 01:14:40|16421.09|16301.09|16421.95|16301.95|16422.07|16302.07|16420.03|16300.03|10
1623806090000|2021-06-16 01:14:50|16421.93|16301.93|16424.58|16304.58|16424.58|16304.58|16421|16301|10
1623806100000|2021-06-16 01:15:00|16425.59|16305.59|16428.11|16308.11|16428.11|16308.11|16425.59|16305.59|10
1623806110000|2021-06-16 01:15:10|16429.51|16309.51|16435.27|16315.27|16435.27|16315.27|16429.51|16309.51|10
1623806120000|2021-06-16 01:15:20|16436.24|16316.24|16440.3|16320.3|16440.3|16320.3|16436.24|16316.24|9
1623806130000|2021-06-16 01:15:30|16440.32|16320.32|16442.24|16322.24|16442.97|16322.97|16440.32|16320.32|9
1623806140000|2021-06-16 01:15:40|16442.41|16322.41|16441.86|16321.86|16442.41|16322.41|16441.02|16321.02|10
1623806150000|2021-06-16 01:15:50|16442.05|16322.05|16442.09|16322.09|16442.48|16322.48|16442.05|16322.05|10
1623806160000|2021-06-16 01:16:00|16442.07|16322.07|16441.64|16321.64|16442.87|16322.87|16441.64|16321.64|9
1623806170000|2021-06-16 01:16:10|16441.83|16321.83|16441.09|16321.09|16441.83|16321.83|16440.53|16320.53|10
1623806180000|2021-06-16 01:16:20|16439.55|16319.55|16438.76|16318.76|16440.34|16320.34|16438.76|16318.76|10
1623806190000|2021-06-16 01:16:30|16438.33|16318.33|16435.07|16315.07|16438.33|16318.33|16435.07|16315.07|9
1623806200000|2021-06-16 01:16:40|16434.78|16314.78|16430.78|16310.78|16434.78|16314.78|16430.78|16310.78|10
1623806210000|2021-06-16 01:16:50|16430.75|16310.75|16428.65|16308.65|16431.04|16311.04|16428.65|16308.65|9
1623806220000|2021-06-16 01:17:00|16428.4|16308.4|16427.15|16307.15|16428.4|16308.4|16427.07|16307.07|10
1623806230000|2021-06-16 01:17:10|16427|16307|16427.84|16307.84|16427.84|16307.84|16426.47|16306.47|10
1623806240000|2021-06-16 01:17:20|16431.67|16311.67|16433.16|16313.16|16433.25|16313.25|16430.77|16310.77|10
1623806250000|2021-06-16 01:17:30|16433.32|16313.32|16436.65|16316.65|16436.86|16316.86|16433.31|16313.31|9
1623806260000|2021-06-16 01:17:40|16437.09|16317.09|16435.17|16315.17|16437.24|16317.24|16435.17|16315.17|10
1623806270000|2021-06-16 01:17:50|16435.5|16315.5|16431.47|16311.47|16435.5|16315.5|16431.44|16311.44|10
1623806280000|2021-06-16 01:18:00|16431.58|16311.58|16425.32|16305.32|16431.98|16311.98|16425.32|16305.32|10
1623806290000|2021-06-16 01:18:10|16425.11|16305.11|16418.76|16298.76|16425.11|16305.11|16418.76|16298.76|9
1623806300000|2021-06-16 01:18:20|16418.77|16298.77|16415.98|16295.98|16418.86|16298.86|16415.98|16295.98|9
1623806310000|2021-06-16 01:18:30|16415.64|16295.64|16410.33|16290.33|16415.64|16295.64|16410.33|16290.33|10
1623806320000|2021-06-16 01:18:40|16411.1|16291.1|16412.2|16292.2|16412.83|16292.83|16410.93|16290.93|10
1623806330000|2021-06-16 01:18:50|16411.98|16291.98|16411.12|16291.12|16411.98|16291.98|16411.04|16291.04|9
1623806340000|2021-06-16 01:19:00|16411.21|16291.21|16410.37|16290.37|16411.5|16291.5|16410.37|16290.37|10
1623806350000|2021-06-16 01:19:10|16410.58|16290.58|16415.99|16295.99|16415.99|16295.99|16410.58|16290.58|10
1623806360000|2021-06-16 01:19:20|16416.27|16296.27|16415.31|16295.31|16416.67|16296.67|16415.04|16295.04|10
1623806370000|2021-06-16 01:19:30|16414.96|16294.96|16417.73|16297.73|16417.73|16297.73|16414.96|16294.96|9
1623806380000|2021-06-16 01:19:40|16417.81|16297.81|16420.75|16300.75|16420.75|16300.75|16417.81|16297.81|9
1623806390000|2021-06-16 01:19:50|16420.59|16300.59|16419.9|16299.9|16420.59|16300.59|16419.9|16299.9|9
1623806400000|2021-06-16 01:20:00|16420.21|16300.21|16419.32|16299.32|16420.21|16300.21|16419.12|16299.12|10
1623806410000|2021-06-16 01:20:10|16418.75|16298.75|16420.04|16300.04|16420.04|16300.04|16418.68|16298.68|10
1623806420000|2021-06-16 01:20:20|16420.69|16300.69|16422.79|16302.79|16422.79|16302.79|16420.69|16300.69|10
1623806430000|2021-06-16 01:20:30|16423.32|16303.32|16425.13|16305.13|16425.23|16305.23|16423.32|16303.32|9
1623806440000|2021-06-16 01:20:40|16424.82|16304.82|16425.06|16305.06|16425.06|16305.06|16423.37|16303.37|10
1623806450000|2021-06-16 01:20:50|16424.99|16304.99|16426.53|16306.53|16426.67|16306.67|16424.98|16304.98|10
1623806460000|2021-06-16 01:21:00|16426.54|16306.54|16421.77|16301.77|16426.67|16306.67|16421.77|16301.77|10
1623806470000|2021-06-16 01:21:10|16421.55|16301.55|16418.56|16298.56|16421.55|16301.55|16418.04|16298.04|10
1623806480000|2021-06-16 01:21:20|16417.34|16297.34|16411.43|16291.43|16417.34|16297.34|16411.43|16291.43|10
1623806490000|2021-06-16 01:21:30|16411.52|16291.52|16410.37|16290.37|16411.55|16291.55|16409.74|16289.74|10
1623806500000|2021-06-16 01:21:40|16410.23|16290.23|16406.58|16286.58|16410.23|16290.23|16406.58|16286.58|10
1623806510000|2021-06-16 01:21:50|16407.08|16287.08|16407.02|16287.02|16408.29|16288.29|16407.02|16287.02|10
1623806520000|2021-06-16 01:22:00|16406.98|16286.98|16405.87|16285.87|16406.98|16286.98|16405.87|16285.87|10
1623806530000|2021-06-16 01:22:10|16405.95|16285.95|16401.17|16281.17|16405.96|16285.96|16401.17|16281.17|9
1623806540000|2021-06-16 01:22:20|16400.6|16280.6|16397.14|16277.14|16400.6|16280.6|16397.14|16277.14|10
1623806550000|2021-06-16 01:22:30|16397.58|16277.58|16396.71|16276.71|16397.72|16277.72|16396.71|16276.71|10
1623806560000|2021-06-16 01:22:40|16396.87|16276.87|16396.04|16276.04|16396.87|16276.87|16395.7|16275.7|9
1623806570000|2021-06-16 01:22:50|16395.82|16275.82|16395.92|16275.92|16397.55|16277.55|16395.82|16275.82|10
1623806580000|2021-06-16 01:23:00|16395.98|16275.98|16395.67|16275.67|16396.21|16276.21|16395.57|16275.57|10
1623806590000|2021-06-16 01:23:10|16394.68|16274.68|16392.93|16272.93|16394.83|16274.83|16392.93|16272.93|9
1623806600000|2021-06-16 01:23:20|16393.13|16273.13|16390.07|16270.07|16393.13|16273.13|16390.05|16270.05|9
1623806610000|2021-06-16 01:23:30|16389.8|16269.8|16388.55|16268.55|16389.96|16269.96|16388.55|16268.55|10
1623806620000|2021-06-16 01:23:40|16388.39|16268.39|16387.05|16267.05|16388.39|16268.39|16386.82|16266.82|9
1623806630000|2021-06-16 01:23:50|16386.79|16266.79|16386.99|16266.99|16386.99|16266.99|16386.2|16266.2|10
1623806640000|2021-06-16 01:24:00|16387.1|16267.1|16386.93|16266.93|16387.39|16267.39|16386.29|16266.29|10
1623806650000|2021-06-16 01:24:10|16386.31|16266.31|16386.32|16266.32|16386.97|16266.97|16385.62|16265.62|10
1623806660000|2021-06-16 01:24:20|16386.04|16266.04|16387.94|16267.94|16388|16268|16386.04|16266.04|9
1623806670000|2021-06-16 01:24:30|16388.49|16268.49|16392.66|16272.66|16392.8|16272.8|16388.49|16268.49|10
1623806680000|2021-06-16 01:24:40|16392.79|16272.79|16389.93|16269.93|16392.79|16272.79|16389.91|16269.91|10
1623806690000|2021-06-16 01:24:50|16389.01|16269.01|16389.2|16269.2|16389.58|16269.58|16388.42|16268.42|9
1623806700000|2021-06-16 01:25:00|16389.21|16269.21|16387.68|16267.68|16389.21|16269.21|16387.63|16267.63|10
1623806710000|2021-06-16 01:25:10|16387.42|16267.42|16388.12|16268.12|16388.41|16268.41|16387.42|16267.42|10
1623806720000|2021-06-16 01:25:20|16387.57|16267.57|16384.54|16264.54|16387.57|16267.57|16384.54|16264.54|10
1623806730000|2021-06-16 01:25:30|16384.28|16264.28|16384.82|16264.82|16384.91|16264.91|16384.23|16264.23|10
1623806740000|2021-06-16 01:25:40|16384.54|16264.54|16384.27|16264.27|16384.54|16264.54|16383.39|16263.39|10
1623806750000|2021-06-16 01:25:50|16383.51|16263.51|16383.49|16263.49|16384|16264|16383.22|16263.22|10
1623806760000|2021-06-16 01:26:00|16383.65|16263.65|16382.29|16262.29|16384.46|16264.46|16381.99|16261.99|10
1623806770000|2021-06-16 01:26:10|16381.99|16261.99|16378.7|16258.7|16381.99|16261.99|16378.7|16258.7|10
1623806780000|2021-06-16 01:26:20|16378.59|16258.59|16376.71|16256.71|16378.63|16258.63|16376.71|16256.71|10
1623806790000|2021-06-16 01:26:30|16376.96|16256.96|16373.41|16253.41|16376.96|16256.96|16373.41|16253.41|9
1623806800000|2021-06-16 01:26:40|16372.86|16252.86|16365.36|16245.36|16372.86|16252.86|16365.36|16245.36|9
1623806810000|2021-06-16 01:26:50|16363.59|16243.59|16360.74|16240.74|16363.59|16243.59|16360.74|16240.74|10
1623806820000|2021-06-16 01:27:00|16360.34|16240.34|16358.39|16238.39|16360.45|16240.45|16358.18|16238.18|10
1623806830000|2021-06-16 01:27:10|16357|16237|16356.03|16236.03|16357.6|16237.6|16355.38|16235.38|10
1623806840000|2021-06-16 01:27:20|16356.17|16236.17|16358.74|16238.74|16358.74|16238.74|16355.36|16235.36|10
1623806850000|2021-06-16 01:27:30|16358.68|16238.68|16358.94|16238.94|16360.14|16240.14|16358.68|16238.68|10
1623806860000|2021-06-16 01:27:40|16358.68|16238.68|16362.38|16242.38|16362.38|16242.38|16358.68|16238.68|10
1623806870000|2021-06-16 01:27:50|16362.54|16242.54|16364.41|16244.41|16364.41|16244.41|16362.54|16242.54|10
1623806880000|2021-06-16 01:28:00|16364.57|16244.57|16375.85|16255.85|16375.85|16255.85|16364.57|16244.57|9
1623806890000|2021-06-16 01:28:10|16376.16|16256.16|16380.22|16260.22|16380.22|16260.22|16376.16|16256.16|10
1623806900000|2021-06-16 01:28:20|16380.43|16260.43|16383.14|16263.14|16383.29|16263.29|16380.43|16260.43|10
1623806910000|2021-06-16 01:28:30|16384.32|16264.32|16389.44|16269.44|16389.44|16269.44|16384.32|16264.32|9
1623806920000|2021-06-16 01:28:40|16389.68|16269.68|16390.04|16270.04|16390.04|16270.04|16388.15|16268.15|10
1623806930000|2021-06-16 01:28:50|16390.46|16270.46|16399.17|16279.17|16399.17|16279.17|16390.22|16270.22|10
1623806940000|2021-06-16 01:29:00|16399.31|16279.31|16406.18|16286.18|16406.18|16286.18|16399.31|16279.31|10
1623806950000|2021-06-16 01:29:10|16406.56|16286.56|16411.11|16291.11|16411.11|16291.11|16406.56|16286.56|10
1623806960000|2021-06-16 01:29:20|16410.72|16290.72|16412.33|16292.33|16412.46|16292.46|16410.72|16290.72|10
1623806970000|2021-06-16 01:29:30|16411.81|16291.81|16407.03|16287.03|16411.81|16291.81|16406.49|16286.49|9
1623806980000|2021-06-16 01:29:40|16406.22|16286.22|16404.06|16284.06|16406.22|16286.22|16403.58|16283.58|10
1623806990000|2021-06-16 01:29:50|16404.33|16284.33|16406.32|16286.32|16406.41|16286.41|16404.33|16284.33|10
1623807000000|2021-06-16 01:30:00|16406.2|16286.2|16414.19|16294.19|16414.19|16294.19|16406.2|16286.2|10
1623807010000|2021-06-16 01:30:10|16415.59|16295.59|16419.49|16299.49|16419.49|16299.49|16415.59|16295.59|10
1623807020000|2021-06-16 01:30:20|16419.34|16299.34|16424.13|16304.13|16424.13|16304.13|16419.34|16299.34|10
1623807030000|2021-06-16 01:30:30|16424.18|16304.18|16428.19|16308.19|16428.19|16308.19|16424.18|16304.18|10
1623807040000|2021-06-16 01:30:40|16428.77|16308.77|16429.06|16309.06|16429.06|16309.06|16428.49|16308.49|10
1623807050000|2021-06-16 01:30:50|16429.13|16309.13|16432.62|16312.62|16432.62|16312.62|16429.13|16309.13|10
1623807060000|2021-06-16 01:31:00|16433.53|16313.53|16436.86|16316.86|16436.86|16316.86|16433.53|16313.53|10
1623807070000|2021-06-16 01:31:10|16437.18|16317.18|16438.37|16318.37|16438.46|16318.46|16437.18|16317.18|10
1623807080000|2021-06-16 01:31:20|16439.33|16319.33|16444.67|16324.67|16444.83|16324.83|16438.99|16318.99|10
1623807090000|2021-06-16 01:31:30|16445.03|16325.03|16444.65|16324.65|16445.66|16325.66|16444.57|16324.57|10
1623807100000|2021-06-16 01:31:40|16444.64|16324.64|16445.14|16325.14|16445.14|16325.14|16444.28|16324.28|10
1623807110000|2021-06-16 01:31:50|16445.41|16325.41|16446|16326|16446.45|16326.45|16445.41|16325.41|7
1623807120000|2021-06-16 01:32:00|16444.87|16324.87|16446.22|16326.22|16446.22|16326.22|16444.28|16324.28|10
1623807130000|2021-06-16 01:32:10|16446.11|16326.11|16448.83|16328.83|16448.83|16328.83|16446.11|16326.11|9
1623807140000|2021-06-16 01:32:20|16449|16329|16448.88|16328.88|16449.45|16329.45|16448.63|16328.63|8
1623807150000|2021-06-16 01:32:30|16448.84|16328.84|16447.11|16327.11|16449.04|16329.04|16447.11|16327.11|10
1623807160000|2021-06-16 01:32:40|16447.03|16327.03|16448.08|16328.08|16448.08|16328.08|16446.99|16326.99|9
1623807170000|2021-06-16 01:32:50|16448.58|16328.58|16450.51|16330.51|16450.62|16330.62|16448.51|16328.51|10
1623807180000|2021-06-16 01:33:00|16450.37|16330.37|16449.73|16329.73|16450.4|16330.4|16449.71|16329.71|9
1623807190000|2021-06-16 01:33:10|16449.79|16329.79|16446.93|16326.93|16449.79|16329.79|16446.93|16326.93|10
1623807200000|2021-06-16 01:33:20|16447.26|16327.26|16447.02|16327.02|16447.26|16327.26|16446.75|16326.75|10
1623807210000|2021-06-16 01:33:30|16447.13|16327.13|16446.82|16326.82|16448.38|16328.38|16446.82|16326.82|10
1623807220000|2021-06-16 01:33:40|16446.34|16326.34|16445.32|16325.32|16446.47|16326.47|16445.21|16325.21|8
1623807230000|2021-06-16 01:33:50|16444.83|16324.83|16441.62|16321.62|16444.83|16324.83|16441.55|16321.55|10
1623807240000|2021-06-16 01:34:00|16441.44|16321.44|16441.83|16321.83|16442.13|16322.13|16441.44|16321.44|9
1623807250000|2021-06-16 01:34:10|16439.03|16319.03|16437.91|16317.91|16439.05|16319.05|16437.91|16317.91|9
1623807260000|2021-06-16 01:34:20|16437.38|16317.38|16438.3|16318.3|16438.49|16318.49|16437.32|16317.32|10
1623807270000|2021-06-16 01:34:30|16438.52|16318.52|16437.22|16317.22|16438.83|16318.83|16437.22|16317.22|10
1623807280000|2021-06-16 01:34:40|16437.58|16317.58|16438.1|16318.1|16438.1|16318.1|16437.05|16317.05|9
1623807290000|2021-06-16 01:34:50|16438.37|16318.37|16439.7|16319.7|16440.17|16320.17|16438.11|16318.11|10
1623807300000|2021-06-16 01:35:00|16439.69|16319.69|16443.09|16323.09|16443.09|16323.09|16439.52|16319.52|8
1623807310000|2021-06-16 01:35:10|16443.3|16323.3|16444.57|16324.57|16444.57|16324.57|16443.3|16323.3|9
1623807320000|2021-06-16 01:35:20|16444.62|16324.62|16446.73|16326.73|16446.73|16326.73|16444.62|16324.62|9
1623807330000|2021-06-16 01:35:30|16446.87|16326.87|16449.64|16329.64|16449.64|16329.64|16446.22|16326.22|10
1623807340000|2021-06-16 01:35:40|16450.55|16330.55|16451.68|16331.68|16452|16332|16450.42|16330.42|10
1623807350000|2021-06-16 01:35:50|16451.73|16331.73|16457.57|16337.57|16457.57|16337.57|16451.73|16331.73|10
1623807360000|2021-06-16 01:36:00|16458.21|16338.21|16459.53|16339.53|16459.53|16339.53|16458.01|16338.01|10
1623807370000|2021-06-16 01:36:10|16459.01|16339.01|16457.29|16337.29|16460.06|16340.06|16457.29|16337.29|9
1623807380000|2021-06-16 01:36:20|16457.15|16337.15|16459.28|16339.28|16459.28|16339.28|16457.15|16337.15|9
1623807390000|2021-06-16 01:36:30|16459.12|16339.12|16463.65|16343.65|16463.7|16343.7|16459.12|16339.12|10
1623807400000|2021-06-16 01:36:40|16463.53|16343.53|16466.29|16346.29|16466.29|16346.29|16463.44|16343.44|10
1623807410000|2021-06-16 01:36:50|16466.71|16346.71|16468.4|16348.4|16468.4|16348.4|16466.57|16346.57|10
1623807420000|2021-06-16 01:37:00|16468.59|16348.59|16469.81|16349.81|16470.37|16350.37|16468.59|16348.59|8
1623807430000|2021-06-16 01:37:10|16469.63|16349.63|16469.8|16349.8|16470.2|16350.2|16469.5|16349.5|9
1623807440000|2021-06-16 01:37:20|16469.67|16349.67|16468.56|16348.56|16469.67|16349.67|16468.55|16348.55|9
1623807450000|2021-06-16 01:37:30|16468.31|16348.31|16471.34|16351.34|16471.74|16351.74|16468.31|16348.31|9
1623807460000|2021-06-16 01:37:40|16471.24|16351.24|16471.85|16351.85|16471.85|16351.85|16471.19|16351.19|10
1623807470000|2021-06-16 01:37:50|16472.4|16352.4|16474.38|16354.38|16474.61|16354.61|16472.32|16352.32|10
1623807480000|2021-06-16 01:38:00|16474.83|16354.83|16475|16355|16475.47|16355.47|16474.7|16354.7|10
1623807490000|2021-06-16 01:38:10|16474.79|16354.79|16472.41|16352.41|16474.79|16354.79|16472.41|16352.41|9
1623807500000|2021-06-16 01:38:20|16472.84|16352.84|16471.91|16351.91|16473.44|16353.44|16471.91|16351.91|9
1623807510000|2021-06-16 01:38:30|16471.29|16351.29|16470.04|16350.04|16471.54|16351.54|16470.04|16350.04|10
1623807520000|2021-06-16 01:38:40|16470.06|16350.06|16471.98|16351.98|16472.88|16352.88|16470.06|16350.06|9
1623807530000|2021-06-16 01:38:50|16472|16352|16471.87|16351.87|16472.45|16352.45|16471.52|16351.52|9
1623807540000|2021-06-16 01:39:00|16472.29|16352.29|16474.13|16354.13|16474.13|16354.13|16472.15|16352.15|10
1623807550000|2021-06-16 01:39:10|16473.78|16353.78|16474.9|16354.9|16474.9|16354.9|16473.78|16353.78|10
1623807560000|2021-06-16 01:39:20|16475.25|16355.25|16476.03|16356.03|16476.03|16356.03|16475.07|16355.07|8
1623807570000|2021-06-16 01:39:30|16475.75|16355.75|16477.28|16357.28|16477.3|16357.3|16475.75|16355.75|8
1623807580000|2021-06-16 01:39:40|16477.35|16357.35|16479.29|16359.29|16479.29|16359.29|16477.2|16357.2|9
1623807590000|2021-06-16 01:39:50|16481.27|16361.27|16486.49|16366.49|16487.64|16367.64|16480.81|16360.81|10
1623807600000|2021-06-16 01:40:00|16486.37|16366.37|16487.44|16367.44|16488.5|16368.5|16486.37|16366.37|10
1623807610000|2021-06-16 01:40:10|16487.53|16367.53|16486.61|16366.61|16487.95|16367.95|16486.14|16366.14|9
1623807620000|2021-06-16 01:40:20|16486.57|16366.57|16482.5|16362.5|16486.57|16366.57|16482.42|16362.42|10
1623807630000|2021-06-16 01:40:30|16482.82|16362.82|16480.97|16360.97|16482.97|16362.97|16480.97|16360.97|10
1623807640000|2021-06-16 01:40:40|16481.92|16361.92|16481.49|16361.49|16481.92|16361.92|16481.27|16361.27|10
1623807650000|2021-06-16 01:40:50|16481.08|16361.08|16480.21|16360.21|16481.08|16361.08|16479.89|16359.89|9
1623807660000|2021-06-16 01:41:00|16480.69|16360.69|16480.52|16360.52|16480.69|16360.69|16479.9|16359.9|8
1623807670000|2021-06-16 01:41:10|16480.53|16360.53|16480.02|16360.02|16480.62|16360.62|16479.75|16359.75|10
1623807680000|2021-06-16 01:41:20|16479.85|16359.85|16484.28|16364.28|16484.53|16364.53|16479.85|16359.85|10
1623807690000|2021-06-16 01:41:30|16484.73|16364.73|16487.28|16367.28|16487.28|16367.28|16484.73|16364.73|9
1623807700000|2021-06-16 01:41:40|16487.32|16367.32|16485.44|16365.44|16487.42|16367.42|16485.44|16365.44|9
1623807710000|2021-06-16 01:41:50|16485.16|16365.16|16483.47|16363.47|16485.16|16365.16|16483.41|16363.41|6
1623807720000|2021-06-16 01:42:00|16482.99|16362.99|16482.95|16362.95|16483.19|16363.19|16482.47|16362.47|9
1623807730000|2021-06-16 01:42:10|16483.17|16363.17|16483.36|16363.36|16483.65|16363.65|16483.17|16363.17|10
1623807740000|2021-06-16 01:42:20|16483.22|16363.22|16484.75|16364.75|16484.75|16364.75|16482.43|16362.43|10
1623807750000|2021-06-16 01:42:30|16484.83|16364.83|16486.96|16366.96|16487.3|16367.3|16484.83|16364.83|10
1623807760000|2021-06-16 01:42:40|16487.06|16367.06|16488.79|16368.79|16488.79|16368.79|16487.06|16367.06|7
1623807770000|2021-06-16 01:42:50|16489.85|16369.85|16491.36|16371.36|16491.36|16371.36|16489.85|16369.85|10
1623807780000|2021-06-16 01:43:00|16491.8|16371.8|16491.33|16371.33|16491.89|16371.89|16490.39|16370.39|10
1623807790000|2021-06-16 01:43:10|16491.48|16371.48|16490.92|16370.92|16491.48|16371.48|16490.22|16370.22|9
1623807800000|2021-06-16 01:43:20|16490.84|16370.84|16496|16376|16496|16376|16490.57|16370.57|9
1623807810000|2021-06-16 01:43:30|16495.72|16375.72|16499.09|16379.09|16499.09|16379.09|16495.72|16375.72|10
1623807820000|2021-06-16 01:43:40|16498.99|16378.99|16499.7|16379.7|16500.26|16380.26|16498.99|16378.99|10
1623807830000|2021-06-16 01:43:50|16499.53|16379.53|16500.27|16380.27|16500.52|16380.52|16499.22|16379.22|8
1623807840000|2021-06-16 01:44:00|16499.9|16379.9|16499.41|16379.41|16500.89|16380.89|16499.13|16379.13|10
1623807850000|2021-06-16 01:44:10|16499.18|16379.18|16500.13|16380.13|16500.13|16380.13|16499.18|16379.18|9
1623807860000|2021-06-16 01:44:20|16500.14|16380.14|16499.36|16379.36|16500.19|16380.19|16498.53|16378.53|9
1623807870000|2021-06-16 01:44:30|16499.35|16379.35|16493.86|16373.86|16499.35|16379.35|16493.86|16373.86|9
1623807880000|2021-06-16 01:44:40|16493.47|16373.47|16491.3|16371.3|16493.49|16373.49|16491.3|16371.3|8
1623807890000|2021-06-16 01:44:50|16491.51|16371.51|16491.69|16371.69|16492|16372|16491.31|16371.31|9
1623807900000|2021-06-16 01:45:00|16491.6|16371.6|16491.78|16371.78|16491.78|16371.78|16491.45|16371.45|6
1623807910000|2021-06-16 01:45:10|16491.68|16371.68|16488.24|16368.24|16491.68|16371.68|16488.24|16368.24|7
1623807920000|2021-06-16 01:45:20|16488.17|16368.17|16480.6|16360.6|16488.17|16368.17|16480.6|16360.6|10
1623807930000|2021-06-16 01:45:30|16480.1|16360.1|16476.65|16356.65|16480.1|16360.1|16476.2|16356.2|9
1623807940000|2021-06-16 01:45:40|16476.98|16356.98|16477.37|16357.37|16478.92|16358.92|16476.98|16356.98|10
1623807950000|2021-06-16 01:45:50|16477.5|16357.5|16475.08|16355.08|16477.5|16357.5|16475.08|16355.08|9
1623807960000|2021-06-16 01:46:00|16474.73|16354.73|16474.64|16354.64|16474.89|16354.89|16473.97|16353.97|7
1623807970000|2021-06-16 01:46:10|16474.93|16354.93|16474.74|16354.74|16475.27|16355.27|16474.7|16354.7|9
1623807980000|2021-06-16 01:46:20|16474.54|16354.54|16471.79|16351.79|16474.54|16354.54|16471.79|16351.79|10
1623807990000|2021-06-16 01:46:30|16471.33|16351.33|16469.22|16349.22|16471.37|16351.37|16469.22|16349.22|10
1623808000000|2021-06-16 01:46:40|16467.87|16347.87|16466.04|16346.04|16468.8|16348.8|16466.04|16346.04|10
1623808010000|2021-06-16 01:46:50|16466.68|16346.68|16467.84|16347.84|16467.84|16347.84|16466.48|16346.48|10
1623808020000|2021-06-16 01:47:00|16467.88|16347.88|16466.99|16346.99|16468.14|16348.14|16466.99|16346.99|10
1623808030000|2021-06-16 01:47:10|16466.98|16346.98|16466.08|16346.08|16467|16347|16466.08|16346.08|8
1623808040000|2021-06-16 01:47:20|16466.1|16346.1|16466.8|16346.8|16467.03|16347.03|16466.1|16346.1|10
1623808050000|2021-06-16 01:47:30|16466.67|16346.67|16465.87|16345.87|16466.67|16346.67|16465.87|16345.87|10
1623808060000|2021-06-16 01:47:40|16465.79|16345.79|16466.3|16346.3|16466.3|16346.3|16465.37|16345.37|9
1623808070000|2021-06-16 01:47:50|16466.38|16346.38|16465.78|16345.78|16466.38|16346.38|16465.55|16345.55|9
1623808080000|2021-06-16 01:48:00|16465.63|16345.63|16466.46|16346.46|16466.46|16346.46|16465.46|16345.46|10
1623808090000|2021-06-16 01:48:10|16466.39|16346.39|16467.51|16347.51|16467.51|16347.51|16466.14|16346.14|9
1623808100000|2021-06-16 01:48:20|16468.18|16348.18|16471.33|16351.33|16471.33|16351.33|16468.18|16348.18|10
1623808110000|2021-06-16 01:48:30|16471.19|16351.19|16472.02|16352.02|16472.02|16352.02|16470.9|16350.9|10
1623808120000|2021-06-16 01:48:40|16471.91|16351.91|16471.07|16351.07|16472.21|16352.21|16471.07|16351.07|9
1623808130000|2021-06-16 01:48:50|16470.91|16350.91|16468.99|16348.99|16470.93|16350.93|16468.98|16348.98|10
1623808140000|2021-06-16 01:49:00|16468.71|16348.71|16467.26|16347.26|16468.71|16348.71|16467.26|16347.26|9
1623808150000|2021-06-16 01:49:10|16466.58|16346.58|16463.25|16343.25|16466.58|16346.58|16463.25|16343.25|10
1623808160000|2021-06-16 01:49:20|16463.46|16343.46|16462.88|16342.88|16463.46|16343.46|16462.88|16342.88|10
1623808170000|2021-06-16 01:49:30|16462.74|16342.74|16461.58|16341.58|16462.82|16342.82|16461.58|16341.58|9
1623808180000|2021-06-16 01:49:40|16461.52|16341.52|16458.73|16338.73|16461.52|16341.52|16458.58|16338.58|10
1623808190000|2021-06-16 01:49:50|16458.63|16338.63|16457.62|16337.62|16458.63|16338.63|16457.2|16337.2|9
1623808200000|2021-06-16 01:50:00|16457.53|16337.53|16459.75|16339.75|16459.75|16339.75|16457.02|16337.02|9
1623808210000|2021-06-16 01:50:10|16460.01|16340.01|16462.25|16342.25|16462.25|16342.25|16460.01|16340.01|10
1623808220000|2021-06-16 01:50:20|16462.78|16342.78|16466.87|16346.87|16466.87|16346.87|16462.78|16342.78|8
1623808230000|2021-06-16 01:50:30|16466.89|16346.89|16468.01|16348.01|16468.01|16348.01|16466.89|16346.89|10
1623808240000|2021-06-16 01:50:40|16468.32|16348.32|16469.49|16349.49|16469.49|16349.49|16468.32|16348.32|10
1623808250000|2021-06-16 01:50:50|16470.6|16350.6|16476.32|16356.32|16476.32|16356.32|16470.6|16350.6|9
1623808260000|2021-06-16 01:51:00|16476.78|16356.78|16477.47|16357.47|16477.61|16357.61|16476.34|16356.34|10
1623808270000|2021-06-16 01:51:10|16477.44|16357.44|16477.82|16357.82|16477.82|16357.82|16476.18|16356.18|10
1623808280000|2021-06-16 01:51:20|16477.88|16357.88|16480.29|16360.29|16480.29|16360.29|16477.88|16357.88|9
1623808290000|2021-06-16 01:51:30|16480.48|16360.48|16482.82|16362.82|16482.82|16362.82|16480.48|16360.48|9
1623808300000|2021-06-16 01:51:40|16483.03|16363.03|16488.69|16368.69|16488.69|16368.69|16483.03|16363.03|10
1623808310000|2021-06-16 01:51:50|16488.88|16368.88|16489.86|16369.86|16489.86|16369.86|16488.5|16368.5|10
1623808320000|2021-06-16 01:52:00|16489.71|16369.71|16492.3|16372.3|16492.3|16372.3|16489.71|16369.71|10
1623808330000|2021-06-16 01:52:10|16492.14|16372.14|16494.23|16374.23|16494.41|16374.41|16491.81|16371.81|10
1623808340000|2021-06-16 01:52:20|16493.87|16373.87|16491.38|16371.38|16493.87|16373.87|16491.38|16371.38|9
1623808350000|2021-06-16 01:52:30|16491.35|16371.35|16491.28|16371.28|16491.35|16371.35|16490.73|16370.73|10
1623808360000|2021-06-16 01:52:40|16491.69|16371.69|16492.92|16372.92|16493.45|16373.45|16491.33|16371.33|10
1623808370000|2021-06-16 01:52:50|16493.44|16373.44|16493.53|16373.53|16493.93|16373.93|16493.35|16373.35|10
1623808380000|2021-06-16 01:53:00|16493.31|16373.31|16494.06|16374.06|16494.98|16374.98|16493.18|16373.18|10
1623808390000|2021-06-16 01:53:10|16494.32|16374.32|16494.44|16374.44|16494.51|16374.51|16494.27|16374.27|9
1623808400000|2021-06-16 01:53:20|16494.55|16374.55|16495.99|16375.99|16495.99|16375.99|16494.16|16374.16|9
1623808410000|2021-06-16 01:53:30|16495.76|16375.76|16495.97|16375.97|16496.53|16376.53|16495.76|16375.76|10
1623808420000|2021-06-16 01:53:40|16495.85|16375.85|16493.73|16373.73|16495.85|16375.85|16493.73|16373.73|10
1623808430000|2021-06-16 01:53:50|16493.86|16373.86|16494.22|16374.22|16494.37|16374.37|16493.86|16373.86|10
1623808440000|2021-06-16 01:54:00|16494.62|16374.62|16492.65|16372.65|16494.62|16374.62|16492.65|16372.65|10
1623808450000|2021-06-16 01:54:10|16492.63|16372.63|16492.45|16372.45|16492.63|16372.63|16491.01|16371.01|10
1623808460000|2021-06-16 01:54:20|16492.29|16372.29|16489.77|16369.77|16492.29|16372.29|16489.77|16369.77|8
1623808470000|2021-06-16 01:54:30|16489.63|16369.63|16488.23|16368.23|16489.63|16369.63|16486.79|16366.79|10
1623808480000|2021-06-16 01:54:40|16488.45|16368.45|16488.88|16368.88|16489.05|16369.05|16488.38|16368.38|10
1623808490000|2021-06-16 01:54:50|16488.8|16368.8|16489.68|16369.68|16489.68|16369.68|16488.8|16368.8|10
1623808500000|2021-06-16 01:55:00|16489.73|16369.73|16492.88|16372.88|16492.88|16372.88|16489.65|16369.65|10
1623808510000|2021-06-16 01:55:10|16493.8|16373.8|16494.3|16374.3|16494.3|16374.3|16493.65|16373.65|8
1623808520000|2021-06-16 01:55:20|16495.49|16375.49|16498.22|16378.22|16498.22|16378.22|16495.49|16375.49|9
1623808530000|2021-06-16 01:55:30|16497.85|16377.85|16497.44|16377.44|16498.62|16378.62|16497.37|16377.37|9
1623808540000|2021-06-16 01:55:40|16497.26|16377.26|16497.63|16377.63|16497.68|16377.68|16497.21|16377.21|9
1623808550000|2021-06-16 01:55:50|16497.23|16377.23|16495.46|16375.46|16497.23|16377.23|16495.46|16375.46|10
1623808560000|2021-06-16 01:56:00|16495.41|16375.41|16493.86|16373.86|16495.51|16375.51|16493.86|16373.86|9
1623808570000|2021-06-16 01:56:10|16493.77|16373.77|16493.31|16373.31|16493.77|16373.77|16493.25|16373.25|10
1623808580000|2021-06-16 01:56:20|16493.21|16373.21|16494.52|16374.52|16494.52|16374.52|16493.14|16373.14|10
1623808590000|2021-06-16 01:56:30|16495.29|16375.29|16495.52|16375.52|16495.71|16375.71|16495.12|16375.12|9
1623808600000|2021-06-16 01:56:40|16495.86|16375.86|16496.39|16376.39|16496.74|16376.74|16495.72|16375.72|9
1623808610000|2021-06-16 01:56:50|16496.62|16376.62|16496.72|16376.72|16497.11|16377.11|16496.32|16376.32|10
1623808620000|2021-06-16 01:57:00|16496.76|16376.76|16498.94|16378.94|16498.94|16378.94|16496.57|16376.57|10
1623808630000|2021-06-16 01:57:10|16499.1|16379.1|16499.95|16379.95|16500.36|16380.36|16499.1|16379.1|10
1623808640000|2021-06-16 01:57:20|16499.82|16379.82|16500.93|16380.93|16500.93|16380.93|16499.82|16379.82|10
1623808650000|2021-06-16 01:57:30|16501.06|16381.06|16502.47|16382.47|16502.47|16382.47|16500.98|16380.98|9
1623808660000|2021-06-16 01:57:40|16502.65|16382.65|16502.45|16382.45|16503.38|16383.38|16502.28|16382.28|9
1623808670000|2021-06-16 01:57:50|16502.61|16382.61|16501.81|16381.81|16502.61|16382.61|16501.64|16381.64|9
1623808680000|2021-06-16 01:58:00|16501.73|16381.73|16499.76|16379.76|16501.73|16381.73|16499.72|16379.72|10
1623808690000|2021-06-16 01:58:10|16499.36|16379.36|16500.8|16380.8|16501.14|16381.14|16499.19|16379.19|10
1623808700000|2021-06-16 01:58:20|16501.32|16381.32|16503.61|16383.61|16503.61|16383.61|16501.32|16381.32|9
1623808710000|2021-06-16 01:58:30|16503.73|16383.73|16504.81|16384.81|16505.05|16385.05|16503.73|16383.73|9
1623808720000|2021-06-16 01:58:40|16505.78|16385.78|16505.79|16385.79|16505.98|16385.98|16505.41|16385.41|8
1623808730000|2021-06-16 01:58:50|16506.21|16386.21|16505.27|16385.27|16506.4|16386.4|16505.27|16385.27|10
1623808740000|2021-06-16 01:59:00|16505.06|16385.06|16504|16384|16505.48|16385.48|16504|16384|10
1623808750000|2021-06-16 01:59:10|16503.98|16383.98|16503.89|16383.89|16504.14|16384.14|16503.7|16383.7|9
1623808760000|2021-06-16 01:59:20|16504.29|16384.29|16504.48|16384.48|16504.56|16384.56|16503.26|16383.26|10
1623808770000|2021-06-16 01:59:30|16505.34|16385.34|16507.62|16387.62|16507.72|16387.72|16505.01|16385.01|10
1623808780000|2021-06-16 01:59:40|16507.69|16387.69|16513.22|16393.22|16513.22|16393.22|16507.69|16387.69|10
1623808790000|2021-06-16 01:59:50|16513.57|16393.57|16515.26|16395.26|16515.4|16395.4|16513.55|16393.55|10
1623808800000|2021-06-16 02:00:00|16515.13|16395.13|16518.22|16398.22|16518.22|16398.22|16515.13|16395.13|10
1623808810000|2021-06-16 02:00:10|16517.62|16397.62|16516.01|16396.01|16517.76|16397.76|16516.01|16396.01|10
1623808820000|2021-06-16 02:00:20|16515.92|16395.92|16515.88|16395.88|16516.07|16396.07|16514.82|16394.82|10
1623808830000|2021-06-16 02:00:30|16515.89|16395.89|16515.78|16395.78|16515.98|16395.98|16515|16395|9
1623808840000|2021-06-16 02:00:40|16515.23|16395.23|16515.8|16395.8|16515.9|16395.9|16515.23|16395.23|9
1623808850000|2021-06-16 02:00:50|16516.78|16396.78|16519.6|16399.6|16519.69|16399.69|16516.78|16396.78|10
1623808860000|2021-06-16 02:01:00|16519.58|16399.58|16521.95|16401.95|16521.95|16401.95|16519.43|16399.43|10
1623808870000|2021-06-16 02:01:10|16522.08|16402.08|16523.78|16403.78|16524.31|16404.31|16522.08|16402.08|10
1623808880000|2021-06-16 02:01:20|16523.85|16403.85|16528.24|16408.24|16528.24|16408.24|16523.85|16403.85|10
1623808890000|2021-06-16 02:01:30|16528.22|16408.22|16528|16408|16530.03|16410.03|16528|16408|10
1623808900000|2021-06-16 02:01:40|16526.66|16406.66|16523.23|16403.23|16526.66|16406.66|16523.23|16403.23|9
1623808910000|2021-06-16 02:01:50|16523.28|16403.28|16522.77|16402.77|16523.31|16403.31|16522.77|16402.77|8
1623808920000|2021-06-16 02:02:00|16522.14|16402.14|16521.69|16401.69|16522.47|16402.47|16521.69|16401.69|8
1623808930000|2021-06-16 02:02:10|16521.64|16401.64|16518.7|16398.7|16521.64|16401.64|16518.56|16398.56|10
1623808940000|2021-06-16 02:02:20|16518.8|16398.8|16518.88|16398.88|16519.17|16399.17|16518.08|16398.08|9
1623808950000|2021-06-16 02:02:30|16519.37|16399.37|16522.97|16402.97|16523.34|16403.34|16519.37|16399.37|9
1623808960000|2021-06-16 02:02:40|16523.29|16403.29|16529.29|16409.29|16529.29|16409.29|16523.29|16403.29|9
1623808970000|2021-06-16 02:02:50|16531.27|16411.27|16534.32|16414.32|16534.35|16414.35|16531.27|16411.27|10
1623808980000|2021-06-16 02:03:00|16533.39|16413.39|16531.25|16411.25|16533.39|16413.39|16531.22|16411.22|10
1623808990000|2021-06-16 02:03:10|16530.59|16410.59|16532.28|16412.28|16532.28|16412.28|16530.04|16410.04|10
1623809000000|2021-06-16 02:03:20|16532.03|16412.03|16532.64|16412.64|16532.66|16412.66|16531.42|16411.42|10
1623809010000|2021-06-16 02:03:30|16532.61|16412.61|16532.39|16412.39|16532.91|16412.91|16531.92|16411.92|9
1623809020000|2021-06-16 02:03:40|16533.37|16413.37|16534.76|16414.76|16535.27|16415.27|16533.37|16413.37|9
1623809030000|2021-06-16 02:03:50|16534.95|16414.95|16535.96|16415.96|16535.96|16415.96|16534.95|16414.95|10
1623809040000|2021-06-16 02:04:00|16536.02|16416.02|16535.09|16415.09|16536.54|16416.54|16534.9|16414.9|10
1623809050000|2021-06-16 02:04:10|16535.19|16415.19|16535.83|16415.83|16535.83|16415.83|16535.19|16415.19|8
1623809060000|2021-06-16 02:04:20|16535.36|16415.36|16535.24|16415.24|16535.72|16415.72|16535.12|16415.12|10
1623809070000|2021-06-16 02:04:30|16534.83|16414.83|16533.61|16413.61|16535.12|16415.12|16532.78|16412.78|10
1623809080000|2021-06-16 02:04:40|16533.94|16413.94|16532.41|16412.41|16533.94|16413.94|16531.6|16411.6|9
1623809090000|2021-06-16 02:04:50|16536.78|16416.78|16538.15|16418.15|16538.15|16418.15|16536.77|16416.77|10
1623809100000|2021-06-16 02:05:00|16538.54|16418.54|16538.39|16418.39|16538.54|16418.54|16537.67|16417.67|10
1623809110000|2021-06-16 02:05:10|16538.62|16418.62|16539.19|16419.19|16539.52|16419.52|16538.43|16418.43|10
1623809120000|2021-06-16 02:05:20|16539.36|16419.36|16541.67|16421.67|16541.67|16421.67|16539.03|16419.03|10
1623809130000|2021-06-16 02:05:30|16542.63|16422.63|16540.49|16420.49|16542.73|16422.73|16540.49|16420.49|10
1623809140000|2021-06-16 02:05:40|16539.94|16419.94|16538.98|16418.98|16539.94|16419.94|16538.98|16418.98|10
1623809150000|2021-06-16 02:05:50|16538.58|16418.58|16539.57|16419.57|16539.69|16419.69|16538.58|16418.58|9
1623809160000|2021-06-16 02:06:00|16540.11|16420.11|16538.6|16418.6|16540.48|16420.48|16538.6|16418.6|9
1623809170000|2021-06-16 02:06:10|16538.18|16418.18|16536.83|16416.83|16538.56|16418.56|16536.83|16416.83|9
1623809180000|2021-06-16 02:06:20|16536.41|16416.41|16536.71|16416.71|16536.82|16416.82|16536.1|16416.1|10
1623809190000|2021-06-16 02:06:30|16536.79|16416.79|16538.26|16418.26|16538.87|16418.87|16536.79|16416.79|9
1623809200000|2021-06-16 02:06:40|16538.16|16418.16|16538.48|16418.48|16538.5|16418.5|16537.1|16417.1|9
1623809210000|2021-06-16 02:06:50|16538.8|16418.8|16536.85|16416.85|16539.08|16419.08|16536.03|16416.03|10
1623809220000|2021-06-16 02:07:00|16536.63|16416.63|16530.76|16410.76|16536.63|16416.63|16530.76|16410.76|10
1623809230000|2021-06-16 02:07:10|16530.57|16410.57|16527.8|16407.8|16530.57|16410.57|16527.8|16407.8|10
1623809240000|2021-06-16 02:07:20|16526.72|16406.72|16520.54|16400.54|16526.72|16406.72|16520.34|16400.34|9
1623809250000|2021-06-16 02:07:30|16520.71|16400.71|16517.94|16397.94|16520.71|16400.71|16517.94|16397.94|10
1623809260000|2021-06-16 02:07:40|16518.05|16398.05|16518.46|16398.46|16518.94|16398.94|16517.76|16397.76|9
1623809270000|2021-06-16 02:07:50|16519.46|16399.46|16519.38|16399.38|16519.69|16399.69|16518.7|16398.7|9
1623809280000|2021-06-16 02:08:00|16519.31|16399.31|16515.21|16395.21|16519.31|16399.31|16515.21|16395.21|10
1623809290000|2021-06-16 02:08:10|16514.79|16394.79|16506.3|16386.3|16514.83|16394.83|16506.3|16386.3|10
1623809300000|2021-06-16 02:08:20|16505.6|16385.6|16504.16|16384.16|16505.6|16385.6|16502.73|16382.73|10
1623809310000|2021-06-16 02:08:30|16505.14|16385.14|16498.4|16378.4|16505.14|16385.14|16497.97|16377.97|10
1623809320000|2021-06-16 02:08:40|16498.95|16378.95|16500.75|16380.75|16501.1|16381.1|16498.95|16378.95|10
1623809330000|2021-06-16 02:08:50|16500.63|16380.63|16499.04|16379.04|16500.63|16380.63|16499.04|16379.04|10
1623809340000|2021-06-16 02:09:00|16499.19|16379.19|16494.24|16374.24|16499.19|16379.19|16494.24|16374.24|10
1623809350000|2021-06-16 02:09:10|16494.23|16374.23|16490.93|16370.93|16494.23|16374.23|16490.93|16370.93|10
1623809360000|2021-06-16 02:09:20|16490.99|16370.99|16493.13|16373.13|16493.13|16373.13|16490.99|16370.99|10
1623809370000|2021-06-16 02:09:30|16493.48|16373.48|16496.79|16376.79|16497.08|16377.08|16493.48|16373.48|10
1623809380000|2021-06-16 02:09:40|16496.78|16376.78|16498.65|16378.65|16498.65|16378.65|16496.78|16376.78|9
1623809390000|2021-06-16 02:09:50|16498.6|16378.6|16499.46|16379.46|16499.75|16379.75|16498.6|16378.6|8
1623809400000|2021-06-16 02:10:00|16499.64|16379.64|16498.67|16378.67|16499.65|16379.65|16498.67|16378.67|10
1623809410000|2021-06-16 02:10:10|16499.12|16379.12|16499.7|16379.7|16499.76|16379.76|16498.45|16378.45|10
1623809420000|2021-06-16 02:10:20|16499.15|16379.15|16500.48|16380.48|16500.48|16380.48|16499.11|16379.11|10
1623809430000|2021-06-16 02:10:30|16500.88|16380.88|16506.08|16386.08|16506.08|16386.08|16500.88|16380.88|10
1623809440000|2021-06-16 02:10:40|16506.13|16386.13|16510.3|16390.3|16510.3|16390.3|16506.13|16386.13|10
1623809450000|2021-06-16 02:10:50|16510.67|16390.67|16514.17|16394.17|16514.17|16394.17|16510.67|16390.67|10
1623809460000|2021-06-16 02:11:00|16514.56|16394.56|16515.12|16395.12|16515.18|16395.18|16514.56|16394.56|9
1623809470000|2021-06-16 02:11:10|16515.07|16395.07|16515.24|16395.24|16515.6|16395.6|16514.9|16394.9|10
1623809480000|2021-06-16 02:11:20|16515.04|16395.04|16514.91|16394.91|16515.17|16395.17|16514.81|16394.81|10
1623809490000|2021-06-16 02:11:30|16514.9|16394.9|16516.75|16396.75|16516.93|16396.93|16514.68|16394.68|9
1623809500000|2021-06-16 02:11:40|16516.96|16396.96|16518.76|16398.76|16518.76|16398.76|16516.68|16396.68|8
1623809510000|2021-06-16 02:11:50|16518.83|16398.83|16518.67|16398.67|16518.9|16398.9|16518.39|16398.39|10
1623809520000|2021-06-16 02:12:00|16518.73|16398.73|16519.73|16399.73|16519.73|16399.73|16518.71|16398.71|10
1623809530000|2021-06-16 02:12:10|16519.7|16399.7|16524.09|16404.09|16524.16|16404.16|16519.7|16399.7|9
1623809540000|2021-06-16 02:12:20|16524.16|16404.16|16523|16403|16524.26|16404.26|16523|16403|9
1623809550000|2021-06-16 02:12:30|16522.88|16402.88|16521.64|16401.64|16523.54|16403.54|16521.64|16401.64|10
1623809560000|2021-06-16 02:12:40|16521.88|16401.88|16519.53|16399.53|16521.88|16401.88|16519.53|16399.53|10
1623809570000|2021-06-16 02:12:50|16518.21|16398.21|16515.62|16395.62|16518.21|16398.21|16515.62|16395.62|10
1623809580000|2021-06-16 02:13:00|16515.49|16395.49|16516.19|16396.19|16516.32|16396.32|16515.22|16395.22|10
1623809590000|2021-06-16 02:13:10|16516.67|16396.67|16518.65|16398.65|16518.65|16398.65|16516.67|16396.67|10
1623809600000|2021-06-16 02:13:20|16519.1|16399.1|16520.71|16400.71|16520.91|16400.91|16519.1|16399.1|10
1623809610000|2021-06-16 02:13:30|16520.79|16400.79|16522.28|16402.28|16522.28|16402.28|16520.79|16400.79|10
1623809620000|2021-06-16 02:13:40|16522.41|16402.41|16523.16|16403.16|16523.16|16403.16|16522.41|16402.41|9
1623809630000|2021-06-16 02:13:50|16523.6|16403.6|16524.7|16404.7|16524.7|16404.7|16523.6|16403.6|9
1623809640000|2021-06-16 02:14:00|16524.8|16404.8|16523.22|16403.22|16524.8|16404.8|16522.79|16402.79|10
1623809650000|2021-06-16 02:14:10|16523.03|16403.03|16522.46|16402.46|16523.38|16403.38|16522.46|16402.46|9
1623809660000|2021-06-16 02:14:20|16522.51|16402.51|16522.16|16402.16|16522.62|16402.62|16521.73|16401.73|9
1623809670000|2021-06-16 02:14:30|16522.18|16402.18|16521.59|16401.59|16522.52|16402.52|16521.59|16401.59|9
1623809680000|2021-06-16 02:14:40|16521.56|16401.56|16520.26|16400.26|16521.56|16401.56|16520.26|16400.26|9
1623809690000|2021-06-16 02:14:50|16519.74|16399.74|16517.63|16397.63|16519.74|16399.74|16517.63|16397.63|10
1623809700000|2021-06-16 02:15:00|16516.9|16396.9|16517.81|16397.81|16517.89|16397.89|16516.86|16396.86|10
1623809710000|2021-06-16 02:15:10|16517.99|16397.99|16517.23|16397.23|16518.05|16398.05|16516.88|16396.88|10
1623809720000|2021-06-16 02:15:20|16517.3|16397.3|16517.54|16397.54|16517.59|16397.59|16516.87|16396.87|9
1623809730000|2021-06-16 02:15:30|16517.55|16397.55|16517.55|16397.55|16517.61|16397.61|16517.29|16397.29|9
1623809740000|2021-06-16 02:15:40|16517.6|16397.6|16516.45|16396.45|16517.6|16397.6|16516.45|16396.45|9
1623809750000|2021-06-16 02:15:50|16516.14|16396.14|16516.23|16396.23|16516.27|16396.27|16515.22|16395.22|10
1623809760000|2021-06-16 02:16:00|16516.18|16396.18|16517.2|16397.2|16517.2|16397.2|16516.18|16396.18|8
1623809770000|2021-06-16 02:16:10|16517.29|16397.29|16517.35|16397.35|16517.43|16397.43|16516.57|16396.57|10
1623809780000|2021-06-16 02:16:20|16517.26|16397.26|16517.66|16397.66|16517.82|16397.82|16517.26|16397.26|8
1623809790000|2021-06-16 02:16:30|16517.05|16397.05|16516.9|16396.9|16517.05|16397.05|16516.29|16396.29|10
1623809800000|2021-06-16 02:16:40|16517.03|16397.03|16516.8|16396.8|16517.03|16397.03|16516.64|16396.64|8
1623809810000|2021-06-16 02:16:50|16516.63|16396.63|16517.09|16397.09|16517.09|16397.09|16516.63|16396.63|7
1623809820000|2021-06-16 02:17:00|16517.18|16397.18|16516.11|16396.11|16517.18|16397.18|16516.11|16396.11|9
1623809830000|2021-06-16 02:17:10|16515.77|16395.77|16515.24|16395.24|16515.77|16395.77|16515.23|16395.23|10
1623809840000|2021-06-16 02:17:20|16515.26|16395.26|16514.12|16394.12|16515.26|16395.26|16513.22|16393.22|9
1623809850000|2021-06-16 02:17:30|16513.83|16393.83|16513.29|16393.29|16514.29|16394.29|16513.29|16393.29|8
1623809860000|2021-06-16 02:17:40|16513.24|16393.24|16508.96|16388.96|16513.24|16393.24|16508.96|16388.96|10
1623809870000|2021-06-16 02:17:50|16508.88|16388.88|16504.29|16384.29|16508.88|16388.88|16504.26|16384.26|9
1623809880000|2021-06-16 02:18:00|16504.16|16384.16|16505.53|16385.53|16505.55|16385.55|16503.94|16383.94|10
1623809890000|2021-06-16 02:18:10|16506.13|16386.13|16506.88|16386.88|16507.61|16387.61|16506.13|16386.13|10
1623809900000|2021-06-16 02:18:20|16506.91|16386.91|16506.98|16386.98|16507.79|16387.79|16506.85|16386.85|9
1623809910000|2021-06-16 02:18:30|16506.82|16386.82|16506.78|16386.78|16507.35|16387.35|16506.78|16386.78|10
1623809920000|2021-06-16 02:18:40|16506.83|16386.83|16506.18|16386.18|16506.83|16386.83|16505.72|16385.72|9
1623809930000|2021-06-16 02:18:50|16506.05|16386.05|16506.58|16386.58|16506.58|16386.58|16506.05|16386.05|10
1623809940000|2021-06-16 02:19:00|16506.62|16386.62|16505.8|16385.8|16506.71|16386.71|16505.8|16385.8|10
1623809950000|2021-06-16 02:19:10|16505.62|16385.62|16506.71|16386.71|16507.19|16387.19|16504.87|16384.87|10
1623809960000|2021-06-16 02:19:20|16506.97|16386.97|16506.81|16386.81|16506.97|16386.97|16506.13|16386.13|10
1623809970000|2021-06-16 02:19:30|16506.95|16386.95|16506.16|16386.16|16507.25|16387.25|16506.16|16386.16|9
1623809980000|2021-06-16 02:19:40|16506.12|16386.12|16506.67|16386.67|16506.67|16386.67|16505.85|16385.85|10
1623809990000|2021-06-16 02:19:50|16506.84|16386.84|16507.22|16387.22|16507.73|16387.73|16506.81|16386.81|9
1623810000000|2021-06-16 02:20:00|16507.09|16387.09|16506.06|16386.06|16507.09|16387.09|16505.85|16385.85|10
1623810010000|2021-06-16 02:20:10|16505.82|16385.82|16506.28|16386.28|16506.28|16386.28|16505.6|16385.6|10
1623810020000|2021-06-16 02:20:20|16506.41|16386.41|16505.12|16385.12|16506.41|16386.41|16504.4|16384.4|10
1623810030000|2021-06-16 02:20:30|16505.11|16385.11|16504.63|16384.63|16506.79|16386.79|16504.63|16384.63|10
1623810040000|2021-06-16 02:20:40|16504.48|16384.48|16506.36|16386.36|16506.36|16386.36|16504.44|16384.44|9
1623810050000|2021-06-16 02:20:50|16506.63|16386.63|16507.08|16387.08|16507.21|16387.21|16506.63|16386.63|9
1623810060000|2021-06-16 02:21:00|16507.42|16387.42|16508.35|16388.35|16508.55|16388.55|16507.42|16387.42|10
1623810070000|2021-06-16 02:21:10|16508.94|16388.94|16509.15|16389.15|16509.16|16389.16|16508.76|16388.76|8
1623810080000|2021-06-16 02:21:20|16509.19|16389.19|16512.29|16392.29|16512.29|16392.29|16509.19|16389.19|9
1623810090000|2021-06-16 02:21:30|16512.56|16392.56|16513.28|16393.28|16513.5|16393.5|16512.56|16392.56|10
1623810100000|2021-06-16 02:21:40|16513.4|16393.4|16515.26|16395.26|16515.35|16395.35|16513.4|16393.4|9
1623810110000|2021-06-16 02:21:50|16515.28|16395.28|16516.56|16396.56|16516.56|16396.56|16515.28|16395.28|9
1623810120000|2021-06-16 02:22:00|16516.47|16396.47|16516.17|16396.17|16517.23|16397.23|16516.17|16396.17|10
1623810130000|2021-06-16 02:22:10|16516.29|16396.29|16515.54|16395.54|16516.29|16396.29|16515.49|16395.49|10
1623810140000|2021-06-16 02:22:20|16515.35|16395.35|16515.15|16395.15|16515.35|16395.35|16515.15|16395.15|9
1623810150000|2021-06-16 02:22:30|16516.63|16396.63|16516.35|16396.35|16516.63|16396.63|16516.35|16396.35|9
1623810160000|2021-06-16 02:22:40|16516.13|16396.13|16516.6|16396.6|16516.6|16396.6|16515.77|16395.77|8
1623810170000|2021-06-16 02:22:50|16515.99|16395.99|16514.06|16394.06|16515.99|16395.99|16514.06|16394.06|10
1623810180000|2021-06-16 02:23:00|16513.75|16393.75|16515.41|16395.41|16515.41|16395.41|16513.57|16393.57|9
1623810190000|2021-06-16 02:23:10|16515.75|16395.75|16515.88|16395.88|16516.19|16396.19|16515.74|16395.74|9
1623810200000|2021-06-16 02:23:20|16515.86|16395.86|16519.11|16399.11|16519.11|16399.11|16515.86|16395.86|8
1623810210000|2021-06-16 02:23:30|16519.55|16399.55|16523.46|16403.46|16523.46|16403.46|16519.55|16399.55|10
1623810220000|2021-06-16 02:23:40|16523.33|16403.33|16523.61|16403.61|16523.68|16403.68|16523.16|16403.16|10
1623810230000|2021-06-16 02:23:50|16523.76|16403.76|16522.95|16402.95|16523.76|16403.76|16522.84|16402.84|10
1623810240000|2021-06-16 02:24:00|16522.9|16402.9|16519.93|16399.93|16522.9|16402.9|16519.93|16399.93|10
1623810250000|2021-06-16 02:24:10|16519.68|16399.68|16517.94|16397.94|16519.85|16399.85|16517.94|16397.94|9
1623810260000|2021-06-16 02:24:20|16517.99|16397.99|16517.76|16397.76|16517.99|16397.99|16517.64|16397.64|8
1623810270000|2021-06-16 02:24:30|16517.66|16397.66|16517.76|16397.76|16517.8|16397.8|16517.19|16397.19|10
1623810280000|2021-06-16 02:24:40|16517.12|16397.12|16515.93|16395.93|16517.12|16397.12|16515.81|16395.81|10
1623810290000|2021-06-16 02:24:50|16515.87|16395.87|16515.37|16395.37|16516.1|16396.1|16515.37|16395.37|9
1623810300000|2021-06-16 02:25:00|16515.46|16395.46|16516.05|16396.05|16516.92|16396.92|16515.44|16395.44|8
1623810310000|2021-06-16 02:25:10|16516.02|16396.02|16516.41|16396.41|16516.96|16396.96|16515.58|16395.58|10
1623810320000|2021-06-16 02:25:20|16516.46|16396.46|16518.31|16398.31|16518.31|16398.31|16516.46|16396.46|10
1623810330000|2021-06-16 02:25:30|16518.48|16398.48|16519.55|16399.55|16519.79|16399.79|16518.4|16398.4|10
1623810340000|2021-06-16 02:25:40|16519.76|16399.76|16520.18|16400.18|16520.18|16400.18|16519.64|16399.64|8
1623810350000|2021-06-16 02:25:50|16520.19|16400.19|16522.09|16402.09|16522.09|16402.09|16520.19|16400.19|7
1623810360000|2021-06-16 02:26:00|16522.23|16402.23|16528.26|16408.26|16528.26|16408.26|16522.23|16402.23|10
1623810370000|2021-06-16 02:26:10|16528.59|16408.59|16533.39|16413.39|16533.39|16413.39|16528.59|16408.59|10
1623810380000|2021-06-16 02:26:20|16533.46|16413.46|16538.55|16418.55|16538.55|16418.55|16533.46|16413.46|10
1623810390000|2021-06-16 02:26:30|16538.87|16418.87|16543.3|16423.3|16543.42|16423.42|16538.87|16418.87|10
1623810400000|2021-06-16 02:26:40|16542.75|16422.75|16544.18|16424.18|16544.18|16424.18|16542.75|16422.75|9
1623810410000|2021-06-16 02:26:50|16544.45|16424.45|16544.31|16424.31|16545.21|16425.21|16543.67|16423.67|10
1623810420000|2021-06-16 02:27:00|16545.24|16425.24|16545.7|16425.7|16545.7|16425.7|16544.52|16424.52|9
1623810430000|2021-06-16 02:27:10|16545.36|16425.36|16548.61|16428.61|16548.61|16428.61|16545.36|16425.36|10
1623810440000|2021-06-16 02:27:20|16548.49|16428.49|16550.04|16430.04|16550.18|16430.18|16548.49|16428.49|10
1623810450000|2021-06-16 02:27:30|16549.6|16429.6|16550.54|16430.54|16550.54|16430.54|16549.6|16429.6|10
1623810460000|2021-06-16 02:27:40|16550.48|16430.48|16550.52|16430.52|16550.64|16430.64|16549.76|16429.76|10
1623810470000|2021-06-16 02:27:50|16550.6|16430.6|16550.4|16430.4|16550.87|16430.87|16549.99|16429.99|10
1623810480000|2021-06-16 02:28:00|16550.33|16430.33|16553.6|16433.6|16553.6|16433.6|16550.33|16430.33|10
1623810490000|2021-06-16 02:28:10|16553.14|16433.14|16551.92|16431.92|16553.43|16433.43|16551.92|16431.92|10
1623810500000|2021-06-16 02:28:20|16552.01|16432.01|16557.24|16437.24|16557.24|16437.24|16552.01|16432.01|8
1623810510000|2021-06-16 02:28:30|16557.13|16437.13|16557.17|16437.17|16557.25|16437.25|16556.61|16436.61|9
1623810520000|2021-06-16 02:28:40|16556.94|16436.94|16554.73|16434.73|16556.94|16436.94|16554.73|16434.73|10
1623810530000|2021-06-16 02:28:50|16554.87|16434.87|16553.65|16433.65|16554.87|16434.87|16553.65|16433.65|10
1623810540000|2021-06-16 02:29:00|16551.77|16431.77|16549.4|16429.4|16551.77|16431.77|16549.15|16429.15|10
1623810550000|2021-06-16 02:29:10|16549.37|16429.37|16550.78|16430.78|16550.97|16430.97|16549.37|16429.37|9
1623810560000|2021-06-16 02:29:20|16551.12|16431.12|16550.56|16430.56|16551.12|16431.12|16550.43|16430.43|9
1623810570000|2021-06-16 02:29:30|16550.44|16430.44|16549.06|16429.06|16550.44|16430.44|16549.06|16429.06|10
1623810580000|2021-06-16 02:29:40|16549.14|16429.14|16547.08|16427.08|16549.14|16429.14|16547.08|16427.08|10
1623810590000|2021-06-16 02:29:50|16547.01|16427.01|16547.83|16427.83|16547.84|16427.84|16547.01|16427.01|10
1623810600000|2021-06-16 02:30:00|16548|16428|16549.57|16429.57|16549.57|16429.57|16547.67|16427.67|10
1623810610000|2021-06-16 02:30:10|16549.44|16429.44|16551.57|16431.57|16551.98|16431.98|16549.38|16429.38|10
1623810620000|2021-06-16 02:30:20|16551.79|16431.79|16552.62|16432.62|16552.62|16432.62|16551.79|16431.79|9
1623810630000|2021-06-16 02:30:30|16552.64|16432.64|16556.01|16436.01|16556.01|16436.01|16552.64|16432.64|9
1623810640000|2021-06-16 02:30:40|16555.84|16435.84|16557.31|16437.31|16557.31|16437.31|16555.84|16435.84|8
1623810650000|2021-06-16 02:30:50|16557.55|16437.55|16557.8|16437.8|16557.95|16437.95|16557.55|16437.55|9
1623810660000|2021-06-16 02:31:00|16557.79|16437.79|16561.52|16441.52|16561.52|16441.52|16557.79|16437.79|10
1623810670000|2021-06-16 02:31:10|16561.51|16441.51|16561.81|16441.81|16562.33|16442.33|16561.45|16441.45|10
1623810680000|2021-06-16 02:31:20|16561.89|16441.89|16560.73|16440.73|16561.89|16441.89|16560.73|16440.73|10
1623810690000|2021-06-16 02:31:30|16560.82|16440.82|16559.4|16439.4|16561.29|16441.29|16559.39|16439.39|10
1623810700000|2021-06-16 02:31:40|16558.93|16438.93|16558.99|16438.99|16558.99|16438.99|16558.09|16438.09|10
1623810710000|2021-06-16 02:31:50|16558.97|16438.97|16556.95|16436.95|16558.97|16438.97|16556.92|16436.92|8
1623810720000|2021-06-16 02:32:00|16556.99|16436.99|16556.86|16436.86|16557.36|16437.36|16556.68|16436.68|9
1623810730000|2021-06-16 02:32:10|16556.54|16436.54|16554.91|16434.91|16556.54|16436.54|16554.91|16434.91|10
1623810740000|2021-06-16 02:32:20|16554.71|16434.71|16554.92|16434.92|16554.99|16434.99|16554.68|16434.68|9
1623810750000|2021-06-16 02:32:30|16554.88|16434.88|16550.93|16430.93|16554.88|16434.88|16550.86|16430.86|9
1623810760000|2021-06-16 02:32:40|16550.84|16430.84|16551.49|16431.49|16551.73|16431.73|16549.26|16429.26|10
1623810770000|2021-06-16 02:32:50|16551.03|16431.03|16549.97|16429.97|16551.29|16431.29|16549.97|16429.97|10
1623810780000|2021-06-16 02:33:00|16549.89|16429.89|16549.03|16429.03|16549.89|16429.89|16549.03|16429.03|8
1623810790000|2021-06-16 02:33:10|16549.68|16429.68|16551|16431|16551|16431|16549.68|16429.68|10
1623810800000|2021-06-16 02:33:20|16551.02|16431.02|16550.12|16430.12|16551.02|16431.02|16550.12|16430.12|9
1623810810000|2021-06-16 02:33:30|16550.47|16430.47|16548.94|16428.94|16550.58|16430.58|16548.94|16428.94|10
1623810820000|2021-06-16 02:33:40|16548.65|16428.65|16547.03|16427.03|16548.67|16428.67|16547.03|16427.03|10
1623810830000|2021-06-16 02:33:50|16546.67|16426.67|16544.69|16424.69|16546.67|16426.67|16544.52|16424.52|9
1623810840000|2021-06-16 02:34:00|16544.95|16424.95|16547.66|16427.66|16547.66|16427.66|16544.95|16424.95|8
1623810850000|2021-06-16 02:34:10|16547.74|16427.74|16547.42|16427.42|16548.52|16428.52|16547.42|16427.42|10
1623810860000|2021-06-16 02:34:20|16547.17|16427.17|16546.43|16426.43|16547.75|16427.75|16546.43|16426.43|8
1623810870000|2021-06-16 02:34:30|16546.39|16426.39|16546.72|16426.72|16546.72|16426.72|16546.27|16426.27|9
1623810880000|2021-06-16 02:34:40|16546.47|16426.47|16546.14|16426.14|16546.47|16426.47|16546.11|16426.11|7
1623810890000|2021-06-16 02:34:50|16545.98|16425.98|16544.29|16424.29|16546.05|16426.05|16544.29|16424.29|9
1623810900000|2021-06-16 02:35:00|16544.08|16424.08|16546.2|16426.2|16546.2|16426.2|16543.98|16423.98|10
1623810910000|2021-06-16 02:35:10|16545.94|16425.94|16546.98|16426.98|16548.57|16428.57|16545.94|16425.94|10
1623810920000|2021-06-16 02:35:20|16546.86|16426.86|16545.84|16425.84|16546.86|16426.86|16545.75|16425.75|9
1623810930000|2021-06-16 02:35:30|16545.34|16425.34|16544.32|16424.32|16545.34|16425.34|16544.32|16424.32|8
1623810940000|2021-06-16 02:35:40|16544.37|16424.37|16545.21|16425.21|16545.47|16425.47|16544.37|16424.37|9
1623810950000|2021-06-16 02:35:50|16544.63|16424.63|16544.27|16424.27|16544.63|16424.63|16544.24|16424.24|9
1623810960000|2021-06-16 02:36:00|16544.29|16424.29|16547.68|16427.68|16547.68|16427.68|16544.29|16424.29|10
1623810970000|2021-06-16 02:36:10|16548.51|16428.51|16551.89|16431.89|16551.89|16431.89|16548.51|16428.51|9
1623810980000|2021-06-16 02:36:20|16552.03|16432.03|16554.28|16434.28|16554.28|16434.28|16552.03|16432.03|10
1623810990000|2021-06-16 02:36:30|16554.42|16434.42|16555.17|16435.17|16555.17|16435.17|16554.42|16434.42|9
1623811000000|2021-06-16 02:36:40|16554.98|16434.98|16557.37|16437.37|16557.37|16437.37|16554.98|16434.98|10
1623811010000|2021-06-16 02:36:50|16557.17|16437.17|16557.27|16437.27|16557.61|16437.61|16557.13|16437.13|9
1623811020000|2021-06-16 02:37:00|16556.67|16436.67|16555.37|16435.37|16556.67|16436.67|16555.29|16435.29|8
1623811030000|2021-06-16 02:37:10|16555.39|16435.39|16556.44|16436.44|16556.44|16436.44|16554.48|16434.48|8
1623811040000|2021-06-16 02:37:20|16556.3|16436.3|16554.88|16434.88|16556.3|16436.3|16554.88|16434.88|9
1623811050000|2021-06-16 02:37:30|16554.92|16434.92|16558|16438|16558.01|16438.01|16554.92|16434.92|8
1623811060000|2021-06-16 02:37:40|16558.62|16438.62|16558.81|16438.81|16558.81|16438.81|16558.55|16438.55|8
1623811070000|2021-06-16 02:37:50|16559|16439|16560.45|16440.45|16560.45|16440.45|16559|16439|10
1623811080000|2021-06-16 02:38:00|16560.3|16440.3|16555.31|16435.31|16560.3|16440.3|16555.31|16435.31|10
1623811090000|2021-06-16 02:38:10|16555.29|16435.29|16554.23|16434.23|16555.79|16435.79|16554.23|16434.23|10
1623811100000|2021-06-16 02:38:20|16554.22|16434.22|16551.55|16431.55|16554.22|16434.22|16551.55|16431.55|9
1623811110000|2021-06-16 02:38:30|16551.32|16431.32|16550.93|16430.93|16551.36|16431.36|16550.71|16430.71|10
1623811120000|2021-06-16 02:38:40|16550.94|16430.94|16550.53|16430.53|16551.08|16431.08|16550.41|16430.41|10
1623811130000|2021-06-16 02:38:50|16550.6|16430.6|16550.82|16430.82|16550.82|16430.82|16550.01|16430.01|10
1623811140000|2021-06-16 02:39:00|16550.66|16430.66|16550.76|16430.76|16550.98|16430.98|16550.64|16430.64|9
1623811150000|2021-06-16 02:39:10|16550.79|16430.79|16554.58|16434.58|16554.58|16434.58|16550.79|16430.79|10
1623811160000|2021-06-16 02:39:20|16555.21|16435.21|16556.59|16436.59|16557.67|16437.67|16554.98|16434.98|10
1623811170000|2021-06-16 02:39:30|16556.57|16436.57|16556.8|16436.8|16556.8|16436.8|16556.3|16436.3|10
1623811180000|2021-06-16 02:39:40|16556.99|16436.99|16557.58|16437.58|16557.58|16437.58|16556.51|16436.51|10
1623811190000|2021-06-16 02:39:50|16557.48|16437.48|16557.22|16437.22|16557.48|16437.48|16557.14|16437.14|8
1623811200000|2021-06-16 02:40:00|16557.07|16437.07|16556.84|16436.84|16557.07|16437.07|16556.84|16436.84|9
1623811210000|2021-06-16 02:40:10|16556.86|16436.86|16555.59|16435.59|16556.86|16436.86|16555.59|16435.59|10
1623811220000|2021-06-16 02:40:20|16555.62|16435.62|16555.74|16435.74|16555.79|16435.79|16555.36|16435.36|8
1623811230000|2021-06-16 02:40:30|16555.69|16435.69|16554.41|16434.41|16556.39|16436.39|16554.41|16434.41|10
1623811240000|2021-06-16 02:40:40|16554.56|16434.56|16554.14|16434.14|16554.56|16434.56|16554.01|16434.01|10
1623811250000|2021-06-16 02:40:50|16554.15|16434.15|16554.09|16434.09|16554.16|16434.16|16553.95|16433.95|9
1623811260000|2021-06-16 02:41:00|16554.23|16434.23|16553.51|16433.51|16554.27|16434.27|16553.51|16433.51|7
1623811270000|2021-06-16 02:41:10|16553.5|16433.5|16553.51|16433.51|16553.99|16433.99|16553.5|16433.5|9
1623811280000|2021-06-16 02:41:20|16553.6|16433.6|16554.21|16434.21|16554.21|16434.21|16553.2|16433.2|10
1623811290000|2021-06-16 02:41:30|16554.22|16434.22|16554.15|16434.15|16554.25|16434.25|16553.79|16433.79|9
1623811300000|2021-06-16 02:41:40|16554.06|16434.06|16553.64|16433.64|16554.15|16434.15|16553.64|16433.64|8
1623811310000|2021-06-16 02:41:50|16553.58|16433.58|16554.46|16434.46|16554.46|16434.46|16553.31|16433.31|8
1623811320000|2021-06-16 02:42:00|16554.25|16434.25|16554.22|16434.22|16555.41|16435.41|16554.22|16434.22|9
1623811330000|2021-06-16 02:42:10|16554.18|16434.18|16554.39|16434.39|16554.39|16434.39|16553.87|16433.87|9
1623811340000|2021-06-16 02:42:20|16554.47|16434.47|16556.87|16436.87|16556.87|16436.87|16554.47|16434.47|9
1623811350000|2021-06-16 02:42:30|16556.71|16436.71|16558.13|16438.13|16558.13|16438.13|16556.66|16436.66|10
1623811360000|2021-06-16 02:42:40|16558.48|16438.48|16559.06|16439.06|16559.1|16439.1|16558.48|16438.48|9
1623811370000|2021-06-16 02:42:50|16559.18|16439.18|16557.77|16437.77|16559.33|16439.33|16557.77|16437.77|9
1623811380000|2021-06-16 02:43:00|16557.62|16437.62|16552.73|16432.73|16557.62|16437.62|16552.63|16432.63|10
1623811390000|2021-06-16 02:43:10|16552.54|16432.54|16551.47|16431.47|16552.54|16432.54|16551.38|16431.38|8
1623811400000|2021-06-16 02:43:20|16551.34|16431.34|16551.31|16431.31|16552.3|16432.3|16551.31|16431.31|10
1623811410000|2021-06-16 02:43:30|16551.38|16431.38|16550.21|16430.21|16551.38|16431.38|16550.12|16430.12|10
1623811420000|2021-06-16 02:43:40|16550.18|16430.18|16546.32|16426.32|16550.18|16430.18|16546.32|16426.32|10
1623811430000|2021-06-16 02:43:50|16546.14|16426.14|16536.07|16416.07|16546.18|16426.18|16536.07|16416.07|10
1623811440000|2021-06-16 02:44:00|16535.5|16415.5|16522.91|16402.91|16535.5|16415.5|16522.91|16402.91|10
1623811450000|2021-06-16 02:44:10|16522.9|16402.9|16518.73|16398.73|16522.9|16402.9|16518.73|16398.73|10
1623811460000|2021-06-16 02:44:20|16518.28|16398.28|16515.42|16395.42|16518.28|16398.28|16515.42|16395.42|10
1623811470000|2021-06-16 02:44:30|16513.76|16393.76|16510.24|16390.24|16513.76|16393.76|16510.06|16390.06|10
1623811480000|2021-06-16 02:44:40|16510.36|16390.36|16509.3|16389.3|16511.63|16391.63|16508.73|16388.73|10
1623811490000|2021-06-16 02:44:50|16509.52|16389.52|16510.44|16390.44|16510.66|16390.66|16509.47|16389.47|10
1623811500000|2021-06-16 02:45:00|16510.55|16390.55|16511.14|16391.14|16511.55|16391.55|16510.54|16390.54|9
1623811510000|2021-06-16 02:45:10|16511.08|16391.08|16504.77|16384.77|16511.08|16391.08|16504.77|16384.77|10
1623811520000|2021-06-16 02:45:20|16504.74|16384.74|16502.02|16382.02|16504.74|16384.74|16501.82|16381.82|9
1623811530000|2021-06-16 02:45:30|16501.95|16381.95|16500.7|16380.7|16501.95|16381.95|16500.2|16380.2|10
1623811540000|2021-06-16 02:45:40|16500.83|16380.83|16500.15|16380.15|16500.83|16380.83|16499.58|16379.58|9
1623811550000|2021-06-16 02:45:50|16500.19|16380.19|16504.53|16384.53|16504.53|16384.53|16500.19|16380.19|10
1623811560000|2021-06-16 02:46:00|16503.98|16383.98|16504.79|16384.79|16504.79|16384.79|16503.78|16383.78|10
1623811570000|2021-06-16 02:46:10|16504.98|16384.98|16502.92|16382.92|16504.98|16384.98|16502.92|16382.92|10
1623811580000|2021-06-16 02:46:20|16502.88|16382.88|16500.05|16380.05|16502.88|16382.88|16500.05|16380.05|9
1623811590000|2021-06-16 02:46:30|16499.31|16379.31|16496.8|16376.8|16499.31|16379.31|16496.01|16376.01|9
1623811600000|2021-06-16 02:46:40|16496.5|16376.5|16486.41|16366.41|16496.5|16376.5|16486.41|16366.41|10
1623811610000|2021-06-16 02:46:50|16485.9|16365.9|16480.89|16360.89|16485.9|16365.9|16480.89|16360.89|10
1623811620000|2021-06-16 02:47:00|16479.71|16359.71|16479.74|16359.74|16479.89|16359.89|16476.23|16356.23|10
1623811630000|2021-06-16 02:47:10|16481.29|16361.29|16482.75|16362.75|16482.75|16362.75|16481.29|16361.29|10
1623811640000|2021-06-16 02:47:20|16483.47|16363.47|16483|16363|16484.39|16364.39|16483|16363|9
1623811650000|2021-06-16 02:47:30|16483.47|16363.47|16484.11|16364.11|16484.11|16364.11|16483.46|16363.46|10
1623811660000|2021-06-16 02:47:40|16484.52|16364.52|16486.08|16366.08|16486.08|16366.08|16484.52|16364.52|9
1623811670000|2021-06-16 02:47:50|16485.92|16365.92|16486.01|16366.01|16486.75|16366.75|16485.27|16365.27|10
1623811680000|2021-06-16 02:48:00|16485.94|16365.94|16484.85|16364.85|16486.21|16366.21|16484.68|16364.68|8
1623811690000|2021-06-16 02:48:10|16484.86|16364.86|16486.79|16366.79|16486.79|16366.79|16484.86|16364.86|10
1623811700000|2021-06-16 02:48:20|16487.09|16367.09|16490.25|16370.25|16490.25|16370.25|16487.09|16367.09|10
1623811710000|2021-06-16 02:48:30|16490.45|16370.45|16493.63|16373.63|16493.63|16373.63|16490.45|16370.45|10
1623811720000|2021-06-16 02:48:40|16493.97|16373.97|16494.59|16374.59|16494.99|16374.99|16493.82|16373.82|9
1623811730000|2021-06-16 02:48:50|16494.73|16374.73|16495.63|16375.63|16495.63|16375.63|16494.42|16374.42|8
1623811740000|2021-06-16 02:49:00|16495.67|16375.67|16497.94|16377.94|16497.94|16377.94|16495.67|16375.67|10
1623811750000|2021-06-16 02:49:10|16497.91|16377.91|16499.13|16379.13|16499.13|16379.13|16497.84|16377.84|10
1623811760000|2021-06-16 02:49:20|16499.06|16379.06|16503.15|16383.15|16503.15|16383.15|16499.06|16379.06|10
1623811770000|2021-06-16 02:49:30|16503.38|16383.38|16502.6|16382.6|16503.5|16383.5|16502.48|16382.48|10
1623811780000|2021-06-16 02:49:40|16503.87|16383.87|16505.62|16385.62|16505.62|16385.62|16503.87|16383.87|10
1623811790000|2021-06-16 02:49:50|16505.79|16385.79|16507.53|16387.53|16507.53|16387.53|16505.79|16385.79|10
1623811800000|2021-06-16 02:50:00|16507.46|16387.46|16505|16385|16507.46|16387.46|16504.77|16384.77|10
1623811810000|2021-06-16 02:50:10|16504.76|16384.76|16502.16|16382.16|16504.78|16384.78|16502.16|16382.16|10
1623811820000|2021-06-16 02:50:20|16501.7|16381.7|16502.19|16382.19|16502.19|16382.19|16500.64|16380.64|10
1623811830000|2021-06-16 02:50:30|16502.17|16382.17|16504.19|16384.19|16504.19|16384.19|16502.17|16382.17|10
1623811840000|2021-06-16 02:50:40|16504.88|16384.88|16508.67|16388.67|16508.67|16388.67|16504.38|16384.38|10
1623811850000|2021-06-16 02:50:50|16509.17|16389.17|16510.92|16390.92|16511.02|16391.02|16509.17|16389.17|10
1623811860000|2021-06-16 02:51:00|16510.75|16390.75|16512.37|16392.37|16512.37|16392.37|16510.18|16390.18|10
1623811870000|2021-06-16 02:51:10|16515.19|16395.19|16518.27|16398.27|16518.27|16398.27|16515.19|16395.19|10
1623811880000|2021-06-16 02:51:20|16518.69|16398.69|16522.42|16402.42|16522.42|16402.42|16518.69|16398.69|10
1623811890000|2021-06-16 02:51:30|16522.59|16402.59|16528.67|16408.67|16528.82|16408.82|16522.59|16402.59|10
1623811900000|2021-06-16 02:51:40|16528.58|16408.58|16527.92|16407.92|16529.94|16409.94|16527.43|16407.43|10
1623811910000|2021-06-16 02:51:50|16528.31|16408.31|16527.42|16407.42|16528.69|16408.69|16527.42|16407.42|10
1623811920000|2021-06-16 02:52:00|16527.07|16407.07|16525.81|16405.81|16527.07|16407.07|16525.53|16405.53|10
1623811930000|2021-06-16 02:52:10|16528.93|16408.93|16528.57|16408.57|16528.93|16408.93|16528.32|16408.32|9
1623811940000|2021-06-16 02:52:20|16528.1|16408.1|16527.45|16407.45|16528.23|16408.23|16527.01|16407.01|10
1623811950000|2021-06-16 02:52:30|16527.66|16407.66|16528.01|16408.01|16528.15|16408.15|16527.65|16407.65|9
1623811960000|2021-06-16 02:52:40|16527.9|16407.9|16529.2|16409.2|16529.26|16409.26|16527.07|16407.07|10
1623811970000|2021-06-16 02:52:50|16529.23|16409.23|16529.3|16409.3|16529.3|16409.3|16527.88|16407.88|10
1623811980000|2021-06-16 02:53:00|16528.54|16408.54|16527.43|16407.43|16528.54|16408.54|16527.04|16407.04|7
1623811990000|2021-06-16 02:53:10|16529.18|16409.18|16531.04|16411.04|16531.63|16411.63|16528.62|16408.62|9
1623812000000|2021-06-16 02:53:20|16531.07|16411.07|16529.36|16409.36|16531.07|16411.07|16529.36|16409.36|10
1623812010000|2021-06-16 02:53:30|16528.72|16408.72|16526.23|16406.23|16528.72|16408.72|16526.16|16406.16|10
1623812020000|2021-06-16 02:53:40|16526.31|16406.31|16524.79|16404.79|16526.64|16406.64|16524.7|16404.7|10
1623812030000|2021-06-16 02:53:50|16524.63|16404.63|16525.67|16405.67|16525.67|16405.67|16524.16|16404.16|9
1623812040000|2021-06-16 02:54:00|16525.83|16405.83|16523.31|16403.31|16525.87|16405.87|16523.31|16403.31|10
1623812050000|2021-06-16 02:54:10|16523.33|16403.33|16521.76|16401.76|16523.33|16403.33|16521.76|16401.76|8
1623812060000|2021-06-16 02:54:20|16521.39|16401.39|16522.06|16402.06|16522.06|16402.06|16521.18|16401.18|10
1623812070000|2021-06-16 02:54:30|16522.37|16402.37|16525.22|16405.22|16525.22|16405.22|16522.37|16402.37|10
1623812080000|2021-06-16 02:54:40|16525.16|16405.16|16525.83|16405.83|16525.91|16405.91|16525.16|16405.16|9
1623812090000|2021-06-16 02:54:50|16525.91|16405.91|16525.76|16405.76|16525.91|16405.91|16525.73|16405.73|9
1623812100000|2021-06-16 02:55:00|16526.06|16406.06|16529.02|16409.02|16529.02|16409.02|16526.06|16406.06|10
1623812110000|2021-06-16 02:55:10|16529.31|16409.31|16532.16|16412.16|16532.16|16412.16|16529.31|16409.31|10
1623812120000|2021-06-16 02:55:20|16532.28|16412.28|16537|16417|16537|16417|16532.28|16412.28|10
1623812130000|2021-06-16 02:55:30|16536.64|16416.64|16537.7|16417.7|16537.84|16417.84|16536.64|16416.64|8
1623812140000|2021-06-16 02:55:40|16538.17|16418.17|16539.37|16419.37|16539.37|16419.37|16538.17|16418.17|10
1623812150000|2021-06-16 02:55:50|16539.4|16419.4|16539.68|16419.68|16539.68|16419.68|16539.01|16419.01|8
1623812160000|2021-06-16 02:56:00|16539.51|16419.51|16537.32|16417.32|16539.66|16419.66|16537.32|16417.32|10
1623812170000|2021-06-16 02:56:10|16538.43|16418.43|16535.55|16415.55|16538.43|16418.43|16535.55|16415.55|10
1623812180000|2021-06-16 02:56:20|16535.67|16415.67|16536.92|16416.92|16536.92|16416.92|16535.32|16415.32|10
1623812190000|2021-06-16 02:56:30|16536.62|16416.62|16539.5|16419.5|16539.5|16419.5|16536.62|16416.62|10
1623812200000|2021-06-16 02:56:40|16539.43|16419.43|16538.23|16418.23|16539.43|16419.43|16538.1|16418.1|10
1623812210000|2021-06-16 02:56:50|16537.95|16417.95|16538.99|16418.99|16538.99|16418.99|16537.95|16417.95|10
1623812220000|2021-06-16 02:57:00|16539.12|16419.12|16536.85|16416.85|16539.19|16419.19|16536.66|16416.66|10
1623812230000|2021-06-16 02:57:10|16536.68|16416.68|16532.17|16412.17|16536.68|16416.68|16532.17|16412.17|10
1623812240000|2021-06-16 02:57:20|16531.44|16411.44|16532.1|16412.1|16532.1|16412.1|16530.24|16410.24|10
1623812250000|2021-06-16 02:57:30|16532.25|16412.25|16533.28|16413.28|16533.42|16413.42|16532.25|16412.25|9
1623812260000|2021-06-16 02:57:40|16533.31|16413.31|16533.28|16413.28|16533.43|16413.43|16533.27|16413.27|8
1623812270000|2021-06-16 02:57:50|16533.25|16413.25|16533.7|16413.7|16533.76|16413.76|16532.77|16412.77|10
1623812280000|2021-06-16 02:58:00|16533.53|16413.53|16534.08|16414.08|16534.33|16414.33|16533.53|16413.53|9
1623812290000|2021-06-16 02:58:10|16534.09|16414.09|16534.49|16414.49|16534.49|16414.49|16534.09|16414.09|7
1623812300000|2021-06-16 02:58:20|16534.54|16414.54|16536.8|16416.8|16536.8|16416.8|16534.18|16414.18|9
1623812310000|2021-06-16 02:58:30|16537.05|16417.05|16537.05|16417.05|16537.58|16417.58|16537.05|16417.05|9
1623812320000|2021-06-16 02:58:40|16537.74|16417.74|16538.09|16418.09|16538.28|16418.28|16537.66|16417.66|7
1623812330000|2021-06-16 02:58:50|16538.08|16418.08|16539.78|16419.78|16539.87|16419.87|16538.08|16418.08|9
1623812340000|2021-06-16 02:59:00|16539.4|16419.4|16542.65|16422.65|16542.65|16422.65|16539.4|16419.4|10
1623812350000|2021-06-16 02:59:10|16543.03|16423.03|16542.12|16422.12|16543.93|16423.93|16542.12|16422.12|10
1623812360000|2021-06-16 02:59:20|16542.2|16422.2|16540.46|16420.46|16542.2|16422.2|16539.89|16419.89|10
1623812370000|2021-06-16 02:59:30|16540.37|16420.37|16536.4|16416.4|16540.37|16420.37|16536.4|16416.4|10
1623812380000|2021-06-16 02:59:40|16536.13|16416.13|16533.66|16413.66|16536.13|16416.13|16533.66|16413.66|8
1623812390000|2021-06-16 02:59:50|16533.54|16413.54|16533.35|16413.35|16533.55|16413.55|16532.95|16412.95|9
1623812400000|2021-06-16 03:00:00|16533.41|16413.41|16529.13|16409.13|16533.41|16413.41|16529.13|16409.13|10
1623812410000|2021-06-16 03:00:10|16528.89|16408.89|16518.3|16398.3|16528.89|16408.89|16518.3|16398.3|10
1623812420000|2021-06-16 03:00:20|16517.59|16397.59|16514.8|16394.8|16517.59|16397.59|16512.21|16392.21|10
1623812430000|2021-06-16 03:00:30|16514.71|16394.71|16513.44|16393.44|16514.88|16394.88|16513.44|16393.44|9
1623812440000|2021-06-16 03:00:40|16513.34|16393.34|16509.91|16389.91|16513.34|16393.34|16509.46|16389.46|10
1623812450000|2021-06-16 03:00:50|16509.94|16389.94|16508.25|16388.25|16510.12|16390.12|16508.25|16388.25|10
1623812460000|2021-06-16 03:01:00|16508.13|16388.13|16507.53|16387.53|16508.17|16388.17|16506.93|16386.93|10
1623812470000|2021-06-16 03:01:10|16508.25|16388.25|16510.67|16390.67|16510.67|16390.67|16508.25|16388.25|10
1623812480000|2021-06-16 03:01:20|16510.93|16390.93|16513.37|16393.37|16513.37|16393.37|16510.93|16390.93|8
1623812490000|2021-06-16 03:01:30|16512.53|16392.53|16514|16394|16514|16394|16512.53|16392.53|9
1623812500000|2021-06-16 03:01:40|16513.55|16393.55|16513.36|16393.36|16513.83|16393.83|16513|16393|10
1623812510000|2021-06-16 03:01:50|16513|16393|16511.35|16391.35|16513|16393|16511.35|16391.35|9
1623812520000|2021-06-16 03:02:00|16510.77|16390.77|16508.23|16388.23|16510.77|16390.77|16508.23|16388.23|9
1623812530000|2021-06-16 03:02:10|16508.34|16388.34|16506.82|16386.82|16508.34|16388.34|16506.53|16386.53|9
1623812540000|2021-06-16 03:02:20|16506.64|16386.64|16505.86|16385.86|16506.64|16386.64|16505.86|16385.86|10
1623812550000|2021-06-16 03:02:30|16505.54|16385.54|16505.42|16385.42|16505.54|16385.54|16504.26|16384.26|8
1623812560000|2021-06-16 03:02:40|16505.52|16385.52|16502.67|16382.67|16505.52|16385.52|16502.67|16382.67|9
1623812570000|2021-06-16 03:02:50|16502.76|16382.76|16502.24|16382.24|16502.87|16382.87|16502.22|16382.22|10
1623812580000|2021-06-16 03:03:00|16502.13|16382.13|16498.93|16378.93|16502.35|16382.35|16498.57|16378.57|9
1623812590000|2021-06-16 03:03:10|16498.96|16378.96|16502.24|16382.24|16502.24|16382.24|16498.96|16378.96|9
1623812600000|2021-06-16 03:03:20|16501.88|16381.88|16501.98|16381.98|16502.63|16382.63|16501.71|16381.71|10
1623812610000|2021-06-16 03:03:30|16501.93|16381.93|16505.47|16385.47|16505.47|16385.47|16501.93|16381.93|10
1623812620000|2021-06-16 03:03:40|16505.62|16385.62|16504.94|16384.94|16506.45|16386.45|16504.94|16384.94|10
1623812630000|2021-06-16 03:03:50|16504.91|16384.91|16503.38|16383.38|16504.92|16384.92|16503.32|16383.32|10
1623812640000|2021-06-16 03:04:00|16503.35|16383.35|16499.64|16379.64|16503.35|16383.35|16499.42|16379.42|10
1623812650000|2021-06-16 03:04:10|16499.43|16379.43|16499.02|16379.02|16499.55|16379.55|16499.02|16379.02|9
1623812660000|2021-06-16 03:04:20|16498.79|16378.79|16496.2|16376.2|16498.84|16378.84|16496.2|16376.2|9
1623812670000|2021-06-16 03:04:30|16495.69|16375.69|16493.77|16373.77|16495.69|16375.69|16493.75|16373.75|9
1623812680000|2021-06-16 03:04:40|16493.63|16373.63|16491.8|16371.8|16494.03|16374.03|16491.8|16371.8|10
1623812690000|2021-06-16 03:04:50|16491.86|16371.86|16490|16370|16491.86|16371.86|16489.88|16369.88|10
1623812700000|2021-06-16 03:05:00|16489.65|16369.65|16487.4|16367.4|16489.65|16369.65|16487.04|16367.04|10
1623812710000|2021-06-16 03:05:10|16486.79|16366.79|16484.99|16364.99|16486.79|16366.79|16484.81|16364.81|10
1623812720000|2021-06-16 03:05:20|16485.1|16365.1|16481.28|16361.28|16485.12|16365.12|16481.28|16361.28|10
1623812730000|2021-06-16 03:05:30|16481.06|16361.06|16477.17|16357.17|16481.06|16361.06|16477.17|16357.17|9
1623812740000|2021-06-16 03:05:40|16476.72|16356.72|16474.31|16354.31|16476.72|16356.72|16474.31|16354.31|10
1623812750000|2021-06-16 03:05:50|16474.21|16354.21|16476.45|16356.45|16476.45|16356.45|16474.21|16354.21|10
1623812760000|2021-06-16 03:06:00|16476.39|16356.39|16473.88|16353.88|16476.39|16356.39|16473|16353|10
1623812770000|2021-06-16 03:06:10|16474.33|16354.33|16471.33|16351.33|16474.33|16354.33|16470.73|16350.73|10
1623812780000|2021-06-16 03:06:20|16471.05|16351.05|16472.19|16352.19|16472.19|16352.19|16470.74|16350.74|9
1623812790000|2021-06-16 03:06:30|16472.25|16352.25|16472.61|16352.61|16474.15|16354.15|16472.25|16352.25|10
1623812800000|2021-06-16 03:06:40|16472.65|16352.65|16470.97|16350.97|16472.65|16352.65|16470.97|16350.97|10
1623812810000|2021-06-16 03:06:50|16470.48|16350.48|16471.3|16351.3|16471.32|16351.32|16470.48|16350.48|9
1623812820000|2021-06-16 03:07:00|16471.21|16351.21|16469.79|16349.79|16471.21|16351.21|16469.79|16349.79|8
1623812830000|2021-06-16 03:07:10|16469.27|16349.27|16463.98|16343.98|16469.27|16349.27|16463.98|16343.98|10
1623812840000|2021-06-16 03:07:20|16464.31|16344.31|16459.01|16339.01|16464.31|16344.31|16459.01|16339.01|9
1623812850000|2021-06-16 03:07:30|16458.21|16338.21|16455.23|16335.23|16458.21|16338.21|16454.31|16334.31|10
1623812860000|2021-06-16 03:07:40|16455.91|16335.91|16454.07|16334.07|16455.91|16335.91|16453.99|16333.99|9
1623812870000|2021-06-16 03:07:50|16454.34|16334.34|16453.96|16333.96|16454.34|16334.34|16453.58|16333.58|10
1623812880000|2021-06-16 03:08:00|16454.22|16334.22|16455.11|16335.11|16455.11|16335.11|16453.83|16333.83|10
1623812890000|2021-06-16 03:08:10|16455.76|16335.76|16458.69|16338.69|16459.54|16339.54|16455.35|16335.35|10
1623812900000|2021-06-16 03:08:20|16458.71|16338.71|16460.97|16340.97|16460.97|16340.97|16458.71|16338.71|10
1623812910000|2021-06-16 03:08:30|16460.78|16340.78|16459.67|16339.67|16460.97|16340.97|16459.38|16339.38|10
1623812920000|2021-06-16 03:08:40|16459.53|16339.53|16458.52|16338.52|16459.53|16339.53|16458.36|16338.36|10
1623812930000|2021-06-16 03:08:50|16459.03|16339.03|16458.18|16338.18|16459.03|16339.03|16458.18|16338.18|10
1623812940000|2021-06-16 03:09:00|16457.72|16337.72|16456.94|16336.94|16457.98|16337.98|16456.75|16336.75|10
1623812950000|2021-06-16 03:09:10|16456.75|16336.75|16456.81|16336.81|16457.03|16337.03|16456.6|16336.6|9
1623812960000|2021-06-16 03:09:20|16456.75|16336.75|16457.7|16337.7|16457.7|16337.7|16456.32|16336.32|10
1623812970000|2021-06-16 03:09:30|16457.71|16337.71|16458.22|16338.22|16458.63|16338.63|16457.71|16337.71|7
1623812980000|2021-06-16 03:09:40|16457.96|16337.96|16456.59|16336.59|16457.96|16337.96|16456.45|16336.45|9
1623812990000|2021-06-16 03:09:50|16456.2|16336.2|16454.26|16334.26|16456.23|16336.23|16454.26|16334.26|8
1623813000000|2021-06-16 03:10:00|16454.1|16334.1|16453.69|16333.69|16454.32|16334.32|16453.41|16333.41|9
1623813010000|2021-06-16 03:10:10|16453.39|16333.39|16453.25|16333.25|16453.55|16333.55|16453.13|16333.13|10
1623813020000|2021-06-16 03:10:20|16453.74|16333.74|16453.58|16333.58|16454.31|16334.31|16453.18|16333.18|10
1623813030000|2021-06-16 03:10:30|16454.3|16334.3|16453.38|16333.38|16454.57|16334.57|16453.38|16333.38|9
1623813040000|2021-06-16 03:10:40|16453.85|16333.85|16452.32|16332.32|16454.19|16334.19|16452.32|16332.32|9
1623813050000|2021-06-16 03:10:50|16452.49|16332.49|16454.39|16334.39|16454.39|16334.39|16452.49|16332.49|7
1623813060000|2021-06-16 03:11:00|16454.56|16334.56|16455.29|16335.29|16455.35|16335.35|16454.44|16334.44|10
1623813070000|2021-06-16 03:11:10|16455.68|16335.68|16456.7|16336.7|16456.7|16336.7|16455.68|16335.68|10
1623813080000|2021-06-16 03:11:20|16456.83|16336.83|16456.72|16336.72|16458.24|16338.24|16456.72|16336.72|10
1623813090000|2021-06-16 03:11:30|16456.74|16336.74|16457.27|16337.27|16457.27|16337.27|16456.48|16336.48|10
1623813100000|2021-06-16 03:11:40|16457.93|16337.93|16459.28|16339.28|16460.05|16340.05|16457.8|16337.8|10
1623813110000|2021-06-16 03:11:50|16458.14|16338.14|16457.61|16337.61|16458.37|16338.37|16457.39|16337.39|9
1623813120000|2021-06-16 03:12:00|16457.75|16337.75|16457.19|16337.19|16458.99|16338.99|16456.97|16336.97|10
1623813130000|2021-06-16 03:12:10|16457.16|16337.16|16451.7|16331.7|16457.16|16337.16|16451.6|16331.6|10
1623813140000|2021-06-16 03:12:20|16451.54|16331.54|16451.21|16331.21|16451.54|16331.54|16450.88|16330.88|9
1623813150000|2021-06-16 03:12:30|16451.25|16331.25|16451.2|16331.2|16451.26|16331.26|16450.33|16330.33|10
1623813160000|2021-06-16 03:12:40|16451.36|16331.36|16451.65|16331.65|16451.65|16331.65|16450.84|16330.84|10
1623813170000|2021-06-16 03:12:50|16451.79|16331.79|16455.65|16335.65|16455.65|16335.65|16451.79|16331.79|9
1623813180000|2021-06-16 03:13:00|16456.15|16336.15|16457.37|16337.37|16457.37|16337.37|16456.1|16336.1|10
1623813190000|2021-06-16 03:13:10|16458.04|16338.04|16461.81|16341.81|16461.81|16341.81|16458.01|16338.01|10
1623813200000|2021-06-16 03:13:20|16462.36|16342.36|16465.68|16345.68|16465.68|16345.68|16461.87|16341.87|10
1623813210000|2021-06-16 03:13:30|16465.91|16345.91|16466.92|16346.92|16467.18|16347.18|16465.73|16345.73|10
1623813220000|2021-06-16 03:13:40|16466.19|16346.19|16464.92|16344.92|16466.19|16346.19|16464.92|16344.92|10
1623813230000|2021-06-16 03:13:50|16465.34|16345.34|16460.09|16340.09|16465.34|16345.34|16460.09|16340.09|10
1623813240000|2021-06-16 03:14:00|16460.04|16340.04|16458.94|16338.94|16460.49|16340.49|16458.73|16338.73|10
1623813250000|2021-06-16 03:14:10|16458.14|16338.14|16458.89|16338.89|16458.89|16338.89|16457.62|16337.62|10
1623813260000|2021-06-16 03:14:20|16458.31|16338.31|16457.23|16337.23|16458.31|16338.31|16456.48|16336.48|10
1623813270000|2021-06-16 03:14:30|16457.1|16337.1|16459.59|16339.59|16460.03|16340.03|16457.1|16337.1|10
1623813280000|2021-06-16 03:14:40|16459.47|16339.47|16462.12|16342.12|16462.12|16342.12|16459.47|16339.47|10
1623813290000|2021-06-16 03:14:50|16462.21|16342.21|16460.74|16340.74|16462.21|16342.21|16460.74|16340.74|9
1623813300000|2021-06-16 03:15:00|16460.6|16340.6|16458.05|16338.05|16460.6|16340.6|16458.05|16338.05|10
1623813310000|2021-06-16 03:15:10|16458.17|16338.17|16454.56|16334.56|16458.3|16338.3|16454.56|16334.56|10
1623813320000|2021-06-16 03:15:20|16454.37|16334.37|16451.87|16331.87|16454.37|16334.37|16451.87|16331.87|10
1623813330000|2021-06-16 03:15:30|16451.2|16331.2|16451.1|16331.1|16451.2|16331.2|16450.12|16330.12|10
1623813340000|2021-06-16 03:15:40|16451.05|16331.05|16451.31|16331.31|16451.57|16331.57|16450.69|16330.69|10
1623813350000|2021-06-16 03:15:50|16451.48|16331.48|16452.29|16332.29|16452.72|16332.72|16451.19|16331.19|9
1623813360000|2021-06-16 03:16:00|16452.12|16332.12|16451.93|16331.93|16452.51|16332.51|16451.81|16331.81|10
1623813370000|2021-06-16 03:16:10|16452.47|16332.47|16454.27|16334.27|16454.55|16334.55|16452.47|16332.47|10
1623813380000|2021-06-16 03:16:20|16453.84|16333.84|16453.14|16333.14|16454.06|16334.06|16453.14|16333.14|10
1623813390000|2021-06-16 03:16:30|16453.06|16333.06|16454.3|16334.3|16454.33|16334.33|16453.06|16333.06|10
1623813400000|2021-06-16 03:16:40|16454.33|16334.33|16454.68|16334.68|16454.82|16334.82|16454.33|16334.33|9
1623813410000|2021-06-16 03:16:50|16454.78|16334.78|16455.05|16335.05|16455.12|16335.12|16454.64|16334.64|10
1623813420000|2021-06-16 03:17:00|16455|16335|16454.54|16334.54|16455|16335|16454.15|16334.15|9
1623813430000|2021-06-16 03:17:10|16453.68|16333.68|16453.29|16333.29|16455.85|16335.85|16453.29|16333.29|10
1623813440000|2021-06-16 03:17:20|16453.05|16333.05|16451.51|16331.51|16453.05|16333.05|16451.28|16331.28|10
1623813450000|2021-06-16 03:17:30|16451.5|16331.5|16452.54|16332.54|16452.84|16332.84|16451.5|16331.5|10
1623813460000|2021-06-16 03:17:40|16452.57|16332.57|16453.19|16333.19|16453.46|16333.46|16452.57|16332.57|10
1623813470000|2021-06-16 03:17:50|16453.09|16333.09|16453.47|16333.47|16454.29|16334.29|16453.09|16333.09|9
1623813480000|2021-06-16 03:18:00|16453.45|16333.45|16453.31|16333.31|16453.47|16333.47|16452.44|16332.44|10
1623813490000|2021-06-16 03:18:10|16454.55|16334.55|16456.65|16336.65|16456.65|16336.65|16454.55|16334.55|10
1623813500000|2021-06-16 03:18:20|16456.61|16336.61|16461.18|16341.18|16461.18|16341.18|16456.61|16336.61|10
1623813510000|2021-06-16 03:18:30|16462.85|16342.85|16465.84|16345.84|16465.84|16345.84|16462.85|16342.85|10
1623813520000|2021-06-16 03:18:40|16466.21|16346.21|16465.83|16345.83|16466.89|16346.89|16465.83|16345.83|10
1623813530000|2021-06-16 03:18:50|16465.55|16345.55|16466.44|16346.44|16466.44|16346.44|16465.55|16345.55|9
1623813540000|2021-06-16 03:19:00|16466.61|16346.61|16466.43|16346.43|16466.94|16346.94|16466.39|16346.39|9
1623813550000|2021-06-16 03:19:10|16466.4|16346.4|16466.18|16346.18|16466.4|16346.4|16466.12|16346.12|8
1623813560000|2021-06-16 03:19:20|16465.7|16345.7|16464.66|16344.66|16465.7|16345.7|16464.66|16344.66|10
1623813570000|2021-06-16 03:19:30|16464.93|16344.93|16465.35|16345.35|16465.83|16345.83|16464.82|16344.82|10
1623813580000|2021-06-16 03:19:40|16465.32|16345.32|16466.37|16346.37|16466.66|16346.66|16465.32|16345.32|9
1623813590000|2021-06-16 03:19:50|16466.42|16346.42|16466.97|16346.97|16467.15|16347.15|16466.4|16346.4|10
1623813600000|2021-06-16 03:20:00|16466.88|16346.88|16467.23|16347.23|16467.23|16347.23|16465.96|16345.96|10
1623813610000|2021-06-16 03:20:10|16466.7|16346.7|16467.16|16347.16|16467.16|16347.16|16466.21|16346.21|10
1623813620000|2021-06-16 03:20:20|16467.25|16347.25|16471.4|16351.4|16471.4|16351.4|16467.25|16347.25|9
1623813630000|2021-06-16 03:20:30|16472.04|16352.04|16471.71|16351.71|16472.43|16352.43|16471.67|16351.67|9
1623813640000|2021-06-16 03:20:40|16471.89|16351.89|16471.96|16351.96|16472.75|16352.75|16471.71|16351.71|10
1623813650000|2021-06-16 03:20:50|16472.12|16352.12|16472.41|16352.41|16473.04|16353.04|16471.6|16351.6|8
1623813660000|2021-06-16 03:21:00|16472.57|16352.57|16474.56|16354.56|16474.56|16354.56|16472.57|16352.57|10
1623813670000|2021-06-16 03:21:10|16474.3|16354.3|16474.72|16354.72|16475|16355|16473.93|16353.93|9
1623813680000|2021-06-16 03:21:20|16474.24|16354.24|16474.07|16354.07|16475.22|16355.22|16474.07|16354.07|10
1623813690000|2021-06-16 03:21:30|16473.41|16353.41|16471.92|16351.92|16473.57|16353.57|16471.92|16351.92|9
1623813700000|2021-06-16 03:21:40|16472.05|16352.05|16474.05|16354.05|16474.05|16354.05|16472.05|16352.05|10
1623813710000|2021-06-16 03:21:50|16473.84|16353.84|16470.82|16350.82|16473.84|16353.84|16470.82|16350.82|10
1623813720000|2021-06-16 03:22:00|16470.31|16350.31|16465.81|16345.81|16470.31|16350.31|16465.81|16345.81|10
1623813730000|2021-06-16 03:22:10|16465.38|16345.38|16465.76|16345.76|16465.76|16345.76|16459.86|16339.86|10
1623813740000|2021-06-16 03:22:20|16466.18|16346.18|16470.14|16350.14|16470.14|16350.14|16466.18|16346.18|10
1623813750000|2021-06-16 03:22:30|16471.73|16351.73|16481.44|16361.44|16481.44|16361.44|16471.73|16351.73|9
1623813760000|2021-06-16 03:22:40|16483.33|16363.33|16488.28|16368.28|16488.94|16368.94|16483.33|16363.33|10
1623813770000|2021-06-16 03:22:50|16489.39|16369.39|16495.62|16375.62|16495.93|16375.93|16489.39|16369.39|10
1623813780000|2021-06-16 03:23:00|16495.8|16375.8|16495.88|16375.88|16497.15|16377.15|16495.09|16375.09|9
1623813790000|2021-06-16 03:23:10|16497.21|16377.21|16496.23|16376.23|16497.3|16377.3|16496.14|16376.14|10
1623813800000|2021-06-16 03:23:20|16496.12|16376.12|16496.93|16376.93|16496.93|16376.93|16496|16376|8
1623813810000|2021-06-16 03:23:30|16496.77|16376.77|16497.53|16377.53|16497.53|16377.53|16496.25|16376.25|10
1623813820000|2021-06-16 03:23:40|16498.03|16378.03|16500.43|16380.43|16500.57|16380.57|16498.03|16378.03|10
1623813830000|2021-06-16 03:23:50|16500.48|16380.48|16502.09|16382.09|16502.14|16382.14|16500.48|16380.48|10
1623813840000|2021-06-16 03:24:00|16502.11|16382.11|16502.09|16382.09|16502.69|16382.69|16501.67|16381.67|10
1623813850000|2021-06-16 03:24:10|16502.27|16382.27|16503.32|16383.32|16503.36|16383.36|16502.25|16382.25|8
1623813860000|2021-06-16 03:24:20|16503.22|16383.22|16506.26|16386.26|16506.6|16386.6|16503.22|16383.22|9
1623813870000|2021-06-16 03:24:30|16506.48|16386.48|16505.78|16385.78|16506.48|16386.48|16505.78|16385.78|10
1623813880000|2021-06-16 03:24:40|16505.97|16385.97|16504.31|16384.31|16506.15|16386.15|16504.31|16384.31|10
1623813890000|2021-06-16 03:24:50|16504.46|16384.46|16504.13|16384.13|16504.63|16384.63|16504.1|16384.1|9
1623813900000|2021-06-16 03:25:00|16504.2|16384.2|16505.51|16385.51|16505.51|16385.51|16503.83|16383.83|10
1623813910000|2021-06-16 03:25:10|16505.48|16385.48|16505.73|16385.73|16505.8|16385.8|16504.7|16384.7|10
1623813920000|2021-06-16 03:25:20|16504.54|16384.54|16505.11|16385.11|16506.27|16386.27|16504.54|16384.54|10
1623813930000|2021-06-16 03:25:30|16504.72|16384.72|16502.56|16382.56|16504.72|16384.72|16502.56|16382.56|10
1623813940000|2021-06-16 03:25:40|16502.5|16382.5|16502.25|16382.25|16502.5|16382.5|16501.66|16381.66|9
1623813950000|2021-06-16 03:25:50|16502.13|16382.13|16502.51|16382.51|16503.17|16383.17|16501.67|16381.67|9
1623813960000|2021-06-16 03:26:00|16502.4|16382.4|16505.19|16385.19|16505.19|16385.19|16502.4|16382.4|10
1623813970000|2021-06-16 03:26:10|16505.08|16385.08|16509.54|16389.54|16509.54|16389.54|16505.07|16385.07|10
1623813980000|2021-06-16 03:26:20|16509.93|16389.93|16509.64|16389.64|16510.48|16390.48|16509.64|16389.64|10
1623813990000|2021-06-16 03:26:30|16509.51|16389.51|16509.1|16389.1|16511.24|16391.24|16509.1|16389.1|9
1623814000000|2021-06-16 03:26:40|16509.16|16389.16|16509.74|16389.74|16509.74|16389.74|16509|16389|9
1623814010000|2021-06-16 03:26:50|16509.69|16389.69|16509.37|16389.37|16509.69|16389.69|16509.23|16389.23|10
1623814020000|2021-06-16 03:27:00|16509.3|16389.3|16508.7|16388.7|16510.66|16390.66|16508.7|16388.7|8
1623814030000|2021-06-16 03:27:10|16507.61|16387.61|16506.97|16386.97|16507.78|16387.78|16506.97|16386.97|10
1623814040000|2021-06-16 03:27:20|16506.85|16386.85|16507.01|16387.01|16507.07|16387.07|16506.73|16386.73|9
1623814050000|2021-06-16 03:27:30|16507.11|16387.11|16506.04|16386.04|16507.11|16387.11|16505.72|16385.72|9
1623814060000|2021-06-16 03:27:40|16505.93|16385.93|16504.93|16384.93|16505.93|16385.93|16504.93|16384.93|10
1623814070000|2021-06-16 03:27:50|16504.92|16384.92|16503.3|16383.3|16505.01|16385.01|16503.3|16383.3|10
1623814080000|2021-06-16 03:28:00|16503.08|16383.08|16500.36|16380.36|16503.08|16383.08|16500.36|16380.36|10
1623814090000|2021-06-16 03:28:10|16499.17|16379.17|16495.77|16375.77|16499.17|16379.17|16495.77|16375.77|9
1623814100000|2021-06-16 03:28:20|16495.85|16375.85|16492.28|16372.28|16495.85|16375.85|16492.28|16372.28|9
1623814110000|2021-06-16 03:28:30|16491.94|16371.94|16490.9|16370.9|16491.94|16371.94|16490.87|16370.87|10
1623814120000|2021-06-16 03:28:40|16490.74|16370.74|16489.52|16369.52|16490.76|16370.76|16489.52|16369.52|8
1623814130000|2021-06-16 03:28:50|16488.14|16368.14|16483.18|16363.18|16488.14|16368.14|16483.18|16363.18|10
1623814140000|2021-06-16 03:29:00|16483.2|16363.2|16481.68|16361.68|16483.2|16363.2|16481.59|16361.59|8
1623814150000|2021-06-16 03:29:10|16482.5|16362.5|16483.41|16363.41|16483.41|16363.41|16482.5|16362.5|9
1623814160000|2021-06-16 03:29:20|16483.42|16363.42|16484.36|16364.36|16484.56|16364.56|16483.42|16363.42|9
1623814170000|2021-06-16 03:29:30|16484.3|16364.3|16480.36|16360.36|16484.3|16364.3|16480.26|16360.26|10
1623814180000|2021-06-16 03:29:40|16480.07|16360.07|16478.67|16358.67|16480.07|16360.07|16478.51|16358.51|10
1623814190000|2021-06-16 03:29:50|16478.63|16358.63|16477.7|16357.7|16478.93|16358.93|16477.58|16357.58|10
1623814200000|2021-06-16 03:30:00|16477.73|16357.73|16473.71|16353.71|16477.73|16357.73|16473.71|16353.71|10
1623814210000|2021-06-16 03:30:10|16472.39|16352.39|16472.04|16352.04|16472.39|16352.39|16472.04|16352.04|10
1623814220000|2021-06-16 03:30:20|16471.44|16351.44|16458.67|16338.67|16471.44|16351.44|16458.67|16338.67|10
1623814230000|2021-06-16 03:30:30|16458.84|16338.84|16458.37|16338.37|16458.84|16338.84|16457.97|16337.97|10
1623814240000|2021-06-16 03:30:40|16458.9|16338.9|16461.84|16341.84|16461.84|16341.84|16458.9|16338.9|10
1623814250000|2021-06-16 03:30:50|16462.05|16342.05|16462.51|16342.51|16462.7|16342.7|16461.75|16341.75|10
1623814260000|2021-06-16 03:31:00|16462.36|16342.36|16462.3|16342.3|16462.36|16342.36|16461.56|16341.56|9
1623814270000|2021-06-16 03:31:10|16463.07|16343.07|16463.34|16343.34|16465.07|16345.07|16463.07|16343.07|10
1623814280000|2021-06-16 03:31:20|16462.45|16342.45|16462.16|16342.16|16462.45|16342.45|16461.46|16341.46|10
1623814290000|2021-06-16 03:31:30|16461.97|16341.97|16460.55|16340.55|16462.66|16342.66|16460.55|16340.55|9
1623814300000|2021-06-16 03:31:40|16460.11|16340.11|16459.93|16339.93|16460.11|16340.11|16459.45|16339.45|10
1623814310000|2021-06-16 03:31:50|16460.05|16340.05|16459.31|16339.31|16460.71|16340.71|16459.31|16339.31|10
1623814320000|2021-06-16 03:32:00|16459.17|16339.17|16462.26|16342.26|16462.26|16342.26|16458.94|16338.94|10
1623814330000|2021-06-16 03:32:10|16462.64|16342.64|16466.16|16346.16|16466.16|16346.16|16462.2|16342.2|10
1623814340000|2021-06-16 03:32:20|16466.79|16346.79|16470.22|16350.22|16470.22|16350.22|16466.79|16346.79|10
1623814350000|2021-06-16 03:32:30|16470.64|16350.64|16473.98|16353.98|16473.98|16353.98|16470.64|16350.64|10
1623814360000|2021-06-16 03:32:40|16474.55|16354.55|16475.35|16355.35|16475.95|16355.95|16474.55|16354.55|10
1623814370000|2021-06-16 03:32:50|16475.19|16355.19|16476.44|16356.44|16476.44|16356.44|16475.19|16355.19|10
1623814380000|2021-06-16 03:33:00|16476.48|16356.48|16477.57|16357.57|16477.57|16357.57|16476.48|16356.48|9
1623814390000|2021-06-16 03:33:10|16477.95|16357.95|16479.51|16359.51|16479.51|16359.51|16477.67|16357.67|9
1623814400000|2021-06-16 03:33:20|16479.66|16359.66|16481.68|16361.68|16481.68|16361.68|16479.66|16359.66|10
1623814410000|2021-06-16 03:33:30|16482.25|16362.25|16482.52|16362.52|16483.89|16363.89|16482.25|16362.25|10
1623814420000|2021-06-16 03:33:40|16482.57|16362.57|16481.38|16361.38|16482.59|16362.59|16480.77|16360.77|9
1623814430000|2021-06-16 03:33:50|16481.92|16361.92|16487.98|16367.98|16487.98|16367.98|16481.92|16361.92|10
1623814440000|2021-06-16 03:34:00|16488.35|16368.35|16492.6|16372.6|16492.69|16372.69|16488.35|16368.35|10
1623814450000|2021-06-16 03:34:10|16492.62|16372.62|16493.73|16373.73|16493.88|16373.88|16492.37|16372.37|10
1623814460000|2021-06-16 03:34:20|16493.43|16373.43|16494.39|16374.39|16494.55|16374.55|16493.43|16373.43|10
1623814470000|2021-06-16 03:34:30|16494.46|16374.46|16493.94|16373.94|16494.46|16374.46|16493.84|16373.84|9
1623814480000|2021-06-16 03:34:40|16493.89|16373.89|16492.61|16372.61|16494.64|16374.64|16492.61|16372.61|10
1623814490000|2021-06-16 03:34:50|16492.52|16372.52|16493.16|16373.16|16493.16|16373.16|16492.24|16372.24|7
1623814500000|2021-06-16 03:35:00|16492.98|16372.98|16499.84|16379.84|16499.84|16379.84|16492.89|16372.89|10
1623814510000|2021-06-16 03:35:10|16502.07|16382.07|16510.1|16390.1|16510.1|16390.1|16502.07|16382.07|10
1623814520000|2021-06-16 03:35:20|16512.23|16392.23|16518.52|16398.52|16518.52|16398.52|16512.23|16392.23|10
1623814530000|2021-06-16 03:35:30|16519.3|16399.3|16518.62|16398.62|16519.56|16399.56|16518.6|16398.6|9
1623814540000|2021-06-16 03:35:40|16518.28|16398.28|16520.62|16400.62|16520.62|16400.62|16518.28|16398.28|10
1623814550000|2021-06-16 03:35:50|16521.46|16401.46|16525.32|16405.32|16525.32|16405.32|16521.46|16401.46|10
1623814560000|2021-06-16 03:36:00|16525.39|16405.39|16527.17|16407.17|16527.17|16407.17|16525.39|16405.39|10
1623814570000|2021-06-16 03:36:10|16527.48|16407.48|16524.6|16404.6|16527.48|16407.48|16524.6|16404.6|10
1623814580000|2021-06-16 03:36:20|16524.87|16404.87|16524.58|16404.58|16524.87|16404.87|16524.11|16404.11|9
1623814590000|2021-06-16 03:36:30|16524.57|16404.57|16525|16405|16525.09|16405.09|16524.49|16404.49|9
1623814600000|2021-06-16 03:36:40|16525.04|16405.04|16526.42|16406.42|16526.42|16406.42|16525.04|16405.04|7
1623814610000|2021-06-16 03:36:50|16526.27|16406.27|16526.52|16406.52|16526.52|16406.52|16525.94|16405.94|9
1623814620000|2021-06-16 03:37:00|16526.77|16406.77|16525.4|16405.4|16526.77|16406.77|16525.4|16405.4|10
1623814630000|2021-06-16 03:37:10|16525.39|16405.39|16526.62|16406.62|16526.81|16406.81|16525.39|16405.39|10
1623814640000|2021-06-16 03:37:20|16528.27|16408.27|16528.52|16408.52|16528.85|16408.85|16528.27|16408.27|10
1623814650000|2021-06-16 03:37:30|16528.48|16408.48|16529.59|16409.59|16530.56|16410.56|16528.43|16408.43|10
1623814660000|2021-06-16 03:37:40|16529.37|16409.37|16531.36|16411.36|16531.66|16411.66|16529.37|16409.37|10
1623814670000|2021-06-16 03:37:50|16531.52|16411.52|16530.71|16410.71|16531.98|16411.98|16530.71|16410.71|10
1623814680000|2021-06-16 03:38:00|16530.61|16410.61|16528.79|16408.79|16530.66|16410.66|16528.5|16408.5|10
1623814690000|2021-06-16 03:38:10|16528.69|16408.69|16528.91|16408.91|16528.95|16408.95|16528.28|16408.28|7
1623814700000|2021-06-16 03:38:20|16529.12|16409.12|16527.16|16407.16|16529.12|16409.12|16527.12|16407.12|8
1623814710000|2021-06-16 03:38:30|16527.15|16407.15|16525.1|16405.1|16527.15|16407.15|16525.1|16405.1|10
1623814720000|2021-06-16 03:38:40|16524.01|16404.01|16522.36|16402.36|16524.14|16404.14|16522.36|16402.36|10
1623814730000|2021-06-16 03:38:50|16522.05|16402.05|16520.25|16400.25|16522.63|16402.63|16520.25|16400.25|9
1623814740000|2021-06-16 03:39:00|16520|16400|16519.41|16399.41|16520|16400|16518.55|16398.55|10
1623814750000|2021-06-16 03:39:10|16519.96|16399.96|16522.67|16402.67|16522.67|16402.67|16519.82|16399.82|10
1623814760000|2021-06-16 03:39:20|16522.68|16402.68|16523.97|16403.97|16524.19|16404.19|16522.48|16402.48|10
1623814770000|2021-06-16 03:39:30|16523.86|16403.86|16521.31|16401.31|16523.86|16403.86|16521.31|16401.31|10
1623814780000|2021-06-16 03:39:40|16521.22|16401.22|16520.75|16400.75|16521.22|16401.22|16520.54|16400.54|9
1623814790000|2021-06-16 03:39:50|16520.24|16400.24|16519.85|16399.85|16520.65|16400.65|16519.48|16399.48|9
1623814800000|2021-06-16 03:40:00|16520|16400|16521.05|16401.05|16521.45|16401.45|16519.57|16399.57|10
1623814810000|2021-06-16 03:40:10|16521.17|16401.17|16526.72|16406.72|16526.72|16406.72|16521.17|16401.17|9
1623814820000|2021-06-16 03:40:20|16527.47|16407.47|16529.38|16409.38|16529.38|16409.38|16527.47|16407.47|9
1623814830000|2021-06-16 03:40:30|16530.04|16410.04|16531.38|16411.38|16531.38|16411.38|16530.04|16410.04|10
1623814840000|2021-06-16 03:40:40|16531.52|16411.52|16533.27|16413.27|16533.34|16413.34|16531.52|16411.52|10
1623814850000|2021-06-16 03:40:50|16533.34|16413.34|16532.6|16412.6|16533.53|16413.53|16532.43|16412.43|9
1623814860000|2021-06-16 03:41:00|16532.14|16412.14|16531.58|16411.58|16532.14|16412.14|16531|16411|10
1623814870000|2021-06-16 03:41:10|16531.49|16411.49|16529.67|16409.67|16531.49|16411.49|16529.02|16409.02|10
1623814880000|2021-06-16 03:41:20|16529.61|16409.61|16527.15|16407.15|16529.61|16409.61|16527.15|16407.15|10
1623814890000|2021-06-16 03:41:30|16526.67|16406.67|16525.32|16405.32|16526.67|16406.67|16524.89|16404.89|10
1623814900000|2021-06-16 03:41:40|16525.86|16405.86|16528.55|16408.55|16528.55|16408.55|16525.78|16405.78|8
1623814910000|2021-06-16 03:41:50|16528.05|16408.05|16528.15|16408.15|16529.07|16409.07|16528.05|16408.05|10
1623814920000|2021-06-16 03:42:00|16528|16408|16527.31|16407.31|16528.34|16408.34|16527.14|16407.14|9
1623814930000|2021-06-16 03:42:10|16527.06|16407.06|16527.59|16407.59|16528.03|16408.03|16527.06|16407.06|9
1623814940000|2021-06-16 03:42:20|16527.78|16407.78|16528.31|16408.31|16528.35|16408.35|16527.64|16407.64|9
1623814950000|2021-06-16 03:42:30|16528.18|16408.18|16526.6|16406.6|16528.25|16408.25|16526.6|16406.6|10
1623814960000|2021-06-16 03:42:40|16526.45|16406.45|16526.55|16406.55|16526.6|16406.6|16526.26|16406.26|9
1623814970000|2021-06-16 03:42:50|16526.95|16406.95|16529.46|16409.46|16529.46|16409.46|16526.95|16406.95|10
1623814980000|2021-06-16 03:43:00|16530.21|16410.21|16528.58|16408.58|16530.28|16410.28|16528.58|16408.58|10
1623814990000|2021-06-16 03:43:10|16528.02|16408.02|16529.02|16409.02|16529.08|16409.08|16527.95|16407.95|9
1623815000000|2021-06-16 03:43:20|16529.16|16409.16|16530.98|16410.98|16530.98|16410.98|16529.16|16409.16|9
1623815010000|2021-06-16 03:43:30|16531.13|16411.13|16532.19|16412.19|16532.19|16412.19|16531.13|16411.13|10
1623815020000|2021-06-16 03:43:40|16532.36|16412.36|16534.33|16414.33|16534.46|16414.46|16532.29|16412.29|10
1623815030000|2021-06-16 03:43:50|16534.88|16414.88|16537.19|16417.19|16537.22|16417.22|16534.88|16414.88|10
1623815040000|2021-06-16 03:44:00|16537.23|16417.23|16539.68|16419.68|16539.68|16419.68|16537.23|16417.23|9
1623815050000|2021-06-16 03:44:10|16540.48|16420.48|16542.47|16422.47|16542.47|16422.47|16540.3|16420.3|10
1623815060000|2021-06-16 03:44:20|16542.6|16422.6|16542.43|16422.43|16542.82|16422.82|16542.21|16422.21|10
1623815070000|2021-06-16 03:44:30|16542.61|16422.61|16542.38|16422.38|16542.86|16422.86|16541.79|16421.79|9
1623815080000|2021-06-16 03:44:40|16542.17|16422.17|16542.45|16422.45|16542.54|16422.54|16541.93|16421.93|10
1623815090000|2021-06-16 03:44:50|16542.64|16422.64|16542.96|16422.96|16542.99|16422.99|16542.48|16422.48|10
1623815100000|2021-06-16 03:45:00|16543.04|16423.04|16542.91|16422.91|16543.04|16423.04|16541.68|16421.68|10
1623815110000|2021-06-16 03:45:10|16543.19|16423.19|16544.35|16424.35|16544.92|16424.92|16543.19|16423.19|10
1623815120000|2021-06-16 03:45:20|16544.54|16424.54|16545.15|16425.15|16545.47|16425.47|16544.54|16424.54|10
1623815130000|2021-06-16 03:45:30|16545.09|16425.09|16542.21|16422.21|16545.09|16425.09|16542.21|16422.21|9
1623815140000|2021-06-16 03:45:40|16541.99|16421.99|16540.57|16420.57|16541.99|16421.99|16540.57|16420.57|9
1623815150000|2021-06-16 03:45:50|16540.26|16420.26|16538.53|16418.53|16540.38|16420.38|16538.48|16418.48|10
1623815160000|2021-06-16 03:46:00|16538.28|16418.28|16537.98|16417.98|16538.32|16418.32|16537.95|16417.95|8
1623815170000|2021-06-16 03:46:10|16538.12|16418.12|16538.58|16418.58|16538.58|16418.58|16537.73|16417.73|10
1623815180000|2021-06-16 03:46:20|16538.75|16418.75|16537.59|16417.59|16538.75|16418.75|16537.59|16417.59|7
1623815190000|2021-06-16 03:46:30|16537.92|16417.92|16535.54|16415.54|16537.94|16417.94|16535.5|16415.5|10
1623815200000|2021-06-16 03:46:40|16535.29|16415.29|16535.32|16415.32|16535.32|16415.32|16534.13|16414.13|10
1623815210000|2021-06-16 03:46:50|16535.3|16415.3|16533.75|16413.75|16535.3|16415.3|16533.75|16413.75|10
1623815220000|2021-06-16 03:47:00|16533|16413|16533.75|16413.75|16533.76|16413.76|16532.7|16412.7|8
1623815230000|2021-06-16 03:47:10|16533.92|16413.92|16533.06|16413.06|16534.2|16414.2|16533.05|16413.05|10
1623815240000|2021-06-16 03:47:20|16532.47|16412.47|16531.81|16411.81|16532.47|16412.47|16531.74|16411.74|10
1623815250000|2021-06-16 03:47:30|16531.78|16411.78|16530.21|16410.21|16531.85|16411.85|16530.21|16410.21|8
1623815260000|2021-06-16 03:47:40|16530.41|16410.41|16528.8|16408.8|16530.41|16410.41|16528.8|16408.8|10
1623815270000|2021-06-16 03:47:50|16528.81|16408.81|16527.36|16407.36|16529.09|16409.09|16527.01|16407.01|10
1623815280000|2021-06-16 03:48:00|16527.45|16407.45|16528.86|16408.86|16529.03|16409.03|16527.45|16407.45|10
1623815290000|2021-06-16 03:48:10|16528.95|16408.95|16529.51|16409.51|16529.92|16409.92|16528.95|16408.95|9
1623815300000|2021-06-16 03:48:20|16529.16|16409.16|16528.36|16408.36|16529.16|16409.16|16528.05|16408.05|9
1623815310000|2021-06-16 03:48:30|16528.34|16408.34|16527.85|16407.85|16528.85|16408.85|16527.85|16407.85|10
1623815320000|2021-06-16 03:48:40|16527.83|16407.83|16527.85|16407.85|16527.85|16407.85|16527.55|16407.55|8
1623815330000|2021-06-16 03:48:50|16527.99|16407.99|16528.71|16408.71|16528.93|16408.93|16527.99|16407.99|10
1623815340000|2021-06-16 03:49:00|16528.82|16408.82|16531.72|16411.72|16531.72|16411.72|16528.82|16408.82|10
1623815350000|2021-06-16 03:49:10|16532.07|16412.07|16533.99|16413.99|16533.99|16413.99|16532.07|16412.07|10
1623815360000|2021-06-16 03:49:20|16533.96|16413.96|16534.91|16414.91|16535.11|16415.11|16533.96|16413.96|9
1623815370000|2021-06-16 03:49:30|16534.86|16414.86|16538.65|16418.65|16538.65|16418.65|16534.77|16414.77|10
1623815380000|2021-06-16 03:49:40|16538.24|16418.24|16539.15|16419.15|16539.26|16419.26|16538.23|16418.23|10
1623815390000|2021-06-16 03:49:50|16538.85|16418.85|16536.88|16416.88|16538.85|16418.85|16536.69|16416.69|9
1623815400000|2021-06-16 03:50:00|16537.16|16417.16|16533.67|16413.67|16537.16|16417.16|16533.67|16413.67|9
1623815410000|2021-06-16 03:50:10|16533.46|16413.46|16531.21|16411.21|16533.82|16413.82|16531.21|16411.21|10
1623815420000|2021-06-16 03:50:20|16531.39|16411.39|16528.06|16408.06|16531.39|16411.39|16528.06|16408.06|9
1623815430000|2021-06-16 03:50:30|16527.76|16407.76|16524.8|16404.8|16527.76|16407.76|16524.7|16404.7|9
1623815440000|2021-06-16 03:50:40|16525.16|16405.16|16522.05|16402.05|16525.16|16405.16|16522.05|16402.05|10
1623815450000|2021-06-16 03:50:50|16522.08|16402.08|16523.95|16403.95|16523.95|16403.95|16522.08|16402.08|10
1623815460000|2021-06-16 03:51:00|16523.77|16403.77|16524.94|16404.94|16525.15|16405.15|16523.77|16403.77|9
1623815470000|2021-06-16 03:51:10|16524.88|16404.88|16527.31|16407.31|16527.79|16407.79|16524.88|16404.88|8
1623815480000|2021-06-16 03:51:20|16527.6|16407.6|16527.71|16407.71|16528.51|16408.51|16527.58|16407.58|10
1623815490000|2021-06-16 03:51:30|16527.6|16407.6|16528.77|16408.77|16528.8|16408.8|16527.6|16407.6|9
1623815500000|2021-06-16 03:51:40|16529.34|16409.34|16528.47|16408.47|16529.34|16409.34|16527.51|16407.51|10
1623815510000|2021-06-16 03:51:50|16528.91|16408.91|16528.72|16408.72|16528.95|16408.95|16528.48|16408.48|8
1623815520000|2021-06-16 03:52:00|16528.45|16408.45|16530.3|16410.3|16530.3|16410.3|16528.38|16408.38|10
1623815530000|2021-06-16 03:52:10|16529.87|16409.87|16530.04|16410.04|16530.26|16410.26|16529.87|16409.87|8
1623815540000|2021-06-16 03:52:20|16529.88|16409.88|16529.55|16409.55|16530.21|16410.21|16529.55|16409.55|9
1623815550000|2021-06-16 03:52:30|16529.66|16409.66|16527.99|16407.99|16529.66|16409.66|16527.67|16407.67|9
1623815560000|2021-06-16 03:52:40|16528.18|16408.18|16529.63|16409.63|16529.63|16409.63|16528.18|16408.18|9
1623815570000|2021-06-16 03:52:50|16529.45|16409.45|16530.06|16410.06|16530.06|16410.06|16529.45|16409.45|9
1623815580000|2021-06-16 03:53:00|16530.57|16410.57|16531.53|16411.53|16531.72|16411.72|16530.52|16410.52|10
1623815590000|2021-06-16 03:53:10|16531.56|16411.56|16532.5|16412.5|16532.59|16412.59|16531.5|16411.5|10
1623815600000|2021-06-16 03:53:20|16532.4|16412.4|16534.34|16414.34|16534.34|16414.34|16532.4|16412.4|10
1623815610000|2021-06-16 03:53:30|16534.6|16414.6|16534.93|16414.93|16534.93|16414.93|16534.54|16414.54|10
1623815620000|2021-06-16 03:53:40|16534.94|16414.94|16534.78|16414.78|16534.94|16414.94|16534.55|16414.55|9
1623815630000|2021-06-16 03:53:50|16534.64|16414.64|16538.42|16418.42|16539.11|16419.11|16534.64|16414.64|10
1623815640000|2021-06-16 03:54:00|16538.69|16418.69|16538.87|16418.87|16538.87|16418.87|16538.05|16418.05|9
1623815650000|2021-06-16 03:54:10|16538.65|16418.65|16535.56|16415.56|16538.98|16418.98|16535.51|16415.51|8
1623815660000|2021-06-16 03:54:20|16535.51|16415.51|16533.64|16413.64|16535.51|16415.51|16533.64|16413.64|9
1623815670000|2021-06-16 03:54:30|16534.5|16414.5|16534.31|16414.31|16534.93|16414.93|16533.5|16413.5|9
1623815680000|2021-06-16 03:54:40|16534.16|16414.16|16535.4|16415.4|16535.4|16415.4|16534.16|16414.16|10
1623815690000|2021-06-16 03:54:50|16535.36|16415.36|16535.23|16415.23|16535.36|16415.36|16535.07|16415.07|9
1623815700000|2021-06-16 03:55:00|16535.24|16415.24|16535.29|16415.29|16536.07|16416.07|16534.97|16414.97|9
1623815710000|2021-06-16 03:55:10|16535.2|16415.2|16535.98|16415.98|16535.98|16415.98|16535.11|16415.11|10
1623815720000|2021-06-16 03:55:20|16535.31|16415.31|16532.69|16412.69|16535.75|16415.75|16532.69|16412.69|10
1623815730000|2021-06-16 03:55:30|16532.68|16412.68|16533.09|16413.09|16533.09|16413.09|16532.46|16412.46|10
1623815740000|2021-06-16 03:55:40|16533.56|16413.56|16533.8|16413.8|16533.98|16413.98|16533.5|16413.5|10
1623815750000|2021-06-16 03:55:50|16533.81|16413.81|16535.39|16415.39|16535.39|16415.39|16533.81|16413.81|8
1623815760000|2021-06-16 03:56:00|16536.02|16416.02|16538.79|16418.79|16538.79|16418.79|16536.02|16416.02|9
1623815770000|2021-06-16 03:56:10|16539.3|16419.3|16541.71|16421.71|16541.71|16421.71|16539.3|16419.3|10
1623815780000|2021-06-16 03:56:20|16542.03|16422.03|16542.62|16422.62|16542.67|16422.67|16542.03|16422.03|9
1623815790000|2021-06-16 03:56:30|16542.67|16422.67|16543.45|16423.45|16543.45|16423.45|16542.63|16422.63|9
1623815800000|2021-06-16 03:56:40|16543.4|16423.4|16543.76|16423.76|16543.76|16423.76|16543.24|16423.24|8
1623815810000|2021-06-16 03:56:50|16544.04|16424.04|16545.13|16425.13|16545.24|16425.24|16544.04|16424.04|10
1623815820000|2021-06-16 03:57:00|16545.09|16425.09|16544.13|16424.13|16545.62|16425.62|16544.13|16424.13|10
1623815830000|2021-06-16 03:57:10|16544.44|16424.44|16541.94|16421.94|16544.44|16424.44|16541.94|16421.94|10
1623815840000|2021-06-16 03:57:20|16541.9|16421.9|16539.16|16419.16|16541.9|16421.9|16539.16|16419.16|10
1623815850000|2021-06-16 03:57:30|16539.01|16419.01|16537.06|16417.06|16539.01|16419.01|16537.03|16417.03|9
1623815860000|2021-06-16 03:57:40|16537.18|16417.18|16535.81|16415.81|16537.18|16417.18|16535.81|16415.81|10
1623815870000|2021-06-16 03:57:50|16535.73|16415.73|16534.1|16414.1|16535.73|16415.73|16534.1|16414.1|7
1623815880000|2021-06-16 03:58:00|16534.38|16414.38|16534.04|16414.04|16534.64|16414.64|16533.61|16413.61|10
1623815890000|2021-06-16 03:58:10|16534.31|16414.31|16533.6|16413.6|16534.31|16414.31|16533.6|16413.6|9
1623815900000|2021-06-16 03:58:20|16533.65|16413.65|16535.09|16415.09|16535.09|16415.09|16533.65|16413.65|9
1623815910000|2021-06-16 03:58:30|16535.16|16415.16|16537.13|16417.13|16537.28|16417.28|16535.16|16415.16|9
1623815920000|2021-06-16 03:58:40|16537.11|16417.11|16537.04|16417.04|16538.07|16418.07|16537.04|16417.04|9
1623815930000|2021-06-16 03:58:50|16537.01|16417.01|16533.69|16413.69|16537.01|16417.01|16533.32|16413.32|9
1623815940000|2021-06-16 03:59:00|16533.72|16413.72|16533.55|16413.55|16533.72|16413.72|16532.79|16412.79|10
1623815950000|2021-06-16 03:59:10|16533.48|16413.48|16526.4|16406.4|16533.52|16413.52|16526.32|16406.32|10
1623815960000|2021-06-16 03:59:20|16526.03|16406.03|16517.75|16397.75|16526.03|16406.03|16517.72|16397.72|10
1623815970000|2021-06-16 03:59:30|16517.76|16397.76|16515.18|16395.18|16517.79|16397.79|16515.18|16395.18|9
1623815980000|2021-06-16 03:59:40|16515.45|16395.45|16515.44|16395.44|16516.07|16396.07|16515.44|16395.44|10
1623815990000|2021-06-16 03:59:50|16515.47|16395.47|16513.11|16393.11|16515.47|16395.47|16511.91|16391.91|10
1623816000000|2021-06-16 04:00:00|16513.09|16393.09|16516.9|16396.9|16517.3|16397.3|16513.09|16393.09|10
1623816010000|2021-06-16 04:00:10|16517.55|16397.55|16515.98|16395.98|16517.79|16397.79|16515.98|16395.98|10
1623816020000|2021-06-16 04:00:20|16515.31|16395.31|16511.56|16391.56|16515.31|16395.31|16511.22|16391.22|10
1623816030000|2021-06-16 04:00:30|16511.14|16391.14|16508.35|16388.35|16511.14|16391.14|16508.35|16388.35|10
1623816040000|2021-06-16 04:00:40|16509.12|16389.12|16507.51|16387.51|16509.3|16389.3|16507.49|16387.49|9
1623816050000|2021-06-16 04:00:50|16507.66|16387.66|16508.97|16388.97|16509.28|16389.28|16507.66|16387.66|9
1623816060000|2021-06-16 04:01:00|16509.18|16389.18|16513.24|16393.24|16513.24|16393.24|16509.18|16389.18|10
1623816070000|2021-06-16 04:01:10|16513.63|16393.63|16513.69|16393.69|16514.64|16394.64|16513.58|16393.58|10
1623816080000|2021-06-16 04:01:20|16512.89|16392.89|16510.52|16390.52|16513.07|16393.07|16510.52|16390.52|9
1623816090000|2021-06-16 04:01:30|16510.41|16390.41|16507.06|16387.06|16510.41|16390.41|16507.06|16387.06|10
1623816100000|2021-06-16 04:01:40|16506.66|16386.66|16509.19|16389.19|16509.19|16389.19|16506.1|16386.1|9
1623816110000|2021-06-16 04:01:50|16509.17|16389.17|16513.74|16393.74|16513.74|16393.74|16509.17|16389.17|10
1623816120000|2021-06-16 04:02:00|16514.42|16394.42|16514.6|16394.6|16514.6|16394.6|16513.87|16393.87|10
1623816130000|2021-06-16 04:02:10|16514.49|16394.49|16515.51|16395.51|16515.51|16395.51|16514.49|16394.49|10
1623816140000|2021-06-16 04:02:20|16515.71|16395.71|16516.07|16396.07|16516.55|16396.55|16515.71|16395.71|10
1623816150000|2021-06-16 04:02:30|16516.02|16396.02|16516.57|16396.57|16516.81|16396.81|16516.02|16396.02|9
1623816160000|2021-06-16 04:02:40|16516.42|16396.42|16517.03|16397.03|16517.03|16397.03|16515.74|16395.74|10
1623816170000|2021-06-16 04:02:50|16517.61|16397.61|16517.68|16397.68|16517.7|16397.7|16517.34|16397.34|9
1623816180000|2021-06-16 04:03:00|16517.69|16397.69|16517.47|16397.47|16518|16398|16517.24|16397.24|9
1623816190000|2021-06-16 04:03:10|16517.33|16397.33|16513.67|16393.67|16517.38|16397.38|16513.67|16393.67|10
1623816200000|2021-06-16 04:03:20|16513.86|16393.86|16511.12|16391.12|16513.86|16393.86|16511.05|16391.05|8
1623816210000|2021-06-16 04:03:30|16511.03|16391.03|16508.16|16388.16|16511.03|16391.03|16508.16|16388.16|9
1623816220000|2021-06-16 04:03:40|16507.48|16387.48|16505.82|16385.82|16507.48|16387.48|16505.51|16385.51|10
1623816230000|2021-06-16 04:03:50|16505.41|16385.41|16505.23|16385.23|16505.44|16385.44|16504.96|16384.96|9
1623816240000|2021-06-16 04:04:00|16505.09|16385.09|16505.95|16385.95|16506.09|16386.09|16505.09|16385.09|9
1623816250000|2021-06-16 04:04:10|16505.87|16385.87|16503.77|16383.77|16506.21|16386.21|16503.77|16383.77|10
1623816260000|2021-06-16 04:04:20|16503.64|16383.64|16503.4|16383.4|16503.64|16383.64|16502.88|16382.88|9
1623816270000|2021-06-16 04:04:30|16503.61|16383.61|16503.68|16383.68|16504.04|16384.04|16503.02|16383.02|10
1623816280000|2021-06-16 04:04:40|16503.4|16383.4|16502.78|16382.78|16503.59|16383.59|16502.78|16382.78|10
1623816290000|2021-06-16 04:04:50|16502.43|16382.43|16502.38|16382.38|16502.46|16382.46|16502.35|16382.35|7
1623816300000|2021-06-16 04:05:00|16502.33|16382.33|16497.56|16377.56|16502.33|16382.33|16497.56|16377.56|10
1623816310000|2021-06-16 04:05:10|16497.2|16377.2|16497.64|16377.64|16497.64|16377.64|16496.62|16376.62|6
1623816320000|2021-06-16 04:05:20|16497.65|16377.65|16498.3|16378.3|16498.66|16378.66|16497.51|16377.51|10
1623816330000|2021-06-16 04:05:30|16497.65|16377.65|16496.43|16376.43|16497.81|16377.81|16496.43|16376.43|10
1623816340000|2021-06-16 04:05:40|16496.55|16376.55|16496.75|16376.75|16496.75|16376.75|16496.24|16376.24|10
1623816350000|2021-06-16 04:05:50|16496.74|16376.74|16497.48|16377.48|16497.48|16377.48|16496.49|16376.49|8
1623816360000|2021-06-16 04:06:00|16497.49|16377.49|16497.03|16377.03|16498.16|16378.16|16497.03|16377.03|10
1623816370000|2021-06-16 04:06:10|16496.97|16376.97|16497.85|16377.85|16498.13|16378.13|16496.97|16376.97|8
1623816380000|2021-06-16 04:06:20|16497.98|16377.98|16498.74|16378.74|16498.74|16378.74|16497.88|16377.88|9
1623816390000|2021-06-16 04:06:30|16498.73|16378.73|16499.43|16379.43|16499.61|16379.61|16498.73|16378.73|9
1623816400000|2021-06-16 04:06:40|16499.8|16379.8|16499.23|16379.23|16500.2|16380.2|16499.23|16379.23|10
1623816410000|2021-06-16 04:06:50|16499.45|16379.45|16499.29|16379.29|16499.48|16379.48|16499.24|16379.24|8
1623816420000|2021-06-16 04:07:00|16499.5|16379.5|16502.17|16382.17|16502.17|16382.17|16499.5|16379.5|9
1623816430000|2021-06-16 04:07:10|16502.31|16382.31|16505.33|16385.33|16505.33|16385.33|16502.3|16382.3|10
1623816440000|2021-06-16 04:07:20|16505.39|16385.39|16507.92|16387.92|16507.92|16387.92|16505.39|16385.39|9
1623816450000|2021-06-16 04:07:30|16508.53|16388.53|16508.25|16388.25|16508.53|16388.53|16507.49|16387.49|9
1623816460000|2021-06-16 04:07:40|16508.35|16388.35|16508.77|16388.77|16508.96|16388.96|16508.3|16388.3|9
1623816470000|2021-06-16 04:07:50|16508.96|16388.96|16509.66|16389.66|16509.81|16389.81|16508.92|16388.92|10
1623816480000|2021-06-16 04:08:00|16510.15|16390.15|16510.13|16390.13|16510.53|16390.53|16509.87|16389.87|10
1623816490000|2021-06-16 04:08:10|16510.59|16390.59|16512.41|16392.41|16512.93|16392.93|16510.59|16390.59|10
1623816500000|2021-06-16 04:08:20|16512.21|16392.21|16511.75|16391.75|16512.3|16392.3|16511.75|16391.75|10
1623816510000|2021-06-16 04:08:30|16510.68|16390.68|16508.92|16388.92|16511.01|16391.01|16508.92|16388.92|10
1623816520000|2021-06-16 04:08:40|16508.71|16388.71|16508.67|16388.67|16508.88|16388.88|16508.67|16388.67|9
1623816530000|2021-06-16 04:08:50|16508.78|16388.78|16508.58|16388.58|16508.93|16388.93|16508.58|16388.58|9
1623816540000|2021-06-16 04:09:00|16508.56|16388.56|16508.6|16388.6|16508.6|16388.6|16508.32|16388.32|8
1623816550000|2021-06-16 04:09:10|16509.35|16389.35|16511.17|16391.17|16511.17|16391.17|16508.88|16388.88|10
1623816560000|2021-06-16 04:09:20|16511.28|16391.28|16511.14|16391.14|16512.14|16392.14|16511.14|16391.14|10
1623816570000|2021-06-16 04:09:30|16511.16|16391.16|16510.03|16390.03|16511.16|16391.16|16509.59|16389.59|8
1623816580000|2021-06-16 04:09:40|16510.12|16390.12|16511.76|16391.76|16512.11|16392.11|16510.12|16390.12|9
1623816590000|2021-06-16 04:09:50|16511.81|16391.81|16511.52|16391.52|16511.81|16391.81|16511.42|16391.42|8
1623816600000|2021-06-16 04:10:00|16511.51|16391.51|16511.55|16391.55|16511.83|16391.83|16511.1|16391.1|10
1623816610000|2021-06-16 04:10:10|16511.61|16391.61|16508.64|16388.64|16511.7|16391.7|16508.53|16388.53|9
1623816620000|2021-06-16 04:10:20|16508.43|16388.43|16507.62|16387.62|16508.43|16388.43|16507.62|16387.62|9
1623816630000|2021-06-16 04:10:30|16507.68|16387.68|16507.75|16387.75|16508.13|16388.13|16507.68|16387.68|9
1623816640000|2021-06-16 04:10:40|16507.65|16387.65|16507.73|16387.73|16508.4|16388.4|16507.26|16387.26|9
1623816650000|2021-06-16 04:10:50|16507.72|16387.72|16507.85|16387.85|16507.9|16387.9|16507.49|16387.49|7
1623816660000|2021-06-16 04:11:00|16508.29|16388.29|16509.76|16389.76|16509.76|16389.76|16508.27|16388.27|7
1623816670000|2021-06-16 04:11:10|16509.68|16389.68|16509.45|16389.45|16509.68|16389.68|16509.14|16389.14|9
1623816680000|2021-06-16 04:11:20|16508.83|16388.83|16506.39|16386.39|16508.83|16388.83|16506.39|16386.39|10
1623816690000|2021-06-16 04:11:30|16506.34|16386.34|16503.42|16383.42|16506.45|16386.45|16503.42|16383.42|8
1623816700000|2021-06-16 04:11:40|16503.06|16383.06|16500.93|16380.93|16503.06|16383.06|16500.93|16380.93|10
1623816710000|2021-06-16 04:11:50|16501.96|16381.96|16502.15|16382.15|16502.15|16382.15|16501.62|16381.62|9
1623816720000|2021-06-16 04:12:00|16502.58|16382.58|16501.55|16381.55|16502.9|16382.9|16501.2|16381.2|9
1623816730000|2021-06-16 04:12:10|16501.62|16381.62|16500.79|16380.79|16501.62|16381.62|16500.79|16380.79|9
1623816740000|2021-06-16 04:12:20|16500.81|16380.81|16497.98|16377.98|16500.81|16380.81|16497.98|16377.98|10
1623816750000|2021-06-16 04:12:30|16497.56|16377.56|16497.84|16377.84|16497.88|16377.88|16497.51|16377.51|8
1623816760000|2021-06-16 04:12:40|16497.99|16377.99|16498.96|16378.96|16498.96|16378.96|16497.99|16377.99|9
1623816770000|2021-06-16 04:12:50|16498.79|16378.79|16499.43|16379.43|16499.43|16379.43|16498.79|16378.79|10
1623816780000|2021-06-16 04:13:00|16499.42|16379.42|16499.51|16379.51|16499.51|16379.51|16499.24|16379.24|9
1623816790000|2021-06-16 04:13:10|16499.57|16379.57|16499.79|16379.79|16499.79|16379.79|16499.16|16379.16|9
1623816800000|2021-06-16 04:13:20|16500.02|16380.02|16500.4|16380.4|16500.52|16380.52|16500.02|16380.02|9
1623816810000|2021-06-16 04:13:30|16500.52|16380.52|16503.67|16383.67|16503.67|16383.67|16500.52|16380.52|9
1623816820000|2021-06-16 04:13:40|16503.68|16383.68|16504.74|16384.74|16504.74|16384.74|16503.68|16383.68|10
1623816830000|2021-06-16 04:13:50|16504.59|16384.59|16505.48|16385.48|16505.62|16385.62|16504.59|16384.59|10
1623816840000|2021-06-16 04:14:00|16505.54|16385.54|16505.72|16385.72|16506.04|16386.04|16505.48|16385.48|10
1623816850000|2021-06-16 04:14:10|16505.69|16385.69|16507.3|16387.3|16507.3|16387.3|16505.69|16385.69|9
1623816860000|2021-06-16 04:14:20|16507.34|16387.34|16507.51|16387.51|16507.59|16387.59|16507.34|16387.34|8
1623816870000|2021-06-16 04:14:30|16507.31|16387.31|16506.89|16386.89|16507.32|16387.32|16506.61|16386.61|9
1623816880000|2021-06-16 04:14:40|16506.83|16386.83|16506.23|16386.23|16506.83|16386.83|16506.23|16386.23|8
1623816890000|2021-06-16 04:14:50|16506.32|16386.32|16506.75|16386.75|16506.77|16386.77|16506.04|16386.04|10
1623816900000|2021-06-16 04:15:00|16506.77|16386.77|16506.98|16386.98|16507.34|16387.34|16506.69|16386.69|10
1623816910000|2021-06-16 04:15:10|16507.15|16387.15|16508.74|16388.74|16508.74|16388.74|16507.13|16387.13|8
1623816920000|2021-06-16 04:15:20|16508.53|16388.53|16508.15|16388.15|16508.75|16388.75|16507.94|16387.94|9
1623816930000|2021-06-16 04:15:30|16507.71|16387.71|16507|16387|16507.71|16387.71|16506.83|16386.83|10
1623816940000|2021-06-16 04:15:40|16507.07|16387.07|16507.92|16387.92|16507.92|16387.92|16507.07|16387.07|9
1623816950000|2021-06-16 04:15:50|16508.79|16388.79|16509.11|16389.11|16509.11|16389.11|16508.53|16388.53|10
1623816960000|2021-06-16 04:16:00|16509.03|16389.03|16509.81|16389.81|16509.93|16389.93|16509.03|16389.03|8
1623816970000|2021-06-16 04:16:10|16509.91|16389.91|16511.35|16391.35|16511.35|16391.35|16509.72|16389.72|9
1623816980000|2021-06-16 04:16:20|16511.89|16391.89|16512.55|16392.55|16512.55|16392.55|16511.84|16391.84|10
1623816990000|2021-06-16 04:16:30|16512.67|16392.67|16513.59|16393.59|16513.72|16393.72|16512.67|16392.67|10
1623817000000|2021-06-16 04:16:40|16513.39|16393.39|16513.13|16393.13|16513.39|16393.39|16513.12|16393.12|7
1623817010000|2021-06-16 04:16:50|16513.31|16393.31|16517.23|16397.23|16517.23|16397.23|16513.31|16393.31|9
1623817020000|2021-06-16 04:17:00|16517.45|16397.45|16521.66|16401.66|16521.66|16401.66|16517.45|16397.45|9
1623817030000|2021-06-16 04:17:10|16522|16402|16523.55|16403.55|16523.55|16403.55|16522|16402|9
1623817040000|2021-06-16 04:17:20|16522.74|16402.74|16522.25|16402.25|16522.74|16402.74|16522.06|16402.06|9
1623817050000|2021-06-16 04:17:30|16522.77|16402.77|16524.01|16404.01|16524.05|16404.05|16522.77|16402.77|7
1623817060000|2021-06-16 04:17:40|16524.03|16404.03|16524.14|16404.14|16524.14|16404.14|16523.68|16403.68|10
1623817070000|2021-06-16 04:17:50|16524.2|16404.2|16525.34|16405.34|16525.34|16405.34|16524.2|16404.2|10
1623817080000|2021-06-16 04:18:00|16525.17|16405.17|16529.12|16409.12|16529.12|16409.12|16525.17|16405.17|10
1623817090000|2021-06-16 04:18:10|16529.17|16409.17|16529.74|16409.74|16529.85|16409.85|16529.17|16409.17|10
1623817100000|2021-06-16 04:18:20|16529.77|16409.77|16529.76|16409.76|16529.8|16409.8|16529.51|16409.51|8
1623817110000|2021-06-16 04:18:30|16529.84|16409.84|16530.92|16410.92|16531.06|16411.06|16529.84|16409.84|9
1623817120000|2021-06-16 04:18:40|16531.12|16411.12|16533.69|16413.69|16533.69|16413.69|16531.06|16411.06|8
1623817130000|2021-06-16 04:18:50|16534.94|16414.94|16536.02|16416.02|16536.1|16416.1|16534.89|16414.89|9
1623817140000|2021-06-16 04:19:00|16536.15|16416.15|16535.01|16415.01|16536.34|16416.34|16534.99|16414.99|10
1623817150000|2021-06-16 04:19:10|16534.69|16414.69|16535.59|16415.59|16535.77|16415.77|16534.69|16414.69|9
1623817160000|2021-06-16 04:19:20|16535.72|16415.72|16536.17|16416.17|16536.35|16416.35|16535.72|16415.72|10
1623817170000|2021-06-16 04:19:30|16536.33|16416.33|16536.34|16416.34|16536.36|16416.36|16536.18|16416.18|9
1623817180000|2021-06-16 04:19:40|16536.56|16416.56|16536.81|16416.81|16537.06|16417.06|16536.56|16416.56|7
1623817190000|2021-06-16 04:19:50|16536.75|16416.75|16536.58|16416.58|16537.17|16417.17|16536.58|16416.58|9
1623817200000|2021-06-16 04:20:00|16536.55|16416.55|16538.1|16418.1|16538.42|16418.42|16536.31|16416.31|9
1623817210000|2021-06-16 04:20:10|16538.03|16418.03|16537.24|16417.24|16538.13|16418.13|16537.24|16417.24|10
1623817220000|2021-06-16 04:20:20|16537.41|16417.41|16537.24|16417.24|16537.75|16417.75|16537.24|16417.24|8
1623817230000|2021-06-16 04:20:30|16537.23|16417.23|16537.5|16417.5|16537.97|16417.97|16537.23|16417.23|9
1623817240000|2021-06-16 04:20:40|16537.02|16417.02|16536.45|16416.45|16537.02|16417.02|16536.45|16416.45|10
1623817250000|2021-06-16 04:20:50|16536.46|16416.46|16537.71|16417.71|16538.06|16418.06|16536.46|16416.46|10
1623817260000|2021-06-16 04:21:00|16537.76|16417.76|16536.8|16416.8|16537.86|16417.86|16536.59|16416.59|9
1623817270000|2021-06-16 04:21:10|16536.77|16416.77|16535.85|16415.85|16536.91|16416.91|16535.85|16415.85|8
1623817280000|2021-06-16 04:21:20|16535.92|16415.92|16536.25|16416.25|16536.25|16416.25|16535.9|16415.9|8
1623817290000|2021-06-16 04:21:30|16536.28|16416.28|16536.26|16416.26|16536.31|16416.31|16536.21|16416.21|9
1623817300000|2021-06-16 04:21:40|16536.08|16416.08|16536.11|16416.11|16536.21|16416.21|16535.93|16415.93|10
1623817310000|2021-06-16 04:21:50|16536.14|16416.14|16536|16416|16536.14|16416.14|16535.83|16415.83|5
1623817320000|2021-06-16 04:22:00|16536.06|16416.06|16535.97|16415.97|16536.53|16416.53|16535.67|16415.67|9
1623817330000|2021-06-16 04:22:10|16536.34|16416.34|16536.91|16416.91|16536.93|16416.93|16536.34|16416.34|8
1623817340000|2021-06-16 04:22:20|16536.88|16416.88|16533.23|16413.23|16537.06|16417.06|16533.23|16413.23|9
1623817350000|2021-06-16 04:22:30|16533.26|16413.26|16532.32|16412.32|16533.26|16413.26|16532.31|16412.31|10
1623817360000|2021-06-16 04:22:40|16532.59|16412.59|16532.84|16412.84|16533.24|16413.24|16532.59|16412.59|10
1623817370000|2021-06-16 04:22:50|16532.83|16412.83|16531.54|16411.54|16532.92|16412.92|16531.54|16411.54|10
1623817380000|2021-06-16 04:23:00|16531.5|16411.5|16533.27|16413.27|16533.72|16413.72|16531.14|16411.14|10
1623817390000|2021-06-16 04:23:10|16533.28|16413.28|16533.5|16413.5|16533.92|16413.92|16533.28|16413.28|10
1623817400000|2021-06-16 04:23:20|16533.66|16413.66|16532.34|16412.34|16533.67|16413.67|16532.34|16412.34|10
1623817410000|2021-06-16 04:23:30|16531.12|16411.12|16525.05|16405.05|16531.15|16411.15|16525.05|16405.05|10
1623817420000|2021-06-16 04:23:40|16522.57|16402.57|16515.82|16395.82|16522.57|16402.57|16515.82|16395.82|9
1623817430000|2021-06-16 04:23:50|16514.99|16394.99|16512.46|16392.46|16515.18|16395.18|16512.46|16392.46|10
1623817440000|2021-06-16 04:24:00|16512.06|16392.06|16508.42|16388.42|16512.06|16392.06|16508.42|16388.42|8
1623817450000|2021-06-16 04:24:10|16508.58|16388.58|16506.04|16386.04|16508.58|16388.58|16506.04|16386.04|10
1623817460000|2021-06-16 04:24:20|16505.92|16385.92|16500.76|16380.76|16505.92|16385.92|16500.76|16380.76|10
1623817470000|2021-06-16 04:24:30|16500.31|16380.31|16497.79|16377.79|16500.31|16380.31|16497.52|16377.52|10
1623817480000|2021-06-16 04:24:40|16497.39|16377.39|16498.92|16378.92|16498.92|16378.92|16496.82|16376.82|10
1623817490000|2021-06-16 04:24:50|16498.73|16378.73|16496.71|16376.71|16499.11|16379.11|16496.71|16376.71|10
1623817500000|2021-06-16 04:25:00|16496.45|16376.45|16496.72|16376.72|16497.19|16377.19|16496.33|16376.33|10
1623817510000|2021-06-16 04:25:10|16496.69|16376.69|16496.5|16376.5|16496.79|16376.79|16496.2|16376.2|8
1623817520000|2021-06-16 04:25:20|16496.56|16376.56|16496.41|16376.41|16496.69|16376.69|16496.27|16376.27|8
1623817530000|2021-06-16 04:25:30|16496.75|16376.75|16493.22|16373.22|16496.75|16376.75|16493.22|16373.22|10
1623817540000|2021-06-16 04:25:40|16493.21|16373.21|16490.89|16370.89|16493.21|16373.21|16490.89|16370.89|10
1623817550000|2021-06-16 04:25:50|16490.87|16370.87|16490.07|16370.07|16490.87|16370.87|16490.07|16370.07|10
1623817560000|2021-06-16 04:26:00|16490.29|16370.29|16489.41|16369.41|16490.64|16370.64|16489.07|16369.07|9
1623817570000|2021-06-16 04:26:10|16489.53|16369.53|16490.71|16370.71|16490.71|16370.71|16489.53|16369.53|9
1623817580000|2021-06-16 04:26:20|16490.77|16370.77|16482.22|16362.22|16490.77|16370.77|16482.01|16362.01|10
1623817590000|2021-06-16 04:26:30|16481.66|16361.66|16477.69|16357.69|16481.91|16361.91|16477.69|16357.69|10
1623817600000|2021-06-16 04:26:40|16477.68|16357.68|16478.47|16358.47|16478.47|16358.47|16477.16|16357.16|10
1623817610000|2021-06-16 04:26:50|16478.88|16358.88|16479.56|16359.56|16479.56|16359.56|16478.88|16358.88|10
1623817620000|2021-06-16 04:27:00|16480.16|16360.16|16483.48|16363.48|16483.48|16363.48|16480.16|16360.16|10
1623817630000|2021-06-16 04:27:10|16483.53|16363.53|16486.95|16366.95|16486.95|16366.95|16483.53|16363.53|9
1623817640000|2021-06-16 04:27:20|16487.25|16367.25|16489.02|16369.02|16489.02|16369.02|16487.25|16367.25|10
1623817650000|2021-06-16 04:27:30|16489.05|16369.05|16494.89|16374.89|16494.89|16374.89|16489.05|16369.05|10
1623817660000|2021-06-16 04:27:40|16495.89|16375.89|16496.97|16376.97|16497.85|16377.85|16495.76|16375.76|10
1623817670000|2021-06-16 04:27:50|16497.28|16377.28|16497.53|16377.53|16497.53|16377.53|16496.55|16376.55|10
1623817680000|2021-06-16 04:28:00|16497.74|16377.74|16497.49|16377.49|16497.74|16377.74|16496.6|16376.6|10
1623817690000|2021-06-16 04:28:10|16497.96|16377.96|16499.99|16379.99|16499.99|16379.99|16497.96|16377.96|9
1623817700000|2021-06-16 04:28:20|16500.2|16380.2|16502.02|16382.02|16502.02|16382.02|16500.2|16380.2|8
1623817710000|2021-06-16 04:28:30|16502.4|16382.4|16507.08|16387.08|16507.08|16387.08|16502.4|16382.4|10
1623817720000|2021-06-16 04:28:40|16507.42|16387.42|16506.18|16386.18|16507.53|16387.53|16506.18|16386.18|10
1623817730000|2021-06-16 04:28:50|16505.53|16385.53|16505.79|16385.79|16505.98|16385.98|16505.19|16385.19|10
1623817740000|2021-06-16 04:29:00|16506.1|16386.1|16507.36|16387.36|16507.36|16387.36|16506.1|16386.1|10
1623817750000|2021-06-16 04:29:10|16507.63|16387.63|16509.6|16389.6|16509.75|16389.75|16507.63|16387.63|10
1623817760000|2021-06-16 04:29:20|16509.95|16389.95|16510.39|16390.39|16511.08|16391.08|16509.95|16389.95|10
1623817770000|2021-06-16 04:29:30|16510.12|16390.12|16509.46|16389.46|16510.28|16390.28|16509.46|16389.46|10
1623817780000|2021-06-16 04:29:40|16509.28|16389.28|16507.72|16387.72|16509.28|16389.28|16507.72|16387.72|9
1623817790000|2021-06-16 04:29:50|16507.8|16387.8|16505.23|16385.23|16507.8|16387.8|16505.23|16385.23|10
1623817800000|2021-06-16 04:30:00|16504.5|16384.5|16500.99|16380.99|16504.5|16384.5|16500.75|16380.75|10
1623817810000|2021-06-16 04:30:10|16500.14|16380.14|16497.2|16377.2|16500.3|16380.3|16497.2|16377.2|9
1623817820000|2021-06-16 04:30:20|16497.21|16377.21|16495.33|16375.33|16497.21|16377.21|16495.07|16375.07|10
1623817830000|2021-06-16 04:30:30|16496.22|16376.22|16501.82|16381.82|16501.82|16381.82|16496.22|16376.22|8
1623817840000|2021-06-16 04:30:40|16502.13|16382.13|16503.55|16383.55|16503.55|16383.55|16501.73|16381.73|10
1623817850000|2021-06-16 04:30:50|16503.48|16383.48|16507.42|16387.42|16507.42|16387.42|16503.48|16383.48|10
1623817860000|2021-06-16 04:31:00|16507.54|16387.54|16514.05|16394.05|16514.05|16394.05|16507.54|16387.54|10
1623817870000|2021-06-16 04:31:10|16514.51|16394.51|16517.56|16397.56|16518.05|16398.05|16514.51|16394.51|10
1623817880000|2021-06-16 04:31:20|16517.74|16397.74|16518.52|16398.52|16518.52|16398.52|16517.33|16397.33|10
1623817890000|2021-06-16 04:31:30|16518.71|16398.71|16521.53|16401.53|16521.89|16401.89|16518.71|16398.71|9
1623817900000|2021-06-16 04:31:40|16522.27|16402.27|16525.11|16405.11|16525.11|16405.11|16522.27|16402.27|10
1623817910000|2021-06-16 04:31:50|16525.3|16405.3|16534.84|16414.84|16534.84|16414.84|16521.73|16401.73|10
1623817920000|2021-06-16 04:32:00|16534.91|16414.91|16572.53|16452.53|16572.53|16452.53|16533.11|16413.11|10
1623817930000|2021-06-16 04:32:10|16575.44|16455.44|16589.19|16469.19|16589.19|16469.19|16575.44|16455.44|10
1623817940000|2021-06-16 04:32:20|16588.87|16468.87|16599.03|16479.03|16599.03|16479.03|16588.64|16468.64|10
1623817950000|2021-06-16 04:32:30|16600.34|16480.34|16606.11|16486.11|16606.11|16486.11|16600.34|16480.34|10
1623817960000|2021-06-16 04:32:40|16606.72|16486.72|16608.21|16488.21|16609.83|16489.83|16606|16486|10
1623817970000|2021-06-16 04:32:50|16610.01|16490.01|16618.84|16498.84|16618.84|16498.84|16610.01|16490.01|9
1623817980000|2021-06-16 04:33:00|16619.94|16499.94|16621.57|16501.57|16621.94|16501.94|16619.94|16499.94|10
1623817990000|2021-06-16 04:33:10|16622.7|16502.7|16626.5|16506.5|16626.55|16506.55|16622.7|16502.7|10
1623818000000|2021-06-16 04:33:20|16628.12|16508.12|16630.75|16510.75|16630.92|16510.92|16628.12|16508.12|10
1623818010000|2021-06-16 04:33:30|16630.68|16510.68|16634.66|16514.66|16634.74|16514.74|16630.68|16510.68|9
1623818020000|2021-06-16 04:33:40|16636.18|16516.18|16635.31|16515.31|16636.36|16516.36|16635.31|16515.31|9
1623818030000|2021-06-16 04:33:50|16635.57|16515.57|16628.03|16508.03|16635.57|16515.57|16628.03|16508.03|9
1623818040000|2021-06-16 04:34:00|16627.29|16507.29|16621.08|16501.08|16627.29|16507.29|16621.08|16501.08|10
1623818050000|2021-06-16 04:34:10|16620.96|16500.96|16613.36|16493.36|16620.96|16500.96|16613.36|16493.36|10
1623818060000|2021-06-16 04:34:20|16613.61|16493.61|16612.6|16492.6|16614.44|16494.44|16612.6|16492.6|10
1623818070000|2021-06-16 04:34:30|16612.83|16492.83|16608.82|16488.82|16613.25|16493.25|16608.82|16488.82|9
1623818080000|2021-06-16 04:34:40|16608.3|16488.3|16611.97|16491.97|16611.97|16491.97|16608.09|16488.09|10
1623818090000|2021-06-16 04:34:50|16612.12|16492.12|16622.2|16502.2|16622.2|16502.2|16612.12|16492.12|10
1623818100000|2021-06-16 04:35:00|16622.63|16502.63|16626.16|16506.16|16626.16|16506.16|16622.63|16502.63|10
1623818110000|2021-06-16 04:35:10|16625.44|16505.44|16618.62|16498.62|16625.6|16505.6|16618.62|16498.62|10
1623818120000|2021-06-16 04:35:20|16618.7|16498.7|16615.22|16495.22|16618.7|16498.7|16615.18|16495.18|9
1623818130000|2021-06-16 04:35:30|16614.92|16494.92|16612.73|16492.73|16614.92|16494.92|16612.73|16492.73|10
1623818140000|2021-06-16 04:35:40|16612.87|16492.87|16611.33|16491.33|16613.2|16493.2|16610.66|16490.66|10
1623818150000|2021-06-16 04:35:50|16611.35|16491.35|16611.05|16491.05|16612.45|16492.45|16611.05|16491.05|9
1623818160000|2021-06-16 04:36:00|16610.85|16490.85|16612.34|16492.34|16612.9|16492.9|16610.85|16490.85|10
1623818170000|2021-06-16 04:36:10|16612.32|16492.32|16614.91|16494.91|16614.91|16494.91|16611.8|16491.8|10
1623818180000|2021-06-16 04:36:20|16614.79|16494.79|16622.1|16502.1|16622.1|16502.1|16614.79|16494.79|10
1623818190000|2021-06-16 04:36:30|16623.2|16503.2|16628|16508|16628|16508|16623.19|16503.19|10
1623818200000|2021-06-16 04:36:40|16628.16|16508.16|16629.06|16509.06|16630.07|16510.07|16628.1|16508.1|10
1623818210000|2021-06-16 04:36:50|16629.03|16509.03|16630.67|16510.67|16630.77|16510.77|16628.27|16508.27|10
1623818220000|2021-06-16 04:37:00|16630.96|16510.96|16633.95|16513.95|16634.94|16514.94|16630.96|16510.96|10
1623818230000|2021-06-16 04:37:10|16633.88|16513.88|16636.38|16516.38|16636.38|16516.38|16633.88|16513.88|9
1623818240000|2021-06-16 04:37:20|16636.13|16516.13|16636.64|16516.64|16636.64|16516.64|16635.34|16515.34|10
1623818250000|2021-06-16 04:37:30|16635.85|16515.85|16634.83|16514.83|16635.9|16515.9|16633.63|16513.63|10
1623818260000|2021-06-16 04:37:40|16634.44|16514.44|16633.37|16513.37|16634.97|16514.97|16633.17|16513.17|10
1623818270000|2021-06-16 04:37:50|16633.15|16513.15|16634.41|16514.41|16634.79|16514.79|16633.15|16513.15|10
1623818280000|2021-06-16 04:38:00|16633.81|16513.81|16634.99|16514.99|16635.24|16515.24|16633.8|16513.8|10
1623818290000|2021-06-16 04:38:10|16635.97|16515.97|16638.2|16518.2|16638.58|16518.58|16635.97|16515.97|10
1623818300000|2021-06-16 04:38:20|16639.22|16519.22|16635.57|16515.57|16639.22|16519.22|16635.57|16515.57|10
1623818310000|2021-06-16 04:38:30|16633.84|16513.84|16631.46|16511.46|16633.84|16513.84|16631.46|16511.46|10
1623818320000|2021-06-16 04:38:40|16631.43|16511.43|16629.39|16509.39|16631.79|16511.79|16629.39|16509.39|10
1623818330000|2021-06-16 04:38:50|16629.5|16509.5|16629.03|16509.03|16629.83|16509.83|16628.49|16508.49|10
1623818340000|2021-06-16 04:39:00|16628.49|16508.49|16630.99|16510.99|16630.99|16510.99|16628.49|16508.49|10
1623818350000|2021-06-16 04:39:10|16631.08|16511.08|16631.65|16511.65|16632.27|16512.27|16631.08|16511.08|10
1623818360000|2021-06-16 04:39:20|16631.31|16511.31|16626.13|16506.13|16631.31|16511.31|16625.94|16505.94|10
1623818370000|2021-06-16 04:39:30|16625.24|16505.24|16619.76|16499.76|16625.24|16505.24|16619.76|16499.76|10
1623818380000|2021-06-16 04:39:40|16619.69|16499.69|16617.23|16497.23|16619.69|16499.69|16617.23|16497.23|10
1623818390000|2021-06-16 04:39:50|16617.1|16497.1|16616.16|16496.16|16617.1|16497.1|16616.16|16496.16|10
1623818400000|2021-06-16 04:40:00|16615.43|16495.43|16615.53|16495.53|16615.53|16495.53|16613.92|16493.92|8
1623818410000|2021-06-16 04:40:10|16615.49|16495.49|16613.17|16493.17|16615.49|16495.49|16613.17|16493.17|10
1623818420000|2021-06-16 04:40:20|16613.24|16493.24|16613.34|16493.34|16613.49|16493.49|16613.1|16493.1|10
1623818430000|2021-06-16 04:40:30|16613.54|16493.54|16614.94|16494.94|16615.69|16495.69|16613.54|16493.54|10
1623818440000|2021-06-16 04:40:40|16614.67|16494.67|16612.89|16492.89|16615.15|16495.15|16612.89|16492.89|10
1623818450000|2021-06-16 04:40:50|16613.13|16493.13|16612.39|16492.39|16613.52|16493.52|16611.85|16491.85|9
1623818460000|2021-06-16 04:41:00|16612.49|16492.49|16610.61|16490.61|16612.49|16492.49|16610.47|16490.47|9
1623818470000|2021-06-16 04:41:10|16612.37|16492.37|16619.84|16499.84|16619.96|16499.96|16612.35|16492.35|10
1623818480000|2021-06-16 04:41:20|16620.42|16500.42|16622.07|16502.07|16622.38|16502.38|16620.42|16500.42|10
1623818490000|2021-06-16 04:41:30|16622.9|16502.9|16624.66|16504.66|16625.21|16505.21|16622.86|16502.86|10
1623818500000|2021-06-16 04:41:40|16624.05|16504.05|16620.79|16500.79|16624.05|16504.05|16620.73|16500.73|10
1623818510000|2021-06-16 04:41:50|16621.16|16501.16|16617.7|16497.7|16621.32|16501.32|16617.66|16497.66|10
1623818520000|2021-06-16 04:42:00|16617.49|16497.49|16614.53|16494.53|16617.49|16497.49|16613.64|16493.64|10
1623818530000|2021-06-16 04:42:10|16614.74|16494.74|16619.92|16499.92|16621.09|16501.09|16614.74|16494.74|10
1623818540000|2021-06-16 04:42:20|16619.85|16499.85|16622.93|16502.93|16623.21|16503.21|16619.85|16499.85|10
1623818550000|2021-06-16 04:42:30|16623.64|16503.64|16624.69|16504.69|16625.67|16505.67|16623.64|16503.64|10
1623818560000|2021-06-16 04:42:40|16624.39|16504.39|16623.17|16503.17|16624.44|16504.44|16623.12|16503.12|10
1623818570000|2021-06-16 04:42:50|16623.07|16503.07|16623.62|16503.62|16623.66|16503.66|16622.82|16502.82|10
1623818580000|2021-06-16 04:43:00|16623.65|16503.65|16624.35|16504.35|16624.35|16504.35|16623.65|16503.65|10
1623818590000|2021-06-16 04:43:10|16624.34|16504.34|16618.5|16498.5|16624.34|16504.34|16618.5|16498.5|10
1623818600000|2021-06-16 04:43:20|16617.69|16497.69|16615.05|16495.05|16617.69|16497.69|16614.97|16494.97|10
1623818610000|2021-06-16 04:43:30|16615.22|16495.22|16610.36|16490.36|16615.25|16495.25|16610.36|16490.36|10
1623818620000|2021-06-16 04:43:40|16610.26|16490.26|16607.57|16487.57|16610.26|16490.26|16607.57|16487.57|10
1623818630000|2021-06-16 04:43:50|16605.91|16485.91|16605.15|16485.15|16605.91|16485.91|16604.4|16484.4|10
1623818640000|2021-06-16 04:44:00|16605.85|16485.85|16609.42|16489.42|16609.42|16489.42|16605.85|16485.85|10
1623818650000|2021-06-16 04:44:10|16609.22|16489.22|16610.5|16490.5|16610.7|16490.7|16609.22|16489.22|10
1623818660000|2021-06-16 04:44:20|16610.59|16490.59|16612.09|16492.09|16612.09|16492.09|16610.59|16490.59|10
1623818670000|2021-06-16 04:44:30|16613.03|16493.03|16612|16492|16613.03|16493.03|16611.84|16491.84|10
1623818680000|2021-06-16 04:44:40|16611.98|16491.98|16608.08|16488.08|16611.98|16491.98|16608.04|16488.04|10
1623818690000|2021-06-16 04:44:50|16608.6|16488.6|16602.36|16482.36|16608.89|16488.89|16602.36|16482.36|10
1623818700000|2021-06-16 04:45:00|16601.15|16481.15|16596.55|16476.55|16601.15|16481.15|16596.39|16476.39|10
1623818710000|2021-06-16 04:45:10|16596.3|16476.3|16597.07|16477.07|16597.07|16477.07|16596.15|16476.15|10
1623818720000|2021-06-16 04:45:20|16597.14|16477.14|16598.37|16478.37|16599.04|16479.04|16597.14|16477.14|10
1623818730000|2021-06-16 04:45:30|16598.34|16478.34|16597.73|16477.73|16598.34|16478.34|16596.82|16476.82|10
1623818740000|2021-06-16 04:45:40|16597.66|16477.66|16602.46|16482.46|16602.93|16482.93|16595.81|16475.81|10
1623818750000|2021-06-16 04:45:50|16602.57|16482.57|16606.41|16486.41|16606.41|16486.41|16602.57|16482.57|8
1623818760000|2021-06-16 04:46:00|16607.11|16487.11|16610.21|16490.21|16610.21|16490.21|16607.08|16487.08|10
1623818770000|2021-06-16 04:46:10|16610.11|16490.11|16613.12|16493.12|16614.3|16494.3|16610.11|16490.11|10
1623818780000|2021-06-16 04:46:20|16612.93|16492.93|16612.82|16492.82|16613.38|16493.38|16612.59|16492.59|10
1623818790000|2021-06-16 04:46:30|16613.11|16493.11|16609.51|16489.51|16613.11|16493.11|16609.51|16489.51|8
1623818800000|2021-06-16 04:46:40|16609.25|16489.25|16605.76|16485.76|16609.25|16489.25|16605.76|16485.76|9
1623818810000|2021-06-16 04:46:50|16605.52|16485.52|16606.28|16486.28|16606.28|16486.28|16605.08|16485.08|8
1623818820000|2021-06-16 04:47:00|16606.29|16486.29|16606.01|16486.01|16606.56|16486.56|16605.8|16485.8|10
1623818830000|2021-06-16 04:47:10|16605.64|16485.64|16606.82|16486.82|16606.82|16486.82|16605.63|16485.63|10
1623818840000|2021-06-16 04:47:20|16607.08|16487.08|16610.12|16490.12|16610.12|16490.12|16607.08|16487.08|10
1623818850000|2021-06-16 04:47:30|16609.98|16489.98|16613.07|16493.07|16613.07|16493.07|16609.98|16489.98|9
1623818860000|2021-06-16 04:47:40|16612.23|16492.23|16611.12|16491.12|16612.34|16492.34|16611.12|16491.12|9
1623818870000|2021-06-16 04:47:50|16612.08|16492.08|16612.94|16492.94|16613.4|16493.4|16612.08|16492.08|10
1623818880000|2021-06-16 04:48:00|16613.97|16493.97|16614.94|16494.94|16614.94|16494.94|16613.96|16493.96|10
1623818890000|2021-06-16 04:48:10|16615.3|16495.3|16615.82|16495.82|16615.92|16495.92|16615.06|16495.06|10
1623818900000|2021-06-16 04:48:20|16615.79|16495.79|16616.72|16496.72|16616.72|16496.72|16615.79|16495.79|7
1623818910000|2021-06-16 04:48:30|16616.75|16496.75|16620.13|16500.13|16620.13|16500.13|16616.75|16496.75|10
1623818920000|2021-06-16 04:48:40|16620.32|16500.32|16619.79|16499.79|16620.32|16500.32|16619.46|16499.46|9
1623818930000|2021-06-16 04:48:50|16619.83|16499.83|16618.22|16498.22|16619.96|16499.96|16618.22|16498.22|9
1623818940000|2021-06-16 04:49:00|16618|16498|16616.15|16496.15|16618|16498|16616.15|16496.15|9
1623818950000|2021-06-16 04:49:10|16616.09|16496.09|16613.19|16493.19|16616.09|16496.09|16613.12|16493.12|10
1623818960000|2021-06-16 04:49:20|16612.94|16492.94|16612.23|16492.23|16612.94|16492.94|16611.5|16491.5|9
1623818970000|2021-06-16 04:49:30|16612.22|16492.22|16609.23|16489.23|16612.64|16492.64|16609.23|16489.23|10
1623818980000|2021-06-16 04:49:40|16609.53|16489.53|16608.89|16488.89|16610.18|16490.18|16608.89|16488.89|10
1623818990000|2021-06-16 04:49:50|16608.72|16488.72|16606.31|16486.31|16608.72|16488.72|16606.31|16486.31|8
1623819000000|2021-06-16 04:50:00|16606.27|16486.27|16604.88|16484.88|16606.42|16486.42|16604.88|16484.88|10
1623819010000|2021-06-16 04:50:10|16604.78|16484.78|16605.63|16485.63|16605.63|16485.63|16604.59|16484.59|10
1623819020000|2021-06-16 04:50:20|16605.73|16485.73|16606.33|16486.33|16606.33|16486.33|16605.49|16485.49|9
1623819030000|2021-06-16 04:50:30|16607.07|16487.07|16605.18|16485.18|16607.22|16487.22|16605.18|16485.18|10
1623819040000|2021-06-16 04:50:40|16605.01|16485.01|16604.45|16484.45|16605.13|16485.13|16604.44|16484.44|8
1623819050000|2021-06-16 04:50:50|16604.4|16484.4|16603.34|16483.34|16604.4|16484.4|16603.34|16483.34|10
1623819060000|2021-06-16 04:51:00|16603|16483|16602.87|16482.87|16603.31|16483.31|16602.5|16482.5|10
1623819070000|2021-06-16 04:51:10|16603.87|16483.87|16606.74|16486.74|16606.74|16486.74|16603.84|16483.84|10
1623819080000|2021-06-16 04:51:20|16608.01|16488.01|16608.91|16488.91|16608.91|16488.91|16607.63|16487.63|9
1623819090000|2021-06-16 04:51:30|16609.46|16489.46|16611|16491|16611|16491|16609.46|16489.46|8
1623819100000|2021-06-16 04:51:40|16611.45|16491.45|16614.17|16494.17|16614.17|16494.17|16611.45|16491.45|10
1623819110000|2021-06-16 04:51:50|16614.19|16494.19|16611.96|16491.96|16614.19|16494.19|16611.96|16491.96|9
1623819120000|2021-06-16 04:52:00|16612.47|16492.47|16612.25|16492.25|16612.74|16492.74|16612.21|16492.21|9
1623819130000|2021-06-16 04:52:10|16611.72|16491.72|16611.73|16491.73|16611.8|16491.8|16611.48|16491.48|9
1623819140000|2021-06-16 04:52:20|16611.7|16491.7|16610.77|16490.77|16611.71|16491.71|16610.55|16490.55|10
1623819150000|2021-06-16 04:52:30|16611.61|16491.61|16611.84|16491.84|16611.85|16491.85|16611.53|16491.53|10
1623819160000|2021-06-16 04:52:40|16611.79|16491.79|16612.24|16492.24|16612.79|16492.79|16611.79|16491.79|9
1623819170000|2021-06-16 04:52:50|16612.03|16492.03|16612|16492|16612.15|16492.15|16611.98|16491.98|9
1623819180000|2021-06-16 04:53:00|16612.5|16492.5|16612.46|16492.46|16612.5|16492.5|16612.31|16492.31|10
1623819190000|2021-06-16 04:53:10|16613.05|16493.05|16613.64|16493.64|16613.99|16493.99|16613.05|16493.05|10
1623819200000|2021-06-16 04:53:20|16613.88|16493.88|16615.4|16495.4|16615.4|16495.4|16613.78|16493.78|10
1623819210000|2021-06-16 04:53:30|16615.66|16495.66|16616.16|16496.16|16616.62|16496.62|16615.66|16495.66|10
1623819220000|2021-06-16 04:53:40|16616.39|16496.39|16615.98|16495.98|16616.46|16496.46|16615.56|16495.56|10
1623819230000|2021-06-16 04:53:50|16616.18|16496.18|16616.55|16496.55|16616.55|16496.55|16615.51|16495.51|10
1623819240000|2021-06-16 04:54:00|16616.26|16496.26|16615.74|16495.74|16616.29|16496.29|16615.74|16495.74|9
1623819250000|2021-06-16 04:54:10|16616.12|16496.12|16616.66|16496.66|16616.7|16496.7|16616.04|16496.04|9
1623819260000|2021-06-16 04:54:20|16616.61|16496.61|16613.78|16493.78|16617.21|16497.21|16613.78|16493.78|10
1623819270000|2021-06-16 04:54:30|16613.09|16493.09|16612.53|16492.53|16613.09|16493.09|16611.96|16491.96|9
1623819280000|2021-06-16 04:54:40|16612.35|16492.35|16611.09|16491.09|16612.35|16492.35|16610.83|16490.83|8
1623819290000|2021-06-16 04:54:50|16610.79|16490.79|16612.22|16492.22|16612.22|16492.22|16610.19|16490.19|10
1623819300000|2021-06-16 04:55:00|16612.08|16492.08|16612.87|16492.87|16612.87|16492.87|16612.08|16492.08|10
1623819310000|2021-06-16 04:55:10|16612.93|16492.93|16612.44|16492.44|16613.12|16493.12|16612.44|16492.44|10
1623819320000|2021-06-16 04:55:20|16612.09|16492.09|16611.29|16491.29|16612.09|16492.09|16611.27|16491.27|9
1623819330000|2021-06-16 04:55:30|16611.21|16491.21|16613.59|16493.59|16613.69|16493.69|16611.21|16491.21|10
1623819340000|2021-06-16 04:55:40|16613.62|16493.62|16614.01|16494.01|16614.09|16494.09|16613.62|16493.62|8
1623819350000|2021-06-16 04:55:50|16613.77|16493.77|16617.97|16497.97|16617.97|16497.97|16613.77|16493.77|9
1623819360000|2021-06-16 04:56:00|16618.21|16498.21|16621.24|16501.24|16621.24|16501.24|16618.03|16498.03|10
1623819370000|2021-06-16 04:56:10|16621.31|16501.31|16621.53|16501.53|16622.41|16502.41|16621.31|16501.31|10
1623819380000|2021-06-16 04:56:20|16621.62|16501.62|16621.54|16501.54|16622.21|16502.21|16621.52|16501.52|9
1623819390000|2021-06-16 04:56:30|16620.64|16500.64|16619.16|16499.16|16620.64|16500.64|16618.82|16498.82|8
1623819400000|2021-06-16 04:56:40|16619.24|16499.24|16619.01|16499.01|16619.28|16499.28|16618.71|16498.71|9
1623819410000|2021-06-16 04:56:50|16618.99|16498.99|16619.07|16499.07|16619.52|16499.52|16618.99|16498.99|9
1623819420000|2021-06-16 04:57:00|16619.17|16499.17|16619.76|16499.76|16619.95|16499.95|16619.17|16499.17|10
1623819430000|2021-06-16 04:57:10|16619.81|16499.81|16620.25|16500.25|16620.26|16500.26|16619.67|16499.67|8
1623819440000|2021-06-16 04:57:20|16620.39|16500.39|16620.27|16500.27|16620.81|16500.81|16620.27|16500.27|9
1623819450000|2021-06-16 04:57:30|16618.81|16498.81|16617.66|16497.66|16618.81|16498.81|16617.66|16497.66|10
1623819460000|2021-06-16 04:57:40|16617.59|16497.59|16616.38|16496.38|16617.59|16497.59|16616.38|16496.38|9
1623819470000|2021-06-16 04:57:50|16616.68|16496.68|16617.46|16497.46|16617.68|16497.68|16616.39|16496.39|10
1623819480000|2021-06-16 04:58:00|16617.71|16497.71|16619.53|16499.53|16619.53|16499.53|16617.44|16497.44|8
1623819490000|2021-06-16 04:58:10|16620.51|16500.51|16624.32|16504.32|16624.32|16504.32|16620.51|16500.51|10
1623819500000|2021-06-16 04:58:20|16624.44|16504.44|16624.9|16504.9|16625.17|16505.17|16624.44|16504.44|10
1623819510000|2021-06-16 04:58:30|16625.38|16505.38|16625.19|16505.19|16625.47|16505.47|16624.55|16504.55|9
1623819520000|2021-06-16 04:58:40|16625.23|16505.23|16625.45|16505.45|16625.95|16505.95|16625.23|16505.23|10
1623819530000|2021-06-16 04:58:50|16625.58|16505.58|16626.69|16506.69|16627.12|16507.12|16625.58|16505.58|10
1623819540000|2021-06-16 04:59:00|16626.54|16506.54|16626.07|16506.07|16627.02|16507.02|16626.07|16506.07|9
1623819550000|2021-06-16 04:59:10|16626|16506|16623.98|16503.98|16626|16506|16623.98|16503.98|9
1623819560000|2021-06-16 04:59:20|16623.2|16503.2|16620|16500|16623.2|16503.2|16620|16500|10
1623819570000|2021-06-16 04:59:30|16619.72|16499.72|16618.23|16498.23|16619.72|16499.72|16618.21|16498.21|9
1623819580000|2021-06-16 04:59:40|16617.78|16497.78|16617.5|16497.5|16617.87|16497.87|16616.83|16496.83|10
1623819590000|2021-06-16 04:59:50|16616.6|16496.6|16613.23|16493.23|16616.6|16496.6|16613.23|16493.23|10
1623819600000|2021-06-16 05:00:00|16612.6|16492.6|16612.02|16492.02|16612.6|16492.6|16611.69|16491.69|10
1623819610000|2021-06-16 05:00:10|16613.29|16493.29|16615.46|16495.46|16615.46|16495.46|16613.29|16493.29|10
1623819620000|2021-06-16 05:00:20|16614.82|16494.82|16617.05|16497.05|16617.05|16497.05|16614.67|16494.67|9
1623819630000|2021-06-16 05:00:30|16617.48|16497.48|16620.98|16500.98|16620.98|16500.98|16617.48|16497.48|10
1623819640000|2021-06-16 05:00:40|16620.84|16500.84|16624.14|16504.14|16624.14|16504.14|16620.84|16500.84|10
1623819650000|2021-06-16 05:00:50|16624.24|16504.24|16623.9|16503.9|16624.63|16504.63|16623.09|16503.09|10
1623819660000|2021-06-16 05:01:00|16624.74|16504.74|16630.5|16510.5|16630.5|16510.5|16624.66|16504.66|10
1623819670000|2021-06-16 05:01:10|16630.72|16510.72|16632.98|16512.98|16633.23|16513.23|16630.72|16510.72|10
1623819680000|2021-06-16 05:01:20|16632.86|16512.86|16634|16514|16634|16514|16632.45|16512.45|10
1623819690000|2021-06-16 05:01:30|16634.05|16514.05|16628.92|16508.92|16634.05|16514.05|16628.92|16508.92|10
1623819700000|2021-06-16 05:01:40|16629.21|16509.21|16628.44|16508.44|16629.44|16509.44|16627.81|16507.81|10
1623819710000|2021-06-16 05:01:50|16627.61|16507.61|16625.94|16505.94|16627.61|16507.61|16625.94|16505.94|10
1623819720000|2021-06-16 05:02:00|16625.9|16505.9|16628.68|16508.68|16628.68|16508.68|16625.9|16505.9|10
1623819730000|2021-06-16 05:02:10|16628.86|16508.86|16628.93|16508.93|16629.13|16509.13|16628.37|16508.37|9
1623819740000|2021-06-16 05:02:20|16628.94|16508.94|16629.69|16509.69|16629.69|16509.69|16628.94|16508.94|9
1623819750000|2021-06-16 05:02:30|16629.85|16509.85|16633.01|16513.01|16633.01|16513.01|16629.85|16509.85|10
1623819760000|2021-06-16 05:02:40|16634.46|16514.46|16635.15|16515.15|16635.25|16515.25|16634.46|16514.46|10
1623819770000|2021-06-16 05:02:50|16635.07|16515.07|16633.73|16513.73|16635.44|16515.44|16633.34|16513.34|10
1623819780000|2021-06-16 05:03:00|16633.65|16513.65|16633.85|16513.85|16635.06|16515.06|16633.65|16513.65|10
1623819790000|2021-06-16 05:03:10|16633.74|16513.74|16630.22|16510.22|16633.74|16513.74|16630.22|16510.22|10
1623819800000|2021-06-16 05:03:20|16629.26|16509.26|16626.11|16506.11|16629.26|16509.26|16626.11|16506.11|10
1623819810000|2021-06-16 05:03:30|16626.22|16506.22|16625.81|16505.81|16626.32|16506.32|16625.51|16505.51|10
1623819820000|2021-06-16 05:03:40|16626.11|16506.11|16628.23|16508.23|16628.23|16508.23|16626.11|16506.11|10
1623819830000|2021-06-16 05:03:50|16628.29|16508.29|16629.03|16509.03|16629.13|16509.13|16628.29|16508.29|7
1623819840000|2021-06-16 05:04:00|16629.26|16509.26|16632.06|16512.06|16632.06|16512.06|16629.26|16509.26|9
1623819850000|2021-06-16 05:04:10|16632.3|16512.3|16633.49|16513.49|16634.24|16514.24|16632.3|16512.3|9
1623819860000|2021-06-16 05:04:20|16633.28|16513.28|16632.03|16512.03|16633.28|16513.28|16632.03|16512.03|10
1623819870000|2021-06-16 05:04:30|16631.62|16511.62|16631.57|16511.57|16631.66|16511.66|16631.11|16511.11|9
1623819880000|2021-06-16 05:04:40|16631.55|16511.55|16626.89|16506.89|16631.55|16511.55|16626.89|16506.89|10
1623819890000|2021-06-16 05:04:50|16627.02|16507.02|16626.08|16506.08|16627.1|16507.1|16625.89|16505.89|9
1623819900000|2021-06-16 05:05:00|16626.29|16506.29|16624.55|16504.55|16626.39|16506.39|16624.55|16504.55|10
1623819910000|2021-06-16 05:05:10|16624.09|16504.09|16621.58|16501.58|16624.09|16504.09|16621.58|16501.58|10
1623819920000|2021-06-16 05:05:20|16621.54|16501.54|16620.88|16500.88|16622.03|16502.03|16620.88|16500.88|10
1623819930000|2021-06-16 05:05:30|16620.84|16500.84|16620.26|16500.26|16620.94|16500.94|16619.89|16499.89|9
1623819940000|2021-06-16 05:05:40|16620.37|16500.37|16618.91|16498.91|16620.76|16500.76|16618.91|16498.91|9
1623819950000|2021-06-16 05:05:50|16618.92|16498.92|16617.38|16497.38|16619.03|16499.03|16617.25|16497.25|10
1623819960000|2021-06-16 05:06:00|16617.23|16497.23|16616.09|16496.09|16617.23|16497.23|16615.86|16495.86|9
1623819970000|2021-06-16 05:06:10|16616.78|16496.78|16617.12|16497.12|16617.85|16497.85|16616.38|16496.38|10
1623819980000|2021-06-16 05:06:20|16617.07|16497.07|16616.66|16496.66|16617.08|16497.08|16616.66|16496.66|7
1623819990000|2021-06-16 05:06:30|16616.64|16496.64|16617.19|16497.19|16617.19|16497.19|16616.42|16496.42|10
1623820000000|2021-06-16 05:06:40|16617.32|16497.32|16616.85|16496.85|16617.47|16497.47|16616.85|16496.85|10
1623820010000|2021-06-16 05:06:50|16617.18|16497.18|16616.13|16496.13|16617.18|16497.18|16616.13|16496.13|10
1623820020000|2021-06-16 05:07:00|16614.93|16494.93|16615.07|16495.07|16615.07|16495.07|16613.25|16493.25|10
1623820030000|2021-06-16 05:07:10|16615.14|16495.14|16617.06|16497.06|16617.06|16497.06|16615.01|16495.01|9
1623820040000|2021-06-16 05:07:20|16617.29|16497.29|16615.76|16495.76|16617.29|16497.29|16615.68|16495.68|10
1623820050000|2021-06-16 05:07:30|16615.72|16495.72|16615.05|16495.05|16616.19|16496.19|16614.84|16494.84|10
1623820060000|2021-06-16 05:07:40|16614.76|16494.76|16612.57|16492.57|16615|16495|16612.57|16492.57|10
1623820070000|2021-06-16 05:07:50|16612.53|16492.53|16610.91|16490.91|16612.65|16492.65|16610.91|16490.91|10
1623820080000|2021-06-16 05:08:00|16610.98|16490.98|16610.86|16490.86|16611.46|16491.46|16609.94|16489.94|10
1623820090000|2021-06-16 05:08:10|16610.43|16490.43|16609.05|16489.05|16610.43|16490.43|16609.05|16489.05|9
1623820100000|2021-06-16 05:08:20|16608.83|16488.83|16611.44|16491.44|16611.44|16491.44|16608.83|16488.83|10
1623820110000|2021-06-16 05:08:30|16611.49|16491.49|16613.87|16493.87|16613.87|16493.87|16611.31|16491.31|10
1623820120000|2021-06-16 05:08:40|16613.65|16493.65|16613.46|16493.46|16613.65|16493.65|16613.22|16493.22|10
1623820130000|2021-06-16 05:08:50|16614.43|16494.43|16618.3|16498.3|16618.3|16498.3|16614.43|16494.43|8
1623820140000|2021-06-16 05:09:00|16619.02|16499.02|16619.91|16499.91|16619.91|16499.91|16617.73|16497.73|10
1623820150000|2021-06-16 05:09:10|16620.3|16500.3|16620.53|16500.53|16621.43|16501.43|16620.3|16500.3|10
1623820160000|2021-06-16 05:09:20|16620.19|16500.19|16617.78|16497.78|16620.19|16500.19|16617.78|16497.78|10
1623820170000|2021-06-16 05:09:30|16617.28|16497.28|16616.15|16496.15|16617.28|16497.28|16615.83|16495.83|10
1623820180000|2021-06-16 05:09:40|16616.31|16496.31|16614.35|16494.35|16616.31|16496.31|16614.35|16494.35|10
1623820190000|2021-06-16 05:09:50|16614.12|16494.12|16614.09|16494.09|16614.12|16494.12|16613.34|16493.34|10
1623820200000|2021-06-16 05:10:00|16614.22|16494.22|16617.4|16497.4|16617.4|16497.4|16614.22|16494.22|8
1623820210000|2021-06-16 05:10:10|16617.22|16497.22|16621.81|16501.81|16621.81|16501.81|16617.22|16497.22|9
1623820220000|2021-06-16 05:10:20|16622.58|16502.58|16619.17|16499.17|16623.35|16503.35|16619.17|16499.17|10
1623820230000|2021-06-16 05:10:30|16618.73|16498.73|16616.82|16496.82|16618.73|16498.73|16616.82|16496.82|10
1623820240000|2021-06-16 05:10:40|16616.74|16496.74|16616.69|16496.69|16616.91|16496.91|16616.39|16496.39|9
1623820250000|2021-06-16 05:10:50|16617.11|16497.11|16616.6|16496.6|16617.11|16497.11|16616.08|16496.08|9
1623820260000|2021-06-16 05:11:00|16616.01|16496.01|16617.33|16497.33|16617.33|16497.33|16615.14|16495.14|10
1623820270000|2021-06-16 05:11:10|16618.06|16498.06|16618.74|16498.74|16618.98|16498.98|16618.06|16498.06|10
1623820280000|2021-06-16 05:11:20|16618.14|16498.14|16618.92|16498.92|16619.77|16499.77|16617.75|16497.75|10
1623820290000|2021-06-16 05:11:30|16618.56|16498.56|16618.35|16498.35|16618.65|16498.65|16617.81|16497.81|10
1623820300000|2021-06-16 05:11:40|16618.07|16498.07|16619.44|16499.44|16619.47|16499.47|16618.02|16498.02|9
1623820310000|2021-06-16 05:11:50|16619.6|16499.6|16620.96|16500.96|16621.03|16501.03|16619.6|16499.6|10
1623820320000|2021-06-16 05:12:00|16620.77|16500.77|16620.45|16500.45|16620.91|16500.91|16620.32|16500.32|10
1623820330000|2021-06-16 05:12:10|16620.64|16500.64|16623.08|16503.08|16623.12|16503.12|16620.02|16500.02|9
1623820340000|2021-06-16 05:12:20|16622.97|16502.97|16617.83|16497.83|16623.02|16503.02|16617.83|16497.83|10
1623820350000|2021-06-16 05:12:30|16617.86|16497.86|16615.35|16495.35|16617.86|16497.86|16615.35|16495.35|10
1623820360000|2021-06-16 05:12:40|16614.87|16494.87|16614.06|16494.06|16614.87|16494.87|16613.7|16493.7|10
1623820370000|2021-06-16 05:12:50|16614.28|16494.28|16614.75|16494.75|16614.89|16494.89|16614.28|16494.28|10
1623820380000|2021-06-16 05:13:00|16614.55|16494.55|16613.96|16493.96|16614.9|16494.9|16613.96|16493.96|9
1623820390000|2021-06-16 05:13:10|16613.6|16493.6|16612.23|16492.23|16613.6|16493.6|16612.23|16492.23|9
1623820400000|2021-06-16 05:13:20|16611.82|16491.82|16608.32|16488.32|16612.26|16492.26|16608.32|16488.32|10
1623820410000|2021-06-16 05:13:30|16607.81|16487.81|16606.41|16486.41|16607.81|16487.81|16606.41|16486.41|10
1623820420000|2021-06-16 05:13:40|16606.75|16486.75|16606.8|16486.8|16607.88|16487.88|16606.75|16486.75|10
1623820430000|2021-06-16 05:13:50|16606.1|16486.1|16605.05|16485.05|16606.29|16486.29|16605.05|16485.05|10
1623820440000|2021-06-16 05:14:00|16604.94|16484.94|16598.24|16478.24|16604.94|16484.94|16598.24|16478.24|10
1623820450000|2021-06-16 05:14:10|16598.33|16478.33|16590.14|16470.14|16598.51|16478.51|16590.14|16470.14|10
1623820460000|2021-06-16 05:14:20|16589.47|16469.47|16581.61|16461.61|16589.47|16469.47|16581.61|16461.61|10
1623820470000|2021-06-16 05:14:30|16581.43|16461.43|16582.97|16462.97|16583.27|16463.27|16580.6|16460.6|10
1623820480000|2021-06-16 05:14:40|16582.91|16462.91|16583|16463|16584.3|16464.3|16582.69|16462.69|10
1623820490000|2021-06-16 05:14:50|16582.12|16462.12|16579.31|16459.31|16582.12|16462.12|16578.82|16458.82|10
1623820500000|2021-06-16 05:15:00|16578.97|16458.97|16580.18|16460.18|16580.32|16460.32|16577.47|16457.47|10
1623820510000|2021-06-16 05:15:10|16580.85|16460.85|16582.25|16462.25|16582.98|16462.98|16580.85|16460.85|10
1623820520000|2021-06-16 05:15:20|16582.23|16462.23|16581.87|16461.87|16582.56|16462.56|16581.47|16461.47|10
1623820530000|2021-06-16 05:15:30|16581.79|16461.79|16583.83|16463.83|16584.59|16464.59|16581.79|16461.79|10
1623820540000|2021-06-16 05:15:40|16583.71|16463.71|16583.27|16463.27|16583.94|16463.94|16583.22|16463.22|10
1623820550000|2021-06-16 05:15:50|16583.26|16463.26|16583.29|16463.29|16583.54|16463.54|16583.2|16463.2|10
1623820560000|2021-06-16 05:16:00|16583.51|16463.51|16582.05|16462.05|16583.55|16463.55|16580.69|16460.69|8
1623820570000|2021-06-16 05:16:10|16582.06|16462.06|16582.33|16462.33|16582.77|16462.77|16581.45|16461.45|10
1623820580000|2021-06-16 05:16:20|16582.06|16462.06|16577.96|16457.96|16582.34|16462.34|16577.54|16457.54|8
1623820590000|2021-06-16 05:16:30|16577.04|16457.04|16574.71|16454.71|16577.04|16457.04|16574.71|16454.71|8
1623820600000|2021-06-16 05:16:40|16574.76|16454.76|16572.14|16452.14|16574.76|16454.76|16571.57|16451.57|10
1623820610000|2021-06-16 05:16:50|16571.23|16451.23|16568.93|16448.93|16571.23|16451.23|16568.93|16448.93|10
1623820620000|2021-06-16 05:17:00|16569.02|16449.02|16566.61|16446.61|16569.02|16449.02|16566.61|16446.61|10
1623820630000|2021-06-16 05:17:10|16566.55|16446.55|16568.84|16448.84|16568.84|16448.84|16566.48|16446.48|10
1623820640000|2021-06-16 05:17:20|16568.7|16448.7|16570.38|16450.38|16570.41|16450.41|16568.7|16448.7|10
1623820650000|2021-06-16 05:17:30|16570.61|16450.61|16570.48|16450.48|16570.61|16450.61|16570.05|16450.05|9
1623820660000|2021-06-16 05:17:40|16570.46|16450.46|16571.14|16451.14|16571.14|16451.14|16570.46|16450.46|8
1623820670000|2021-06-16 05:17:50|16571.09|16451.09|16571.93|16451.93|16571.93|16451.93|16570.02|16450.02|10
1623820680000|2021-06-16 05:18:00|16573.93|16453.93|16574.34|16454.34|16575.78|16455.78|16573.93|16453.93|9
1623820690000|2021-06-16 05:18:10|16574.54|16454.54|16574.1|16454.1|16574.66|16454.66|16574.1|16454.1|10
1623820700000|2021-06-16 05:18:20|16575.22|16455.22|16574.6|16454.6|16575.31|16455.31|16574.6|16454.6|9
1623820710000|2021-06-16 05:18:30|16574.28|16454.28|16575.16|16455.16|16575.21|16455.21|16574.28|16454.28|10
1623820720000|2021-06-16 05:18:40|16575.09|16455.09|16576.06|16456.06|16576.14|16456.14|16575.09|16455.09|10
1623820730000|2021-06-16 05:18:50|16575.88|16455.88|16575.41|16455.41|16575.88|16455.88|16575.23|16455.23|10
1623820740000|2021-06-16 05:19:00|16575.14|16455.14|16575.84|16455.84|16576.18|16456.18|16574.95|16454.95|10
1623820750000|2021-06-16 05:19:10|16576.37|16456.37|16577.6|16457.6|16577.6|16457.6|16576.37|16456.37|9
1623820760000|2021-06-16 05:19:20|16577.36|16457.36|16578.03|16458.03|16578.06|16458.06|16576.4|16456.4|10
1623820770000|2021-06-16 05:19:30|16578.89|16458.89|16579.62|16459.62|16580.04|16460.04|16578.75|16458.75|10
1623820780000|2021-06-16 05:19:40|16579.5|16459.5|16581.44|16461.44|16581.44|16461.44|16579.43|16459.43|10
1623820790000|2021-06-16 05:19:50|16581.64|16461.64|16581.69|16461.69|16581.7|16461.7|16581.44|16461.44|9
1623820800000|2021-06-16 05:20:00|16581.68|16461.68|16581.66|16461.66|16581.89|16461.89|16581.26|16461.26|8
1623820810000|2021-06-16 05:20:10|16581.53|16461.53|16581.46|16461.46|16581.53|16461.53|16580.29|16460.29|9
1623820820000|2021-06-16 05:20:20|16580.99|16460.99|16580.2|16460.2|16580.99|16460.99|16579.52|16459.52|10
1623820830000|2021-06-16 05:20:30|16580.11|16460.11|16580.49|16460.49|16580.64|16460.64|16579.75|16459.75|10
1623820840000|2021-06-16 05:20:40|16580.13|16460.13|16580.13|16460.13|16581.06|16461.06|16580.13|16460.13|10
1623820850000|2021-06-16 05:20:50|16580.09|16460.09|16579.11|16459.11|16580.16|16460.16|16579.11|16459.11|10
1623820860000|2021-06-16 05:21:00|16578.98|16458.98|16581.58|16461.58|16581.58|16461.58|16578.65|16458.65|9
1623820870000|2021-06-16 05:21:10|16582.3|16462.3|16582.22|16462.22|16582.42|16462.42|16581.6|16461.6|10
1623820880000|2021-06-16 05:21:20|16582.51|16462.51|16582.64|16462.64|16582.64|16462.64|16582.11|16462.11|10
1623820890000|2021-06-16 05:21:30|16582.61|16462.61|16584.08|16464.08|16584.08|16464.08|16582.35|16462.35|10
1623820900000|2021-06-16 05:21:40|16584.4|16464.4|16586.88|16466.88|16586.88|16466.88|16584.4|16464.4|10
1623820910000|2021-06-16 05:21:50|16586.95|16466.95|16588.14|16468.14|16588.2|16468.2|16586.95|16466.95|8
1623820920000|2021-06-16 05:22:00|16587.62|16467.62|16590.79|16470.79|16590.79|16470.79|16587.62|16467.62|10
1623820930000|2021-06-16 05:22:10|16590.63|16470.63|16593.78|16473.78|16593.78|16473.78|16590.63|16470.63|9
1623820940000|2021-06-16 05:22:20|16593.57|16473.57|16597.66|16477.66|16597.68|16477.68|16593.57|16473.57|10
1623820950000|2021-06-16 05:22:30|16597.87|16477.87|16596.48|16476.48|16598.3|16478.3|16596.48|16476.48|10
1623820960000|2021-06-16 05:22:40|16596.24|16476.24|16596.62|16476.62|16596.74|16476.74|16595.21|16475.21|10
1623820970000|2021-06-16 05:22:50|16597.19|16477.19|16596.8|16476.8|16597.19|16477.19|16596.37|16476.37|9
1623820980000|2021-06-16 05:23:00|16596.85|16476.85|16597.68|16477.68|16597.95|16477.95|16596.79|16476.79|10
1623820990000|2021-06-16 05:23:10|16598.29|16478.29|16599.59|16479.59|16599.59|16479.59|16598.29|16478.29|10
1623821000000|2021-06-16 05:23:20|16599.87|16479.87|16597.96|16477.96|16599.88|16479.88|16597.88|16477.88|10
1623821010000|2021-06-16 05:23:30|16598.12|16478.12|16600.08|16480.08|16600.18|16480.18|16598.12|16478.12|9
1623821020000|2021-06-16 05:23:40|16600.47|16480.47|16601.4|16481.4|16601.82|16481.82|16600.47|16480.47|9
1623821030000|2021-06-16 05:23:50|16601.15|16481.15|16600.99|16480.99|16601.15|16481.15|16600.99|16480.99|6
1623821040000|2021-06-16 05:24:00|16600.87|16480.87|16602.13|16482.13|16602.23|16482.23|16600.7|16480.7|8
1623821050000|2021-06-16 05:24:10|16602.17|16482.17|16602.53|16482.53|16603.45|16483.45|16602.17|16482.17|10
1623821060000|2021-06-16 05:24:20|16601.46|16481.46|16601.54|16481.54|16601.95|16481.95|16601.36|16481.36|10
1623821070000|2021-06-16 05:24:30|16601.59|16481.59|16601.62|16481.62|16601.82|16481.82|16601.32|16481.32|10
1623821080000|2021-06-16 05:24:40|16601.23|16481.23|16600.31|16480.31|16601.23|16481.23|16599.04|16479.04|9
1623821090000|2021-06-16 05:24:50|16601.06|16481.06|16600.17|16480.17|16601.7|16481.7|16599.97|16479.97|9
1623821100000|2021-06-16 05:25:00|16600.13|16480.13|16600.27|16480.27|16601.17|16481.17|16600.13|16480.13|9
1623821110000|2021-06-16 05:25:10|16600.44|16480.44|16601.4|16481.4|16601.4|16481.4|16600.29|16480.29|10
1623821120000|2021-06-16 05:25:20|16601.13|16481.13|16599.85|16479.85|16601.13|16481.13|16599.38|16479.38|10
1623821130000|2021-06-16 05:25:30|16599.69|16479.69|16597.19|16477.19|16599.69|16479.69|16597.19|16477.19|10
1623821140000|2021-06-16 05:25:40|16596.94|16476.94|16594.16|16474.16|16596.94|16476.94|16594.16|16474.16|10
1623821150000|2021-06-16 05:25:50|16594.13|16474.13|16591.6|16471.6|16594.13|16474.13|16591.6|16471.6|7
1623821160000|2021-06-16 05:26:00|16589.84|16469.84|16589.28|16469.28|16590.69|16470.69|16589.28|16469.28|10
1623821170000|2021-06-16 05:26:10|16588.98|16468.98|16589.67|16469.67|16589.67|16469.67|16588.61|16468.61|8
1623821180000|2021-06-16 05:26:20|16590.45|16470.45|16591.97|16471.97|16592.64|16472.64|16590.41|16470.41|10
1623821190000|2021-06-16 05:26:30|16591.65|16471.65|16588.85|16468.85|16591.65|16471.65|16588.85|16468.85|8
1623821200000|2021-06-16 05:26:40|16588.79|16468.79|16588.78|16468.78|16589.05|16469.05|16588.76|16468.76|8
1623821210000|2021-06-16 05:26:50|16588.93|16468.93|16588.92|16468.92|16589.48|16469.48|16588.8|16468.8|9
1623821220000|2021-06-16 05:27:00|16588.49|16468.49|16589.41|16469.41|16589.62|16469.62|16588.49|16468.49|9
1623821230000|2021-06-16 05:27:10|16589.04|16469.04|16591.07|16471.07|16591.07|16471.07|16589.04|16469.04|9
1623821240000|2021-06-16 05:27:20|16591.51|16471.51|16592.17|16472.17|16592.17|16472.17|16591.37|16471.37|8
1623821250000|2021-06-16 05:27:30|16592.08|16472.08|16593.2|16473.2|16593.2|16473.2|16592.08|16472.08|9
1623821260000|2021-06-16 05:27:40|16593.55|16473.55|16595.83|16475.83|16595.83|16475.83|16593.55|16473.55|10
1623821270000|2021-06-16 05:27:50|16596.14|16476.14|16596.94|16476.94|16597.45|16477.45|16596.14|16476.14|10
1623821280000|2021-06-16 05:28:00|16597.02|16477.02|16594.68|16474.68|16597.02|16477.02|16594.68|16474.68|9
1623821290000|2021-06-16 05:28:10|16594.96|16474.96|16594.75|16474.75|16594.98|16474.98|16594.55|16474.55|8
1623821300000|2021-06-16 05:28:20|16594.82|16474.82|16594.68|16474.68|16594.95|16474.95|16593.97|16473.97|10
1623821310000|2021-06-16 05:28:30|16594.77|16474.77|16595.21|16475.21|16595.5|16475.5|16594.77|16474.77|8
1623821320000|2021-06-16 05:28:40|16595.26|16475.26|16595.79|16475.79|16595.8|16475.8|16595.14|16475.14|10
1623821330000|2021-06-16 05:28:50|16595.64|16475.64|16596.41|16476.41|16596.41|16476.41|16595.22|16475.22|10
1623821340000|2021-06-16 05:29:00|16596.47|16476.47|16594.65|16474.65|16596.83|16476.83|16594.65|16474.65|10
1623821350000|2021-06-16 05:29:10|16594.23|16474.23|16593.2|16473.2|16594.27|16474.27|16593.2|16473.2|10
1623821360000|2021-06-16 05:29:20|16592.97|16472.97|16592.7|16472.7|16593.07|16473.07|16592.7|16472.7|8
1623821370000|2021-06-16 05:29:30|16592.67|16472.67|16592.62|16472.62|16592.69|16472.69|16592.31|16472.31|7
1623821380000|2021-06-16 05:29:40|16592.27|16472.27|16591.47|16471.47|16592.27|16472.27|16591.47|16471.47|7
1623821390000|2021-06-16 05:29:50|16591.44|16471.44|16590.89|16470.89|16591.44|16471.44|16590.89|16470.89|9
1623821400000|2021-06-16 05:30:00|16590.76|16470.76|16591.37|16471.37|16591.63|16471.63|16590.76|16470.76|9
1623821410000|2021-06-16 05:30:10|16591.4|16471.4|16591.25|16471.25|16591.4|16471.4|16590.26|16470.26|10
1623821420000|2021-06-16 05:30:20|16591.45|16471.45|16592.45|16472.45|16592.51|16472.51|16591.45|16471.45|10
1623821430000|2021-06-16 05:30:30|16592.34|16472.34|16592.22|16472.22|16592.48|16472.48|16592.17|16472.17|8
1623821440000|2021-06-16 05:30:40|16591.6|16471.6|16590.7|16470.7|16591.68|16471.68|16590.7|16470.7|10
1623821450000|2021-06-16 05:30:50|16590.94|16470.94|16590.82|16470.82|16591.36|16471.36|16590.82|16470.82|8
1623821460000|2021-06-16 05:31:00|16591.15|16471.15|16595.76|16475.76|16595.76|16475.76|16590.99|16470.99|10
1623821470000|2021-06-16 05:31:10|16595.7|16475.7|16599.31|16479.31|16599.31|16479.31|16595.68|16475.68|10
1623821480000|2021-06-16 05:31:20|16599.43|16479.43|16607.17|16487.17|16607.17|16487.17|16599.43|16479.43|10
1623821490000|2021-06-16 05:31:30|16607.77|16487.77|16607.37|16487.37|16607.77|16487.77|16607.09|16487.09|9
1623821500000|2021-06-16 05:31:40|16607.18|16487.18|16609.43|16489.43|16609.43|16489.43|16606.79|16486.79|8
1623821510000|2021-06-16 05:31:50|16610.22|16490.22|16612.13|16492.13|16612.13|16492.13|16610.08|16490.08|10
1623821520000|2021-06-16 05:32:00|16612.59|16492.59|16613.23|16493.23|16613.72|16493.72|16612.27|16492.27|9
1623821530000|2021-06-16 05:32:10|16614.21|16494.21|16612.11|16492.11|16614.44|16494.44|16612.11|16492.11|10
1623821540000|2021-06-16 05:32:20|16612.17|16492.17|16612.87|16492.87|16612.87|16492.87|16612.17|16492.17|9
1623821550000|2021-06-16 05:32:30|16613.68|16493.68|16615.96|16495.96|16615.96|16495.96|16613.67|16493.67|10
1623821560000|2021-06-16 05:32:40|16616.51|16496.51|16616.05|16496.05|16616.8|16496.8|16615.47|16495.47|9
1623821570000|2021-06-16 05:32:50|16616.38|16496.38|16618.44|16498.44|16618.54|16498.54|16616.38|16496.38|9
1623821580000|2021-06-16 05:33:00|16618.37|16498.37|16614.95|16494.95|16618.37|16498.37|16614.95|16494.95|9
1623821590000|2021-06-16 05:33:10|16614.71|16494.71|16610.84|16490.84|16614.71|16494.71|16610.84|16490.84|10
1623821600000|2021-06-16 05:33:20|16605.62|16485.62|16596.84|16476.84|16605.62|16485.62|16596.84|16476.84|10
1623821610000|2021-06-16 05:33:30|16596.47|16476.47|16595.07|16475.07|16596.47|16476.47|16594.87|16474.87|10
1623821620000|2021-06-16 05:33:40|16593.61|16473.61|16593.02|16473.02|16593.89|16473.89|16591.62|16471.62|10
1623821630000|2021-06-16 05:33:50|16592.16|16472.16|16592.86|16472.86|16592.86|16472.86|16592.16|16472.16|10
1623821640000|2021-06-16 05:34:00|16592.97|16472.97|16593.23|16473.23|16593.94|16473.94|16592.97|16472.97|10
1623821650000|2021-06-16 05:34:10|16594.91|16474.91|16601.33|16481.33|16601.33|16481.33|16594.91|16474.91|10
1623821660000|2021-06-16 05:34:20|16601.75|16481.75|16611.48|16491.48|16611.76|16491.76|16601.75|16481.75|10
1623821670000|2021-06-16 05:34:30|16617.62|16497.62|16631|16511|16631|16511|16617.62|16497.62|10
1623821680000|2021-06-16 05:34:40|16631.29|16511.29|16635.44|16515.44|16635.44|16515.44|16630.98|16510.98|10
1623821690000|2021-06-16 05:34:50|16636.15|16516.15|16635.39|16515.39|16636.37|16516.37|16635.38|16515.38|10
1623821700000|2021-06-16 05:35:00|16635.06|16515.06|16633.72|16513.72|16635.06|16515.06|16633.32|16513.32|9
1623821710000|2021-06-16 05:35:10|16634.29|16514.29|16635.22|16515.22|16635.64|16515.64|16633.93|16513.93|9
1623821720000|2021-06-16 05:35:20|16635.15|16515.15|16633.57|16513.57|16635.15|16515.15|16633.14|16513.14|10
1623821730000|2021-06-16 05:35:30|16633.22|16513.22|16630.7|16510.7|16633.22|16513.22|16630.7|16510.7|9
1623821740000|2021-06-16 05:35:40|16631.48|16511.48|16628.73|16508.73|16631.48|16511.48|16628.61|16508.61|10
1623821750000|2021-06-16 05:35:50|16628.4|16508.4|16627.62|16507.62|16628.4|16508.4|16627.18|16507.18|9
1623821760000|2021-06-16 05:36:00|16627.23|16507.23|16624.86|16504.86|16627.23|16507.23|16624.86|16504.86|10
1623821770000|2021-06-16 05:36:10|16625.09|16505.09|16629.21|16509.21|16629.21|16509.21|16625.09|16505.09|10
1623821780000|2021-06-16 05:36:20|16629.27|16509.27|16629.47|16509.47|16629.9|16509.9|16628.37|16508.37|10
1623821790000|2021-06-16 05:36:30|16629.44|16509.44|16631.29|16511.29|16631.58|16511.58|16629.44|16509.44|10
1623821800000|2021-06-16 05:36:40|16631.65|16511.65|16632.92|16512.92|16633.29|16513.29|16631.65|16511.65|10
1623821810000|2021-06-16 05:36:50|16632.79|16512.79|16634.37|16514.37|16634.42|16514.42|16632.79|16512.79|9
1623821820000|2021-06-16 05:37:00|16634.44|16514.44|16634.03|16514.03|16634.63|16514.63|16634.03|16514.03|9
1623821830000|2021-06-16 05:37:10|16633.88|16513.88|16631.85|16511.85|16633.88|16513.88|16631.77|16511.77|9
1623821840000|2021-06-16 05:37:20|16631.87|16511.87|16633.69|16513.69|16634.04|16514.04|16631.78|16511.78|9
1623821850000|2021-06-16 05:37:30|16634.39|16514.39|16634.33|16514.33|16634.91|16514.91|16634.33|16514.33|8
1623821860000|2021-06-16 05:37:40|16634.23|16514.23|16633.78|16513.78|16634.23|16514.23|16633.57|16513.57|10
1623821870000|2021-06-16 05:37:50|16634.22|16514.22|16633.05|16513.05|16634.22|16514.22|16633.05|16513.05|9
1623821880000|2021-06-16 05:38:00|16633.17|16513.17|16633.09|16513.09|16633.17|16513.17|16633.09|16513.09|7
1623821890000|2021-06-16 05:38:10|16633.19|16513.19|16633.88|16513.88|16633.88|16513.88|16633.19|16513.19|8
1623821900000|2021-06-16 05:38:20|16633.05|16513.05|16633.15|16513.15|16633.78|16513.78|16633.02|16513.02|10
1623821910000|2021-06-16 05:38:30|16633.2|16513.2|16631.76|16511.76|16633.2|16513.2|16631.76|16511.76|10
1623821920000|2021-06-16 05:38:40|16631.79|16511.79|16631.45|16511.45|16631.79|16511.79|16631.45|16511.45|8
1623821930000|2021-06-16 05:38:50|16631.54|16511.54|16629.13|16509.13|16631.54|16511.54|16629.13|16509.13|8
1623821940000|2021-06-16 05:39:00|16629.1|16509.1|16628.44|16508.44|16629.1|16509.1|16628.44|16508.44|9
1623821950000|2021-06-16 05:39:10|16628.4|16508.4|16628.18|16508.18|16628.46|16508.46|16628.18|16508.18|8
1623821960000|2021-06-16 05:39:20|16627.84|16507.84|16628.31|16508.31|16628.79|16508.79|16627.68|16507.68|10
1623821970000|2021-06-16 05:39:30|16628.45|16508.45|16627.31|16507.31|16628.45|16508.45|16627.25|16507.25|9
1623821980000|2021-06-16 05:39:40|16627|16507|16626.94|16506.94|16627.14|16507.14|16626.72|16506.72|10
1623821990000|2021-06-16 05:39:50|16626.9|16506.9|16625.91|16505.91|16627.06|16507.06|16625.57|16505.57|10
1623822000000|2021-06-16 05:40:00|16625.45|16505.45|16625.58|16505.58|16625.74|16505.74|16625.12|16505.12|8
1623822010000|2021-06-16 05:40:10|16625.64|16505.64|16624.86|16504.86|16625.64|16505.64|16624.86|16504.86|10
1623822020000|2021-06-16 05:40:20|16624.82|16504.82|16623.9|16503.9|16624.84|16504.84|16623.9|16503.9|10
1623822030000|2021-06-16 05:40:30|16623.89|16503.89|16624.19|16504.19|16624.43|16504.43|16623.81|16503.81|10
1623822040000|2021-06-16 05:40:40|16624.45|16504.45|16624.78|16504.78|16624.79|16504.79|16624|16504|10
1623822050000|2021-06-16 05:40:50|16624.72|16504.72|16624.69|16504.69|16624.82|16504.82|16624.2|16504.2|10
1623822060000|2021-06-16 05:41:00|16624.9|16504.9|16624.93|16504.93|16625.24|16505.24|16624.82|16504.82|10
1623822070000|2021-06-16 05:41:10|16624.2|16504.2|16624.54|16504.54|16624.76|16504.76|16624.17|16504.17|10
1623822080000|2021-06-16 05:41:20|16624.55|16504.55|16624.96|16504.96|16625.56|16505.56|16624.55|16504.55|10
1623822090000|2021-06-16 05:41:30|16625.23|16505.23|16625.34|16505.34|16625.86|16505.86|16625.23|16505.23|8
1623822100000|2021-06-16 05:41:40|16625.56|16505.56|16625.41|16505.41|16625.98|16505.98|16625.22|16505.22|10
1623822110000|2021-06-16 05:41:50|16625.55|16505.55|16625.74|16505.74|16625.74|16505.74|16625.49|16505.49|10
1623822120000|2021-06-16 05:42:00|16625.61|16505.61|16625.6|16505.6|16625.82|16505.82|16625.54|16505.54|8
1623822130000|2021-06-16 05:42:10|16625.45|16505.45|16623.87|16503.87|16625.59|16505.59|16623.85|16503.85|10
1623822140000|2021-06-16 05:42:20|16623.78|16503.78|16623.33|16503.33|16623.78|16503.78|16623.33|16503.33|9
1623822150000|2021-06-16 05:42:30|16623.32|16503.32|16623.79|16503.79|16623.79|16503.79|16623.2|16503.2|7
1623822160000|2021-06-16 05:42:40|16623.78|16503.78|16623.63|16503.63|16623.83|16503.83|16623.51|16503.51|9
1623822170000|2021-06-16 05:42:50|16623.75|16503.75|16623.63|16503.63|16623.75|16503.75|16622.14|16502.14|9
1623822180000|2021-06-16 05:43:00|16623.64|16503.64|16627.96|16507.96|16627.96|16507.96|16623.64|16503.64|10
1623822190000|2021-06-16 05:43:10|16627.92|16507.92|16631.84|16511.84|16631.84|16511.84|16627.71|16507.71|10
1623822200000|2021-06-16 05:43:20|16631.79|16511.79|16636.38|16516.38|16636.38|16516.38|16631.79|16511.79|9
1623822210000|2021-06-16 05:43:30|16636.44|16516.44|16637.32|16517.32|16637.32|16517.32|16636.35|16516.35|10
1623822220000|2021-06-16 05:43:40|16636.98|16516.98|16637.46|16517.46|16637.46|16517.46|16636.15|16516.15|10
1623822230000|2021-06-16 05:43:50|16637.47|16517.47|16635.21|16515.21|16638.29|16518.29|16635.21|16515.21|10
1623822240000|2021-06-16 05:44:00|16634.72|16514.72|16631.85|16511.85|16634.72|16514.72|16631.82|16511.82|10
1623822250000|2021-06-16 05:44:10|16631.47|16511.47|16632.32|16512.32|16632.57|16512.57|16631.11|16511.11|7
1623822260000|2021-06-16 05:44:20|16631.79|16511.79|16631.18|16511.18|16632.61|16512.61|16630.71|16510.71|10
1623822270000|2021-06-16 05:44:30|16630.75|16510.75|16631.33|16511.33|16631.42|16511.42|16630.63|16510.63|8
1623822280000|2021-06-16 05:44:40|16630.86|16510.86|16630.46|16510.46|16631.33|16511.33|16630.46|16510.46|9
1623822290000|2021-06-16 05:44:50|16629.78|16509.78|16629.33|16509.33|16629.78|16509.78|16628.8|16508.8|8
1623822300000|2021-06-16 05:45:00|16629.36|16509.36|16629.96|16509.96|16630.23|16510.23|16629.36|16509.36|9
1623822310000|2021-06-16 05:45:10|16630.21|16510.21|16637.12|16517.12|16637.12|16517.12|16630.21|16510.21|10
1623822320000|2021-06-16 05:45:20|16634.94|16514.94|16637.88|16517.88|16638.17|16518.17|16634.86|16514.86|10
1623822330000|2021-06-16 05:45:30|16638.07|16518.07|16639.15|16519.15|16639.15|16519.15|16637.55|16517.55|10
1623822340000|2021-06-16 05:45:40|16638.73|16518.73|16638.66|16518.66|16639.3|16519.3|16638.66|16518.66|9
1623822350000|2021-06-16 05:45:50|16638.71|16518.71|16637.48|16517.48|16638.91|16518.91|16637.47|16517.47|10
1623822360000|2021-06-16 05:46:00|16636.77|16516.77|16634.8|16514.8|16636.88|16516.88|16634.8|16514.8|10
1623822370000|2021-06-16 05:46:10|16634.77|16514.77|16633.6|16513.6|16634.77|16514.77|16632.28|16512.28|10
1623822380000|2021-06-16 05:46:20|16633.63|16513.63|16638.09|16518.09|16638.09|16518.09|16633.63|16513.63|10
1623822390000|2021-06-16 05:46:30|16638.53|16518.53|16639.14|16519.14|16639.98|16519.98|16638.46|16518.46|10
1623822400000|2021-06-16 05:46:40|16639.07|16519.07|16637.65|16517.65|16639.07|16519.07|16637.59|16517.59|10
1623822410000|2021-06-16 05:46:50|16637.53|16517.53|16637.67|16517.67|16637.67|16517.67|16637.08|16517.08|10
1623822420000|2021-06-16 05:47:00|16637.56|16517.56|16636|16516|16637.56|16517.56|16635.85|16515.85|9
1623822430000|2021-06-16 05:47:10|16635.94|16515.94|16637.22|16517.22|16637.22|16517.22|16635.94|16515.94|9
1623822440000|2021-06-16 05:47:20|16636.7|16516.7|16636.1|16516.1|16636.95|16516.95|16636.1|16516.1|9
1623822450000|2021-06-16 05:47:30|16636.15|16516.15|16638.71|16518.71|16638.71|16518.71|16636.15|16516.15|10
1623822460000|2021-06-16 05:47:40|16640.4|16520.4|16639.89|16519.89|16640.4|16520.4|16639.44|16519.44|10
1623822470000|2021-06-16 05:47:50|16639.76|16519.76|16636.85|16516.85|16639.76|16519.76|16636.77|16516.77|9
1623822480000|2021-06-16 05:48:00|16636.75|16516.75|16635.9|16515.9|16636.87|16516.87|16635.9|16515.9|10
1623822490000|2021-06-16 05:48:10|16635.97|16515.97|16634.78|16514.78|16636.03|16516.03|16634.57|16514.57|10
1623822500000|2021-06-16 05:48:20|16634.99|16514.99|16634.96|16514.96|16636.08|16516.08|16634.96|16514.96|9
1623822510000|2021-06-16 05:48:30|16634.77|16514.77|16634.49|16514.49|16634.77|16514.77|16634.31|16514.31|7
1623822520000|2021-06-16 05:48:40|16634.41|16514.41|16632.39|16512.39|16634.53|16514.53|16632.3|16512.3|10
1623822530000|2021-06-16 05:48:50|16632.97|16512.97|16630.78|16510.78|16632.97|16512.97|16630.78|16510.78|9
1623822540000|2021-06-16 05:49:00|16629.87|16509.87|16627.9|16507.9|16629.87|16509.87|16627.78|16507.78|10
1623822550000|2021-06-16 05:49:10|16627.74|16507.74|16631.14|16511.14|16631.29|16511.29|16627.74|16507.74|10
1623822560000|2021-06-16 05:49:20|16632.14|16512.14|16633.96|16513.96|16634.33|16514.33|16632.14|16512.14|9
1623822570000|2021-06-16 05:49:30|16633.95|16513.95|16638.4|16518.4|16638.4|16518.4|16633.95|16513.95|10
1623822580000|2021-06-16 05:49:40|16638.77|16518.77|16640.34|16520.34|16640.34|16520.34|16638.77|16518.77|9
1623822590000|2021-06-16 05:49:50|16640.55|16520.55|16639.75|16519.75|16640.55|16520.55|16639.28|16519.28|10
1623822600000|2021-06-16 05:50:00|16640.16|16520.16|16638.34|16518.34|16640.16|16520.16|16638.34|16518.34|10
1623822610000|2021-06-16 05:50:10|16637.76|16517.76|16638.95|16518.95|16639.05|16519.05|16637.31|16517.31|10
1623822620000|2021-06-16 05:50:20|16638.96|16518.96|16637.99|16517.99|16639.13|16519.13|16637.94|16517.94|10
1623822630000|2021-06-16 05:50:30|16637.91|16517.91|16640.32|16520.32|16640.32|16520.32|16637.91|16517.91|8
1623822640000|2021-06-16 05:50:40|16640.93|16520.93|16641.74|16521.74|16642.07|16522.07|16640.92|16520.92|10
1623822650000|2021-06-16 05:50:50|16641.85|16521.85|16639.89|16519.89|16641.85|16521.85|16639.75|16519.75|10
1623822660000|2021-06-16 05:51:00|16639.62|16519.62|16637.34|16517.34|16639.67|16519.67|16637.12|16517.12|10
1623822670000|2021-06-16 05:51:10|16637.46|16517.46|16632.35|16512.35|16637.46|16517.46|16632.35|16512.35|10
1623822680000|2021-06-16 05:51:20|16632.29|16512.29|16630.7|16510.7|16632.29|16512.29|16630.7|16510.7|10
1623822690000|2021-06-16 05:51:30|16630.73|16510.73|16630.69|16510.69|16630.9|16510.9|16630.6|16510.6|10
1623822700000|2021-06-16 05:51:40|16631.47|16511.47|16630.52|16510.52|16631.48|16511.48|16630.52|16510.52|9
1623822710000|2021-06-16 05:51:50|16631.9|16511.9|16632.11|16512.11|16632.3|16512.3|16631.86|16511.86|10
1623822720000|2021-06-16 05:52:00|16632.78|16512.78|16634.92|16514.92|16634.92|16514.92|16632.78|16512.78|9
1623822730000|2021-06-16 05:52:10|16634.09|16514.09|16634.73|16514.73|16634.97|16514.97|16634.09|16514.09|9
1623822740000|2021-06-16 05:52:20|16634.77|16514.77|16634.56|16514.56|16634.79|16514.79|16634.44|16514.44|10
1623822750000|2021-06-16 05:52:30|16634.4|16514.4|16633.16|16513.16|16634.4|16514.4|16633.16|16513.16|10
1623822760000|2021-06-16 05:52:40|16632.94|16512.94|16632.6|16512.6|16633.02|16513.02|16632.6|16512.6|9
1623822770000|2021-06-16 05:52:50|16632.5|16512.5|16632.66|16512.66|16632.66|16512.66|16631.69|16511.69|10
1623822780000|2021-06-16 05:53:00|16632.64|16512.64|16632.95|16512.95|16633.26|16513.26|16632.46|16512.46|10
1623822790000|2021-06-16 05:53:10|16633.13|16513.13|16636.54|16516.54|16636.67|16516.67|16633.13|16513.13|10
1623822800000|2021-06-16 05:53:20|16636.56|16516.56|16636.94|16516.94|16637.48|16517.48|16636.39|16516.39|10
1623822810000|2021-06-16 05:53:30|16636.99|16516.99|16637.1|16517.1|16637.19|16517.19|16636.25|16516.25|9
1623822820000|2021-06-16 05:53:40|16636.66|16516.66|16637.54|16517.54|16637.54|16517.54|16636.48|16516.48|9
1623822830000|2021-06-16 05:53:50|16637.5|16517.5|16637.77|16517.77|16637.86|16517.86|16637.5|16517.5|8
1623822840000|2021-06-16 05:54:00|16637.98|16517.98|16639.15|16519.15|16639.15|16519.15|16637.97|16517.97|10
1623822850000|2021-06-16 05:54:10|16639.45|16519.45|16639.24|16519.24|16639.73|16519.73|16639.24|16519.24|8
1623822860000|2021-06-16 05:54:20|16639.12|16519.12|16639.5|16519.5|16639.65|16519.65|16639.05|16519.05|10
1623822870000|2021-06-16 05:54:30|16639.51|16519.51|16638.33|16518.33|16639.51|16519.51|16638.12|16518.12|10
1623822880000|2021-06-16 05:54:40|16638.15|16518.15|16636.9|16516.9|16638.19|16518.19|16636.7|16516.7|9
1623822890000|2021-06-16 05:54:50|16636.85|16516.85|16633.22|16513.22|16636.85|16516.85|16633.22|16513.22|9
1623822900000|2021-06-16 05:55:00|16633.61|16513.61|16631.65|16511.65|16633.61|16513.61|16631.48|16511.48|10
1623822910000|2021-06-16 05:55:10|16631.37|16511.37|16630.97|16510.97|16632.04|16512.04|16630.97|16510.97|10
1623822920000|2021-06-16 05:55:20|16630.86|16510.86|16629.99|16509.99|16630.86|16510.86|16629.99|16509.99|10
1623822930000|2021-06-16 05:55:30|16630.34|16510.34|16632.05|16512.05|16632.05|16512.05|16630.25|16510.25|10
1623822940000|2021-06-16 05:55:40|16632.26|16512.26|16634.88|16514.88|16634.88|16514.88|16632.03|16512.03|10
1623822950000|2021-06-16 05:55:50|16634.77|16514.77|16635.16|16515.16|16635.65|16515.65|16634.55|16514.55|9
1623822960000|2021-06-16 05:56:00|16635.47|16515.47|16634.91|16514.91|16635.47|16515.47|16634.35|16514.35|8
1623822970000|2021-06-16 05:56:10|16634.84|16514.84|16636.11|16516.11|16636.33|16516.33|16634.84|16514.84|10
1623822980000|2021-06-16 05:56:20|16636.35|16516.35|16635.11|16515.11|16636.35|16516.35|16635.11|16515.11|8
1623822990000|2021-06-16 05:56:30|16635.06|16515.06|16634.37|16514.37|16635.06|16515.06|16633.85|16513.85|8
1623823000000|2021-06-16 05:56:40|16634.38|16514.38|16631.04|16511.04|16634.38|16514.38|16631.04|16511.04|9
1623823010000|2021-06-16 05:56:50|16630.77|16510.77|16627.93|16507.93|16630.77|16510.77|16627.79|16507.79|10
1623823020000|2021-06-16 05:57:00|16628.13|16508.13|16628.89|16508.89|16629.62|16509.62|16628.13|16508.13|10
1623823030000|2021-06-16 05:57:10|16629.22|16509.22|16626.53|16506.53|16629.22|16509.22|16626.53|16506.53|10
1623823040000|2021-06-16 05:57:20|16626.48|16506.48|16625.87|16505.87|16626.48|16506.48|16625.87|16505.87|9
1623823050000|2021-06-16 05:57:30|16626.03|16506.03|16625.45|16505.45|16626.03|16506.03|16624.57|16504.57|10
1623823060000|2021-06-16 05:57:40|16624.37|16504.37|16623.66|16503.66|16624.57|16504.57|16623.66|16503.66|9
1623823070000|2021-06-16 05:57:50|16623.69|16503.69|16621.72|16501.72|16623.73|16503.73|16621.72|16501.72|9
1623823080000|2021-06-16 05:58:00|16621.74|16501.74|16630.44|16510.44|16630.44|16510.44|16621.74|16501.74|10
1623823090000|2021-06-16 05:58:10|16631.17|16511.17|16636.2|16516.2|16636.2|16516.2|16631.17|16511.17|10
1623823100000|2021-06-16 05:58:20|16637.95|16517.95|16637.79|16517.79|16638.26|16518.26|16637.46|16517.46|8
1623823110000|2021-06-16 05:58:30|16637.4|16517.4|16636.62|16516.62|16637.77|16517.77|16636.61|16516.61|10
1623823120000|2021-06-16 05:58:40|16636.68|16516.68|16636.31|16516.31|16636.68|16516.68|16636.15|16516.15|8
1623823130000|2021-06-16 05:58:50|16636.28|16516.28|16638.17|16518.17|16638.17|16518.17|16636|16516|10
1623823140000|2021-06-16 05:59:00|16638.31|16518.31|16637.74|16517.74|16638.31|16518.31|16637.05|16517.05|8
1623823150000|2021-06-16 05:59:10|16636.94|16516.94|16636.61|16516.61|16637.36|16517.36|16636.61|16516.61|9
1623823160000|2021-06-16 05:59:20|16636.6|16516.6|16638.22|16518.22|16638.25|16518.25|16636.6|16516.6|8
1623823170000|2021-06-16 05:59:30|16638.25|16518.25|16637.87|16517.87|16639.37|16519.37|16637.87|16517.87|10
1623823180000|2021-06-16 05:59:40|16637.92|16517.92|16636.77|16516.77|16637.92|16517.92|16636.74|16516.74|10
1623823190000|2021-06-16 05:59:50|16636.35|16516.35|16633.98|16513.98|16636.35|16516.35|16633.98|16513.98|9
1623823200000|2021-06-16 06:00:00|16633.8|16513.8|16630.3|16510.3|16633.8|16513.8|16630.23|16510.23|10
1623823210000|2021-06-16 06:00:10|16630.6|16510.6|16631.52|16511.52|16631.52|16511.52|16630.6|16510.6|10
1623823220000|2021-06-16 06:00:20|16631.74|16511.74|16633.39|16513.39|16633.39|16513.39|16631.47|16511.47|10
1623823230000|2021-06-16 06:00:30|16632.92|16512.92|16636.17|16516.17|16636.23|16516.23|16632.92|16512.92|9
1623823240000|2021-06-16 06:00:40|16636.67|16516.67|16634.71|16514.71|16636.67|16516.67|16634.71|16514.71|10
1623823250000|2021-06-16 06:00:50|16634.54|16514.54|16632.34|16512.34|16634.54|16514.54|16632.3|16512.3|9
1623823260000|2021-06-16 06:01:00|16632.41|16512.41|16631.88|16511.88|16632.56|16512.56|16631.88|16511.88|9
1623823270000|2021-06-16 06:01:10|16632.22|16512.22|16635.03|16515.03|16635.03|16515.03|16632.22|16512.22|9
1623823280000|2021-06-16 06:01:20|16635.16|16515.16|16637.23|16517.23|16637.23|16517.23|16635.16|16515.16|10
1623823290000|2021-06-16 06:01:30|16637.68|16517.68|16638.31|16518.31|16638.31|16518.31|16637.68|16517.68|7
1623823300000|2021-06-16 06:01:40|16638.52|16518.52|16640.02|16520.02|16640.02|16520.02|16638.52|16518.52|9
1623823310000|2021-06-16 06:01:50|16639.94|16519.94|16640.45|16520.45|16640.64|16520.64|16639.91|16519.91|7
1623823320000|2021-06-16 06:02:00|16640.38|16520.38|16644.78|16524.78|16644.78|16524.78|16640.38|16520.38|10
1623823330000|2021-06-16 06:02:10|16645.38|16525.38|16646.12|16526.12|16646.18|16526.18|16645.38|16525.38|10
1623823340000|2021-06-16 06:02:20|16646.16|16526.16|16647.61|16527.61|16647.83|16527.83|16646.07|16526.07|10
1623823350000|2021-06-16 06:02:30|16647.62|16527.62|16647.57|16527.57|16647.93|16527.93|16646.83|16526.83|9
1623823360000|2021-06-16 06:02:40|16647.4|16527.4|16645.81|16525.81|16647.4|16527.4|16645.81|16525.81|10
1623823370000|2021-06-16 06:02:50|16645.83|16525.83|16645.37|16525.37|16645.98|16525.98|16645.24|16525.24|10
1623823380000|2021-06-16 06:03:00|16645.78|16525.78|16645.5|16525.5|16645.82|16525.82|16645.5|16525.5|10
1623823390000|2021-06-16 06:03:10|16645.64|16525.64|16645.22|16525.22|16645.64|16525.64|16644.63|16524.63|10
1623823400000|2021-06-16 06:03:20|16645.01|16525.01|16646.02|16526.02|16646.09|16526.09|16645.01|16525.01|10
1623823410000|2021-06-16 06:03:30|16645.54|16525.54|16645.1|16525.1|16646.38|16526.38|16645.1|16525.1|9
1623823420000|2021-06-16 06:03:40|16644.95|16524.95|16645.75|16525.75|16645.78|16525.78|16644.83|16524.83|9
1623823430000|2021-06-16 06:03:50|16645.63|16525.63|16644.78|16524.78|16645.63|16525.63|16644.78|16524.78|8
1623823440000|2021-06-16 06:04:00|16644.87|16524.87|16645.87|16525.87|16646.3|16526.3|16644.76|16524.76|10
1623823450000|2021-06-16 06:04:10|16646.02|16526.02|16639.37|16519.37|16646.02|16526.02|16639.37|16519.37|10
1623823460000|2021-06-16 06:04:20|16639.08|16519.08|16637.04|16517.04|16639.08|16519.08|16636.8|16516.8|7
1623823470000|2021-06-16 06:04:30|16636.8|16516.8|16634.68|16514.68|16636.8|16516.8|16634.68|16514.68|10
1623823480000|2021-06-16 06:04:40|16634.62|16514.62|16631.13|16511.13|16634.62|16514.62|16631.13|16511.13|10
1623823490000|2021-06-16 06:04:50|16630.39|16510.39|16628.68|16508.68|16630.62|16510.62|16628.68|16508.68|10
1623823500000|2021-06-16 06:05:00|16628.25|16508.25|16628.36|16508.36|16628.36|16508.36|16626.99|16506.99|10
1623823510000|2021-06-16 06:05:10|16628.35|16508.35|16626.5|16506.5|16628.35|16508.35|16626.5|16506.5|7
1623823520000|2021-06-16 06:05:20|16626.36|16506.36|16624.38|16504.38|16626.36|16506.36|16624.38|16504.38|10
1623823530000|2021-06-16 06:05:30|16624.16|16504.16|16621.15|16501.15|16624.16|16504.16|16621.15|16501.15|10
1623823540000|2021-06-16 06:05:40|16621.16|16501.16|16618.55|16498.55|16621.22|16501.22|16618.55|16498.55|10
1623823550000|2021-06-16 06:05:50|16618.35|16498.35|16615.65|16495.65|16619.3|16499.3|16615.65|16495.65|10
1623823560000|2021-06-16 06:06:00|16615.54|16495.54|16613.87|16493.87|16616.02|16496.02|16613.87|16493.87|10
1623823570000|2021-06-16 06:06:10|16613.49|16493.49|16612.64|16492.64|16613.49|16493.49|16612.64|16492.64|10
1623823580000|2021-06-16 06:06:20|16612.6|16492.6|16610.03|16490.03|16613.67|16493.67|16609.67|16489.67|9
1623823590000|2021-06-16 06:06:30|16609.82|16489.82|16605.26|16485.26|16609.82|16489.82|16605.26|16485.26|10
1623823600000|2021-06-16 06:06:40|16604.2|16484.2|16609.43|16489.43|16609.52|16489.52|16603.75|16483.75|10
1623823610000|2021-06-16 06:06:50|16610.38|16490.38|16610.53|16490.53|16610.73|16490.73|16609.97|16489.97|10
1623823620000|2021-06-16 06:07:00|16610.44|16490.44|16609.78|16489.78|16610.49|16490.49|16609.32|16489.32|9
1623823630000|2021-06-16 06:07:10|16609.46|16489.46|16610.09|16490.09|16610.15|16490.15|16609.26|16489.26|9
1623823640000|2021-06-16 06:07:20|16610.38|16490.38|16610.93|16490.93|16610.93|16490.93|16610.17|16490.17|10
1623823650000|2021-06-16 06:07:30|16610.91|16490.91|16609.78|16489.78|16610.91|16490.91|16609.78|16489.78|8
1623823660000|2021-06-16 06:07:40|16609.6|16489.6|16610.2|16490.2|16610.24|16490.24|16609.33|16489.33|9
1623823670000|2021-06-16 06:07:50|16610.72|16490.72|16611.12|16491.12|16611.31|16491.31|16610.68|16490.68|8
1623823680000|2021-06-16 06:08:00|16611.16|16491.16|16612.9|16492.9|16612.9|16492.9|16611.16|16491.16|10
1623823690000|2021-06-16 06:08:10|16612.84|16492.84|16614.56|16494.56|16614.56|16494.56|16612.82|16492.82|10
1623823700000|2021-06-16 06:08:20|16614.57|16494.57|16616.88|16496.88|16616.88|16496.88|16614.57|16494.57|10
1623823710000|2021-06-16 06:08:30|16616.67|16496.67|16617.87|16497.87|16618.21|16498.21|16616.67|16496.67|9
1623823720000|2021-06-16 06:08:40|16617.91|16497.91|16617.39|16497.39|16617.92|16497.92|16617.39|16497.39|10
1623823730000|2021-06-16 06:08:50|16617.29|16497.29|16615.23|16495.23|16617.29|16497.29|16615.23|16495.23|9
1623823740000|2021-06-16 06:09:00|16615.08|16495.08|16611.67|16491.67|16615.08|16495.08|16611.67|16491.67|10
1623823750000|2021-06-16 06:09:10|16611.4|16491.4|16610.41|16490.41|16611.8|16491.8|16610.41|16490.41|10
1623823760000|2021-06-16 06:09:20|16610.52|16490.52|16609.87|16489.87|16610.71|16490.71|16608.79|16488.79|10
1623823770000|2021-06-16 06:09:30|16609.81|16489.81|16610.69|16490.69|16610.69|16490.69|16609.13|16489.13|9
1623823780000|2021-06-16 06:09:40|16610.72|16490.72|16611.35|16491.35|16611.35|16491.35|16610.72|16490.72|10
1623823790000|2021-06-16 06:09:50|16611.49|16491.49|16611.64|16491.64|16611.65|16491.65|16611.29|16491.29|10
1623823800000|2021-06-16 06:10:00|16611.65|16491.65|16612.2|16492.2|16612.21|16492.21|16611.38|16491.38|10
1623823810000|2021-06-16 06:10:10|16612.42|16492.42|16612.13|16492.13|16612.6|16492.6|16611.59|16491.59|9
1623823820000|2021-06-16 06:10:20|16612.27|16492.27|16613.3|16493.3|16613.3|16493.3|16611.91|16491.91|9
1623823830000|2021-06-16 06:10:30|16614.18|16494.18|16614.87|16494.87|16615.62|16495.62|16614.18|16494.18|10
1623823840000|2021-06-16 06:10:40|16614.75|16494.75|16615.14|16495.14|16615.38|16495.38|16614.51|16494.51|9
1623823850000|2021-06-16 06:10:50|16615.17|16495.17|16615.2|16495.2|16615.83|16495.83|16614.93|16494.93|10
1623823860000|2021-06-16 06:11:00|16615.15|16495.15|16615.07|16495.07|16615.69|16495.69|16615.07|16495.07|9
1623823870000|2021-06-16 06:11:10|16615.68|16495.68|16615.71|16495.71|16616.65|16496.65|16615.52|16495.52|10
1623823880000|2021-06-16 06:11:20|16615.35|16495.35|16612.89|16492.89|16615.35|16495.35|16612.89|16492.89|10
1623823890000|2021-06-16 06:11:30|16612.43|16492.43|16610.19|16490.19|16612.43|16492.43|16610.19|16490.19|10
1623823900000|2021-06-16 06:11:40|16610.18|16490.18|16610.3|16490.3|16610.37|16490.37|16610.11|16490.11|9
1623823910000|2021-06-16 06:11:50|16610.37|16490.37|16610.84|16490.84|16610.84|16490.84|16610.35|16490.35|9
1623823920000|2021-06-16 06:12:00|16611.05|16491.05|16611.16|16491.16|16611.89|16491.89|16610.96|16490.96|10
1623823930000|2021-06-16 06:12:10|16611.15|16491.15|16610.94|16490.94|16611.31|16491.31|16610.94|16490.94|9
1623823940000|2021-06-16 06:12:20|16609.71|16489.71|16609.49|16489.49|16609.71|16489.71|16608.93|16488.93|10
1623823950000|2021-06-16 06:12:30|16609.46|16489.46|16608.16|16488.16|16609.62|16489.62|16608.16|16488.16|8
1623823960000|2021-06-16 06:12:40|16607.76|16487.76|16605.72|16485.72|16607.76|16487.76|16605.58|16485.58|10
1623823970000|2021-06-16 06:12:50|16605.18|16485.18|16604.21|16484.21|16605.18|16485.18|16603.69|16483.69|10
1623823980000|2021-06-16 06:13:00|16604.25|16484.25|16603.41|16483.41|16604.6|16484.6|16603.41|16483.41|10
1623823990000|2021-06-16 06:13:10|16601.98|16481.98|16600.91|16480.91|16603|16483|16600.91|16480.91|10
1623824000000|2021-06-16 06:13:20|16600.94|16480.94|16599.7|16479.7|16600.98|16480.98|16599.7|16479.7|10
1623824010000|2021-06-16 06:13:30|16599.5|16479.5|16597.8|16477.8|16599.78|16479.78|16597.8|16477.8|10
1623824020000|2021-06-16 06:13:40|16597.69|16477.69|16597.14|16477.14|16597.69|16477.69|16597.14|16477.14|8
1623824030000|2021-06-16 06:13:50|16597.18|16477.18|16597.74|16477.74|16597.74|16477.74|16597.18|16477.18|8
1623824040000|2021-06-16 06:14:00|16597.58|16477.58|16599.4|16479.4|16599.4|16479.4|16597.44|16477.44|10
1623824050000|2021-06-16 06:14:10|16599.46|16479.46|16601.57|16481.57|16601.61|16481.61|16599.24|16479.24|10
1623824060000|2021-06-16 06:14:20|16601.16|16481.16|16600|16480|16601.29|16481.29|16600|16480|10
1623824070000|2021-06-16 06:14:30|16599.1|16479.1|16597.21|16477.21|16599.1|16479.1|16597.21|16477.21|10
1623824080000|2021-06-16 06:14:40|16596.62|16476.62|16593.88|16473.88|16596.62|16476.62|16593.84|16473.84|10
1623824090000|2021-06-16 06:14:50|16593.76|16473.76|16594.29|16474.29|16594.29|16474.29|16593.24|16473.24|10
1623824100000|2021-06-16 06:15:00|16594.51|16474.51|16592.24|16472.24|16594.51|16474.51|16592.24|16472.24|9
1623824110000|2021-06-16 06:15:10|16592.35|16472.35|16591.62|16471.62|16592.59|16472.59|16591.3|16471.3|10
1623824120000|2021-06-16 06:15:20|16591.55|16471.55|16591.51|16471.51|16593.02|16473.02|16591.35|16471.35|10
1623824130000|2021-06-16 06:15:30|16591.92|16471.92|16595.36|16475.36|16595.36|16475.36|16591.92|16471.92|9
1623824140000|2021-06-16 06:15:40|16595.46|16475.46|16600.16|16480.16|16600.16|16480.16|16595.46|16475.46|10
1623824150000|2021-06-16 06:15:50|16600.59|16480.59|16605.11|16485.11|16605.11|16485.11|16600.59|16480.59|10
1623824160000|2021-06-16 06:16:00|16605|16485|16601.24|16481.24|16605|16485|16601.24|16481.24|10
1623824170000|2021-06-16 06:16:10|16601.12|16481.12|16598.79|16478.79|16601.12|16481.12|16598.31|16478.31|10
1623824180000|2021-06-16 06:16:20|16598.65|16478.65|16598.53|16478.53|16599.14|16479.14|16598.46|16478.46|8
1623824190000|2021-06-16 06:16:30|16598.56|16478.56|16598.03|16478.03|16598.56|16478.56|16594.45|16474.45|10
1623824200000|2021-06-16 06:16:40|16598.61|16478.61|16604.58|16484.58|16604.58|16484.58|16598.61|16478.61|10
1623824210000|2021-06-16 06:16:50|16605.04|16485.04|16607.03|16487.03|16607.03|16487.03|16605.04|16485.04|10
1623824220000|2021-06-16 06:17:00|16607.43|16487.43|16609.01|16489.01|16609.46|16489.46|16607.43|16487.43|10
1623824230000|2021-06-16 06:17:10|16608.72|16488.72|16612.34|16492.34|16612.34|16492.34|16608.72|16488.72|10
1623824240000|2021-06-16 06:17:20|16612.56|16492.56|16616.05|16496.05|16616.17|16496.17|16612.56|16492.56|10
1623824250000|2021-06-16 06:17:30|16616.16|16496.16|16617.53|16497.53|16617.55|16497.55|16616.16|16496.16|10
1623824260000|2021-06-16 06:17:40|16617.59|16497.59|16618.67|16498.67|16618.67|16498.67|16617.59|16497.59|10
1623824270000|2021-06-16 06:17:50|16618.05|16498.05|16616.3|16496.3|16618.05|16498.05|16615.86|16495.86|10
1623824280000|2021-06-16 06:18:00|16616.96|16496.96|16617.87|16497.87|16617.87|16497.87|16616.89|16496.89|9
1623824290000|2021-06-16 06:18:10|16617.94|16497.94|16620.54|16500.54|16620.57|16500.57|16617.94|16497.94|10
1623824300000|2021-06-16 06:18:20|16620.49|16500.49|16621.19|16501.19|16621.32|16501.32|16620.49|16500.49|10
1623824310000|2021-06-16 06:18:30|16621.2|16501.2|16620.63|16500.63|16622.16|16502.16|16620.63|16500.63|10
1623824320000|2021-06-16 06:18:40|16620.5|16500.5|16618.68|16498.68|16620.5|16500.5|16618.68|16498.68|10
1623824330000|2021-06-16 06:18:50|16618.67|16498.67|16618.45|16498.45|16618.68|16498.68|16618.17|16498.17|10
1623824340000|2021-06-16 06:19:00|16618.43|16498.43|16616.58|16496.58|16618.93|16498.93|16616.58|16496.58|9
1623824350000|2021-06-16 06:19:10|16616.05|16496.05|16616.93|16496.93|16616.93|16496.93|16616.03|16496.03|10
1623824360000|2021-06-16 06:19:20|16618.03|16498.03|16620.64|16500.64|16620.64|16500.64|16618.03|16498.03|10
1623824370000|2021-06-16 06:19:30|16621.02|16501.02|16620.96|16500.96|16621.51|16501.51|16620.7|16500.7|9
1623824380000|2021-06-16 06:19:40|16620.94|16500.94|16620.18|16500.18|16621.36|16501.36|16619.91|16499.91|10
1623824390000|2021-06-16 06:19:50|16620.35|16500.35|16623.4|16503.4|16623.4|16503.4|16620.35|16500.35|10
1623824400000|2021-06-16 06:20:00|16622.79|16502.79|16622.63|16502.63|16622.79|16502.79|16621.47|16501.47|10
1623824410000|2021-06-16 06:20:10|16622.84|16502.84|16625.64|16505.64|16625.64|16505.64|16622.84|16502.84|10
1623824420000|2021-06-16 06:20:20|16626.35|16506.35|16628.64|16508.64|16628.64|16508.64|16626.35|16506.35|10
1623824430000|2021-06-16 06:20:30|16629.01|16509.01|16628.66|16508.66|16629.37|16509.37|16628.66|16508.66|10
1623824440000|2021-06-16 06:20:40|16628.45|16508.45|16628.64|16508.64|16628.8|16508.8|16628.37|16508.37|9
1623824450000|2021-06-16 06:20:50|16628.84|16508.84|16628.87|16508.87|16629.17|16509.17|16628.8|16508.8|8
1623824460000|2021-06-16 06:21:00|16629.07|16509.07|16629.99|16509.99|16629.99|16509.99|16629.07|16509.07|10
1623824470000|2021-06-16 06:21:10|16629.98|16509.98|16631.69|16511.69|16631.69|16511.69|16629.98|16509.98|10
1623824480000|2021-06-16 06:21:20|16631.9|16511.9|16633.02|16513.02|16633.02|16513.02|16631.9|16511.9|10
1623824490000|2021-06-16 06:21:30|16633|16513|16635.82|16515.82|16635.82|16515.82|16632.94|16512.94|10
1623824500000|2021-06-16 06:21:40|16635.91|16515.91|16636.48|16516.48|16636.48|16516.48|16635.16|16515.16|10
1623824510000|2021-06-16 06:21:50|16636.59|16516.59|16637.54|16517.54|16637.54|16517.54|16636.59|16516.59|10
1623824520000|2021-06-16 06:22:00|16637.3|16517.3|16637.6|16517.6|16637.6|16517.6|16637.01|16517.01|10
1623824530000|2021-06-16 06:22:10|16637.65|16517.65|16638.81|16518.81|16638.81|16518.81|16637.65|16517.65|9
1623824540000|2021-06-16 06:22:20|16638.77|16518.77|16638.65|16518.65|16639.21|16519.21|16638.59|16518.59|10
1623824550000|2021-06-16 06:22:30|16638.51|16518.51|16639.59|16519.59|16639.59|16519.59|16638.51|16518.51|10
1623824560000|2021-06-16 06:22:40|16639.61|16519.61|16641.26|16521.26|16641.26|16521.26|16639.61|16519.61|10
1623824570000|2021-06-16 06:22:50|16641.41|16521.41|16643.1|16523.1|16643.18|16523.18|16641.41|16521.41|10
1623824580000|2021-06-16 06:23:00|16643.18|16523.18|16642.5|16522.5|16643.28|16523.28|16642.4|16522.4|9
1623824590000|2021-06-16 06:23:10|16642.27|16522.27|16643.06|16523.06|16643.06|16523.06|16642.11|16522.11|10
1623824600000|2021-06-16 06:23:20|16643.69|16523.69|16642.82|16522.82|16643.69|16523.69|16642.62|16522.62|9
1623824610000|2021-06-16 06:23:30|16642.57|16522.57|16640.92|16520.92|16642.57|16522.57|16640.92|16520.92|8
1623824620000|2021-06-16 06:23:40|16641.13|16521.13|16641.21|16521.21|16641.45|16521.45|16641.13|16521.13|10
1623824630000|2021-06-16 06:23:50|16640.59|16520.59|16639.58|16519.58|16640.59|16520.59|16639.58|16519.58|10
1623824640000|2021-06-16 06:24:00|16639.56|16519.56|16638.51|16518.51|16639.56|16519.56|16638.51|16518.51|10
1623824650000|2021-06-16 06:24:10|16638.49|16518.49|16639.7|16519.7|16639.81|16519.81|16638.11|16518.11|10
1623824660000|2021-06-16 06:24:20|16639.78|16519.78|16638.98|16518.98|16640|16520|16638.98|16518.98|8
1623824670000|2021-06-16 06:24:30|16639.42|16519.42|16640.06|16520.06|16640.28|16520.28|16639.42|16519.42|9
1623824680000|2021-06-16 06:24:40|16640.07|16520.07|16641.13|16521.13|16641.13|16521.13|16640.07|16520.07|10
1623824690000|2021-06-16 06:24:50|16641.23|16521.23|16641.38|16521.38|16641.39|16521.39|16641.06|16521.06|7
1623824700000|2021-06-16 06:25:00|16640.96|16520.96|16640.97|16520.97|16640.97|16520.97|16640.59|16520.59|9
1623824710000|2021-06-16 06:25:10|16640.99|16520.99|16641.75|16521.75|16641.92|16521.92|16640.99|16520.99|8
1623824720000|2021-06-16 06:25:20|16641.76|16521.76|16641.41|16521.41|16641.85|16521.85|16641.3|16521.3|10
1623824730000|2021-06-16 06:25:30|16641.43|16521.43|16644.55|16524.55|16644.55|16524.55|16641.43|16521.43|9
1623824740000|2021-06-16 06:25:40|16645.68|16525.68|16648.08|16528.08|16648.08|16528.08|16645.59|16525.59|10
1623824750000|2021-06-16 06:25:50|16648.19|16528.19|16649.76|16529.76|16649.76|16529.76|16648.06|16528.06|9
1623824760000|2021-06-16 06:26:00|16650.03|16530.03|16651.68|16531.68|16651.68|16531.68|16650.03|16530.03|10
1623824770000|2021-06-16 06:26:10|16651.85|16531.85|16657.34|16537.34|16657.34|16537.34|16651.85|16531.85|9
1623824780000|2021-06-16 06:26:20|16657.66|16537.66|16659.8|16539.8|16659.87|16539.87|16657.61|16537.61|10
1623824790000|2021-06-16 06:26:30|16659.86|16539.86|16661.8|16541.8|16661.8|16541.8|16659.86|16539.86|10
1623824800000|2021-06-16 06:26:40|16663.64|16543.64|16672.17|16552.17|16672.17|16552.17|16663.64|16543.64|10
1623824810000|2021-06-16 06:26:50|16672.4|16552.4|16676.46|16556.46|16676.46|16556.46|16671.6|16551.6|10
1623824820000|2021-06-16 06:27:00|16676.84|16556.84|16676.85|16556.85|16677.61|16557.61|16676.46|16556.46|10
1623824830000|2021-06-16 06:27:10|16676.87|16556.87|16676.58|16556.58|16677.46|16557.46|16676.49|16556.49|10
1623824840000|2021-06-16 06:27:20|16676.05|16556.05|16674.02|16554.02|16676.59|16556.59|16673.82|16553.82|9
1623824850000|2021-06-16 06:27:30|16674.71|16554.71|16673.46|16553.46|16675.43|16555.43|16673.46|16553.46|9
1623824860000|2021-06-16 06:27:40|16673.4|16553.4|16671.6|16551.6|16673.4|16553.4|16671.53|16551.53|10
1623824870000|2021-06-16 06:27:50|16672.27|16552.27|16672.15|16552.15|16672.86|16552.86|16672.15|16552.15|9
1623824880000|2021-06-16 06:28:00|16672.14|16552.14|16672.6|16552.6|16672.91|16552.91|16672.14|16552.14|10
1623824890000|2021-06-16 06:28:10|16672.43|16552.43|16673.84|16553.84|16673.84|16553.84|16671.83|16551.83|10
1623824900000|2021-06-16 06:28:20|16673.81|16553.81|16675.63|16555.63|16675.64|16555.64|16673.62|16553.62|10
1623824910000|2021-06-16 06:28:30|16675.97|16555.97|16677.42|16557.42|16677.44|16557.44|16675.97|16555.97|10
1623824920000|2021-06-16 06:28:40|16677|16557|16679.88|16559.88|16679.88|16559.88|16677|16557|10
1623824930000|2021-06-16 06:28:50|16680.58|16560.58|16679.56|16559.56|16681.16|16561.16|16679.56|16559.56|10
1623824940000|2021-06-16 06:29:00|16679.09|16559.09|16678.01|16558.01|16679.42|16559.42|16677.77|16557.77|10
1623824950000|2021-06-16 06:29:10|16677.9|16557.9|16679.46|16559.46|16679.46|16559.46|16677.56|16557.56|9
1623824960000|2021-06-16 06:29:20|16678.89|16558.89|16679.83|16559.83|16679.89|16559.89|16678.89|16558.89|9
1623824970000|2021-06-16 06:29:30|16679.88|16559.88|16681.07|16561.07|16681.07|16561.07|16679.88|16559.88|9
1623824980000|2021-06-16 06:29:40|16680.97|16560.97|16681.28|16561.28|16681.52|16561.52|16680.96|16560.96|9
1623824990000|2021-06-16 06:29:50|16681.34|16561.34|16681.2|16561.2|16681.47|16561.47|16680.87|16560.87|10
1623825000000|2021-06-16 06:30:00|16681.64|16561.64|16687.73|16567.73|16687.73|16567.73|16681.64|16561.64|10
1623825010000|2021-06-16 06:30:10|16687.83|16567.83|16687.93|16567.93|16689.01|16569.01|16687.56|16567.56|10
1623825020000|2021-06-16 06:30:20|16688.08|16568.08|16688.13|16568.13|16688.62|16568.62|16687.64|16567.64|10
1623825030000|2021-06-16 06:30:30|16687.66|16567.66|16689.75|16569.75|16690.5|16570.5|16686.75|16566.75|10
1623825040000|2021-06-16 06:30:40|16688.34|16568.34|16684.4|16564.4|16688.34|16568.34|16684.4|16564.4|10
1623825050000|2021-06-16 06:30:50|16684.26|16564.26|16681.93|16561.93|16684.26|16564.26|16681.93|16561.93|10
1623825060000|2021-06-16 06:31:00|16681.86|16561.86|16683.62|16563.62|16683.62|16563.62|16681.86|16561.86|9
1623825070000|2021-06-16 06:31:10|16683.55|16563.55|16681.18|16561.18|16683.55|16563.55|16681.18|16561.18|10
1623825080000|2021-06-16 06:31:20|16680.81|16560.81|16677.17|16557.17|16680.82|16560.82|16677.17|16557.17|10
1623825090000|2021-06-16 06:31:30|16677.23|16557.23|16678.25|16558.25|16678.25|16558.25|16676.66|16556.66|10
1623825100000|2021-06-16 06:31:40|16678.29|16558.29|16678.82|16558.82|16678.92|16558.92|16678.29|16558.29|9
1623825110000|2021-06-16 06:31:50|16678.76|16558.76|16679.09|16559.09|16679.15|16559.15|16677.75|16557.75|9
1623825120000|2021-06-16 06:32:00|16678.95|16558.95|16678.94|16558.94|16679.03|16559.03|16678.37|16558.37|10
1623825130000|2021-06-16 06:32:10|16678.7|16558.7|16677.96|16557.96|16678.71|16558.71|16677.96|16557.96|10
1623825140000|2021-06-16 06:32:20|16677.91|16557.91|16676.86|16556.86|16677.91|16557.91|16676.86|16556.86|10
1623825150000|2021-06-16 06:32:30|16676.76|16556.76|16678.06|16558.06|16678.06|16558.06|16676.76|16556.76|7
1623825160000|2021-06-16 06:32:40|16678.21|16558.21|16678.42|16558.42|16678.87|16558.87|16677.89|16557.89|10
1623825170000|2021-06-16 06:32:50|16678.66|16558.66|16677.92|16557.92|16679.38|16559.38|16677.92|16557.92|10
1623825180000|2021-06-16 06:33:00|16677.78|16557.78|16676.37|16556.37|16677.78|16557.78|16676.3|16556.3|10
1623825190000|2021-06-16 06:33:10|16676.35|16556.35|16676.84|16556.84|16676.84|16556.84|16676.09|16556.09|9
1623825200000|2021-06-16 06:33:20|16676.73|16556.73|16676.7|16556.7|16676.88|16556.88|16676.7|16556.7|9
1623825210000|2021-06-16 06:33:30|16676.6|16556.6|16677.66|16557.66|16677.66|16557.66|16676.6|16556.6|10
1623825220000|2021-06-16 06:33:40|16677.85|16557.85|16677.45|16557.45|16677.85|16557.85|16676.86|16556.86|7
1623825230000|2021-06-16 06:33:50|16677.46|16557.46|16677.97|16557.97|16677.97|16557.97|16677.46|16557.46|9
1623825240000|2021-06-16 06:34:00|16676.78|16556.78|16674.21|16554.21|16676.78|16556.78|16674.21|16554.21|10
1623825250000|2021-06-16 06:34:10|16674.17|16554.17|16672.2|16552.2|16674.17|16554.17|16672.18|16552.18|8
1623825260000|2021-06-16 06:34:20|16671.72|16551.72|16670.91|16550.91|16671.77|16551.77|16670.91|16550.91|10
1623825270000|2021-06-16 06:34:30|16671.07|16551.07|16669.02|16549.02|16671.07|16551.07|16669.01|16549.01|8
1623825280000|2021-06-16 06:34:40|16668.3|16548.3|16669.04|16549.04|16669.04|16549.04|16668.16|16548.16|10
1623825290000|2021-06-16 06:34:50|16669.35|16549.35|16672.55|16552.55|16672.64|16552.64|16669.35|16549.35|9
1623825300000|2021-06-16 06:35:00|16672.76|16552.76|16676.72|16556.72|16676.72|16556.72|16672.64|16552.64|10
1623825310000|2021-06-16 06:35:10|16677.37|16557.37|16679.74|16559.74|16679.74|16559.74|16677.37|16557.37|9
1623825320000|2021-06-16 06:35:20|16680.21|16560.21|16679.78|16559.78|16680.42|16560.42|16679.7|16559.7|10
1623825330000|2021-06-16 06:35:30|16679.98|16559.98|16680.64|16560.64|16680.64|16560.64|16679.91|16559.91|10
1623825340000|2021-06-16 06:35:40|16680.69|16560.69|16680.16|16560.16|16680.75|16560.75|16680.08|16560.08|10
1623825350000|2021-06-16 06:35:50|16679.95|16559.95|16677.12|16557.12|16679.95|16559.95|16677.06|16557.06|10
1623825360000|2021-06-16 06:36:00|16676.78|16556.78|16676.08|16556.08|16676.78|16556.78|16676.02|16556.02|10
1623825370000|2021-06-16 06:36:10|16676.07|16556.07|16675.27|16555.27|16676.07|16556.07|16675.27|16555.27|9
1623825380000|2021-06-16 06:36:20|16675.38|16555.38|16674.05|16554.05|16675.82|16555.82|16674.05|16554.05|9
1623825390000|2021-06-16 06:36:30|16674.04|16554.04|16673|16553|16674.29|16554.29|16673|16553|9
1623825400000|2021-06-16 06:36:40|16672.99|16552.99|16671.26|16551.26|16673.11|16553.11|16671.26|16551.26|10
1623825410000|2021-06-16 06:36:50|16671.55|16551.55|16670.28|16550.28|16671.84|16551.84|16670.25|16550.25|10
1623825420000|2021-06-16 06:37:00|16670.24|16550.24|16666.46|16546.46|16670.24|16550.24|16666.46|16546.46|10
1623825430000|2021-06-16 06:37:10|16665.82|16545.82|16664.13|16544.13|16665.82|16545.82|16663.84|16543.84|10
1623825440000|2021-06-16 06:37:20|16663.42|16543.42|16663.03|16543.03|16663.48|16543.48|16663.03|16543.03|10
1623825450000|2021-06-16 06:37:30|16663.04|16543.04|16664.85|16544.85|16664.85|16544.85|16662.89|16542.89|10
1623825460000|2021-06-16 06:37:40|16664.87|16544.87|16664.11|16544.11|16664.87|16544.87|16664.11|16544.11|9
1623825470000|2021-06-16 06:37:50|16664.05|16544.05|16663.06|16543.06|16664.05|16544.05|16662.55|16542.55|9
1623825480000|2021-06-16 06:38:00|16662.97|16542.97|16662.38|16542.38|16662.97|16542.97|16662.38|16542.38|9
1623825490000|2021-06-16 06:38:10|16662.36|16542.36|16661.89|16541.89|16662.36|16542.36|16661.89|16541.89|8
1623825500000|2021-06-16 06:38:20|16661.88|16541.88|16663.12|16543.12|16663.12|16543.12|16659.11|16539.11|10
1623825510000|2021-06-16 06:38:30|16663.31|16543.31|16667.42|16547.42|16667.42|16547.42|16663.31|16543.31|9
1623825520000|2021-06-16 06:38:40|16667.49|16547.49|16670.9|16550.9|16670.9|16550.9|16667.49|16547.49|9
1623825530000|2021-06-16 06:38:50|16670.84|16550.84|16672.12|16552.12|16672.12|16552.12|16670.26|16550.26|10
1623825540000|2021-06-16 06:39:00|16671.47|16551.47|16671.41|16551.41|16671.47|16551.47|16670.62|16550.62|10
1623825550000|2021-06-16 06:39:10|16671.32|16551.32|16670.63|16550.63|16671.45|16551.45|16670.62|16550.62|10
1623825560000|2021-06-16 06:39:20|16670.71|16550.71|16671.02|16551.02|16671.02|16551.02|16670.31|16550.31|10
1623825570000|2021-06-16 06:39:30|16670.19|16550.19|16672.63|16552.63|16672.74|16552.74|16670.19|16550.19|10
1623825580000|2021-06-16 06:39:40|16673.52|16553.52|16675.68|16555.68|16675.8|16555.8|16673.48|16553.48|10
1623825590000|2021-06-16 06:39:50|16675.79|16555.79|16675.9|16555.9|16675.9|16555.9|16675.49|16555.49|9
1623825600000|2021-06-16 06:40:00|16675.82|16555.82|16675.59|16555.59|16676.2|16556.2|16675.3|16555.3|10
1623825610000|2021-06-16 06:40:10|16675.76|16555.76|16677.16|16557.16|16677.99|16557.99|16675.76|16555.76|9
1623825620000|2021-06-16 06:40:20|16677.11|16557.11|16678.08|16558.08|16678.08|16558.08|16677.09|16557.09|10
1623825630000|2021-06-16 06:40:30|16677.69|16557.69|16679.5|16559.5|16679.53|16559.53|16677.68|16557.68|9
1623825640000|2021-06-16 06:40:40|16679.65|16559.65|16679.44|16559.44|16679.73|16559.73|16679.37|16559.37|7
1623825650000|2021-06-16 06:40:50|16679.57|16559.57|16679.74|16559.74|16679.87|16559.87|16679.57|16559.57|10
1623825660000|2021-06-16 06:41:00|16679.73|16559.73|16677.62|16557.62|16679.76|16559.76|16677.62|16557.62|10
1623825670000|2021-06-16 06:41:10|16677.3|16557.3|16676.89|16556.89|16677.4|16557.4|16676.89|16556.89|10
1623825680000|2021-06-16 06:41:20|16676.87|16556.87|16677.45|16557.45|16677.47|16557.47|16676.87|16556.87|9
1623825690000|2021-06-16 06:41:30|16677.46|16557.46|16672.32|16552.32|16678.18|16558.18|16672.32|16552.32|10
1623825700000|2021-06-16 06:41:40|16671.11|16551.11|16667.4|16547.4|16671.11|16551.11|16667.4|16547.4|9
1623825710000|2021-06-16 06:41:50|16667.66|16547.66|16666.38|16546.38|16667.72|16547.72|16666.38|16546.38|8
1623825720000|2021-06-16 06:42:00|16666.42|16546.42|16664|16544|16666.51|16546.51|16664|16544|10
1623825730000|2021-06-16 06:42:10|16664.09|16544.09|16663.43|16543.43|16664.09|16544.09|16663.07|16543.07|10
1623825740000|2021-06-16 06:42:20|16664.39|16544.39|16664.31|16544.31|16664.67|16544.67|16663.45|16543.45|10
1623825750000|2021-06-16 06:42:30|16664.84|16544.84|16665.82|16545.82|16666.14|16546.14|16664.84|16544.84|10
1623825760000|2021-06-16 06:42:40|16665.52|16545.52|16666.72|16546.72|16666.72|16546.72|16665.2|16545.2|10
1623825770000|2021-06-16 06:42:50|16667.03|16547.03|16667.81|16547.81|16667.81|16547.81|16666.84|16546.84|9
1623825780000|2021-06-16 06:43:00|16667.48|16547.48|16668.45|16548.45|16668.45|16548.45|16667.19|16547.19|10
1623825790000|2021-06-16 06:43:10|16668.46|16548.46|16668.32|16548.32|16668.46|16548.46|16668.07|16548.07|10
1623825800000|2021-06-16 06:43:20|16668.35|16548.35|16668.07|16548.07|16668.45|16548.45|16667.94|16547.94|7
1623825810000|2021-06-16 06:43:30|16667.88|16547.88|16666.48|16546.48|16667.88|16547.88|16666.48|16546.48|10
1623825820000|2021-06-16 06:43:40|16666.76|16546.76|16665.87|16545.87|16666.76|16546.76|16665.74|16545.74|9
1623825830000|2021-06-16 06:43:50|16665.29|16545.29|16664.89|16544.89|16665.29|16545.29|16664.88|16544.88|8
1623825840000|2021-06-16 06:44:00|16665.32|16545.32|16666.25|16546.25|16667.05|16547.05|16664.84|16544.84|10
1623825850000|2021-06-16 06:44:10|16666.53|16546.53|16665.23|16545.23|16666.53|16546.53|16665.23|16545.23|9
1623825860000|2021-06-16 06:44:20|16664.99|16544.99|16665.48|16545.48|16665.48|16545.48|16664.99|16544.99|9
1623825870000|2021-06-16 06:44:30|16665.52|16545.52|16664.87|16544.87|16665.52|16545.52|16664.87|16544.87|10
1623825880000|2021-06-16 06:44:40|16664.95|16544.95|16664.22|16544.22|16665.39|16545.39|16664.22|16544.22|8
1623825890000|2021-06-16 06:44:50|16664.04|16544.04|16665.67|16545.67|16665.67|16545.67|16663.85|16543.85|10
1623825900000|2021-06-16 06:45:00|16665.72|16545.72|16671.67|16551.67|16671.67|16551.67|16665.72|16545.72|10
1623825910000|2021-06-16 06:45:10|16673.47|16553.47|16687.13|16567.13|16687.16|16567.16|16673.47|16553.47|10
1623825920000|2021-06-16 06:45:20|16687.83|16567.83|16694.53|16574.53|16694.53|16574.53|16687.73|16567.73|10
1623825930000|2021-06-16 06:45:30|16695.85|16575.85|16696.86|16576.86|16697.1|16577.1|16695.85|16575.85|9
1623825940000|2021-06-16 06:45:40|16697.36|16577.36|16700.4|16580.4|16700.4|16580.4|16697.14|16577.14|10
1623825950000|2021-06-16 06:45:50|16700.29|16580.29|16698.71|16578.71|16700.29|16580.29|16698.71|16578.71|10
1623825960000|2021-06-16 06:46:00|16698.22|16578.22|16698.77|16578.77|16699.17|16579.17|16698.22|16578.22|9
1623825970000|2021-06-16 06:46:10|16698.74|16578.74|16695.31|16575.31|16698.74|16578.74|16695.31|16575.31|10
1623825980000|2021-06-16 06:46:20|16694.61|16574.61|16693.07|16573.07|16694.75|16574.75|16693.07|16573.07|10
1623825990000|2021-06-16 06:46:30|16693.18|16573.18|16693.86|16573.86|16694.1|16574.1|16693.18|16573.18|10
1623826000000|2021-06-16 06:46:40|16693.89|16573.89|16694.57|16574.57|16695.09|16575.09|16693.89|16573.89|9
1623826010000|2021-06-16 06:46:50|16694.55|16574.55|16692.43|16572.43|16694.67|16574.67|16692.43|16572.43|9
1623826020000|2021-06-16 06:47:00|16692.22|16572.22|16690.16|16570.16|16692.27|16572.27|16690.16|16570.16|9
1623826030000|2021-06-16 06:47:10|16690.1|16570.1|16689.15|16569.15|16690.13|16570.13|16689.13|16569.13|9
1623826040000|2021-06-16 06:47:20|16689.06|16569.06|16688.7|16568.7|16689.06|16569.06|16687.37|16567.37|10
1623826050000|2021-06-16 06:47:30|16689.25|16569.25|16691.04|16571.04|16691.36|16571.36|16689.25|16569.25|6
1623826060000|2021-06-16 06:47:40|16691.32|16571.32|16691.2|16571.2|16691.9|16571.9|16690.62|16570.62|10
1623826070000|2021-06-16 06:47:50|16691.12|16571.12|16688.4|16568.4|16691.17|16571.17|16688.4|16568.4|10
1623826080000|2021-06-16 06:48:00|16688.44|16568.44|16688.62|16568.62|16688.62|16568.62|16686.66|16566.66|10
1623826090000|2021-06-16 06:48:10|16689.51|16569.51|16692.45|16572.45|16692.45|16572.45|16689.51|16569.51|10
1623826100000|2021-06-16 06:48:20|16691.9|16571.9|16691.34|16571.34|16691.9|16571.9|16691.34|16571.34|10
1623826110000|2021-06-16 06:48:30|16691.55|16571.55|16690.36|16570.36|16691.55|16571.55|16690.18|16570.18|9
1623826120000|2021-06-16 06:48:40|16690.21|16570.21|16689.95|16569.95|16690.21|16570.21|16689.66|16569.66|9
1623826130000|2021-06-16 06:48:50|16690.14|16570.14|16690.07|16570.07|16690.14|16570.14|16689.55|16569.55|9
1623826140000|2021-06-16 06:49:00|16690.15|16570.15|16690.92|16570.92|16691.07|16571.07|16690.15|16570.15|9
1623826150000|2021-06-16 06:49:10|16690.85|16570.85|16688.4|16568.4|16690.85|16570.85|16688.4|16568.4|10
1623826160000|2021-06-16 06:49:20|16688.32|16568.32|16686.73|16566.73|16688.32|16568.32|16686.49|16566.49|10
1623826170000|2021-06-16 06:49:30|16686.64|16566.64|16685.85|16565.85|16686.64|16566.64|16685.85|16565.85|10
1623826180000|2021-06-16 06:49:40|16685.23|16565.23|16684.48|16564.48|16685.43|16565.43|16684.33|16564.33|10
1623826190000|2021-06-16 06:49:50|16684.43|16564.43|16684.63|16564.63|16684.63|16564.63|16684.29|16564.29|10
1623826200000|2021-06-16 06:50:00|16684.66|16564.66|16684.8|16564.8|16685.06|16565.06|16684.39|16564.39|9
1623826210000|2021-06-16 06:50:10|16684.68|16564.68|16683.45|16563.45|16684.68|16564.68|16683.45|16563.45|9
1623826220000|2021-06-16 06:50:20|16683.37|16563.37|16683.59|16563.59|16683.59|16563.59|16683.13|16563.13|10
1623826230000|2021-06-16 06:50:30|16683.76|16563.76|16684.29|16564.29|16684.5|16564.5|16683.76|16563.76|8
1623826240000|2021-06-16 06:50:40|16684.23|16564.23|16684.28|16564.28|16684.32|16564.32|16684|16564|9
1623826250000|2021-06-16 06:50:50|16684.31|16564.31|16684.34|16564.34|16684.55|16564.55|16684.1|16564.1|10
1623826260000|2021-06-16 06:51:00|16683.98|16563.98|16683.68|16563.68|16683.98|16563.98|16683.46|16563.46|10
1623826270000|2021-06-16 06:51:10|16683.15|16563.15|16682.54|16562.54|16683.67|16563.67|16682.54|16562.54|10
1623826280000|2021-06-16 06:51:20|16682.44|16562.44|16684.51|16564.51|16685.09|16565.09|16682.44|16562.44|10
1623826290000|2021-06-16 06:51:30|16684.55|16564.55|16683.72|16563.72|16684.55|16564.55|16683.72|16563.72|9
1623826300000|2021-06-16 06:51:40|16683.56|16563.56|16682.9|16562.9|16683.56|16563.56|16682.79|16562.79|10
1623826310000|2021-06-16 06:51:50|16683.15|16563.15|16681.43|16561.43|16683.15|16563.15|16681.43|16561.43|9
1623826320000|2021-06-16 06:52:00|16681.35|16561.35|16681.57|16561.57|16681.57|16561.57|16680.84|16560.84|10
1623826330000|2021-06-16 06:52:10|16681.68|16561.68|16679.57|16559.57|16681.68|16561.68|16679.57|16559.57|10
1623826340000|2021-06-16 06:52:20|16679.36|16559.36|16678.39|16558.39|16679.38|16559.38|16678.28|16558.28|10
1623826350000|2021-06-16 06:52:30|16678.22|16558.22|16674.12|16554.12|16678.43|16558.43|16674.12|16554.12|10
1623826360000|2021-06-16 06:52:40|16673.4|16553.4|16670.55|16550.55|16673.4|16553.4|16670.54|16550.54|10
1623826370000|2021-06-16 06:52:50|16670.48|16550.48|16670.67|16550.67|16670.85|16550.85|16670.06|16550.06|9
1623826380000|2021-06-16 06:53:00|16670.73|16550.73|16670.33|16550.33|16670.73|16550.73|16670.33|16550.33|7
1623826390000|2021-06-16 06:53:10|16670.29|16550.29|16670.33|16550.33|16670.68|16550.68|16670.14|16550.14|10
1623826400000|2021-06-16 06:53:20|16670.05|16550.05|16669.96|16549.96|16670.33|16550.33|16669.72|16549.72|9
1623826410000|2021-06-16 06:53:30|16670.07|16550.07|16669.5|16549.5|16670.09|16550.09|16669.5|16549.5|10
1623826420000|2021-06-16 06:53:40|16669.64|16549.64|16668.9|16548.9|16669.74|16549.74|16668.9|16548.9|10
1623826430000|2021-06-16 06:53:50|16668.86|16548.86|16668.65|16548.65|16668.89|16548.89|16668.56|16548.56|10
1623826440000|2021-06-16 06:54:00|16668.95|16548.95|16667.9|16547.9|16668.95|16548.95|16667.18|16547.18|9
1623826450000|2021-06-16 06:54:10|16668.6|16548.6|16671.29|16551.29|16671.43|16551.43|16668.6|16548.6|9
1623826460000|2021-06-16 06:54:20|16671.25|16551.25|16671.79|16551.79|16671.79|16551.79|16671.11|16551.11|9
1623826470000|2021-06-16 06:54:30|16671.63|16551.63|16673.05|16553.05|16673.05|16553.05|16671.57|16551.57|10
1623826480000|2021-06-16 06:54:40|16673.09|16553.09|16674.82|16554.82|16674.82|16554.82|16673.09|16553.09|10
1623826490000|2021-06-16 06:54:50|16675.01|16555.01|16675.15|16555.15|16675.17|16555.17|16674.55|16554.55|9
1623826500000|2021-06-16 06:55:00|16675.39|16555.39|16676.42|16556.42|16676.42|16556.42|16674.86|16554.86|10
1623826510000|2021-06-16 06:55:10|16676.38|16556.38|16675.57|16555.57|16676.38|16556.38|16675.57|16555.57|10
1623826520000|2021-06-16 06:55:20|16675.81|16555.81|16675.81|16555.81|16676.12|16556.12|16675.8|16555.8|9
1623826530000|2021-06-16 06:55:30|16675.84|16555.84|16675.95|16555.95|16676.26|16556.26|16675.84|16555.84|8
1623826540000|2021-06-16 06:55:40|16675.96|16555.96|16674.76|16554.76|16675.96|16555.96|16674.76|16554.76|10
1623826550000|2021-06-16 06:55:50|16674.75|16554.75|16674|16554|16674.75|16554.75|16673.81|16553.81|10
1623826560000|2021-06-16 06:56:00|16673.75|16553.75|16671.66|16551.66|16673.86|16553.86|16671.66|16551.66|10
1623826570000|2021-06-16 06:56:10|16671.88|16551.88|16662.19|16542.19|16671.98|16551.98|16662.19|16542.19|10
1623826580000|2021-06-16 06:56:20|16662.48|16542.48|16662.47|16542.47|16662.49|16542.49|16661.94|16541.94|10
1623826590000|2021-06-16 06:56:30|16662.52|16542.52|16663.55|16543.55|16664.05|16544.05|16662.52|16542.52|10
1623826600000|2021-06-16 06:56:40|16663.84|16543.84|16666.84|16546.84|16667.02|16547.02|16663.84|16543.84|10
1623826610000|2021-06-16 06:56:50|16666.61|16546.61|16666.96|16546.96|16667.14|16547.14|16666.61|16546.61|10
1623826620000|2021-06-16 06:57:00|16667.08|16547.08|16667.56|16547.56|16667.69|16547.69|16667.08|16547.08|9
1623826630000|2021-06-16 06:57:10|16667.87|16547.87|16668.89|16548.89|16668.89|16548.89|16667.87|16547.87|9
1623826640000|2021-06-16 06:57:20|16669.1|16549.1|16670.7|16550.7|16670.7|16550.7|16669.1|16549.1|10
1623826650000|2021-06-16 06:57:30|16670.85|16550.85|16670.79|16550.79|16670.92|16550.92|16670.69|16550.69|9
1623826660000|2021-06-16 06:57:40|16670.66|16550.66|16670.14|16550.14|16670.66|16550.66|16669.89|16549.89|10
1623826670000|2021-06-16 06:57:50|16670.18|16550.18|16670.46|16550.46|16670.65|16550.65|16669.83|16549.83|9
1623826680000|2021-06-16 06:58:00|16670.25|16550.25|16671.87|16551.87|16671.87|16551.87|16670.25|16550.25|10
1623826690000|2021-06-16 06:58:10|16671.83|16551.83|16673.69|16553.69|16673.69|16553.69|16671.83|16551.83|10
1623826700000|2021-06-16 06:58:20|16673.66|16553.66|16673.45|16553.45|16673.73|16553.73|16673.39|16553.39|10
1623826710000|2021-06-16 06:58:30|16673.49|16553.49|16673.11|16553.11|16673.61|16553.61|16673.11|16553.11|7
1623826720000|2021-06-16 06:58:40|16673.1|16553.1|16671.2|16551.2|16673.11|16553.11|16671.2|16551.2|10
1623826730000|2021-06-16 06:58:50|16670.75|16550.75|16670.46|16550.46|16671.02|16551.02|16670.46|16550.46|9
1623826740000|2021-06-16 06:59:00|16670.39|16550.39|16669.54|16549.54|16670.39|16550.39|16669.54|16549.54|10
1623826750000|2021-06-16 06:59:10|16669.53|16549.53|16669.55|16549.55|16669.55|16549.55|16669.48|16549.48|8
1623826760000|2021-06-16 06:59:20|16669.57|16549.57|16668.9|16548.9|16669.57|16549.57|16668.9|16548.9|10
1623826770000|2021-06-16 06:59:30|16668.87|16548.87|16668.35|16548.35|16669.12|16549.12|16668.34|16548.34|9
1623826780000|2021-06-16 06:59:40|16668.36|16548.36|16670.04|16550.04|16670.04|16550.04|16668.36|16548.36|10
1623826790000|2021-06-16 06:59:50|16669.73|16549.73|16670.2|16550.2|16670.33|16550.33|16669.58|16549.58|10
1623826800000|2021-06-16 07:00:00|16670.21|16550.21|16677.03|16557.03|16677.03|16557.03|16670.21|16550.21|10
1623826810000|2021-06-16 07:00:10|16679.71|16559.71|16685.91|16565.91|16685.91|16565.91|16679.71|16559.71|10
1623826820000|2021-06-16 07:00:20|16686.01|16566.01|16690.03|16570.03|16690.03|16570.03|16686|16566|10
1623826830000|2021-06-16 07:00:30|16690.81|16570.81|16691.42|16571.42|16691.65|16571.65|16690.76|16570.76|9
1623826840000|2021-06-16 07:00:40|16692.11|16572.11|16699.39|16579.39|16699.39|16579.39|16692.11|16572.11|10
1623826850000|2021-06-16 07:00:50|16699.78|16579.78|16704.21|16584.21|16704.21|16584.21|16699.78|16579.78|10
1623826860000|2021-06-16 07:01:00|16704.41|16584.41|16702.42|16582.42|16704.41|16584.41|16702.42|16582.42|10
1623826870000|2021-06-16 07:01:10|16702.23|16582.23|16708.06|16588.06|16708.06|16588.06|16702.23|16582.23|10
1623826880000|2021-06-16 07:01:20|16708.79|16588.79|16715.23|16595.23|16715.23|16595.23|16708.79|16588.79|10
1623826890000|2021-06-16 07:01:30|16715.51|16595.51|16720.8|16600.8|16720.8|16600.8|16715.42|16595.42|10
1623826900000|2021-06-16 07:01:40|16721.43|16601.43|16725.54|16605.54|16725.54|16605.54|16721.43|16601.43|10
1623826910000|2021-06-16 07:01:50|16725.64|16605.64|16735.88|16615.88|16735.88|16615.88|16725.64|16605.64|10
1623826920000|2021-06-16 07:02:00|16735.85|16615.85|16732.83|16612.83|16736.02|16616.02|16732.83|16612.83|10
1623826930000|2021-06-16 07:02:10|16733.17|16613.17|16733.23|16613.23|16733.8|16613.8|16733.17|16613.17|10
1623826940000|2021-06-16 07:02:20|16732.85|16612.85|16730.21|16610.21|16732.85|16612.85|16730.21|16610.21|9
1623826950000|2021-06-16 07:02:30|16730.43|16610.43|16726.2|16606.2|16730.43|16610.43|16726.2|16606.2|10
1623826960000|2021-06-16 07:02:40|16725.97|16605.97|16725.03|16605.03|16725.97|16605.97|16724.91|16604.91|10
1623826970000|2021-06-16 07:02:50|16724.92|16604.92|16724.13|16604.13|16724.92|16604.92|16723.35|16603.35|10
1623826980000|2021-06-16 07:03:00|16724.09|16604.09|16726.69|16606.69|16726.69|16606.69|16723.24|16603.24|10
1623826990000|2021-06-16 07:03:10|16727.29|16607.29|16729.85|16609.85|16730.02|16610.02|16727.29|16607.29|10
1623827000000|2021-06-16 07:03:20|16730.35|16610.35|16729.09|16609.09|16730.35|16610.35|16729.09|16609.09|10
1623827010000|2021-06-16 07:03:30|16729.14|16609.14|16731.93|16611.93|16731.93|16611.93|16729.14|16609.14|10
1623827020000|2021-06-16 07:03:40|16731.59|16611.59|16732.2|16612.2|16732.2|16612.2|16731.13|16611.13|10
1623827030000|2021-06-16 07:03:50|16731.88|16611.88|16730.03|16610.03|16732.32|16612.32|16730.03|16610.03|10
1623827040000|2021-06-16 07:04:00|16729.95|16609.95|16729.6|16609.6|16730.74|16610.74|16729.6|16609.6|9
1623827050000|2021-06-16 07:04:10|16729.42|16609.42|16732.8|16612.8|16732.8|16612.8|16729.42|16609.42|10
1623827060000|2021-06-16 07:04:20|16733.05|16613.05|16735.81|16615.81|16735.81|16615.81|16733.05|16613.05|10
1623827070000|2021-06-16 07:04:30|16735.95|16615.95|16736.93|16616.93|16737.32|16617.32|16735.95|16615.95|10
1623827080000|2021-06-16 07:04:40|16736.77|16616.77|16737.63|16617.63|16738.2|16618.2|16736.73|16616.73|10
1623827090000|2021-06-16 07:04:50|16737.79|16617.79|16738.81|16618.81|16738.96|16618.96|16737.79|16617.79|10
1623827100000|2021-06-16 07:05:00|16738.54|16618.54|16738.64|16618.64|16739.11|16619.11|16738.49|16618.49|10
1623827110000|2021-06-16 07:05:10|16738.81|16618.81|16735.4|16615.4|16739.27|16619.27|16735.4|16615.4|10
1623827120000|2021-06-16 07:05:20|16735.05|16615.05|16733.87|16613.87|16735.8|16615.8|16733.87|16613.87|9
1623827130000|2021-06-16 07:05:30|16733.71|16613.71|16731.91|16611.91|16733.71|16613.71|16731.91|16611.91|9
1623827140000|2021-06-16 07:05:40|16731.85|16611.85|16730.82|16610.82|16731.89|16611.89|16730.82|16610.82|9
1623827150000|2021-06-16 07:05:50|16730.37|16610.37|16730.1|16610.1|16730.95|16610.95|16730.06|16610.06|10
1623827160000|2021-06-16 07:06:00|16729.38|16609.38|16729.02|16609.02|16729.38|16609.38|16729.02|16609.02|10
1623827170000|2021-06-16 07:06:10|16728.41|16608.41|16727.72|16607.72|16728.41|16608.41|16727.62|16607.62|10
1623827180000|2021-06-16 07:06:20|16727.56|16607.56|16728.83|16608.83|16728.83|16608.83|16727.56|16607.56|9
1623827190000|2021-06-16 07:06:30|16728.13|16608.13|16727.3|16607.3|16728.13|16608.13|16727.3|16607.3|10
1623827200000|2021-06-16 07:06:40|16727.53|16607.53|16725.87|16605.87|16727.67|16607.67|16725.87|16605.87|10
1623827210000|2021-06-16 07:06:50|16725.69|16605.69|16723.19|16603.19|16725.69|16605.69|16723.19|16603.19|10
1623827220000|2021-06-16 07:07:00|16723.18|16603.18|16721.78|16601.78|16723.18|16603.18|16721.78|16601.78|10
1623827230000|2021-06-16 07:07:10|16721.77|16601.77|16720.84|16600.84|16721.78|16601.78|16720.74|16600.74|10
1623827240000|2021-06-16 07:07:20|16720.6|16600.6|16720.53|16600.53|16721.29|16601.29|16719.65|16599.65|10
1623827250000|2021-06-16 07:07:30|16721.36|16601.36|16720.28|16600.28|16722.51|16602.51|16719.47|16599.47|10
1623827260000|2021-06-16 07:07:40|16720.13|16600.13|16718.75|16598.75|16720.48|16600.48|16717.98|16597.98|8
1623827270000|2021-06-16 07:07:50|16718.83|16598.83|16717.71|16597.71|16718.99|16598.99|16717.71|16597.71|10
1623827280000|2021-06-16 07:08:00|16717.66|16597.66|16715.23|16595.23|16717.66|16597.66|16715.23|16595.23|9
1623827290000|2021-06-16 07:08:10|16714.5|16594.5|16713.42|16593.42|16714.59|16594.59|16713.42|16593.42|10
1623827300000|2021-06-16 07:08:20|16713.43|16593.43|16712.48|16592.48|16713.75|16593.75|16712.48|16592.48|10
1623827310000|2021-06-16 07:08:30|16712.47|16592.47|16712.8|16592.8|16712.95|16592.95|16712.47|16592.47|9
1623827320000|2021-06-16 07:08:40|16712.79|16592.79|16711.89|16591.89|16712.79|16592.79|16711.44|16591.44|9
1623827330000|2021-06-16 07:08:50|16711.26|16591.26|16712.43|16592.43|16712.43|16592.43|16711.25|16591.25|10
1623827340000|2021-06-16 07:09:00|16712.39|16592.39|16714.79|16594.79|16714.79|16594.79|16712.2|16592.2|9
1623827350000|2021-06-16 07:09:10|16715.11|16595.11|16716.09|16596.09|16716.19|16596.19|16714.92|16594.92|10
1623827360000|2021-06-16 07:09:20|16715.64|16595.64|16715.89|16595.89|16716.07|16596.07|16715.63|16595.63|10
1623827370000|2021-06-16 07:09:30|16715.88|16595.88|16715.47|16595.47|16715.88|16595.88|16715.47|16595.47|10
1623827380000|2021-06-16 07:09:40|16715.46|16595.46|16715.09|16595.09|16715.6|16595.6|16715.09|16595.09|10
1623827390000|2021-06-16 07:09:50|16714.75|16594.75|16712.81|16592.81|16714.91|16594.91|16712.81|16592.81|10
1623827400000|2021-06-16 07:10:00|16711.57|16591.57|16707.77|16587.77|16711.57|16591.57|16707.77|16587.77|10
1623827410000|2021-06-16 07:10:10|16707.41|16587.41|16705.89|16585.89|16707.41|16587.41|16705.89|16585.89|10
1623827420000|2021-06-16 07:10:20|16705.39|16585.39|16705.28|16585.28|16706.09|16586.09|16705.23|16585.23|9
1623827430000|2021-06-16 07:10:30|16705.27|16585.27|16705.54|16585.54|16705.54|16585.54|16704.94|16584.94|9
1623827440000|2021-06-16 07:10:40|16705.68|16585.68|16706.93|16586.93|16706.93|16586.93|16705.47|16585.47|9
1623827450000|2021-06-16 07:10:50|16706.95|16586.95|16706.58|16586.58|16706.98|16586.98|16706.58|16586.58|10
1623827460000|2021-06-16 07:11:00|16706.72|16586.72|16708.22|16588.22|16708.22|16588.22|16706.71|16586.71|10
1623827470000|2021-06-16 07:11:10|16708.07|16588.07|16709.23|16589.23|16709.35|16589.35|16708.07|16588.07|8
1623827480000|2021-06-16 07:11:20|16709.4|16589.4|16709.68|16589.68|16709.72|16589.72|16709.4|16589.4|10
1623827490000|2021-06-16 07:11:30|16709.55|16589.55|16708.28|16588.28|16709.55|16589.55|16708.28|16588.28|10
1623827500000|2021-06-16 07:11:40|16708.43|16588.43|16707.28|16587.28|16708.43|16588.43|16707.28|16587.28|9
1623827510000|2021-06-16 07:11:50|16707.29|16587.29|16706.13|16586.13|16707.29|16587.29|16706.13|16586.13|9
1623827520000|2021-06-16 07:12:00|16706.11|16586.11|16705.46|16585.46|16706.11|16586.11|16705.28|16585.28|10
1623827530000|2021-06-16 07:12:10|16704.99|16584.99|16705.22|16585.22|16705.63|16585.63|16704.99|16584.99|9
1623827540000|2021-06-16 07:12:20|16705.17|16585.17|16705.09|16585.09|16705.19|16585.19|16704.5|16584.5|8
1623827550000|2021-06-16 07:12:30|16705.01|16585.01|16704.9|16584.9|16705.06|16585.06|16704.9|16584.9|6
1623827560000|2021-06-16 07:12:40|16704.83|16584.83|16704.82|16584.82|16704.96|16584.96|16704.82|16584.82|7
1623827570000|2021-06-16 07:12:50|16704.33|16584.33|16703.59|16583.59|16704.33|16584.33|16703.59|16583.59|10
1623827580000|2021-06-16 07:13:00|16703.7|16583.7|16706.95|16586.95|16706.96|16586.96|16703.7|16583.7|9
1623827590000|2021-06-16 07:13:10|16707.18|16587.18|16712.65|16592.65|16712.65|16592.65|16707.18|16587.18|10
1623827600000|2021-06-16 07:13:20|16712.66|16592.66|16710.56|16590.56|16712.66|16592.66|16710.56|16590.56|10
1623827610000|2021-06-16 07:13:30|16710.08|16590.08|16709.65|16589.65|16710.08|16590.08|16709.38|16589.38|10
1623827620000|2021-06-16 07:13:40|16709.47|16589.47|16708.19|16588.19|16709.47|16589.47|16708.04|16588.04|8
1623827630000|2021-06-16 07:13:50|16708.06|16588.06|16709.51|16589.51|16709.51|16589.51|16708.04|16588.04|10
1623827640000|2021-06-16 07:14:00|16709.36|16589.36|16709.19|16589.19|16709.4|16589.4|16709.19|16589.19|6
1623827650000|2021-06-16 07:14:10|16708.43|16588.43|16705.06|16585.06|16708.58|16588.58|16705.06|16585.06|9
1623827660000|2021-06-16 07:14:20|16704.95|16584.95|16701.13|16581.13|16704.95|16584.95|16701|16581|10
1623827670000|2021-06-16 07:14:30|16700.64|16580.64|16699.17|16579.17|16700.64|16580.64|16699.08|16579.08|7
1623827680000|2021-06-16 07:14:40|16699.13|16579.13|16695.94|16575.94|16699.17|16579.17|16695.94|16575.94|10
1623827690000|2021-06-16 07:14:50|16695.85|16575.85|16692.71|16572.71|16695.85|16575.85|16692.71|16572.71|10
1623827700000|2021-06-16 07:15:00|16693.1|16573.1|16693.13|16573.13|16693.87|16573.87|16692.74|16572.74|10
1623827710000|2021-06-16 07:15:10|16694.37|16574.37|16697.37|16577.37|16697.37|16577.37|16694.37|16574.37|10
1623827720000|2021-06-16 07:15:20|16697.36|16577.36|16695.71|16575.71|16697.36|16577.36|16695.71|16575.71|10
1623827730000|2021-06-16 07:15:30|16695.87|16575.87|16691.49|16571.49|16695.87|16575.87|16691.49|16571.49|10
1623827740000|2021-06-16 07:15:40|16690.83|16570.83|16687.81|16567.81|16690.83|16570.83|16687.81|16567.81|10
1623827750000|2021-06-16 07:15:50|16687.36|16567.36|16682.39|16562.39|16687.36|16567.36|16682.31|16562.31|10
1623827760000|2021-06-16 07:16:00|16682.43|16562.43|16677.51|16557.51|16682.43|16562.43|16677.51|16557.51|10
1623827770000|2021-06-16 07:16:10|16677.38|16557.38|16669.65|16549.65|16677.38|16557.38|16669.63|16549.63|9
1623827780000|2021-06-16 07:16:20|16668.49|16548.49|16668.02|16548.02|16669.99|16549.99|16668.02|16548.02|10
1623827790000|2021-06-16 07:16:30|16667.76|16547.76|16671.18|16551.18|16671.18|16551.18|16667.76|16547.76|10
1623827800000|2021-06-16 07:16:40|16671.05|16551.05|16674.08|16554.08|16674.08|16554.08|16671.05|16551.05|9
1623827810000|2021-06-16 07:16:50|16674.14|16554.14|16674.25|16554.25|16675.35|16555.35|16674.04|16554.04|10
1623827820000|2021-06-16 07:17:00|16674.04|16554.04|16674.85|16554.85|16674.87|16554.87|16673.63|16553.63|9
1623827830000|2021-06-16 07:17:10|16675.06|16555.06|16675.4|16555.4|16675.88|16555.88|16675.06|16555.06|9
1623827840000|2021-06-16 07:17:20|16675.48|16555.48|16675.25|16555.25|16675.48|16555.48|16674.61|16554.61|9
1623827850000|2021-06-16 07:17:30|16676.01|16556.01|16676.45|16556.45|16676.45|16556.45|16676.01|16556.01|10
1623827860000|2021-06-16 07:17:40|16676.33|16556.33|16676.09|16556.09|16676.6|16556.6|16676|16556|10
1623827870000|2021-06-16 07:17:50|16676.02|16556.02|16676.02|16556.02|16676.13|16556.13|16675.32|16555.32|9
1623827880000|2021-06-16 07:18:00|16675.94|16555.94|16676.31|16556.31|16677.14|16557.14|16675.94|16555.94|10
1623827890000|2021-06-16 07:18:10|16676.62|16556.62|16678.89|16558.89|16678.89|16558.89|16676.62|16556.62|10
1623827900000|2021-06-16 07:18:20|16679.08|16559.08|16680.9|16560.9|16681.31|16561.31|16679.08|16559.08|8
1623827910000|2021-06-16 07:18:30|16680.99|16560.99|16680.21|16560.21|16680.99|16560.99|16680.21|16560.21|9
1623827920000|2021-06-16 07:18:40|16680.23|16560.23|16680.93|16560.93|16681.12|16561.12|16680.23|16560.23|9
1623827930000|2021-06-16 07:18:50|16680.94|16560.94|16680.88|16560.88|16680.94|16560.94|16680.69|16560.69|8
1623827940000|2021-06-16 07:19:00|16681.25|16561.25|16681.48|16561.48|16681.6|16561.6|16680.75|16560.75|10
1623827950000|2021-06-16 07:19:10|16681.44|16561.44|16681.62|16561.62|16681.88|16561.88|16681.32|16561.32|10
1623827960000|2021-06-16 07:19:20|16681.67|16561.67|16682.13|16562.13|16682.14|16562.14|16681.55|16561.55|6
1623827970000|2021-06-16 07:19:30|16681.93|16561.93|16682.09|16562.09|16682.36|16562.36|16681.93|16561.93|7
1623827980000|2021-06-16 07:19:40|16682.3|16562.3|16680.77|16560.77|16682.3|16562.3|16680.67|16560.67|10
1623827990000|2021-06-16 07:19:50|16680.76|16560.76|16684.68|16564.68|16684.83|16564.83|16680.15|16560.15|10
1623828000000|2021-06-16 07:20:00|16684.74|16564.74|16688.69|16568.69|16688.69|16568.69|16684.74|16564.74|10
1623828010000|2021-06-16 07:20:10|16688.71|16568.71|16688.9|16568.9|16689.19|16569.19|16688.71|16568.71|9
1623828020000|2021-06-16 07:20:20|16689.15|16569.15|16689.29|16569.29|16689.55|16569.55|16689.15|16569.15|9
1623828030000|2021-06-16 07:20:30|16688.49|16568.49|16688.93|16568.93|16689.67|16569.67|16688|16568|10
1623828040000|2021-06-16 07:20:40|16688.83|16568.83|16687.21|16567.21|16688.83|16568.83|16687.21|16567.21|9
1623828050000|2021-06-16 07:20:50|16686.94|16566.94|16686.67|16566.67|16687.05|16567.05|16686.57|16566.57|7
1623828060000|2021-06-16 07:21:00|16686.48|16566.48|16687.43|16567.43|16687.43|16567.43|16686|16566|10
1623828070000|2021-06-16 07:21:10|16687.56|16567.56|16686.97|16566.97|16687.74|16567.74|16686.97|16566.97|10
1623828080000|2021-06-16 07:21:20|16686.93|16566.93|16686.98|16566.98|16686.99|16566.99|16686.89|16566.89|9
1623828090000|2021-06-16 07:21:30|16687.11|16567.11|16685.13|16565.13|16687.11|16567.11|16685.13|16565.13|10
1623828100000|2021-06-16 07:21:40|16684.92|16564.92|16681.45|16561.45|16684.92|16564.92|16681.45|16561.45|10
1623828110000|2021-06-16 07:21:50|16681.44|16561.44|16678.01|16558.01|16681.44|16561.44|16678.01|16558.01|9
1623828120000|2021-06-16 07:22:00|16677.96|16557.96|16675.32|16555.32|16677.96|16557.96|16675.2|16555.2|10
1623828130000|2021-06-16 07:22:10|16675.34|16555.34|16675.24|16555.24|16675.89|16555.89|16675.24|16555.24|8
1623828140000|2021-06-16 07:22:20|16675.36|16555.36|16675.61|16555.61|16675.61|16555.61|16674.5|16554.5|9
1623828150000|2021-06-16 07:22:30|16675.66|16555.66|16676.29|16556.29|16676.7|16556.7|16675.66|16555.66|8
1623828160000|2021-06-16 07:22:40|16675.74|16555.74|16677.08|16557.08|16677.08|16557.08|16675.74|16555.74|10
1623828170000|2021-06-16 07:22:50|16677.1|16557.1|16677.59|16557.59|16678.18|16558.18|16677.1|16557.1|10
1623828180000|2021-06-16 07:23:00|16677.57|16557.57|16676.4|16556.4|16677.57|16557.57|16676.4|16556.4|10
1623828190000|2021-06-16 07:23:10|16676.23|16556.23|16675.96|16555.96|16676.23|16556.23|16675.79|16555.79|10
1623828200000|2021-06-16 07:23:20|16675.98|16555.98|16673.15|16553.15|16676.25|16556.25|16673.14|16553.14|10
1623828210000|2021-06-16 07:23:30|16673.05|16553.05|16671.55|16551.55|16673.05|16553.05|16671.55|16551.55|10
1623828220000|2021-06-16 07:23:40|16671.37|16551.37|16671.02|16551.02|16671.4|16551.4|16671.02|16551.02|8
1623828230000|2021-06-16 07:23:50|16670.61|16550.61|16669.47|16549.47|16670.61|16550.61|16669.47|16549.47|8
1623828240000|2021-06-16 07:24:00|16669.15|16549.15|16668.78|16548.78|16669.15|16549.15|16667.7|16547.7|10
1623828250000|2021-06-16 07:24:10|16669.08|16549.08|16670.89|16550.89|16670.89|16550.89|16669.05|16549.05|10
1623828260000|2021-06-16 07:24:20|16671.26|16551.26|16672.71|16552.71|16672.71|16552.71|16671.19|16551.19|10
1623828270000|2021-06-16 07:24:30|16673.01|16553.01|16671.28|16551.28|16673.01|16553.01|16671.28|16551.28|9
1623828280000|2021-06-16 07:24:40|16671.31|16551.31|16668.75|16548.75|16671.31|16551.31|16668.75|16548.75|10
1623828290000|2021-06-16 07:24:50|16669.51|16549.51|16668.69|16548.69|16669.51|16549.51|16667.85|16547.85|10
1623828300000|2021-06-16 07:25:00|16668.54|16548.54|16672.06|16552.06|16672.06|16552.06|16668.43|16548.43|10
1623828310000|2021-06-16 07:25:10|16672.8|16552.8|16674.42|16554.42|16674.42|16554.42|16672.8|16552.8|9
1623828320000|2021-06-16 07:25:20|16674.23|16554.23|16674.6|16554.6|16675.31|16555.31|16674.23|16554.23|9
1623828330000|2021-06-16 07:25:30|16674.53|16554.53|16673.05|16553.05|16674.53|16554.53|16673.05|16553.05|10
1623828340000|2021-06-16 07:25:40|16672.97|16552.97|16672.02|16552.02|16673.26|16553.26|16672.02|16552.02|10
1623828350000|2021-06-16 07:25:50|16671.64|16551.64|16666.98|16546.98|16671.64|16551.64|16666.47|16546.47|10
1623828360000|2021-06-16 07:26:00|16666.66|16546.66|16664.92|16544.92|16666.66|16546.66|16664.88|16544.88|8
1623828370000|2021-06-16 07:26:10|16665.02|16545.02|16666.44|16546.44|16666.44|16546.44|16665.02|16545.02|10
1623828380000|2021-06-16 07:26:20|16667.04|16547.04|16668.45|16548.45|16668.45|16548.45|16666.99|16546.99|10
1623828390000|2021-06-16 07:26:30|16668.67|16548.67|16664.79|16544.79|16668.67|16548.67|16664.79|16544.79|9
1623828400000|2021-06-16 07:26:40|16664.63|16544.63|16664.61|16544.61|16665.26|16545.26|16664.36|16544.36|10
1623828410000|2021-06-16 07:26:50|16664.11|16544.11|16666.18|16546.18|16666.18|16546.18|16663.99|16543.99|10
1623828420000|2021-06-16 07:27:00|16666.21|16546.21|16664.38|16544.38|16666.49|16546.49|16664.38|16544.38|10
1623828430000|2021-06-16 07:27:10|16664.44|16544.44|16664.77|16544.77|16665.32|16545.32|16664.44|16544.44|10
1623828440000|2021-06-16 07:27:20|16664.96|16544.96|16666.2|16546.2|16666.54|16546.54|16664.96|16544.96|10
1623828450000|2021-06-16 07:27:30|16666.82|16546.82|16666.12|16546.12|16666.82|16546.82|16666.12|16546.12|7
1623828460000|2021-06-16 07:27:40|16666.16|16546.16|16668.87|16548.87|16668.87|16548.87|16666.16|16546.16|9
1623828470000|2021-06-16 07:27:50|16668.9|16548.9|16670.11|16550.11|16670.11|16550.11|16668.9|16548.9|10
1623828480000|2021-06-16 07:28:00|16670.02|16550.02|16669.96|16549.96|16670.52|16550.52|16669.89|16549.89|9
1623828490000|2021-06-16 07:28:10|16669.84|16549.84|16670.56|16550.56|16670.56|16550.56|16669.82|16549.82|8
1623828500000|2021-06-16 07:28:20|16670.67|16550.67|16670.37|16550.37|16671.1|16551.1|16670.37|16550.37|9
1623828510000|2021-06-16 07:28:30|16670.42|16550.42|16669.56|16549.56|16670.42|16550.42|16669.56|16549.56|9
1623828520000|2021-06-16 07:28:40|16669.52|16549.52|16668.94|16548.94|16669.75|16549.75|16668.56|16548.56|9
1623828530000|2021-06-16 07:28:50|16668.72|16548.72|16668.26|16548.26|16669.69|16549.69|16668.26|16548.26|10
1623828540000|2021-06-16 07:29:00|16668.07|16548.07|16668|16548|16668.43|16548.43|16667.91|16547.91|10
1623828550000|2021-06-16 07:29:10|16667.48|16547.48|16668.93|16548.93|16668.93|16548.93|16666.92|16546.92|10
1623828560000|2021-06-16 07:29:20|16668.99|16548.99|16670.37|16550.37|16671.23|16551.23|16668.99|16548.99|10
1623828570000|2021-06-16 07:29:30|16670.4|16550.4|16670.65|16550.65|16671.13|16551.13|16670.4|16550.4|10
1623828580000|2021-06-16 07:29:40|16670.51|16550.51|16670.7|16550.7|16671.19|16551.19|16670.35|16550.35|9
1623828590000|2021-06-16 07:29:50|16670.9|16550.9|16672.91|16552.91|16673.14|16553.14|16670.82|16550.82|10
1623828600000|2021-06-16 07:30:00|16673.27|16553.27|16673.22|16553.22|16673.27|16553.27|16673.01|16553.01|8
1623828610000|2021-06-16 07:30:10|16673.24|16553.24|16673.11|16553.11|16673.24|16553.24|16673.01|16553.01|10
1623828620000|2021-06-16 07:30:20|16673.05|16553.05|16669.14|16549.14|16673.05|16553.05|16669.14|16549.14|10
1623828630000|2021-06-16 07:30:30|16669.01|16549.01|16669.6|16549.6|16669.87|16549.87|16668.57|16548.57|9
1623828640000|2021-06-16 07:30:40|16669.47|16549.47|16669.63|16549.63|16670.14|16550.14|16669.47|16549.47|8
1623828650000|2021-06-16 07:30:50|16669.6|16549.6|16668.31|16548.31|16669.69|16549.69|16668.31|16548.31|8
1623828660000|2021-06-16 07:31:00|16668.41|16548.41|16668.12|16548.12|16668.78|16548.78|16667.78|16547.78|10
1623828670000|2021-06-16 07:31:10|16668.67|16548.67|16668.98|16548.98|16669.03|16549.03|16667.8|16547.8|9
1623828680000|2021-06-16 07:31:20|16669.38|16549.38|16669.52|16549.52|16670.2|16550.2|16669.35|16549.35|9
1623828690000|2021-06-16 07:31:30|16669.53|16549.53|16670.11|16550.11|16670.11|16550.11|16669.47|16549.47|10
1623828700000|2021-06-16 07:31:40|16670.25|16550.25|16668.74|16548.74|16670.25|16550.25|16668.74|16548.74|9
1623828710000|2021-06-16 07:31:50|16668.73|16548.73|16666.19|16546.19|16668.73|16548.73|16666.19|16546.19|9
1623828720000|2021-06-16 07:32:00|16665.75|16545.75|16664.3|16544.3|16665.75|16545.75|16664.3|16544.3|10
1623828730000|2021-06-16 07:32:10|16664.15|16544.15|16664.38|16544.38|16664.46|16544.46|16664.15|16544.15|10
1623828740000|2021-06-16 07:32:20|16664.51|16544.51|16664.32|16544.32|16665.06|16545.06|16664.29|16544.29|9
1623828750000|2021-06-16 07:32:30|16664.19|16544.19|16663.06|16543.06|16664.19|16544.19|16663.04|16543.04|9
1623828760000|2021-06-16 07:32:40|16661.9|16541.9|16661.24|16541.24|16661.98|16541.98|16661.24|16541.24|8
1623828770000|2021-06-16 07:32:50|16661.32|16541.32|16660.58|16540.58|16661.32|16541.32|16657.56|16537.56|10
1623828780000|2021-06-16 07:33:00|16660.46|16540.46|16664.98|16544.98|16665.13|16545.13|16660.46|16540.46|9
1623828790000|2021-06-16 07:33:10|16664.81|16544.81|16663.62|16543.62|16665.13|16545.13|16663.62|16543.62|10
1623828800000|2021-06-16 07:33:20|16664.02|16544.02|16662.39|16542.39|16664.02|16544.02|16662.39|16542.39|9
1623828810000|2021-06-16 07:33:30|16662.43|16542.43|16664.06|16544.06|16664.06|16544.06|16662.06|16542.06|10
1623828820000|2021-06-16 07:33:40|16664.2|16544.2|16654.99|16534.99|16664.77|16544.77|16654.99|16534.99|10
1623828830000|2021-06-16 07:33:50|16653.8|16533.8|16652.91|16532.91|16653.8|16533.8|16651.34|16531.34|9
1623828840000|2021-06-16 07:34:00|16652.87|16532.87|16653.92|16533.92|16654.08|16534.08|16652.81|16532.81|10
1623828850000|2021-06-16 07:34:10|16653.61|16533.61|16648.21|16528.21|16653.61|16533.61|16647.69|16527.69|10
1623828860000|2021-06-16 07:34:20|16648.47|16528.47|16652.91|16532.91|16653.11|16533.11|16648.47|16528.47|10
1623828870000|2021-06-16 07:34:30|16652.96|16532.96|16652.21|16532.21|16653.39|16533.39|16652.12|16532.12|10
1623828880000|2021-06-16 07:34:40|16652.28|16532.28|16650.63|16530.63|16652.28|16532.28|16650.63|16530.63|8
1623828890000|2021-06-16 07:34:50|16650.67|16530.67|16649.54|16529.54|16650.67|16530.67|16649.38|16529.38|6
1623828900000|2021-06-16 07:35:00|16648.98|16528.98|16648|16528|16649.01|16529.01|16648|16528|10
1623828910000|2021-06-16 07:35:10|16648.17|16528.17|16648.84|16528.84|16648.93|16528.93|16648.16|16528.16|10
1623828920000|2021-06-16 07:35:20|16649.34|16529.34|16647.64|16527.64|16649.34|16529.34|16647.41|16527.41|9
1623828930000|2021-06-16 07:35:30|16647.94|16527.94|16649.38|16529.38|16649.4|16529.4|16647.8|16527.8|10
1623828940000|2021-06-16 07:35:40|16649.27|16529.27|16652.45|16532.45|16652.64|16532.64|16649.27|16529.27|8
1623828950000|2021-06-16 07:35:50|16652.52|16532.52|16650.82|16530.82|16652.52|16532.52|16649.89|16529.89|10
1623828960000|2021-06-16 07:36:00|16650.8|16530.8|16655.23|16535.23|16655.23|16535.23|16650.74|16530.74|10
1623828970000|2021-06-16 07:36:10|16655.88|16535.88|16659.82|16539.82|16659.82|16539.82|16655.88|16535.88|10
1623828980000|2021-06-16 07:36:20|16659.83|16539.83|16663.1|16543.1|16663.1|16543.1|16659.83|16539.83|10
1623828990000|2021-06-16 07:36:30|16663.29|16543.29|16664.43|16544.43|16664.55|16544.55|16663.29|16543.29|10
1623829000000|2021-06-16 07:36:40|16664.33|16544.33|16663.67|16543.67|16664.52|16544.52|16663.67|16543.67|10
1623829010000|2021-06-16 07:36:50|16663.34|16543.34|16663.43|16543.43|16663.77|16543.77|16663.34|16543.34|10
1623829020000|2021-06-16 07:37:00|16663.44|16543.44|16664.76|16544.76|16665.18|16545.18|16663.44|16543.44|10
1623829030000|2021-06-16 07:37:10|16664.77|16544.77|16665.55|16545.55|16665.55|16545.55|16664.68|16544.68|9
1623829040000|2021-06-16 07:37:20|16665.71|16545.71|16671.51|16551.51|16671.51|16551.51|16665.71|16545.71|9
1623829050000|2021-06-16 07:37:30|16671.46|16551.46|16671.02|16551.02|16671.52|16551.52|16670.95|16550.95|8
1623829060000|2021-06-16 07:37:40|16671.03|16551.03|16671.05|16551.05|16671.76|16551.76|16671.03|16551.03|10
1623829070000|2021-06-16 07:37:50|16670.8|16550.8|16671.04|16551.04|16671.04|16551.04|16670.6|16550.6|10
1623829080000|2021-06-16 07:38:00|16671.7|16551.7|16670.01|16550.01|16671.8|16551.8|16669.91|16549.91|10
1623829090000|2021-06-16 07:38:10|16670|16550|16668.17|16548.17|16670|16550|16668.17|16548.17|10
1623829100000|2021-06-16 07:38:20|16668.09|16548.09|16666.94|16546.94|16668.09|16548.09|16666.94|16546.94|10
1623829110000|2021-06-16 07:38:30|16666.93|16546.93|16667.19|16547.19|16667.52|16547.52|16666.6|16546.6|9
1623829120000|2021-06-16 07:38:40|16667.04|16547.04|16667.27|16547.27|16667.27|16547.27|16666.75|16546.75|9
1623829130000|2021-06-16 07:38:50|16666.08|16546.08|16663.85|16543.85|16666.08|16546.08|16663.54|16543.54|10
1623829140000|2021-06-16 07:39:00|16663.8|16543.8|16661.58|16541.58|16663.8|16543.8|16661.41|16541.41|10
1623829150000|2021-06-16 07:39:10|16662.55|16542.55|16663.92|16543.92|16663.92|16543.92|16662.55|16542.55|10
1623829160000|2021-06-16 07:39:20|16664.19|16544.19|16666.23|16546.23|16666.23|16546.23|16664.19|16544.19|10
1623829170000|2021-06-16 07:39:30|16666.19|16546.19|16666.57|16546.57|16666.57|16546.57|16665.96|16545.96|8
1623829180000|2021-06-16 07:39:40|16666.55|16546.55|16667.38|16547.38|16667.38|16547.38|16666.44|16546.44|9
1623829190000|2021-06-16 07:39:50|16667.36|16547.36|16666.84|16546.84|16667.54|16547.54|16666.84|16546.84|9
1623829200000|2021-06-16 07:40:00|16666.7|16546.7|16666.38|16546.38|16666.94|16546.94|16666.38|16546.38|10
1623829210000|2021-06-16 07:40:10|16666.43|16546.43|16664.03|16544.03|16666.46|16546.46|16664.03|16544.03|10
1623829220000|2021-06-16 07:40:20|16664.18|16544.18|16662.23|16542.23|16664.54|16544.54|16662.23|16542.23|10
1623829230000|2021-06-16 07:40:30|16662.33|16542.33|16662.12|16542.12|16662.33|16542.33|16660.74|16540.74|10
1623829240000|2021-06-16 07:40:40|16662.16|16542.16|16666.59|16546.59|16666.59|16546.59|16662.16|16542.16|10
1623829250000|2021-06-16 07:40:50|16665.53|16545.53|16666.94|16546.94|16667.35|16547.35|16665.53|16545.53|10
1623829260000|2021-06-16 07:41:00|16667.08|16547.08|16666.37|16546.37|16667.34|16547.34|16666.37|16546.37|8
1623829270000|2021-06-16 07:41:10|16666.58|16546.58|16668.62|16548.62|16668.62|16548.62|16666.58|16546.58|10
1623829280000|2021-06-16 07:41:20|16668.64|16548.64|16668.98|16548.98|16668.98|16548.98|16668.31|16548.31|10
1623829290000|2021-06-16 07:41:30|16668.92|16548.92|16669.17|16549.17|16669.33|16549.33|16668.75|16548.75|10
1623829300000|2021-06-16 07:41:40|16668.91|16548.91|16668.26|16548.26|16668.91|16548.91|16668.26|16548.26|10
1623829310000|2021-06-16 07:41:50|16668.05|16548.05|16667.82|16547.82|16668.06|16548.06|16667.7|16547.7|10
1623829320000|2021-06-16 07:42:00|16667.66|16547.66|16667.77|16547.77|16667.86|16547.86|16667.66|16547.66|7
1623829330000|2021-06-16 07:42:10|16667.74|16547.74|16669.39|16549.39|16669.8|16549.8|16667.74|16547.74|8
1623829340000|2021-06-16 07:42:20|16669.41|16549.41|16668.27|16548.27|16669.51|16549.51|16668.27|16548.27|10
1623829350000|2021-06-16 07:42:30|16668.24|16548.24|16667.86|16547.86|16668.24|16548.24|16667.83|16547.83|6
1623829360000|2021-06-16 07:42:40|16667.9|16547.9|16667.23|16547.23|16667.9|16547.9|16666.93|16546.93|9
1623829370000|2021-06-16 07:42:50|16667.18|16547.18|16666.41|16546.41|16667.18|16547.18|16666.36|16546.36|10
1623829380000|2021-06-16 07:43:00|16665.84|16545.84|16665.14|16545.14|16665.84|16545.84|16665.08|16545.08|9
1623829390000|2021-06-16 07:43:10|16665.02|16545.02|16661.28|16541.28|16665.02|16545.02|16661.12|16541.12|9
1623829400000|2021-06-16 07:43:20|16661.51|16541.51|16658.79|16538.79|16661.51|16541.51|16658.79|16538.79|9
1623829410000|2021-06-16 07:43:30|16658.17|16538.17|16656.84|16536.84|16658.17|16538.17|16656.84|16536.84|8
1623829420000|2021-06-16 07:43:40|16656.83|16536.83|16654.48|16534.48|16656.83|16536.83|16654.48|16534.48|9
1623829430000|2021-06-16 07:43:50|16654.51|16534.51|16654.52|16534.52|16654.52|16534.52|16653.62|16533.62|8
1623829440000|2021-06-16 07:44:00|16654.26|16534.26|16652.75|16532.75|16654.37|16534.37|16652.75|16532.75|10
1623829450000|2021-06-16 07:44:10|16652.9|16532.9|16653.27|16533.27|16653.27|16533.27|16652.41|16532.41|10
1623829460000|2021-06-16 07:44:20|16653.16|16533.16|16652.3|16532.3|16653.4|16533.4|16652.3|16532.3|8
1623829470000|2021-06-16 07:44:30|16651.82|16531.82|16651.16|16531.16|16651.82|16531.82|16650.89|16530.89|10
1623829480000|2021-06-16 07:44:40|16651.02|16531.02|16651.82|16531.82|16651.82|16531.82|16650.95|16530.95|8
1623829490000|2021-06-16 07:44:50|16651.63|16531.63|16652.08|16532.08|16652.45|16532.45|16651.45|16531.45|10
1623829500000|2021-06-16 07:45:00|16652.11|16532.11|16654.19|16534.19|16654.33|16534.33|16652.11|16532.11|10
1623829510000|2021-06-16 07:45:10|16654.3|16534.3|16657.97|16537.97|16657.97|16537.97|16654.3|16534.3|10
1623829520000|2021-06-16 07:45:20|16658.32|16538.32|16659.85|16539.85|16660.06|16540.06|16658.32|16538.32|9
1623829530000|2021-06-16 07:45:30|16659.9|16539.9|16659.92|16539.92|16659.92|16539.92|16659.65|16539.65|7
1623829540000|2021-06-16 07:45:40|16660.24|16540.24|16662.34|16542.34|16662.5|16542.5|16660.24|16540.24|10
1623829550000|2021-06-16 07:45:50|16662.49|16542.49|16662.16|16542.16|16662.49|16542.49|16662.16|16542.16|10
1623829560000|2021-06-16 07:46:00|16662.08|16542.08|16664.46|16544.46|16664.46|16544.46|16662.08|16542.08|8
1623829570000|2021-06-16 07:46:10|16664.74|16544.74|16666.06|16546.06|16666.06|16546.06|16664.74|16544.74|10
1623829580000|2021-06-16 07:46:20|16666.08|16546.08|16666.57|16546.57|16667.32|16547.32|16666.08|16546.08|10
1623829590000|2021-06-16 07:46:30|16666.88|16546.88|16668.66|16548.66|16668.66|16548.66|16666.88|16546.88|10
1623829600000|2021-06-16 07:46:40|16668.84|16548.84|16670.71|16550.71|16670.71|16550.71|16668.84|16548.84|10
1623829610000|2021-06-16 07:46:50|16671.39|16551.39|16672.94|16552.94|16673.16|16553.16|16671.39|16551.39|9
1623829620000|2021-06-16 07:47:00|16673.21|16553.21|16670.59|16550.59|16673.21|16553.21|16670.59|16550.59|10
1623829630000|2021-06-16 07:47:10|16670.44|16550.44|16671.47|16551.47|16671.6|16551.6|16670.3|16550.3|9
1623829640000|2021-06-16 07:47:20|16670.66|16550.66|16670.74|16550.74|16670.82|16550.82|16670.62|16550.62|8
1623829650000|2021-06-16 07:47:30|16670.66|16550.66|16671.17|16551.17|16671.17|16551.17|16670.35|16550.35|10
1623829660000|2021-06-16 07:47:40|16670.59|16550.59|16671.11|16551.11|16671.11|16551.11|16670.54|16550.54|8
1623829670000|2021-06-16 07:47:50|16670.32|16550.32|16667.6|16547.6|16670.32|16550.32|16667.6|16547.6|9
1623829680000|2021-06-16 07:48:00|16667.35|16547.35|16663.84|16543.84|16667.35|16547.35|16663.82|16543.82|10
1623829690000|2021-06-16 07:48:10|16663.33|16543.33|16663.57|16543.57|16663.73|16543.73|16663.31|16543.31|8
1623829700000|2021-06-16 07:48:20|16663.42|16543.42|16662.17|16542.17|16663.42|16543.42|16662.12|16542.12|9
1623829710000|2021-06-16 07:48:30|16662.22|16542.22|16660.95|16540.95|16662.35|16542.35|16660.91|16540.91|8
1623829720000|2021-06-16 07:48:40|16661.17|16541.17|16661.15|16541.15|16661.35|16541.35|16660.97|16540.97|9
1623829730000|2021-06-16 07:48:50|16661.02|16541.02|16661.43|16541.43|16661.43|16541.43|16661.02|16541.02|6
1623829740000|2021-06-16 07:49:00|16661.3|16541.3|16660.61|16540.61|16661.36|16541.36|16660.54|16540.54|10
1623829750000|2021-06-16 07:49:10|16659.95|16539.95|16657.82|16537.82|16660.25|16540.25|16657.74|16537.74|10
1623829760000|2021-06-16 07:49:20|16657.96|16537.96|16657.89|16537.89|16657.96|16537.96|16657.39|16537.39|9
1623829770000|2021-06-16 07:49:30|16657.9|16537.9|16658.38|16538.38|16658.38|16538.38|16657.87|16537.87|9
1623829780000|2021-06-16 07:49:40|16658.36|16538.36|16658.26|16538.26|16658.37|16538.37|16658.21|16538.21|7
1623829790000|2021-06-16 07:49:50|16658.39|16538.39|16657.68|16537.68|16658.41|16538.41|16657.68|16537.68|7
1623829800000|2021-06-16 07:50:00|16657.75|16537.75|16660.54|16540.54|16660.54|16540.54|16657.75|16537.75|10
1623829810000|2021-06-16 07:50:10|16660.6|16540.6|16661.89|16541.89|16662.06|16542.06|16660.6|16540.6|10
1623829820000|2021-06-16 07:50:20|16661.75|16541.75|16660.1|16540.1|16661.91|16541.91|16660.1|16540.1|10
1623829830000|2021-06-16 07:50:30|16660.53|16540.53|16660.27|16540.27|16661.03|16541.03|16660.15|16540.15|8
1623829840000|2021-06-16 07:50:40|16660.43|16540.43|16661.12|16541.12|16661.12|16541.12|16660.26|16540.26|9
1623829850000|2021-06-16 07:50:50|16661.1|16541.1|16661.83|16541.83|16661.85|16541.85|16661.1|16541.1|8
1623829860000|2021-06-16 07:51:00|16663.07|16543.07|16666.06|16546.06|16666.06|16546.06|16663.07|16543.07|9
1623829870000|2021-06-16 07:51:10|16666.11|16546.11|16666.33|16546.33|16666.33|16546.33|16665.99|16545.99|9
1623829880000|2021-06-16 07:51:20|16666.41|16546.41|16665.88|16545.88|16666.43|16546.43|16665.66|16545.66|7
1623829890000|2021-06-16 07:51:30|16665.87|16545.87|16664.65|16544.65|16665.87|16545.87|16664.65|16544.65|10
1623829900000|2021-06-16 07:51:40|16664.62|16544.62|16661.17|16541.17|16664.62|16544.62|16661.17|16541.17|10
1623829910000|2021-06-16 07:51:50|16662.68|16542.68|16658.9|16538.9|16662.68|16542.68|16658.9|16538.9|9
1623829920000|2021-06-16 07:52:00|16658.81|16538.81|16655.43|16535.43|16658.81|16538.81|16655.34|16535.34|10
1623829930000|2021-06-16 07:52:10|16654.51|16534.51|16654.78|16534.78|16655.68|16535.68|16654.24|16534.24|10
1623829940000|2021-06-16 07:52:20|16654.67|16534.67|16653.98|16533.98|16654.67|16534.67|16653.4|16533.4|10
1623829950000|2021-06-16 07:52:30|16653.89|16533.89|16652.63|16532.63|16653.89|16533.89|16652.49|16532.49|10
1623829960000|2021-06-16 07:52:40|16652.38|16532.38|16649.46|16529.46|16652.38|16532.38|16649.08|16529.08|10
1623829970000|2021-06-16 07:52:50|16649.43|16529.43|16650.09|16530.09|16650.6|16530.6|16649.43|16529.43|9
1623829980000|2021-06-16 07:53:00|16650.08|16530.08|16649.65|16529.65|16650.17|16530.17|16649.65|16529.65|10
1623829990000|2021-06-16 07:53:10|16649.68|16529.68|16651.02|16531.02|16651.02|16531.02|16649.12|16529.12|10
1623830000000|2021-06-16 07:53:20|16651.41|16531.41|16652.27|16532.27|16653.71|16533.71|16651.41|16531.41|10
1623830010000|2021-06-16 07:53:30|16652.61|16532.61|16653.82|16533.82|16653.82|16533.82|16652.61|16532.61|9
1623830020000|2021-06-16 07:53:40|16653.91|16533.91|16654.64|16534.64|16654.88|16534.88|16653.91|16533.91|10
1623830030000|2021-06-16 07:53:50|16654.6|16534.6|16656.13|16536.13|16656.13|16536.13|16654.6|16534.6|9
1623830040000|2021-06-16 07:54:00|16656.09|16536.09|16654.52|16534.52|16656.09|16536.09|16654.52|16534.52|10
1623830050000|2021-06-16 07:54:10|16655.45|16535.45|16654.69|16534.69|16655.45|16535.45|16654.69|16534.69|10
1623830060000|2021-06-16 07:54:20|16654.78|16534.78|16654.79|16534.79|16655.03|16535.03|16654.57|16534.57|9
1623830070000|2021-06-16 07:54:30|16654.49|16534.49|16654.03|16534.03|16654.49|16534.49|16653.84|16533.84|10
1623830080000|2021-06-16 07:54:40|16653.85|16533.85|16651.78|16531.78|16653.85|16533.85|16651.78|16531.78|9
1623830090000|2021-06-16 07:54:50|16651.1|16531.1|16650.41|16530.41|16651.54|16531.54|16650.41|16530.41|8
1623830100000|2021-06-16 07:55:00|16650.47|16530.47|16649.82|16529.82|16650.47|16530.47|16649.82|16529.82|9
1623830110000|2021-06-16 07:55:10|16649.75|16529.75|16647.88|16527.88|16649.75|16529.75|16647.61|16527.61|9
1623830120000|2021-06-16 07:55:20|16647.8|16527.8|16643.79|16523.79|16647.8|16527.8|16643.79|16523.79|9
1623830130000|2021-06-16 07:55:30|16643.44|16523.44|16641.3|16521.3|16643.44|16523.44|16641.3|16521.3|10
1623830140000|2021-06-16 07:55:40|16639.59|16519.59|16640.55|16520.55|16640.86|16520.86|16639.59|16519.59|10
1623830150000|2021-06-16 07:55:50|16640.67|16520.67|16640.84|16520.84|16640.84|16520.84|16640.42|16520.42|7
1623830160000|2021-06-16 07:56:00|16640.94|16520.94|16641.21|16521.21|16642.24|16522.24|16640.94|16520.94|10
1623830170000|2021-06-16 07:56:10|16641.13|16521.13|16640.94|16520.94|16641.92|16521.92|16640.94|16520.94|10
1623830180000|2021-06-16 07:56:20|16640.79|16520.79|16640.06|16520.06|16641.02|16521.02|16640.06|16520.06|10
1623830190000|2021-06-16 07:56:30|16640.12|16520.12|16641.57|16521.57|16641.57|16521.57|16640.12|16520.12|10
1623830200000|2021-06-16 07:56:40|16641.43|16521.43|16644.2|16524.2|16644.29|16524.29|16641.43|16521.43|10
1623830210000|2021-06-16 07:56:50|16645.07|16525.07|16645.11|16525.11|16646.06|16526.06|16644.85|16524.85|10
1623830220000|2021-06-16 07:57:00|16644.37|16524.37|16638.02|16518.02|16644.37|16524.37|16637.77|16517.77|9
1623830230000|2021-06-16 07:57:10|16637.94|16517.94|16622.65|16502.65|16637.94|16517.94|16622.57|16502.57|10
1623830240000|2021-06-16 07:57:20|16621.94|16501.94|16614.84|16494.84|16621.94|16501.94|16614.84|16494.84|10
1623830250000|2021-06-16 07:57:30|16614.75|16494.75|16605.66|16485.66|16614.75|16494.75|16605.66|16485.66|10
1623830260000|2021-06-16 07:57:40|16606.29|16486.29|16605.54|16485.54|16606.29|16486.29|16605.32|16485.32|10
1623830270000|2021-06-16 07:57:50|16605.63|16485.63|16607.45|16487.45|16607.45|16487.45|16605.56|16485.56|10
1623830280000|2021-06-16 07:58:00|16607.98|16487.98|16605.43|16485.43|16608.81|16488.81|16605.43|16485.43|10
1623830290000|2021-06-16 07:58:10|16605.12|16485.12|16604.57|16484.57|16605.12|16485.12|16603.82|16483.82|10
1623830300000|2021-06-16 07:58:20|16604.67|16484.67|16608.16|16488.16|16608.16|16488.16|16604.67|16484.67|10
1623830310000|2021-06-16 07:58:30|16608.6|16488.6|16609.86|16489.86|16609.86|16489.86|16608.5|16488.5|8
1623830320000|2021-06-16 07:58:40|16609.81|16489.81|16610.4|16490.4|16610.56|16490.56|16609.81|16489.81|10
1623830330000|2021-06-16 07:58:50|16609.92|16489.92|16607.2|16487.2|16609.95|16489.95|16607.2|16487.2|9
1623830340000|2021-06-16 07:59:00|16606.4|16486.4|16605.81|16485.81|16606.81|16486.81|16605.81|16485.81|10
1623830350000|2021-06-16 07:59:10|16605.63|16485.63|16603.79|16483.79|16605.77|16485.77|16603.79|16483.79|10
1623830360000|2021-06-16 07:59:20|16603.5|16483.5|16602.74|16482.74|16603.55|16483.55|16602.72|16482.72|10
1623830370000|2021-06-16 07:59:30|16602.48|16482.48|16605.08|16485.08|16605.08|16485.08|16602.48|16482.48|10
1623830380000|2021-06-16 07:59:40|16604.88|16484.88|16604.29|16484.29|16604.88|16484.88|16604.18|16484.18|10
1623830390000|2021-06-16 07:59:50|16604.28|16484.28|16603.91|16483.91|16604.59|16484.59|16603.91|16483.91|10
1623830400000|2021-06-16 08:00:00|16603.69|16483.69|16611.09|16491.09|16611.09|16491.09|16603.66|16483.66|10
1623830410000|2021-06-16 08:00:10|16612.44|16492.44|16615.16|16495.16|16615.38|16495.38|16612.44|16492.44|10
1623830420000|2021-06-16 08:00:20|16615.12|16495.12|16617.44|16497.44|16617.44|16497.44|16615.1|16495.1|10
1623830430000|2021-06-16 08:00:30|16617.52|16497.52|16618.44|16498.44|16618.44|16498.44|16617.31|16497.31|9
1623830440000|2021-06-16 08:00:40|16618.39|16498.39|16620.41|16500.41|16620.41|16500.41|16618.39|16498.39|10
1623830450000|2021-06-16 08:00:50|16621.5|16501.5|16623.22|16503.22|16623.22|16503.22|16621.5|16501.5|10
1623830460000|2021-06-16 08:01:00|16623.34|16503.34|16623.56|16503.56|16623.69|16503.69|16623.25|16503.25|10
1623830470000|2021-06-16 08:01:10|16623.6|16503.6|16624.89|16504.89|16624.89|16504.89|16623.19|16503.19|10
1623830480000|2021-06-16 08:01:20|16625.77|16505.77|16624.9|16504.9|16625.94|16505.94|16624.9|16504.9|10
1623830490000|2021-06-16 08:01:30|16625.32|16505.32|16626.81|16506.81|16627.16|16507.16|16624.83|16504.83|9
1623830500000|2021-06-16 08:01:40|16627.29|16507.29|16626.8|16506.8|16627.62|16507.62|16626.73|16506.73|10
1623830510000|2021-06-16 08:01:50|16626.71|16506.71|16626.57|16506.57|16626.74|16506.74|16626.22|16506.22|10
1623830520000|2021-06-16 08:02:00|16627.1|16507.1|16630.12|16510.12|16630.12|16510.12|16627.1|16507.1|10
1623830530000|2021-06-16 08:02:10|16630.13|16510.13|16636.69|16516.69|16636.69|16516.69|16630.13|16510.13|10
1623830540000|2021-06-16 08:02:20|16636.79|16516.79|16639.66|16519.66|16640.04|16520.04|16636.79|16516.79|10
1623830550000|2021-06-16 08:02:30|16639.39|16519.39|16640.99|16520.99|16640.99|16520.99|16639.39|16519.39|10
1623830560000|2021-06-16 08:02:40|16640.91|16520.91|16642.01|16522.01|16642.07|16522.07|16640.9|16520.9|10
1623830570000|2021-06-16 08:02:50|16641.38|16521.38|16642.12|16522.12|16642.12|16522.12|16641.06|16521.06|10
1623830580000|2021-06-16 08:03:00|16642.2|16522.2|16643.54|16523.54|16643.66|16523.66|16641.74|16521.74|9
1623830590000|2021-06-16 08:03:10|16643.45|16523.45|16645.26|16525.26|16645.27|16525.27|16643.45|16523.45|10
1623830600000|2021-06-16 08:03:20|16645|16525|16645.81|16525.81|16645.81|16525.81|16645|16525|9
1623830610000|2021-06-16 08:03:30|16645.87|16525.87|16648.36|16528.36|16648.36|16528.36|16645.87|16525.87|10
1623830620000|2021-06-16 08:03:40|16649.46|16529.46|16654.81|16534.81|16654.81|16534.81|16649.46|16529.46|10
1623830630000|2021-06-16 08:03:50|16654.83|16534.83|16655.69|16535.69|16655.71|16535.71|16654.83|16534.83|10
1623830640000|2021-06-16 08:04:00|16654.76|16534.76|16654.1|16534.1|16655|16535|16654.1|16534.1|10
1623830650000|2021-06-16 08:04:10|16654.17|16534.17|16652.89|16532.89|16654.37|16534.37|16651.8|16531.8|10
1623830660000|2021-06-16 08:04:20|16651.7|16531.7|16649.09|16529.09|16651.7|16531.7|16649.09|16529.09|10
1623830670000|2021-06-16 08:04:30|16648.91|16528.91|16649.59|16529.59|16650|16530|16648.91|16528.91|10
1623830680000|2021-06-16 08:04:40|16649.47|16529.47|16651.19|16531.19|16651.29|16531.29|16649.29|16529.29|10
1623830690000|2021-06-16 08:04:50|16651.23|16531.23|16651.32|16531.32|16651.36|16531.36|16650.92|16530.92|10
1623830700000|2021-06-16 08:05:00|16651.24|16531.24|16655.45|16535.45|16655.45|16535.45|16651.06|16531.06|10
1623830710000|2021-06-16 08:05:10|16655.78|16535.78|16656.63|16536.63|16657.15|16537.15|16655.78|16535.78|10
1623830720000|2021-06-16 08:05:20|16657.04|16537.04|16657.41|16537.41|16657.41|16537.41|16656.84|16536.84|9
1623830730000|2021-06-16 08:05:30|16657.48|16537.48|16657.15|16537.15|16657.6|16537.6|16656.94|16536.94|10
1623830740000|2021-06-16 08:05:40|16657.47|16537.47|16660.46|16540.46|16660.46|16540.46|16657.47|16537.47|9
1623830750000|2021-06-16 08:05:50|16660.58|16540.58|16658.35|16538.35|16660.58|16540.58|16657.94|16537.94|10
1623830760000|2021-06-16 08:06:00|16658.28|16538.28|16660.9|16540.9|16660.9|16540.9|16658.28|16538.28|10
1623830770000|2021-06-16 08:06:10|16661.86|16541.86|16663.26|16543.26|16663.51|16543.51|16661.61|16541.61|10
1623830780000|2021-06-16 08:06:20|16663.65|16543.65|16663.69|16543.69|16663.94|16543.94|16662.79|16542.79|9
1623830790000|2021-06-16 08:06:30|16663.33|16543.33|16664.36|16544.36|16664.36|16544.36|16663.33|16543.33|10
1623830800000|2021-06-16 08:06:40|16664.59|16544.59|16665.89|16545.89|16665.89|16545.89|16664.55|16544.55|10
1623830810000|2021-06-16 08:06:50|16665.94|16545.94|16665.92|16545.92|16666.15|16546.15|16665.74|16545.74|10
1623830820000|2021-06-16 08:07:00|16665.99|16545.99|16667.67|16547.67|16667.67|16547.67|16665.57|16545.57|10
1623830830000|2021-06-16 08:07:10|16667.64|16547.64|16670.11|16550.11|16670.11|16550.11|16667.64|16547.64|9
1623830840000|2021-06-16 08:07:20|16670.45|16550.45|16674.99|16554.99|16674.99|16554.99|16670.27|16550.27|10
1623830850000|2021-06-16 08:07:30|16675.1|16555.1|16677.59|16557.59|16677.59|16557.59|16675.1|16555.1|10
1623830860000|2021-06-16 08:07:40|16677.42|16557.42|16678.74|16558.74|16678.87|16558.87|16677.42|16557.42|10
1623830870000|2021-06-16 08:07:50|16678.64|16558.64|16679.23|16559.23|16679.33|16559.33|16678.42|16558.42|10
1623830880000|2021-06-16 08:08:00|16679.16|16559.16|16678.03|16558.03|16679.16|16559.16|16677.71|16557.71|10
1623830890000|2021-06-16 08:08:10|16677.9|16557.9|16680.01|16560.01|16680.01|16560.01|16677.9|16557.9|10
1623830900000|2021-06-16 08:08:20|16680.18|16560.18|16683.21|16563.21|16683.21|16563.21|16680.18|16560.18|10
1623830910000|2021-06-16 08:08:30|16683.88|16563.88|16685.43|16565.43|16685.43|16565.43|16683.54|16563.54|10
1623830920000|2021-06-16 08:08:40|16685.52|16565.52|16688.06|16568.06|16688.27|16568.27|16685.52|16565.52|10
1623830930000|2021-06-16 08:08:50|16688.24|16568.24|16687.56|16567.56|16688.24|16568.24|16687.56|16567.56|10
1623830940000|2021-06-16 08:09:00|16687.52|16567.52|16686.1|16566.1|16687.52|16567.52|16685.78|16565.78|9
1623830950000|2021-06-16 08:09:10|16685.82|16565.82|16684.86|16564.86|16685.82|16565.82|16684.82|16564.82|10
1623830960000|2021-06-16 08:09:20|16684.66|16564.66|16684.58|16564.58|16684.89|16564.89|16683.42|16563.42|10
1623830970000|2021-06-16 08:09:30|16684.43|16564.43|16684.05|16564.05|16684.43|16564.43|16683.43|16563.43|10
1623830980000|2021-06-16 08:09:40|16684.08|16564.08|16688.39|16568.39|16688.39|16568.39|16684.08|16564.08|10
1623830990000|2021-06-16 08:09:50|16688.57|16568.57|16690.3|16570.3|16690.3|16570.3|16688.57|16568.57|8
1623831000000|2021-06-16 08:10:00|16690.4|16570.4|16689.5|16569.5|16690.4|16570.4|16689.25|16569.25|10
1623831010000|2021-06-16 08:10:10|16689.97|16569.97|16688.32|16568.32|16689.97|16569.97|16688.32|16568.32|10
1623831020000|2021-06-16 08:10:20|16687.99|16567.99|16686.39|16566.39|16687.99|16567.99|16685.81|16565.81|9
1623831030000|2021-06-16 08:10:30|16686.18|16566.18|16687|16567|16687|16567|16685.85|16565.85|10
1623831040000|2021-06-16 08:10:40|16686.79|16566.79|16688.62|16568.62|16688.62|16568.62|16686.79|16566.79|10
1623831050000|2021-06-16 08:10:50|16689.16|16569.16|16690.62|16570.62|16690.78|16570.78|16689.16|16569.16|10
1623831060000|2021-06-16 08:11:00|16690.83|16570.83|16694.4|16574.4|16694.4|16574.4|16690.83|16570.83|9
1623831070000|2021-06-16 08:11:10|16694.26|16574.26|16696.74|16576.74|16697.17|16577.17|16694.26|16574.26|10
1623831080000|2021-06-16 08:11:20|16696.67|16576.67|16693.96|16573.96|16696.67|16576.67|16693.96|16573.96|10
1623831090000|2021-06-16 08:11:30|16693.78|16573.78|16692.58|16572.58|16694.37|16574.37|16692.47|16572.47|9
1623831100000|2021-06-16 08:11:40|16692.48|16572.48|16692.85|16572.85|16693.01|16573.01|16692.48|16572.48|9
1623831110000|2021-06-16 08:11:50|16692.33|16572.33|16695.91|16575.91|16695.91|16575.91|16692.33|16572.33|10
1623831120000|2021-06-16 08:12:00|16696.2|16576.2|16696.4|16576.4|16696.4|16576.4|16694.83|16574.83|10
1623831130000|2021-06-16 08:12:10|16696.3|16576.3|16696.84|16576.84|16697.04|16577.04|16695.95|16575.95|10
1623831140000|2021-06-16 08:12:20|16696.08|16576.08|16694.32|16574.32|16696.08|16576.08|16694.32|16574.32|10
1623831150000|2021-06-16 08:12:30|16694.22|16574.22|16695.44|16575.44|16695.44|16575.44|16694.22|16574.22|10
1623831160000|2021-06-16 08:12:40|16695.62|16575.62|16696.66|16576.66|16697|16577|16695.62|16575.62|10
1623831170000|2021-06-16 08:12:50|16696.83|16576.83|16696.05|16576.05|16697.07|16577.07|16695.89|16575.89|10
1623831180000|2021-06-16 08:13:00|16695.35|16575.35|16693.16|16573.16|16695.35|16575.35|16693.16|16573.16|8
1623831190000|2021-06-16 08:13:10|16692.92|16572.92|16693.22|16573.22|16693.34|16573.34|16692.65|16572.65|9
1623831200000|2021-06-16 08:13:20|16693.42|16573.42|16694.34|16574.34|16694.58|16574.58|16693.41|16573.41|10
1623831210000|2021-06-16 08:13:30|16694.73|16574.73|16696.93|16576.93|16696.99|16576.99|16694.73|16574.73|9
1623831220000|2021-06-16 08:13:40|16697.57|16577.57|16701.47|16581.47|16701.47|16581.47|16697.57|16577.57|10
1623831230000|2021-06-16 08:13:50|16701.75|16581.75|16700.23|16580.23|16702.22|16582.22|16700.16|16580.16|10
1623831240000|2021-06-16 08:14:00|16700.25|16580.25|16699.54|16579.54|16700.35|16580.35|16699.54|16579.54|10
1623831250000|2021-06-16 08:14:10|16699.29|16579.29|16699.45|16579.45|16699.85|16579.85|16699.01|16579.01|9
1623831260000|2021-06-16 08:14:20|16699.5|16579.5|16700.91|16580.91|16700.92|16580.92|16699.5|16579.5|9
1623831270000|2021-06-16 08:14:30|16700.93|16580.93|16700.61|16580.61|16701.22|16581.22|16700.61|16580.61|9
1623831280000|2021-06-16 08:14:40|16700.63|16580.63|16701.81|16581.81|16701.81|16581.81|16700.62|16580.62|9
1623831290000|2021-06-16 08:14:50|16701.87|16581.87|16702.28|16582.28|16702.66|16582.66|16701.87|16581.87|10
1623831300000|2021-06-16 08:15:00|16701.9|16581.9|16700.67|16580.67|16702.87|16582.87|16700.67|16580.67|10
1623831310000|2021-06-16 08:15:10|16700.01|16580.01|16698.7|16578.7|16700.01|16580.01|16698.7|16578.7|10
1623831320000|2021-06-16 08:15:20|16698.06|16578.06|16697.59|16577.59|16698.13|16578.13|16697.47|16577.47|10
1623831330000|2021-06-16 08:15:30|16698.09|16578.09|16698.81|16578.81|16698.81|16578.81|16698.02|16578.02|10
1623831340000|2021-06-16 08:15:40|16698.83|16578.83|16698.77|16578.77|16699.28|16579.28|16698.77|16578.77|9
1623831350000|2021-06-16 08:15:50|16698.41|16578.41|16696.11|16576.11|16698.59|16578.59|16696.11|16576.11|10
1623831360000|2021-06-16 08:16:00|16695.96|16575.96|16694.67|16574.67|16695.97|16575.97|16694.4|16574.4|10
1623831370000|2021-06-16 08:16:10|16694|16574|16693.49|16573.49|16694.63|16574.63|16693.49|16573.49|9
1623831380000|2021-06-16 08:16:20|16693.42|16573.42|16692.28|16572.28|16693.42|16573.42|16692.28|16572.28|10
1623831390000|2021-06-16 08:16:30|16692.36|16572.36|16692.03|16572.03|16692.71|16572.71|16692.03|16572.03|10
1623831400000|2021-06-16 08:16:40|16691.32|16571.32|16690.94|16570.94|16691.35|16571.35|16690.85|16570.85|10
1623831410000|2021-06-16 08:16:50|16691.03|16571.03|16691.47|16571.47|16691.5|16571.5|16690.39|16570.39|9
1623831420000|2021-06-16 08:17:00|16691.65|16571.65|16689.71|16569.71|16693.44|16573.44|16689.71|16569.71|10
1623831430000|2021-06-16 08:17:10|16688.76|16568.76|16685.6|16565.6|16688.76|16568.76|16685.52|16565.52|10
1623831440000|2021-06-16 08:17:20|16686|16566|16686.38|16566.38|16686.45|16566.45|16685.31|16565.31|10
1623831450000|2021-06-16 08:17:30|16686.51|16566.51|16684.19|16564.19|16686.64|16566.64|16684.19|16564.19|10
1623831460000|2021-06-16 08:17:40|16684.64|16564.64|16683.22|16563.22|16684.73|16564.73|16683.22|16563.22|9
1623831470000|2021-06-16 08:17:50|16683.09|16563.09|16683.53|16563.53|16683.53|16563.53|16682.27|16562.27|9
1623831480000|2021-06-16 08:18:00|16683.54|16563.54|16683.95|16563.95|16684.01|16564.01|16683.54|16563.54|9
1623831490000|2021-06-16 08:18:10|16683.82|16563.82|16683.52|16563.52|16683.82|16563.82|16683.41|16563.41|10
1623831500000|2021-06-16 08:18:20|16683.54|16563.54|16684.83|16564.83|16684.83|16564.83|16682.81|16562.81|9
1623831510000|2021-06-16 08:18:30|16684.9|16564.9|16683.95|16563.95|16685.78|16565.78|16683.9|16563.9|10
1623831520000|2021-06-16 08:18:40|16683.06|16563.06|16683.3|16563.3|16683.37|16563.37|16683.03|16563.03|9
1623831530000|2021-06-16 08:18:50|16683.16|16563.16|16681.43|16561.43|16683.16|16563.16|16681.18|16561.18|10
1623831540000|2021-06-16 08:19:00|16681.17|16561.17|16681.86|16561.86|16681.86|16561.86|16681.17|16561.17|8
1623831550000|2021-06-16 08:19:10|16681.83|16561.83|16681.56|16561.56|16681.83|16561.83|16681.02|16561.02|9
1623831560000|2021-06-16 08:19:20|16681.5|16561.5|16679.83|16559.83|16681.5|16561.5|16679.83|16559.83|10
1623831570000|2021-06-16 08:19:30|16679.71|16559.71|16679.25|16559.25|16679.71|16559.71|16679.25|16559.25|7
1623831580000|2021-06-16 08:19:40|16679.24|16559.24|16678.35|16558.35|16679.24|16559.24|16678.13|16558.13|9
1623831590000|2021-06-16 08:19:50|16677.89|16557.89|16678.71|16558.71|16678.71|16558.71|16677.57|16557.57|9
1623831600000|2021-06-16 08:20:00|16678.75|16558.75|16678.2|16558.2|16679.03|16559.03|16678.2|16558.2|10
1623831610000|2021-06-16 08:20:10|16677.91|16557.91|16677.27|16557.27|16677.91|16557.91|16677.09|16557.09|10
1623831620000|2021-06-16 08:20:20|16677.24|16557.24|16674.91|16554.91|16677.24|16557.24|16674.91|16554.91|10
1623831630000|2021-06-16 08:20:30|16674.95|16554.95|16674.84|16554.84|16675.23|16555.23|16674.81|16554.81|8
1623831640000|2021-06-16 08:20:40|16674.83|16554.83|16670.91|16550.91|16674.83|16554.83|16670.91|16550.91|10
1623831650000|2021-06-16 08:20:50|16671.01|16551.01|16669.9|16549.9|16671.01|16551.01|16669.9|16549.9|9
1623831660000|2021-06-16 08:21:00|16669.66|16549.66|16668.12|16548.12|16669.66|16549.66|16668.1|16548.1|9
1623831670000|2021-06-16 08:21:10|16668.28|16548.28|16667.7|16547.7|16668.42|16548.42|16667.53|16547.53|9
1623831680000|2021-06-16 08:21:20|16667.74|16547.74|16667.23|16547.23|16667.74|16547.74|16667.16|16547.16|9
1623831690000|2021-06-16 08:21:30|16666.97|16546.97|16664.72|16544.72|16666.97|16546.97|16664.72|16544.72|8
1623831700000|2021-06-16 08:21:40|16664.6|16544.6|16662.3|16542.3|16664.6|16544.6|16662.18|16542.18|10
1623831710000|2021-06-16 08:21:50|16662.47|16542.47|16660.87|16540.87|16662.47|16542.47|16660.87|16540.87|10
1623831720000|2021-06-16 08:22:00|16660.77|16540.77|16659.83|16539.83|16660.77|16540.77|16659.61|16539.61|10
1623831730000|2021-06-16 08:22:10|16659.61|16539.61|16658.17|16538.17|16659.61|16539.61|16658.17|16538.17|10
1623831740000|2021-06-16 08:22:20|16657.69|16537.69|16656.99|16536.99|16657.69|16537.69|16656.48|16536.48|8
1623831750000|2021-06-16 08:22:30|16657.24|16537.24|16659.59|16539.59|16659.59|16539.59|16657.24|16537.24|10
1623831760000|2021-06-16 08:22:40|16660.94|16540.94|16663.05|16543.05|16663.05|16543.05|16660.94|16540.94|10
1623831770000|2021-06-16 08:22:50|16664.3|16544.3|16665.92|16545.92|16665.92|16545.92|16664.3|16544.3|9
1623831780000|2021-06-16 08:23:00|16666|16546|16666.82|16546.82|16666.82|16546.82|16666|16546|9
1623831790000|2021-06-16 08:23:10|16667.23|16547.23|16667.52|16547.52|16667.58|16547.58|16666.73|16546.73|10
1623831800000|2021-06-16 08:23:20|16667.82|16547.82|16669.62|16549.62|16669.66|16549.66|16667.82|16547.82|10
1623831810000|2021-06-16 08:23:30|16669.47|16549.47|16669.79|16549.79|16669.85|16549.85|16669.15|16549.15|10
1623831820000|2021-06-16 08:23:40|16669.98|16549.98|16669.05|16549.05|16669.98|16549.98|16669.04|16549.04|10
1623831830000|2021-06-16 08:23:50|16668.73|16548.73|16667.89|16547.89|16668.73|16548.73|16667.89|16547.89|9
1623831840000|2021-06-16 08:24:00|16667.88|16547.88|16666.71|16546.71|16667.88|16547.88|16666.71|16546.71|9
1623831850000|2021-06-16 08:24:10|16666.26|16546.26|16662.61|16542.61|16666.26|16546.26|16662.61|16542.61|10
1623831860000|2021-06-16 08:24:20|16662.57|16542.57|16662.41|16542.41|16662.64|16542.64|16662.12|16542.12|10
1623831870000|2021-06-16 08:24:30|16663|16543|16663.67|16543.67|16664.06|16544.06|16662.81|16542.81|8
1623831880000|2021-06-16 08:24:40|16663.7|16543.7|16661.81|16541.81|16663.85|16543.85|16661.81|16541.81|10
1623831890000|2021-06-16 08:24:50|16661.79|16541.79|16661.14|16541.14|16661.83|16541.83|16661.14|16541.14|7
1623831900000|2021-06-16 08:25:00|16658.23|16538.23|16640.66|16520.66|16658.23|16538.23|16640.66|16520.66|10
1623831910000|2021-06-16 08:25:10|16637.24|16517.24|16628.59|16508.59|16637.24|16517.24|16628.59|16508.59|10
1623831920000|2021-06-16 08:25:20|16628.56|16508.56|16627.97|16507.97|16628.56|16508.56|16626.66|16506.66|10
1623831930000|2021-06-16 08:25:30|16627.45|16507.45|16626.76|16506.76|16628.39|16508.39|16626.76|16506.76|10
1623831940000|2021-06-16 08:25:40|16626.66|16506.66|16625.77|16505.77|16626.66|16506.66|16624.52|16504.52|10
1623831950000|2021-06-16 08:25:50|16625.81|16505.81|16621.77|16501.77|16625.81|16505.81|16621.18|16501.18|10
1623831960000|2021-06-16 08:26:00|16621.74|16501.74|16620|16500|16622|16502|16619.97|16499.97|10
1623831970000|2021-06-16 08:26:10|16620.47|16500.47|16620.01|16500.01|16621.38|16501.38|16620.01|16500.01|10
1623831980000|2021-06-16 08:26:20|16620.09|16500.09|16618.87|16498.87|16620.09|16500.09|16618.87|16498.87|10
1623831990000|2021-06-16 08:26:30|16618.76|16498.76|16616.21|16496.21|16618.76|16498.76|16616.21|16496.21|10
1623832000000|2021-06-16 08:26:40|16616.16|16496.16|16612.86|16492.86|16616.16|16496.16|16612.86|16492.86|10
1623832010000|2021-06-16 08:26:50|16612.66|16492.66|16604.92|16484.92|16612.85|16492.85|16604.92|16484.92|10
1623832020000|2021-06-16 08:27:00|16602.38|16482.38|16597.46|16477.46|16603.21|16483.21|16597.46|16477.46|10
1623832030000|2021-06-16 08:27:10|16596.49|16476.49|16594.45|16474.45|16596.49|16476.49|16593.75|16473.75|10
1623832040000|2021-06-16 08:27:20|16594.14|16474.14|16596.96|16476.96|16596.96|16476.96|16594.14|16474.14|10
1623832050000|2021-06-16 08:27:30|16596.91|16476.91|16599.35|16479.35|16599.35|16479.35|16596.91|16476.91|10
1623832060000|2021-06-16 08:27:40|16599.63|16479.63|16601.96|16481.96|16602.29|16482.29|16599.48|16479.48|10
1623832070000|2021-06-16 08:27:50|16602.16|16482.16|16603.51|16483.51|16603.51|16483.51|16602.16|16482.16|9
1623832080000|2021-06-16 08:28:00|16603.72|16483.72|16601.03|16481.03|16603.86|16483.86|16600.74|16480.74|9
1623832090000|2021-06-16 08:28:10|16601.13|16481.13|16600.79|16480.79|16601.17|16481.17|16600.76|16480.76|10
1623832100000|2021-06-16 08:28:20|16600.77|16480.77|16600.17|16480.17|16601.12|16481.12|16600.17|16480.17|9
1623832110000|2021-06-16 08:28:30|16600.21|16480.21|16601.73|16481.73|16601.73|16481.73|16600.21|16480.21|10
1623832120000|2021-06-16 08:28:40|16601.77|16481.77|16601.82|16481.82|16602.07|16482.07|16601.47|16481.47|9
1623832130000|2021-06-16 08:28:50|16601.63|16481.63|16601.44|16481.44|16601.63|16481.63|16601.28|16481.28|7
1623832140000|2021-06-16 08:29:00|16601.42|16481.42|16601.92|16481.92|16601.92|16481.92|16601.26|16481.26|9
1623832150000|2021-06-16 08:29:10|16601.74|16481.74|16601.07|16481.07|16601.94|16481.94|16601.07|16481.07|10
1623832160000|2021-06-16 08:29:20|16600.87|16480.87|16599.97|16479.97|16600.87|16480.87|16598.99|16478.99|10
1623832170000|2021-06-16 08:29:30|16600.06|16480.06|16600.19|16480.19|16601.83|16481.83|16600.06|16480.06|10
1623832180000|2021-06-16 08:29:40|16600.2|16480.2|16598.31|16478.31|16600.2|16480.2|16598.31|16478.31|9
1623832190000|2021-06-16 08:29:50|16598.05|16478.05|16597.26|16477.26|16598.05|16478.05|16597.08|16477.08|10
1623832200000|2021-06-16 08:30:00|16597.62|16477.62|16598.05|16478.05|16599.57|16479.57|16596.38|16476.38|10
1623832210000|2021-06-16 08:30:10|16596.81|16476.81|16596.4|16476.4|16597.71|16477.71|16596.07|16476.07|10
1623832220000|2021-06-16 08:30:20|16596.02|16476.02|16594.69|16474.69|16596.31|16476.31|16594.69|16474.69|10
1623832230000|2021-06-16 08:30:30|16594.51|16474.51|16591.53|16471.53|16594.51|16474.51|16591.1|16471.1|10
1623832240000|2021-06-16 08:30:40|16591.86|16471.86|16587.35|16467.35|16591.99|16471.99|16587.18|16467.18|10
1623832250000|2021-06-16 08:30:50|16587.28|16467.28|16586.31|16466.31|16588.23|16468.23|16586.31|16466.31|10
1623832260000|2021-06-16 08:31:00|16585.75|16465.75|16583.98|16463.98|16585.99|16465.99|16583.97|16463.97|10
1623832270000|2021-06-16 08:31:10|16585.77|16465.77|16586.96|16466.96|16586.96|16466.96|16585.53|16465.53|8
1623832280000|2021-06-16 08:31:20|16587.38|16467.38|16587.31|16467.31|16588.09|16468.09|16587.31|16467.31|10
1623832290000|2021-06-16 08:31:30|16587.33|16467.33|16588.73|16468.73|16588.73|16468.73|16587.33|16467.33|10
1623832300000|2021-06-16 08:31:40|16588.74|16468.74|16591.13|16471.13|16591.13|16471.13|16588.74|16468.74|10
1623832310000|2021-06-16 08:31:50|16590.99|16470.99|16591.85|16471.85|16591.96|16471.96|16590.91|16470.91|9
1623832320000|2021-06-16 08:32:00|16591.69|16471.69|16589.91|16469.91|16591.69|16471.69|16589.91|16469.91|10
1623832330000|2021-06-16 08:32:10|16589.6|16469.6|16587.07|16467.07|16589.6|16469.6|16587.07|16467.07|10
1623832340000|2021-06-16 08:32:20|16586.45|16466.45|16584.71|16464.71|16586.45|16466.45|16584.71|16464.71|10
1623832350000|2021-06-16 08:32:30|16584.39|16464.39|16583.59|16463.59|16584.6|16464.6|16583.59|16463.59|10
1623832360000|2021-06-16 08:32:40|16583.92|16463.92|16582.9|16462.9|16584.14|16464.14|16582.9|16462.9|10
1623832370000|2021-06-16 08:32:50|16582.45|16462.45|16581.04|16461.04|16582.45|16462.45|16581.04|16461.04|9
1623832380000|2021-06-16 08:33:00|16581.11|16461.11|16580.39|16460.39|16581.11|16461.11|16578.53|16458.53|10
1623832390000|2021-06-16 08:33:10|16581.05|16461.05|16582.56|16462.56|16583.06|16463.06|16581.05|16461.05|10
1623832400000|2021-06-16 08:33:20|16582.8|16462.8|16580.88|16460.88|16582.98|16462.98|16580.66|16460.66|10
1623832410000|2021-06-16 08:33:30|16580.27|16460.27|16581.73|16461.73|16581.73|16461.73|16580.02|16460.02|9
1623832420000|2021-06-16 08:33:40|16581.64|16461.64|16580.98|16460.98|16581.64|16461.64|16580.92|16460.92|9
1623832430000|2021-06-16 08:33:50|16580.69|16460.69|16579.87|16459.87|16580.69|16460.69|16579.78|16459.78|10
1623832440000|2021-06-16 08:34:00|16579.79|16459.79|16579.71|16459.71|16581.01|16461.01|16579.71|16459.71|10
1623832450000|2021-06-16 08:34:10|16579.36|16459.36|16580.86|16460.86|16580.86|16460.86|16579.09|16459.09|10
1623832460000|2021-06-16 08:34:20|16581.13|16461.13|16581.21|16461.21|16581.21|16461.21|16580.91|16460.91|8
1623832470000|2021-06-16 08:34:30|16581.97|16461.97|16582.62|16462.62|16582.62|16462.62|16581.85|16461.85|10
1623832480000|2021-06-16 08:34:40|16583.39|16463.39|16584.8|16464.8|16584.8|16464.8|16583.39|16463.39|10
1623832490000|2021-06-16 08:34:50|16584.84|16464.84|16585.25|16465.25|16586.26|16466.26|16584.84|16464.84|10
1623832500000|2021-06-16 08:35:00|16585.69|16465.69|16585.61|16465.61|16586.33|16466.33|16585.23|16465.23|10
1623832510000|2021-06-16 08:35:10|16586.31|16466.31|16593.25|16473.25|16593.25|16473.25|16586.31|16466.31|10
1623832520000|2021-06-16 08:35:20|16593.66|16473.66|16594.37|16474.37|16595.11|16475.11|16593.66|16473.66|10
1623832530000|2021-06-16 08:35:30|16593.89|16473.89|16592.41|16472.41|16593.89|16473.89|16592.4|16472.4|10
1623832540000|2021-06-16 08:35:40|16592.11|16472.11|16589.95|16469.95|16592.11|16472.11|16589.78|16469.78|9
1623832550000|2021-06-16 08:35:50|16589.38|16469.38|16589.36|16469.36|16589.45|16469.45|16589.02|16469.02|9
1623832560000|2021-06-16 08:36:00|16589.27|16469.27|16589.09|16469.09|16589.27|16469.27|16588.31|16468.31|10
1623832570000|2021-06-16 08:36:10|16589.25|16469.25|16588.86|16468.86|16589.89|16469.89|16588.84|16468.84|10
1623832580000|2021-06-16 08:36:20|16588.88|16468.88|16589.19|16469.19|16589.65|16469.65|16588.87|16468.87|10
1623832590000|2021-06-16 08:36:30|16589.05|16469.05|16589.1|16469.1|16589.1|16469.1|16588.42|16468.42|10
1623832600000|2021-06-16 08:36:40|16589.26|16469.26|16589.99|16469.99|16589.99|16469.99|16588.44|16468.44|10
1623832610000|2021-06-16 08:36:50|16590.4|16470.4|16591.48|16471.48|16591.48|16471.48|16590.4|16470.4|9
1623832620000|2021-06-16 08:37:00|16591.81|16471.81|16593.37|16473.37|16593.37|16473.37|16591.81|16471.81|10
1623832630000|2021-06-16 08:37:10|16593.53|16473.53|16597.49|16477.49|16597.49|16477.49|16593.53|16473.53|10
1623832640000|2021-06-16 08:37:20|16597.08|16477.08|16597.53|16477.53|16598.51|16478.51|16597.08|16477.08|10
1623832650000|2021-06-16 08:37:30|16597.58|16477.58|16597.35|16477.35|16598|16478|16597.18|16477.18|10
1623832660000|2021-06-16 08:37:40|16597.51|16477.51|16596.31|16476.31|16597.78|16477.78|16595.93|16475.93|10
1623832670000|2021-06-16 08:37:50|16596.12|16476.12|16594.72|16474.72|16596.12|16476.12|16594.65|16474.65|10
1623832680000|2021-06-16 08:38:00|16594.69|16474.69|16596.07|16476.07|16596.2|16476.2|16594.69|16474.69|9
1623832690000|2021-06-16 08:38:10|16595.92|16475.92|16598.88|16478.88|16598.88|16478.88|16595.92|16475.92|10
1623832700000|2021-06-16 08:38:20|16599.31|16479.31|16598.21|16478.21|16599.51|16479.51|16597.77|16477.77|10
1623832710000|2021-06-16 08:38:30|16598.43|16478.43|16597.7|16477.7|16598.68|16478.68|16597.38|16477.38|9
1623832720000|2021-06-16 08:38:40|16597.76|16477.76|16597.29|16477.29|16597.89|16477.89|16596.98|16476.98|10
1623832730000|2021-06-16 08:38:50|16597.8|16477.8|16597.4|16477.4|16597.93|16477.93|16597.1|16477.1|10
1623832740000|2021-06-16 08:39:00|16597.41|16477.41|16599.22|16479.22|16599.27|16479.27|16597.41|16477.41|8
1623832750000|2021-06-16 08:39:10|16599.21|16479.21|16598.36|16478.36|16599.21|16479.21|16598.36|16478.36|10
1623832760000|2021-06-16 08:39:20|16598.27|16478.27|16600.13|16480.13|16600.66|16480.66|16598.21|16478.21|9
1623832770000|2021-06-16 08:39:30|16600.12|16480.12|16597.91|16477.91|16600.66|16480.66|16597.91|16477.91|10
1623832780000|2021-06-16 08:39:40|16597.07|16477.07|16594.74|16474.74|16597.07|16477.07|16594.74|16474.74|9
1623832790000|2021-06-16 08:39:50|16594.61|16474.61|16594.1|16474.1|16594.61|16474.61|16593.93|16473.93|9
1623832800000|2021-06-16 08:40:00|16594.17|16474.17|16590.11|16470.11|16594.17|16474.17|16590.11|16470.11|8
1623832810000|2021-06-16 08:40:10|16590.44|16470.44|16592.03|16472.03|16592.2|16472.2|16590.44|16470.44|10
1623832820000|2021-06-16 08:40:20|16591.99|16471.99|16592.06|16472.06|16592.28|16472.28|16591.99|16471.99|10
1623832830000|2021-06-16 08:40:30|16591.93|16471.93|16591.7|16471.7|16592.1|16472.1|16591.7|16471.7|8
1623832840000|2021-06-16 08:40:40|16591.69|16471.69|16592.1|16472.1|16592.1|16472.1|16591.69|16471.69|9
1623832850000|2021-06-16 08:40:50|16592.21|16472.21|16594.83|16474.83|16594.85|16474.85|16591.86|16471.86|10
1623832860000|2021-06-16 08:41:00|16596.62|16476.62|16600.12|16480.12|16600.12|16480.12|16596.62|16476.62|10
1623832870000|2021-06-16 08:41:10|16600.07|16480.07|16598.47|16478.47|16600.1|16480.1|16598.47|16478.47|9
1623832880000|2021-06-16 08:41:20|16598|16478|16596.22|16476.22|16598|16478|16596.22|16476.22|9
1623832890000|2021-06-16 08:41:30|16596.1|16476.1|16596.68|16476.68|16596.7|16476.7|16596.01|16476.01|8
1623832900000|2021-06-16 08:41:40|16596.65|16476.65|16596.66|16476.66|16596.99|16476.99|16596.43|16476.43|10
1623832910000|2021-06-16 08:41:50|16596.01|16476.01|16595.72|16475.72|16596.18|16476.18|16595.72|16475.72|7
1623832920000|2021-06-16 08:42:00|16595.74|16475.74|16597.52|16477.52|16597.52|16477.52|16595.52|16475.52|9
1623832930000|2021-06-16 08:42:10|16597.84|16477.84|16598.61|16478.61|16598.61|16478.61|16597.84|16477.84|10
1623832940000|2021-06-16 08:42:20|16598.83|16478.83|16599.29|16479.29|16599.37|16479.37|16598.76|16478.76|10
1623832950000|2021-06-16 08:42:30|16599.48|16479.48|16598.19|16478.19|16599.48|16479.48|16598.19|16478.19|10
1623832960000|2021-06-16 08:42:40|16597.89|16477.89|16597.28|16477.28|16598.1|16478.1|16596.88|16476.88|10
1623832970000|2021-06-16 08:42:50|16597.31|16477.31|16596.71|16476.71|16597.52|16477.52|16596.71|16476.71|9
1623832980000|2021-06-16 08:43:00|16596.66|16476.66|16595.43|16475.43|16596.69|16476.69|16594.92|16474.92|10
1623832990000|2021-06-16 08:43:10|16595.49|16475.49|16598.83|16478.83|16598.83|16478.83|16595.49|16475.49|10
1623833000000|2021-06-16 08:43:20|16599.43|16479.43|16602.15|16482.15|16602.15|16482.15|16599.21|16479.21|10
1623833010000|2021-06-16 08:43:30|16603.36|16483.36|16603|16483|16603.36|16483.36|16602.63|16482.63|9
1623833020000|2021-06-16 08:43:40|16603.08|16483.08|16603.08|16483.08|16603.14|16483.14|16602.67|16482.67|9
1623833030000|2021-06-16 08:43:50|16602.88|16482.88|16602.26|16482.26|16602.88|16482.88|16602.23|16482.23|9
1623833040000|2021-06-16 08:44:00|16601.83|16481.83|16602.17|16482.17|16602.31|16482.31|16601.26|16481.26|10
1623833050000|2021-06-16 08:44:10|16601.97|16481.97|16602.96|16482.96|16602.96|16482.96|16601.39|16481.39|10
1623833060000|2021-06-16 08:44:20|16602.93|16482.93|16602.83|16482.83|16603.21|16483.21|16602.8|16482.8|10
1623833070000|2021-06-16 08:44:30|16602.46|16482.46|16601.93|16481.93|16603.05|16483.05|16601.89|16481.89|10
1623833080000|2021-06-16 08:44:40|16601.74|16481.74|16601.53|16481.53|16601.74|16481.74|16601.36|16481.36|10
1623833090000|2021-06-16 08:44:50|16602.01|16482.01|16601.8|16481.8|16602.04|16482.04|16601.66|16481.66|9
1623833100000|2021-06-16 08:45:00|16601.94|16481.94|16601.92|16481.92|16602.5|16482.5|16601.87|16481.87|8
1623833110000|2021-06-16 08:45:10|16602.17|16482.17|16602.43|16482.43|16602.6|16482.6|16602.1|16482.1|6
1623833120000|2021-06-16 08:45:20|16602.79|16482.79|16601.63|16481.63|16602.79|16482.79|16601.63|16481.63|10
1623833130000|2021-06-16 08:45:30|16600.94|16480.94|16599.95|16479.95|16601.08|16481.08|16599.92|16479.92|9
1623833140000|2021-06-16 08:45:40|16600.16|16480.16|16600.53|16480.53|16600.54|16480.54|16600.06|16480.06|9
1623833150000|2021-06-16 08:45:50|16600.49|16480.49|16600.15|16480.15|16600.49|16480.49|16599.98|16479.98|9
1623833160000|2021-06-16 08:46:00|16600.14|16480.14|16605.26|16485.26|16605.26|16485.26|16600.14|16480.14|9
1623833170000|2021-06-16 08:46:10|16605.57|16485.57|16609.5|16489.5|16609.68|16489.68|16605.57|16485.57|10
1623833180000|2021-06-16 08:46:20|16610.4|16490.4|16611.41|16491.41|16611.41|16491.41|16610.19|16490.19|10
1623833190000|2021-06-16 08:46:30|16611.43|16491.43|16612|16492|16612.04|16492.04|16611.23|16491.23|9
1623833200000|2021-06-16 08:46:40|16612.23|16492.23|16614.01|16494.01|16614.01|16494.01|16612.23|16492.23|9
1623833210000|2021-06-16 08:46:50|16614.29|16494.29|16616.59|16496.59|16616.63|16496.63|16614.29|16494.29|10
1623833220000|2021-06-16 08:47:00|16616.65|16496.65|16617.8|16497.8|16618.04|16498.04|16616.65|16496.65|10
1623833230000|2021-06-16 08:47:10|16618.11|16498.11|16619.86|16499.86|16620.91|16500.91|16618.11|16498.11|10
1623833240000|2021-06-16 08:47:20|16619.52|16499.52|16619.82|16499.82|16619.82|16499.82|16619.2|16499.2|10
1623833250000|2021-06-16 08:47:30|16619.8|16499.8|16620.09|16500.09|16620.14|16500.14|16619.69|16499.69|9
1623833260000|2021-06-16 08:47:40|16620.15|16500.15|16620.93|16500.93|16621.13|16501.13|16620.12|16500.12|10
1623833270000|2021-06-16 08:47:50|16620.92|16500.92|16624.36|16504.36|16624.36|16504.36|16620.92|16500.92|10
1623833280000|2021-06-16 08:48:00|16625.46|16505.46|16628.4|16508.4|16628.4|16508.4|16625.37|16505.37|10
1623833290000|2021-06-16 08:48:10|16628.86|16508.86|16636.02|16516.02|16636.02|16516.02|16628.86|16508.86|10
1623833300000|2021-06-16 08:48:20|16635.69|16515.69|16638.91|16518.91|16638.91|16518.91|16635.69|16515.69|10
1623833310000|2021-06-16 08:48:30|16639.36|16519.36|16638.57|16518.57|16639.36|16519.36|16637.8|16517.8|10
1623833320000|2021-06-16 08:48:40|16638.9|16518.9|16638.53|16518.53|16639.11|16519.11|16637.87|16517.87|10
1623833330000|2021-06-16 08:48:50|16638.43|16518.43|16638.46|16518.46|16639.44|16519.44|16638.43|16518.43|10
1623833340000|2021-06-16 08:49:00|16638.08|16518.08|16639.37|16519.37|16639.37|16519.37|16638.01|16518.01|10
1623833350000|2021-06-16 08:49:10|16639.66|16519.66|16642.46|16522.46|16642.46|16522.46|16639.66|16519.66|10
1623833360000|2021-06-16 08:49:20|16642.44|16522.44|16642.52|16522.52|16643.29|16523.29|16642.44|16522.44|10
1623833370000|2021-06-16 08:49:30|16642.37|16522.37|16641.41|16521.41|16642.38|16522.38|16641.41|16521.41|10
1623833380000|2021-06-16 08:49:40|16641.27|16521.27|16642.47|16522.47|16642.47|16522.47|16641.2|16521.2|10
1623833390000|2021-06-16 08:49:50|16642.44|16522.44|16642.31|16522.31|16642.44|16522.44|16642.2|16522.2|8
1623833400000|2021-06-16 08:50:00|16642.45|16522.45|16642.45|16522.45|16642.87|16522.87|16642.38|16522.38|10
1623833410000|2021-06-16 08:50:10|16642.29|16522.29|16641.71|16521.71|16642.29|16522.29|16641.71|16521.71|8
1623833420000|2021-06-16 08:50:20|16641.64|16521.64|16642.44|16522.44|16642.44|16522.44|16641.64|16521.64|10
1623833430000|2021-06-16 08:50:30|16642.37|16522.37|16641.26|16521.26|16642.37|16522.37|16641.26|16521.26|10
1623833440000|2021-06-16 08:50:40|16641.07|16521.07|16641.25|16521.25|16641.28|16521.28|16640.96|16520.96|10
1623833450000|2021-06-16 08:50:50|16641.36|16521.36|16641.05|16521.05|16641.92|16521.92|16641.05|16521.05|9
1623833460000|2021-06-16 08:51:00|16641|16521|16639.24|16519.24|16641.06|16521.06|16639.24|16519.24|10
1623833470000|2021-06-16 08:51:10|16639.38|16519.38|16640.85|16520.85|16640.98|16520.98|16639.38|16519.38|10
1623833480000|2021-06-16 08:51:20|16641.02|16521.02|16640.95|16520.95|16641.06|16521.06|16640.74|16520.74|9
1623833490000|2021-06-16 08:51:30|16640.16|16520.16|16634.5|16514.5|16640.17|16520.17|16634.23|16514.23|10
1623833500000|2021-06-16 08:51:40|16634.07|16514.07|16630.01|16510.01|16634.07|16514.07|16630.01|16510.01|9
1623833510000|2021-06-16 08:51:50|16629.64|16509.64|16625.08|16505.08|16629.64|16509.64|16625.08|16505.08|9
1623833520000|2021-06-16 08:52:00|16624.1|16504.1|16620.08|16500.08|16624.1|16504.1|16620|16500|9
1623833530000|2021-06-16 08:52:10|16619.53|16499.53|16616.91|16496.91|16619.56|16499.56|16616.91|16496.91|10
1623833540000|2021-06-16 08:52:20|16616.74|16496.74|16614.59|16494.59|16616.74|16496.74|16614.54|16494.54|10
1623833550000|2021-06-16 08:52:30|16614.19|16494.19|16614.19|16494.19|16614.55|16494.55|16613.73|16493.73|10
1623833560000|2021-06-16 08:52:40|16613.98|16493.98|16614.44|16494.44|16614.77|16494.77|16613.98|16493.98|10
1623833570000|2021-06-16 08:52:50|16614.29|16494.29|16615.07|16495.07|16615.24|16495.24|16614.23|16494.23|9
1623833580000|2021-06-16 08:53:00|16615.48|16495.48|16613.23|16493.23|16615.8|16495.8|16613.23|16493.23|9
1623833590000|2021-06-16 08:53:10|16613.77|16493.77|16614.62|16494.62|16614.62|16494.62|16613.77|16493.77|10
1623833600000|2021-06-16 08:53:20|16615.07|16495.07|16616.57|16496.57|16616.57|16496.57|16615.07|16495.07|10
1623833610000|2021-06-16 08:53:30|16616.36|16496.36|16616.35|16496.35|16616.99|16496.99|16616.32|16496.32|7
1623833620000|2021-06-16 08:53:40|16615.97|16495.97|16616.19|16496.19|16616.2|16496.2|16615.91|16495.91|10
1623833630000|2021-06-16 08:53:50|16616.54|16496.54|16616.73|16496.73|16616.73|16496.73|16616.53|16496.53|7
1623833640000|2021-06-16 08:54:00|16616.81|16496.81|16614.02|16494.02|16616.81|16496.81|16613.98|16493.98|10
1623833650000|2021-06-16 08:54:10|16614.07|16494.07|16613.82|16493.82|16615.1|16495.1|16613.82|16493.82|10
1623833660000|2021-06-16 08:54:20|16613.35|16493.35|16613.45|16493.45|16613.45|16493.45|16612.98|16492.98|9
1623833670000|2021-06-16 08:54:30|16613.54|16493.54|16613.33|16493.33|16613.54|16493.54|16612.78|16492.78|9
1623833680000|2021-06-16 08:54:40|16613.44|16493.44|16613.38|16493.38|16613.72|16493.72|16613.3|16493.3|8
1623833690000|2021-06-16 08:54:50|16613.46|16493.46|16614.19|16494.19|16614.19|16494.19|16612.9|16492.9|9
1623833700000|2021-06-16 08:55:00|16613.76|16493.76|16613.54|16493.54|16613.85|16493.85|16613.49|16493.49|9
1623833710000|2021-06-16 08:55:10|16613.56|16493.56|16610.69|16490.69|16613.71|16493.71|16610.69|16490.69|10
1623833720000|2021-06-16 08:55:20|16609.21|16489.21|16603|16483|16609.21|16489.21|16603|16483|10
1623833730000|2021-06-16 08:55:30|16602.78|16482.78|16596.89|16476.89|16602.78|16482.78|16596.89|16476.89|10
1623833740000|2021-06-16 08:55:40|16596.58|16476.58|16591.79|16471.79|16596.58|16476.58|16591.79|16471.79|10
1623833750000|2021-06-16 08:55:50|16591.92|16471.92|16590.73|16470.73|16591.92|16471.92|16590.6|16470.6|10
1623833760000|2021-06-16 08:56:00|16591.06|16471.06|16588.83|16468.83|16591.06|16471.06|16588.55|16468.55|9
1623833770000|2021-06-16 08:56:10|16588.91|16468.91|16589.94|16469.94|16589.96|16469.96|16588.91|16468.91|10
1623833780000|2021-06-16 08:56:20|16589.62|16469.62|16589.64|16469.64|16590.06|16470.06|16589.62|16469.62|10
1623833790000|2021-06-16 08:56:30|16589.27|16469.27|16589.91|16469.91|16590.28|16470.28|16589.27|16469.27|8
1623833800000|2021-06-16 08:56:40|16589.89|16469.89|16590.18|16470.18|16590.24|16470.24|16589.62|16469.62|9
1623833810000|2021-06-16 08:56:50|16590.24|16470.24|16590.04|16470.04|16590.45|16470.45|16590.04|16470.04|9
1623833820000|2021-06-16 08:57:00|16590.17|16470.17|16590.46|16470.46|16590.46|16470.46|16589.67|16469.67|9
1623833830000|2021-06-16 08:57:10|16590.07|16470.07|16588.52|16468.52|16590.85|16470.85|16588.39|16468.39|10
1623833840000|2021-06-16 08:57:20|16588.48|16468.48|16588.99|16468.99|16588.99|16468.99|16588.44|16468.44|10
1623833850000|2021-06-16 08:57:30|16589.05|16469.05|16589.53|16469.53|16589.89|16469.89|16589.05|16469.05|9
1623833860000|2021-06-16 08:57:40|16589.47|16469.47|16589.49|16469.49|16590.11|16470.11|16589.46|16469.46|10
1623833870000|2021-06-16 08:57:50|16589.51|16469.51|16590.56|16470.56|16590.86|16470.86|16589.51|16469.51|9
1623833880000|2021-06-16 08:58:00|16590.75|16470.75|16589.54|16469.54|16591.24|16471.24|16589.54|16469.54|10
1623833890000|2021-06-16 08:58:10|16589.55|16469.55|16589.09|16469.09|16589.76|16469.76|16588.89|16468.89|10
1623833900000|2021-06-16 08:58:20|16589.07|16469.07|16589|16469|16589.29|16469.29|16588.68|16468.68|10
1623833910000|2021-06-16 08:58:30|16588.28|16468.28|16586.44|16466.44|16588.36|16468.36|16586.44|16466.44|10
1623833920000|2021-06-16 08:58:40|16585.55|16465.55|16583.64|16463.64|16585.55|16465.55|16583.64|16463.64|10
1623833930000|2021-06-16 08:58:50|16583.35|16463.35|16582.92|16462.92|16583.56|16463.56|16582.92|16462.92|9
1623833940000|2021-06-16 08:59:00|16582.27|16462.27|16581.16|16461.16|16582.27|16462.27|16581.11|16461.11|9
1623833950000|2021-06-16 08:59:10|16580.8|16460.8|16580.42|16460.42|16581.1|16461.1|16580.42|16460.42|9
1623833960000|2021-06-16 08:59:20|16580.21|16460.21|16582.22|16462.22|16582.22|16462.22|16579.87|16459.87|10
1623833970000|2021-06-16 08:59:30|16582.56|16462.56|16582.64|16462.64|16582.64|16462.64|16581.74|16461.74|10
1623833980000|2021-06-16 08:59:40|16582.82|16462.82|16583.52|16463.52|16583.53|16463.53|16582.82|16462.82|8
1623833990000|2021-06-16 08:59:50|16583.49|16463.49|16583.72|16463.72|16583.72|16463.72|16583.49|16463.49|4
1623834000000|2021-06-16 09:00:00|16583.09|16463.09|16585.92|16465.92|16585.92|16465.92|16583.09|16463.09|10
1623834010000|2021-06-16 09:00:10|16586.09|16466.09|16586.21|16466.21|16586.92|16466.92|16586.09|16466.09|10
1623834020000|2021-06-16 09:00:20|16586.27|16466.27|16587.74|16467.74|16587.74|16467.74|16585.63|16465.63|9
1623834030000|2021-06-16 09:00:30|16587.87|16467.87|16588.07|16468.07|16588.07|16468.07|16587.12|16467.12|9
1623834040000|2021-06-16 09:00:40|16588.23|16468.23|16587.77|16467.77|16588.35|16468.35|16587.77|16467.77|10
1623834050000|2021-06-16 09:00:50|16588.23|16468.23|16586.63|16466.63|16588.23|16468.23|16586.63|16466.63|9
1623834060000|2021-06-16 09:01:00|16586.46|16466.46|16588.85|16468.85|16588.85|16468.85|16586.46|16466.46|9
1623834070000|2021-06-16 09:01:10|16588.47|16468.47|16588.02|16468.02|16588.48|16468.48|16587.66|16467.66|8
1623834080000|2021-06-16 09:01:20|16587.98|16467.98|16587.68|16467.68|16588.08|16468.08|16587.49|16467.49|10
1623834090000|2021-06-16 09:01:30|16586.91|16466.91|16584.33|16464.33|16586.91|16466.91|16584.33|16464.33|9
1623834100000|2021-06-16 09:01:40|16584.24|16464.24|16585.44|16465.44|16585.57|16465.57|16584.24|16464.24|10
1623834110000|2021-06-16 09:01:50|16584.9|16464.9|16580.03|16460.03|16584.9|16464.9|16580.03|16460.03|10
1623834120000|2021-06-16 09:02:00|16579.91|16459.91|16576.31|16456.31|16579.91|16459.91|16576.31|16456.31|10
1623834130000|2021-06-16 09:02:10|16575.47|16455.47|16574.58|16454.58|16575.47|16455.47|16574.36|16454.36|9
1623834140000|2021-06-16 09:02:20|16574.3|16454.3|16573.69|16453.69|16574.45|16454.45|16573.69|16453.69|9
1623834150000|2021-06-16 09:02:30|16573.65|16453.65|16573.27|16453.27|16574.06|16454.06|16573.17|16453.17|10
1623834160000|2021-06-16 09:02:40|16573.23|16453.23|16574.24|16454.24|16574.24|16454.24|16573.23|16453.23|9
1623834170000|2021-06-16 09:02:50|16572.99|16452.99|16573.84|16453.84|16573.84|16453.84|16572.99|16452.99|10
1623834180000|2021-06-16 09:03:00|16573.89|16453.89|16576.67|16456.67|16577.01|16457.01|16573.89|16453.89|10
1623834190000|2021-06-16 09:03:10|16576.83|16456.83|16578.73|16458.73|16578.73|16458.73|16576.83|16456.83|10
1623834200000|2021-06-16 09:03:20|16578.59|16458.59|16579.14|16459.14|16579.14|16459.14|16578.59|16458.59|6
1623834210000|2021-06-16 09:03:30|16579.22|16459.22|16578.29|16458.29|16579.44|16459.44|16577.96|16457.96|9
1623834220000|2021-06-16 09:03:40|16578.41|16458.41|16580.76|16460.76|16580.76|16460.76|16578.28|16458.28|9
1623834230000|2021-06-16 09:03:50|16580.79|16460.79|16581.82|16461.82|16582.47|16462.47|16580.73|16460.73|10
1623834240000|2021-06-16 09:04:00|16581.81|16461.81|16581.3|16461.3|16581.81|16461.81|16581.3|16461.3|9
1623834250000|2021-06-16 09:04:10|16581.28|16461.28|16583.74|16463.74|16583.74|16463.74|16581.28|16461.28|9
1623834260000|2021-06-16 09:04:20|16583.87|16463.87|16585.86|16465.86|16586.13|16466.13|16583.87|16463.87|10
1623834270000|2021-06-16 09:04:30|16585.63|16465.63|16586.11|16466.11|16586.11|16466.11|16585.34|16465.34|10
1623834280000|2021-06-16 09:04:40|16585.79|16465.79|16585.8|16465.8|16585.87|16465.87|16585.46|16465.46|10
1623834290000|2021-06-16 09:04:50|16585.12|16465.12|16588.35|16468.35|16588.35|16468.35|16585.12|16465.12|7
1623834300000|2021-06-16 09:05:00|16588.47|16468.47|16592.78|16472.78|16592.78|16472.78|16588.39|16468.39|8
1623834310000|2021-06-16 09:05:10|16594.42|16474.42|16597.95|16477.95|16598.05|16478.05|16594.42|16474.42|10
1623834320000|2021-06-16 09:05:20|16597.66|16477.66|16600.07|16480.07|16600.16|16480.16|16597.66|16477.66|9
1623834330000|2021-06-16 09:05:30|16600.05|16480.05|16599.57|16479.57|16600.27|16480.27|16599.51|16479.51|10
1623834340000|2021-06-16 09:05:40|16599.35|16479.35|16601.28|16481.28|16601.28|16481.28|16599.07|16479.07|10
1623834350000|2021-06-16 09:05:50|16601.65|16481.65|16600.17|16480.17|16601.9|16481.9|16600.17|16480.17|9
1623834360000|2021-06-16 09:06:00|16599.7|16479.7|16598.81|16478.81|16599.86|16479.86|16598.44|16478.44|10
1623834370000|2021-06-16 09:06:10|16598.47|16478.47|16597.72|16477.72|16598.47|16478.47|16596.63|16476.63|9
1623834380000|2021-06-16 09:06:20|16597.71|16477.71|16597.62|16477.62|16598.36|16478.36|16597.29|16477.29|10
1623834390000|2021-06-16 09:06:30|16597.5|16477.5|16595.51|16475.51|16597.5|16477.5|16595.51|16475.51|8
1623834400000|2021-06-16 09:06:40|16595.46|16475.46|16593.22|16473.22|16595.46|16475.46|16593.22|16473.22|7
1623834410000|2021-06-16 09:06:50|16592.67|16472.67|16589.9|16469.9|16592.67|16472.67|16589.9|16469.9|9
1623834420000|2021-06-16 09:07:00|16589.89|16469.89|16584.18|16464.18|16589.89|16469.89|16584.18|16464.18|10
1623834430000|2021-06-16 09:07:10|16583.64|16463.64|16580.53|16460.53|16583.64|16463.64|16580.53|16460.53|10
1623834440000|2021-06-16 09:07:20|16580.63|16460.63|16576.68|16456.68|16580.63|16460.63|16576.68|16456.68|10
1623834450000|2021-06-16 09:07:30|16576.64|16456.64|16572.34|16452.34|16576.96|16456.96|16572.07|16452.07|10
1623834460000|2021-06-16 09:07:40|16572.6|16452.6|16572.84|16452.84|16573.34|16453.34|16572.23|16452.23|10
1623834470000|2021-06-16 09:07:50|16572.57|16452.57|16570.51|16450.51|16572.57|16452.57|16570.51|16450.51|10
1623834480000|2021-06-16 09:08:00|16570.48|16450.48|16570.27|16450.27|16570.55|16450.55|16569.64|16449.64|9
1623834490000|2021-06-16 09:08:10|16570.32|16450.32|16570.53|16450.53|16570.54|16450.54|16569.96|16449.96|10
1623834500000|2021-06-16 09:08:20|16570.61|16450.61|16571.08|16451.08|16571.68|16451.68|16570.61|16450.61|7
1623834510000|2021-06-16 09:08:30|16571.51|16451.51|16573.3|16453.3|16573.6|16453.6|16571.51|16451.51|10
1623834520000|2021-06-16 09:08:40|16573.85|16453.85|16574.41|16454.41|16574.41|16454.41|16573.85|16453.85|8
1623834530000|2021-06-16 09:08:50|16575.34|16455.34|16577.36|16457.36|16577.38|16457.38|16575.32|16455.32|9
1623834540000|2021-06-16 09:09:00|16577.34|16457.34|16576.13|16456.13|16577.73|16457.73|16576.13|16456.13|10
1623834550000|2021-06-16 09:09:10|16576.41|16456.41|16576.44|16456.44|16576.75|16456.75|16576.08|16456.08|8
1623834560000|2021-06-16 09:09:20|16575.34|16455.34|16576.33|16456.33|16576.77|16456.77|16575.34|16455.34|9
1623834570000|2021-06-16 09:09:30|16576.13|16456.13|16577.33|16457.33|16577.56|16457.56|16576.13|16456.13|6
1623834580000|2021-06-16 09:09:40|16577.09|16457.09|16576.98|16456.98|16577.2|16457.2|16576.98|16456.98|7
1623834590000|2021-06-16 09:09:50|16576.73|16456.73|16575.76|16455.76|16576.73|16456.73|16575.76|16455.76|9
1623834600000|2021-06-16 09:10:00|16575.68|16455.68|16575.41|16455.41|16575.82|16455.82|16575.29|16455.29|9
1623834610000|2021-06-16 09:10:10|16575.3|16455.3|16575.55|16455.55|16575.55|16455.55|16575.15|16455.15|10
1623834620000|2021-06-16 09:10:20|16575.35|16455.35|16573.21|16453.21|16575.35|16455.35|16573.21|16453.21|8
1623834630000|2021-06-16 09:10:30|16573.28|16453.28|16573.25|16453.25|16573.59|16453.59|16573.25|16453.25|8
1623834640000|2021-06-16 09:10:40|16573.23|16453.23|16573.87|16453.87|16573.87|16453.87|16572.71|16452.71|9
1623834650000|2021-06-16 09:10:50|16574.09|16454.09|16574.79|16454.79|16574.79|16454.79|16573.65|16453.65|9
1623834660000|2021-06-16 09:11:00|16574.75|16454.75|16574.92|16454.92|16575.43|16455.43|16574.75|16454.75|8
1623834670000|2021-06-16 09:11:10|16574.83|16454.83|16573.76|16453.76|16574.83|16454.83|16573.5|16453.5|8
1623834680000|2021-06-16 09:11:20|16573.66|16453.66|16574.5|16454.5|16574.5|16454.5|16573.41|16453.41|10
1623834690000|2021-06-16 09:11:30|16574.65|16454.65|16575.74|16455.74|16575.74|16455.74|16574.65|16454.65|8
1623834700000|2021-06-16 09:11:40|16576.5|16456.5|16576.72|16456.72|16577.02|16457.02|16576.5|16456.5|10
1623834710000|2021-06-16 09:11:50|16576.02|16456.02|16573.6|16453.6|16576.17|16456.17|16573.6|16453.6|9
1623834720000|2021-06-16 09:12:00|16573.62|16453.62|16572.25|16452.25|16573.62|16453.62|16572.25|16452.25|9
1623834730000|2021-06-16 09:12:10|16572.33|16452.33|16571.29|16451.29|16572.33|16452.33|16571.06|16451.06|10
1623834740000|2021-06-16 09:12:20|16571.17|16451.17|16570.84|16450.84|16571.27|16451.27|16570.84|16450.84|8
1623834750000|2021-06-16 09:12:30|16570.74|16450.74|16570.3|16450.3|16570.74|16450.74|16570.06|16450.06|7
1623834760000|2021-06-16 09:12:40|16570.37|16450.37|16570.89|16450.89|16570.89|16450.89|16570.25|16450.25|8
1623834770000|2021-06-16 09:12:50|16570.57|16450.57|16571.2|16451.2|16571.2|16451.2|16570.57|16450.57|8
1623834780000|2021-06-16 09:13:00|16571.19|16451.19|16571.11|16451.11|16571.36|16451.36|16571.11|16451.11|8
1623834790000|2021-06-16 09:13:10|16571.53|16451.53|16572|16452|16572|16452|16571.28|16451.28|10
1623834800000|2021-06-16 09:13:20|16571.92|16451.92|16571.95|16451.95|16572.1|16452.1|16571.92|16451.92|10
1623834810000|2021-06-16 09:13:30|16572.03|16452.03|16572.52|16452.52|16572.52|16452.52|16572.03|16452.03|9
1623834820000|2021-06-16 09:13:40|16572.58|16452.58|16571.48|16451.48|16572.67|16452.67|16571.48|16451.48|9
1623834830000|2021-06-16 09:13:50|16571.32|16451.32|16570.58|16450.58|16571.32|16451.32|16570.58|16450.58|9
1623834840000|2021-06-16 09:14:00|16570.57|16450.57|16570.19|16450.19|16570.57|16450.57|16569.93|16449.93|8
1623834850000|2021-06-16 09:14:10|16570.23|16450.23|16569.85|16449.85|16570.23|16450.23|16569.79|16449.79|9
1623834860000|2021-06-16 09:14:20|16569.12|16449.12|16568.4|16448.4|16569.27|16449.27|16568.4|16448.4|10
1623834870000|2021-06-16 09:14:30|16568.36|16448.36|16568.34|16448.34|16568.66|16448.66|16568.3|16448.3|8
1623834880000|2021-06-16 09:14:40|16568.17|16448.17|16563.32|16443.32|16568.17|16448.17|16563.32|16443.32|9
1623834890000|2021-06-16 09:14:50|16562.58|16442.58|16558.31|16438.31|16562.58|16442.58|16558.31|16438.31|10
1623834900000|2021-06-16 09:15:00|16558.33|16438.33|16557.43|16437.43|16558.52|16438.52|16557.43|16437.43|10
1623834910000|2021-06-16 09:15:10|16557.49|16437.49|16559.04|16439.04|16559.4|16439.4|16557.49|16437.49|9
1623834920000|2021-06-16 09:15:20|16559.34|16439.34|16558.18|16438.18|16559.37|16439.37|16558.18|16438.18|10
1623834930000|2021-06-16 09:15:30|16557.86|16437.86|16557.8|16437.8|16558.48|16438.48|16557.8|16437.8|10
1623834940000|2021-06-16 09:15:40|16557.73|16437.73|16558.76|16438.76|16558.76|16438.76|16557.52|16437.52|10
1623834950000|2021-06-16 09:15:50|16558.55|16438.55|16558.82|16438.82|16558.91|16438.91|16558.22|16438.22|10
1623834960000|2021-06-16 09:16:00|16558.66|16438.66|16559.59|16439.59|16559.59|16439.59|16558.66|16438.66|9
1623834970000|2021-06-16 09:16:10|16559.92|16439.92|16556.89|16436.89|16560.08|16440.08|16556.89|16436.89|10
1623834980000|2021-06-16 09:16:20|16556.28|16436.28|16551.97|16431.97|16556.28|16436.28|16551.97|16431.97|10
1623834990000|2021-06-16 09:16:30|16547.69|16427.69|16535.92|16415.92|16547.69|16427.69|16535.92|16415.92|10
1623835000000|2021-06-16 09:16:40|16535.44|16415.44|16528.98|16408.98|16535.44|16415.44|16528.89|16408.89|10
1623835010000|2021-06-16 09:16:50|16528.9|16408.9|16524.13|16404.13|16528.9|16408.9|16524.13|16404.13|10
1623835020000|2021-06-16 09:17:00|16524.39|16404.39|16522.01|16402.01|16524.39|16404.39|16521.87|16401.87|9
1623835030000|2021-06-16 09:17:10|16522|16402|16523.68|16403.68|16523.68|16403.68|16522|16402|10
1623835040000|2021-06-16 09:17:20|16523.98|16403.98|16525.17|16405.17|16525.74|16405.74|16523.98|16403.98|10
1623835050000|2021-06-16 09:17:30|16525.11|16405.11|16525.9|16405.9|16525.9|16405.9|16525.11|16405.11|9
1623835060000|2021-06-16 09:17:40|16525.83|16405.83|16526.82|16406.82|16527.06|16407.06|16525.83|16405.83|8
1623835070000|2021-06-16 09:17:50|16526.49|16406.49|16527.86|16407.86|16527.86|16407.86|16526.48|16406.48|10
1623835080000|2021-06-16 09:18:00|16527.89|16407.89|16525.75|16405.75|16528.34|16408.34|16525.75|16405.75|10
1623835090000|2021-06-16 09:18:10|16526.49|16406.49|16529.1|16409.1|16529.1|16409.1|16526.49|16406.49|10
1623835100000|2021-06-16 09:18:20|16529.4|16409.4|16529.82|16409.82|16530.23|16410.23|16529.4|16409.4|9
1623835110000|2021-06-16 09:18:30|16530.23|16410.23|16529.06|16409.06|16530.41|16410.41|16529.06|16409.06|10
1623835120000|2021-06-16 09:18:40|16529.12|16409.12|16525.7|16405.7|16529.12|16409.12|16525.32|16405.32|9
1623835130000|2021-06-16 09:18:50|16525.83|16405.83|16523.83|16403.83|16525.83|16405.83|16523.83|16403.83|10
1623835140000|2021-06-16 09:19:00|16523.68|16403.68|16522.87|16402.87|16523.79|16403.79|16522.41|16402.41|10
1623835150000|2021-06-16 09:19:10|16522.84|16402.84|16523.29|16403.29|16523.97|16403.97|16522.84|16402.84|10
1623835160000|2021-06-16 09:19:20|16523.34|16403.34|16522.88|16402.88|16523.42|16403.42|16522.42|16402.42|10
1623835170000|2021-06-16 09:19:30|16522.76|16402.76|16522.67|16402.67|16523.1|16403.1|16522.67|16402.67|8
1623835180000|2021-06-16 09:19:40|16522.38|16402.38|16524.73|16404.73|16525.09|16405.09|16522.27|16402.27|10
1623835190000|2021-06-16 09:19:50|16524.92|16404.92|16524.84|16404.84|16525.72|16405.72|16524.2|16404.2|10
1623835200000|2021-06-16 09:20:00|16524.86|16404.86|16527.78|16407.78|16527.78|16407.78|16524.86|16404.86|10
1623835210000|2021-06-16 09:20:10|16527.9|16407.9|16528.32|16408.32|16528.35|16408.35|16527.4|16407.4|10
1623835220000|2021-06-16 09:20:20|16528.85|16408.85|16533.2|16413.2|16533.2|16413.2|16528.82|16408.82|10
1623835230000|2021-06-16 09:20:30|16533.35|16413.35|16531.14|16411.14|16533.35|16413.35|16531.14|16411.14|10
1623835240000|2021-06-16 09:20:40|16531.2|16411.2|16530.03|16410.03|16531.2|16411.2|16530.03|16410.03|9
1623835250000|2021-06-16 09:20:50|16529.86|16409.86|16529.67|16409.67|16530.17|16410.17|16529.67|16409.67|8
1623835260000|2021-06-16 09:21:00|16528.95|16408.95|16528.26|16408.26|16528.95|16408.95|16528.26|16408.26|9
1623835270000|2021-06-16 09:21:10|16528.63|16408.63|16527.59|16407.59|16528.63|16408.63|16527.59|16407.59|9
1623835280000|2021-06-16 09:21:20|16527.49|16407.49|16528.63|16408.63|16528.63|16408.63|16526.78|16406.78|10
1623835290000|2021-06-16 09:21:30|16529.01|16409.01|16530.51|16410.51|16530.52|16410.52|16529.01|16409.01|9
1623835300000|2021-06-16 09:21:40|16530.88|16410.88|16539.12|16419.12|16539.12|16419.12|16530.88|16410.88|10
1623835310000|2021-06-16 09:21:50|16539.2|16419.2|16541.06|16421.06|16541.06|16421.06|16539.2|16419.2|10
1623835320000|2021-06-16 09:22:00|16541.42|16421.42|16547.75|16427.75|16547.75|16427.75|16541.42|16421.42|10
1623835330000|2021-06-16 09:22:10|16547.83|16427.83|16550.96|16430.96|16550.97|16430.97|16547.83|16427.83|10
1623835340000|2021-06-16 09:22:20|16551.44|16431.44|16554.89|16434.89|16554.89|16434.89|16551.44|16431.44|10
1623835350000|2021-06-16 09:22:30|16554.92|16434.92|16555.54|16435.54|16555.54|16435.54|16554.92|16434.92|10
1623835360000|2021-06-16 09:22:40|16555.35|16435.35|16555.93|16435.93|16555.94|16435.94|16554.93|16434.93|9
1623835370000|2021-06-16 09:22:50|16556.06|16436.06|16553.41|16433.41|16556.33|16436.33|16553.41|16433.41|10
1623835380000|2021-06-16 09:23:00|16553.03|16433.03|16550.09|16430.09|16553.03|16433.03|16550.09|16430.09|9
1623835390000|2021-06-16 09:23:10|16549.53|16429.53|16548.52|16428.52|16550.28|16430.28|16548.52|16428.52|9
1623835400000|2021-06-16 09:23:20|16548.74|16428.74|16548.09|16428.09|16548.77|16428.77|16547.89|16427.89|10
1623835410000|2021-06-16 09:23:30|16548.4|16428.4|16548.55|16428.55|16548.66|16428.66|16548.36|16428.36|9
1623835420000|2021-06-16 09:23:40|16549.01|16429.01|16552.76|16432.76|16552.76|16432.76|16549.01|16429.01|10
1623835430000|2021-06-16 09:23:50|16553.26|16433.26|16554.68|16434.68|16554.68|16434.68|16553.26|16433.26|10
1623835440000|2021-06-16 09:24:00|16554.9|16434.9|16557.13|16437.13|16557.27|16437.27|16554.9|16434.9|10
1623835450000|2021-06-16 09:24:10|16556.58|16436.58|16558.26|16438.26|16558.26|16438.26|16556.58|16436.58|9
1623835460000|2021-06-16 09:24:20|16558.38|16438.38|16557.8|16437.8|16558.38|16438.38|16557.59|16437.59|9
1623835470000|2021-06-16 09:24:30|16557.44|16437.44|16556.62|16436.62|16557.53|16437.53|16556.62|16436.62|10
1623835480000|2021-06-16 09:24:40|16556.28|16436.28|16556.93|16436.93|16557.25|16437.25|16556.28|16436.28|8
1623835490000|2021-06-16 09:24:50|16556.81|16436.81|16557.11|16437.11|16557.26|16437.26|16556.31|16436.31|10
1623835500000|2021-06-16 09:25:00|16557.21|16437.21|16555.46|16435.46|16557.21|16437.21|16555.46|16435.46|10
1623835510000|2021-06-16 09:25:10|16555.02|16435.02|16554.6|16434.6|16555.02|16435.02|16554.05|16434.05|10
1623835520000|2021-06-16 09:25:20|16554.68|16434.68|16553.72|16433.72|16554.73|16434.73|16553.72|16433.72|8
1623835530000|2021-06-16 09:25:30|16553.64|16433.64|16552.37|16432.37|16553.79|16433.79|16552.37|16432.37|9
1623835540000|2021-06-16 09:25:40|16552.36|16432.36|16552.46|16432.46|16552.77|16432.77|16552.25|16432.25|7
1623835550000|2021-06-16 09:25:50|16552.48|16432.48|16551.82|16431.82|16552.48|16432.48|16551.56|16431.56|9
1623835560000|2021-06-16 09:26:00|16551.87|16431.87|16551.43|16431.43|16552.36|16432.36|16551.41|16431.41|9
1623835570000|2021-06-16 09:26:10|16552.47|16432.47|16551.93|16431.93|16553.23|16433.23|16551.93|16431.93|10
1623835580000|2021-06-16 09:26:20|16551.71|16431.71|16550.68|16430.68|16551.87|16431.87|16550.68|16430.68|10
1623835590000|2021-06-16 09:26:30|16550.23|16430.23|16550.81|16430.81|16551.31|16431.31|16550.23|16430.23|9
1623835600000|2021-06-16 09:26:40|16550.97|16430.97|16549.22|16429.22|16550.97|16430.97|16549.22|16429.22|8
1623835610000|2021-06-16 09:26:50|16548.27|16428.27|16543.55|16423.55|16548.27|16428.27|16543.55|16423.55|8
1623835620000|2021-06-16 09:27:00|16543.12|16423.12|16539.53|16419.53|16543.79|16423.79|16539.53|16419.53|9
1623835630000|2021-06-16 09:27:10|16539.4|16419.4|16532.47|16412.47|16539.4|16419.4|16532.47|16412.47|10
1623835640000|2021-06-16 09:27:20|16532.5|16412.5|16531.94|16411.94|16532.77|16412.77|16531.94|16411.94|8
1623835650000|2021-06-16 09:27:30|16532.06|16412.06|16528.77|16408.77|16532.15|16412.15|16528.77|16408.77|10
1623835660000|2021-06-16 09:27:40|16528.57|16408.57|16526.61|16406.61|16528.57|16408.57|16526.61|16406.61|9
1623835670000|2021-06-16 09:27:50|16526.68|16406.68|16524.27|16404.27|16526.68|16406.68|16523.96|16403.96|8
1623835680000|2021-06-16 09:28:00|16524.35|16404.35|16525.55|16405.55|16526.56|16406.56|16524.35|16404.35|10
1623835690000|2021-06-16 09:28:10|16525.85|16405.85|16524.97|16404.97|16525.85|16405.85|16524.79|16404.79|10
1623835700000|2021-06-16 09:28:20|16524.9|16404.9|16523.33|16403.33|16524.93|16404.93|16523.16|16403.16|9
1623835710000|2021-06-16 09:28:30|16523.26|16403.26|16524.08|16404.08|16524.09|16404.09|16523.26|16403.26|7
1623835720000|2021-06-16 09:28:40|16523.92|16403.92|16523.36|16403.36|16523.92|16403.92|16523.36|16403.36|7
1623835730000|2021-06-16 09:28:50|16523.19|16403.19|16526.19|16406.19|16526.19|16406.19|16523.14|16403.14|10
1623835740000|2021-06-16 09:29:00|16525.96|16405.96|16527.32|16407.32|16527.32|16407.32|16525.96|16405.96|8
1623835750000|2021-06-16 09:29:10|16527.71|16407.71|16527.12|16407.12|16527.71|16407.71|16526.54|16406.54|8
1623835760000|2021-06-16 09:29:20|16527.58|16407.58|16529.84|16409.84|16529.84|16409.84|16527.58|16407.58|10
1623835770000|2021-06-16 09:29:30|16529.9|16409.9|16532.35|16412.35|16532.35|16412.35|16529.9|16409.9|9
1623835780000|2021-06-16 09:29:40|16532.16|16412.16|16532.87|16412.87|16533|16413|16532.16|16412.16|9
1623835790000|2021-06-16 09:29:50|16532.68|16412.68|16533.92|16413.92|16534.02|16414.02|16532.68|16412.68|10
1623835800000|2021-06-16 09:30:00|16534.48|16414.48|16534.9|16414.9|16534.9|16414.9|16534.38|16414.38|9
1623835810000|2021-06-16 09:30:10|16534.76|16414.76|16533.67|16413.67|16534.76|16414.76|16533.66|16413.66|9
1623835820000|2021-06-16 09:30:20|16533.79|16413.79|16533.47|16413.47|16533.82|16413.82|16533.08|16413.08|9
1623835830000|2021-06-16 09:30:30|16533.44|16413.44|16533.56|16413.56|16533.56|16413.56|16533.15|16413.15|9
1623835840000|2021-06-16 09:30:40|16533.7|16413.7|16537.43|16417.43|16537.43|16417.43|16533.7|16413.7|10
1623835850000|2021-06-16 09:30:50|16538.08|16418.08|16541.13|16421.13|16541.23|16421.23|16538.08|16418.08|10
1623835860000|2021-06-16 09:31:00|16541.21|16421.21|16545.66|16425.66|16545.77|16425.77|16540.84|16420.84|10
1623835870000|2021-06-16 09:31:10|16545.71|16425.71|16546.59|16426.59|16547.05|16427.05|16545.56|16425.56|10
1623835880000|2021-06-16 09:31:20|16546.17|16426.17|16544.15|16424.15|16546.17|16426.17|16544.06|16424.06|10
1623835890000|2021-06-16 09:31:30|16544.41|16424.41|16540.59|16420.59|16544.41|16424.41|16540.57|16420.57|9
1623835900000|2021-06-16 09:31:40|16540.66|16420.66|16540.4|16420.4|16540.87|16420.87|16540.4|16420.4|10
1623835910000|2021-06-16 09:31:50|16540.39|16420.39|16540.35|16420.35|16540.69|16420.69|16540.35|16420.35|9
1623835920000|2021-06-16 09:32:00|16540.34|16420.34|16539.23|16419.23|16540.69|16420.69|16539.23|16419.23|9
1623835930000|2021-06-16 09:32:10|16539.14|16419.14|16534.98|16414.98|16539.14|16419.14|16534.98|16414.98|10
1623835940000|2021-06-16 09:32:20|16534.55|16414.55|16530.52|16410.52|16534.55|16414.55|16530.52|16410.52|10
1623835950000|2021-06-16 09:32:30|16530.51|16410.51|16529.74|16409.74|16530.51|16410.51|16529.7|16409.7|9
1623835960000|2021-06-16 09:32:40|16529.4|16409.4|16529.51|16409.51|16529.52|16409.52|16529.39|16409.39|7
1623835970000|2021-06-16 09:32:50|16529.47|16409.47|16529.52|16409.52|16529.52|16409.52|16529.32|16409.32|7
1623835980000|2021-06-16 09:33:00|16529.43|16409.43|16529.93|16409.93|16529.93|16409.93|16528.88|16408.88|10
1623835990000|2021-06-16 09:33:10|16530|16410|16530.65|16410.65|16530.65|16410.65|16529.94|16409.94|9
1623836000000|2021-06-16 09:33:20|16530.66|16410.66|16531.03|16411.03|16531.2|16411.2|16530.66|16410.66|10
1623836010000|2021-06-16 09:33:30|16530.95|16410.95|16530.39|16410.39|16531.18|16411.18|16530.39|16410.39|10
1623836020000|2021-06-16 09:33:40|16530.74|16410.74|16530.57|16410.57|16530.74|16410.74|16530.3|16410.3|8
1623836030000|2021-06-16 09:33:50|16531.26|16411.26|16533.31|16413.31|16533.31|16413.31|16531.26|16411.26|8
1623836040000|2021-06-16 09:34:00|16533.51|16413.51|16534.65|16414.65|16534.65|16414.65|16533.48|16413.48|8
1623836050000|2021-06-16 09:34:10|16534.89|16414.89|16536.8|16416.8|16536.8|16416.8|16534.89|16414.89|9
1623836060000|2021-06-16 09:34:20|16536.85|16416.85|16540.41|16420.41|16540.9|16420.9|16536.85|16416.85|10
1623836070000|2021-06-16 09:34:30|16540.28|16420.28|16541.89|16421.89|16541.89|16421.89|16540.28|16420.28|6
1623836080000|2021-06-16 09:34:40|16541.91|16421.91|16543.03|16423.03|16543.03|16423.03|16541.91|16421.91|9
1623836090000|2021-06-16 09:34:50|16542.28|16422.28|16541.99|16421.99|16542.47|16422.47|16541.95|16421.95|8
1623836100000|2021-06-16 09:35:00|16541.87|16421.87|16542.47|16422.47|16542.47|16422.47|16541.32|16421.32|9
1623836110000|2021-06-16 09:35:10|16543.1|16423.1|16547.88|16427.88|16547.88|16427.88|16543.1|16423.1|10
1623836120000|2021-06-16 09:35:20|16547.62|16427.62|16548.99|16428.99|16548.99|16428.99|16547.48|16427.48|9
1623836130000|2021-06-16 09:35:30|16548.97|16428.97|16548.19|16428.19|16549.67|16429.67|16548.19|16428.19|10
1623836140000|2021-06-16 09:35:40|16548.05|16428.05|16549.11|16429.11|16549.16|16429.16|16548.05|16428.05|7
1623836150000|2021-06-16 09:35:50|16548.9|16428.9|16549.47|16429.47|16549.47|16429.47|16548.9|16428.9|8
1623836160000|2021-06-16 09:36:00|16549.26|16429.26|16548.46|16428.46|16549.74|16429.74|16548.46|16428.46|10
1623836170000|2021-06-16 09:36:10|16548.4|16428.4|16546.33|16426.33|16548.4|16428.4|16546.13|16426.13|9
1623836180000|2021-06-16 09:36:20|16545.7|16425.7|16545.1|16425.1|16545.72|16425.72|16545.04|16425.04|9
1623836190000|2021-06-16 09:36:30|16544.93|16424.93|16542.85|16422.85|16544.93|16424.93|16542.85|16422.85|10
1623836200000|2021-06-16 09:36:40|16541.83|16421.83|16540.46|16420.46|16541.83|16421.83|16540.46|16420.46|9
1623836210000|2021-06-16 09:36:50|16540.42|16420.42|16539.24|16419.24|16540.43|16420.43|16539.24|16419.24|9
1623836220000|2021-06-16 09:37:00|16539.01|16419.01|16537.96|16417.96|16539.01|16419.01|16537.76|16417.76|9
1623836230000|2021-06-16 09:37:10|16538.13|16418.13|16540.09|16420.09|16540.09|16420.09|16538.11|16418.11|8
1623836240000|2021-06-16 09:37:20|16540.37|16420.37|16541.26|16421.26|16541.26|16421.26|16540.37|16420.37|9
1623836250000|2021-06-16 09:37:30|16541.22|16421.22|16541.21|16421.21|16541.24|16421.24|16541.05|16421.05|6
1623836260000|2021-06-16 09:37:40|16541.47|16421.47|16541.24|16421.24|16541.47|16421.47|16541.11|16421.11|10
1623836270000|2021-06-16 09:37:50|16541.37|16421.37|16541.06|16421.06|16541.37|16421.37|16541.02|16421.02|8
1623836280000|2021-06-16 09:38:00|16541.11|16421.11|16545.09|16425.09|16545.09|16425.09|16541.09|16421.09|10
1623836290000|2021-06-16 09:38:10|16545.31|16425.31|16545.88|16425.88|16545.96|16425.96|16545.18|16425.18|9
1623836300000|2021-06-16 09:38:20|16545.64|16425.64|16543.5|16423.5|16545.64|16425.64|16543.5|16423.5|10
1623836310000|2021-06-16 09:38:30|16543.09|16423.09|16540.83|16420.83|16543.09|16423.09|16540.83|16420.83|10
1623836320000|2021-06-16 09:38:40|16540.63|16420.63|16539.75|16419.75|16540.63|16420.63|16539.64|16419.64|9
1623836330000|2021-06-16 09:38:50|16539.8|16419.8|16540.31|16420.31|16540.4|16420.4|16539.8|16419.8|9
1623836340000|2021-06-16 09:39:00|16540.18|16420.18|16541.7|16421.7|16541.7|16421.7|16540.18|16420.18|10
1623836350000|2021-06-16 09:39:10|16541.71|16421.71|16542.83|16422.83|16542.83|16422.83|16541.61|16421.61|9
1623836360000|2021-06-16 09:39:20|16542.91|16422.91|16544.12|16424.12|16544.12|16424.12|16542.32|16422.32|9
1623836370000|2021-06-16 09:39:30|16544.09|16424.09|16544.7|16424.7|16544.9|16424.9|16544.09|16424.09|10
1623836380000|2021-06-16 09:39:40|16544.75|16424.75|16545.2|16425.2|16545.42|16425.42|16544.71|16424.71|10
1623836390000|2021-06-16 09:39:50|16545.03|16425.03|16546.13|16426.13|16546.13|16426.13|16544.87|16424.87|10
1623836400000|2021-06-16 09:40:00|16546.44|16426.44|16548.37|16428.37|16548.49|16428.49|16546.44|16426.44|10
1623836410000|2021-06-16 09:40:10|16548.5|16428.5|16548.8|16428.8|16548.8|16428.8|16547.79|16427.79|10
1623836420000|2021-06-16 09:40:20|16548.83|16428.83|16549.51|16429.51|16549.52|16429.52|16548.83|16428.83|10
1623836430000|2021-06-16 09:40:30|16549.89|16429.89|16549.6|16429.6|16549.89|16429.89|16549.27|16429.27|8
1623836440000|2021-06-16 09:40:40|16549.91|16429.91|16548.82|16428.82|16549.97|16429.97|16548.78|16428.78|10
1623836450000|2021-06-16 09:40:50|16548.8|16428.8|16546.78|16426.78|16548.8|16428.8|16546.78|16426.78|8
1623836460000|2021-06-16 09:41:00|16546.5|16426.5|16546.02|16426.02|16546.58|16426.58|16545.55|16425.55|10
1623836470000|2021-06-16 09:41:10|16546.72|16426.72|16549.03|16429.03|16549.18|16429.18|16546.72|16426.72|10
1623836480000|2021-06-16 09:41:20|16549.35|16429.35|16551.09|16431.09|16551.09|16431.09|16549.35|16429.35|10
1623836490000|2021-06-16 09:41:30|16551.16|16431.16|16554.55|16434.55|16554.55|16434.55|16551.16|16431.16|10
1623836500000|2021-06-16 09:41:40|16554.9|16434.9|16559.6|16439.6|16559.6|16439.6|16554.9|16434.9|9
1623836510000|2021-06-16 09:41:50|16559.9|16439.9|16561.09|16441.09|16561.09|16441.09|16559.9|16439.9|10
1623836520000|2021-06-16 09:42:00|16562|16442|16563.37|16443.37|16563.99|16443.99|16562|16442|9
1623836530000|2021-06-16 09:42:10|16563.35|16443.35|16562.02|16442.02|16563.35|16443.35|16562.02|16442.02|9
1623836540000|2021-06-16 09:42:20|16562.31|16442.31|16560.19|16440.19|16562.49|16442.49|16560.19|16440.19|10
1623836550000|2021-06-16 09:42:30|16559.41|16439.41|16559.99|16439.99|16560.07|16440.07|16559.41|16439.41|10
1623836560000|2021-06-16 09:42:40|16560.01|16440.01|16563.5|16443.5|16563.5|16443.5|16559.28|16439.28|10
1623836570000|2021-06-16 09:42:50|16563.53|16443.53|16570.07|16450.07|16570.22|16450.22|16563.53|16443.53|10
1623836580000|2021-06-16 09:43:00|16569.88|16449.88|16571.54|16451.54|16571.54|16451.54|16569.88|16449.88|10
1623836590000|2021-06-16 09:43:10|16570.31|16450.31|16572.78|16452.78|16572.78|16452.78|16569.41|16449.41|10
1623836600000|2021-06-16 09:43:20|16572.88|16452.88|16574.88|16454.88|16574.88|16454.88|16572.88|16452.88|10
1623836610000|2021-06-16 09:43:30|16574.9|16454.9|16575.86|16455.86|16575.86|16455.86|16574.45|16454.45|9
1623836620000|2021-06-16 09:43:40|16576.03|16456.03|16576.27|16456.27|16576.27|16456.27|16575.97|16455.97|9
1623836630000|2021-06-16 09:43:50|16576.06|16456.06|16578.61|16458.61|16578.61|16458.61|16575.86|16455.86|10
1623836640000|2021-06-16 09:44:00|16578.88|16458.88|16583.37|16463.37|16583.37|16463.37|16578.88|16458.88|10
1623836650000|2021-06-16 09:44:10|16584.27|16464.27|16586.17|16466.17|16586.17|16466.17|16584.27|16464.27|10
1623836660000|2021-06-16 09:44:20|16586.25|16466.25|16585.45|16465.45|16586.39|16466.39|16584.63|16464.63|10
1623836670000|2021-06-16 09:44:30|16585.65|16465.65|16584.49|16464.49|16586.05|16466.05|16584.49|16464.49|10
1623836680000|2021-06-16 09:44:40|16584.5|16464.5|16581.32|16461.32|16584.5|16464.5|16581.32|16461.32|10
1623836690000|2021-06-16 09:44:50|16580.9|16460.9|16580.64|16460.64|16580.94|16460.94|16580.36|16460.36|10
1623836700000|2021-06-16 09:45:00|16580.66|16460.66|16581.87|16461.87|16581.87|16461.87|16580.62|16460.62|9
1623836710000|2021-06-16 09:45:10|16582.37|16462.37|16583.55|16463.55|16583.57|16463.57|16582.37|16462.37|9
1623836720000|2021-06-16 09:45:20|16583.4|16463.4|16583.69|16463.69|16583.71|16463.71|16583.4|16463.4|7
1623836730000|2021-06-16 09:45:30|16583.75|16463.75|16582.48|16462.48|16583.75|16463.75|16582.48|16462.48|9
1623836740000|2021-06-16 09:45:40|16582.51|16462.51|16583.24|16463.24|16583.24|16463.24|16581.83|16461.83|10
1623836750000|2021-06-16 09:45:50|16583.62|16463.62|16585.32|16465.32|16585.33|16465.33|16583.62|16463.62|9
1623836760000|2021-06-16 09:46:00|16585.36|16465.36|16586.96|16466.96|16587.1|16467.1|16585.36|16465.36|9
1623836770000|2021-06-16 09:46:10|16586.73|16466.73|16585.53|16465.53|16587.13|16467.13|16585.12|16465.12|10
1623836780000|2021-06-16 09:46:20|16585.52|16465.52|16586.33|16466.33|16586.51|16466.51|16585.52|16465.52|10
1623836790000|2021-06-16 09:46:30|16586.24|16466.24|16586.77|16466.77|16586.77|16466.77|16586.22|16466.22|8
1623836800000|2021-06-16 09:46:40|16586.86|16466.86|16585.92|16465.92|16586.87|16466.87|16585.92|16465.92|10
1623836810000|2021-06-16 09:46:50|16585.9|16465.9|16586.04|16466.04|16586.04|16466.04|16585.63|16465.63|8
1623836820000|2021-06-16 09:47:00|16585.75|16465.75|16583.58|16463.58|16585.75|16465.75|16583.58|16463.58|10
1623836830000|2021-06-16 09:47:10|16583.53|16463.53|16582.24|16462.24|16583.53|16463.53|16582.24|16462.24|10
1623836840000|2021-06-16 09:47:20|16582.03|16462.03|16581.54|16461.54|16582.04|16462.04|16581.46|16461.46|10
1623836850000|2021-06-16 09:47:30|16581.65|16461.65|16580.16|16460.16|16581.65|16461.65|16580.16|16460.16|10
1623836860000|2021-06-16 09:47:40|16580.32|16460.32|16579.53|16459.53|16580.32|16460.32|16579.28|16459.28|9
1623836870000|2021-06-16 09:47:50|16579.56|16459.56|16579.17|16459.17|16579.69|16459.69|16578.83|16458.83|10
1623836880000|2021-06-16 09:48:00|16579.24|16459.24|16578.67|16458.67|16579.31|16459.31|16578.53|16458.53|10
1623836890000|2021-06-16 09:48:10|16578.69|16458.69|16575.82|16455.82|16578.69|16458.69|16575.82|16455.82|10
1623836900000|2021-06-16 09:48:20|16575.57|16455.57|16573.95|16453.95|16575.57|16455.57|16573.95|16453.95|10
1623836910000|2021-06-16 09:48:30|16573.77|16453.77|16570.81|16450.81|16573.77|16453.77|16570.81|16450.81|9
1623836920000|2021-06-16 09:48:40|16570.19|16450.19|16568.88|16448.88|16570.19|16450.19|16568.33|16448.33|10
1623836930000|2021-06-16 09:48:50|16568.86|16448.86|16567.5|16447.5|16568.86|16448.86|16566.79|16446.79|10
1623836940000|2021-06-16 09:49:00|16567.28|16447.28|16567|16447|16567.7|16447.7|16566.5|16446.5|9
1623836950000|2021-06-16 09:49:10|16567.04|16447.04|16567.52|16447.52|16567.52|16447.52|16567.04|16447.04|9
1623836960000|2021-06-16 09:49:20|16567.36|16447.36|16565.54|16445.54|16567.36|16447.36|16565.19|16445.19|10
1623836970000|2021-06-16 09:49:30|16566.16|16446.16|16567.05|16447.05|16567.05|16447.05|16565.09|16445.09|8
1623836980000|2021-06-16 09:49:40|16567.4|16447.4|16569.18|16449.18|16569.18|16449.18|16567.4|16447.4|8
1623836990000|2021-06-16 09:49:50|16569.35|16449.35|16572.44|16452.44|16572.44|16452.44|16569.35|16449.35|9
1623837000000|2021-06-16 09:50:00|16572.57|16452.57|16573.91|16453.91|16573.91|16453.91|16572.57|16452.57|10
1623837010000|2021-06-16 09:50:10|16573.97|16453.97|16573.68|16453.68|16574.23|16454.23|16573.68|16453.68|10
1623837020000|2021-06-16 09:50:20|16573.22|16453.22|16571.92|16451.92|16573.22|16453.22|16571.85|16451.85|10
1623837030000|2021-06-16 09:50:30|16572.14|16452.14|16570.2|16450.2|16572.19|16452.19|16570.2|16450.2|9
1623837040000|2021-06-16 09:50:40|16570.09|16450.09|16569.92|16449.92|16570.14|16450.14|16569.62|16449.62|10
1623837050000|2021-06-16 09:50:50|16569.93|16449.93|16567.81|16447.81|16569.93|16449.93|16567.81|16447.81|10
1623837060000|2021-06-16 09:51:00|16567.77|16447.77|16565.42|16445.42|16567.84|16447.84|16565.42|16445.42|10
1623837070000|2021-06-16 09:51:10|16565.25|16445.25|16563.56|16443.56|16565.25|16445.25|16563.56|16443.56|8
1623837080000|2021-06-16 09:51:20|16563.55|16443.55|16561.72|16441.72|16563.55|16443.55|16561.72|16441.72|9
1623837090000|2021-06-16 09:51:30|16561.67|16441.67|16561.16|16441.16|16561.67|16441.67|16561.16|16441.16|9
1623837100000|2021-06-16 09:51:40|16561.05|16441.05|16559.64|16439.64|16561.1|16441.1|16559.64|16439.64|8
1623837110000|2021-06-16 09:51:50|16559.61|16439.61|16559.09|16439.09|16559.82|16439.82|16559.03|16439.03|8
1623837120000|2021-06-16 09:52:00|16559.2|16439.2|16558.93|16438.93|16559.2|16439.2|16558.69|16438.69|8
1623837130000|2021-06-16 09:52:10|16559.1|16439.1|16560.61|16440.61|16560.61|16440.61|16559.02|16439.02|10
1623837140000|2021-06-16 09:52:20|16560.93|16440.93|16561.56|16441.56|16561.81|16441.81|16560.93|16440.93|10
1623837150000|2021-06-16 09:52:30|16561.48|16441.48|16561.32|16441.32|16561.5|16441.5|16561.11|16441.11|9
1623837160000|2021-06-16 09:52:40|16561.24|16441.24|16559.64|16439.64|16561.24|16441.24|16559.64|16439.64|10
1623837170000|2021-06-16 09:52:50|16559.49|16439.49|16558.78|16438.78|16559.53|16439.53|16558.78|16438.78|10
1623837180000|2021-06-16 09:53:00|16558.73|16438.73|16558.34|16438.34|16558.73|16438.73|16558.34|16438.34|7
1623837190000|2021-06-16 09:53:10|16558.35|16438.35|16557.46|16437.46|16558.35|16438.35|16557.46|16437.46|10
1623837200000|2021-06-16 09:53:20|16557.41|16437.41|16557.52|16437.52|16557.54|16437.54|16556.72|16436.72|10
1623837210000|2021-06-16 09:53:30|16557.57|16437.57|16557.18|16437.18|16557.57|16437.57|16557.06|16437.06|7
1623837220000|2021-06-16 09:53:40|16557.06|16437.06|16554.01|16434.01|16557.51|16437.51|16554.01|16434.01|10
1623837230000|2021-06-16 09:53:50|16553.67|16433.67|16551.21|16431.21|16553.67|16433.67|16551.21|16431.21|9
1623837240000|2021-06-16 09:54:00|16550.99|16430.99|16548|16428|16550.99|16430.99|16548|16428|10
1623837250000|2021-06-16 09:54:10|16548.03|16428.03|16542.82|16422.82|16548.03|16428.03|16542.82|16422.82|10
1623837260000|2021-06-16 09:54:20|16542.85|16422.85|16539.1|16419.1|16542.85|16422.85|16539.1|16419.1|9
1623837270000|2021-06-16 09:54:30|16538.2|16418.2|16536.82|16416.82|16538.2|16418.2|16536.08|16416.08|10
1623837280000|2021-06-16 09:54:40|16536.33|16416.33|16538.27|16418.27|16538.27|16418.27|16535.23|16415.23|10
1623837290000|2021-06-16 09:54:50|16538.4|16418.4|16540.58|16420.58|16540.58|16420.58|16538.33|16418.33|10
1623837300000|2021-06-16 09:55:00|16540.72|16420.72|16538.59|16418.59|16541.37|16421.37|16538.59|16418.59|10
1623837310000|2021-06-16 09:55:10|16538.62|16418.62|16535.95|16415.95|16538.62|16418.62|16535.95|16415.95|10
1623837320000|2021-06-16 09:55:20|16535.89|16415.89|16534.13|16414.13|16535.89|16415.89|16534.07|16414.07|9
1623837330000|2021-06-16 09:55:30|16534.25|16414.25|16531.42|16411.42|16534.25|16414.25|16531.42|16411.42|10
1623837340000|2021-06-16 09:55:40|16531.27|16411.27|16530.33|16410.33|16531.39|16411.39|16530.22|16410.22|9
1623837350000|2021-06-16 09:55:50|16530.36|16410.36|16528.29|16408.29|16530.36|16410.36|16528.29|16408.29|10
1623837360000|2021-06-16 09:56:00|16527.97|16407.97|16526.99|16406.99|16527.97|16407.97|16526.97|16406.97|10
1623837370000|2021-06-16 09:56:10|16527.04|16407.04|16528.7|16408.7|16528.7|16408.7|16527|16407|10
1623837380000|2021-06-16 09:56:20|16528.88|16408.88|16528.74|16408.74|16529.08|16409.08|16528.7|16408.7|8
1623837390000|2021-06-16 09:56:30|16528.72|16408.72|16529.43|16409.43|16529.69|16409.69|16528.72|16408.72|9
1623837400000|2021-06-16 09:56:40|16529.78|16409.78|16529.23|16409.23|16529.86|16409.86|16529.23|16409.23|10
1623837410000|2021-06-16 09:56:50|16528.82|16408.82|16527.17|16407.17|16528.82|16408.82|16527.17|16407.17|10
1623837420000|2021-06-16 09:57:00|16527.03|16407.03|16524.65|16404.65|16527.03|16407.03|16524.65|16404.65|10
1623837430000|2021-06-16 09:57:10|16524.76|16404.76|16521.35|16401.35|16524.76|16404.76|16521.22|16401.22|10
1623837440000|2021-06-16 09:57:20|16522.07|16402.07|16522.71|16402.71|16522.71|16402.71|16521.71|16401.71|10
1623837450000|2021-06-16 09:57:30|16522.86|16402.86|16523.3|16403.3|16523.86|16403.86|16522.85|16402.85|9
1623837460000|2021-06-16 09:57:40|16523.1|16403.1|16522.93|16402.93|16523.26|16403.26|16522.84|16402.84|9
1623837470000|2021-06-16 09:57:50|16522.91|16402.91|16522.58|16402.58|16523.07|16403.07|16522.58|16402.58|10
1623837480000|2021-06-16 09:58:00|16522.48|16402.48|16520.82|16400.82|16522.48|16402.48|16520.74|16400.74|8
1623837490000|2021-06-16 09:58:10|16520.58|16400.58|16519.02|16399.02|16520.58|16400.58|16518.93|16398.93|10
1623837500000|2021-06-16 09:58:20|16518.89|16398.89|16518.13|16398.13|16519.2|16399.2|16518.13|16398.13|9
1623837510000|2021-06-16 09:58:30|16517.79|16397.79|16517.35|16397.35|16518.97|16398.97|16517.17|16397.17|9
1623837520000|2021-06-16 09:58:40|16517.52|16397.52|16513.68|16393.68|16518.04|16398.04|16513.68|16393.68|10
1623837530000|2021-06-16 09:58:50|16511.47|16391.47|16509.63|16389.63|16511.47|16391.47|16508.74|16388.74|10
1623837540000|2021-06-16 09:59:00|16509.68|16389.68|16508.38|16388.38|16509.68|16389.68|16507.83|16387.83|10
1623837550000|2021-06-16 09:59:10|16508.13|16388.13|16510.99|16390.99|16511.5|16391.5|16508.13|16388.13|10
1623837560000|2021-06-16 09:59:20|16510.9|16390.9|16513.39|16393.39|16513.5|16393.5|16510.9|16390.9|10
1623837570000|2021-06-16 09:59:30|16513.21|16393.21|16512.25|16392.25|16513.21|16393.21|16512.01|16392.01|9
1623837580000|2021-06-16 09:59:40|16512.31|16392.31|16513.48|16393.48|16513.62|16393.62|16512.31|16392.31|10
1623837590000|2021-06-16 09:59:50|16513.51|16393.51|16515.15|16395.15|16515.22|16395.22|16513.51|16393.51|10
1623837600000|2021-06-16 10:00:00|16515.61|16395.61|16514.94|16394.94|16515.99|16395.99|16514.94|16394.94|10
1623837610000|2021-06-16 10:00:10|16514.78|16394.78|16508.97|16388.97|16514.78|16394.78|16508.97|16388.97|10
1623837620000|2021-06-16 10:00:20|16508.39|16388.39|16504.15|16384.15|16508.39|16388.39|16504.06|16384.06|10
1623837630000|2021-06-16 10:00:30|16502.86|16382.86|16499.24|16379.24|16502.86|16382.86|16499.24|16379.24|10
1623837640000|2021-06-16 10:00:40|16498.97|16378.97|16496.71|16376.71|16499.23|16379.23|16496.71|16376.71|10
1623837650000|2021-06-16 10:00:50|16496.34|16376.34|16495.82|16375.82|16496.34|16376.34|16494.81|16374.81|10
1623837660000|2021-06-16 10:01:00|16496.08|16376.08|16496.08|16376.08|16496.74|16376.74|16496.06|16376.06|10
1623837670000|2021-06-16 10:01:10|16495.52|16375.52|16493.79|16373.79|16496.06|16376.06|16493.32|16373.32|10
1623837680000|2021-06-16 10:01:20|16492.93|16372.93|16489.74|16369.74|16492.93|16372.93|16488.88|16368.88|10
1623837690000|2021-06-16 10:01:30|16490.69|16370.69|16486.19|16366.19|16490.69|16370.69|16485.25|16365.25|10
1623837700000|2021-06-16 10:01:40|16487.14|16367.14|16487.83|16367.83|16487.83|16367.83|16484.87|16364.87|10
1623837710000|2021-06-16 10:01:50|16487.85|16367.85|16489.5|16369.5|16489.5|16369.5|16487.85|16367.85|10
1623837720000|2021-06-16 10:02:00|16489.91|16369.91|16491.67|16371.67|16491.67|16371.67|16489.56|16369.56|10
1623837730000|2021-06-16 10:02:10|16492.41|16372.41|16495.26|16375.26|16495.46|16375.46|16492.41|16372.41|10
1623837740000|2021-06-16 10:02:20|16495.59|16375.59|16501.59|16381.59|16501.59|16381.59|16495.59|16375.59|10
1623837750000|2021-06-16 10:02:30|16501.74|16381.74|16504.09|16384.09|16504.09|16384.09|16501.74|16381.74|10
1623837760000|2021-06-16 10:02:40|16504.68|16384.68|16507.34|16387.34|16507.35|16387.35|16504.67|16384.67|10
1623837770000|2021-06-16 10:02:50|16507.42|16387.42|16510.35|16390.35|16510.35|16390.35|16506.5|16386.5|10
1623837780000|2021-06-16 10:03:00|16512.05|16392.05|16508.97|16388.97|16513.8|16393.8|16508.97|16388.97|10
1623837790000|2021-06-16 10:03:10|16506.44|16386.44|16503.48|16383.48|16506.44|16386.44|16503.48|16383.48|9
1623837800000|2021-06-16 10:03:20|16503.64|16383.64|16503.12|16383.12|16503.72|16383.72|16502.22|16382.22|10
1623837810000|2021-06-16 10:03:30|16504.23|16384.23|16509.47|16389.47|16509.47|16389.47|16504.23|16384.23|10
1623837820000|2021-06-16 10:03:40|16510.98|16390.98|16514.71|16394.71|16514.71|16394.71|16510.98|16390.98|10
1623837830000|2021-06-16 10:03:50|16514.93|16394.93|16516.89|16396.89|16516.89|16396.89|16514.86|16394.86|10
1623837840000|2021-06-16 10:04:00|16517.24|16397.24|16518.29|16398.29|16518.29|16398.29|16517.1|16397.1|8
1623837850000|2021-06-16 10:04:10|16518.25|16398.25|16520.63|16400.63|16520.69|16400.69|16518.19|16398.19|10
1623837860000|2021-06-16 10:04:20|16520.59|16400.59|16520.44|16400.44|16520.59|16400.59|16519.6|16399.6|10
1623837870000|2021-06-16 10:04:30|16520.76|16400.76|16525.3|16405.3|16525.3|16405.3|16520.01|16400.01|10
1623837880000|2021-06-16 10:04:40|16526.19|16406.19|16531.88|16411.88|16531.88|16411.88|16526.19|16406.19|10
1623837890000|2021-06-16 10:04:50|16531.31|16411.31|16531.92|16411.92|16532.01|16412.01|16531.31|16411.31|9
1623837900000|2021-06-16 10:05:00|16531.89|16411.89|16527.61|16407.61|16531.89|16411.89|16527.61|16407.61|10
1623837910000|2021-06-16 10:05:10|16526.92|16406.92|16525.96|16405.96|16526.92|16406.92|16525.96|16405.96|9
1623837920000|2021-06-16 10:05:20|16525.71|16405.71|16526.25|16406.25|16526.44|16406.44|16525.35|16405.35|10
1623837930000|2021-06-16 10:05:30|16526.08|16406.08|16526.11|16406.11|16526.85|16406.85|16526.08|16406.08|9
1623837940000|2021-06-16 10:05:40|16526.15|16406.15|16524.88|16404.88|16526.17|16406.17|16524.88|16404.88|8
1623837950000|2021-06-16 10:05:50|16524.47|16404.47|16522.38|16402.38|16524.47|16404.47|16522.38|16402.38|10
1623837960000|2021-06-16 10:06:00|16522.08|16402.08|16519.39|16399.39|16523.4|16403.4|16519.39|16399.39|10
1623837970000|2021-06-16 10:06:10|16517.65|16397.65|16513.63|16393.63|16517.65|16397.65|16513.63|16393.63|10
1623837980000|2021-06-16 10:06:20|16513.07|16393.07|16510.99|16390.99|16513.07|16393.07|16510.98|16390.98|10
1623837990000|2021-06-16 10:06:30|16511.49|16391.49|16516.77|16396.77|16516.77|16396.77|16511.49|16391.49|10
1623838000000|2021-06-16 10:06:40|16519.4|16399.4|16521.72|16401.72|16521.72|16401.72|16519.4|16399.4|9
1623838010000|2021-06-16 10:06:50|16521.84|16401.84|16520.79|16400.79|16522.42|16402.42|16520.79|16400.79|10
1623838020000|2021-06-16 10:07:00|16520.77|16400.77|16519.43|16399.43|16520.77|16400.77|16519.43|16399.43|10
1623838030000|2021-06-16 10:07:10|16518.74|16398.74|16516.5|16396.5|16518.9|16398.9|16516.45|16396.45|9
1623838040000|2021-06-16 10:07:20|16516.14|16396.14|16515.07|16395.07|16516.25|16396.25|16515.07|16395.07|9
1623838050000|2021-06-16 10:07:30|16514.9|16394.9|16513.33|16393.33|16515.1|16395.1|16513.33|16393.33|9
1623838060000|2021-06-16 10:07:40|16513.23|16393.23|16512.3|16392.3|16513.23|16393.23|16512.23|16392.23|8
1623838070000|2021-06-16 10:07:50|16511.77|16391.77|16512.1|16392.1|16512.1|16392.1|16510.72|16390.72|10
1623838080000|2021-06-16 10:08:00|16512.33|16392.33|16514.62|16394.62|16514.62|16394.62|16512.33|16392.33|9
1623838090000|2021-06-16 10:08:10|16514.71|16394.71|16515.14|16395.14|16515.14|16395.14|16514.27|16394.27|10
1623838100000|2021-06-16 10:08:20|16515.19|16395.19|16515.78|16395.78|16516.07|16396.07|16515.19|16395.19|9
1623838110000|2021-06-16 10:08:30|16515.75|16395.75|16521.84|16401.84|16521.84|16401.84|16515.49|16395.49|9
1623838120000|2021-06-16 10:08:40|16522.1|16402.1|16526.55|16406.55|16526.55|16406.55|16521.5|16401.5|9
1623838130000|2021-06-16 10:08:50|16526.89|16406.89|16529.65|16409.65|16529.65|16409.65|16526.89|16406.89|9
1623838140000|2021-06-16 10:09:00|16530.04|16410.04|16533.41|16413.41|16533.75|16413.75|16529.95|16409.95|10
1623838150000|2021-06-16 10:09:10|16534.68|16414.68|16540.18|16420.18|16540.18|16420.18|16534.68|16414.68|10
1623838160000|2021-06-16 10:09:20|16540.38|16420.38|16540.01|16420.01|16540.64|16420.64|16539.71|16419.71|10
1623838170000|2021-06-16 10:09:30|16539.98|16419.98|16538.95|16418.95|16539.98|16419.98|16538.64|16418.64|10
1623838180000|2021-06-16 10:09:40|16538.9|16418.9|16539.04|16419.04|16539.17|16419.17|16538.8|16418.8|6
1623838190000|2021-06-16 10:09:50|16538.89|16418.89|16538.19|16418.19|16538.89|16418.89|16538.01|16418.01|8
1623838200000|2021-06-16 10:10:00|16538.06|16418.06|16537.71|16417.71|16538.33|16418.33|16537.7|16417.7|10
1623838210000|2021-06-16 10:10:10|16537.5|16417.5|16539.21|16419.21|16539.51|16419.51|16537.25|16417.25|8
1623838220000|2021-06-16 10:10:20|16538.8|16418.8|16539.18|16419.18|16539.7|16419.7|16538.8|16418.8|8
1623838230000|2021-06-16 10:10:30|16539.62|16419.62|16539.59|16419.59|16540.57|16420.57|16539.18|16419.18|10
1623838240000|2021-06-16 10:10:40|16539.64|16419.64|16537.65|16417.65|16540.8|16420.8|16537.39|16417.39|10
1623838250000|2021-06-16 10:10:50|16537.39|16417.39|16536.73|16416.73|16537.46|16417.46|16536.34|16416.34|10
1623838260000|2021-06-16 10:11:00|16536.62|16416.62|16534.33|16414.33|16536.62|16416.62|16534.19|16414.19|9
1623838270000|2021-06-16 10:11:10|16534.38|16414.38|16533.88|16413.88|16534.38|16414.38|16533.4|16413.4|10
1623838280000|2021-06-16 10:11:20|16534.55|16414.55|16535.86|16415.86|16535.86|16415.86|16534.25|16414.25|10
1623838290000|2021-06-16 10:11:30|16535.9|16415.9|16536.39|16416.39|16536.86|16416.86|16535.84|16415.84|10
1623838300000|2021-06-16 10:11:40|16536.25|16416.25|16536.23|16416.23|16537.12|16417.12|16536.23|16416.23|8
1623838310000|2021-06-16 10:11:50|16535.91|16415.91|16533|16413|16535.91|16415.91|16533|16413|10
1623838320000|2021-06-16 10:12:00|16532.08|16412.08|16530.56|16410.56|16532.08|16412.08|16530.56|16410.56|9
1623838330000|2021-06-16 10:12:10|16530.39|16410.39|16528.15|16408.15|16530.39|16410.39|16527.95|16407.95|10
1623838340000|2021-06-16 10:12:20|16527.01|16407.01|16526.28|16406.28|16527.22|16407.22|16526.28|16406.28|10
1623838350000|2021-06-16 10:12:30|16526.19|16406.19|16525.71|16405.71|16526.19|16406.19|16525.57|16405.57|8
1623838360000|2021-06-16 10:12:40|16525.7|16405.7|16523.74|16403.74|16525.7|16405.7|16523.43|16403.43|10
1623838370000|2021-06-16 10:12:50|16523.7|16403.7|16523.55|16403.55|16523.75|16403.75|16523.44|16403.44|6
1623838380000|2021-06-16 10:13:00|16523.48|16403.48|16524.73|16404.73|16524.73|16404.73|16523.41|16403.41|10
1623838390000|2021-06-16 10:13:10|16523.33|16403.33|16524.42|16404.42|16524.42|16404.42|16522.79|16402.79|10
1623838400000|2021-06-16 10:13:20|16524.31|16404.31|16525.35|16405.35|16525.35|16405.35|16524.09|16404.09|10
1623838410000|2021-06-16 10:13:30|16525.03|16405.03|16526.84|16406.84|16526.84|16406.84|16525.02|16405.02|9
1623838420000|2021-06-16 10:13:40|16527|16407|16528.83|16408.83|16528.83|16408.83|16526.99|16406.99|9
1623838430000|2021-06-16 10:13:50|16528.71|16408.71|16528.57|16408.57|16528.71|16408.71|16528.36|16408.36|8
1623838440000|2021-06-16 10:14:00|16528.86|16408.86|16530.22|16410.22|16530.95|16410.95|16528.86|16408.86|10
1623838450000|2021-06-16 10:14:10|16530.73|16410.73|16530.09|16410.09|16530.95|16410.95|16530.09|16410.09|9
1623838460000|2021-06-16 10:14:20|16529.55|16409.55|16528.72|16408.72|16529.62|16409.62|16528.72|16408.72|8
1623838470000|2021-06-16 10:14:30|16529.03|16409.03|16528.55|16408.55|16529.03|16409.03|16528.03|16408.03|10
1623838480000|2021-06-16 10:14:40|16528.6|16408.6|16528.85|16408.85|16529|16409|16528.58|16408.58|9
1623838490000|2021-06-16 10:14:50|16529|16409|16529.43|16409.43|16529.43|16409.43|16528.6|16408.6|10
1623838500000|2021-06-16 10:15:00|16529.53|16409.53|16528.02|16408.02|16530.18|16410.18|16528.02|16408.02|10
1623838510000|2021-06-16 10:15:10|16528.06|16408.06|16525.64|16405.64|16528.06|16408.06|16525.64|16405.64|10
1623838520000|2021-06-16 10:15:20|16525.65|16405.65|16527.59|16407.59|16527.65|16407.65|16525.44|16405.44|10
1623838530000|2021-06-16 10:15:30|16527.74|16407.74|16529.21|16409.21|16529.27|16409.27|16527.39|16407.39|9
1623838540000|2021-06-16 10:15:40|16529.41|16409.41|16529.96|16409.96|16529.96|16409.96|16529.04|16409.04|10
1623838550000|2021-06-16 10:15:50|16530.04|16410.04|16532.13|16412.13|16532.13|16412.13|16530.04|16410.04|7
1623838560000|2021-06-16 10:16:00|16532.25|16412.25|16536.48|16416.48|16536.48|16416.48|16532.25|16412.25|10
1623838570000|2021-06-16 10:16:10|16536.83|16416.83|16539.84|16419.84|16539.84|16419.84|16536.83|16416.83|10
1623838580000|2021-06-16 10:16:20|16539.97|16419.97|16539.76|16419.76|16540.52|16420.52|16539.76|16419.76|10
1623838590000|2021-06-16 10:16:30|16540.01|16420.01|16542.7|16422.7|16542.7|16422.7|16539.94|16419.94|10
1623838600000|2021-06-16 10:16:40|16541.35|16421.35|16540.92|16420.92|16541.86|16421.86|16540.87|16420.87|10
1623838610000|2021-06-16 10:16:50|16540.84|16420.84|16541.21|16421.21|16541.56|16421.56|16540.41|16420.41|8
1623838620000|2021-06-16 10:17:00|16541|16421|16538.72|16418.72|16541|16421|16538.72|16418.72|9
1623838630000|2021-06-16 10:17:10|16538.64|16418.64|16539.8|16419.8|16539.8|16419.8|16538.64|16418.64|8
1623838640000|2021-06-16 10:17:20|16539.52|16419.52|16539.34|16419.34|16539.54|16419.54|16539.14|16419.14|9
1623838650000|2021-06-16 10:17:30|16539.43|16419.43|16536.64|16416.64|16539.43|16419.43|16536.33|16416.33|10
1623838660000|2021-06-16 10:17:40|16536.61|16416.61|16534.54|16414.54|16536.61|16416.61|16534.37|16414.37|10
1623838670000|2021-06-16 10:17:50|16534.81|16414.81|16529.65|16409.65|16534.81|16414.81|16529.65|16409.65|9
1623838680000|2021-06-16 10:18:00|16528.64|16408.64|16526.27|16406.27|16528.64|16408.64|16526.12|16406.12|9
1623838690000|2021-06-16 10:18:10|16526.25|16406.25|16524.49|16404.49|16526.33|16406.33|16524.49|16404.49|10
1623838700000|2021-06-16 10:18:20|16524.1|16404.1|16521.1|16401.1|16524.1|16404.1|16521.1|16401.1|10
1623838710000|2021-06-16 10:18:30|16520.43|16400.43|16517.72|16397.72|16520.43|16400.43|16517.72|16397.72|10
1623838720000|2021-06-16 10:18:40|16517.05|16397.05|16512.52|16392.52|16517.08|16397.08|16512.52|16392.52|10
1623838730000|2021-06-16 10:18:50|16512.65|16392.65|16510.34|16390.34|16512.65|16392.65|16509.98|16389.98|9
1623838740000|2021-06-16 10:19:00|16510.32|16390.32|16510.67|16390.67|16510.67|16390.67|16510.29|16390.29|9
1623838750000|2021-06-16 10:19:10|16510.7|16390.7|16512.01|16392.01|16512.03|16392.03|16510.7|16390.7|9
1623838760000|2021-06-16 10:19:20|16512.07|16392.07|16511.54|16391.54|16512.07|16392.07|16510.76|16390.76|9
1623838770000|2021-06-16 10:19:30|16511.44|16391.44|16510.64|16390.64|16511.6|16391.6|16510.64|16390.64|10
1623838780000|2021-06-16 10:19:40|16510.68|16390.68|16509.79|16389.79|16510.68|16390.68|16509.31|16389.31|10
1623838790000|2021-06-16 10:19:50|16509.88|16389.88|16508.78|16388.78|16510.66|16390.66|16508.14|16388.14|10
1623838800000|2021-06-16 10:20:00|16508.93|16388.93|16510.44|16390.44|16510.44|16390.44|16508.62|16388.62|9
1623838810000|2021-06-16 10:20:10|16510.84|16390.84|16510.13|16390.13|16511.19|16391.19|16510.13|16390.13|10
1623838820000|2021-06-16 10:20:20|16509.75|16389.75|16506.27|16386.27|16509.75|16389.75|16506.27|16386.27|10
1623838830000|2021-06-16 10:20:30|16505.88|16385.88|16506.46|16386.46|16506.46|16386.46|16505.74|16385.74|10
1623838840000|2021-06-16 10:20:40|16505.92|16385.92|16507.04|16387.04|16507.04|16387.04|16505.11|16385.11|10
1623838850000|2021-06-16 10:20:50|16507.14|16387.14|16506.82|16386.82|16507.31|16387.31|16506.82|16386.82|10
1623838860000|2021-06-16 10:21:00|16506.87|16386.87|16507.42|16387.42|16507.45|16387.45|16506.76|16386.76|9
1623838870000|2021-06-16 10:21:10|16507.25|16387.25|16506.94|16386.94|16507.89|16387.89|16506.8|16386.8|10
1623838880000|2021-06-16 10:21:20|16506.73|16386.73|16506.49|16386.49|16506.73|16386.73|16506.39|16386.39|9
1623838890000|2021-06-16 10:21:30|16506.54|16386.54|16506.9|16386.9|16506.9|16386.9|16506.48|16386.48|10
1623838900000|2021-06-16 10:21:40|16507.73|16387.73|16506.74|16386.74|16507.73|16387.73|16506.74|16386.74|10
1623838910000|2021-06-16 10:21:50|16506.75|16386.75|16505.65|16385.65|16506.92|16386.92|16505.59|16385.59|10
1623838920000|2021-06-16 10:22:00|16505.16|16385.16|16505.28|16385.28|16505.28|16385.28|16503.52|16383.52|10
1623838930000|2021-06-16 10:22:10|16505.49|16385.49|16504.55|16384.55|16506.41|16386.41|16504.55|16384.55|10
1623838940000|2021-06-16 10:22:20|16504.64|16384.64|16505.18|16385.18|16505.18|16385.18|16504.13|16384.13|10
1623838950000|2021-06-16 10:22:30|16505.31|16385.31|16508.33|16388.33|16508.33|16388.33|16504.91|16384.91|10
1623838960000|2021-06-16 10:22:40|16509.26|16389.26|16511.1|16391.1|16511.14|16391.14|16509.26|16389.26|10
1623838970000|2021-06-16 10:22:50|16511.13|16391.13|16512.79|16392.79|16512.79|16392.79|16511.13|16391.13|10
1623838980000|2021-06-16 10:23:00|16512.73|16392.73|16519.12|16399.12|16519.12|16399.12|16512.73|16392.73|10
1623838990000|2021-06-16 10:23:10|16519.43|16399.43|16520.76|16400.76|16520.76|16400.76|16518.87|16398.87|9
1623839000000|2021-06-16 10:23:20|16519.86|16399.86|16517.47|16397.47|16519.86|16399.86|16517.22|16397.22|10
1623839010000|2021-06-16 10:23:30|16517.27|16397.27|16516.52|16396.52|16517.31|16397.31|16516.52|16396.52|8
1623839020000|2021-06-16 10:23:40|16516.53|16396.53|16516.9|16396.9|16516.93|16396.93|16515.9|16395.9|10
1623839030000|2021-06-16 10:23:50|16517.12|16397.12|16518.58|16398.58|16518.58|16398.58|16517.12|16397.12|10
1623839040000|2021-06-16 10:24:00|16518.6|16398.6|16518.51|16398.51|16518.94|16398.94|16518.51|16398.51|9
1623839050000|2021-06-16 10:24:10|16518.16|16398.16|16516.16|16396.16|16518.16|16398.16|16516.16|16396.16|10
1623839060000|2021-06-16 10:24:20|16515.7|16395.7|16512.99|16392.99|16515.7|16395.7|16512.99|16392.99|10
1623839070000|2021-06-16 10:24:30|16512.15|16392.15|16511.58|16391.58|16512.15|16392.15|16510.84|16390.84|10
1623839080000|2021-06-16 10:24:40|16511.5|16391.5|16511.39|16391.39|16511.77|16391.77|16511.25|16391.25|9
1623839090000|2021-06-16 10:24:50|16511.06|16391.06|16510.73|16390.73|16511.06|16391.06|16510.73|16390.73|8
1623839100000|2021-06-16 10:25:00|16510.8|16390.8|16510.68|16390.68|16511.15|16391.15|16509.97|16389.97|10
1623839110000|2021-06-16 10:25:10|16510.71|16390.71|16512.63|16392.63|16512.72|16392.72|16510.71|16390.71|10
1623839120000|2021-06-16 10:25:20|16512.67|16392.67|16513.36|16393.36|16513.36|16393.36|16512.66|16392.66|10
1623839130000|2021-06-16 10:25:30|16513.3|16393.3|16513|16393|16513.39|16393.39|16512.96|16392.96|10
1623839140000|2021-06-16 10:25:40|16513.02|16393.02|16513.46|16393.46|16513.7|16393.7|16513|16393|9
1623839150000|2021-06-16 10:25:50|16513.36|16393.36|16513.11|16393.11|16514.85|16394.85|16513.11|16393.11|8
1623839160000|2021-06-16 10:26:00|16512.79|16392.79|16507.81|16387.81|16512.79|16392.79|16507.8|16387.8|10
1623839170000|2021-06-16 10:26:10|16507.6|16387.6|16503.74|16383.74|16507.6|16387.6|16503.74|16383.74|10
1623839180000|2021-06-16 10:26:20|16503.49|16383.49|16500.1|16380.1|16503.49|16383.49|16500.1|16380.1|9
1623839190000|2021-06-16 10:26:30|16499.8|16379.8|16503|16383|16503|16383|16499.8|16379.8|10
1623839200000|2021-06-16 10:26:40|16503.24|16383.24|16504|16384|16504|16384|16503.19|16383.19|8
1623839210000|2021-06-16 10:26:50|16504.22|16384.22|16504.79|16384.79|16504.79|16384.79|16504.11|16384.11|10
1623839220000|2021-06-16 10:27:00|16504.55|16384.55|16501.35|16381.35|16504.55|16384.55|16501.35|16381.35|10
1623839230000|2021-06-16 10:27:10|16501.2|16381.2|16500.69|16380.69|16501.28|16381.28|16500.46|16380.46|9
1623839240000|2021-06-16 10:27:20|16501.02|16381.02|16501.38|16381.38|16501.5|16381.5|16501.02|16381.02|8
1623839250000|2021-06-16 10:27:30|16501.39|16381.39|16501.19|16381.19|16501.47|16381.47|16500.67|16380.67|10
1623839260000|2021-06-16 10:27:40|16501.54|16381.54|16501.9|16381.9|16502.34|16382.34|16501.54|16381.54|9
1623839270000|2021-06-16 10:27:50|16501.98|16381.98|16502.26|16382.26|16502.28|16382.28|16501.91|16381.91|10
1623839280000|2021-06-16 10:28:00|16502.43|16382.43|16497.44|16377.44|16502.43|16382.43|16497.44|16377.44|10
1623839290000|2021-06-16 10:28:10|16497.54|16377.54|16495.09|16375.09|16497.54|16377.54|16495.09|16375.09|10
1623839300000|2021-06-16 10:28:20|16494.66|16374.66|16491.19|16371.19|16494.66|16374.66|16491.19|16371.19|10
1623839310000|2021-06-16 10:28:30|16491.29|16371.29|16486.28|16366.28|16491.29|16371.29|16486.28|16366.28|10
1623839320000|2021-06-16 10:28:40|16485.37|16365.37|16479.81|16359.81|16485.37|16365.37|16479.81|16359.81|10
1623839330000|2021-06-16 10:28:50|16479.72|16359.72|16478.92|16358.92|16479.72|16359.72|16478.42|16358.42|10
1623839340000|2021-06-16 10:29:00|16478.83|16358.83|16482.1|16362.1|16482.74|16362.74|16478.83|16358.83|10
1623839350000|2021-06-16 10:29:10|16482.03|16362.03|16483.29|16363.29|16483.34|16363.34|16482.03|16362.03|10
1623839360000|2021-06-16 10:29:20|16483.32|16363.32|16482.35|16362.35|16483.61|16363.61|16481.76|16361.76|10
1623839370000|2021-06-16 10:29:30|16481.84|16361.84|16481.72|16361.72|16482.1|16362.1|16481.25|16361.25|9
1623839380000|2021-06-16 10:29:40|16481.78|16361.78|16480.49|16360.49|16481.78|16361.78|16480.49|16360.49|9
1623839390000|2021-06-16 10:29:50|16480.43|16360.43|16481.17|16361.17|16481.17|16361.17|16480.28|16360.28|9
1623839400000|2021-06-16 10:30:00|16481.16|16361.16|16477.52|16357.52|16481.16|16361.16|16477.52|16357.52|10
1623839410000|2021-06-16 10:30:10|16478.32|16358.32|16474.91|16354.91|16478.32|16358.32|16474.88|16354.88|10
1623839420000|2021-06-16 10:30:20|16475.04|16355.04|16470.89|16350.89|16475.04|16355.04|16470.89|16350.89|10
1623839430000|2021-06-16 10:30:30|16470.65|16350.65|16466.25|16346.25|16470.65|16350.65|16466.25|16346.25|10
1623839440000|2021-06-16 10:30:40|16466.42|16346.42|16465.79|16345.79|16466.42|16346.42|16465.78|16345.78|9
1623839450000|2021-06-16 10:30:50|16465.69|16345.69|16463.59|16343.59|16465.87|16345.87|16463.46|16343.46|10
1623839460000|2021-06-16 10:31:00|16463.44|16343.44|16461|16341|16463.44|16343.44|16461|16341|10
1623839470000|2021-06-16 10:31:10|16459.95|16339.95|16456.49|16336.49|16459.95|16339.95|16456.49|16336.49|10
1623839480000|2021-06-16 10:31:20|16456.09|16336.09|16455.58|16335.58|16456.43|16336.43|16455.45|16335.45|10
1623839490000|2021-06-16 10:31:30|16455.7|16335.7|16457.76|16337.76|16457.76|16337.76|16455.7|16335.7|10
1623839500000|2021-06-16 10:31:40|16457.89|16337.89|16455.94|16335.94|16457.89|16337.89|16455.94|16335.94|10
1623839510000|2021-06-16 10:31:50|16455.56|16335.56|16454.63|16334.63|16455.66|16335.66|16454.54|16334.54|10
1623839520000|2021-06-16 10:32:00|16454.37|16334.37|16452.11|16332.11|16454.37|16334.37|16452.11|16332.11|10
1623839530000|2021-06-16 10:32:10|16451.94|16331.94|16450.03|16330.03|16451.94|16331.94|16449.95|16329.95|10
1623839540000|2021-06-16 10:32:20|16450.94|16330.94|16457.66|16337.66|16458.08|16338.08|16450.94|16330.94|10
1623839550000|2021-06-16 10:32:30|16454.75|16334.75|16448.71|16328.71|16454.75|16334.75|16448.24|16328.24|10
1623839560000|2021-06-16 10:32:40|16448.3|16328.3|16448.3|16328.3|16448.6|16328.6|16446.97|16326.97|10
1623839570000|2021-06-16 10:32:50|16448.31|16328.31|16447.94|16327.94|16449.07|16329.07|16447.8|16327.8|10
1623839580000|2021-06-16 10:33:00|16448.41|16328.41|16448.98|16328.98|16450.47|16330.47|16448.41|16328.41|10
1623839590000|2021-06-16 10:33:10|16449.35|16329.35|16451.91|16331.91|16451.91|16331.91|16449.35|16329.35|10
1623839600000|2021-06-16 10:33:20|16453.57|16333.57|16458.49|16338.49|16458.49|16338.49|16453.57|16333.57|10
1623839610000|2021-06-16 10:33:30|16458.47|16338.47|16462.12|16342.12|16462.22|16342.22|16458.47|16338.47|10
1623839620000|2021-06-16 10:33:40|16462.58|16342.58|16463.89|16343.89|16463.89|16343.89|16462.58|16342.58|10
1623839630000|2021-06-16 10:33:50|16463.69|16343.69|16463.49|16343.49|16464.2|16344.2|16463.49|16343.49|10
1623839640000|2021-06-16 10:34:00|16463.64|16343.64|16461.65|16341.65|16463.64|16343.64|16461.63|16341.63|10
1623839650000|2021-06-16 10:34:10|16461.05|16341.05|16457.39|16337.39|16461.05|16341.05|16457.39|16337.39|10
1623839660000|2021-06-16 10:34:20|16457.91|16337.91|16458.24|16338.24|16458.24|16338.24|16457.56|16337.56|10
1623839670000|2021-06-16 10:34:30|16458.45|16338.45|16460.21|16340.21|16460.21|16340.21|16458.17|16338.17|10
1623839680000|2021-06-16 10:34:40|16460.23|16340.23|16460.32|16340.32|16461.08|16341.08|16460.23|16340.23|10
1623839690000|2021-06-16 10:34:50|16460.17|16340.17|16461.09|16341.09|16461.09|16341.09|16460.17|16340.17|9
1623839700000|2021-06-16 10:35:00|16461.93|16341.93|16465.8|16345.8|16465.8|16345.8|16461.93|16341.93|10
1623839710000|2021-06-16 10:35:10|16466.02|16346.02|16466.07|16346.07|16466.35|16346.35|16465.63|16345.63|10
1623839720000|2021-06-16 10:35:20|16466.06|16346.06|16468.4|16348.4|16468.4|16348.4|16466.06|16346.06|10
1623839730000|2021-06-16 10:35:30|16468.56|16348.56|16469.19|16349.19|16469.24|16349.24|16468.53|16348.53|10
1623839740000|2021-06-16 10:35:40|16469.18|16349.18|16470.66|16350.66|16470.66|16350.66|16468.6|16348.6|10
1623839750000|2021-06-16 10:35:50|16470.88|16350.88|16472.37|16352.37|16472.56|16352.56|16470.88|16350.88|10
1623839760000|2021-06-16 10:36:00|16473.4|16353.4|16473.08|16353.08|16473.44|16353.44|16472.86|16352.86|10
1623839770000|2021-06-16 10:36:10|16472.87|16352.87|16471.48|16351.48|16472.89|16352.89|16471.48|16351.48|10
1623839780000|2021-06-16 10:36:20|16471.27|16351.27|16468.91|16348.91|16471.27|16351.27|16468.91|16348.91|10
1623839790000|2021-06-16 10:36:30|16468.81|16348.81|16468.46|16348.46|16469.15|16349.15|16468.46|16348.46|10
1623839800000|2021-06-16 10:36:40|16468.39|16348.39|16464.37|16344.37|16468.39|16348.39|16464.37|16344.37|10
1623839810000|2021-06-16 10:36:50|16464.1|16344.1|16464.54|16344.54|16464.54|16344.54|16463.7|16343.7|9
1623839820000|2021-06-16 10:37:00|16464.57|16344.57|16464.15|16344.15|16464.89|16344.89|16463.85|16343.85|10
1623839830000|2021-06-16 10:37:10|16463.87|16343.87|16461.9|16341.9|16463.99|16343.99|16461.9|16341.9|10
1623839840000|2021-06-16 10:37:20|16461.84|16341.84|16462.83|16342.83|16463.12|16343.12|16461.84|16341.84|10
1623839850000|2021-06-16 10:37:30|16462.66|16342.66|16463.19|16343.19|16463.23|16343.23|16462.66|16342.66|9
1623839860000|2021-06-16 10:37:40|16463.13|16343.13|16463.01|16343.01|16463.13|16343.13|16462.65|16342.65|10
1623839870000|2021-06-16 10:37:50|16462.94|16342.94|16464.37|16344.37|16464.37|16344.37|16462.9|16342.9|10
1623839880000|2021-06-16 10:38:00|16464.21|16344.21|16466.47|16346.47|16466.47|16346.47|16464.21|16344.21|10
1623839890000|2021-06-16 10:38:10|16466.08|16346.08|16468.22|16348.22|16468.22|16348.22|16466.08|16346.08|9
1623839900000|2021-06-16 10:38:20|16468|16348|16468.06|16348.06|16468.33|16348.33|16467.95|16347.95|9
1623839910000|2021-06-16 10:38:30|16468.36|16348.36|16468.94|16348.94|16469.03|16349.03|16468.36|16348.36|9
1623839920000|2021-06-16 10:38:40|16468.95|16348.95|16469.47|16349.47|16469.69|16349.69|16468.95|16348.95|10
1623839930000|2021-06-16 10:38:50|16470.01|16350.01|16470.22|16350.22|16470.22|16350.22|16469.62|16349.62|10
1623839940000|2021-06-16 10:39:00|16470.09|16350.09|16469.5|16349.5|16470.09|16350.09|16468.72|16348.72|10
1623839950000|2021-06-16 10:39:10|16470.42|16350.42|16468.99|16348.99|16470.95|16350.95|16468.85|16348.85|10
1623839960000|2021-06-16 10:39:20|16468.93|16348.93|16466.21|16346.21|16468.93|16348.93|16466.21|16346.21|10
1623839970000|2021-06-16 10:39:30|16465.91|16345.91|16459.37|16339.37|16465.91|16345.91|16459.37|16339.37|10
1623839980000|2021-06-16 10:39:40|16458.32|16338.32|16456.05|16336.05|16458.34|16338.34|16456.05|16336.05|9
1623839990000|2021-06-16 10:39:50|16456.1|16336.1|16455.52|16335.52|16456.1|16336.1|16455.39|16335.39|10
1623840000000|2021-06-16 10:40:00|16455.42|16335.42|16454.35|16334.35|16455.71|16335.71|16453.92|16333.92|9
1623840010000|2021-06-16 10:40:10|16454.22|16334.22|16445.92|16325.92|16454.22|16334.22|16445.78|16325.78|10
1623840020000|2021-06-16 10:40:20|16442.94|16322.94|16416.06|16296.06|16442.94|16322.94|16416.06|16296.06|10
1623840030000|2021-06-16 10:40:30|16414.88|16294.88|16400.91|16280.91|16414.88|16294.88|16400.91|16280.91|10
1623840040000|2021-06-16 10:40:40|16400.8|16280.8|16397.54|16277.54|16400.8|16280.8|16396.02|16276.02|10
1623840050000|2021-06-16 10:40:50|16397.11|16277.11|16398.89|16278.89|16398.89|16278.89|16397.11|16277.11|10
1623840060000|2021-06-16 10:41:00|16400.72|16280.72|16404.07|16284.07|16404.07|16284.07|16400.72|16280.72|9
1623840070000|2021-06-16 10:41:10|16404.04|16284.04|16403.02|16283.02|16404.05|16284.05|16401.8|16281.8|10
1623840080000|2021-06-16 10:41:20|16402.9|16282.9|16399.24|16279.24|16403.12|16283.12|16399.24|16279.24|10
1623840090000|2021-06-16 10:41:30|16399.31|16279.31|16396.41|16276.41|16399.31|16279.31|16396.41|16276.41|10
1623840100000|2021-06-16 10:41:40|16396.18|16276.18|16393.84|16273.84|16396.18|16276.18|16392.5|16272.5|10
1623840110000|2021-06-16 10:41:50|16392.88|16272.88|16392.33|16272.33|16393.62|16273.62|16392.33|16272.33|10
1623840120000|2021-06-16 10:42:00|16391.39|16271.39|16385.12|16265.12|16391.98|16271.98|16385.05|16265.05|10
1623840130000|2021-06-16 10:42:10|16384.76|16264.76|16382.66|16262.66|16384.76|16264.76|16382.66|16262.66|10
1623840140000|2021-06-16 10:42:20|16381.58|16261.58|16375.6|16255.6|16381.58|16261.58|16375.6|16255.6|9
1623840150000|2021-06-16 10:42:30|16374.14|16254.14|16373.79|16253.79|16374.61|16254.61|16372.09|16252.09|10
1623840160000|2021-06-16 10:42:40|16373.82|16253.82|16374.9|16254.9|16374.9|16254.9|16373.02|16253.02|10
1623840170000|2021-06-16 10:42:50|16375.08|16255.08|16374.37|16254.37|16376.06|16256.06|16374.37|16254.37|10
1623840180000|2021-06-16 10:43:00|16374.42|16254.42|16378.85|16258.85|16378.85|16258.85|16374.42|16254.42|10
1623840190000|2021-06-16 10:43:10|16378.98|16258.98|16376.17|16256.17|16378.98|16258.98|16376.17|16256.17|10
1623840200000|2021-06-16 10:43:20|16376.15|16256.15|16375.97|16255.97|16376.75|16256.75|16375.97|16255.97|10
1623840210000|2021-06-16 10:43:30|16375.83|16255.83|16372.23|16252.23|16375.83|16255.83|16372.16|16252.16|10
1623840220000|2021-06-16 10:43:40|16372.05|16252.05|16372.53|16252.53|16373.65|16253.65|16371.65|16251.65|10
1623840230000|2021-06-16 10:43:50|16372.5|16252.5|16372.94|16252.94|16375.09|16255.09|16372.31|16252.31|10
1623840240000|2021-06-16 10:44:00|16373.47|16253.47|16377.56|16257.56|16377.56|16257.56|16373.28|16253.28|10
1623840250000|2021-06-16 10:44:10|16378.42|16258.42|16385.05|16265.05|16385.05|16265.05|16378.4|16258.4|10
1623840260000|2021-06-16 10:44:20|16385.44|16265.44|16392.13|16272.13|16392.35|16272.35|16385.44|16265.44|10
1623840270000|2021-06-16 10:44:30|16392.67|16272.67|16390.29|16270.29|16392.67|16272.67|16390.29|16270.29|10
1623840280000|2021-06-16 10:44:40|16391.27|16271.27|16387.27|16267.27|16391.27|16271.27|16387.27|16267.27|10
1623840290000|2021-06-16 10:44:50|16387.18|16267.18|16386.03|16266.03|16387.18|16267.18|16386.03|16266.03|10
1623840300000|2021-06-16 10:45:00|16385.8|16265.8|16381.48|16261.48|16385.8|16265.8|16381.48|16261.48|9
1623840310000|2021-06-16 10:45:10|16381.63|16261.63|16377.13|16257.13|16381.78|16261.78|16376.27|16256.27|10
1623840320000|2021-06-16 10:45:20|16377.57|16257.57|16377.72|16257.72|16378.18|16258.18|16376.81|16256.81|10
1623840330000|2021-06-16 10:45:30|16376.93|16256.93|16375.9|16255.9|16378.55|16258.55|16375.9|16255.9|10
1623840340000|2021-06-16 10:45:40|16376.11|16256.11|16370.3|16250.3|16376.11|16256.11|16370.3|16250.3|10
1623840350000|2021-06-16 10:45:50|16370.32|16250.32|16364.55|16244.55|16370.32|16250.32|16364.5|16244.5|10
1623840360000|2021-06-16 10:46:00|16363.71|16243.71|16358.16|16238.16|16363.71|16243.71|16358.16|16238.16|10
1623840370000|2021-06-16 10:46:10|16358.02|16238.02|16356.02|16236.02|16359.05|16239.05|16355.16|16235.16|10
1623840380000|2021-06-16 10:46:20|16356.11|16236.11|16358.7|16238.7|16358.7|16238.7|16356.11|16236.11|10
1623840390000|2021-06-16 10:46:30|16359.21|16239.21|16364.03|16244.03|16364.11|16244.11|16358.69|16238.69|10
1623840400000|2021-06-16 10:46:40|16364.44|16244.44|16362.79|16242.79|16364.47|16244.47|16361.82|16241.82|10
1623840410000|2021-06-16 10:46:50|16362.06|16242.06|16360.58|16240.58|16362.23|16242.23|16360.58|16240.58|9
1623840420000|2021-06-16 10:47:00|16359.6|16239.6|16360.61|16240.61|16360.84|16240.84|16359.6|16239.6|10
1623840430000|2021-06-16 10:47:10|16360.71|16240.71|16361.88|16241.88|16362.37|16242.37|16360.45|16240.45|10
1623840440000|2021-06-16 10:47:20|16362.46|16242.46|16364.46|16244.46|16364.49|16244.49|16362.4|16242.4|9
1623840450000|2021-06-16 10:47:30|16363.43|16243.43|16364.53|16244.53|16364.53|16244.53|16363.33|16243.33|10
1623840460000|2021-06-16 10:47:40|16365.85|16245.85|16370.85|16250.85|16370.85|16250.85|16365.85|16245.85|10
1623840470000|2021-06-16 10:47:50|16370.77|16250.77|16373.31|16253.31|16373.31|16253.31|16370.17|16250.17|10
1623840480000|2021-06-16 10:48:00|16373.09|16253.09|16371.05|16251.05|16373.09|16253.09|16371.05|16251.05|10
1623840490000|2021-06-16 10:48:10|16371.01|16251.01|16372.05|16252.05|16372.05|16252.05|16369.71|16249.71|9
1623840500000|2021-06-16 10:48:20|16372.29|16252.29|16374.17|16254.17|16374.17|16254.17|16372.29|16252.29|10
1623840510000|2021-06-16 10:48:30|16374.11|16254.11|16375.37|16255.37|16375.37|16255.37|16372.95|16252.95|10
1623840520000|2021-06-16 10:48:40|16375.41|16255.41|16378.31|16258.31|16378.31|16258.31|16375.41|16255.41|10
1623840530000|2021-06-16 10:48:50|16380|16260|16382.98|16262.98|16382.98|16262.98|16380|16260|10
1623840540000|2021-06-16 10:49:00|16383.02|16263.02|16384.54|16264.54|16384.54|16264.54|16382.81|16262.81|10
1623840550000|2021-06-16 10:49:10|16383.83|16263.83|16381.55|16261.55|16383.83|16263.83|16381.55|16261.55|10
1623840560000|2021-06-16 10:49:20|16381.29|16261.29|16383.52|16263.52|16383.55|16263.55|16381.29|16261.29|10
1623840570000|2021-06-16 10:49:30|16384.1|16264.1|16389.96|16269.96|16389.96|16269.96|16384.1|16264.1|10
1623840580000|2021-06-16 10:49:40|16389.91|16269.91|16392.84|16272.84|16392.84|16272.84|16389.91|16269.91|10
1623840590000|2021-06-16 10:49:50|16392.99|16272.99|16395.29|16275.29|16395.33|16275.33|16392.91|16272.91|10
1623840600000|2021-06-16 10:50:00|16395.72|16275.72|16397.12|16277.12|16397.28|16277.28|16395.72|16275.72|10
1623840610000|2021-06-16 10:50:10|16397.16|16277.16|16399.55|16279.55|16400.25|16280.25|16397.16|16277.16|10
1623840620000|2021-06-16 10:50:20|16400|16280|16397.25|16277.25|16400|16280|16397.25|16277.25|10
1623840630000|2021-06-16 10:50:30|16397.02|16277.02|16395.17|16275.17|16397.02|16277.02|16395.17|16275.17|10
1623840640000|2021-06-16 10:50:40|16393.92|16273.92|16392.12|16272.12|16393.92|16273.92|16391.95|16271.95|10
1623840650000|2021-06-16 10:50:50|16391.62|16271.62|16387.76|16267.76|16391.62|16271.62|16387.76|16267.76|10
1623840660000|2021-06-16 10:51:00|16387.08|16267.08|16385.53|16265.53|16387.08|16267.08|16384.81|16264.81|10
1623840670000|2021-06-16 10:51:10|16385.92|16265.92|16387.25|16267.25|16388.15|16268.15|16385.92|16265.92|10
1623840680000|2021-06-16 10:51:20|16387.24|16267.24|16387.13|16267.13|16387.42|16267.42|16386.35|16266.35|10
1623840690000|2021-06-16 10:51:30|16387.04|16267.04|16390.79|16270.79|16390.79|16270.79|16386.81|16266.81|10
1623840700000|2021-06-16 10:51:40|16391.07|16271.07|16393.67|16273.67|16393.67|16273.67|16391.07|16271.07|10
1623840710000|2021-06-16 10:51:50|16393.48|16273.48|16395.87|16275.87|16395.87|16275.87|16393.47|16273.47|10
1623840720000|2021-06-16 10:52:00|16396.07|16276.07|16398.14|16278.14|16398.14|16278.14|16396.07|16276.07|10
1623840730000|2021-06-16 10:52:10|16398.8|16278.8|16400.95|16280.95|16401.13|16281.13|16398.8|16278.8|10
1623840740000|2021-06-16 10:52:20|16400.8|16280.8|16399.37|16279.37|16401.09|16281.09|16399.37|16279.37|10
1623840750000|2021-06-16 10:52:30|16399.3|16279.3|16397.31|16277.31|16399.65|16279.65|16397.31|16277.31|10
1623840760000|2021-06-16 10:52:40|16396.33|16276.33|16393.26|16273.26|16396.39|16276.39|16393.26|16273.26|10
1623840770000|2021-06-16 10:52:50|16392.31|16272.31|16391.36|16271.36|16392.31|16272.31|16390.15|16270.15|9
1623840780000|2021-06-16 10:53:00|16391.82|16271.82|16390.92|16270.92|16392.46|16272.46|16390.92|16270.92|10
1623840790000|2021-06-16 10:53:10|16390.61|16270.61|16388.83|16268.83|16390.61|16270.61|16388.83|16268.83|9
1623840800000|2021-06-16 10:53:20|16388.62|16268.62|16386.66|16266.66|16388.62|16268.62|16386.66|16266.66|9
1623840810000|2021-06-16 10:53:30|16386.64|16266.64|16384.69|16264.69|16386.64|16266.64|16384.51|16264.51|10
1623840820000|2021-06-16 10:53:40|16384.23|16264.23|16388.17|16268.17|16388.17|16268.17|16383.45|16263.45|10
1623840830000|2021-06-16 10:53:50|16388.28|16268.28|16393.36|16273.36|16393.4|16273.4|16388.28|16268.28|10
1623840840000|2021-06-16 10:54:00|16394.39|16274.39|16399.2|16279.2|16399.2|16279.2|16394.39|16274.39|10
1623840850000|2021-06-16 10:54:10|16399.23|16279.23|16401.03|16281.03|16401.14|16281.14|16399.23|16279.23|10
1623840860000|2021-06-16 10:54:20|16401.87|16281.87|16406.98|16286.98|16406.98|16286.98|16401.87|16281.87|10
1623840870000|2021-06-16 10:54:30|16407|16287|16405.23|16285.23|16407.32|16287.32|16405.23|16285.23|10
1623840880000|2021-06-16 10:54:40|16405.44|16285.44|16402.7|16282.7|16405.44|16285.44|16402.53|16282.53|10
1623840890000|2021-06-16 10:54:50|16401.73|16281.73|16398.64|16278.64|16401.73|16281.73|16398.54|16278.54|10
1623840900000|2021-06-16 10:55:00|16398.27|16278.27|16394.09|16274.09|16398.82|16278.82|16394.09|16274.09|10
1623840910000|2021-06-16 10:55:10|16393.54|16273.54|16389.78|16269.78|16393.62|16273.62|16389.76|16269.76|10
1623840920000|2021-06-16 10:55:20|16388.76|16268.76|16385.22|16265.22|16388.76|16268.76|16385.22|16265.22|10
1623840930000|2021-06-16 10:55:30|16385.68|16265.68|16377.81|16257.81|16385.68|16265.68|16377.81|16257.81|10
1623840940000|2021-06-16 10:55:40|16377.82|16257.82|16374.9|16254.9|16377.82|16257.82|16374.9|16254.9|10
1623840950000|2021-06-16 10:55:50|16374.39|16254.39|16370.47|16250.47|16375.23|16255.23|16370.47|16250.47|10
1623840960000|2021-06-16 10:56:00|16370.38|16250.38|16368.74|16248.74|16370.38|16250.38|16368.05|16248.05|9
1623840970000|2021-06-16 10:56:10|16368.65|16248.65|16366.39|16246.39|16368.75|16248.75|16365.95|16245.95|10
1623840980000|2021-06-16 10:56:20|16366.47|16246.47|16368.11|16248.11|16368.49|16248.49|16366.46|16246.46|9
1623840990000|2021-06-16 10:56:30|16368.1|16248.1|16373.92|16253.92|16373.92|16253.92|16368.1|16248.1|10
1623841000000|2021-06-16 10:56:40|16375.44|16255.44|16377.61|16257.61|16377.67|16257.67|16375.44|16255.44|9
1623841010000|2021-06-16 10:56:50|16377.86|16257.86|16376.28|16256.28|16377.86|16257.86|16376.1|16256.1|10
1623841020000|2021-06-16 10:57:00|16376.21|16256.21|16372.97|16252.97|16376.21|16256.21|16372.92|16252.92|10
1623841030000|2021-06-16 10:57:10|16372.25|16252.25|16369.6|16249.6|16372.37|16252.37|16369.6|16249.6|9
1623841040000|2021-06-16 10:57:20|16369.45|16249.45|16366.56|16246.56|16369.45|16249.45|16366.56|16246.56|10
1623841050000|2021-06-16 10:57:30|16366.24|16246.24|16364.55|16244.55|16366.24|16246.24|16364.55|16244.55|9
1623841060000|2021-06-16 10:57:40|16364.63|16244.63|16363.35|16243.35|16364.69|16244.69|16363.35|16243.35|10
1623841070000|2021-06-16 10:57:50|16363.44|16243.44|16363.54|16243.54|16363.54|16243.54|16363.07|16243.07|9
1623841080000|2021-06-16 10:58:00|16363.59|16243.59|16365.09|16245.09|16365.09|16245.09|16363.53|16243.53|9
1623841090000|2021-06-16 10:58:10|16365.05|16245.05|16370.14|16250.14|16370.14|16250.14|16365.05|16245.05|10
1623841100000|2021-06-16 10:58:20|16370.63|16250.63|16372.75|16252.75|16372.93|16252.93|16370.63|16250.63|10
1623841110000|2021-06-16 10:58:30|16372.87|16252.87|16375.41|16255.41|16375.41|16255.41|16372.87|16252.87|9
1623841120000|2021-06-16 10:58:40|16375.6|16255.6|16378.21|16258.21|16378.21|16258.21|16375.6|16255.6|10
1623841130000|2021-06-16 10:58:50|16378.45|16258.45|16379.84|16259.84|16380.25|16260.25|16378.45|16258.45|10
1623841140000|2021-06-16 10:59:00|16380.02|16260.02|16382.38|16262.38|16382.38|16262.38|16380.02|16260.02|9
1623841150000|2021-06-16 10:59:10|16382.62|16262.62|16386.59|16266.59|16386.59|16266.59|16382.62|16262.62|10
1623841160000|2021-06-16 10:59:20|16386.84|16266.84|16388.97|16268.97|16389.24|16269.24|16386.82|16266.82|9
1623841170000|2021-06-16 10:59:30|16388.79|16268.79|16387.7|16267.7|16388.79|16268.79|16387.7|16267.7|10
1623841180000|2021-06-16 10:59:40|16388.15|16268.15|16386.91|16266.91|16388.2|16268.2|16386.66|16266.66|9
1623841190000|2021-06-16 10:59:50|16387.34|16267.34|16385.99|16265.99|16387.36|16267.36|16385.25|16265.25|10
1623841200000|2021-06-16 11:00:00|16386.02|16266.02|16385.66|16265.66|16386.83|16266.83|16385.66|16265.66|10
1623841210000|2021-06-16 11:00:10|16385.52|16265.52|16384.78|16264.78|16387.36|16267.36|16384.09|16264.09|10
1623841220000|2021-06-16 11:00:20|16383.35|16263.35|16383.03|16263.03|16383.56|16263.56|16382.82|16262.82|10
1623841230000|2021-06-16 11:00:30|16383.51|16263.51|16382.64|16262.64|16384.12|16264.12|16382.64|16262.64|10
1623841240000|2021-06-16 11:00:40|16382.59|16262.59|16383.79|16263.79|16383.79|16263.79|16382.5|16262.5|9
1623841250000|2021-06-16 11:00:50|16384.05|16264.05|16383.73|16263.73|16384.8|16264.8|16383.73|16263.73|10
1623841260000|2021-06-16 11:01:00|16383.48|16263.48|16382.12|16262.12|16383.94|16263.94|16382.12|16262.12|10
1623841270000|2021-06-16 11:01:10|16381.82|16261.82|16378.57|16258.57|16381.82|16261.82|16378.26|16258.26|10
1623841280000|2021-06-16 11:01:20|16377.95|16257.95|16372.98|16252.98|16377.95|16257.95|16372.98|16252.98|10
1623841290000|2021-06-16 11:01:30|16373.16|16253.16|16369.39|16249.39|16373.16|16253.16|16368.59|16248.59|10
1623841300000|2021-06-16 11:01:40|16370.31|16250.31|16361.27|16241.27|16370.31|16250.31|16361.27|16241.27|10
1623841310000|2021-06-16 11:01:50|16360.84|16240.84|16360.03|16240.03|16360.84|16240.84|16359.03|16239.03|10
1623841320000|2021-06-16 11:02:00|16359.36|16239.36|16348.39|16228.39|16359.36|16239.36|16348.39|16228.39|10
1623841330000|2021-06-16 11:02:10|16347.84|16227.84|16339.1|16219.1|16347.84|16227.84|16339.1|16219.1|10
1623841340000|2021-06-16 11:02:20|16338.83|16218.83|16329.46|16209.46|16338.83|16218.83|16329.46|16209.46|10
1623841350000|2021-06-16 11:02:30|16329.75|16209.75|16333.73|16213.73|16333.73|16213.73|16329.75|16209.75|10
1623841360000|2021-06-16 11:02:40|16334.4|16214.4|16334.73|16214.73|16335.58|16215.58|16334.24|16214.24|10
1623841370000|2021-06-16 11:02:50|16334.33|16214.33|16329.52|16209.52|16334.33|16214.33|16329.36|16209.36|10
1623841380000|2021-06-16 11:03:00|16329.63|16209.63|16330.28|16210.28|16330.28|16210.28|16328.59|16208.59|10
1623841390000|2021-06-16 11:03:10|16330.33|16210.33|16333.74|16213.74|16333.74|16213.74|16330.33|16210.33|10
1623841400000|2021-06-16 11:03:20|16333.12|16213.12|16334.8|16214.8|16334.8|16214.8|16332.62|16212.62|10
1623841410000|2021-06-16 11:03:30|16334.79|16214.79|16332.9|16212.9|16335.3|16215.3|16332.9|16212.9|10
1623841420000|2021-06-16 11:03:40|16333.46|16213.46|16328.93|16208.93|16333.46|16213.46|16328.84|16208.84|10
1623841430000|2021-06-16 11:03:50|16328.86|16208.86|16318.83|16198.83|16328.86|16208.86|16318.83|16198.83|10
1623841440000|2021-06-16 11:04:00|16318.19|16198.19|16311.11|16191.11|16318.19|16198.19|16311.11|16191.11|10
1623841450000|2021-06-16 11:04:10|16310.86|16190.86|16307.36|16187.36|16313.41|16193.41|16307.36|16187.36|10
1623841460000|2021-06-16 11:04:20|16307.53|16187.53|16296.19|16176.19|16307.53|16187.53|16295.77|16175.77|10
1623841470000|2021-06-16 11:04:30|16295.44|16175.44|16295.63|16175.63|16298.09|16178.09|16292.24|16172.24|10
1623841480000|2021-06-16 11:04:40|16267.81|16147.81|16240.31|16120.31|16269.72|16149.72|16240.31|16120.31|10
1623841490000|2021-06-16 11:04:50|16239.41|16119.41|16240.9|16120.9|16242.04|16122.04|16238.8|16118.8|10
1623841500000|2021-06-16 11:05:00|16240.63|16120.63|16238.26|16118.26|16240.63|16120.63|16234.94|16114.94|10
1623841510000|2021-06-16 11:05:10|16238.97|16118.97|16244.22|16124.22|16244.45|16124.45|16238.97|16118.97|10
1623841520000|2021-06-16 11:05:20|16246.13|16126.13|16257.36|16137.36|16257.58|16137.58|16246.13|16126.13|10
1623841530000|2021-06-16 11:05:30|16257.29|16137.29|16247.46|16127.46|16257.83|16137.83|16247.46|16127.46|10
1623841540000|2021-06-16 11:05:40|16246.46|16126.46|16246.79|16126.79|16246.79|16126.79|16243.85|16123.85|10
1623841550000|2021-06-16 11:05:50|16246.14|16126.14|16242.88|16122.88|16246.14|16126.14|16242.88|16122.88|10
1623841560000|2021-06-16 11:06:00|16240.94|16120.94|16235.95|16115.95|16240.94|16120.94|16235.95|16115.95|10
1623841570000|2021-06-16 11:06:10|16235.93|16115.93|16233.62|16113.62|16236.79|16116.79|16233.62|16113.62|9
1623841580000|2021-06-16 11:06:20|16232.85|16112.85|16231.97|16111.97|16234.11|16114.11|16231.97|16111.97|10
1623841590000|2021-06-16 11:06:30|16232.64|16112.64|16241.34|16121.34|16241.34|16121.34|16232.64|16112.64|10
1623841600000|2021-06-16 11:06:40|16242.15|16122.15|16251.9|16131.9|16251.9|16131.9|16242.15|16122.15|10
1623841610000|2021-06-16 11:06:50|16251.99|16131.99|16262.03|16142.03|16262.03|16142.03|16251.99|16131.99|10
1623841620000|2021-06-16 11:07:00|16262.49|16142.49|16266.74|16146.74|16266.89|16146.89|16262.49|16142.49|10
1623841630000|2021-06-16 11:07:10|16266.56|16146.56|16264.48|16144.48|16267.3|16147.3|16264.46|16144.46|10
1623841640000|2021-06-16 11:07:20|16263.69|16143.69|16258.42|16138.42|16263.69|16143.69|16258.42|16138.42|10
1623841650000|2021-06-16 11:07:30|16256.29|16136.29|16251.97|16131.97|16256.29|16136.29|16251.29|16131.29|10
1623841660000|2021-06-16 11:07:40|16251.63|16131.63|16252.14|16132.14|16252.14|16132.14|16250.4|16130.4|10
1623841670000|2021-06-16 11:07:50|16252.76|16132.76|16254.78|16134.78|16254.78|16134.78|16252.36|16132.36|10
1623841680000|2021-06-16 11:08:00|16254.85|16134.85|16251.48|16131.48|16255.04|16135.04|16251.48|16131.48|10
1623841690000|2021-06-16 11:08:10|16251.53|16131.53|16246.49|16126.49|16251.53|16131.53|16246.49|16126.49|10
1623841700000|2021-06-16 11:08:20|16246.05|16126.05|16239.07|16119.07|16246.05|16126.05|16238.24|16118.24|10
1623841710000|2021-06-16 11:08:30|16239.97|16119.97|16233.76|16113.76|16240.79|16120.79|16233.31|16113.31|10
1623841720000|2021-06-16 11:08:40|16232.37|16112.37|16229.35|16109.35|16232.37|16112.37|16229.15|16109.15|10
1623841730000|2021-06-16 11:08:50|16229.87|16109.87|16230.6|16110.6|16234.84|16114.84|16229.87|16109.87|10
1623841740000|2021-06-16 11:09:00|16228.95|16108.95|16227.92|16107.92|16229.27|16109.27|16227.86|16107.86|10
1623841750000|2021-06-16 11:09:10|16227.98|16107.98|16225.91|16105.91|16228.64|16108.64|16225.91|16105.91|10
1623841760000|2021-06-16 11:09:20|16226.04|16106.04|16225.47|16105.47|16226.04|16106.04|16225.11|16105.11|10
1623841770000|2021-06-16 11:09:30|16224.11|16104.11|16221.25|16101.25|16225.01|16105.01|16221.16|16101.16|10
1623841780000|2021-06-16 11:09:40|16221.18|16101.18|16220.03|16100.03|16221.51|16101.51|16220.03|16100.03|10
1623841790000|2021-06-16 11:09:50|16220.21|16100.21|16219|16099|16220.35|16100.35|16219|16099|10
1623841800000|2021-06-16 11:10:00|16219.09|16099.09|16218.22|16098.22|16220.29|16100.29|16218.14|16098.14|10
1623841810000|2021-06-16 11:10:10|16217.93|16097.93|16219.63|16099.63|16219.75|16099.75|16217.93|16097.93|10
1623841820000|2021-06-16 11:10:20|16219.49|16099.49|16219.69|16099.69|16220.38|16100.38|16219.3|16099.3|10
1623841830000|2021-06-16 11:10:30|16219.58|16099.58|16225.13|16105.13|16225.13|16105.13|16219.16|16099.16|10
1623841840000|2021-06-16 11:10:40|16227.18|16107.18|16232.2|16112.2|16232.2|16112.2|16227.18|16107.18|10
1623841850000|2021-06-16 11:10:50|16232.6|16112.6|16233.27|16113.27|16233.29|16113.29|16232.25|16112.25|10
1623841860000|2021-06-16 11:11:00|16233.39|16113.39|16250.6|16130.6|16250.6|16130.6|16233.39|16113.39|10
1623841870000|2021-06-16 11:11:10|16251.17|16131.17|16257.35|16137.35|16258.16|16138.16|16251.17|16131.17|10
1623841880000|2021-06-16 11:11:20|16256.29|16136.29|16257.27|16137.27|16257.27|16137.27|16253.87|16133.87|10
1623841890000|2021-06-16 11:11:30|16257.87|16137.87|16247.06|16127.06|16257.87|16137.87|16247.06|16127.06|10
1623841900000|2021-06-16 11:11:40|16247.18|16127.18|16241.82|16121.82|16247.18|16127.18|16241.82|16121.82|9
1623841910000|2021-06-16 11:11:50|16242.6|16122.6|16243.13|16123.13|16244.95|16124.95|16242.6|16122.6|10
1623841920000|2021-06-16 11:12:00|16243.18|16123.18|16242.34|16122.34|16243.18|16123.18|16241.97|16121.97|10
1623841930000|2021-06-16 11:12:10|16242.32|16122.32|16239.36|16119.36|16242.32|16122.32|16239.36|16119.36|9
1623841940000|2021-06-16 11:12:20|16240.2|16120.2|16242.89|16122.89|16242.89|16122.89|16239.6|16119.6|10
1623841950000|2021-06-16 11:12:30|16243.07|16123.07|16243.99|16123.99|16244.22|16124.22|16243.07|16123.07|9
1623841960000|2021-06-16 11:12:40|16244.14|16124.14|16243.48|16123.48|16244.77|16124.77|16243.28|16123.28|10
1623841970000|2021-06-16 11:12:50|16243.8|16123.8|16242.56|16122.56|16244.12|16124.12|16242.56|16122.56|10
1623841980000|2021-06-16 11:13:00|16243.07|16123.07|16246.01|16126.01|16246.19|16126.19|16241.44|16121.44|9
1623841990000|2021-06-16 11:13:10|16245.84|16125.84|16247.01|16127.01|16247.86|16127.86|16245.84|16125.84|10
1623842000000|2021-06-16 11:13:20|16247|16127|16242.7|16122.7|16247|16127|16242.7|16122.7|10
1623842010000|2021-06-16 11:13:30|16241.08|16121.08|16240.65|16120.65|16241.98|16121.98|16239.52|16119.52|10
1623842020000|2021-06-16 11:13:40|16240.58|16120.58|16240.54|16120.54|16240.62|16120.62|16239.62|16119.62|10
1623842030000|2021-06-16 11:13:50|16241.08|16121.08|16241.35|16121.35|16242.02|16122.02|16239.75|16119.75|10
1623842040000|2021-06-16 11:14:00|16241.46|16121.46|16238.6|16118.6|16242.01|16122.01|16238.6|16118.6|10
1623842050000|2021-06-16 11:14:10|16238.28|16118.28|16231.35|16111.35|16238.28|16118.28|16231.35|16111.35|10
1623842060000|2021-06-16 11:14:20|16231.06|16111.06|16225.62|16105.62|16231.06|16111.06|16225.62|16105.62|10
1623842070000|2021-06-16 11:14:30|16226.11|16106.11|16226.35|16106.35|16226.35|16106.35|16225.28|16105.28|10
1623842080000|2021-06-16 11:14:40|16226.92|16106.92|16225.34|16105.34|16226.92|16106.92|16225.12|16105.12|10
1623842090000|2021-06-16 11:14:50|16226.06|16106.06|16224.44|16104.44|16226.19|16106.19|16223.89|16103.89|10
1623842100000|2021-06-16 11:15:00|16225.48|16105.48|16225.71|16105.71|16226.59|16106.59|16225.48|16105.48|10
1623842110000|2021-06-16 11:15:10|16226.14|16106.14|16228.37|16108.37|16228.37|16108.37|16226.14|16106.14|10
1623842120000|2021-06-16 11:15:20|16228.19|16108.19|16224.8|16104.8|16231.68|16111.68|16224.8|16104.8|10
1623842130000|2021-06-16 11:15:30|16224.98|16104.98|16198.96|16078.96|16224.98|16104.98|16198.96|16078.96|10
1623842140000|2021-06-16 11:15:40|16198.51|16078.51|16195.99|16075.99|16198.51|16078.51|16192.6|16072.6|10
1623842150000|2021-06-16 11:15:50|16196.87|16076.87|16200.26|16080.26|16200.26|16080.26|16196.87|16076.87|10
1623842160000|2021-06-16 11:16:00|16200.29|16080.29|16189.47|16069.47|16200.29|16080.29|16189.47|16069.47|10
1623842170000|2021-06-16 11:16:10|16188.47|16068.47|16185.16|16065.16|16188.47|16068.47|16185.01|16065.01|10
1623842180000|2021-06-16 11:16:20|16185.43|16065.43|16183.55|16063.55|16185.95|16065.95|16183.26|16063.26|10
1623842190000|2021-06-16 11:16:30|16183.42|16063.42|16185.74|16065.74|16186.18|16066.18|16183.42|16063.42|10
1623842200000|2021-06-16 11:16:40|16185.83|16065.83|16188.15|16068.15|16188.15|16068.15|16185.09|16065.09|9
1623842210000|2021-06-16 11:16:50|16188.69|16068.69|16189.29|16069.29|16189.57|16069.57|16188.59|16068.59|9
1623842220000|2021-06-16 11:17:00|16189.31|16069.31|16198.98|16078.98|16198.98|16078.98|16189.31|16069.31|10
1623842230000|2021-06-16 11:17:10|16198.8|16078.8|16196.61|16076.61|16201.02|16081.02|16196.13|16076.13|10
1623842240000|2021-06-16 11:17:20|16196.64|16076.64|16196.82|16076.82|16198.52|16078.52|16196.64|16076.64|10
1623842250000|2021-06-16 11:17:30|16196.8|16076.8|16197.63|16077.63|16197.63|16077.63|16196.44|16076.44|10
1623842260000|2021-06-16 11:17:40|16197.58|16077.58|16200.7|16080.7|16201.94|16081.94|16197.58|16077.58|9
1623842270000|2021-06-16 11:17:50|16201.27|16081.27|16193.07|16073.07|16201.27|16081.27|16192.69|16072.69|9
1623842280000|2021-06-16 11:18:00|16193.1|16073.1|16177.61|16057.61|16193.1|16073.1|16177.61|16057.61|10
1623842290000|2021-06-16 11:18:10|16178.04|16058.04|16177.81|16057.81|16180.38|16060.38|16175.83|16055.83|10
1623842300000|2021-06-16 11:18:20|16177.73|16057.73|16180.45|16060.45|16180.45|16060.45|16176.76|16056.76|10
1623842310000|2021-06-16 11:18:30|16179.8|16059.8|16193.82|16073.82|16193.82|16073.82|16179.72|16059.72|10
1623842320000|2021-06-16 11:18:40|16193.9|16073.9|16195.86|16075.86|16196.99|16076.99|16193.9|16073.9|10
1623842330000|2021-06-16 11:18:50|16195.75|16075.75|16193.04|16073.04|16196.3|16076.3|16192.5|16072.5|10
1623842340000|2021-06-16 11:19:00|16192.59|16072.59|16188.77|16068.77|16192.59|16072.59|16188.21|16068.21|10
1623842350000|2021-06-16 11:19:10|16188.32|16068.32|16185.9|16065.9|16188.32|16068.32|16183.56|16063.56|10
1623842360000|2021-06-16 11:19:20|16185.99|16065.99|16188.66|16068.66|16189.36|16069.36|16184.3|16064.3|10
1623842370000|2021-06-16 11:19:30|16186.1|16066.1|16185.12|16065.12|16186.35|16066.35|16185.02|16065.02|10
1623842380000|2021-06-16 11:19:40|16184.87|16064.87|16182.07|16062.07|16184.87|16064.87|16182|16062|10
1623842390000|2021-06-16 11:19:50|16181.37|16061.37|16183.96|16063.96|16183.97|16063.97|16181.37|16061.37|10
1623842400000|2021-06-16 11:20:00|16183.88|16063.88|16189.41|16069.41|16189.41|16069.41|16183.74|16063.74|10
1623842410000|2021-06-16 11:20:10|16190.02|16070.02|16192.26|16072.26|16192.26|16072.26|16189.79|16069.79|10
1623842420000|2021-06-16 11:20:20|16193.21|16073.21|16194.73|16074.73|16194.73|16074.73|16193.21|16073.21|9
1623842430000|2021-06-16 11:20:30|16194.17|16074.17|16195.5|16075.5|16195.5|16075.5|16194.17|16074.17|10
1623842440000|2021-06-16 11:20:40|16195.15|16075.15|16194.01|16074.01|16195.55|16075.55|16192.97|16072.97|10
1623842450000|2021-06-16 11:20:50|16194.13|16074.13|16195.12|16075.12|16195.12|16075.12|16193.49|16073.49|10
1623842460000|2021-06-16 11:21:00|16194.25|16074.25|16193.2|16073.2|16194.25|16074.25|16192.99|16072.99|10
1623842470000|2021-06-16 11:21:10|16192.99|16072.99|16185.97|16065.97|16193.27|16073.27|16185.97|16065.97|10
1623842480000|2021-06-16 11:21:20|16185.84|16065.84|16180|16060|16185.84|16065.84|16179.44|16059.44|10
1623842490000|2021-06-16 11:21:30|16180.35|16060.35|16175.63|16055.63|16180.78|16060.78|16175.63|16055.63|10
1623842500000|2021-06-16 11:21:40|16175.36|16055.36|16172.29|16052.29|16175.36|16055.36|16172.29|16052.29|10
1623842510000|2021-06-16 11:21:50|16173.2|16053.2|16169.18|16049.18|16173.2|16053.2|16169.18|16049.18|10
1623842520000|2021-06-16 11:22:00|16168.9|16048.9|16166.81|16046.81|16168.9|16048.9|16166.11|16046.11|10
1623842530000|2021-06-16 11:22:10|16167.27|16047.27|16170.61|16050.61|16170.61|16050.61|16166.9|16046.9|10
1623842540000|2021-06-16 11:22:20|16170.51|16050.51|16174.03|16054.03|16174.03|16054.03|16170.51|16050.51|10
1623842550000|2021-06-16 11:22:30|16174.64|16054.64|16178.54|16058.54|16178.77|16058.77|16174.64|16054.64|10
1623842560000|2021-06-16 11:22:40|16178.79|16058.79|16180.83|16060.83|16181.87|16061.87|16178.79|16058.79|10
1623842570000|2021-06-16 11:22:50|16180.35|16060.35|16181.99|16061.99|16181.99|16061.99|16179.3|16059.3|10
1623842580000|2021-06-16 11:23:00|16182.66|16062.66|16181.1|16061.1|16184.27|16064.27|16181.1|16061.1|10
1623842590000|2021-06-16 11:23:10|16180.82|16060.82|16167.29|16047.29|16180.82|16060.82|16167.29|16047.29|10
1623842600000|2021-06-16 11:23:20|16167.22|16047.22|16162.48|16042.48|16167.22|16047.22|16162.48|16042.48|10
1623842610000|2021-06-16 11:23:30|16162.37|16042.37|16163.29|16043.29|16163.29|16043.29|16162.37|16042.37|10
1623842620000|2021-06-16 11:23:40|16162.7|16042.7|16163.76|16043.76|16163.8|16043.8|16162.08|16042.08|10
1623842630000|2021-06-16 11:23:50|16164|16044|16166.12|16046.12|16166.12|16046.12|16164|16044|10
1623842640000|2021-06-16 11:24:00|16164.72|16044.72|16167.27|16047.27|16167.27|16047.27|16164.72|16044.72|10
1623842650000|2021-06-16 11:24:10|16166.94|16046.94|16168.83|16048.83|16168.94|16048.94|16166.6|16046.6|10
1623842660000|2021-06-16 11:24:20|16169.15|16049.15|16171.98|16051.98|16171.98|16051.98|16169.15|16049.15|10
1623842670000|2021-06-16 11:24:30|16172.07|16052.07|16174.41|16054.41|16174.41|16054.41|16171.67|16051.67|10
1623842680000|2021-06-16 11:24:40|16174.55|16054.55|16178.01|16058.01|16178.01|16058.01|16174.55|16054.55|10
1623842690000|2021-06-16 11:24:50|16178.62|16058.62|16182.47|16062.47|16182.47|16062.47|16178.62|16058.62|10
1623842700000|2021-06-16 11:25:00|16182.69|16062.69|16185.4|16065.4|16185.51|16065.51|16182.69|16062.69|10
1623842710000|2021-06-16 11:25:10|16185.26|16065.26|16181.85|16061.85|16185.26|16065.26|16181.85|16061.85|10
1623842720000|2021-06-16 11:25:20|16181.14|16061.14|16174.53|16054.53|16181.18|16061.18|16174.53|16054.53|10
1623842730000|2021-06-16 11:25:30|16174.67|16054.67|16181.87|16061.87|16181.87|16061.87|16174.44|16054.44|10
1623842740000|2021-06-16 11:25:40|16181.85|16061.85|16181.1|16061.1|16182.18|16062.18|16181.1|16061.1|10
1623842750000|2021-06-16 11:25:50|16181.03|16061.03|16186.19|16066.19|16186.38|16066.38|16181.03|16061.03|10
1623842760000|2021-06-16 11:26:00|16186.24|16066.24|16191.11|16071.11|16191.11|16071.11|16186.24|16066.24|10
1623842770000|2021-06-16 11:26:10|16192.23|16072.23|16194.98|16074.98|16194.98|16074.98|16192.23|16072.23|10
1623842780000|2021-06-16 11:26:20|16195.06|16075.06|16194.78|16074.78|16195.25|16075.25|16194.49|16074.49|10
1623842790000|2021-06-16 11:26:30|16193.99|16073.99|16193.67|16073.67|16195.98|16075.98|16193.67|16073.67|10
1623842800000|2021-06-16 11:26:40|16193.65|16073.65|16189.04|16069.04|16193.65|16073.65|16189.04|16069.04|10
1623842810000|2021-06-16 11:26:50|16188.98|16068.98|16192.08|16072.08|16192.08|16072.08|16188.65|16068.65|10
1623842820000|2021-06-16 11:27:00|16191.69|16071.69|16194.4|16074.4|16194.4|16074.4|16191.14|16071.14|10
1623842830000|2021-06-16 11:27:10|16194.17|16074.17|16195.01|16075.01|16195.38|16075.38|16194.14|16074.14|10
1623842840000|2021-06-16 11:27:20|16195.11|16075.11|16195.65|16075.65|16195.65|16075.65|16195.08|16075.08|9
1623842850000|2021-06-16 11:27:30|16195.4|16075.4|16195.12|16075.12|16195.4|16075.4|16194.74|16074.74|9
1623842860000|2021-06-16 11:27:40|16195.01|16075.01|16193.24|16073.24|16195.01|16075.01|16193.24|16073.24|10
1623842870000|2021-06-16 11:27:50|16192.14|16072.14|16189.55|16069.55|16192.14|16072.14|16189.55|16069.55|9
1623842880000|2021-06-16 11:28:00|16189.66|16069.66|16184.53|16064.53|16189.66|16069.66|16184.53|16064.53|9
1623842890000|2021-06-16 11:28:10|16184.16|16064.16|16177.28|16057.28|16184.2|16064.2|16177.28|16057.28|10
1623842900000|2021-06-16 11:28:20|16177.01|16057.01|16174.92|16054.92|16177.01|16057.01|16174.92|16054.92|10
1623842910000|2021-06-16 11:28:30|16174.96|16054.96|16174.89|16054.89|16174.96|16054.96|16174.16|16054.16|10
1623842920000|2021-06-16 11:28:40|16175.06|16055.06|16174.68|16054.68|16175.55|16055.55|16174.49|16054.49|10
1623842930000|2021-06-16 11:28:50|16175.13|16055.13|16175.65|16055.65|16175.65|16055.65|16174.59|16054.59|10
1623842940000|2021-06-16 11:29:00|16175.37|16055.37|16183.73|16063.73|16183.84|16063.84|16175.37|16055.37|10
1623842950000|2021-06-16 11:29:10|16183.88|16063.88|16186.58|16066.58|16186.8|16066.8|16183.88|16063.88|10
1623842960000|2021-06-16 11:29:20|16186.53|16066.53|16183.13|16063.13|16186.53|16066.53|16183.04|16063.04|10
1623842970000|2021-06-16 11:29:30|16183.05|16063.05|16185.95|16065.95|16185.95|16065.95|16182.86|16062.86|10
1623842980000|2021-06-16 11:29:40|16186.18|16066.18|16185.88|16065.88|16186.39|16066.39|16185.88|16065.88|10
1623842990000|2021-06-16 11:29:50|16185.92|16065.92|16185.39|16065.39|16185.92|16065.92|16185.26|16065.26|10
1623843000000|2021-06-16 11:30:00|16185.25|16065.25|16186.43|16066.43|16188.48|16068.48|16185.25|16065.25|10
1623843010000|2021-06-16 11:30:10|16185.76|16065.76|16179.67|16059.67|16185.76|16065.76|16179.67|16059.67|10
1623843020000|2021-06-16 11:30:20|16179.6|16059.6|16175.7|16055.7|16179.6|16059.6|16175.7|16055.7|10
1623843030000|2021-06-16 11:30:30|16175.37|16055.37|16165.86|16045.86|16175.37|16055.37|16165.86|16045.86|10
1623843040000|2021-06-16 11:30:40|16165.67|16045.67|16158.95|16038.95|16165.67|16045.67|16158.95|16038.95|10
1623843050000|2021-06-16 11:30:50|16158.56|16038.56|16152.44|16032.44|16158.56|16038.56|16152.17|16032.17|10
1623843060000|2021-06-16 11:31:00|16153.51|16033.51|16152.16|16032.16|16154.17|16034.17|16152.16|16032.16|10
1623843070000|2021-06-16 11:31:10|16152.27|16032.27|16152.89|16032.89|16152.89|16032.89|16151.13|16031.13|10
1623843080000|2021-06-16 11:31:20|16152.71|16032.71|16147.78|16027.78|16153.2|16033.2|16147.78|16027.78|10
1623843090000|2021-06-16 11:31:30|16147.15|16027.15|16145.66|16025.66|16147.15|16027.15|16145.26|16025.26|10
1623843100000|2021-06-16 11:31:40|16145.44|16025.44|16142.7|16022.7|16145.5|16025.5|16142.7|16022.7|10
1623843110000|2021-06-16 11:31:50|16140.7|16020.7|16133.44|16013.44|16140.7|16020.7|16133.44|16013.44|10
1623843120000|2021-06-16 11:32:00|16132.49|16012.49|16123.77|16003.77|16132.49|16012.49|16123.09|16003.09|10
1623843130000|2021-06-16 11:32:10|16125.72|16005.72|16129.33|16009.33|16129.33|16009.33|16125.72|16005.72|10
1623843140000|2021-06-16 11:32:20|16131.81|16011.81|16140.17|16020.17|16140.17|16020.17|16131.81|16011.81|10
1623843150000|2021-06-16 11:32:30|16140.28|16020.28|16143.03|16023.03|16143.03|16023.03|16140.28|16020.28|10
1623843160000|2021-06-16 11:32:40|16142.69|16022.69|16146.69|16026.69|16146.71|16026.71|16142.69|16022.69|10
1623843170000|2021-06-16 11:32:50|16145.74|16025.74|16148.32|16028.32|16148.92|16028.92|16145.74|16025.74|10
1623843180000|2021-06-16 11:33:00|16147.77|16027.77|16144.6|16024.6|16147.77|16027.77|16144.57|16024.57|10
1623843190000|2021-06-16 11:33:10|16144.49|16024.49|16146.17|16026.17|16146.17|16026.17|16144.05|16024.05|10
1623843200000|2021-06-16 11:33:20|16146.71|16026.71|16148.95|16028.95|16149.01|16029.01|16146.5|16026.5|10
1623843210000|2021-06-16 11:33:30|16148.94|16028.94|16151.4|16031.4|16151.4|16031.4|16148.94|16028.94|10
1623843220000|2021-06-16 11:33:40|16151.6|16031.6|16155.8|16035.8|16155.8|16035.8|16151.59|16031.59|10
1623843230000|2021-06-16 11:33:50|16156.74|16036.74|16158|16038|16158|16038|16156.28|16036.28|10
1623843240000|2021-06-16 11:34:00|16158.49|16038.49|16158.24|16038.24|16158.82|16038.82|16157.37|16037.37|10
1623843250000|2021-06-16 11:34:10|16158.18|16038.18|16162.51|16042.51|16162.51|16042.51|16157.2|16037.2|10
1623843260000|2021-06-16 11:34:20|16162.58|16042.58|16165.47|16045.47|16165.47|16045.47|16162.54|16042.54|10
1623843270000|2021-06-16 11:34:30|16166.53|16046.53|16171.85|16051.85|16171.85|16051.85|16165.18|16045.18|10
1623843280000|2021-06-16 11:34:40|16173.33|16053.33|16168.47|16048.47|16173.33|16053.33|16168.47|16048.47|9
1623843290000|2021-06-16 11:34:50|16168.62|16048.62|16168.11|16048.11|16169.63|16049.63|16168.11|16048.11|10
1623843300000|2021-06-16 11:35:00|16167.56|16047.56|16165.09|16045.09|16167.65|16047.65|16165.09|16045.09|10
1623843310000|2021-06-16 11:35:10|16164.34|16044.34|16159.53|16039.53|16164.47|16044.47|16159.53|16039.53|10
1623843320000|2021-06-16 11:35:20|16159.58|16039.58|16159.92|16039.92|16159.92|16039.92|16158.97|16038.97|10
1623843330000|2021-06-16 11:35:30|16159.81|16039.81|16159.26|16039.26|16159.85|16039.85|16159.26|16039.26|10
1623843340000|2021-06-16 11:35:40|16159.17|16039.17|16160.03|16040.03|16160.04|16040.04|16158.96|16038.96|10
1623843350000|2021-06-16 11:35:50|16159.93|16039.93|16154.57|16034.57|16160.11|16040.11|16154.57|16034.57|10
1623843360000|2021-06-16 11:36:00|16154|16034|16150.95|16030.95|16154|16034|16150.95|16030.95|10
1623843370000|2021-06-16 11:36:10|16150.73|16030.73|16148.72|16028.72|16150.97|16030.97|16148.68|16028.68|10
1623843380000|2021-06-16 11:36:20|16148.27|16028.27|16145.63|16025.63|16148.27|16028.27|16145.07|16025.07|10
1623843390000|2021-06-16 11:36:30|16145.85|16025.85|16144.46|16024.46|16146.57|16026.57|16144.46|16024.46|10
1623843400000|2021-06-16 11:36:40|16144.3|16024.3|16145.09|16025.09|16145.09|16025.09|16143.94|16023.94|10
1623843410000|2021-06-16 11:36:50|16145.48|16025.48|16144.32|16024.32|16146.28|16026.28|16144.32|16024.32|10
1623843420000|2021-06-16 11:37:00|16144.05|16024.05|16144.21|16024.21|16144.84|16024.84|16143.64|16023.64|10
1623843430000|2021-06-16 11:37:10|16144.39|16024.39|16144.74|16024.74|16144.98|16024.98|16144.16|16024.16|10
1623843440000|2021-06-16 11:37:20|16144.8|16024.8|16138.62|16018.62|16144.8|16024.8|16135.89|16015.89|10
1623843450000|2021-06-16 11:37:30|16140.21|16020.21|16147.43|16027.43|16147.43|16027.43|16140.21|16020.21|10
1623843460000|2021-06-16 11:37:40|16147|16027|16149.87|16029.87|16149.87|16029.87|16145.4|16025.4|9
1623843470000|2021-06-16 11:37:50|16149.98|16029.98|16157.75|16037.75|16157.75|16037.75|16149.88|16029.88|10
1623843480000|2021-06-16 11:38:00|16157.88|16037.88|16167.45|16047.45|16167.45|16047.45|16157.88|16037.88|10
1623843490000|2021-06-16 11:38:10|16167.94|16047.94|16170.04|16050.04|16170.53|16050.53|16167.94|16047.94|10
1623843500000|2021-06-16 11:38:20|16170.4|16050.4|16173.74|16053.74|16173.74|16053.74|16170.4|16050.4|10
1623843510000|2021-06-16 11:38:30|16173.88|16053.88|16175.81|16055.81|16175.81|16055.81|16173.88|16053.88|10
1623843520000|2021-06-16 11:38:40|16175.72|16055.72|16180.13|16060.13|16180.25|16060.25|16175.72|16055.72|10
1623843530000|2021-06-16 11:38:50|16180.51|16060.51|16178.58|16058.58|16180.72|16060.72|16178.58|16058.58|10
1623843540000|2021-06-16 11:39:00|16178.56|16058.56|16176.22|16056.22|16178.56|16058.56|16176.22|16056.22|10
1623843550000|2021-06-16 11:39:10|16176.14|16056.14|16172.04|16052.04|16176.27|16056.27|16172.04|16052.04|10
1623843560000|2021-06-16 11:39:20|16171.54|16051.54|16168.75|16048.75|16171.54|16051.54|16168.6|16048.6|10
1623843570000|2021-06-16 11:39:30|16167.69|16047.69|16168.25|16048.25|16168.95|16048.95|16167.69|16047.69|10
1623843580000|2021-06-16 11:39:40|16168.22|16048.22|16167.07|16047.07|16168.61|16048.61|16167.07|16047.07|9
1623843590000|2021-06-16 11:39:50|16166.58|16046.58|16162.9|16042.9|16166.88|16046.88|16162.9|16042.9|10
1623843600000|2021-06-16 11:40:00|16161.35|16041.35|16154.7|16034.7|16161.35|16041.35|16154.7|16034.7|10
1623843610000|2021-06-16 11:40:10|16153.07|16033.07|16144.39|16024.39|16153.07|16033.07|16143.95|16023.95|10
1623843620000|2021-06-16 11:40:20|16144.16|16024.16|16147.11|16027.11|16147.11|16027.11|16144.16|16024.16|9
1623843630000|2021-06-16 11:40:30|16147.1|16027.1|16147.61|16027.61|16147.98|16027.98|16146.82|16026.82|9
1623843640000|2021-06-16 11:40:40|16147.2|16027.2|16143.64|16023.64|16147.2|16027.2|16143.64|16023.64|10
1623843650000|2021-06-16 11:40:50|16142.52|16022.52|16139.71|16019.71|16142.52|16022.52|16139.71|16019.71|10
1623843660000|2021-06-16 11:41:00|16139.41|16019.41|16135.75|16015.75|16139.41|16019.41|16135.47|16015.47|10
1623843670000|2021-06-16 11:41:10|16135.44|16015.44|16133.38|16013.38|16135.44|16015.44|16133.38|16013.38|10
1623843680000|2021-06-16 11:41:20|16133.74|16013.74|16131.19|16011.19|16134.03|16014.03|16131.19|16011.19|10
1623843690000|2021-06-16 11:41:30|16129|16009|16117.57|15997.57|16129.02|16009.02|16117.02|15997.02|10
1623843700000|2021-06-16 11:41:40|16118.58|15998.58|16120.76|16000.76|16121.98|16001.98|16118.58|15998.58|10
1623843710000|2021-06-16 11:41:50|16120.62|16000.62|16110.83|15990.83|16120.62|16000.62|16110.83|15990.83|10
1623843720000|2021-06-16 11:42:00|16107.83|15987.83|16102.08|15982.08|16107.83|15987.83|16101.39|15981.39|10
1623843730000|2021-06-16 11:42:10|16105.92|15985.92|16094.27|15974.27|16105.92|15985.92|16093.74|15973.74|10
1623843740000|2021-06-16 11:42:20|16093.99|15973.99|16093.44|15973.44|16093.99|15973.99|16092.42|15972.42|10
1623843750000|2021-06-16 11:42:30|16093.16|15973.16|16090.84|15970.84|16094.1|15974.1|16090.84|15970.84|10
1623843760000|2021-06-16 11:42:40|16091.03|15971.03|16086.9|15966.9|16091.71|15971.71|16084.42|15964.42|10
1623843770000|2021-06-16 11:42:50|16087.37|15967.37|16089.94|15969.94|16091.23|15971.23|16087.04|15967.04|10
1623843780000|2021-06-16 11:43:00|16088.84|15968.84|16092.5|15972.5|16092.5|15972.5|16087.94|15967.94|10
1623843790000|2021-06-16 11:43:10|16093.87|15973.87|16094.12|15974.12|16094.53|15974.53|16092.93|15972.93|10
1623843800000|2021-06-16 11:43:20|16094.31|15974.31|16095.03|15975.03|16095.33|15975.33|16094.22|15974.22|10
1623843810000|2021-06-16 11:43:30|16095.35|15975.35|16093.42|15973.42|16096.14|15976.14|16093.42|15973.42|10
1623843820000|2021-06-16 11:43:40|16093.46|15973.46|16095.47|15975.47|16095.47|15975.47|16093.46|15973.46|10
1623843830000|2021-06-16 11:43:50|16095.13|15975.13|16090.46|15970.46|16095.13|15975.13|16090.46|15970.46|9
1623843840000|2021-06-16 11:44:00|16090.63|15970.63|16089.31|15969.31|16090.63|15970.63|16087.44|15967.44|10
1623843850000|2021-06-16 11:44:10|16089.72|15969.72|16093.11|15973.11|16093.11|15973.11|16089.51|15969.51|10
1623843860000|2021-06-16 11:44:20|16093.3|15973.3|16096.91|15976.91|16096.91|15976.91|16093.3|15973.3|10
1623843870000|2021-06-16 11:44:30|16097.49|15977.49|16099.62|15979.62|16101.13|15981.13|16097.49|15977.49|10
1623843880000|2021-06-16 11:44:40|16099.24|15979.24|16107.11|15987.11|16107.11|15987.11|16099.01|15979.01|10
1623843890000|2021-06-16 11:44:50|16107.41|15987.41|16109.11|15989.11|16109.71|15989.71|16107.41|15987.41|10
1623843900000|2021-06-16 11:45:00|16109.08|15989.08|16105.98|15985.98|16109.08|15989.08|16105.98|15985.98|10
1623843910000|2021-06-16 11:45:10|16106.12|15986.12|16104.78|15984.78|16106.79|15986.79|16104.78|15984.78|10
1623843920000|2021-06-16 11:45:20|16102.87|15982.87|16096.75|15976.75|16102.87|15982.87|16096.75|15976.75|10
1623843930000|2021-06-16 11:45:30|16095.79|15975.79|16090.86|15970.86|16095.79|15975.79|16090.86|15970.86|10
1623843940000|2021-06-16 11:45:40|16091.12|15971.12|16085.79|15965.79|16091.12|15971.12|16085.79|15965.79|10
1623843950000|2021-06-16 11:45:50|16084.19|15964.19|16083.13|15963.13|16084.19|15964.19|16081.43|15961.43|10
1623843960000|2021-06-16 11:46:00|16083.38|15963.38|16085.95|15965.95|16085.95|15965.95|16083.06|15963.06|10
1623843970000|2021-06-16 11:46:10|16085.79|15965.79|16086.56|15966.56|16087.19|15967.19|16085.6|15965.6|10
1623843980000|2021-06-16 11:46:20|16086.89|15966.89|16086.46|15966.46|16087.35|15967.35|16085.9|15965.9|10
1623843990000|2021-06-16 11:46:30|16087.68|15967.68|16079.22|15959.22|16087.87|15967.87|16079.22|15959.22|10
1623844000000|2021-06-16 11:46:40|16078.78|15958.78|16080.47|15960.47|16080.47|15960.47|16078.15|15958.15|10
1623844010000|2021-06-16 11:46:50|16080.24|15960.24|16077.36|15957.36|16082.04|15962.04|16077.36|15957.36|10
1623844020000|2021-06-16 11:47:00|16076.72|15956.72|16074.66|15954.66|16076.72|15956.72|16072.99|15952.99|10
1623844030000|2021-06-16 11:47:10|16075.45|15955.45|16080.71|15960.71|16080.71|15960.71|16075.45|15955.45|10
1623844040000|2021-06-16 11:47:20|16080.92|15960.92|16085.51|15965.51|16085.51|15965.51|16080.92|15960.92|10
1623844050000|2021-06-16 11:47:30|16085.54|15965.54|16091.48|15971.48|16091.48|15971.48|16085.54|15965.54|10
1623844060000|2021-06-16 11:47:40|16091.81|15971.81|16090.97|15970.97|16091.93|15971.93|16090.42|15970.42|9
1623844070000|2021-06-16 11:47:50|16090.46|15970.46|16092.23|15972.23|16092.44|15972.44|16090.46|15970.46|10
1623844080000|2021-06-16 11:48:00|16092.39|15972.39|16095.47|15975.47|16095.61|15975.61|16092.39|15972.39|10
1623844090000|2021-06-16 11:48:10|16096.12|15976.12|16100.13|15980.13|16100.13|15980.13|16096.12|15976.12|10
1623844100000|2021-06-16 11:48:20|16100.75|15980.75|16107.03|15987.03|16107.03|15987.03|16100.75|15980.75|9
1623844110000|2021-06-16 11:48:30|16108.51|15988.51|16112.64|15992.64|16112.64|15992.64|16108.51|15988.51|10
1623844120000|2021-06-16 11:48:40|16112.59|15992.59|16117.04|15997.04|16117.28|15997.28|16112.59|15992.59|10
1623844130000|2021-06-16 11:48:50|16117.66|15997.66|16119.78|15999.78|16119.78|15999.78|16117.56|15997.56|10
1623844140000|2021-06-16 11:49:00|16120.51|16000.51|16130.93|16010.93|16131.05|16011.05|16120.51|16000.51|9
1623844150000|2021-06-16 11:49:10|16130.23|16010.23|16132.19|16012.19|16132.19|16012.19|16129.91|16009.91|9
1623844160000|2021-06-16 11:49:20|16133.72|16013.72|16140.21|16020.21|16140.21|16020.21|16133.72|16013.72|9
1623844170000|2021-06-16 11:49:30|16139.6|16019.6|16148.63|16028.63|16148.63|16028.63|16139.6|16019.6|10
1623844180000|2021-06-16 11:49:40|16149.72|16029.72|16150.77|16030.77|16150.82|16030.82|16149.05|16029.05|10
1623844190000|2021-06-16 11:49:50|16151.11|16031.11|16162.78|16042.78|16162.78|16042.78|16151.11|16031.11|10
1623844200000|2021-06-16 11:50:00|16163.24|16043.24|16159.36|16039.36|16163.73|16043.73|16159.36|16039.36|10
1623844210000|2021-06-16 11:50:10|16158.25|16038.25|16156.56|16036.56|16158.25|16038.25|16156.39|16036.39|9
1623844220000|2021-06-16 11:50:20|16156.69|16036.69|16157.8|16037.8|16157.94|16037.94|16156.69|16036.69|9
1623844230000|2021-06-16 11:50:30|16157.98|16037.98|16161.06|16041.06|16161.06|16041.06|16157.98|16037.98|10
1623844240000|2021-06-16 11:50:40|16160.88|16040.88|16163.71|16043.71|16164.07|16044.07|16160.88|16040.88|10
1623844250000|2021-06-16 11:50:50|16163.9|16043.9|16167.15|16047.15|16167.4|16047.4|16163.9|16043.9|10
1623844260000|2021-06-16 11:51:00|16167.24|16047.24|16168.92|16048.92|16169.37|16049.37|16166.74|16046.74|8
1623844270000|2021-06-16 11:51:10|16168.08|16048.08|16164.72|16044.72|16168.08|16048.08|16164.72|16044.72|10
1623844280000|2021-06-16 11:51:20|16164.09|16044.09|16161.53|16041.53|16164.09|16044.09|16161.02|16041.02|10
1623844290000|2021-06-16 11:51:30|16161.58|16041.58|16164.43|16044.43|16164.43|16044.43|16161.4|16041.4|10
1623844300000|2021-06-16 11:51:40|16165.36|16045.36|16169.66|16049.66|16169.85|16049.85|16165.36|16045.36|10
1623844310000|2021-06-16 11:51:50|16170.26|16050.26|16172.43|16052.43|16172.43|16052.43|16170.26|16050.26|10
1623844320000|2021-06-16 11:52:00|16173.09|16053.09|16178.1|16058.1|16178.1|16058.1|16173.09|16053.09|10
1623844330000|2021-06-16 11:52:10|16177.86|16057.86|16178.72|16058.72|16180.16|16060.16|16177.86|16057.86|10
1623844340000|2021-06-16 11:52:20|16178.62|16058.62|16178.29|16058.29|16178.85|16058.85|16177.67|16057.67|10
1623844350000|2021-06-16 11:52:30|16179.97|16059.97|16184.3|16064.3|16184.3|16064.3|16179.97|16059.97|10
1623844360000|2021-06-16 11:52:40|16184.8|16064.8|16188.04|16068.04|16188.04|16068.04|16184.8|16064.8|10
1623844370000|2021-06-16 11:52:50|16188.16|16068.16|16189.13|16069.13|16189.38|16069.38|16187.64|16067.64|10
1623844380000|2021-06-16 11:53:00|16188.61|16068.61|16188.28|16068.28|16191.41|16071.41|16188.28|16068.28|10
1623844390000|2021-06-16 11:53:10|16188.01|16068.01|16182.43|16062.43|16188.01|16068.01|16182.43|16062.43|10
1623844400000|2021-06-16 11:53:20|16181.6|16061.6|16180.31|16060.31|16181.72|16061.72|16180.31|16060.31|10
1623844410000|2021-06-16 11:53:30|16178.96|16058.96|16178.8|16058.8|16179.68|16059.68|16178.2|16058.2|10
1623844420000|2021-06-16 11:53:40|16178.53|16058.53|16177.51|16057.51|16178.53|16058.53|16177.51|16057.51|8
1623844430000|2021-06-16 11:53:50|16177.56|16057.56|16178.94|16058.94|16178.94|16058.94|16177.49|16057.49|10
1623844440000|2021-06-16 11:54:00|16179.31|16059.31|16179.57|16059.57|16180.23|16060.23|16179.24|16059.24|10
1623844450000|2021-06-16 11:54:10|16179.78|16059.78|16179.7|16059.7|16179.87|16059.87|16179.34|16059.34|10
1623844460000|2021-06-16 11:54:20|16179.23|16059.23|16179.73|16059.73|16180.34|16060.34|16179.23|16059.23|10
1623844470000|2021-06-16 11:54:30|16179.24|16059.24|16176.02|16056.02|16179.34|16059.34|16176.02|16056.02|10
1623844480000|2021-06-16 11:54:40|16175.95|16055.95|16177.11|16057.11|16177.11|16057.11|16175.86|16055.86|10
1623844490000|2021-06-16 11:54:50|16177.54|16057.54|16178.8|16058.8|16179.31|16059.31|16176.75|16056.75|10
1623844500000|2021-06-16 11:55:00|16179.17|16059.17|16181.86|16061.86|16181.86|16061.86|16178.63|16058.63|10
1623844510000|2021-06-16 11:55:10|16182.8|16062.8|16185.02|16065.02|16185.24|16065.24|16182.54|16062.54|10
1623844520000|2021-06-16 11:55:20|16183.5|16063.5|16179.67|16059.67|16183.62|16063.62|16179.67|16059.67|10
1623844530000|2021-06-16 11:55:30|16178.78|16058.78|16174.59|16054.59|16178.78|16058.78|16174.59|16054.59|10
1623844540000|2021-06-16 11:55:40|16174.89|16054.89|16176.48|16056.48|16176.48|16056.48|16174.5|16054.5|10
1623844550000|2021-06-16 11:55:50|16177.09|16057.09|16180.39|16060.39|16180.76|16060.76|16177.09|16057.09|10
1623844560000|2021-06-16 11:56:00|16180.18|16060.18|16180.23|16060.23|16181.19|16061.19|16179.96|16059.96|10
1623844570000|2021-06-16 11:56:10|16179.73|16059.73|16178.88|16058.88|16179.73|16059.73|16178.44|16058.44|10
1623844580000|2021-06-16 11:56:20|16177.28|16057.28|16175.3|16055.3|16177.28|16057.28|16174.99|16054.99|9
1623844590000|2021-06-16 11:56:30|16175.11|16055.11|16173.72|16053.72|16175.11|16055.11|16173.72|16053.72|10
1623844600000|2021-06-16 11:56:40|16173.07|16053.07|16171.55|16051.55|16173.07|16053.07|16171.51|16051.51|9
1623844610000|2021-06-16 11:56:50|16170.12|16050.12|16169.86|16049.86|16170.69|16050.69|16169.86|16049.86|10
1623844620000|2021-06-16 11:57:00|16169.68|16049.68|16166.7|16046.7|16169.68|16049.68|16166.7|16046.7|10
1623844630000|2021-06-16 11:57:10|16166.68|16046.68|16164.08|16044.08|16166.68|16046.68|16164.08|16044.08|10
1623844640000|2021-06-16 11:57:20|16164.29|16044.29|16163.24|16043.24|16164.29|16044.29|16163.24|16043.24|10
1623844650000|2021-06-16 11:57:30|16162.7|16042.7|16159.85|16039.85|16162.7|16042.7|16159.24|16039.24|10
1623844660000|2021-06-16 11:57:40|16159.79|16039.79|16160.28|16040.28|16161.06|16041.06|16159.57|16039.57|10
1623844670000|2021-06-16 11:57:50|16160.74|16040.74|16155.83|16035.83|16160.74|16040.74|16155.83|16035.83|10
1623844680000|2021-06-16 11:58:00|16155.92|16035.92|16152.29|16032.29|16155.92|16035.92|16152.29|16032.29|10
1623844690000|2021-06-16 11:58:10|16152.28|16032.28|16150.48|16030.48|16152.75|16032.75|16150.48|16030.48|10
1623844700000|2021-06-16 11:58:20|16150.25|16030.25|16146.02|16026.02|16150.25|16030.25|16146.02|16026.02|10
1623844710000|2021-06-16 11:58:30|16145.09|16025.09|16144.99|16024.99|16145.14|16025.14|16144.2|16024.2|10
1623844720000|2021-06-16 11:58:40|16145.39|16025.39|16145.64|16025.64|16145.73|16025.73|16144.96|16024.96|9
1623844730000|2021-06-16 11:58:50|16145.9|16025.9|16146.45|16026.45|16146.45|16026.45|16145.03|16025.03|10
1623844740000|2021-06-16 11:59:00|16147.19|16027.19|16147.44|16027.44|16147.44|16027.44|16146.4|16026.4|9
1623844750000|2021-06-16 11:59:10|16147.48|16027.48|16147.45|16027.45|16147.88|16027.88|16146.67|16026.67|10
1623844760000|2021-06-16 11:59:20|16147.01|16027.01|16146.65|16026.65|16147.37|16027.37|16146.52|16026.52|10
1623844770000|2021-06-16 11:59:30|16145.94|16025.94|16140.96|16020.96|16146.17|16026.17|16140.96|16020.96|10
1623844780000|2021-06-16 11:59:40|16141.22|16021.22|16140.72|16020.72|16141.4|16021.4|16140.47|16020.47|10
1623844790000|2021-06-16 11:59:50|16140.59|16020.59|16137.46|16017.46|16140.59|16020.59|16137.46|16017.46|10
1623844800000|2021-06-16 12:00:00|16137.13|16017.13|16130.5|16010.5|16137.13|16017.13|16130.22|16010.22|10
1623844810000|2021-06-16 12:00:10|16129.47|16009.47|16126.69|16006.69|16129.47|16009.47|16126.69|16006.69|10
1623844820000|2021-06-16 12:00:20|16126.13|16006.13|16123.02|16003.02|16127.39|16007.39|16123.02|16003.02|10
1623844830000|2021-06-16 12:00:30|16121.42|16001.42|16108.99|15988.99|16121.42|16001.42|16108.5|15988.5|10
1623844840000|2021-06-16 12:00:40|16107.14|15987.14|16104.29|15984.29|16107.14|15987.14|16104.29|15984.29|10
1623844850000|2021-06-16 12:00:50|16104.37|15984.37|16103.79|15983.79|16104.52|15984.52|16103.39|15983.39|10
1623844860000|2021-06-16 12:01:00|16104.62|15984.62|16103.41|15983.41|16105.95|15985.95|16103.41|15983.41|10
1623844870000|2021-06-16 12:01:10|16103.47|15983.47|16111.51|15991.51|16111.51|15991.51|16102.89|15982.89|10
1623844880000|2021-06-16 12:01:20|16112.22|15992.22|16117.74|15997.74|16120.21|16000.21|16112.22|15992.22|10
1623844890000|2021-06-16 12:01:30|16117.4|15997.4|16118.44|15998.44|16119.42|15999.42|16117.4|15997.4|10
1623844900000|2021-06-16 12:01:40|16118.19|15998.19|16112.55|15992.55|16118.19|15998.19|16112.29|15992.29|10
1623844910000|2021-06-16 12:01:50|16111.77|15991.77|16102.95|15982.95|16111.87|15991.87|16102.95|15982.95|10
1623844920000|2021-06-16 12:02:00|16103.45|15983.45|16100.74|15980.74|16103.45|15983.45|16100.74|15980.74|10
1623844930000|2021-06-16 12:02:10|16100.9|15980.9|16089.78|15969.78|16100.9|15980.9|16089.78|15969.78|10
1623844940000|2021-06-16 12:02:20|16087.4|15967.4|16082.17|15962.17|16087.4|15967.4|16082.17|15962.17|10
1623844950000|2021-06-16 12:02:30|16081.39|15961.39|16077.67|15957.67|16081.39|15961.39|16077.08|15957.08|10
1623844960000|2021-06-16 12:02:40|16075.05|15955.05|16070.63|15950.63|16075.05|15955.05|16069.48|15949.48|10
1623844970000|2021-06-16 12:02:50|16070.74|15950.74|16070.19|15950.19|16070.84|15950.84|16069.77|15949.77|10
1623844980000|2021-06-16 12:03:00|16070.26|15950.26|16073.72|15953.72|16073.72|15953.72|16070.22|15950.22|9
1623844990000|2021-06-16 12:03:10|16073.67|15953.67|16072.01|15952.01|16073.67|15953.67|16071.12|15951.12|10
1623845000000|2021-06-16 12:03:20|16073.42|15953.42|16072.74|15952.74|16073.42|15953.42|16070.68|15950.68|10
1623845010000|2021-06-16 12:03:30|16073.18|15953.18|16075.99|15955.99|16076.13|15956.13|16073.03|15953.03|10
1623845020000|2021-06-16 12:03:40|16076.44|15956.44|16080.42|15960.42|16080.68|15960.68|16076.44|15956.44|10
1623845030000|2021-06-16 12:03:50|16079.79|15959.79|16079.42|15959.42|16080.77|15960.77|16078.66|15958.66|10
1623845040000|2021-06-16 12:04:00|16079.08|15959.08|16078.39|15958.39|16079.59|15959.59|16078.09|15958.09|9
1623845050000|2021-06-16 12:04:10|16079.39|15959.39|16071.83|15951.83|16079.39|15959.39|16071.23|15951.23|10
1623845060000|2021-06-16 12:04:20|16070.61|15950.61|16068.09|15948.09|16070.61|15950.61|16067.47|15947.47|10
1623845070000|2021-06-16 12:04:30|16068.7|15948.7|16067.06|15947.06|16068.7|15948.7|16067.01|15947.01|9
1623845080000|2021-06-16 12:04:40|16066.29|15946.29|16066.93|15946.93|16067.06|15947.06|16065.78|15945.78|9
1623845090000|2021-06-16 12:04:50|16066.9|15946.9|16067.69|15947.69|16068.02|15948.02|16066.9|15946.9|8
1623845100000|2021-06-16 12:05:00|16068.25|15948.25|16070.22|15950.22|16070.64|15950.64|16067.61|15947.61|10
1623845110000|2021-06-16 12:05:10|16070.66|15950.66|16072.64|15952.64|16072.64|15952.64|16070.64|15950.64|10
1623845120000|2021-06-16 12:05:20|16073.59|15953.59|16080.51|15960.51|16080.51|15960.51|16073.59|15953.59|10
1623845130000|2021-06-16 12:05:30|16080.62|15960.62|16084.13|15964.13|16084.37|15964.37|16080.62|15960.62|10
1623845140000|2021-06-16 12:05:40|16084.04|15964.04|16087.43|15967.43|16087.43|15967.43|16084.04|15964.04|10
1623845150000|2021-06-16 12:05:50|16090.28|15970.28|16096.62|15976.62|16096.79|15976.79|16090.28|15970.28|10
1623845160000|2021-06-16 12:06:00|16096.47|15976.47|16102.82|15982.82|16103.65|15983.65|16096.14|15976.14|10
1623845170000|2021-06-16 12:06:10|16101.73|15981.73|16098.57|15978.57|16101.73|15981.73|16098.57|15978.57|10
1623845180000|2021-06-16 12:06:20|16096.6|15976.6|16095.46|15975.46|16096.97|15976.97|16094.52|15974.52|10
1623845190000|2021-06-16 12:06:30|16095.7|15975.7|16099.42|15979.42|16099.42|15979.42|16095.7|15975.7|10
1623845200000|2021-06-16 12:06:40|16099.81|15979.81|16101.91|15981.91|16101.91|15981.91|16099.81|15979.81|10
1623845210000|2021-06-16 12:06:50|16102.31|15982.31|16111.21|15991.21|16111.21|15991.21|16102.31|15982.31|10
1623845220000|2021-06-16 12:07:00|16111.98|15991.98|16117|15997|16117.16|15997.16|16111.98|15991.98|10
1623845230000|2021-06-16 12:07:10|16117.1|15997.1|16120.04|16000.04|16120.04|16000.04|16116.92|15996.92|10
1623845240000|2021-06-16 12:07:20|16120.42|16000.42|16126.74|16006.74|16126.74|16006.74|16120.42|16000.42|10
1623845250000|2021-06-16 12:07:30|16127.35|16007.35|16130.08|16010.08|16130.36|16010.36|16127.35|16007.35|10
1623845260000|2021-06-16 12:07:40|16130.18|16010.18|16133.95|16013.95|16134.33|16014.33|16130.18|16010.18|10
1623845270000|2021-06-16 12:07:50|16137.81|16017.81|16138.62|16018.62|16138.62|16018.62|16136.69|16016.69|10
1623845280000|2021-06-16 12:08:00|16138.59|16018.59|16140.59|16020.59|16140.59|16020.59|16138.59|16018.59|10
1623845290000|2021-06-16 12:08:10|16140.82|16020.82|16140.4|16020.4|16140.82|16020.82|16140.06|16020.06|9
1623845300000|2021-06-16 12:08:20|16141.19|16021.19|16142.83|16022.83|16143.61|16023.61|16141.19|16021.19|10
1623845310000|2021-06-16 12:08:30|16142.9|16022.9|16144.03|16024.03|16144.03|16024.03|16142.32|16022.32|10
1623845320000|2021-06-16 12:08:40|16144.01|16024.01|16144.12|16024.12|16145.64|16025.64|16144.01|16024.01|10
1623845330000|2021-06-16 12:08:50|16144.17|16024.17|16144.73|16024.73|16144.73|16024.73|16143.14|16023.14|10
1623845340000|2021-06-16 12:09:00|16143.43|16023.43|16142.63|16022.63|16143.43|16023.43|16142.21|16022.21|10
1623845350000|2021-06-16 12:09:10|16143.19|16023.19|16142.13|16022.13|16143.73|16023.73|16142.13|16022.13|10
1623845360000|2021-06-16 12:09:20|16141.61|16021.61|16142.45|16022.45|16142.45|16022.45|16141.53|16021.53|10
1623845370000|2021-06-16 12:09:30|16143.81|16023.81|16150.48|16030.48|16150.48|16030.48|16143.81|16023.81|10
1623845380000|2021-06-16 12:09:40|16150.89|16030.89|16151.42|16031.42|16152.78|16032.78|16150.89|16030.89|10
1623845390000|2021-06-16 12:09:50|16151.7|16031.7|16151.92|16031.92|16152.23|16032.23|16150.86|16030.86|10
1623845400000|2021-06-16 12:10:00|16152.09|16032.09|16154.14|16034.14|16154.14|16034.14|16152.09|16032.09|9
1623845410000|2021-06-16 12:10:10|16154.41|16034.41|16158.43|16038.43|16158.92|16038.92|16154.41|16034.41|10
1623845420000|2021-06-16 12:10:20|16158.41|16038.41|16155.58|16035.58|16159.17|16039.17|16155.31|16035.31|10
1623845430000|2021-06-16 12:10:30|16154.8|16034.8|16152.99|16032.99|16154.8|16034.8|16152.28|16032.28|10
1623845440000|2021-06-16 12:10:40|16152.69|16032.69|16153.15|16033.15|16154.02|16034.02|16152.3|16032.3|9
1623845450000|2021-06-16 12:10:50|16152.77|16032.77|16152.58|16032.58|16152.91|16032.91|16152.58|16032.58|10
1623845460000|2021-06-16 12:11:00|16152.95|16032.95|16152.72|16032.72|16152.99|16032.99|16152.12|16032.12|10
1623845470000|2021-06-16 12:11:10|16152.99|16032.99|16147.68|16027.68|16152.99|16032.99|16147.39|16027.39|10
1623845480000|2021-06-16 12:11:20|16147.71|16027.71|16145.81|16025.81|16147.71|16027.71|16145.6|16025.6|10
1623845490000|2021-06-16 12:11:30|16145.5|16025.5|16144.36|16024.36|16145.6|16025.6|16144.36|16024.36|10
1623845500000|2021-06-16 12:11:40|16144.88|16024.88|16143|16023|16144.88|16024.88|16143|16023|10
1623845510000|2021-06-16 12:11:50|16143.41|16023.41|16142.73|16022.73|16143.41|16023.41|16142.39|16022.39|10
1623845520000|2021-06-16 12:12:00|16142.26|16022.26|16139.59|16019.59|16142.26|16022.26|16139.24|16019.24|10
1623845530000|2021-06-16 12:12:10|16139.14|16019.14|16136.45|16016.45|16139.84|16019.84|16136.45|16016.45|10
1623845540000|2021-06-16 12:12:20|16135.66|16015.66|16132.42|16012.42|16135.66|16015.66|16132.42|16012.42|10
1623845550000|2021-06-16 12:12:30|16132.28|16012.28|16124.07|16004.07|16132.28|16012.28|16123.71|16003.71|10
1623845560000|2021-06-16 12:12:40|16124.39|16004.39|16123.28|16003.28|16126.23|16006.23|16123.28|16003.28|10
1623845570000|2021-06-16 12:12:50|16123.95|16003.95|16124.82|16004.82|16125.05|16005.05|16123.91|16003.91|10
1623845580000|2021-06-16 12:13:00|16123.18|16003.18|16120.35|16000.35|16123.18|16003.18|16120.35|16000.35|10
1623845590000|2021-06-16 12:13:10|16120.17|16000.17|16117.58|15997.58|16120.17|16000.17|16117.41|15997.41|10
1623845600000|2021-06-16 12:13:20|16117.32|15997.32|16116.85|15996.85|16117.32|15997.32|16116.33|15996.33|10
1623845610000|2021-06-16 12:13:30|16116.86|15996.86|16116.76|15996.76|16117.08|15997.08|16115.96|15995.96|10
1623845620000|2021-06-16 12:13:40|16117.81|15997.81|16118.33|15998.33|16118.9|15998.9|16117.81|15997.81|10
1623845630000|2021-06-16 12:13:50|16118.94|15998.94|16122.38|16002.38|16122.38|16002.38|16118.9|15998.9|10
1623845640000|2021-06-16 12:14:00|16122.64|16002.64|16125.87|16005.87|16126.13|16006.13|16122.64|16002.64|10
1623845650000|2021-06-16 12:14:10|16125.55|16005.55|16124.37|16004.37|16126.36|16006.36|16124.37|16004.37|10
1623845660000|2021-06-16 12:14:20|16124.1|16004.1|16121.2|16001.2|16124.1|16004.1|16121.2|16001.2|9
1623845670000|2021-06-16 12:14:30|16121.25|16001.25|16117.57|15997.57|16121.25|16001.25|16117.57|15997.57|10
1623845680000|2021-06-16 12:14:40|16119.38|15999.38|16119.88|15999.88|16119.97|15999.97|16117.79|15997.79|10
1623845690000|2021-06-16 12:14:50|16119.62|15999.62|16119.46|15999.46|16119.8|15999.8|16119.39|15999.39|10
1623845700000|2021-06-16 12:15:00|16120.32|16000.32|16116.4|15996.4|16120.32|16000.32|16116.4|15996.4|9
1623845710000|2021-06-16 12:15:10|16116.71|15996.71|16112.85|15992.85|16116.71|15996.71|16112.85|15992.85|10
1623845720000|2021-06-16 12:15:20|16112.88|15992.88|16110.74|15990.74|16112.88|15992.88|16110.73|15990.73|9
1623845730000|2021-06-16 12:15:30|16110.23|15990.23|16103.56|15983.56|16110.23|15990.23|16103.56|15983.56|10
1623845740000|2021-06-16 12:15:40|16102.08|15982.08|16099.39|15979.39|16102.08|15982.08|16099.39|15979.39|10
1623845750000|2021-06-16 12:15:50|16099.24|15979.24|16099.06|15979.06|16099.53|15979.53|16098.11|15978.11|10
1623845760000|2021-06-16 12:16:00|16099.74|15979.74|16101.93|15981.93|16101.93|15981.93|16097.53|15977.53|10
1623845770000|2021-06-16 12:16:10|16102.08|15982.08|16107.54|15987.54|16107.54|15987.54|16102.08|15982.08|9
1623845780000|2021-06-16 12:16:20|16107.31|15987.31|16112.13|15992.13|16112.13|15992.13|16107.31|15987.31|10
1623845790000|2021-06-16 12:16:30|16112.18|15992.18|16105.75|15985.75|16112.18|15992.18|16105.75|15985.75|10
1623845800000|2021-06-16 12:16:40|16105.74|15985.74|16103.35|15983.35|16105.74|15985.74|16103.35|15983.35|10
1623845810000|2021-06-16 12:16:50|16103.21|15983.21|16101.1|15981.1|16103.21|15983.21|16101.1|15981.1|10
1623845820000|2021-06-16 12:17:00|16100.72|15980.72|16095.31|15975.31|16100.72|15980.72|16095.15|15975.15|10
1623845830000|2021-06-16 12:17:10|16095.44|15975.44|16093.15|15973.15|16095.44|15975.44|16093.15|15973.15|9
1623845840000|2021-06-16 12:17:20|16092.48|15972.48|16084.87|15964.87|16092.48|15972.48|16084.87|15964.87|10
1623845850000|2021-06-16 12:17:30|16084.5|15964.5|16080.26|15960.26|16084.5|15964.5|16080.26|15960.26|10
1623845860000|2021-06-16 12:17:40|16080.24|15960.24|16074.15|15954.15|16080.43|15960.43|16073.71|15953.71|10
1623845870000|2021-06-16 12:17:50|16073.97|15953.97|16062.82|15942.82|16073.97|15953.97|16062.62|15942.62|10
1623845880000|2021-06-16 12:18:00|16062.72|15942.72|16061.6|15941.6|16062.72|15942.72|16058.9|15938.9|10
1623845890000|2021-06-16 12:18:10|16060.19|15940.19|16066.97|15946.97|16066.97|15946.97|16060.19|15940.19|10
1623845900000|2021-06-16 12:18:20|16067.55|15947.55|16067.5|15947.5|16070.56|15950.56|16067.5|15947.5|10
1623845910000|2021-06-16 12:18:30|16065.61|15945.61|16051.94|15931.94|16065.61|15945.61|16051.94|15931.94|10
1623845920000|2021-06-16 12:18:40|16049.2|15929.2|16037.3|15917.3|16049.2|15929.2|16037.3|15917.3|10
1623845930000|2021-06-16 12:18:50|16036.78|15916.78|16035.05|15915.05|16036.78|15916.78|16034.02|15914.02|10
1623845940000|2021-06-16 12:19:00|16035.2|15915.2|16043.14|15923.14|16043.14|15923.14|16035.2|15915.2|10
1623845950000|2021-06-16 12:19:10|16044.67|15924.67|16049.1|15929.1|16050.85|15930.85|16044.67|15924.67|10
1623845960000|2021-06-16 12:19:20|16048.76|15928.76|16043.1|15923.1|16048.76|15928.76|16043.1|15923.1|10
1623845970000|2021-06-16 12:19:30|16042.84|15922.84|16043.68|15923.68|16043.68|15923.68|16041.4|15921.4|10
1623845980000|2021-06-16 12:19:40|16043.82|15923.82|16047.66|15927.66|16047.79|15927.79|16043.82|15923.82|10
1623845990000|2021-06-16 12:19:50|16047.8|15927.8|16049.78|15929.78|16049.78|15929.78|16047.63|15927.63|10
1623846000000|2021-06-16 12:20:00|16051.3|15931.3|16053.04|15933.04|16053.04|15933.04|16051.3|15931.3|10
1623846010000|2021-06-16 12:20:10|16054.49|15934.49|16060.33|15940.33|16060.77|15940.77|16054.49|15934.49|10
1623846020000|2021-06-16 12:20:20|16061.71|15941.71|16065.32|15945.32|16065.32|15945.32|16061.71|15941.71|10
1623846030000|2021-06-16 12:20:30|16064.03|15944.03|16061.46|15941.46|16064.27|15944.27|16061.46|15941.46|10
1623846040000|2021-06-16 12:20:40|16061.27|15941.27|16060.46|15940.46|16061.32|15941.32|16060.46|15940.46|9
1623846050000|2021-06-16 12:20:50|16060.54|15940.54|16056.54|15936.54|16060.54|15940.54|16056.54|15936.54|10
1623846060000|2021-06-16 12:21:00|16056.12|15936.12|16052.73|15932.73|16056.12|15936.12|16052.73|15932.73|9
1623846070000|2021-06-16 12:21:10|16052.77|15932.77|16048.3|15928.3|16052.83|15932.83|16048.15|15928.15|10
1623846080000|2021-06-16 12:21:20|16048.08|15928.08|16043.47|15923.47|16048.26|15928.26|16043.47|15923.47|10
1623846090000|2021-06-16 12:21:30|16042.6|15922.6|16041.25|15921.25|16042.84|15922.84|16040.95|15920.95|10
1623846100000|2021-06-16 12:21:40|16041.54|15921.54|16041.87|15921.87|16042.27|15922.27|16041.54|15921.54|10
1623846110000|2021-06-16 12:21:50|16042.09|15922.09|16042.08|15922.08|16043.47|15923.47|16041.36|15921.36|10
1623846120000|2021-06-16 12:22:00|16041.51|15921.51|16048.58|15928.58|16048.58|15928.58|16041.32|15921.32|10
1623846130000|2021-06-16 12:22:10|16048.94|15928.94|16055.4|15935.4|16055.4|15935.4|16048.94|15928.94|10
1623846140000|2021-06-16 12:22:20|16056.19|15936.19|16062.67|15942.67|16062.67|15942.67|16056.19|15936.19|10
1623846150000|2021-06-16 12:22:30|16062.7|15942.7|16068.78|15948.78|16068.78|15948.78|16062.7|15942.7|10
1623846160000|2021-06-16 12:22:40|16068.89|15948.89|16066.86|15946.86|16068.89|15948.89|16066.86|15946.86|10
1623846170000|2021-06-16 12:22:50|16066.91|15946.91|16058.94|15938.94|16066.93|15946.93|16058.94|15938.94|10
1623846180000|2021-06-16 12:23:00|16057.93|15937.93|16061.38|15941.38|16061.38|15941.38|16057.09|15937.09|10
1623846190000|2021-06-16 12:23:10|16062.28|15942.28|16067.55|15947.55|16067.55|15947.55|16062.28|15942.28|9
1623846200000|2021-06-16 12:23:20|16073.33|15953.33|16077.75|15957.75|16077.75|15957.75|16073.07|15953.07|10
1623846210000|2021-06-16 12:23:30|16077.89|15957.89|16080|15960|16080|15960|16077.89|15957.89|10
1623846220000|2021-06-16 12:23:40|16079.52|15959.52|16081.55|15961.55|16081.57|15961.57|16079.52|15959.52|10
1623846230000|2021-06-16 12:23:50|16082.76|15962.76|16082.29|15962.29|16084.13|15964.13|16082.29|15962.29|10
1623846240000|2021-06-16 12:24:00|16081.24|15961.24|16077.89|15957.89|16081.24|15961.24|16077.89|15957.89|9
1623846250000|2021-06-16 12:24:10|16077.16|15957.16|16068.29|15948.29|16077.16|15957.16|16068.29|15948.29|10
1623846260000|2021-06-16 12:24:20|16066.08|15946.08|16063.37|15943.37|16066.08|15946.08|16063.37|15943.37|10
1623846270000|2021-06-16 12:24:30|16063.02|15943.02|16059.6|15939.6|16063.02|15943.02|16059.6|15939.6|10
1623846280000|2021-06-16 12:24:40|16059.54|15939.54|16052.63|15932.63|16059.54|15939.54|16052.58|15932.58|10
1623846290000|2021-06-16 12:24:50|16052.57|15932.57|16048.87|15928.87|16054|15934|16048.87|15928.87|10
1623846300000|2021-06-16 12:25:00|16048.66|15928.66|16048.23|15928.23|16050.25|15930.25|16048.23|15928.23|9
1623846310000|2021-06-16 12:25:10|16047.87|15927.87|16050.83|15930.83|16051.45|15931.45|16047.87|15927.87|10
1623846320000|2021-06-16 12:25:20|16050.84|15930.84|16051.81|15931.81|16052.01|15932.01|16050.2|15930.2|10
1623846330000|2021-06-16 12:25:30|16051.54|15931.54|16058.73|15938.73|16058.73|15938.73|16051.54|15931.54|10
1623846340000|2021-06-16 12:25:40|16056.24|15936.24|16056.64|15936.64|16057.09|15937.09|16055.12|15935.12|10
1623846350000|2021-06-16 12:25:50|16057.09|15937.09|16055.8|15935.8|16057.41|15937.41|16055.8|15935.8|10
1623846360000|2021-06-16 12:26:00|16055.33|15935.33|16056.88|15936.88|16056.88|15936.88|16054.23|15934.23|10
1623846370000|2021-06-16 12:26:10|16056.84|15936.84|16063.78|15943.78|16064.03|15944.03|16056.84|15936.84|10
1623846380000|2021-06-16 12:26:20|16062.86|15942.86|16060.42|15940.42|16062.86|15942.86|16060.42|15940.42|10
1623846390000|2021-06-16 12:26:30|16061.35|15941.35|16060.14|15940.14|16061.35|15941.35|16059.43|15939.43|10
1623846400000|2021-06-16 12:26:40|16060.02|15940.02|16055.5|15935.5|16060.02|15940.02|16055.5|15935.5|10
1623846410000|2021-06-16 12:26:50|16055.51|15935.51|16050.99|15930.99|16055.62|15935.62|16050.8|15930.8|10
1623846420000|2021-06-16 12:27:00|16050.33|15930.33|16055.59|15935.59|16055.59|15935.59|16050.24|15930.24|10
1623846430000|2021-06-16 12:27:10|16055.68|15935.68|16054.41|15934.41|16055.68|15935.68|16054.41|15934.41|10
1623846440000|2021-06-16 12:27:20|16053.79|15933.79|16052.96|15932.96|16054.06|15934.06|16052.76|15932.76|9
1623846450000|2021-06-16 12:27:30|16052.06|15932.06|16052.41|15932.41|16052.83|15932.83|16052.06|15932.06|10
1623846460000|2021-06-16 12:27:40|16052.47|15932.47|16052.64|15932.64|16052.99|15932.99|16052.42|15932.42|8
1623846470000|2021-06-16 12:27:50|16052.57|15932.57|16055.48|15935.48|16055.48|15935.48|16052.57|15932.57|10
1623846480000|2021-06-16 12:28:00|16055.99|15935.99|16058.39|15938.39|16058.39|15938.39|16055.95|15935.95|10
1623846490000|2021-06-16 12:28:10|16059.09|15939.09|16057.75|15937.75|16059.09|15939.09|16057.75|15937.75|9
1623846500000|2021-06-16 12:28:20|16057.9|15937.9|16057.81|15937.81|16058.07|15938.07|16057.3|15937.3|8
1623846510000|2021-06-16 12:28:30|16058.08|15938.08|16059.89|15939.89|16059.96|15939.96|16058.08|15938.08|10
1623846520000|2021-06-16 12:28:40|16059.49|15939.49|16055.68|15935.68|16059.52|15939.52|16055.6|15935.6|9
1623846530000|2021-06-16 12:28:50|16055.63|15935.63|16051.23|15931.23|16055.63|15935.63|16051.23|15931.23|10
1623846540000|2021-06-16 12:29:00|16050.7|15930.7|16045.45|15925.45|16050.7|15930.7|16045.45|15925.45|9
1623846550000|2021-06-16 12:29:10|16045.22|15925.22|16039.17|15919.17|16045.88|15925.88|16039.15|15919.15|10
1623846560000|2021-06-16 12:29:20|16038.27|15918.27|16034.16|15914.16|16038.27|15918.27|16034.16|15914.16|10
1623846570000|2021-06-16 12:29:30|16033.48|15913.48|16032.32|15912.32|16033.48|15913.48|16031.25|15911.25|10
1623846580000|2021-06-16 12:29:40|16031.61|15911.61|16032.51|15912.51|16032.74|15912.74|16031.61|15911.61|10
1623846590000|2021-06-16 12:29:50|16032.63|15912.63|16033.63|15913.63|16033.73|15913.73|16032.45|15912.45|10
1623846600000|2021-06-16 12:30:00|16033.66|15913.66|16026|15906|16033.75|15913.75|16026|15906|10
1623846610000|2021-06-16 12:30:10|16023.94|15903.94|16014.45|15894.45|16023.94|15903.94|16014.45|15894.45|10
1623846620000|2021-06-16 12:30:20|16015.06|15895.06|16012.76|15892.76|16015.39|15895.39|16012.53|15892.53|10
1623846630000|2021-06-16 12:30:30|16012.83|15892.83|16009.36|15889.36|16012.91|15892.91|16009.36|15889.36|10
1623846640000|2021-06-16 12:30:40|16009.21|15889.21|16008.47|15888.47|16009.21|15889.21|16007.54|15887.54|10
1623846650000|2021-06-16 12:30:50|16008.44|15888.44|16012.33|15892.33|16012.37|15892.37|16008.44|15888.44|10
1623846660000|2021-06-16 12:31:00|16012.53|15892.53|16025.74|15905.74|16025.74|15905.74|16012.53|15892.53|9
1623846670000|2021-06-16 12:31:10|16025.19|15905.19|16034.86|15914.86|16034.86|15914.86|16025.1|15905.1|10
1623846680000|2021-06-16 12:31:20|16034.91|15914.91|16041.34|15921.34|16041.34|15921.34|16034.91|15914.91|10
1623846690000|2021-06-16 12:31:30|16042.06|15922.06|16048.62|15928.62|16048.62|15928.62|16042.06|15922.06|10
1623846700000|2021-06-16 12:31:40|16048.34|15928.34|16054.97|15934.97|16054.97|15934.97|16048.34|15928.34|10
1623846710000|2021-06-16 12:31:50|16054.76|15934.76|16054.14|15934.14|16056.51|15936.51|16054.14|15934.14|10
1623846720000|2021-06-16 12:32:00|16053.96|15933.96|16051.22|15931.22|16053.98|15933.98|16051.22|15931.22|10
1623846730000|2021-06-16 12:32:10|16049.95|15929.95|16045.03|15925.03|16049.95|15929.95|16045.03|15925.03|10
1623846740000|2021-06-16 12:32:20|16045.1|15925.1|16048.9|15928.9|16049.07|15929.07|16044.58|15924.58|10
1623846750000|2021-06-16 12:32:30|16049.4|15929.4|16052.11|15932.11|16052.85|15932.85|16049.36|15929.36|10
1623846760000|2021-06-16 12:32:40|16051.36|15931.36|16050.58|15930.58|16051.54|15931.54|16050.47|15930.47|10
1623846770000|2021-06-16 12:32:50|16050.7|15930.7|16048.15|15928.15|16050.76|15930.76|16048.15|15928.15|10
1623846780000|2021-06-16 12:33:00|16048.48|15928.48|16045.11|15925.11|16048.48|15928.48|16045.08|15925.08|10
1623846790000|2021-06-16 12:33:10|16045.03|15925.03|16048.58|15928.58|16048.58|15928.58|16045.01|15925.01|9
1623846800000|2021-06-16 12:33:20|16049.19|15929.19|16053.23|15933.23|16053.23|15933.23|16049.19|15929.19|10
1623846810000|2021-06-16 12:33:30|16053.63|15933.63|16057.63|15937.63|16057.63|15937.63|16053.63|15933.63|10
1623846820000|2021-06-16 12:33:40|16057.81|15937.81|16058.89|15938.89|16059.16|15939.16|16057.68|15937.68|9
1623846830000|2021-06-16 12:33:50|16058.4|15938.4|16061.72|15941.72|16061.72|15941.72|16058.4|15938.4|10
1623846840000|2021-06-16 12:34:00|16061.92|15941.92|16061.75|15941.75|16061.92|15941.92|16061.04|15941.04|10
1623846850000|2021-06-16 12:34:10|16062.41|15942.41|16063.47|15943.47|16063.47|15943.47|16061.71|15941.71|10
1623846860000|2021-06-16 12:34:20|16063.54|15943.54|16065.46|15945.46|16065.46|15945.46|16063.54|15943.54|10
1623846870000|2021-06-16 12:34:30|16065.31|15945.31|16067.45|15947.45|16067.8|15947.8|16065.22|15945.22|10
1623846880000|2021-06-16 12:34:40|16067.34|15947.34|16067.1|15947.1|16067.55|15947.55|16066.92|15946.92|10
1623846890000|2021-06-16 12:34:50|16067.3|15947.3|16062.96|15942.96|16067.3|15947.3|16062.96|15942.96|10
1623846900000|2021-06-16 12:35:00|16061.45|15941.45|16055.9|15935.9|16061.45|15941.45|16055.9|15935.9|10
1623846910000|2021-06-16 12:35:10|16054.66|15934.66|16047.53|15927.53|16054.66|15934.66|16047.53|15927.53|10
1623846920000|2021-06-16 12:35:20|16046.55|15926.55|16045.72|15925.72|16046.79|15926.79|16044.95|15924.95|10
1623846930000|2021-06-16 12:35:30|16045.99|15925.99|16046.17|15926.17|16046.43|15926.43|16045.71|15925.71|10
1623846940000|2021-06-16 12:35:40|16046.02|15926.02|16047.75|15927.75|16047.97|15927.97|16046.02|15926.02|10
1623846950000|2021-06-16 12:35:50|16048.14|15928.14|16049.68|15929.68|16049.68|15929.68|16048.14|15928.14|9
1623846960000|2021-06-16 12:36:00|16050.03|15930.03|16051.44|15931.44|16051.54|15931.54|16050.03|15930.03|10
1623846970000|2021-06-16 12:36:10|16051.53|15931.53|16053|15933|16053|15933|16051.53|15931.53|10
1623846980000|2021-06-16 12:36:20|16053.13|15933.13|16056.78|15936.78|16057.06|15937.06|16053.13|15933.13|10
1623846990000|2021-06-16 12:36:30|16057.48|15937.48|16059.46|15939.46|16059.46|15939.46|16057.12|15937.12|10
1623847000000|2021-06-16 12:36:40|16059.43|15939.43|16058.19|15938.19|16059.43|15939.43|16058.19|15938.19|10
1623847010000|2021-06-16 12:36:50|16058.38|15938.38|16061.58|15941.58|16061.58|15941.58|16058.38|15938.38|10
1623847020000|2021-06-16 12:37:00|16061.2|15941.2|16057.15|15937.15|16061.69|15941.69|16057.15|15937.15|10
1623847030000|2021-06-16 12:37:10|16056.88|15936.88|16051.56|15931.56|16056.88|15936.88|16051.56|15931.56|10
1623847040000|2021-06-16 12:37:20|16050.48|15930.48|16050.3|15930.3|16050.53|15930.53|16050.01|15930.01|10
1623847050000|2021-06-16 12:37:30|16049.89|15929.89|16047.13|15927.13|16049.89|15929.89|16047.13|15927.13|10
1623847060000|2021-06-16 12:37:40|16047.19|15927.19|16046.36|15926.36|16047.45|15927.45|16045.88|15925.88|10
1623847070000|2021-06-16 12:37:50|16046.41|15926.41|16044.79|15924.79|16046.55|15926.55|16044.79|15924.79|10
1623847080000|2021-06-16 12:38:00|16044.23|15924.23|16039.99|15919.99|16044.23|15924.23|16039.99|15919.99|10
1623847090000|2021-06-16 12:38:10|16039.07|15919.07|16032.6|15912.6|16039.07|15919.07|16031.71|15911.71|10
1623847100000|2021-06-16 12:38:20|16032.49|15912.49|16033.48|15913.48|16033.78|15913.78|16032.48|15912.48|10
1623847110000|2021-06-16 12:38:30|16033.27|15913.27|16033.05|15913.05|16033.96|15913.96|16032.97|15912.97|10
1623847120000|2021-06-16 12:38:40|16032.9|15912.9|16032.79|15912.79|16033.13|15913.13|16032.6|15912.6|10
1623847130000|2021-06-16 12:38:50|16033.04|15913.04|16034.39|15914.39|16034.83|15914.83|16033.04|15913.04|9
1623847140000|2021-06-16 12:39:00|16034.78|15914.78|16038.29|15918.29|16038.67|15918.67|16034.78|15914.78|10
1623847150000|2021-06-16 12:39:10|16037.75|15917.75|16034.02|15914.02|16037.75|15917.75|16034.02|15914.02|10
1623847160000|2021-06-16 12:39:20|16033.84|15913.84|16033.99|15913.99|16033.99|15913.99|16033.4|15913.4|10
1623847170000|2021-06-16 12:39:30|16033.96|15913.96|16032.06|15912.06|16034.67|15914.67|16032.06|15912.06|10
1623847180000|2021-06-16 12:39:40|16031.47|15911.47|16027.2|15907.2|16031.47|15911.47|16027.2|15907.2|10
1623847190000|2021-06-16 12:39:50|16027.3|15907.3|16024.47|15904.47|16027.3|15907.3|16024.47|15904.47|10
1623847200000|2021-06-16 12:40:00|16024.63|15904.63|16026.24|15906.24|16026.24|15906.24|16024.63|15904.63|10
1623847210000|2021-06-16 12:40:10|16026.15|15906.15|16022.36|15902.36|16026.29|15906.29|16022.36|15902.36|10
1623847220000|2021-06-16 12:40:20|16021.26|15901.26|16020.15|15900.15|16021.26|15901.26|16019.84|15899.84|10
1623847230000|2021-06-16 12:40:30|16019.74|15899.74|16019.7|15899.7|16020.26|15900.26|16019.7|15899.7|9
1623847240000|2021-06-16 12:40:40|16019.74|15899.74|16022.57|15902.57|16022.57|15902.57|16019.74|15899.74|10
1623847250000|2021-06-16 12:40:50|16023.09|15903.09|16025.95|15905.95|16025.95|15905.95|16023.09|15903.09|10
1623847260000|2021-06-16 12:41:00|16026.65|15906.65|16030.18|15910.18|16030.18|15910.18|16026.65|15906.65|10
1623847270000|2021-06-16 12:41:10|16030.36|15910.36|16032.86|15912.86|16032.86|15912.86|16030.36|15910.36|10
1623847280000|2021-06-16 12:41:20|16033.14|15913.14|16035.57|15915.57|16035.57|15915.57|16033.14|15913.14|10
1623847290000|2021-06-16 12:41:30|16036.07|15916.07|16038.59|15918.59|16038.83|15918.83|16036.07|15916.07|10
1623847300000|2021-06-16 12:41:40|16038.86|15918.86|16042.96|15922.96|16042.96|15922.96|16038.53|15918.53|10
1623847310000|2021-06-16 12:41:50|16043.35|15923.35|16045.11|15925.11|16045.28|15925.28|16043.35|15923.35|10
1623847320000|2021-06-16 12:42:00|16044.95|15924.95|16048.26|15928.26|16048.26|15928.26|16044.63|15924.63|10
1623847330000|2021-06-16 12:42:10|16048.92|15928.92|16051.52|15931.52|16051.52|15931.52|16048.92|15928.92|10
1623847340000|2021-06-16 12:42:20|16051.61|15931.61|16052.59|15932.59|16052.71|15932.71|16051.61|15931.61|10
1623847350000|2021-06-16 12:42:30|16052.44|15932.44|16052.77|15932.77|16052.78|15932.78|16052.1|15932.1|9
1623847360000|2021-06-16 12:42:40|16052.67|15932.67|16053.28|15933.28|16053.34|15933.34|16052.67|15932.67|10
1623847370000|2021-06-16 12:42:50|16052.97|15932.97|16055.81|15935.81|16055.81|15935.81|16052.97|15932.97|10
1623847380000|2021-06-16 12:43:00|16056.07|15936.07|16058.64|15938.64|16058.78|15938.78|16056|15936|10
1623847390000|2021-06-16 12:43:10|16058.71|15938.71|16059.98|15939.98|16059.98|15939.98|16058.66|15938.66|10
1623847400000|2021-06-16 12:43:20|16060.24|15940.24|16062.82|15942.82|16064.26|15944.26|16060.16|15940.16|10
1623847410000|2021-06-16 12:43:30|16062.53|15942.53|16066.2|15946.2|16066.54|15946.54|16062.53|15942.53|10
1623847420000|2021-06-16 12:43:40|16067.07|15947.07|16069.6|15949.6|16069.76|15949.76|16067.07|15947.07|10
1623847430000|2021-06-16 12:43:50|16069.53|15949.53|16069.85|15949.85|16070.64|15950.64|16069.53|15949.53|10
1623847440000|2021-06-16 12:44:00|16069.14|15949.14|16067.48|15947.48|16069.6|15949.6|16067.48|15947.48|10
1623847450000|2021-06-16 12:44:10|16067.44|15947.44|16065.88|15945.88|16067.44|15947.44|16065.88|15945.88|10
1623847460000|2021-06-16 12:44:20|16065.48|15945.48|16065.92|15945.92|16066.12|15946.12|16065.39|15945.39|10
1623847470000|2021-06-16 12:44:30|16065.84|15945.84|16064.92|15944.92|16066.22|15946.22|16064.92|15944.92|10
1623847480000|2021-06-16 12:44:40|16063.65|15943.65|16060.18|15940.18|16063.65|15943.65|16059.46|15939.46|10
1623847490000|2021-06-16 12:44:50|16059.41|15939.41|16058.94|15938.94|16060.16|15940.16|16058.94|15938.94|10
1623847500000|2021-06-16 12:45:00|16058.78|15938.78|16057.05|15937.05|16058.78|15938.78|16056.38|15936.38|10
1623847510000|2021-06-16 12:45:10|16056.53|15936.53|16058.47|15938.47|16058.47|15938.47|16056.42|15936.42|10
1623847520000|2021-06-16 12:45:20|16058.78|15938.78|16065.54|15945.54|16065.98|15945.98|16058.78|15938.78|10
1623847530000|2021-06-16 12:45:30|16065.02|15945.02|16069.13|15949.13|16069.39|15949.39|16065.02|15945.02|10
1623847540000|2021-06-16 12:45:40|16070.85|15950.85|16077.42|15957.42|16077.47|15957.47|16070.85|15950.85|10
1623847550000|2021-06-16 12:45:50|16078.07|15958.07|16082.01|15962.01|16082.01|15962.01|16078.07|15958.07|10
1623847560000|2021-06-16 12:46:00|16083.83|15963.83|16084.77|15964.77|16086.62|15966.62|16083.83|15963.83|10
1623847570000|2021-06-16 12:46:10|16084.82|15964.82|16081.61|15961.61|16084.82|15964.82|16081.61|15961.61|9
1623847580000|2021-06-16 12:46:20|16081.37|15961.37|16079.44|15959.44|16081.37|15961.37|16079.44|15959.44|10
1623847590000|2021-06-16 12:46:30|16079.82|15959.82|16080.32|15960.32|16080.88|15960.88|16079.81|15959.81|9
1623847600000|2021-06-16 12:46:40|16080.26|15960.26|16082.12|15962.12|16082.12|15962.12|16080.26|15960.26|10
1623847610000|2021-06-16 12:46:50|16082.25|15962.25|16083.69|15963.69|16083.77|15963.77|16082.25|15962.25|10
1623847620000|2021-06-16 12:47:00|16083.56|15963.56|16086.71|15966.71|16086.71|15966.71|16083.56|15963.56|10
1623847630000|2021-06-16 12:47:10|16086.43|15966.43|16086.57|15966.57|16087.41|15967.41|16086.39|15966.39|10
1623847640000|2021-06-16 12:47:20|16086.19|15966.19|16083.58|15963.58|16086.19|15966.19|16083.58|15963.58|9
1623847650000|2021-06-16 12:47:30|16082.98|15962.98|16082.83|15962.83|16083.59|15963.59|16082.54|15962.54|8
1623847660000|2021-06-16 12:47:40|16082.88|15962.88|16084.71|15964.71|16084.71|15964.71|16082.88|15962.88|9
1623847670000|2021-06-16 12:47:50|16084.96|15964.96|16086.03|15966.03|16086.04|15966.04|16084.91|15964.91|10
1623847680000|2021-06-16 12:48:00|16085.94|15965.94|16091.53|15971.53|16091.53|15971.53|16085.94|15965.94|9
1623847690000|2021-06-16 12:48:10|16091.74|15971.74|16095.05|15975.05|16095.05|15975.05|16091.69|15971.69|10
1623847700000|2021-06-16 12:48:20|16095.52|15975.52|16098.75|15978.75|16098.75|15978.75|16095.52|15975.52|10
1623847710000|2021-06-16 12:48:30|16099.38|15979.38|16101.63|15981.63|16101.63|15981.63|16099.38|15979.38|10
1623847720000|2021-06-16 12:48:40|16102.36|15982.36|16103.96|15983.96|16104.08|15984.08|16102.36|15982.36|10
1623847730000|2021-06-16 12:48:50|16103.94|15983.94|16106.68|15986.68|16106.68|15986.68|16103.94|15983.94|10
1623847740000|2021-06-16 12:49:00|16108.09|15988.09|16108.62|15988.62|16108.89|15988.89|16108.09|15988.09|10
1623847750000|2021-06-16 12:49:10|16108.69|15988.69|16109.78|15989.78|16109.78|15989.78|16107.81|15987.81|10
1623847760000|2021-06-16 12:49:20|16110.01|15990.01|16112.7|15992.7|16112.7|15992.7|16109.14|15989.14|10
1623847770000|2021-06-16 12:49:30|16112.62|15992.62|16116.2|15996.2|16116.2|15996.2|16112.62|15992.62|10
1623847780000|2021-06-16 12:49:40|16116.12|15996.12|16126.04|16006.04|16126.04|16006.04|16116.12|15996.12|10
1623847790000|2021-06-16 12:49:50|16126.1|16006.1|16133.6|16013.6|16133.6|16013.6|16126.1|16006.1|10
1623847800000|2021-06-16 12:50:00|16134.32|16014.32|16135.04|16015.04|16135.48|16015.48|16134.32|16014.32|10
1623847810000|2021-06-16 12:50:10|16135.32|16015.32|16129.99|16009.99|16135.32|16015.32|16129.99|16009.99|10
1623847820000|2021-06-16 12:50:20|16128.55|16008.55|16127.16|16007.16|16128.55|16008.55|16127.11|16007.11|9
1623847830000|2021-06-16 12:50:30|16127.25|16007.25|16126.66|16006.66|16127.46|16007.46|16126.66|16006.66|10
1623847840000|2021-06-16 12:50:40|16126.97|16006.97|16127.96|16007.96|16128.26|16008.26|16126.81|16006.81|10
1623847850000|2021-06-16 12:50:50|16127.92|16007.92|16126.33|16006.33|16127.99|16007.99|16126.33|16006.33|9
1623847860000|2021-06-16 12:51:00|16126.42|16006.42|16127.84|16007.84|16127.84|16007.84|16125.89|16005.89|10
1623847870000|2021-06-16 12:51:10|16127.95|16007.95|16125.13|16005.13|16127.95|16007.95|16125.13|16005.13|10
1623847880000|2021-06-16 12:51:20|16125.1|16005.1|16121.57|16001.57|16125.25|16005.25|16121.57|16001.57|9
1623847890000|2021-06-16 12:51:30|16119.23|15999.23|16119.94|15999.94|16119.94|15999.94|16118.66|15998.66|10
1623847900000|2021-06-16 12:51:40|16119.9|15999.9|16122.82|16002.82|16122.84|16002.84|16119.9|15999.9|10
1623847910000|2021-06-16 12:51:50|16122.59|16002.59|16120.73|16000.73|16122.59|16002.59|16120.73|16000.73|10
1623847920000|2021-06-16 12:52:00|16120.7|16000.7|16116.64|15996.64|16120.7|16000.7|16116.63|15996.63|10
1623847930000|2021-06-16 12:52:10|16116.59|15996.59|16116.29|15996.29|16117.18|15997.18|16116.29|15996.29|9
1623847940000|2021-06-16 12:52:20|16116.27|15996.27|16113.93|15993.93|16116.6|15996.6|16113.93|15993.93|9
1623847950000|2021-06-16 12:52:30|16113.58|15993.58|16113.78|15993.78|16113.78|15993.78|16113.01|15993.01|10
1623847960000|2021-06-16 12:52:40|16113.19|15993.19|16111.4|15991.4|16113.19|15993.19|16111.4|15991.4|10
1623847970000|2021-06-16 12:52:50|16111.95|15991.95|16111.73|15991.73|16111.95|15991.95|16111.55|15991.55|10
1623847980000|2021-06-16 12:53:00|16111.89|15991.89|16109.82|15989.82|16111.89|15991.89|16109.82|15989.82|10
1623847990000|2021-06-16 12:53:10|16109.64|15989.64|16108.52|15988.52|16109.64|15989.64|16108.02|15988.02|10
1623848000000|2021-06-16 12:53:20|16108.84|15988.84|16112.38|15992.38|16112.38|15992.38|16108.63|15988.63|10
1623848010000|2021-06-16 12:53:30|16112.31|15992.31|16113.58|15993.58|16114.37|15994.37|16112.31|15992.31|10
1623848020000|2021-06-16 12:53:40|16113.81|15993.81|16115.84|15995.84|16115.84|15995.84|16113.81|15993.81|8
1623848030000|2021-06-16 12:53:50|16115.92|15995.92|16120.53|16000.53|16120.53|16000.53|16115.92|15995.92|10
1623848040000|2021-06-16 12:54:00|16120.59|16000.59|16121.54|16001.54|16122.44|16002.44|16120.59|16000.59|10
1623848050000|2021-06-16 12:54:10|16121.34|16001.34|16119.85|15999.85|16122.22|16002.22|16119.85|15999.85|10
1623848060000|2021-06-16 12:54:20|16119.74|15999.74|16119.55|15999.55|16119.9|15999.9|16119.48|15999.48|9
1623848070000|2021-06-16 12:54:30|16119.8|15999.8|16121.33|16001.33|16121.41|16001.41|16119.8|15999.8|10
1623848080000|2021-06-16 12:54:40|16121.21|16001.21|16121.65|16001.65|16121.66|16001.66|16121.21|16001.21|10
1623848090000|2021-06-16 12:54:50|16121.25|16001.25|16121.12|16001.12|16121.42|16001.42|16120.99|16000.99|10
1623848100000|2021-06-16 12:55:00|16121|16001|16118.77|15998.77|16121|16001|16118.77|15998.77|10
1623848110000|2021-06-16 12:55:10|16118.27|15998.27|16116.3|15996.3|16118.27|15998.27|16116.26|15996.26|10
1623848120000|2021-06-16 12:55:20|16115.82|15995.82|16113.78|15993.78|16115.82|15995.82|16113.4|15993.4|9
1623848130000|2021-06-16 12:55:30|16113.32|15993.32|16109.87|15989.87|16113.32|15993.32|16109.87|15989.87|10
1623848140000|2021-06-16 12:55:40|16108.92|15988.92|16106.48|15986.48|16108.94|15988.94|16106.46|15986.46|10
1623848150000|2021-06-16 12:55:50|16107.16|15987.16|16106.43|15986.43|16107.32|15987.32|16106.43|15986.43|9
1623848160000|2021-06-16 12:56:00|16106.89|15986.89|16106.01|15986.01|16107.24|15987.24|16106.01|15986.01|9
1623848170000|2021-06-16 12:56:10|16105.83|15985.83|16104.23|15984.23|16105.83|15985.83|16104.23|15984.23|10
1623848180000|2021-06-16 12:56:20|16104.11|15984.11|16102.41|15982.41|16104.26|15984.26|16102.41|15982.41|10
1623848190000|2021-06-16 12:56:30|16102.29|15982.29|16099.07|15979.07|16102.31|15982.31|16099.07|15979.07|9
1623848200000|2021-06-16 12:56:40|16098.62|15978.62|16100.49|15980.49|16100.49|15980.49|16098.62|15978.62|9
1623848210000|2021-06-16 12:56:50|16100.82|15980.82|16101.37|15981.37|16101.37|15981.37|16100.47|15980.47|10
1623848220000|2021-06-16 12:57:00|16101.69|15981.69|16100.61|15980.61|16101.69|15981.69|16100.37|15980.37|10
1623848230000|2021-06-16 12:57:10|16100.66|15980.66|16101.36|15981.36|16101.36|15981.36|16100.66|15980.66|10
1623848240000|2021-06-16 12:57:20|16101.46|15981.46|16100.38|15980.38|16101.64|15981.64|16100.38|15980.38|10
1623848250000|2021-06-16 12:57:30|16099.69|15979.69|16096.88|15976.88|16099.69|15979.69|16096.88|15976.88|10
1623848260000|2021-06-16 12:57:40|16096.78|15976.78|16095.15|15975.15|16097.07|15977.07|16095.15|15975.15|9
1623848270000|2021-06-16 12:57:50|16095.32|15975.32|16095.32|15975.32|16095.49|15975.49|16095.3|15975.3|10
1623848280000|2021-06-16 12:58:00|16094.67|15974.67|16093.93|15973.93|16094.67|15974.67|16093.7|15973.7|9
1623848290000|2021-06-16 12:58:10|16093.99|15973.99|16092.85|15972.85|16093.99|15973.99|16092.48|15972.48|10
1623848300000|2021-06-16 12:58:20|16093.06|15973.06|16093.55|15973.55|16093.55|15973.55|16092.95|15972.95|9
1623848310000|2021-06-16 12:58:30|16093.17|15973.17|16091.82|15971.82|16093.17|15973.17|16091.78|15971.78|9
1623848320000|2021-06-16 12:58:40|16091.11|15971.11|16088.65|15968.65|16091.2|15971.2|16088.64|15968.64|10
1623848330000|2021-06-16 12:58:50|16088.24|15968.24|16087.97|15967.97|16088.39|15968.39|16087.76|15967.76|9
1623848340000|2021-06-16 12:59:00|16087.8|15967.8|16085.41|15965.41|16087.8|15967.8|16085.41|15965.41|10
1623848350000|2021-06-16 12:59:10|16085.31|15965.31|16082.52|15962.52|16085.31|15965.31|16082.21|15962.21|10
1623848360000|2021-06-16 12:59:20|16082.99|15962.99|16083.65|15963.65|16083.81|15963.81|16082.96|15962.96|9
1623848370000|2021-06-16 12:59:30|16081.51|15961.51|16082.11|15962.11|16082.11|15962.11|16081.22|15961.22|10
1623848380000|2021-06-16 12:59:40|16081.88|15961.88|16082.86|15962.86|16082.86|15962.86|16081.76|15961.76|9
1623848390000|2021-06-16 12:59:50|16083.42|15963.42|16084.34|15964.34|16084.71|15964.71|16083.42|15963.42|9
1623848400000|2021-06-16 13:00:00|16084.43|15964.43|16081.36|15961.36|16084.5|15964.5|16081.36|15961.36|10
1623848410000|2021-06-16 13:00:10|16081.15|15961.15|16077.54|15957.54|16081.15|15961.15|16077.54|15957.54|10
1623848420000|2021-06-16 13:00:20|16076.75|15956.75|16073.89|15953.89|16076.75|15956.75|16073.89|15953.89|10
1623848430000|2021-06-16 13:00:30|16074.11|15954.11|16079.47|15959.47|16079.47|15959.47|16074.11|15954.11|10
1623848440000|2021-06-16 13:00:40|16080.86|15960.86|16082.65|15962.65|16082.65|15962.65|16080.86|15960.86|10
1623848450000|2021-06-16 13:00:50|16083.99|15963.99|16090.84|15970.84|16090.84|15970.84|16083.99|15963.99|10
1623848460000|2021-06-16 13:01:00|16090.93|15970.93|16094.21|15974.21|16094.21|15974.21|16090.93|15970.93|10
1623848470000|2021-06-16 13:01:10|16094.39|15974.39|16096.3|15976.3|16096.3|15976.3|16094.39|15974.39|10
1623848480000|2021-06-16 13:01:20|16097.15|15977.15|16096.12|15976.12|16097.15|15977.15|16096.12|15976.12|9
1623848490000|2021-06-16 13:01:30|16096.02|15976.02|16095.91|15975.91|16096.21|15976.21|16095.36|15975.36|9
1623848500000|2021-06-16 13:01:40|16096.24|15976.24|16096.76|15976.76|16096.76|15976.76|16096.24|15976.24|8
1623848510000|2021-06-16 13:01:50|16096.3|15976.3|16098.38|15978.38|16098.38|15978.38|16096.3|15976.3|9
1623848520000|2021-06-16 13:02:00|16098.85|15978.85|16099.1|15979.1|16099.17|15979.17|16098.55|15978.55|10
1623848530000|2021-06-16 13:02:10|16098.92|15978.92|16101.79|15981.79|16101.82|15981.82|16098.92|15978.92|10
1623848540000|2021-06-16 13:02:20|16102.19|15982.19|16101.43|15981.43|16102.19|15982.19|16101.17|15981.17|9
1623848550000|2021-06-16 13:02:30|16101.54|15981.54|16101.31|15981.31|16101.79|15981.79|16101.26|15981.26|10
1623848560000|2021-06-16 13:02:40|16101.9|15981.9|16104.76|15984.76|16104.76|15984.76|16101.9|15981.9|10
1623848570000|2021-06-16 13:02:50|16104.92|15984.92|16107.75|15987.75|16107.92|15987.92|16104.92|15984.92|10
1623848580000|2021-06-16 13:03:00|16108.25|15988.25|16109.35|15989.35|16109.35|15989.35|16108.25|15988.25|10
1623848590000|2021-06-16 13:03:10|16108.69|15988.69|16107.91|15987.91|16109.72|15989.72|16107.91|15987.91|9
1623848600000|2021-06-16 13:03:20|16108.33|15988.33|16110.26|15990.26|16110.32|15990.32|16108.33|15988.33|10
1623848610000|2021-06-16 13:03:30|16109.64|15989.64|16110.23|15990.23|16110.43|15990.43|16109.56|15989.56|9
1623848620000|2021-06-16 13:03:40|16110.29|15990.29|16111.08|15991.08|16111.08|15991.08|16109.35|15989.35|10
1623848630000|2021-06-16 13:03:50|16111.5|15991.5|16115.62|15995.62|16115.62|15995.62|16111.5|15991.5|10
1623848640000|2021-06-16 13:04:00|16115.87|15995.87|16122.97|16002.97|16122.97|16002.97|16115.87|15995.87|10
1623848650000|2021-06-16 13:04:10|16122.63|16002.63|16124.05|16004.05|16125.12|16005.12|16122.63|16002.63|10
1623848660000|2021-06-16 13:04:20|16124.42|16004.42|16124.25|16004.25|16125.03|16005.03|16124.11|16004.11|9
1623848670000|2021-06-16 13:04:30|16124.01|16004.01|16124.72|16004.72|16124.72|16004.72|16123.46|16003.46|10
1623848680000|2021-06-16 13:04:40|16124.66|16004.66|16124.53|16004.53|16125.28|16005.28|16124.53|16004.53|9
1623848690000|2021-06-16 13:04:50|16124.07|16004.07|16125.74|16005.74|16125.74|16005.74|16123.1|16003.1|9
1623848700000|2021-06-16 13:05:00|16127.24|16007.24|16128.48|16008.48|16128.9|16008.9|16127.24|16007.24|10
1623848710000|2021-06-16 13:05:10|16128.4|16008.4|16126.89|16006.89|16128.46|16008.46|16126.45|16006.45|10
1623848720000|2021-06-16 13:05:20|16125.76|16005.76|16126.48|16006.48|16126.48|16006.48|16125.38|16005.38|10
1623848730000|2021-06-16 13:05:30|16124.96|16004.96|16121.25|16001.25|16125.03|16005.03|16121.25|16001.25|10
1623848740000|2021-06-16 13:05:40|16121.11|16001.11|16120.42|16000.42|16121.11|16001.11|16120.13|16000.13|10
1623848750000|2021-06-16 13:05:50|16120.4|16000.4|16120.46|16000.46|16120.85|16000.85|16119.87|15999.87|10
1623848760000|2021-06-16 13:06:00|16120.49|16000.49|16120.01|16000.01|16120.74|16000.74|16120.01|16000.01|10
1623848770000|2021-06-16 13:06:10|16120.02|16000.02|16119.66|15999.66|16120.02|16000.02|16119.43|15999.43|10
1623848780000|2021-06-16 13:06:20|16119.7|15999.7|16121.56|16001.56|16121.56|16001.56|16119.66|15999.66|9
1623848790000|2021-06-16 13:06:30|16122.55|16002.55|16123.21|16003.21|16123.51|16003.51|16122.17|16002.17|10
1623848800000|2021-06-16 13:06:40|16123.14|16003.14|16124.47|16004.47|16124.47|16004.47|16122.99|16002.99|10
1623848810000|2021-06-16 13:06:50|16124.57|16004.57|16124.52|16004.52|16124.71|16004.71|16124.49|16004.49|9
1623848820000|2021-06-16 13:07:00|16124.47|16004.47|16124.15|16004.15|16124.73|16004.73|16124.15|16004.15|10
1623848830000|2021-06-16 13:07:10|16124.14|16004.14|16122.2|16002.2|16124.14|16004.14|16122.2|16002.2|10
1623848840000|2021-06-16 13:07:20|16121.95|16001.95|16118.94|15998.94|16121.95|16001.95|16118.94|15998.94|10
1623848850000|2021-06-16 13:07:30|16118.84|15998.84|16118.08|15998.08|16118.88|15998.88|16118.08|15998.08|10
1623848860000|2021-06-16 13:07:40|16117.99|15997.99|16116.73|15996.73|16118.81|15998.81|16116.73|15996.73|10
1623848870000|2021-06-16 13:07:50|16117.02|15997.02|16115.53|15995.53|16117.02|15997.02|16114.62|15994.62|10
1623848880000|2021-06-16 13:08:00|16115.93|15995.93|16114.73|15994.73|16115.99|15995.99|16114.47|15994.47|10
1623848890000|2021-06-16 13:08:10|16114.64|15994.64|16113.82|15993.82|16114.7|15994.7|16113.82|15993.82|10
1623848900000|2021-06-16 13:08:20|16113.91|15993.91|16110.39|15990.39|16113.91|15993.91|16110.39|15990.39|10
1623848910000|2021-06-16 13:08:30|16110.42|15990.42|16110.28|15990.28|16110.6|15990.6|16109.81|15989.81|10
1623848920000|2021-06-16 13:08:40|16110.31|15990.31|16106.72|15986.72|16110.31|15990.31|16106.56|15986.56|9
1623848930000|2021-06-16 13:08:50|16106.53|15986.53|16099.02|15979.02|16106.53|15986.53|16099.02|15979.02|10
1623848940000|2021-06-16 13:09:00|16098.95|15978.95|16097.77|15977.77|16099.08|15979.08|16097.31|15977.31|10
1623848950000|2021-06-16 13:09:10|16097.78|15977.78|16096.29|15976.29|16097.81|15977.81|16096.29|15976.29|9
1623848960000|2021-06-16 13:09:20|16096.25|15976.25|16092.56|15972.56|16096.25|15976.25|16092.56|15972.56|10
1623848970000|2021-06-16 13:09:30|16092.37|15972.37|16090.28|15970.28|16092.37|15972.37|16090.28|15970.28|10
1623848980000|2021-06-16 13:09:40|16090.16|15970.16|16089.97|15969.97|16090.16|15970.16|16088.53|15968.53|10
1623848990000|2021-06-16 13:09:50|16090.17|15970.17|16093.26|15973.26|16093.26|15973.26|16090.17|15970.17|9
1623849000000|2021-06-16 13:10:00|16093.39|15973.39|16094.33|15974.33|16094.71|15974.71|16093.39|15973.39|9
1623849010000|2021-06-16 13:10:10|16093.75|15973.75|16091.08|15971.08|16093.75|15973.75|16091.08|15971.08|10
1623849020000|2021-06-16 13:10:20|16090.86|15970.86|16087.61|15967.61|16090.86|15970.86|16087.61|15967.61|10
1623849030000|2021-06-16 13:10:30|16086.35|15966.35|16083.99|15963.99|16086.35|15966.35|16083.99|15963.99|10
1623849040000|2021-06-16 13:10:40|16084.28|15964.28|16085.97|15965.97|16085.97|15965.97|16084.28|15964.28|10
1623849050000|2021-06-16 13:10:50|16086.1|15966.1|16086.55|15966.55|16086.83|15966.83|16086.1|15966.1|10
1623849060000|2021-06-16 13:11:00|16086.13|15966.13|16083.15|15963.15|16086.17|15966.17|16083.15|15963.15|10
1623849070000|2021-06-16 13:11:10|16082.41|15962.41|16080.57|15960.57|16082.41|15962.41|16080.57|15960.57|10
1623849080000|2021-06-16 13:11:20|16080.47|15960.47|16078.19|15958.19|16080.47|15960.47|16078.19|15958.19|10
1623849090000|2021-06-16 13:11:30|16078.04|15958.04|16077.72|15957.72|16078.33|15958.33|16077.72|15957.72|10
1623849100000|2021-06-16 13:11:40|16077.62|15957.62|16072.62|15952.62|16077.62|15957.62|16072.62|15952.62|10
1623849110000|2021-06-16 13:11:50|16073.74|15953.74|16086.95|15966.95|16086.95|15966.95|16073.74|15953.74|10
1623849120000|2021-06-16 13:12:00|16087.83|15967.83|16088.05|15968.05|16090.5|15970.5|16087.83|15967.83|9
1623849130000|2021-06-16 13:12:10|16087.12|15967.12|16083.54|15963.54|16087.12|15967.12|16083.54|15963.54|10
1623849140000|2021-06-16 13:12:20|16082.94|15962.94|16080.2|15960.2|16082.94|15962.94|16079.85|15959.85|9
1623849150000|2021-06-16 13:12:30|16080.18|15960.18|16080.19|15960.19|16080.72|15960.72|16080.16|15960.16|10
1623849160000|2021-06-16 13:12:40|16080.08|15960.08|16080.79|15960.79|16080.89|15960.89|16080.08|15960.08|9
1623849170000|2021-06-16 13:12:50|16081.15|15961.15|16081.41|15961.41|16082.56|15962.56|16081.08|15961.08|10
1623849180000|2021-06-16 13:13:00|16080.52|15960.52|16074.4|15954.4|16080.6|15960.6|16074.4|15954.4|10
1623849190000|2021-06-16 13:13:10|16073.81|15953.81|16069.5|15949.5|16073.88|15953.88|16069.5|15949.5|10
1623849200000|2021-06-16 13:13:20|16069.26|15949.26|16068.86|15948.86|16069.34|15949.34|16067.18|15947.18|10
1623849210000|2021-06-16 13:13:30|16068.79|15948.79|16068.62|15948.62|16069.15|15949.15|16068.62|15948.62|10
1623849220000|2021-06-16 13:13:40|16068.6|15948.6|16065.84|15945.84|16068.6|15948.6|16065.84|15945.84|10
1623849230000|2021-06-16 13:13:50|16065.81|15945.81|16062.46|15942.46|16065.81|15945.81|16062.46|15942.46|10
1623849240000|2021-06-16 13:14:00|16062.4|15942.4|16058.98|15938.98|16062.4|15942.4|16058.98|15938.98|10
1623849250000|2021-06-16 13:14:10|16057.14|15937.14|16052.72|15932.72|16057.14|15937.14|16052.72|15932.72|10
1623849260000|2021-06-16 13:14:20|16052.07|15932.07|16050.46|15930.46|16052.11|15932.11|16050.46|15930.46|10
1623849270000|2021-06-16 13:14:30|16049.88|15929.88|16042.67|15922.67|16049.88|15929.88|16042.61|15922.61|10
1623849280000|2021-06-16 13:14:40|16042.62|15922.62|16041.86|15921.86|16042.85|15922.85|16041.86|15921.86|10
1623849290000|2021-06-16 13:14:50|16041.81|15921.81|16043.05|15923.05|16043.05|15923.05|16041.59|15921.59|8
1623849300000|2021-06-16 13:15:00|16042.63|15922.63|16041.4|15921.4|16043|15923|16041.4|15921.4|10
1623849310000|2021-06-16 13:15:10|16042.74|15922.74|16044.76|15924.76|16045.16|15925.16|16042.46|15922.46|10
1623849320000|2021-06-16 13:15:20|16045.57|15925.57|16048.67|15928.67|16048.67|15928.67|16045.28|15925.28|10
1623849330000|2021-06-16 13:15:30|16048.79|15928.79|16048|15928|16049.2|15929.2|16047.91|15927.91|10
1623849340000|2021-06-16 13:15:40|16048.26|15928.26|16050.8|15930.8|16051.36|15931.36|16048.26|15928.26|10
1623849350000|2021-06-16 13:15:50|16050.78|15930.78|16046.36|15926.36|16050.78|15930.78|16046.35|15926.35|9
1623849360000|2021-06-16 13:16:00|16046.25|15926.25|16049.23|15929.23|16049.23|15929.23|16046.25|15926.25|10
1623849370000|2021-06-16 13:16:10|16049.6|15929.6|16047.99|15927.99|16050.28|15930.28|16047.99|15927.99|10
1623849380000|2021-06-16 13:16:20|16048.07|15928.07|16047.38|15927.38|16048.07|15928.07|16047.38|15927.38|10
1623849390000|2021-06-16 13:16:30|16047.64|15927.64|16049.86|15929.86|16050|15930|16047.5|15927.5|10
1623849400000|2021-06-16 13:16:40|16049.82|15929.82|16049.14|15929.14|16049.82|15929.82|16049.14|15929.14|10
1623849410000|2021-06-16 13:16:50|16049.13|15929.13|16050.64|15930.64|16050.64|15930.64|16048.78|15928.78|8
1623849420000|2021-06-16 13:17:00|16050.73|15930.73|16052.82|15932.82|16052.82|15932.82|16050.73|15930.73|10
1623849430000|2021-06-16 13:17:10|16052.99|15932.99|16053.18|15933.18|16053.22|15933.22|16052.25|15932.25|10
1623849440000|2021-06-16 13:17:20|16053.22|15933.22|16052.9|15932.9|16053.26|15933.26|16052.9|15932.9|9
1623849450000|2021-06-16 13:17:30|16053.05|15933.05|16052.66|15932.66|16053.24|15933.24|16052.65|15932.65|10
1623849460000|2021-06-16 13:17:40|16053.14|15933.14|16052.3|15932.3|16053.34|15933.34|16052.3|15932.3|9
1623849470000|2021-06-16 13:17:50|16052.32|15932.32|16054.48|15934.48|16054.48|15934.48|16052.32|15932.32|9
1623849480000|2021-06-16 13:18:00|16054.95|15934.95|16058.35|15938.35|16058.35|15938.35|16054.95|15934.95|10
1623849490000|2021-06-16 13:18:10|16058.97|15938.97|16060.83|15940.83|16060.83|15940.83|16058.8|15938.8|9
1623849500000|2021-06-16 13:18:20|16060.85|15940.85|16061.6|15941.6|16061.7|15941.7|16060.83|15940.83|10
1623849510000|2021-06-16 13:18:30|16062.2|15942.2|16062.44|15942.44|16062.47|15942.47|16061.97|15941.97|10
1623849520000|2021-06-16 13:18:40|16062.58|15942.58|16061.89|15941.89|16062.58|15942.58|16061.89|15941.89|10
1623849530000|2021-06-16 13:18:50|16062.1|15942.1|16060.87|15940.87|16062.1|15942.1|16060.08|15940.08|10
1623849540000|2021-06-16 13:19:00|16060.98|15940.98|16058.77|15938.77|16061.07|15941.07|16058.77|15938.77|10
1623849550000|2021-06-16 13:19:10|16058.46|15938.46|16057.12|15937.12|16058.67|15938.67|16057.1|15937.1|9
1623849560000|2021-06-16 13:19:20|16057.24|15937.24|16057.23|15937.23|16057.96|15937.96|16057.23|15937.23|10
1623849570000|2021-06-16 13:19:30|16057.06|15937.06|16057.16|15937.16|16058.75|15938.75|16057.03|15937.03|10
1623849580000|2021-06-16 13:19:40|16056.61|15936.61|16055.46|15935.46|16056.75|15936.75|16054.99|15934.99|10
1623849590000|2021-06-16 13:19:50|16055.12|15935.12|16057.71|15937.71|16057.71|15937.71|16055.12|15935.12|10
1623849600000|2021-06-16 13:20:00|16057.92|15937.92|16059.89|15939.89|16060.28|15940.28|16057.92|15937.92|10
1623849610000|2021-06-16 13:20:10|16059.5|15939.5|16061.73|15941.73|16061.91|15941.91|16059.5|15939.5|10
1623849620000|2021-06-16 13:20:20|16061.8|15941.8|16062.91|15942.91|16062.91|15942.91|16061.54|15941.54|10
1623849630000|2021-06-16 13:20:30|16062.98|15942.98|16064.54|15944.54|16064.54|15944.54|16062.82|15942.82|10
1623849640000|2021-06-16 13:20:40|16065.05|15945.05|16066.9|15946.9|16066.9|15946.9|16065.05|15945.05|10
1623849650000|2021-06-16 13:20:50|16068.11|15948.11|16068.08|15948.08|16068.34|15948.34|16067.61|15947.61|9
1623849660000|2021-06-16 13:21:00|16068.33|15948.33|16067.43|15947.43|16068.72|15948.72|16067.43|15947.43|10
1623849670000|2021-06-16 13:21:10|16067.1|15947.1|16066.16|15946.16|16067.1|15947.1|16066.03|15946.03|10
1623849680000|2021-06-16 13:21:20|16065.62|15945.62|16066.81|15946.81|16066.81|15946.81|16065.52|15945.52|9
1623849690000|2021-06-16 13:21:30|16067.1|15947.1|16068.54|15948.54|16068.54|15948.54|16067.1|15947.1|10
1623849700000|2021-06-16 13:21:40|16068.5|15948.5|16070.08|15950.08|16070.08|15950.08|16068.5|15948.5|9
1623849710000|2021-06-16 13:21:50|16069.97|15949.97|16070.7|15950.7|16070.72|15950.72|16069.97|15949.97|10
1623849720000|2021-06-16 13:22:00|16070.77|15950.77|16073.18|15953.18|16073.18|15953.18|16070.32|15950.32|10
1623849730000|2021-06-16 13:22:10|16073.39|15953.39|16078.37|15958.37|16078.37|15958.37|16073.39|15953.39|10
1623849740000|2021-06-16 13:22:20|16079.98|15959.98|16083.23|15963.23|16083.23|15963.23|16079.98|15959.98|9
1623849750000|2021-06-16 13:22:30|16083.5|15963.5|16083.11|15963.11|16084.6|15964.6|16083.11|15963.11|9
1623849760000|2021-06-16 13:22:40|16083.81|15963.81|16085.74|15965.74|16085.74|15965.74|16083.77|15963.77|10
1623849770000|2021-06-16 13:22:50|16085.81|15965.81|16086.9|15966.9|16087.01|15967.01|16085.7|15965.7|9
1623849780000|2021-06-16 13:23:00|16086.61|15966.61|16086.04|15966.04|16087.1|15967.1|16086.04|15966.04|9
1623849790000|2021-06-16 13:23:10|16085.98|15965.98|16085.32|15965.32|16085.99|15965.99|16085.19|15965.19|10
1623849800000|2021-06-16 13:23:20|16085.57|15965.57|16084.48|15964.48|16085.57|15965.57|16084.48|15964.48|10
1623849810000|2021-06-16 13:23:30|16084.86|15964.86|16083.77|15963.77|16084.86|15964.86|16083.77|15963.77|10
1623849820000|2021-06-16 13:23:40|16083.79|15963.79|16086.08|15966.08|16086.08|15966.08|16083.79|15963.79|9
1623849830000|2021-06-16 13:23:50|16086.18|15966.18|16088.03|15968.03|16088.03|15968.03|16086.18|15966.18|9
1623849840000|2021-06-16 13:24:00|16088.25|15968.25|16095.39|15975.39|16095.39|15975.39|16088.25|15968.25|10
1623849850000|2021-06-16 13:24:10|16100.18|15980.18|16123.94|16003.94|16123.94|16003.94|16099.69|15979.69|10
1623849860000|2021-06-16 13:24:20|16125.08|16005.08|16141.46|16021.46|16141.46|16021.46|16125.08|16005.08|10
1623849870000|2021-06-16 13:24:30|16142.12|16022.12|16158.73|16038.73|16158.73|16038.73|16142.12|16022.12|10
1623849880000|2021-06-16 13:24:40|16161.27|16041.27|16175.22|16055.22|16175.22|16055.22|16161.27|16041.27|10
1623849890000|2021-06-16 13:24:50|16175.79|16055.79|16194.11|16074.11|16194.11|16074.11|16175.79|16055.79|10
1623849900000|2021-06-16 13:25:00|16200.47|16080.47|16204.78|16084.78|16206.41|16086.41|16199.83|16079.83|10
1623849910000|2021-06-16 13:25:10|16205.12|16085.12|16196.13|16076.13|16205.12|16085.12|16196.13|16076.13|10
1623849920000|2021-06-16 13:25:20|16194.87|16074.87|16205.01|16085.01|16205.01|16085.01|16194.44|16074.44|10
1623849930000|2021-06-16 13:25:30|16205.46|16085.46|16216.09|16096.09|16216.09|16096.09|16205.46|16085.46|10
1623849940000|2021-06-16 13:25:40|16216.13|16096.13|16221.78|16101.78|16221.78|16101.78|16215.55|16095.55|10
1623849950000|2021-06-16 13:25:50|16221.76|16101.76|16225.51|16105.51|16225.61|16105.61|16221.76|16101.76|10
1623849960000|2021-06-16 13:26:00|16225.11|16105.11|16221.91|16101.91|16226.13|16106.13|16221.91|16101.91|10
1623849970000|2021-06-16 13:26:10|16222.41|16102.41|16222.49|16102.49|16223.43|16103.43|16220.87|16100.87|10
1623849980000|2021-06-16 13:26:20|16221.28|16101.28|16217.28|16097.28|16221.28|16101.28|16217.28|16097.28|10
1623849990000|2021-06-16 13:26:30|16217.22|16097.22|16211.34|16091.34|16217.22|16097.22|16211.34|16091.34|10
1623850000000|2021-06-16 13:26:40|16210.8|16090.8|16208.39|16088.39|16210.8|16090.8|16207.77|16087.77|10
1623850010000|2021-06-16 13:26:50|16207.16|16087.16|16210.25|16090.25|16210.41|16090.41|16207.16|16087.16|10
1623850020000|2021-06-16 13:27:00|16210.04|16090.04|16209.15|16089.15|16213.6|16093.6|16209.15|16089.15|10
1623850030000|2021-06-16 13:27:10|16208.16|16088.16|16203.36|16083.36|16208.16|16088.16|16203.36|16083.36|10
1623850040000|2021-06-16 13:27:20|16204.1|16084.1|16201.88|16081.88|16204.5|16084.5|16201.88|16081.88|10
1623850050000|2021-06-16 13:27:30|16200.93|16080.93|16199.83|16079.83|16201.38|16081.38|16199.8|16079.8|10
1623850060000|2021-06-16 13:27:40|16199.68|16079.68|16201.81|16081.81|16201.81|16081.81|16198.99|16078.99|10
1623850070000|2021-06-16 13:27:50|16201.84|16081.84|16199.46|16079.46|16202.17|16082.17|16199.46|16079.46|10
1623850080000|2021-06-16 13:28:00|16199.69|16079.69|16197.11|16077.11|16200.04|16080.04|16197.11|16077.11|9
1623850090000|2021-06-16 13:28:10|16196.95|16076.95|16192.72|16072.72|16196.95|16076.95|16192.7|16072.7|10
1623850100000|2021-06-16 13:28:20|16192.19|16072.19|16190.3|16070.3|16192.19|16072.19|16190.24|16070.24|9
1623850110000|2021-06-16 13:28:30|16190.21|16070.21|16186.83|16066.83|16190.21|16070.21|16186.83|16066.83|10
1623850120000|2021-06-16 13:28:40|16186.68|16066.68|16180.22|16060.22|16186.68|16066.68|16180.22|16060.22|10
1623850130000|2021-06-16 13:28:50|16180.36|16060.36|16176.6|16056.6|16180.36|16060.36|16176.6|16056.6|10
1623850140000|2021-06-16 13:29:00|16175.17|16055.17|16167.46|16047.46|16175.17|16055.17|16166.86|16046.86|9
1623850150000|2021-06-16 13:29:10|16166.86|16046.86|16166.97|16046.97|16166.97|16046.97|16165.73|16045.73|10
1623850160000|2021-06-16 13:29:20|16167.05|16047.05|16163.15|16043.15|16167.05|16047.05|16163.15|16043.15|10
1623850170000|2021-06-16 13:29:30|16162.31|16042.31|16165.23|16045.23|16165.23|16045.23|16162.31|16042.31|10
1623850180000|2021-06-16 13:29:40|16165.61|16045.61|16169.59|16049.59|16169.59|16049.59|16165.61|16045.61|10
1623850190000|2021-06-16 13:29:50|16169.73|16049.73|16175.8|16055.8|16175.8|16055.8|16169.73|16049.73|10
1623850200000|2021-06-16 13:30:00|16176.68|16056.68|16178.49|16058.49|16179.22|16059.22|16176.68|16056.68|10
1623850210000|2021-06-16 13:30:10|16178.41|16058.41|16171.09|16051.09|16178.41|16058.41|16171.09|16051.09|9
1623850220000|2021-06-16 13:30:20|16171.16|16051.16|16166.51|16046.51|16171.16|16051.16|16166.51|16046.51|10
1623850230000|2021-06-16 13:30:30|16165.26|16045.26|16162.64|16042.64|16165.38|16045.38|16162.64|16042.64|10
1623850240000|2021-06-16 13:30:40|16162.3|16042.3|16158.79|16038.79|16162.3|16042.3|16158.74|16038.74|9
1623850250000|2021-06-16 13:30:50|16158.44|16038.44|16156.87|16036.87|16158.69|16038.69|16156.61|16036.61|9
1623850260000|2021-06-16 13:31:00|16156.89|16036.89|16153.86|16033.86|16158.76|16038.76|16153.86|16033.86|10
1623850270000|2021-06-16 13:31:10|16152.14|16032.14|16145.58|16025.58|16152.42|16032.42|16145.58|16025.58|10
1623850280000|2021-06-16 13:31:20|16144.14|16024.14|16142.79|16022.79|16144.14|16024.14|16142.66|16022.66|10
1623850290000|2021-06-16 13:31:30|16142.2|16022.2|16142.34|16022.34|16142.79|16022.79|16142.2|16022.2|10
1623850300000|2021-06-16 13:31:40|16142.55|16022.55|16140.46|16020.46|16142.96|16022.96|16140.46|16020.46|10
1623850310000|2021-06-16 13:31:50|16139.98|16019.98|16137.63|16017.63|16139.98|16019.98|16137.63|16017.63|10
1623850320000|2021-06-16 13:32:00|16138.2|16018.2|16136.84|16016.84|16138.38|16018.38|16136.84|16016.84|10
1623850330000|2021-06-16 13:32:10|16136.24|16016.24|16134.38|16014.38|16136.24|16016.24|16134.38|16014.38|10
1623850340000|2021-06-16 13:32:20|16134.59|16014.59|16133.52|16013.52|16134.59|16014.59|16133.52|16013.52|10
1623850350000|2021-06-16 13:32:30|16133.59|16013.59|16135.24|16015.24|16135.24|16015.24|16133.59|16013.59|10
1623850360000|2021-06-16 13:32:40|16135.1|16015.1|16133.08|16013.08|16135.29|16015.29|16133.08|16013.08|10
1623850370000|2021-06-16 13:32:50|16132.99|16012.99|16133.65|16013.65|16134.15|16014.15|16132.86|16012.86|10
1623850380000|2021-06-16 13:33:00|16133.73|16013.73|16133.33|16013.33|16133.81|16013.81|16133.06|16013.06|10
1623850390000|2021-06-16 13:33:10|16133.13|16013.13|16129.31|16009.31|16133.13|16013.13|16129.31|16009.31|10
1623850400000|2021-06-16 13:33:20|16129.09|16009.09|16132.48|16012.48|16132.48|16012.48|16129.09|16009.09|10
1623850410000|2021-06-16 13:33:30|16133.15|16013.15|16134.55|16014.55|16134.55|16014.55|16133.15|16013.15|9
1623850420000|2021-06-16 13:33:40|16135.26|16015.26|16136.8|16016.8|16136.85|16016.85|16134.73|16014.73|10
1623850430000|2021-06-16 13:33:50|16136.79|16016.79|16138.01|16018.01|16138.16|16018.16|16136.79|16016.79|10
1623850440000|2021-06-16 13:34:00|16138.44|16018.44|16137.19|16017.19|16138.46|16018.46|16137.03|16017.03|9
1623850450000|2021-06-16 13:34:10|16136.71|16016.71|16135.61|16015.61|16136.71|16016.71|16135.01|16015.01|10
1623850460000|2021-06-16 13:34:20|16135.99|16015.99|16138.69|16018.69|16139.07|16019.07|16135.99|16015.99|10
1623850470000|2021-06-16 13:34:30|16139.89|16019.89|16145.06|16025.06|16145.06|16025.06|16139.89|16019.89|10
1623850480000|2021-06-16 13:34:40|16145.29|16025.29|16146.8|16026.8|16146.93|16026.93|16145.29|16025.29|10
1623850490000|2021-06-16 13:34:50|16146.69|16026.69|16148.89|16028.89|16149.26|16029.26|16146.69|16026.69|10
1623850500000|2021-06-16 13:35:00|16148.39|16028.39|16148.91|16028.91|16150.26|16030.26|16148.39|16028.39|10
1623850510000|2021-06-16 13:35:10|16148.6|16028.6|16145.5|16025.5|16148.6|16028.6|16145.5|16025.5|9
1623850520000|2021-06-16 13:35:20|16145.13|16025.13|16144.41|16024.41|16145.78|16025.78|16144.11|16024.11|10
1623850530000|2021-06-16 13:35:30|16144.69|16024.69|16144.12|16024.12|16144.69|16024.69|16142.96|16022.96|10
1623850540000|2021-06-16 13:35:40|16143.83|16023.83|16143.62|16023.62|16145.03|16025.03|16143.33|16023.33|8
1623850550000|2021-06-16 13:35:50|16143.37|16023.37|16143.87|16023.87|16144.45|16024.45|16142.79|16022.79|10
1623850560000|2021-06-16 13:36:00|16144.37|16024.37|16143.88|16023.88|16144.37|16024.37|16142.4|16022.4|10
1623850570000|2021-06-16 13:36:10|16143.9|16023.9|16144.86|16024.86|16144.89|16024.89|16143.61|16023.61|10
1623850580000|2021-06-16 13:36:20|16144.81|16024.81|16144.35|16024.35|16145.43|16025.43|16144.35|16024.35|10
1623850590000|2021-06-16 13:36:30|16144.26|16024.26|16147.65|16027.65|16147.65|16027.65|16144.26|16024.26|10
1623850600000|2021-06-16 13:36:40|16147.9|16027.9|16153.75|16033.75|16153.86|16033.86|16147.9|16027.9|10
1623850610000|2021-06-16 13:36:50|16153.73|16033.73|16156.44|16036.44|16156.44|16036.44|16153.73|16033.73|8
1623850620000|2021-06-16 13:37:00|16156.52|16036.52|16160.76|16040.76|16160.76|16040.76|16156.52|16036.52|10
1623850630000|2021-06-16 13:37:10|16161.33|16041.33|16158.65|16038.65|16161.33|16041.33|16158.65|16038.65|10
1623850640000|2021-06-16 13:37:20|16158.28|16038.28|16156.96|16036.96|16158.28|16038.28|16156.28|16036.28|10
1623850650000|2021-06-16 13:37:30|16157.89|16037.89|16161.55|16041.55|16161.55|16041.55|16157.89|16037.89|10
1623850660000|2021-06-16 13:37:40|16162.02|16042.02|16168.48|16048.48|16168.48|16048.48|16162.02|16042.02|10
1623850670000|2021-06-16 13:37:50|16170.56|16050.56|16173.36|16053.36|16173.37|16053.37|16170.56|16050.56|10
1623850680000|2021-06-16 13:38:00|16173.99|16053.99|16175.14|16055.14|16175.14|16055.14|16173.96|16053.96|10
1623850690000|2021-06-16 13:38:10|16175.12|16055.12|16176.93|16056.93|16177.56|16057.56|16175.12|16055.12|9
1623850700000|2021-06-16 13:38:20|16176.7|16056.7|16176.03|16056.03|16176.7|16056.7|16175.81|16055.81|8
1623850710000|2021-06-16 13:38:30|16176.5|16056.5|16177.34|16057.34|16177.95|16057.95|16176.5|16056.5|10
1623850720000|2021-06-16 13:38:40|16176.89|16056.89|16176.92|16056.92|16177.44|16057.44|16176.89|16056.89|10
1623850730000|2021-06-16 13:38:50|16177.06|16057.06|16176.89|16056.89|16177.54|16057.54|16176.89|16056.89|9
1623850740000|2021-06-16 13:39:00|16177.31|16057.31|16177.2|16057.2|16177.45|16057.45|16177.04|16057.04|9
1623850750000|2021-06-16 13:39:10|16177.09|16057.09|16175.84|16055.84|16177.09|16057.09|16175.35|16055.35|10
1623850760000|2021-06-16 13:39:20|16176.17|16056.17|16178.8|16058.8|16179.1|16059.1|16176.17|16056.17|10
1623850770000|2021-06-16 13:39:30|16178.6|16058.6|16176.04|16056.04|16179.13|16059.13|16176.04|16056.04|10
1623850780000|2021-06-16 13:39:40|16175.05|16055.05|16174.07|16054.07|16175.05|16055.05|16173.36|16053.36|9
1623850790000|2021-06-16 13:39:50|16174.37|16054.37|16176.02|16056.02|16176.02|16056.02|16174.08|16054.08|10
1623850800000|2021-06-16 13:40:00|16176.12|16056.12|16178.58|16058.58|16178.58|16058.58|16176.12|16056.12|10
1623850810000|2021-06-16 13:40:10|16178.17|16058.17|16178.13|16058.13|16178.62|16058.62|16177.98|16057.98|10
1623850820000|2021-06-16 13:40:20|16178.57|16058.57|16177.72|16057.72|16179.44|16059.44|16177.68|16057.68|10
1623850830000|2021-06-16 13:40:30|16177.35|16057.35|16172.64|16052.64|16177.35|16057.35|16172.64|16052.64|10
1623850840000|2021-06-16 13:40:40|16172.37|16052.37|16170.44|16050.44|16172.37|16052.37|16170.44|16050.44|10
1623850850000|2021-06-16 13:40:50|16170.62|16050.62|16168.44|16048.44|16170.62|16050.62|16168.44|16048.44|10
1623850860000|2021-06-16 13:41:00|16168.08|16048.08|16169.34|16049.34|16169.34|16049.34|16167.88|16047.88|10
1623850870000|2021-06-16 13:41:10|16169.3|16049.3|16169.12|16049.12|16169.54|16049.54|16169.12|16049.12|9
1623850880000|2021-06-16 13:41:20|16169.14|16049.14|16169.15|16049.15|16169.57|16049.57|16169.14|16049.14|10
1623850890000|2021-06-16 13:41:30|16169.05|16049.05|16165.08|16045.08|16169.05|16049.05|16164.86|16044.86|10
1623850900000|2021-06-16 13:41:40|16164.87|16044.87|16162.55|16042.55|16164.87|16044.87|16162.55|16042.55|10
1623850910000|2021-06-16 13:41:50|16162.42|16042.42|16161.15|16041.15|16162.42|16042.42|16161.06|16041.06|10
1623850920000|2021-06-16 13:42:00|16161.25|16041.25|16162.39|16042.39|16162.39|16042.39|16161.15|16041.15|10
1623850930000|2021-06-16 13:42:10|16162.26|16042.26|16161.02|16041.02|16162.54|16042.54|16160.88|16040.88|10
1623850940000|2021-06-16 13:42:20|16160.63|16040.63|16160.71|16040.71|16160.78|16040.78|16159.99|16039.99|10
1623850950000|2021-06-16 13:42:30|16160.58|16040.58|16159.4|16039.4|16160.58|16040.58|16159.4|16039.4|10
1623850960000|2021-06-16 13:42:40|16159.12|16039.12|16161.42|16041.42|16161.42|16041.42|16159.04|16039.04|10
1623850970000|2021-06-16 13:42:50|16161.36|16041.36|16163.64|16043.64|16163.64|16043.64|16161.36|16041.36|10
1623850980000|2021-06-16 13:43:00|16164.17|16044.17|16163.08|16043.08|16164.17|16044.17|16162.97|16042.97|10
1623850990000|2021-06-16 13:43:10|16162.91|16042.91|16162.15|16042.15|16163.82|16043.82|16162.15|16042.15|10
1623851000000|2021-06-16 13:43:20|16161.63|16041.63|16159.76|16039.76|16161.63|16041.63|16159.76|16039.76|9
1623851010000|2021-06-16 13:43:30|16159.83|16039.83|16159.91|16039.91|16159.91|16039.91|16159.11|16039.11|10
1623851020000|2021-06-16 13:43:40|16160|16040|16160.17|16040.17|16162.88|16042.88|16159.83|16039.83|10
1623851030000|2021-06-16 13:43:50|16160.61|16040.61|16162.36|16042.36|16162.53|16042.53|16160.51|16040.51|10
1623851040000|2021-06-16 13:44:00|16162.97|16042.97|16161.69|16041.69|16163.16|16043.16|16161.69|16041.69|10
1623851050000|2021-06-16 13:44:10|16161.83|16041.83|16160.6|16040.6|16161.83|16041.83|16160.55|16040.55|10
1623851060000|2021-06-16 13:44:20|16160.52|16040.52|16157.34|16037.34|16160.52|16040.52|16157.31|16037.31|10
1623851070000|2021-06-16 13:44:30|16157.28|16037.28|16155.92|16035.92|16157.28|16037.28|16155.71|16035.71|10
1623851080000|2021-06-16 13:44:40|16156.09|16036.09|16156.07|16036.07|16156.33|16036.33|16155.23|16035.23|10
1623851090000|2021-06-16 13:44:50|16156.05|16036.05|16156.8|16036.8|16157.25|16037.25|16156.05|16036.05|9
1623851100000|2021-06-16 13:45:00|16156.72|16036.72|16155.4|16035.4|16156.72|16036.72|16155.4|16035.4|10
1623851110000|2021-06-16 13:45:10|16155.42|16035.42|16155|16035|16155.83|16035.83|16154.77|16034.77|10
1623851120000|2021-06-16 13:45:20|16154.58|16034.58|16154.46|16034.46|16154.81|16034.81|16154.46|16034.46|10
1623851130000|2021-06-16 13:45:30|16154.28|16034.28|16152.37|16032.37|16154.4|16034.4|16152.32|16032.32|10
1623851140000|2021-06-16 13:45:40|16151.8|16031.8|16149.39|16029.39|16151.8|16031.8|16149.39|16029.39|9
1623851150000|2021-06-16 13:45:50|16148.95|16028.95|16145.42|16025.42|16148.95|16028.95|16144.91|16024.91|10
1623851160000|2021-06-16 13:46:00|16144.18|16024.18|16139.27|16019.27|16144.18|16024.18|16139.27|16019.27|10
1623851170000|2021-06-16 13:46:10|16138.73|16018.73|16136.09|16016.09|16138.73|16018.73|16136.06|16016.06|10
1623851180000|2021-06-16 13:46:20|16135.07|16015.07|16137.51|16017.51|16137.51|16017.51|16135.07|16015.07|10
1623851190000|2021-06-16 13:46:30|16135.38|16015.38|16133.99|16013.99|16135.38|16015.38|16133.89|16013.89|10
1623851200000|2021-06-16 13:46:40|16133.97|16013.97|16136.37|16016.37|16136.37|16016.37|16133.84|16013.84|9
1623851210000|2021-06-16 13:46:50|16136.27|16016.27|16134.19|16014.19|16136.66|16016.66|16134.19|16014.19|9
1623851220000|2021-06-16 13:47:00|16133.32|16013.32|16125.42|16005.42|16133.32|16013.32|16125.42|16005.42|10
1623851230000|2021-06-16 13:47:10|16124.3|16004.3|16118.16|15998.16|16124.3|16004.3|16117.7|15997.7|10
1623851240000|2021-06-16 13:47:20|16117.12|15997.12|16111.71|15991.71|16117.21|15997.21|16111.71|15991.71|10
1623851250000|2021-06-16 13:47:30|16112.71|15992.71|16111.29|15991.29|16113.3|15993.3|16111.29|15991.29|10
1623851260000|2021-06-16 13:47:40|16111.23|15991.23|16109.78|15989.78|16111.23|15991.23|16109.3|15989.3|9
1623851270000|2021-06-16 13:47:50|16109.39|15989.39|16110.05|15990.05|16110.05|15990.05|16108.63|15988.63|10
1623851280000|2021-06-16 13:48:00|16110.38|15990.38|16111.23|15991.23|16111.23|15991.23|16110.38|15990.38|9
1623851290000|2021-06-16 13:48:10|16111.32|15991.32|16110.68|15990.68|16111.32|15991.32|16110.63|15990.63|10
1623851300000|2021-06-16 13:48:20|16110.69|15990.69|16110.17|15990.17|16110.69|15990.69|16109.81|15989.81|10
1623851310000|2021-06-16 13:48:30|16110.37|15990.37|16112.02|15992.02|16112.13|15992.13|16110.16|15990.16|10
1623851320000|2021-06-16 13:48:40|16112.92|15992.92|16111.68|15991.68|16112.94|15992.94|16111.45|15991.45|10
1623851330000|2021-06-16 13:48:50|16111.52|15991.52|16108.38|15988.38|16111.52|15991.52|16108.38|15988.38|10
1623851340000|2021-06-16 13:49:00|16108.28|15988.28|16103.24|15983.24|16108.28|15988.28|16103.24|15983.24|10
1623851350000|2021-06-16 13:49:10|16102.84|15982.84|16099.68|15979.68|16102.84|15982.84|16099.68|15979.68|10
1623851360000|2021-06-16 13:49:20|16099.25|15979.25|16096.32|15976.32|16099.25|15979.25|16096.32|15976.32|10
1623851370000|2021-06-16 13:49:30|16096.07|15976.07|16098.3|15978.3|16098.3|15978.3|16095.84|15975.84|8
1623851380000|2021-06-16 13:49:40|16098.25|15978.25|16100.65|15980.65|16100.65|15980.65|16098.25|15978.25|9
1623851390000|2021-06-16 13:49:50|16100.61|15980.61|16101.2|15981.2|16101.27|15981.27|16100.43|15980.43|9
1623851400000|2021-06-16 13:50:00|16101.15|15981.15|16100.6|15980.6|16101.18|15981.18|16100.6|15980.6|9
1623851410000|2021-06-16 13:50:10|16100.57|15980.57|16098.07|15978.07|16100.57|15980.57|16098.07|15978.07|10
1623851420000|2021-06-16 13:50:20|16098.55|15978.55|16099.91|15979.91|16099.91|15979.91|16098.55|15978.55|9
1623851430000|2021-06-16 13:50:30|16100.28|15980.28|16098.23|15978.23|16100.44|15980.44|16098.23|15978.23|10
1623851440000|2021-06-16 13:50:40|16098.18|15978.18|16093.77|15973.77|16098.18|15978.18|16093.77|15973.77|10
1623851450000|2021-06-16 13:50:50|16094.57|15974.57|16094.15|15974.15|16095.03|15975.03|16094.09|15974.09|10
1623851460000|2021-06-16 13:51:00|16094.16|15974.16|16093.54|15973.54|16094.16|15974.16|16093.54|15973.54|10
1623851470000|2021-06-16 13:51:10|16093.58|15973.58|16095.66|15975.66|16095.71|15975.71|16093.58|15973.58|10
1623851480000|2021-06-16 13:51:20|16095.8|15975.8|16096.65|15976.65|16096.65|15976.65|16094.9|15974.9|10
1623851490000|2021-06-16 13:51:30|16096.11|15976.11|16097.06|15977.06|16097.06|15977.06|16095.93|15975.93|10
1623851500000|2021-06-16 13:51:40|16097.84|15977.84|16100.16|15980.16|16100.16|15980.16|16097.84|15977.84|10
1623851510000|2021-06-16 13:51:50|16099.67|15979.67|16099.26|15979.26|16100.38|15980.38|16099.26|15979.26|9
1623851520000|2021-06-16 13:52:00|16098.87|15978.87|16098.19|15978.19|16099.15|15979.15|16098.19|15978.19|10
1623851530000|2021-06-16 13:52:10|16098.18|15978.18|16098.29|15978.29|16098.51|15978.51|16097.74|15977.74|10
1623851540000|2021-06-16 13:52:20|16098.22|15978.22|16102.6|15982.6|16102.6|15982.6|16098.22|15978.22|9
1623851550000|2021-06-16 13:52:30|16103.01|15983.01|16103.85|15983.85|16103.85|15983.85|16103.01|15983.01|10
1623851560000|2021-06-16 13:52:40|16103.75|15983.75|16104.46|15984.46|16104.47|15984.47|16103.75|15983.75|10
1623851570000|2021-06-16 13:52:50|16104.3|15984.3|16102.67|15982.67|16104.33|15984.33|16102.67|15982.67|10
1623851580000|2021-06-16 13:53:00|16102.59|15982.59|16100.93|15980.93|16103.16|15983.16|16100.93|15980.93|10
1623851590000|2021-06-16 13:53:10|16100.01|15980.01|16098.06|15978.06|16100.01|15980.01|16097.82|15977.82|10
1623851600000|2021-06-16 13:53:20|16097.77|15977.77|16099.28|15979.28|16099.28|15979.28|16096.56|15976.56|10
1623851610000|2021-06-16 13:53:30|16100.26|15980.26|16104.36|15984.36|16104.36|15984.36|16100.26|15980.26|10
1623851620000|2021-06-16 13:53:40|16105.27|15985.27|16107.88|15987.88|16107.88|15987.88|16105.27|15985.27|10
1623851630000|2021-06-16 13:53:50|16108.16|15988.16|16110.57|15990.57|16111.33|15991.33|16108.16|15988.16|10
1623851640000|2021-06-16 13:54:00|16110.92|15990.92|16108.1|15988.1|16110.92|15990.92|16108.1|15988.1|10
1623851650000|2021-06-16 13:54:10|16107.95|15987.95|16106.51|15986.51|16107.95|15987.95|16106.23|15986.23|10
1623851660000|2021-06-16 13:54:20|16106.75|15986.75|16110.89|15990.89|16110.89|15990.89|16106.37|15986.37|10
1623851670000|2021-06-16 13:54:30|16112.63|15992.63|16116.83|15996.83|16116.83|15996.83|16112.63|15992.63|8
1623851680000|2021-06-16 13:54:40|16119.31|15999.31|16126.66|16006.66|16126.66|16006.66|16119.31|15999.31|10
1623851690000|2021-06-16 13:54:50|16126.72|16006.72|16127.5|16007.5|16127.5|16007.5|16125.99|16005.99|10
1623851700000|2021-06-16 13:55:00|16126.89|16006.89|16128.68|16008.68|16129.27|16009.27|16126.39|16006.39|10
1623851710000|2021-06-16 13:55:10|16129.5|16009.5|16126.47|16006.47|16129.5|16009.5|16126.47|16006.47|9
1623851720000|2021-06-16 13:55:20|16131.6|16011.6|16130.15|16010.15|16132.78|16012.78|16130.15|16010.15|9
1623851730000|2021-06-16 13:55:30|16129.36|16009.36|16131.11|16011.11|16131.36|16011.36|16129.25|16009.25|10
1623851740000|2021-06-16 13:55:40|16130.99|16010.99|16135.89|16015.89|16135.89|16015.89|16130.99|16010.99|10
1623851750000|2021-06-16 13:55:50|16136.38|16016.38|16141.13|16021.13|16141.13|16021.13|16136.38|16016.38|10
1623851760000|2021-06-16 13:56:00|16141.51|16021.51|16142.95|16022.95|16142.95|16022.95|16140.92|16020.92|9
1623851770000|2021-06-16 13:56:10|16142.47|16022.47|16143.79|16023.79|16143.88|16023.88|16142.47|16022.47|10
1623851780000|2021-06-16 13:56:20|16143.88|16023.88|16145.83|16025.83|16145.83|16025.83|16143.88|16023.88|10
1623851790000|2021-06-16 13:56:30|16146.08|16026.08|16149.02|16029.02|16149.02|16029.02|16146.08|16026.08|10
1623851800000|2021-06-16 13:56:40|16149.07|16029.07|16152.17|16032.17|16153.02|16033.02|16149.07|16029.07|10
1623851810000|2021-06-16 13:56:50|16152.29|16032.29|16150.29|16030.29|16152.29|16032.29|16150.27|16030.27|10
1623851820000|2021-06-16 13:57:00|16149.51|16029.51|16145.49|16025.49|16149.51|16029.51|16145.49|16025.49|9
1623851830000|2021-06-16 13:57:10|16144.99|16024.99|16137.26|16017.26|16144.99|16024.99|16137.26|16017.26|10
1623851840000|2021-06-16 13:57:20|16137.54|16017.54|16137.27|16017.27|16137.54|16017.54|16136.59|16016.59|10
1623851850000|2021-06-16 13:57:30|16137.29|16017.29|16138.9|16018.9|16139.98|16019.98|16137.29|16017.29|10
1623851860000|2021-06-16 13:57:40|16139|16019|16139.45|16019.45|16139.45|16019.45|16138.92|16018.92|10
1623851870000|2021-06-16 13:57:50|16139.76|16019.76|16142.04|16022.04|16142.04|16022.04|16139.76|16019.76|9
1623851880000|2021-06-16 13:58:00|16142.73|16022.73|16143.67|16023.67|16143.67|16023.67|16142.73|16022.73|9
1623851890000|2021-06-16 13:58:10|16143.57|16023.57|16142.51|16022.51|16143.57|16023.57|16142.51|16022.51|10
1623851900000|2021-06-16 13:58:20|16142.53|16022.53|16141.76|16021.76|16142.53|16022.53|16141.46|16021.46|9
1623851910000|2021-06-16 13:58:30|16141.56|16021.56|16140.84|16020.84|16141.58|16021.58|16140.84|16020.84|9
1623851920000|2021-06-16 13:58:40|16140.9|16020.9|16141.86|16021.86|16142.02|16022.02|16140.9|16020.9|9
1623851930000|2021-06-16 13:58:50|16141.88|16021.88|16142.99|16022.99|16143.28|16023.28|16141.88|16021.88|10
1623851940000|2021-06-16 13:59:00|16142.94|16022.94|16142.44|16022.44|16142.94|16022.94|16142.44|16022.44|9
1623851950000|2021-06-16 13:59:10|16142.5|16022.5|16140.28|16020.28|16142.6|16022.6|16140.28|16020.28|10
1623851960000|2021-06-16 13:59:20|16140.5|16020.5|16135.78|16015.78|16140.5|16020.5|16135.78|16015.78|10
1623851970000|2021-06-16 13:59:30|16135.48|16015.48|16136.19|16016.19|16136.19|16016.19|16135.2|16015.2|10
1623851980000|2021-06-16 13:59:40|16136.5|16016.5|16138.98|16018.98|16138.98|16018.98|16136.5|16016.5|10
1623851990000|2021-06-16 13:59:50|16139.04|16019.04|16147.03|16027.03|16147.03|16027.03|16139.04|16019.04|10
1623852000000|2021-06-16 14:00:00|16147.22|16027.22|16145.02|16025.02|16148.12|16028.12|16144.81|16024.81|9
1623852010000|2021-06-16 14:00:10|16145.17|16025.17|16146.57|16026.57|16146.78|16026.78|16144.9|16024.9|9
1623852020000|2021-06-16 14:00:20|16146.63|16026.63|16141.92|16021.92|16146.63|16026.63|16141.92|16021.92|10
1623852030000|2021-06-16 14:00:30|16141.43|16021.43|16138.18|16018.18|16141.43|16021.43|16138.18|16018.18|10
1623852040000|2021-06-16 14:00:40|16138.04|16018.04|16128.99|16008.99|16138.04|16018.04|16128.99|16008.99|10
1623852050000|2021-06-16 14:00:50|16129|16009|16126.33|16006.33|16129|16009|16126.33|16006.33|10
1623852060000|2021-06-16 14:01:00|16125.96|16005.96|16125.56|16005.56|16126.92|16006.92|16125.38|16005.38|10
1623852070000|2021-06-16 14:01:10|16125.61|16005.61|16119.08|15999.08|16125.61|16005.61|16119.08|15999.08|10
1623852080000|2021-06-16 14:01:20|16118.26|15998.26|16113.16|15993.16|16118.33|15998.33|16113.05|15993.05|10
1623852090000|2021-06-16 14:01:30|16113.01|15993.01|16108|15988|16113.01|15993.01|16108|15988|10
1623852100000|2021-06-16 14:01:40|16107.15|15987.15|16103.89|15983.89|16107.37|15987.37|16103.89|15983.89|10
1623852110000|2021-06-16 14:01:50|16103.98|15983.98|16101.69|15981.69|16103.98|15983.98|16101.69|15981.69|9
1623852120000|2021-06-16 14:02:00|16101.85|15981.85|16103.59|15983.59|16103.59|15983.59|16101.85|15981.85|10
1623852130000|2021-06-16 14:02:10|16103.44|15983.44|16104.39|15984.39|16104.39|15984.39|16103.38|15983.38|10
1623852140000|2021-06-16 14:02:20|16104.46|15984.46|16108.24|15988.24|16108.24|15988.24|16104.46|15984.46|10
1623852150000|2021-06-16 14:02:30|16109.24|15989.24|16111.47|15991.47|16111.47|15991.47|16109.24|15989.24|10
1623852160000|2021-06-16 14:02:40|16111.5|15991.5|16112.68|15992.68|16112.68|15992.68|16111.09|15991.09|10
1623852170000|2021-06-16 14:02:50|16112.57|15992.57|16113.58|15993.58|16114.23|15994.23|16112.13|15992.13|10
1623852180000|2021-06-16 14:03:00|16113.48|15993.48|16113.91|15993.91|16114.25|15994.25|16113.48|15993.48|10
1623852190000|2021-06-16 14:03:10|16113.92|15993.92|16112.5|15992.5|16114.08|15994.08|16112.48|15992.48|10
1623852200000|2021-06-16 14:03:20|16112.77|15992.77|16115.73|15995.73|16115.73|15995.73|16112.77|15992.77|10
1623852210000|2021-06-16 14:03:30|16115.74|15995.74|16119.54|15999.54|16119.54|15999.54|16115.65|15995.65|9
1623852220000|2021-06-16 14:03:40|16120.7|16000.7|16137.01|16017.01|16137.01|16017.01|16120.7|16000.7|10
1623852230000|2021-06-16 14:03:50|16136.99|16016.99|16140.61|16020.61|16140.61|16020.61|16136.99|16016.99|10
1623852240000|2021-06-16 14:04:00|16140.26|16020.26|16142.75|16022.75|16142.75|16022.75|16138.57|16018.57|10
1623852250000|2021-06-16 14:04:10|16143.36|16023.36|16153.55|16033.55|16153.55|16033.55|16142.54|16022.54|10
1623852260000|2021-06-16 14:04:20|16153.85|16033.85|16154.43|16034.43|16154.82|16034.82|16153.37|16033.37|9
1623852270000|2021-06-16 14:04:30|16154.7|16034.7|16151.64|16031.64|16154.7|16034.7|16151.06|16031.06|10
1623852280000|2021-06-16 14:04:40|16151.02|16031.02|16152.69|16032.69|16152.69|16032.69|16150.89|16030.89|10
1623852290000|2021-06-16 14:04:50|16152.7|16032.7|16156.98|16036.98|16156.98|16036.98|16152.7|16032.7|9
1623852300000|2021-06-16 14:05:00|16156.99|16036.99|16155.47|16035.47|16157.82|16037.82|16155.47|16035.47|10
1623852310000|2021-06-16 14:05:10|16154.75|16034.75|16151.76|16031.76|16154.75|16034.75|16151.76|16031.76|10
1623852320000|2021-06-16 14:05:20|16150.92|16030.92|16147.32|16027.32|16150.92|16030.92|16147.32|16027.32|9
1623852330000|2021-06-16 14:05:30|16147.18|16027.18|16145.09|16025.09|16147.18|16027.18|16145.09|16025.09|10
1623852340000|2021-06-16 14:05:40|16144.52|16024.52|16141.99|16021.99|16144.97|16024.97|16141.99|16021.99|10
1623852350000|2021-06-16 14:05:50|16142.01|16022.01|16140.41|16020.41|16142.01|16022.01|16139.37|16019.37|10
1623852360000|2021-06-16 14:06:00|16140.48|16020.48|16140.93|16020.93|16140.93|16020.93|16140.2|16020.2|10
1623852370000|2021-06-16 14:06:10|16141.07|16021.07|16141.16|16021.16|16141.47|16021.47|16140.87|16020.87|10
1623852380000|2021-06-16 14:06:20|16141|16021|16138.85|16018.85|16141.28|16021.28|16138.74|16018.74|9
1623852390000|2021-06-16 14:06:30|16138.32|16018.32|16135.06|16015.06|16138.39|16018.39|16135.06|16015.06|10
1623852400000|2021-06-16 14:06:40|16134.85|16014.85|16134.6|16014.6|16135.5|16015.5|16133.94|16013.94|10
1623852410000|2021-06-16 14:06:50|16134.53|16014.53|16136.54|16016.54|16136.54|16016.54|16134.52|16014.52|9
1623852420000|2021-06-16 14:07:00|16137.72|16017.72|16138.24|16018.24|16139.02|16019.02|16137.72|16017.72|10
1623852430000|2021-06-16 14:07:10|16138.38|16018.38|16136.02|16016.02|16138.38|16018.38|16135.85|16015.85|10
1623852440000|2021-06-16 14:07:20|16135.91|16015.91|16134.38|16014.38|16136.17|16016.17|16134.38|16014.38|10
1623852450000|2021-06-16 14:07:30|16134.37|16014.37|16134.31|16014.31|16134.38|16014.38|16133.25|16013.25|10
1623852460000|2021-06-16 14:07:40|16134.45|16014.45|16139.08|16019.08|16139.08|16019.08|16134.45|16014.45|10
1623852470000|2021-06-16 14:07:50|16139.11|16019.11|16141.2|16021.2|16141.52|16021.52|16139.11|16019.11|10
1623852480000|2021-06-16 14:08:00|16140.93|16020.93|16140.83|16020.83|16141.08|16021.08|16140.82|16020.82|10
1623852490000|2021-06-16 14:08:10|16141.06|16021.06|16140.15|16020.15|16141.06|16021.06|16140.06|16020.06|8
1623852500000|2021-06-16 14:08:20|16140.13|16020.13|16139.9|16019.9|16140.33|16020.33|16139.84|16019.84|8
1623852510000|2021-06-16 14:08:30|16140.13|16020.13|16139.65|16019.65|16140.13|16020.13|16139.65|16019.65|10
1623852520000|2021-06-16 14:08:40|16139.84|16019.84|16137.75|16017.75|16139.84|16019.84|16137.51|16017.51|10
1623852530000|2021-06-16 14:08:50|16137.46|16017.46|16135.78|16015.78|16137.46|16017.46|16135.78|16015.78|9
1623852540000|2021-06-16 14:09:00|16135.54|16015.54|16129.86|16009.86|16135.54|16015.54|16129.14|16009.14|10
1623852550000|2021-06-16 14:09:10|16129.62|16009.62|16135.11|16015.11|16135.11|16015.11|16129.33|16009.33|10
1623852560000|2021-06-16 14:09:20|16135.13|16015.13|16136.29|16016.29|16136.59|16016.59|16135.13|16015.13|10
1623852570000|2021-06-16 14:09:30|16136.17|16016.17|16137.63|16017.63|16137.63|16017.63|16136.17|16016.17|10
1623852580000|2021-06-16 14:09:40|16137.61|16017.61|16136.4|16016.4|16137.61|16017.61|16136.32|16016.32|9
1623852590000|2021-06-16 14:09:50|16136.06|16016.06|16132.97|16012.97|16136.06|16016.06|16132.97|16012.97|10
1623852600000|2021-06-16 14:10:00|16133.29|16013.29|16135.98|16015.98|16135.98|16015.98|16132.85|16012.85|10
1623852610000|2021-06-16 14:10:10|16136.35|16016.35|16139.49|16019.49|16139.49|16019.49|16136.35|16016.35|10
1623852620000|2021-06-16 14:10:20|16139.47|16019.47|16143.64|16023.64|16143.79|16023.79|16139.47|16019.47|10
1623852630000|2021-06-16 14:10:30|16143.84|16023.84|16141.49|16021.49|16143.84|16023.84|16141.49|16021.49|10
1623852640000|2021-06-16 14:10:40|16141.5|16021.5|16142.53|16022.53|16142.53|16022.53|16140.5|16020.5|10
1623852650000|2021-06-16 14:10:50|16143.27|16023.27|16143.74|16023.74|16144.63|16024.63|16143.27|16023.27|9
1623852660000|2021-06-16 14:11:00|16144.09|16024.09|16144.3|16024.3|16144.3|16024.3|16142.58|16022.58|10
1623852670000|2021-06-16 14:11:10|16144.09|16024.09|16144.74|16024.74|16145.54|16025.54|16144.09|16024.09|10
1623852680000|2021-06-16 14:11:20|16144.52|16024.52|16145.49|16025.49|16145.49|16025.49|16143.88|16023.88|10
1623852690000|2021-06-16 14:11:30|16145.87|16025.87|16154.4|16034.4|16154.4|16034.4|16145.87|16025.87|10
1623852700000|2021-06-16 14:11:40|16155.33|16035.33|16161.01|16041.01|16161.01|16041.01|16155.33|16035.33|10
1623852710000|2021-06-16 14:11:50|16161.15|16041.15|16163.88|16043.88|16163.88|16043.88|16161.15|16041.15|10
1623852720000|2021-06-16 14:12:00|16164.12|16044.12|16162.98|16042.98|16164.74|16044.74|16162.98|16042.98|10
1623852730000|2021-06-16 14:12:10|16163.33|16043.33|16165.67|16045.67|16166.01|16046.01|16163.33|16043.33|10
1623852740000|2021-06-16 14:12:20|16165.38|16045.38|16165.28|16045.28|16167.02|16047.02|16165.28|16045.28|10
1623852750000|2021-06-16 14:12:30|16165.19|16045.19|16166.21|16046.21|16166.21|16046.21|16165.19|16045.19|10
1623852760000|2021-06-16 14:12:40|16166.22|16046.22|16163.28|16043.28|16166.22|16046.22|16163.28|16043.28|10
1623852770000|2021-06-16 14:12:50|16163.33|16043.33|16161.44|16041.44|16163.33|16043.33|16161.44|16041.44|10
1623852780000|2021-06-16 14:13:00|16161.13|16041.13|16161.2|16041.2|16161.55|16041.55|16160.98|16040.98|10
1623852790000|2021-06-16 14:13:10|16160.84|16040.84|16161.47|16041.47|16162.61|16042.61|16160.27|16040.27|10
1623852800000|2021-06-16 14:13:20|16161.27|16041.27|16161.21|16041.21|16161.27|16041.27|16160.08|16040.08|10
1623852810000|2021-06-16 14:13:30|16161.19|16041.19|16161.99|16041.99|16161.99|16041.99|16161|16041|9
1623852820000|2021-06-16 14:13:40|16162.07|16042.07|16161.24|16041.24|16162.17|16042.17|16161.24|16041.24|9
1623852830000|2021-06-16 14:13:50|16161.17|16041.17|16160.93|16040.93|16161.19|16041.19|16160.54|16040.54|10
1623852840000|2021-06-16 14:14:00|16161.34|16041.34|16163.1|16043.1|16163.1|16043.1|16161.34|16041.34|10
1623852850000|2021-06-16 14:14:10|16163.17|16043.17|16164.3|16044.3|16164.83|16044.83|16163.13|16043.13|10
1623852860000|2021-06-16 14:14:20|16164.18|16044.18|16167.59|16047.59|16167.59|16047.59|16164.18|16044.18|9
1623852870000|2021-06-16 14:14:30|16167.08|16047.08|16170.27|16050.27|16170.27|16050.27|16167.08|16047.08|10
1623852880000|2021-06-16 14:14:40|16170.5|16050.5|16171.72|16051.72|16172.48|16052.48|16170.5|16050.5|10
1623852890000|2021-06-16 14:14:50|16172.04|16052.04|16175.95|16055.95|16175.95|16055.95|16172.04|16052.04|10
1623852900000|2021-06-16 14:15:00|16174.98|16054.98|16178.96|16058.96|16178.96|16058.96|16174.96|16054.96|10
1623852910000|2021-06-16 14:15:10|16178.53|16058.53|16177.88|16057.88|16179.13|16059.13|16177.07|16057.07|10
1623852920000|2021-06-16 14:15:20|16178.14|16058.14|16182.59|16062.59|16182.59|16062.59|16178.14|16058.14|10
1623852930000|2021-06-16 14:15:30|16183.01|16063.01|16183.26|16063.26|16184.48|16064.48|16182.18|16062.18|10
1623852940000|2021-06-16 14:15:40|16182.78|16062.78|16184.05|16064.05|16184.9|16064.9|16182.78|16062.78|10
1623852950000|2021-06-16 14:15:50|16183.56|16063.56|16183.09|16063.09|16183.56|16063.56|16182.88|16062.88|10
1623852960000|2021-06-16 14:16:00|16183.11|16063.11|16183.2|16063.2|16183.66|16063.66|16183.04|16063.04|9
1623852970000|2021-06-16 14:16:10|16183.15|16063.15|16177.61|16057.61|16183.83|16063.83|16177.61|16057.61|10
1623852980000|2021-06-16 14:16:20|16177.63|16057.63|16172.73|16052.73|16177.63|16057.63|16172.73|16052.73|10
1623852990000|2021-06-16 14:16:30|16171.86|16051.86|16169.61|16049.61|16171.86|16051.86|16168.63|16048.63|9
1623853000000|2021-06-16 14:16:40|16170.91|16050.91|16172.7|16052.7|16172.7|16052.7|16170.22|16050.22|10
1623853010000|2021-06-16 14:16:50|16173.64|16053.64|16175.6|16055.6|16175.6|16055.6|16173.64|16053.64|10
1623853020000|2021-06-16 14:17:00|16175.73|16055.73|16173.72|16053.72|16175.91|16055.91|16173.72|16053.72|9
1623853030000|2021-06-16 14:17:10|16173.79|16053.79|16173.6|16053.6|16173.79|16053.79|16173.4|16053.4|9
1623853040000|2021-06-16 14:17:20|16173.28|16053.28|16169.3|16049.3|16173.28|16053.28|16169.3|16049.3|10
1623853050000|2021-06-16 14:17:30|16169.4|16049.4|16168.11|16048.11|16169.4|16049.4|16168.1|16048.1|10
1623853060000|2021-06-16 14:17:40|16168.3|16048.3|16166|16046|16168.6|16048.6|16166|16046|10
1623853070000|2021-06-16 14:17:50|16165.04|16045.04|16162.95|16042.95|16165.23|16045.23|16162.79|16042.79|10
1623853080000|2021-06-16 14:18:00|16162.6|16042.6|16163.32|16043.32|16163.47|16043.47|16162.37|16042.37|10
1623853090000|2021-06-16 14:18:10|16163.26|16043.26|16162.76|16042.76|16163.39|16043.39|16162.39|16042.39|10
1623853100000|2021-06-16 14:18:20|16162.49|16042.49|16159.84|16039.84|16162.49|16042.49|16159.75|16039.75|9
1623853110000|2021-06-16 14:18:30|16159.53|16039.53|16159.19|16039.19|16159.6|16039.6|16158.75|16038.75|10
1623853120000|2021-06-16 14:18:40|16159.72|16039.72|16159.77|16039.77|16160.3|16040.3|16159.61|16039.61|9
1623853130000|2021-06-16 14:18:50|16159.72|16039.72|16160.7|16040.7|16160.7|16040.7|16159.72|16039.72|9
1623853140000|2021-06-16 14:19:00|16161.73|16041.73|16163.86|16043.86|16163.86|16043.86|16161.73|16041.73|10
1623853150000|2021-06-16 14:19:10|16163.88|16043.88|16159.9|16039.9|16163.88|16043.88|16159.9|16039.9|8
1623853160000|2021-06-16 14:19:20|16159.03|16039.03|16154.5|16034.5|16159.07|16039.07|16154.5|16034.5|10
1623853170000|2021-06-16 14:19:30|16154.37|16034.37|16153.26|16033.26|16154.37|16034.37|16152.88|16032.88|10
1623853180000|2021-06-16 14:19:40|16153.17|16033.17|16147.99|16027.99|16153.17|16033.17|16147.99|16027.99|10
1623853190000|2021-06-16 14:19:50|16147.47|16027.47|16145.31|16025.31|16147.47|16027.47|16144.74|16024.74|10
1623853200000|2021-06-16 14:20:00|16145.4|16025.4|16145.61|16025.61|16146.31|16026.31|16145.4|16025.4|10
1623853210000|2021-06-16 14:20:10|16145.3|16025.3|16144.75|16024.75|16145.54|16025.54|16144.75|16024.75|10
1623853220000|2021-06-16 14:20:20|16144.68|16024.68|16142.76|16022.76|16144.68|16024.68|16142.76|16022.76|9
1623853230000|2021-06-16 14:20:30|16142.79|16022.79|16142.24|16022.24|16143.13|16023.13|16142.02|16022.02|10
1623853240000|2021-06-16 14:20:40|16142.3|16022.3|16141.94|16021.94|16142.46|16022.46|16141.94|16021.94|10
1623853250000|2021-06-16 14:20:50|16142.16|16022.16|16141.85|16021.85|16142.48|16022.48|16141.85|16021.85|10
1623853260000|2021-06-16 14:21:00|16141.84|16021.84|16140.49|16020.49|16141.84|16021.84|16140.13|16020.13|8
1623853270000|2021-06-16 14:21:10|16140.17|16020.17|16143.27|16023.27|16143.27|16023.27|16140.17|16020.17|10
1623853280000|2021-06-16 14:21:20|16143.5|16023.5|16141.7|16021.7|16143.79|16023.79|16141.66|16021.66|10
1623853290000|2021-06-16 14:21:30|16141.34|16021.34|16140.44|16020.44|16141.34|16021.34|16140.04|16020.04|9
1623853300000|2021-06-16 14:21:40|16140.24|16020.24|16139.35|16019.35|16140.35|16020.35|16139.35|16019.35|10
1623853310000|2021-06-16 14:21:50|16139.45|16019.45|16139.94|16019.94|16140.07|16020.07|16139.45|16019.45|10
1623853320000|2021-06-16 14:22:00|16139.76|16019.76|16139.93|16019.93|16140.35|16020.35|16139.76|16019.76|10
1623853330000|2021-06-16 14:22:10|16139.66|16019.66|16137.99|16017.99|16139.66|16019.66|16137.78|16017.78|10
1623853340000|2021-06-16 14:22:20|16138.23|16018.23|16131.49|16011.49|16138.23|16018.23|16131.49|16011.49|9
1623853350000|2021-06-16 14:22:30|16131.48|16011.48|16129.46|16009.46|16131.48|16011.48|16129.46|16009.46|8
1623853360000|2021-06-16 14:22:40|16129.28|16009.28|16127.27|16007.27|16129.28|16009.28|16127.27|16007.27|9
1623853370000|2021-06-16 14:22:50|16127.33|16007.33|16126.54|16006.54|16127.33|16007.33|16126.54|16006.54|9
1623853380000|2021-06-16 14:23:00|16126.06|16006.06|16124.21|16004.21|16126.06|16006.06|16124.21|16004.21|9
1623853390000|2021-06-16 14:23:10|16124.04|16004.04|16121.99|16001.99|16124.04|16004.04|16121.45|16001.45|10
1623853400000|2021-06-16 14:23:20|16121.95|16001.95|16123.55|16003.55|16123.55|16003.55|16121.37|16001.37|10
1623853410000|2021-06-16 14:23:30|16123.42|16003.42|16124.45|16004.45|16124.45|16004.45|16123.42|16003.42|10
1623853420000|2021-06-16 14:23:40|16124.39|16004.39|16122.45|16002.45|16124.39|16004.39|16121.86|16001.86|10
1623853430000|2021-06-16 14:23:50|16122.51|16002.51|16124.04|16004.04|16124.04|16004.04|16122.5|16002.5|10
1623853440000|2021-06-16 14:24:00|16124.08|16004.08|16122.7|16002.7|16124.09|16004.09|16122.7|16002.7|10
1623853450000|2021-06-16 14:24:10|16122.75|16002.75|16120.8|16000.8|16122.75|16002.75|16120.64|16000.64|9
1623853460000|2021-06-16 14:24:20|16120.48|16000.48|16110.94|15990.94|16122.16|16002.16|16110.94|15990.94|10
1623853470000|2021-06-16 14:24:30|16106.87|15986.87|16104.09|15984.09|16106.87|15986.87|16104.09|15984.09|9
1623853480000|2021-06-16 14:24:40|16103.59|15983.59|16104.03|15984.03|16104.03|15984.03|16103.25|15983.25|9
1623853490000|2021-06-16 14:24:50|16104.57|15984.57|16105.8|15985.8|16106.12|15986.12|16104.57|15984.57|9
1623853500000|2021-06-16 14:25:00|16105.67|15985.67|16107.38|15987.38|16107.38|15987.38|16105.67|15985.67|10
1623853510000|2021-06-16 14:25:10|16108.04|15988.04|16105.4|15985.4|16108.04|15988.04|16105.4|15985.4|9
1623853520000|2021-06-16 14:25:20|16105.59|15985.59|16103.11|15983.11|16105.59|15985.59|16103.11|15983.11|9
1623853530000|2021-06-16 14:25:30|16102.98|15982.98|16102.73|15982.73|16102.98|15982.98|16101.77|15981.77|10
1623853540000|2021-06-16 14:25:40|16102.59|15982.59|16102.71|15982.71|16102.71|15982.71|16101.78|15981.78|10
1623853550000|2021-06-16 14:25:50|16102.63|15982.63|16104.74|15984.74|16104.78|15984.78|16102.42|15982.42|10
1623853560000|2021-06-16 14:26:00|16105.03|15985.03|16103.82|15983.82|16105.03|15985.03|16103.82|15983.82|10
1623853570000|2021-06-16 14:26:10|16103.78|15983.78|16105.91|15985.91|16105.91|15985.91|16103.78|15983.78|9
1623853580000|2021-06-16 14:26:20|16106.2|15986.2|16108.92|15988.92|16108.92|15988.92|16106.2|15986.2|10
1623853590000|2021-06-16 14:26:30|16108.84|15988.84|16108.67|15988.67|16108.95|15988.95|16108.35|15988.35|10
1623853600000|2021-06-16 14:26:40|16108.73|15988.73|16107.44|15987.44|16108.94|15988.94|16107.44|15987.44|9
1623853610000|2021-06-16 14:26:50|16107.43|15987.43|16106.69|15986.69|16107.55|15987.55|16105.72|15985.72|9
1623853620000|2021-06-16 14:27:00|16106.56|15986.56|16105.99|15985.99|16106.57|15986.57|16105.84|15985.84|10
1623853630000|2021-06-16 14:27:10|16106.62|15986.62|16107|15987|16108.01|15988.01|16106.62|15986.62|10
1623853640000|2021-06-16 14:27:20|16106.63|15986.63|16106.65|15986.65|16106.65|15986.65|16105.49|15985.49|10
1623853650000|2021-06-16 14:27:30|16106.85|15986.85|16109.13|15989.13|16109.13|15989.13|16106.85|15986.85|9
1623853660000|2021-06-16 14:27:40|16109.15|15989.15|16110.13|15990.13|16110.74|15990.74|16109.14|15989.14|9
1623853670000|2021-06-16 14:27:50|16110.27|15990.27|16114.69|15994.69|16114.69|15994.69|16110.27|15990.27|10
1623853680000|2021-06-16 14:28:00|16114.53|15994.53|16115.81|15995.81|16115.93|15995.93|16114.42|15994.42|9
1623853690000|2021-06-16 14:28:10|16115.82|15995.82|16117.19|15997.19|16117.19|15997.19|16115.82|15995.82|8
1623853700000|2021-06-16 14:28:20|16117.98|15997.98|16121.56|16001.56|16121.73|16001.73|16117.98|15997.98|6
1623853710000|2021-06-16 14:28:30|16122.1|16002.1|16119.67|15999.67|16122.1|16002.1|16119.67|15999.67|10
1623853720000|2021-06-16 14:28:40|16119.79|15999.79|16116.91|15996.91|16119.79|15999.79|16116.91|15996.91|10
1623853730000|2021-06-16 14:28:50|16116.83|15996.83|16115.75|15995.75|16116.83|15996.83|16115.75|15995.75|10
1623853740000|2021-06-16 14:29:00|16115.52|15995.52|16114.98|15994.98|16116.26|15996.26|16114.98|15994.98|9
1623853750000|2021-06-16 14:29:10|16114.65|15994.65|16114.16|15994.16|16114.88|15994.88|16114.02|15994.02|8
1623853760000|2021-06-16 14:29:20|16114.3|15994.3|16114.13|15994.13|16114.43|15994.43|16113.66|15993.66|9
1623853770000|2021-06-16 14:29:30|16113.94|15993.94|16107.02|15987.02|16114.05|15994.05|16107.02|15987.02|10
1623853780000|2021-06-16 14:29:40|16105.93|15985.93|16105.83|15985.83|16106.22|15986.22|16105.63|15985.63|10
1623853790000|2021-06-16 14:29:50|16105.48|15985.48|16108.49|15988.49|16108.53|15988.53|16105.46|15985.46|10
1623853800000|2021-06-16 14:30:00|16108.83|15988.83|16114.19|15994.19|16114.19|15994.19|16108.78|15988.78|10
1623853810000|2021-06-16 14:30:10|16114.91|15994.91|16116.9|15996.9|16116.9|15996.9|16114.87|15994.87|10
1623853820000|2021-06-16 14:30:20|16117.61|15997.61|16121.34|16001.34|16121.34|16001.34|16117.61|15997.61|9
1623853830000|2021-06-16 14:30:30|16122.12|16002.12|16127.2|16007.2|16127.2|16007.2|16122.12|16002.12|10
1623853840000|2021-06-16 14:30:40|16127|16007|16128.91|16008.91|16128.91|16008.91|16127|16007|8
1623853850000|2021-06-16 14:30:50|16128.72|16008.72|16131.73|16011.73|16131.73|16011.73|16128.72|16008.72|10
1623853860000|2021-06-16 14:31:00|16131.78|16011.78|16131.31|16011.31|16131.78|16011.78|16130.94|16010.94|9
1623853870000|2021-06-16 14:31:10|16131.79|16011.79|16133.2|16013.2|16133.2|16013.2|16131.6|16011.6|10
1623853880000|2021-06-16 14:31:20|16134.05|16014.05|16134.49|16014.49|16134.49|16014.49|16134.01|16014.01|9
1623853890000|2021-06-16 14:31:30|16134.33|16014.33|16137.05|16017.05|16137.05|16017.05|16134.33|16014.33|9
1623853900000|2021-06-16 14:31:40|16137.53|16017.53|16137.95|16017.95|16138.08|16018.08|16137.53|16017.53|8
1623853910000|2021-06-16 14:31:50|16138.08|16018.08|16138.52|16018.52|16138.52|16018.52|16138.08|16018.08|10
1623853920000|2021-06-16 14:32:00|16138.58|16018.58|16138.53|16018.53|16138.75|16018.75|16138.45|16018.45|10
1623853930000|2021-06-16 14:32:10|16138.62|16018.62|16139.87|16019.87|16139.87|16019.87|16138.61|16018.61|9
1623853940000|2021-06-16 14:32:20|16140.39|16020.39|16145.61|16025.61|16145.61|16025.61|16140.39|16020.39|10
1623853950000|2021-06-16 14:32:30|16146.06|16026.06|16147.58|16027.58|16147.58|16027.58|16146.06|16026.06|9
1623853960000|2021-06-16 14:32:40|16148.32|16028.32|16147.7|16027.7|16148.76|16028.76|16147.53|16027.53|10
1623853970000|2021-06-16 14:32:50|16147.6|16027.6|16144.35|16024.35|16147.6|16027.6|16144.35|16024.35|10
1623853980000|2021-06-16 14:33:00|16143.77|16023.77|16139.8|16019.8|16143.77|16023.77|16139.8|16019.8|10
1623853990000|2021-06-16 14:33:10|16139.79|16019.79|16138.27|16018.27|16139.99|16019.99|16138.27|16018.27|10
1623854000000|2021-06-16 14:33:20|16137.44|16017.44|16132.87|16012.87|16137.44|16017.44|16132.87|16012.87|10
1623854010000|2021-06-16 14:33:30|16132.14|16012.14|16131.75|16011.75|16133.09|16013.09|16131.75|16011.75|10
1623854020000|2021-06-16 14:33:40|16131.92|16011.92|16132.9|16012.9|16132.94|16012.94|16131.92|16011.92|10
1623854030000|2021-06-16 14:33:50|16133.13|16013.13|16134.59|16014.59|16134.85|16014.85|16133.13|16013.13|10
1623854040000|2021-06-16 14:34:00|16134.41|16014.41|16138.14|16018.14|16138.14|16018.14|16134.41|16014.41|10
1623854050000|2021-06-16 14:34:10|16138.94|16018.94|16141.99|16021.99|16141.99|16021.99|16138.74|16018.74|10
1623854060000|2021-06-16 14:34:20|16142.5|16022.5|16146.68|16026.68|16147.08|16027.08|16142.5|16022.5|10
1623854070000|2021-06-16 14:34:30|16146.66|16026.66|16149.53|16029.53|16149.74|16029.74|16146.66|16026.66|10
1623854080000|2021-06-16 14:34:40|16148.48|16028.48|16147.96|16027.96|16148.93|16028.93|16147.96|16027.96|10
1623854090000|2021-06-16 14:34:50|16147.8|16027.8|16146.66|16026.66|16147.8|16027.8|16146.66|16026.66|10
1623854100000|2021-06-16 14:35:00|16146.12|16026.12|16146.78|16026.78|16146.78|16026.78|16145.62|16025.62|10
1623854110000|2021-06-16 14:35:10|16146.63|16026.63|16147.36|16027.36|16147.38|16027.38|16146.63|16026.63|10
1623854120000|2021-06-16 14:35:20|16147.32|16027.32|16148.49|16028.49|16148.49|16028.49|16146.86|16026.86|10
1623854130000|2021-06-16 14:35:30|16148.68|16028.68|16150.3|16030.3|16150.3|16030.3|16148.45|16028.45|10
1623854140000|2021-06-16 14:35:40|16151.13|16031.13|16152.62|16032.62|16152.62|16032.62|16151.13|16031.13|10
1623854150000|2021-06-16 14:35:50|16152.64|16032.64|16150.9|16030.9|16153.22|16033.22|16150.9|16030.9|10
1623854160000|2021-06-16 14:36:00|16150.14|16030.14|16146.24|16026.24|16150.14|16030.14|16146.24|16026.24|9
1623854170000|2021-06-16 14:36:10|16146.03|16026.03|16141.25|16021.25|16146.06|16026.06|16135.94|16015.94|10
1623854180000|2021-06-16 14:36:20|16140.81|16020.81|16138.19|16018.19|16140.81|16020.81|16137.95|16017.95|10
1623854190000|2021-06-16 14:36:30|16138.16|16018.16|16135.71|16015.71|16138.16|16018.16|16135.71|16015.71|9
1623854200000|2021-06-16 14:36:40|16135.55|16015.55|16135.64|16015.64|16135.64|16015.64|16134.94|16014.94|10
1623854210000|2021-06-16 14:36:50|16135.78|16015.78|16137.4|16017.4|16137.4|16017.4|16135.73|16015.73|9
1623854220000|2021-06-16 14:37:00|16137.38|16017.38|16139.29|16019.29|16139.29|16019.29|16137.38|16017.38|9
1623854230000|2021-06-16 14:37:10|16139.09|16019.09|16140.32|16020.32|16140.42|16020.42|16139.09|16019.09|10
1623854240000|2021-06-16 14:37:20|16140.33|16020.33|16141.36|16021.36|16141.53|16021.53|16140.33|16020.33|8
1623854250000|2021-06-16 14:37:30|16141.4|16021.4|16142.02|16022.02|16142.24|16022.24|16141.4|16021.4|9
1623854260000|2021-06-16 14:37:40|16142.45|16022.45|16141.92|16021.92|16142.47|16022.47|16141.92|16021.92|10
1623854270000|2021-06-16 14:37:50|16141.88|16021.88|16141.86|16021.86|16141.88|16021.88|16141.73|16021.73|8
1623854280000|2021-06-16 14:38:00|16142.01|16022.01|16143.41|16023.41|16143.41|16023.41|16141.99|16021.99|10
1623854290000|2021-06-16 14:38:10|16143.66|16023.66|16145.37|16025.37|16145.37|16025.37|16143.26|16023.26|9
1623854300000|2021-06-16 14:38:20|16145.33|16025.33|16144|16024|16145.39|16025.39|16143.93|16023.93|10
1623854310000|2021-06-16 14:38:30|16142.25|16022.25|16141.31|16021.31|16142.25|16022.25|16141.22|16021.22|8
1623854320000|2021-06-16 14:38:40|16141.29|16021.29|16139.86|16019.86|16141.29|16021.29|16139.86|16019.86|9
1623854330000|2021-06-16 14:38:50|16139.84|16019.84|16139.87|16019.87|16140.13|16020.13|16139.69|16019.69|8
1623854340000|2021-06-16 14:39:00|16139.66|16019.66|16139.1|16019.1|16139.83|16019.83|16139.1|16019.1|9
1623854350000|2021-06-16 14:39:10|16138.59|16018.59|16135.67|16015.67|16138.59|16018.59|16135.67|16015.67|10
1623854360000|2021-06-16 14:39:20|16135.94|16015.94|16136.49|16016.49|16136.49|16016.49|16135.83|16015.83|10
1623854370000|2021-06-16 14:39:30|16136.53|16016.53|16137.5|16017.5|16137.5|16017.5|16136.48|16016.48|9
1623854380000|2021-06-16 14:39:40|16137.66|16017.66|16138.05|16018.05|16138.36|16018.36|16137.66|16017.66|10
1623854390000|2021-06-16 14:39:50|16138.19|16018.19|16138.97|16018.97|16138.97|16018.97|16138.19|16018.19|9
1623854400000|2021-06-16 14:40:00|16139.32|16019.32|16139.3|16019.3|16139.32|16019.32|16138.48|16018.48|10
1623854410000|2021-06-16 14:40:10|16139.31|16019.31|16141.71|16021.71|16141.71|16021.71|16139|16019|10
1623854420000|2021-06-16 14:40:20|16141.85|16021.85|16140.99|16020.99|16142.22|16022.22|16140.99|16020.99|10
1623854430000|2021-06-16 14:40:30|16140.91|16020.91|16140.77|16020.77|16140.91|16020.91|16140.52|16020.52|10
1623854440000|2021-06-16 14:40:40|16140.71|16020.71|16141.79|16021.79|16141.79|16021.79|16140.6|16020.6|10
1623854450000|2021-06-16 14:40:50|16141.81|16021.81|16141.93|16021.93|16142.05|16022.05|16141.44|16021.44|10
1623854460000|2021-06-16 14:41:00|16141.72|16021.72|16138.57|16018.57|16141.72|16021.72|16138.57|16018.57|10
1623854470000|2021-06-16 14:41:10|16138.41|16018.41|16137.95|16017.95|16138.41|16018.41|16137.94|16017.94|10
1623854480000|2021-06-16 14:41:20|16137.51|16017.51|16136.97|16016.97|16137.64|16017.64|16136.88|16016.88|10
1623854490000|2021-06-16 14:41:30|16137.18|16017.18|16137.66|16017.66|16137.66|16017.66|16136.89|16016.89|9
1623854500000|2021-06-16 14:41:40|16137.48|16017.48|16137.15|16017.15|16137.62|16017.62|16137.15|16017.15|9
1623854510000|2021-06-16 14:41:50|16137.09|16017.09|16136.2|16016.2|16137.09|16017.09|16136.19|16016.19|9
1623854520000|2021-06-16 14:42:00|16136.27|16016.27|16134.63|16014.63|16136.29|16016.29|16134.52|16014.52|10
1623854530000|2021-06-16 14:42:10|16134.58|16014.58|16132.51|16012.51|16134.58|16014.58|16132.32|16012.32|10
1623854540000|2021-06-16 14:42:20|16132.03|16012.03|16133.14|16013.14|16133.14|16013.14|16132.02|16012.02|9
1623854550000|2021-06-16 14:42:30|16133.62|16013.62|16135.67|16015.67|16135.67|16015.67|16133.62|16013.62|10
1623854560000|2021-06-16 14:42:40|16136.36|16016.36|16138.34|16018.34|16138.34|16018.34|16136.36|16016.36|10
1623854570000|2021-06-16 14:42:50|16138.46|16018.46|16139.94|16019.94|16139.94|16019.94|16138.35|16018.35|10
1623854580000|2021-06-16 14:43:00|16139.81|16019.81|16142.31|16022.31|16142.31|16022.31|16139.81|16019.81|10
1623854590000|2021-06-16 14:43:10|16142.5|16022.5|16141.8|16021.8|16142.98|16022.98|16141.8|16021.8|10
1623854600000|2021-06-16 14:43:20|16141.32|16021.32|16141.17|16021.17|16141.34|16021.34|16140.81|16020.81|10
1623854610000|2021-06-16 14:43:30|16140.69|16020.69|16140.84|16020.84|16140.84|16020.84|16140.31|16020.31|10
1623854620000|2021-06-16 14:43:40|16141.43|16021.43|16142.46|16022.46|16142.63|16022.63|16141.43|16021.43|10
1623854630000|2021-06-16 14:43:50|16142.45|16022.45|16145.72|16025.72|16145.75|16025.75|16142.45|16022.45|9
1623854640000|2021-06-16 14:44:00|16145.77|16025.77|16147.19|16027.19|16147.19|16027.19|16145.77|16025.77|8
1623854650000|2021-06-16 14:44:10|16147.36|16027.36|16147.28|16027.28|16147.51|16027.51|16146.82|16026.82|10
1623854660000|2021-06-16 14:44:20|16147.43|16027.43|16144.96|16024.96|16147.43|16027.43|16144.96|16024.96|8
1623854670000|2021-06-16 14:44:30|16144.54|16024.54|16140.7|16020.7|16144.54|16024.54|16140.7|16020.7|9
1623854680000|2021-06-16 14:44:40|16140.28|16020.28|16137.58|16017.58|16140.55|16020.55|16137.58|16017.58|10
1623854690000|2021-06-16 14:44:50|16137.45|16017.45|16132.89|16012.89|16137.45|16017.45|16132.89|16012.89|10
1623854700000|2021-06-16 14:45:00|16132.59|16012.59|16130.12|16010.12|16132.74|16012.74|16130.12|16010.12|9
1623854710000|2021-06-16 14:45:10|16130.03|16010.03|16127.17|16007.17|16130.32|16010.32|16127.17|16007.17|9
1623854720000|2021-06-16 14:45:20|16127.2|16007.2|16126.4|16006.4|16127.38|16007.38|16126.28|16006.28|10
1623854730000|2021-06-16 14:45:30|16126.5|16006.5|16129.62|16009.62|16129.62|16009.62|16126.5|16006.5|8
1623854740000|2021-06-16 14:45:40|16129.64|16009.64|16130.24|16010.24|16130.26|16010.26|16129.55|16009.55|9
1623854750000|2021-06-16 14:45:50|16130.55|16010.55|16132.83|16012.83|16132.83|16012.83|16130.54|16010.54|7
1623854760000|2021-06-16 14:46:00|16133.04|16013.04|16136.71|16016.71|16136.71|16016.71|16133.04|16013.04|10
1623854770000|2021-06-16 14:46:10|16137.02|16017.02|16134.01|16014.01|16137.02|16017.02|16134.01|16014.01|10
1623854780000|2021-06-16 14:46:20|16131.61|16011.61|16123.95|16003.95|16131.61|16011.61|16123.95|16003.95|9
1623854790000|2021-06-16 14:46:30|16124.22|16004.22|16121.98|16001.98|16124.22|16004.22|16120.78|16000.78|10
1623854800000|2021-06-16 14:46:40|16122.19|16002.19|16121.19|16001.19|16123.11|16003.11|16121.19|16001.19|10
1623854810000|2021-06-16 14:46:50|16120.84|16000.84|16119.58|15999.58|16121.2|16001.2|16119.58|15999.58|10
1623854820000|2021-06-16 14:47:00|16119.52|15999.52|16118.68|15998.68|16119.52|15999.52|16118.14|15998.14|10
1623854830000|2021-06-16 14:47:10|16118.46|15998.46|16114.32|15994.32|16118.46|15998.46|16114.32|15994.32|9
1623854840000|2021-06-16 14:47:20|16112.34|15992.34|16107.09|15987.09|16112.34|15992.34|16107.09|15987.09|10
1623854850000|2021-06-16 14:47:30|16107.51|15987.51|16105.24|15985.24|16107.51|15987.51|16105.13|15985.13|10
1623854860000|2021-06-16 14:47:40|16103.88|15983.88|16100.02|15980.02|16105.45|15985.45|16097.99|15977.99|10
1623854870000|2021-06-16 14:47:50|16100.54|15980.54|16102.12|15982.12|16102.12|15982.12|16099.43|15979.43|10
1623854880000|2021-06-16 14:48:00|16102.54|15982.54|16100.53|15980.53|16102.54|15982.54|16100.53|15980.53|10
1623854890000|2021-06-16 14:48:10|16100.89|15980.89|16101.75|15981.75|16101.84|15981.84|16100.51|15980.51|10
1623854900000|2021-06-16 14:48:20|16102.05|15982.05|16103.91|15983.91|16103.91|15983.91|16102.05|15982.05|9
1623854910000|2021-06-16 14:48:30|16104.3|15984.3|16104.08|15984.08|16104.3|15984.3|16103.31|15983.31|10
1623854920000|2021-06-16 14:48:40|16103.99|15983.99|16100.71|15980.71|16103.99|15983.99|16100.71|15980.71|9
1623854930000|2021-06-16 14:48:50|16101.82|15981.82|16101.82|15981.82|16102.12|15982.12|16101.53|15981.53|10
1623854940000|2021-06-16 14:49:00|16100.46|15980.46|16099.83|15979.83|16100.5|15980.5|16098.19|15978.19|10
1623854950000|2021-06-16 14:49:10|16099.21|15979.21|16096.43|15976.43|16099.21|15979.21|16096.43|15976.43|9
1623854960000|2021-06-16 14:49:20|16097.58|15977.58|16098.03|15978.03|16098.12|15978.12|16096.84|15976.84|10
1623854970000|2021-06-16 14:49:30|16098.05|15978.05|16096.68|15976.68|16098.25|15978.25|16096.68|15976.68|10
1623854980000|2021-06-16 14:49:40|16096.42|15976.42|16093.38|15973.38|16096.42|15976.42|16093.38|15973.38|9
1623854990000|2021-06-16 14:49:50|16093.46|15973.46|16091.97|15971.97|16093.46|15973.46|16091.59|15971.59|10
1623855000000|2021-06-16 14:50:00|16091.83|15971.83|16088.72|15968.72|16091.83|15971.83|16088.72|15968.72|10
1623855010000|2021-06-16 14:50:10|16088.36|15968.36|16090.72|15970.72|16090.72|15970.72|16088.36|15968.36|10
1623855020000|2021-06-16 14:50:20|16091.44|15971.44|16092.98|15972.98|16093.09|15973.09|16091.44|15971.44|10
1623855030000|2021-06-16 14:50:30|16093.53|15973.53|16094.77|15974.77|16094.77|15974.77|16093.53|15973.53|10
1623855040000|2021-06-16 14:50:40|16094.98|15974.98|16096.71|15976.71|16096.71|15976.71|16094.98|15974.98|8
1623855050000|2021-06-16 14:50:50|16096.77|15976.77|16097.46|15977.46|16097.46|15977.46|16096.35|15976.35|9
1623855060000|2021-06-16 14:51:00|16097.5|15977.5|16094.38|15974.38|16097.56|15977.56|16094.38|15974.38|9
1623855070000|2021-06-16 14:51:10|16093.46|15973.46|16089.72|15969.72|16093.46|15973.46|16089.72|15969.72|10
1623855080000|2021-06-16 14:51:20|16089.11|15969.11|16084.65|15964.65|16089.11|15969.11|16084.65|15964.65|9
1623855090000|2021-06-16 14:51:30|16084.7|15964.7|16083.1|15963.1|16084.84|15964.84|16081.87|15961.87|10
1623855100000|2021-06-16 14:51:40|16084.02|15964.02|16085.49|15965.49|16086.02|15966.02|16084.02|15964.02|10
1623855110000|2021-06-16 14:51:50|16085.69|15965.69|16085.87|15965.87|16086.78|15966.78|16085.54|15965.54|10
1623855120000|2021-06-16 14:52:00|16085.58|15965.58|16084.97|15964.97|16085.81|15965.81|16084.83|15964.83|10
1623855130000|2021-06-16 14:52:10|16084.6|15964.6|16083.64|15963.64|16084.61|15964.61|16083.64|15963.64|10
1623855140000|2021-06-16 14:52:20|16083.72|15963.72|16080.86|15960.86|16083.72|15963.72|16080.83|15960.83|10
1623855150000|2021-06-16 14:52:30|16080.19|15960.19|16075.68|15955.68|16080.19|15960.19|16075.32|15955.32|9
1623855160000|2021-06-16 14:52:40|16075.62|15955.62|16070.71|15950.71|16075.62|15955.62|16069.86|15949.86|9
1623855170000|2021-06-16 14:52:50|16070.59|15950.59|16068.27|15948.27|16070.59|15950.59|16068.27|15948.27|10
1623855180000|2021-06-16 14:53:00|16067.05|15947.05|16067.37|15947.37|16068.11|15948.11|16065.75|15945.75|10
1623855190000|2021-06-16 14:53:10|16067.38|15947.38|16062.37|15942.37|16067.38|15947.38|16062.37|15942.37|10
1623855200000|2021-06-16 14:53:20|16061.14|15941.14|16048.07|15928.07|16061.14|15941.14|16048.07|15928.07|10
1623855210000|2021-06-16 14:53:30|16048.28|15928.28|16039.25|15919.25|16048.28|15928.28|16039.25|15919.25|9
1623855220000|2021-06-16 14:53:40|16039.42|15919.42|16034.01|15914.01|16040.39|15920.39|16034.01|15914.01|9
1623855230000|2021-06-16 14:53:50|16033.43|15913.43|16019.36|15899.36|16033.43|15913.43|16019.19|15899.19|10
1623855240000|2021-06-16 14:54:00|16016.31|15896.31|15994.72|15874.72|16016.31|15896.31|15993.8|15873.8|10
1623855250000|2021-06-16 14:54:10|15993.57|15873.57|15988.01|15868.01|15995.58|15875.58|15987.05|15867.05|10
1623855260000|2021-06-16 14:54:20|15986.72|15866.72|15960.68|15840.68|15986.72|15866.72|15958.55|15838.55|10
1623855270000|2021-06-16 14:54:30|15961.96|15841.96|15963.82|15843.82|15963.82|15843.82|15961.88|15841.88|10
1623855280000|2021-06-16 14:54:40|15963.28|15843.28|15962.54|15842.54|15964.34|15844.34|15961.96|15841.96|9
1623855290000|2021-06-16 14:54:50|15963.82|15843.82|15970.7|15850.7|15970.7|15850.7|15963.82|15843.82|10
1623855300000|2021-06-16 14:55:00|15970.9|15850.9|15971.47|15851.47|15971.49|15851.49|15970.6|15850.6|10
1623855310000|2021-06-16 14:55:10|15971.89|15851.89|15975.82|15855.82|15975.82|15855.82|15971.89|15851.89|10
1623855320000|2021-06-16 14:55:20|15975.83|15855.83|15977.35|15857.35|15978.59|15858.59|15975.83|15855.83|10
1623855330000|2021-06-16 14:55:30|15976.73|15856.73|15971.91|15851.91|15977.18|15857.18|15971.91|15851.91|10
1623855340000|2021-06-16 14:55:40|15970.66|15850.66|15968.17|15848.17|15970.66|15850.66|15967.42|15847.42|10
1623855350000|2021-06-16 14:55:50|15967.84|15847.84|15965.2|15845.2|15967.84|15847.84|15964.81|15844.81|10
1623855360000|2021-06-16 14:56:00|15965.46|15845.46|15955.36|15835.36|15965.46|15845.46|15955.36|15835.36|10
1623855370000|2021-06-16 14:56:10|15952.36|15832.36|15921.48|15801.48|15952.36|15832.36|15921.48|15801.48|10
1623855380000|2021-06-16 14:56:20|15921.35|15801.35|15922.59|15802.59|15924.88|15804.88|15920.19|15800.19|10
1623855390000|2021-06-16 14:56:30|15924.62|15804.62|15923.9|15803.9|15927.68|15807.68|15923.9|15803.9|10
1623855400000|2021-06-16 14:56:40|15925.16|15805.16|15922.54|15802.54|15925.16|15805.16|15920.54|15800.54|10
1623855410000|2021-06-16 14:56:50|15922.43|15802.43|15922.21|15802.21|15923.18|15803.18|15921.86|15801.86|10
1623855420000|2021-06-16 14:57:00|15922.31|15802.31|15932.43|15812.43|15932.43|15812.43|15922.31|15802.31|10
1623855430000|2021-06-16 14:57:10|15933.76|15813.76|15933.55|15813.55|15933.8|15813.8|15932.3|15812.3|10
1623855440000|2021-06-16 14:57:20|15934.13|15814.13|15937.32|15817.32|15937.67|15817.67|15934.13|15814.13|10
1623855450000|2021-06-16 14:57:30|15936.17|15816.17|15933.81|15813.81|15936.17|15816.17|15933.62|15813.62|9
1623855460000|2021-06-16 14:57:40|15933.78|15813.78|15936.56|15816.56|15939.13|15819.13|15933.22|15813.22|10
1623855470000|2021-06-16 14:57:50|15937.4|15817.4|15942.77|15822.77|15942.77|15822.77|15937.4|15817.4|10
1623855480000|2021-06-16 14:58:00|15943.57|15823.57|15947.24|15827.24|15947.24|15827.24|15943.57|15823.57|10
1623855490000|2021-06-16 14:58:10|15947.53|15827.53|15952.2|15832.2|15952.2|15832.2|15947.53|15827.53|10
1623855500000|2021-06-16 14:58:20|15951.95|15831.95|15954.91|15834.91|15954.91|15834.91|15951.95|15831.95|10
1623855510000|2021-06-16 14:58:30|15955.94|15835.94|15959.33|15839.33|15960.75|15840.75|15955.94|15835.94|10
1623855520000|2021-06-16 14:58:40|15957.44|15837.44|15957.86|15837.86|15957.86|15837.86|15956.69|15836.69|10
1623855530000|2021-06-16 14:58:50|15958.35|15838.35|15958.37|15838.37|15959.34|15839.34|15958.35|15838.35|10
1623855540000|2021-06-16 14:59:00|15958.69|15838.69|15958.7|15838.7|15959.21|15839.21|15958.25|15838.25|10
1623855550000|2021-06-16 14:59:10|15957.17|15837.17|15954.74|15834.74|15957.75|15837.75|15954.74|15834.74|10
1623855560000|2021-06-16 14:59:20|15954.1|15834.1|15953.39|15833.39|15954.1|15834.1|15950.19|15830.19|10
1623855570000|2021-06-16 14:59:30|15951.82|15831.82|15941.71|15821.71|15951.82|15831.82|15941.31|15821.31|10
1623855580000|2021-06-16 14:59:40|15942.88|15822.88|15941.44|15821.44|15944|15824|15941.44|15821.44|10
1623855590000|2021-06-16 14:59:50|15941.73|15821.73|15946.2|15826.2|15946.2|15826.2|15941.38|15821.38|10
1623855600000|2021-06-16 15:00:00|15947.33|15827.33|15944.1|15824.1|15948.52|15828.52|15944.1|15824.1|10
1623855610000|2021-06-16 15:00:10|15942.23|15822.23|15933.04|15813.04|15942.23|15822.23|15932.33|15812.33|10
1623855620000|2021-06-16 15:00:20|15932.85|15812.85|15933.62|15813.62|15933.93|15813.93|15931.02|15811.02|10
1623855630000|2021-06-16 15:00:30|15933.82|15813.82|15938.7|15818.7|15938.7|15818.7|15933.82|15813.82|10
1623855640000|2021-06-16 15:00:40|15938.54|15818.54|15940.32|15820.32|15940.32|15820.32|15937.9|15817.9|10
1623855650000|2021-06-16 15:00:50|15941.08|15821.08|15947|15827|15947|15827|15940.52|15820.52|10
1623855660000|2021-06-16 15:01:00|15947.22|15827.22|15950.43|15830.43|15950.43|15830.43|15947.22|15827.22|10
1623855670000|2021-06-16 15:01:10|15951.31|15831.31|15958.56|15838.56|15958.56|15838.56|15951.31|15831.31|10
1623855680000|2021-06-16 15:01:20|15959.42|15839.42|15961.02|15841.02|15962.2|15842.2|15959.42|15839.42|10
1623855690000|2021-06-16 15:01:30|15961.22|15841.22|15963.73|15843.73|15964.1|15844.1|15961.22|15841.22|10
1623855700000|2021-06-16 15:01:40|15964.08|15844.08|15966.65|15846.65|15966.75|15846.75|15964.04|15844.04|10
1623855710000|2021-06-16 15:01:50|15969.09|15849.09|15976.54|15856.54|15976.54|15856.54|15969.09|15849.09|10
1623855720000|2021-06-16 15:02:00|15976.48|15856.48|15977.08|15857.08|15977.4|15857.4|15976.43|15856.43|9
1623855730000|2021-06-16 15:02:10|15977.22|15857.22|15982.21|15862.21|15982.21|15862.21|15977.22|15857.22|10
1623855740000|2021-06-16 15:02:20|15982.41|15862.41|15985.75|15865.75|15985.98|15865.98|15982.41|15862.41|10
1623855750000|2021-06-16 15:02:30|15985.3|15865.3|15986.54|15866.54|15986.54|15866.54|15984.88|15864.88|10
1623855760000|2021-06-16 15:02:40|15987.07|15867.07|15986.15|15866.15|15988.34|15868.34|15986.08|15866.08|10
1623855770000|2021-06-16 15:02:50|15986.04|15866.04|15983.37|15863.37|15986.37|15866.37|15983.37|15863.37|10
1623855780000|2021-06-16 15:03:00|15983.56|15863.56|15981.25|15861.25|15983.56|15863.56|15981.04|15861.04|10
1623855790000|2021-06-16 15:03:10|15980.78|15860.78|15979.53|15859.53|15981.46|15861.46|15979.53|15859.53|10
1623855800000|2021-06-16 15:03:20|15978.93|15858.93|15981.2|15861.2|15981.34|15861.34|15978.93|15858.93|10
1623855810000|2021-06-16 15:03:30|15981.93|15861.93|15984.92|15864.92|15984.97|15864.97|15981.93|15861.93|10
1623855820000|2021-06-16 15:03:40|15985.33|15865.33|15989.83|15869.83|15989.83|15869.83|15985.33|15865.33|10
1623855830000|2021-06-16 15:03:50|15990.4|15870.4|15991.96|15871.96|15992.1|15872.1|15990.4|15870.4|10
1623855840000|2021-06-16 15:04:00|15991.89|15871.89|15995.42|15875.42|15995.42|15875.42|15991.89|15871.89|10
1623855850000|2021-06-16 15:04:10|15995.16|15875.16|15991.03|15871.03|15995.36|15875.36|15991.03|15871.03|10
1623855860000|2021-06-16 15:04:20|15989.83|15869.83|15988.13|15868.13|15989.83|15869.83|15987.98|15867.98|9
1623855870000|2021-06-16 15:04:30|15988.19|15868.19|15990.38|15870.38|15990.38|15870.38|15988.19|15868.19|10
1623855880000|2021-06-16 15:04:40|15990.58|15870.58|15990.61|15870.61|15990.61|15870.61|15989.72|15869.72|10
1623855890000|2021-06-16 15:04:50|15991.28|15871.28|15992.07|15872.07|15992.1|15872.1|15991.25|15871.25|10
1623855900000|2021-06-16 15:05:00|15993.04|15873.04|15994.01|15874.01|15994.01|15874.01|15993.04|15873.04|10
1623855910000|2021-06-16 15:05:10|15994.04|15874.04|15994.99|15874.99|15994.99|15874.99|15994.04|15874.04|10
1623855920000|2021-06-16 15:05:20|15995.17|15875.17|16000.9|15880.9|16001.35|15881.35|15995.13|15875.13|10
1623855930000|2021-06-16 15:05:30|16000.43|15880.43|15995.86|15875.86|16000.43|15880.43|15995.86|15875.86|10
1623855940000|2021-06-16 15:05:40|15993.9|15873.9|15988.17|15868.17|15993.9|15873.9|15988.17|15868.17|10
1623855950000|2021-06-16 15:05:50|15987.74|15867.74|15985.9|15865.9|15987.74|15867.74|15985.81|15865.81|9
1623855960000|2021-06-16 15:06:00|15986.12|15866.12|15987.52|15867.52|15987.52|15867.52|15985.88|15865.88|10
1623855970000|2021-06-16 15:06:10|15988.5|15868.5|15990.36|15870.36|15990.54|15870.54|15988.5|15868.5|10
1623855980000|2021-06-16 15:06:20|15990.87|15870.87|15991.28|15871.28|15991.28|15871.28|15990.44|15870.44|10
1623855990000|2021-06-16 15:06:30|15991.2|15871.2|15990.89|15870.89|15991.22|15871.22|15990.86|15870.86|9
1623856000000|2021-06-16 15:06:40|15990.13|15870.13|15987.25|15867.25|15990.13|15870.13|15987.21|15867.21|10
1623856010000|2021-06-16 15:06:50|15986.86|15866.86|15987.79|15867.79|15987.79|15867.79|15986.86|15866.86|9
1623856020000|2021-06-16 15:07:00|15987.68|15867.68|15980.21|15860.21|15987.68|15867.68|15980.21|15860.21|10
1623856030000|2021-06-16 15:07:10|15980.47|15860.47|15976.54|15856.54|15980.47|15860.47|15976.54|15856.54|10
1623856040000|2021-06-16 15:07:20|15976.49|15856.49|15976.53|15856.53|15976.66|15856.66|15975.92|15855.92|10
1623856050000|2021-06-16 15:07:30|15976.54|15856.54|15971.05|15851.05|15976.54|15856.54|15971.05|15851.05|10
1623856060000|2021-06-16 15:07:40|15970.35|15850.35|15967.52|15847.52|15970.54|15850.54|15967.52|15847.52|9
1623856070000|2021-06-16 15:07:50|15967.09|15847.09|15963.55|15843.55|15967.09|15847.09|15963.55|15843.55|10
1623856080000|2021-06-16 15:08:00|15962.95|15842.95|15964.26|15844.26|15964.3|15844.3|15962.92|15842.92|9
1623856090000|2021-06-16 15:08:10|15964.44|15844.44|15966.72|15846.72|15966.72|15846.72|15964.44|15844.44|10
1623856100000|2021-06-16 15:08:20|15967.19|15847.19|15967.78|15847.78|15968.06|15848.06|15966.94|15846.94|9
1623856110000|2021-06-16 15:08:30|15967.94|15847.94|15966.11|15846.11|15967.94|15847.94|15966.11|15846.11|10
1623856120000|2021-06-16 15:08:40|15966.05|15846.05|15960.95|15840.95|15966.05|15846.05|15960.95|15840.95|9
1623856130000|2021-06-16 15:08:50|15960.18|15840.18|15959.3|15839.3|15960.18|15840.18|15959.07|15839.07|10
1623856140000|2021-06-16 15:09:00|15959.31|15839.31|15957.54|15837.54|15959.31|15839.31|15956.58|15836.58|8
1623856150000|2021-06-16 15:09:10|15957.63|15837.63|15958.95|15838.95|15958.95|15838.95|15957.63|15837.63|10
1623856160000|2021-06-16 15:09:20|15959.64|15839.64|15961.81|15841.81|15961.89|15841.89|15959.64|15839.64|10
1623856170000|2021-06-16 15:09:30|15961.91|15841.91|15960.8|15840.8|15962.71|15842.71|15960.8|15840.8|10
1623856180000|2021-06-16 15:09:40|15961.29|15841.29|15961.62|15841.62|15961.98|15841.98|15960.87|15840.87|10
1623856190000|2021-06-16 15:09:50|15961.83|15841.83|15962.89|15842.89|15962.89|15842.89|15961.83|15841.83|8
1623856200000|2021-06-16 15:10:00|15962.73|15842.73|15959.55|15839.55|15964.07|15844.07|15959.55|15839.55|10
1623856210000|2021-06-16 15:10:10|15957.75|15837.75|15957.05|15837.05|15957.75|15837.75|15956.25|15836.25|10
1623856220000|2021-06-16 15:10:20|15956.33|15836.33|15952.28|15832.28|15956.33|15836.33|15951.98|15831.98|10
1623856230000|2021-06-16 15:10:30|15949.79|15829.79|15948.77|15828.77|15949.79|15829.79|15948.77|15828.77|10
1623856240000|2021-06-16 15:10:40|15947.91|15827.91|15939.25|15819.25|15947.91|15827.91|15939.25|15819.25|10
1623856250000|2021-06-16 15:10:50|15939.22|15819.22|15924.86|15804.86|15939.22|15819.22|15924.86|15804.86|10
1623856260000|2021-06-16 15:11:00|15923.49|15803.49|15925.58|15805.58|15926.03|15806.03|15921.62|15801.62|10
1623856270000|2021-06-16 15:11:10|15925.48|15805.48|15923.83|15803.83|15926.58|15806.58|15922.48|15802.48|10
1623856280000|2021-06-16 15:11:20|15924.24|15804.24|15923.11|15803.11|15924.24|15804.24|15923.06|15803.06|10
1623856290000|2021-06-16 15:11:30|15922.78|15802.78|15918.15|15798.15|15922.78|15802.78|15918.15|15798.15|10
1623856300000|2021-06-16 15:11:40|15917.31|15797.31|15913.34|15793.34|15917.31|15797.31|15913.34|15793.34|10
1623856310000|2021-06-16 15:11:50|15912.98|15792.98|15912.18|15792.18|15912.98|15792.98|15912.08|15792.08|10
1623856320000|2021-06-16 15:12:00|15912.4|15792.4|15898.57|15778.57|15912.4|15792.4|15898.07|15778.07|10
1623856330000|2021-06-16 15:12:10|15897.65|15777.65|15875.31|15755.31|15897.65|15777.65|15875.28|15755.28|10
1623856340000|2021-06-16 15:12:20|15876.56|15756.56|15879.78|15759.78|15880.27|15760.27|15876.56|15756.56|10
1623856350000|2021-06-16 15:12:30|15880.15|15760.15|15882.57|15762.57|15882.57|15762.57|15880.15|15760.15|10
1623856360000|2021-06-16 15:12:40|15883.41|15763.41|15887.14|15767.14|15887.14|15767.14|15883.13|15763.13|10
1623856370000|2021-06-16 15:12:50|15887.49|15767.49|15888.86|15768.86|15890.94|15770.94|15886.74|15766.74|10
1623856380000|2021-06-16 15:13:00|15889.65|15769.65|15892.72|15772.72|15892.72|15772.72|15889.65|15769.65|10
1623856390000|2021-06-16 15:13:10|15893.47|15773.47|15899.05|15779.05|15899.05|15779.05|15893.47|15773.47|10
1623856400000|2021-06-16 15:13:20|15898.9|15778.9|15898.85|15778.85|15900.36|15780.36|15898.85|15778.85|10
1623856410000|2021-06-16 15:13:30|15896.95|15776.95|15893.62|15773.62|15896.95|15776.95|15893.59|15773.59|10
1623856420000|2021-06-16 15:13:40|15893.77|15773.77|15887.37|15767.37|15894.46|15774.46|15886.89|15766.89|9
1623856430000|2021-06-16 15:13:50|15885.97|15765.97|15886.81|15766.81|15886.81|15766.81|15884.86|15764.86|9
1623856440000|2021-06-16 15:14:00|15883.56|15763.56|15876.57|15756.57|15883.56|15763.56|15876.57|15756.57|10
1623856450000|2021-06-16 15:14:10|15875.9|15755.9|15872.59|15752.59|15875.9|15755.9|15872.18|15752.18|10
1623856460000|2021-06-16 15:14:20|15872.9|15752.9|15870.03|15750.03|15872.9|15752.9|15869.86|15749.86|10
1623856470000|2021-06-16 15:14:30|15870.22|15750.22|15871.31|15751.31|15871.77|15751.77|15869.86|15749.86|10
1623856480000|2021-06-16 15:14:40|15872.12|15752.12|15867.58|15747.58|15872.29|15752.29|15867.58|15747.58|10
1623856490000|2021-06-16 15:14:50|15866.37|15746.37|15864.8|15744.8|15866.91|15746.91|15864.8|15744.8|10
1623856500000|2021-06-16 15:15:00|15865.22|15745.22|15862.17|15742.17|15866.06|15746.06|15861.98|15741.98|10
1623856510000|2021-06-16 15:15:10|15862.32|15742.32|15872.31|15752.31|15872.63|15752.63|15862.32|15742.32|10
1623856520000|2021-06-16 15:15:20|15872.3|15752.3|15878.89|15758.89|15879.07|15759.07|15872.3|15752.3|10
1623856530000|2021-06-16 15:15:30|15881.17|15761.17|15888.76|15768.76|15889.05|15769.05|15881.17|15761.17|10
1623856540000|2021-06-16 15:15:40|15888.98|15768.98|15892.22|15772.22|15892.22|15772.22|15888.98|15768.98|10
1623856550000|2021-06-16 15:15:50|15891.99|15771.99|15895.41|15775.41|15895.41|15775.41|15891.99|15771.99|10
1623856560000|2021-06-16 15:16:00|15895.75|15775.75|15894.84|15774.84|15895.85|15775.85|15894.84|15774.84|10
1623856570000|2021-06-16 15:16:10|15895.3|15775.3|15900.43|15780.43|15900.61|15780.61|15895.08|15775.08|10
1623856580000|2021-06-16 15:16:20|15900.48|15780.48|15899.45|15779.45|15901.6|15781.6|15898.58|15778.58|10
1623856590000|2021-06-16 15:16:30|15899.28|15779.28|15900.29|15780.29|15900.29|15780.29|15899.2|15779.2|10
1623856600000|2021-06-16 15:16:40|15900.73|15780.73|15905.14|15785.14|15905.14|15785.14|15900.73|15780.73|10
1623856610000|2021-06-16 15:16:50|15905.29|15785.29|15906.1|15786.1|15907.44|15787.44|15904.44|15784.44|10
1623856620000|2021-06-16 15:17:00|15905.23|15785.23|15902.18|15782.18|15905.23|15785.23|15902.18|15782.18|9
1623856630000|2021-06-16 15:17:10|15902.02|15782.02|15899.81|15779.81|15902.27|15782.27|15898.95|15778.95|10
1623856640000|2021-06-16 15:17:20|15899.28|15779.28|15898.1|15778.1|15900.09|15780.09|15897.68|15777.68|10
1623856650000|2021-06-16 15:17:30|15896.58|15776.58|15892.29|15772.29|15896.58|15776.58|15892.29|15772.29|10
1623856660000|2021-06-16 15:17:40|15892.28|15772.28|15887.99|15767.99|15892.28|15772.28|15887.98|15767.98|10
1623856670000|2021-06-16 15:17:50|15887.97|15767.97|15882.67|15762.67|15887.97|15767.97|15882.23|15762.23|10
1623856680000|2021-06-16 15:18:00|15882.68|15762.68|15877.96|15757.96|15882.68|15762.68|15877.28|15757.28|10
1623856690000|2021-06-16 15:18:10|15877.56|15757.56|15878.47|15758.47|15878.7|15758.7|15877.56|15757.56|8
1623856700000|2021-06-16 15:18:20|15878.59|15758.59|15880.84|15760.84|15880.84|15760.84|15877.33|15757.33|10
1623856710000|2021-06-16 15:18:30|15881.2|15761.2|15882.11|15762.11|15882.11|15762.11|15879.86|15759.86|10
1623856720000|2021-06-16 15:18:40|15882.04|15762.04|15883.44|15763.44|15883.48|15763.48|15881.47|15761.47|10
1623856730000|2021-06-16 15:18:50|15883.96|15763.96|15885.79|15765.79|15885.79|15765.79|15883.96|15763.96|10
1623856740000|2021-06-16 15:19:00|15887.6|15767.6|15896.22|15776.22|15896.22|15776.22|15887.6|15767.6|10
1623856750000|2021-06-16 15:19:10|15896.71|15776.71|15901.69|15781.69|15901.69|15781.69|15896.71|15776.71|10
1623856760000|2021-06-16 15:19:20|15902.02|15782.02|15899.07|15779.07|15902.02|15782.02|15898.85|15778.85|10
1623856770000|2021-06-16 15:19:30|15898.72|15778.72|15898.4|15778.4|15899.52|15779.52|15898.34|15778.34|10
1623856780000|2021-06-16 15:19:40|15898.24|15778.24|15901.62|15781.62|15901.62|15781.62|15898.24|15778.24|10
1623856790000|2021-06-16 15:19:50|15901.33|15781.33|15902.02|15782.02|15902.55|15782.55|15901.24|15781.24|10
1623856800000|2021-06-16 15:20:00|15901.98|15781.98|15902.85|15782.85|15903.91|15783.91|15901.98|15781.98|10
1623856810000|2021-06-16 15:20:10|15902.9|15782.9|15903.38|15783.38|15903.38|15783.38|15902.38|15782.38|10
1623856820000|2021-06-16 15:20:20|15903.19|15783.19|15904.71|15784.71|15904.71|15784.71|15903.19|15783.19|10
1623856830000|2021-06-16 15:20:30|15904.69|15784.69|15906.42|15786.42|15906.42|15786.42|15904.65|15784.65|10
1623856840000|2021-06-16 15:20:40|15906.27|15786.27|15910.26|15790.26|15910.26|15790.26|15906.27|15786.27|10
1623856850000|2021-06-16 15:20:50|15909.88|15789.88|15909.83|15789.83|15910.23|15790.23|15909.61|15789.61|10
1623856860000|2021-06-16 15:21:00|15909.88|15789.88|15907.46|15787.46|15910.06|15790.06|15907.46|15787.46|10
1623856870000|2021-06-16 15:21:10|15907.33|15787.33|15903.38|15783.38|15907.33|15787.33|15903.38|15783.38|10
1623856880000|2021-06-16 15:21:20|15903.62|15783.62|15907.34|15787.34|15907.34|15787.34|15903.5|15783.5|10
1623856890000|2021-06-16 15:21:30|15908.13|15788.13|15913.16|15793.16|15913.16|15793.16|15908.13|15788.13|10
1623856900000|2021-06-16 15:21:40|15913.02|15793.02|15915.32|15795.32|15915.32|15795.32|15912.91|15792.91|10
1623856910000|2021-06-16 15:21:50|15915.21|15795.21|15916.9|15796.9|15916.9|15796.9|15915.21|15795.21|10
1623856920000|2021-06-16 15:22:00|15917|15797|15917.42|15797.42|15918.21|15798.21|15916.35|15796.35|10
1623856930000|2021-06-16 15:22:10|15917.95|15797.95|15914.09|15794.09|15917.95|15797.95|15914.09|15794.09|10
1623856940000|2021-06-16 15:22:20|15913.93|15793.93|15913.07|15793.07|15913.93|15793.93|15913.07|15793.07|7
1623856950000|2021-06-16 15:22:30|15912.62|15792.62|15913.9|15793.9|15913.93|15793.93|15912.62|15792.62|9
1623856960000|2021-06-16 15:22:40|15914.42|15794.42|15912.39|15792.39|15914.42|15794.42|15912.39|15792.39|9
1623856970000|2021-06-16 15:22:50|15911.86|15791.86|15909.23|15789.23|15911.86|15791.86|15909.23|15789.23|10
1623856980000|2021-06-16 15:23:00|15908.79|15788.79|15909.3|15789.3|15909.4|15789.4|15908.67|15788.67|10
1623856990000|2021-06-16 15:23:10|15909.38|15789.38|15908.14|15788.14|15909.38|15789.38|15908.14|15788.14|9
1623857000000|2021-06-16 15:23:20|15907.82|15787.82|15909.55|15789.55|15909.55|15789.55|15907.8|15787.8|9
1623857010000|2021-06-16 15:23:30|15909.97|15789.97|15913.54|15793.54|15913.59|15793.59|15909.97|15789.97|10
1623857020000|2021-06-16 15:23:40|15913.29|15793.29|15915.41|15795.41|15915.41|15795.41|15913.26|15793.26|10
1623857030000|2021-06-16 15:23:50|15915.61|15795.61|15916.56|15796.56|15916.56|15796.56|15915.58|15795.58|10
1623857040000|2021-06-16 15:24:00|15916.84|15796.84|15916.7|15796.7|15916.98|15796.98|15916.4|15796.4|9
1623857050000|2021-06-16 15:24:10|15917.01|15797.01|15916.8|15796.8|15918.13|15798.13|15916.8|15796.8|9
1623857060000|2021-06-16 15:24:20|15917.47|15797.47|15915.09|15795.09|15917.47|15797.47|15915.09|15795.09|10
1623857070000|2021-06-16 15:24:30|15914.91|15794.91|15911.4|15791.4|15914.91|15794.91|15911.4|15791.4|10
1623857080000|2021-06-16 15:24:40|15911.92|15791.92|15907.65|15787.65|15911.92|15791.92|15907.65|15787.65|10
1623857090000|2021-06-16 15:24:50|15907.56|15787.56|15908.32|15788.32|15908.35|15788.35|15907.27|15787.27|8
1623857100000|2021-06-16 15:25:00|15907.89|15787.89|15909.21|15789.21|15909.36|15789.36|15907.67|15787.67|10
1623857110000|2021-06-16 15:25:10|15910.03|15790.03|15908.58|15788.58|15910.03|15790.03|15908.58|15788.58|10
1623857120000|2021-06-16 15:25:20|15908.87|15788.87|15907.32|15787.32|15908.87|15788.87|15907.04|15787.04|9
1623857130000|2021-06-16 15:25:30|15907.11|15787.11|15905.79|15785.79|15907.11|15787.11|15905.41|15785.41|10
1623857140000|2021-06-16 15:25:40|15905.08|15785.08|15904.53|15784.53|15905.08|15785.08|15903.26|15783.26|10
1623857150000|2021-06-16 15:25:50|15904.41|15784.41|15903.84|15783.84|15904.68|15784.68|15903.65|15783.65|10
1623857160000|2021-06-16 15:26:00|15903.78|15783.78|15904.92|15784.92|15904.92|15784.92|15903.61|15783.61|9
1623857170000|2021-06-16 15:26:10|15904.99|15784.99|15903.8|15783.8|15905.48|15785.48|15903.8|15783.8|10
1623857180000|2021-06-16 15:26:20|15903.61|15783.61|15899.95|15779.95|15903.61|15783.61|15899.95|15779.95|10
1623857190000|2021-06-16 15:26:30|15899.84|15779.84|15900.41|15780.41|15900.56|15780.56|15899.54|15779.54|9
1623857200000|2021-06-16 15:26:40|15900.35|15780.35|15895.53|15775.53|15900.35|15780.35|15895.53|15775.53|10
1623857210000|2021-06-16 15:26:50|15895.64|15775.64|15894.3|15774.3|15895.77|15775.77|15894.3|15774.3|10
1623857220000|2021-06-16 15:27:00|15893.78|15773.78|15894.02|15774.02|15894.58|15774.58|15893.78|15773.78|9
1623857230000|2021-06-16 15:27:10|15894.28|15774.28|15890.6|15770.6|15894.28|15774.28|15890.6|15770.6|10
1623857240000|2021-06-16 15:27:20|15890.19|15770.19|15889.13|15769.13|15890.19|15770.19|15888.67|15768.67|10
1623857250000|2021-06-16 15:27:30|15889.17|15769.17|15895|15775|15895|15775|15889.05|15769.05|10
1623857260000|2021-06-16 15:27:40|15895.01|15775.01|15896.83|15776.83|15896.83|15776.83|15895.01|15775.01|10
1623857270000|2021-06-16 15:27:50|15897.16|15777.16|15899.18|15779.18|15899.2|15779.2|15897.16|15777.16|10
1623857280000|2021-06-16 15:28:00|15899.01|15779.01|15896.31|15776.31|15899.01|15779.01|15896.31|15776.31|10
1623857290000|2021-06-16 15:28:10|15896.6|15776.6|15893.57|15773.57|15896.69|15776.69|15893.57|15773.57|10
1623857300000|2021-06-16 15:28:20|15892.46|15772.46|15890.59|15770.59|15892.46|15772.46|15890.59|15770.59|10
1623857310000|2021-06-16 15:28:30|15890.76|15770.76|15892.88|15772.88|15892.98|15772.98|15890.27|15770.27|10
1623857320000|2021-06-16 15:28:40|15892.74|15772.74|15895.6|15775.6|15895.6|15775.6|15892.74|15772.74|10
1623857330000|2021-06-16 15:28:50|15895.49|15775.49|15898.04|15778.04|15898.91|15778.91|15895.49|15775.49|10
1623857340000|2021-06-16 15:29:00|15898.16|15778.16|15898.82|15778.82|15898.82|15778.82|15897.63|15777.63|10
1623857350000|2021-06-16 15:29:10|15900|15780|15904.32|15784.32|15904.32|15784.32|15899.62|15779.62|10
1623857360000|2021-06-16 15:29:20|15905.03|15785.03|15906.39|15786.39|15906.39|15786.39|15904.92|15784.92|9
1623857370000|2021-06-16 15:29:30|15906.16|15786.16|15903.66|15783.66|15906.16|15786.16|15903.66|15783.66|10
1623857380000|2021-06-16 15:29:40|15903.97|15783.97|15899.58|15779.58|15904|15784|15899.58|15779.58|10
1623857390000|2021-06-16 15:29:50|15899.22|15779.22|15896.31|15776.31|15899.22|15779.22|15896.31|15776.31|10
1623857400000|2021-06-16 15:30:00|15896.44|15776.44|15893.7|15773.7|15896.44|15776.44|15893.7|15773.7|10
1623857410000|2021-06-16 15:30:10|15893.64|15773.64|15896.25|15776.25|15896.25|15776.25|15893.6|15773.6|9
1623857420000|2021-06-16 15:30:20|15896.36|15776.36|15897.48|15777.48|15897.64|15777.64|15896.31|15776.31|10
1623857430000|2021-06-16 15:30:30|15897.65|15777.65|15901.03|15781.03|15901.03|15781.03|15897.5|15777.5|9
1623857440000|2021-06-16 15:30:40|15900.98|15780.98|15906.77|15786.77|15906.77|15786.77|15900.98|15780.98|10
1623857450000|2021-06-16 15:30:50|15907.82|15787.82|15910.55|15790.55|15910.78|15790.78|15907.82|15787.82|10
1623857460000|2021-06-16 15:31:00|15910.42|15790.42|15912.42|15792.42|15912.42|15792.42|15910.42|15790.42|10
1623857470000|2021-06-16 15:31:10|15912.67|15792.67|15913.65|15793.65|15913.65|15793.65|15912.66|15792.66|10
1623857480000|2021-06-16 15:31:20|15913.69|15793.69|15913.84|15793.84|15913.9|15793.9|15913.57|15793.57|9
1623857490000|2021-06-16 15:31:30|15914.34|15794.34|15914.88|15794.88|15914.88|15794.88|15914.34|15794.34|9
1623857500000|2021-06-16 15:31:40|15915.21|15795.21|15916.66|15796.66|15916.66|15796.66|15915.12|15795.12|8
1623857510000|2021-06-16 15:31:50|15916.6|15796.6|15918.09|15798.09|15918.09|15798.09|15916.6|15796.6|8
1623857520000|2021-06-16 15:32:00|15918.7|15798.7|15919.14|15799.14|15919.14|15799.14|15918.61|15798.61|10
1623857530000|2021-06-16 15:32:10|15919.63|15799.63|15921.69|15801.69|15921.69|15801.69|15919.63|15799.63|10
1623857540000|2021-06-16 15:32:20|15921.51|15801.51|15924.4|15804.4|15924.95|15804.95|15921.51|15801.51|10
1623857550000|2021-06-16 15:32:30|15924.6|15804.6|15924.41|15804.41|15925.1|15805.1|15923.94|15803.94|10
1623857560000|2021-06-16 15:32:40|15924.47|15804.47|15921.65|15801.65|15924.47|15804.47|15921.65|15801.65|10
1623857570000|2021-06-16 15:32:50|15921.62|15801.62|15920.55|15800.55|15921.84|15801.84|15920.55|15800.55|10
1623857580000|2021-06-16 15:33:00|15919.87|15799.87|15920.12|15800.12|15920.35|15800.35|15919.11|15799.11|9
1623857590000|2021-06-16 15:33:10|15919.63|15799.63|15919.68|15799.68|15919.72|15799.72|15919.23|15799.23|9
1623857600000|2021-06-16 15:33:20|15919.37|15799.37|15919.5|15799.5|15919.64|15799.64|15919.17|15799.17|9
1623857610000|2021-06-16 15:33:30|15919.42|15799.42|15918.59|15798.59|15919.42|15799.42|15918.59|15798.59|10
1623857620000|2021-06-16 15:33:40|15918.56|15798.56|15918.25|15798.25|15918.73|15798.73|15917.78|15797.78|10
1623857630000|2021-06-16 15:33:50|15918.65|15798.65|15919.95|15799.95|15919.95|15799.95|15918.46|15798.46|9
1623857640000|2021-06-16 15:34:00|15920.11|15800.11|15922.24|15802.24|15922.24|15802.24|15920.11|15800.11|10
1623857650000|2021-06-16 15:34:10|15921.91|15801.91|15921.65|15801.65|15922.29|15802.29|15921.07|15801.07|10
1623857660000|2021-06-16 15:34:20|15921.74|15801.74|15922.59|15802.59|15922.59|15802.59|15921.72|15801.72|10
1623857670000|2021-06-16 15:34:30|15922.51|15802.51|15923.52|15803.52|15923.52|15803.52|15922.51|15802.51|10
1623857680000|2021-06-16 15:34:40|15923.34|15803.34|15920.33|15800.33|15923.56|15803.56|15920.33|15800.33|10
1623857690000|2021-06-16 15:34:50|15920.36|15800.36|15920.99|15800.99|15921.53|15801.53|15920.36|15800.36|8
1623857700000|2021-06-16 15:35:00|15920.96|15800.96|15923.06|15803.06|15923.06|15803.06|15920.96|15800.96|10
1623857710000|2021-06-16 15:35:10|15923.77|15803.77|15928.04|15808.04|15928.04|15808.04|15923.77|15803.77|10
1623857720000|2021-06-16 15:35:20|15928.41|15808.41|15933.82|15813.82|15933.82|15813.82|15927.42|15807.42|10
1623857730000|2021-06-16 15:35:30|15933.62|15813.62|15935.72|15815.72|15935.82|15815.82|15933.62|15813.62|10
1623857740000|2021-06-16 15:35:40|15935.94|15815.94|15938.27|15818.27|15938.27|15818.27|15935.94|15815.94|10
1623857750000|2021-06-16 15:35:50|15937.83|15817.83|15939.57|15819.57|15939.77|15819.77|15937.71|15817.71|9
1623857760000|2021-06-16 15:36:00|15940.83|15820.83|15943.9|15823.9|15944.41|15824.41|15940.83|15820.83|10
1623857770000|2021-06-16 15:36:10|15943.68|15823.68|15946.15|15826.15|15946.26|15826.26|15943.68|15823.68|10
1623857780000|2021-06-16 15:36:20|15945.99|15825.99|15947.74|15827.74|15947.74|15827.74|15945.99|15825.99|9
1623857790000|2021-06-16 15:36:30|15947.16|15827.16|15948.86|15828.86|15948.86|15828.86|15947.16|15827.16|10
1623857800000|2021-06-16 15:36:40|15949.01|15829.01|15950.4|15830.4|15950.55|15830.55|15949.01|15829.01|9
1623857810000|2021-06-16 15:36:50|15950.11|15830.11|15951.58|15831.58|15951.58|15831.58|15949.95|15829.95|10
1623857820000|2021-06-16 15:37:00|15951.94|15831.94|15952.14|15832.14|15955.5|15835.5|15951.94|15831.94|10
1623857830000|2021-06-16 15:37:10|15951.14|15831.14|15949.58|15829.58|15951.14|15831.14|15949.58|15829.58|9
1623857840000|2021-06-16 15:37:20|15949.9|15829.9|15939.58|15819.58|15949.9|15829.9|15939.58|15819.58|10
1623857850000|2021-06-16 15:37:30|15938.9|15818.9|15934.83|15814.83|15938.9|15818.9|15934.83|15814.83|10
1623857860000|2021-06-16 15:37:40|15934.73|15814.73|15929.09|15809.09|15934.73|15814.73|15929.09|15809.09|10
1623857870000|2021-06-16 15:37:50|15928.98|15808.98|15925.99|15805.99|15928.98|15808.98|15925.86|15805.86|10
1623857880000|2021-06-16 15:38:00|15926.37|15806.37|15926.75|15806.75|15926.75|15806.75|15925.89|15805.89|10
1623857890000|2021-06-16 15:38:10|15927.1|15807.1|15929.21|15809.21|15929.21|15809.21|15926.84|15806.84|10
1623857900000|2021-06-16 15:38:20|15929.11|15809.11|15928.61|15808.61|15929.49|15809.49|15928.61|15808.61|10
1623857910000|2021-06-16 15:38:30|15928.49|15808.49|15926.14|15806.14|15928.49|15808.49|15926.14|15806.14|10
1623857920000|2021-06-16 15:38:40|15923.22|15803.22|15919.02|15799.02|15923.22|15803.22|15919.02|15799.02|9
1623857930000|2021-06-16 15:38:50|15918.32|15798.32|15919.88|15799.88|15920.03|15800.03|15917.83|15797.83|10
1623857940000|2021-06-16 15:39:00|15919.53|15799.53|15918.3|15798.3|15919.84|15799.84|15918.08|15798.08|9
1623857950000|2021-06-16 15:39:10|15918.28|15798.28|15917.89|15797.89|15918.32|15798.32|15917.45|15797.45|10
1623857960000|2021-06-16 15:39:20|15918.63|15798.63|15920.92|15800.92|15920.92|15800.92|15918.57|15798.57|10
1623857970000|2021-06-16 15:39:30|15921.09|15801.09|15920.11|15800.11|15921.13|15801.13|15919.77|15799.77|9
1623857980000|2021-06-16 15:39:40|15920.21|15800.21|15919.74|15799.74|15920.34|15800.34|15919.74|15799.74|8
1623857990000|2021-06-16 15:39:50|15919.71|15799.71|15917.07|15797.07|15919.8|15799.8|15916.92|15796.92|10
1623858000000|2021-06-16 15:40:00|15916.29|15796.29|15915.68|15795.68|15916.32|15796.32|15915.62|15795.62|10
1623858010000|2021-06-16 15:40:10|15916.4|15796.4|15919.89|15799.89|15919.89|15799.89|15915.84|15795.84|10
1623858020000|2021-06-16 15:40:20|15920.58|15800.58|15921.93|15801.93|15922.76|15802.76|15920.58|15800.58|10
1623858030000|2021-06-16 15:40:30|15921.66|15801.66|15921.46|15801.46|15922.46|15802.46|15921.46|15801.46|10
1623858040000|2021-06-16 15:40:40|15921.28|15801.28|15918.21|15798.21|15921.28|15801.28|15918.21|15798.21|10
1623858050000|2021-06-16 15:40:50|15918.11|15798.11|15914.81|15794.81|15918.21|15798.21|15914.81|15794.81|10
1623858060000|2021-06-16 15:41:00|15914.24|15794.24|15912.6|15792.6|15914.44|15794.44|15912.6|15792.6|10
1623858070000|2021-06-16 15:41:10|15911.68|15791.68|15910.29|15790.29|15912.87|15792.87|15909.92|15789.92|10
1623858080000|2021-06-16 15:41:20|15909.79|15789.79|15909.68|15789.68|15909.79|15789.79|15908.01|15788.01|10
1623858090000|2021-06-16 15:41:30|15910.67|15790.67|15913.4|15793.4|15913.4|15793.4|15910.57|15790.57|10
1623858100000|2021-06-16 15:41:40|15913.62|15793.62|15914.59|15794.59|15914.59|15794.59|15912.33|15792.33|9
1623858110000|2021-06-16 15:41:50|15914.71|15794.71|15915.39|15795.39|15915.69|15795.69|15914.66|15794.66|7
1623858120000|2021-06-16 15:42:00|15915.43|15795.43|15914.2|15794.2|15915.61|15795.61|15914.2|15794.2|10
1623858130000|2021-06-16 15:42:10|15914.14|15794.14|15913.12|15793.12|15914.14|15794.14|15912.75|15792.75|9
1623858140000|2021-06-16 15:42:20|15913.57|15793.57|15915.01|15795.01|15915.89|15795.89|15913.57|15793.57|10
1623858150000|2021-06-16 15:42:30|15915.48|15795.48|15912.2|15792.2|15916.19|15796.19|15912.2|15792.2|10
1623858160000|2021-06-16 15:42:40|15912|15792|15907.31|15787.31|15912|15792|15907.31|15787.31|10
1623858170000|2021-06-16 15:42:50|15907.3|15787.3|15902.69|15782.69|15907.5|15787.5|15902.69|15782.69|10
1623858180000|2021-06-16 15:43:00|15902.02|15782.02|15899.45|15779.45|15902.92|15782.92|15899.32|15779.32|10
1623858190000|2021-06-16 15:43:10|15899.26|15779.26|15899.56|15779.56|15899.79|15779.79|15898.79|15778.79|9
1623858200000|2021-06-16 15:43:20|15899.76|15779.76|15901.93|15781.93|15901.93|15781.93|15898.36|15778.36|10
1623858210000|2021-06-16 15:43:30|15900.74|15780.74|15902.37|15782.37|15902.37|15782.37|15900.74|15780.74|10
1623858220000|2021-06-16 15:43:40|15902.36|15782.36|15903.38|15783.38|15903.38|15783.38|15902.31|15782.31|9
1623858230000|2021-06-16 15:43:50|15903.36|15783.36|15905.07|15785.07|15905.14|15785.14|15903.36|15783.36|9
1623858240000|2021-06-16 15:44:00|15905.11|15785.11|15900.98|15780.98|15905.11|15785.11|15900.98|15780.98|10
1623858250000|2021-06-16 15:44:10|15900.87|15780.87|15903.25|15783.25|15903.25|15783.25|15900.8|15780.8|10
1623858260000|2021-06-16 15:44:20|15903.31|15783.31|15908.12|15788.12|15908.12|15788.12|15903.31|15783.31|9
1623858270000|2021-06-16 15:44:30|15908.46|15788.46|15914.3|15794.3|15914.38|15794.38|15908.46|15788.46|10
1623858280000|2021-06-16 15:44:40|15914.21|15794.21|15914.75|15794.75|15915.77|15795.77|15913.72|15793.72|10
1623858290000|2021-06-16 15:44:50|15914.6|15794.6|15915.35|15795.35|15915.35|15795.35|15914.06|15794.06|10
1623858300000|2021-06-16 15:45:00|15915.38|15795.38|15916.96|15796.96|15916.96|15796.96|15915.38|15795.38|10
1623858310000|2021-06-16 15:45:10|15916.79|15796.79|15918.99|15798.99|15918.99|15798.99|15916.79|15796.79|9
1623858320000|2021-06-16 15:45:20|15919.28|15799.28|15920.79|15800.79|15920.85|15800.85|15919.28|15799.28|10
1623858330000|2021-06-16 15:45:30|15920.13|15800.13|15920.63|15800.63|15920.98|15800.98|15920.13|15800.13|9
1623858340000|2021-06-16 15:45:40|15920.95|15800.95|15921.2|15801.2|15921.81|15801.81|15920.88|15800.88|10
1623858350000|2021-06-16 15:45:50|15921.05|15801.05|15922.29|15802.29|15922.29|15802.29|15921.05|15801.05|10
1623858360000|2021-06-16 15:46:00|15922.35|15802.35|15922.32|15802.32|15922.58|15802.58|15922.02|15802.02|10
1623858370000|2021-06-16 15:46:10|15922.87|15802.87|15927.21|15807.21|15927.21|15807.21|15922.87|15802.87|9
1623858380000|2021-06-16 15:46:20|15927.61|15807.61|15931.14|15811.14|15931.14|15811.14|15927.61|15807.61|10
1623858390000|2021-06-16 15:46:30|15931.34|15811.34|15937.98|15817.98|15937.98|15817.98|15931.34|15811.34|10
1623858400000|2021-06-16 15:46:40|15937.99|15817.99|15940.38|15820.38|15940.4|15820.4|15937.67|15817.67|10
1623858410000|2021-06-16 15:46:50|15940.37|15820.37|15941.76|15821.76|15941.76|15821.76|15940.22|15820.22|10
1623858420000|2021-06-16 15:47:00|15942.45|15822.45|15945.26|15825.26|15945.26|15825.26|15942.45|15822.45|10
1623858430000|2021-06-16 15:47:10|15945.13|15825.13|15940.45|15820.45|15945.47|15825.47|15940.45|15820.45|10
1623858440000|2021-06-16 15:47:20|15940.78|15820.78|15936.22|15816.22|15940.78|15820.78|15936.22|15816.22|10
1623858450000|2021-06-16 15:47:30|15936.17|15816.17|15929.47|15809.47|15936.17|15816.17|15929.47|15809.47|10
1623858460000|2021-06-16 15:47:40|15928.78|15808.78|15928.08|15808.08|15928.78|15808.78|15927.18|15807.18|9
1623858470000|2021-06-16 15:47:50|15928.64|15808.64|15931.42|15811.42|15931.42|15811.42|15928.64|15808.64|10
1623858480000|2021-06-16 15:48:00|15932.07|15812.07|15933.53|15813.53|15933.54|15813.54|15932.01|15812.01|10
1623858490000|2021-06-16 15:48:10|15934.02|15814.02|15933.66|15813.66|15934.02|15814.02|15933.31|15813.31|8
1623858500000|2021-06-16 15:48:20|15933.44|15813.44|15931.04|15811.04|15933.44|15813.44|15931.04|15811.04|10
1623858510000|2021-06-16 15:48:30|15930.67|15810.67|15927.89|15807.89|15930.67|15810.67|15927.89|15807.89|10
1623858520000|2021-06-16 15:48:40|15927.66|15807.66|15924.25|15804.25|15927.69|15807.69|15924.25|15804.25|10
1623858530000|2021-06-16 15:48:50|15924.18|15804.18|15919.3|15799.3|15924.18|15804.18|15919.3|15799.3|10
1623858540000|2021-06-16 15:49:00|15919.18|15799.18|15916.32|15796.32|15919.18|15799.18|15916.32|15796.32|10
1623858550000|2021-06-16 15:49:10|15916.08|15796.08|15916.95|15796.95|15917.45|15797.45|15916.08|15796.08|10
1623858560000|2021-06-16 15:49:20|15917.07|15797.07|15917.07|15797.07|15918.02|15798.02|15916.6|15796.6|9
1623858570000|2021-06-16 15:49:30|15917.1|15797.1|15915.28|15795.28|15917.1|15797.1|15915.14|15795.14|9
1623858580000|2021-06-16 15:49:40|15914.06|15794.06|15911.52|15791.52|15914.06|15794.06|15911.37|15791.37|10
1623858590000|2021-06-16 15:49:50|15911.88|15791.88|15908.59|15788.59|15912.02|15792.02|15908.53|15788.53|10
1623858600000|2021-06-16 15:50:00|15907.75|15787.75|15905.04|15785.04|15908.23|15788.23|15905.04|15785.04|10
1623858610000|2021-06-16 15:50:10|15905.26|15785.26|15905.55|15785.55|15905.55|15785.55|15903.63|15783.63|10
1623858620000|2021-06-16 15:50:20|15906.37|15786.37|15909.37|15789.37|15909.37|15789.37|15906.37|15786.37|10
1623858630000|2021-06-16 15:50:30|15909.78|15789.78|15910.51|15790.51|15910.51|15790.51|15909.52|15789.52|10
1623858640000|2021-06-16 15:50:40|15910.64|15790.64|15911.16|15791.16|15911.74|15791.74|15910.38|15790.38|10
1623858650000|2021-06-16 15:50:50|15912.19|15792.19|15909.27|15789.27|15912.84|15792.84|15909.27|15789.27|10
1623858660000|2021-06-16 15:51:00|15908.78|15788.78|15905.38|15785.38|15908.78|15788.78|15905.38|15785.38|10
1623858670000|2021-06-16 15:51:10|15905.43|15785.43|15907.32|15787.32|15907.32|15787.32|15905.15|15785.15|10
1623858680000|2021-06-16 15:51:20|15907.83|15787.83|15908.67|15788.67|15908.68|15788.68|15907.56|15787.56|10
1623858690000|2021-06-16 15:51:30|15908.7|15788.7|15908.49|15788.49|15909.27|15789.27|15908.09|15788.09|10
1623858700000|2021-06-16 15:51:40|15908.54|15788.54|15903.2|15783.2|15908.54|15788.54|15903.2|15783.2|10
1623858710000|2021-06-16 15:51:50|15902.5|15782.5|15899.26|15779.26|15902.5|15782.5|15899.24|15779.24|10
1623858720000|2021-06-16 15:52:00|15898.9|15778.9|15896.71|15776.71|15899.02|15779.02|15896.71|15776.71|10
1623858730000|2021-06-16 15:52:10|15896.68|15776.68|15895.58|15775.58|15896.73|15776.73|15894.78|15774.78|10
1623858740000|2021-06-16 15:52:20|15895.55|15775.55|15895.99|15775.99|15896.3|15776.3|15895.55|15775.55|9
1623858750000|2021-06-16 15:52:30|15896.18|15776.18|15895.79|15775.79|15896.28|15776.28|15894.27|15774.27|10
1623858760000|2021-06-16 15:52:40|15895.93|15775.93|15898.37|15778.37|15898.37|15778.37|15895.93|15775.93|8
1623858770000|2021-06-16 15:52:50|15898.3|15778.3|15902.19|15782.19|15902.19|15782.19|15898.3|15778.3|10
1623858780000|2021-06-16 15:53:00|15902.32|15782.32|15904.78|15784.78|15904.78|15784.78|15902.32|15782.32|10
1623858790000|2021-06-16 15:53:10|15905.29|15785.29|15906.53|15786.53|15907.53|15787.53|15905.29|15785.29|9
1623858800000|2021-06-16 15:53:20|15906.06|15786.06|15905.65|15785.65|15906.39|15786.39|15904.75|15784.75|10
1623858810000|2021-06-16 15:53:30|15905.88|15785.88|15906.67|15786.67|15907.25|15787.25|15905.88|15785.88|9
1623858820000|2021-06-16 15:53:40|15906.64|15786.64|15906.19|15786.19|15907.82|15787.82|15906.19|15786.19|10
1623858830000|2021-06-16 15:53:50|15905.8|15785.8|15905.09|15785.09|15905.94|15785.94|15905.09|15785.09|10
1623858840000|2021-06-16 15:54:00|15905.21|15785.21|15909.97|15789.97|15909.97|15789.97|15905.21|15785.21|10
1623858850000|2021-06-16 15:54:10|15910.21|15790.21|15916.32|15796.32|15916.45|15796.45|15910.21|15790.21|10
1623858860000|2021-06-16 15:54:20|15917.09|15797.09|15922.91|15802.91|15922.91|15802.91|15916.94|15796.94|10
1623858870000|2021-06-16 15:54:30|15922.93|15802.93|15924.24|15804.24|15924.42|15804.42|15922.59|15802.59|10
1623858880000|2021-06-16 15:54:40|15924.8|15804.8|15925.49|15805.49|15925.49|15805.49|15924.48|15804.48|10
1623858890000|2021-06-16 15:54:50|15926.54|15806.54|15928.25|15808.25|15928.25|15808.25|15926.54|15806.54|8
1623858900000|2021-06-16 15:55:00|15928.37|15808.37|15930.14|15810.14|15930.14|15810.14|15928.37|15808.37|8
1623858910000|2021-06-16 15:55:10|15930.58|15810.58|15935.25|15815.25|15935.25|15815.25|15930.58|15810.58|9
1623858920000|2021-06-16 15:55:20|15934.82|15814.82|15934.25|15814.25|15935.98|15815.98|15934.25|15814.25|10
1623858930000|2021-06-16 15:55:30|15934.42|15814.42|15935.28|15815.28|15935.42|15815.42|15934.42|15814.42|10
1623858940000|2021-06-16 15:55:40|15935.34|15815.34|15937.5|15817.5|15937.5|15817.5|15935.34|15815.34|10
1623858950000|2021-06-16 15:55:50|15937.93|15817.93|15939.76|15819.76|15939.76|15819.76|15937.93|15817.93|10
1623858960000|2021-06-16 15:56:00|15939.62|15819.62|15939.84|15819.84|15939.94|15819.94|15939.35|15819.35|10
1623858970000|2021-06-16 15:56:10|15939.92|15819.92|15938.44|15818.44|15939.92|15819.92|15938.44|15818.44|9
1623858980000|2021-06-16 15:56:20|15937.98|15817.98|15933.8|15813.8|15937.98|15817.98|15933.8|15813.8|10
1623858990000|2021-06-16 15:56:30|15932.86|15812.86|15929.65|15809.65|15933.13|15813.13|15929.65|15809.65|9
1623859000000|2021-06-16 15:56:40|15929.38|15809.38|15929.74|15809.74|15929.78|15809.78|15929.31|15809.31|10
1623859010000|2021-06-16 15:56:50|15928.35|15808.35|15928.36|15808.36|15928.53|15808.53|15927.65|15807.65|8
1623859020000|2021-06-16 15:57:00|15928.87|15808.87|15930.36|15810.36|15930.56|15810.56|15928.67|15808.67|10
1623859030000|2021-06-16 15:57:10|15931.08|15811.08|15930.17|15810.17|15931.76|15811.76|15930.17|15810.17|10
1623859040000|2021-06-16 15:57:20|15929.37|15809.37|15931.36|15811.36|15932.5|15812.5|15929.37|15809.37|10
1623859050000|2021-06-16 15:57:30|15931.4|15811.4|15930.86|15810.86|15931.4|15811.4|15930.77|15810.77|10
1623859060000|2021-06-16 15:57:40|15930.79|15810.79|15930.33|15810.33|15930.79|15810.79|15928.92|15808.92|10
1623859070000|2021-06-16 15:57:50|15929.86|15809.86|15929.13|15809.13|15929.93|15809.93|15928.66|15808.66|10
1623859080000|2021-06-16 15:58:00|15928.47|15808.47|15928.4|15808.4|15928.48|15808.48|15927.33|15807.33|10
1623859090000|2021-06-16 15:58:10|15929.06|15809.06|15932.05|15812.05|15932.05|15812.05|15929.06|15809.06|10
1623859100000|2021-06-16 15:58:20|15931.43|15811.43|15930.84|15810.84|15932|15812|15930.84|15810.84|10
1623859110000|2021-06-16 15:58:30|15930.99|15810.99|15927.25|15807.25|15930.99|15810.99|15927.25|15807.25|10
1623859120000|2021-06-16 15:58:40|15926.83|15806.83|15928.66|15808.66|15929.47|15809.47|15926.21|15806.21|10
1623859130000|2021-06-16 15:58:50|15928.79|15808.79|15931.78|15811.78|15931.8|15811.8|15928.6|15808.6|10
1623859140000|2021-06-16 15:59:00|15932.19|15812.19|15933.54|15813.54|15933.54|15813.54|15932.19|15812.19|9
1623859150000|2021-06-16 15:59:10|15933.21|15813.21|15931.93|15811.93|15933.21|15813.21|15931.15|15811.15|10
1623859160000|2021-06-16 15:59:20|15932.11|15812.11|15931.85|15811.85|15932.11|15812.11|15931.43|15811.43|10
1623859170000|2021-06-16 15:59:30|15932.21|15812.21|15936.36|15816.36|15936.68|15816.68|15932.21|15812.21|10
1623859180000|2021-06-16 15:59:40|15936.52|15816.52|15943.72|15823.72|15943.72|15823.72|15936.29|15816.29|10
1623859190000|2021-06-16 15:59:50|15943.77|15823.77|15948.29|15828.29|15948.29|15828.29|15943.77|15823.77|10
1623859200000|2021-06-16 16:00:00|15949.49|15829.49|15943.12|15823.12|15949.49|15829.49|15943.12|15823.12|10
1623859210000|2021-06-16 16:00:10|15940.22|15820.22|15925.54|15805.54|15940.22|15820.22|15925.54|15805.54|10
1623859220000|2021-06-16 16:00:20|15922.88|15802.88|15917.24|15797.24|15922.88|15802.88|15915.76|15795.76|10
1623859230000|2021-06-16 16:00:30|15916.39|15796.39|15916.54|15796.54|15917.06|15797.06|15914.8|15794.8|10
1623859240000|2021-06-16 16:00:40|15916.14|15796.14|15914.94|15794.94|15916.14|15796.14|15913.77|15793.77|10
1623859250000|2021-06-16 16:00:50|15915.83|15795.83|15918.6|15798.6|15919.8|15799.8|15915.19|15795.19|10
1623859260000|2021-06-16 16:01:00|15920.96|15800.96|15929.78|15809.78|15929.78|15809.78|15920.96|15800.96|10
1623859270000|2021-06-16 16:01:10|15932.9|15812.9|15943.34|15823.34|15943.57|15823.57|15932.9|15812.9|10
1623859280000|2021-06-16 16:01:20|15943.95|15823.95|15946.43|15826.43|15946.43|15826.43|15943.95|15823.95|10
1623859290000|2021-06-16 16:01:30|15946.63|15826.63|15950.82|15830.82|15950.82|15830.82|15946.63|15826.63|10
1623859300000|2021-06-16 16:01:40|15953.33|15833.33|15958.56|15838.56|15958.56|15838.56|15953.33|15833.33|9
1623859310000|2021-06-16 16:01:50|15959.7|15839.7|15969.28|15849.28|15969.28|15849.28|15959.69|15839.69|10
1623859320000|2021-06-16 16:02:00|15970.62|15850.62|15971.8|15851.8|15971.8|15851.8|15969.81|15849.81|10
1623859330000|2021-06-16 16:02:10|15973.1|15853.1|15983.08|15863.08|15984.36|15864.36|15973.1|15853.1|10
1623859340000|2021-06-16 16:02:20|15984.15|15864.15|15984.02|15864.02|15986.15|15866.15|15983.2|15863.2|10
1623859350000|2021-06-16 16:02:30|15983.57|15863.57|15978.57|15858.57|15983.86|15863.86|15978.57|15858.57|10
1623859360000|2021-06-16 16:02:40|15977.62|15857.62|15975.38|15855.38|15978.12|15858.12|15975.38|15855.38|10
1623859370000|2021-06-16 16:02:50|15975.47|15855.47|15973.08|15853.08|15975.66|15855.66|15972.66|15852.66|10
1623859380000|2021-06-16 16:03:00|15972.88|15852.88|15973.32|15853.32|15973.67|15853.67|15972.3|15852.3|10
1623859390000|2021-06-16 16:03:10|15972.94|15852.94|15975.43|15855.43|15976.15|15856.15|15972.94|15852.94|10
1623859400000|2021-06-16 16:03:20|15974.95|15854.95|15976.74|15856.74|15977.31|15857.31|15974.95|15854.95|10
1623859410000|2021-06-16 16:03:30|15976.96|15856.96|15980.19|15860.19|15980.27|15860.27|15976.96|15856.96|10
1623859420000|2021-06-16 16:03:40|15980.57|15860.57|15980.67|15860.67|15981.07|15861.07|15980.36|15860.36|10
1623859430000|2021-06-16 16:03:50|15981.4|15861.4|15988.51|15868.51|15988.51|15868.51|15981.4|15861.4|10
1623859440000|2021-06-16 16:04:00|15991.58|15871.58|15996.17|15876.17|15996.37|15876.37|15991.17|15871.17|9
1623859450000|2021-06-16 16:04:10|15996.76|15876.76|15997.12|15877.12|15997.12|15877.12|15995.76|15875.76|10
1623859460000|2021-06-16 16:04:20|15997.57|15877.57|15997.41|15877.41|15998.79|15878.79|15997.36|15877.36|10
1623859470000|2021-06-16 16:04:30|15998.85|15878.85|16002.69|15882.69|16002.69|15882.69|15998.5|15878.5|10
1623859480000|2021-06-16 16:04:40|16004.69|15884.69|16016.19|15896.19|16016.76|15896.76|16004.69|15884.69|10
1623859490000|2021-06-16 16:04:50|16015.28|15895.28|16049.07|15929.07|16049.07|15929.07|16015.28|15895.28|10
1623859500000|2021-06-16 16:05:00|16050.3|15930.3|16057.15|15937.15|16058.56|15938.56|16050.3|15930.3|10
1623859510000|2021-06-16 16:05:10|16057.51|15937.51|16055.82|15935.82|16057.59|15937.59|16055.61|15935.61|10
1623859520000|2021-06-16 16:05:20|16055.72|15935.72|16047.04|15927.04|16055.74|15935.74|16047.04|15927.04|10
1623859530000|2021-06-16 16:05:30|16046.35|15926.35|16038.91|15918.91|16046.35|15926.35|16038.91|15918.91|10
1623859540000|2021-06-16 16:05:40|16038.52|15918.52|16037.53|15917.53|16038.52|15918.52|16035.32|15915.32|10
1623859550000|2021-06-16 16:05:50|16037.94|15917.94|16041.26|15921.26|16041.26|15921.26|16037.94|15917.94|10
1623859560000|2021-06-16 16:06:00|16040.32|15920.32|16040.62|15920.62|16042.55|15922.55|16039.35|15919.35|10
1623859570000|2021-06-16 16:06:10|16042.96|15922.96|16049.79|15929.79|16049.79|15929.79|16042.96|15922.96|10
1623859580000|2021-06-16 16:06:20|16054.77|15934.77|16068.79|15948.79|16068.79|15948.79|16054.77|15934.77|10
1623859590000|2021-06-16 16:06:30|16071.53|15951.53|16077.29|15957.29|16077.29|15957.29|16071.53|15951.53|10
1623859600000|2021-06-16 16:06:40|16080.37|15960.37|16087.85|15967.85|16087.85|15967.85|16080.37|15960.37|10
1623859610000|2021-06-16 16:06:50|16088.69|15968.69|16091.97|15971.97|16091.97|15971.97|16088.06|15968.06|10
1623859620000|2021-06-16 16:07:00|16092.27|15972.27|16092.37|15972.37|16092.52|15972.52|16090.62|15970.62|10
1623859630000|2021-06-16 16:07:10|16091.63|15971.63|16094.65|15974.65|16095.03|15975.03|16091.22|15971.22|10
1623859640000|2021-06-16 16:07:20|16095.14|15975.14|16098.42|15978.42|16099.58|15979.58|16095.14|15975.14|10
1623859650000|2021-06-16 16:07:30|16098.95|15978.95|16108.32|15988.32|16108.32|15988.32|16098.95|15978.95|10
1623859660000|2021-06-16 16:07:40|16108.42|15988.42|16110.02|15990.02|16110.02|15990.02|16107.54|15987.54|10
1623859670000|2021-06-16 16:07:50|16110.88|15990.88|16116.74|15996.74|16117.11|15997.11|16110.88|15990.88|10
1623859680000|2021-06-16 16:08:00|16117.73|15997.73|16115.36|15995.36|16117.81|15997.81|16115.36|15995.36|10
1623859690000|2021-06-16 16:08:10|16113.49|15993.49|16109.8|15989.8|16113.61|15993.61|16109.7|15989.7|10
1623859700000|2021-06-16 16:08:20|16109.64|15989.64|16107.09|15987.09|16109.64|15989.64|16107.07|15987.07|10
1623859710000|2021-06-16 16:08:30|16106.96|15986.96|16106.95|15986.95|16107.17|15987.17|16106.46|15986.46|10
1623859720000|2021-06-16 16:08:40|16106.75|15986.75|16110.71|15990.71|16111.36|15991.36|16105.45|15985.45|10
1623859730000|2021-06-16 16:08:50|16111.17|15991.17|16112.12|15992.12|16112.12|15992.12|16110.92|15990.92|10
1623859740000|2021-06-16 16:09:00|16111.92|15991.92|16110.5|15990.5|16111.92|15991.92|16110.24|15990.24|10
1623859750000|2021-06-16 16:09:10|16110.16|15990.16|16109.5|15989.5|16110.16|15990.16|16108.68|15988.68|10
1623859760000|2021-06-16 16:09:20|16109.46|15989.46|16110.88|15990.88|16110.99|15990.99|16108.63|15988.63|10
1623859770000|2021-06-16 16:09:30|16111.21|15991.21|16112.06|15992.06|16112.06|15992.06|16110.46|15990.46|8
1623859780000|2021-06-16 16:09:40|16115.42|15995.42|16123.82|16003.82|16123.82|16003.82|16115.42|15995.42|10
1623859790000|2021-06-16 16:09:50|16125.14|16005.14|16132.11|16012.11|16132.11|16012.11|16125.14|16005.14|10
1623859800000|2021-06-16 16:10:00|16133.17|16013.17|16134.75|16014.75|16135.28|16015.28|16132.98|16012.98|10
1623859810000|2021-06-16 16:10:10|16134.64|16014.64|16135.2|16015.2|16135.2|16015.2|16134.1|16014.1|10
1623859820000|2021-06-16 16:10:20|16135.74|16015.74|16138.68|16018.68|16138.77|16018.77|16135.5|16015.5|10
1623859830000|2021-06-16 16:10:30|16138.54|16018.54|16132.92|16012.92|16138.54|16018.54|16132.84|16012.84|10
1623859840000|2021-06-16 16:10:40|16131.78|16011.78|16127.7|16007.7|16131.78|16011.78|16127.08|16007.08|10
1623859850000|2021-06-16 16:10:50|16127.42|16007.42|16125.72|16005.72|16128.08|16008.08|16125.72|16005.72|10
1623859860000|2021-06-16 16:11:00|16125.81|16005.81|16122.89|16002.89|16125.81|16005.81|16122.89|16002.89|10
1623859870000|2021-06-16 16:11:10|16121.01|16001.01|16114.33|15994.33|16121.01|16001.01|16114.33|15994.33|10
1623859880000|2021-06-16 16:11:20|16113.72|15993.72|16109|15989|16113.72|15993.72|16108.98|15988.98|10
1623859890000|2021-06-16 16:11:30|16108.38|15988.38|16104.9|15984.9|16108.38|15988.38|16104.9|15984.9|10
1623859900000|2021-06-16 16:11:40|16104.71|15984.71|16101.48|15981.48|16104.77|15984.77|16101.1|15981.1|10
1623859910000|2021-06-16 16:11:50|16102.38|15982.38|16100.71|15980.71|16102.38|15982.38|16100.45|15980.45|9
1623859920000|2021-06-16 16:12:00|16100.89|15980.89|16102.97|15982.97|16102.97|15982.97|16100.83|15980.83|10
1623859930000|2021-06-16 16:12:10|16103.35|15983.35|16103.83|15983.83|16105.16|15985.16|16103.35|15983.35|9
1623859940000|2021-06-16 16:12:20|16103.94|15983.94|16100.22|15980.22|16103.94|15983.94|16100.22|15980.22|10
1623859950000|2021-06-16 16:12:30|16100.71|15980.71|16103.23|15983.23|16103.23|15983.23|16100.71|15980.71|10
1623859960000|2021-06-16 16:12:40|16103.14|15983.14|16100.46|15980.46|16103.43|15983.43|16100.46|15980.46|10
1623859970000|2021-06-16 16:12:50|16099.04|15979.04|16096.43|15976.43|16099.04|15979.04|16096.04|15976.04|10
1623859980000|2021-06-16 16:13:00|16096.2|15976.2|16100.02|15980.02|16100.02|15980.02|16095.46|15975.46|9
1623859990000|2021-06-16 16:13:10|16100.86|15980.86|16100.77|15980.77|16102.44|15982.44|16100.67|15980.67|10
1623860000000|2021-06-16 16:13:20|16101.44|15981.44|16106.24|15986.24|16106.94|15986.94|16101.44|15981.44|10
1623860010000|2021-06-16 16:13:30|16106.25|15986.25|16113|15993|16113|15993|16104.97|15984.97|10
1623860020000|2021-06-16 16:13:40|16113.69|15993.69|16113.48|15993.48|16115.33|15995.33|16113.48|15993.48|10
1623860030000|2021-06-16 16:13:50|16113.78|15993.78|16112.63|15992.63|16113.78|15993.78|16111.99|15991.99|10
1623860040000|2021-06-16 16:14:00|16112.97|15992.97|16121.02|16001.02|16122.81|16002.81|16112.97|15992.97|10
1623860050000|2021-06-16 16:14:10|16121.25|16001.25|16119.85|15999.85|16121.25|16001.25|16119.56|15999.56|10
1623860060000|2021-06-16 16:14:20|16119.81|15999.81|16119.14|15999.14|16120.04|16000.04|16119.14|15999.14|9
1623860070000|2021-06-16 16:14:30|16119.1|15999.1|16116.67|15996.67|16119.1|15999.1|16116.67|15996.67|10
1623860080000|2021-06-16 16:14:40|16117.56|15997.56|16115.71|15995.71|16117.58|15997.58|16115.71|15995.71|10
1623860090000|2021-06-16 16:14:50|16115.68|15995.68|16116.06|15996.06|16116.41|15996.41|16115.24|15995.24|10
1623860100000|2021-06-16 16:15:00|16116.53|15996.53|16122|16002|16122|16002|16116.53|15996.53|10
1623860110000|2021-06-16 16:15:10|16122.18|16002.18|16125.55|16005.55|16125.55|16005.55|16121.95|16001.95|10
1623860120000|2021-06-16 16:15:20|16126.69|16006.69|16125.95|16005.95|16127.3|16007.3|16125.35|16005.35|10
1623860130000|2021-06-16 16:15:30|16126.36|16006.36|16123|16003|16126.36|16006.36|16122.89|16002.89|10
1623860140000|2021-06-16 16:15:40|16122.01|16002.01|16115.07|15995.07|16122.01|16002.01|16115.07|15995.07|10
1623860150000|2021-06-16 16:15:50|16113.64|15993.64|16113.04|15993.04|16114.44|15994.44|16111.58|15991.58|10
1623860160000|2021-06-16 16:16:00|16113.05|15993.05|16119.26|15999.26|16119.26|15999.26|16112.95|15992.95|10
1623860170000|2021-06-16 16:16:10|16120.46|16000.46|16127.62|16007.62|16127.62|16007.62|16120.46|16000.46|10
1623860180000|2021-06-16 16:16:20|16127.71|16007.71|16133.33|16013.33|16133.33|16013.33|16127.71|16007.71|10
1623860190000|2021-06-16 16:16:30|16132.53|16012.53|16131.68|16011.68|16133.01|16013.01|16131.68|16011.68|10
1623860200000|2021-06-16 16:16:40|16131.21|16011.21|16131.91|16011.91|16131.91|16011.91|16130.53|16010.53|10
1623860210000|2021-06-16 16:16:50|16132.02|16012.02|16131.85|16011.85|16132.59|16012.59|16131.48|16011.48|9
1623860220000|2021-06-16 16:17:00|16131.88|16011.88|16133.72|16013.72|16133.72|16013.72|16131.34|16011.34|10
1623860230000|2021-06-16 16:17:10|16134.85|16014.85|16133.48|16013.48|16134.85|16014.85|16133.48|16013.48|9
1623860240000|2021-06-16 16:17:20|16133.98|16013.98|16135.24|16015.24|16135.24|16015.24|16133.98|16013.98|10
1623860250000|2021-06-16 16:17:30|16135.48|16015.48|16132.84|16012.84|16135.48|16015.48|16132.84|16012.84|10
1623860260000|2021-06-16 16:17:40|16132.7|16012.7|16131.41|16011.41|16133.01|16013.01|16131.28|16011.28|10
1623860270000|2021-06-16 16:17:50|16131.42|16011.42|16128.32|16008.32|16131.42|16011.42|16127.85|16007.85|10
1623860280000|2021-06-16 16:18:00|16128.9|16008.9|16127.58|16007.58|16128.99|16008.99|16127.58|16007.58|9
1623860290000|2021-06-16 16:18:10|16127.98|16007.98|16131.66|16011.66|16131.66|16011.66|16127.98|16007.98|9
1623860300000|2021-06-16 16:18:20|16131.88|16011.88|16132.63|16012.63|16133.12|16013.12|16131.88|16011.88|9
1623860310000|2021-06-16 16:18:30|16132.67|16012.67|16126.99|16006.99|16132.67|16012.67|16126.99|16006.99|10
1623860320000|2021-06-16 16:18:40|16126.89|16006.89|16125.46|16005.46|16126.89|16006.89|16125.46|16005.46|10
1623860330000|2021-06-16 16:18:50|16125.47|16005.47|16124.16|16004.16|16125.47|16005.47|16124.16|16004.16|10
1623860340000|2021-06-16 16:19:00|16123.98|16003.98|16124.95|16004.95|16125.62|16005.62|16123.55|16003.55|10
1623860350000|2021-06-16 16:19:10|16124.68|16004.68|16124.36|16004.36|16125.91|16005.91|16124.23|16004.23|10
1623860360000|2021-06-16 16:19:20|16123.82|16003.82|16121.9|16001.9|16123.82|16003.82|16121.9|16001.9|10
1623860370000|2021-06-16 16:19:30|16121.65|16001.65|16122.23|16002.23|16122.8|16002.8|16121.65|16001.65|9
1623860380000|2021-06-16 16:19:40|16122.13|16002.13|16118.14|15998.14|16122.13|16002.13|16118.14|15998.14|10
1623860390000|2021-06-16 16:19:50|16117.45|15997.45|16113.35|15993.35|16117.45|15997.45|16113.35|15993.35|10
1623860400000|2021-06-16 16:20:00|16113.36|15993.36|16113.73|15993.73|16113.73|15993.73|16112.25|15992.25|10
1623860410000|2021-06-16 16:20:10|16114.1|15994.1|16113.17|15993.17|16114.1|15994.1|16112.54|15992.54|9
1623860420000|2021-06-16 16:20:20|16112.98|15992.98|16112.75|15992.75|16113.45|15993.45|16112.75|15992.75|9
1623860430000|2021-06-16 16:20:30|16112.16|15992.16|16098.53|15978.53|16112.16|15992.16|16098.53|15978.53|10
1623860440000|2021-06-16 16:20:40|16096.8|15976.8|16086.78|15966.78|16096.8|15976.8|16086.78|15966.78|10
1623860450000|2021-06-16 16:20:50|16086.58|15966.58|16079.71|15959.71|16086.58|15966.58|16079.42|15959.42|10
1623860460000|2021-06-16 16:21:00|16079.5|15959.5|16075.84|15955.84|16079.5|15959.5|16074.91|15954.91|10
1623860470000|2021-06-16 16:21:10|16076.83|15956.83|16079.63|15959.63|16079.86|15959.86|16076.83|15956.83|10
1623860480000|2021-06-16 16:21:20|16079.77|15959.77|16076.14|15956.14|16079.77|15959.77|16076.14|15956.14|10
1623860490000|2021-06-16 16:21:30|16076.16|15956.16|16077.81|15957.81|16077.81|15957.81|16076.16|15956.16|10
1623860500000|2021-06-16 16:21:40|16078.03|15958.03|16080.67|15960.67|16081.02|15961.02|16078.03|15958.03|10
1623860510000|2021-06-16 16:21:50|16081.57|15961.57|16078.44|15958.44|16081.57|15961.57|16078.44|15958.44|10
1623860520000|2021-06-16 16:22:00|16078.29|15958.29|16072.66|15952.66|16078.29|15958.29|16072.53|15952.53|10
1623860530000|2021-06-16 16:22:10|16072.52|15952.52|16065.67|15945.67|16072.52|15952.52|16065.62|15945.62|10
1623860540000|2021-06-16 16:22:20|16066.05|15946.05|16066.86|15946.86|16067.31|15947.31|16066.05|15946.05|10
1623860550000|2021-06-16 16:22:30|16067.69|15947.69|16069.33|15949.33|16069.51|15949.51|16067.69|15947.69|10
1623860560000|2021-06-16 16:22:40|16068.47|15948.47|16067.27|15947.27|16068.49|15948.49|16067.27|15947.27|10
1623860570000|2021-06-16 16:22:50|16067.16|15947.16|16062.81|15942.81|16067.16|15947.16|16062.81|15942.81|10
1623860580000|2021-06-16 16:23:00|16062.54|15942.54|16062.13|15942.13|16062.54|15942.54|16061.32|15941.32|10
1623860590000|2021-06-16 16:23:10|16062.61|15942.61|16058.55|15938.55|16062.68|15942.68|16058.55|15938.55|9
1623860600000|2021-06-16 16:23:20|16058.03|15938.03|16049.6|15929.6|16058.03|15938.03|16049.6|15929.6|10
1623860610000|2021-06-16 16:23:30|16049.34|15929.34|16048.81|15928.81|16049.82|15929.82|16048.73|15928.73|10
1623860620000|2021-06-16 16:23:40|16048.57|15928.57|16043.42|15923.42|16048.57|15928.57|16043.42|15923.42|10
1623860630000|2021-06-16 16:23:50|16043.61|15923.61|16042.94|15922.94|16044.26|15924.26|16042.94|15922.94|10
1623860640000|2021-06-16 16:24:00|16043.08|15923.08|16044.74|15924.74|16044.74|15924.74|16042.97|15922.97|10
1623860650000|2021-06-16 16:24:10|16044.42|15924.42|16044.48|15924.48|16044.61|15924.61|16044.12|15924.12|10
1623860660000|2021-06-16 16:24:20|16044.43|15924.43|16043|15923|16045.51|15925.51|16042.56|15922.56|9
1623860670000|2021-06-16 16:24:30|16044.08|15924.08|16046.05|15926.05|16046.15|15926.15|16044.08|15924.08|10
1623860680000|2021-06-16 16:24:40|16046.2|15926.2|16048.69|15928.69|16048.69|15928.69|16046.2|15926.2|10
1623860690000|2021-06-16 16:24:50|16049.03|15929.03|16050.3|15930.3|16050.3|15930.3|16049.03|15929.03|10
1623860700000|2021-06-16 16:25:00|16050.41|15930.41|16052|15932|16052.82|15932.82|16050.41|15930.41|10
1623860710000|2021-06-16 16:25:10|16051.96|15931.96|16044.74|15924.74|16051.96|15931.96|16044.74|15924.74|10
1623860720000|2021-06-16 16:25:20|16043.85|15923.85|16037.77|15917.77|16043.85|15923.85|16037.77|15917.77|10
1623860730000|2021-06-16 16:25:30|16037.04|15917.04|16028.8|15908.8|16037.04|15917.04|16028.8|15908.8|10
1623860740000|2021-06-16 16:25:40|16028.19|15908.19|16027.1|15907.1|16028.19|15908.19|16026.98|15906.98|8
1623860750000|2021-06-16 16:25:50|16027.03|15907.03|16026.25|15906.25|16027.23|15907.23|16026.19|15906.19|10
1623860760000|2021-06-16 16:26:00|16026.51|15906.51|16027.07|15907.07|16027.07|15907.07|16026.1|15906.1|10
1623860770000|2021-06-16 16:26:10|16026.87|15906.87|16022.78|15902.78|16026.87|15906.87|16022.78|15902.78|10
1623860780000|2021-06-16 16:26:20|16021.49|15901.49|16018.77|15898.77|16021.49|15901.49|16018.77|15898.77|9
1623860790000|2021-06-16 16:26:30|16018.8|15898.8|16013.57|15893.57|16018.8|15898.8|16013.57|15893.57|10
1623860800000|2021-06-16 16:26:40|16013.2|15893.2|16012.24|15892.24|16013.2|15893.2|16012.21|15892.21|10
1623860810000|2021-06-16 16:26:50|16012|15892|16010.8|15890.8|16012.37|15892.37|16010.71|15890.71|10
1623860820000|2021-06-16 16:27:00|16010.91|15890.91|16011.05|15891.05|16011.31|15891.31|16009.54|15889.54|10
1623860830000|2021-06-16 16:27:10|16011.11|15891.11|16009.98|15889.98|16011.11|15891.11|16009.97|15889.97|10
1623860840000|2021-06-16 16:27:20|16010.01|15890.01|16009.73|15889.73|16010.01|15890.01|16009.15|15889.15|10
1623860850000|2021-06-16 16:27:30|16009.87|15889.87|16010.45|15890.45|16010.78|15890.78|16009.87|15889.87|10
1623860860000|2021-06-16 16:27:40|16010.2|15890.2|16012.71|15892.71|16012.71|15892.71|16010.2|15890.2|10
1623860870000|2021-06-16 16:27:50|16012.95|15892.95|16012.07|15892.07|16014.21|15894.21|16012.07|15892.07|10
1623860880000|2021-06-16 16:28:00|16011.85|15891.85|16005.49|15885.49|16011.85|15891.85|16005.49|15885.49|10
1623860890000|2021-06-16 16:28:10|16004.67|15884.67|15998.99|15878.99|16004.67|15884.67|15998.99|15878.99|9
1623860900000|2021-06-16 16:28:20|15998.72|15878.72|15993.06|15873.06|15999.44|15879.44|15992.66|15872.66|10
1623860910000|2021-06-16 16:28:30|15993.33|15873.33|15993.73|15873.73|15994.42|15874.42|15993.33|15873.33|10
1623860920000|2021-06-16 16:28:40|15993.55|15873.55|15992.17|15872.17|15993.65|15873.65|15991.52|15871.52|10
1623860930000|2021-06-16 16:28:50|15991.36|15871.36|15989.59|15869.59|15991.36|15871.36|15989.59|15869.59|10
1623860940000|2021-06-16 16:29:00|15990.81|15870.81|15988.13|15868.13|15990.81|15870.81|15988.13|15868.13|10
1623860950000|2021-06-16 16:29:10|15987.7|15867.7|15991.09|15871.09|15991.09|15871.09|15987.21|15867.21|10
1623860960000|2021-06-16 16:29:20|15991.78|15871.78|15993.52|15873.52|15994.16|15874.16|15991.78|15871.78|10
1623860970000|2021-06-16 16:29:30|15993.33|15873.33|15993.59|15873.59|15994.87|15874.87|15993.33|15873.33|10
1623860980000|2021-06-16 16:29:40|15993.87|15873.87|15994.41|15874.41|15995.03|15875.03|15993.87|15873.87|10
1623860990000|2021-06-16 16:29:50|15994.24|15874.24|15993.89|15873.89|15994.75|15874.75|15993.58|15873.58|9
1623861000000|2021-06-16 16:30:00|15994.93|15874.93|15991.11|15871.11|15994.93|15874.93|15991.11|15871.11|10
1623861010000|2021-06-16 16:30:10|15991.43|15871.43|15992.58|15872.58|15992.58|15872.58|15991.26|15871.26|10
1623861020000|2021-06-16 16:30:20|15993.07|15873.07|15995.78|15875.78|15995.82|15875.82|15993.07|15873.07|10
1623861030000|2021-06-16 16:30:30|15995.87|15875.87|15995.86|15875.86|15996.42|15876.42|15995.64|15875.64|9
1623861040000|2021-06-16 16:30:40|15995.13|15875.13|15996.33|15876.33|15996.43|15876.43|15994.75|15874.75|10
1623861050000|2021-06-16 16:30:50|15997.7|15877.7|16003.07|15883.07|16003.07|15883.07|15997.7|15877.7|10
1623861060000|2021-06-16 16:31:00|16003.56|15883.56|16007.82|15887.82|16007.95|15887.95|16003.56|15883.56|10
1623861070000|2021-06-16 16:31:10|16009.57|15889.57|16026.06|15906.06|16026.06|15906.06|16009.57|15889.57|10
1623861080000|2021-06-16 16:31:20|16027.28|15907.28|16032.26|15912.26|16032.26|15912.26|16027.28|15907.28|10
1623861090000|2021-06-16 16:31:30|16032.23|15912.23|16028.33|15908.33|16032.23|15912.23|16028.33|15908.33|10
1623861100000|2021-06-16 16:31:40|16028.24|15908.24|16023.27|15903.27|16028.24|15908.24|16023.27|15903.27|10
1623861110000|2021-06-16 16:31:50|16023.13|15903.13|16025.28|15905.28|16025.37|15905.37|16023.13|15903.13|9
1623861120000|2021-06-16 16:32:00|16025.25|15905.25|16024.44|15904.44|16025.44|15905.44|16024.37|15904.37|9
1623861130000|2021-06-16 16:32:10|16024.43|15904.43|16023.72|15903.72|16025.83|15905.83|16023.72|15903.72|10
1623861140000|2021-06-16 16:32:20|16023.74|15903.74|16021.71|15901.71|16023.78|15903.78|16021.71|15901.71|9
1623861150000|2021-06-16 16:32:30|16021.44|15901.44|16019.32|15899.32|16021.5|15901.5|16019.32|15899.32|10
1623861160000|2021-06-16 16:32:40|16019.55|15899.55|16017.9|15897.9|16019.55|15899.55|16017.9|15897.9|10
1623861170000|2021-06-16 16:32:50|16017.63|15897.63|16018.57|15898.57|16018.57|15898.57|16016.96|15896.96|10
1623861180000|2021-06-16 16:33:00|16018.71|15898.71|16021.34|15901.34|16021.34|15901.34|16018.71|15898.71|8
1623861190000|2021-06-16 16:33:10|16021.15|15901.15|16023.18|15903.18|16023.18|15903.18|16020.52|15900.52|9
1623861200000|2021-06-16 16:33:20|16023.34|15903.34|16029.85|15909.85|16030.26|15910.26|16023.34|15903.34|10
1623861210000|2021-06-16 16:33:30|16029.95|15909.95|16028.13|15908.13|16029.95|15909.95|16028.03|15908.03|9
1623861220000|2021-06-16 16:33:40|16027.83|15907.83|16025.91|15905.91|16027.83|15907.83|16025.91|15905.91|9
1623861230000|2021-06-16 16:33:50|16025.76|15905.76|16023.48|15903.48|16025.76|15905.76|16023.48|15903.48|9
1623861240000|2021-06-16 16:34:00|16023.45|15903.45|16018.71|15898.71|16023.45|15903.45|16018.71|15898.71|9
1623861250000|2021-06-16 16:34:10|16018.66|15898.66|16013.24|15893.24|16018.72|15898.72|16013.24|15893.24|10
1623861260000|2021-06-16 16:34:20|16012.5|15892.5|16008.47|15888.47|16012.5|15892.5|16008.29|15888.29|10
1623861270000|2021-06-16 16:34:30|16008.22|15888.22|16008.15|15888.15|16008.63|15888.63|16007.65|15887.65|10
1623861280000|2021-06-16 16:34:40|16009.18|15889.18|16009.13|15889.13|16009.22|15889.22|16008.79|15888.79|9
1623861290000|2021-06-16 16:34:50|16009.15|15889.15|16008.14|15888.14|16009.92|15889.92|16008.14|15888.14|10
1623861300000|2021-06-16 16:35:00|16008.17|15888.17|16010.87|15890.87|16011.02|15891.02|16008.17|15888.17|10
1623861310000|2021-06-16 16:35:10|16010.67|15890.67|16010.2|15890.2|16010.67|15890.67|16009.95|15889.95|10
1623861320000|2021-06-16 16:35:20|16010.1|15890.1|16012.16|15892.16|16012.16|15892.16|16010.1|15890.1|9
1623861330000|2021-06-16 16:35:30|16012.15|15892.15|16014.47|15894.47|16014.56|15894.56|16012.15|15892.15|10
1623861340000|2021-06-16 16:35:40|16014.16|15894.16|16017.33|15897.33|16017.33|15897.33|16014.16|15894.16|10
1623861350000|2021-06-16 16:35:50|16017.06|15897.06|16017.28|15897.28|16017.73|15897.73|16017.06|15897.06|10
1623861360000|2021-06-16 16:36:00|16016.78|15896.78|16017.85|15897.85|16017.85|15897.85|16016.35|15896.35|10
1623861370000|2021-06-16 16:36:10|16018.05|15898.05|16017.11|15897.11|16018.15|15898.15|16017.11|15897.11|10
1623861380000|2021-06-16 16:36:20|16017.15|15897.15|16014.17|15894.17|16017.15|15897.15|16014.17|15894.17|10
1623861390000|2021-06-16 16:36:30|16013.77|15893.77|16006.56|15886.56|16013.77|15893.77|16006.56|15886.56|10
1623861400000|2021-06-16 16:36:40|16006.64|15886.64|16003.44|15883.44|16006.64|15886.64|16003.44|15883.44|10
1623861410000|2021-06-16 16:36:50|16003.57|15883.57|15999.6|15879.6|16003.58|15883.58|15999.6|15879.6|10
1623861420000|2021-06-16 16:37:00|15999.56|15879.56|15993.57|15873.57|15999.56|15879.56|15993.31|15873.31|10
1623861430000|2021-06-16 16:37:10|15993.48|15873.48|15992.81|15872.81|15993.48|15873.48|15992.56|15872.56|10
1623861440000|2021-06-16 16:37:20|15991.91|15871.91|15993.84|15873.84|15993.84|15873.84|15991.76|15871.76|10
1623861450000|2021-06-16 16:37:30|15994.33|15874.33|15997.53|15877.53|15997.53|15877.53|15994.33|15874.33|10
1623861460000|2021-06-16 16:37:40|15997.45|15877.45|15999.28|15879.28|15999.28|15879.28|15997.18|15877.18|10
1623861470000|2021-06-16 16:37:50|15999.3|15879.3|16003.24|15883.24|16003.24|15883.24|15999.3|15879.3|8
1623861480000|2021-06-16 16:38:00|16003.85|15883.85|16005.42|15885.42|16005.51|15885.51|16003.66|15883.66|9
1623861490000|2021-06-16 16:38:10|16004.78|15884.78|16003.71|15883.71|16004.78|15884.78|16003.71|15883.71|10
1623861500000|2021-06-16 16:38:20|16003.14|15883.14|16000.94|15880.94|16003.18|15883.18|16000.53|15880.53|10
1623861510000|2021-06-16 16:38:30|16000.57|15880.57|15997.95|15877.95|16000.57|15880.57|15997.95|15877.95|9
1623861520000|2021-06-16 16:38:40|15998.13|15878.13|15998.61|15878.61|15998.61|15878.61|15997.64|15877.64|8
1623861530000|2021-06-16 16:38:50|15998.83|15878.83|16000.12|15880.12|16000.12|15880.12|15998.83|15878.83|9
1623861540000|2021-06-16 16:39:00|16000.15|15880.15|15999.35|15879.35|16000.15|15880.15|15999.03|15879.03|10
1623861550000|2021-06-16 16:39:10|15999.76|15879.76|15998.88|15878.88|16000.11|15880.11|15998.88|15878.88|10
1623861560000|2021-06-16 16:39:20|15998.76|15878.76|15996.12|15876.12|15998.76|15878.76|15996.12|15876.12|10
1623861570000|2021-06-16 16:39:30|15995.89|15875.89|15991.97|15871.97|15995.89|15875.89|15991.97|15871.97|9
1623861580000|2021-06-16 16:39:40|15990.23|15870.23|15985.16|15865.16|15990.23|15870.23|15985.16|15865.16|10
1623861590000|2021-06-16 16:39:50|15984.47|15864.47|15977.8|15857.8|15984.47|15864.47|15977.79|15857.79|10
1623861600000|2021-06-16 16:40:00|15977.49|15857.49|15967.31|15847.31|15977.49|15857.49|15967.31|15847.31|10
1623861610000|2021-06-16 16:40:10|15965.85|15845.85|15960.02|15840.02|15965.85|15845.85|15959.26|15839.26|10
1623861620000|2021-06-16 16:40:20|15960.65|15840.65|15952.54|15832.54|15960.65|15840.65|15952.54|15832.54|10
1623861630000|2021-06-16 16:40:30|15952.04|15832.04|15949.37|15829.37|15952.04|15832.04|15949|15829|10
1623861640000|2021-06-16 16:40:40|15949.29|15829.29|15950.18|15830.18|15950.57|15830.57|15949.29|15829.29|10
1623861650000|2021-06-16 16:40:50|15950.85|15830.85|15953.17|15833.17|15953.29|15833.29|15950.82|15830.82|10
1623861660000|2021-06-16 16:41:00|15952.68|15832.68|15948.56|15828.56|15954.28|15834.28|15948.56|15828.56|10
1623861670000|2021-06-16 16:41:10|15948.28|15828.28|15948.55|15828.55|15948.55|15828.55|15947.58|15827.58|10
1623861680000|2021-06-16 16:41:20|15948.53|15828.53|15944.22|15824.22|15948.86|15828.86|15944.22|15824.22|10
1623861690000|2021-06-16 16:41:30|15943.75|15823.75|15939.15|15819.15|15943.75|15823.75|15938.63|15818.63|10
1623861700000|2021-06-16 16:41:40|15939.48|15819.48|15939.96|15819.96|15941.76|15821.76|15939.48|15819.48|10
1623861710000|2021-06-16 16:41:50|15939.61|15819.61|15940.97|15820.97|15940.97|15820.97|15939.61|15819.61|8
1623861720000|2021-06-16 16:42:00|15941.28|15821.28|15941.47|15821.47|15941.79|15821.79|15940.43|15820.43|10
1623861730000|2021-06-16 16:42:10|15941.37|15821.37|15940.85|15820.85|15941.96|15821.96|15940.85|15820.85|9
1623861740000|2021-06-16 16:42:20|15941.86|15821.86|15945.1|15825.1|15945.1|15825.1|15941.86|15821.86|10
1623861750000|2021-06-16 16:42:30|15945.08|15825.08|15946.09|15826.09|15946.09|15826.09|15945.08|15825.08|9
1623861760000|2021-06-16 16:42:40|15945.95|15825.95|15949.55|15829.55|15949.55|15829.55|15945.95|15825.95|10
1623861770000|2021-06-16 16:42:50|15949.9|15829.9|15949.7|15829.7|15950.01|15830.01|15949.34|15829.34|10
1623861780000|2021-06-16 16:43:00|15949.58|15829.58|15947.67|15827.67|15949.58|15829.58|15947.35|15827.35|10
1623861790000|2021-06-16 16:43:10|15947.08|15827.08|15947.28|15827.28|15947.3|15827.3|15946.66|15826.66|9
1623861800000|2021-06-16 16:43:20|15947.5|15827.5|15945.23|15825.23|15947.5|15827.5|15945.23|15825.23|10
1623861810000|2021-06-16 16:43:30|15945.13|15825.13|15946.72|15826.72|15947.06|15827.06|15944.66|15824.66|10
1623861820000|2021-06-16 16:43:40|15946.81|15826.81|15943.87|15823.87|15946.81|15826.81|15943.87|15823.87|10
1623861830000|2021-06-16 16:43:50|15943.28|15823.28|15943.52|15823.52|15944.13|15824.13|15943.24|15823.24|9
1623861840000|2021-06-16 16:44:00|15943.5|15823.5|15942.77|15822.77|15943.51|15823.51|15942.77|15822.77|8
1623861850000|2021-06-16 16:44:10|15942.2|15822.2|15939.35|15819.35|15942.2|15822.2|15939.07|15819.07|9
1623861860000|2021-06-16 16:44:20|15939.37|15819.37|15940.79|15820.79|15941.35|15821.35|15939.37|15819.37|9
1623861870000|2021-06-16 16:44:30|15940.52|15820.52|15940.98|15820.98|15941.1|15821.1|15940.51|15820.51|9
1623861880000|2021-06-16 16:44:40|15940.89|15820.89|15940.19|15820.19|15940.94|15820.94|15939.8|15819.8|10
1623861890000|2021-06-16 16:44:50|15940.7|15820.7|15942.72|15822.72|15942.72|15822.72|15940.7|15820.7|10
1623861900000|2021-06-16 16:45:00|15942.73|15822.73|15945.77|15825.77|15945.77|15825.77|15942.73|15822.73|10
1623861910000|2021-06-16 16:45:10|15945.97|15825.97|15948.37|15828.37|15949.33|15829.33|15945.97|15825.97|10
1623861920000|2021-06-16 16:45:20|15947.99|15827.99|15948.29|15828.29|15948.71|15828.71|15947.97|15827.97|8
1623861930000|2021-06-16 16:45:30|15948.05|15828.05|15943.28|15823.28|15948.05|15828.05|15943.28|15823.28|9
1623861940000|2021-06-16 16:45:40|15942.93|15822.93|15936.21|15816.21|15942.93|15822.93|15936.21|15816.21|9
1623861950000|2021-06-16 16:45:50|15936.22|15816.22|15932.54|15812.54|15936.36|15816.36|15932.54|15812.54|10
1623861960000|2021-06-16 16:46:00|15932.49|15812.49|15923.74|15803.74|15932.49|15812.49|15923.74|15803.74|10
1623861970000|2021-06-16 16:46:10|15922.2|15802.2|15916.02|15796.02|15922.2|15802.2|15915.63|15795.63|10
1623861980000|2021-06-16 16:46:20|15915.04|15795.04|15909.04|15789.04|15915.04|15795.04|15908.49|15788.49|10
1623861990000|2021-06-16 16:46:30|15908.64|15788.64|15908.28|15788.28|15910.53|15790.53|15906.77|15786.77|10
1623862000000|2021-06-16 16:46:40|15906.68|15786.68|15901.19|15781.19|15907.14|15787.14|15901.19|15781.19|10
1623862010000|2021-06-16 16:46:50|15900.04|15780.04|15900.02|15780.02|15901.23|15781.23|15900.02|15780.02|10
1623862020000|2021-06-16 16:47:00|15900|15780|15899.63|15779.63|15900|15780|15898.88|15778.88|9
1623862030000|2021-06-16 16:47:10|15900.21|15780.21|15899.64|15779.64|15902.7|15782.7|15899.64|15779.64|10
1623862040000|2021-06-16 16:47:20|15899.72|15779.72|15897.47|15777.47|15900.07|15780.07|15897.47|15777.47|10
1623862050000|2021-06-16 16:47:30|15897.22|15777.22|15897.52|15777.52|15898.01|15778.01|15897.13|15777.13|10
1623862060000|2021-06-16 16:47:40|15896.57|15776.57|15897.75|15777.75|15898.51|15778.51|15895.97|15775.97|10
1623862070000|2021-06-16 16:47:50|15897.76|15777.76|15895.03|15775.03|15897.76|15777.76|15894.88|15774.88|10
1623862080000|2021-06-16 16:48:00|15895.41|15775.41|15893.18|15773.18|15895.92|15775.92|15893.12|15773.12|10
1623862090000|2021-06-16 16:48:10|15892.86|15772.86|15894.39|15774.39|15894.71|15774.71|15892.39|15772.39|10
1623862100000|2021-06-16 16:48:20|15894.44|15774.44|15893.65|15773.65|15894.44|15774.44|15893.61|15773.61|9
1623862110000|2021-06-16 16:48:30|15894.1|15774.1|15891.12|15771.12|15895.02|15775.02|15891.12|15771.12|10
1623862120000|2021-06-16 16:48:40|15891.22|15771.22|15892.23|15772.23|15892.23|15772.23|15890.84|15770.84|10
1623862130000|2021-06-16 16:48:50|15891.7|15771.7|15889.24|15769.24|15891.81|15771.81|15889.24|15769.24|10
1623862140000|2021-06-16 16:49:00|15889.33|15769.33|15883.71|15763.71|15889.33|15769.33|15883.71|15763.71|10
1623862150000|2021-06-16 16:49:10|15883.54|15763.54|15874.45|15754.45|15883.54|15763.54|15874.45|15754.45|10
1623862160000|2021-06-16 16:49:20|15874.32|15754.32|15865.29|15745.29|15874.32|15754.32|15865.29|15745.29|10
1623862170000|2021-06-16 16:49:30|15865.48|15745.48|15862.04|15742.04|15865.49|15745.49|15861.98|15741.98|10
1623862180000|2021-06-16 16:49:40|15862.31|15742.31|15861.99|15741.99|15862.61|15742.61|15861.29|15741.29|10
1623862190000|2021-06-16 16:49:50|15862.24|15742.24|15865.22|15745.22|15865.22|15745.22|15861.5|15741.5|10
1623862200000|2021-06-16 16:50:00|15864.17|15744.17|15858.41|15738.41|15864.17|15744.17|15858.41|15738.41|10
1623862210000|2021-06-16 16:50:10|15858.47|15738.47|15861.23|15741.23|15861.23|15741.23|15858.13|15738.13|10
1623862220000|2021-06-16 16:50:20|15861.68|15741.68|15864.74|15744.74|15864.74|15744.74|15861.68|15741.68|10
1623862230000|2021-06-16 16:50:30|15864.24|15744.24|15862.78|15742.78|15864.52|15744.52|15862.78|15742.78|10
1623862240000|2021-06-16 16:50:40|15861.92|15741.92|15855.9|15735.9|15861.98|15741.98|15855.9|15735.9|10
1623862250000|2021-06-16 16:50:50|15855.95|15735.95|15855.04|15735.04|15855.95|15735.95|15854.65|15734.65|10
1623862260000|2021-06-16 16:51:00|15854.68|15734.68|15854.94|15734.94|15855.19|15735.19|15854.15|15734.15|9
1623862270000|2021-06-16 16:51:10|15854.84|15734.84|15854.29|15734.29|15854.84|15734.84|15853.98|15733.98|10
1623862280000|2021-06-16 16:51:20|15854.81|15734.81|15855.44|15735.44|15855.44|15735.44|15854.81|15734.81|10
1623862290000|2021-06-16 16:51:30|15855.48|15735.48|15855.61|15735.61|15855.65|15735.65|15854.63|15734.63|9
1623862300000|2021-06-16 16:51:40|15855.26|15735.26|15854.87|15734.87|15855.26|15735.26|15854.37|15734.37|8
1623862310000|2021-06-16 16:51:50|15854.76|15734.76|15854.7|15734.7|15854.9|15734.9|15854.42|15734.42|10
1623862320000|2021-06-16 16:52:00|15854.68|15734.68|15850.19|15730.19|15854.83|15734.83|15850.19|15730.19|10
1623862330000|2021-06-16 16:52:10|15848.61|15728.61|15838.73|15718.73|15848.61|15728.61|15838.73|15718.73|10
1623862340000|2021-06-16 16:52:20|15836.97|15716.97|15810.84|15690.84|15836.97|15716.97|15810.84|15690.84|10
1623862350000|2021-06-16 16:52:30|15801.6|15681.6|15774.04|15654.04|15801.6|15681.6|15774.04|15654.04|10
1623862360000|2021-06-16 16:52:40|15772.67|15652.67|15780.41|15660.41|15780.41|15660.41|15772.6|15652.6|10
1623862370000|2021-06-16 16:52:50|15784.96|15664.96|15785.26|15665.26|15785.94|15665.94|15782.56|15662.56|10
1623862380000|2021-06-16 16:53:00|15785.35|15665.35|15777.37|15657.37|15785.51|15665.51|15777.37|15657.37|10
1623862390000|2021-06-16 16:53:10|15775.32|15655.32|15767.71|15647.71|15775.32|15655.32|15767.41|15647.41|10
1623862400000|2021-06-16 16:53:20|15767.18|15647.18|15770.36|15650.36|15770.36|15650.36|15767.18|15647.18|10
1623862410000|2021-06-16 16:53:30|15771.81|15651.81|15780.52|15660.52|15780.52|15660.52|15771.81|15651.81|9
1623862420000|2021-06-16 16:53:40|15780.83|15660.83|15786.6|15666.6|15786.6|15666.6|15780.77|15660.77|10
1623862430000|2021-06-16 16:53:50|15786.45|15666.45|15791.47|15671.47|15791.47|15671.47|15786.45|15666.45|10
1623862440000|2021-06-16 16:54:00|15791.33|15671.33|15803.88|15683.88|15803.88|15683.88|15791.33|15671.33|10
1623862450000|2021-06-16 16:54:10|15804.62|15684.62|15802.25|15682.25|15804.9|15684.9|15801.98|15681.98|10
1623862460000|2021-06-16 16:54:20|15802.64|15682.64|15802.21|15682.21|15802.64|15682.64|15800.77|15680.77|10
1623862470000|2021-06-16 16:54:30|15801.31|15681.31|15803.63|15683.63|15803.63|15683.63|15801.23|15681.23|10
1623862480000|2021-06-16 16:54:40|15803.43|15683.43|15802.75|15682.75|15803.87|15683.87|15802.75|15682.75|10
1623862490000|2021-06-16 16:54:50|15802.7|15682.7|15800.61|15680.61|15802.7|15682.7|15800.61|15680.61|10
1623862500000|2021-06-16 16:55:00|15800|15680|15800.72|15680.72|15800.72|15680.72|15798.66|15678.66|9
1623862510000|2021-06-16 16:55:10|15800.71|15680.71|15803.34|15683.34|15803.34|15683.34|15800.08|15680.08|10
1623862520000|2021-06-16 16:55:20|15803.18|15683.18|15807.76|15687.76|15807.76|15687.76|15802.97|15682.97|10
1623862530000|2021-06-16 16:55:30|15807.6|15687.6|15809.49|15689.49|15809.49|15689.49|15807.6|15687.6|10
1623862540000|2021-06-16 16:55:40|15809.35|15689.35|15814.53|15694.53|15814.53|15694.53|15809.35|15689.35|10
1623862550000|2021-06-16 16:55:50|15814.75|15694.75|15816.48|15696.48|15816.48|15696.48|15814.16|15694.16|9
1623862560000|2021-06-16 16:56:00|15816.39|15696.39|15819.57|15699.57|15820.13|15700.13|15814.64|15694.64|10
1623862570000|2021-06-16 16:56:10|15819.92|15699.92|15823.36|15703.36|15823.36|15703.36|15819.77|15699.77|10
1623862580000|2021-06-16 16:56:20|15823.45|15703.45|15824.15|15704.15|15825.63|15705.63|15823.45|15703.45|10
1623862590000|2021-06-16 16:56:30|15824.66|15704.66|15823.13|15703.13|15824.66|15704.66|15821.64|15701.64|10
1623862600000|2021-06-16 16:56:40|15823.53|15703.53|15827.6|15707.6|15827.6|15707.6|15823.53|15703.53|10
1623862610000|2021-06-16 16:56:50|15829.39|15709.39|15829.55|15709.55|15830.55|15710.55|15829.39|15709.39|10
1623862620000|2021-06-16 16:57:00|15829.19|15709.19|15822.36|15702.36|15829.22|15709.22|15822.36|15702.36|10
1623862630000|2021-06-16 16:57:10|15822.15|15702.15|15821.1|15701.1|15822.84|15702.84|15821.1|15701.1|10
1623862640000|2021-06-16 16:57:20|15821.16|15701.16|15811.95|15691.95|15821.16|15701.16|15811.95|15691.95|10
1623862650000|2021-06-16 16:57:30|15811.35|15691.35|15811.39|15691.39|15811.71|15691.71|15811.35|15691.35|9
1623862660000|2021-06-16 16:57:40|15811.34|15691.34|15810.57|15690.57|15811.34|15691.34|15809.69|15689.69|10
1623862670000|2021-06-16 16:57:50|15810.55|15690.55|15810.73|15690.73|15811.34|15691.34|15810.08|15690.08|10
1623862680000|2021-06-16 16:58:00|15810.95|15690.95|15813.55|15693.55|15815.73|15695.73|15810.95|15690.95|10
1623862690000|2021-06-16 16:58:10|15813.27|15693.27|15811.06|15691.06|15813.27|15693.27|15811.06|15691.06|10
1623862700000|2021-06-16 16:58:20|15811.17|15691.17|15808.62|15688.62|15811.17|15691.17|15808.47|15688.47|10
1623862710000|2021-06-16 16:58:30|15808.19|15688.19|15810.2|15690.2|15810.2|15690.2|15808.19|15688.19|10
1623862720000|2021-06-16 16:58:40|15810.39|15690.39|15812.45|15692.45|15812.57|15692.57|15810.39|15690.39|10
1623862730000|2021-06-16 16:58:50|15812.31|15692.31|15813.07|15693.07|15813.07|15693.07|15812.23|15692.23|10
1623862740000|2021-06-16 16:59:00|15813.35|15693.35|15814.98|15694.98|15814.98|15694.98|15813.35|15693.35|10
1623862750000|2021-06-16 16:59:10|15814.94|15694.94|15821.46|15701.46|15821.46|15701.46|15814.94|15694.94|10
1623862760000|2021-06-16 16:59:20|15821.78|15701.78|15819.88|15699.88|15821.83|15701.83|15819.88|15699.88|10
1623862770000|2021-06-16 16:59:30|15820.32|15700.32|15823.81|15703.81|15823.83|15703.83|15820.32|15700.32|10
1623862780000|2021-06-16 16:59:40|15824.17|15704.17|15829.21|15709.21|15829.21|15709.21|15823.76|15703.76|10
1623862790000|2021-06-16 16:59:50|15829.12|15709.12|15831.24|15711.24|15831.24|15711.24|15829.12|15709.12|10
1623862800000|2021-06-16 17:00:00|15831.18|15711.18|15823.9|15703.9|15831.18|15711.18|15823.9|15703.9|9
1623862810000|2021-06-16 17:00:10|15823.58|15703.58|15820.28|15700.28|15823.63|15703.63|15820.28|15700.28|10
1623862820000|2021-06-16 17:00:20|15819.78|15699.78|15814.63|15694.63|15819.78|15699.78|15814.63|15694.63|10
1623862830000|2021-06-16 17:00:30|15811.94|15691.94|15802.72|15682.72|15812.27|15692.27|15802.72|15682.72|10
1623862840000|2021-06-16 17:00:40|15802.83|15682.83|15800.71|15680.71|15802.96|15682.96|15800.71|15680.71|10
1623862850000|2021-06-16 17:00:50|15800.6|15680.6|15795.61|15675.61|15800.6|15680.6|15795.61|15675.61|10
1623862860000|2021-06-16 17:01:00|15795.29|15675.29|15794.02|15674.02|15795.29|15675.29|15794.02|15674.02|10
1623862870000|2021-06-16 17:01:10|15793.98|15673.98|15786.33|15666.33|15794.13|15674.13|15786.33|15666.33|10
1623862880000|2021-06-16 17:01:20|15784.87|15664.87|15785.67|15665.67|15787.02|15667.02|15784.71|15664.71|10
1623862890000|2021-06-16 17:01:30|15785.7|15665.7|15783.03|15663.03|15785.7|15665.7|15783.03|15663.03|10
1623862900000|2021-06-16 17:01:40|15782.7|15662.7|15776.15|15656.15|15782.7|15662.7|15774.64|15654.64|10
1623862910000|2021-06-16 17:01:50|15775.28|15655.28|15774.03|15654.03|15775.28|15655.28|15772.42|15652.42|10
1623862920000|2021-06-16 17:02:00|15773.77|15653.77|15770.26|15650.26|15773.77|15653.77|15770.26|15650.26|10
1623862930000|2021-06-16 17:02:10|15770.29|15650.29|15764.07|15644.07|15770.29|15650.29|15764.07|15644.07|10
1623862940000|2021-06-16 17:02:20|15763.53|15643.53|15758.46|15638.46|15763.91|15643.91|15758.46|15638.46|10
1623862950000|2021-06-16 17:02:30|15758.67|15638.67|15759.26|15639.26|15759.5|15639.5|15758.67|15638.67|10
1623862960000|2021-06-16 17:02:40|15758.23|15638.23|15754.23|15634.23|15758.23|15638.23|15754.23|15634.23|10
1623862970000|2021-06-16 17:02:50|15753.91|15633.91|15747.5|15627.5|15753.91|15633.91|15747.5|15627.5|10
1623862980000|2021-06-16 17:03:00|15747.15|15627.15|15750.02|15630.02|15750.02|15630.02|15746.04|15626.04|10
1623862990000|2021-06-16 17:03:10|15751|15631|15755.78|15635.78|15756.31|15636.31|15751|15631|10
1623863000000|2021-06-16 17:03:20|15757.25|15637.25|15762.73|15642.73|15762.73|15642.73|15757.25|15637.25|10
1623863010000|2021-06-16 17:03:30|15763.01|15643.01|15766.14|15646.14|15766.14|15646.14|15763.01|15643.01|9
1623863020000|2021-06-16 17:03:40|15766.27|15646.27|15773.57|15653.57|15773.57|15653.57|15766.27|15646.27|10
1623863030000|2021-06-16 17:03:50|15773.73|15653.73|15778.61|15658.61|15778.61|15658.61|15773.73|15653.73|10
1623863040000|2021-06-16 17:04:00|15778.82|15658.82|15775.96|15655.96|15779.18|15659.18|15775.96|15655.96|10
1623863050000|2021-06-16 17:04:10|15775.74|15655.74|15774.51|15654.51|15776.35|15656.35|15774.51|15654.51|10
1623863060000|2021-06-16 17:04:20|15774.26|15654.26|15770.39|15650.39|15774.26|15654.26|15770.39|15650.39|10
1623863070000|2021-06-16 17:04:30|15769.66|15649.66|15764.21|15644.21|15769.66|15649.66|15764.21|15644.21|10
1623863080000|2021-06-16 17:04:40|15763.82|15643.82|15761.22|15641.22|15763.82|15643.82|15760.54|15640.54|10
1623863090000|2021-06-16 17:04:50|15761.3|15641.3|15762.27|15642.27|15762.27|15642.27|15760.13|15640.13|10
1623863100000|2021-06-16 17:05:00|15761.88|15641.88|15759.95|15639.95|15761.88|15641.88|15759.57|15639.57|10
1623863110000|2021-06-16 17:05:10|15760.45|15640.45|15761.56|15641.56|15761.72|15641.72|15759.29|15639.29|10
1623863120000|2021-06-16 17:05:20|15761.64|15641.64|15764.38|15644.38|15764.38|15644.38|15761.47|15641.47|9
1623863130000|2021-06-16 17:05:30|15764.37|15644.37|15769.97|15649.97|15769.97|15649.97|15764.32|15644.32|10
1623863140000|2021-06-16 17:05:40|15769.91|15649.91|15772.38|15652.38|15772.68|15652.68|15769.91|15649.91|10
1623863150000|2021-06-16 17:05:50|15772.01|15652.01|15775.67|15655.67|15775.67|15655.67|15772.01|15652.01|10
1623863160000|2021-06-16 17:06:00|15775.98|15655.98|15776.73|15656.73|15777.06|15657.06|15775.98|15655.98|9
1623863170000|2021-06-16 17:06:10|15776.48|15656.48|15775.82|15655.82|15776.48|15656.48|15775.45|15655.45|9
1623863180000|2021-06-16 17:06:20|15777.34|15657.34|15781.83|15661.83|15781.83|15661.83|15777.34|15657.34|10
1623863190000|2021-06-16 17:06:30|15781.84|15661.84|15788.52|15668.52|15788.52|15668.52|15781.84|15661.84|9
1623863200000|2021-06-16 17:06:40|15789.32|15669.32|15792.61|15672.61|15792.61|15672.61|15789.32|15669.32|9
1623863210000|2021-06-16 17:06:50|15792.79|15672.79|15799.42|15679.42|15799.42|15679.42|15792.79|15672.79|10
1623863220000|2021-06-16 17:07:00|15800.27|15680.27|15808.27|15688.27|15808.27|15688.27|15799.71|15679.71|10
1623863230000|2021-06-16 17:07:10|15809.74|15689.74|15824.62|15704.62|15824.62|15704.62|15809.74|15689.74|10
1623863240000|2021-06-16 17:07:20|15825.29|15705.29|15823.59|15703.59|15827.03|15707.03|15823.59|15703.59|10
1623863250000|2021-06-16 17:07:30|15823.56|15703.56|15821.34|15701.34|15823.56|15703.56|15821.34|15701.34|10
1623863260000|2021-06-16 17:07:40|15821.48|15701.48|15823.81|15703.81|15823.81|15703.81|15820.76|15700.76|10
1623863270000|2021-06-16 17:07:50|15823.84|15703.84|15822.8|15702.8|15825.02|15705.02|15822.8|15702.8|10
1623863280000|2021-06-16 17:08:00|15822.57|15702.57|15822.03|15702.03|15822.65|15702.65|15822.03|15702.03|10
1623863290000|2021-06-16 17:08:10|15822.6|15702.6|15824.79|15704.79|15824.79|15704.79|15822.6|15702.6|10
1623863300000|2021-06-16 17:08:20|15823.52|15703.52|15819.28|15699.28|15823.52|15703.52|15819.28|15699.28|10
1623863310000|2021-06-16 17:08:30|15818.91|15698.91|15821.61|15701.61|15821.61|15701.61|15818.69|15698.69|9
1623863320000|2021-06-16 17:08:40|15825.7|15705.7|15821.98|15701.98|15825.7|15705.7|15821.98|15701.98|9
1623863330000|2021-06-16 17:08:50|15820.78|15700.78|15818.38|15698.38|15820.78|15700.78|15818.38|15698.38|10
1623863340000|2021-06-16 17:09:00|15817.79|15697.79|15814.56|15694.56|15818.66|15698.66|15814.56|15694.56|10
1623863350000|2021-06-16 17:09:10|15813.55|15693.55|15808.62|15688.62|15813.55|15693.55|15808.62|15688.62|10
1623863360000|2021-06-16 17:09:20|15808.11|15688.11|15807.59|15687.59|15808.55|15688.55|15806.77|15686.77|10
1623863370000|2021-06-16 17:09:30|15807.38|15687.38|15807.68|15687.68|15807.9|15687.9|15807.19|15687.19|9
1623863380000|2021-06-16 17:09:40|15807.69|15687.69|15806.97|15686.97|15808.09|15688.09|15806.27|15686.27|10
1623863390000|2021-06-16 17:09:50|15807.43|15687.43|15807.37|15687.37|15807.52|15687.52|15806.64|15686.64|9
1623863400000|2021-06-16 17:10:00|15807.46|15687.46|15811.7|15691.7|15811.71|15691.71|15807.33|15687.33|10
1623863410000|2021-06-16 17:10:10|15812.45|15692.45|15813.52|15693.52|15813.52|15693.52|15812.45|15692.45|10
1623863420000|2021-06-16 17:10:20|15813.68|15693.68|15817.01|15697.01|15817.01|15697.01|15813.55|15693.55|10
1623863430000|2021-06-16 17:10:30|15817.4|15697.4|15820|15700|15820|15700|15817.4|15697.4|9
1623863440000|2021-06-16 17:10:40|15820.29|15700.29|15822.85|15702.85|15822.85|15702.85|15820.29|15700.29|10
1623863450000|2021-06-16 17:10:50|15822.72|15702.72|15835.1|15715.1|15835.1|15715.1|15822.72|15702.72|10
1623863460000|2021-06-16 17:11:00|15834.08|15714.08|15832.06|15712.06|15834.08|15714.08|15832.06|15712.06|9
1623863470000|2021-06-16 17:11:10|15832.09|15712.09|15831.46|15711.46|15832.63|15712.63|15831.17|15711.17|10
1623863480000|2021-06-16 17:11:20|15831.71|15711.71|15839.19|15719.19|15839.19|15719.19|15831.71|15711.71|9
1623863490000|2021-06-16 17:11:30|15840.45|15720.45|15844.12|15724.12|15844.12|15724.12|15840.45|15720.45|10
1623863500000|2021-06-16 17:11:40|15845.53|15725.53|15847.62|15727.62|15847.62|15727.62|15845.53|15725.53|9
1623863510000|2021-06-16 17:11:50|15847.95|15727.95|15852.23|15732.23|15852.23|15732.23|15847.73|15727.73|10
1623863520000|2021-06-16 17:12:00|15853.14|15733.14|15859.18|15739.18|15859.2|15739.2|15853.14|15733.14|10
1623863530000|2021-06-16 17:12:10|15859.26|15739.26|15859.94|15739.94|15859.94|15739.94|15858.69|15738.69|10
1623863540000|2021-06-16 17:12:20|15860.79|15740.79|15863|15743|15863|15743|15860.35|15740.35|10
1623863550000|2021-06-16 17:12:30|15863.24|15743.24|15867.5|15747.5|15867.5|15747.5|15863.24|15743.24|10
1623863560000|2021-06-16 17:12:40|15869.08|15749.08|15868.81|15748.81|15869.08|15749.08|15867.93|15747.93|10
1623863570000|2021-06-16 17:12:50|15869.08|15749.08|15876.6|15756.6|15876.6|15756.6|15869.08|15749.08|10
1623863580000|2021-06-16 17:13:00|15879.09|15759.09|15878.26|15758.26|15879.53|15759.53|15877.83|15757.83|10
1623863590000|2021-06-16 17:13:10|15879.79|15759.79|15885.96|15765.96|15886|15766|15879.79|15759.79|10
1623863600000|2021-06-16 17:13:20|15886.08|15766.08|15885.96|15765.96|15886.5|15766.5|15885.96|15765.96|10
1623863610000|2021-06-16 17:13:30|15886.36|15766.36|15891.86|15771.86|15891.86|15771.86|15886.36|15766.36|10
1623863620000|2021-06-16 17:13:40|15891.83|15771.83|15892.73|15772.73|15893.04|15773.04|15891.83|15771.83|10
1623863630000|2021-06-16 17:13:50|15895.43|15775.43|15894.56|15774.56|15895.57|15775.57|15894.27|15774.27|10
1623863640000|2021-06-16 17:14:00|15894.55|15774.55|15892.9|15772.9|15894.55|15774.55|15892.52|15772.52|10
1623863650000|2021-06-16 17:14:10|15892.83|15772.83|15894.12|15774.12|15894.13|15774.13|15892.82|15772.82|10
1623863660000|2021-06-16 17:14:20|15894.71|15774.71|15903.21|15783.21|15903.21|15783.21|15894.71|15774.71|10
1623863670000|2021-06-16 17:14:30|15903.36|15783.36|15906.44|15786.44|15906.44|15786.44|15903.29|15783.29|10
1623863680000|2021-06-16 17:14:40|15906.92|15786.92|15910.33|15790.33|15910.33|15790.33|15906.77|15786.77|10
1623863690000|2021-06-16 17:14:50|15911.07|15791.07|15917.38|15797.38|15917.38|15797.38|15911.07|15791.07|10
1623863700000|2021-06-16 17:15:00|15917.7|15797.7|15920.16|15800.16|15920.24|15800.24|15917.7|15797.7|10
1623863710000|2021-06-16 17:15:10|15918.69|15798.69|15913.75|15793.75|15918.69|15798.69|15913.75|15793.75|10
1623863720000|2021-06-16 17:15:20|15912.8|15792.8|15910.02|15790.02|15912.8|15792.8|15910.02|15790.02|10
1623863730000|2021-06-16 17:15:30|15910.32|15790.32|15909.25|15789.25|15910.32|15790.32|15908.66|15788.66|9
1623863740000|2021-06-16 17:15:40|15909.2|15789.2|15912.84|15792.84|15912.84|15792.84|15909.08|15789.08|10
1623863750000|2021-06-16 17:15:50|15912.97|15792.97|15916.7|15796.7|15916.7|15796.7|15912.97|15792.97|9
1623863760000|2021-06-16 17:16:00|15917.2|15797.2|15917.62|15797.62|15918.05|15798.05|15917.2|15797.2|10
1623863770000|2021-06-16 17:16:10|15917.21|15797.21|15917.21|15797.21|15918.74|15798.74|15917.21|15797.21|10
1623863780000|2021-06-16 17:16:20|15917.53|15797.53|15912.92|15792.92|15917.53|15797.53|15912.89|15792.89|10
1623863790000|2021-06-16 17:16:30|15912.97|15792.97|15910.63|15790.63|15914.05|15794.05|15910.63|15790.63|10
1623863800000|2021-06-16 17:16:40|15910.24|15790.24|15901.86|15781.86|15910.24|15790.24|15901.86|15781.86|10
1623863810000|2021-06-16 17:16:50|15900.61|15780.61|15897.84|15777.84|15900.61|15780.61|15897.84|15777.84|10
1623863820000|2021-06-16 17:17:00|15896.32|15776.32|15894.15|15774.15|15896.32|15776.32|15894.15|15774.15|10
1623863830000|2021-06-16 17:17:10|15894.36|15774.36|15894.67|15774.67|15895.99|15775.99|15894.36|15774.36|10
1623863840000|2021-06-16 17:17:20|15893.31|15773.31|15889.41|15769.41|15893.31|15773.31|15889.41|15769.41|10
1623863850000|2021-06-16 17:17:30|15889.1|15769.1|15886.56|15766.56|15889.15|15769.15|15886.56|15766.56|10
1623863860000|2021-06-16 17:17:40|15886.15|15766.15|15886.61|15766.61|15887.54|15767.54|15886.15|15766.15|10
1623863870000|2021-06-16 17:17:50|15886.24|15766.24|15877.66|15757.66|15886.4|15766.4|15877.66|15757.66|10
1623863880000|2021-06-16 17:18:00|15877.54|15757.54|15873.37|15753.37|15878.27|15758.27|15873.37|15753.37|10
1623863890000|2021-06-16 17:18:10|15872.7|15752.7|15865.12|15745.12|15872.7|15752.7|15865.12|15745.12|10
1623863900000|2021-06-16 17:18:20|15865.55|15745.55|15861.52|15741.52|15865.55|15745.55|15861.52|15741.52|10
1623863910000|2021-06-16 17:18:30|15862.02|15742.02|15857.19|15737.19|15862.02|15742.02|15857.11|15737.11|9
1623863920000|2021-06-16 17:18:40|15856.81|15736.81|15854.96|15734.96|15856.81|15736.81|15854.96|15734.96|9
1623863930000|2021-06-16 17:18:50|15855.2|15735.2|15854.52|15734.52|15855.8|15735.8|15854.52|15734.52|10
1623863940000|2021-06-16 17:19:00|15854.31|15734.31|15854.93|15734.93|15854.93|15734.93|15853.81|15733.81|10
1623863950000|2021-06-16 17:19:10|15854.91|15734.91|15855.59|15735.59|15856.05|15736.05|15854.91|15734.91|10
1623863960000|2021-06-16 17:19:20|15855.01|15735.01|15852.76|15732.76|15855.01|15735.01|15852.76|15732.76|10
1623863970000|2021-06-16 17:19:30|15852.57|15732.57|15850.56|15730.56|15852.57|15732.57|15850.56|15730.56|9
1623863980000|2021-06-16 17:19:40|15850.15|15730.15|15847.63|15727.63|15850.34|15730.34|15847.61|15727.61|10
1623863990000|2021-06-16 17:19:50|15844.3|15724.3|15839.21|15719.21|15844.3|15724.3|15839.21|15719.21|10
1623864000000|2021-06-16 17:20:00|15839.8|15719.8|15838.12|15718.12|15839.8|15719.8|15837.64|15717.64|10
1623864010000|2021-06-16 17:20:10|15837.5|15717.5|15836.15|15716.15|15837.5|15717.5|15836.15|15716.15|10
1623864020000|2021-06-16 17:20:20|15835.69|15715.69|15832|15712|15836.3|15716.3|15831.45|15711.45|10
1623864030000|2021-06-16 17:20:30|15831.97|15711.97|15833.75|15713.75|15834.68|15714.68|15831.97|15711.97|10
1623864040000|2021-06-16 17:20:40|15834.13|15714.13|15835.28|15715.28|15835.76|15715.76|15834.13|15714.13|10
1623864050000|2021-06-16 17:20:50|15835.2|15715.2|15831.5|15711.5|15835.2|15715.2|15830.34|15710.34|10
1623864060000|2021-06-16 17:21:00|15831.43|15711.43|15829.11|15709.11|15831.44|15711.44|15829.07|15709.07|10
1623864070000|2021-06-16 17:21:10|15829.42|15709.42|15830.13|15710.13|15830.13|15710.13|15828.8|15708.8|10
1623864080000|2021-06-16 17:21:20|15829.95|15709.95|15836.9|15716.9|15836.9|15716.9|15829.95|15709.95|10
1623864090000|2021-06-16 17:21:30|15837.05|15717.05|15842.77|15722.77|15842.77|15722.77|15837.05|15717.05|10
1623864100000|2021-06-16 17:21:40|15842.92|15722.92|15846.62|15726.62|15846.62|15726.62|15842.92|15722.92|10
1623864110000|2021-06-16 17:21:50|15846.69|15726.69|15845.11|15725.11|15846.69|15726.69|15844.43|15724.43|9
1623864120000|2021-06-16 17:22:00|15845.42|15725.42|15846.56|15726.56|15846.9|15726.9|15845.42|15725.42|9
1623864130000|2021-06-16 17:22:10|15845.56|15725.56|15843.56|15723.56|15845.56|15725.56|15843.56|15723.56|10
1623864140000|2021-06-16 17:22:20|15842.56|15722.56|15839.85|15719.85|15842.6|15722.6|15839.85|15719.85|10
1623864150000|2021-06-16 17:22:30|15839.34|15719.34|15838.26|15718.26|15839.34|15719.34|15837.9|15717.9|8
1623864160000|2021-06-16 17:22:40|15838.4|15718.4|15837.03|15717.03|15838.69|15718.69|15837.03|15717.03|10
1623864170000|2021-06-16 17:22:50|15836.97|15716.97|15838.42|15718.42|15838.42|15718.42|15836.93|15716.93|10
1623864180000|2021-06-16 17:23:00|15837.86|15717.86|15839.73|15719.73|15839.73|15719.73|15837.8|15717.8|10
1623864190000|2021-06-16 17:23:10|15839.94|15719.94|15838.43|15718.43|15840.27|15720.27|15838.43|15718.43|10
1623864200000|2021-06-16 17:23:20|15838.66|15718.66|15837.5|15717.5|15838.81|15718.81|15837.45|15717.45|10
1623864210000|2021-06-16 17:23:30|15837.27|15717.27|15835.24|15715.24|15837.27|15717.27|15835.24|15715.24|10
1623864220000|2021-06-16 17:23:40|15834.68|15714.68|15833.78|15713.78|15834.75|15714.75|15833.78|15713.78|10
1623864230000|2021-06-16 17:23:50|15834.01|15714.01|15833.78|15713.78|15834.14|15714.14|15833.16|15713.16|10
1623864240000|2021-06-16 17:24:00|15834.15|15714.15|15839.17|15719.17|15839.17|15719.17|15834.15|15714.15|10
1623864250000|2021-06-16 17:24:10|15839.4|15719.4|15841.95|15721.95|15842.15|15722.15|15839.4|15719.4|10
1623864260000|2021-06-16 17:24:20|15842.45|15722.45|15844.74|15724.74|15844.74|15724.74|15842.45|15722.45|10
1623864270000|2021-06-16 17:24:30|15844.57|15724.57|15847.44|15727.44|15847.63|15727.63|15844.57|15724.57|10
1623864280000|2021-06-16 17:24:40|15848.09|15728.09|15854.7|15734.7|15854.7|15734.7|15848.09|15728.09|10
1623864290000|2021-06-16 17:24:50|15856.37|15736.37|15859.15|15739.15|15860.34|15740.34|15856.37|15736.37|9
1623864300000|2021-06-16 17:25:00|15858.27|15738.27|15859.2|15739.2|15859.21|15739.21|15858.14|15738.14|10
1623864310000|2021-06-16 17:25:10|15859.61|15739.61|15858.7|15738.7|15859.96|15739.96|15858.7|15738.7|10
1623864320000|2021-06-16 17:25:20|15858.69|15738.69|15857.01|15737.01|15858.69|15738.69|15856.99|15736.99|10
1623864330000|2021-06-16 17:25:30|15856.89|15736.89|15857.03|15737.03|15857.03|15737.03|15855.04|15735.04|9
1623864340000|2021-06-16 17:25:40|15857.45|15737.45|15860.69|15740.69|15860.69|15740.69|15857.29|15737.29|10
1623864350000|2021-06-16 17:25:50|15861.57|15741.57|15866.27|15746.27|15866.27|15746.27|15861.57|15741.57|10
1623864360000|2021-06-16 17:26:00|15866.68|15746.68|15870.1|15750.1|15870.1|15750.1|15866.68|15746.68|10
1623864370000|2021-06-16 17:26:10|15870.31|15750.31|15871.4|15751.4|15872.19|15752.19|15870.31|15750.31|10
1623864380000|2021-06-16 17:26:20|15871.02|15751.02|15870.66|15750.66|15871.75|15751.75|15870.66|15750.66|9
1623864390000|2021-06-16 17:26:30|15870.59|15750.59|15867.06|15747.06|15870.59|15750.59|15867.06|15747.06|9
1623864400000|2021-06-16 17:26:40|15866.97|15746.97|15864.11|15744.11|15866.97|15746.97|15864.11|15744.11|9
1623864410000|2021-06-16 17:26:50|15864.06|15744.06|15861.43|15741.43|15864.06|15744.06|15861.43|15741.43|9
1623864420000|2021-06-16 17:27:00|15861.22|15741.22|15858.23|15738.23|15861.22|15741.22|15858.23|15738.23|10
1623864430000|2021-06-16 17:27:10|15859.21|15739.21|15862.51|15742.51|15862.51|15742.51|15859.21|15739.21|10
1623864440000|2021-06-16 17:27:20|15862.88|15742.88|15866.22|15746.22|15866.22|15746.22|15862.88|15742.88|10
1623864450000|2021-06-16 17:27:30|15866.48|15746.48|15867.88|15747.88|15867.88|15747.88|15866.38|15746.38|10
1623864460000|2021-06-16 17:27:40|15867.99|15747.99|15868.8|15748.8|15868.86|15748.86|15867.81|15747.81|10
1623864470000|2021-06-16 17:27:50|15868.31|15748.31|15865.92|15745.92|15868.31|15748.31|15865.92|15745.92|10
1623864480000|2021-06-16 17:28:00|15865.24|15745.24|15864.64|15744.64|15867.43|15747.43|15864.64|15744.64|9
1623864490000|2021-06-16 17:28:10|15865.09|15745.09|15860.67|15740.67|15865.09|15745.09|15860.67|15740.67|10
1623864500000|2021-06-16 17:28:20|15860.47|15740.47|15852.63|15732.63|15860.47|15740.47|15852.63|15732.63|10
1623864510000|2021-06-16 17:28:30|15852.23|15732.23|15849.29|15729.29|15852.23|15732.23|15849.29|15729.29|9
1623864520000|2021-06-16 17:28:40|15849.56|15729.56|15846.49|15726.49|15849.56|15729.56|15846.44|15726.44|9
1623864530000|2021-06-16 17:28:50|15846.37|15726.37|15843.38|15723.38|15846.4|15726.4|15843.38|15723.38|9
1623864540000|2021-06-16 17:29:00|15843.31|15723.31|15845.52|15725.52|15845.69|15725.69|15843.04|15723.04|10
1623864550000|2021-06-16 17:29:10|15846.4|15726.4|15849.07|15729.07|15849.07|15729.07|15846.4|15726.4|10
1623864560000|2021-06-16 17:29:20|15849.65|15729.65|15852.35|15732.35|15852.35|15732.35|15849.65|15729.65|9
1623864570000|2021-06-16 17:29:30|15852.18|15732.18|15853.85|15733.85|15853.85|15733.85|15852.18|15732.18|8
1623864580000|2021-06-16 17:29:40|15853.87|15733.87|15856.09|15736.09|15856.23|15736.23|15853.87|15733.87|9
1623864590000|2021-06-16 17:29:50|15856.74|15736.74|15862.49|15742.49|15862.49|15742.49|15856.52|15736.52|9
1623864600000|2021-06-16 17:30:00|15862.91|15742.91|15865.15|15745.15|15865.15|15745.15|15862.91|15742.91|10
1623864610000|2021-06-16 17:30:10|15866.43|15746.43|15871.91|15751.91|15871.91|15751.91|15866.43|15746.43|10
1623864620000|2021-06-16 17:30:20|15873.53|15753.53|15880.07|15760.07|15880.07|15760.07|15873.53|15753.53|10
1623864630000|2021-06-16 17:30:30|15880.72|15760.72|15887.32|15767.32|15887.32|15767.32|15880.72|15760.72|10
1623864640000|2021-06-16 17:30:40|15887.68|15767.68|15890.56|15770.56|15891.21|15771.21|15887.68|15767.68|10
1623864650000|2021-06-16 17:30:50|15890.09|15770.09|15891.03|15771.03|15891.03|15771.03|15889.95|15769.95|9
1623864660000|2021-06-16 17:31:00|15890.9|15770.9|15892.73|15772.73|15892.73|15772.73|15890.9|15770.9|8
1623864670000|2021-06-16 17:31:10|15893.64|15773.64|15896.32|15776.32|15896.37|15776.37|15893.64|15773.64|9
1623864680000|2021-06-16 17:31:20|15896.68|15776.68|15899.74|15779.74|15899.74|15779.74|15896.04|15776.04|10
1623864690000|2021-06-16 17:31:30|15899.7|15779.7|15903.24|15783.24|15903.52|15783.52|15899.7|15779.7|10
1623864700000|2021-06-16 17:31:40|15903.13|15783.13|15898.93|15778.93|15903.13|15783.13|15898.69|15778.69|10
1623864710000|2021-06-16 17:31:50|15896.3|15776.3|15894.48|15774.48|15896.3|15776.3|15894.13|15774.13|9
1623864720000|2021-06-16 17:32:00|15893.83|15773.83|15891.62|15771.62|15893.83|15773.83|15891.62|15771.62|9
1623864730000|2021-06-16 17:32:10|15891.1|15771.1|15890.94|15770.94|15891.66|15771.66|15890.57|15770.57|10
1623864740000|2021-06-16 17:32:20|15889.79|15769.79|15890.98|15770.98|15891.58|15771.58|15889.79|15769.79|10
1623864750000|2021-06-16 17:32:30|15891.45|15771.45|15892.5|15772.5|15892.66|15772.66|15891.44|15771.44|10
1623864760000|2021-06-16 17:32:40|15892.48|15772.48|15896.61|15776.61|15896.61|15776.61|15892.32|15772.32|10
1623864770000|2021-06-16 17:32:50|15896.67|15776.67|15897.84|15777.84|15897.84|15777.84|15896.53|15776.53|10
1623864780000|2021-06-16 17:33:00|15898.56|15778.56|15904.99|15784.99|15905.04|15785.04|15898.56|15778.56|10
1623864790000|2021-06-16 17:33:10|15905.1|15785.1|15909.61|15789.61|15910.15|15790.15|15905.1|15785.1|10
1623864800000|2021-06-16 17:33:20|15910.14|15790.14|15913.11|15793.11|15913.11|15793.11|15910.07|15790.07|10
1623864810000|2021-06-16 17:33:30|15913.18|15793.18|15913.97|15793.97|15914.87|15794.87|15913.18|15793.18|10
1623864820000|2021-06-16 17:33:40|15912.8|15792.8|15910.39|15790.39|15912.8|15792.8|15910.39|15790.39|10
1623864830000|2021-06-16 17:33:50|15910.55|15790.55|15910.12|15790.12|15911.32|15791.32|15910.12|15790.12|8
1623864840000|2021-06-16 17:34:00|15910.14|15790.14|15909.98|15789.98|15910.28|15790.28|15909.9|15789.9|10
1623864850000|2021-06-16 17:34:10|15909.99|15789.99|15910.06|15790.06|15911.12|15791.12|15909.71|15789.71|9
1623864860000|2021-06-16 17:34:20|15909.26|15789.26|15904.08|15784.08|15909.26|15789.26|15904.08|15784.08|10
1623864870000|2021-06-16 17:34:30|15903.73|15783.73|15906.28|15786.28|15906.28|15786.28|15903.47|15783.47|10
1623864880000|2021-06-16 17:34:40|15906.82|15786.82|15907.53|15787.53|15908.22|15788.22|15906.55|15786.55|10
1623864890000|2021-06-16 17:34:50|15907.6|15787.6|15909.74|15789.74|15909.74|15789.74|15907.55|15787.55|9
1623864900000|2021-06-16 17:35:00|15909.16|15789.16|15907.56|15787.56|15909.33|15789.33|15907.36|15787.36|10
1623864910000|2021-06-16 17:35:10|15907.39|15787.39|15916.06|15796.06|15916.06|15796.06|15907.39|15787.39|10
1623864920000|2021-06-16 17:35:20|15915.98|15795.98|15921.18|15801.18|15921.36|15801.36|15915.98|15795.98|10
1623864930000|2021-06-16 17:35:30|15921.36|15801.36|15925.94|15805.94|15925.94|15805.94|15921.36|15801.36|10
1623864940000|2021-06-16 17:35:40|15926.79|15806.79|15929.54|15809.54|15929.69|15809.69|15926.77|15806.77|10
1623864950000|2021-06-16 17:35:50|15929.64|15809.64|15942.55|15822.55|15942.55|15822.55|15929.64|15809.64|10
1623864960000|2021-06-16 17:36:00|15943.13|15823.13|15947.88|15827.88|15947.88|15827.88|15943.13|15823.13|10
1623864970000|2021-06-16 17:36:10|15948.03|15828.03|15946.16|15826.16|15948.03|15828.03|15946.16|15826.16|10
1623864980000|2021-06-16 17:36:20|15945.57|15825.57|15945.74|15825.74|15946|15826|15944.71|15824.71|10
1623864990000|2021-06-16 17:36:30|15945.84|15825.84|15952.89|15832.89|15952.89|15832.89|15945.84|15825.84|10
1623865000000|2021-06-16 17:36:40|15953.43|15833.43|15968.21|15848.21|15968.21|15848.21|15953.43|15833.43|10
1623865010000|2021-06-16 17:36:50|15968.27|15848.27|15975.63|15855.63|15975.63|15855.63|15968.27|15848.27|10
1623865020000|2021-06-16 17:37:00|15976.09|15856.09|15979.49|15859.49|15979.69|15859.69|15976.09|15856.09|10
1623865030000|2021-06-16 17:37:10|15979.58|15859.58|15978.13|15858.13|15980.01|15860.01|15978.13|15858.13|10
1623865040000|2021-06-16 17:37:20|15977.93|15857.93|15971.34|15851.34|15977.93|15857.93|15971.34|15851.34|9
1623865050000|2021-06-16 17:37:30|15971.24|15851.24|15972.54|15852.54|15972.54|15852.54|15970.51|15850.51|8
1623865060000|2021-06-16 17:37:40|15972.86|15852.86|15973.42|15853.42|15974.15|15854.15|15972.86|15852.86|10
1623865070000|2021-06-16 17:37:50|15976.44|15856.44|15986.86|15866.86|15986.86|15866.86|15975.36|15855.36|10
1623865080000|2021-06-16 17:38:00|15987.19|15867.19|15993.99|15873.99|15993.99|15873.99|15987.19|15867.19|10
1623865090000|2021-06-16 17:38:10|15995.27|15875.27|16002.57|15882.57|16002.57|15882.57|15995.27|15875.27|10
1623865100000|2021-06-16 17:38:20|16003.29|15883.29|16007.48|15887.48|16007.48|15887.48|16003.29|15883.29|10
1623865110000|2021-06-16 17:38:30|16008.49|15888.49|16007.53|15887.53|16010.67|15890.67|16007.53|15887.53|10
1623865120000|2021-06-16 17:38:40|16006.74|15886.74|16005.6|15885.6|16006.74|15886.74|16005.13|15885.13|10
1623865130000|2021-06-16 17:38:50|16005.62|15885.62|16004.22|15884.22|16005.87|15885.87|16004.22|15884.22|10
1623865140000|2021-06-16 17:39:00|16004.18|15884.18|16000.64|15880.64|16004.18|15884.18|16000.64|15880.64|10
1623865150000|2021-06-16 17:39:10|15999.78|15879.78|15988.29|15868.29|15999.78|15879.78|15988.29|15868.29|10
1623865160000|2021-06-16 17:39:20|15988.21|15868.21|15983.51|15863.51|15988.21|15868.21|15983.34|15863.34|9
1623865170000|2021-06-16 17:39:30|15983.31|15863.31|15987.6|15867.6|15987.6|15867.6|15983.31|15863.31|10
1623865180000|2021-06-16 17:39:40|15987.56|15867.56|15986.88|15866.88|15988.35|15868.35|15986.7|15866.7|10
1623865190000|2021-06-16 17:39:50|15986.48|15866.48|15982.51|15862.51|15986.9|15866.9|15982.51|15862.51|10
1623865200000|2021-06-16 17:40:00|15982.53|15862.53|15975.19|15855.19|15983|15863|15975.19|15855.19|10
1623865210000|2021-06-16 17:40:10|15974.39|15854.39|15967.51|15847.51|15974.39|15854.39|15967.51|15847.51|10
1623865220000|2021-06-16 17:40:20|15967.35|15847.35|15964.49|15844.49|15967.35|15847.35|15964.49|15844.49|10
1623865230000|2021-06-16 17:40:30|15964.99|15844.99|15965.56|15845.56|15965.74|15845.74|15964.88|15844.88|9
1623865240000|2021-06-16 17:40:40|15965.25|15845.25|15964.15|15844.15|15965.49|15845.49|15964.15|15844.15|8
1623865250000|2021-06-16 17:40:50|15963.41|15843.41|15965.79|15845.79|15965.95|15845.95|15963.41|15843.41|10
1623865260000|2021-06-16 17:41:00|15965.84|15845.84|15963.36|15843.36|15966.35|15846.35|15963.36|15843.36|10
1623865270000|2021-06-16 17:41:10|15963.98|15843.98|15957.61|15837.61|15963.98|15843.98|15957.44|15837.44|10
1623865280000|2021-06-16 17:41:20|15958.7|15838.7|15958.61|15838.61|15958.73|15838.73|15957.82|15837.82|10
1623865290000|2021-06-16 17:41:30|15958.77|15838.77|15961.18|15841.18|15961.18|15841.18|15958.48|15838.48|10
1623865300000|2021-06-16 17:41:40|15959.74|15839.74|15954.07|15834.07|15959.74|15839.74|15953.42|15833.42|10
1623865310000|2021-06-16 17:41:50|15953.58|15833.58|15949.05|15829.05|15953.58|15833.58|15948.89|15828.89|10
1623865320000|2021-06-16 17:42:00|15949.31|15829.31|15944.41|15824.41|15949.31|15829.31|15944.41|15824.41|10
1623865330000|2021-06-16 17:42:10|15944.63|15824.63|15941.29|15821.29|15944.63|15824.63|15941.13|15821.13|10
1623865340000|2021-06-16 17:42:20|15941.46|15821.46|15942.33|15822.33|15942.35|15822.35|15940.41|15820.41|10
1623865350000|2021-06-16 17:42:30|15941.97|15821.97|15943.43|15823.43|15943.43|15823.43|15941.97|15821.97|9
1623865360000|2021-06-16 17:42:40|15943.62|15823.62|15945.09|15825.09|15945.09|15825.09|15943.62|15823.62|10
1623865370000|2021-06-16 17:42:50|15945.55|15825.55|15946.41|15826.41|15947.54|15827.54|15945.55|15825.55|10
1623865380000|2021-06-16 17:43:00|15946.36|15826.36|15944.82|15824.82|15946.49|15826.49|15944.82|15824.82|10
1623865390000|2021-06-16 17:43:10|15944.45|15824.45|15945.7|15825.7|15945.88|15825.88|15943.47|15823.47|9
1623865400000|2021-06-16 17:43:20|15946.2|15826.2|15952.23|15832.23|15952.23|15832.23|15946.2|15826.2|10
1623865410000|2021-06-16 17:43:30|15951.56|15831.56|15952.33|15832.33|15952.33|15832.33|15950.61|15830.61|9
1623865420000|2021-06-16 17:43:40|15953.55|15833.55|15955.62|15835.62|15955.67|15835.67|15953.55|15833.55|10
1623865430000|2021-06-16 17:43:50|15955.59|15835.59|15957.25|15837.25|15957.25|15837.25|15955.34|15835.34|9
1623865440000|2021-06-16 17:44:00|15957.71|15837.71|15958|15838|15958.03|15838.03|15957.71|15837.71|9
1623865450000|2021-06-16 17:44:10|15957.11|15837.11|15955.41|15835.41|15957.11|15837.11|15955.28|15835.28|10
1623865460000|2021-06-16 17:44:20|15955.19|15835.19|15954.52|15834.52|15955.91|15835.91|15954.52|15834.52|10
1623865470000|2021-06-16 17:44:30|15954.86|15834.86|15953.09|15833.09|15954.86|15834.86|15952.69|15832.69|10
1623865480000|2021-06-16 17:44:40|15952.81|15832.81|15954.42|15834.42|15954.42|15834.42|15952.81|15832.81|8
1623865490000|2021-06-16 17:44:50|15954.39|15834.39|15957.76|15837.76|15958.21|15838.21|15954.39|15834.39|9
1623865500000|2021-06-16 17:45:00|15957.3|15837.3|15957.04|15837.04|15957.85|15837.85|15956.95|15836.95|9
1623865510000|2021-06-16 17:45:10|15956.85|15836.85|15950.56|15830.56|15956.85|15836.85|15950.56|15830.56|10
1623865520000|2021-06-16 17:45:20|15950.15|15830.15|15944.55|15824.55|15950.15|15830.15|15944.55|15824.55|10
1623865530000|2021-06-16 17:45:30|15944.49|15824.49|15935.41|15815.41|15944.49|15824.49|15934.72|15814.72|10
1623865540000|2021-06-16 17:45:40|15935.47|15815.47|15935.73|15815.73|15936.11|15816.11|15934.15|15814.15|10
1623865550000|2021-06-16 17:45:50|15935.57|15815.57|15935.99|15815.99|15936.96|15816.96|15935.43|15815.43|10
1623865560000|2021-06-16 17:46:00|15936.49|15816.49|15935.15|15815.15|15936.74|15816.74|15935.15|15815.15|10
1623865570000|2021-06-16 17:46:10|15934.87|15814.87|15935.26|15815.26|15935.68|15815.68|15934.79|15814.79|9
1623865580000|2021-06-16 17:46:20|15935.61|15815.61|15933.7|15813.7|15935.9|15815.9|15933.7|15813.7|10
1623865590000|2021-06-16 17:46:30|15933.73|15813.73|15931.83|15811.83|15934.38|15814.38|15931.83|15811.83|10
1623865600000|2021-06-16 17:46:40|15931.37|15811.37|15932.45|15812.45|15932.45|15812.45|15929.71|15809.71|10
1623865610000|2021-06-16 17:46:50|15932.52|15812.52|15935.87|15815.87|15935.87|15815.87|15932.52|15812.52|10
1623865620000|2021-06-16 17:47:00|15936.25|15816.25|15937.08|15817.08|15937.11|15817.11|15936.24|15816.24|9
1623865630000|2021-06-16 17:47:10|15937.36|15817.36|15939.48|15819.48|15939.48|15819.48|15937.36|15817.36|10
1623865640000|2021-06-16 17:47:20|15939.46|15819.46|15940.3|15820.3|15940.3|15820.3|15939.28|15819.28|10
1623865650000|2021-06-16 17:47:30|15940.32|15820.32|15944.23|15824.23|15944.23|15824.23|15940.32|15820.32|10
1623865660000|2021-06-16 17:47:40|15944.22|15824.22|15951.78|15831.78|15951.86|15831.86|15944.22|15824.22|10
1623865670000|2021-06-16 17:47:50|15951.57|15831.57|15952.71|15832.71|15952.71|15832.71|15951.42|15831.42|9
1623865680000|2021-06-16 17:48:00|15952.94|15832.94|15955.81|15835.81|15955.81|15835.81|15952.94|15832.94|10
1623865690000|2021-06-16 17:48:10|15956.34|15836.34|15954.82|15834.82|15956.53|15836.53|15954.82|15834.82|9
1623865700000|2021-06-16 17:48:20|15953.41|15833.41|15950.87|15830.87|15953.43|15833.43|15950.87|15830.87|10
1623865710000|2021-06-16 17:48:30|15950.93|15830.93|15948.64|15828.64|15951.42|15831.42|15948.64|15828.64|10
1623865720000|2021-06-16 17:48:40|15948.52|15828.52|15948.68|15828.68|15948.71|15828.71|15948.16|15828.16|10
1623865730000|2021-06-16 17:48:50|15948.6|15828.6|15947.2|15827.2|15949.08|15829.08|15947.2|15827.2|10
1623865740000|2021-06-16 17:49:00|15947.4|15827.4|15943.57|15823.57|15947.4|15827.4|15943.57|15823.57|10
1623865750000|2021-06-16 17:49:10|15943.06|15823.06|15939.53|15819.53|15943.06|15823.06|15939.53|15819.53|10
1623865760000|2021-06-16 17:49:20|15939.29|15819.29|15934.34|15814.34|15939.29|15819.29|15934.34|15814.34|9
1623865770000|2021-06-16 17:49:30|15934.33|15814.33|15934.28|15814.28|15934.67|15814.67|15933.77|15813.77|7
1623865780000|2021-06-16 17:49:40|15934.11|15814.11|15936.05|15816.05|15936.13|15816.13|15934.05|15814.05|8
1623865790000|2021-06-16 17:49:50|15936.26|15816.26|15939.89|15819.89|15939.89|15819.89|15936.26|15816.26|10
1623865800000|2021-06-16 17:50:00|15940.42|15820.42|15943.63|15823.63|15943.86|15823.86|15940.42|15820.42|9
1623865810000|2021-06-16 17:50:10|15943.02|15823.02|15946.02|15826.02|15946.02|15826.02|15943.02|15823.02|10
1623865820000|2021-06-16 17:50:20|15945.64|15825.64|15944.68|15824.68|15945.98|15825.98|15944.68|15824.68|10
1623865830000|2021-06-16 17:50:30|15944.98|15824.98|15946.66|15826.66|15946.66|15826.66|15944.64|15824.64|10
1623865840000|2021-06-16 17:50:40|15946.9|15826.9|15950.93|15830.93|15951.21|15831.21|15946.9|15826.9|10
1623865850000|2021-06-16 17:50:50|15951.18|15831.18|15951.33|15831.33|15952.16|15832.16|15951.18|15831.18|10
1623865860000|2021-06-16 17:51:00|15951.81|15831.81|15951.77|15831.77|15951.81|15831.81|15951.24|15831.24|10
1623865870000|2021-06-16 17:51:10|15951.79|15831.79|15950.7|15830.7|15952.19|15832.19|15950.68|15830.68|10
1623865880000|2021-06-16 17:51:20|15950.58|15830.58|15946.65|15826.65|15950.58|15830.58|15946.65|15826.65|9
1623865890000|2021-06-16 17:51:30|15946.62|15826.62|15946.34|15826.34|15947.68|15827.68|15946.29|15826.29|10
1623865900000|2021-06-16 17:51:40|15946.45|15826.45|15948.69|15828.69|15948.69|15828.69|15946.45|15826.45|10
1623865910000|2021-06-16 17:51:50|15949.77|15829.77|15956.9|15836.9|15956.9|15836.9|15949.6|15829.6|10
1623865920000|2021-06-16 17:52:00|15956.73|15836.73|15964.97|15844.97|15964.97|15844.97|15956.73|15836.73|10
1623865930000|2021-06-16 17:52:10|15965.88|15845.88|15974.18|15854.18|15974.38|15854.38|15965.88|15845.88|10
1623865940000|2021-06-16 17:52:20|15975.17|15855.17|15986.88|15866.88|15986.88|15866.88|15975.17|15855.17|10
1623865950000|2021-06-16 17:52:30|15989.62|15869.62|15998.28|15878.28|15998.28|15878.28|15989.08|15869.08|10
1623865960000|2021-06-16 17:52:40|15998.16|15878.16|15999.62|15879.62|16000.78|15880.78|15998.16|15878.16|10
1623865970000|2021-06-16 17:52:50|15999.57|15879.57|15996.76|15876.76|15999.57|15879.57|15996.76|15876.76|10
1623865980000|2021-06-16 17:53:00|15997.7|15877.7|15994.66|15874.66|15998.15|15878.15|15994.66|15874.66|10
1623865990000|2021-06-16 17:53:10|15994|15874|15990.92|15870.92|15994.05|15874.05|15990.92|15870.92|9
1623866000000|2021-06-16 17:53:20|15989.41|15869.41|15982.28|15862.28|15989.41|15869.41|15982.28|15862.28|10
1623866010000|2021-06-16 17:53:30|15982|15862|15978.95|15858.95|15982|15862|15978.66|15858.66|10
1623866020000|2021-06-16 17:53:40|15978.57|15858.57|15979.08|15859.08|15979.08|15859.08|15978.13|15858.13|9
1623866030000|2021-06-16 17:53:50|15977.74|15857.74|15976.77|15856.77|15977.74|15857.74|15976.63|15856.63|9
1623866040000|2021-06-16 17:54:00|15976.55|15856.55|15973.99|15853.99|15976.55|15856.55|15973.9|15853.9|10
1623866050000|2021-06-16 17:54:10|15972.96|15852.96|15970.94|15850.94|15972.96|15852.96|15970.64|15850.64|10
1623866060000|2021-06-16 17:54:20|15970.48|15850.48|15966.28|15846.28|15970.48|15850.48|15966.28|15846.28|10
1623866070000|2021-06-16 17:54:30|15966.01|15846.01|15967.75|15847.75|15967.79|15847.79|15966.01|15846.01|9
1623866080000|2021-06-16 17:54:40|15968.23|15848.23|15968.08|15848.08|15969.04|15849.04|15967.94|15847.94|10
1623866090000|2021-06-16 17:54:50|15968.05|15848.05|15969.59|15849.59|15969.64|15849.64|15968.05|15848.05|10
1623866100000|2021-06-16 17:55:00|15969.77|15849.77|15964.24|15844.24|15969.77|15849.77|15964.24|15844.24|10
1623866110000|2021-06-16 17:55:10|15964.37|15844.37|15960.99|15840.99|15964.48|15844.48|15960.99|15840.99|9
1623866120000|2021-06-16 17:55:20|15961.04|15841.04|15954.7|15834.7|15961.04|15841.04|15954.7|15834.7|10
1623866130000|2021-06-16 17:55:30|15954.58|15834.58|15951.44|15831.44|15954.58|15834.58|15951.32|15831.32|9
1623866140000|2021-06-16 17:55:40|15951.8|15831.8|15952.04|15832.04|15953.07|15833.07|15951.64|15831.64|10
1623866150000|2021-06-16 17:55:50|15952.03|15832.03|15952.42|15832.42|15952.85|15832.85|15951.48|15831.48|10
1623866160000|2021-06-16 17:56:00|15952.35|15832.35|15953.33|15833.33|15953.48|15833.48|15951.93|15831.93|10
1623866170000|2021-06-16 17:56:10|15953.09|15833.09|15951.88|15831.88|15953.09|15833.09|15951.68|15831.68|10
1623866180000|2021-06-16 17:56:20|15951.9|15831.9|15948.4|15828.4|15951.9|15831.9|15948.4|15828.4|10
1623866190000|2021-06-16 17:56:30|15949.43|15829.43|15953.14|15833.14|15953.14|15833.14|15949.38|15829.38|9
1623866200000|2021-06-16 17:56:40|15953.18|15833.18|15953.81|15833.81|15954.15|15834.15|15953.18|15833.18|9
1623866210000|2021-06-16 17:56:50|15953.73|15833.73|15952.65|15832.65|15953.73|15833.73|15952.59|15832.59|9
1623866220000|2021-06-16 17:57:00|15952.21|15832.21|15951.56|15831.56|15952.21|15832.21|15950.61|15830.61|10
1623866230000|2021-06-16 17:57:10|15951.58|15831.58|15952.27|15832.27|15952.27|15832.27|15950.7|15830.7|10
1623866240000|2021-06-16 17:57:20|15951.55|15831.55|15954.42|15834.42|15954.5|15834.5|15951.55|15831.55|9
1623866250000|2021-06-16 17:57:30|15954.72|15834.72|15958.64|15838.64|15958.64|15838.64|15954.72|15834.72|10
1623866260000|2021-06-16 17:57:40|15958.81|15838.81|15962.35|15842.35|15962.64|15842.64|15958.81|15838.81|10
1623866270000|2021-06-16 17:57:50|15962.32|15842.32|15965.58|15845.58|15965.68|15845.68|15962.32|15842.32|9
1623866280000|2021-06-16 17:58:00|15966.09|15846.09|15969.72|15849.72|15969.72|15849.72|15966.09|15846.09|10
1623866290000|2021-06-16 17:58:10|15970.82|15850.82|15972.06|15852.06|15972.14|15852.14|15970.82|15850.82|10
1623866300000|2021-06-16 17:58:20|15971.56|15851.56|15972.7|15852.7|15973.19|15853.19|15971.56|15851.56|10
1623866310000|2021-06-16 17:58:30|15971.83|15851.83|15976.11|15856.11|15976.61|15856.61|15971.83|15851.83|10
1623866320000|2021-06-16 17:58:40|15976.04|15856.04|15979.96|15859.96|15979.96|15859.96|15975.9|15855.9|10
1623866330000|2021-06-16 17:58:50|15983.17|15863.17|15990.76|15870.76|15990.94|15870.94|15983.17|15863.17|10
1623866340000|2021-06-16 17:59:00|15992.18|15872.18|15998.71|15878.71|15998.71|15878.71|15992.18|15872.18|10
1623866350000|2021-06-16 17:59:10|15999.27|15879.27|16006.47|15886.47|16006.47|15886.47|15999.27|15879.27|10
1623866360000|2021-06-16 17:59:20|16007.22|15887.22|16015.28|15895.28|16015.28|15895.28|16007.22|15887.22|10
1623866370000|2021-06-16 17:59:30|16016.62|15896.62|16026.27|15906.27|16026.27|15906.27|16016.62|15896.62|9
1623866380000|2021-06-16 17:59:40|16027.52|15907.52|16034.23|15914.23|16034.23|15914.23|16027.52|15907.52|10
1623866390000|2021-06-16 17:59:50|16033.08|15913.08|16036.54|15916.54|16036.54|15916.54|16033.08|15913.08|10
1623866400000|2021-06-16 18:00:00|16035.35|15915.35|16027.36|15907.36|16035.75|15915.75|16027.36|15907.36|10
1623866410000|2021-06-16 18:00:10|16027.59|15907.59|16006.09|15886.09|16027.59|15907.59|16006.09|15886.09|10
1623866420000|2021-06-16 18:00:20|16004.2|15884.2|15985.14|15865.14|16004.2|15884.2|15984.4|15864.4|10
1623866430000|2021-06-16 18:00:30|15981.16|15861.16|15939.14|15819.14|15981.34|15861.34|15939.14|15819.14|10
1623866440000|2021-06-16 18:00:40|15938.11|15818.11|15902.19|15782.19|15938.11|15818.11|15902.19|15782.19|10
1623866450000|2021-06-16 18:00:50|15900.98|15780.98|15884.11|15764.11|15900.98|15780.98|15883.9|15763.9|10
1623866460000|2021-06-16 18:01:00|15871.23|15751.23|15839.52|15719.52|15871.23|15751.23|15837.46|15717.46|10
1623866470000|2021-06-16 18:01:10|15835.33|15715.33|15824.11|15704.11|15835.33|15715.33|15822.63|15702.63|10
1623866480000|2021-06-16 18:01:20|15822.62|15702.62|15835.15|15715.15|15835.15|15715.15|15822.55|15702.55|10
1623866490000|2021-06-16 18:01:30|15837.16|15717.16|15854.51|15734.51|15854.51|15734.51|15837.16|15717.16|10
1623866500000|2021-06-16 18:01:40|15855.68|15735.68|15868.47|15748.47|15868.47|15748.47|15855.68|15735.68|10
1623866510000|2021-06-16 18:01:50|15869.29|15749.29|15870.53|15750.53|15870.83|15750.83|15868.33|15748.33|10
1623866520000|2021-06-16 18:02:00|15873.79|15753.79|15896.25|15776.25|15896.25|15776.25|15873.79|15753.79|10
1623866530000|2021-06-16 18:02:10|15897.36|15777.36|15923.86|15803.86|15923.86|15803.86|15897.36|15777.36|10
1623866540000|2021-06-16 18:02:20|15924.22|15804.22|15969.24|15849.24|15969.24|15849.24|15924.22|15804.22|10
1623866550000|2021-06-16 18:02:30|15969.08|15849.08|16023.87|15903.87|16023.87|15903.87|15969.08|15849.08|10
1623866560000|2021-06-16 18:02:40|16025.34|15905.34|16060.19|15940.19|16060.19|15940.19|16025.34|15905.34|10
1623866570000|2021-06-16 18:02:50|16072.15|15952.15|16092.78|15972.78|16093.22|15973.22|16072.15|15952.15|10
1623866580000|2021-06-16 18:03:00|16094.15|15974.15|16104.36|15984.36|16104.36|15984.36|16094.15|15974.15|10
1623866590000|2021-06-16 18:03:10|16103.27|15983.27|16099.06|15979.06|16103.27|15983.27|16098.99|15978.99|10
1623866600000|2021-06-16 18:03:20|16100.29|15980.29|16133.67|16013.67|16133.67|16013.67|16100.29|15980.29|10
1623866610000|2021-06-16 18:03:30|16135.6|16015.6|16177.89|16057.89|16177.89|16057.89|16133.46|16013.46|10
1623866620000|2021-06-16 18:03:40|16179|16059|16200.39|16080.39|16200.39|16080.39|16177.61|16057.61|10
1623866630000|2021-06-16 18:03:50|16199.99|16079.99|16196.74|16076.74|16200.94|16080.94|16196.74|16076.74|10
1623866640000|2021-06-16 18:04:00|16197.83|16077.83|16195.88|16075.88|16202.38|16082.38|16195.88|16075.88|10
1623866650000|2021-06-16 18:04:10|16195.75|16075.75|16187.74|16067.74|16196.28|16076.28|16187.74|16067.74|10
1623866660000|2021-06-16 18:04:20|16186.9|16066.9|16167.68|16047.68|16186.9|16066.9|16167.68|16047.68|10
1623866670000|2021-06-16 18:04:30|16166.78|16046.78|16144.53|16024.53|16166.78|16046.78|16144.53|16024.53|10
1623866680000|2021-06-16 18:04:40|16140.08|16020.08|16129.62|16009.62|16140.08|16020.08|16129.19|16009.19|10
1623866690000|2021-06-16 18:04:50|16128.57|16008.57|16124.23|16004.23|16128.57|16008.57|16124.23|16004.23|10
1623866700000|2021-06-16 18:05:00|16123.45|16003.45|16133.84|16013.84|16133.84|16013.84|16121.9|16001.9|10
1623866710000|2021-06-16 18:05:10|16134.27|16014.27|16142.17|16022.17|16143.84|16023.84|16134.27|16014.27|10
1623866720000|2021-06-16 18:05:20|16141.99|16021.99|16151.2|16031.2|16151.2|16031.2|16141.93|16021.93|10
1623866730000|2021-06-16 18:05:30|16149.15|16029.15|16147.45|16027.45|16151.13|16031.13|16147.45|16027.45|10
1623866740000|2021-06-16 18:05:40|16146.66|16026.66|16145.19|16025.19|16147.18|16027.18|16145.19|16025.19|10
1623866750000|2021-06-16 18:05:50|16145.29|16025.29|16147.1|16027.1|16147.1|16027.1|16144.2|16024.2|10
1623866760000|2021-06-16 18:06:00|16148.01|16028.01|16152.4|16032.4|16152.63|16032.63|16148.01|16028.01|10
1623866770000|2021-06-16 18:06:10|16152.67|16032.67|16161.58|16041.58|16161.58|16041.58|16152.67|16032.67|10
1623866780000|2021-06-16 18:06:20|16161.21|16041.21|16164.48|16044.48|16164.7|16044.7|16161.21|16041.21|10
1623866790000|2021-06-16 18:06:30|16163.45|16043.45|16165.64|16045.64|16166.81|16046.81|16162.71|16042.71|10
1623866800000|2021-06-16 18:06:40|16165.84|16045.84|16167.17|16047.17|16167.23|16047.23|16165.84|16045.84|10
1623866810000|2021-06-16 18:06:50|16167.55|16047.55|16174.49|16054.49|16174.78|16054.78|16167|16047|10
1623866820000|2021-06-16 18:07:00|16175.08|16055.08|16178.79|16058.79|16180.6|16060.6|16173.98|16053.98|10
1623866830000|2021-06-16 18:07:10|16178.4|16058.4|16186.56|16066.56|16186.56|16066.56|16176.54|16056.54|10
1623866840000|2021-06-16 18:07:20|16186.45|16066.45|16179.28|16059.28|16187.2|16067.2|16179.28|16059.28|10
1623866850000|2021-06-16 18:07:30|16180.2|16060.2|16171.04|16051.04|16180.2|16060.2|16171.04|16051.04|10
1623866860000|2021-06-16 18:07:40|16170.02|16050.02|16162.69|16042.69|16170.02|16050.02|16162.69|16042.69|10
1623866870000|2021-06-16 18:07:50|16162.78|16042.78|16167.22|16047.22|16167.22|16047.22|16162.78|16042.78|10
1623866880000|2021-06-16 18:08:00|16166.56|16046.56|16164.22|16044.22|16166.61|16046.61|16163.93|16043.93|10
1623866890000|2021-06-16 18:08:10|16163.66|16043.66|16160.72|16040.72|16163.66|16043.66|16159.86|16039.86|10
1623866900000|2021-06-16 18:08:20|16161.46|16041.46|16160.21|16040.21|16163.32|16043.32|16160.21|16040.21|10
1623866910000|2021-06-16 18:08:30|16160.77|16040.77|16143.22|16023.22|16160.77|16040.77|16143.22|16023.22|10
1623866920000|2021-06-16 18:08:40|16142.57|16022.57|16138.41|16018.41|16142.57|16022.57|16138.41|16018.41|10
1623866930000|2021-06-16 18:08:50|16137.4|16017.4|16137.6|16017.6|16139.5|16019.5|16136.97|16016.97|10
1623866940000|2021-06-16 18:09:00|16137.45|16017.45|16116.21|15996.21|16137.45|16017.45|16116.21|15996.21|10
1623866950000|2021-06-16 18:09:10|16115.84|15995.84|16093.97|15973.97|16115.84|15995.84|16093.97|15973.97|10
1623866960000|2021-06-16 18:09:20|16092.15|15972.15|16063.68|15943.68|16092.15|15972.15|16063.68|15943.68|10
1623866970000|2021-06-16 18:09:30|16057.82|15937.82|16053.62|15933.62|16057.82|15937.82|16049.92|15929.92|10
1623866980000|2021-06-16 18:09:40|16055.45|15935.45|16062.62|15942.62|16063.4|15943.4|16055.45|15935.45|10
1623866990000|2021-06-16 18:09:50|16062.38|15942.38|16059.41|15939.41|16062.38|15942.38|16057.49|15937.49|10
1623867000000|2021-06-16 18:10:00|16060.09|15940.09|16053.28|15933.28|16060.09|15940.09|16053.28|15933.28|10
1623867010000|2021-06-16 18:10:10|16052.34|15932.34|16027.12|15907.12|16052.34|15932.34|16027.12|15907.12|10
1623867020000|2021-06-16 18:10:20|16026.4|15906.4|16011.97|15891.97|16026.4|15906.4|16011.81|15891.81|10
1623867030000|2021-06-16 18:10:30|16012.58|15892.58|16014.85|15894.85|16014.85|15894.85|16011.07|15891.07|10
1623867040000|2021-06-16 18:10:40|16010.76|15890.76|16015.31|15895.31|16018.13|15898.13|16010.76|15890.76|10
1623867050000|2021-06-16 18:10:50|16015.54|15895.54|15992.79|15872.79|16015.54|15895.54|15992.79|15872.79|10
1623867060000|2021-06-16 18:11:00|15987.54|15867.54|15942.51|15822.51|15987.54|15867.54|15942.51|15822.51|10
1623867070000|2021-06-16 18:11:10|15940.67|15820.67|15878.43|15758.43|15940.67|15820.67|15877.86|15757.86|10
1623867080000|2021-06-16 18:11:20|15850.23|15730.23|15831.36|15711.36|15850.23|15730.23|15822.16|15702.16|10
1623867090000|2021-06-16 18:11:30|15857.75|15737.75|15847.27|15727.27|15861.73|15741.73|15847.27|15727.27|10
1623867100000|2021-06-16 18:11:40|15851.03|15731.03|15863.74|15743.74|15863.74|15743.74|15848.42|15728.42|10
1623867110000|2021-06-16 18:11:50|15864.88|15744.88|15882.49|15762.49|15882.49|15762.49|15864.88|15744.88|10
1623867120000|2021-06-16 18:12:00|15882.62|15762.62|15881.32|15761.32|15886.08|15766.08|15881.25|15761.25|10
1623867130000|2021-06-16 18:12:10|15881.02|15761.02|15882.39|15762.39|15884.72|15764.72|15879.34|15759.34|10
1623867140000|2021-06-16 18:12:20|15882.66|15762.66|15870.57|15750.57|15884.81|15764.81|15870.57|15750.57|10
1623867150000|2021-06-16 18:12:30|15869.02|15749.02|15874.61|15754.61|15874.61|15754.61|15865.27|15745.27|9
1623867160000|2021-06-16 18:12:40|15875.29|15755.29|15881.15|15761.15|15884.73|15764.73|15875.27|15755.27|10
1623867170000|2021-06-16 18:12:50|15881.06|15761.06|15891.14|15771.14|15891.14|15771.14|15881.06|15761.06|10
1623867180000|2021-06-16 18:13:00|15892.37|15772.37|15894.84|15774.84|15894.84|15774.84|15892.37|15772.37|10
1623867190000|2021-06-16 18:13:10|15895.63|15775.63|15906.16|15786.16|15906.16|15786.16|15895.63|15775.63|10
1623867200000|2021-06-16 18:13:20|15905.87|15785.87|15916.8|15796.8|15916.8|15796.8|15905.53|15785.53|10
1623867210000|2021-06-16 18:13:30|15917.66|15797.66|15925.22|15805.22|15925.22|15805.22|15917.43|15797.43|10
1623867220000|2021-06-16 18:13:40|15925.23|15805.23|15931.09|15811.09|15931.09|15811.09|15924.81|15804.81|10
1623867230000|2021-06-16 18:13:50|15931.31|15811.31|15927.95|15807.95|15931.63|15811.63|15927.95|15807.95|10
1623867240000|2021-06-16 18:14:00|15927.79|15807.79|15920|15800|15927.92|15807.92|15920|15800|10
1623867250000|2021-06-16 18:14:10|15920.36|15800.36|15909.77|15789.77|15920.61|15800.61|15909.76|15789.76|10
1623867260000|2021-06-16 18:14:20|15909.43|15789.43|15925.43|15805.43|15925.43|15805.43|15909.43|15789.43|10
1623867270000|2021-06-16 18:14:30|15926|15806|15934.88|15814.88|15934.88|15814.88|15925.28|15805.28|10
1623867280000|2021-06-16 18:14:40|15935.12|15815.12|15940.09|15820.09|15940.99|15820.99|15935.12|15815.12|10
1623867290000|2021-06-16 18:14:50|15940.01|15820.01|15943.67|15823.67|15943.67|15823.67|15940.01|15820.01|10
1623867300000|2021-06-16 18:15:00|15945.04|15825.04|15945.58|15825.58|15946.6|15826.6|15945.04|15825.04|10
1623867310000|2021-06-16 18:15:10|15945.55|15825.55|15943.78|15823.78|15945.55|15825.55|15943.3|15823.3|10
1623867320000|2021-06-16 18:15:20|15942.21|15822.21|15929.66|15809.66|15942.21|15822.21|15929.66|15809.66|10
1623867330000|2021-06-16 18:15:30|15929.71|15809.71|15919.86|15799.86|15929.8|15809.8|15919.86|15799.86|10
1623867340000|2021-06-16 18:15:40|15916.75|15796.75|15885.73|15765.73|15916.75|15796.75|15885.73|15765.73|10
1623867350000|2021-06-16 18:15:50|15885.08|15765.08|15886.03|15766.03|15886.03|15766.03|15882.87|15762.87|10
1623867360000|2021-06-16 18:16:00|15886.34|15766.34|15880.37|15760.37|15886.66|15766.66|15880.37|15760.37|10
1623867370000|2021-06-16 18:16:10|15880.03|15760.03|15889.74|15769.74|15889.74|15769.74|15880.03|15760.03|10
1623867380000|2021-06-16 18:16:20|15890.25|15770.25|15904.14|15784.14|15904.14|15784.14|15890.25|15770.25|10
1623867390000|2021-06-16 18:16:30|15908.18|15788.18|15915.17|15795.17|15916.02|15796.02|15908.18|15788.18|10
1623867400000|2021-06-16 18:16:40|15915.14|15795.14|15914.39|15794.39|15916.99|15796.99|15912.38|15792.38|10
1623867410000|2021-06-16 18:16:50|15914.6|15794.6|15923.02|15803.02|15923.02|15803.02|15914.6|15794.6|10
1623867420000|2021-06-16 18:17:00|15922.78|15802.78|15919.35|15799.35|15923.84|15803.84|15919.35|15799.35|10
1623867430000|2021-06-16 18:17:10|15917.58|15797.58|15915.86|15795.86|15917.58|15797.58|15915.58|15795.58|10
1623867440000|2021-06-16 18:17:20|15915.58|15795.58|15920.49|15800.49|15920.49|15800.49|15915|15795|10
1623867450000|2021-06-16 18:17:30|15920.93|15800.93|15919.95|15799.95|15922.46|15802.46|15918.94|15798.94|10
1623867460000|2021-06-16 18:17:40|15919.68|15799.68|15920.6|15800.6|15922.19|15802.19|15919.68|15799.68|10
1623867470000|2021-06-16 18:17:50|15920.13|15800.13|15917.52|15797.52|15920.13|15800.13|15917.52|15797.52|10
1623867480000|2021-06-16 18:18:00|15916.52|15796.52|15904.98|15784.98|15916.52|15796.52|15904.98|15784.98|9
1623867490000|2021-06-16 18:18:10|15904.2|15784.2|15901.47|15781.47|15904.2|15784.2|15901.47|15781.47|10
1623867500000|2021-06-16 18:18:20|15899.36|15779.36|15898.08|15778.08|15899.49|15779.49|15898.08|15778.08|10
1623867510000|2021-06-16 18:18:30|15897.85|15777.85|15895.55|15775.55|15898.61|15778.61|15894.12|15774.12|10
1623867520000|2021-06-16 18:18:40|15895.33|15775.33|15893.29|15773.29|15895.33|15775.33|15891.31|15771.31|10
1623867530000|2021-06-16 18:18:50|15893.95|15773.95|15896.63|15776.63|15897.38|15777.38|15893.95|15773.95|10
1623867540000|2021-06-16 18:19:00|15897.33|15777.33|15898.98|15778.98|15899.05|15779.05|15897.33|15777.33|10
1623867550000|2021-06-16 18:19:10|15898.75|15778.75|15894.85|15774.85|15901.22|15781.22|15894.85|15774.85|10
1623867560000|2021-06-16 18:19:20|15893.51|15773.51|15888.22|15768.22|15893.94|15773.94|15888.22|15768.22|10
1623867570000|2021-06-16 18:19:30|15888.19|15768.19|15888.47|15768.47|15888.49|15768.49|15887.57|15767.57|9
1623867580000|2021-06-16 18:19:40|15888.09|15768.09|15887.6|15767.6|15889.07|15769.07|15887.15|15767.15|10
1623867590000|2021-06-16 18:19:50|15886.8|15766.8|15885.99|15765.99|15886.8|15766.8|15884.84|15764.84|10
1623867600000|2021-06-16 18:20:00|15885.9|15765.9|15882.54|15762.54|15885.9|15765.9|15882.54|15762.54|10
1623867610000|2021-06-16 18:20:10|15880.85|15760.85|15871.46|15751.46|15880.85|15760.85|15871.46|15751.46|10
1623867620000|2021-06-16 18:20:20|15870.78|15750.78|15863.15|15743.15|15870.78|15750.78|15863.08|15743.08|10
1623867630000|2021-06-16 18:20:30|15864.73|15744.73|15865.2|15745.2|15865.2|15745.2|15862.85|15742.85|10
1623867640000|2021-06-16 18:20:40|15864.87|15744.87|15865.71|15745.71|15865.71|15745.71|15863.26|15743.26|10
1623867650000|2021-06-16 18:20:50|15866.03|15746.03|15857.41|15737.41|15866.03|15746.03|15857.41|15737.41|10
1623867660000|2021-06-16 18:21:00|15857.83|15737.83|15843.43|15723.43|15857.83|15737.83|15843.43|15723.43|10
1623867670000|2021-06-16 18:21:10|15841.56|15721.56|15822.98|15702.98|15841.56|15721.56|15822.98|15702.98|10
1623867680000|2021-06-16 18:21:20|15823.59|15703.59|15814.88|15694.88|15823.59|15703.59|15812.74|15692.74|10
1623867690000|2021-06-16 18:21:30|15814.05|15694.05|15820.14|15700.14|15820.92|15700.92|15814.05|15694.05|9
1623867700000|2021-06-16 18:21:40|15817.7|15697.7|15818.58|15698.58|15820.71|15700.71|15817.7|15697.7|10
1623867710000|2021-06-16 18:21:50|15818.49|15698.49|15816.48|15696.48|15818.49|15698.49|15813.03|15693.03|10
1623867720000|2021-06-16 18:22:00|15816.01|15696.01|15816.7|15696.7|15816.7|15696.7|15814.85|15694.85|10
1623867730000|2021-06-16 18:22:10|15817.62|15697.62|15823.57|15703.57|15823.57|15703.57|15816.18|15696.18|9
1623867740000|2021-06-16 18:22:20|15823.33|15703.33|15839.55|15719.55|15839.55|15719.55|15823.08|15703.08|10
1623867750000|2021-06-16 18:22:30|15842.12|15722.12|15852.67|15732.67|15852.67|15732.67|15842.12|15722.12|10
1623867760000|2021-06-16 18:22:40|15853.18|15733.18|15853.69|15733.69|15855.04|15735.04|15852.74|15732.74|10
1623867770000|2021-06-16 18:22:50|15854.33|15734.33|15852.22|15732.22|15854.33|15734.33|15851.07|15731.07|10
1623867780000|2021-06-16 18:23:00|15851.54|15731.54|15851.31|15731.31|15854.43|15734.43|15851.23|15731.23|10
1623867790000|2021-06-16 18:23:10|15851.57|15731.57|15850.77|15730.77|15851.63|15731.63|15850.77|15730.77|9
1623867800000|2021-06-16 18:23:20|15851.07|15731.07|15855.71|15735.71|15855.71|15735.71|15851.07|15731.07|10
1623867810000|2021-06-16 18:23:30|15854.53|15734.53|15858.05|15738.05|15858.05|15738.05|15854.53|15734.53|9
1623867820000|2021-06-16 18:23:40|15858.15|15738.15|15859.47|15739.47|15860.72|15740.72|15857.33|15737.33|10
1623867830000|2021-06-16 18:23:50|15859.61|15739.61|15854.76|15734.76|15860.42|15740.42|15854.76|15734.76|10
1623867840000|2021-06-16 18:24:00|15854.64|15734.64|15853.57|15733.57|15855.92|15735.92|15853.57|15733.57|10
1623867850000|2021-06-16 18:24:10|15853.78|15733.78|15846.77|15726.77|15853.78|15733.78|15846.77|15726.77|10
1623867860000|2021-06-16 18:24:20|15847.1|15727.1|15853.03|15733.03|15853.03|15733.03|15846.19|15726.19|10
1623867870000|2021-06-16 18:24:30|15855.09|15735.09|15858.37|15738.37|15859.59|15739.59|15855.09|15735.09|10
1623867880000|2021-06-16 18:24:40|15859.37|15739.37|15858.01|15738.01|15859.96|15739.96|15858.01|15738.01|10
1623867890000|2021-06-16 18:24:50|15857.55|15737.55|15858.2|15738.2|15858.64|15738.64|15856.63|15736.63|10
1623867900000|2021-06-16 18:25:00|15859.06|15739.06|15859.89|15739.89|15860.51|15740.51|15859.06|15739.06|10
1623867910000|2021-06-16 18:25:10|15859.48|15739.48|15862.6|15742.6|15862.6|15742.6|15859.48|15739.48|10
1623867920000|2021-06-16 18:25:20|15862.18|15742.18|15861.77|15741.77|15863.29|15743.29|15861.77|15741.77|10
1623867930000|2021-06-16 18:25:30|15861.83|15741.83|15857.41|15737.41|15861.93|15741.93|15857.41|15737.41|10
1623867940000|2021-06-16 18:25:40|15857.25|15737.25|15855.82|15735.82|15857.25|15737.25|15855.2|15735.2|10
1623867950000|2021-06-16 18:25:50|15855.51|15735.51|15847.78|15727.78|15855.51|15735.51|15847.78|15727.78|10
1623867960000|2021-06-16 18:26:00|15847.71|15727.71|15848.77|15728.77|15849.1|15729.1|15847.47|15727.47|10
1623867970000|2021-06-16 18:26:10|15848.99|15728.99|15850.32|15730.32|15850.34|15730.34|15848.93|15728.93|10
1623867980000|2021-06-16 18:26:20|15850.67|15730.67|15847.76|15727.76|15850.84|15730.84|15847.76|15727.76|10
1623867990000|2021-06-16 18:26:30|15847.22|15727.22|15848.84|15728.84|15849.37|15729.37|15846.93|15726.93|10
1623868000000|2021-06-16 18:26:40|15848.6|15728.6|15851.57|15731.57|15852.06|15732.06|15848.6|15728.6|10
1623868010000|2021-06-16 18:26:50|15851.23|15731.23|15852.87|15732.87|15852.87|15732.87|15851.23|15731.23|10
1623868020000|2021-06-16 18:27:00|15853.28|15733.28|15853.46|15733.46|15855.2|15735.2|15853.28|15733.28|10
1623868030000|2021-06-16 18:27:10|15852.83|15732.83|15854.3|15734.3|15854.3|15734.3|15851.41|15731.41|10
1623868040000|2021-06-16 18:27:20|15854.34|15734.34|15858.91|15738.91|15858.91|15738.91|15854.34|15734.34|8
1623868050000|2021-06-16 18:27:30|15859.02|15739.02|15857.2|15737.2|15859.16|15739.16|15857.2|15737.2|10
1623868060000|2021-06-16 18:27:40|15858.1|15738.1|15858.04|15738.04|15858.65|15738.65|15857.5|15737.5|10
1623868070000|2021-06-16 18:27:50|15857.66|15737.66|15856.37|15736.37|15857.73|15737.73|15856.37|15736.37|9
1623868080000|2021-06-16 18:28:00|15856.27|15736.27|15855.86|15735.86|15856.3|15736.3|15855.19|15735.19|10
1623868090000|2021-06-16 18:28:10|15855.62|15735.62|15857.54|15737.54|15857.54|15737.54|15855.62|15735.62|10
1623868100000|2021-06-16 18:28:20|15857.56|15737.56|15855.5|15735.5|15857.56|15737.56|15855.5|15735.5|10
1623868110000|2021-06-16 18:28:30|15854.38|15734.38|15851.68|15731.68|15854.38|15734.38|15851.68|15731.68|10
1623868120000|2021-06-16 18:28:40|15851.2|15731.2|15849.46|15729.46|15851.2|15731.2|15849.46|15729.46|10
1623868130000|2021-06-16 18:28:50|15848.91|15728.91|15850.72|15730.72|15850.72|15730.72|15848.82|15728.82|7
1623868140000|2021-06-16 18:29:00|15851.64|15731.64|15851.41|15731.41|15852.58|15732.58|15851.17|15731.17|10
1623868150000|2021-06-16 18:29:10|15851.16|15731.16|15851.19|15731.19|15851.21|15731.21|15850.06|15730.06|9
1623868160000|2021-06-16 18:29:20|15850.15|15730.15|15848.62|15728.62|15850.15|15730.15|15848.62|15728.62|10
1623868170000|2021-06-16 18:29:30|15848.74|15728.74|15849.87|15729.87|15849.87|15729.87|15848.34|15728.34|10
1623868180000|2021-06-16 18:29:40|15851.07|15731.07|15854.66|15734.66|15854.66|15734.66|15851.07|15731.07|10
1623868190000|2021-06-16 18:29:50|15855.07|15735.07|15854.7|15734.7|15856.21|15736.21|15854.54|15734.54|9
1623868200000|2021-06-16 18:30:00|15854.48|15734.48|15849.93|15729.93|15855.23|15735.23|15849.93|15729.93|10
1623868210000|2021-06-16 18:30:10|15848.19|15728.19|15834.5|15714.5|15848.19|15728.19|15834.13|15714.13|10
1623868220000|2021-06-16 18:30:20|15833.48|15713.48|15837.2|15717.2|15837.2|15717.2|15831.2|15711.2|10
1623868230000|2021-06-16 18:30:30|15839.86|15719.86|15859.31|15739.31|15859.31|15739.31|15839.82|15719.82|10
1623868240000|2021-06-16 18:30:40|15858.61|15738.61|15861.39|15741.39|15861.39|15741.39|15858.5|15738.5|10
1623868250000|2021-06-16 18:30:50|15863.34|15743.34|15866.06|15746.06|15866.06|15746.06|15863.34|15743.34|10
1623868260000|2021-06-16 18:31:00|15866.56|15746.56|15874.07|15754.07|15874.07|15754.07|15866.56|15746.56|10
1623868270000|2021-06-16 18:31:10|15873.58|15753.58|15881.07|15761.07|15881.61|15761.61|15873.58|15753.58|10
1623868280000|2021-06-16 18:31:20|15881.05|15761.05|15880.11|15760.11|15881.05|15761.05|15879.58|15759.58|10
1623868290000|2021-06-16 18:31:30|15880.66|15760.66|15883.22|15763.22|15884.22|15764.22|15880.66|15760.66|10
1623868300000|2021-06-16 18:31:40|15884.02|15764.02|15884.47|15764.47|15884.9|15764.9|15884.02|15764.02|10
1623868310000|2021-06-16 18:31:50|15884.16|15764.16|15888.73|15768.73|15888.73|15768.73|15884.16|15764.16|10
1623868320000|2021-06-16 18:32:00|15888.4|15768.4|15889.02|15769.02|15889.2|15769.2|15887.75|15767.75|9
1623868330000|2021-06-16 18:32:10|15889.73|15769.73|15889.48|15769.48|15891.4|15771.4|15889.48|15769.48|9
1623868340000|2021-06-16 18:32:20|15889.34|15769.34|15885.97|15765.97|15889.35|15769.35|15885.97|15765.97|10
1623868350000|2021-06-16 18:32:30|15884.47|15764.47|15886.53|15766.53|15886.97|15766.97|15883.36|15763.36|10
1623868360000|2021-06-16 18:32:40|15885.79|15765.79|15888.25|15768.25|15888.25|15768.25|15885.68|15765.68|10
1623868370000|2021-06-16 18:32:50|15889.22|15769.22|15892.2|15772.2|15892.2|15772.2|15888.85|15768.85|10
1623868380000|2021-06-16 18:33:00|15892.56|15772.56|15895.86|15775.86|15896.05|15776.05|15892.56|15772.56|9
1623868390000|2021-06-16 18:33:10|15895.89|15775.89|15899.26|15779.26|15899.95|15779.95|15895.89|15775.89|10
1623868400000|2021-06-16 18:33:20|15898.24|15778.24|15902.41|15782.41|15903.42|15783.42|15898.24|15778.24|10
1623868410000|2021-06-16 18:33:30|15903.08|15783.08|15902.75|15782.75|15903.29|15783.29|15902.28|15782.28|8
1623868420000|2021-06-16 18:33:40|15903.79|15783.79|15901.51|15781.51|15903.79|15783.79|15901.31|15781.31|10
1623868430000|2021-06-16 18:33:50|15901.76|15781.76|15898.47|15778.47|15901.76|15781.76|15897.98|15777.98|10
1623868440000|2021-06-16 18:34:00|15898.22|15778.22|15898.58|15778.58|15898.65|15778.65|15897.89|15777.89|10
1623868450000|2021-06-16 18:34:10|15898.73|15778.73|15897.18|15777.18|15899.04|15779.04|15896.57|15776.57|10
1623868460000|2021-06-16 18:34:20|15897.17|15777.17|15894.56|15774.56|15897.17|15777.17|15894.56|15774.56|10
1623868470000|2021-06-16 18:34:30|15894.24|15774.24|15882.11|15762.11|15894.24|15774.24|15882.11|15762.11|10
1623868480000|2021-06-16 18:34:40|15882.59|15762.59|15882.85|15762.85|15883.02|15763.02|15882.2|15762.2|10
1623868490000|2021-06-16 18:34:50|15883.74|15763.74|15881.58|15761.58|15884.84|15764.84|15881.35|15761.35|10
1623868500000|2021-06-16 18:35:00|15887.89|15767.89|15892.23|15772.23|15892.23|15772.23|15887.79|15767.79|10
1623868510000|2021-06-16 18:35:10|15892.72|15772.72|15895.41|15775.41|15895.41|15775.41|15892.37|15772.37|10
1623868520000|2021-06-16 18:35:20|15895.71|15775.71|15896.05|15776.05|15897.03|15777.03|15895.16|15775.16|10
1623868530000|2021-06-16 18:35:30|15895.77|15775.77|15893.62|15773.62|15895.92|15775.92|15893.62|15773.62|10
1623868540000|2021-06-16 18:35:40|15893.82|15773.82|15894.8|15774.8|15895.21|15775.21|15893.44|15773.44|10
1623868550000|2021-06-16 18:35:50|15894.41|15774.41|15897.57|15777.57|15897.57|15777.57|15894.08|15774.08|10
1623868560000|2021-06-16 18:36:00|15897.66|15777.66|15893.81|15773.81|15897.66|15777.66|15893.81|15773.81|10
1623868570000|2021-06-16 18:36:10|15892.93|15772.93|15893.13|15773.13|15893.95|15773.95|15892.81|15772.81|10
1623868580000|2021-06-16 18:36:20|15893.6|15773.6|15895.29|15775.29|15895.29|15775.29|15893.35|15773.35|9
1623868590000|2021-06-16 18:36:30|15895.65|15775.65|15897.08|15777.08|15897.09|15777.09|15895.65|15775.65|10
1623868600000|2021-06-16 18:36:40|15896.54|15776.54|15886.54|15766.54|15896.54|15776.54|15886.54|15766.54|10
1623868610000|2021-06-16 18:36:50|15884.51|15764.51|15879.68|15759.68|15884.51|15764.51|15879.68|15759.68|10
1623868620000|2021-06-16 18:37:00|15876.51|15756.51|15859.69|15739.69|15876.51|15756.51|15859.69|15739.69|10
1623868630000|2021-06-16 18:37:10|15859.92|15739.92|15857.54|15737.54|15859.92|15739.92|15856.72|15736.72|10
1623868640000|2021-06-16 18:37:20|15858.56|15738.56|15847.76|15727.76|15858.56|15738.56|15847.76|15727.76|9
1623868650000|2021-06-16 18:37:30|15844.85|15724.85|15828.69|15708.69|15844.85|15724.85|15828.69|15708.69|10
1623868660000|2021-06-16 18:37:40|15826.87|15706.87|15826|15706|15826.87|15706.87|15824.34|15704.34|10
1623868670000|2021-06-16 18:37:50|15825.53|15705.53|15836.04|15716.04|15836.04|15716.04|15825.53|15705.53|10
1623868680000|2021-06-16 18:38:00|15837.54|15717.54|15835.62|15715.62|15838.15|15718.15|15834.38|15714.38|10
1623868690000|2021-06-16 18:38:10|15835.57|15715.57|15831.18|15711.18|15835.57|15715.57|15829.62|15709.62|10
1623868700000|2021-06-16 18:38:20|15834.41|15714.41|15835.06|15715.06|15836.72|15716.72|15833.91|15713.91|10
1623868710000|2021-06-16 18:38:30|15835.26|15715.26|15844.22|15724.22|15844.32|15724.32|15835.26|15715.26|10
1623868720000|2021-06-16 18:38:40|15844.74|15724.74|15853.91|15733.91|15853.91|15733.91|15844.74|15724.74|10
1623868730000|2021-06-16 18:38:50|15855.07|15735.07|15867.78|15747.78|15867.96|15747.96|15855.07|15735.07|9
1623868740000|2021-06-16 18:39:00|15867.74|15747.74|15862.6|15742.6|15867.74|15747.74|15862.6|15742.6|10
1623868750000|2021-06-16 18:39:10|15861.36|15741.36|15856.66|15736.66|15861.36|15741.36|15856.66|15736.66|10
1623868760000|2021-06-16 18:39:20|15857.19|15737.19|15854.03|15734.03|15857.59|15737.59|15853.87|15733.87|10
1623868770000|2021-06-16 18:39:30|15853.44|15733.44|15852.75|15732.75|15853.49|15733.49|15851.91|15731.91|10
1623868780000|2021-06-16 18:39:40|15853.68|15733.68|15856.08|15736.08|15856.08|15736.08|15853.68|15733.68|10
1623868790000|2021-06-16 18:39:50|15856.79|15736.79|15861.32|15741.32|15861.42|15741.42|15856.79|15736.79|10
1623868800000|2021-06-16 18:40:00|15861.31|15741.31|15877.88|15757.88|15877.88|15757.88|15861.31|15741.31|10
1623868810000|2021-06-16 18:40:10|15877.48|15757.48|15880.47|15760.47|15880.61|15760.61|15877.48|15757.48|10
1623868820000|2021-06-16 18:40:20|15879.9|15759.9|15874.51|15754.51|15879.9|15759.9|15874.51|15754.51|10
1623868830000|2021-06-16 18:40:30|15873.61|15753.61|15872.9|15752.9|15873.73|15753.73|15871.91|15751.91|9
1623868840000|2021-06-16 18:40:40|15871.29|15751.29|15875.04|15755.04|15875.04|15755.04|15871.29|15751.29|10
1623868850000|2021-06-16 18:40:50|15874.57|15754.57|15873.92|15753.92|15874.57|15754.57|15873.44|15753.44|9
1623868860000|2021-06-16 18:41:00|15874.23|15754.23|15875.52|15755.52|15875.52|15755.52|15873.46|15753.46|10
1623868870000|2021-06-16 18:41:10|15876.05|15756.05|15877.7|15757.7|15877.7|15757.7|15876.01|15756.01|10
1623868880000|2021-06-16 18:41:20|15877.73|15757.73|15879.55|15759.55|15879.55|15759.55|15877.73|15757.73|9
1623868890000|2021-06-16 18:41:30|15878.98|15758.98|15878.5|15758.5|15879.64|15759.64|15878.5|15758.5|10
1623868900000|2021-06-16 18:41:40|15877.88|15757.88|15874.54|15754.54|15877.88|15757.88|15874.54|15754.54|10
1623868910000|2021-06-16 18:41:50|15874.08|15754.08|15878.89|15758.89|15878.89|15758.89|15873.79|15753.79|9
1623868920000|2021-06-16 18:42:00|15878.52|15758.52|15882.39|15762.39|15882.39|15762.39|15878.52|15758.52|10
1623868930000|2021-06-16 18:42:10|15882.78|15762.78|15883.6|15763.6|15883.6|15763.6|15882.68|15762.68|10
1623868940000|2021-06-16 18:42:20|15882.5|15762.5|15881.28|15761.28|15883.06|15763.06|15881.28|15761.28|10
1623868950000|2021-06-16 18:42:30|15880.81|15760.81|15881.63|15761.63|15881.9|15761.9|15879.93|15759.93|10
1623868960000|2021-06-16 18:42:40|15881.42|15761.42|15881.26|15761.26|15881.62|15761.62|15880.31|15760.31|10
1623868970000|2021-06-16 18:42:50|15880.41|15760.41|15877.94|15757.94|15880.41|15760.41|15877.89|15757.89|10
1623868980000|2021-06-16 18:43:00|15877.4|15757.4|15872.36|15752.36|15877.4|15757.4|15872.36|15752.36|10
1623868990000|2021-06-16 18:43:10|15870.54|15750.54|15865.12|15745.12|15870.54|15750.54|15864.73|15744.73|9
1623869000000|2021-06-16 18:43:20|15863.01|15743.01|15860.97|15740.97|15863.01|15743.01|15860.97|15740.97|10
1623869010000|2021-06-16 18:43:30|15860.4|15740.4|15856.7|15736.7|15860.4|15740.4|15855.5|15735.5|10
1623869020000|2021-06-16 18:43:40|15856.85|15736.85|15851|15731|15856.85|15736.85|15851|15731|10
1623869030000|2021-06-16 18:43:50|15850.21|15730.21|15852.46|15732.46|15852.94|15732.94|15849.87|15729.87|10
1623869040000|2021-06-16 18:44:00|15852.88|15732.88|15855.04|15735.04|15855.04|15735.04|15852.85|15732.85|9
1623869050000|2021-06-16 18:44:10|15855.46|15735.46|15857.12|15737.12|15857.12|15737.12|15854.97|15734.97|10
1623869060000|2021-06-16 18:44:20|15857.8|15737.8|15856.03|15736.03|15859.09|15739.09|15855.9|15735.9|10
1623869070000|2021-06-16 18:44:30|15855.94|15735.94|15854.27|15734.27|15856.34|15736.34|15854.09|15734.09|10
1623869080000|2021-06-16 18:44:40|15853.41|15733.41|15853.32|15733.32|15854.12|15734.12|15852.68|15732.68|9
1623869090000|2021-06-16 18:44:50|15853.52|15733.52|15853.44|15733.44|15854.72|15734.72|15853.44|15733.44|10
1623869100000|2021-06-16 18:45:00|15853.31|15733.31|15848.14|15728.14|15853.31|15733.31|15848.14|15728.14|10
1623869110000|2021-06-16 18:45:10|15848.22|15728.22|15855.03|15735.03|15855.03|15735.03|15848.22|15728.22|10
1623869120000|2021-06-16 18:45:20|15854.69|15734.69|15852.11|15732.11|15855.51|15735.51|15851.57|15731.57|9
1623869130000|2021-06-16 18:45:30|15850.84|15730.84|15852.76|15732.76|15853.03|15733.03|15850.84|15730.84|10
1623869140000|2021-06-16 18:45:40|15851.86|15731.86|15854.14|15734.14|15854.14|15734.14|15851.86|15731.86|10
1623869150000|2021-06-16 18:45:50|15854.84|15734.84|15855.34|15735.34|15855.34|15735.34|15854.72|15734.72|10
1623869160000|2021-06-16 18:46:00|15854.5|15734.5|15860.27|15740.27|15860.27|15740.27|15853.81|15733.81|10
1623869170000|2021-06-16 18:46:10|15860.7|15740.7|15861.05|15741.05|15862.42|15742.42|15860.25|15740.25|10
1623869180000|2021-06-16 18:46:20|15862.77|15742.77|15866.62|15746.62|15867.2|15747.2|15862.77|15742.77|10
1623869190000|2021-06-16 18:46:30|15866.48|15746.48|15870.32|15750.32|15870.8|15750.8|15866.48|15746.48|10
1623869200000|2021-06-16 18:46:40|15870.21|15750.21|15866.55|15746.55|15870.21|15750.21|15866.55|15746.55|9
1623869210000|2021-06-16 18:46:50|15865.9|15745.9|15863.04|15743.04|15865.9|15745.9|15863.04|15743.04|10
1623869220000|2021-06-16 18:47:00|15863.75|15743.75|15861.16|15741.16|15863.75|15743.75|15861.02|15741.02|10
1623869230000|2021-06-16 18:47:10|15860.71|15740.71|15861.42|15741.42|15861.6|15741.6|15859.94|15739.94|10
1623869240000|2021-06-16 18:47:20|15861.92|15741.92|15860.86|15740.86|15861.92|15741.92|15860.02|15740.02|10
1623869250000|2021-06-16 18:47:30|15859.9|15739.9|15862.76|15742.76|15862.96|15742.96|15859.9|15739.9|10
1623869260000|2021-06-16 18:47:40|15862.83|15742.83|15867.27|15747.27|15867.27|15747.27|15861.45|15741.45|10
1623869270000|2021-06-16 18:47:50|15867.6|15747.6|15868.86|15748.86|15869.03|15749.03|15867.55|15747.55|10
1623869280000|2021-06-16 18:48:00|15868.54|15748.54|15878.77|15758.77|15878.77|15758.77|15868.54|15748.54|10
1623869290000|2021-06-16 18:48:10|15883.01|15763.01|15894.4|15774.4|15894.59|15774.59|15883.01|15763.01|10
1623869300000|2021-06-16 18:48:20|15895.87|15775.87|15903.77|15783.77|15903.77|15783.77|15895.87|15775.87|10
1623869310000|2021-06-16 18:48:30|15905.22|15785.22|15917.72|15797.72|15917.72|15797.72|15905.22|15785.22|10
1623869320000|2021-06-16 18:48:40|15921.28|15801.28|15923.91|15803.91|15925.46|15805.46|15921.28|15801.28|10
1623869330000|2021-06-16 18:48:50|15923.63|15803.63|15919.85|15799.85|15923.63|15803.63|15919.83|15799.83|10
1623869340000|2021-06-16 18:49:00|15918.23|15798.23|15916.22|15796.22|15918.23|15798.23|15915.66|15795.66|9
1623869350000|2021-06-16 18:49:10|15915.54|15795.54|15911.8|15791.8|15916.04|15796.04|15911.8|15791.8|10
1623869360000|2021-06-16 18:49:20|15910.82|15790.82|15914.67|15794.67|15914.67|15794.67|15910.82|15790.82|10
1623869370000|2021-06-16 18:49:30|15914.1|15794.1|15918.32|15798.32|15918.46|15798.46|15914.1|15794.1|10
1623869380000|2021-06-16 18:49:40|15918.33|15798.33|15920.11|15800.11|15920.58|15800.58|15918.33|15798.33|10
1623869390000|2021-06-16 18:49:50|15920.72|15800.72|15923.22|15803.22|15923.76|15803.76|15920.72|15800.72|10
1623869400000|2021-06-16 18:50:00|15922.93|15802.93|15926.15|15806.15|15926.15|15806.15|15922.75|15802.75|10
1623869410000|2021-06-16 18:50:10|15925.74|15805.74|15922.74|15802.74|15925.74|15805.74|15922.74|15802.74|10
1623869420000|2021-06-16 18:50:20|15921.88|15801.88|15914.65|15794.65|15921.88|15801.88|15914.65|15794.65|9
1623869430000|2021-06-16 18:50:30|15914.03|15794.03|15907.58|15787.58|15914.03|15794.03|15907.58|15787.58|10
1623869440000|2021-06-16 18:50:40|15907.67|15787.67|15905.22|15785.22|15907.67|15787.67|15904.84|15784.84|10
1623869450000|2021-06-16 18:50:50|15906.44|15786.44|15913.95|15793.95|15913.95|15793.95|15906.44|15786.44|10
1623869460000|2021-06-16 18:51:00|15913.77|15793.77|15918|15798|15918|15798|15913.01|15793.01|9
1623869470000|2021-06-16 18:51:10|15918.53|15798.53|15921.94|15801.94|15922.1|15802.1|15918.53|15798.53|10
1623869480000|2021-06-16 18:51:20|15922.07|15802.07|15921.18|15801.18|15922.07|15802.07|15921.18|15801.18|8
1623869490000|2021-06-16 18:51:30|15921.2|15801.2|15921.46|15801.46|15921.81|15801.81|15921.14|15801.14|9
1623869500000|2021-06-16 18:51:40|15920.86|15800.86|15920.06|15800.06|15920.86|15800.86|15919.86|15799.86|10
1623869510000|2021-06-16 18:51:50|15920.08|15800.08|15920.75|15800.75|15921.12|15801.12|15919.9|15799.9|10
1623869520000|2021-06-16 18:52:00|15920.21|15800.21|15917.04|15797.04|15920.33|15800.33|15916.97|15796.97|9
1623869530000|2021-06-16 18:52:10|15916.98|15796.98|15916.58|15796.58|15917.28|15797.28|15916.35|15796.35|10
1623869540000|2021-06-16 18:52:20|15916.91|15796.91|15921.9|15801.9|15921.9|15801.9|15916.91|15796.91|10
1623869550000|2021-06-16 18:52:30|15921.68|15801.68|15926.69|15806.69|15926.79|15806.79|15921.68|15801.68|10
1623869560000|2021-06-16 18:52:40|15926.73|15806.73|15931.59|15811.59|15931.59|15811.59|15926.73|15806.73|10
1623869570000|2021-06-16 18:52:50|15932.28|15812.28|15939.74|15819.74|15940.07|15820.07|15931.83|15811.83|10
1623869580000|2021-06-16 18:53:00|15939.55|15819.55|15937.91|15817.91|15939.55|15819.55|15937.39|15817.39|10
1623869590000|2021-06-16 18:53:10|15937.84|15817.84|15939.15|15819.15|15939.33|15819.33|15937.77|15817.77|10
1623869600000|2021-06-16 18:53:20|15938.61|15818.61|15940.46|15820.46|15940.52|15820.52|15938.18|15818.18|10
1623869610000|2021-06-16 18:53:30|15940.55|15820.55|15943.51|15823.51|15943.51|15823.51|15940.55|15820.55|10
1623869620000|2021-06-16 18:53:40|15943.64|15823.64|15945.69|15825.69|15945.74|15825.74|15943.64|15823.64|10
1623869630000|2021-06-16 18:53:50|15946.11|15826.11|15945.35|15825.35|15946.2|15826.2|15943.88|15823.88|10
1623869640000|2021-06-16 18:54:00|15945.52|15825.52|15947.11|15827.11|15947.11|15827.11|15945.52|15825.52|10
1623869650000|2021-06-16 18:54:10|15948.2|15828.2|15949.43|15829.43|15950.25|15830.25|15948.2|15828.2|9
1623869660000|2021-06-16 18:54:20|15951.45|15831.45|15962.68|15842.68|15962.68|15842.68|15951.45|15831.45|10
1623869670000|2021-06-16 18:54:30|15964.18|15844.18|15975.16|15855.16|15975.16|15855.16|15964.18|15844.18|10
1623869680000|2021-06-16 18:54:40|15975.61|15855.61|15976.57|15856.57|15977.39|15857.39|15975.61|15855.61|10
1623869690000|2021-06-16 18:54:50|15977.8|15857.8|15985.35|15865.35|15985.35|15865.35|15977.8|15857.8|10
1623869700000|2021-06-16 18:55:00|15985.75|15865.75|15987.63|15867.63|15988.99|15868.99|15985.75|15865.75|10
1623869710000|2021-06-16 18:55:10|15988.11|15868.11|15983.37|15863.37|15988.11|15868.11|15983.37|15863.37|10
1623869720000|2021-06-16 18:55:20|15984.23|15864.23|15974.57|15854.57|15984.23|15864.23|15974.57|15854.57|10
1623869730000|2021-06-16 18:55:30|15974.46|15854.46|15973.13|15853.13|15974.58|15854.58|15972.54|15852.54|10
1623869740000|2021-06-16 18:55:40|15974.28|15854.28|15974.04|15854.04|15974.52|15854.52|15973.16|15853.16|10
1623869750000|2021-06-16 18:55:50|15974.39|15854.39|15974.24|15854.24|15975.59|15855.59|15974.24|15854.24|10
1623869760000|2021-06-16 18:56:00|15974.27|15854.27|15972.59|15852.59|15974.36|15854.36|15972.56|15852.56|10
1623869770000|2021-06-16 18:56:10|15970.67|15850.67|15969.53|15849.53|15970.67|15850.67|15969.14|15849.14|10
1623869780000|2021-06-16 18:56:20|15969.7|15849.7|15973.46|15853.46|15973.46|15853.46|15969.24|15849.24|10
1623869790000|2021-06-16 18:56:30|15973.52|15853.52|15975.38|15855.38|15975.83|15855.83|15973.52|15853.52|9
1623869800000|2021-06-16 18:56:40|15975.37|15855.37|15975.91|15855.91|15975.91|15855.91|15974.75|15854.75|10
1623869810000|2021-06-16 18:56:50|15975.85|15855.85|15978.02|15858.02|15978.06|15858.06|15975.68|15855.68|9
1623869820000|2021-06-16 18:57:00|15978.13|15858.13|15978.06|15858.06|15978.69|15858.69|15977.78|15857.78|10
1623869830000|2021-06-16 18:57:10|15978.67|15858.67|15979.85|15859.85|15979.99|15859.99|15978.67|15858.67|10
1623869840000|2021-06-16 18:57:20|15979.93|15859.93|15982.78|15862.78|15982.78|15862.78|15979.93|15859.93|10
1623869850000|2021-06-16 18:57:30|15983.01|15863.01|15985.3|15865.3|15985.69|15865.69|15983.01|15863.01|10
1623869860000|2021-06-16 18:57:40|15987.54|15867.54|15986.65|15866.65|15987.92|15867.92|15986.59|15866.59|10
1623869870000|2021-06-16 18:57:50|15986.67|15866.67|15989.23|15869.23|15989.23|15869.23|15986.19|15866.19|10
1623869880000|2021-06-16 18:58:00|15989.02|15869.02|15990.24|15870.24|15990.88|15870.88|15989.02|15869.02|10
1623869890000|2021-06-16 18:58:10|15991.11|15871.11|15991.43|15871.43|15991.43|15871.43|15989.8|15869.8|9
1623869900000|2021-06-16 18:58:20|15991.23|15871.23|15992.44|15872.44|15992.64|15872.64|15991.23|15871.23|10
1623869910000|2021-06-16 18:58:30|15992.49|15872.49|15992.37|15872.37|15992.95|15872.95|15992.29|15872.29|10
1623869920000|2021-06-16 18:58:40|15992.36|15872.36|15996.33|15876.33|15996.33|15876.33|15992.36|15872.36|10
1623869930000|2021-06-16 18:58:50|15996.83|15876.83|15998.57|15878.57|15998.57|15878.57|15996.83|15876.83|10
1623869940000|2021-06-16 18:59:00|15998.66|15878.66|15998.19|15878.19|15998.74|15878.74|15997.93|15877.93|10
1623869950000|2021-06-16 18:59:10|15998.23|15878.23|15997.01|15877.01|15998.23|15878.23|15997.01|15877.01|10
1623869960000|2021-06-16 18:59:20|15997.25|15877.25|15996.25|15876.25|15997.25|15877.25|15996.25|15876.25|10
1623869970000|2021-06-16 18:59:30|15996.52|15876.52|15998.14|15878.14|15998.65|15878.65|15996.52|15876.52|10
1623869980000|2021-06-16 18:59:40|15998.16|15878.16|15998.06|15878.06|15998.59|15878.59|15997.74|15877.74|10
1623869990000|2021-06-16 18:59:50|15998.19|15878.19|15998.52|15878.52|15998.61|15878.61|15998.19|15878.19|6
1623870000000|2021-06-16 19:00:00|15998.2|15878.2|15997.56|15877.56|15998.3|15878.3|15997.36|15877.36|10
1623870010000|2021-06-16 19:00:10|15997.71|15877.71|15992.35|15872.35|15997.71|15877.71|15992.35|15872.35|10
1623870020000|2021-06-16 19:00:20|15992.08|15872.08|15983.75|15863.75|15992.08|15872.08|15983.75|15863.75|10
1623870030000|2021-06-16 19:00:30|15983.93|15863.93|15981.8|15861.8|15983.93|15863.93|15979.6|15859.6|10
1623870040000|2021-06-16 19:00:40|15981.5|15861.5|15983.73|15863.73|15984.94|15864.94|15981.5|15861.5|10
1623870050000|2021-06-16 19:00:50|15985.29|15865.29|15995.01|15875.01|15995.01|15875.01|15985.29|15865.29|10
1623870060000|2021-06-16 19:01:00|15995.03|15875.03|15999.49|15879.49|15999.72|15879.72|15995.03|15875.03|10
1623870070000|2021-06-16 19:01:10|15998.93|15878.93|16018.26|15898.26|16018.26|15898.26|15998.93|15878.93|10
1623870080000|2021-06-16 19:01:20|16018.4|15898.4|16026.71|15906.71|16026.8|15906.8|16018.4|15898.4|10
1623870090000|2021-06-16 19:01:30|16025.7|15905.7|16028.35|15908.35|16030.17|15910.17|16025.7|15905.7|10
1623870100000|2021-06-16 19:01:40|16027.17|15907.17|16030.41|15910.41|16030.41|15910.41|16027.17|15907.17|10
1623870110000|2021-06-16 19:01:50|16030.81|15910.81|16033.09|15913.09|16033.09|15913.09|16030.23|15910.23|10
1623870120000|2021-06-16 19:02:00|16033.26|15913.26|16034.13|15914.13|16036.09|15916.09|16033.26|15913.26|10
1623870130000|2021-06-16 19:02:10|16034.06|15914.06|16034.27|15914.27|16035|15915|16033.94|15913.94|10
1623870140000|2021-06-16 19:02:20|16033.06|15913.06|16033.2|15913.2|16033.6|15913.6|16032.22|15912.22|10
1623870150000|2021-06-16 19:02:30|16033.41|15913.41|16033.18|15913.18|16033.61|15913.61|16032.17|15912.17|10
1623870160000|2021-06-16 19:02:40|16033.16|15913.16|16034.05|15914.05|16034.73|15914.73|16032.68|15912.68|9
1623870170000|2021-06-16 19:02:50|16035.05|15915.05|16037.06|15917.06|16037.06|15917.06|16034.78|15914.78|10
1623870180000|2021-06-16 19:03:00|16036.91|15916.91|16035.52|15915.52|16036.91|15916.91|16035.39|15915.39|10
1623870190000|2021-06-16 19:03:10|16035.92|15915.92|16033.31|15913.31|16036.18|15916.18|16033.25|15913.25|10
1623870200000|2021-06-16 19:03:20|16033.45|15913.45|16034.76|15914.76|16035.13|15915.13|16033.45|15913.45|10
1623870210000|2021-06-16 19:03:30|16035.04|15915.04|16034.48|15914.48|16035.54|15915.54|16034.48|15914.48|9
1623870220000|2021-06-16 19:03:40|16034.14|15914.14|16033.91|15913.91|16034.69|15914.69|16033.91|15913.91|10
1623870230000|2021-06-16 19:03:50|16033.85|15913.85|16035.73|15915.73|16035.73|15915.73|16033.83|15913.83|10
1623870240000|2021-06-16 19:04:00|16035.96|15915.96|16034.47|15914.47|16036.17|15916.17|16034.47|15914.47|10
1623870250000|2021-06-16 19:04:10|16034.18|15914.18|16031.92|15911.92|16034.18|15914.18|16031.92|15911.92|10
1623870260000|2021-06-16 19:04:20|16030.82|15910.82|16026.71|15906.71|16030.82|15910.82|16026.23|15906.23|10
1623870270000|2021-06-16 19:04:30|16026.4|15906.4|16019.25|15899.25|16026.4|15906.4|16018.81|15898.81|10
1623870280000|2021-06-16 19:04:40|16018.16|15898.16|16015.72|15895.72|16018.16|15898.16|16015.18|15895.18|10
1623870290000|2021-06-16 19:04:50|16016.06|15896.06|16014.75|15894.75|16016.06|15896.06|16014.63|15894.63|10
1623870300000|2021-06-16 19:05:00|16015.14|15895.14|16012.63|15892.63|16016.35|15896.35|16012.24|15892.24|10
1623870310000|2021-06-16 19:05:10|16012.61|15892.61|16011.97|15891.97|16013.25|15893.25|16011.97|15891.97|10
1623870320000|2021-06-16 19:05:20|16012.06|15892.06|16011.66|15891.66|16012.09|15892.09|16010.91|15890.91|10
1623870330000|2021-06-16 19:05:30|16012|15892|16013.63|15893.63|16014.14|15894.14|16012|15892|9
1623870340000|2021-06-16 19:05:40|16013.55|15893.55|16014.21|15894.21|16014.21|15894.21|16011.85|15891.85|10
1623870350000|2021-06-16 19:05:50|16014.34|15894.34|16013.56|15893.56|16015.02|15895.02|16013.56|15893.56|10
1623870360000|2021-06-16 19:06:00|16013.35|15893.35|16013.75|15893.75|16013.75|15893.75|16011.88|15891.88|10
1623870370000|2021-06-16 19:06:10|16014.01|15894.01|16020.23|15900.23|16020.23|15900.23|16014.01|15894.01|10
1623870380000|2021-06-16 19:06:20|16019.36|15899.36|16023.43|15903.43|16023.52|15903.52|16019.36|15899.36|9
1623870390000|2021-06-16 19:06:30|16023.04|15903.04|16023.1|15903.1|16023.79|15903.79|16022.67|15902.67|10
1623870400000|2021-06-16 19:06:40|16023.23|15903.23|16021.82|15901.82|16023.41|15903.41|16021.82|15901.82|10
1623870410000|2021-06-16 19:06:50|16021.74|15901.74|16021.44|15901.44|16021.91|15901.91|16021.19|15901.19|10
1623870420000|2021-06-16 19:07:00|16021.24|15901.24|16022.5|15902.5|16022.5|15902.5|16021.24|15901.24|10
1623870430000|2021-06-16 19:07:10|16022.91|15902.91|16023.2|15903.2|16023.28|15903.28|16022.78|15902.78|10
1623870440000|2021-06-16 19:07:20|16023.05|15903.05|16022.49|15902.49|16023.14|15903.14|16022.49|15902.49|10
1623870450000|2021-06-16 19:07:30|16022.34|15902.34|16023.6|15903.6|16023.79|15903.79|16022.18|15902.18|9
1623870460000|2021-06-16 19:07:40|16023.75|15903.75|16024.39|15904.39|16024.52|15904.52|16023.75|15903.75|9
1623870470000|2021-06-16 19:07:50|16024.45|15904.45|16022.09|15902.09|16024.45|15904.45|16022.09|15902.09|10
1623870480000|2021-06-16 19:08:00|16021.88|15901.88|16022.63|15902.63|16023.78|15903.78|16021.88|15901.88|9
1623870490000|2021-06-16 19:08:10|16022.88|15902.88|16023.11|15903.11|16023.21|15903.21|16022.61|15902.61|8
1623870500000|2021-06-16 19:08:20|16023.19|15903.19|16024.25|15904.25|16024.58|15904.58|16023.19|15903.19|10
1623870510000|2021-06-16 19:08:30|16024.2|15904.2|16023.88|15903.88|16024.49|15904.49|16023.55|15903.55|10
1623870520000|2021-06-16 19:08:40|16023.87|15903.87|16022.76|15902.76|16024.04|15904.04|16022.76|15902.76|9
1623870530000|2021-06-16 19:08:50|16022.73|15902.73|16022.87|15902.87|16023.35|15903.35|16022.25|15902.25|10
1623870540000|2021-06-16 19:09:00|16023.25|15903.25|16023.4|15903.4|16023.63|15903.63|16023.25|15903.25|9
1623870550000|2021-06-16 19:09:10|16023.41|15903.41|16023.86|15903.86|16023.86|15903.86|16023.21|15903.21|9
1623870560000|2021-06-16 19:09:20|16023.97|15903.97|16026.19|15906.19|16026.19|15906.19|16023.85|15903.85|9
1623870570000|2021-06-16 19:09:30|16026.25|15906.25|16025.97|15905.97|16026.25|15906.25|16025.19|15905.19|10
1623870580000|2021-06-16 19:09:40|16026.15|15906.15|16026.52|15906.52|16026.52|15906.52|16025.99|15905.99|10
1623870590000|2021-06-16 19:09:50|16026.86|15906.86|16026.71|15906.71|16027.04|15907.04|16026.64|15906.64|10
1623870600000|2021-06-16 19:10:00|16026.44|15906.44|16034.13|15914.13|16034.13|15914.13|16026.44|15906.44|10
1623870610000|2021-06-16 19:10:10|16034.01|15914.01|16032.22|15912.22|16034.01|15914.01|16032.22|15912.22|9
1623870620000|2021-06-16 19:10:20|16031.36|15911.36|16028.56|15908.56|16031.36|15911.36|16028.41|15908.41|10
1623870630000|2021-06-16 19:10:30|16028.38|15908.38|16025.27|15905.27|16028.38|15908.38|16025.15|15905.15|10
1623870640000|2021-06-16 19:10:40|16025.01|15905.01|16026.91|15906.91|16026.91|15906.91|16025.01|15905.01|10
1623870650000|2021-06-16 19:10:50|16027.42|15907.42|16027.92|15907.92|16029.15|15909.15|16027.42|15907.42|10
1623870660000|2021-06-16 19:11:00|16027.77|15907.77|16028.98|15908.98|16028.98|15908.98|16027.43|15907.43|10
1623870670000|2021-06-16 19:11:10|16030.38|15910.38|16036.94|15916.94|16036.94|15916.94|16030.38|15910.38|10
1623870680000|2021-06-16 19:11:20|16036.74|15916.74|16037.13|15917.13|16037.51|15917.51|16036.74|15916.74|10
1623870690000|2021-06-16 19:11:30|16037.36|15917.36|16039.49|15919.49|16039.86|15919.86|16037.36|15917.36|10
1623870700000|2021-06-16 19:11:40|16039.38|15919.38|16036.63|15916.63|16039.38|15919.38|16036.28|15916.28|10
1623870710000|2021-06-16 19:11:50|16036.76|15916.76|16037.19|15917.19|16037.65|15917.65|16036.76|15916.76|10
1623870720000|2021-06-16 19:12:00|16037.11|15917.11|16040.54|15920.54|16040.54|15920.54|16037.11|15917.11|10
1623870730000|2021-06-16 19:12:10|16042.39|15922.39|16047.57|15927.57|16047.57|15927.57|16042.39|15922.39|10
1623870740000|2021-06-16 19:12:20|16047.81|15927.81|16051.77|15931.77|16051.77|15931.77|16047.81|15927.81|10
1623870750000|2021-06-16 19:12:30|16051.82|15931.82|16050.62|15930.62|16051.82|15931.82|16050.41|15930.41|9
1623870760000|2021-06-16 19:12:40|16050.1|15930.1|16046.63|15926.63|16050.1|15930.1|16046.24|15926.24|9
1623870770000|2021-06-16 19:12:50|16047.22|15927.22|16047.08|15927.08|16047.35|15927.35|16046.11|15926.11|10
1623870780000|2021-06-16 19:13:00|16047.06|15927.06|16049.86|15929.86|16049.86|15929.86|16047.01|15927.01|9
1623870790000|2021-06-16 19:13:10|16049.57|15929.57|16050.87|15930.87|16050.91|15930.91|16049.57|15929.57|10
1623870800000|2021-06-16 19:13:20|16050.54|15930.54|16049.57|15929.57|16050.54|15930.54|16048.93|15928.93|10
1623870810000|2021-06-16 19:13:30|16049.42|15929.42|16049.89|15929.89|16049.91|15929.91|16049.16|15929.16|9
1623870820000|2021-06-16 19:13:40|16049.81|15929.81|16050.55|15930.55|16051.02|15931.02|16049.81|15929.81|9
1623870830000|2021-06-16 19:13:50|16050.03|15930.03|16050.12|15930.12|16050.47|15930.47|16050.03|15930.03|8
1623870840000|2021-06-16 19:14:00|16049.7|15929.7|16049.56|15929.56|16049.81|15929.81|16048.28|15928.28|10
1623870850000|2021-06-16 19:14:10|16049.11|15929.11|16049.11|15929.11|16049.46|15929.46|16048.32|15928.32|8
1623870860000|2021-06-16 19:14:20|16048.3|15928.3|16049.33|15929.33|16049.33|15929.33|16048.23|15928.23|10
1623870870000|2021-06-16 19:14:30|16050.5|15930.5|16051.14|15931.14|16051.14|15931.14|16050.5|15930.5|8
1623870880000|2021-06-16 19:14:40|16050.66|15930.66|16051.03|15931.03|16051.03|15931.03|16050.61|15930.61|9
1623870890000|2021-06-16 19:14:50|16051.31|15931.31|16052.29|15932.29|16052.29|15932.29|16051.31|15931.31|7
1623870900000|2021-06-16 19:15:00|16052.2|15932.2|16053.52|15933.52|16053.58|15933.58|16052.2|15932.2|10
1623870910000|2021-06-16 19:15:10|16053.34|15933.34|16052.53|15932.53|16053.34|15933.34|16052.43|15932.43|9
1623870920000|2021-06-16 19:15:20|16052.36|15932.36|16051.24|15931.24|16052.46|15932.46|16051.24|15931.24|10
1623870930000|2021-06-16 19:15:30|16050.42|15930.42|16049.25|15929.25|16050.42|15930.42|16048.99|15928.99|10
1623870940000|2021-06-16 19:15:40|16048.75|15928.75|16048.64|15928.64|16048.75|15928.75|16048.21|15928.21|9
1623870950000|2021-06-16 19:15:50|16048.81|15928.81|16045.41|15925.41|16048.81|15928.81|16045.41|15925.41|9
1623870960000|2021-06-16 19:16:00|16045.06|15925.06|16044.85|15924.85|16045.06|15925.06|16043.76|15923.76|10
1623870970000|2021-06-16 19:16:10|16044.81|15924.81|16045.26|15925.26|16045.26|15925.26|16044.62|15924.62|9
1623870980000|2021-06-16 19:16:20|16045.19|15925.19|16046.03|15926.03|16046.03|15926.03|16045.19|15925.19|9
1623870990000|2021-06-16 19:16:30|16044.8|15924.8|16044.61|15924.61|16044.8|15924.8|16044.14|15924.14|10
1623871000000|2021-06-16 19:16:40|16044.57|15924.57|16047.06|15927.06|16047.06|15927.06|16044.2|15924.2|10
1623871010000|2021-06-16 19:16:50|16046.97|15926.97|16052.51|15932.51|16052.51|15932.51|16046.97|15926.97|10
1623871020000|2021-06-16 19:17:00|16053.41|15933.41|16052.85|15932.85|16053.41|15933.41|16052.26|15932.26|10
1623871030000|2021-06-16 19:17:10|16052.53|15932.53|16052.68|15932.68|16052.76|15932.76|16052.53|15932.53|8
1623871040000|2021-06-16 19:17:20|16052.98|15932.98|16059.62|15939.62|16059.62|15939.62|16052.98|15932.98|10
1623871050000|2021-06-16 19:17:30|16060.68|15940.68|16061.21|15941.21|16061.79|15941.79|16060.65|15940.65|10
1623871060000|2021-06-16 19:17:40|16060.77|15940.77|16059.12|15939.12|16060.77|15940.77|16058.85|15938.85|10
1623871070000|2021-06-16 19:17:50|16058.55|15938.55|16058.69|15938.69|16059.09|15939.09|16058.26|15938.26|10
1623871080000|2021-06-16 19:18:00|16059.22|15939.22|16061.48|15941.48|16061.48|15941.48|16058.67|15938.67|10
1623871090000|2021-06-16 19:18:10|16061.56|15941.56|16059.39|15939.39|16061.69|15941.69|16059.22|15939.22|10
1623871100000|2021-06-16 19:18:20|16059.09|15939.09|16057.82|15937.82|16059.6|15939.6|16057.38|15937.38|10
1623871110000|2021-06-16 19:18:30|16057.7|15937.7|16056.56|15936.56|16057.7|15937.7|16056.27|15936.27|9
1623871120000|2021-06-16 19:18:40|16056.73|15936.73|16055.26|15935.26|16056.82|15936.82|16055.16|15935.16|9
1623871130000|2021-06-16 19:18:50|16055.12|15935.12|16055.11|15935.11|16055.47|15935.47|16054.9|15934.9|9
1623871140000|2021-06-16 19:19:00|16054.84|15934.84|16060.48|15940.48|16060.48|15940.48|16054.84|15934.84|9
1623871150000|2021-06-16 19:19:10|16060.12|15940.12|16060.83|15940.83|16061.4|15941.4|16060.12|15940.12|10
1623871160000|2021-06-16 19:19:20|16060.82|15940.82|16059.93|15939.93|16060.82|15940.82|16059.89|15939.89|8
1623871170000|2021-06-16 19:19:30|16059.64|15939.64|16060.37|15940.37|16060.37|15940.37|16059.64|15939.64|7
1623871180000|2021-06-16 19:19:40|16059.84|15939.84|16060.56|15940.56|16060.56|15940.56|16059.12|15939.12|10
1623871190000|2021-06-16 19:19:50|16059.99|15939.99|16060.32|15940.32|16060.54|15940.54|16059.99|15939.99|9
1623871200000|2021-06-16 19:20:00|16060.45|15940.45|16060.87|15940.87|16060.93|15940.93|16060.39|15940.39|10
1623871210000|2021-06-16 19:20:10|16061.03|15941.03|16061.3|15941.3|16061.3|15941.3|16060.36|15940.36|10
1623871220000|2021-06-16 19:20:20|16061.64|15941.64|16061.92|15941.92|16062.07|15942.07|16061.56|15941.56|10
1623871230000|2021-06-16 19:20:30|16061.79|15941.79|16061.47|15941.47|16062.19|15942.19|16061.45|15941.45|10
1623871240000|2021-06-16 19:20:40|16061.12|15941.12|16060.3|15940.3|16061.12|15941.12|16060.3|15940.3|9
1623871250000|2021-06-16 19:20:50|16060.7|15940.7|16060.96|15940.96|16061.09|15941.09|16060.59|15940.59|10
1623871260000|2021-06-16 19:21:00|16061.12|15941.12|16062.77|15942.77|16062.77|15942.77|16060.93|15940.93|10
1623871270000|2021-06-16 19:21:10|16062.88|15942.88|16067|15947|16067|15947|16062.88|15942.88|10
1623871280000|2021-06-16 19:21:20|16067.84|15947.84|16068.22|15948.22|16068.49|15948.49|16067.84|15947.84|10
1623871290000|2021-06-16 19:21:30|16068.13|15948.13|16068.42|15948.42|16068.45|15948.45|16067.89|15947.89|9
1623871300000|2021-06-16 19:21:40|16068.44|15948.44|16069.08|15949.08|16069.08|15949.08|16068.41|15948.41|10
1623871310000|2021-06-16 19:21:50|16069.15|15949.15|16068.55|15948.55|16069.39|15949.39|16068.55|15948.55|10
1623871320000|2021-06-16 19:22:00|16068.58|15948.58|16068.28|15948.28|16068.84|15948.84|16068.28|15948.28|9
1623871330000|2021-06-16 19:22:10|16068.5|15948.5|16069.24|15949.24|16069.25|15949.25|16068.2|15948.2|9
1623871340000|2021-06-16 19:22:20|16069.15|15949.15|16071.23|15951.23|16071.23|15951.23|16069.15|15949.15|9
1623871350000|2021-06-16 19:22:30|16071.2|15951.2|16072.39|15952.39|16072.4|15952.4|16071.06|15951.06|9
1623871360000|2021-06-16 19:22:40|16072.45|15952.45|16073.8|15953.8|16073.8|15953.8|16071.97|15951.97|10
1623871370000|2021-06-16 19:22:50|16073.91|15953.91|16074.93|15954.93|16075.1|15955.1|16073.91|15953.91|10
1623871380000|2021-06-16 19:23:00|16075.19|15955.19|16075.72|15955.72|16076.35|15956.35|16075.19|15955.19|10
1623871390000|2021-06-16 19:23:10|16075.15|15955.15|16074.5|15954.5|16076|15956|16074.48|15954.48|10
1623871400000|2021-06-16 19:23:20|16074.37|15954.37|16074.8|15954.8|16074.8|15954.8|16074.27|15954.27|10
1623871410000|2021-06-16 19:23:30|16074.51|15954.51|16074.53|15954.53|16075.35|15955.35|16074.4|15954.4|10
1623871420000|2021-06-16 19:23:40|16074.54|15954.54|16074.41|15954.41|16074.61|15954.61|16074.22|15954.22|10
1623871430000|2021-06-16 19:23:50|16073.26|15953.26|16072.87|15952.87|16073.79|15953.79|16072.72|15952.72|10
1623871440000|2021-06-16 19:24:00|16072.9|15952.9|16078.19|15958.19|16078.19|15958.19|16072.9|15952.9|9
1623871450000|2021-06-16 19:24:10|16078.77|15958.77|16082.66|15962.66|16083.58|15963.58|16078.77|15958.77|10
1623871460000|2021-06-16 19:24:20|16082.22|15962.22|16096.75|15976.75|16096.75|15976.75|16082.22|15962.22|10
1623871470000|2021-06-16 19:24:30|16096.02|15976.02|16095.08|15975.08|16097.8|15977.8|16095.06|15975.06|10
1623871480000|2021-06-16 19:24:40|16094.25|15974.25|16090.53|15970.53|16094.25|15974.25|16090.4|15970.4|9
1623871490000|2021-06-16 19:24:50|16089.53|15969.53|16086.91|15966.91|16089.53|15969.53|16086.73|15966.73|10
1623871500000|2021-06-16 19:25:00|16088.1|15968.1|16091.31|15971.31|16091.31|15971.31|16088.04|15968.04|9
1623871510000|2021-06-16 19:25:10|16091.34|15971.34|16092.28|15972.28|16092.8|15972.8|16090.98|15970.98|10
1623871520000|2021-06-16 19:25:20|16092.18|15972.18|16091.02|15971.02|16092.41|15972.41|16091.02|15971.02|10
1623871530000|2021-06-16 19:25:30|16091.03|15971.03|16091.4|15971.4|16091.9|15971.9|16091.03|15971.03|10
1623871540000|2021-06-16 19:25:40|16091.38|15971.38|16090.59|15970.59|16091.79|15971.79|16090.48|15970.48|10
1623871550000|2021-06-16 19:25:50|16090.52|15970.52|16089.42|15969.42|16090.52|15970.52|16089.33|15969.33|10
1623871560000|2021-06-16 19:26:00|16089.51|15969.51|16089.18|15969.18|16089.51|15969.51|16088.89|15968.89|9
1623871570000|2021-06-16 19:26:10|16088.77|15968.77|16089.24|15969.24|16089.32|15969.32|16088.33|15968.33|9
1623871580000|2021-06-16 19:26:20|16089.67|15969.67|16091.03|15971.03|16091.13|15971.13|16089.54|15969.54|10
1623871590000|2021-06-16 19:26:30|16090.56|15970.56|16094.76|15974.76|16094.76|15974.76|16089.73|15969.73|10
1623871600000|2021-06-16 19:26:40|16094.54|15974.54|16094.75|15974.75|16096.91|15976.91|16094.54|15974.54|10
1623871610000|2021-06-16 19:26:50|16095.06|15975.06|16093.92|15973.92|16095.06|15975.06|16093.09|15973.09|10
1623871620000|2021-06-16 19:27:00|16093.75|15973.75|16095.27|15975.27|16095.27|15975.27|16093.38|15973.38|10
1623871630000|2021-06-16 19:27:10|16095.28|15975.28|16097.59|15977.59|16097.59|15977.59|16095.28|15975.28|10
1623871640000|2021-06-16 19:27:20|16097.79|15977.79|16098.57|15978.57|16098.73|15978.73|16097.2|15977.2|9
1623871650000|2021-06-16 19:27:30|16097.78|15977.78|16096.5|15976.5|16097.78|15977.78|16096.09|15976.09|10
1623871660000|2021-06-16 19:27:40|16095.89|15975.89|16096.03|15976.03|16096.04|15976.04|16095.52|15975.52|9
1623871670000|2021-06-16 19:27:50|16095.81|15975.81|16086.85|15966.85|16096.51|15976.51|16086.69|15966.69|10
1623871680000|2021-06-16 19:28:00|16085.71|15965.71|16081.97|15961.97|16085.71|15965.71|16081.97|15961.97|10
1623871690000|2021-06-16 19:28:10|16082.38|15962.38|16080.14|15960.14|16082.38|15962.38|16080.14|15960.14|10
1623871700000|2021-06-16 19:28:20|16080.15|15960.15|16081.85|15961.85|16081.85|15961.85|16080.15|15960.15|10
1623871710000|2021-06-16 19:28:30|16082.2|15962.2|16083.5|15963.5|16086.21|15966.21|16081.75|15961.75|10
1623871720000|2021-06-16 19:28:40|16085.4|15965.4|16086.83|15966.83|16087.16|15967.16|16085.4|15965.4|10
1623871730000|2021-06-16 19:28:50|16086.24|15966.24|16085.4|15965.4|16086.41|15966.41|16085.4|15965.4|10
1623871740000|2021-06-16 19:29:00|16085.46|15965.46|16083.87|15963.87|16085.52|15965.52|16083.87|15963.87|10
1623871750000|2021-06-16 19:29:10|16084.2|15964.2|16082.4|15962.4|16084.2|15964.2|16082.17|15962.17|10
1623871760000|2021-06-16 19:29:20|16082.39|15962.39|16080.57|15960.57|16082.39|15962.39|16080.49|15960.49|9
1623871770000|2021-06-16 19:29:30|16080.2|15960.2|16079.42|15959.42|16080.2|15960.2|16079.41|15959.41|9
1623871780000|2021-06-16 19:29:40|16079.57|15959.57|16079.49|15959.49|16080.68|15960.68|16079.49|15959.49|9
1623871790000|2021-06-16 19:29:50|16079.63|15959.63|16079.36|15959.36|16079.63|15959.63|16078.23|15958.23|10
1623871800000|2021-06-16 19:30:00|16079.45|15959.45|16078.95|15958.95|16080.23|15960.23|16078.95|15958.95|10
1623871810000|2021-06-16 19:30:10|16079.03|15959.03|16075.67|15955.67|16079.03|15959.03|16075.67|15955.67|10
1623871820000|2021-06-16 19:30:20|16074.89|15954.89|16070.94|15950.94|16074.89|15954.89|16070.94|15950.94|10
1623871830000|2021-06-16 19:30:30|16071.05|15951.05|16070.06|15950.06|16071.48|15951.48|16070.06|15950.06|10
1623871840000|2021-06-16 19:30:40|16070.07|15950.07|16067.67|15947.67|16070.07|15950.07|16067.63|15947.63|10
1623871850000|2021-06-16 19:30:50|16067.55|15947.55|16066.79|15946.79|16067.61|15947.61|16065.86|15945.86|10
1623871860000|2021-06-16 19:31:00|16066.43|15946.43|16063.61|15943.61|16066.6|15946.6|16063.61|15943.61|10
1623871870000|2021-06-16 19:31:10|16063.05|15943.05|16063.04|15943.04|16063.22|15943.22|16062.75|15942.75|10
1623871880000|2021-06-16 19:31:20|16062.91|15942.91|16062.6|15942.6|16063.19|15943.19|16062.6|15942.6|9
1623871890000|2021-06-16 19:31:30|16062.57|15942.57|16062.63|15942.63|16062.97|15942.97|16062.46|15942.46|8
1623871900000|2021-06-16 19:31:40|16062.78|15942.78|16060.35|15940.35|16062.78|15942.78|16060.32|15940.32|10
1623871910000|2021-06-16 19:31:50|16060.06|15940.06|16059.45|15939.45|16060.14|15940.14|16059.33|15939.33|9
1623871920000|2021-06-16 19:32:00|16059.35|15939.35|16059.53|15939.53|16059.53|15939.53|16058.98|15938.98|10
1623871930000|2021-06-16 19:32:10|16060.15|15940.15|16059.78|15939.78|16060.15|15940.15|16059.21|15939.21|10
1623871940000|2021-06-16 19:32:20|16059.55|15939.55|16058.63|15938.63|16059.55|15939.55|16058.51|15938.51|10
1623871950000|2021-06-16 19:32:30|16058.38|15938.38|16058.51|15938.51|16058.51|15938.51|16057.4|15937.4|9
1623871960000|2021-06-16 19:32:40|16056.53|15936.53|16057|15937|16057.52|15937.52|16056.53|15936.53|8
1623871970000|2021-06-16 19:32:50|16056.81|15936.81|16059.12|15939.12|16059.4|15939.4|16056.71|15936.71|10
1623871980000|2021-06-16 19:33:00|16059.16|15939.16|16059.73|15939.73|16059.73|15939.73|16058.78|15938.78|10
1623871990000|2021-06-16 19:33:10|16059.82|15939.82|16059.83|15939.83|16060.92|15940.92|16059.82|15939.82|9
1623872000000|2021-06-16 19:33:20|16059.96|15939.96|16058.49|15938.49|16059.97|15939.97|16058.49|15938.49|9
1623872010000|2021-06-16 19:33:30|16058.48|15938.48|16057.02|15937.02|16058.48|15938.48|16057.02|15937.02|9
1623872020000|2021-06-16 19:33:40|16056.5|15936.5|16054.6|15934.6|16057.06|15937.06|16054.55|15934.55|10
1623872030000|2021-06-16 19:33:50|16055.04|15935.04|16051.06|15931.06|16055.04|15935.04|16051.06|15931.06|9
1623872040000|2021-06-16 19:34:00|16050.85|15930.85|16049.61|15929.61|16050.85|15930.85|16049.28|15929.28|9
1623872050000|2021-06-16 19:34:10|16049.74|15929.74|16049.73|15929.73|16050.27|15930.27|16049.73|15929.73|9
1623872060000|2021-06-16 19:34:20|16049.98|15929.98|16050.86|15930.86|16051.28|15931.28|16049.98|15929.98|10
1623872070000|2021-06-16 19:34:30|16050.16|15930.16|16050.97|15930.97|16051.05|15931.05|16050.16|15930.16|9
1623872080000|2021-06-16 19:34:40|16051.26|15931.26|16052.45|15932.45|16052.45|15932.45|16051.26|15931.26|8
1623872090000|2021-06-16 19:34:50|16052.96|15932.96|16055.69|15935.69|16055.69|15935.69|16052.96|15932.96|10
1623872100000|2021-06-16 19:35:00|16056.24|15936.24|16059.54|15939.54|16060.35|15940.35|16056.24|15936.24|10
1623872110000|2021-06-16 19:35:10|16059.19|15939.19|16058.11|15938.11|16059.19|15939.19|16057.89|15937.89|10
1623872120000|2021-06-16 19:35:20|16057.84|15937.84|16054.96|15934.96|16057.84|15937.84|16054.78|15934.78|10
1623872130000|2021-06-16 19:35:30|16054.67|15934.67|16052.78|15932.78|16054.67|15934.67|16052.78|15932.78|10
1623872140000|2021-06-16 19:35:40|16053.9|15933.9|16052.72|15932.72|16053.95|15933.95|16052.63|15932.63|10
1623872150000|2021-06-16 19:35:50|16052.73|15932.73|16053.55|15933.55|16053.55|15933.55|16052.64|15932.64|9
1623872160000|2021-06-16 19:36:00|16053.61|15933.61|16054.42|15934.42|16054.74|15934.74|16053.57|15933.57|9
1623872170000|2021-06-16 19:36:10|16054.46|15934.46|16054.37|15934.37|16054.61|15934.61|16054.37|15934.37|7
1623872180000|2021-06-16 19:36:20|16054.28|15934.28|16052.29|15932.29|16054.28|15934.28|16052.29|15932.29|10
1623872190000|2021-06-16 19:36:30|16051.98|15931.98|16052.32|15932.32|16052.39|15932.39|16051.89|15931.89|9
1623872200000|2021-06-16 19:36:40|16052.31|15932.31|16050.4|15930.4|16052.33|15932.33|16050.4|15930.4|10
1623872210000|2021-06-16 19:36:50|16050.29|15930.29|16049.27|15929.27|16050.29|15930.29|16049.27|15929.27|9
1623872220000|2021-06-16 19:37:00|16048.37|15928.37|16048.58|15928.58|16048.79|15928.79|16047.94|15927.94|10
1623872230000|2021-06-16 19:37:10|16048.86|15928.86|16048.38|15928.38|16048.92|15928.92|16047.61|15927.61|9
1623872240000|2021-06-16 19:37:20|16048.11|15928.11|16048.58|15928.58|16048.58|15928.58|16048|15928|9
1623872250000|2021-06-16 19:37:30|16048.6|15928.6|16048.98|15928.98|16049.02|15929.02|16048.18|15928.18|9
1623872260000|2021-06-16 19:37:40|16049.06|15929.06|16049.53|15929.53|16049.75|15929.75|16048.93|15928.93|10
1623872270000|2021-06-16 19:37:50|16049.6|15929.6|16049.53|15929.53|16049.6|15929.6|16048.94|15928.94|9
1623872280000|2021-06-16 19:38:00|16050.4|15930.4|16051.68|15931.68|16051.68|15931.68|16050.32|15930.32|10
1623872290000|2021-06-16 19:38:10|16052.24|15932.24|16054.15|15934.15|16054.33|15934.33|16052.24|15932.24|10
1623872300000|2021-06-16 19:38:20|16053.95|15933.95|16060.67|15940.67|16060.67|15940.67|16053.95|15933.95|10
1623872310000|2021-06-16 19:38:30|16060.69|15940.69|16064.92|15944.92|16065.05|15945.05|16060.69|15940.69|10
1623872320000|2021-06-16 19:38:40|16065.21|15945.21|16063.29|15943.29|16065.46|15945.46|16063.29|15943.29|10
1623872330000|2021-06-16 19:38:50|16063.23|15943.23|16062.07|15942.07|16063.32|15943.32|16062.05|15942.05|9
1623872340000|2021-06-16 19:39:00|16061.76|15941.76|16060.88|15940.88|16061.76|15941.76|16060.88|15940.88|9
1623872350000|2021-06-16 19:39:10|16060.87|15940.87|16061.57|15941.57|16061.63|15941.63|16060.84|15940.84|9
1623872360000|2021-06-16 19:39:20|16061.63|15941.63|16062.98|15942.98|16063.67|15943.67|16061.63|15941.63|10
1623872370000|2021-06-16 19:39:30|16063|15943|16063.82|15943.82|16063.82|15943.82|16063|15943|8
1623872380000|2021-06-16 19:39:40|16063.88|15943.88|16066.82|15946.82|16066.84|15946.84|16063.88|15943.88|10
1623872390000|2021-06-16 19:39:50|16066.85|15946.85|16069.48|15949.48|16069.48|15949.48|16066.85|15946.85|10
1623872400000|2021-06-16 19:40:00|16069.47|15949.47|16070.68|15950.68|16070.98|15950.98|16069.47|15949.47|10
1623872410000|2021-06-16 19:40:10|16071.23|15951.23|16072.59|15952.59|16074.14|15954.14|16071.23|15951.23|10
1623872420000|2021-06-16 19:40:20|16072.24|15952.24|16070.93|15950.93|16072.28|15952.28|16070.87|15950.87|10
1623872430000|2021-06-16 19:40:30|16071.2|15951.2|16071.32|15951.32|16071.68|15951.68|16071.2|15951.2|10
1623872440000|2021-06-16 19:40:40|16071.39|15951.39|16071.01|15951.01|16071.41|15951.41|16070.87|15950.87|8
1623872450000|2021-06-16 19:40:50|16070.28|15950.28|16069.42|15949.42|16070.28|15950.28|16068.56|15948.56|10
1623872460000|2021-06-16 19:41:00|16068.81|15948.81|16068.1|15948.1|16068.84|15948.84|16067.9|15947.9|10
1623872470000|2021-06-16 19:41:10|16067.21|15947.21|16066.74|15946.74|16067.93|15947.93|16066.74|15946.74|9
1623872480000|2021-06-16 19:41:20|16066.9|15946.9|16065.5|15945.5|16066.9|15946.9|16065.48|15945.48|10
1623872490000|2021-06-16 19:41:30|16065.53|15945.53|16064.89|15944.89|16065.53|15945.53|16064.71|15944.71|10
1623872500000|2021-06-16 19:41:40|16064.88|15944.88|16062.16|15942.16|16065|15945|16062.13|15942.13|9
1623872510000|2021-06-16 19:41:50|16062.24|15942.24|16060.85|15940.85|16062.24|15942.24|16060.85|15940.85|7
1623872520000|2021-06-16 19:42:00|16060.84|15940.84|16058.37|15938.37|16061.14|15941.14|16058.37|15938.37|10
1623872530000|2021-06-16 19:42:10|16058.36|15938.36|16056.34|15936.34|16058.36|15938.36|16056.34|15936.34|10
1623872540000|2021-06-16 19:42:20|16056.36|15936.36|16055.55|15935.55|16056.46|15936.46|16055.17|15935.17|10
1623872550000|2021-06-16 19:42:30|16055.21|15935.21|16051.91|15931.91|16055.23|15935.23|16051.91|15931.91|10
1623872560000|2021-06-16 19:42:40|16051.8|15931.8|16050.29|15930.29|16052.16|15932.16|16050.04|15930.04|9
1623872570000|2021-06-16 19:42:50|16049.6|15929.6|16050.31|15930.31|16050.32|15930.32|16049.05|15929.05|10
1623872580000|2021-06-16 19:43:00|16050.44|15930.44|16049.78|15929.78|16050.47|15930.47|16049.78|15929.78|9
1623872590000|2021-06-16 19:43:10|16050.16|15930.16|16050.76|15930.76|16050.78|15930.78|16050.14|15930.14|9
1623872600000|2021-06-16 19:43:20|16050.85|15930.85|16052.03|15932.03|16052.03|15932.03|16050.85|15930.85|8
1623872610000|2021-06-16 19:43:30|16052.05|15932.05|16054.95|15934.95|16054.95|15934.95|16052.05|15932.05|10
1623872620000|2021-06-16 19:43:40|16055.08|15935.08|16056.96|15936.96|16056.96|15936.96|16055.08|15935.08|10
1623872630000|2021-06-16 19:43:50|16057.63|15937.63|16060.96|15940.96|16060.96|15940.96|16057.63|15937.63|9
1623872640000|2021-06-16 19:44:00|16061.41|15941.41|16062.57|15942.57|16062.57|15942.57|16061.41|15941.41|9
1623872650000|2021-06-16 19:44:10|16062.56|15942.56|16064.01|15944.01|16064.01|15944.01|16062.56|15942.56|10
1623872660000|2021-06-16 19:44:20|16064.19|15944.19|16061.16|15941.16|16064.89|15944.89|16061.16|15941.16|10
1623872670000|2021-06-16 19:44:30|16060.73|15940.73|16058.79|15938.79|16060.73|15940.73|16058.47|15938.47|10
1623872680000|2021-06-16 19:44:40|16058.67|15938.67|16056.47|15936.47|16058.67|15938.67|16056.47|15936.47|9
1623872690000|2021-06-16 19:44:50|16056.43|15936.43|16056.27|15936.27|16056.46|15936.46|16055.87|15935.87|6
1623872700000|2021-06-16 19:45:00|16056.32|15936.32|16055.07|15935.07|16056.32|15936.32|16055.07|15935.07|9
1623872710000|2021-06-16 19:45:10|16055.13|15935.13|16054.66|15934.66|16055.25|15935.25|16054.66|15934.66|8
1623872720000|2021-06-16 19:45:20|16054.62|15934.62|16051.23|15931.23|16054.62|15934.62|16050.97|15930.97|9
1623872730000|2021-06-16 19:45:30|16049.81|15929.81|16048.39|15928.39|16050.14|15930.14|16048.39|15928.39|9
1623872740000|2021-06-16 19:45:40|16048.69|15928.69|16047.66|15927.66|16048.79|15928.79|16047.66|15927.66|9
1623872750000|2021-06-16 19:45:50|16047.77|15927.77|16042.46|15922.46|16047.77|15927.77|16042.46|15922.46|10
1623872760000|2021-06-16 19:46:00|16041.89|15921.89|16038.56|15918.56|16041.91|15921.91|16038.54|15918.54|10
1623872770000|2021-06-16 19:46:10|16038.27|15918.27|16032.51|15912.51|16038.27|15918.27|16032.51|15912.51|9
1623872780000|2021-06-16 19:46:20|16032.24|15912.24|16032.45|15912.45|16032.72|15912.72|16031.73|15911.73|10
1623872790000|2021-06-16 19:46:30|16032.57|15912.57|16032.93|15912.93|16033.42|15913.42|16032.57|15912.57|10
1623872800000|2021-06-16 19:46:40|16032.87|15912.87|16031.83|15911.83|16033.48|15913.48|16031.83|15911.83|10
1623872810000|2021-06-16 19:46:50|16031.49|15911.49|16030.05|15910.05|16031.49|15911.49|16029.56|15909.56|10
1623872820000|2021-06-16 19:47:00|16029.36|15909.36|16026.99|15906.99|16029.63|15909.63|16026.99|15906.99|10
1623872830000|2021-06-16 19:47:10|16026.78|15906.78|16024.72|15904.72|16027.23|15907.23|16024.72|15904.72|10
1623872840000|2021-06-16 19:47:20|16024.3|15904.3|16024.01|15904.01|16024.36|15904.36|16023.11|15903.11|10
1623872850000|2021-06-16 19:47:30|16024.63|15904.63|16021.91|15901.91|16025.01|15905.01|16021.91|15901.91|10
1623872860000|2021-06-16 19:47:40|16023.2|15903.2|16019.98|15899.98|16023.43|15903.43|16019.98|15899.98|10
1623872870000|2021-06-16 19:47:50|16020.46|15900.46|16015.55|15895.55|16020.94|15900.94|16015.55|15895.55|10
1623872880000|2021-06-16 19:48:00|16015.24|15895.24|16009.09|15889.09|16015.24|15895.24|16009.09|15889.09|10
1623872890000|2021-06-16 19:48:10|16009.25|15889.25|16006.13|15886.13|16009.25|15889.25|16005.94|15885.94|10
1623872900000|2021-06-16 19:48:20|16006.01|15886.01|16006.96|15886.96|16007.5|15887.5|16006.01|15886.01|10
1623872910000|2021-06-16 19:48:30|16007.11|15887.11|16009.12|15889.12|16009.12|15889.12|16007.1|15887.1|10
1623872920000|2021-06-16 19:48:40|16008.6|15888.6|16011.06|15891.06|16011.31|15891.31|16008.6|15888.6|10
1623872930000|2021-06-16 19:48:50|16010.96|15890.96|16013.13|15893.13|16013.13|15893.13|16010.96|15890.96|9
1623872940000|2021-06-16 19:49:00|16013.26|15893.26|16013.76|15893.76|16013.76|15893.76|16012.81|15892.81|10
1623872950000|2021-06-16 19:49:10|16014.18|15894.18|16015.14|15895.14|16016.18|15896.18|16014.18|15894.18|10
1623872960000|2021-06-16 19:49:20|16015.06|15895.06|16015.75|15895.75|16015.75|15895.75|16014.6|15894.6|10
1623872970000|2021-06-16 19:49:30|16015.04|15895.04|16013.28|15893.28|16015.47|15895.47|16013.28|15893.28|9
1623872980000|2021-06-16 19:49:40|16012.51|15892.51|16011.5|15891.5|16012.72|15892.72|16011.3|15891.3|10
1623872990000|2021-06-16 19:49:50|16011.68|15891.68|16012.52|15892.52|16012.95|15892.95|16011.47|15891.47|10
1623873000000|2021-06-16 19:50:00|16012.44|15892.44|16012.66|15892.66|16012.66|15892.66|16012.09|15892.09|7
1623873010000|2021-06-16 19:50:10|16012.71|15892.71|16011.41|15891.41|16013.04|15893.04|16011.41|15891.41|10
1623873020000|2021-06-16 19:50:20|16011.28|15891.28|16012.41|15892.41|16012.41|15892.41|16011.28|15891.28|10
1623873030000|2021-06-16 19:50:30|16012.23|15892.23|16012.06|15892.06|16012.58|15892.58|16011.98|15891.98|9
1623873040000|2021-06-16 19:50:40|16012.26|15892.26|16014.56|15894.56|16014.56|15894.56|16012.26|15892.26|10
1623873050000|2021-06-16 19:50:50|16014.93|15894.93|16018.67|15898.67|16018.67|15898.67|16014.8|15894.8|10
1623873060000|2021-06-16 19:51:00|16019.34|15899.34|16024.83|15904.83|16024.83|15904.83|16018.85|15898.85|10
1623873070000|2021-06-16 19:51:10|16024.79|15904.79|16027.55|15907.55|16027.55|15907.55|16024.79|15904.79|10
1623873080000|2021-06-16 19:51:20|16027.31|15907.31|16026.23|15906.23|16027.51|15907.51|16026.23|15906.23|10
1623873090000|2021-06-16 19:51:30|16026.06|15906.06|16025.07|15905.07|16026.06|15906.06|16024.79|15904.79|10
1623873100000|2021-06-16 19:51:40|16024.97|15904.97|16024.26|15904.26|16025.01|15905.01|16023.76|15903.76|10
1623873110000|2021-06-16 19:51:50|16024.62|15904.62|16023.12|15903.12|16024.62|15904.62|16023.12|15903.12|9
1623873120000|2021-06-16 19:52:00|16023.36|15903.36|16024.07|15904.07|16024.43|15904.43|16022.65|15902.65|10
1623873130000|2021-06-16 19:52:10|16024.16|15904.16|16024.27|15904.27|16025.24|15905.24|16024.16|15904.16|10
1623873140000|2021-06-16 19:52:20|16023.34|15903.34|16022.59|15902.59|16023.34|15903.34|16022.55|15902.55|10
1623873150000|2021-06-16 19:52:30|16022.62|15902.62|16021.56|15901.56|16023.27|15903.27|16021.13|15901.13|9
1623873160000|2021-06-16 19:52:40|16020.96|15900.96|16018.64|15898.64|16021.22|15901.22|16018.64|15898.64|10
1623873170000|2021-06-16 19:52:50|16018.51|15898.51|16019.57|15899.57|16019.66|15899.66|16018.51|15898.51|10
1623873180000|2021-06-16 19:53:00|16019.58|15899.58|16017.78|15897.78|16020.02|15900.02|16017.78|15897.78|10
1623873190000|2021-06-16 19:53:10|16017.43|15897.43|16017.72|15897.72|16018.25|15898.25|16017.36|15897.36|9
1623873200000|2021-06-16 19:53:20|16018.05|15898.05|16017.85|15897.85|16019.09|15899.09|16017.85|15897.85|9
1623873210000|2021-06-16 19:53:30|16017.27|15897.27|16010.24|15890.24|16017.27|15897.27|16010.24|15890.24|10
1623873220000|2021-06-16 19:53:40|16010.18|15890.18|16008.08|15888.08|16010.18|15890.18|16007.81|15887.81|10
1623873230000|2021-06-16 19:53:50|16008.03|15888.03|16006.99|15886.99|16008.03|15888.03|16006.65|15886.65|10
1623873240000|2021-06-16 19:54:00|16006.88|15886.88|16006.87|15886.87|16007.52|15887.52|16006.63|15886.63|10
1623873250000|2021-06-16 19:54:10|16007.3|15887.3|16005.38|15885.38|16007.37|15887.37|16005.38|15885.38|10
1623873260000|2021-06-16 19:54:20|16005.26|15885.26|16002.81|15882.81|16005.26|15885.26|16002.81|15882.81|9
1623873270000|2021-06-16 19:54:30|16002.82|15882.82|16001.48|15881.48|16002.82|15882.82|16001.45|15881.45|9
1623873280000|2021-06-16 19:54:40|16001.62|15881.62|16003.14|15883.14|16003.34|15883.34|16001.62|15881.62|10
1623873290000|2021-06-16 19:54:50|16003.34|15883.34|16001.25|15881.25|16003.86|15883.86|16001.25|15881.25|10
1623873300000|2021-06-16 19:55:00|16001.07|15881.07|16000.73|15880.73|16001.07|15881.07|16000.16|15880.16|10
1623873310000|2021-06-16 19:55:10|16000.66|15880.66|16001.31|15881.31|16001.33|15881.33|16000.66|15880.66|10
1623873320000|2021-06-16 19:55:20|16000.93|15880.93|16001.74|15881.74|16001.74|15881.74|16000.89|15880.89|10
1623873330000|2021-06-16 19:55:30|16001.87|15881.87|16001.76|15881.76|16002.16|15882.16|16001.55|15881.55|10
1623873340000|2021-06-16 19:55:40|16002.02|15882.02|16001.65|15881.65|16002.04|15882.04|16001.31|15881.31|10
1623873350000|2021-06-16 19:55:50|16001.82|15881.82|16001.86|15881.86|16002.13|15882.13|16001.48|15881.48|8
1623873360000|2021-06-16 19:56:00|16001.76|15881.76|16001.85|15881.85|16001.85|15881.85|16001.59|15881.59|9
1623873370000|2021-06-16 19:56:10|16001.9|15881.9|16002.95|15882.95|16003.05|15883.05|16001.87|15881.87|10
1623873380000|2021-06-16 19:56:20|16003.29|15883.29|16005.68|15885.68|16005.89|15885.89|16003.29|15883.29|10
1623873390000|2021-06-16 19:56:30|16005.9|15885.9|16006.29|15886.29|16006.83|15886.83|16005.9|15885.9|10
1623873400000|2021-06-16 19:56:40|16006.12|15886.12|16005.92|15885.92|16006.95|15886.95|16005.54|15885.54|10
1623873410000|2021-06-16 19:56:50|16006.1|15886.1|16008.26|15888.26|16008.26|15888.26|16006.09|15886.09|10
1623873420000|2021-06-16 19:57:00|16007.82|15887.82|16008.09|15888.09|16008.62|15888.62|16007.82|15887.82|8
1623873430000|2021-06-16 19:57:10|16008.08|15888.08|16006.74|15886.74|16008.08|15888.08|16006.74|15886.74|9
1623873440000|2021-06-16 19:57:20|16006.22|15886.22|16004.84|15884.84|16006.22|15886.22|16004.6|15884.6|10
1623873450000|2021-06-16 19:57:30|16004.86|15884.86|16000.64|15880.64|16004.86|15884.86|16000.64|15880.64|10
1623873460000|2021-06-16 19:57:40|16000.25|15880.25|15998.82|15878.82|16000.59|15880.59|15998.71|15878.71|10
1623873470000|2021-06-16 19:57:50|15999.04|15879.04|15997.16|15877.16|15999.25|15879.25|15997.16|15877.16|10
1623873480000|2021-06-16 19:58:00|15996.93|15876.93|15997.04|15877.04|15997.04|15877.04|15995.79|15875.79|10
1623873490000|2021-06-16 19:58:10|15996.94|15876.94|15997.3|15877.3|15997.68|15877.68|15996.88|15876.88|10
1623873500000|2021-06-16 19:58:20|15997.08|15877.08|15998.7|15878.7|15998.73|15878.73|15997.08|15877.08|10
1623873510000|2021-06-16 19:58:30|15998.94|15878.94|16000.24|15880.24|16000.3|15880.3|15998.94|15878.94|10
1623873520000|2021-06-16 19:58:40|15999.94|15879.94|15998.43|15878.43|16000.33|15880.33|15998.43|15878.43|10
1623873530000|2021-06-16 19:58:50|15999.26|15879.26|15999.85|15879.85|15999.86|15879.86|15999.12|15879.12|9
1623873540000|2021-06-16 19:59:00|15999.42|15879.42|15997.74|15877.74|15999.42|15879.42|15997.24|15877.24|10
1623873550000|2021-06-16 19:59:10|15997.3|15877.3|15997.86|15877.86|15998.74|15878.74|15997.3|15877.3|10
1623873560000|2021-06-16 19:59:20|15997.23|15877.23|15993.69|15873.69|15997.23|15877.23|15993.69|15873.69|10
1623873570000|2021-06-16 19:59:30|15994.83|15874.83|15989.62|15869.62|15994.83|15874.83|15988.58|15868.58|10
1623873580000|2021-06-16 19:59:40|15989.71|15869.71|15988.72|15868.72|15989.71|15869.71|15988.55|15868.55|9
1623873590000|2021-06-16 19:59:50|15988.6|15868.6|15987.65|15867.65|15988.6|15868.6|15987.01|15867.01|9
1623873600000|2021-06-16 20:00:00|15988.08|15868.08|15987.09|15867.09|15988.54|15868.54|15986.69|15866.69|9
1623873610000|2021-06-16 20:00:10|15986.05|15866.05|15978.36|15858.36|15986.05|15866.05|15978.36|15858.36|10
1623873620000|2021-06-16 20:00:20|15978.35|15858.35|15973.03|15853.03|15978.35|15858.35|15973.03|15853.03|10
1623873630000|2021-06-16 20:00:30|15972.63|15852.63|15971.21|15851.21|15972.63|15852.63|15971.21|15851.21|7
1623873640000|2021-06-16 20:00:40|15970.62|15850.62|15969.02|15849.02|15970.62|15850.62|15969.02|15849.02|10
1623873650000|2021-06-16 20:00:50|15967.5|15847.5|15965.11|15845.11|15967.5|15847.5|15964.55|15844.55|10
1623873660000|2021-06-16 20:01:00|15964.53|15844.53|15961.15|15841.15|15964.53|15844.53|15961.15|15841.15|10
1623873670000|2021-06-16 20:01:10|15960.29|15840.29|15956.34|15836.34|15960.29|15840.29|15954.69|15834.69|10
1623873680000|2021-06-16 20:01:20|15955.47|15835.47|15954.73|15834.73|15955.58|15835.58|15953.97|15833.97|10
1623873690000|2021-06-16 20:01:30|15955.67|15835.67|15957.73|15837.73|15958.33|15838.33|15955.53|15835.53|10
1623873700000|2021-06-16 20:01:40|15958.51|15838.51|15960.23|15840.23|15960.25|15840.25|15958.21|15838.21|10
1623873710000|2021-06-16 20:01:50|15958.48|15838.48|15956.36|15836.36|15959.01|15839.01|15955.95|15835.95|10
1623873720000|2021-06-16 20:02:00|15956.02|15836.02|15955.45|15835.45|15956.39|15836.39|15955.45|15835.45|10
1623873730000|2021-06-16 20:02:10|15956.17|15836.17|15960.11|15840.11|15960.11|15840.11|15956.17|15836.17|10
1623873740000|2021-06-16 20:02:20|15960.38|15840.38|15964.25|15844.25|15964.25|15844.25|15960.38|15840.38|10
1623873750000|2021-06-16 20:02:30|15965.42|15845.42|15967.71|15847.71|15967.87|15847.87|15965.42|15845.42|10
1623873760000|2021-06-16 20:02:40|15967.33|15847.33|15965.66|15845.66|15967.71|15847.71|15964.59|15844.59|10
1623873770000|2021-06-16 20:02:50|15965.53|15845.53|15966.78|15846.78|15967.24|15847.24|15964.61|15844.61|10
1623873780000|2021-06-16 20:03:00|15967.4|15847.4|15966.57|15846.57|15967.4|15847.4|15965.2|15845.2|10
1623873790000|2021-06-16 20:03:10|15966.82|15846.82|15969.43|15849.43|15969.43|15849.43|15966.82|15846.82|10
1623873800000|2021-06-16 20:03:20|15969.27|15849.27|15971.6|15851.6|15971.6|15851.6|15969.27|15849.27|10
1623873810000|2021-06-16 20:03:30|15972.15|15852.15|15973.97|15853.97|15974.37|15854.37|15972.15|15852.15|10
1623873820000|2021-06-16 20:03:40|15973.96|15853.96|15974.07|15854.07|15975.05|15855.05|15973.96|15853.96|10
1623873830000|2021-06-16 20:03:50|15973.26|15853.26|15970.11|15850.11|15973.26|15853.26|15970.11|15850.11|10
1623873840000|2021-06-16 20:04:00|15970.13|15850.13|15975.59|15855.59|15975.59|15855.59|15970.13|15850.13|10
1623873850000|2021-06-16 20:04:10|15976.62|15856.62|15981.47|15861.47|15981.47|15861.47|15976.62|15856.62|10
1623873860000|2021-06-16 20:04:20|15981.27|15861.27|15978.31|15858.31|15981.27|15861.27|15978.31|15858.31|9
1623873870000|2021-06-16 20:04:30|15978.69|15858.69|15973.1|15853.1|15978.69|15858.69|15973.02|15853.02|10
1623873880000|2021-06-16 20:04:40|15972.35|15852.35|15966.38|15846.38|15972.35|15852.35|15966.24|15846.24|10
1623873890000|2021-06-16 20:04:50|15965.3|15845.3|15965.71|15845.71|15965.71|15845.71|15964.4|15844.4|10
1623873900000|2021-06-16 20:05:00|15965.99|15845.99|15966.17|15846.17|15966.18|15846.18|15965.53|15845.53|10
1623873910000|2021-06-16 20:05:10|15966.27|15846.27|15965.17|15845.17|15966.27|15846.27|15964.88|15844.88|10
1623873920000|2021-06-16 20:05:20|15964.86|15844.86|15959.8|15839.8|15964.86|15844.86|15959.8|15839.8|10
1623873930000|2021-06-16 20:05:30|15959.81|15839.81|15956.61|15836.61|15959.81|15839.81|15956.52|15836.52|10
1623873940000|2021-06-16 20:05:40|15956.75|15836.75|15958.32|15838.32|15958.78|15838.78|15956.75|15836.75|10
1623873950000|2021-06-16 20:05:50|15957.73|15837.73|15958.01|15838.01|15958.1|15838.1|15957|15837|10
1623873960000|2021-06-16 20:06:00|15958.42|15838.42|15958.25|15838.25|15958.88|15838.88|15958.25|15838.25|10
1623873970000|2021-06-16 20:06:10|15957.77|15837.77|15955.49|15835.49|15957.77|15837.77|15954.92|15834.92|10
1623873980000|2021-06-16 20:06:20|15956.54|15836.54|15964.33|15844.33|15964.33|15844.33|15956.54|15836.54|10
1623873990000|2021-06-16 20:06:30|15964.55|15844.55|15970.69|15850.69|15970.69|15850.69|15964.55|15844.55|9
1623874000000|2021-06-16 20:06:40|15970.67|15850.67|15974.84|15854.84|15974.88|15854.88|15970.67|15850.67|10
1623874010000|2021-06-16 20:06:50|15974.93|15854.93|15976.48|15856.48|15976.53|15856.53|15974.86|15854.86|10
1623874020000|2021-06-16 20:07:00|15975.68|15855.68|15977.2|15857.2|15977.2|15857.2|15975.68|15855.68|9
1623874030000|2021-06-16 20:07:10|15977.06|15857.06|15976.28|15856.28|15977.33|15857.33|15976.23|15856.23|9
1623874040000|2021-06-16 20:07:20|15976.25|15856.25|15973.78|15853.78|15976.45|15856.45|15973.78|15853.78|10
1623874050000|2021-06-16 20:07:30|15973.73|15853.73|15974.37|15854.37|15975.14|15855.14|15973.22|15853.22|10
1623874060000|2021-06-16 20:07:40|15974.39|15854.39|15975.17|15855.17|15976.65|15856.65|15974|15854|10
1623874070000|2021-06-16 20:07:50|15974.74|15854.74|15971.86|15851.86|15974.74|15854.74|15970.87|15850.87|10
1623874080000|2021-06-16 20:08:00|15972.09|15852.09|15973.66|15853.66|15973.66|15853.66|15972.01|15852.01|10
1623874090000|2021-06-16 20:08:10|15974.35|15854.35|15978.05|15858.05|15978.05|15858.05|15974.35|15854.35|10
1623874100000|2021-06-16 20:08:20|15977.97|15857.97|15977.53|15857.53|15978.19|15858.19|15977.04|15857.04|10
1623874110000|2021-06-16 20:08:30|15977.76|15857.76|15979.51|15859.51|15979.51|15859.51|15977.76|15857.76|10
1623874120000|2021-06-16 20:08:40|15979.73|15859.73|15979.48|15859.48|15979.98|15859.98|15977.86|15857.86|9
1623874130000|2021-06-16 20:08:50|15979.23|15859.23|15978.2|15858.2|15979.9|15859.9|15978.2|15858.2|10
1623874140000|2021-06-16 20:09:00|15978.16|15858.16|15971.41|15851.41|15978.16|15858.16|15971.41|15851.41|9
1623874150000|2021-06-16 20:09:10|15971.55|15851.55|15970.5|15850.5|15971.55|15851.55|15970.19|15850.19|10
1623874160000|2021-06-16 20:09:20|15970.48|15850.48|15967.91|15847.91|15970.48|15850.48|15967.91|15847.91|10
1623874170000|2021-06-16 20:09:30|15968.97|15848.97|15972.13|15852.13|15972.13|15852.13|15968.96|15848.96|10
1623874180000|2021-06-16 20:09:40|15972.17|15852.17|15970.02|15850.02|15972.67|15852.67|15970.02|15850.02|10
1623874190000|2021-06-16 20:09:50|15969.82|15849.82|15968.19|15848.19|15969.82|15849.82|15968.19|15848.19|9
1623874200000|2021-06-16 20:10:00|15967.5|15847.5|15965.32|15845.32|15967.5|15847.5|15965.32|15845.32|9
1623874210000|2021-06-16 20:10:10|15965.44|15845.44|15964.67|15844.67|15965.66|15845.66|15964.67|15844.67|10
1623874220000|2021-06-16 20:10:20|15965.09|15845.09|15965.22|15845.22|15967.1|15847.1|15964.95|15844.95|9
1623874230000|2021-06-16 20:10:30|15961|15841|15943.41|15823.41|15961|15841|15943.41|15823.41|10
1623874240000|2021-06-16 20:10:40|15940.35|15820.35|15929.39|15809.39|15940.35|15820.35|15929.39|15809.39|10
1623874250000|2021-06-16 20:10:50|15928.65|15808.65|15909.5|15789.5|15928.65|15808.65|15909.5|15789.5|10
1623874260000|2021-06-16 20:11:00|15906.13|15786.13|15908.93|15788.93|15909.25|15789.25|15906.13|15786.13|10
1623874270000|2021-06-16 20:11:10|15910.82|15790.82|15914.67|15794.67|15914.82|15794.82|15910.82|15790.82|9
1623874280000|2021-06-16 20:11:20|15914.98|15794.98|15920.72|15800.72|15920.72|15800.72|15914.98|15794.98|10
1623874290000|2021-06-16 20:11:30|15921.55|15801.55|15924.63|15804.63|15924.63|15804.63|15921.29|15801.29|10
1623874300000|2021-06-16 20:11:40|15925.4|15805.4|15932.41|15812.41|15932.41|15812.41|15925.4|15805.4|10
1623874310000|2021-06-16 20:11:50|15932.74|15812.74|15938.92|15818.92|15939.16|15819.16|15932.74|15812.74|10
1623874320000|2021-06-16 20:12:00|15938.89|15818.89|15938.08|15818.08|15940.06|15820.06|15937.79|15817.79|10
1623874330000|2021-06-16 20:12:10|15938.1|15818.1|15939.25|15819.25|15939.25|15819.25|15937.13|15817.13|9
1623874340000|2021-06-16 20:12:20|15939.89|15819.89|15939.48|15819.48|15940.1|15820.1|15939.48|15819.48|10
1623874350000|2021-06-16 20:12:30|15938.39|15818.39|15932.31|15812.31|15938.39|15818.39|15932.31|15812.31|10
1623874360000|2021-06-16 20:12:40|15932.38|15812.38|15930.62|15810.62|15932.38|15812.38|15930|15810|9
1623874370000|2021-06-16 20:12:50|15930.49|15810.49|15935.39|15815.39|15935.39|15815.39|15930.49|15810.49|10
1623874380000|2021-06-16 20:13:00|15935.24|15815.24|15936.4|15816.4|15936.4|15816.4|15934.88|15814.88|10
1623874390000|2021-06-16 20:13:10|15937.92|15817.92|15939.44|15819.44|15939.5|15819.5|15937.61|15817.61|10
1623874400000|2021-06-16 20:13:20|15939.47|15819.47|15946.34|15826.34|15946.34|15826.34|15939.47|15819.47|10
1623874410000|2021-06-16 20:13:30|15947.33|15827.33|15953.07|15833.07|15953.12|15833.12|15947.33|15827.33|10
1623874420000|2021-06-16 20:13:40|15954.05|15834.05|15957.34|15837.34|15957.35|15837.35|15954.05|15834.05|10
1623874430000|2021-06-16 20:13:50|15957.71|15837.71|15960.61|15840.61|15960.61|15840.61|15957.71|15837.71|10
1623874440000|2021-06-16 20:14:00|15961.05|15841.05|15962.3|15842.3|15962.3|15842.3|15960.97|15840.97|10
1623874450000|2021-06-16 20:14:10|15961.91|15841.91|15961.48|15841.48|15962.18|15842.18|15961.48|15841.48|10
1623874460000|2021-06-16 20:14:20|15961.45|15841.45|15961.65|15841.65|15961.65|15841.65|15961.16|15841.16|10
1623874470000|2021-06-16 20:14:30|15961.83|15841.83|15965|15845|15965|15845|15961.7|15841.7|10
1623874480000|2021-06-16 20:14:40|15965.59|15845.59|15968.76|15848.76|15968.76|15848.76|15965.59|15845.59|9
1623874490000|2021-06-16 20:14:50|15968.89|15848.89|15972.91|15852.91|15973.6|15853.6|15968.89|15848.89|10
1623874500000|2021-06-16 20:15:00|15972.49|15852.49|15972|15852|15972.51|15852.51|15971.7|15851.7|10
1623874510000|2021-06-16 20:15:10|15972.96|15852.96|15972.79|15852.79|15972.96|15852.96|15972.78|15852.78|9
1623874520000|2021-06-16 20:15:20|15974.34|15854.34|15978.3|15858.3|15978.3|15858.3|15973.73|15853.73|8
1623874530000|2021-06-16 20:15:30|15979.63|15859.63|15990.81|15870.81|15990.81|15870.81|15979.63|15859.63|10
1623874540000|2021-06-16 20:15:40|15995.03|15875.03|16004.09|15884.09|16004.09|15884.09|15995.03|15875.03|10
1623874550000|2021-06-16 20:15:50|16004.6|15884.6|16013.4|15893.4|16013.4|15893.4|16004.6|15884.6|10
1623874560000|2021-06-16 20:16:00|16015.58|15895.58|16022.73|15902.73|16022.73|15902.73|16015.58|15895.58|10
1623874570000|2021-06-16 20:16:10|16022.91|15902.91|16019.7|15899.7|16023.51|15903.51|16019.67|15899.67|10
1623874580000|2021-06-16 20:16:20|16019.58|15899.58|16020.32|15900.32|16020.32|15900.32|16019.46|15899.46|10
1623874590000|2021-06-16 20:16:30|16019.79|15899.79|16018.45|15898.45|16020.39|15900.39|16018.4|15898.4|10
1623874600000|2021-06-16 20:16:40|16018.35|15898.35|16017.87|15897.87|16019.1|15899.1|16017.79|15897.79|10
1623874610000|2021-06-16 20:16:50|16017.9|15897.9|16023.83|15903.83|16023.83|15903.83|16017.42|15897.42|10
1623874620000|2021-06-16 20:17:00|16023.89|15903.89|16025.84|15905.84|16025.84|15905.84|16023.86|15903.86|10
1623874630000|2021-06-16 20:17:10|16025.42|15905.42|16020.98|15900.98|16025.42|15905.42|16020.98|15900.98|10
1623874640000|2021-06-16 20:17:20|16021.22|15901.22|16021.67|15901.67|16021.69|15901.69|16021.02|15901.02|10
1623874650000|2021-06-16 20:17:30|16022.41|15902.41|16023.37|15903.37|16023.37|15903.37|16022.21|15902.21|9
1623874660000|2021-06-16 20:17:40|16023.35|15903.35|16023.67|15903.67|16024.24|15904.24|16023.35|15903.35|9
1623874670000|2021-06-16 20:17:50|16023.03|15903.03|16021.5|15901.5|16023.16|15903.16|16021.5|15901.5|9
1623874680000|2021-06-16 20:18:00|16021.55|15901.55|16019.27|15899.27|16021.73|15901.73|16019.27|15899.27|10
1623874690000|2021-06-16 20:18:10|16019.43|15899.43|16019.24|15899.24|16019.92|15899.92|16019.08|15899.08|10
1623874700000|2021-06-16 20:18:20|16019.35|15899.35|16019.06|15899.06|16019.5|15899.5|16018.87|15898.87|9
1623874710000|2021-06-16 20:18:30|16018.89|15898.89|16015.81|15895.81|16018.89|15898.89|16015.81|15895.81|10
1623874720000|2021-06-16 20:18:40|16015.01|15895.01|16007.78|15887.78|16015.01|15895.01|16007.67|15887.67|10
1623874730000|2021-06-16 20:18:50|16006.86|15886.86|16002.63|15882.63|16006.86|15886.86|16002.63|15882.63|10
1623874740000|2021-06-16 20:19:00|16002.56|15882.56|15998.85|15878.85|16002.85|15882.85|15998.85|15878.85|10
1623874750000|2021-06-16 20:19:10|15997.83|15877.83|15993.3|15873.3|15997.83|15877.83|15993.3|15873.3|10
1623874760000|2021-06-16 20:19:20|15992.95|15872.95|15989.04|15869.04|15993.01|15873.01|15989.04|15869.04|10
1623874770000|2021-06-16 20:19:30|15987.85|15867.85|15985.08|15865.08|15987.88|15867.88|15985.02|15865.02|10
1623874780000|2021-06-16 20:19:40|15985.02|15865.02|15980.42|15860.42|15985.25|15865.25|15980.34|15860.34|10
1623874790000|2021-06-16 20:19:50|15980.51|15860.51|15975.18|15855.18|15980.51|15860.51|15975.18|15855.18|9
1623874800000|2021-06-16 20:20:00|15974.36|15854.36|15968.8|15848.8|15974.36|15854.36|15968.8|15848.8|10
1623874810000|2021-06-16 20:20:10|15968.83|15848.83|15968.29|15848.29|15968.83|15848.83|15966.72|15846.72|10
1623874820000|2021-06-16 20:20:20|15968.35|15848.35|15960.75|15840.75|15968.35|15848.35|15959.48|15839.48|10
1623874830000|2021-06-16 20:20:30|15960.11|15840.11|15957.66|15837.66|15960.11|15840.11|15957.37|15837.37|10
1623874840000|2021-06-16 20:20:40|15957.89|15837.89|15960.47|15840.47|15960.47|15840.47|15957.72|15837.72|10
1623874850000|2021-06-16 20:20:50|15961.25|15841.25|15962.35|15842.35|15962.35|15842.35|15961.25|15841.25|10
1623874860000|2021-06-16 20:21:00|15962.41|15842.41|15958.56|15838.56|15962.53|15842.53|15958.56|15838.56|10
1623874870000|2021-06-16 20:21:10|15958.14|15838.14|15949.42|15829.42|15958.14|15838.14|15949.22|15829.22|10
1623874880000|2021-06-16 20:21:20|15948.43|15828.43|15947.72|15827.72|15949.93|15829.93|15947.72|15827.72|10
1623874890000|2021-06-16 20:21:30|15947.87|15827.87|15946.31|15826.31|15947.87|15827.87|15945.76|15825.76|9
1623874900000|2021-06-16 20:21:40|15945.22|15825.22|15944.19|15824.19|15945.48|15825.48|15944.12|15824.12|10
1623874910000|2021-06-16 20:21:50|15944.04|15824.04|15945.05|15825.05|15945.05|15825.05|15943.42|15823.42|10
1623874920000|2021-06-16 20:22:00|15945.04|15825.04|15951.18|15831.18|15951.18|15831.18|15945.04|15825.04|10
1623874930000|2021-06-16 20:22:10|15951.7|15831.7|15949.38|15829.38|15951.9|15831.9|15949.38|15829.38|10
1623874940000|2021-06-16 20:22:20|15949.34|15829.34|15941.64|15821.64|15949.34|15829.34|15941.64|15821.64|9
1623874950000|2021-06-16 20:22:30|15940.93|15820.93|15936.8|15816.8|15940.93|15820.93|15936.8|15816.8|9
1623874960000|2021-06-16 20:22:40|15936.91|15816.91|15939.45|15819.45|15939.45|15819.45|15936.66|15816.66|10
1623874970000|2021-06-16 20:22:50|15940.05|15820.05|15943.28|15823.28|15943.28|15823.28|15940.05|15820.05|10
1623874980000|2021-06-16 20:23:00|15943.35|15823.35|15946.78|15826.78|15946.78|15826.78|15943.35|15823.35|10
1623874990000|2021-06-16 20:23:10|15947.56|15827.56|15949.27|15829.27|15949.82|15829.82|15947.56|15827.56|10
1623875000000|2021-06-16 20:23:20|15949.39|15829.39|15947.69|15827.69|15949.39|15829.39|15947.54|15827.54|10
1623875010000|2021-06-16 20:23:30|15947.73|15827.73|15951.57|15831.57|15951.57|15831.57|15947.73|15827.73|10
1623875020000|2021-06-16 20:23:40|15951.98|15831.98|15954.92|15834.92|15954.92|15834.92|15951.98|15831.98|10
1623875030000|2021-06-16 20:23:50|15955.04|15835.04|15955.93|15835.93|15955.93|15835.93|15955.04|15835.04|8
1623875040000|2021-06-16 20:24:00|15955.5|15835.5|15953.83|15833.83|15955.58|15835.58|15953.83|15833.83|10
1623875050000|2021-06-16 20:24:10|15953.9|15833.9|15950.18|15830.18|15953.9|15833.9|15950.18|15830.18|10
1623875060000|2021-06-16 20:24:20|15949.54|15829.54|15947.98|15827.98|15949.54|15829.54|15947.98|15827.98|9
1623875070000|2021-06-16 20:24:30|15948.15|15828.15|15948.47|15828.47|15948.47|15828.47|15948.13|15828.13|8
1623875080000|2021-06-16 20:24:40|15948.41|15828.41|15945.36|15825.36|15948.54|15828.54|15945.36|15825.36|9
1623875090000|2021-06-16 20:24:50|15945.27|15825.27|15943.11|15823.11|15945.3|15825.3|15943.11|15823.11|10
1623875100000|2021-06-16 20:25:00|15943.07|15823.07|15939.2|15819.2|15943.13|15823.13|15939.2|15819.2|10
1623875110000|2021-06-16 20:25:10|15938.93|15818.93|15934.4|15814.4|15938.93|15818.93|15934.4|15814.4|10
1623875120000|2021-06-16 20:25:20|15934.45|15814.45|15939.85|15819.85|15939.85|15819.85|15934.45|15814.45|9
1623875130000|2021-06-16 20:25:30|15939.88|15819.88|15940.39|15820.39|15940.84|15820.84|15939.65|15819.65|9
1623875140000|2021-06-16 20:25:40|15940.56|15820.56|15943.44|15823.44|15943.44|15823.44|15940.56|15820.56|9
1623875150000|2021-06-16 20:25:50|15943.58|15823.58|15944.84|15824.84|15944.86|15824.86|15943.58|15823.58|8
1623875160000|2021-06-16 20:26:00|15944.86|15824.86|15946.65|15826.65|15946.97|15826.97|15944.86|15824.86|10
1623875170000|2021-06-16 20:26:10|15946.77|15826.77|15948.69|15828.69|15948.69|15828.69|15946.37|15826.37|10
1623875180000|2021-06-16 20:26:20|15950.62|15830.62|15958.58|15838.58|15958.58|15838.58|15950.62|15830.62|8
1623875190000|2021-06-16 20:26:30|15958.79|15838.79|15961.07|15841.07|15961.07|15841.07|15958.59|15838.59|9
1623875200000|2021-06-16 20:26:40|15961.2|15841.2|15961.46|15841.46|15962.35|15842.35|15961.2|15841.2|10
1623875210000|2021-06-16 20:26:50|15961.94|15841.94|15961.88|15841.88|15962.93|15842.93|15961.35|15841.35|10
1623875220000|2021-06-16 20:27:00|15962.06|15842.06|15961.78|15841.78|15962.2|15842.2|15961.78|15841.78|10
1623875230000|2021-06-16 20:27:10|15961.73|15841.73|15961.74|15841.74|15962.79|15842.79|15961.53|15841.53|10
1623875240000|2021-06-16 20:27:20|15961.46|15841.46|15960.38|15840.38|15961.46|15841.46|15960.3|15840.3|9
1623875250000|2021-06-16 20:27:30|15959.8|15839.8|15959.2|15839.2|15960.43|15840.43|15958.79|15838.79|10
1623875260000|2021-06-16 20:27:40|15959.08|15839.08|15960.93|15840.93|15961.94|15841.94|15958.86|15838.86|9
1623875270000|2021-06-16 20:27:50|15960.94|15840.94|15957.09|15837.09|15960.94|15840.94|15957.09|15837.09|10
1623875280000|2021-06-16 20:28:00|15957.5|15837.5|15956.57|15836.57|15957.5|15837.5|15955.63|15835.63|10
1623875290000|2021-06-16 20:28:10|15956.12|15836.12|15953.77|15833.77|15956.12|15836.12|15952.59|15832.59|9
1623875300000|2021-06-16 20:28:20|15953.65|15833.65|15951.98|15831.98|15953.65|15833.65|15951.98|15831.98|8
1623875310000|2021-06-16 20:28:30|15951.63|15831.63|15950.98|15830.98|15951.63|15831.63|15950.98|15830.98|8
1623875320000|2021-06-16 20:28:40|15950.77|15830.77|15948.88|15828.88|15950.93|15830.93|15948.88|15828.88|9
1623875330000|2021-06-16 20:28:50|15948.92|15828.92|15950.77|15830.77|15950.77|15830.77|15948.92|15828.92|10
1623875340000|2021-06-16 20:29:00|15950.76|15830.76|15952.42|15832.42|15952.7|15832.7|15950.23|15830.23|10
1623875350000|2021-06-16 20:29:10|15952.4|15832.4|15953.44|15833.44|15953.62|15833.62|15952.4|15832.4|10
1623875360000|2021-06-16 20:29:20|15953.35|15833.35|15955.58|15835.58|15955.58|15835.58|15953.35|15833.35|10
1623875370000|2021-06-16 20:29:30|15955.78|15835.78|15957.26|15837.26|15957.41|15837.41|15955.78|15835.78|8
1623875380000|2021-06-16 20:29:40|15957.82|15837.82|15958.87|15838.87|15958.87|15838.87|15957.79|15837.79|9
1623875390000|2021-06-16 20:29:50|15958.12|15838.12|15954.37|15834.37|15958.12|15838.12|15954.28|15834.28|10
1623875400000|2021-06-16 20:30:00|15953.89|15833.89|15949.77|15829.77|15953.91|15833.91|15949.77|15829.77|10
1623875410000|2021-06-16 20:30:10|15949.58|15829.58|15943.62|15823.62|15949.58|15829.58|15943.42|15823.42|10
1623875420000|2021-06-16 20:30:20|15943.87|15823.87|15942.53|15822.53|15943.9|15823.9|15942.53|15822.53|10
1623875430000|2021-06-16 20:30:30|15942.72|15822.72|15940.42|15820.42|15942.86|15822.86|15940.2|15820.2|9
1623875440000|2021-06-16 20:30:40|15940.47|15820.47|15939.57|15819.57|15940.47|15820.47|15939.57|15819.57|10
1623875450000|2021-06-16 20:30:50|15939.64|15819.64|15938.92|15818.92|15939.85|15819.85|15938.92|15818.92|9
1623875460000|2021-06-16 20:31:00|15939.02|15819.02|15937.54|15817.54|15939.34|15819.34|15937.54|15817.54|10
1623875470000|2021-06-16 20:31:10|15937.98|15817.98|15939.32|15819.32|15939.32|15819.32|15937.98|15817.98|10
1623875480000|2021-06-16 20:31:20|15939.35|15819.35|15938.64|15818.64|15939.45|15819.45|15938.64|15818.64|8
1623875490000|2021-06-16 20:31:30|15938.66|15818.66|15943.22|15823.22|15943.22|15823.22|15938.51|15818.51|9
1623875500000|2021-06-16 20:31:40|15943.51|15823.51|15946.85|15826.85|15946.99|15826.99|15943.51|15823.51|10
1623875510000|2021-06-16 20:31:50|15947.08|15827.08|15948.17|15828.17|15948.17|15828.17|15947.08|15827.08|10
1623875520000|2021-06-16 20:32:00|15947.9|15827.9|15949.82|15829.82|15949.82|15829.82|15947.9|15827.9|10
1623875530000|2021-06-16 20:32:10|15950.55|15830.55|15954.07|15834.07|15954.19|15834.19|15950.55|15830.55|10
1623875540000|2021-06-16 20:32:20|15954.02|15834.02|15956.37|15836.37|15956.72|15836.72|15954.02|15834.02|10
1623875550000|2021-06-16 20:32:30|15956.38|15836.38|15956.71|15836.71|15957.55|15837.55|15956.03|15836.03|9
1623875560000|2021-06-16 20:32:40|15956.82|15836.82|15959.49|15839.49|15959.75|15839.75|15956.82|15836.82|10
1623875570000|2021-06-16 20:32:50|15959.51|15839.51|15960.04|15840.04|15961|15841|15959.51|15839.51|10
1623875580000|2021-06-16 20:33:00|15959.79|15839.79|15957.72|15837.72|15959.79|15839.79|15957.54|15837.54|10
1623875590000|2021-06-16 20:33:10|15958.21|15838.21|15960.89|15840.89|15960.89|15840.89|15958.21|15838.21|10
1623875600000|2021-06-16 20:33:20|15960.72|15840.72|15951.92|15831.92|15960.72|15840.72|15951.92|15831.92|10
1623875610000|2021-06-16 20:33:30|15952.11|15832.11|15950.76|15830.76|15952.11|15832.11|15950.76|15830.76|9
1623875620000|2021-06-16 20:33:40|15950.59|15830.59|15952.53|15832.53|15952.63|15832.63|15950.59|15830.59|10
1623875630000|2021-06-16 20:33:50|15952.44|15832.44|15953.06|15833.06|15953.51|15833.51|15952.44|15832.44|10
1623875640000|2021-06-16 20:34:00|15952.88|15832.88|15951.27|15831.27|15952.88|15832.88|15951.27|15831.27|10
1623875650000|2021-06-16 20:34:10|15951.04|15831.04|15946.84|15826.84|15951.04|15831.04|15946.84|15826.84|10
1623875660000|2021-06-16 20:34:20|15946.91|15826.91|15945.39|15825.39|15946.91|15826.91|15945.39|15825.39|7
1623875670000|2021-06-16 20:34:30|15945.35|15825.35|15940.44|15820.44|15945.35|15825.35|15940.44|15820.44|10
1623875680000|2021-06-16 20:34:40|15940.32|15820.32|15940.13|15820.13|15940.36|15820.36|15939.96|15819.96|9
1623875690000|2021-06-16 20:34:50|15939.54|15819.54|15938.47|15818.47|15939.54|15819.54|15938.06|15818.06|9
1623875700000|2021-06-16 20:35:00|15939|15819|15941.15|15821.15|15941.15|15821.15|15939|15819|10
1623875710000|2021-06-16 20:35:10|15941.07|15821.07|15944.38|15824.38|15944.38|15824.38|15941.07|15821.07|10
1623875720000|2021-06-16 20:35:20|15944.62|15824.62|15948.38|15828.38|15948.38|15828.38|15944.62|15824.62|10
1623875730000|2021-06-16 20:35:30|15948.35|15828.35|15948.68|15828.68|15948.94|15828.94|15948.35|15828.35|5
1623875740000|2021-06-16 20:35:40|15948.56|15828.56|15946.54|15826.54|15948.66|15828.66|15946.54|15826.54|9
1623875750000|2021-06-16 20:35:50|15946.28|15826.28|15942.71|15822.71|15946.28|15826.28|15942.71|15822.71|10
1623875760000|2021-06-16 20:36:00|15942.79|15822.79|15938.7|15818.7|15943.07|15823.07|15938.7|15818.7|10
1623875770000|2021-06-16 20:36:10|15938.62|15818.62|15934.74|15814.74|15938.62|15818.62|15934.68|15814.68|10
1623875780000|2021-06-16 20:36:20|15934.81|15814.81|15930.98|15810.98|15934.81|15814.81|15930.51|15810.51|10
1623875790000|2021-06-16 20:36:30|15930.78|15810.78|15931.81|15811.81|15931.81|15811.81|15930.44|15810.44|10
1623875800000|2021-06-16 20:36:40|15931.82|15811.82|15930.9|15810.9|15932.06|15812.06|15930.9|15810.9|10
1623875810000|2021-06-16 20:36:50|15930.39|15810.39|15929.13|15809.13|15930.39|15810.39|15928.55|15808.55|10
1623875820000|2021-06-16 20:37:00|15928.57|15808.57|15925.97|15805.97|15928.78|15808.78|15925.92|15805.92|9
1623875830000|2021-06-16 20:37:10|15925.86|15805.86|15924.79|15804.79|15925.86|15805.86|15924.63|15804.63|10
1623875840000|2021-06-16 20:37:20|15924.8|15804.8|15923.77|15803.77|15924.8|15804.8|15923.77|15803.77|9
1623875850000|2021-06-16 20:37:30|15923.12|15803.12|15921.92|15801.92|15923.18|15803.18|15921.92|15801.92|10
1623875860000|2021-06-16 20:37:40|15922.26|15802.26|15921.89|15801.89|15922.37|15802.37|15921.77|15801.77|8
1623875870000|2021-06-16 20:37:50|15921.83|15801.83|15922.27|15802.27|15922.67|15802.67|15921.69|15801.69|10
1623875880000|2021-06-16 20:38:00|15922.3|15802.3|15922.26|15802.26|15922.3|15802.3|15922|15802|10
1623875890000|2021-06-16 20:38:10|15922.3|15802.3|15920.62|15800.62|15922.3|15802.3|15920.62|15800.62|10
1623875900000|2021-06-16 20:38:20|15920.57|15800.57|15916.55|15796.55|15920.82|15800.82|15916.55|15796.55|9
1623875910000|2021-06-16 20:38:30|15916.39|15796.39|15915.64|15795.64|15916.56|15796.56|15915.64|15795.64|9
1623875920000|2021-06-16 20:38:40|15915.67|15795.67|15912.13|15792.13|15915.67|15795.67|15912.13|15792.13|10
1623875930000|2021-06-16 20:38:50|15911.63|15791.63|15909.76|15789.76|15911.63|15791.63|15909.43|15789.43|10
1623875940000|2021-06-16 20:39:00|15910|15790|15911.71|15791.71|15912.59|15792.59|15910|15790|10
1623875950000|2021-06-16 20:39:10|15911.7|15791.7|15910.39|15790.39|15911.9|15791.9|15910.16|15790.16|9
1623875960000|2021-06-16 20:39:20|15909.63|15789.63|15909.54|15789.54|15909.63|15789.63|15909.14|15789.14|10
1623875970000|2021-06-16 20:39:30|15909.67|15789.67|15909.57|15789.57|15909.81|15789.81|15909.36|15789.36|9
1623875980000|2021-06-16 20:39:40|15909.31|15789.31|15907.15|15787.15|15909.31|15789.31|15907.15|15787.15|8
1623875990000|2021-06-16 20:39:50|15906.69|15786.69|15906.17|15786.17|15907.25|15787.25|15906.16|15786.16|9
1623876000000|2021-06-16 20:40:00|15906.9|15786.9|15908.14|15788.14|15908.92|15788.92|15906.9|15786.9|9
1623876010000|2021-06-16 20:40:10|15908.73|15788.73|15911.4|15791.4|15911.4|15791.4|15908.73|15788.73|8
1623876020000|2021-06-16 20:40:20|15911.84|15791.84|15914.74|15794.74|15914.94|15794.94|15911.84|15791.84|9
1623876030000|2021-06-16 20:40:30|15914.85|15794.85|15916.64|15796.64|15916.76|15796.76|15914.83|15794.83|10
1623876040000|2021-06-16 20:40:40|15916.72|15796.72|15918.81|15798.81|15918.81|15798.81|15916.72|15796.72|10
1623876050000|2021-06-16 20:40:50|15918.96|15798.96|15919.94|15799.94|15920.03|15800.03|15918.73|15798.73|10
1623876060000|2021-06-16 20:41:00|15919.87|15799.87|15920.49|15800.49|15920.49|15800.49|15919.67|15799.67|8
1623876070000|2021-06-16 20:41:10|15920.33|15800.33|15919.69|15799.69|15920.58|15800.58|15919.69|15799.69|9
1623876080000|2021-06-16 20:41:20|15919.78|15799.78|15923.43|15803.43|15923.43|15803.43|15919.78|15799.78|10
1623876090000|2021-06-16 20:41:30|15923.79|15803.79|15931.98|15811.98|15931.98|15811.98|15923.79|15803.79|10
1623876100000|2021-06-16 20:41:40|15931.71|15811.71|15934.63|15814.63|15935.7|15815.7|15931.71|15811.71|10
1623876110000|2021-06-16 20:41:50|15934.25|15814.25|15935.96|15815.96|15935.96|15815.96|15934.02|15814.02|10
1623876120000|2021-06-16 20:42:00|15936.64|15816.64|15937.37|15817.37|15937.37|15817.37|15936.64|15816.64|10
1623876130000|2021-06-16 20:42:10|15937.86|15817.86|15940.82|15820.82|15941.2|15821.2|15937.86|15817.86|10
1623876140000|2021-06-16 20:42:20|15940.92|15820.92|15943.94|15823.94|15943.94|15823.94|15940.92|15820.92|10
1623876150000|2021-06-16 20:42:30|15944.29|15824.29|15946.71|15826.71|15946.72|15826.72|15944.29|15824.29|10
1623876160000|2021-06-16 20:42:40|15946.7|15826.7|15944.7|15824.7|15946.7|15826.7|15944.7|15824.7|9
1623876170000|2021-06-16 20:42:50|15944.69|15824.69|15946.15|15826.15|15946.29|15826.29|15944.63|15824.63|10
1623876180000|2021-06-16 20:43:00|15946.07|15826.07|15944.81|15824.81|15946.89|15826.89|15944.81|15824.81|10
1623876190000|2021-06-16 20:43:10|15944.86|15824.86|15939.67|15819.67|15944.86|15824.86|15939.67|15819.67|10
1623876200000|2021-06-16 20:43:20|15938.76|15818.76|15939.83|15819.83|15939.84|15819.84|15938.5|15818.5|9
1623876210000|2021-06-16 20:43:30|15939.25|15819.25|15938.98|15818.98|15939.53|15819.53|15938.93|15818.93|9
1623876220000|2021-06-16 20:43:40|15939.01|15819.01|15943.36|15823.36|15943.36|15823.36|15938.98|15818.98|10
1623876230000|2021-06-16 20:43:50|15943.85|15823.85|15944.64|15824.64|15944.65|15824.65|15943.85|15823.85|10
1623876240000|2021-06-16 20:44:00|15944.92|15824.92|15946.27|15826.27|15946.79|15826.79|15944.92|15824.92|10
1623876250000|2021-06-16 20:44:10|15946.51|15826.51|15945.23|15825.23|15946.55|15826.55|15945.23|15825.23|9
1623876260000|2021-06-16 20:44:20|15945.12|15825.12|15944.84|15824.84|15945.13|15825.13|15944.76|15824.76|9
1623876270000|2021-06-16 20:44:30|15944.49|15824.49|15942.31|15822.31|15944.49|15824.49|15942.31|15822.31|10
1623876280000|2021-06-16 20:44:40|15942.03|15822.03|15939.86|15819.86|15942.03|15822.03|15939.86|15819.86|10
1623876290000|2021-06-16 20:44:50|15938.73|15818.73|15938.35|15818.35|15938.99|15818.99|15938.35|15818.35|9
1623876300000|2021-06-16 20:45:00|15938.41|15818.41|15933.31|15813.31|15938.48|15818.48|15933.31|15813.31|9
1623876310000|2021-06-16 20:45:10|15933.33|15813.33|15930.78|15810.78|15933.33|15813.33|15930.78|15810.78|10
1623876320000|2021-06-16 20:45:20|15930.34|15810.34|15929.28|15809.28|15930.36|15810.36|15928.72|15808.72|10
1623876330000|2021-06-16 20:45:30|15930.08|15810.08|15930.9|15810.9|15930.9|15810.9|15930.08|15810.08|9
1623876340000|2021-06-16 20:45:40|15931.13|15811.13|15934.99|15814.99|15934.99|15814.99|15931.13|15811.13|10
1623876350000|2021-06-16 20:45:50|15935.09|15815.09|15936.64|15816.64|15936.64|15816.64|15935.07|15815.07|8
1623876360000|2021-06-16 20:46:00|15936.45|15816.45|15937.03|15817.03|15937.04|15817.04|15936.44|15816.44|9
1623876370000|2021-06-16 20:46:10|15937.78|15817.78|15941.24|15821.24|15941.24|15821.24|15937.78|15817.78|10
1623876380000|2021-06-16 20:46:20|15941.39|15821.39|15945.02|15825.02|15945.13|15825.13|15941.39|15821.39|10
1623876390000|2021-06-16 20:46:30|15945.97|15825.97|15957.56|15837.56|15957.56|15837.56|15945.97|15825.97|10
1623876400000|2021-06-16 20:46:40|15957.76|15837.76|15961.92|15841.92|15961.92|15841.92|15957.76|15837.76|10
1623876410000|2021-06-16 20:46:50|15961.83|15841.83|15961.84|15841.84|15962.43|15842.43|15960.97|15840.97|10
1623876420000|2021-06-16 20:47:00|15962.04|15842.04|15964.41|15844.41|15964.41|15844.41|15962.04|15842.04|10
1623876430000|2021-06-16 20:47:10|15964.13|15844.13|15965.35|15845.35|15965.59|15845.59|15964.13|15844.13|10
1623876440000|2021-06-16 20:47:20|15965.78|15845.78|15968.14|15848.14|15968.58|15848.58|15965.74|15845.74|10
1623876450000|2021-06-16 20:47:30|15967.78|15847.78|15967.46|15847.46|15967.85|15847.85|15967.24|15847.24|9
1623876460000|2021-06-16 20:47:40|15967.56|15847.56|15966.85|15846.85|15967.74|15847.74|15966.85|15846.85|10
1623876470000|2021-06-16 20:47:50|15966.9|15846.9|15966.75|15846.75|15967.65|15847.65|15966.21|15846.21|10
1623876480000|2021-06-16 20:48:00|15966.12|15846.12|15964.49|15844.49|15966.12|15846.12|15964.49|15844.49|9
1623876490000|2021-06-16 20:48:10|15964.38|15844.38|15964.12|15844.12|15964.38|15844.38|15963.65|15843.65|6
1623876500000|2021-06-16 20:48:20|15964.1|15844.1|15965.28|15845.28|15965.39|15845.39|15964.1|15844.1|8
1623876510000|2021-06-16 20:48:30|15964.71|15844.71|15964.23|15844.23|15964.86|15844.86|15963.91|15843.91|10
1623876520000|2021-06-16 20:48:40|15964.42|15844.42|15964.23|15844.23|15964.45|15844.45|15963.58|15843.58|10
1623876530000|2021-06-16 20:48:50|15964.28|15844.28|15964.54|15844.54|15964.74|15844.74|15964.16|15844.16|10
1623876540000|2021-06-16 20:49:00|15964.5|15844.5|15966.27|15846.27|15966.64|15846.64|15963.85|15843.85|10
1623876550000|2021-06-16 20:49:10|15966.34|15846.34|15965.77|15845.77|15966.34|15846.34|15965.74|15845.74|8
1623876560000|2021-06-16 20:49:20|15965.65|15845.65|15965.37|15845.37|15965.65|15845.65|15965.16|15845.16|9
1623876570000|2021-06-16 20:49:30|15965.35|15845.35|15965.51|15845.51|15965.75|15845.75|15965.35|15845.35|9
1623876580000|2021-06-16 20:49:40|15965.77|15845.77|15966.07|15846.07|15966.26|15846.26|15965.77|15845.77|10
1623876590000|2021-06-16 20:49:50|15965.99|15845.99|15964.73|15844.73|15965.99|15845.99|15964.56|15844.56|10
1623876600000|2021-06-16 20:50:00|15964.76|15844.76|15962.21|15842.21|15964.82|15844.82|15962.13|15842.13|10
1623876610000|2021-06-16 20:50:10|15962.31|15842.31|15958.95|15838.95|15962.31|15842.31|15958.95|15838.95|10
1623876620000|2021-06-16 20:50:20|15958.13|15838.13|15957.33|15837.33|15958.13|15838.13|15957.09|15837.09|10
1623876630000|2021-06-16 20:50:30|15957.37|15837.37|15959.76|15839.76|15959.76|15839.76|15957.37|15837.37|10
1623876640000|2021-06-16 20:50:40|15960.3|15840.3|15963.38|15843.38|15963.38|15843.38|15960.3|15840.3|10
1623876650000|2021-06-16 20:50:50|15963.41|15843.41|15964.16|15844.16|15964.28|15844.28|15963.41|15843.41|10
1623876660000|2021-06-16 20:51:00|15964.38|15844.38|15969.31|15849.31|15969.31|15849.31|15964.38|15844.38|10
1623876670000|2021-06-16 20:51:10|15970.22|15850.22|15971.55|15851.55|15971.55|15851.55|15970.22|15850.22|9
1623876680000|2021-06-16 20:51:20|15971.39|15851.39|15969.64|15849.64|15971.39|15851.39|15969.64|15849.64|10
1623876690000|2021-06-16 20:51:30|15969.61|15849.61|15966.35|15846.35|15969.63|15849.63|15966.35|15846.35|10
1623876700000|2021-06-16 20:51:40|15965.78|15845.78|15965.11|15845.11|15965.78|15845.78|15965.09|15845.09|9
1623876710000|2021-06-16 20:51:50|15965.13|15845.13|15965|15845|15965.13|15845.13|15964.76|15844.76|10
1623876720000|2021-06-16 20:52:00|15965.22|15845.22|15967.36|15847.36|15967.36|15847.36|15964.98|15844.98|10
1623876730000|2021-06-16 20:52:10|15967.3|15847.3|15972.2|15852.2|15972.2|15852.2|15967.3|15847.3|10
1623876740000|2021-06-16 20:52:20|15972.16|15852.16|15975.14|15855.14|15975.14|15855.14|15971.99|15851.99|10
1623876750000|2021-06-16 20:52:30|15975.7|15855.7|15977.78|15857.78|15977.97|15857.97|15975.7|15855.7|8
1623876760000|2021-06-16 20:52:40|15978.35|15858.35|15981.64|15861.64|15981.64|15861.64|15978.35|15858.35|9
1623876770000|2021-06-16 20:52:50|15981.77|15861.77|15982.53|15862.53|15983.05|15863.05|15981.77|15861.77|6
1623876780000|2021-06-16 20:53:00|15983.27|15863.27|15983.73|15863.73|15983.73|15863.73|15982.92|15862.92|10
1623876790000|2021-06-16 20:53:10|15983.03|15863.03|15983.47|15863.47|15983.77|15863.77|15982.94|15862.94|9
1623876800000|2021-06-16 20:53:20|15983.27|15863.27|15981.74|15861.74|15983.27|15863.27|15981.62|15861.62|10
1623876810000|2021-06-16 20:53:30|15981.82|15861.82|15981.5|15861.5|15982|15862|15981.5|15861.5|8
1623876820000|2021-06-16 20:53:40|15981.23|15861.23|15980.8|15860.8|15981.23|15861.23|15980.8|15860.8|9
1623876830000|2021-06-16 20:53:50|15980.79|15860.79|15979.49|15859.49|15980.79|15860.79|15979.49|15859.49|10
1623876840000|2021-06-16 20:54:00|15978.95|15858.95|15975.14|15855.14|15978.95|15858.95|15975.11|15855.11|10
1623876850000|2021-06-16 20:54:10|15975.36|15855.36|15973.4|15853.4|15975.53|15855.53|15973.4|15853.4|9
1623876860000|2021-06-16 20:54:20|15973.25|15853.25|15973.65|15853.65|15973.77|15853.77|15973.18|15853.18|10
1623876870000|2021-06-16 20:54:30|15973.74|15853.74|15970.46|15850.46|15973.74|15853.74|15970.46|15850.46|10
1623876880000|2021-06-16 20:54:40|15969.95|15849.95|15968.91|15848.91|15970.08|15850.08|15968.81|15848.81|10
1623876890000|2021-06-16 20:54:50|15968.62|15848.62|15965.21|15845.21|15969|15849|15965.21|15845.21|9
1623876900000|2021-06-16 20:55:00|15965.19|15845.19|15963.45|15843.45|15965.19|15845.19|15963.45|15843.45|8
1623876910000|2021-06-16 20:55:10|15963.57|15843.57|15964.31|15844.31|15964.53|15844.53|15963.57|15843.57|10
1623876920000|2021-06-16 20:55:20|15964.47|15844.47|15966.49|15846.49|15966.49|15846.49|15963.1|15843.1|10
1623876930000|2021-06-16 20:55:30|15966.84|15846.84|15969.06|15849.06|15969.06|15849.06|15966.56|15846.56|9
1623876940000|2021-06-16 20:55:40|15969.34|15849.34|15967.7|15847.7|15969.34|15849.34|15967.7|15847.7|10
1623876950000|2021-06-16 20:55:50|15967.29|15847.29|15965.66|15845.66|15967.81|15847.81|15965.66|15845.66|10
1623876960000|2021-06-16 20:56:00|15965.07|15845.07|15963.88|15843.88|15965.1|15845.1|15963.87|15843.87|9
1623876970000|2021-06-16 20:56:10|15963.43|15843.43|15960.43|15840.43|15963.43|15843.43|15960.43|15840.43|10
1623876980000|2021-06-16 20:56:20|15960.27|15840.27|15959.39|15839.39|15960.34|15840.34|15959.39|15839.39|10
1623876990000|2021-06-16 20:56:30|15958.18|15838.18|15956.38|15836.38|15958.18|15838.18|15956.2|15836.2|9
1623877000000|2021-06-16 20:56:40|15956.42|15836.42|15953.99|15833.99|15956.42|15836.42|15953.69|15833.69|10
1623877010000|2021-06-16 20:56:50|15953.09|15833.09|15954.76|15834.76|15954.76|15834.76|15953.09|15833.09|9
1623877020000|2021-06-16 20:57:00|15954.85|15834.85|15953.65|15833.65|15955.27|15835.27|15953.65|15833.65|10
1623877030000|2021-06-16 20:57:10|15953.59|15833.59|15953.18|15833.18|15953.71|15833.71|15952.55|15832.55|10
1623877040000|2021-06-16 20:57:20|15953.17|15833.17|15951.92|15831.92|15953.17|15833.17|15951.24|15831.24|10
1623877050000|2021-06-16 20:57:30|15952.5|15832.5|15952.49|15832.49|15953.2|15833.2|15952.49|15832.49|8
1623877060000|2021-06-16 20:57:40|15952.23|15832.23|15951.75|15831.75|15952.23|15832.23|15951.75|15831.75|7
1623877070000|2021-06-16 20:57:50|15951.77|15831.77|15951.19|15831.19|15951.91|15831.91|15951.19|15831.19|8
1623877080000|2021-06-16 20:58:00|15950.73|15830.73|15950.61|15830.61|15950.85|15830.85|15950.61|15830.61|9
1623877090000|2021-06-16 20:58:10|15950.71|15830.71|15948.46|15828.46|15950.82|15830.82|15948.46|15828.46|10
1623877100000|2021-06-16 20:58:20|15948.21|15828.21|15944.44|15824.44|15948.21|15828.21|15944.44|15824.44|9
1623877110000|2021-06-16 20:58:30|15944.33|15824.33|15937|15817|15944.33|15824.33|15937|15817|10
1623877120000|2021-06-16 20:58:40|15936.57|15816.57|15932.51|15812.51|15936.57|15816.57|15932.38|15812.38|10
1623877130000|2021-06-16 20:58:50|15932.33|15812.33|15930.64|15810.64|15932.57|15812.57|15930.64|15810.64|10
1623877140000|2021-06-16 20:59:00|15930.61|15810.61|15928.69|15808.69|15931.23|15811.23|15928.69|15808.69|10
1623877150000|2021-06-16 20:59:10|15928.25|15808.25|15924.93|15804.93|15928.25|15808.25|15924.74|15804.74|10
1623877160000|2021-06-16 20:59:20|15924.78|15804.78|15921.65|15801.65|15924.78|15804.78|15921.65|15801.65|10
1623877170000|2021-06-16 20:59:30|15921.05|15801.05|15916.15|15796.15|15921.05|15801.05|15916.08|15796.08|10
1623877180000|2021-06-16 20:59:40|15915.38|15795.38|15914.55|15794.55|15915.38|15795.38|15914.55|15794.55|9
1623877190000|2021-06-16 20:59:50|15913.42|15793.42|15912.64|15792.64|15913.42|15793.42|15911.77|15791.77|7
1623877200000|2021-06-16 21:00:00|15913.41|15793.41|15911.9|15791.9|15913.41|15793.41|15911.9|15791.9|10
1623877210000|2021-06-16 21:00:10|15910.97|15790.97|15909.39|15789.39|15910.97|15790.97|15909.13|15789.13|10
1623877220000|2021-06-16 21:00:20|15908.46|15788.46|15906.31|15786.31|15908.46|15788.46|15906.31|15786.31|10
1623877230000|2021-06-16 21:00:30|15905.96|15785.96|15903.48|15783.48|15905.96|15785.96|15903.48|15783.48|7
1623877240000|2021-06-16 21:00:40|15903.51|15783.51|15903.03|15783.03|15903.51|15783.51|15902.63|15782.63|10
1623877250000|2021-06-16 21:00:50|15903.09|15783.09|15904.11|15784.11|15904.11|15784.11|15902.51|15782.51|9
1623877260000|2021-06-16 21:01:00|15903.8|15783.8|15905.35|15785.35|15905.35|15785.35|15903.8|15783.8|9
1623877270000|2021-06-16 21:01:10|15905.48|15785.48|15904.63|15784.63|15905.95|15785.95|15904.25|15784.25|8
1623877280000|2021-06-16 21:01:20|15904.45|15784.45|15904.83|15784.83|15904.83|15784.83|15904.45|15784.45|7
1623877290000|2021-06-16 21:01:30|15904.76|15784.76|15906.49|15786.49|15906.49|15786.49|15904.76|15784.76|10
1623877300000|2021-06-16 21:01:40|15906.46|15786.46|15907.99|15787.99|15908.06|15788.06|15906.46|15786.46|10
1623877310000|2021-06-16 21:01:50|15907.71|15787.71|15912.06|15792.06|15912.06|15792.06|15907.71|15787.71|10
1623877320000|2021-06-16 21:02:00|15912.29|15792.29|15915.85|15795.85|15916.12|15796.12|15912.29|15792.29|10
1623877330000|2021-06-16 21:02:10|15915.78|15795.78|15924.36|15804.36|15924.36|15804.36|15915.78|15795.78|10
1623877340000|2021-06-16 21:02:20|15925.75|15805.75|15924.63|15804.63|15926.49|15806.49|15924.63|15804.63|8
1623877350000|2021-06-16 21:02:30|15924.26|15804.26|15918.76|15798.76|15924.26|15804.26|15918.76|15798.76|10
1623877360000|2021-06-16 21:02:40|15917.95|15797.95|15916.36|15796.36|15917.95|15797.95|15915.42|15795.42|9
1623877370000|2021-06-16 21:02:50|15916.23|15796.23|15917.21|15797.21|15917.24|15797.24|15915.92|15795.92|8
1623877380000|2021-06-16 21:03:00|15917.35|15797.35|15914.37|15794.37|15917.35|15797.35|15914.37|15794.37|9
1623877390000|2021-06-16 21:03:10|15914.65|15794.65|15913.99|15793.99|15915.56|15795.56|15913.79|15793.79|10
1623877400000|2021-06-16 21:03:20|15914.06|15794.06|15912.63|15792.63|15914.06|15794.06|15912.48|15792.48|10
1623877410000|2021-06-16 21:03:30|15912.04|15792.04|15912.44|15792.44|15912.44|15792.44|15911.65|15791.65|10
1623877420000|2021-06-16 21:03:40|15912.58|15792.58|15911.34|15791.34|15912.58|15792.58|15911.34|15791.34|10
1623877430000|2021-06-16 21:03:50|15912.23|15792.23|15913.29|15793.29|15913.29|15793.29|15911.56|15791.56|10
1623877440000|2021-06-16 21:04:00|15912.42|15792.42|15912.26|15792.26|15912.54|15792.54|15912.26|15792.26|10
1623877450000|2021-06-16 21:04:10|15912.14|15792.14|15911.64|15791.64|15912.14|15792.14|15911.4|15791.4|9
1623877460000|2021-06-16 21:04:20|15911.72|15791.72|15911.28|15791.28|15911.72|15791.72|15911.24|15791.24|7
1623877470000|2021-06-16 21:04:30|15911.16|15791.16|15911.39|15791.39|15911.39|15791.39|15911.11|15791.11|9
1623877480000|2021-06-16 21:04:40|15911.56|15791.56|15913.41|15793.41|15913.41|15793.41|15911.17|15791.17|10
1623877490000|2021-06-16 21:04:50|15913.38|15793.38|15913.79|15793.79|15913.79|15793.79|15913.32|15793.32|9
1623877500000|2021-06-16 21:05:00|15913.68|15793.68|15912.81|15792.81|15914|15794|15912.36|15792.36|8
1623877510000|2021-06-16 21:05:10|15912.96|15792.96|15910.63|15790.63|15912.96|15792.96|15910.63|15790.63|8
1623877520000|2021-06-16 21:05:20|15910.9|15790.9|15908.61|15788.61|15911.02|15791.02|15908.61|15788.61|10
1623877530000|2021-06-16 21:05:30|15908.55|15788.55|15906.96|15786.96|15908.71|15788.71|15906.96|15786.96|8
1623877540000|2021-06-16 21:05:40|15906.51|15786.51|15906.85|15786.85|15907.01|15787.01|15906.21|15786.21|9
1623877550000|2021-06-16 21:05:50|15906.88|15786.88|15906.24|15786.24|15906.89|15786.89|15905.72|15785.72|9
1623877560000|2021-06-16 21:06:00|15906.36|15786.36|15907.97|15787.97|15907.97|15787.97|15906.01|15786.01|9
1623877570000|2021-06-16 21:06:10|15908.06|15788.06|15910.2|15790.2|15910.2|15790.2|15908.06|15788.06|10
1623877580000|2021-06-16 21:06:20|15910.18|15790.18|15910.78|15790.78|15911.66|15791.66|15910.18|15790.18|10
1623877590000|2021-06-16 21:06:30|15910.62|15790.62|15910.29|15790.29|15910.69|15790.69|15909.74|15789.74|10
1623877600000|2021-06-16 21:06:40|15910.2|15790.2|15910.44|15790.44|15911.03|15791.03|15910.1|15790.1|10
1623877610000|2021-06-16 21:06:50|15910.35|15790.35|15911.01|15791.01|15911.12|15791.12|15910.25|15790.25|7
1623877620000|2021-06-16 21:07:00|15911.57|15791.57|15909.74|15789.74|15911.75|15791.75|15909.74|15789.74|10
1623877630000|2021-06-16 21:07:10|15909.49|15789.49|15908.91|15788.91|15909.76|15789.76|15908.86|15788.86|9
1623877640000|2021-06-16 21:07:20|15908.89|15788.89|15906.98|15786.98|15908.89|15788.89|15906.98|15786.98|10
1623877650000|2021-06-16 21:07:30|15906.88|15786.88|15905.09|15785.09|15906.88|15786.88|15905.07|15785.07|8
1623877660000|2021-06-16 21:07:40|15905.01|15785.01|15902.9|15782.9|15905.01|15785.01|15902.9|15782.9|10
1623877670000|2021-06-16 21:07:50|15903|15783|15899.22|15779.22|15903.07|15783.07|15899.22|15779.22|9
1623877680000|2021-06-16 21:08:00|15899.08|15779.08|15895.67|15775.67|15899.23|15779.23|15895.67|15775.67|10
1623877690000|2021-06-16 21:08:10|15894.65|15774.65|15887.09|15767.09|15894.65|15774.65|15887.09|15767.09|9
1623877700000|2021-06-16 21:08:20|15887.11|15767.11|15884.21|15764.21|15887.76|15767.76|15884.13|15764.13|10
1623877710000|2021-06-16 21:08:30|15883|15763|15881.9|15761.9|15883.39|15763.39|15881.21|15761.21|10
1623877720000|2021-06-16 21:08:40|15881.62|15761.62|15882.32|15762.32|15882.65|15762.65|15881.47|15761.47|9
1623877730000|2021-06-16 21:08:50|15882.48|15762.48|15882.69|15762.69|15882.69|15762.69|15882.46|15762.46|10
1623877740000|2021-06-16 21:09:00|15882.85|15762.85|15887.49|15767.49|15887.49|15767.49|15882.85|15762.85|9
1623877750000|2021-06-16 21:09:10|15889.08|15769.08|15889.94|15769.94|15890.28|15770.28|15888.27|15768.27|10
1623877760000|2021-06-16 21:09:20|15889.83|15769.83|15892.08|15772.08|15892.18|15772.18|15889.83|15769.83|9
1623877770000|2021-06-16 21:09:30|15892.09|15772.09|15892|15772|15892.15|15772.15|15891.81|15771.81|9
1623877780000|2021-06-16 21:09:40|15892.03|15772.03|15891.76|15771.76|15892.03|15772.03|15891.4|15771.4|10
1623877790000|2021-06-16 21:09:50|15891.57|15771.57|15891.96|15771.96|15891.98|15771.98|15891.26|15771.26|10
1623877800000|2021-06-16 21:10:00|15891.22|15771.22|15893.93|15773.93|15893.93|15773.93|15890.99|15770.99|10
1623877810000|2021-06-16 21:10:10|15894.88|15774.88|15900.64|15780.64|15900.64|15780.64|15894.88|15774.88|10
1623877820000|2021-06-16 21:10:20|15901.43|15781.43|15901.66|15781.66|15901.66|15781.66|15901.09|15781.09|10
1623877830000|2021-06-16 21:10:30|15901.09|15781.09|15902.52|15782.52|15903.01|15783.01|15901.09|15781.09|10
1623877840000|2021-06-16 21:10:40|15902.44|15782.44|15902.78|15782.78|15902.93|15782.93|15902.31|15782.31|10
1623877850000|2021-06-16 21:10:50|15902.79|15782.79|15903.7|15783.7|15903.73|15783.73|15902.48|15782.48|9
1623877860000|2021-06-16 21:11:00|15903.65|15783.65|15900.52|15780.52|15903.81|15783.81|15900.52|15780.52|9
1623877870000|2021-06-16 21:11:10|15900.78|15780.78|15899.54|15779.54|15900.78|15780.78|15899.21|15779.21|9
1623877880000|2021-06-16 21:11:20|15899.97|15779.97|15904.21|15784.21|15904.21|15784.21|15899.97|15779.97|10
1623877890000|2021-06-16 21:11:30|15904.18|15784.18|15905.14|15785.14|15905.21|15785.21|15904.18|15784.18|9
1623877900000|2021-06-16 21:11:40|15904.91|15784.91|15906.09|15786.09|15906.35|15786.35|15904.91|15784.91|10
1623877910000|2021-06-16 21:11:50|15906.15|15786.15|15908.14|15788.14|15909.27|15789.27|15906.14|15786.14|10
1623877920000|2021-06-16 21:12:00|15908.16|15788.16|15911.76|15791.76|15911.76|15791.76|15908.16|15788.16|9
1623877930000|2021-06-16 21:12:10|15912.51|15792.51|15916.42|15796.42|15916.42|15796.42|15912.51|15792.51|10
1623877940000|2021-06-16 21:12:20|15916.58|15796.58|15916.65|15796.65|15917.27|15797.27|15916.36|15796.36|10
1623877950000|2021-06-16 21:12:30|15916.92|15796.92|15915|15795|15917.27|15797.27|15915|15795|9
1623877960000|2021-06-16 21:12:40|15915.1|15795.1|15915.58|15795.58|15915.79|15795.79|15914.97|15794.97|9
1623877970000|2021-06-16 21:12:50|15915.44|15795.44|15914.88|15794.88|15915.57|15795.57|15914.88|15794.88|9
1623877980000|2021-06-16 21:13:00|15914.87|15794.87|15908.96|15788.96|15915.26|15795.26|15908.96|15788.96|10
1623877990000|2021-06-16 21:13:10|15908.74|15788.74|15906.57|15786.57|15908.74|15788.74|15906.57|15786.57|9
1623878000000|2021-06-16 21:13:20|15906.7|15786.7|15905.35|15785.35|15907.49|15787.49|15905.35|15785.35|10
1623878010000|2021-06-16 21:13:30|15905.68|15785.68|15905.31|15785.31|15905.69|15785.69|15905.03|15785.03|10
1623878020000|2021-06-16 21:13:40|15905.4|15785.4|15907.53|15787.53|15907.53|15787.53|15905.39|15785.39|10
1623878030000|2021-06-16 21:13:50|15907.49|15787.49|15905.98|15785.98|15907.7|15787.7|15905.98|15785.98|9
1623878040000|2021-06-16 21:14:00|15906.13|15786.13|15904.06|15784.06|15906.64|15786.64|15904.06|15784.06|10
1623878050000|2021-06-16 21:14:10|15904.28|15784.28|15903.26|15783.26|15904.53|15784.53|15903.26|15783.26|9
1623878060000|2021-06-16 21:14:20|15903.09|15783.09|15902.03|15782.03|15903.15|15783.15|15902.03|15782.03|10
1623878070000|2021-06-16 21:14:30|15900.52|15780.52|15900.34|15780.34|15900.87|15780.87|15900.34|15780.34|7
1623878080000|2021-06-16 21:14:40|15899.26|15779.26|15898.4|15778.4|15899.26|15779.26|15898.24|15778.24|8
1623878090000|2021-06-16 21:14:50|15898.46|15778.46|15896.44|15776.44|15898.46|15778.46|15896.44|15776.44|9
1623878100000|2021-06-16 21:15:00|15895.56|15775.56|15895.21|15775.21|15895.76|15775.76|15895.21|15775.21|10
1623878110000|2021-06-16 21:15:10|15895.03|15775.03|15893.77|15773.77|15895.03|15775.03|15893.11|15773.11|9
1623878120000|2021-06-16 21:15:20|15893.35|15773.35|15896.26|15776.26|15896.26|15776.26|15893.35|15773.35|10
1623878130000|2021-06-16 21:15:30|15896.82|15776.82|15899.04|15779.04|15899.04|15779.04|15896.73|15776.73|10
1623878140000|2021-06-16 21:15:40|15899.51|15779.51|15900.99|15780.99|15900.99|15780.99|15899.51|15779.51|9
1623878150000|2021-06-16 21:15:50|15901.16|15781.16|15902.44|15782.44|15902.44|15782.44|15901.16|15781.16|10
1623878160000|2021-06-16 21:16:00|15902.9|15782.9|15904.75|15784.75|15904.75|15784.75|15902.9|15782.9|9
1623878170000|2021-06-16 21:16:10|15905.18|15785.18|15906.67|15786.67|15906.78|15786.78|15905.18|15785.18|9
1623878180000|2021-06-16 21:16:20|15907.31|15787.31|15910.17|15790.17|15910.17|15790.17|15907.31|15787.31|10
1623878190000|2021-06-16 21:16:30|15910.35|15790.35|15912.07|15792.07|15912.07|15792.07|15909.5|15789.5|9
1623878200000|2021-06-16 21:16:40|15912.12|15792.12|15914.83|15794.83|15914.83|15794.83|15911.87|15791.87|10
1623878210000|2021-06-16 21:16:50|15915.39|15795.39|15916.11|15796.11|15916.11|15796.11|15915.29|15795.29|9
1623878220000|2021-06-16 21:17:00|15916.14|15796.14|15916.69|15796.69|15917.56|15797.56|15916.1|15796.1|8
1623878230000|2021-06-16 21:17:10|15916.73|15796.73|15916.09|15796.09|15916.79|15796.79|15916.08|15796.08|10
1623878240000|2021-06-16 21:17:20|15916.59|15796.59|15918.73|15798.73|15918.76|15798.76|15916.14|15796.14|9
1623878250000|2021-06-16 21:17:30|15918.74|15798.74|15918.8|15798.8|15918.8|15798.8|15918.63|15798.63|7
1623878260000|2021-06-16 21:17:40|15918.86|15798.86|15917.66|15797.66|15918.86|15798.86|15917.66|15797.66|10
1623878270000|2021-06-16 21:17:50|15917.65|15797.65|15918.3|15798.3|15919.04|15799.04|15917.49|15797.49|10
1623878280000|2021-06-16 21:18:00|15918.48|15798.48|15919|15799|15919.2|15799.2|15918.46|15798.46|10
1623878290000|2021-06-16 21:18:10|15918.99|15798.99|15920.31|15800.31|15920.31|15800.31|15918.99|15798.99|9
1623878300000|2021-06-16 21:18:20|15920.64|15800.64|15921.19|15801.19|15921.19|15801.19|15920.64|15800.64|6
1623878310000|2021-06-16 21:18:30|15921.34|15801.34|15919.34|15799.34|15921.34|15801.34|15919.34|15799.34|9
1623878320000|2021-06-16 21:18:40|15919.48|15799.48|15919.27|15799.27|15919.48|15799.48|15918.91|15798.91|9
1623878330000|2021-06-16 21:18:50|15919.35|15799.35|15918.33|15798.33|15919.35|15799.35|15918.33|15798.33|7
1623878340000|2021-06-16 21:19:00|15918.14|15798.14|15917.6|15797.6|15918.34|15798.34|15917.56|15797.56|8
1623878350000|2021-06-16 21:19:10|15917.53|15797.53|15916.96|15796.96|15917.53|15797.53|15916.89|15796.89|8
1623878360000|2021-06-16 21:19:20|15916.94|15796.94|15916.79|15796.79|15917.13|15797.13|15916.79|15796.79|7
1623878370000|2021-06-16 21:19:30|15916.77|15796.77|15917.03|15797.03|15917.07|15797.07|15916.77|15796.77|8
1623878380000|2021-06-16 21:19:40|15917.13|15797.13|15917.32|15797.32|15917.33|15797.33|15916.98|15796.98|9
1623878390000|2021-06-16 21:19:50|15917.26|15797.26|15921.49|15801.49|15921.49|15801.49|15917.18|15797.18|10
1623878400000|2021-06-16 21:20:00|15921.51|15801.51|15924.38|15804.38|15924.38|15804.38|15921.51|15801.51|10
1623878410000|2021-06-16 21:20:10|15925.02|15805.02|15925.87|15805.87|15925.87|15805.87|15925.02|15805.02|9
1623878420000|2021-06-16 21:20:20|15925.47|15805.47|15928.75|15808.75|15928.75|15808.75|15925.28|15805.28|10
1623878430000|2021-06-16 21:20:30|15929.28|15809.28|15932.07|15812.07|15932.07|15812.07|15929.28|15809.28|10
1623878440000|2021-06-16 21:20:40|15932.08|15812.08|15933.65|15813.65|15933.65|15813.65|15932.06|15812.06|10
1623878450000|2021-06-16 21:20:50|15934.45|15814.45|15935.54|15815.54|15935.54|15815.54|15934.45|15814.45|10
1623878460000|2021-06-16 21:21:00|15935.69|15815.69|15937.93|15817.93|15937.93|15817.93|15935.58|15815.58|10
1623878470000|2021-06-16 21:21:10|15938.59|15818.59|15941.79|15821.79|15941.79|15821.79|15938.59|15818.59|10
1623878480000|2021-06-16 21:21:20|15941.63|15821.63|15941.4|15821.4|15941.63|15821.63|15941.05|15821.05|10
1623878490000|2021-06-16 21:21:30|15941.43|15821.43|15941.58|15821.58|15942.01|15822.01|15941.39|15821.39|9
1623878500000|2021-06-16 21:21:40|15941.36|15821.36|15943.82|15823.82|15943.84|15823.84|15941.15|15821.15|10
1623878510000|2021-06-16 21:21:50|15945.03|15825.03|15946.89|15826.89|15946.89|15826.89|15944.89|15824.89|10
1623878520000|2021-06-16 21:22:00|15946.63|15826.63|15946.89|15826.89|15946.92|15826.92|15946.35|15826.35|9
1623878530000|2021-06-16 21:22:10|15947.29|15827.29|15948.3|15828.3|15948.41|15828.41|15947.22|15827.22|10
1623878540000|2021-06-16 21:22:20|15948.41|15828.41|15948.78|15828.78|15949.14|15829.14|15948.41|15828.41|10
1623878550000|2021-06-16 21:22:30|15948.83|15828.83|15952.11|15832.11|15952.11|15832.11|15948.83|15828.83|9
1623878560000|2021-06-16 21:22:40|15953.17|15833.17|15954.38|15834.38|15954.52|15834.52|15953.17|15833.17|10
1623878570000|2021-06-16 21:22:50|15954.24|15834.24|15956.34|15836.34|15956.9|15836.9|15954.01|15834.01|10
1623878580000|2021-06-16 21:23:00|15956.56|15836.56|15956.25|15836.25|15956.56|15836.56|15956|15836|10
1623878590000|2021-06-16 21:23:10|15956.16|15836.16|15956.53|15836.53|15956.61|15836.61|15956.16|15836.16|8
1623878600000|2021-06-16 21:23:20|15956.57|15836.57|15956.62|15836.62|15956.77|15836.77|15956.22|15836.22|9
1623878610000|2021-06-16 21:23:30|15956.64|15836.64|15957.56|15837.56|15957.73|15837.73|15955.83|15835.83|8
1623878620000|2021-06-16 21:23:40|15957.55|15837.55|15957.14|15837.14|15957.55|15837.55|15956.99|15836.99|10
1623878630000|2021-06-16 21:23:50|15957.21|15837.21|15956.77|15836.77|15957.28|15837.28|15956.76|15836.76|8
1623878640000|2021-06-16 21:24:00|15956.89|15836.89|15957.06|15837.06|15957.43|15837.43|15956.89|15836.89|9
1623878650000|2021-06-16 21:24:10|15957.03|15837.03|15957.19|15837.19|15957.66|15837.66|15957.03|15837.03|6
1623878660000|2021-06-16 21:24:20|15957.21|15837.21|15954.23|15834.23|15957.97|15837.97|15954.23|15834.23|10
1623878670000|2021-06-16 21:24:30|15953.34|15833.34|15944.23|15824.23|15953.34|15833.34|15944.23|15824.23|10
1623878680000|2021-06-16 21:24:40|15943.47|15823.47|15943.77|15823.77|15944.79|15824.79|15943.47|15823.47|10
1623878690000|2021-06-16 21:24:50|15943.79|15823.79|15943.63|15823.63|15943.99|15823.99|15943.51|15823.51|10
1623878700000|2021-06-16 21:25:00|15943.77|15823.77|15945.65|15825.65|15945.65|15825.65|15943.77|15823.77|9
1623878710000|2021-06-16 21:25:10|15945.67|15825.67|15946.82|15826.82|15946.82|15826.82|15945.58|15825.58|9
1623878720000|2021-06-16 21:25:20|15946.54|15826.54|15946.93|15826.93|15946.93|15826.93|15945.87|15825.87|10
1623878730000|2021-06-16 21:25:30|15947.49|15827.49|15951.71|15831.71|15951.71|15831.71|15947.49|15827.49|9
1623878740000|2021-06-16 21:25:40|15952.61|15832.61|15953.75|15833.75|15953.75|15833.75|15952.61|15832.61|8
1623878750000|2021-06-16 21:25:50|15953.86|15833.86|15954.11|15834.11|15954.13|15834.13|15953.57|15833.57|7
1623878760000|2021-06-16 21:26:00|15954.15|15834.15|15955.58|15835.58|15955.59|15835.59|15954.15|15834.15|9
1623878770000|2021-06-16 21:26:10|15955.61|15835.61|15956.22|15836.22|15956.22|15836.22|15955.11|15835.11|10
1623878780000|2021-06-16 21:26:20|15956.39|15836.39|15957.92|15837.92|15957.92|15837.92|15956.39|15836.39|9
1623878790000|2021-06-16 21:26:30|15957.99|15837.99|15960.42|15840.42|15960.42|15840.42|15957.99|15837.99|9
1623878800000|2021-06-16 21:26:40|15960.74|15840.74|15963.51|15843.51|15963.51|15843.51|15960.74|15840.74|10
1623878810000|2021-06-16 21:26:50|15964.08|15844.08|15965.73|15845.73|15965.82|15845.82|15964.08|15844.08|10
1623878820000|2021-06-16 21:27:00|15965.41|15845.41|15967.62|15847.62|15967.84|15847.84|15965.26|15845.26|10
1623878830000|2021-06-16 21:27:10|15968.45|15848.45|15971.47|15851.47|15971.54|15851.54|15968.45|15848.45|10
1623878840000|2021-06-16 21:27:20|15971.99|15851.99|15972.84|15852.84|15973.23|15853.23|15971.99|15851.99|10
1623878850000|2021-06-16 21:27:30|15972.93|15852.93|15974.41|15854.41|15974.47|15854.47|15972.93|15852.93|10
1623878860000|2021-06-16 21:27:40|15974.98|15854.98|15976.86|15856.86|15977.08|15857.08|15974.98|15854.98|10
1623878870000|2021-06-16 21:27:50|15976.74|15856.74|15977.19|15857.19|15977.19|15857.19|15976.27|15856.27|10
1623878880000|2021-06-16 21:28:00|15977.23|15857.23|15978.38|15858.38|15978.38|15858.38|15977.14|15857.14|10
1623878890000|2021-06-16 21:28:10|15978.33|15858.33|15979.58|15859.58|15979.66|15859.66|15978.33|15858.33|7
1623878900000|2021-06-16 21:28:20|15979.32|15859.32|15976.61|15856.61|15979.63|15859.63|15976.61|15856.61|10
1623878910000|2021-06-16 21:28:30|15976.28|15856.28|15974.55|15854.55|15976.28|15856.28|15974.55|15854.55|9
1623878920000|2021-06-16 21:28:40|15973.47|15853.47|15971.21|15851.21|15973.47|15853.47|15971.21|15851.21|10
1623878930000|2021-06-16 21:28:50|15971.32|15851.32|15972.79|15852.79|15972.79|15852.79|15971.32|15851.32|10
1623878940000|2021-06-16 21:29:00|15972.63|15852.63|15971.84|15851.84|15972.82|15852.82|15971.71|15851.71|10
1623878950000|2021-06-16 21:29:10|15971.67|15851.67|15970.94|15850.94|15971.67|15851.67|15970.9|15850.9|9
1623878960000|2021-06-16 21:29:20|15970.46|15850.46|15970.09|15850.09|15970.61|15850.61|15970|15850|9
1623878970000|2021-06-16 21:29:30|15969.88|15849.88|15969.61|15849.61|15970.45|15850.45|15969.61|15849.61|9
1623878980000|2021-06-16 21:29:40|15969.3|15849.3|15969.12|15849.12|15969.9|15849.9|15969.12|15849.12|9
1623878990000|2021-06-16 21:29:50|15969.11|15849.11|15969.31|15849.31|15969.43|15849.43|15969.01|15849.01|10
1623879000000|2021-06-16 21:30:00|15969.2|15849.2|15970.07|15850.07|15970.07|15850.07|15969.08|15849.08|10
1623879010000|2021-06-16 21:30:10|15969.94|15849.94|15969.77|15849.77|15970.35|15850.35|15969.77|15849.77|10
1623879020000|2021-06-16 21:30:20|15969.7|15849.7|15969.12|15849.12|15970.51|15850.51|15969.03|15849.03|10
1623879030000|2021-06-16 21:30:30|15969.28|15849.28|15970.91|15850.91|15970.91|15850.91|15969.28|15849.28|10
1623879040000|2021-06-16 21:30:40|15970.92|15850.92|15971.74|15851.74|15971.74|15851.74|15970.92|15850.92|9
1623879050000|2021-06-16 21:30:50|15972|15852|15972.14|15852.14|15972.46|15852.46|15972|15852|10
1623879060000|2021-06-16 21:31:00|15972.01|15852.01|15972.14|15852.14|15972.14|15852.14|15971.82|15851.82|8
1623879070000|2021-06-16 21:31:10|15972.34|15852.34|15972.33|15852.33|15972.34|15852.34|15972.09|15852.09|10
1623879080000|2021-06-16 21:31:20|15972.35|15852.35|15971.79|15851.79|15972.35|15852.35|15971.79|15851.79|6
1623879090000|2021-06-16 21:31:30|15971.63|15851.63|15972.06|15852.06|15972.43|15852.43|15971.63|15851.63|8
1623879100000|2021-06-16 21:31:40|15971.98|15851.98|15972.46|15852.46|15972.67|15852.67|15971.98|15851.98|10
1623879110000|2021-06-16 21:31:50|15972.43|15852.43|15973.11|15853.11|15973.11|15853.11|15972.4|15852.4|10
1623879120000|2021-06-16 21:32:00|15973.56|15853.56|15974.45|15854.45|15974.61|15854.61|15973.56|15853.56|9
1623879130000|2021-06-16 21:32:10|15974.8|15854.8|15974.63|15854.63|15975.05|15855.05|15974.55|15854.55|10
1623879140000|2021-06-16 21:32:20|15974.51|15854.51|15975.91|15855.91|15975.91|15855.91|15974.51|15854.51|9
1623879150000|2021-06-16 21:32:30|15976.26|15856.26|15979.33|15859.33|15979.33|15859.33|15976.26|15856.26|10
1623879160000|2021-06-16 21:32:40|15979.32|15859.32|15979.21|15859.21|15979.48|15859.48|15979.15|15859.15|9
1623879170000|2021-06-16 21:32:50|15978.99|15858.99|15979.45|15859.45|15979.45|15859.45|15978.98|15858.98|9
1623879180000|2021-06-16 21:33:00|15979.59|15859.59|15979.56|15859.56|15980.6|15860.6|15979.56|15859.56|10
1623879190000|2021-06-16 21:33:10|15978.98|15858.98|15980.65|15860.65|15980.65|15860.65|15978.98|15858.98|10
1623879200000|2021-06-16 21:33:20|15980.43|15860.43|15978.17|15858.17|15980.43|15860.43|15978.17|15858.17|8
1623879210000|2021-06-16 21:33:30|15977.94|15857.94|15977.45|15857.45|15978.11|15858.11|15977.45|15857.45|8
1623879220000|2021-06-16 21:33:40|15977.31|15857.31|15977.1|15857.1|15977.31|15857.31|15976.9|15856.9|9
1623879230000|2021-06-16 21:33:50|15976.96|15856.96|15976.93|15856.93|15977.1|15857.1|15976.66|15856.66|8
1623879240000|2021-06-16 21:34:00|15976.76|15856.76|15976.85|15856.85|15977|15857|15976.64|15856.64|9
1623879250000|2021-06-16 21:34:10|15977.14|15857.14|15976.76|15856.76|15977.14|15857.14|15976.31|15856.31|9
1623879260000|2021-06-16 21:34:20|15976.77|15856.77|15976.96|15856.96|15976.96|15856.96|15976.45|15856.45|7
1623879270000|2021-06-16 21:34:30|15976.71|15856.71|15978.12|15858.12|15978.16|15858.16|15976.71|15856.71|8
1623879280000|2021-06-16 21:34:40|15977.81|15857.81|15978.11|15858.11|15978.12|15858.12|15977.81|15857.81|9
1623879290000|2021-06-16 21:34:50|15978.34|15858.34|15978.06|15858.06|15978.54|15858.54|15978.05|15858.05|7
1623879300000|2021-06-16 21:35:00|15977.96|15857.96|15979.24|15859.24|15979.24|15859.24|15977.47|15857.47|9
1623879310000|2021-06-16 21:35:10|15979.67|15859.67|15982.87|15862.87|15982.87|15862.87|15979.67|15859.67|8
1623879320000|2021-06-16 21:35:20|15982.7|15862.7|15983.92|15863.92|15983.92|15863.92|15982.7|15862.7|10
1623879330000|2021-06-16 21:35:30|15983.6|15863.6|15985.11|15865.11|15985.11|15865.11|15983.6|15863.6|10
1623879340000|2021-06-16 21:35:40|15985.68|15865.68|15985.86|15865.86|15985.9|15865.9|15985.14|15865.14|10
1623879350000|2021-06-16 21:35:50|15985.88|15865.88|15985.92|15865.92|15985.92|15865.92|15985.72|15865.72|9
1623879360000|2021-06-16 21:36:00|15985.49|15865.49|15986.11|15866.11|15986.44|15866.44|15985.37|15865.37|9
1623879370000|2021-06-16 21:36:10|15986.5|15866.5|15986.91|15866.91|15986.91|15866.91|15986.17|15866.17|10
1623879380000|2021-06-16 21:36:20|15986.94|15866.94|15987.67|15867.67|15987.67|15867.67|15986.94|15866.94|8
1623879390000|2021-06-16 21:36:30|15987.66|15867.66|15986.89|15866.89|15987.66|15867.66|15986.85|15866.85|10
1623879400000|2021-06-16 21:36:40|15988.29|15868.29|15989.62|15869.62|15989.87|15869.87|15988.21|15868.21|10
1623879410000|2021-06-16 21:36:50|15990.02|15870.02|15990.95|15870.95|15991.27|15871.27|15989.9|15869.9|10
1623879420000|2021-06-16 21:37:00|15990.87|15870.87|15992.33|15872.33|15992.88|15872.88|15990.87|15870.87|10
1623879430000|2021-06-16 21:37:10|15993.13|15873.13|15993.09|15873.09|15993.59|15873.59|15993.01|15873.01|9
1623879440000|2021-06-16 21:37:20|15992.85|15872.85|15994.1|15874.1|15994.13|15874.13|15992.85|15872.85|9
1623879450000|2021-06-16 21:37:30|15993.99|15873.99|15994.05|15874.05|15994.07|15874.07|15993.68|15873.68|10
1623879460000|2021-06-16 21:37:40|15993.92|15873.92|15995.01|15875.01|15995.01|15875.01|15993.87|15873.87|10
1623879470000|2021-06-16 21:37:50|15995.17|15875.17|15996.59|15876.59|15996.59|15876.59|15994.75|15874.75|9
1623879480000|2021-06-16 21:38:00|15996.72|15876.72|15996.19|15876.19|15997.06|15877.06|15996.19|15876.19|10
1623879490000|2021-06-16 21:38:10|15995.87|15875.87|15996.57|15876.57|15997.11|15877.11|15995.43|15875.43|10
1623879500000|2021-06-16 21:38:20|15996.61|15876.61|15996.37|15876.37|15996.61|15876.61|15995.9|15875.9|10
1623879510000|2021-06-16 21:38:30|15996.45|15876.45|15996.9|15876.9|15996.9|15876.9|15996.04|15876.04|10
1623879520000|2021-06-16 21:38:40|15996.67|15876.67|15995.88|15875.88|15996.7|15876.7|15995.63|15875.63|10
1623879530000|2021-06-16 21:38:50|15995.52|15875.52|15995.04|15875.04|15995.54|15875.54|15995.03|15875.03|8
1623879540000|2021-06-16 21:39:00|15995.05|15875.05|15993.67|15873.67|15995.05|15875.05|15993.67|15873.67|10
1623879550000|2021-06-16 21:39:10|15993.63|15873.63|15992.62|15872.62|15993.63|15873.63|15992.62|15872.62|10
1623879560000|2021-06-16 21:39:20|15992.34|15872.34|15992.36|15872.36|15992.38|15872.38|15992.26|15872.26|7
1623879570000|2021-06-16 21:39:30|15992.35|15872.35|15990.99|15870.99|15992.35|15872.35|15990.99|15870.99|10
1623879580000|2021-06-16 21:39:40|15990.65|15870.65|15990.34|15870.34|15990.66|15870.66|15990.3|15870.3|9
1623879590000|2021-06-16 21:39:50|15989.74|15869.74|15992.37|15872.37|15992.63|15872.63|15989.69|15869.69|10
1623879600000|2021-06-16 21:40:00|15989.79|15869.79|15986.75|15866.75|15989.95|15869.95|15986.75|15866.75|10
1623879610000|2021-06-16 21:40:10|15985.74|15865.74|15983.86|15863.86|15985.94|15865.94|15983.86|15863.86|10
1623879620000|2021-06-16 21:40:20|15983.89|15863.89|15983.83|15863.83|15984.37|15864.37|15983.81|15863.81|10
1623879630000|2021-06-16 21:40:30|15983.5|15863.5|15981.45|15861.45|15983.5|15863.5|15981.45|15861.45|10
1623879640000|2021-06-16 21:40:40|15980.95|15860.95|15977.76|15857.76|15981.22|15861.22|15977.76|15857.76|10
1623879650000|2021-06-16 21:40:50|15975.07|15855.07|15968.13|15848.13|15975.07|15855.07|15968.13|15848.13|10
1623879660000|2021-06-16 21:41:00|15967.86|15847.86|15966.88|15846.88|15967.86|15847.86|15966.88|15846.88|5
1623879670000|2021-06-16 21:41:10|15966.23|15846.23|15964.89|15844.89|15966.58|15846.58|15964.89|15844.89|9
1623879680000|2021-06-16 21:41:20|15964.91|15844.91|15964.05|15844.05|15964.91|15844.91|15963.76|15843.76|10
1623879690000|2021-06-16 21:41:30|15964|15844|15962.02|15842.02|15964|15844|15962.02|15842.02|10
1623879700000|2021-06-16 21:41:40|15962.94|15842.94|15968.33|15848.33|15968.33|15848.33|15962.94|15842.94|10
1623879710000|2021-06-16 21:41:50|15968.39|15848.39|15968.77|15848.77|15969.24|15849.24|15968.39|15848.39|10
1623879720000|2021-06-16 21:42:00|15968.89|15848.89|15972.48|15852.48|15972.48|15852.48|15968.89|15848.89|9
1623879730000|2021-06-16 21:42:10|15972.05|15852.05|15971.63|15851.63|15972.12|15852.12|15971.63|15851.63|9
1623879740000|2021-06-16 21:42:20|15972.03|15852.03|15970.59|15850.59|15972.03|15852.03|15970.52|15850.52|9
1623879750000|2021-06-16 21:42:30|15970.88|15850.88|15970.59|15850.59|15970.88|15850.88|15969.24|15849.24|10
1623879760000|2021-06-16 21:42:40|15970.34|15850.34|15966.78|15846.78|15970.34|15850.34|15966.78|15846.78|10
1623879770000|2021-06-16 21:42:50|15965.88|15845.88|15962.54|15842.54|15965.88|15845.88|15962.54|15842.54|10
1623879780000|2021-06-16 21:43:00|15962.97|15842.97|15962.29|15842.29|15963.36|15843.36|15961.88|15841.88|9
1623879790000|2021-06-16 21:43:10|15962.32|15842.32|15962.06|15842.06|15962.32|15842.32|15960.54|15840.54|10
1623879800000|2021-06-16 21:43:20|15961.89|15841.89|15962.01|15842.01|15962.06|15842.06|15961.58|15841.58|9
1623879810000|2021-06-16 21:43:30|15961.87|15841.87|15961.91|15841.91|15962.22|15842.22|15961.87|15841.87|8
1623879820000|2021-06-16 21:43:40|15961.67|15841.67|15961.49|15841.49|15961.89|15841.89|15961.49|15841.49|9
1623879830000|2021-06-16 21:43:50|15961.4|15841.4|15959.82|15839.82|15961.4|15841.4|15959.81|15839.81|9
1623879840000|2021-06-16 21:44:00|15959.72|15839.72|15959.16|15839.16|15960.01|15840.01|15958.63|15838.63|9
1623879850000|2021-06-16 21:44:10|15959.04|15839.04|15953.63|15833.63|15959.04|15839.04|15953.63|15833.63|10
1623879860000|2021-06-16 21:44:20|15953.12|15833.12|15950.74|15830.74|15953.12|15833.12|15950.74|15830.74|9
1623879870000|2021-06-16 21:44:30|15950.43|15830.43|15949.47|15829.47|15950.43|15830.43|15949.26|15829.26|10
1623879880000|2021-06-16 21:44:40|15949.36|15829.36|15945.66|15825.66|15949.45|15829.45|15945.26|15825.26|10
1623879890000|2021-06-16 21:44:50|15945.85|15825.85|15945.94|15825.94|15946.2|15826.2|15945.52|15825.52|10
1623879900000|2021-06-16 21:45:00|15945.98|15825.98|15947.24|15827.24|15947.24|15827.24|15945.98|15825.98|10
1623879910000|2021-06-16 21:45:10|15946.9|15826.9|15946.8|15826.8|15947.45|15827.45|15946.8|15826.8|10
1623879920000|2021-06-16 21:45:20|15947.27|15827.27|15946.1|15826.1|15947.64|15827.64|15946.1|15826.1|9
1623879930000|2021-06-16 21:45:30|15945.83|15825.83|15945.04|15825.04|15946.09|15826.09|15945.04|15825.04|9
1623879940000|2021-06-16 21:45:40|15944.79|15824.79|15944.35|15824.35|15944.84|15824.84|15944.02|15824.02|9
1623879950000|2021-06-16 21:45:50|15944.56|15824.56|15943.28|15823.28|15944.56|15824.56|15943.03|15823.03|9
1623879960000|2021-06-16 21:46:00|15943.13|15823.13|15943.46|15823.46|15943.46|15823.46|15942.58|15822.58|9
1623879970000|2021-06-16 21:46:10|15943.14|15823.14|15942.73|15822.73|15943.14|15823.14|15942.02|15822.02|10
1623879980000|2021-06-16 21:46:20|15942.85|15822.85|15944.72|15824.72|15944.72|15824.72|15942.85|15822.85|10
1623879990000|2021-06-16 21:46:30|15944.84|15824.84|15945.87|15825.87|15945.89|15825.89|15944.73|15824.73|10
1623880000000|2021-06-16 21:46:40|15945.93|15825.93|15947.44|15827.44|15947.44|15827.44|15945.86|15825.86|9
1623880010000|2021-06-16 21:46:50|15947.37|15827.37|15949.07|15829.07|15949.11|15829.11|15947.37|15827.37|10
1623880020000|2021-06-16 21:47:00|15949.23|15829.23|15950.38|15830.38|15950.87|15830.87|15949.21|15829.21|9
1623880030000|2021-06-16 21:47:10|15949.91|15829.91|15949.31|15829.31|15950.13|15830.13|15949.31|15829.31|9
1623880040000|2021-06-16 21:47:20|15949.34|15829.34|15949.73|15829.73|15950.29|15830.29|15949.34|15829.34|9
1623880050000|2021-06-16 21:47:30|15950.15|15830.15|15953.38|15833.38|15953.38|15833.38|15950.15|15830.15|10
1623880060000|2021-06-16 21:47:40|15953.45|15833.45|15952.84|15832.84|15954.08|15834.08|15952.36|15832.36|10
1623880070000|2021-06-16 21:47:50|15952.85|15832.85|15953.91|15833.91|15954.25|15834.25|15952.63|15832.63|10
1623880080000|2021-06-16 21:48:00|15953.87|15833.87|15954.25|15834.25|15954.3|15834.3|15953.87|15833.87|9
1623880090000|2021-06-16 21:48:10|15954.12|15834.12|15955.61|15835.61|15955.61|15835.61|15953.79|15833.79|9
1623880100000|2021-06-16 21:48:20|15955.63|15835.63|15956.25|15836.25|15956.63|15836.63|15955.39|15835.39|10
1623880110000|2021-06-16 21:48:30|15956.11|15836.11|15957.24|15837.24|15957.24|15837.24|15955.86|15835.86|7
1623880120000|2021-06-16 21:48:40|15957.36|15837.36|15958.47|15838.47|15959.29|15839.29|15957.36|15837.36|9
1623880130000|2021-06-16 21:48:50|15958.54|15838.54|15959.32|15839.32|15959.55|15839.55|15958.54|15838.54|9
1623880140000|2021-06-16 21:49:00|15958.8|15838.8|15957.51|15837.51|15958.8|15838.8|15957.19|15837.19|9
1623880150000|2021-06-16 21:49:10|15957.38|15837.38|15957.1|15837.1|15957.78|15837.78|15956.93|15836.93|8
1623880160000|2021-06-16 21:49:20|15957.21|15837.21|15956.16|15836.16|15957.21|15837.21|15956|15836|9
1623880170000|2021-06-16 21:49:30|15956.26|15836.26|15955.78|15835.78|15956.56|15836.56|15955.24|15835.24|10
1623880180000|2021-06-16 21:49:40|15955.99|15835.99|15957.05|15837.05|15957.05|15837.05|15955.98|15835.98|9
1623880190000|2021-06-16 21:49:50|15957.32|15837.32|15957.76|15837.76|15958.12|15838.12|15957.32|15837.32|9
1623880200000|2021-06-16 21:50:00|15957.8|15837.8|15957.5|15837.5|15958.2|15838.2|15957.39|15837.39|10
1623880210000|2021-06-16 21:50:10|15956.84|15836.84|15956.45|15836.45|15957.14|15837.14|15956.37|15836.37|9
1623880220000|2021-06-16 21:50:20|15956.73|15836.73|15957.89|15837.89|15957.89|15837.89|15956.33|15836.33|9
1623880230000|2021-06-16 21:50:30|15957.9|15837.9|15961.29|15841.29|15961.29|15841.29|15957.81|15837.81|10
1623880240000|2021-06-16 21:50:40|15961.82|15841.82|15963.69|15843.69|15963.82|15843.82|15961.82|15841.82|8
1623880250000|2021-06-16 21:50:50|15963.8|15843.8|15963.65|15843.65|15964.41|15844.41|15963.33|15843.33|10
1623880260000|2021-06-16 21:51:00|15963.69|15843.69|15965.29|15845.29|15965.29|15845.29|15963.46|15843.46|10
1623880270000|2021-06-16 21:51:10|15965.12|15845.12|15964.13|15844.13|15965.12|15845.12|15964.13|15844.13|10
1623880280000|2021-06-16 21:51:20|15964.22|15844.22|15963.63|15843.63|15964.22|15844.22|15962.8|15842.8|10
1623880290000|2021-06-16 21:51:30|15963.73|15843.73|15961.03|15841.03|15963.82|15843.82|15961.03|15841.03|10
1623880300000|2021-06-16 21:51:40|15960.9|15840.9|15959.73|15839.73|15960.9|15840.9|15959.73|15839.73|9
1623880310000|2021-06-16 21:51:50|15959.71|15839.71|15961.62|15841.62|15961.73|15841.73|15958.68|15838.68|10
1623880320000|2021-06-16 21:52:00|15963.02|15843.02|15969.72|15849.72|15969.72|15849.72|15963.02|15843.02|10
1623880330000|2021-06-16 21:52:10|15973.32|15853.32|15992.03|15872.03|15992.03|15872.03|15973.32|15853.32|10
1623880340000|2021-06-16 21:52:20|15995.39|15875.39|16000.13|15880.13|16000.13|15880.13|15995.29|15875.29|10
1623880350000|2021-06-16 21:52:30|15999.76|15879.76|15999.8|15879.8|16000.1|15880.1|15999.55|15879.55|10
1623880360000|2021-06-16 21:52:40|15999.7|15879.7|15999.32|15879.32|16000.15|15880.15|15999.07|15879.07|10
1623880370000|2021-06-16 21:52:50|15998.91|15878.91|15996.18|15876.18|15999.15|15879.15|15996.15|15876.15|9
1623880380000|2021-06-16 21:53:00|15995.27|15875.27|15994.62|15874.62|15996.78|15876.78|15994.62|15874.62|10
1623880390000|2021-06-16 21:53:10|15994.33|15874.33|15995.36|15875.36|15996.08|15876.08|15993.62|15873.62|10
1623880400000|2021-06-16 21:53:20|15996.03|15876.03|15997.34|15877.34|15997.34|15877.34|15996.03|15876.03|10
1623880410000|2021-06-16 21:53:30|15997.35|15877.35|16002.34|15882.34|16002.34|15882.34|15997.35|15877.35|10
1623880420000|2021-06-16 21:53:40|16003.5|15883.5|16003.68|15883.68|16003.68|15883.68|16002.64|15882.64|10
1623880430000|2021-06-16 21:53:50|16003.93|15883.93|16003.93|15883.93|16004.61|15884.61|16003.58|15883.58|9
1623880440000|2021-06-16 21:54:00|16003.61|15883.61|16002.75|15882.75|16004.23|15884.23|16002.75|15882.75|9
1623880450000|2021-06-16 21:54:10|16002.55|15882.55|16000.62|15880.62|16002.55|15882.55|16000.54|15880.54|10
1623880460000|2021-06-16 21:54:20|16000.54|15880.54|15997.58|15877.58|16000.54|15880.54|15997.58|15877.58|10
1623880470000|2021-06-16 21:54:30|15995.99|15875.99|15996.97|15876.97|15997.22|15877.22|15995.85|15875.85|9
1623880480000|2021-06-16 21:54:40|15997.39|15877.39|16003.95|15883.95|16004.13|15884.13|15997.39|15877.39|10
1623880490000|2021-06-16 21:54:50|16006.56|15886.56|16015.74|15895.74|16015.74|15895.74|16006.56|15886.56|10
1623880500000|2021-06-16 21:55:00|16015.2|15895.2|16014.57|15894.57|16016.69|15896.69|16014.19|15894.19|10
1623880510000|2021-06-16 21:55:10|16014.05|15894.05|16012.28|15892.28|16014.06|15894.06|16012.28|15892.28|9
1623880520000|2021-06-16 21:55:20|16011.28|15891.28|16009.14|15889.14|16011.28|15891.28|16009.14|15889.14|10
1623880530000|2021-06-16 21:55:30|16008.64|15888.64|16005.87|15885.87|16008.7|15888.7|16005.68|15885.68|10
1623880540000|2021-06-16 21:55:40|16005.96|15885.96|16000.12|15880.12|16005.96|15885.96|16000.12|15880.12|9
1623880550000|2021-06-16 21:55:50|16000.43|15880.43|16001.31|15881.31|16001.31|15881.31|15999.92|15879.92|10
1623880560000|2021-06-16 21:56:00|16001.58|15881.58|16000|15880|16002.1|15882.1|16000|15880|9
1623880570000|2021-06-16 21:56:10|15999.78|15879.78|15997.22|15877.22|15999.78|15879.78|15997.22|15877.22|8
1623880580000|2021-06-16 21:56:20|15997.11|15877.11|15994.35|15874.35|15997.11|15877.11|15994.35|15874.35|9
1623880590000|2021-06-16 21:56:30|15994.15|15874.15|15993.2|15873.2|15994.15|15874.15|15992.98|15872.98|10
1623880600000|2021-06-16 21:56:40|15992.96|15872.96|15994.79|15874.79|15994.79|15874.79|15992.93|15872.93|10
1623880610000|2021-06-16 21:56:50|15995.23|15875.23|15996.62|15876.62|15996.69|15876.69|15995.16|15875.16|10
1623880620000|2021-06-16 21:57:00|15996.19|15876.19|15996.49|15876.49|15996.78|15876.78|15996.15|15876.15|9
1623880630000|2021-06-16 21:57:10|15996.58|15876.58|15999.14|15879.14|15999.14|15879.14|15996.58|15876.58|8
1623880640000|2021-06-16 21:57:20|15999.06|15879.06|15995.83|15875.83|15999.06|15879.06|15995.81|15875.81|10
1623880650000|2021-06-16 21:57:30|15995.73|15875.73|15992.95|15872.95|15995.73|15875.73|15992.95|15872.95|10
1623880660000|2021-06-16 21:57:40|15990.29|15870.29|15987.98|15867.98|15990.29|15870.29|15987.97|15867.97|10
1623880670000|2021-06-16 21:57:50|15987.97|15867.97|15988.57|15868.57|15988.57|15868.57|15986.95|15866.95|10
1623880680000|2021-06-16 21:58:00|15988.44|15868.44|15989.17|15869.17|15989.66|15869.66|15988.27|15868.27|10
1623880690000|2021-06-16 21:58:10|15989.61|15869.61|15988.57|15868.57|15989.75|15869.75|15988.57|15868.57|10
1623880700000|2021-06-16 21:58:20|15988.47|15868.47|15990.08|15870.08|15990.23|15870.23|15988.47|15868.47|9
1623880710000|2021-06-16 21:58:30|15991.02|15871.02|15992.26|15872.26|15992.72|15872.72|15991.02|15871.02|10
1623880720000|2021-06-16 21:58:40|15991.72|15871.72|15991.31|15871.31|15992.5|15872.5|15991.17|15871.17|9
1623880730000|2021-06-16 21:58:50|15991.63|15871.63|15990.79|15870.79|15991.63|15871.63|15990.75|15870.75|10
1623880740000|2021-06-16 21:59:00|15990.04|15870.04|15988.71|15868.71|15990.04|15870.04|15988.71|15868.71|9
1623880750000|2021-06-16 21:59:10|15988.21|15868.21|15987.95|15867.95|15989.02|15869.02|15987.95|15867.95|10
1623880760000|2021-06-16 21:59:20|15988.46|15868.46|15987.14|15867.14|15988.5|15868.5|15987.02|15867.02|9
1623880770000|2021-06-16 21:59:30|15986.98|15866.98|15985.56|15865.56|15986.98|15866.98|15985.2|15865.2|9
1623880780000|2021-06-16 21:59:40|15985.23|15865.23|15986.18|15866.18|15986.3|15866.3|15985.23|15865.23|10
1623880790000|2021-06-16 21:59:50|15985.7|15865.7|15988.31|15868.31|15988.31|15868.31|15985.7|15865.7|10
1623880800000|2021-06-16 22:00:00|15988.58|15868.58|15987.93|15867.93|15989.01|15869.01|15987.53|15867.53|10
1623880810000|2021-06-16 22:00:10|15987.92|15867.92|15985.73|15865.73|15987.92|15867.92|15985.68|15865.68|10
1623880820000|2021-06-16 22:00:20|15985.36|15865.36|15983.88|15863.88|15985.36|15865.36|15982.63|15862.63|8
1623880830000|2021-06-16 22:00:30|15983.96|15863.96|15982.5|15862.5|15983.96|15863.96|15982.29|15862.29|9
1623880840000|2021-06-16 22:00:40|15982.56|15862.56|15982.79|15862.79|15983.03|15863.03|15982.17|15862.17|10
1623880850000|2021-06-16 22:00:50|15982.51|15862.51|15981.28|15861.28|15982.51|15862.51|15981.13|15861.13|9
1623880860000|2021-06-16 22:01:00|15980.98|15860.98|15981.7|15861.7|15981.7|15861.7|15980.74|15860.74|10
1623880870000|2021-06-16 22:01:10|15981.77|15861.77|15982.11|15862.11|15982.16|15862.16|15981.41|15861.41|10
1623880880000|2021-06-16 22:01:20|15982.28|15862.28|15985.78|15865.78|15985.78|15865.78|15982.28|15862.28|9
1623880890000|2021-06-16 22:01:30|15987.01|15867.01|15987.41|15867.41|15987.85|15867.85|15987.01|15867.01|10
1623880900000|2021-06-16 22:01:40|15988.05|15868.05|15988.51|15868.51|15988.58|15868.58|15987.57|15867.57|10
1623880910000|2021-06-16 22:01:50|15988.97|15868.97|15995.2|15875.2|15995.2|15875.2|15988.97|15868.97|10
1623880920000|2021-06-16 22:02:00|15994.58|15874.58|15994.94|15874.94|15995.9|15875.9|15994.58|15874.58|10
1623880930000|2021-06-16 22:02:10|15995.31|15875.31|15996.7|15876.7|15996.99|15876.99|15994.98|15874.98|10
1623880940000|2021-06-16 22:02:20|15996.51|15876.51|15997.86|15877.86|15997.94|15877.94|15996.51|15876.51|9
1623880950000|2021-06-16 22:02:30|15997.61|15877.61|15999.24|15879.24|15999.32|15879.32|15997.61|15877.61|10
1623880960000|2021-06-16 22:02:40|16000.1|15880.1|15999.84|15879.84|16000.36|15880.36|15999.25|15879.25|10
1623880970000|2021-06-16 22:02:50|15999.21|15879.21|15999.21|15879.21|15999.77|15879.77|15999.06|15879.06|9
1623880980000|2021-06-16 22:03:00|15999.67|15879.67|16000.07|15880.07|16000.07|15880.07|15998.83|15878.83|9
1623880990000|2021-06-16 22:03:10|16000.03|15880.03|15999.71|15879.71|16000.03|15880.03|15999.23|15879.23|10
1623881000000|2021-06-16 22:03:20|15999.79|15879.79|15999.74|15879.74|16000.42|15880.42|15999.74|15879.74|8
1623881010000|2021-06-16 22:03:30|15999.62|15879.62|15999.55|15879.55|16000.07|15880.07|15999.06|15879.06|10
1623881020000|2021-06-16 22:03:40|15999.37|15879.37|16000.58|15880.58|16000.58|15880.58|15999.37|15879.37|8
1623881030000|2021-06-16 22:03:50|16000.26|15880.26|16005.29|15885.29|16005.29|15885.29|16000.26|15880.26|9
1623881040000|2021-06-16 22:04:00|16005.51|15885.51|16008.13|15888.13|16008.13|15888.13|16005.39|15885.39|10
1623881050000|2021-06-16 22:04:10|16008.2|15888.2|16010.69|15890.69|16011.05|15891.05|16008.2|15888.2|9
1623881060000|2021-06-16 22:04:20|16010.81|15890.81|16010.73|15890.73|16011.4|15891.4|16010.58|15890.58|10
1623881070000|2021-06-16 22:04:30|16010.32|15890.32|16010.66|15890.66|16010.95|15890.95|16010.19|15890.19|10
1623881080000|2021-06-16 22:04:40|16010.56|15890.56|16010.45|15890.45|16010.78|15890.78|16010.3|15890.3|9
1623881090000|2021-06-16 22:04:50|16010.2|15890.2|16009.69|15889.69|16010.2|15890.2|16009.3|15889.3|9
1623881100000|2021-06-16 22:05:00|16009.7|15889.7|16008.36|15888.36|16009.78|15889.78|16008.36|15888.36|10
1623881110000|2021-06-16 22:05:10|16008.18|15888.18|16007.53|15887.53|16008.18|15888.18|16007.53|15887.53|9
1623881120000|2021-06-16 22:05:20|16007.27|15887.27|16003.42|15883.42|16007.37|15887.37|16003.42|15883.42|10
1623881130000|2021-06-16 22:05:30|16004.34|15884.34|16003.34|15883.34|16004.34|15884.34|16002.01|15882.01|9
1623881140000|2021-06-16 22:05:40|16003.27|15883.27|16004.23|15884.23|16004.23|15884.23|16003.07|15883.07|9
1623881150000|2021-06-16 22:05:50|16004.41|15884.41|16006.01|15886.01|16006.01|15886.01|16004.29|15884.29|10
1623881160000|2021-06-16 22:06:00|16006.02|15886.02|16008.25|15888.25|16008.25|15888.25|16006.02|15886.02|10
1623881170000|2021-06-16 22:06:10|16008.69|15888.69|16009.65|15889.65|16009.65|15889.65|16008.38|15888.38|8
1623881180000|2021-06-16 22:06:20|16009.58|15889.58|16014.24|15894.24|16014.24|15894.24|16009.58|15889.58|10
1623881190000|2021-06-16 22:06:30|16014.47|15894.47|16015.51|15895.51|16015.51|15895.51|16013.8|15893.8|10
1623881200000|2021-06-16 22:06:40|16016.81|15896.81|16019.35|15899.35|16019.35|15899.35|16016.45|15896.45|10
1623881210000|2021-06-16 22:06:50|16018.79|15898.79|16020.5|15900.5|16020.5|15900.5|16017.79|15897.79|9
1623881220000|2021-06-16 22:07:00|16020.93|15900.93|16021.65|15901.65|16021.7|15901.7|16020.93|15900.93|10
1623881230000|2021-06-16 22:07:10|16021.57|15901.57|16020.92|15900.92|16021.57|15901.57|16020.58|15900.58|10
1623881240000|2021-06-16 22:07:20|16021.12|15901.12|16022.1|15902.1|16022.1|15902.1|16021.12|15901.12|10
1623881250000|2021-06-16 22:07:30|16022.25|15902.25|16025.27|15905.27|16025.27|15905.27|16022.25|15902.25|10
1623881260000|2021-06-16 22:07:40|16025.74|15905.74|16028.78|15908.78|16028.83|15908.83|16025.74|15905.74|10
1623881270000|2021-06-16 22:07:50|16029.37|15909.37|16027.7|15907.7|16029.37|15909.37|16027.42|15907.42|10
1623881280000|2021-06-16 22:08:00|16029.02|15909.02|16026.6|15906.6|16029.02|15909.02|16026.6|15906.6|10
1623881290000|2021-06-16 22:08:10|16026.28|15906.28|16026.39|15906.39|16026.41|15906.41|16025.28|15905.28|10
1623881300000|2021-06-16 22:08:20|16027.21|15907.21|16024.17|15904.17|16027.78|15907.78|16024.17|15904.17|10
1623881310000|2021-06-16 22:08:30|16024.39|15904.39|16021.21|15901.21|16024.39|15904.39|16019.84|15899.84|10
1623881320000|2021-06-16 22:08:40|16021.66|15901.66|16023.43|15903.43|16023.43|15903.43|16021.66|15901.66|10
1623881330000|2021-06-16 22:08:50|16023.57|15903.57|16025.59|15905.59|16025.84|15905.84|16023.57|15903.57|9
1623881340000|2021-06-16 22:09:00|16025.51|15905.51|16031.34|15911.34|16031.34|15911.34|16025.27|15905.27|10
1623881350000|2021-06-16 22:09:10|16031.8|15911.8|16027.55|15907.55|16032.12|15912.12|16027.55|15907.55|10
1623881360000|2021-06-16 22:09:20|16027.73|15907.73|16023.38|15903.38|16027.73|15907.73|16023.38|15903.38|9
1623881370000|2021-06-16 22:09:30|16023.48|15903.48|16022.98|15902.98|16023.48|15903.48|16022.07|15902.07|10
1623881380000|2021-06-16 22:09:40|16023.28|15903.28|16023.98|15903.98|16023.98|15903.98|16023.21|15903.21|10
1623881390000|2021-06-16 22:09:50|16024.14|15904.14|16025.21|15905.21|16025.21|15905.21|16023.94|15903.94|10
1623881400000|2021-06-16 22:10:00|16025.35|15905.35|16024.82|15904.82|16025.5|15905.5|16024.57|15904.57|9
1623881410000|2021-06-16 22:10:10|16024.78|15904.78|16024.65|15904.65|16025.17|15905.17|16024.5|15904.5|10
1623881420000|2021-06-16 22:10:20|16024.62|15904.62|16025.65|15905.65|16025.65|15905.65|16024.52|15904.52|10
1623881430000|2021-06-16 22:10:30|16025.55|15905.55|16025.31|15905.31|16026.03|15906.03|16025.29|15905.29|8
1623881440000|2021-06-16 22:10:40|16025.38|15905.38|16025.09|15905.09|16025.41|15905.41|16025.09|15905.09|8
1623881450000|2021-06-16 22:10:50|16024.94|15904.94|16021.77|15901.77|16025.02|15905.02|16021.77|15901.77|10
1623881460000|2021-06-16 22:11:00|16021.38|15901.38|16017.81|15897.81|16021.38|15901.38|16017.8|15897.8|10
1623881470000|2021-06-16 22:11:10|16017.66|15897.66|16014.02|15894.02|16017.9|15897.9|16014.02|15894.02|10
1623881480000|2021-06-16 22:11:20|16013.95|15893.95|16013.31|15893.31|16013.95|15893.95|16012.53|15892.53|10
1623881490000|2021-06-16 22:11:30|16013.04|15893.04|16013.36|15893.36|16013.36|15893.36|16011.98|15891.98|10
1623881500000|2021-06-16 22:11:40|16014.09|15894.09|16017.57|15897.57|16017.85|15897.85|16014.09|15894.09|9
1623881510000|2021-06-16 22:11:50|16017.25|15897.25|16018.89|15898.89|16018.89|15898.89|16017.25|15897.25|9
1623881520000|2021-06-16 22:12:00|16019.3|15899.3|16019.35|15899.35|16019.6|15899.6|16018.92|15898.92|10
1623881530000|2021-06-16 22:12:10|16019.78|15899.78|16018.17|15898.17|16019.97|15899.97|16018.17|15898.17|10
1623881540000|2021-06-16 22:12:20|16018.22|15898.22|16020.68|15900.68|16020.75|15900.75|16018.22|15898.22|10
1623881550000|2021-06-16 22:12:30|16020.94|15900.94|16021.45|15901.45|16021.45|15901.45|16020.84|15900.84|8
1623881560000|2021-06-16 22:12:40|16021.61|15901.61|16021.88|15901.88|16022.22|15902.22|16021.61|15901.61|10
1623881570000|2021-06-16 22:12:50|16021.75|15901.75|16022.73|15902.73|16023.08|15903.08|16021.66|15901.66|10
1623881580000|2021-06-16 22:13:00|16022.94|15902.94|16021.04|15901.04|16022.94|15902.94|16020.92|15900.92|10
1623881590000|2021-06-16 22:13:10|16020.69|15900.69|16017.2|15897.2|16020.94|15900.94|16017.2|15897.2|8
1623881600000|2021-06-16 22:13:20|16017.53|15897.53|16011.51|15891.51|16017.53|15897.53|16011.51|15891.51|10
1623881610000|2021-06-16 22:13:30|16011.8|15891.8|16005.29|15885.29|16011.8|15891.8|16005.12|15885.12|10
1623881620000|2021-06-16 22:13:40|16005.05|15885.05|16003.24|15883.24|16005.05|15885.05|16001.92|15881.92|10
1623881630000|2021-06-16 22:13:50|16003.23|15883.23|16004.11|15884.11|16006.02|15886.02|16003.23|15883.23|10
1623881640000|2021-06-16 22:14:00|16003.76|15883.76|16001.49|15881.49|16003.76|15883.76|16001.11|15881.11|10
1623881650000|2021-06-16 22:14:10|16001.69|15881.69|15999.04|15879.04|16001.69|15881.69|15999.04|15879.04|10
1623881660000|2021-06-16 22:14:20|15999.25|15879.25|15999.48|15879.48|16000.28|15880.28|15999.25|15879.25|9
1623881670000|2021-06-16 22:14:30|15999.47|15879.47|16001.42|15881.42|16001.42|15881.42|15999.47|15879.47|10
1623881680000|2021-06-16 22:14:40|16001.7|15881.7|16002|15882|16002.63|15882.63|16001.42|15881.42|10
1623881690000|2021-06-16 22:14:50|16001.27|15881.27|15999.25|15879.25|16001.32|15881.32|15998.89|15878.89|9
1623881700000|2021-06-16 22:15:00|15999.24|15879.24|15997.24|15877.24|15999.24|15879.24|15997.24|15877.24|9
1623881710000|2021-06-16 22:15:10|15996.89|15876.89|15988.28|15868.28|15996.89|15876.89|15988.28|15868.28|10
1623881720000|2021-06-16 22:15:20|15988.18|15868.18|15986.75|15866.75|15988.23|15868.23|15986.75|15866.75|10
1623881730000|2021-06-16 22:15:30|15986.56|15866.56|15989.62|15869.62|15989.62|15869.62|15986.56|15866.56|9
1623881740000|2021-06-16 22:15:40|15990.28|15870.28|15988.81|15868.81|15990.28|15870.28|15988.81|15868.81|10
1623881750000|2021-06-16 22:15:50|15989.16|15869.16|15987.88|15867.88|15989.16|15869.16|15987.88|15867.88|10
1623881760000|2021-06-16 22:16:00|15987.36|15867.36|15985.51|15865.51|15987.36|15867.36|15984.9|15864.9|10
1623881770000|2021-06-16 22:16:10|15986.57|15866.57|15986.26|15866.26|15987.13|15867.13|15986.2|15866.2|10
1623881780000|2021-06-16 22:16:20|15986.69|15866.69|15988.16|15868.16|15988.35|15868.35|15986.69|15866.69|10
1623881790000|2021-06-16 22:16:30|15988.32|15868.32|15986.22|15866.22|15988.32|15868.32|15986.22|15866.22|10
1623881800000|2021-06-16 22:16:40|15985.82|15865.82|15985.6|15865.6|15986.13|15866.13|15985.55|15865.55|10
1623881810000|2021-06-16 22:16:50|15985.1|15865.1|15984.87|15864.87|15985.2|15865.2|15984.69|15864.69|10
1623881820000|2021-06-16 22:17:00|15984.98|15864.98|15986.94|15866.94|15986.94|15866.94|15984.98|15864.98|10
1623881830000|2021-06-16 22:17:10|15986.99|15866.99|15987.92|15867.92|15987.92|15867.92|15986.8|15866.8|10
1623881840000|2021-06-16 22:17:20|15987.74|15867.74|15988.66|15868.66|15988.66|15868.66|15987.74|15867.74|10
1623881850000|2021-06-16 22:17:30|15988.71|15868.71|15988.93|15868.93|15989.61|15869.61|15988.02|15868.02|10
1623881860000|2021-06-16 22:17:40|15988.06|15868.06|15987.17|15867.17|15988.06|15868.06|15986.83|15866.83|9
1623881870000|2021-06-16 22:17:50|15987.12|15867.12|15983.33|15863.33|15987.12|15867.12|15983.33|15863.33|9
1623881880000|2021-06-16 22:18:00|15983.22|15863.22|15980.49|15860.49|15983.24|15863.24|15980.49|15860.49|10
1623881890000|2021-06-16 22:18:10|15980.32|15860.32|15975.09|15855.09|15980.32|15860.32|15975.09|15855.09|9
1623881900000|2021-06-16 22:18:20|15974.33|15854.33|15967.95|15847.95|15974.33|15854.33|15967.95|15847.95|10
1623881910000|2021-06-16 22:18:30|15964.85|15844.85|15960.94|15840.94|15964.85|15844.85|15960.29|15840.29|10
1623881920000|2021-06-16 22:18:40|15959.95|15839.95|15959.44|15839.44|15960.35|15840.35|15958.98|15838.98|10
1623881930000|2021-06-16 22:18:50|15960.58|15840.58|15960.18|15840.18|15961.19|15841.19|15960.18|15840.18|9
1623881940000|2021-06-16 22:19:00|15960.65|15840.65|15959.66|15839.66|15960.65|15840.65|15959.51|15839.51|10
1623881950000|2021-06-16 22:19:10|15959.19|15839.19|15956.84|15836.84|15959.37|15839.37|15956.84|15836.84|10
1623881960000|2021-06-16 22:19:20|15956.98|15836.98|15952.92|15832.92|15956.98|15836.98|15952.92|15832.92|9
1623881970000|2021-06-16 22:19:30|15952.26|15832.26|15952.31|15832.31|15952.31|15832.31|15951.65|15831.65|10
1623881980000|2021-06-16 22:19:40|15952.77|15832.77|15954.67|15834.67|15954.68|15834.68|15952.77|15832.77|9
1623881990000|2021-06-16 22:19:50|15954.6|15834.6|15956.27|15836.27|15956.27|15836.27|15954.6|15834.6|10
1623882000000|2021-06-16 22:20:00|15956.24|15836.24|15954.75|15834.75|15956.24|15836.24|15954.72|15834.72|9
1623882010000|2021-06-16 22:20:10|15954.46|15834.46|15955.78|15835.78|15955.78|15835.78|15954.36|15834.36|9
1623882020000|2021-06-16 22:20:20|15955.93|15835.93|15956.72|15836.72|15957.28|15837.28|15955.93|15835.93|10
1623882030000|2021-06-16 22:20:30|15956.68|15836.68|15956.45|15836.45|15957.1|15837.1|15956.16|15836.16|9
1623882040000|2021-06-16 22:20:40|15956.42|15836.42|15956.73|15836.73|15956.85|15836.85|15956.31|15836.31|9
1623882050000|2021-06-16 22:20:50|15956.71|15836.71|15956.33|15836.33|15956.76|15836.76|15956.22|15836.22|9
1623882060000|2021-06-16 22:21:00|15956.41|15836.41|15957.42|15837.42|15957.55|15837.55|15956.37|15836.37|9
1623882070000|2021-06-16 22:21:10|15957.36|15837.36|15958.43|15838.43|15958.43|15838.43|15956.95|15836.95|9
1623882080000|2021-06-16 22:21:20|15958.23|15838.23|15961.07|15841.07|15961.09|15841.09|15958.23|15838.23|10
1623882090000|2021-06-16 22:21:30|15961.36|15841.36|15962.48|15842.48|15962.52|15842.52|15961.36|15841.36|10
1623882100000|2021-06-16 22:21:40|15962.59|15842.59|15965.74|15845.74|15965.81|15845.81|15962.59|15842.59|9
1623882110000|2021-06-16 22:21:50|15966.3|15846.3|15968.47|15848.47|15968.52|15848.52|15966.3|15846.3|10
1623882120000|2021-06-16 22:22:00|15968.28|15848.28|15970.22|15850.22|15970.4|15850.4|15967.87|15847.87|10
1623882130000|2021-06-16 22:22:10|15971.11|15851.11|15971.77|15851.77|15972.42|15852.42|15971.11|15851.11|9
1623882140000|2021-06-16 22:22:20|15972.15|15852.15|15972.44|15852.44|15972.71|15852.71|15972.15|15852.15|7
1623882150000|2021-06-16 22:22:30|15972.12|15852.12|15972.66|15852.66|15972.66|15852.66|15971.81|15851.81|10
1623882160000|2021-06-16 22:22:40|15972.78|15852.78|15975.58|15855.58|15975.83|15855.83|15972.78|15852.78|10
1623882170000|2021-06-16 22:22:50|15975.83|15855.83|15976.52|15856.52|15976.67|15856.67|15975.83|15855.83|10
1623882180000|2021-06-16 22:23:00|15976.5|15856.5|15975.84|15855.84|15976.5|15856.5|15975.84|15855.84|6
1623882190000|2021-06-16 22:23:10|15976.13|15856.13|15975.61|15855.61|15976.13|15856.13|15975.45|15855.45|10
1623882200000|2021-06-16 22:23:20|15975.74|15855.74|15976.87|15856.87|15976.87|15856.87|15975.57|15855.57|10
1623882210000|2021-06-16 22:23:30|15976.75|15856.75|15977.59|15857.59|15977.72|15857.72|15976.75|15856.75|7
1623882220000|2021-06-16 22:23:40|15977.58|15857.58|15977.84|15857.84|15978.01|15858.01|15977.58|15857.58|8
1623882230000|2021-06-16 22:23:50|15977.52|15857.52|15978.21|15858.21|15978.65|15858.65|15977.52|15857.52|10
1623882240000|2021-06-16 22:24:00|15978.24|15858.24|15978.11|15858.11|15978.24|15858.24|15977.81|15857.81|10
1623882250000|2021-06-16 22:24:10|15978.28|15858.28|15979|15859|15981.23|15861.23|15978.28|15858.28|9
1623882260000|2021-06-16 22:24:20|15978.69|15858.69|15980.09|15860.09|15980.09|15860.09|15978.01|15858.01|10
1623882270000|2021-06-16 22:24:30|15980.13|15860.13|15982.13|15862.13|15982.4|15862.4|15980.13|15860.13|9
1623882280000|2021-06-16 22:24:40|15982.2|15862.2|15983.1|15863.1|15983.1|15863.1|15982.05|15862.05|10
1623882290000|2021-06-16 22:24:50|15982.73|15862.73|15982.3|15862.3|15982.75|15862.75|15980.63|15860.63|10
1623882300000|2021-06-16 22:25:00|15982.45|15862.45|15982.08|15862.08|15983.99|15863.99|15982.08|15862.08|10
1623882310000|2021-06-16 22:25:10|15981.81|15861.81|15980.02|15860.02|15981.81|15861.81|15979.01|15859.01|10
1623882320000|2021-06-16 22:25:20|15980.06|15860.06|15983.84|15863.84|15984.16|15864.16|15980.06|15860.06|10
1623882330000|2021-06-16 22:25:30|15984.19|15864.19|15986.17|15866.17|15987.77|15867.77|15984.19|15864.19|10
1623882340000|2021-06-16 22:25:40|15986.12|15866.12|15986.12|15866.12|15986.64|15866.64|15985.65|15865.65|9
1623882350000|2021-06-16 22:25:50|15985.29|15865.29|15980.51|15860.51|15985.29|15865.29|15980.51|15860.51|10
1623882360000|2021-06-16 22:26:00|15980.34|15860.34|15979.31|15859.31|15980.53|15860.53|15979.11|15859.11|10
1623882370000|2021-06-16 22:26:10|15979.25|15859.25|15976.57|15856.57|15979.25|15859.25|15976.57|15856.57|9
1623882380000|2021-06-16 22:26:20|15976.42|15856.42|15974.63|15854.63|15976.42|15856.42|15974.63|15854.63|9
1623882390000|2021-06-16 22:26:30|15974.92|15854.92|15973.82|15853.82|15974.98|15854.98|15973.82|15853.82|9
1623882400000|2021-06-16 22:26:40|15972.83|15852.83|15974.91|15854.91|15975.06|15855.06|15972.83|15852.83|10
1623882410000|2021-06-16 22:26:50|15975.15|15855.15|15970.81|15850.81|15980.69|15860.69|15970.81|15850.81|10
1623882420000|2021-06-16 22:27:00|15968.54|15848.54|15954.68|15834.68|15968.54|15848.54|15954.68|15834.68|10
1623882430000|2021-06-16 22:27:10|15954.49|15834.49|15941.94|15821.94|15954.49|15834.49|15941.94|15821.94|10
1623882440000|2021-06-16 22:27:20|15940.69|15820.69|15936.7|15816.7|15940.69|15820.69|15936.68|15816.68|10
1623882450000|2021-06-16 22:27:30|15936.06|15816.06|15934.84|15814.84|15936.06|15816.06|15934.22|15814.22|10
1623882460000|2021-06-16 22:27:40|15934.63|15814.63|15931.58|15811.58|15935.43|15815.43|15931.31|15811.31|10
1623882470000|2021-06-16 22:27:50|15931.67|15811.67|15933.23|15813.23|15933.3|15813.3|15931.67|15811.67|9
1623882480000|2021-06-16 22:28:00|15932.32|15812.32|15932.44|15812.44|15932.44|15812.44|15931.49|15811.49|10
1623882490000|2021-06-16 22:28:10|15932.34|15812.34|15934.3|15814.3|15934.3|15814.3|15932.34|15812.34|10
1623882500000|2021-06-16 22:28:20|15934.89|15814.89|15941.31|15821.31|15941.31|15821.31|15934.79|15814.79|10
1623882510000|2021-06-16 22:28:30|15940.85|15820.85|15940.39|15820.39|15941.11|15821.11|15939.46|15819.46|10
1623882520000|2021-06-16 22:28:40|15940.42|15820.42|15941.63|15821.63|15941.75|15821.75|15940.23|15820.23|10
1623882530000|2021-06-16 22:28:50|15941.93|15821.93|15942.34|15822.34|15943.2|15823.2|15941.93|15821.93|10
1623882540000|2021-06-16 22:29:00|15942.33|15822.33|15939.83|15819.83|15942.33|15822.33|15939.55|15819.55|10
1623882550000|2021-06-16 22:29:10|15938.39|15818.39|15933.61|15813.61|15938.77|15818.77|15933.61|15813.61|10
1623882560000|2021-06-16 22:29:20|15933.87|15813.87|15930.75|15810.75|15933.87|15813.87|15930.6|15810.6|10
1623882570000|2021-06-16 22:29:30|15930.65|15810.65|15932.12|15812.12|15932.12|15812.12|15930.65|15810.65|10
1623882580000|2021-06-16 22:29:40|15932.25|15812.25|15936.15|15816.15|15936.51|15816.51|15932.16|15812.16|10
1623882590000|2021-06-16 22:29:50|15936.24|15816.24|15932.69|15812.69|15936.28|15816.28|15932.69|15812.69|9
1623882600000|2021-06-16 22:30:00|15932.51|15812.51|15933.39|15813.39|15933.48|15813.48|15931.73|15811.73|10
1623882610000|2021-06-16 22:30:10|15933.42|15813.42|15935.64|15815.64|15935.64|15815.64|15933.42|15813.42|9
1623882620000|2021-06-16 22:30:20|15935.41|15815.41|15940.87|15820.87|15941.09|15821.09|15935.41|15815.41|10
1623882630000|2021-06-16 22:30:30|15940.71|15820.71|15942.26|15822.26|15942.26|15822.26|15940.07|15820.07|10
1623882640000|2021-06-16 22:30:40|15942.2|15822.2|15941.74|15821.74|15943|15823|15941.74|15821.74|10
1623882650000|2021-06-16 22:30:50|15941.49|15821.49|15941.93|15821.93|15941.93|15821.93|15940.77|15820.77|9
1623882660000|2021-06-16 22:31:00|15942.12|15822.12|15943.43|15823.43|15943.69|15823.69|15942.12|15822.12|10
1623882670000|2021-06-16 22:31:10|15943.26|15823.26|15939.01|15819.01|15943.26|15823.26|15939.01|15819.01|10
1623882680000|2021-06-16 22:31:20|15937.7|15817.7|15935.41|15815.41|15937.7|15817.7|15935.3|15815.3|8
1623882690000|2021-06-16 22:31:30|15935.57|15815.57|15930.18|15810.18|15935.57|15815.57|15930.18|15810.18|10
1623882700000|2021-06-16 22:31:40|15930.2|15810.2|15928.73|15808.73|15930.2|15810.2|15928.35|15808.35|10
1623882710000|2021-06-16 22:31:50|15928.56|15808.56|15926.28|15806.28|15928.66|15808.66|15925.75|15805.75|10
1623882720000|2021-06-16 22:32:00|15923.83|15803.83|15920.23|15800.23|15923.83|15803.83|15920.23|15800.23|10
1623882730000|2021-06-16 22:32:10|15919.66|15799.66|15919.02|15799.02|15919.83|15799.83|15918.81|15798.81|10
1623882740000|2021-06-16 22:32:20|15919.25|15799.25|15918.38|15798.38|15919.59|15799.59|15918.38|15798.38|10
1623882750000|2021-06-16 22:32:30|15918.48|15798.48|15916.96|15796.96|15919.03|15799.03|15916.96|15796.96|10
1623882760000|2021-06-16 22:32:40|15917.12|15797.12|15916.97|15796.97|15918.04|15798.04|15916.97|15796.97|10
1623882770000|2021-06-16 22:32:50|15916.95|15796.95|15917.88|15797.88|15917.88|15797.88|15916.83|15796.83|10
1623882780000|2021-06-16 22:33:00|15918.07|15798.07|15917.72|15797.72|15919.5|15799.5|15917.72|15797.72|10
1623882790000|2021-06-16 22:33:10|15917.3|15797.3|15916.88|15796.88|15917.3|15797.3|15915.87|15795.87|10
1623882800000|2021-06-16 22:33:20|15916.94|15796.94|15920.78|15800.78|15920.78|15800.78|15916.94|15796.94|10
1623882810000|2021-06-16 22:33:30|15921.15|15801.15|15921.8|15801.8|15921.8|15801.8|15919.89|15799.89|9
1623882820000|2021-06-16 22:33:40|15921.73|15801.73|15922.72|15802.72|15922.72|15802.72|15921.73|15801.73|10
1623882830000|2021-06-16 22:33:50|15922.76|15802.76|15923.94|15803.94|15924.72|15804.72|15922.76|15802.76|7
1623882840000|2021-06-16 22:34:00|15924.29|15804.29|15926.68|15806.68|15926.68|15806.68|15924.21|15804.21|10
1623882850000|2021-06-16 22:34:10|15926.36|15806.36|15927.38|15807.38|15928.23|15808.23|15926.36|15806.36|10
1623882860000|2021-06-16 22:34:20|15926.9|15806.9|15930.62|15810.62|15930.62|15810.62|15926.9|15806.9|10
1623882870000|2021-06-16 22:34:30|15931.16|15811.16|15931.81|15811.81|15931.83|15811.83|15930.48|15810.48|10
1623882880000|2021-06-16 22:34:40|15932.07|15812.07|15932.29|15812.29|15933.61|15813.61|15932.07|15812.07|10
1623882890000|2021-06-16 22:34:50|15932.2|15812.2|15932.1|15812.1|15932.35|15812.35|15931.06|15811.06|10
1623882900000|2021-06-16 22:35:00|15932.29|15812.29|15929.91|15809.91|15932.42|15812.42|15929.91|15809.91|9
1623882910000|2021-06-16 22:35:10|15928.95|15808.95|15927.06|15807.06|15929.28|15809.28|15927.06|15807.06|10
1623882920000|2021-06-16 22:35:20|15927.36|15807.36|15925.19|15805.19|15927.36|15807.36|15925.19|15805.19|10
1623882930000|2021-06-16 22:35:30|15924.86|15804.86|15922.19|15802.19|15924.86|15804.86|15922.19|15802.19|10
1623882940000|2021-06-16 22:35:40|15921.34|15801.34|15920.47|15800.47|15921.34|15801.34|15920.35|15800.35|10
1623882950000|2021-06-16 22:35:50|15920.74|15800.74|15920.18|15800.18|15920.74|15800.74|15919.63|15799.63|8
1623882960000|2021-06-16 22:36:00|15920.27|15800.27|15921.99|15801.99|15921.99|15801.99|15919.21|15799.21|10
1623882970000|2021-06-16 22:36:10|15922.01|15802.01|15914.96|15794.96|15922.01|15802.01|15914.96|15794.96|10
1623882980000|2021-06-16 22:36:20|15915.21|15795.21|15913.37|15793.37|15915.21|15795.21|15913.36|15793.36|10
1623882990000|2021-06-16 22:36:30|15912.7|15792.7|15909.15|15789.15|15913.23|15793.23|15909.15|15789.15|10
1623883000000|2021-06-16 22:36:40|15909.19|15789.19|15907.59|15787.59|15909.19|15789.19|15907.59|15787.59|10
1623883010000|2021-06-16 22:36:50|15907.43|15787.43|15906.27|15786.27|15907.53|15787.53|15906.27|15786.27|10
1623883020000|2021-06-16 22:37:00|15906.07|15786.07|15903.6|15783.6|15906.44|15786.44|15903.6|15783.6|10
1623883030000|2021-06-16 22:37:10|15903.63|15783.63|15900.98|15780.98|15903.7|15783.7|15900.98|15780.98|10
1623883040000|2021-06-16 22:37:20|15900.87|15780.87|15895.58|15775.58|15901.01|15781.01|15895.58|15775.58|10
1623883050000|2021-06-16 22:37:30|15895.22|15775.22|15894.03|15774.03|15895.22|15775.22|15894.03|15774.03|9
1623883060000|2021-06-16 22:37:40|15893.63|15773.63|15894.33|15774.33|15895.26|15775.26|15893.63|15773.63|10
1623883070000|2021-06-16 22:37:50|15894.57|15774.57|15894.71|15774.71|15895.67|15775.67|15894.57|15774.57|10
1623883080000|2021-06-16 22:38:00|15894.44|15774.44|15894.17|15774.17|15894.44|15774.44|15893.68|15773.68|9
1623883090000|2021-06-16 22:38:10|15894.25|15774.25|15894.47|15774.47|15894.58|15774.58|15894.03|15774.03|9
1623883100000|2021-06-16 22:38:20|15894.64|15774.64|15896.21|15776.21|15896.21|15776.21|15894.64|15774.64|10
1623883110000|2021-06-16 22:38:30|15897|15777|15896.33|15776.33|15897|15777|15895.99|15775.99|10
1623883120000|2021-06-16 22:38:40|15896.22|15776.22|15895.81|15775.81|15896.36|15776.36|15895.81|15775.81|9
1623883130000|2021-06-16 22:38:50|15895.58|15775.58|15895.18|15775.18|15895.87|15775.87|15895.12|15775.12|9
1623883140000|2021-06-16 22:39:00|15894.92|15774.92|15894.57|15774.57|15895.17|15775.17|15892.68|15772.68|10
1623883150000|2021-06-16 22:39:10|15894.19|15774.19|15894.71|15774.71|15895.1|15775.1|15893.88|15773.88|10
1623883160000|2021-06-16 22:39:20|15894.92|15774.92|15893.06|15773.06|15894.93|15774.93|15893.06|15773.06|7
1623883170000|2021-06-16 22:39:30|15892.69|15772.69|15890.68|15770.68|15892.69|15772.69|15890.68|15770.68|10
1623883180000|2021-06-16 22:39:40|15890.73|15770.73|15890.08|15770.08|15890.73|15770.73|15889.48|15769.48|8
1623883190000|2021-06-16 22:39:50|15889.91|15769.91|15884.89|15764.89|15889.91|15769.91|15884.89|15764.89|10
1623883200000|2021-06-16 22:40:00|15884.95|15764.95|15884.24|15764.24|15884.96|15764.96|15884|15764|10
1623883210000|2021-06-16 22:40:10|15884.2|15764.2|15884.16|15764.16|15884.22|15764.22|15883.86|15763.86|9
1623883220000|2021-06-16 22:40:20|15884.31|15764.31|15877.63|15757.63|15884.31|15764.31|15877.52|15757.52|10
1623883230000|2021-06-16 22:40:30|15877.17|15757.17|15879.54|15759.54|15879.54|15759.54|15876.78|15756.78|10
1623883240000|2021-06-16 22:40:40|15879.15|15759.15|15879.33|15759.33|15879.46|15759.46|15878.11|15758.11|10
1623883250000|2021-06-16 22:40:50|15879.17|15759.17|15874.93|15754.93|15879.17|15759.17|15874.93|15754.93|10
1623883260000|2021-06-16 22:41:00|15874.55|15754.55|15874.8|15754.8|15875.02|15755.02|15874.55|15754.55|10
1623883270000|2021-06-16 22:41:10|15874.9|15754.9|15874.88|15754.88|15875.12|15755.12|15874.81|15754.81|10
1623883280000|2021-06-16 22:41:20|15874.9|15754.9|15872.71|15752.71|15874.9|15754.9|15872.71|15752.71|10
1623883290000|2021-06-16 22:41:30|15872.69|15752.69|15871.69|15751.69|15872.69|15752.69|15871.69|15751.69|9
1623883300000|2021-06-16 22:41:40|15870.98|15750.98|15869.51|15749.51|15870.98|15750.98|15869.29|15749.29|10
1623883310000|2021-06-16 22:41:50|15868.73|15748.73|15868.05|15748.05|15869.57|15749.57|15868.05|15748.05|9
1623883320000|2021-06-16 22:42:00|15868.12|15748.12|15867.59|15747.59|15868.12|15748.12|15867.47|15747.47|9
1623883330000|2021-06-16 22:42:10|15868.38|15748.38|15870.29|15750.29|15870.64|15750.64|15868.38|15748.38|10
1623883340000|2021-06-16 22:42:20|15870.95|15750.95|15871.23|15751.23|15871.57|15751.57|15870.95|15750.95|9
1623883350000|2021-06-16 22:42:30|15871.33|15751.33|15872.67|15752.67|15872.67|15752.67|15871.32|15751.32|10
1623883360000|2021-06-16 22:42:40|15873.21|15753.21|15877.18|15757.18|15877.18|15757.18|15873.21|15753.21|10
1623883370000|2021-06-16 22:42:50|15877.08|15757.08|15878.64|15758.64|15878.64|15758.64|15876.84|15756.84|10
1623883380000|2021-06-16 22:43:00|15879.01|15759.01|15875.1|15755.1|15879.01|15759.01|15875.1|15755.1|10
1623883390000|2021-06-16 22:43:10|15874.95|15754.95|15874.17|15754.17|15874.95|15754.95|15873.83|15753.83|10
1623883400000|2021-06-16 22:43:20|15874.16|15754.16|15871.53|15751.53|15874.16|15754.16|15871.42|15751.42|10
1623883410000|2021-06-16 22:43:30|15870.87|15750.87|15870.99|15750.99|15871.19|15751.19|15870.02|15750.02|9
1623883420000|2021-06-16 22:43:40|15871.06|15751.06|15870.57|15750.57|15871.76|15751.76|15870.57|15750.57|10
1623883430000|2021-06-16 22:43:50|15870.41|15750.41|15867.37|15747.37|15870.41|15750.41|15867.37|15747.37|10
1623883440000|2021-06-16 22:44:00|15867.59|15747.59|15866.58|15746.58|15867.59|15747.59|15866.22|15746.22|10
1623883450000|2021-06-16 22:44:10|15866.5|15746.5|15866.16|15746.16|15866.99|15746.99|15866.16|15746.16|10
1623883460000|2021-06-16 22:44:20|15865.82|15745.82|15864.36|15744.36|15865.82|15745.82|15864.36|15744.36|9
1623883470000|2021-06-16 22:44:30|15864.05|15744.05|15859.88|15739.88|15864.05|15744.05|15857.79|15737.79|10
1623883480000|2021-06-16 22:44:40|15859.77|15739.77|15861.55|15741.55|15861.6|15741.6|15859.77|15739.77|10
1623883490000|2021-06-16 22:44:50|15860.76|15740.76|15858.61|15738.61|15860.76|15740.76|15858.61|15738.61|10
1623883500000|2021-06-16 22:45:00|15858.46|15738.46|15857.96|15737.96|15858.96|15738.96|15857.96|15737.96|9
1623883510000|2021-06-16 22:45:10|15857.59|15737.59|15856.48|15736.48|15857.59|15737.59|15856.31|15736.31|10
1623883520000|2021-06-16 22:45:20|15856.63|15736.63|15858.2|15738.2|15858.2|15738.2|15856.63|15736.63|10
1623883530000|2021-06-16 22:45:30|15857.57|15737.57|15856.85|15736.85|15857.57|15737.57|15856.36|15736.36|10
1623883540000|2021-06-16 22:45:40|15857.03|15737.03|15858.41|15738.41|15858.7|15738.7|15857.03|15737.03|10
1623883550000|2021-06-16 22:45:50|15858.71|15738.71|15857.64|15737.64|15859.02|15739.02|15857.64|15737.64|10
1623883560000|2021-06-16 22:46:00|15857.52|15737.52|15859.69|15739.69|15859.69|15739.69|15856.95|15736.95|10
1623883570000|2021-06-16 22:46:10|15859.88|15739.88|15867.07|15747.07|15867.31|15747.31|15859.88|15739.88|10
1623883580000|2021-06-16 22:46:20|15867.18|15747.18|15870.44|15750.44|15870.44|15750.44|15867.18|15747.18|9
1623883590000|2021-06-16 22:46:30|15871.19|15751.19|15868.02|15748.02|15871.2|15751.2|15868.02|15748.02|10
1623883600000|2021-06-16 22:46:40|15867.27|15747.27|15867.47|15747.47|15867.76|15747.76|15866.87|15746.87|10
1623883610000|2021-06-16 22:46:50|15867.26|15747.26|15865.09|15745.09|15867.34|15747.34|15865.09|15745.09|10
1623883620000|2021-06-16 22:47:00|15864.83|15744.83|15864.93|15744.93|15865.09|15745.09|15864.6|15744.6|10
1623883630000|2021-06-16 22:47:10|15864.94|15744.94|15866.81|15746.81|15866.81|15746.81|15864.93|15744.93|10
1623883640000|2021-06-16 22:47:20|15866.85|15746.85|15866.68|15746.68|15867.25|15747.25|15866.68|15746.68|8
1623883650000|2021-06-16 22:47:30|15866.53|15746.53|15867.57|15747.57|15868.06|15748.06|15866.53|15746.53|10
1623883660000|2021-06-16 22:47:40|15867.62|15747.62|15871.81|15751.81|15871.81|15751.81|15867.62|15747.62|10
1623883670000|2021-06-16 22:47:50|15871.97|15751.97|15873.18|15753.18|15873.24|15753.24|15871.89|15751.89|9
1623883680000|2021-06-16 22:48:00|15874.1|15754.1|15876.76|15756.76|15876.76|15756.76|15874.1|15754.1|10
1623883690000|2021-06-16 22:48:10|15877.42|15757.42|15880.4|15760.4|15880.4|15760.4|15877.42|15757.42|10
1623883700000|2021-06-16 22:48:20|15880.74|15760.74|15884.05|15764.05|15884.05|15764.05|15880.58|15760.58|10
1623883710000|2021-06-16 22:48:30|15884.04|15764.04|15886.82|15766.82|15887.55|15767.55|15884.03|15764.03|10
1623883720000|2021-06-16 22:48:40|15886.85|15766.85|15887.47|15767.47|15887.47|15767.47|15886.85|15766.85|8
1623883730000|2021-06-16 22:48:50|15887.83|15767.83|15889.06|15769.06|15889.06|15769.06|15887.83|15767.83|9
1623883740000|2021-06-16 22:49:00|15888.74|15768.74|15889.02|15769.02|15889.44|15769.44|15888.74|15768.74|9
1623883750000|2021-06-16 22:49:10|15888.77|15768.77|15888.52|15768.52|15888.86|15768.86|15888.03|15768.03|10
1623883760000|2021-06-16 22:49:20|15888.31|15768.31|15885.25|15765.25|15888.31|15768.31|15885.25|15765.25|9
1623883770000|2021-06-16 22:49:30|15884.31|15764.31|15880.84|15760.84|15884.31|15764.31|15880.84|15760.84|10
1623883780000|2021-06-16 22:49:40|15880.74|15760.74|15877.64|15757.64|15880.74|15760.74|15877.64|15757.64|9
1623883790000|2021-06-16 22:49:50|15877.65|15757.65|15876.98|15756.98|15877.65|15757.65|15876.98|15756.98|9
1623883800000|2021-06-16 22:50:00|15876.97|15756.97|15872.12|15752.12|15877.16|15757.16|15872.12|15752.12|9
1623883810000|2021-06-16 22:50:10|15871.56|15751.56|15867.48|15747.48|15871.56|15751.56|15867.48|15747.48|10
1623883820000|2021-06-16 22:50:20|15867.71|15747.71|15863.96|15743.96|15867.71|15747.71|15863.91|15743.91|10
1623883830000|2021-06-16 22:50:30|15863.86|15743.86|15863.21|15743.21|15863.86|15743.86|15862.85|15742.85|9
1623883840000|2021-06-16 22:50:40|15863.59|15743.59|15863.76|15743.76|15864.11|15744.11|15863.5|15743.5|9
1623883850000|2021-06-16 22:50:50|15862.87|15742.87|15859.26|15739.26|15862.91|15742.91|15859.26|15739.26|9
1623883860000|2021-06-16 22:51:00|15859.25|15739.25|15854.93|15734.93|15859.25|15739.25|15854.93|15734.93|10
1623883870000|2021-06-16 22:51:10|15854.36|15734.36|15853.73|15733.73|15855.31|15735.31|15853.73|15733.73|10
1623883880000|2021-06-16 22:51:20|15853.65|15733.65|15854.62|15734.62|15854.62|15734.62|15853.16|15733.16|10
1623883890000|2021-06-16 22:51:30|15854.61|15734.61|15854.8|15734.8|15854.8|15734.8|15854.44|15734.44|10
1623883900000|2021-06-16 22:51:40|15854.97|15734.97|15854.47|15734.47|15855.17|15735.17|15854.47|15734.47|10
1623883910000|2021-06-16 22:51:50|15854.32|15734.32|15858.82|15738.82|15858.82|15738.82|15854.32|15734.32|10
1623883920000|2021-06-16 22:52:00|15858.93|15738.93|15860.13|15740.13|15860.13|15740.13|15858.93|15738.93|8
1623883930000|2021-06-16 22:52:10|15860.69|15740.69|15860.12|15740.12|15860.69|15740.69|15860.04|15740.04|7
1623883940000|2021-06-16 22:52:20|15860.33|15740.33|15861.19|15741.19|15861.19|15741.19|15860.33|15740.33|9
1623883950000|2021-06-16 22:52:30|15860.88|15740.88|15860.04|15740.04|15861.1|15741.1|15859.89|15739.89|10
1623883960000|2021-06-16 22:52:40|15859.14|15739.14|15857.74|15737.74|15859.25|15739.25|15857.74|15737.74|10
1623883970000|2021-06-16 22:52:50|15857.93|15737.93|15854.32|15734.32|15858.02|15738.02|15854.32|15734.32|10
1623883980000|2021-06-16 22:53:00|15853.39|15733.39|15851.93|15731.93|15853.42|15733.42|15851.19|15731.19|10
1623883990000|2021-06-16 22:53:10|15851.49|15731.49|15849.67|15729.67|15851.64|15731.64|15849.67|15729.67|9
1623884000000|2021-06-16 22:53:20|15849.21|15729.21|15848.83|15728.83|15849.21|15729.21|15848.17|15728.17|8
1623884010000|2021-06-16 22:53:30|15849|15729|15848.33|15728.33|15849.02|15729.02|15848.33|15728.33|9
1623884020000|2021-06-16 22:53:40|15848.04|15728.04|15848.08|15728.08|15848.43|15728.43|15847.64|15727.64|10
1623884030000|2021-06-16 22:53:50|15848.09|15728.09|15851.15|15731.15|15851.15|15731.15|15848.09|15728.09|10
1623884040000|2021-06-16 22:54:00|15851.48|15731.48|15853.93|15733.93|15853.93|15733.93|15851.48|15731.48|10
1623884050000|2021-06-16 22:54:10|15853.91|15733.91|15854.82|15734.82|15854.82|15734.82|15853.42|15733.42|9
1623884060000|2021-06-16 22:54:20|15854.56|15734.56|15854.78|15734.78|15855.02|15735.02|15854.56|15734.56|10
1623884070000|2021-06-16 22:54:30|15854.69|15734.69|15854.37|15734.37|15854.75|15734.75|15853.81|15733.81|10
1623884080000|2021-06-16 22:54:40|15854.3|15734.3|15855.71|15735.71|15856.26|15736.26|15854.3|15734.3|10
1623884090000|2021-06-16 22:54:50|15855.57|15735.57|15855.85|15735.85|15857.11|15737.11|15855.57|15735.57|10
1623884100000|2021-06-16 22:55:00|15855.76|15735.76|15855.89|15735.89|15855.89|15735.89|15854.47|15734.47|10
1623884110000|2021-06-16 22:55:10|15855.8|15735.8|15857.57|15737.57|15857.58|15737.58|15855.66|15735.66|10
1623884120000|2021-06-16 22:55:20|15857.94|15737.94|15858.31|15738.31|15858.31|15738.31|15857.75|15737.75|9
1623884130000|2021-06-16 22:55:30|15858.89|15738.89|15857.98|15737.98|15859.25|15739.25|15857.98|15737.98|9
1623884140000|2021-06-16 22:55:40|15857.82|15737.82|15854.45|15734.45|15857.82|15737.82|15854.44|15734.44|10
1623884150000|2021-06-16 22:55:50|15854.78|15734.78|15852.22|15732.22|15854.78|15734.78|15852.22|15732.22|9
1623884160000|2021-06-16 22:56:00|15852.08|15732.08|15850.66|15730.66|15852.08|15732.08|15850.66|15730.66|10
1623884170000|2021-06-16 22:56:10|15850.7|15730.7|15848.98|15728.98|15850.7|15730.7|15848.98|15728.98|9
1623884180000|2021-06-16 22:56:20|15848.79|15728.79|15846.94|15726.94|15848.79|15728.79|15846.94|15726.94|10
1623884190000|2021-06-16 22:56:30|15846.71|15726.71|15846.07|15726.07|15846.72|15726.72|15846.03|15726.03|9
1623884200000|2021-06-16 22:56:40|15845.91|15725.91|15847.64|15727.64|15847.64|15727.64|15845.91|15725.91|10
1623884210000|2021-06-16 22:56:50|15847.66|15727.66|15850.63|15730.63|15850.63|15730.63|15847.66|15727.66|9
1623884220000|2021-06-16 22:57:00|15851.7|15731.7|15853.42|15733.42|15853.42|15733.42|15851.7|15731.7|10
1623884230000|2021-06-16 22:57:10|15854.55|15734.55|15857.23|15737.23|15857.23|15737.23|15854.55|15734.55|10
1623884240000|2021-06-16 22:57:20|15857.16|15737.16|15857.7|15737.7|15858|15738|15857.16|15737.16|9
1623884250000|2021-06-16 22:57:30|15858.36|15738.36|15862.87|15742.87|15862.89|15742.89|15858.36|15738.36|10
1623884260000|2021-06-16 22:57:40|15862.92|15742.92|15860.53|15740.53|15863.02|15743.02|15860.34|15740.34|10
1623884270000|2021-06-16 22:57:50|15861.65|15741.65|15864.16|15744.16|15864.16|15744.16|15861.65|15741.65|9
1623884280000|2021-06-16 22:58:00|15864.73|15744.73|15868.14|15748.14|15868.14|15748.14|15864.73|15744.73|6
1623884290000|2021-06-16 22:58:10|15868.15|15748.15|15866.58|15746.58|15868.32|15748.32|15866.58|15746.58|8
1623884300000|2021-06-16 22:58:20|15867.04|15747.04|15865.28|15745.28|15867.04|15747.04|15865.28|15745.28|9
1623884310000|2021-06-16 22:58:30|15865.64|15745.64|15867.48|15747.48|15867.48|15747.48|15865.64|15745.64|9
1623884320000|2021-06-16 22:58:40|15867.76|15747.76|15868.23|15748.23|15869.73|15749.73|15867.76|15747.76|10
1623884330000|2021-06-16 22:58:50|15868.44|15748.44|15868.09|15748.09|15868.55|15748.55|15867.76|15747.76|9
1623884340000|2021-06-16 22:59:00|15867.79|15747.79|15867.18|15747.18|15868.17|15748.17|15867.18|15747.18|10
1623884350000|2021-06-16 22:59:10|15866.23|15746.23|15864.09|15744.09|15866.23|15746.23|15864.09|15744.09|9
1623884360000|2021-06-16 22:59:20|15863.75|15743.75|15859.71|15739.71|15863.75|15743.75|15859.71|15739.71|10
1623884370000|2021-06-16 22:59:30|15858.88|15738.88|15857.47|15737.47|15858.88|15738.88|15857.25|15737.25|8
1623884380000|2021-06-16 22:59:40|15857.77|15737.77|15857.36|15737.36|15857.77|15737.77|15857.14|15737.14|9
1623884390000|2021-06-16 22:59:50|15857.48|15737.48|15857.13|15737.13|15857.93|15737.93|15856.87|15736.87|8
1623884400000|2021-06-16 23:00:00|15857.24|15737.24|15850.59|15730.59|15857.24|15737.24|15850.59|15730.59|10
1623884410000|2021-06-16 23:00:10|15847.67|15727.67|15845.38|15725.38|15847.94|15727.94|15845.38|15725.38|10
1623884420000|2021-06-16 23:00:20|15845.2|15725.2|15837.49|15717.49|15845.2|15725.2|15837.49|15717.49|9
1623884430000|2021-06-16 23:00:30|15836.25|15716.25|15840.02|15720.02|15840.02|15720.02|15835.36|15715.36|10
1623884440000|2021-06-16 23:00:40|15840.28|15720.28|15841.9|15721.9|15841.9|15721.9|15840.04|15720.04|10
1623884450000|2021-06-16 23:00:50|15842.06|15722.06|15842.19|15722.19|15842.49|15722.49|15840.76|15720.76|9
1623884460000|2021-06-16 23:01:00|15842.69|15722.69|15843.77|15723.77|15843.9|15723.9|15842.69|15722.69|10
1623884470000|2021-06-16 23:01:10|15845.38|15725.38|15842.32|15722.32|15845.92|15725.92|15842.32|15722.32|9
1623884480000|2021-06-16 23:01:20|15841.56|15721.56|15839.32|15719.32|15841.56|15721.56|15839.32|15719.32|10
1623884490000|2021-06-16 23:01:30|15839.09|15719.09|15837.89|15717.89|15839.09|15719.09|15837.4|15717.4|10
1623884500000|2021-06-16 23:01:40|15836.64|15716.64|15830.52|15710.52|15836.64|15716.64|15830.52|15710.52|10
1623884510000|2021-06-16 23:01:50|15829.9|15709.9|15827.14|15707.14|15829.9|15709.9|15826.87|15706.87|10
1623884520000|2021-06-16 23:02:00|15826.59|15706.59|15826.9|15706.9|15826.92|15706.92|15825.56|15705.56|9
1623884530000|2021-06-16 23:02:10|15826.35|15706.35|15822.66|15702.66|15826.35|15706.35|15821.46|15701.46|10
1623884540000|2021-06-16 23:02:20|15822.19|15702.19|15818.96|15698.96|15822.52|15702.52|15818.96|15698.96|10
1623884550000|2021-06-16 23:02:30|15818.77|15698.77|15818.89|15698.89|15818.89|15698.89|15818.34|15698.34|10
1623884560000|2021-06-16 23:02:40|15818.52|15698.52|15817.95|15697.95|15818.82|15698.82|15817.95|15697.95|10
1623884570000|2021-06-16 23:02:50|15818.93|15698.93|15820.12|15700.12|15820.16|15700.16|15818.7|15698.7|10
1623884580000|2021-06-16 23:03:00|15820.67|15700.67|15809.71|15689.71|15821.04|15701.04|15809.71|15689.71|9
1623884590000|2021-06-16 23:03:10|15809.52|15689.52|15799.43|15679.43|15809.52|15689.52|15799.43|15679.43|10
1623884600000|2021-06-16 23:03:20|15798.25|15678.25|15789.52|15669.52|15798.25|15678.25|15789.06|15669.06|10
1623884610000|2021-06-16 23:03:30|15789.22|15669.22|15786.41|15666.41|15789.54|15669.54|15786.41|15666.41|10
1623884620000|2021-06-16 23:03:40|15786.01|15666.01|15771.76|15651.76|15786.01|15666.01|15771.2|15651.2|10
1623884630000|2021-06-16 23:03:50|15772.11|15652.11|15765.42|15645.42|15772.11|15652.11|15765.42|15645.42|10
1623884640000|2021-06-16 23:04:00|15765.4|15645.4|15760.03|15640.03|15765.4|15645.4|15760.03|15640.03|10
1623884650000|2021-06-16 23:04:10|15759.97|15639.97|15757.77|15637.77|15759.97|15639.97|15757.3|15637.3|10
1623884660000|2021-06-16 23:04:20|15758.06|15638.06|15758.17|15638.17|15758.69|15638.69|15755.74|15635.74|10
1623884670000|2021-06-16 23:04:30|15758.85|15638.85|15772.2|15652.2|15772.2|15652.2|15758.85|15638.85|10
1623884680000|2021-06-16 23:04:40|15771.94|15651.94|15773.57|15653.57|15773.9|15653.9|15771.94|15651.94|10
1623884690000|2021-06-16 23:04:50|15773.43|15653.43|15775.82|15655.82|15775.82|15655.82|15773.43|15653.43|10
1623884700000|2021-06-16 23:05:00|15775.27|15655.27|15774.08|15654.08|15775.81|15655.81|15774.08|15654.08|10
1623884710000|2021-06-16 23:05:10|15773.94|15653.94|15772.55|15652.55|15773.94|15653.94|15771.77|15651.77|10
1623884720000|2021-06-16 23:05:20|15772.79|15652.79|15772.41|15652.41|15773.09|15653.09|15772.11|15652.11|10
1623884730000|2021-06-16 23:05:30|15772.02|15652.02|15776.31|15656.31|15776.31|15656.31|15772.02|15652.02|10
1623884740000|2021-06-16 23:05:40|15776.48|15656.48|15779.19|15659.19|15780.06|15660.06|15776.48|15656.48|9
1623884750000|2021-06-16 23:05:50|15778.3|15658.3|15774.31|15654.31|15778.3|15658.3|15774.31|15654.31|9
1623884760000|2021-06-16 23:06:00|15773.61|15653.61|15769.68|15649.68|15773.61|15653.61|15768.6|15648.6|10
1623884770000|2021-06-16 23:06:10|15768.75|15648.75|15769.48|15649.48|15769.57|15649.57|15768.62|15648.62|9
1623884780000|2021-06-16 23:06:20|15769.64|15649.64|15774.15|15654.15|15774.15|15654.15|15769.64|15649.64|9
1623884790000|2021-06-16 23:06:30|15774.22|15654.22|15778.74|15658.74|15778.74|15658.74|15774.22|15654.22|9
1623884800000|2021-06-16 23:06:40|15778.99|15658.99|15782.56|15662.56|15782.56|15662.56|15778.99|15658.99|10
1623884810000|2021-06-16 23:06:50|15782.12|15662.12|15782.29|15662.29|15782.77|15662.77|15782.12|15662.12|10
1623884820000|2021-06-16 23:07:00|15781.79|15661.79|15781.96|15661.96|15782.92|15662.92|15781.79|15661.79|9
1623884830000|2021-06-16 23:07:10|15782.03|15662.03|15782.17|15662.17|15782.17|15662.17|15780.93|15660.93|9
1623884840000|2021-06-16 23:07:20|15782.03|15662.03|15781.63|15661.63|15782.29|15662.29|15781.1|15661.1|10
1623884850000|2021-06-16 23:07:30|15781.29|15661.29|15780.53|15660.53|15781.29|15661.29|15779.15|15659.15|10
1623884860000|2021-06-16 23:07:40|15779.48|15659.48|15780.34|15660.34|15780.35|15660.35|15779.43|15659.43|9
1623884870000|2021-06-16 23:07:50|15780.59|15660.59|15780.41|15660.41|15781.18|15661.18|15780.41|15660.41|8
1623884880000|2021-06-16 23:08:00|15780.39|15660.39|15780.36|15660.36|15780.73|15660.73|15779.66|15659.66|10
1623884890000|2021-06-16 23:08:10|15781.14|15661.14|15785.69|15665.69|15785.69|15665.69|15781.14|15661.14|10
1623884900000|2021-06-16 23:08:20|15785.71|15665.71|15787.9|15667.9|15787.9|15667.9|15785.64|15665.64|10
1623884910000|2021-06-16 23:08:30|15787.22|15667.22|15789.48|15669.48|15789.48|15669.48|15786.81|15666.81|10
1623884920000|2021-06-16 23:08:40|15790.31|15670.31|15789.7|15669.7|15790.71|15670.71|15789.43|15669.43|10
1623884930000|2021-06-16 23:08:50|15789.77|15669.77|15790.25|15670.25|15790.25|15670.25|15789.14|15669.14|10
1623884940000|2021-06-16 23:09:00|15790.27|15670.27|15791.22|15671.22|15791.22|15671.22|15788.79|15668.79|10
1623884950000|2021-06-16 23:09:10|15791.46|15671.46|15791.46|15671.46|15791.98|15671.98|15791.21|15671.21|10
1623884960000|2021-06-16 23:09:20|15791.05|15671.05|15788.34|15668.34|15791.05|15671.05|15788.34|15668.34|10
1623884970000|2021-06-16 23:09:30|15788.72|15668.72|15789.2|15669.2|15789.37|15669.37|15788.4|15668.4|10
1623884980000|2021-06-16 23:09:40|15788.47|15668.47|15786.39|15666.39|15788.62|15668.62|15786.39|15666.39|10
1623884990000|2021-06-16 23:09:50|15786.21|15666.21|15781.07|15661.07|15786.21|15666.21|15781.07|15661.07|10
1623885000000|2021-06-16 23:10:00|15781.44|15661.44|15776.21|15656.21|15781.44|15661.44|15776.21|15656.21|10
1623885010000|2021-06-16 23:10:10|15775.9|15655.9|15771.47|15651.47|15775.9|15655.9|15771.47|15651.47|10
1623885020000|2021-06-16 23:10:20|15770.38|15650.38|15766.09|15646.09|15770.38|15650.38|15766.09|15646.09|9
1623885030000|2021-06-16 23:10:30|15766.14|15646.14|15762.32|15642.32|15766.14|15646.14|15762.32|15642.32|10
1623885040000|2021-06-16 23:10:40|15762.22|15642.22|15761.97|15641.97|15762.48|15642.48|15761.45|15641.45|10
1623885050000|2021-06-16 23:10:50|15761.66|15641.66|15759.58|15639.58|15761.66|15641.66|15759.51|15639.51|10
1623885060000|2021-06-16 23:11:00|15759.7|15639.7|15759.61|15639.61|15759.86|15639.86|15759.45|15639.45|10
1623885070000|2021-06-16 23:11:10|15759.51|15639.51|15759.34|15639.34|15759.74|15639.74|15758.61|15638.61|10
1623885080000|2021-06-16 23:11:20|15759.67|15639.67|15760.95|15640.95|15760.95|15640.95|15759.65|15639.65|10
1623885090000|2021-06-16 23:11:30|15761.53|15641.53|15765.41|15645.41|15765.67|15645.67|15761.53|15641.53|10
1623885100000|2021-06-16 23:11:40|15765.34|15645.34|15766.34|15646.34|15766.77|15646.77|15765.34|15645.34|9
1623885110000|2021-06-16 23:11:50|15767.04|15647.04|15767.89|15647.89|15768.5|15648.5|15767.04|15647.04|10
1623885120000|2021-06-16 23:12:00|15767.66|15647.66|15765.62|15645.62|15767.86|15647.86|15765.62|15645.62|9
1623885130000|2021-06-16 23:12:10|15765.69|15645.69|15764.44|15644.44|15765.85|15645.85|15764.44|15644.44|10
1623885140000|2021-06-16 23:12:20|15764.06|15644.06|15765.73|15645.73|15765.73|15645.73|15763.31|15643.31|10
1623885150000|2021-06-16 23:12:30|15766.21|15646.21|15765.35|15645.35|15766.73|15646.73|15765.35|15645.35|9
1623885160000|2021-06-16 23:12:40|15765.7|15645.7|15766.73|15646.73|15767.03|15647.03|15765.7|15645.7|10
1623885170000|2021-06-16 23:12:50|15767.35|15647.35|15757.51|15637.51|15767.36|15647.36|15757.51|15637.51|10
1623885180000|2021-06-16 23:13:00|15757.34|15637.34|15757.36|15637.36|15757.8|15637.8|15756.37|15636.37|10
1623885190000|2021-06-16 23:13:10|15756.47|15636.47|15753.94|15633.94|15756.47|15636.47|15753.81|15633.81|10
1623885200000|2021-06-16 23:13:20|15753.98|15633.98|15754.27|15634.27|15754.82|15634.82|15753.98|15633.98|9
1623885210000|2021-06-16 23:13:30|15752.76|15632.76|15751.95|15631.95|15753.11|15633.11|15751.67|15631.67|10
1623885220000|2021-06-16 23:13:40|15751.25|15631.25|15746.13|15626.13|15751.25|15631.25|15746.13|15626.13|10
1623885230000|2021-06-16 23:13:50|15745.95|15625.95|15743.08|15623.08|15746.09|15626.09|15743.08|15623.08|10
1623885240000|2021-06-16 23:14:00|15742.97|15622.97|15742.42|15622.42|15743.32|15623.32|15742.34|15622.34|10
1623885250000|2021-06-16 23:14:10|15742.27|15622.27|15743.47|15623.47|15743.47|15623.47|15742.27|15622.27|10
1623885260000|2021-06-16 23:14:20|15742.79|15622.79|15729.45|15609.45|15742.79|15622.79|15729.45|15609.45|10
1623885270000|2021-06-16 23:14:30|15729.63|15609.63|15735.49|15615.49|15735.49|15615.49|15729.63|15609.63|10
1623885280000|2021-06-16 23:14:40|15735.5|15615.5|15740.77|15620.77|15740.77|15620.77|15735.5|15615.5|10
1623885290000|2021-06-16 23:14:50|15741.77|15621.77|15742.14|15622.14|15743.28|15623.28|15741.26|15621.26|9
1623885300000|2021-06-16 23:15:00|15742.89|15622.89|15745.14|15625.14|15745.14|15625.14|15742.89|15622.89|9
1623885310000|2021-06-16 23:15:10|15744.93|15624.93|15742.93|15622.93|15744.93|15624.93|15742.93|15622.93|9
1623885320000|2021-06-16 23:15:20|15742.11|15622.11|15737.66|15617.66|15742.11|15622.11|15737.66|15617.66|10
1623885330000|2021-06-16 23:15:30|15738.02|15618.02|15726.6|15606.6|15738.34|15618.34|15726.6|15606.6|10
1623885340000|2021-06-16 23:15:40|15726.99|15606.99|15716.48|15596.48|15726.99|15606.99|15714.25|15594.25|10
1623885350000|2021-06-16 23:15:50|15716.14|15596.14|15713.14|15593.14|15716.79|15596.79|15713.14|15593.14|10
1623885360000|2021-06-16 23:16:00|15712.38|15592.38|15696.17|15576.17|15712.38|15592.38|15696.15|15576.15|10
1623885370000|2021-06-16 23:16:10|15696.23|15576.23|15698.02|15578.02|15698.02|15578.02|15694.07|15574.07|10
1623885380000|2021-06-16 23:16:20|15697.2|15577.2|15694.83|15574.83|15698.59|15578.59|15694.83|15574.83|10
1623885390000|2021-06-16 23:16:30|15695.1|15575.1|15697.59|15577.59|15697.73|15577.73|15695.05|15575.05|10
1623885400000|2021-06-16 23:16:40|15698.28|15578.28|15697.24|15577.24|15699.08|15579.08|15697.23|15577.23|10
1623885410000|2021-06-16 23:16:50|15697.6|15577.6|15696.83|15576.83|15697.84|15577.84|15696.22|15576.22|10
1623885420000|2021-06-16 23:17:00|15696.87|15576.87|15689.51|15569.51|15696.87|15576.87|15689.51|15569.51|10
1623885430000|2021-06-16 23:17:10|15688.12|15568.12|15675.07|15555.07|15688.12|15568.12|15675.07|15555.07|10
1623885440000|2021-06-16 23:17:20|15675.93|15555.93|15679.73|15559.73|15680.12|15560.12|15674.16|15554.16|10
1623885450000|2021-06-16 23:17:30|15679.37|15559.37|15682.45|15562.45|15682.45|15562.45|15679.35|15559.35|9
1623885460000|2021-06-16 23:17:40|15682.55|15562.55|15688.11|15568.11|15688.11|15568.11|15682.55|15562.55|10
1623885470000|2021-06-16 23:17:50|15689.43|15569.43|15693.14|15573.14|15693.14|15573.14|15688.89|15568.89|10
1623885480000|2021-06-16 23:18:00|15694.09|15574.09|15700.42|15580.42|15700.42|15580.42|15694.09|15574.09|10
1623885490000|2021-06-16 23:18:10|15700.62|15580.62|15704.39|15584.39|15704.39|15584.39|15700.62|15580.62|10
1623885500000|2021-06-16 23:18:20|15704.35|15584.35|15702.93|15582.93|15704.35|15584.35|15702.27|15582.27|10
1623885510000|2021-06-16 23:18:30|15702.28|15582.28|15701.48|15581.48|15702.28|15582.28|15701.28|15581.28|9
1623885520000|2021-06-16 23:18:40|15701.79|15581.79|15704.08|15584.08|15704.08|15584.08|15701.79|15581.79|10
1623885530000|2021-06-16 23:18:50|15704.03|15584.03|15705.69|15585.69|15705.69|15585.69|15703.63|15583.63|9
1623885540000|2021-06-16 23:19:00|15705.51|15585.51|15700.63|15580.63|15705.51|15585.51|15700.63|15580.63|10
1623885550000|2021-06-16 23:19:10|15700.08|15580.08|15698.27|15578.27|15700.08|15580.08|15697.4|15577.4|10
1623885560000|2021-06-16 23:19:20|15698.28|15578.28|15706.38|15586.38|15706.38|15586.38|15698.28|15578.28|10
1623885570000|2021-06-16 23:19:30|15707.64|15587.64|15710.2|15590.2|15710.2|15590.2|15707.64|15587.64|10
1623885580000|2021-06-16 23:19:40|15710.78|15590.78|15714.87|15594.87|15714.87|15594.87|15710.78|15590.78|10
1623885590000|2021-06-16 23:19:50|15715.48|15595.48|15720.52|15600.52|15720.52|15600.52|15714.99|15594.99|10
1623885600000|2021-06-16 23:20:00|15722.81|15602.81|15725.14|15605.14|15726.08|15606.08|15722.81|15602.81|10
1623885610000|2021-06-16 23:20:10|15725.48|15605.48|15727.51|15607.51|15727.51|15607.51|15725.41|15605.41|9
1623885620000|2021-06-16 23:20:20|15727.86|15607.86|15728.74|15608.74|15728.74|15608.74|15727.35|15607.35|10
1623885630000|2021-06-16 23:20:30|15728.99|15608.99|15731.84|15611.84|15733.28|15613.28|15728.99|15608.99|10
1623885640000|2021-06-16 23:20:40|15730.95|15610.95|15731.23|15611.23|15731.23|15611.23|15729.36|15609.36|10
1623885650000|2021-06-16 23:20:50|15730.73|15610.73|15728.88|15608.88|15732.23|15612.23|15728.88|15608.88|10
1623885660000|2021-06-16 23:21:00|15728.76|15608.76|15722.69|15602.69|15728.76|15608.76|15722.69|15602.69|10
1623885670000|2021-06-16 23:21:10|15722.89|15602.89|15720.95|15600.95|15722.89|15602.89|15720.95|15600.95|10
1623885680000|2021-06-16 23:21:20|15720.77|15600.77|15717.98|15597.98|15720.77|15600.77|15717.73|15597.73|9
1623885690000|2021-06-16 23:21:30|15717.86|15597.86|15717.79|15597.79|15718.1|15598.1|15717.11|15597.11|10
1623885700000|2021-06-16 23:21:40|15717.88|15597.88|15718.76|15598.76|15718.76|15598.76|15717.31|15597.31|9
1623885710000|2021-06-16 23:21:50|15719.27|15599.27|15722.59|15602.59|15722.59|15602.59|15719.27|15599.27|10
1623885720000|2021-06-16 23:22:00|15722.78|15602.78|15725.77|15605.77|15725.77|15605.77|15722.46|15602.46|10
1623885730000|2021-06-16 23:22:10|15726.8|15606.8|15726.45|15606.45|15728.86|15608.86|15726.45|15606.45|10
1623885740000|2021-06-16 23:22:20|15726.34|15606.34|15720.9|15600.9|15726.34|15606.34|15720.9|15600.9|10
1623885750000|2021-06-16 23:22:30|15719.41|15599.41|15716.34|15596.34|15719.61|15599.61|15716.34|15596.34|9
1623885760000|2021-06-16 23:22:40|15714.91|15594.91|15704.13|15584.13|15714.91|15594.91|15704.13|15584.13|10
1623885770000|2021-06-16 23:22:50|15703.46|15583.46|15703.33|15583.33|15703.69|15583.69|15702.48|15582.48|9
1623885780000|2021-06-16 23:23:00|15704.36|15584.36|15705.68|15585.68|15706.02|15586.02|15704.36|15584.36|10
1623885790000|2021-06-16 23:23:10|15705.87|15585.87|15707.54|15587.54|15707.54|15587.54|15705.87|15585.87|10
1623885800000|2021-06-16 23:23:20|15708.28|15588.28|15702.56|15582.56|15708.28|15588.28|15702.26|15582.26|10
1623885810000|2021-06-16 23:23:30|15701.31|15581.31|15699.43|15579.43|15701.5|15581.5|15699.14|15579.14|10
1623885820000|2021-06-16 23:23:40|15699.94|15579.94|15697.9|15577.9|15700.4|15580.4|15697.9|15577.9|8
1623885830000|2021-06-16 23:23:50|15697.22|15577.22|15694.07|15574.07|15697.3|15577.3|15693.91|15573.91|10
1623885840000|2021-06-16 23:24:00|15693.31|15573.31|15695.12|15575.12|15695.12|15575.12|15693.12|15573.12|10
1623885850000|2021-06-16 23:24:10|15694.76|15574.76|15692.13|15572.13|15695.41|15575.41|15692.13|15572.13|10
1623885860000|2021-06-16 23:24:20|15691.81|15571.81|15683.97|15563.97|15691.81|15571.81|15683.97|15563.97|10
1623885870000|2021-06-16 23:24:30|15681.78|15561.78|15676.49|15556.49|15681.78|15561.78|15675.79|15555.79|10
1623885880000|2021-06-16 23:24:40|15674.63|15554.63|15671.69|15551.69|15674.63|15554.63|15671.69|15551.69|10
1623885890000|2021-06-16 23:24:50|15665.84|15545.84|15672.02|15552.02|15672.02|15552.02|15665.84|15545.84|10
1623885900000|2021-06-16 23:25:00|15672.28|15552.28|15679.06|15559.06|15679.06|15559.06|15672.28|15552.28|10
1623885910000|2021-06-16 23:25:10|15679.61|15559.61|15680.46|15560.46|15680.98|15560.98|15679.29|15559.29|10
1623885920000|2021-06-16 23:25:20|15679.55|15559.55|15678.01|15558.01|15679.78|15559.78|15678.01|15558.01|9
1623885930000|2021-06-16 23:25:30|15679.27|15559.27|15683.1|15563.1|15683.1|15563.1|15679.27|15559.27|10
1623885940000|2021-06-16 23:25:40|15683.45|15563.45|15686.32|15566.32|15686.32|15566.32|15683.04|15563.04|10
1623885950000|2021-06-16 23:25:50|15686.31|15566.31|15685.2|15565.2|15686.66|15566.66|15685.2|15565.2|10
1623885960000|2021-06-16 23:26:00|15686.08|15566.08|15683.2|15563.2|15686.08|15566.08|15683.2|15563.2|9
1623885970000|2021-06-16 23:26:10|15682.31|15562.31|15677.43|15557.43|15682.31|15562.31|15677.06|15557.06|10
1623885980000|2021-06-16 23:26:20|15676.71|15556.71|15673.87|15553.87|15676.71|15556.71|15673.79|15553.79|10
1623885990000|2021-06-16 23:26:30|15673.55|15553.55|15670.31|15550.31|15673.55|15553.55|15670.31|15550.31|10
1623886000000|2021-06-16 23:26:40|15669.97|15549.97|15667.79|15547.79|15669.97|15549.97|15667.14|15547.14|9
1623886010000|2021-06-16 23:26:50|15666.85|15546.85|15665.51|15545.51|15666.85|15546.85|15665.51|15545.51|10
1623886020000|2021-06-16 23:27:00|15665.53|15545.53|15669.36|15549.36|15669.58|15549.58|15665.53|15545.53|10
1623886030000|2021-06-16 23:27:10|15669.97|15549.97|15671.75|15551.75|15671.75|15551.75|15669.97|15549.97|9
1623886040000|2021-06-16 23:27:20|15671.77|15551.77|15676.09|15556.09|15676.09|15556.09|15671.77|15551.77|10
1623886050000|2021-06-16 23:27:30|15676.96|15556.96|15680.07|15560.07|15680.07|15560.07|15676.96|15556.96|10
1623886060000|2021-06-16 23:27:40|15679.8|15559.8|15679.15|15559.15|15679.8|15559.8|15679.02|15559.02|9
1623886070000|2021-06-16 23:27:50|15679.17|15559.17|15678.38|15558.38|15679.26|15559.26|15678.08|15558.08|9
1623886080000|2021-06-16 23:28:00|15678.33|15558.33|15678.9|15558.9|15679.19|15559.19|15677.97|15557.97|10
1623886090000|2021-06-16 23:28:10|15678.45|15558.45|15680.43|15560.43|15680.43|15560.43|15678.32|15558.32|10
1623886100000|2021-06-16 23:28:20|15682.32|15562.32|15682.86|15562.86|15682.99|15562.99|15682.17|15562.17|10
1623886110000|2021-06-16 23:28:30|15683.21|15563.21|15679.99|15559.99|15683.48|15563.48|15679.99|15559.99|10
1623886120000|2021-06-16 23:28:40|15681.07|15561.07|15680.57|15560.57|15681.34|15561.34|15680.47|15560.47|10
1623886130000|2021-06-16 23:28:50|15680.58|15560.58|15679.91|15559.91|15680.71|15560.71|15679.84|15559.84|9
1623886140000|2021-06-16 23:29:00|15679.57|15559.57|15680.92|15560.92|15680.92|15560.92|15679.57|15559.57|9
1623886150000|2021-06-16 23:29:10|15681.52|15561.52|15684.82|15564.82|15684.88|15564.88|15681.52|15561.52|8
1623886160000|2021-06-16 23:29:20|15685.69|15565.69|15690.3|15570.3|15690.33|15570.33|15685.69|15565.69|10
1623886170000|2021-06-16 23:29:30|15690.43|15570.43|15689.54|15569.54|15690.43|15570.43|15689.5|15569.5|10
1623886180000|2021-06-16 23:29:40|15689.38|15569.38|15688.21|15568.21|15689.38|15569.38|15688.21|15568.21|10
1623886190000|2021-06-16 23:29:50|15688.03|15568.03|15685.83|15565.83|15688.04|15568.04|15685.83|15565.83|10
1623886200000|2021-06-16 23:30:00|15685.36|15565.36|15686.67|15566.67|15686.67|15566.67|15684.82|15564.82|10
1623886210000|2021-06-16 23:30:10|15686.18|15566.18|15685.38|15565.38|15686.52|15566.52|15684.76|15564.76|10
1623886220000|2021-06-16 23:30:20|15685.92|15565.92|15684.63|15564.63|15686.53|15566.53|15684.63|15564.63|9
1623886230000|2021-06-16 23:30:30|15684.47|15564.47|15682.69|15562.69|15684.47|15564.47|15682.62|15562.62|10
1623886240000|2021-06-16 23:30:40|15682.79|15562.79|15681.71|15561.71|15682.81|15562.81|15681.71|15561.71|9
1623886250000|2021-06-16 23:30:50|15681.49|15561.49|15681.04|15561.04|15681.49|15561.49|15680.97|15560.97|10
1623886260000|2021-06-16 23:31:00|15679.78|15559.78|15676.09|15556.09|15680.13|15560.13|15676.05|15556.05|10
1623886270000|2021-06-16 23:31:10|15675.6|15555.6|15673.36|15553.36|15675.6|15555.6|15673.36|15553.36|9
1623886280000|2021-06-16 23:31:20|15672.52|15552.52|15669.16|15549.16|15672.52|15552.52|15669.14|15549.14|10
1623886290000|2021-06-16 23:31:30|15668.62|15548.62|15668.5|15548.5|15668.62|15548.62|15667.21|15547.21|10
1623886300000|2021-06-16 23:31:40|15668.26|15548.26|15670.35|15550.35|15670.35|15550.35|15668.26|15548.26|10
1623886310000|2021-06-16 23:31:50|15670.57|15550.57|15674.52|15554.52|15676|15556|15670.57|15550.57|10
1623886320000|2021-06-16 23:32:00|15675.29|15555.29|15680.58|15560.58|15680.94|15560.94|15675.29|15555.29|10
1623886330000|2021-06-16 23:32:10|15681.33|15561.33|15682.24|15562.24|15682.91|15562.91|15681.33|15561.33|10
1623886340000|2021-06-16 23:32:20|15682.85|15562.85|15682.64|15562.64|15683.06|15563.06|15682.24|15562.24|9
1623886350000|2021-06-16 23:32:30|15682.88|15562.88|15684.24|15564.24|15684.24|15564.24|15682.23|15562.23|9
1623886360000|2021-06-16 23:32:40|15685.74|15565.74|15686.54|15566.54|15686.79|15566.79|15685.62|15565.62|9
1623886370000|2021-06-16 23:32:50|15686.39|15566.39|15685.7|15565.7|15686.62|15566.62|15685.57|15565.57|10
1623886380000|2021-06-16 23:33:00|15684.94|15564.94|15680.9|15560.9|15685.06|15565.06|15680.9|15560.9|10
1623886390000|2021-06-16 23:33:10|15680.55|15560.55|15673.11|15553.11|15680.55|15560.55|15673.11|15553.11|9
1623886400000|2021-06-16 23:33:20|15672.88|15552.88|15671.55|15551.55|15673.13|15553.13|15671.48|15551.48|10
1623886410000|2021-06-16 23:33:30|15671.62|15551.62|15670.01|15550.01|15672.07|15552.07|15669.06|15549.06|9
1623886420000|2021-06-16 23:33:40|15669.77|15549.77|15669.13|15549.13|15669.77|15549.77|15668.78|15548.78|10
1623886430000|2021-06-16 23:33:50|15668.71|15548.71|15668.89|15548.89|15668.89|15548.89|15667.74|15547.74|9
1623886440000|2021-06-16 23:34:00|15669.23|15549.23|15667.12|15547.12|15669.23|15549.23|15666.87|15546.87|9
1623886450000|2021-06-16 23:34:10|15667.03|15547.03|15660.3|15540.3|15667.03|15547.03|15660.26|15540.26|10
1623886460000|2021-06-16 23:34:20|15661.34|15541.34|15661.21|15541.21|15662.36|15542.36|15661.21|15541.21|10
1623886470000|2021-06-16 23:34:30|15661.12|15541.12|15658.24|15538.24|15661.44|15541.44|15658.03|15538.03|10
1623886480000|2021-06-16 23:34:40|15656.66|15536.66|15656.29|15536.29|15657.45|15537.45|15656.29|15536.29|9
1623886490000|2021-06-16 23:34:50|15655.72|15535.72|15656.56|15536.56|15656.58|15536.58|15655.02|15535.02|9
1623886500000|2021-06-16 23:35:00|15656.3|15536.3|15658.79|15538.79|15658.79|15538.79|15656.3|15536.3|10
1623886510000|2021-06-16 23:35:10|15658.42|15538.42|15658.36|15538.36|15659.24|15539.24|15657.76|15537.76|10
1623886520000|2021-06-16 23:35:20|15658.78|15538.78|15665.63|15545.63|15665.63|15545.63|15658.78|15538.78|10
1623886530000|2021-06-16 23:35:30|15665.68|15545.68|15669.47|15549.47|15669.47|15549.47|15665.6|15545.6|10
1623886540000|2021-06-16 23:35:40|15670.64|15550.64|15674.59|15554.59|15675.01|15555.01|15670.06|15550.06|10
1623886550000|2021-06-16 23:35:50|15674.15|15554.15|15673.62|15553.62|15674.15|15554.15|15673.43|15553.43|10
1623886560000|2021-06-16 23:36:00|15673.71|15553.71|15674.82|15554.82|15674.97|15554.97|15673.71|15553.71|9
1623886570000|2021-06-16 23:36:10|15675.03|15555.03|15674.88|15554.88|15675.47|15555.47|15674.88|15554.88|10
1623886580000|2021-06-16 23:36:20|15674.43|15554.43|15676.14|15556.14|15676.17|15556.17|15674.43|15554.43|10
1623886590000|2021-06-16 23:36:30|15676.17|15556.17|15675.78|15555.78|15676.18|15556.18|15675.78|15555.78|9
1623886600000|2021-06-16 23:36:40|15675.75|15555.75|15679.88|15559.88|15680.62|15560.62|15675.75|15555.75|10
1623886610000|2021-06-16 23:36:50|15679.95|15559.95|15677.79|15557.79|15679.95|15559.95|15677.44|15557.44|10
1623886620000|2021-06-16 23:37:00|15677.65|15557.65|15670.34|15550.34|15677.65|15557.65|15670.34|15550.34|10
1623886630000|2021-06-16 23:37:10|15670|15550|15668.44|15548.44|15670|15550|15668.16|15548.16|10
1623886640000|2021-06-16 23:37:20|15668.51|15548.51|15669.2|15549.2|15669.32|15549.32|15668.51|15548.51|10
1623886650000|2021-06-16 23:37:30|15669.17|15549.17|15671.46|15551.46|15671.46|15551.46|15668.91|15548.91|9
1623886660000|2021-06-16 23:37:40|15671.17|15551.17|15670.89|15550.89|15671.73|15551.73|15670.55|15550.55|9
1623886670000|2021-06-16 23:37:50|15671.09|15551.09|15671.85|15551.85|15672.07|15552.07|15671.09|15551.09|10
1623886680000|2021-06-16 23:38:00|15671.87|15551.87|15671.44|15551.44|15672|15552|15671.37|15551.37|8
1623886690000|2021-06-16 23:38:10|15671.5|15551.5|15673.86|15553.86|15673.86|15553.86|15671.5|15551.5|10
1623886700000|2021-06-16 23:38:20|15674.59|15554.59|15674.98|15554.98|15674.98|15554.98|15674.18|15554.18|10
1623886710000|2021-06-16 23:38:30|15674.27|15554.27|15674.26|15554.26|15674.79|15554.79|15674.08|15554.08|10
1623886720000|2021-06-16 23:38:40|15674.69|15554.69|15674.34|15554.34|15674.99|15554.99|15674.34|15554.34|10
1623886730000|2021-06-16 23:38:50|15674.23|15554.23|15674.35|15554.35|15674.35|15554.35|15673.86|15553.86|9
1623886740000|2021-06-16 23:39:00|15674.38|15554.38|15675.13|15555.13|15675.13|15555.13|15674.38|15554.38|10
1623886750000|2021-06-16 23:39:10|15675.09|15555.09|15676.93|15556.93|15676.93|15556.93|15675.09|15555.09|10
1623886760000|2021-06-16 23:39:20|15677.19|15557.19|15679.87|15559.87|15679.98|15559.98|15676.91|15556.91|10
1623886770000|2021-06-16 23:39:30|15680.68|15560.68|15685.57|15565.57|15685.72|15565.72|15680.65|15560.65|10
1623886780000|2021-06-16 23:39:40|15685.8|15565.8|15688.19|15568.19|15688.19|15568.19|15685.8|15565.8|9
1623886790000|2021-06-16 23:39:50|15688.32|15568.32|15691.1|15571.1|15691.53|15571.53|15688.32|15568.32|9
1623886800000|2021-06-16 23:40:00|15691.28|15571.28|15689.33|15569.33|15692.53|15572.53|15689.05|15569.05|10
1623886810000|2021-06-16 23:40:10|15689.2|15569.2|15690.66|15570.66|15691.6|15571.6|15689.2|15569.2|9
1623886820000|2021-06-16 23:40:20|15690.57|15570.57|15690.8|15570.8|15690.8|15570.8|15690.07|15570.07|10
1623886830000|2021-06-16 23:40:30|15692.46|15572.46|15696.9|15576.9|15697.28|15577.28|15692.46|15572.46|10
1623886840000|2021-06-16 23:40:40|15696.71|15576.71|15699.75|15579.75|15699.75|15579.75|15696.59|15576.59|10
1623886850000|2021-06-16 23:40:50|15699.69|15579.69|15698.53|15578.53|15699.87|15579.87|15698.53|15578.53|9
1623886860000|2021-06-16 23:41:00|15698.5|15578.5|15693.4|15573.4|15698.5|15578.5|15693.4|15573.4|9
1623886870000|2021-06-16 23:41:10|15693.36|15573.36|15691.42|15571.42|15693.36|15573.36|15691.16|15571.16|9
1623886880000|2021-06-16 23:41:20|15691.23|15571.23|15688.09|15568.09|15691.52|15571.52|15688.08|15568.08|10
1623886890000|2021-06-16 23:41:30|15688.12|15568.12|15687.3|15567.3|15688.35|15568.35|15687.02|15567.02|10
1623886900000|2021-06-16 23:41:40|15687.1|15567.1|15687.55|15567.55|15687.83|15567.83|15687.1|15567.1|10
1623886910000|2021-06-16 23:41:50|15687.01|15567.01|15684.7|15564.7|15687.01|15567.01|15684.7|15564.7|9
1623886920000|2021-06-16 23:42:00|15684.34|15564.34|15681.85|15561.85|15684.34|15564.34|15681.82|15561.82|10
1623886930000|2021-06-16 23:42:10|15681.98|15561.98|15681.54|15561.54|15681.98|15561.98|15681.54|15561.54|9
1623886940000|2021-06-16 23:42:20|15681.3|15561.3|15683.21|15563.21|15683.71|15563.71|15681.3|15561.3|10
1623886950000|2021-06-16 23:42:30|15683.45|15563.45|15685.95|15565.95|15685.95|15565.95|15683.37|15563.37|8
1623886960000|2021-06-16 23:42:40|15686.62|15566.62|15692.54|15572.54|15692.67|15572.67|15686.62|15566.62|10
1623886970000|2021-06-16 23:42:50|15691.91|15571.91|15692.55|15572.55|15693.06|15573.06|15691.91|15571.91|10
1623886980000|2021-06-16 23:43:00|15692.5|15572.5|15692.29|15572.29|15692.5|15572.5|15690.84|15570.84|10
1623886990000|2021-06-16 23:43:10|15692.18|15572.18|15687.37|15567.37|15692.18|15572.18|15687.37|15567.37|10
1623887000000|2021-06-16 23:43:20|15687.65|15567.65|15684.42|15564.42|15687.65|15567.65|15684.42|15564.42|9
1623887010000|2021-06-16 23:43:30|15684.28|15564.28|15684.83|15564.83|15684.83|15564.83|15683.76|15563.76|9
1623887020000|2021-06-16 23:43:40|15685.13|15565.13|15687.47|15567.47|15687.47|15567.47|15684.59|15564.59|9
1623887030000|2021-06-16 23:43:50|15687.55|15567.55|15687.38|15567.38|15687.55|15567.55|15687.12|15567.12|10
1623887040000|2021-06-16 23:44:00|15686.82|15566.82|15684.83|15564.83|15686.82|15566.82|15684.83|15564.83|9
1623887050000|2021-06-16 23:44:10|15685.05|15565.05|15682.72|15562.72|15685.05|15565.05|15682.72|15562.72|10
1623887060000|2021-06-16 23:44:20|15680.28|15560.28|15676.28|15556.28|15680.28|15560.28|15676.28|15556.28|9
1623887070000|2021-06-16 23:44:30|15676.62|15556.62|15675.02|15555.02|15676.62|15556.62|15674.68|15554.68|10
1623887080000|2021-06-16 23:44:40|15673.96|15553.96|15674.16|15554.16|15674.26|15554.26|15673.42|15553.42|9
1623887090000|2021-06-16 23:44:50|15673.39|15553.39|15674.11|15554.11|15674.45|15554.45|15673.39|15553.39|10
1623887100000|2021-06-16 23:45:00|15673.87|15553.87|15673.11|15553.11|15673.87|15553.87|15672.7|15552.7|10
1623887110000|2021-06-16 23:45:10|15673.71|15553.71|15673.28|15553.28|15673.96|15553.96|15672.72|15552.72|10
1623887120000|2021-06-16 23:45:20|15674|15554|15675.89|15555.89|15675.95|15555.95|15674|15554|10
1623887130000|2021-06-16 23:45:30|15676.42|15556.42|15677.22|15557.22|15677.8|15557.8|15676.42|15556.42|10
1623887140000|2021-06-16 23:45:40|15677.76|15557.76|15680.48|15560.48|15680.68|15560.68|15677.76|15557.76|10
1623887150000|2021-06-16 23:45:50|15680.49|15560.49|15682.82|15562.82|15682.82|15562.82|15680.49|15560.49|10
1623887160000|2021-06-16 23:46:00|15682.9|15562.9|15684|15564|15684.04|15564.04|15682.9|15562.9|10
1623887170000|2021-06-16 23:46:10|15684.01|15564.01|15684.29|15564.29|15684.54|15564.54|15684.01|15564.01|9
1623887180000|2021-06-16 23:46:20|15684.19|15564.19|15684.14|15564.14|15684.37|15564.37|15684.03|15564.03|9
1623887190000|2021-06-16 23:46:30|15684.44|15564.44|15688.3|15568.3|15688.3|15568.3|15684.44|15564.44|10
1623887200000|2021-06-16 23:46:40|15689.91|15569.91|15690.63|15570.63|15691.49|15571.49|15689.91|15569.91|9
1623887210000|2021-06-16 23:46:50|15690.59|15570.59|15693.99|15573.99|15693.99|15573.99|15690.59|15570.59|10
1623887220000|2021-06-16 23:47:00|15693.95|15573.95|15695|15575|15695|15575|15693.95|15573.95|9
1623887230000|2021-06-16 23:47:10|15695.01|15575.01|15695.75|15575.75|15695.75|15575.75|15695.01|15575.01|9
1623887240000|2021-06-16 23:47:20|15695.7|15575.7|15693.87|15573.87|15695.7|15575.7|15693.87|15573.87|10
1623887250000|2021-06-16 23:47:30|15693.83|15573.83|15694.03|15574.03|15694.31|15574.31|15693.77|15573.77|10
1623887260000|2021-06-16 23:47:40|15694|15574|15692.26|15572.26|15694|15574|15692.26|15572.26|10
1623887270000|2021-06-16 23:47:50|15692.32|15572.32|15692.11|15572.11|15692.43|15572.43|15692.11|15572.11|7
1623887280000|2021-06-16 23:48:00|15692.01|15572.01|15689.26|15569.26|15692.01|15572.01|15689.26|15569.26|9
1623887290000|2021-06-16 23:48:10|15689.45|15569.45|15689.19|15569.19|15689.45|15569.45|15688.87|15568.87|10
1623887300000|2021-06-16 23:48:20|15689.09|15569.09|15687.01|15567.01|15689.09|15569.09|15687.01|15567.01|10
1623887310000|2021-06-16 23:48:30|15686.86|15566.86|15687.86|15567.86|15687.86|15567.86|15686.59|15566.59|10
1623887320000|2021-06-16 23:48:40|15688.09|15568.09|15690.12|15570.12|15690.12|15570.12|15688.09|15568.09|9
1623887330000|2021-06-16 23:48:50|15690.7|15570.7|15693.65|15573.65|15693.65|15573.65|15690.44|15570.44|10
1623887340000|2021-06-16 23:49:00|15694.84|15574.84|15698.18|15578.18|15698.18|15578.18|15694.71|15574.71|10
1623887350000|2021-06-16 23:49:10|15698.41|15578.41|15700.38|15580.38|15700.38|15580.38|15698.41|15578.41|9
1623887360000|2021-06-16 23:49:20|15700.73|15580.73|15703.32|15583.32|15703.35|15583.35|15700.73|15580.73|9
1623887370000|2021-06-16 23:49:30|15702.8|15582.8|15706.91|15586.91|15706.91|15586.91|15702.8|15582.8|10
1623887380000|2021-06-16 23:49:40|15707|15587|15710.35|15590.35|15710.35|15590.35|15706.35|15586.35|10
1623887390000|2021-06-16 23:49:50|15710.67|15590.67|15710.85|15590.85|15710.85|15590.85|15710.67|15590.67|8
1623887400000|2021-06-16 23:50:00|15711.3|15591.3|15711.51|15591.51|15711.52|15591.52|15711.14|15591.14|6
1623887410000|2021-06-16 23:50:10|15711.45|15591.45|15710.3|15590.3|15711.45|15591.45|15710.3|15590.3|9
1623887420000|2021-06-16 23:50:20|15710.04|15590.04|15711.08|15591.08|15711.13|15591.13|15710.04|15590.04|10
1623887430000|2021-06-16 23:50:30|15711|15591|15710.9|15590.9|15711.67|15591.67|15710.79|15590.79|10
1623887440000|2021-06-16 23:50:40|15711.01|15591.01|15713.64|15593.64|15713.64|15593.64|15711.01|15591.01|10
1623887450000|2021-06-16 23:50:50|15713.26|15593.26|15712.41|15592.41|15713.73|15593.73|15712.41|15592.41|9
1623887460000|2021-06-16 23:51:00|15712.42|15592.42|15709.51|15589.51|15712.42|15592.42|15709.51|15589.51|10
1623887470000|2021-06-16 23:51:10|15709.12|15589.12|15706.63|15586.63|15709.12|15589.12|15706.63|15586.63|10
1623887480000|2021-06-16 23:51:20|15706.69|15586.69|15706.3|15586.3|15706.69|15586.69|15705.91|15585.91|6
1623887490000|2021-06-16 23:51:30|15706.53|15586.53|15706.11|15586.11|15706.98|15586.98|15706.11|15586.11|9
1623887500000|2021-06-16 23:51:40|15706.07|15586.07|15706.05|15586.05|15706.08|15586.08|15705.76|15585.76|9
1623887510000|2021-06-16 23:51:50|15706.07|15586.07|15705.04|15585.04|15706.07|15586.07|15705.04|15585.04|8
1623887520000|2021-06-16 23:52:00|15704.34|15584.34|15701.6|15581.6|15704.34|15584.34|15701.5|15581.5|9
1623887530000|2021-06-16 23:52:10|15701.61|15581.61|15702.33|15582.33|15702.33|15582.33|15701.4|15581.4|10
1623887540000|2021-06-16 23:52:20|15702.14|15582.14|15703.01|15583.01|15703.23|15583.23|15702.14|15582.14|10
1623887550000|2021-06-16 23:52:30|15702.82|15582.82|15702.82|15582.82|15702.98|15582.98|15702.53|15582.53|9
1623887560000|2021-06-16 23:52:40|15702.64|15582.64|15701.5|15581.5|15702.64|15582.64|15701.5|15581.5|6
1623887570000|2021-06-16 23:52:50|15701.58|15581.58|15700.79|15580.79|15701.58|15581.58|15700.66|15580.66|10
1623887580000|2021-06-16 23:53:00|15700.34|15580.34|15699.88|15579.88|15700.71|15580.71|15699.42|15579.42|9
1623887590000|2021-06-16 23:53:10|15699.94|15579.94|15700.99|15580.99|15701.13|15581.13|15699.94|15579.94|10
1623887600000|2021-06-16 23:53:20|15700.85|15580.85|15700.1|15580.1|15701.16|15581.16|15699.94|15579.94|9
1623887610000|2021-06-16 23:53:30|15701.12|15581.12|15702.84|15582.84|15702.84|15582.84|15701.12|15581.12|9
1623887620000|2021-06-16 23:53:40|15703.53|15583.53|15704.99|15584.99|15705.14|15585.14|15703.53|15583.53|8
1623887630000|2021-06-16 23:53:50|15705.26|15585.26|15708.29|15588.29|15708.3|15588.3|15705.26|15585.26|9
1623887640000|2021-06-16 23:54:00|15708.41|15588.41|15710.15|15590.15|15710.51|15590.51|15708.41|15588.41|9
1623887650000|2021-06-16 23:54:10|15710.47|15590.47|15710.54|15590.54|15711.38|15591.38|15710.41|15590.41|10
1623887660000|2021-06-16 23:54:20|15710.46|15590.46|15710.58|15590.58|15710.58|15590.58|15709.98|15589.98|9
1623887670000|2021-06-16 23:54:30|15710.42|15590.42|15708.72|15588.72|15710.42|15590.42|15708.72|15588.72|8
1623887680000|2021-06-16 23:54:40|15708.69|15588.69|15707.91|15587.91|15708.69|15588.69|15707.08|15587.08|10
1623887690000|2021-06-16 23:54:50|15707.56|15587.56|15707.97|15587.97|15708.06|15588.06|15706.5|15586.5|9
1623887700000|2021-06-16 23:55:00|15708.06|15588.06|15704.69|15584.69|15708.1|15588.1|15704.69|15584.69|10
1623887710000|2021-06-16 23:55:10|15704.55|15584.55|15703.54|15583.54|15704.55|15584.55|15703.5|15583.5|10
1623887720000|2021-06-16 23:55:20|15703.48|15583.48|15702.83|15582.83|15703.64|15583.64|15702.82|15582.82|9
1623887730000|2021-06-16 23:55:30|15702.86|15582.86|15704.55|15584.55|15704.55|15584.55|15702.78|15582.78|10
1623887740000|2021-06-16 23:55:40|15705.86|15585.86|15707.95|15587.95|15707.95|15587.95|15705.86|15585.86|9
1623887750000|2021-06-16 23:55:50|15708.56|15588.56|15710.19|15590.19|15710.71|15590.71|15708.56|15588.56|10
1623887760000|2021-06-16 23:56:00|15710.87|15590.87|15713.13|15593.13|15713.13|15593.13|15710.87|15590.87|9
1623887770000|2021-06-16 23:56:10|15713.12|15593.12|15713.43|15593.43|15713.83|15593.83|15713.12|15593.12|10
1623887780000|2021-06-16 23:56:20|15713.55|15593.55|15714.6|15594.6|15714.99|15594.99|15713.54|15593.54|10
1623887790000|2021-06-16 23:56:30|15714.75|15594.75|15715.13|15595.13|15715.61|15595.61|15714.75|15594.75|10
1623887800000|2021-06-16 23:56:40|15715.08|15595.08|15722.52|15602.52|15722.52|15602.52|15715.08|15595.08|10
1623887810000|2021-06-16 23:56:50|15722.81|15602.81|15726.42|15606.42|15726.42|15606.42|15722.47|15602.47|10
1623887820000|2021-06-16 23:57:00|15726.76|15606.76|15728.2|15608.2|15728.2|15608.2|15726.65|15606.65|10
1623887830000|2021-06-16 23:57:10|15728.42|15608.42|15728|15608|15728.43|15608.43|15727.79|15607.79|10
1623887840000|2021-06-16 23:57:20|15729.36|15609.36|15727.45|15607.45|15729.36|15609.36|15727.45|15607.45|10
1623887850000|2021-06-16 23:57:30|15727.96|15607.96|15729.4|15609.4|15729.4|15609.4|15727.94|15607.94|10
1623887860000|2021-06-16 23:57:40|15729.75|15609.75|15732.29|15612.29|15732.29|15612.29|15729.75|15609.75|10
1623887870000|2021-06-16 23:57:50|15731.97|15611.97|15734.91|15614.91|15734.91|15614.91|15731.93|15611.93|10
1623887880000|2021-06-16 23:58:00|15735.33|15615.33|15736|15616|15736|15616|15734.98|15614.98|10
1623887890000|2021-06-16 23:58:10|15735.96|15615.96|15739.62|15619.62|15739.64|15619.64|15735.96|15615.96|9
1623887900000|2021-06-16 23:58:20|15739.73|15619.73|15741.45|15621.45|15741.46|15621.46|15739.73|15619.73|10
1623887910000|2021-06-16 23:58:30|15741.01|15621.01|15741.51|15621.51|15741.53|15621.53|15740.75|15620.75|10
1623887920000|2021-06-16 23:58:40|15741.52|15621.52|15740.41|15620.41|15741.54|15621.54|15740.41|15620.41|10
1623887930000|2021-06-16 23:58:50|15740.58|15620.58|15740.02|15620.02|15740.82|15620.82|15739.92|15619.92|10
1623887940000|2021-06-16 23:59:00|15739.77|15619.77|15746.38|15626.38|15746.38|15626.38|15739.47|15619.47|10
1623887950000|2021-06-16 23:59:10|15746.56|15626.56|15749|15629|15749|15629|15746.56|15626.56|8
1623887960000|2021-06-16 23:59:20|15748.94|15628.94|15746.13|15626.13|15748.94|15628.94|15746.07|15626.07|9
1623887970000|2021-06-16 23:59:30|15746.48|15626.48|15745.11|15625.11|15746.68|15626.68|15745.11|15625.11|10
1623887980000|2021-06-16 23:59:40|15745.31|15625.31|15746.21|15626.21|15746.26|15626.26|15745.21|15625.21|10
1623887990000|2021-06-16 23:59:50|15746.14|15626.14|15748.38|15628.38|15748.38|15628.38|15746.14|15626.14|10
1623888000000|2021-06-17 00:00:00|15748.66|15628.66|15750.1|15630.1|15750.22|15630.22|15748.65|15628.65|9
1623888010000|2021-06-17 00:00:10|15749.99|15629.99|15744.36|15624.36|15749.99|15629.99|15744.36|15624.36|10
1623888020000|2021-06-17 00:00:20|15744.15|15624.15|15739.15|15619.15|15744.15|15624.15|15738.8|15618.8|10
1623888030000|2021-06-17 00:00:30|15739.24|15619.24|15741.11|15621.11|15741.11|15621.11|15738.93|15618.93|10
1623888040000|2021-06-17 00:00:40|15741.09|15621.09|15744.79|15624.79|15745.1|15625.1|15740.64|15620.64|10
1623888050000|2021-06-17 00:00:50|15745.68|15625.68|15751.12|15631.12|15751.75|15631.75|15745.68|15625.68|10
1623888060000|2021-06-17 00:01:00|15753.21|15633.21|15751.39|15631.39|15753.35|15633.35|15751.39|15631.39|10
1623888070000|2021-06-17 00:01:10|15751.37|15631.37|15757.56|15637.56|15757.56|15637.56|15751.36|15631.36|10
1623888080000|2021-06-17 00:01:20|15761.63|15641.63|15768.17|15648.17|15770.15|15650.15|15761.63|15641.63|10
1623888090000|2021-06-17 00:01:30|15768.15|15648.15|15768.63|15648.63|15769.29|15649.29|15767.73|15647.73|10
1623888100000|2021-06-17 00:01:40|15770.01|15650.01|15773.76|15653.76|15774.01|15654.01|15769.68|15649.68|10
1623888110000|2021-06-17 00:01:50|15774.2|15654.2|15772.31|15652.31|15776.21|15656.21|15772.31|15652.31|10
1623888120000|2021-06-17 00:02:00|15772.28|15652.28|15775.43|15655.43|15776.05|15656.05|15772.28|15652.28|10
1623888130000|2021-06-17 00:02:10|15775.55|15655.55|15772.51|15652.51|15776.81|15656.81|15772.51|15652.51|10
1623888140000|2021-06-17 00:02:20|15770.36|15650.36|15750.99|15630.99|15770.36|15650.36|15750.99|15630.99|10
1623888150000|2021-06-17 00:02:30|15748.61|15628.61|15725.83|15605.83|15748.61|15628.61|15725.83|15605.83|10
1623888160000|2021-06-17 00:02:40|15725.65|15605.65|15722.11|15602.11|15726.03|15606.03|15722.11|15602.11|9
1623888170000|2021-06-17 00:02:50|15720.4|15600.4|15719.43|15599.43|15721.73|15601.73|15718.75|15598.75|10
1623888180000|2021-06-17 00:03:00|15718.18|15598.18|15719.7|15599.7|15720.25|15600.25|15718.18|15598.18|10
1623888190000|2021-06-17 00:03:10|15719.81|15599.81|15722.85|15602.85|15723.65|15603.65|15718.41|15598.41|10
1623888200000|2021-06-17 00:03:20|15723.24|15603.24|15721.81|15601.81|15723.24|15603.24|15720.54|15600.54|10
1623888210000|2021-06-17 00:03:30|15721.06|15601.06|15723.86|15603.86|15723.86|15603.86|15721.06|15601.06|10
1623888220000|2021-06-17 00:03:40|15726.24|15606.24|15736.48|15616.48|15736.48|15616.48|15726.24|15606.24|10
1623888230000|2021-06-17 00:03:50|15736.79|15616.79|15745.38|15625.38|15745.38|15625.38|15736.79|15616.79|10
1623888240000|2021-06-17 00:04:00|15745.96|15625.96|15747.24|15627.24|15747.24|15627.24|15745.8|15625.8|10
1623888250000|2021-06-17 00:04:10|15747.62|15627.62|15743.72|15623.72|15747.72|15627.72|15743.72|15623.72|10
1623888260000|2021-06-17 00:04:20|15742.67|15622.67|15736.57|15616.57|15742.67|15622.67|15736.57|15616.57|10
1623888270000|2021-06-17 00:04:30|15735.85|15615.85|15732.07|15612.07|15735.85|15615.85|15732.07|15612.07|10
1623888280000|2021-06-17 00:04:40|15732.01|15612.01|15733.63|15613.63|15733.63|15613.63|15731.99|15611.99|10
1623888290000|2021-06-17 00:04:50|15733.87|15613.87|15735.33|15615.33|15735.77|15615.77|15733.87|15613.87|10
1623888300000|2021-06-17 00:05:00|15735.49|15615.49|15740.35|15620.35|15740.35|15620.35|15735.49|15615.49|10
1623888310000|2021-06-17 00:05:10|15741.15|15621.15|15745.72|15625.72|15745.72|15625.72|15741.15|15621.15|10
1623888320000|2021-06-17 00:05:20|15746.04|15626.04|15751.67|15631.67|15751.67|15631.67|15746.04|15626.04|10
1623888330000|2021-06-17 00:05:30|15752.03|15632.03|15760.67|15640.67|15760.71|15640.71|15752.02|15632.02|10
1623888340000|2021-06-17 00:05:40|15763.01|15643.01|15766.83|15646.83|15766.83|15646.83|15763.01|15643.01|10
1623888350000|2021-06-17 00:05:50|15768.03|15648.03|15773.45|15653.45|15773.75|15653.75|15768.03|15648.03|10
1623888360000|2021-06-17 00:06:00|15774.72|15654.72|15776.83|15656.83|15776.83|15656.83|15774.72|15654.72|10
1623888370000|2021-06-17 00:06:10|15776.26|15656.26|15778.32|15658.32|15778.32|15658.32|15776.26|15656.26|10
1623888380000|2021-06-17 00:06:20|15778.75|15658.75|15782.27|15662.27|15782.27|15662.27|15778.75|15658.75|9
1623888390000|2021-06-17 00:06:30|15783.85|15663.85|15789.76|15669.76|15789.76|15669.76|15783.84|15663.84|10
1623888400000|2021-06-17 00:06:40|15793.27|15673.27|15800.44|15680.44|15800.44|15680.44|15793.27|15673.27|10
1623888410000|2021-06-17 00:06:50|15801.95|15681.95|15804.98|15684.98|15806.44|15686.44|15801.73|15681.73|10
1623888420000|2021-06-17 00:07:00|15804.99|15684.99|15801.16|15681.16|15805.1|15685.1|15801.16|15681.16|10
1623888430000|2021-06-17 00:07:10|15801.32|15681.32|15797.48|15677.48|15801.7|15681.7|15796.5|15676.5|10
1623888440000|2021-06-17 00:07:20|15797.05|15677.05|15794.9|15674.9|15797.05|15677.05|15793.9|15673.9|10
1623888450000|2021-06-17 00:07:30|15794.91|15674.91|15797.19|15677.19|15797.55|15677.55|15794.85|15674.85|9
1623888460000|2021-06-17 00:07:40|15796.85|15676.85|15802.65|15682.65|15802.65|15682.65|15796.85|15676.85|10
1623888470000|2021-06-17 00:07:50|15803.88|15683.88|15808.38|15688.38|15808.38|15688.38|15803.61|15683.61|10
1623888480000|2021-06-17 00:08:00|15808.42|15688.42|15814.68|15694.68|15814.68|15694.68|15808.42|15688.42|10
1623888490000|2021-06-17 00:08:10|15817.94|15697.94|15822.6|15702.6|15822.6|15702.6|15817.68|15697.68|10
1623888500000|2021-06-17 00:08:20|15823.16|15703.16|15826.2|15706.2|15826.2|15706.2|15823.16|15703.16|10
1623888510000|2021-06-17 00:08:30|15825.86|15705.86|15830.56|15710.56|15830.56|15710.56|15825.86|15705.86|10
1623888520000|2021-06-17 00:08:40|15830.64|15710.64|15833.61|15713.61|15834.18|15714.18|15830.53|15710.53|10
1623888530000|2021-06-17 00:08:50|15833.53|15713.53|15832.49|15712.49|15833.53|15713.53|15832.14|15712.14|10
1623888540000|2021-06-17 00:09:00|15833.08|15713.08|15836.19|15716.19|15836.19|15716.19|15833.08|15713.08|10
1623888550000|2021-06-17 00:09:10|15839.32|15719.32|15838.32|15718.32|15840.73|15720.73|15838.08|15718.08|10
1623888560000|2021-06-17 00:09:20|15839.15|15719.15|15839.39|15719.39|15839.39|15719.39|15838.69|15718.69|10
1623888570000|2021-06-17 00:09:30|15839.97|15719.97|15843.3|15723.3|15843.46|15723.46|15839.97|15719.97|10
1623888580000|2021-06-17 00:09:40|15843.34|15723.34|15845.35|15725.35|15845.85|15725.85|15842.22|15722.22|10
1623888590000|2021-06-17 00:09:50|15844.38|15724.38|15845.84|15725.84|15846.17|15726.17|15844.38|15724.38|10
1623888600000|2021-06-17 00:10:00|15845.94|15725.94|15852.25|15732.25|15852.25|15732.25|15845.78|15725.78|9
1623888610000|2021-06-17 00:10:10|15852.13|15732.13|15851.63|15731.63|15853.38|15733.38|15851.63|15731.63|10
1623888620000|2021-06-17 00:10:20|15850.89|15730.89|15846.94|15726.94|15850.89|15730.89|15846.94|15726.94|10
1623888630000|2021-06-17 00:10:30|15845.88|15725.88|15849.42|15729.42|15849.42|15729.42|15845.88|15725.88|10
1623888640000|2021-06-17 00:10:40|15849.63|15729.63|15851|15731|15851|15731|15849.44|15729.44|10
1623888650000|2021-06-17 00:10:50|15851.4|15731.4|15847.65|15727.65|15851.4|15731.4|15847.43|15727.43|10
1623888660000|2021-06-17 00:11:00|15847.38|15727.38|15846.57|15726.57|15847.38|15727.38|15846.37|15726.37|10
1623888670000|2021-06-17 00:11:10|15846.66|15726.66|15847.71|15727.71|15847.71|15727.71|15846.66|15726.66|9
1623888680000|2021-06-17 00:11:20|15847.75|15727.75|15849.24|15729.24|15849.32|15729.32|15847.75|15727.75|10
1623888690000|2021-06-17 00:11:30|15849.17|15729.17|15849.47|15729.47|15849.47|15729.47|15848.73|15728.73|10
1623888700000|2021-06-17 00:11:40|15849.81|15729.81|15853.82|15733.82|15853.82|15733.82|15849.76|15729.76|9
1623888710000|2021-06-17 00:11:50|15854.51|15734.51|15866.42|15746.42|15866.42|15746.42|15854.51|15734.51|10
1623888720000|2021-06-17 00:12:00|15866.07|15746.07|15869.05|15749.05|15869.55|15749.55|15866.07|15746.07|10
1623888730000|2021-06-17 00:12:10|15869.53|15749.53|15872.31|15752.31|15872.31|15752.31|15869.53|15749.53|9
1623888740000|2021-06-17 00:12:20|15872.61|15752.61|15871.66|15751.66|15873.61|15753.61|15871.66|15751.66|10
1623888750000|2021-06-17 00:12:30|15871.26|15751.26|15873.84|15753.84|15873.84|15753.84|15871.25|15751.25|10
1623888760000|2021-06-17 00:12:40|15874.83|15754.83|15878.33|15758.33|15878.33|15758.33|15874.32|15754.32|10
1623888770000|2021-06-17 00:12:50|15878.63|15758.63|15882.35|15762.35|15882.35|15762.35|15878.53|15758.53|9
1623888780000|2021-06-17 00:13:00|15882.2|15762.2|15881.25|15761.25|15882.2|15762.2|15881.08|15761.08|8
1623888790000|2021-06-17 00:13:10|15881|15761|15882.55|15762.55|15882.88|15762.88|15881|15761|10
1623888800000|2021-06-17 00:13:20|15882.68|15762.68|15877.28|15757.28|15882.68|15762.68|15877.28|15757.28|10
1623888810000|2021-06-17 00:13:30|15877.33|15757.33|15876.36|15756.36|15877.55|15757.55|15876.35|15756.35|10
1623888820000|2021-06-17 00:13:40|15875.99|15755.99|15876.85|15756.85|15876.85|15756.85|15875.72|15755.72|10
1623888830000|2021-06-17 00:13:50|15877.51|15757.51|15877.93|15757.93|15878.08|15758.08|15877.51|15757.51|10
1623888840000|2021-06-17 00:14:00|15877.75|15757.75|15878.91|15758.91|15878.91|15758.91|15877.24|15757.24|10
1623888850000|2021-06-17 00:14:10|15879.64|15759.64|15880.94|15760.94|15881.17|15761.17|15879.64|15759.64|10
1623888860000|2021-06-17 00:14:20|15880.79|15760.79|15880.55|15760.55|15881.35|15761.35|15880.55|15760.55|9
1623888870000|2021-06-17 00:14:30|15880.58|15760.58|15879.17|15759.17|15880.69|15760.69|15879.17|15759.17|10
1623888880000|2021-06-17 00:14:40|15879.06|15759.06|15877.54|15757.54|15879.06|15759.06|15877.54|15757.54|10
1623888890000|2021-06-17 00:14:50|15877.58|15757.58|15877.12|15757.12|15877.87|15757.87|15876.55|15756.55|9
1623888900000|2021-06-17 00:15:00|15877.14|15757.14|15879.49|15759.49|15879.58|15759.58|15877.14|15757.14|10
1623888910000|2021-06-17 00:15:10|15879.58|15759.58|15885.65|15765.65|15885.65|15765.65|15879.58|15759.58|10
1623888920000|2021-06-17 00:15:20|15885.61|15765.61|15889.01|15769.01|15889.01|15769.01|15885.29|15765.29|10
1623888930000|2021-06-17 00:15:30|15889.2|15769.2|15889.61|15769.61|15890.34|15770.34|15889.2|15769.2|9
1623888940000|2021-06-17 00:15:40|15889.39|15769.39|15890.45|15770.45|15890.45|15770.45|15888.99|15768.99|10
1623888950000|2021-06-17 00:15:50|15890.78|15770.78|15893.27|15773.27|15893.27|15773.27|15890.71|15770.71|10
1623888960000|2021-06-17 00:16:00|15894.31|15774.31|15896.3|15776.3|15896.41|15776.41|15894.31|15774.31|9
1623888970000|2021-06-17 00:16:10|15896.43|15776.43|15897.5|15777.5|15897.5|15777.5|15896.43|15776.43|10
1623888980000|2021-06-17 00:16:20|15897.51|15777.51|15895.19|15775.19|15897.68|15777.68|15895.19|15775.19|10
1623888990000|2021-06-17 00:16:30|15895.23|15775.23|15895.05|15775.05|15895.34|15775.34|15894.78|15774.78|10
1623889000000|2021-06-17 00:16:40|15894.93|15774.93|15893.41|15773.41|15895.12|15775.12|15893.41|15773.41|10
1623889010000|2021-06-17 00:16:50|15893.26|15773.26|15895.79|15775.79|15895.79|15775.79|15893.25|15773.25|10
1623889020000|2021-06-17 00:17:00|15896.12|15776.12|15899.1|15779.1|15899.1|15779.1|15896.12|15776.12|10
1623889030000|2021-06-17 00:17:10|15899.23|15779.23|15900.39|15780.39|15900.68|15780.68|15899.23|15779.23|10
1623889040000|2021-06-17 00:17:20|15900.46|15780.46|15901.38|15781.38|15901.38|15781.38|15897.65|15777.65|10
1623889050000|2021-06-17 00:17:30|15901.59|15781.59|15903.14|15783.14|15903.53|15783.53|15901.59|15781.59|10
1623889060000|2021-06-17 00:17:40|15903.38|15783.38|15901.2|15781.2|15903.38|15783.38|15901.2|15781.2|10
1623889070000|2021-06-17 00:17:50|15901.08|15781.08|15897.36|15777.36|15901.08|15781.08|15896.92|15776.92|10
1623889080000|2021-06-17 00:18:00|15897.46|15777.46|15892.45|15772.45|15897.46|15777.46|15892.45|15772.45|10
1623889090000|2021-06-17 00:18:10|15892.33|15772.33|15888.41|15768.41|15892.49|15772.49|15888.41|15768.41|10
1623889100000|2021-06-17 00:18:20|15888.31|15768.31|15884.7|15764.7|15888.31|15768.31|15884.7|15764.7|10
1623889110000|2021-06-17 00:18:30|15884|15764|15879.22|15759.22|15884|15764|15879.22|15759.22|10
1623889120000|2021-06-17 00:18:40|15879.26|15759.26|15879.02|15759.02|15879.27|15759.27|15878.29|15758.29|10
1623889130000|2021-06-17 00:18:50|15879.16|15759.16|15883.13|15763.13|15883.13|15763.13|15879.16|15759.16|9
1623889140000|2021-06-17 00:19:00|15883.45|15763.45|15881.97|15761.97|15883.84|15763.84|15881.97|15761.97|10
1623889150000|2021-06-17 00:19:10|15882.14|15762.14|15878.58|15758.58|15882.19|15762.19|15878.58|15758.58|10
1623889160000|2021-06-17 00:19:20|15878.74|15758.74|15872.77|15752.77|15878.74|15758.74|15872.77|15752.77|9
1623889170000|2021-06-17 00:19:30|15872.83|15752.83|15868.51|15748.51|15873.08|15753.08|15868.51|15748.51|10
1623889180000|2021-06-17 00:19:40|15867.72|15747.72|15867.06|15747.06|15867.72|15747.72|15866.88|15746.88|10
1623889190000|2021-06-17 00:19:50|15867.15|15747.15|15862.54|15742.54|15867.15|15747.15|15862.14|15742.14|9
1623889200000|2021-06-17 00:20:00|15862.57|15742.57|15862.38|15742.38|15863.79|15743.79|15862.38|15742.38|10
1623889210000|2021-06-17 00:20:10|15862.12|15742.12|15858.61|15738.61|15862.12|15742.12|15858.6|15738.6|8
1623889220000|2021-06-17 00:20:20|15858.36|15738.36|15855.49|15735.49|15858.42|15738.42|15855.49|15735.49|10
1623889230000|2021-06-17 00:20:30|15854.87|15734.87|15852.16|15732.16|15854.87|15734.87|15852.02|15732.02|10
1623889240000|2021-06-17 00:20:40|15852.24|15732.24|15851.2|15731.2|15852.24|15732.24|15851.2|15731.2|9
1623889250000|2021-06-17 00:20:50|15850.5|15730.5|15845.37|15725.37|15850.5|15730.5|15845.37|15725.37|10
1623889260000|2021-06-17 00:21:00|15841.51|15721.51|15840.43|15720.43|15841.51|15721.51|15840.43|15720.43|7
1623889270000|2021-06-17 00:21:10|15840.35|15720.35|15839.89|15719.89|15840.35|15720.35|15839.81|15719.81|9
1623889280000|2021-06-17 00:21:20|15839.84|15719.84|15842.25|15722.25|15842.25|15722.25|15839.84|15719.84|10
1623889290000|2021-06-17 00:21:30|15842.88|15722.88|15844.26|15724.26|15844.64|15724.64|15842.88|15722.88|10
1623889300000|2021-06-17 00:21:40|15843.87|15723.87|15846.61|15726.61|15846.68|15726.68|15843.87|15723.87|10
1623889310000|2021-06-17 00:21:50|15846.29|15726.29|15849.14|15729.14|15849.14|15729.14|15846.29|15726.29|10
1623889320000|2021-06-17 00:22:00|15849.34|15729.34|15847.68|15727.68|15849.47|15729.47|15847.68|15727.68|10
1623889330000|2021-06-17 00:22:10|15847.72|15727.72|15847.04|15727.04|15847.72|15727.72|15846.54|15726.54|9
1623889340000|2021-06-17 00:22:20|15846.84|15726.84|15845.5|15725.5|15847.3|15727.3|15845.32|15725.32|10
1623889350000|2021-06-17 00:22:30|15845.07|15725.07|15839.14|15719.14|15845.15|15725.15|15839.14|15719.14|9
1623889360000|2021-06-17 00:22:40|15837.61|15717.61|15837.33|15717.33|15838.44|15718.44|15837.33|15717.33|10
1623889370000|2021-06-17 00:22:50|15839.68|15719.68|15839.74|15719.74|15840.72|15720.72|15839.68|15719.68|10
1623889380000|2021-06-17 00:23:00|15839.42|15719.42|15839.72|15719.72|15839.72|15719.72|15839.22|15719.22|9
1623889390000|2021-06-17 00:23:10|15839.88|15719.88|15840.71|15720.71|15840.76|15720.76|15839.88|15719.88|10
1623889400000|2021-06-17 00:23:20|15840.34|15720.34|15839.36|15719.36|15840.34|15720.34|15839.36|15719.36|9
1623889410000|2021-06-17 00:23:30|15839.33|15719.33|15838.15|15718.15|15839.33|15719.33|15838.15|15718.15|9
1623889420000|2021-06-17 00:23:40|15837.98|15717.98|15838.3|15718.3|15838.3|15718.3|15837.98|15717.98|9
1623889430000|2021-06-17 00:23:50|15838.43|15718.43|15838.32|15718.32|15838.89|15718.89|15838.32|15718.32|8
1623889440000|2021-06-17 00:24:00|15837.57|15717.57|15839.87|15719.87|15839.87|15719.87|15836.15|15716.15|10
1623889450000|2021-06-17 00:24:10|15841.5|15721.5|15844.24|15724.24|15844.24|15724.24|15841.5|15721.5|10
1623889460000|2021-06-17 00:24:20|15844.59|15724.59|15844.88|15724.88|15845.54|15725.54|15844.59|15724.59|10
1623889470000|2021-06-17 00:24:30|15844.72|15724.72|15852.16|15732.16|15852.16|15732.16|15844.66|15724.66|10
1623889480000|2021-06-17 00:24:40|15852.82|15732.82|15859.37|15739.37|15859.37|15739.37|15852.82|15732.82|10
1623889490000|2021-06-17 00:24:50|15859.32|15739.32|15859.3|15739.3|15859.43|15739.43|15858.91|15738.91|10
1623889500000|2021-06-17 00:25:00|15859.53|15739.53|15861.42|15741.42|15861.42|15741.42|15859.53|15739.53|10
1623889510000|2021-06-17 00:25:10|15861.5|15741.5|15861.85|15741.85|15862.12|15742.12|15861.12|15741.12|10
1623889520000|2021-06-17 00:25:20|15861.87|15741.87|15863.93|15743.93|15864.43|15744.43|15861.87|15741.87|9
1623889530000|2021-06-17 00:25:30|15864.08|15744.08|15864.26|15744.26|15864.69|15744.69|15863.67|15743.67|10
1623889540000|2021-06-17 00:25:40|15864.15|15744.15|15864.43|15744.43|15864.49|15744.49|15863.75|15743.75|9
1623889550000|2021-06-17 00:25:50|15864.47|15744.47|15863|15743|15865.27|15745.27|15863|15743|10
1623889560000|2021-06-17 00:26:00|15863.41|15743.41|15862.08|15742.08|15864.52|15744.52|15862.08|15742.08|10
1623889570000|2021-06-17 00:26:10|15861.83|15741.83|15858.68|15738.68|15861.83|15741.83|15858.68|15738.68|10
1623889580000|2021-06-17 00:26:20|15858.4|15738.4|15857.24|15737.24|15858.4|15738.4|15857.24|15737.24|10
1623889590000|2021-06-17 00:26:30|15857.18|15737.18|15852.44|15732.44|15857.18|15737.18|15852.44|15732.44|10
1623889600000|2021-06-17 00:26:40|15851.61|15731.61|15851.83|15731.83|15852.08|15732.08|15851.49|15731.49|10
1623889610000|2021-06-17 00:26:50|15851.61|15731.61|15852.56|15732.56|15852.56|15732.56|15851.61|15731.61|10
1623889620000|2021-06-17 00:27:00|15852.44|15732.44|15858.48|15738.48|15858.48|15738.48|15852.44|15732.44|9
1623889630000|2021-06-17 00:27:10|15858.57|15738.57|15863.84|15743.84|15863.84|15743.84|15858.57|15738.57|10
1623889640000|2021-06-17 00:27:20|15865.96|15745.96|15874.48|15754.48|15874.68|15754.68|15865.96|15745.96|10
1623889650000|2021-06-17 00:27:30|15874.11|15754.11|15878.16|15758.16|15878.16|15758.16|15874.11|15754.11|10
1623889660000|2021-06-17 00:27:40|15878.32|15758.32|15881.49|15761.49|15881.76|15761.76|15878.32|15758.32|10
1623889670000|2021-06-17 00:27:50|15881.36|15761.36|15879.86|15759.86|15881.36|15761.36|15879.34|15759.34|10
1623889680000|2021-06-17 00:28:00|15879.94|15759.94|15880.46|15760.46|15880.46|15760.46|15879.29|15759.29|9
1623889690000|2021-06-17 00:28:10|15880.1|15760.1|15880.06|15760.06|15880.98|15760.98|15880.05|15760.05|8
1623889700000|2021-06-17 00:28:20|15879.98|15759.98|15873.1|15753.1|15879.98|15759.98|15873.1|15753.1|10
1623889710000|2021-06-17 00:28:30|15873.05|15753.05|15872.74|15752.74|15873.05|15753.05|15871.63|15751.63|10
1623889720000|2021-06-17 00:28:40|15872.96|15752.96|15876.46|15756.46|15876.46|15756.46|15872.96|15752.96|10
1623889730000|2021-06-17 00:28:50|15876.45|15756.45|15876.72|15756.72|15877.25|15757.25|15876.45|15756.45|10
1623889740000|2021-06-17 00:29:00|15876.7|15756.7|15877.67|15757.67|15877.67|15757.67|15876.7|15756.7|10
1623889750000|2021-06-17 00:29:10|15877.79|15757.79|15877.47|15757.47|15877.79|15757.79|15877.37|15757.37|9
1623889760000|2021-06-17 00:29:20|15877.43|15757.43|15875.7|15755.7|15877.66|15757.66|15875.3|15755.3|10
1623889770000|2021-06-17 00:29:30|15876.52|15756.52|15876.73|15756.73|15876.77|15756.77|15875.56|15755.56|10
1623889780000|2021-06-17 00:29:40|15876.16|15756.16|15874.92|15754.92|15876.41|15756.41|15874.92|15754.92|10
1623889790000|2021-06-17 00:29:50|15874.93|15754.93|15877.47|15757.47|15877.47|15757.47|15874.93|15754.93|10
1623889800000|2021-06-17 00:30:00|15877.06|15757.06|15882.26|15762.26|15882.26|15762.26|15877.04|15757.04|10
1623889810000|2021-06-17 00:30:10|15882.88|15762.88|15891.92|15771.92|15892.31|15772.31|15882.88|15762.88|10
1623889820000|2021-06-17 00:30:20|15892.47|15772.47|15902.4|15782.4|15902.4|15782.4|15892.47|15772.47|10
1623889830000|2021-06-17 00:30:30|15902.6|15782.6|15906|15786|15907.14|15787.14|15902.6|15782.6|10
1623889840000|2021-06-17 00:30:40|15905.87|15785.87|15904.23|15784.23|15905.87|15785.87|15904.23|15784.23|9
1623889850000|2021-06-17 00:30:50|15904.29|15784.29|15903.76|15783.76|15905.95|15785.95|15903.76|15783.76|10
1623889860000|2021-06-17 00:31:00|15903.11|15783.11|15904.27|15784.27|15904.29|15784.29|15902.77|15782.77|9
1623889870000|2021-06-17 00:31:10|15904.04|15784.04|15901.27|15781.27|15904.18|15784.18|15901.27|15781.27|10
1623889880000|2021-06-17 00:31:20|15901.49|15781.49|15894.76|15774.76|15901.49|15781.49|15894.76|15774.76|10
1623889890000|2021-06-17 00:31:30|15894.99|15774.99|15893.65|15773.65|15895.04|15775.04|15893.65|15773.65|10
1623889900000|2021-06-17 00:31:40|15892.74|15772.74|15891.16|15771.16|15892.8|15772.8|15890.15|15770.15|10
1623889910000|2021-06-17 00:31:50|15890.83|15770.83|15890.66|15770.66|15892.78|15772.78|15890.66|15770.66|10
1623889920000|2021-06-17 00:32:00|15889.9|15769.9|15890.71|15770.71|15890.71|15770.71|15889.37|15769.37|10
1623889930000|2021-06-17 00:32:10|15890.69|15770.69|15893.86|15773.86|15893.86|15773.86|15890.13|15770.13|10
1623889940000|2021-06-17 00:32:20|15894.43|15774.43|15897.59|15777.59|15897.59|15777.59|15894.43|15774.43|10
1623889950000|2021-06-17 00:32:30|15897.44|15777.44|15896.29|15776.29|15898.95|15778.95|15896.29|15776.29|10
1623889960000|2021-06-17 00:32:40|15896.68|15776.68|15899.31|15779.31|15899.31|15779.31|15895.47|15775.47|9
1623889970000|2021-06-17 00:32:50|15899.78|15779.78|15901.54|15781.54|15901.82|15781.82|15899.78|15779.78|9
1623889980000|2021-06-17 00:33:00|15901.2|15781.2|15902.35|15782.35|15903.02|15783.02|15900.93|15780.93|10
1623889990000|2021-06-17 00:33:10|15902.26|15782.26|15903.4|15783.4|15903.4|15783.4|15902.26|15782.26|9
1623890000000|2021-06-17 00:33:20|15903.57|15783.57|15903.39|15783.39|15903.95|15783.95|15903.39|15783.39|10
1623890010000|2021-06-17 00:33:30|15902.71|15782.71|15902.45|15782.45|15902.94|15782.94|15901.8|15781.8|10
1623890020000|2021-06-17 00:33:40|15902.34|15782.34|15907.78|15787.78|15907.98|15787.98|15902.34|15782.34|10
1623890030000|2021-06-17 00:33:50|15907.72|15787.72|15907.62|15787.62|15908.61|15788.61|15907.62|15787.62|9
1623890040000|2021-06-17 00:34:00|15907.81|15787.81|15908.35|15788.35|15908.96|15788.96|15907.81|15787.81|9
1623890050000|2021-06-17 00:34:10|15908.08|15788.08|15909.09|15789.09|15909.38|15789.38|15908.08|15788.08|10
1623890060000|2021-06-17 00:34:20|15908.97|15788.97|15911.05|15791.05|15911.26|15791.26|15908.97|15788.97|10
1623890070000|2021-06-17 00:34:30|15911.45|15791.45|15911.24|15791.24|15911.45|15791.45|15910.98|15790.98|10
1623890080000|2021-06-17 00:34:40|15911.11|15791.11|15914.9|15794.9|15914.9|15794.9|15911.11|15791.11|10
1623890090000|2021-06-17 00:34:50|15915.87|15795.87|15921.75|15801.75|15921.75|15801.75|15915.87|15795.87|10
1623890100000|2021-06-17 00:35:00|15922.27|15802.27|15921.94|15801.94|15923.4|15803.4|15921.94|15801.94|10
1623890110000|2021-06-17 00:35:10|15921.87|15801.87|15923.33|15803.33|15923.77|15803.77|15921.73|15801.73|10
1623890120000|2021-06-17 00:35:20|15922.93|15802.93|15921.52|15801.52|15922.93|15802.93|15921.52|15801.52|10
1623890130000|2021-06-17 00:35:30|15921.56|15801.56|15920.07|15800.07|15921.56|15801.56|15920.07|15800.07|10
1623890140000|2021-06-17 00:35:40|15919.83|15799.83|15920.13|15800.13|15920.17|15800.17|15919.17|15799.17|9
1623890150000|2021-06-17 00:35:50|15920.35|15800.35|15923.82|15803.82|15923.82|15803.82|15919.63|15799.63|10
1623890160000|2021-06-17 00:36:00|15923.99|15803.99|15926.02|15806.02|15926.38|15806.38|15923.99|15803.99|9
1623890170000|2021-06-17 00:36:10|15925.79|15805.79|15921.19|15801.19|15925.81|15805.81|15921.19|15801.19|10
1623890180000|2021-06-17 00:36:20|15920.87|15800.87|15920.24|15800.24|15920.87|15800.87|15918.56|15798.56|10
1623890190000|2021-06-17 00:36:30|15920.9|15800.9|15921.8|15801.8|15921.8|15801.8|15920.11|15800.11|10
1623890200000|2021-06-17 00:36:40|15922.02|15802.02|15925.05|15805.05|15925.05|15805.05|15922.02|15802.02|8
1623890210000|2021-06-17 00:36:50|15925.28|15805.28|15926.66|15806.66|15927.75|15807.75|15925.28|15805.28|10
1623890220000|2021-06-17 00:37:00|15926.82|15806.82|15925.25|15805.25|15926.82|15806.82|15925.25|15805.25|10
1623890230000|2021-06-17 00:37:10|15924.69|15804.69|15923.49|15803.49|15924.69|15804.69|15923.49|15803.49|9
1623890240000|2021-06-17 00:37:20|15923.36|15803.36|15922.12|15802.12|15923.39|15803.39|15922.12|15802.12|10
1623890250000|2021-06-17 00:37:30|15921.91|15801.91|15921.06|15801.06|15921.91|15801.91|15921.03|15801.03|9
1623890260000|2021-06-17 00:37:40|15920.93|15800.93|15922.33|15802.33|15922.42|15802.42|15920.93|15800.93|9
1623890270000|2021-06-17 00:37:50|15922.55|15802.55|15922.92|15802.92|15922.94|15802.94|15922.55|15802.55|9
1623890280000|2021-06-17 00:38:00|15923.6|15803.6|15925.21|15805.21|15925.21|15805.21|15923.6|15803.6|10
1623890290000|2021-06-17 00:38:10|15925.74|15805.74|15927.18|15807.18|15927.18|15807.18|15925.74|15805.74|10
1623890300000|2021-06-17 00:38:20|15927.38|15807.38|15928.23|15808.23|15929.2|15809.2|15927.38|15807.38|9
1623890310000|2021-06-17 00:38:30|15928.1|15808.1|15925.7|15805.7|15928.1|15808.1|15925.7|15805.7|9
1623890320000|2021-06-17 00:38:40|15926.23|15806.23|15926.73|15806.73|15926.73|15806.73|15926|15806|9
1623890330000|2021-06-17 00:38:50|15927.04|15807.04|15927.53|15807.53|15927.53|15807.53|15927.04|15807.04|9
1623890340000|2021-06-17 00:39:00|15927.46|15807.46|15924.72|15804.72|15927.46|15807.46|15924.72|15804.72|8
1623890350000|2021-06-17 00:39:10|15924.54|15804.54|15925.7|15805.7|15925.7|15805.7|15924.4|15804.4|10
1623890360000|2021-06-17 00:39:20|15924.85|15804.85|15926.36|15806.36|15927.22|15807.22|15924.85|15804.85|10
1623890370000|2021-06-17 00:39:30|15926.56|15806.56|15928.73|15808.73|15928.9|15808.9|15926.56|15806.56|9
1623890380000|2021-06-17 00:39:40|15928.77|15808.77|15928.74|15808.74|15929.21|15809.21|15928.64|15808.64|10
1623890390000|2021-06-17 00:39:50|15928.52|15808.52|15927.69|15807.69|15928.52|15808.52|15927.69|15807.69|10
1623890400000|2021-06-17 00:40:00|15927.44|15807.44|15926.48|15806.48|15927.57|15807.57|15926.36|15806.36|9
1623890410000|2021-06-17 00:40:10|15926.2|15806.2|15927.94|15807.94|15928|15808|15926.2|15806.2|9
1623890420000|2021-06-17 00:40:20|15927.95|15807.95|15929.06|15809.06|15929.06|15809.06|15927.87|15807.87|10
1623890430000|2021-06-17 00:40:30|15928.96|15808.96|15930.06|15810.06|15930.63|15810.63|15928.86|15808.86|9
1623890440000|2021-06-17 00:40:40|15930.46|15810.46|15933.24|15813.24|15933.72|15813.72|15930.46|15810.46|10
1623890450000|2021-06-17 00:40:50|15934.06|15814.06|15933.79|15813.79|15934.24|15814.24|15933.72|15813.72|10
1623890460000|2021-06-17 00:41:00|15933.64|15813.64|15932.42|15812.42|15933.64|15813.64|15932.42|15812.42|10
1623890470000|2021-06-17 00:41:10|15932.01|15812.01|15927.52|15807.52|15932.73|15812.73|15927.52|15807.52|10
1623890480000|2021-06-17 00:41:20|15927.56|15807.56|15925.37|15805.37|15927.56|15807.56|15925.37|15805.37|9
1623890490000|2021-06-17 00:41:30|15925.31|15805.31|15928.05|15808.05|15928.05|15808.05|15925.31|15805.31|10
1623890500000|2021-06-17 00:41:40|15928.19|15808.19|15935.72|15815.72|15935.72|15815.72|15928.1|15808.1|10
1623890510000|2021-06-17 00:41:50|15936.13|15816.13|15943.8|15823.8|15943.8|15823.8|15936.13|15816.13|10
1623890520000|2021-06-17 00:42:00|15943.38|15823.38|15948.98|15828.98|15948.98|15828.98|15943.38|15823.38|10
1623890530000|2021-06-17 00:42:10|15950.12|15830.12|15952.21|15832.21|15952.8|15832.8|15950.12|15830.12|10
1623890540000|2021-06-17 00:42:20|15952.29|15832.29|15948.41|15828.41|15952.29|15832.29|15948.41|15828.41|10
1623890550000|2021-06-17 00:42:30|15947.62|15827.62|15944.62|15824.62|15947.62|15827.62|15944.62|15824.62|10
1623890560000|2021-06-17 00:42:40|15944.6|15824.6|15943.35|15823.35|15944.6|15824.6|15943.28|15823.28|10
1623890570000|2021-06-17 00:42:50|15943.19|15823.19|15940.25|15820.25|15943.19|15823.19|15939.96|15819.96|10
1623890580000|2021-06-17 00:43:00|15940.03|15820.03|15942.95|15822.95|15942.95|15822.95|15940.03|15820.03|9
1623890590000|2021-06-17 00:43:10|15943.3|15823.3|15944.64|15824.64|15946.01|15826.01|15943.3|15823.3|10
1623890600000|2021-06-17 00:43:20|15944.16|15824.16|15943.98|15823.98|15944.7|15824.7|15943.98|15823.98|10
1623890610000|2021-06-17 00:43:30|15944.28|15824.28|15945.17|15825.17|15945.44|15825.44|15944.26|15824.26|10
1623890620000|2021-06-17 00:43:40|15945.29|15825.29|15949.21|15829.21|15949.21|15829.21|15945.29|15825.29|9
1623890630000|2021-06-17 00:43:50|15949.4|15829.4|15951.12|15831.12|15951.12|15831.12|15949.2|15829.2|9
1623890640000|2021-06-17 00:44:00|15951.16|15831.16|15952.68|15832.68|15953.03|15833.03|15951.16|15831.16|10
1623890650000|2021-06-17 00:44:10|15953.08|15833.08|15952.57|15832.57|15953.15|15833.15|15952.2|15832.2|9
1623890660000|2021-06-17 00:44:20|15952.32|15832.32|15951.28|15831.28|15952.32|15832.32|15951.24|15831.24|10
1623890670000|2021-06-17 00:44:30|15951.19|15831.19|15951.15|15831.15|15951.32|15831.32|15950.27|15830.27|10
1623890680000|2021-06-17 00:44:40|15951.2|15831.2|15951.62|15831.62|15951.76|15831.76|15951.2|15831.2|8
1623890690000|2021-06-17 00:44:50|15951.38|15831.38|15951.87|15831.87|15951.87|15831.87|15950.88|15830.88|10
1623890700000|2021-06-17 00:45:00|15951.92|15831.92|15948.88|15828.88|15951.95|15831.95|15948.88|15828.88|9
1623890710000|2021-06-17 00:45:10|15948.57|15828.57|15947.53|15827.53|15948.93|15828.93|15947.53|15827.53|10
1623890720000|2021-06-17 00:45:20|15947.3|15827.3|15944.46|15824.46|15947.3|15827.3|15944.44|15824.44|10
1623890730000|2021-06-17 00:45:30|15943.83|15823.83|15940.67|15820.67|15943.83|15823.83|15940.67|15820.67|10
1623890740000|2021-06-17 00:45:40|15940.65|15820.65|15939.75|15819.75|15940.77|15820.77|15938.78|15818.78|10
1623890750000|2021-06-17 00:45:50|15939.83|15819.83|15939.55|15819.55|15939.83|15819.83|15939.02|15819.02|9
1623890760000|2021-06-17 00:46:00|15939.46|15819.46|15941.06|15821.06|15941.29|15821.29|15939.46|15819.46|9
1623890770000|2021-06-17 00:46:10|15941.29|15821.29|15939.69|15819.69|15941.47|15821.47|15939.69|15819.69|9
1623890780000|2021-06-17 00:46:20|15939.43|15819.43|15938.54|15818.54|15939.43|15819.43|15938.54|15818.54|10
1623890790000|2021-06-17 00:46:30|15937.46|15817.46|15932.22|15812.22|15937.67|15817.67|15932.22|15812.22|10
1623890800000|2021-06-17 00:46:40|15932.01|15812.01|15931.38|15811.38|15933.14|15813.14|15931.38|15811.38|10
1623890810000|2021-06-17 00:46:50|15931.11|15811.11|15930.87|15810.87|15931.48|15811.48|15930.75|15810.75|8
1623890820000|2021-06-17 00:47:00|15930.62|15810.62|15928.9|15808.9|15931.67|15811.67|15928.9|15808.9|10
1623890830000|2021-06-17 00:47:10|15927.96|15807.96|15926.51|15806.51|15928.2|15808.2|15926.3|15806.3|10
1623890840000|2021-06-17 00:47:20|15926.17|15806.17|15923.92|15803.92|15926.17|15806.17|15923.92|15803.92|10
1623890850000|2021-06-17 00:47:30|15924.37|15804.37|15922.66|15802.66|15924.37|15804.37|15922.63|15802.63|10
1623890860000|2021-06-17 00:47:40|15922.8|15802.8|15919.64|15799.64|15922.8|15802.8|15919.27|15799.27|8
1623890870000|2021-06-17 00:47:50|15918.46|15798.46|15917.02|15797.02|15918.46|15798.46|15917.02|15797.02|10
1623890880000|2021-06-17 00:48:00|15917.01|15797.01|15920.7|15800.7|15920.7|15800.7|15917.01|15797.01|10
1623890890000|2021-06-17 00:48:10|15920.44|15800.44|15922.11|15802.11|15922.37|15802.37|15920.44|15800.44|9
1623890900000|2021-06-17 00:48:20|15922.02|15802.02|15923.46|15803.46|15923.51|15803.51|15922.02|15802.02|9
1623890910000|2021-06-17 00:48:30|15923.82|15803.82|15925.19|15805.19|15925.19|15805.19|15923.82|15803.82|9
1623890920000|2021-06-17 00:48:40|15926.68|15806.68|15927.28|15807.28|15927.28|15807.28|15926.29|15806.29|9
1623890930000|2021-06-17 00:48:50|15927.29|15807.29|15929.41|15809.41|15929.41|15809.41|15927.29|15807.29|10
1623890940000|2021-06-17 00:49:00|15929.59|15809.59|15928.3|15808.3|15930.23|15810.23|15926.01|15806.01|9
1623890950000|2021-06-17 00:49:10|15928.7|15808.7|15929.17|15809.17|15929.27|15809.27|15928.66|15808.66|10
1623890960000|2021-06-17 00:49:20|15928.79|15808.79|15930.65|15810.65|15930.65|15810.65|15928.79|15808.79|10
1623890970000|2021-06-17 00:49:30|15930.56|15810.56|15931.68|15811.68|15932.79|15812.79|15930.56|15810.56|8
1623890980000|2021-06-17 00:49:40|15932.17|15812.17|15930.98|15810.98|15932.86|15812.86|15930.98|15810.98|8
1623890990000|2021-06-17 00:49:50|15930.91|15810.91|15929.81|15809.81|15931.09|15811.09|15929.81|15809.81|9
1623891000000|2021-06-17 00:50:00|15929.67|15809.67|15926.11|15806.11|15929.67|15809.67|15926.11|15806.11|10
1623891010000|2021-06-17 00:50:10|15926.01|15806.01|15924.06|15804.06|15926.01|15806.01|15924.06|15804.06|10
1623891020000|2021-06-17 00:50:20|15923.36|15803.36|15922.09|15802.09|15923.36|15803.36|15922.09|15802.09|10
1623891030000|2021-06-17 00:50:30|15921.87|15801.87|15921.16|15801.16|15922.31|15802.31|15921.11|15801.11|10
1623891040000|2021-06-17 00:50:40|15921|15801|15918.34|15798.34|15921|15801|15917.87|15797.87|10
1623891050000|2021-06-17 00:50:50|15917.56|15797.56|15917.06|15797.06|15917.56|15797.56|15916.47|15796.47|10
1623891060000|2021-06-17 00:51:00|15916.62|15796.62|15916.57|15796.57|15916.87|15796.87|15916.15|15796.15|10
1623891070000|2021-06-17 00:51:10|15916.56|15796.56|15918.93|15798.93|15918.93|15798.93|15916.44|15796.44|9
1623891080000|2021-06-17 00:51:20|15919.38|15799.38|15919.46|15799.46|15919.82|15799.82|15919.38|15799.38|9
1623891090000|2021-06-17 00:51:30|15919.84|15799.84|15923.14|15803.14|15923.14|15803.14|15919.84|15799.84|10
1623891100000|2021-06-17 00:51:40|15923.49|15803.49|15924.42|15804.42|15924.42|15804.42|15923.36|15803.36|10
1623891110000|2021-06-17 00:51:50|15924.62|15804.62|15926.64|15806.64|15926.64|15806.64|15924.28|15804.28|10
1623891120000|2021-06-17 00:52:00|15926.45|15806.45|15927.22|15807.22|15927.22|15807.22|15926.03|15806.03|10
1623891130000|2021-06-17 00:52:10|15927.62|15807.62|15928.63|15808.63|15928.97|15808.97|15927.12|15807.12|10
1623891140000|2021-06-17 00:52:20|15928.92|15808.92|15929.5|15809.5|15929.5|15809.5|15928.84|15808.84|8
1623891150000|2021-06-17 00:52:30|15929.42|15809.42|15927.27|15807.27|15929.95|15809.95|15927.27|15807.27|10
1623891160000|2021-06-17 00:52:40|15927.08|15807.08|15923.37|15803.37|15927.08|15807.08|15923.37|15803.37|10
1623891170000|2021-06-17 00:52:50|15923.16|15803.16|15919.46|15799.46|15923.16|15803.16|15919.46|15799.46|9
1623891180000|2021-06-17 00:53:00|15919.72|15799.72|15916.01|15796.01|15919.72|15799.72|15916.01|15796.01|10
1623891190000|2021-06-17 00:53:10|15915.43|15795.43|15915.3|15795.3|15915.43|15795.43|15914.04|15794.04|9
1623891200000|2021-06-17 00:53:20|15916.73|15796.73|15918.9|15798.9|15919.02|15799.02|15916.73|15796.73|9
1623891210000|2021-06-17 00:53:30|15918.97|15798.97|15918.92|15798.92|15919.23|15799.23|15917.77|15797.77|10
1623891220000|2021-06-17 00:53:40|15918.74|15798.74|15918.56|15798.56|15918.76|15798.76|15918.34|15798.34|8
1623891230000|2021-06-17 00:53:50|15918.53|15798.53|15918.9|15798.9|15919.76|15799.76|15918.4|15798.4|9
1623891240000|2021-06-17 00:54:00|15919.13|15799.13|15918.57|15798.57|15919.32|15799.32|15918.39|15798.39|10
1623891250000|2021-06-17 00:54:10|15918.35|15798.35|15918.74|15798.74|15918.74|15798.74|15917.9|15797.9|10
1623891260000|2021-06-17 00:54:20|15919.43|15799.43|15920.86|15800.86|15920.86|15800.86|15919.43|15799.43|10
1623891270000|2021-06-17 00:54:30|15921.5|15801.5|15922.01|15802.01|15922.75|15802.75|15921.5|15801.5|10
1623891280000|2021-06-17 00:54:40|15921.92|15801.92|15922.96|15802.96|15924.7|15804.7|15921.92|15801.92|10
1623891290000|2021-06-17 00:54:50|15922.68|15802.68|15922.19|15802.19|15923.1|15803.1|15922.19|15802.19|10
1623891300000|2021-06-17 00:55:00|15921.79|15801.79|15923.23|15803.23|15923.23|15803.23|15921.79|15801.79|8
1623891310000|2021-06-17 00:55:10|15923.73|15803.73|15925.66|15805.66|15925.73|15805.73|15923.73|15803.73|9
1623891320000|2021-06-17 00:55:20|15925.22|15805.22|15925.84|15805.84|15925.84|15805.84|15925.08|15805.08|10
1623891330000|2021-06-17 00:55:30|15926.04|15806.04|15927.26|15807.26|15927.26|15807.26|15925.74|15805.74|10
1623891340000|2021-06-17 00:55:40|15927.72|15807.72|15927.85|15807.85|15931.18|15811.18|15927.26|15807.26|10
1623891350000|2021-06-17 00:55:50|15926.79|15806.79|15924.19|15804.19|15927.62|15807.62|15924.07|15804.07|10
1623891360000|2021-06-17 00:56:00|15924.46|15804.46|15925.78|15805.78|15925.91|15805.91|15924.24|15804.24|8
1623891370000|2021-06-17 00:56:10|15925.81|15805.81|15924.72|15804.72|15925.84|15805.84|15924.72|15804.72|9
1623891380000|2021-06-17 00:56:20|15924.71|15804.71|15923.35|15803.35|15924.9|15804.9|15923.29|15803.29|10
1623891390000|2021-06-17 00:56:30|15923.03|15803.03|15922.12|15802.12|15923.03|15803.03|15921.96|15801.96|9
1623891400000|2021-06-17 00:56:40|15922.15|15802.15|15923.05|15803.05|15923.05|15803.05|15922.04|15802.04|10
1623891410000|2021-06-17 00:56:50|15923.32|15803.32|15922.99|15802.99|15923.44|15803.44|15922.86|15802.86|9
1623891420000|2021-06-17 00:57:00|15922.68|15802.68|15923.36|15803.36|15923.85|15803.85|15922.68|15802.68|7
1623891430000|2021-06-17 00:57:10|15923.09|15803.09|15925.73|15805.73|15925.73|15805.73|15923.09|15803.09|9
1623891440000|2021-06-17 00:57:20|15925.63|15805.63|15925.38|15805.38|15926.01|15806.01|15925.38|15805.38|10
1623891450000|2021-06-17 00:57:30|15925.17|15805.17|15925.52|15805.52|15925.68|15805.68|15925.04|15805.04|8
1623891460000|2021-06-17 00:57:40|15926.02|15806.02|15925.78|15805.78|15926.36|15806.36|15925.72|15805.72|9
1623891470000|2021-06-17 00:57:50|15925.48|15805.48|15924.24|15804.24|15925.55|15805.55|15924.24|15804.24|9
1623891480000|2021-06-17 00:58:00|15924.4|15804.4|15923.97|15803.97|15924.45|15804.45|15923.53|15803.53|10
1623891490000|2021-06-17 00:58:10|15924.07|15804.07|15925.26|15805.26|15925.42|15805.42|15924.03|15804.03|10
1623891500000|2021-06-17 00:58:20|15925.38|15805.38|15924.13|15804.13|15925.38|15805.38|15923.55|15803.55|10
1623891510000|2021-06-17 00:58:30|15924.25|15804.25|15924.4|15804.4|15924.75|15804.75|15924.1|15804.1|9
1623891520000|2021-06-17 00:58:40|15924.26|15804.26|15924.43|15804.43|15924.62|15804.62|15924.06|15804.06|8
1623891530000|2021-06-17 00:58:50|15924.36|15804.36|15924.17|15804.17|15924.36|15804.36|15924.17|15804.17|9
1623891540000|2021-06-17 00:59:00|15924.36|15804.36|15926.18|15806.18|15926.18|15806.18|15924.16|15804.16|9
1623891550000|2021-06-17 00:59:10|15927.53|15807.53|15931.31|15811.31|15931.66|15811.66|15927.29|15807.29|10
1623891560000|2021-06-17 00:59:20|15931.89|15811.89|15933.92|15813.92|15933.92|15813.92|15931.89|15811.89|10
1623891570000|2021-06-17 00:59:30|15933.87|15813.87|15934.9|15814.9|15934.9|15814.9|15933.87|15813.87|10
1623891580000|2021-06-17 00:59:40|15934.52|15814.52|15938.2|15818.2|15938.2|15818.2|15934.52|15814.52|9
1623891590000|2021-06-17 00:59:50|15938.31|15818.31|15939.85|15819.85|15939.85|15819.85|15937.82|15817.82|9
1623891600000|2021-06-17 01:00:00|15940.18|15820.18|15943.73|15823.73|15944.24|15824.24|15939.19|15819.19|10
1623891610000|2021-06-17 01:00:10|15943.69|15823.69|15948.38|15828.38|15948.38|15828.38|15943.59|15823.59|10
1623891620000|2021-06-17 01:00:20|15948.71|15828.71|15950.45|15830.45|15950.7|15830.7|15948.56|15828.56|10
1623891630000|2021-06-17 01:00:30|15951.01|15831.01|15954.64|15834.64|15954.86|15834.86|15951.01|15831.01|10
1623891640000|2021-06-17 01:00:40|15955.76|15835.76|15961.85|15841.85|15961.91|15841.91|15955.76|15835.76|10
1623891650000|2021-06-17 01:00:50|15962.83|15842.83|15963.86|15843.86|15964.23|15844.23|15962.8|15842.8|10
1623891660000|2021-06-17 01:01:00|15963.79|15843.79|15963.66|15843.66|15963.86|15843.86|15961.83|15841.83|10
1623891670000|2021-06-17 01:01:10|15963.5|15843.5|15963.4|15843.4|15964.08|15844.08|15963.07|15843.07|10
1623891680000|2021-06-17 01:01:20|15963.27|15843.27|15964.87|15844.87|15964.87|15844.87|15963.18|15843.18|10
1623891690000|2021-06-17 01:01:30|15965.5|15845.5|15961.16|15841.16|15965.5|15845.5|15961.16|15841.16|10
1623891700000|2021-06-17 01:01:40|15960.41|15840.41|15957.26|15837.26|15960.41|15840.41|15957.26|15837.26|10
1623891710000|2021-06-17 01:01:50|15956.97|15836.97|15954.23|15834.23|15956.97|15836.97|15954.14|15834.14|10
1623891720000|2021-06-17 01:02:00|15954.16|15834.16|15951.91|15831.91|15954.22|15834.22|15951.91|15831.91|10
1623891730000|2021-06-17 01:02:10|15950.95|15830.95|15945.04|15825.04|15950.95|15830.95|15945.04|15825.04|10
1623891740000|2021-06-17 01:02:20|15943.85|15823.85|15941.96|15821.96|15943.85|15823.85|15941.73|15821.73|9
1623891750000|2021-06-17 01:02:30|15942.45|15822.45|15938.76|15818.76|15942.45|15822.45|15938.76|15818.76|10
1623891760000|2021-06-17 01:02:40|15938.84|15818.84|15931.52|15811.52|15938.84|15818.84|15931.52|15811.52|10
1623891770000|2021-06-17 01:02:50|15931.42|15811.42|15930.13|15810.13|15931.51|15811.51|15930.13|15810.13|10
1623891780000|2021-06-17 01:03:00|15930.07|15810.07|15932.45|15812.45|15932.45|15812.45|15930.07|15810.07|10
1623891790000|2021-06-17 01:03:10|15932.41|15812.41|15934.57|15814.57|15934.89|15814.89|15932.41|15812.41|10
1623891800000|2021-06-17 01:03:20|15934.24|15814.24|15932.92|15812.92|15934.45|15814.45|15932.92|15812.92|9
1623891810000|2021-06-17 01:03:30|15932.8|15812.8|15930.27|15810.27|15932.8|15812.8|15930.27|15810.27|10
1623891820000|2021-06-17 01:03:40|15929.98|15809.98|15931.39|15811.39|15931.39|15811.39|15929.98|15809.98|9
1623891830000|2021-06-17 01:03:50|15931.51|15811.51|15931.39|15811.39|15931.78|15811.78|15931.39|15811.39|10
1623891840000|2021-06-17 01:04:00|15931.08|15811.08|15930.51|15810.51|15931.25|15811.25|15930.51|15810.51|9
1623891850000|2021-06-17 01:04:10|15930.69|15810.69|15930.69|15810.69|15931.58|15811.58|15930.56|15810.56|10
1623891860000|2021-06-17 01:04:20|15930.4|15810.4|15929.49|15809.49|15930.45|15810.45|15929.49|15809.49|9
1623891870000|2021-06-17 01:04:30|15930.11|15810.11|15929.35|15809.35|15930.14|15810.14|15929.35|15809.35|10
1623891880000|2021-06-17 01:04:40|15928.8|15808.8|15929.01|15809.01|15929.01|15809.01|15928.73|15808.73|9
1623891890000|2021-06-17 01:04:50|15929|15809|15923.9|15803.9|15929.31|15809.31|15922.51|15802.51|10
1623891900000|2021-06-17 01:05:00|15923.79|15803.79|15919.75|15799.75|15923.79|15803.79|15919.32|15799.32|10
1623891910000|2021-06-17 01:05:10|15920.6|15800.6|15922.8|15802.8|15923.04|15803.04|15920.6|15800.6|10
1623891920000|2021-06-17 01:05:20|15923.16|15803.16|15924.23|15804.23|15924.23|15804.23|15923.09|15803.09|10
1623891930000|2021-06-17 01:05:30|15923.89|15803.89|15924.94|15804.94|15925.16|15805.16|15923.86|15803.86|10
1623891940000|2021-06-17 01:05:40|15925.37|15805.37|15924.87|15804.87|15925.37|15805.37|15924.83|15804.83|10
1623891950000|2021-06-17 01:05:50|15924.01|15804.01|15923.71|15803.71|15924.2|15804.2|15923.58|15803.58|9
1623891960000|2021-06-17 01:06:00|15923.73|15803.73|15926.92|15806.92|15926.92|15806.92|15923.08|15803.08|9
1623891970000|2021-06-17 01:06:10|15927.51|15807.51|15931.39|15811.39|15931.39|15811.39|15927.51|15807.51|10
1623891980000|2021-06-17 01:06:20|15931.4|15811.4|15930.07|15810.07|15931.4|15811.4|15930.07|15810.07|8
1623891990000|2021-06-17 01:06:30|15930.45|15810.45|15933.38|15813.38|15933.38|15813.38|15930.45|15810.45|6
1623892000000|2021-06-17 01:06:40|15933.91|15813.91|15934.55|15814.55|15934.55|15814.55|15933.91|15813.91|7
1623892010000|2021-06-17 01:06:50|15934.69|15814.69|15936.14|15816.14|15936.14|15816.14|15934.69|15814.69|9
1623892020000|2021-06-17 01:07:00|15936.18|15816.18|15937.39|15817.39|15937.43|15817.43|15936.18|15816.18|9
1623892030000|2021-06-17 01:07:10|15938.18|15818.18|15937.43|15817.43|15939.32|15819.32|15937.43|15817.43|9
1623892040000|2021-06-17 01:07:20|15937.29|15817.29|15937.9|15817.9|15938.14|15818.14|15937.23|15817.23|9
1623892050000|2021-06-17 01:07:30|15937.8|15817.8|15935.16|15815.16|15937.8|15817.8|15935.16|15815.16|10
1623892060000|2021-06-17 01:07:40|15935.23|15815.23|15935.13|15815.13|15935.48|15815.48|15935.13|15815.13|7
1623892070000|2021-06-17 01:07:50|15935.05|15815.05|15936.58|15816.58|15936.58|15816.58|15935.05|15815.05|9
1623892080000|2021-06-17 01:08:00|15936.55|15816.55|15938.04|15818.04|15938.21|15818.21|15936.43|15816.43|10
1623892090000|2021-06-17 01:08:10|15938.11|15818.11|15940.69|15820.69|15940.69|15820.69|15938.11|15818.11|9
1623892100000|2021-06-17 01:08:20|15941.42|15821.42|15944.07|15824.07|15944.24|15824.24|15941.42|15821.42|10
1623892110000|2021-06-17 01:08:30|15943.77|15823.77|15944.24|15824.24|15944.24|15824.24|15943.67|15823.67|10
1623892120000|2021-06-17 01:08:40|15944.57|15824.57|15948.1|15828.1|15948.1|15828.1|15944.57|15824.57|10
1623892130000|2021-06-17 01:08:50|15948.19|15828.19|15950.76|15830.76|15950.76|15830.76|15948.17|15828.17|9
1623892140000|2021-06-17 01:09:00|15951.01|15831.01|15956.54|15836.54|15956.54|15836.54|15951.01|15831.01|10
1623892150000|2021-06-17 01:09:10|15956.63|15836.63|15958.56|15838.56|15958.56|15838.56|15956.63|15836.63|10
1623892160000|2021-06-17 01:09:20|15958.9|15838.9|15960.48|15840.48|15960.69|15840.69|15958.51|15838.51|8
1623892170000|2021-06-17 01:09:30|15960.26|15840.26|15961.32|15841.32|15961.68|15841.68|15960.23|15840.23|8
1623892180000|2021-06-17 01:09:40|15960.92|15840.92|15961.32|15841.32|15961.71|15841.71|15960.92|15840.92|10
1623892190000|2021-06-17 01:09:50|15961.22|15841.22|15963.19|15843.19|15963.38|15843.38|15961.22|15841.22|10
1623892200000|2021-06-17 01:10:00|15963.29|15843.29|15963.49|15843.49|15964.16|15844.16|15963.29|15843.29|10
1623892210000|2021-06-17 01:10:10|15962.99|15842.99|15966.45|15846.45|15966.45|15846.45|15962.99|15842.99|10
1623892220000|2021-06-17 01:10:20|15966.57|15846.57|15968.93|15848.93|15968.93|15848.93|15966.57|15846.57|9
1623892230000|2021-06-17 01:10:30|15969.03|15849.03|15970.97|15850.97|15970.97|15850.97|15969.03|15849.03|9
1623892240000|2021-06-17 01:10:40|15971.24|15851.24|15972|15852|15972.47|15852.47|15971.24|15851.24|10
1623892250000|2021-06-17 01:10:50|15972.06|15852.06|15975.38|15855.38|15975.38|15855.38|15972.03|15852.03|10
1623892260000|2021-06-17 01:11:00|15975.55|15855.55|15983.51|15863.51|15983.51|15863.51|15975.55|15855.55|10
1623892270000|2021-06-17 01:11:10|15984.71|15864.71|15994.06|15874.06|15994.12|15874.12|15984.71|15864.71|10
1623892280000|2021-06-17 01:11:20|15993.93|15873.93|15989.91|15869.91|15994.32|15874.32|15989.91|15869.91|10
1623892290000|2021-06-17 01:11:30|15988.91|15868.91|15985.46|15865.46|15988.91|15868.91|15985.46|15865.46|10
1623892300000|2021-06-17 01:11:40|15985.55|15865.55|15986.69|15866.69|15986.84|15866.84|15985.55|15865.55|10
1623892310000|2021-06-17 01:11:50|15986.76|15866.76|15990.43|15870.43|15990.43|15870.43|15986.47|15866.47|10
1623892320000|2021-06-17 01:12:00|15990.64|15870.64|15992.41|15872.41|15992.53|15872.53|15990.39|15870.39|10
1623892330000|2021-06-17 01:12:10|15992.62|15872.62|15993.76|15873.76|15994.25|15874.25|15992.62|15872.62|10
1623892340000|2021-06-17 01:12:20|15993.97|15873.97|15993.46|15873.46|15994.37|15874.37|15993.46|15873.46|10
1623892350000|2021-06-17 01:12:30|15993.49|15873.49|15993.24|15873.24|15993.49|15873.49|15992.91|15872.91|9
1623892360000|2021-06-17 01:12:40|15993.53|15873.53|15993.86|15873.86|15994.06|15874.06|15993.29|15873.29|10
1623892370000|2021-06-17 01:12:50|15994.61|15874.61|15996.08|15876.08|15996.08|15876.08|15993.97|15873.97|7
1623892380000|2021-06-17 01:13:00|15996.16|15876.16|15997.96|15877.96|15997.96|15877.96|15996.05|15876.05|10
1623892390000|2021-06-17 01:13:10|15997.54|15877.54|15995.87|15875.87|15997.54|15877.54|15995.87|15875.87|9
1623892400000|2021-06-17 01:13:20|15995.78|15875.78|15994.56|15874.56|15995.78|15875.78|15994.4|15874.4|10
1623892410000|2021-06-17 01:13:30|15994.89|15874.89|15994.3|15874.3|15994.96|15874.96|15994.19|15874.19|10
1623892420000|2021-06-17 01:13:40|15993.91|15873.91|15992.69|15872.69|15993.91|15873.91|15992.59|15872.59|9
1623892430000|2021-06-17 01:13:50|15993.07|15873.07|15992.36|15872.36|15993.07|15873.07|15992.08|15872.08|10
1623892440000|2021-06-17 01:14:00|15992.47|15872.47|15994.16|15874.16|15994.32|15874.32|15992.42|15872.42|9
1623892450000|2021-06-17 01:14:10|15993.76|15873.76|15993.9|15873.9|15994.01|15874.01|15993.76|15873.76|8
1623892460000|2021-06-17 01:14:20|15994.29|15874.29|15994.76|15874.76|15994.97|15874.97|15993.74|15873.74|10
1623892470000|2021-06-17 01:14:30|15995.25|15875.25|15999.93|15879.93|15999.93|15879.93|15995.25|15875.25|10
1623892480000|2021-06-17 01:14:40|16000.69|15880.69|16001.63|15881.63|16001.63|15881.63|16000.54|15880.54|10
1623892490000|2021-06-17 01:14:50|16001.22|15881.22|16000.99|15880.99|16001.22|15881.22|16000.64|15880.64|10
1623892500000|2021-06-17 01:15:00|16000.73|15880.73|15999.82|15879.82|16000.73|15880.73|15999.59|15879.59|9
1623892510000|2021-06-17 01:15:10|15999.89|15879.89|16000.23|15880.23|16000.66|15880.66|15999.49|15879.49|10
1623892520000|2021-06-17 01:15:20|15999.97|15879.97|16001.05|15881.05|16001.18|15881.18|15999.97|15879.97|9
1623892530000|2021-06-17 01:15:30|16000.93|15880.93|16004.45|15884.45|16004.45|15884.45|16000.77|15880.77|10
1623892540000|2021-06-17 01:15:40|16004.76|15884.76|16007.87|15887.87|16007.87|15887.87|16004.44|15884.44|9
1623892550000|2021-06-17 01:15:50|16008.11|15888.11|16009.59|15889.59|16009.67|15889.67|16008.11|15888.11|9
1623892560000|2021-06-17 01:16:00|16009.96|15889.96|16013.52|15893.52|16013.81|15893.81|16009.96|15889.96|10
1623892570000|2021-06-17 01:16:10|16013.48|15893.48|16011.1|15891.1|16013.48|15893.48|16011.1|15891.1|10
1623892580000|2021-06-17 01:16:20|16010.57|15890.57|16005.7|15885.7|16010.57|15890.57|16005.59|15885.59|10
1623892590000|2021-06-17 01:16:30|16005.46|15885.46|16003.84|15883.84|16005.46|15885.46|16003.5|15883.5|10
1623892600000|2021-06-17 01:16:40|16003.8|15883.8|16001.12|15881.12|16003.8|15883.8|16001.12|15881.12|10
1623892610000|2021-06-17 01:16:50|16000.88|15880.88|16002.41|15882.41|16002.41|15882.41|16000.68|15880.68|10
1623892620000|2021-06-17 01:17:00|16002.48|15882.48|16000.81|15880.81|16002.48|15882.48|16000.81|15880.81|10
1623892630000|2021-06-17 01:17:10|16000.73|15880.73|15998.25|15878.25|16000.77|15880.77|15998.25|15878.25|10
1623892640000|2021-06-17 01:17:20|15998.16|15878.16|15997.47|15877.47|15998.16|15878.16|15997.22|15877.22|10
1623892650000|2021-06-17 01:17:30|15997.85|15877.85|15996.34|15876.34|15997.85|15877.85|15995.99|15875.99|10
1623892660000|2021-06-17 01:17:40|15996.16|15876.16|15995.04|15875.04|15996.16|15876.16|15995|15875|9
1623892670000|2021-06-17 01:17:50|15995.16|15875.16|15992.58|15872.58|15995.16|15875.16|15992.58|15872.58|10
1623892680000|2021-06-17 01:18:00|15992.6|15872.6|15993.73|15873.73|15994.01|15874.01|15992.59|15872.59|10
1623892690000|2021-06-17 01:18:10|15993.61|15873.61|15989.85|15869.85|15993.61|15873.61|15989.85|15869.85|9
1623892700000|2021-06-17 01:18:20|15989.2|15869.2|15985.22|15865.22|15989.2|15869.2|15985.22|15865.22|10
1623892710000|2021-06-17 01:18:30|15984.86|15864.86|15984.09|15864.09|15985.04|15865.04|15984.09|15864.09|10
1623892720000|2021-06-17 01:18:40|15984.02|15864.02|15979.4|15859.4|15984.02|15864.02|15979.4|15859.4|10
1623892730000|2021-06-17 01:18:50|15979.55|15859.55|15980.13|15860.13|15980.64|15860.64|15979.55|15859.55|10
1623892740000|2021-06-17 01:19:00|15979.78|15859.78|15979.93|15859.93|15980.01|15860.01|15979.53|15859.53|10
1623892750000|2021-06-17 01:19:10|15979.85|15859.85|15979.69|15859.69|15979.85|15859.85|15979.65|15859.65|10
1623892760000|2021-06-17 01:19:20|15979.6|15859.6|15981.97|15861.97|15981.97|15861.97|15979.6|15859.6|9
1623892770000|2021-06-17 01:19:30|15982.64|15862.64|15985.06|15865.06|15985.06|15865.06|15982.64|15862.64|9
1623892780000|2021-06-17 01:19:40|15985.04|15865.04|15985.49|15865.49|15985.51|15865.51|15984.81|15864.81|9
1623892790000|2021-06-17 01:19:50|15985.81|15865.81|15987.16|15867.16|15987.29|15867.29|15985.81|15865.81|9
1623892800000|2021-06-17 01:20:00|15987.55|15867.55|15986.76|15866.76|15987.93|15867.93|15986.76|15866.76|9
1623892810000|2021-06-17 01:20:10|15986.31|15866.31|15984.59|15864.59|15986.31|15866.31|15984.59|15864.59|10
1623892820000|2021-06-17 01:20:20|15984.9|15864.9|15983.57|15863.57|15985.24|15865.24|15983.57|15863.57|10
1623892830000|2021-06-17 01:20:30|15983.46|15863.46|15981.57|15861.57|15983.46|15863.46|15980.93|15860.93|9
1623892840000|2021-06-17 01:20:40|15981.94|15861.94|15980.84|15860.84|15981.94|15861.94|15980.84|15860.84|10
1623892850000|2021-06-17 01:20:50|15980.7|15860.7|15980.07|15860.07|15980.73|15860.73|15980.07|15860.07|9
1623892860000|2021-06-17 01:21:00|15979.92|15859.92|15981.91|15861.91|15981.99|15861.99|15979.92|15859.92|9
1623892870000|2021-06-17 01:21:10|15982|15862|15985.24|15865.24|15985.24|15865.24|15982|15862|10
1623892880000|2021-06-17 01:21:20|15986.25|15866.25|15991.02|15871.02|15991.02|15871.02|15986.25|15866.25|10
1623892890000|2021-06-17 01:21:30|15991.3|15871.3|15993.92|15873.92|15993.92|15873.92|15991.3|15871.3|9
1623892900000|2021-06-17 01:21:40|15993.57|15873.57|15992.6|15872.6|15994.02|15874.02|15992.6|15872.6|10
1623892910000|2021-06-17 01:21:50|15992.2|15872.2|15989.76|15869.76|15992.2|15872.2|15989.76|15869.76|10
1623892920000|2021-06-17 01:22:00|15988.87|15868.87|15984.85|15864.85|15988.87|15868.87|15984.85|15864.85|10
1623892930000|2021-06-17 01:22:10|15983.47|15863.47|15983.63|15863.63|15983.76|15863.76|15982.91|15862.91|10
1623892940000|2021-06-17 01:22:20|15983.54|15863.54|15984.86|15864.86|15984.96|15864.96|15983.54|15863.54|9
1623892950000|2021-06-17 01:22:30|15985.16|15865.16|15985.5|15865.5|15985.5|15865.5|15985.16|15865.16|8
1623892960000|2021-06-17 01:22:40|15986.4|15866.4|15988.68|15868.68|15988.68|15868.68|15986.4|15866.4|9
1623892970000|2021-06-17 01:22:50|15989.75|15869.75|15993.77|15873.77|15993.77|15873.77|15989.75|15869.75|10
1623892980000|2021-06-17 01:23:00|15994.13|15874.13|15997.02|15877.02|15997.02|15877.02|15994.13|15874.13|10
1623892990000|2021-06-17 01:23:10|15997.21|15877.21|15995.79|15875.79|15997.36|15877.36|15995.79|15875.79|10
1623893000000|2021-06-17 01:23:20|15995.11|15875.11|15995.12|15875.12|15995.43|15875.43|15995.11|15875.11|7
1623893010000|2021-06-17 01:23:30|15995.09|15875.09|15993.92|15873.92|15995.09|15875.09|15993.8|15873.8|9
1623893020000|2021-06-17 01:23:40|15993.63|15873.63|15993.54|15873.54|15994.04|15874.04|15993.13|15873.13|9
1623893030000|2021-06-17 01:23:50|15993.98|15873.98|15992.63|15872.63|15993.98|15873.98|15992.44|15872.44|8
1623893040000|2021-06-17 01:24:00|15992.16|15872.16|15990.9|15870.9|15992.16|15872.16|15990.87|15870.87|8
1623893050000|2021-06-17 01:24:10|15989.55|15869.55|15988.41|15868.41|15989.55|15869.55|15988.41|15868.41|10
1623893060000|2021-06-17 01:24:20|15988.64|15868.64|15988.12|15868.12|15988.91|15868.91|15988.12|15868.12|7
1623893070000|2021-06-17 01:24:30|15988.31|15868.31|15989.44|15869.44|15989.44|15869.44|15988.15|15868.15|10
1623893080000|2021-06-17 01:24:40|15989.58|15869.58|15990.68|15870.68|15990.9|15870.9|15989.58|15869.58|9
1623893090000|2021-06-17 01:24:50|15990.7|15870.7|15991.74|15871.74|15991.74|15871.74|15990.31|15870.31|10
1623893100000|2021-06-17 01:25:00|15991.53|15871.53|15992.14|15872.14|15992.31|15872.31|15991.53|15871.53|9
1623893110000|2021-06-17 01:25:10|15992.25|15872.25|15993.45|15873.45|15993.45|15873.45|15992.25|15872.25|8
1623893120000|2021-06-17 01:25:20|15992.43|15872.43|15991.44|15871.44|15992.43|15872.43|15991.37|15871.37|9
1623893130000|2021-06-17 01:25:30|15991.42|15871.42|15992.35|15872.35|15992.49|15872.49|15991.42|15871.42|9
1623893140000|2021-06-17 01:25:40|15992.25|15872.25|15994.46|15874.46|15994.6|15874.6|15992.14|15872.14|10
1623893150000|2021-06-17 01:25:50|15994.35|15874.35|15995.06|15875.06|15995.06|15875.06|15994.02|15874.02|9
1623893160000|2021-06-17 01:26:00|15995.62|15875.62|15997.11|15877.11|15997.11|15877.11|15995.62|15875.62|10
1623893170000|2021-06-17 01:26:10|15997.53|15877.53|16000.36|15880.36|16000.36|15880.36|15997.53|15877.53|10
1623893180000|2021-06-17 01:26:20|16000.76|15880.76|16004.07|15884.07|16004.07|15884.07|16000.76|15880.76|10
1623893190000|2021-06-17 01:26:30|16003.85|15883.85|16004.18|15884.18|16004.54|15884.54|16003.85|15883.85|10
1623893200000|2021-06-17 01:26:40|16004.45|15884.45|16004.81|15884.81|16004.81|15884.81|16004.21|15884.21|10
1623893210000|2021-06-17 01:26:50|16004.95|15884.95|16004.52|15884.52|16005|15885|16004.52|15884.52|9
1623893220000|2021-06-17 01:27:00|16004.1|15884.1|16003.97|15883.97|16004.19|15884.19|16003.85|15883.85|7
1623893230000|2021-06-17 01:27:10|16005.04|15885.04|16003.48|15883.48|16005.27|15885.27|16003.48|15883.48|10
1623893240000|2021-06-17 01:27:20|16003.41|15883.41|15999.86|15879.86|16003.41|15883.41|15999.86|15879.86|10
1623893250000|2021-06-17 01:27:30|15999.87|15879.87|15998.94|15878.94|15999.87|15879.87|15998.94|15878.94|10
1623893260000|2021-06-17 01:27:40|15999.05|15879.05|15997.41|15877.41|15999.05|15879.05|15997.38|15877.38|10
1623893270000|2021-06-17 01:27:50|15997.3|15877.3|15995.8|15875.8|15997.3|15877.3|15995.8|15875.8|10
1623893280000|2021-06-17 01:28:00|15995.62|15875.62|15997.82|15877.82|15998.49|15878.49|15995.62|15875.62|9
1623893290000|2021-06-17 01:28:10|15999.22|15879.22|16003.12|15883.12|16003.12|15883.12|15999.22|15879.22|10
1623893300000|2021-06-17 01:28:20|16003.22|15883.22|16003.05|15883.05|16003.59|15883.59|16003.05|15883.05|9
1623893310000|2021-06-17 01:28:30|16003.83|15883.83|16001.17|15881.17|16003.83|15883.83|16001.17|15881.17|10
1623893320000|2021-06-17 01:28:40|16001.13|15881.13|16003.73|15883.73|16003.73|15883.73|16000.99|15880.99|9
1623893330000|2021-06-17 01:28:50|16004.24|15884.24|16003.56|15883.56|16004.24|15884.24|16003.56|15883.56|10
1623893340000|2021-06-17 01:29:00|16003.65|15883.65|16003.61|15883.61|16004.87|15884.87|16003.61|15883.61|10
1623893350000|2021-06-17 01:29:10|16003.38|15883.38|16002.33|15882.33|16003.38|15883.38|16002.33|15882.33|9
1623893360000|2021-06-17 01:29:20|16001.95|15881.95|16001.19|15881.19|16001.95|15881.95|16001.17|15881.17|9
1623893370000|2021-06-17 01:29:30|16000.88|15880.88|15999.67|15879.67|16000.88|15880.88|15999.67|15879.67|8
1623893380000|2021-06-17 01:29:40|15999.66|15879.66|15999.06|15879.06|15999.93|15879.93|15999.06|15879.06|9
1623893390000|2021-06-17 01:29:50|15998.94|15878.94|15997.59|15877.59|15998.94|15878.94|15997.21|15877.21|10
1623893400000|2021-06-17 01:30:00|15997.57|15877.57|15998.49|15878.49|15998.85|15878.85|15997.12|15877.12|9
1623893410000|2021-06-17 01:30:10|15998.73|15878.73|16003.75|15883.75|16003.75|15883.75|15998.73|15878.73|10
1623893420000|2021-06-17 01:30:20|16003.82|15883.82|16008.13|15888.13|16008.13|15888.13|16003.82|15883.82|8
1623893430000|2021-06-17 01:30:30|16008.96|15888.96|16008.25|15888.25|16009.63|15889.63|16008.25|15888.25|10
1623893440000|2021-06-17 01:30:40|16008.43|15888.43|16007.53|15887.53|16008.43|15888.43|16007.34|15887.34|9
1623893450000|2021-06-17 01:30:50|16007.43|15887.43|16005.56|15885.56|16007.44|15887.44|16005.56|15885.56|10
1623893460000|2021-06-17 01:31:00|16005.45|15885.45|16004.85|15884.85|16005.45|15885.45|16004.71|15884.71|9
1623893470000|2021-06-17 01:31:10|16004.84|15884.84|16004.56|15884.56|16004.84|15884.84|16004.45|15884.45|9
1623893480000|2021-06-17 01:31:20|16004.38|15884.38|16001.67|15881.67|16004.38|15884.38|16001.58|15881.58|10
1623893490000|2021-06-17 01:31:30|16001.68|15881.68|16001.01|15881.01|16001.68|15881.68|16000.95|15880.95|8
1623893500000|2021-06-17 01:31:40|16001.19|15881.19|16000.87|15880.87|16001.43|15881.43|16000.87|15880.87|10
1623893510000|2021-06-17 01:31:50|16000.99|15880.99|16000.35|15880.35|16000.99|15880.99|16000.34|15880.34|8
1623893520000|2021-06-17 01:32:00|16000.01|15880.01|16001.06|15881.06|16001.08|15881.08|16000.01|15880.01|9
1623893530000|2021-06-17 01:32:10|16001.36|15881.36|16002.08|15882.08|16002.28|15882.28|16001.36|15881.36|10
1623893540000|2021-06-17 01:32:20|16002.09|15882.09|16002.84|15882.84|16002.96|15882.96|16001.94|15881.94|9
1623893550000|2021-06-17 01:32:30|16003.1|15883.1|16005.1|15885.1|16005.1|15885.1|16003.1|15883.1|10
1623893560000|2021-06-17 01:32:40|16005.12|15885.12|16005.72|15885.72|16005.72|15885.72|16005.12|15885.12|9
1623893570000|2021-06-17 01:32:50|16005.76|15885.76|16005.76|15885.76|16006.18|15886.18|16005.6|15885.6|10
1623893580000|2021-06-17 01:33:00|16005.33|15885.33|16004.53|15884.53|16005.33|15885.33|16004.53|15884.53|9
1623893590000|2021-06-17 01:33:10|16004.81|15884.81|16002.22|15882.22|16004.86|15884.86|16002.16|15882.16|9
1623893600000|2021-06-17 01:33:20|16002.65|15882.65|15997.59|15877.59|16002.65|15882.65|15997.59|15877.59|9
1623893610000|2021-06-17 01:33:30|15997.51|15877.51|15997.4|15877.4|15997.52|15877.52|15997.2|15877.2|8
1623893620000|2021-06-17 01:33:40|15997.37|15877.37|15995.34|15875.34|15997.37|15877.37|15995.34|15875.34|7
1623893630000|2021-06-17 01:33:50|15995.5|15875.5|15995.1|15875.1|15995.9|15875.9|15995.1|15875.1|10
1623893640000|2021-06-17 01:34:00|15995|15875|15994.4|15874.4|15995|15875|15993.42|15873.42|10
1623893650000|2021-06-17 01:34:10|15994.88|15874.88|15997.6|15877.6|15997.6|15877.6|15994.88|15874.88|10
1623893660000|2021-06-17 01:34:20|15997.41|15877.41|15995.96|15875.96|15997.41|15877.41|15995.96|15875.96|10
1623893670000|2021-06-17 01:34:30|15996.21|15876.21|15996.87|15876.87|15996.87|15876.87|15995.77|15875.77|10
1623893680000|2021-06-17 01:34:40|15997.42|15877.42|15996.21|15876.21|15997.58|15877.58|15996.2|15876.2|10
1623893690000|2021-06-17 01:34:50|15996.52|15876.52|15997.09|15877.09|15997.09|15877.09|15995.91|15875.91|10
1623893700000|2021-06-17 01:35:00|15996.85|15876.85|15998.51|15878.51|15998.51|15878.51|15996.85|15876.85|10
1623893710000|2021-06-17 01:35:10|15998.63|15878.63|15997.31|15877.31|15998.63|15878.63|15997.22|15877.22|9
1623893720000|2021-06-17 01:35:20|15997.43|15877.43|15996.28|15876.28|15997.43|15877.43|15996.28|15876.28|10
1623893730000|2021-06-17 01:35:30|15996.4|15876.4|15995.37|15875.37|15996.41|15876.41|15995.37|15875.37|10
1623893740000|2021-06-17 01:35:40|15995.33|15875.33|15993.79|15873.79|15995.33|15875.33|15993.79|15873.79|9
1623893750000|2021-06-17 01:35:50|15993.81|15873.81|15992.2|15872.2|15994|15874|15992.2|15872.2|8
1623893760000|2021-06-17 01:36:00|15992.02|15872.02|15991.73|15871.73|15992.02|15872.02|15991.3|15871.3|7
1623893770000|2021-06-17 01:36:10|15991.35|15871.35|15992.23|15872.23|15992.52|15872.52|15990.96|15870.96|10
1623893780000|2021-06-17 01:36:20|15992.2|15872.2|15992.53|15872.53|15992.53|15872.53|15991.7|15871.7|8
1623893790000|2021-06-17 01:36:30|15992.24|15872.24|15992.16|15872.16|15992.39|15872.39|15992.08|15872.08|9
1623893800000|2021-06-17 01:36:40|15992.32|15872.32|15993.51|15873.51|15993.51|15873.51|15992.3|15872.3|10
1623893810000|2021-06-17 01:36:50|15993.49|15873.49|15992.87|15872.87|15993.6|15873.6|15992.87|15872.87|7
1623893820000|2021-06-17 01:37:00|15993.38|15873.38|15993.66|15873.66|15993.68|15873.68|15993.21|15873.21|10
1623893830000|2021-06-17 01:37:10|15993.91|15873.91|15996.37|15876.37|15996.37|15876.37|15993.91|15873.91|10
1623893840000|2021-06-17 01:37:20|15997.04|15877.04|15998.61|15878.61|15998.91|15878.91|15997.04|15877.04|9
1623893850000|2021-06-17 01:37:30|15998.42|15878.42|16002.03|15882.03|16002.21|15882.21|15998.42|15878.42|10
1623893860000|2021-06-17 01:37:40|16002.43|15882.43|16002.72|15882.72|16003.38|15883.38|16002.43|15882.43|9
1623893870000|2021-06-17 01:37:50|16002.65|15882.65|16001.23|15881.23|16003.23|15883.23|16001.23|15881.23|9
1623893880000|2021-06-17 01:38:00|16001.84|15881.84|16000.3|15880.3|16001.84|15881.84|16000.3|15880.3|10
1623893890000|2021-06-17 01:38:10|16000.36|15880.36|15997.12|15877.12|16000.36|15880.36|15997.12|15877.12|10
1623893900000|2021-06-17 01:38:20|15997.31|15877.31|15996.12|15876.12|15997.36|15877.36|15996.12|15876.12|10
1623893910000|2021-06-17 01:38:30|15996.13|15876.13|15994.97|15874.97|15996.13|15876.13|15994.97|15874.97|9
1623893920000|2021-06-17 01:38:40|15994.95|15874.95|15994.67|15874.67|15995.46|15875.46|15994.67|15874.67|7
1623893930000|2021-06-17 01:38:50|15994.45|15874.45|15992.64|15872.64|15994.45|15874.45|15992.64|15872.64|9
1623893940000|2021-06-17 01:39:00|15992.48|15872.48|15990.29|15870.29|15992.48|15872.48|15990.29|15870.29|10
1623893950000|2021-06-17 01:39:10|15990.44|15870.44|15988.82|15868.82|15990.44|15870.44|15988.16|15868.16|9
1623893960000|2021-06-17 01:39:20|15988.78|15868.78|15989.8|15869.8|15989.8|15869.8|15988.08|15868.08|10
1623893970000|2021-06-17 01:39:30|15990.74|15870.74|15991.26|15871.26|15992.02|15872.02|15990.58|15870.58|9
1623893980000|2021-06-17 01:39:40|15991.39|15871.39|15991.38|15871.38|15991.77|15871.77|15991.26|15871.26|9
1623893990000|2021-06-17 01:39:50|15991.19|15871.19|15991.2|15871.2|15991.45|15871.45|15991.19|15871.19|10
1623894000000|2021-06-17 01:40:00|15990.96|15870.96|15987.02|15867.02|15990.96|15870.96|15987.02|15867.02|8
1623894010000|2021-06-17 01:40:10|15986.06|15866.06|15985.38|15865.38|15986.06|15866.06|15985.1|15865.1|10
1623894020000|2021-06-17 01:40:20|15985.42|15865.42|15985.12|15865.12|15985.89|15865.89|15985.12|15865.12|9
1623894030000|2021-06-17 01:40:30|15985.13|15865.13|15984.88|15864.88|15985.4|15865.4|15984.88|15864.88|10
1623894040000|2021-06-17 01:40:40|15984.58|15864.58|15983.41|15863.41|15984.58|15864.58|15983.41|15863.41|8
1623894050000|2021-06-17 01:40:50|15983.08|15863.08|15981.2|15861.2|15983.08|15863.08|15981.08|15861.08|10
1623894060000|2021-06-17 01:41:00|15981.32|15861.32|15982.92|15862.92|15982.92|15862.92|15980.96|15860.96|10
1623894070000|2021-06-17 01:41:10|15982.7|15862.7|15983.59|15863.59|15984.14|15864.14|15982.7|15862.7|9
1623894080000|2021-06-17 01:41:20|15984.59|15864.59|15985.93|15865.93|15985.93|15865.93|15984.35|15864.35|9
1623894090000|2021-06-17 01:41:30|15986.37|15866.37|15986.6|15866.6|15987.04|15867.04|15986.37|15866.37|9
1623894100000|2021-06-17 01:41:40|15986.9|15866.9|15985.83|15865.83|15986.96|15866.96|15985.78|15865.78|9
1623894110000|2021-06-17 01:41:50|15985.84|15865.84|15985.95|15865.95|15986.03|15866.03|15985.35|15865.35|10
1623894120000|2021-06-17 01:42:00|15985.96|15865.96|15981.56|15861.56|15986.15|15866.15|15981.56|15861.56|10
1623894130000|2021-06-17 01:42:10|15981.35|15861.35|15981.04|15861.04|15982.2|15862.2|15980.79|15860.79|10
1623894140000|2021-06-17 01:42:20|15981.07|15861.07|15979.35|15859.35|15981.07|15861.07|15979.1|15859.1|10
1623894150000|2021-06-17 01:42:30|15979.34|15859.34|15978.14|15858.14|15979.37|15859.37|15978.09|15858.09|10
1623894160000|2021-06-17 01:42:40|15978.13|15858.13|15976.27|15856.27|15978.13|15858.13|15976.27|15856.27|10
1623894170000|2021-06-17 01:42:50|15976.55|15856.55|15977.8|15857.8|15977.91|15857.91|15976.55|15856.55|10
1623894180000|2021-06-17 01:43:00|15977.83|15857.83|15973.27|15853.27|15977.83|15857.83|15973.27|15853.27|10
1623894190000|2021-06-17 01:43:10|15972.79|15852.79|15971.61|15851.61|15972.79|15852.79|15971.46|15851.46|10
1623894200000|2021-06-17 01:43:20|15971.25|15851.25|15971.03|15851.03|15971.27|15851.27|15970.49|15850.49|10
1623894210000|2021-06-17 01:43:30|15971.04|15851.04|15969.54|15849.54|15971.11|15851.11|15969.54|15849.54|9
1623894220000|2021-06-17 01:43:40|15969.37|15849.37|15968.1|15848.1|15969.37|15849.37|15967.2|15847.2|10
1623894230000|2021-06-17 01:43:50|15967.76|15847.76|15969.18|15849.18|15969.18|15849.18|15967.76|15847.76|10
1623894240000|2021-06-17 01:44:00|15969.38|15849.38|15974.63|15854.63|15974.63|15854.63|15969.38|15849.38|10
1623894250000|2021-06-17 01:44:10|15975.52|15855.52|15976.23|15856.23|15976.23|15856.23|15975.19|15855.19|10
1623894260000|2021-06-17 01:44:20|15976.26|15856.26|15980.92|15860.92|15981.38|15861.38|15976.26|15856.26|10
1623894270000|2021-06-17 01:44:30|15981.02|15861.02|15980.65|15860.65|15981.89|15861.89|15980.65|15860.65|10
1623894280000|2021-06-17 01:44:40|15980.68|15860.68|15980.43|15860.43|15981.17|15861.17|15980.43|15860.43|9
1623894290000|2021-06-17 01:44:50|15980.41|15860.41|15979.16|15859.16|15980.43|15860.43|15978.97|15858.97|9
1623894300000|2021-06-17 01:45:00|15979.26|15859.26|15981.1|15861.1|15981.19|15861.19|15979.18|15859.18|9
1623894310000|2021-06-17 01:45:10|15981.09|15861.09|15984.49|15864.49|15984.49|15864.49|15981.09|15861.09|9
1623894320000|2021-06-17 01:45:20|15984.47|15864.47|15987.05|15867.05|15987.05|15867.05|15984.42|15864.42|10
1623894330000|2021-06-17 01:45:30|15987.27|15867.27|15992.32|15872.32|15992.55|15872.55|15987.27|15867.27|10
1623894340000|2021-06-17 01:45:40|15992.71|15872.71|15998.36|15878.36|15998.36|15878.36|15992.71|15872.71|10
1623894350000|2021-06-17 01:45:50|15997.7|15877.7|16000.27|15880.27|16000.27|15880.27|15997.59|15877.59|10
1623894360000|2021-06-17 01:46:00|16000.42|15880.42|16000.48|15880.48|16000.65|15880.65|15999.72|15879.72|10
1623894370000|2021-06-17 01:46:10|16000.68|15880.68|15999.51|15879.51|16000.68|15880.68|15999.47|15879.47|10
1623894380000|2021-06-17 01:46:20|15999.17|15879.17|15998.3|15878.3|15999.27|15879.27|15998.3|15878.3|9
1623894390000|2021-06-17 01:46:30|15998.6|15878.6|15997.87|15877.87|15998.83|15878.83|15997.87|15877.87|9
1623894400000|2021-06-17 01:46:40|15997.77|15877.77|15994.4|15874.4|15997.77|15877.77|15994.4|15874.4|10
1623894410000|2021-06-17 01:46:50|15994.08|15874.08|15993|15873|15994.08|15874.08|15992.77|15872.77|8
1623894420000|2021-06-17 01:47:00|15993.11|15873.11|15992.71|15872.71|15993.11|15873.11|15992.43|15872.43|9
1623894430000|2021-06-17 01:47:10|15992.69|15872.69|15994.04|15874.04|15994.04|15874.04|15992.69|15872.69|9
1623894440000|2021-06-17 01:47:20|15994.44|15874.44|15995.4|15875.4|15995.41|15875.41|15994.42|15874.42|10
1623894450000|2021-06-17 01:47:30|15995.06|15875.06|15996.21|15876.21|15996.22|15876.22|15995.06|15875.06|9
1623894460000|2021-06-17 01:47:40|15996.09|15876.09|15996.68|15876.68|15996.85|15876.85|15996.06|15876.06|10
1623894470000|2021-06-17 01:47:50|15996.83|15876.83|15997.78|15877.78|15997.78|15877.78|15996.8|15876.8|9
1623894480000|2021-06-17 01:48:00|15999.02|15879.02|15996.82|15876.82|15999.04|15879.04|15996.82|15876.82|10
1623894490000|2021-06-17 01:48:10|15996.68|15876.68|15996.99|15876.99|15996.99|15876.99|15996.11|15876.11|10
1623894500000|2021-06-17 01:48:20|15997.08|15877.08|15999.93|15879.93|15999.93|15879.93|15997.07|15877.07|10
1623894510000|2021-06-17 01:48:30|16000.07|15880.07|16001.97|15881.97|16001.97|15881.97|16000.05|15880.05|10
1623894520000|2021-06-17 01:48:40|16002.36|15882.36|16002.85|15882.85|16003.34|15883.34|16002.36|15882.36|10
1623894530000|2021-06-17 01:48:50|16003.15|15883.15|16001.88|15881.88|16003.15|15883.15|16001.82|15881.82|10
1623894540000|2021-06-17 01:49:00|16001.89|15881.89|16004.44|15884.44|16004.44|15884.44|16001.89|15881.89|10
1623894550000|2021-06-17 01:49:10|16005.03|15885.03|16005.91|15885.91|16006.25|15886.25|16004.88|15884.88|10
1623894560000|2021-06-17 01:49:20|16005.87|15885.87|16007.05|15887.05|16007.19|15887.19|16005.87|15885.87|9
1623894570000|2021-06-17 01:49:30|16006.99|15886.99|16008.39|15888.39|16008.39|15888.39|16006.99|15886.99|9
1623894580000|2021-06-17 01:49:40|16008.22|15888.22|16008.55|15888.55|16008.55|15888.55|16008|15888|8
1623894590000|2021-06-17 01:49:50|16008.54|15888.54|16008.3|15888.3|16008.54|15888.54|16007.93|15887.93|9
1623894600000|2021-06-17 01:50:00|16008.33|15888.33|16010.56|15890.56|16010.66|15890.66|16008.33|15888.33|9
1623894610000|2021-06-17 01:50:10|16010.47|15890.47|16013.53|15893.53|16014.16|15894.16|16010.47|15890.47|10
1623894620000|2021-06-17 01:50:20|16013.52|15893.52|16014.04|15894.04|16014.7|15894.7|16013.52|15893.52|10
1623894630000|2021-06-17 01:50:30|16013.92|15893.92|16013.88|15893.88|16014.46|15894.46|16013.77|15893.77|10
1623894640000|2021-06-17 01:50:40|16013.7|15893.7|16013.33|15893.33|16013.87|15893.87|16013.33|15893.33|9
1623894650000|2021-06-17 01:50:50|16013.3|15893.3|16014.87|15894.87|16014.87|15894.87|16013.3|15893.3|9
1623894660000|2021-06-17 01:51:00|16014.75|15894.75|16014.01|15894.01|16015.15|15895.15|16014.01|15894.01|9
1623894670000|2021-06-17 01:51:10|16013.99|15893.99|16011.96|15891.96|16013.99|15893.99|16011.96|15891.96|9
1623894680000|2021-06-17 01:51:20|16011.44|15891.44|16008.38|15888.38|16011.44|15891.44|16008.38|15888.38|10
1623894690000|2021-06-17 01:51:30|16008.41|15888.41|16008.53|15888.53|16009.51|15889.51|16008.28|15888.28|9
1623894700000|2021-06-17 01:51:40|16008.43|15888.43|16006.77|15886.77|16008.51|15888.51|16006.77|15886.77|10
1623894710000|2021-06-17 01:51:50|16007.52|15887.52|16008.6|15888.6|16009.09|15889.09|16007.52|15887.52|10
1623894720000|2021-06-17 01:52:00|16008.45|15888.45|16009.44|15889.44|16009.44|15889.44|16008.45|15888.45|9
1623894730000|2021-06-17 01:52:10|16009.57|15889.57|16010.05|15890.05|16010.06|15890.06|16009.57|15889.57|10
1623894740000|2021-06-17 01:52:20|16010.16|15890.16|16009.95|15889.95|16010.22|15890.22|16009.95|15889.95|8
1623894750000|2021-06-17 01:52:30|16009.83|15889.83|16009.06|15889.06|16009.93|15889.93|16009.06|15889.06|9
1623894760000|2021-06-17 01:52:40|16009.1|15889.1|16007.82|15887.82|16009.1|15889.1|16007.82|15887.82|10
1623894770000|2021-06-17 01:52:50|16007.29|15887.29|16006.31|15886.31|16007.32|15887.32|16006.31|15886.31|10
1623894780000|2021-06-17 01:53:00|16006.58|15886.58|16002.93|15882.93|16006.58|15886.58|16002.93|15882.93|9
1623894790000|2021-06-17 01:53:10|16002.91|15882.91|16000.03|15880.03|16002.91|15882.91|16000.03|15880.03|10
1623894800000|2021-06-17 01:53:20|15999.88|15879.88|15999.27|15879.27|15999.94|15879.94|15999.1|15879.1|10
1623894810000|2021-06-17 01:53:30|15999.81|15879.81|16000.36|15880.36|16000.4|15880.4|15999.81|15879.81|10
1623894820000|2021-06-17 01:53:40|16000.32|15880.32|15999.3|15879.3|16000.39|15880.39|15999.3|15879.3|10
1623894830000|2021-06-17 01:53:50|15999.19|15879.19|15997.41|15877.41|15999.44|15879.44|15997.41|15877.41|10
1623894840000|2021-06-17 01:54:00|15997.62|15877.62|15998.8|15878.8|15998.96|15878.96|15997.18|15877.18|10
1623894850000|2021-06-17 01:54:10|15998.68|15878.68|15997.34|15877.34|15998.68|15878.68|15997.34|15877.34|10
1623894860000|2021-06-17 01:54:20|15996.84|15876.84|15994.78|15874.78|15996.84|15876.84|15994.78|15874.78|10
1623894870000|2021-06-17 01:54:30|15994.59|15874.59|15993.73|15873.73|15994.59|15874.59|15993.67|15873.67|9
1623894880000|2021-06-17 01:54:40|15993.63|15873.63|15992.46|15872.46|15993.63|15873.63|15992.46|15872.46|10
1623894890000|2021-06-17 01:54:50|15992.04|15872.04|15992.03|15872.03|15992.21|15872.21|15991.76|15871.76|7
1623894900000|2021-06-17 01:55:00|15992.02|15872.02|15990.71|15870.71|15992.02|15872.02|15990.71|15870.71|9
1623894910000|2021-06-17 01:55:10|15990.99|15870.99|15990.92|15870.92|15991.77|15871.77|15990.38|15870.38|9
1623894920000|2021-06-17 01:55:20|15990.89|15870.89|15992.11|15872.11|15992.11|15872.11|15990.85|15870.85|10
1623894930000|2021-06-17 01:55:30|15992.01|15872.01|15993.03|15873.03|15993.03|15873.03|15992|15872|6
1623894940000|2021-06-17 01:55:40|15993.05|15873.05|15994.47|15874.47|15994.47|15874.47|15993.03|15873.03|6
1623894950000|2021-06-17 01:55:50|15994.46|15874.46|15995.5|15875.5|15995.5|15875.5|15994.46|15874.46|10
1623894960000|2021-06-17 01:56:00|15995.86|15875.86|15996.18|15876.18|15996.3|15876.3|15995.22|15875.22|9
1623894970000|2021-06-17 01:56:10|15995.95|15875.95|15997.05|15877.05|15997.62|15877.62|15995.94|15875.94|10
1623894980000|2021-06-17 01:56:20|15997.11|15877.11|15999.83|15879.83|15999.83|15879.83|15997.11|15877.11|10
1623894990000|2021-06-17 01:56:30|16000.1|15880.1|16001.34|15881.34|16001.34|15881.34|15999.84|15879.84|7
1623895000000|2021-06-17 01:56:40|16001.88|15881.88|16003.74|15883.74|16003.74|15883.74|16001.87|15881.87|7
1623895010000|2021-06-17 01:56:50|16004.24|15884.24|16005.09|15885.09|16005.09|15885.09|16004.24|15884.24|8
1623895020000|2021-06-17 01:57:00|16006.53|15886.53|16005.34|15885.34|16006.77|15886.77|16005.34|15885.34|10
1623895030000|2021-06-17 01:57:10|16005.08|15885.08|16004.21|15884.21|16005.08|15885.08|16004.21|15884.21|10
1623895040000|2021-06-17 01:57:20|16004.35|15884.35|16003.09|15883.09|16004.36|15884.36|16003.09|15883.09|10
1623895050000|2021-06-17 01:57:30|16003.2|15883.2|15999.24|15879.24|16003.7|15883.7|15999.13|15879.13|10
1623895060000|2021-06-17 01:57:40|15999.15|15879.15|15996.9|15876.9|15999.42|15879.42|15996.86|15876.86|10
1623895070000|2021-06-17 01:57:50|15996.76|15876.76|15998.01|15878.01|15998.01|15878.01|15996.44|15876.44|7
1623895080000|2021-06-17 01:58:00|15997.64|15877.64|15999.09|15879.09|15999.09|15879.09|15996.85|15876.85|10
1623895090000|2021-06-17 01:58:10|15999.17|15879.17|15999.01|15879.01|15999.66|15879.66|15998.95|15878.95|9
1623895100000|2021-06-17 01:58:20|15998.87|15878.87|16000.29|15880.29|16000.32|15880.32|15998.56|15878.56|9
1623895110000|2021-06-17 01:58:30|16000.73|15880.73|16001.29|15881.29|16002.14|15882.14|16000.3|15880.3|9
1623895120000|2021-06-17 01:58:40|16001.34|15881.34|16000.19|15880.19|16001.63|15881.63|16000.1|15880.1|9
1623895130000|2021-06-17 01:58:50|16000.55|15880.55|16000.63|15880.63|16000.94|15880.94|16000.54|15880.54|9
1623895140000|2021-06-17 01:59:00|16000.52|15880.52|16002.59|15882.59|16002.92|15882.92|16000.52|15880.52|9
1623895150000|2021-06-17 01:59:10|16002.71|15882.71|16005.37|15885.37|16005.38|15885.38|16002.71|15882.71|10
1623895160000|2021-06-17 01:59:20|16004.56|15884.56|16005.82|15885.82|16006.62|15886.62|16004.56|15884.56|10
1623895170000|2021-06-17 01:59:30|16006.25|15886.25|16010.93|15890.93|16011|15891|16005.67|15885.67|10
1623895180000|2021-06-17 01:59:40|16012.67|15892.67|16014.21|15894.21|16014.23|15894.23|16012.66|15892.66|9
1623895190000|2021-06-17 01:59:50|16013.74|15893.74|16017.44|15897.44|16017.44|15897.44|16013.74|15893.74|9
1623895200000|2021-06-17 02:00:00|16017.39|15897.39|16023.67|15903.67|16023.67|15903.67|16017.39|15897.39|10
1623895210000|2021-06-17 02:00:10|16023.99|15903.99|16024.54|15904.54|16025.77|15905.77|16023.33|15903.33|10
1623895220000|2021-06-17 02:00:20|16024.2|15904.2|16021.28|15901.28|16024.75|15904.75|16021.16|15901.16|10
1623895230000|2021-06-17 02:00:30|16021.2|15901.2|16021.25|15901.25|16021.72|15901.72|16021.12|15901.12|9
1623895240000|2021-06-17 02:00:40|16021.08|15901.08|16019.83|15899.83|16021.25|15901.25|16019.53|15899.53|9
1623895250000|2021-06-17 02:00:50|16019.93|15899.93|16021.25|15901.25|16021.25|15901.25|16019.76|15899.76|10
1623895260000|2021-06-17 02:01:00|16021.44|15901.44|16021.28|15901.28|16021.71|15901.71|16020.55|15900.55|10
1623895270000|2021-06-17 02:01:10|16020.72|15900.72|16020.14|15900.14|16020.72|15900.72|16019.64|15899.64|10
1623895280000|2021-06-17 02:01:20|16020.29|15900.29|16019.18|15899.18|16020.48|15900.48|16019.18|15899.18|9
1623895290000|2021-06-17 02:01:30|16019.25|15899.25|16018.33|15898.33|16019.25|15899.25|16018.27|15898.27|9
1623895300000|2021-06-17 02:01:40|16018.17|15898.17|16016.48|15896.48|16018.55|15898.55|16016.48|15896.48|9
1623895310000|2021-06-17 02:01:50|16016.56|15896.56|16014.52|15894.52|16016.56|15896.56|16014.52|15894.52|10
1623895320000|2021-06-17 02:02:00|16014.76|15894.76|16013.21|15893.21|16014.87|15894.87|16013.21|15893.21|10
1623895330000|2021-06-17 02:02:10|16013.37|15893.37|16012.03|15892.03|16013.9|15893.9|16012.03|15892.03|10
1623895340000|2021-06-17 02:02:20|16012|15892|16009.9|15889.9|16012.05|15892.05|16009.9|15889.9|10
1623895350000|2021-06-17 02:02:30|16009.67|15889.67|16008.94|15888.94|16009.67|15889.67|16008.94|15888.94|10
1623895360000|2021-06-17 02:02:40|16008.87|15888.87|16007.99|15887.99|16009.02|15889.02|16007.99|15887.99|10
1623895370000|2021-06-17 02:02:50|16007.54|15887.54|16005.92|15885.92|16007.61|15887.61|16005.92|15885.92|10
1623895380000|2021-06-17 02:03:00|16005.36|15885.36|16003.31|15883.31|16005.36|15885.36|16003.11|15883.11|9
1623895390000|2021-06-17 02:03:10|16003.51|15883.51|16003.12|15883.12|16003.51|15883.51|16003|15883|9
1623895400000|2021-06-17 02:03:20|16003.15|15883.15|16002.91|15882.91|16003.15|15883.15|16002.72|15882.72|9
1623895410000|2021-06-17 02:03:30|16003.04|15883.04|16004.31|15884.31|16004.46|15884.46|16002.5|15882.5|10
1623895420000|2021-06-17 02:03:40|16004.41|15884.41|16004.52|15884.52|16006.04|15886.04|16004.41|15884.41|10
1623895430000|2021-06-17 02:03:50|16004.44|15884.44|16003.7|15883.7|16004.44|15884.44|16003.65|15883.65|7
1623895440000|2021-06-17 02:04:00|16003.46|15883.46|16001.49|15881.49|16003.46|15883.46|16001.49|15881.49|9
1623895450000|2021-06-17 02:04:10|16001.27|15881.27|16001.43|15881.43|16001.46|15881.46|16001.15|15881.15|9
1623895460000|2021-06-17 02:04:20|16001.46|15881.46|16000.54|15880.54|16001.46|15881.46|16000.11|15880.11|10
1623895470000|2021-06-17 02:04:30|16000.49|15880.49|15999.76|15879.76|16000.52|15880.52|15999.76|15879.76|10
1623895480000|2021-06-17 02:04:40|15999.79|15879.79|15999.69|15879.69|15999.84|15879.84|15999.07|15879.07|10
1623895490000|2021-06-17 02:04:50|15999.71|15879.71|15998.93|15878.93|16000.07|15880.07|15998.86|15878.86|10
1623895500000|2021-06-17 02:05:00|15999.13|15879.13|15999.82|15879.82|15999.88|15879.88|15998.61|15878.61|9
1623895510000|2021-06-17 02:05:10|16000.31|15880.31|16003.98|15883.98|16003.98|15883.98|16000.31|15880.31|9
1623895520000|2021-06-17 02:05:20|16004.18|15884.18|16005.35|15885.35|16005.47|15885.47|16004.18|15884.18|7
1623895530000|2021-06-17 02:05:30|16005.57|15885.57|16009.81|15889.81|16009.81|15889.81|16005.57|15885.57|10
1623895540000|2021-06-17 02:05:40|16010.64|15890.64|16012.32|15892.32|16012.32|15892.32|16010.21|15890.21|10
1623895550000|2021-06-17 02:05:50|16012.62|15892.62|16012.71|15892.71|16013.68|15893.68|16012.55|15892.55|10
1623895560000|2021-06-17 02:06:00|16012.84|15892.84|16013.78|15893.78|16013.78|15893.78|16012.71|15892.71|8
1623895570000|2021-06-17 02:06:10|16013.75|15893.75|16017.79|15897.79|16017.79|15897.79|16013.75|15893.75|10
1623895580000|2021-06-17 02:06:20|16017.98|15897.98|16018.72|15898.72|16019.02|15899.02|16017.98|15897.98|10
1623895590000|2021-06-17 02:06:30|16018.13|15898.13|16018.48|15898.48|16018.63|15898.63|16018.13|15898.13|9
1623895600000|2021-06-17 02:06:40|16018.66|15898.66|16019.42|15899.42|16019.42|15899.42|16018.66|15898.66|8
1623895610000|2021-06-17 02:06:50|16019.43|15899.43|16020.27|15900.27|16020.27|15900.27|16019.34|15899.34|10
1623895620000|2021-06-17 02:07:00|16020.28|15900.28|16024.29|15904.29|16024.29|15904.29|16020.28|15900.28|10
1623895630000|2021-06-17 02:07:10|16024.18|15904.18|16028.84|15908.84|16028.84|15908.84|16024.18|15904.18|10
1623895640000|2021-06-17 02:07:20|16028.94|15908.94|16033.34|15913.34|16033.34|15913.34|16028.78|15908.78|10
1623895650000|2021-06-17 02:07:30|16033.71|15913.71|16037.14|15917.14|16037.14|15917.14|16033.71|15913.71|10
1623895660000|2021-06-17 02:07:40|16037.2|15917.2|16037.63|15917.63|16037.9|15917.9|16037.2|15917.2|9
1623895670000|2021-06-17 02:07:50|16037.59|15917.59|16040.01|15920.01|16040.01|15920.01|16037.59|15917.59|10
1623895680000|2021-06-17 02:08:00|16039.21|15919.21|16042.1|15922.1|16042.16|15922.16|16038.6|15918.6|10
1623895690000|2021-06-17 02:08:10|16042.53|15922.53|16041.87|15921.87|16043.14|15923.14|16041.87|15921.87|10
1623895700000|2021-06-17 02:08:20|16041.86|15921.86|16043.64|15923.64|16043.64|15923.64|16041.78|15921.78|10
1623895710000|2021-06-17 02:08:30|16043.39|15923.39|16041.22|15921.22|16043.39|15923.39|16041.22|15921.22|10
1623895720000|2021-06-17 02:08:40|16040.96|15920.96|16040.66|15920.66|16040.96|15920.96|16039.84|15919.84|10
1623895730000|2021-06-17 02:08:50|16040.17|15920.17|16040.56|15920.56|16040.56|15920.56|16040.17|15920.17|9
1623895740000|2021-06-17 02:09:00|16040.44|15920.44|16041.75|15921.75|16041.75|15921.75|16040.44|15920.44|10
1623895750000|2021-06-17 02:09:10|16042|15922|16042.06|15922.06|16042.1|15922.1|16041.92|15921.92|7
1623895760000|2021-06-17 02:09:20|16041.87|15921.87|16039.61|15919.61|16041.87|15921.87|16039.61|15919.61|10
1623895770000|2021-06-17 02:09:30|16039.42|15919.42|16037.84|15917.84|16039.42|15919.42|16037.84|15917.84|9
1623895780000|2021-06-17 02:09:40|16037.43|15917.43|16039.14|15919.14|16039.14|15919.14|16037.43|15917.43|9
1623895790000|2021-06-17 02:09:50|16039.08|15919.08|16040.35|15920.35|16040.51|15920.51|16039.01|15919.01|10
1623895800000|2021-06-17 02:10:00|16040.32|15920.32|16040.72|15920.72|16040.92|15920.92|16040.18|15920.18|10
1623895810000|2021-06-17 02:10:10|16040.69|15920.69|16041.1|15921.1|16041.1|15921.1|16040.51|15920.51|8
1623895820000|2021-06-17 02:10:20|16041.38|15921.38|16042.02|15922.02|16042.02|15922.02|16041.34|15921.34|9
1623895830000|2021-06-17 02:10:30|16042.17|15922.17|16045.85|15925.85|16045.85|15925.85|16041.7|15921.7|10
1623895840000|2021-06-17 02:10:40|16045.93|15925.93|16048.78|15928.78|16048.78|15928.78|16045.93|15925.93|8
1623895850000|2021-06-17 02:10:50|16047.74|15927.74|16050.01|15930.01|16050.01|15930.01|16047.74|15927.74|8
1623895860000|2021-06-17 02:11:00|16050.17|15930.17|16049.98|15929.98|16050.17|15930.17|16049.98|15929.98|10
1623895870000|2021-06-17 02:11:10|16050.03|15930.03|16050.17|15930.17|16050.51|15930.51|16049.73|15929.73|10
1623895880000|2021-06-17 02:11:20|16050.11|15930.11|16052.52|15932.52|16052.52|15932.52|16050.11|15930.11|10
1623895890000|2021-06-17 02:11:30|16052.45|15932.45|16052.09|15932.09|16052.68|15932.68|16052.03|15932.03|10
1623895900000|2021-06-17 02:11:40|16052.27|15932.27|16051.87|15931.87|16052.32|15932.32|16051.87|15931.87|9
1623895910000|2021-06-17 02:11:50|16051.89|15931.89|16052.18|15932.18|16052.46|15932.46|16051.88|15931.88|8
1623895920000|2021-06-17 02:12:00|16052.23|15932.23|16059.86|15939.86|16059.86|15939.86|16052.23|15932.23|10
1623895930000|2021-06-17 02:12:10|16060.1|15940.1|16064.21|15944.21|16064.21|15944.21|16060.1|15940.1|10
1623895940000|2021-06-17 02:12:20|16064.13|15944.13|16067.3|15947.3|16067.3|15947.3|16063.95|15943.95|10
1623895950000|2021-06-17 02:12:30|16067.24|15947.24|16067.14|15947.14|16067.52|15947.52|16066.58|15946.58|10
1623895960000|2021-06-17 02:12:40|16067.2|15947.2|16067.91|15947.91|16068.5|15948.5|16067.2|15947.2|10
1623895970000|2021-06-17 02:12:50|16068.65|15948.65|16068.96|15948.96|16069.96|15949.96|16068.65|15948.65|10
1623895980000|2021-06-17 02:13:00|16068.75|15948.75|16066.55|15946.55|16068.83|15948.83|16066.55|15946.55|10
1623895990000|2021-06-17 02:13:10|16066.15|15946.15|16065.23|15945.23|16066.15|15946.15|16064.82|15944.82|10
1623896000000|2021-06-17 02:13:20|16065.26|15945.26|16064.58|15944.58|16065.62|15945.62|16064.23|15944.23|10
1623896010000|2021-06-17 02:13:30|16065.14|15945.14|16065.11|15945.11|16065.75|15945.75|16065.03|15945.03|10
1623896020000|2021-06-17 02:13:40|16065.48|15945.48|16066.53|15946.53|16066.53|15946.53|16065.42|15945.42|10
1623896030000|2021-06-17 02:13:50|16066.52|15946.52|16069.71|15949.71|16069.71|15949.71|16066.18|15946.18|10
1623896040000|2021-06-17 02:14:00|16069.7|15949.7|16066.62|15946.62|16069.93|15949.93|16066.62|15946.62|10
1623896050000|2021-06-17 02:14:10|16066.96|15946.96|16067.42|15947.42|16067.42|15947.42|16066.74|15946.74|10
1623896060000|2021-06-17 02:14:20|16067.28|15947.28|16068.46|15948.46|16068.46|15948.46|16067.22|15947.22|10
1623896070000|2021-06-17 02:14:30|16068.38|15948.38|16069.62|15949.62|16069.62|15949.62|16067.89|15947.89|9
1623896080000|2021-06-17 02:14:40|16069.53|15949.53|16070.87|15950.87|16071.07|15951.07|16069.53|15949.53|9
1623896090000|2021-06-17 02:14:50|16070.49|15950.49|16070.13|15950.13|16070.49|15950.49|16069.91|15949.91|9
1623896100000|2021-06-17 02:15:00|16070.78|15950.78|16069.75|15949.75|16071.41|15951.41|16069.75|15949.75|10
1623896110000|2021-06-17 02:15:10|16069.62|15949.62|16069.4|15949.4|16069.62|15949.62|16068.94|15948.94|8
1623896120000|2021-06-17 02:15:20|16070.41|15950.41|16067.63|15947.63|16070.41|15950.41|16067.63|15947.63|9
1623896130000|2021-06-17 02:15:30|16068.14|15948.14|16068.12|15948.12|16068.17|15948.17|16068.02|15948.02|7
1623896140000|2021-06-17 02:15:40|16067.94|15947.94|16068.22|15948.22|16068.22|15948.22|16067.77|15947.77|9
1623896150000|2021-06-17 02:15:50|16068.56|15948.56|16070.47|15950.47|16070.47|15950.47|16068.44|15948.44|9
1623896160000|2021-06-17 02:16:00|16070.4|15950.4|16076.49|15956.49|16076.49|15956.49|16070.26|15950.26|10
1623896170000|2021-06-17 02:16:10|16077.11|15957.11|16077.79|15957.79|16078.06|15958.06|16077.07|15957.07|9
1623896180000|2021-06-17 02:16:20|16078.2|15958.2|16079.47|15959.47|16079.47|15959.47|16078.06|15958.06|9
1623896190000|2021-06-17 02:16:30|16080.97|15960.97|16080.34|15960.34|16080.97|15960.97|16080.08|15960.08|10
1623896200000|2021-06-17 02:16:40|16080.04|15960.04|16079.15|15959.15|16080.04|15960.04|16079.11|15959.11|9
1623896210000|2021-06-17 02:16:50|16078.88|15958.88|16078.91|15958.91|16079.14|15959.14|16078.42|15958.42|10
1623896220000|2021-06-17 02:17:00|16078.29|15958.29|16074.92|15954.92|16078.29|15958.29|16074.92|15954.92|10
1623896230000|2021-06-17 02:17:10|16075.12|15955.12|16075.02|15955.02|16075.23|15955.23|16074.52|15954.52|10
1623896240000|2021-06-17 02:17:20|16076.17|15956.17|16076.61|15956.61|16076.8|15956.8|16076.07|15956.07|9
1623896250000|2021-06-17 02:17:30|16076.55|15956.55|16077.81|15957.81|16077.81|15957.81|16076.49|15956.49|9
1623896260000|2021-06-17 02:17:40|16077.82|15957.82|16078.94|15958.94|16078.95|15958.95|16077.82|15957.82|10
1623896270000|2021-06-17 02:17:50|16079.05|15959.05|16079.33|15959.33|16079.43|15959.43|16078.99|15958.99|10
1623896280000|2021-06-17 02:18:00|16078.68|15958.68|16081.5|15961.5|16081.66|15961.66|16078.68|15958.68|9
1623896290000|2021-06-17 02:18:10|16083.52|15963.52|16084|15964|16084.03|15964.03|16082.94|15962.94|9
1623896300000|2021-06-17 02:18:20|16084.24|15964.24|16085.13|15965.13|16085.52|15965.52|16083.99|15963.99|10
1623896310000|2021-06-17 02:18:30|16085.49|15965.49|16085.85|15965.85|16086.02|15966.02|16085.22|15965.22|10
1623896320000|2021-06-17 02:18:40|16085.89|15965.89|16086.35|15966.35|16086.35|15966.35|16085.46|15965.46|9
1623896330000|2021-06-17 02:18:50|16086.52|15966.52|16085.22|15965.22|16086.93|15966.93|16085.06|15965.06|10
1623896340000|2021-06-17 02:19:00|16085.58|15965.58|16085.72|15965.72|16085.82|15965.82|16085.29|15965.29|9
1623896350000|2021-06-17 02:19:10|16085.38|15965.38|16079.01|15959.01|16085.38|15965.38|16079.01|15959.01|10
1623896360000|2021-06-17 02:19:20|16079.19|15959.19|16079.02|15959.02|16080.29|15960.29|16079.02|15959.02|7
1623896370000|2021-06-17 02:19:30|16079.01|15959.01|16080.29|15960.29|16080.29|15960.29|16078.68|15958.68|9
1623896380000|2021-06-17 02:19:40|16080.02|15960.02|16079.75|15959.75|16080.29|15960.29|16079.67|15959.67|9
1623896390000|2021-06-17 02:19:50|16079.93|15959.93|16077.98|15957.98|16079.93|15959.93|16077.52|15957.52|9
1623896400000|2021-06-17 02:20:00|16077.85|15957.85|16075.15|15955.15|16077.85|15957.85|16074.14|15954.14|10
1623896410000|2021-06-17 02:20:10|16075.12|15955.12|16075.39|15955.39|16075.82|15955.82|16074.66|15954.66|9
1623896420000|2021-06-17 02:20:20|16075.74|15955.74|16079.41|15959.41|16079.41|15959.41|16075.74|15955.74|10
1623896430000|2021-06-17 02:20:30|16079.63|15959.63|16079.05|15959.05|16080.01|15960.01|16077.86|15957.86|10
1623896440000|2021-06-17 02:20:40|16078.93|15958.93|16080.11|15960.11|16080.11|15960.11|16078.93|15958.93|8
1623896450000|2021-06-17 02:20:50|16080.16|15960.16|16079.92|15959.92|16080.26|15960.26|16079.24|15959.24|10
1623896460000|2021-06-17 02:21:00|16079.94|15959.94|16079.46|15959.46|16080.76|15960.76|16079.46|15959.46|10
1623896470000|2021-06-17 02:21:10|16079.4|15959.4|16076.73|15956.73|16079.54|15959.54|16076.73|15956.73|9
1623896480000|2021-06-17 02:21:20|16076.69|15956.69|16075.18|15955.18|16076.69|15956.69|16075.18|15955.18|10
1623896490000|2021-06-17 02:21:30|16075.03|15955.03|16075.25|15955.25|16075.25|15955.25|16073.71|15953.71|10
1623896500000|2021-06-17 02:21:40|16075.21|15955.21|16074.7|15954.7|16075.21|15955.21|16074.24|15954.24|10
1623896510000|2021-06-17 02:21:50|16074.59|15954.59|16073.98|15953.98|16074.91|15954.91|16073.31|15953.31|9
1623896520000|2021-06-17 02:22:00|16073.76|15953.76|16073.59|15953.59|16074.38|15954.38|16073.46|15953.46|10
1623896530000|2021-06-17 02:22:10|16074.22|15954.22|16074.65|15954.65|16075.04|15955.04|16073.89|15953.89|10
1623896540000|2021-06-17 02:22:20|16074.58|15954.58|16073.52|15953.52|16074.58|15954.58|16073.52|15953.52|10
1623896550000|2021-06-17 02:22:30|16073.22|15953.22|16073.13|15953.13|16073.28|15953.28|16072.62|15952.62|10
1623896560000|2021-06-17 02:22:40|16072.87|15952.87|16072.42|15952.42|16073.08|15953.08|16072.42|15952.42|7
1623896570000|2021-06-17 02:22:50|16072.45|15952.45|16071.8|15951.8|16072.45|15952.45|16071.8|15951.8|10
1623896580000|2021-06-17 02:23:00|16071.82|15951.82|16072.48|15952.48|16072.48|15952.48|16071.23|15951.23|10
1623896590000|2021-06-17 02:23:10|16072.94|15952.94|16077.55|15957.55|16077.75|15957.75|16072.94|15952.94|10
1623896600000|2021-06-17 02:23:20|16077.63|15957.63|16079.23|15959.23|16079.48|15959.48|16077.63|15957.63|9
1623896610000|2021-06-17 02:23:30|16079.13|15959.13|16079.73|15959.73|16079.73|15959.73|16078.94|15958.94|10
1623896620000|2021-06-17 02:23:40|16079.47|15959.47|16079.74|15959.74|16079.74|15959.74|16079.28|15959.28|9
1623896630000|2021-06-17 02:23:50|16079.93|15959.93|16080|15960|16080.1|15960.1|16079.84|15959.84|9
1623896640000|2021-06-17 02:24:00|16080.15|15960.15|16082.48|15962.48|16082.48|15962.48|16079.95|15959.95|10
1623896650000|2021-06-17 02:24:10|16082.96|15962.96|16083.05|15963.05|16083.05|15963.05|16082.75|15962.75|7
1623896660000|2021-06-17 02:24:20|16083.08|15963.08|16083.9|15963.9|16083.9|15963.9|16082.97|15962.97|8
1623896670000|2021-06-17 02:24:30|16085.45|15965.45|16090.84|15970.84|16090.95|15970.95|16085.45|15965.45|10
1623896680000|2021-06-17 02:24:40|16090.94|15970.94|16097.87|15977.87|16097.87|15977.87|16090.94|15970.94|10
1623896690000|2021-06-17 02:24:50|16097.63|15977.63|16097|15977|16097.8|15977.8|16096.26|15976.26|10
1623896700000|2021-06-17 02:25:00|16096.8|15976.8|16095.77|15975.77|16097.29|15977.29|16095.77|15975.77|10
1623896710000|2021-06-17 02:25:10|16095.5|15975.5|16091.33|15971.33|16095.56|15975.56|16091.33|15971.33|10
1623896720000|2021-06-17 02:25:20|16090.96|15970.96|16088.8|15968.8|16090.96|15970.96|16088.8|15968.8|10
1623896730000|2021-06-17 02:25:30|16090.06|15970.06|16096.37|15976.37|16096.37|15976.37|16090.06|15970.06|10
1623896740000|2021-06-17 02:25:40|16096.44|15976.44|16098.13|15978.13|16098.13|15978.13|16096.44|15976.44|9
1623896750000|2021-06-17 02:25:50|16097.74|15977.74|16103.09|15983.09|16103.09|15983.09|16097.74|15977.74|10
1623896760000|2021-06-17 02:26:00|16103.58|15983.58|16104.01|15984.01|16104.69|15984.69|16103.12|15983.12|9
1623896770000|2021-06-17 02:26:10|16104.06|15984.06|16105.52|15985.52|16105.52|15985.52|16104.06|15984.06|10
1623896780000|2021-06-17 02:26:20|16105.39|15985.39|16106.68|15986.68|16106.84|15986.84|16105.39|15985.39|10
1623896790000|2021-06-17 02:26:30|16107.02|15987.02|16106.05|15986.05|16107.09|15987.09|16106.05|15986.05|10
1623896800000|2021-06-17 02:26:40|16105.98|15985.98|16107.07|15987.07|16107.2|15987.2|16105.28|15985.28|10
1623896810000|2021-06-17 02:26:50|16106.89|15986.89|16104.57|15984.57|16107.07|15987.07|16104.57|15984.57|10
1623896820000|2021-06-17 02:27:00|16104.72|15984.72|16104.51|15984.51|16104.72|15984.72|16104.29|15984.29|9
1623896830000|2021-06-17 02:27:10|16103.75|15983.75|16101.27|15981.27|16103.75|15983.75|16101.27|15981.27|10
1623896840000|2021-06-17 02:27:20|16100.8|15980.8|16101.27|15981.27|16101.35|15981.35|16100.58|15980.58|9
1623896850000|2021-06-17 02:27:30|16101.15|15981.15|16100.69|15980.69|16101.15|15981.15|16100.33|15980.33|9
1623896860000|2021-06-17 02:27:40|16100.7|15980.7|16100.36|15980.36|16100.7|15980.7|16100.36|15980.36|10
1623896870000|2021-06-17 02:27:50|16100.74|15980.74|16102.09|15982.09|16102.09|15982.09|16100.16|15980.16|10
1623896880000|2021-06-17 02:28:00|16102.07|15982.07|16102.41|15982.41|16102.41|15982.41|16101.82|15981.82|10
1623896890000|2021-06-17 02:28:10|16103.02|15983.02|16103.99|15983.99|16103.99|15983.99|16102.7|15982.7|9
1623896900000|2021-06-17 02:28:20|16104.38|15984.38|16105.42|15985.42|16105.42|15985.42|16104.38|15984.38|10
1623896910000|2021-06-17 02:28:30|16105.49|15985.49|16105.6|15985.6|16105.67|15985.67|16104.94|15984.94|10
1623896920000|2021-06-17 02:28:40|16105.74|15985.74|16105.54|15985.54|16106.64|15986.64|16105.54|15985.54|10
1623896930000|2021-06-17 02:28:50|16105.28|15985.28|16104.34|15984.34|16105.57|15985.57|16104.34|15984.34|10
1623896940000|2021-06-17 02:29:00|16104.39|15984.39|16104.79|15984.79|16104.79|15984.79|16104.18|15984.18|8
1623896950000|2021-06-17 02:29:10|16104.77|15984.77|16101.73|15981.73|16104.77|15984.77|16101.73|15981.73|9
1623896960000|2021-06-17 02:29:20|16101.06|15981.06|16098.9|15978.9|16101.71|15981.71|16098.74|15978.74|10
1623896970000|2021-06-17 02:29:30|16099.04|15979.04|16102.21|15982.21|16102.21|15982.21|16099.04|15979.04|9
1623896980000|2021-06-17 02:29:40|16102.72|15982.72|16105.55|15985.55|16105.55|15985.55|16102.72|15982.72|10
1623896990000|2021-06-17 02:29:50|16105.61|15985.61|16105.63|15985.63|16106.86|15986.86|16105.6|15985.6|9
1623897000000|2021-06-17 02:30:00|16105.93|15985.93|16107.4|15987.4|16107.49|15987.49|16105.77|15985.77|9
1623897010000|2021-06-17 02:30:10|16107.28|15987.28|16106.86|15986.86|16107.28|15987.28|16106.65|15986.65|9
1623897020000|2021-06-17 02:30:20|16107.34|15987.34|16107.27|15987.27|16107.34|15987.34|16107.03|15987.03|10
1623897030000|2021-06-17 02:30:30|16107.52|15987.52|16108.51|15988.51|16108.55|15988.55|16107.52|15987.52|9
1623897040000|2021-06-17 02:30:40|16108.97|15988.97|16110.18|15990.18|16110.26|15990.26|16108.97|15988.97|10
1623897050000|2021-06-17 02:30:50|16110.85|15990.85|16122.41|16002.41|16122.41|16002.41|16110.85|15990.85|10
1623897060000|2021-06-17 02:31:00|16122.8|16002.8|16122.69|16002.69|16123.8|16003.8|16122.37|16002.37|10
1623897070000|2021-06-17 02:31:10|16122.08|16002.08|16122.37|16002.37|16122.58|16002.58|16122.06|16002.06|10
1623897080000|2021-06-17 02:31:20|16122.41|16002.41|16121.68|16001.68|16122.89|16002.89|16121.68|16001.68|10
1623897090000|2021-06-17 02:31:30|16121.78|16001.78|16118.79|15998.79|16121.78|16001.78|16118.79|15998.79|10
1623897100000|2021-06-17 02:31:40|16119.48|15999.48|16116.61|15996.61|16119.48|15999.48|16116.61|15996.61|9
1623897110000|2021-06-17 02:31:50|16116.26|15996.26|16114.04|15994.04|16116.29|15996.29|16113.92|15993.92|10
1623897120000|2021-06-17 02:32:00|16113.93|15993.93|16114.1|15994.1|16114.16|15994.16|16113.13|15993.13|9
1623897130000|2021-06-17 02:32:10|16114.27|15994.27|16116.54|15996.54|16116.54|15996.54|16114.27|15994.27|10
1623897140000|2021-06-17 02:32:20|16116.84|15996.84|16117.35|15997.35|16117.43|15997.43|16116.08|15996.08|10
1623897150000|2021-06-17 02:32:30|16117.47|15997.47|16119.09|15999.09|16119.11|15999.11|16117.47|15997.47|10
1623897160000|2021-06-17 02:32:40|16119.35|15999.35|16118.93|15998.93|16119.95|15999.95|16118.93|15998.93|9
1623897170000|2021-06-17 02:32:50|16118.37|15998.37|16118.86|15998.86|16119.44|15999.44|16118.33|15998.33|10
1623897180000|2021-06-17 02:33:00|16119.27|15999.27|16118.5|15998.5|16119.27|15999.27|16118.5|15998.5|10
1623897190000|2021-06-17 02:33:10|16118.46|15998.46|16114.98|15994.98|16118.46|15998.46|16114.98|15994.98|10
1623897200000|2021-06-17 02:33:20|16115.46|15995.46|16115.42|15995.42|16116.29|15996.29|16115.24|15995.24|10
1623897210000|2021-06-17 02:33:30|16115.12|15995.12|16114.12|15994.12|16115.12|15995.12|16114.12|15994.12|9
1623897220000|2021-06-17 02:33:40|16114.33|15994.33|16114.11|15994.11|16114.44|15994.44|16114.11|15994.11|10
1623897230000|2021-06-17 02:33:50|16114.04|15994.04|16112.93|15992.93|16114.04|15994.04|16112.93|15992.93|10
1623897240000|2021-06-17 02:34:00|16112.57|15992.57|16110.9|15990.9|16112.66|15992.66|16110.9|15990.9|10
1623897250000|2021-06-17 02:34:10|16110.75|15990.75|16106.01|15986.01|16110.91|15990.91|16106.01|15986.01|10
1623897260000|2021-06-17 02:34:20|16105.5|15985.5|16106.94|15986.94|16106.94|15986.94|16105.5|15985.5|9
1623897270000|2021-06-17 02:34:30|16107.16|15987.16|16107.59|15987.59|16107.72|15987.72|16107.16|15987.16|10
1623897280000|2021-06-17 02:34:40|16107.18|15987.18|16107.43|15987.43|16107.64|15987.64|16107.18|15987.18|9
1623897290000|2021-06-17 02:34:50|16106.72|15986.72|16105.15|15985.15|16106.76|15986.76|16105.15|15985.15|9
1623897300000|2021-06-17 02:35:00|16105.19|15985.19|16102.97|15982.97|16105.19|15985.19|16102.97|15982.97|10
1623897310000|2021-06-17 02:35:10|16103.1|15983.1|16102.64|15982.64|16103.1|15983.1|16102.47|15982.47|10
1623897320000|2021-06-17 02:35:20|16102.14|15982.14|16096.95|15976.95|16102.14|15982.14|16096.95|15976.95|10
1623897330000|2021-06-17 02:35:30|16097.06|15977.06|16091.12|15971.12|16097.06|15977.06|16091.12|15971.12|9
1623897340000|2021-06-17 02:35:40|16091.44|15971.44|16087.91|15967.91|16091.44|15971.44|16087.91|15967.91|9
1623897350000|2021-06-17 02:35:50|16087.8|15967.8|16086.18|15966.18|16087.8|15967.8|16086.02|15966.02|10
1623897360000|2021-06-17 02:36:00|16086.29|15966.29|16086.85|15966.85|16086.86|15966.86|16086.29|15966.29|10
1623897370000|2021-06-17 02:36:10|16087|15967|16086.03|15966.03|16087.44|15967.44|16086.03|15966.03|8
1623897380000|2021-06-17 02:36:20|16086.63|15966.63|16090.48|15970.48|16090.48|15970.48|16086.63|15966.63|10
1623897390000|2021-06-17 02:36:30|16090.51|15970.51|16090.62|15970.62|16091.01|15971.01|16090.45|15970.45|10
1623897400000|2021-06-17 02:36:40|16090.72|15970.72|16088.24|15968.24|16090.72|15970.72|16088.24|15968.24|10
1623897410000|2021-06-17 02:36:50|16088.27|15968.27|16086.96|15966.96|16088.36|15968.36|16086.96|15966.96|8
1623897420000|2021-06-17 02:37:00|16086.78|15966.78|16086.17|15966.17|16087.47|15967.47|16086.17|15966.17|10
1623897430000|2021-06-17 02:37:10|16085.52|15965.52|16085.14|15965.14|16085.52|15965.52|16084.65|15964.65|10
1623897440000|2021-06-17 02:37:20|16085.53|15965.53|16084.59|15964.59|16085.85|15965.85|16084.59|15964.59|10
1623897450000|2021-06-17 02:37:30|16085.04|15965.04|16085.33|15965.33|16085.33|15965.33|16084.47|15964.47|10
1623897460000|2021-06-17 02:37:40|16085.42|15965.42|16085.71|15965.71|16085.71|15965.71|16085.24|15965.24|9
1623897470000|2021-06-17 02:37:50|16085.09|15965.09|16081.51|15961.51|16085.09|15965.09|16081.51|15961.51|10
1623897480000|2021-06-17 02:38:00|16080.8|15960.8|16083.87|15963.87|16083.87|15963.87|16080.25|15960.25|10
1623897490000|2021-06-17 02:38:10|16084.01|15964.01|16084.45|15964.45|16084.96|15964.96|16084.01|15964.01|10
1623897500000|2021-06-17 02:38:20|16084.66|15964.66|16086|15966|16086.61|15966.61|16084.66|15964.66|9
1623897510000|2021-06-17 02:38:30|16086.25|15966.25|16086.47|15966.47|16086.47|15966.47|16086.24|15966.24|7
1623897520000|2021-06-17 02:38:40|16086.65|15966.65|16086.34|15966.34|16086.67|15966.67|16086.34|15966.34|8
1623897530000|2021-06-17 02:38:50|16086.29|15966.29|16085.85|15965.85|16086.29|15966.29|16085.49|15965.49|9
1623897540000|2021-06-17 02:39:00|16085.84|15965.84|16087.09|15967.09|16087.09|15967.09|16085.84|15965.84|9
1623897550000|2021-06-17 02:39:10|16086.98|15966.98|16089.5|15969.5|16089.64|15969.64|16086.98|15966.98|10
1623897560000|2021-06-17 02:39:20|16089.43|15969.43|16089.4|15969.4|16089.7|15969.7|16088.69|15968.69|9
1623897570000|2021-06-17 02:39:30|16089.7|15969.7|16091.09|15971.09|16091.12|15971.12|16089.7|15969.7|9
1623897580000|2021-06-17 02:39:40|16091|15971|16090.68|15970.68|16091.38|15971.38|16090.65|15970.65|10
1623897590000|2021-06-17 02:39:50|16090.71|15970.71|16091.39|15971.39|16091.39|15971.39|16090.71|15970.71|8
1623897600000|2021-06-17 02:40:00|16091.38|15971.38|16092.05|15972.05|16092.09|15972.09|16091.38|15971.38|9
1623897610000|2021-06-17 02:40:10|16092.18|15972.18|16091.64|15971.64|16092.18|15972.18|16091.35|15971.35|10
1623897620000|2021-06-17 02:40:20|16091.58|15971.58|16091.32|15971.32|16091.66|15971.66|16091.31|15971.31|7
1623897630000|2021-06-17 02:40:30|16090.9|15970.9|16089.3|15969.3|16091.28|15971.28|16089.3|15969.3|9
1623897640000|2021-06-17 02:40:40|16089.57|15969.57|16089.52|15969.52|16089.89|15969.89|16089.1|15969.1|10
1623897650000|2021-06-17 02:40:50|16089.61|15969.61|16092.01|15972.01|16092.44|15972.44|16089.61|15969.61|10
1623897660000|2021-06-17 02:41:00|16091.88|15971.88|16090.84|15970.84|16091.97|15971.97|16090.84|15970.84|10
1623897670000|2021-06-17 02:41:10|16090.85|15970.85|16091.6|15971.6|16091.6|15971.6|16090.5|15970.5|8
1623897680000|2021-06-17 02:41:20|16091.95|15971.95|16095.74|15975.74|16095.74|15975.74|16091.92|15971.92|10
1623897690000|2021-06-17 02:41:30|16095.73|15975.73|16097.5|15977.5|16097.5|15977.5|16095.73|15975.73|10
1623897700000|2021-06-17 02:41:40|16097.55|15977.55|16097.46|15977.46|16097.73|15977.73|16097.44|15977.44|10
1623897710000|2021-06-17 02:41:50|16097.5|15977.5|16097.54|15977.54|16098.22|15978.22|16097.5|15977.5|9
1623897720000|2021-06-17 02:42:00|16097.62|15977.62|16096.94|15976.94|16097.73|15977.73|16096.94|15976.94|9
1623897730000|2021-06-17 02:42:10|16097.08|15977.08|16097.01|15977.01|16097.08|15977.08|16096.8|15976.8|7
1623897740000|2021-06-17 02:42:20|16096.98|15976.98|16097.28|15977.28|16097.32|15977.32|16096.96|15976.96|8
1623897750000|2021-06-17 02:42:30|16097.32|15977.32|16098.91|15978.91|16098.91|15978.91|16097.32|15977.32|8
1623897760000|2021-06-17 02:42:40|16098.97|15978.97|16098.78|15978.78|16099.03|15979.03|16098.22|15978.22|8
1623897770000|2021-06-17 02:42:50|16098.29|15978.29|16096.84|15976.84|16098.29|15978.29|16096.84|15976.84|8
1623897780000|2021-06-17 02:43:00|16097.38|15977.38|16095.67|15975.67|16097.38|15977.38|16095.67|15975.67|9
1623897790000|2021-06-17 02:43:10|16095.45|15975.45|16093.95|15973.95|16095.45|15975.45|16093.51|15973.51|10
1623897800000|2021-06-17 02:43:20|16093.47|15973.47|16090.82|15970.82|16093.63|15973.63|16090.82|15970.82|10
1623897810000|2021-06-17 02:43:30|16089.87|15969.87|16088.84|15968.84|16089.87|15969.87|16088.14|15968.14|8
1623897820000|2021-06-17 02:43:40|16088.94|15968.94|16088.48|15968.48|16088.94|15968.94|16088.31|15968.31|8
1623897830000|2021-06-17 02:43:50|16088.67|15968.67|16089.56|15969.56|16089.62|15969.62|16088.01|15968.01|8
1623897840000|2021-06-17 02:44:00|16090.22|15970.22|16089.73|15969.73|16090.44|15970.44|16089.73|15969.73|10
1623897850000|2021-06-17 02:44:10|16089.75|15969.75|16089.52|15969.52|16089.95|15969.95|16089.32|15969.32|8
1623897860000|2021-06-17 02:44:20|16089.44|15969.44|16086.25|15966.25|16089.44|15969.44|16086.25|15966.25|10
1623897870000|2021-06-17 02:44:30|16086.22|15966.22|16085.1|15965.1|16086.22|15966.22|16085.1|15965.1|9
1623897880000|2021-06-17 02:44:40|16085.17|15965.17|16084.78|15964.78|16085.31|15965.31|16084.37|15964.37|10
1623897890000|2021-06-17 02:44:50|16084.79|15964.79|16084.29|15964.29|16084.79|15964.79|16084.16|15964.16|10
1623897900000|2021-06-17 02:45:00|16084.31|15964.31|16084.06|15964.06|16084.32|15964.32|16084.06|15964.06|9
1623897910000|2021-06-17 02:45:10|16084.25|15964.25|16084.51|15964.51|16084.61|15964.61|16084.05|15964.05|10
1623897920000|2021-06-17 02:45:20|16084.67|15964.67|16086.14|15966.14|16086.17|15966.17|16084.67|15964.67|10
1623897930000|2021-06-17 02:45:30|16086.25|15966.25|16085.93|15965.93|16086.7|15966.7|16085.93|15965.93|9
1623897940000|2021-06-17 02:45:40|16085.85|15965.85|16084.98|15964.98|16085.85|15965.85|16084.98|15964.98|10
1623897950000|2021-06-17 02:45:50|16085.36|15965.36|16085.42|15965.42|16085.43|15965.43|16085.05|15965.05|9
1623897960000|2021-06-17 02:46:00|16085.44|15965.44|16081.54|15961.54|16085.44|15965.44|16081.54|15961.54|10
1623897970000|2021-06-17 02:46:10|16081.21|15961.21|16081.88|15961.88|16081.88|15961.88|16079.4|15959.4|10
1623897980000|2021-06-17 02:46:20|16081.96|15961.96|16082.48|15962.48|16082.48|15962.48|16081.65|15961.65|10
1623897990000|2021-06-17 02:46:30|16082.56|15962.56|16082.59|15962.59|16083.09|15963.09|16081.91|15961.91|8
1623898000000|2021-06-17 02:46:40|16082.54|15962.54|16080.59|15960.59|16082.54|15962.54|16080.59|15960.59|10
1623898010000|2021-06-17 02:46:50|16080.62|15960.62|16079.66|15959.66|16080.62|15960.62|16079.66|15959.66|8
1623898020000|2021-06-17 02:47:00|16079.46|15959.46|16079.93|15959.93|16079.93|15959.93|16079.35|15959.35|8
1623898030000|2021-06-17 02:47:10|16080.01|15960.01|16080.69|15960.69|16080.69|15960.69|16079.71|15959.71|9
1623898040000|2021-06-17 02:47:20|16080.76|15960.76|16081.97|15961.97|16082.29|15962.29|16080.76|15960.76|10
1623898050000|2021-06-17 02:47:30|16081.77|15961.77|16081|15961|16081.85|15961.85|16081|15961|8
1623898060000|2021-06-17 02:47:40|16080.99|15960.99|16080.9|15960.9|16080.99|15960.99|16080.65|15960.65|8
1623898070000|2021-06-17 02:47:50|16080.73|15960.73|16076.9|15956.9|16080.73|15960.73|16076.9|15956.9|10
1623898080000|2021-06-17 02:48:00|16073.55|15953.55|16073.66|15953.66|16074.48|15954.48|16073.22|15953.22|10
1623898090000|2021-06-17 02:48:10|16073.5|15953.5|16072.96|15952.96|16073.5|15953.5|16072.88|15952.88|9
1623898100000|2021-06-17 02:48:20|16073.03|15953.03|16071.93|15951.93|16073.03|15953.03|16071.8|15951.8|10
1623898110000|2021-06-17 02:48:30|16071.67|15951.67|16068.91|15948.91|16071.67|15951.67|16068.91|15948.91|10
1623898120000|2021-06-17 02:48:40|16069.62|15949.62|16071.55|15951.55|16071.55|15951.55|16069.62|15949.62|10
1623898130000|2021-06-17 02:48:50|16071.54|15951.54|16071.47|15951.47|16071.67|15951.67|16071.47|15951.47|7
1623898140000|2021-06-17 02:49:00|16071.91|15951.91|16071.81|15951.81|16071.91|15951.91|16071.56|15951.56|7
1623898150000|2021-06-17 02:49:10|16071.75|15951.75|16071.03|15951.03|16071.75|15951.75|16070.86|15950.86|10
1623898160000|2021-06-17 02:49:20|16071.04|15951.04|16070.17|15950.17|16071.04|15951.04|16070.04|15950.04|9
1623898170000|2021-06-17 02:49:30|16068.61|15948.61|16076.56|15956.56|16077.93|15957.93|16067.79|15947.79|10
1623898180000|2021-06-17 02:49:40|16077.15|15957.15|16081.68|15961.68|16081.68|15961.68|16075.65|15955.65|10
1623898190000|2021-06-17 02:49:50|16082.09|15962.09|16081.67|15961.67|16082.88|15962.88|16081.62|15961.62|10
1623898200000|2021-06-17 02:50:00|16081.65|15961.65|16082.08|15962.08|16082.32|15962.32|16081.28|15961.28|10
1623898210000|2021-06-17 02:50:10|16083.14|15963.14|16082.55|15962.55|16083.14|15963.14|16082.55|15962.55|8
1623898220000|2021-06-17 02:50:20|16082.53|15962.53|16081.16|15961.16|16082.53|15962.53|16081.14|15961.14|8
1623898230000|2021-06-17 02:50:30|16080.7|15960.7|16080|15960|16080.83|15960.83|16080|15960|9
1623898240000|2021-06-17 02:50:40|16079.69|15959.69|16075.86|15955.86|16079.74|15959.74|16075.86|15955.86|10
1623898250000|2021-06-17 02:50:50|16075.57|15955.57|16073.3|15953.3|16075.57|15955.57|16073.3|15953.3|10
1623898260000|2021-06-17 02:51:00|16073.83|15953.83|16073.65|15953.65|16074.14|15954.14|16073.64|15953.64|10
1623898270000|2021-06-17 02:51:10|16074.26|15954.26|16075.89|15955.89|16076.57|15956.57|16074.26|15954.26|8
1623898280000|2021-06-17 02:51:20|16075.82|15955.82|16075.89|15955.89|16076.17|15956.17|16075.51|15955.51|9
1623898290000|2021-06-17 02:51:30|16075.8|15955.8|16077.04|15957.04|16077.06|15957.06|16075.8|15955.8|10
1623898300000|2021-06-17 02:51:40|16077.25|15957.25|16077.02|15957.02|16077.52|15957.52|16076.99|15956.99|8
1623898310000|2021-06-17 02:51:50|16077.21|15957.21|16076.45|15956.45|16077.25|15957.25|16076.44|15956.44|10
1623898320000|2021-06-17 02:52:00|16076.34|15956.34|16073.79|15953.79|16076.36|15956.36|16073.46|15953.46|10
1623898330000|2021-06-17 02:52:10|16073.49|15953.49|16070.98|15950.98|16073.49|15953.49|16070.98|15950.98|10
1623898340000|2021-06-17 02:52:20|16071.48|15951.48|16070.98|15950.98|16071.48|15951.48|16070.75|15950.75|9
1623898350000|2021-06-17 02:52:30|16071.07|15951.07|16070.02|15950.02|16071.07|15951.07|16070.02|15950.02|8
1623898360000|2021-06-17 02:52:40|16069.85|15949.85|16068.82|15948.82|16069.85|15949.85|16068.82|15948.82|10
1623898370000|2021-06-17 02:52:50|16068.51|15948.51|16068.4|15948.4|16068.51|15948.51|16067.56|15947.56|9
1623898380000|2021-06-17 02:53:00|16068.47|15948.47|16069.12|15949.12|16069.18|15949.18|16068.34|15948.34|9
1623898390000|2021-06-17 02:53:10|16068.93|15948.93|16068.28|15948.28|16068.93|15948.93|16067.83|15947.83|8
1623898400000|2021-06-17 02:53:20|16068.24|15948.24|16067.12|15947.12|16068.4|15948.4|16067.12|15947.12|10
1623898410000|2021-06-17 02:53:30|16067.39|15947.39|16068.06|15948.06|16068.51|15948.51|16067.39|15947.39|10
1623898420000|2021-06-17 02:53:40|16068.07|15948.07|16067.97|15947.97|16068.07|15948.07|16067.57|15947.57|9
1623898430000|2021-06-17 02:53:50|16067.94|15947.94|16069.92|15949.92|16069.92|15949.92|16067.78|15947.78|10
1623898440000|2021-06-17 02:54:00|16069.79|15949.79|16068.86|15948.86|16070.03|15950.03|16068.86|15948.86|9
1623898450000|2021-06-17 02:54:10|16068.19|15948.19|16066.82|15946.82|16068.22|15948.22|16066.78|15946.78|9
1623898460000|2021-06-17 02:54:20|16066.69|15946.69|16068.86|15948.86|16069.33|15949.33|16066.69|15946.69|7
1623898470000|2021-06-17 02:54:30|16069.7|15949.7|16071.44|15951.44|16071.72|15951.72|16069.7|15949.7|9
1623898480000|2021-06-17 02:54:40|16071.51|15951.51|16069.98|15949.98|16071.51|15951.51|16069.75|15949.75|10
1623898490000|2021-06-17 02:54:50|16069.3|15949.3|16069.44|15949.44|16069.53|15949.53|16068.95|15948.95|9
1623898500000|2021-06-17 02:55:00|16069.32|15949.32|16069.07|15949.07|16069.32|15949.32|16068.73|15948.73|9
1623898510000|2021-06-17 02:55:10|16070.03|15950.03|16071.7|15951.7|16071.7|15951.7|16069.54|15949.54|9
1623898520000|2021-06-17 02:55:20|16072.11|15952.11|16073.03|15953.03|16073.03|15953.03|16072.11|15952.11|9
1623898530000|2021-06-17 02:55:30|16073.12|15953.12|16073.47|15953.47|16073.47|15953.47|16073.12|15953.12|9
1623898540000|2021-06-17 02:55:40|16073.59|15953.59|16074.48|15954.48|16074.54|15954.54|16073.59|15953.59|10
1623898550000|2021-06-17 02:55:50|16074.61|15954.61|16074.35|15954.35|16074.61|15954.61|16074.16|15954.16|10
1623898560000|2021-06-17 02:56:00|16074.57|15954.57|16073.87|15953.87|16074.72|15954.72|16073.69|15953.69|10
1623898570000|2021-06-17 02:56:10|16073.77|15953.77|16069.93|15949.93|16073.77|15953.77|16069.92|15949.92|10
1623898580000|2021-06-17 02:56:20|16069.98|15949.98|16070.35|15950.35|16070.42|15950.42|16069.93|15949.93|9
1623898590000|2021-06-17 02:56:30|16070.3|15950.3|16070.5|15950.5|16070.95|15950.95|16070.27|15950.27|8
1623898600000|2021-06-17 02:56:40|16070.97|15950.97|16070.8|15950.8|16071.35|15951.35|16070.61|15950.61|9
1623898610000|2021-06-17 02:56:50|16070.37|15950.37|16070|15950|16070.37|15950.37|16069.99|15949.99|9
1623898620000|2021-06-17 02:57:00|16069.9|15949.9|16073.13|15953.13|16073.13|15953.13|16069.78|15949.78|10
1623898630000|2021-06-17 02:57:10|16072.93|15952.93|16073.61|15953.61|16073.71|15953.71|16072.93|15952.93|10
1623898640000|2021-06-17 02:57:20|16073.51|15953.51|16072.89|15952.89|16073.51|15953.51|16072.8|15952.8|10
1623898650000|2021-06-17 02:57:30|16072.74|15952.74|16070.93|15950.93|16072.87|15952.87|16070.93|15950.93|9
1623898660000|2021-06-17 02:57:40|16069.94|15949.94|16068.73|15948.73|16069.94|15949.94|16068.73|15948.73|10
1623898670000|2021-06-17 02:57:50|16068.66|15948.66|16067.85|15947.85|16068.66|15948.66|16067.68|15947.68|8
1623898680000|2021-06-17 02:58:00|16067.71|15947.71|16070.24|15950.24|16070.24|15950.24|16067.71|15947.71|9
1623898690000|2021-06-17 02:58:10|16070.22|15950.22|16067.51|15947.51|16070.22|15950.22|16067.51|15947.51|10
1623898700000|2021-06-17 02:58:20|16067.16|15947.16|16067.61|15947.61|16067.79|15947.79|16067.16|15947.16|6
1623898710000|2021-06-17 02:58:30|16067.77|15947.77|16067.92|15947.92|16068.16|15948.16|16067.53|15947.53|10
1623898720000|2021-06-17 02:58:40|16067.91|15947.91|16067.2|15947.2|16067.91|15947.91|16067.04|15947.04|9
1623898730000|2021-06-17 02:58:50|16066.88|15946.88|16067.14|15947.14|16067.46|15947.46|16066.82|15946.82|9
1623898740000|2021-06-17 02:59:00|16067.34|15947.34|16066.6|15946.6|16068.02|15948.02|16066.53|15946.53|10
1623898750000|2021-06-17 02:59:10|16066.08|15946.08|16065.26|15945.26|16066.08|15946.08|16065.26|15945.26|9
1623898760000|2021-06-17 02:59:20|16065.01|15945.01|16064.73|15944.73|16065.01|15945.01|16064.33|15944.33|10
1623898770000|2021-06-17 02:59:30|16064.12|15944.12|16062.9|15942.9|16064.31|15944.31|16062.9|15942.9|10
1623898780000|2021-06-17 02:59:40|16062.99|15942.99|16061.49|15941.49|16062.99|15942.99|16061.49|15941.49|10
1623898790000|2021-06-17 02:59:50|16061.45|15941.45|16057.81|15937.81|16061.67|15941.67|16057.81|15937.81|10
1623898800000|2021-06-17 03:00:00|16057.97|15937.97|16057.15|15937.15|16057.97|15937.97|16055.38|15935.38|10
1623898810000|2021-06-17 03:00:10|16060.89|15940.89|16065.69|15945.69|16065.69|15945.69|16060.89|15940.89|9
1623898820000|2021-06-17 03:00:20|16066.43|15946.43|16068.19|15948.19|16068.19|15948.19|16066.43|15946.43|9
1623898830000|2021-06-17 03:00:30|16069.51|15949.51|16073.71|15953.71|16073.71|15953.71|16069.51|15949.51|10
1623898840000|2021-06-17 03:00:40|16074.43|15954.43|16075.25|15955.25|16076.68|15956.68|16074.43|15954.43|10
1623898850000|2021-06-17 03:00:50|16075.32|15955.32|16076.51|15956.51|16076.51|15956.51|16074.76|15954.76|10
1623898860000|2021-06-17 03:01:00|16076.81|15956.81|16081.11|15961.11|16081.11|15961.11|16076.81|15956.81|10
1623898870000|2021-06-17 03:01:10|16081.85|15961.85|16084.55|15964.55|16084.55|15964.55|16081.85|15961.85|10
1623898880000|2021-06-17 03:01:20|16084.51|15964.51|16085.78|15965.78|16085.94|15965.94|16084.51|15964.51|9
1623898890000|2021-06-17 03:01:30|16086.05|15966.05|16088.14|15968.14|16088.72|15968.72|16085.54|15965.54|10
1623898900000|2021-06-17 03:01:40|16087.93|15967.93|16087.43|15967.43|16087.93|15967.93|16087.43|15967.43|9
1623898910000|2021-06-17 03:01:50|16087.32|15967.32|16090.3|15970.3|16090.3|15970.3|16087.32|15967.32|10
1623898920000|2021-06-17 03:02:00|16090.54|15970.54|16092.76|15972.76|16093.02|15973.02|16090.49|15970.49|10
1623898930000|2021-06-17 03:02:10|16093.18|15973.18|16094.92|15974.92|16095.23|15975.23|16093.18|15973.18|10
1623898940000|2021-06-17 03:02:20|16095.4|15975.4|16096.39|15976.39|16096.39|15976.39|16095.4|15975.4|10
1623898950000|2021-06-17 03:02:30|16096.58|15976.58|16097.41|15977.41|16097.41|15977.41|16096.4|15976.4|9
1623898960000|2021-06-17 03:02:40|16097.75|15977.75|16100.41|15980.41|16100.5|15980.5|16097.74|15977.74|10
1623898970000|2021-06-17 03:02:50|16100.85|15980.85|16104.52|15984.52|16104.52|15984.52|16100.85|15980.85|10
1623898980000|2021-06-17 03:03:00|16105.47|15985.47|16106.63|15986.63|16106.63|15986.63|16105.38|15985.38|10
1623898990000|2021-06-17 03:03:10|16106.14|15986.14|16107.95|15987.95|16107.95|15987.95|16106.14|15986.14|9
1623899000000|2021-06-17 03:03:20|16108.61|15988.61|16111.48|15991.48|16111.73|15991.73|16108.61|15988.61|10
1623899010000|2021-06-17 03:03:30|16111.78|15991.78|16116.58|15996.58|16116.58|15996.58|16111.78|15991.78|10
1623899020000|2021-06-17 03:03:40|16116.39|15996.39|16114.66|15994.66|16116.83|15996.83|16114.48|15994.48|9
1623899030000|2021-06-17 03:03:50|16113.63|15993.63|16111.31|15991.31|16113.63|15993.63|16111.31|15991.31|10
1623899040000|2021-06-17 03:04:00|16111.05|15991.05|16110.8|15990.8|16111.05|15991.05|16110.33|15990.33|10
1623899050000|2021-06-17 03:04:10|16110.46|15990.46|16112.06|15992.06|16112.06|15992.06|16110.46|15990.46|9
1623899060000|2021-06-17 03:04:20|16113.03|15993.03|16116.29|15996.29|16116.37|15996.37|16113.03|15993.03|10
1623899070000|2021-06-17 03:04:30|16116.04|15996.04|16118.03|15998.03|16118.03|15998.03|16115.84|15995.84|10
1623899080000|2021-06-17 03:04:40|16118.62|15998.62|16122.87|16002.87|16122.87|16002.87|16118.62|15998.62|10
1623899090000|2021-06-17 03:04:50|16123.38|16003.38|16123.17|16003.17|16124.19|16004.19|16123.08|16003.08|10
1623899100000|2021-06-17 03:05:00|16122.32|16002.32|16121.06|16001.06|16122.32|16002.32|16120.93|16000.93|9
1623899110000|2021-06-17 03:05:10|16121|16001|16121.9|16001.9|16122.07|16002.07|16121|16001|10
1623899120000|2021-06-17 03:05:20|16122.46|16002.46|16125.24|16005.24|16125.24|16005.24|16122.29|16002.29|10
1623899130000|2021-06-17 03:05:30|16125.41|16005.41|16126.4|16006.4|16126.86|16006.86|16125.16|16005.16|10
1623899140000|2021-06-17 03:05:40|16126.47|16006.47|16122.9|16002.9|16126.58|16006.58|16122.75|16002.75|10
1623899150000|2021-06-17 03:05:50|16122.51|16002.51|16121.7|16001.7|16122.63|16002.63|16121.7|16001.7|10
1623899160000|2021-06-17 03:06:00|16121.64|16001.64|16120.51|16000.51|16124.36|16004.36|16120.09|16000.09|10
1623899170000|2021-06-17 03:06:10|16119.5|15999.5|16120.25|16000.25|16120.25|16000.25|16118.77|15998.77|10
1623899180000|2021-06-17 03:06:20|16120.64|16000.64|16120.83|16000.83|16121.83|16001.83|16120.6|16000.6|9
1623899190000|2021-06-17 03:06:30|16120.23|16000.23|16119.25|15999.25|16120.23|16000.23|16119.25|15999.25|10
1623899200000|2021-06-17 03:06:40|16119.4|15999.4|16120.67|16000.67|16120.67|16000.67|16119.11|15999.11|9
1623899210000|2021-06-17 03:06:50|16121.3|16001.3|16123.84|16003.84|16123.84|16003.84|16121.21|16001.21|10
1623899220000|2021-06-17 03:07:00|16123.72|16003.72|16123.77|16003.77|16123.79|16003.79|16123.59|16003.59|8
1623899230000|2021-06-17 03:07:10|16122.91|16002.91|16120.83|16000.83|16123.44|16003.44|16120.83|16000.83|10
1623899240000|2021-06-17 03:07:20|16120.78|16000.78|16121.15|16001.15|16121.48|16001.48|16120.78|16000.78|10
1623899250000|2021-06-17 03:07:30|16120.86|16000.86|16119.38|15999.38|16120.93|16000.93|16119.08|15999.08|10
1623899260000|2021-06-17 03:07:40|16118.11|15998.11|16116.97|15996.97|16118.11|15998.11|16116.97|15996.97|8
1623899270000|2021-06-17 03:07:50|16117.05|15997.05|16116.34|15996.34|16117.09|15997.09|16116.34|15996.34|10
1623899280000|2021-06-17 03:08:00|16114.25|15994.25|16111.67|15991.67|16114.32|15994.32|16111.67|15991.67|9
1623899290000|2021-06-17 03:08:10|16111.37|15991.37|16109.78|15989.78|16111.37|15991.37|16109.78|15989.78|10
1623899300000|2021-06-17 03:08:20|16109.76|15989.76|16109.77|15989.77|16110.1|15990.1|16109.71|15989.71|8
1623899310000|2021-06-17 03:08:30|16109.67|15989.67|16107.79|15987.79|16109.67|15989.67|16107.79|15987.79|10
1623899320000|2021-06-17 03:08:40|16107.44|15987.44|16107.58|15987.58|16107.66|15987.66|16107.13|15987.13|10
1623899330000|2021-06-17 03:08:50|16107.47|15987.47|16107.55|15987.55|16107.55|15987.55|16106.85|15986.85|9
1623899340000|2021-06-17 03:09:00|16107.78|15987.78|16109.16|15989.16|16109.28|15989.28|16107.78|15987.78|10
1623899350000|2021-06-17 03:09:10|16109.67|15989.67|16110.27|15990.27|16110.27|15990.27|16109.31|15989.31|10
1623899360000|2021-06-17 03:09:20|16110.1|15990.1|16109.19|15989.19|16110.14|15990.14|16109.19|15989.19|10
1623899370000|2021-06-17 03:09:30|16109.2|15989.2|16110.18|15990.18|16110.18|15990.18|16109.07|15989.07|8
1623899380000|2021-06-17 03:09:40|16110.2|15990.2|16111.31|15991.31|16111.67|15991.67|16110.2|15990.2|9
1623899390000|2021-06-17 03:09:50|16111.42|15991.42|16113.35|15993.35|16113.71|15993.71|16111.38|15991.38|9
1623899400000|2021-06-17 03:10:00|16113.15|15993.15|16112.66|15992.66|16113.15|15993.15|16111.74|15991.74|10
1623899410000|2021-06-17 03:10:10|16112.6|15992.6|16116.2|15996.2|16116.2|15996.2|16112.6|15992.6|10
1623899420000|2021-06-17 03:10:20|16116.04|15996.04|16118.82|15998.82|16118.82|15998.82|16116.04|15996.04|10
1623899430000|2021-06-17 03:10:30|16118.89|15998.89|16120.43|16000.43|16120.43|16000.43|16118.89|15998.89|9
1623899440000|2021-06-17 03:10:40|16120.39|16000.39|16121.25|16001.25|16121.25|16001.25|16120.39|16000.39|10
1623899450000|2021-06-17 03:10:50|16121.19|16001.19|16119.92|15999.92|16121.19|16001.19|16119.92|15999.92|9
1623899460000|2021-06-17 03:11:00|16119.78|15999.78|16118.09|15998.09|16120.15|16000.15|16118.09|15998.09|10
1623899470000|2021-06-17 03:11:10|16117.85|15997.85|16118.43|15998.43|16118.55|15998.55|16117.85|15997.85|9
1623899480000|2021-06-17 03:11:20|16118.45|15998.45|16119.07|15999.07|16119.07|15999.07|16118.21|15998.21|10
1623899490000|2021-06-17 03:11:30|16119.63|15999.63|16121.17|16001.17|16121.17|16001.17|16119.63|15999.63|9
1623899500000|2021-06-17 03:11:40|16121.05|16001.05|16122.35|16002.35|16122.6|16002.6|16121.05|16001.05|10
1623899510000|2021-06-17 03:11:50|16122.98|16002.98|16123.47|16003.47|16123.47|16003.47|16122.98|16002.98|10
1623899520000|2021-06-17 03:12:00|16123.79|16003.79|16127.31|16007.31|16128.07|16008.07|16123.7|16003.7|10
1623899530000|2021-06-17 03:12:10|16127.54|16007.54|16129|16009|16129|16009|16127.54|16007.54|10
1623899540000|2021-06-17 03:12:20|16128.57|16008.57|16129.79|16009.79|16129.79|16009.79|16128.57|16008.57|8
1623899550000|2021-06-17 03:12:30|16129.65|16009.65|16131.02|16011.02|16131.37|16011.37|16129.65|16009.65|10
1623899560000|2021-06-17 03:12:40|16132.25|16012.25|16134.47|16014.47|16134.47|16014.47|16132.25|16012.25|10
1623899570000|2021-06-17 03:12:50|16134.63|16014.63|16134.23|16014.23|16134.63|16014.63|16134.05|16014.05|10
1623899580000|2021-06-17 03:13:00|16134.37|16014.37|16134.85|16014.85|16135.11|16015.11|16134.37|16014.37|10
1623899590000|2021-06-17 03:13:10|16135.1|16015.1|16134.29|16014.29|16135.3|16015.3|16134.29|16014.29|9
1623899600000|2021-06-17 03:13:20|16134.03|16014.03|16133.28|16013.28|16134.13|16014.13|16133.24|16013.24|10
1623899610000|2021-06-17 03:13:30|16133.14|16013.14|16133.04|16013.04|16133.41|16013.41|16132.99|16012.99|10
1623899620000|2021-06-17 03:13:40|16133.27|16013.27|16132.65|16012.65|16133.28|16013.28|16132.65|16012.65|9
1623899630000|2021-06-17 03:13:50|16132.44|16012.44|16128.24|16008.24|16132.57|16012.57|16128.05|16008.05|10
1623899640000|2021-06-17 03:14:00|16126.64|16006.64|16126.81|16006.81|16128.06|16008.06|16126.1|16006.1|10
1623899650000|2021-06-17 03:14:10|16126.82|16006.82|16126.19|16006.19|16126.82|16006.82|16125.92|16005.92|10
1623899660000|2021-06-17 03:14:20|16126.14|16006.14|16125.47|16005.47|16126.14|16006.14|16124.6|16004.6|10
1623899670000|2021-06-17 03:14:30|16125.15|16005.15|16125.64|16005.64|16125.96|16005.96|16125.15|16005.15|10
1623899680000|2021-06-17 03:14:40|16125.42|16005.42|16125.05|16005.05|16125.42|16005.42|16124.77|16004.77|10
1623899690000|2021-06-17 03:14:50|16125.13|16005.13|16126.73|16006.73|16126.73|16006.73|16125.13|16005.13|8
1623899700000|2021-06-17 03:15:00|16127.41|16007.41|16128.76|16008.76|16128.76|16008.76|16127.41|16007.41|8
1623899710000|2021-06-17 03:15:10|16128.91|16008.91|16130.61|16010.61|16130.61|16010.61|16128.91|16008.91|10
1623899720000|2021-06-17 03:15:20|16130.96|16010.96|16132.7|16012.7|16132.7|16012.7|16130.96|16010.96|10
1623899730000|2021-06-17 03:15:30|16132.58|16012.58|16133.38|16013.38|16133.38|16013.38|16132.58|16012.58|7
1623899740000|2021-06-17 03:15:40|16133.53|16013.53|16133.76|16013.76|16134.22|16014.22|16133.53|16013.53|10
1623899750000|2021-06-17 03:15:50|16133.93|16013.93|16134.7|16014.7|16134.7|16014.7|16133.93|16013.93|10
1623899760000|2021-06-17 03:16:00|16134.67|16014.67|16133.93|16013.93|16134.67|16014.67|16133.92|16013.92|9
1623899770000|2021-06-17 03:16:10|16133.92|16013.92|16133.15|16013.15|16133.92|16013.92|16133.13|16013.13|9
1623899780000|2021-06-17 03:16:20|16133.17|16013.17|16131.08|16011.08|16133.17|16013.17|16130.89|16010.89|10
1623899790000|2021-06-17 03:16:30|16130.71|16010.71|16128.5|16008.5|16130.71|16010.71|16128.5|16008.5|10
1623899800000|2021-06-17 03:16:40|16128.44|16008.44|16127.7|16007.7|16128.44|16008.44|16127.61|16007.61|7
1623899810000|2021-06-17 03:16:50|16127.57|16007.57|16127.16|16007.16|16127.57|16007.57|16126.67|16006.67|10
1623899820000|2021-06-17 03:17:00|16127.07|16007.07|16125.31|16005.31|16127.07|16007.07|16125.31|16005.31|9
1623899830000|2021-06-17 03:17:10|16125.12|16005.12|16125.45|16005.45|16125.56|16005.56|16125.09|16005.09|9
1623899840000|2021-06-17 03:17:20|16125.44|16005.44|16124.7|16004.7|16125.44|16005.44|16124.69|16004.69|9
1623899850000|2021-06-17 03:17:30|16124.64|16004.64|16124|16004|16124.64|16004.64|16123.97|16003.97|10
1623899860000|2021-06-17 03:17:40|16123.77|16003.77|16121.82|16001.82|16123.77|16003.77|16121.82|16001.82|10
1623899870000|2021-06-17 03:17:50|16121.57|16001.57|16122.64|16002.64|16122.64|16002.64|16121.57|16001.57|8
1623899880000|2021-06-17 03:18:00|16126.13|16006.13|16130.67|16010.67|16130.67|16010.67|16126.13|16006.13|9
1623899890000|2021-06-17 03:18:10|16130.23|16010.23|16129.26|16009.26|16130.3|16010.3|16129.26|16009.26|10
1623899900000|2021-06-17 03:18:20|16128.73|16008.73|16123.67|16003.67|16128.73|16008.73|16123.67|16003.67|10
1623899910000|2021-06-17 03:18:30|16123.64|16003.64|16122.74|16002.74|16123.68|16003.68|16122.74|16002.74|8
1623899920000|2021-06-17 03:18:40|16122.54|16002.54|16120.61|16000.61|16122.77|16002.77|16120.61|16000.61|10
1623899930000|2021-06-17 03:18:50|16120.82|16000.82|16120.04|16000.04|16120.89|16000.89|16120.04|16000.04|10
1623899940000|2021-06-17 03:19:00|16120.07|16000.07|16119.63|15999.63|16120.07|16000.07|16119.54|15999.54|9
1623899950000|2021-06-17 03:19:10|16119.47|15999.47|16119.94|15999.94|16119.99|15999.99|16119.47|15999.47|9
1623899960000|2021-06-17 03:19:20|16120.15|16000.15|16120.82|16000.82|16120.82|16000.82|16119.95|15999.95|8
1623899970000|2021-06-17 03:19:30|16120.85|16000.85|16121.59|16001.59|16121.79|16001.79|16120.85|16000.85|9
1623899980000|2021-06-17 03:19:40|16121.49|16001.49|16120.86|16000.86|16122.01|16002.01|16120.86|16000.86|10
1623899990000|2021-06-17 03:19:50|16120.83|16000.83|16120.55|16000.55|16120.83|16000.83|16120.1|16000.1|10
1623900000000|2021-06-17 03:20:00|16120.58|16000.58|16122.8|16002.8|16122.8|16002.8|16120.45|16000.45|10
1623900010000|2021-06-17 03:20:10|16122.77|16002.77|16124.52|16004.52|16124.52|16004.52|16122.77|16002.77|10
1623900020000|2021-06-17 03:20:20|16124.58|16004.58|16123.63|16003.63|16124.66|16004.66|16123.63|16003.63|10
1623900030000|2021-06-17 03:20:30|16123.55|16003.55|16123.52|16003.52|16123.77|16003.77|16123.18|16003.18|9
1623900040000|2021-06-17 03:20:40|16124.06|16004.06|16123.72|16003.72|16124.06|16004.06|16123.53|16003.53|9
1623900050000|2021-06-17 03:20:50|16123.55|16003.55|16122.61|16002.61|16123.55|16003.55|16122.61|16002.61|10
1623900060000|2021-06-17 03:21:00|16122.77|16002.77|16122.48|16002.48|16122.77|16002.77|16121.74|16001.74|10
1623900070000|2021-06-17 03:21:10|16122.52|16002.52|16122.65|16002.65|16122.95|16002.95|16122.43|16002.43|10
1623900080000|2021-06-17 03:21:20|16122.62|16002.62|16121.4|16001.4|16122.62|16002.62|16121.25|16001.25|10
1623900090000|2021-06-17 03:21:30|16121.33|16001.33|16119.69|15999.69|16121.5|16001.5|16119.69|15999.69|8
1623900100000|2021-06-17 03:21:40|16119.7|15999.7|16118.09|15998.09|16119.7|15999.7|16117.26|15997.26|10
1623900110000|2021-06-17 03:21:50|16117.28|15997.28|16116.38|15996.38|16117.28|15997.28|16116.38|15996.38|9
1623900120000|2021-06-17 03:22:00|16116.37|15996.37|16115.52|15995.52|16116.37|15996.37|16115.52|15995.52|10
1623900130000|2021-06-17 03:22:10|16115.36|15995.36|16114.86|15994.86|16115.36|15995.36|16114.86|15994.86|7
1623900140000|2021-06-17 03:22:20|16114.77|15994.77|16114.38|15994.38|16114.77|15994.77|16114.14|15994.14|10
1623900150000|2021-06-17 03:22:30|16114.16|15994.16|16114.43|15994.43|16114.43|15994.43|16114.16|15994.16|7
1623900160000|2021-06-17 03:22:40|16114.48|15994.48|16114.23|15994.23|16114.49|15994.49|16114.09|15994.09|8
1623900170000|2021-06-17 03:22:50|16114.22|15994.22|16123.77|16003.77|16123.77|16003.77|16113.8|15993.8|10
1623900180000|2021-06-17 03:23:00|16117.63|15997.63|16135.86|16015.86|16138.3|16018.3|16117.63|15997.63|10
1623900190000|2021-06-17 03:23:10|16134.15|16014.15|16135.68|16015.68|16136|16016|16134.11|16014.11|10
1623900200000|2021-06-17 03:23:20|16135.32|16015.32|16138.42|16018.42|16138.42|16018.42|16134.86|16014.86|10
1623900210000|2021-06-17 03:23:30|16138.41|16018.41|16146.6|16026.6|16146.6|16026.6|16137.96|16017.96|10
1623900220000|2021-06-17 03:23:40|16146.84|16026.84|16149.03|16029.03|16149.68|16029.68|16146.51|16026.51|10
1623900230000|2021-06-17 03:23:50|16149.25|16029.25|16146.94|16026.94|16149.31|16029.31|16146.52|16026.52|10
1623900240000|2021-06-17 03:24:00|16146.7|16026.7|16142.56|16022.56|16146.7|16026.7|16142.56|16022.56|10
1623900250000|2021-06-17 03:24:10|16142.2|16022.2|16141.31|16021.31|16142.2|16022.2|16141.14|16021.14|10
1623900260000|2021-06-17 03:24:20|16141.3|16021.3|16141.19|16021.19|16141.3|16021.3|16141.03|16021.03|8
1623900270000|2021-06-17 03:24:30|16141.46|16021.46|16140.85|16020.85|16141.57|16021.57|16140.85|16020.85|9
1623900280000|2021-06-17 03:24:40|16140.84|16020.84|16138.98|16018.98|16140.85|16020.85|16138.98|16018.98|7
1623900290000|2021-06-17 03:24:50|16140.36|16020.36|16140.12|16020.12|16140.89|16020.89|16140.1|16020.1|9
1623900300000|2021-06-17 03:25:00|16140.13|16020.13|16141.41|16021.41|16141.41|16021.41|16140.13|16020.13|9
1623900310000|2021-06-17 03:25:10|16141.42|16021.42|16139.32|16019.32|16141.42|16021.42|16139.32|16019.32|10
1623900320000|2021-06-17 03:25:20|16139.22|16019.22|16137.22|16017.22|16139.22|16019.22|16137.22|16017.22|9
1623900330000|2021-06-17 03:25:30|16137.18|16017.18|16136.56|16016.56|16137.18|16017.18|16136.22|16016.22|10
1623900340000|2021-06-17 03:25:40|16136.54|16016.54|16135.98|16015.98|16136.62|16016.62|16135.89|16015.89|8
1623900350000|2021-06-17 03:25:50|16135.65|16015.65|16135.5|16015.5|16135.79|16015.79|16135.5|16015.5|7
1623900360000|2021-06-17 03:26:00|16135.46|16015.46|16133.48|16013.48|16135.46|16015.46|16133.47|16013.47|9
1623900370000|2021-06-17 03:26:10|16133.59|16013.59|16133.3|16013.3|16133.69|16013.69|16133.3|16013.3|6
1623900380000|2021-06-17 03:26:20|16133.32|16013.32|16135.02|16015.02|16135.29|16015.29|16133.32|16013.32|9
1623900390000|2021-06-17 03:26:30|16135.11|16015.11|16137.97|16017.97|16138.32|16018.32|16135.11|16015.11|10
1623900400000|2021-06-17 03:26:40|16137.88|16017.88|16142.25|16022.25|16142.25|16022.25|16137.88|16017.88|9
1623900410000|2021-06-17 03:26:50|16142.33|16022.33|16141.64|16021.64|16142.75|16022.75|16141.64|16021.64|10
1623900420000|2021-06-17 03:27:00|16141.37|16021.37|16141.21|16021.21|16141.54|16021.54|16141.21|16021.21|10
1623900430000|2021-06-17 03:27:10|16141.07|16021.07|16139.06|16019.06|16141.74|16021.74|16139.06|16019.06|10
1623900440000|2021-06-17 03:27:20|16138.8|16018.8|16137.99|16017.99|16138.8|16018.8|16137.99|16017.99|8
1623900450000|2021-06-17 03:27:30|16137.57|16017.57|16137.11|16017.11|16137.57|16017.57|16137.11|16017.11|8
1623900460000|2021-06-17 03:27:40|16137.03|16017.03|16137.18|16017.18|16137.28|16017.28|16136.98|16016.98|8
1623900470000|2021-06-17 03:27:50|16136.93|16016.93|16136.72|16016.72|16136.93|16016.93|16136.05|16016.05|9
1623900480000|2021-06-17 03:28:00|16136.49|16016.49|16135.76|16015.76|16136.49|16016.49|16135.76|16015.76|8
1623900490000|2021-06-17 03:28:10|16136.14|16016.14|16136.91|16016.91|16136.91|16016.91|16136.14|16016.14|9
1623900500000|2021-06-17 03:28:20|16136.89|16016.89|16136.18|16016.18|16136.89|16016.89|16136.18|16016.18|9
1623900510000|2021-06-17 03:28:30|16136.41|16016.41|16137.41|16017.41|16137.74|16017.74|16136.4|16016.4|7
1623900520000|2021-06-17 03:28:40|16137.59|16017.59|16138.79|16018.79|16138.79|16018.79|16137.59|16017.59|7
1623900530000|2021-06-17 03:28:50|16139.33|16019.33|16139.59|16019.59|16139.59|16019.59|16139.33|16019.33|10
1623900540000|2021-06-17 03:29:00|16139.62|16019.62|16139.63|16019.63|16139.98|16019.98|16139.44|16019.44|10
1623900550000|2021-06-17 03:29:10|16139.92|16019.92|16140.36|16020.36|16140.38|16020.38|16139.82|16019.82|9
1623900560000|2021-06-17 03:29:20|16140.35|16020.35|16140.27|16020.27|16140.41|16020.41|16139.92|16019.92|9
1623900570000|2021-06-17 03:29:30|16140.2|16020.2|16139.6|16019.6|16140.7|16020.7|16139.6|16019.6|10
1623900580000|2021-06-17 03:29:40|16139.3|16019.3|16141.26|16021.26|16141.26|16021.26|16139.3|16019.3|10
1623900590000|2021-06-17 03:29:50|16141.39|16021.39|16142|16022|16142|16022|16141.32|16021.32|9
1623900600000|2021-06-17 03:30:00|16142.02|16022.02|16147.35|16027.35|16147.35|16027.35|16141.88|16021.88|10
1623900610000|2021-06-17 03:30:10|16147.64|16027.64|16150.02|16030.02|16150.02|16030.02|16147.64|16027.64|10
1623900620000|2021-06-17 03:30:20|16150.11|16030.11|16151.87|16031.87|16151.87|16031.87|16150.1|16030.1|10
1623900630000|2021-06-17 03:30:30|16152.54|16032.54|16170.25|16050.25|16170.25|16050.25|16152.54|16032.54|10
1623900640000|2021-06-17 03:30:40|16170.05|16050.05|16166.99|16046.99|16170.82|16050.82|16166.99|16046.99|10
1623900650000|2021-06-17 03:30:50|16167.27|16047.27|16168.38|16048.38|16168.38|16048.38|16167.1|16047.1|10
1623900660000|2021-06-17 03:31:00|16167.89|16047.89|16165.16|16045.16|16167.89|16047.89|16165.16|16045.16|10
1623900670000|2021-06-17 03:31:10|16165.14|16045.14|16162.41|16042.41|16165.14|16045.14|16162.41|16042.41|10
1623900680000|2021-06-17 03:31:20|16161.94|16041.94|16158.89|16038.89|16161.94|16041.94|16158.84|16038.84|10
1623900690000|2021-06-17 03:31:30|16158.15|16038.15|16156.39|16036.39|16158.15|16038.15|16156.39|16036.39|10
1623900700000|2021-06-17 03:31:40|16155.71|16035.71|16153.38|16033.38|16155.71|16035.71|16153.38|16033.38|10
1623900710000|2021-06-17 03:31:50|16153.7|16033.7|16156|16036|16156|16036|16153.7|16033.7|10
1623900720000|2021-06-17 03:32:00|16156.06|16036.06|16153.92|16033.92|16156.68|16036.68|16153.92|16033.92|10
1623900730000|2021-06-17 03:32:10|16153.5|16033.5|16152.86|16032.86|16153.51|16033.51|16152.44|16032.44|10
1623900740000|2021-06-17 03:32:20|16153.14|16033.14|16155.06|16035.06|16155.16|16035.16|16153.14|16033.14|9
1623900750000|2021-06-17 03:32:30|16154.94|16034.94|16154.39|16034.39|16154.94|16034.94|16154.12|16034.12|9
1623900760000|2021-06-17 03:32:40|16153.96|16033.96|16154.72|16034.72|16154.72|16034.72|16153.96|16033.96|10
1623900770000|2021-06-17 03:32:50|16155.1|16035.1|16154.9|16034.9|16155.14|16035.14|16154.49|16034.49|10
1623900780000|2021-06-17 03:33:00|16154.62|16034.62|16150.92|16030.92|16154.62|16034.62|16150.92|16030.92|10
1623900790000|2021-06-17 03:33:10|16150.87|16030.87|16148.78|16028.78|16150.87|16030.87|16148.14|16028.14|10
1623900800000|2021-06-17 03:33:20|16148.87|16028.87|16149.98|16029.98|16149.98|16029.98|16148.76|16028.76|8
1623900810000|2021-06-17 03:33:30|16149.99|16029.99|16151.55|16031.55|16151.63|16031.63|16149.99|16029.99|8
1623900820000|2021-06-17 03:33:40|16151.82|16031.82|16153.11|16033.11|16153.11|16033.11|16151.43|16031.43|10
1623900830000|2021-06-17 03:33:50|16153.57|16033.57|16155.15|16035.15|16155.15|16035.15|16153.57|16033.57|7
1623900840000|2021-06-17 03:34:00|16155.04|16035.04|16153.78|16033.78|16155.04|16035.04|16153.78|16033.78|10
1623900850000|2021-06-17 03:34:10|16153.59|16033.59|16153.33|16033.33|16153.59|16033.59|16152.86|16032.86|10
1623900860000|2021-06-17 03:34:20|16153.11|16033.11|16152.15|16032.15|16153.2|16033.2|16152.15|16032.15|9
1623900870000|2021-06-17 03:34:30|16152.3|16032.3|16151.81|16031.81|16152.3|16032.3|16151.64|16031.64|10
1623900880000|2021-06-17 03:34:40|16151.72|16031.72|16150.98|16030.98|16151.72|16031.72|16150.98|16030.98|9
1623900890000|2021-06-17 03:34:50|16151.23|16031.23|16149.49|16029.49|16151.38|16031.38|16149.38|16029.38|10
1623900900000|2021-06-17 03:35:00|16149.59|16029.59|16151.2|16031.2|16151.2|16031.2|16149.1|16029.1|10
1623900910000|2021-06-17 03:35:10|16151.04|16031.04|16151.3|16031.3|16151.53|16031.53|16151.04|16031.04|9
1623900920000|2021-06-17 03:35:20|16150.96|16030.96|16152.2|16032.2|16152.2|16032.2|16150.96|16030.96|10
1623900930000|2021-06-17 03:35:30|16152.4|16032.4|16152.72|16032.72|16153.09|16033.09|16152.4|16032.4|10
1623900940000|2021-06-17 03:35:40|16152.9|16032.9|16150.59|16030.59|16152.9|16032.9|16150.59|16030.59|10
1623900950000|2021-06-17 03:35:50|16150.5|16030.5|16152.38|16032.38|16152.38|16032.38|16150.5|16030.5|9
1623900960000|2021-06-17 03:36:00|16152.67|16032.67|16155.24|16035.24|16155.43|16035.43|16152.51|16032.51|10
1623900970000|2021-06-17 03:36:10|16155.32|16035.32|16154.48|16034.48|16155.32|16035.32|16154.38|16034.38|10
1623900980000|2021-06-17 03:36:20|16154.54|16034.54|16156.67|16036.67|16156.67|16036.67|16154.54|16034.54|10
1623900990000|2021-06-17 03:36:30|16156.73|16036.73|16157.53|16037.53|16157.53|16037.53|16156.73|16036.73|8
1623901000000|2021-06-17 03:36:40|16157.47|16037.47|16156.47|16036.47|16157.49|16037.49|16156.03|16036.03|9
1623901010000|2021-06-17 03:36:50|16156.49|16036.49|16155.81|16035.81|16156.68|16036.68|16155.81|16035.81|7
1623901020000|2021-06-17 03:37:00|16155.82|16035.82|16156.44|16036.44|16156.44|16036.44|16155.11|16035.11|9
1623901030000|2021-06-17 03:37:10|16156.45|16036.45|16157.78|16037.78|16158|16038|16156.23|16036.23|9
1623901040000|2021-06-17 03:37:20|16157.92|16037.92|16161.28|16041.28|16161.41|16041.41|16157.91|16037.91|9
1623901050000|2021-06-17 03:37:30|16161.52|16041.52|16163.09|16043.09|16163.48|16043.48|16161.52|16041.52|10
1623901060000|2021-06-17 03:37:40|16163.14|16043.14|16162.68|16042.68|16163.44|16043.44|16162.68|16042.68|9
1623901070000|2021-06-17 03:37:50|16162.9|16042.9|16162.36|16042.36|16162.9|16042.9|16162.36|16042.36|10
1623901080000|2021-06-17 03:38:00|16162.66|16042.66|16161.74|16041.74|16162.66|16042.66|16161.74|16041.74|8
1623901090000|2021-06-17 03:38:10|16162.07|16042.07|16161.83|16041.83|16162.08|16042.08|16161.83|16041.83|5
1623901100000|2021-06-17 03:38:20|16162.07|16042.07|16161.52|16041.52|16162.07|16042.07|16161.49|16041.49|6
1623901110000|2021-06-17 03:38:30|16161.44|16041.44|16161.31|16041.31|16161.61|16041.61|16161.31|16041.31|8
1623901120000|2021-06-17 03:38:40|16161.3|16041.3|16159.83|16039.83|16161.3|16041.3|16159.73|16039.73|8
1623901130000|2021-06-17 03:38:50|16159.74|16039.74|16158.32|16038.32|16159.74|16039.74|16157.75|16037.75|9
1623901140000|2021-06-17 03:39:00|16158.33|16038.33|16159|16039|16159.14|16039.14|16158.07|16038.07|8
1623901150000|2021-06-17 03:39:10|16158.9|16038.9|16159.38|16039.38|16159.39|16039.39|16158.9|16038.9|8
1623901160000|2021-06-17 03:39:20|16158.16|16038.16|16155.24|16035.24|16158.16|16038.16|16155.24|16035.24|10
1623901170000|2021-06-17 03:39:30|16154.32|16034.32|16153.19|16033.19|16154.32|16034.32|16152.95|16032.95|8
1623901180000|2021-06-17 03:39:40|16153.93|16033.93|16155.08|16035.08|16155.08|16035.08|16153.93|16033.93|10
1623901190000|2021-06-17 03:39:50|16154.57|16034.57|16154.52|16034.52|16154.57|16034.57|16154.24|16034.24|8
1623901200000|2021-06-17 03:40:00|16154.14|16034.14|16153.02|16033.02|16154.14|16034.14|16153.02|16033.02|10
1623901210000|2021-06-17 03:40:10|16152.95|16032.95|16151.76|16031.76|16152.95|16032.95|16151.76|16031.76|10
1623901220000|2021-06-17 03:40:20|16151.35|16031.35|16148.9|16028.9|16151.35|16031.35|16148.9|16028.9|10
1623901230000|2021-06-17 03:40:30|16148.75|16028.75|16149.66|16029.66|16149.66|16029.66|16148.01|16028.01|10
1623901240000|2021-06-17 03:40:40|16149.35|16029.35|16149.51|16029.51|16149.71|16029.71|16149.35|16029.35|8
1623901250000|2021-06-17 03:40:50|16149.49|16029.49|16148.82|16028.82|16149.49|16029.49|16148.82|16028.82|5
1623901260000|2021-06-17 03:41:00|16148.95|16028.95|16149.08|16029.08|16149.5|16029.5|16148.93|16028.93|7
1623901270000|2021-06-17 03:41:10|16148.2|16028.2|16149.36|16029.36|16149.36|16029.36|16147.9|16027.9|9
1623901280000|2021-06-17 03:41:20|16149.37|16029.37|16151.75|16031.75|16151.75|16031.75|16149.36|16029.36|9
1623901290000|2021-06-17 03:41:30|16151.68|16031.68|16148.86|16028.86|16151.68|16031.68|16148.86|16028.86|10
1623901300000|2021-06-17 03:41:40|16148.83|16028.83|16148.71|16028.71|16149.12|16029.12|16148.5|16028.5|10
1623901310000|2021-06-17 03:41:50|16148.68|16028.68|16147.91|16027.91|16148.68|16028.68|16147.8|16027.8|8
1623901320000|2021-06-17 03:42:00|16147.72|16027.72|16148.44|16028.44|16148.44|16028.44|16147.39|16027.39|10
1623901330000|2021-06-17 03:42:10|16148.39|16028.39|16147.21|16027.21|16148.39|16028.39|16147.21|16027.21|9
1623901340000|2021-06-17 03:42:20|16146.99|16026.99|16146.38|16026.38|16146.99|16026.99|16146.38|16026.38|7
1623901350000|2021-06-17 03:42:30|16146.53|16026.53|16146.39|16026.39|16146.69|16026.69|16146.39|16026.39|8
1623901360000|2021-06-17 03:42:40|16146.58|16026.58|16145.41|16025.41|16146.58|16026.58|16145.25|16025.25|10
1623901370000|2021-06-17 03:42:50|16145.34|16025.34|16142.88|16022.88|16145.34|16025.34|16142.88|16022.88|9
1623901380000|2021-06-17 03:43:00|16143.15|16023.15|16142.24|16022.24|16143.15|16023.15|16142.24|16022.24|8
1623901390000|2021-06-17 03:43:10|16141.99|16021.99|16141.53|16021.53|16141.99|16021.99|16141.48|16021.48|9
1623901400000|2021-06-17 03:43:20|16141.95|16021.95|16140.72|16020.72|16141.99|16021.99|16140.72|16020.72|9
1623901410000|2021-06-17 03:43:30|16140.69|16020.69|16139.38|16019.38|16140.69|16020.69|16139.38|16019.38|7
1623901420000|2021-06-17 03:43:40|16139.23|16019.23|16139.15|16019.15|16139.23|16019.23|16138.7|16018.7|10
1623901430000|2021-06-17 03:43:50|16138.75|16018.75|16138.4|16018.4|16138.75|16018.75|16138.11|16018.11|9
1623901440000|2021-06-17 03:44:00|16138.34|16018.34|16140.13|16020.13|16140.94|16020.94|16138.34|16018.34|9
1623901450000|2021-06-17 03:44:10|16140.24|16020.24|16141.39|16021.39|16141.49|16021.49|16140.12|16020.12|10
1623901460000|2021-06-17 03:44:20|16141.34|16021.34|16141.29|16021.29|16141.65|16021.65|16141.28|16021.28|8
1623901470000|2021-06-17 03:44:30|16141.33|16021.33|16141.18|16021.18|16141.41|16021.41|16141.18|16021.18|9
1623901480000|2021-06-17 03:44:40|16141.16|16021.16|16141.19|16021.19|16141.2|16021.2|16140.89|16020.89|7
1623901490000|2021-06-17 03:44:50|16141.2|16021.2|16142.01|16022.01|16142.13|16022.13|16141.2|16021.2|8
1623901500000|2021-06-17 03:45:00|16141.86|16021.86|16142.85|16022.85|16142.85|16022.85|16141.86|16021.86|9
1623901510000|2021-06-17 03:45:10|16142.84|16022.84|16142.76|16022.76|16142.93|16022.93|16142.71|16022.71|9
1623901520000|2021-06-17 03:45:20|16142.73|16022.73|16142.28|16022.28|16142.73|16022.73|16142.18|16022.18|7
1623901530000|2021-06-17 03:45:30|16142.53|16022.53|16142.87|16022.87|16142.9|16022.9|16142.53|16022.53|8
1623901540000|2021-06-17 03:45:40|16142.91|16022.91|16143.76|16023.76|16143.76|16023.76|16142.8|16022.8|9
1623901550000|2021-06-17 03:45:50|16143.96|16023.96|16145.19|16025.19|16145.19|16025.19|16143.96|16023.96|9
1623901560000|2021-06-17 03:46:00|16145.18|16025.18|16143.89|16023.89|16145.45|16025.45|16143.89|16023.89|10
1623901570000|2021-06-17 03:46:10|16143.85|16023.85|16142.92|16022.92|16144.33|16024.33|16142.92|16022.92|10
1623901580000|2021-06-17 03:46:20|16142.62|16022.62|16141.29|16021.29|16142.64|16022.64|16141.29|16021.29|9
1623901590000|2021-06-17 03:46:30|16141.31|16021.31|16136.77|16016.77|16141.63|16021.63|16136.77|16016.77|10
1623901600000|2021-06-17 03:46:40|16136.39|16016.39|16135.69|16015.69|16136.43|16016.43|16135.4|16015.4|10
1623901610000|2021-06-17 03:46:50|16135.54|16015.54|16134.94|16014.94|16135.68|16015.68|16134.82|16014.82|10
1623901620000|2021-06-17 03:47:00|16134.81|16014.81|16132.18|16012.18|16134.81|16014.81|16132.06|16012.06|10
1623901630000|2021-06-17 03:47:10|16131.86|16011.86|16129.46|16009.46|16131.86|16011.86|16129.46|16009.46|10
1623901640000|2021-06-17 03:47:20|16129.41|16009.41|16128.53|16008.53|16129.41|16009.41|16128.25|16008.25|10
1623901650000|2021-06-17 03:47:30|16128.3|16008.3|16128.15|16008.15|16128.62|16008.62|16128.15|16008.15|7
1623901660000|2021-06-17 03:47:40|16127.97|16007.97|16129.09|16009.09|16129.09|16009.09|16127.85|16007.85|7
1623901670000|2021-06-17 03:47:50|16129.38|16009.38|16131.4|16011.4|16131.4|16011.4|16129.36|16009.36|9
1623901680000|2021-06-17 03:48:00|16131.05|16011.05|16133.26|16013.26|16133.26|16013.26|16131.05|16011.05|9
1623901690000|2021-06-17 03:48:10|16133.52|16013.52|16133.98|16013.98|16134.1|16014.1|16133.44|16013.44|9
1623901700000|2021-06-17 03:48:20|16133.77|16013.77|16134.15|16014.15|16134.44|16014.44|16133.7|16013.7|10
1623901710000|2021-06-17 03:48:30|16134.23|16014.23|16134.11|16014.11|16134.23|16014.23|16133.89|16013.89|5
1623901720000|2021-06-17 03:48:40|16133.81|16013.81|16133.73|16013.73|16133.94|16013.94|16133.73|16013.73|8
1623901730000|2021-06-17 03:48:50|16132.82|16012.82|16131.86|16011.86|16132.99|16012.99|16131.86|16011.86|9
1623901740000|2021-06-17 03:49:00|16131.99|16011.99|16133.6|16013.6|16133.6|16013.6|16131.75|16011.75|7
1623901750000|2021-06-17 03:49:10|16133.28|16013.28|16134.02|16014.02|16134.44|16014.44|16133.28|16013.28|10
1623901760000|2021-06-17 03:49:20|16134.04|16014.04|16133.84|16013.84|16134.07|16014.07|16133.54|16013.54|9
1623901770000|2021-06-17 03:49:30|16134.06|16014.06|16134.72|16014.72|16135.1|16015.1|16134.06|16014.06|10
1623901780000|2021-06-17 03:49:40|16134.53|16014.53|16135.24|16015.24|16135.24|16015.24|16134.53|16014.53|7
1623901790000|2021-06-17 03:49:50|16135.13|16015.13|16135.07|16015.07|16135.13|16015.13|16134.81|16014.81|9
1623901800000|2021-06-17 03:50:00|16135.09|16015.09|16137.28|16017.28|16137.28|16017.28|16135.09|16015.09|10
1623901810000|2021-06-17 03:50:10|16137.32|16017.32|16139.36|16019.36|16139.36|16019.36|16137.32|16017.32|10
1623901820000|2021-06-17 03:50:20|16139.17|16019.17|16139.09|16019.09|16139.85|16019.85|16139.09|16019.09|9
1623901830000|2021-06-17 03:50:30|16138.94|16018.94|16138.07|16018.07|16138.94|16018.94|16138|16018|10
1623901840000|2021-06-17 03:50:40|16138.19|16018.19|16138.21|16018.21|16138.56|16018.56|16137.96|16017.96|10
1623901850000|2021-06-17 03:50:50|16138.2|16018.2|16137.35|16017.35|16138.53|16018.53|16137.35|16017.35|9
1623901860000|2021-06-17 03:51:00|16137.41|16017.41|16138.4|16018.4|16138.4|16018.4|16137.41|16017.41|9
1623901870000|2021-06-17 03:51:10|16138.34|16018.34|16138.74|16018.74|16139|16019|16138.25|16018.25|10
1623901880000|2021-06-17 03:51:20|16138.73|16018.73|16138.27|16018.27|16138.73|16018.73|16138.26|16018.26|9
1623901890000|2021-06-17 03:51:30|16138.45|16018.45|16139.58|16019.58|16139.58|16019.58|16138.44|16018.44|8
1623901900000|2021-06-17 03:51:40|16139.22|16019.22|16138.87|16018.87|16139.22|16019.22|16138.84|16018.84|9
1623901910000|2021-06-17 03:51:50|16138.52|16018.52|16135.35|16015.35|16138.52|16018.52|16135.35|16015.35|9
1623901920000|2021-06-17 03:52:00|16135.17|16015.17|16132.9|16012.9|16135.17|16015.17|16132.88|16012.88|9
1623901930000|2021-06-17 03:52:10|16132.79|16012.79|16131.88|16011.88|16132.79|16012.79|16131.07|16011.07|10
1623901940000|2021-06-17 03:52:20|16131.62|16011.62|16130.04|16010.04|16131.62|16011.62|16130.04|16010.04|7
1623901950000|2021-06-17 03:52:30|16128.79|16008.79|16127.71|16007.71|16128.8|16008.8|16127.71|16007.71|7
1623901960000|2021-06-17 03:52:40|16128.42|16008.42|16128.25|16008.25|16128.42|16008.42|16127.67|16007.67|10
1623901970000|2021-06-17 03:52:50|16128.26|16008.26|16127.52|16007.52|16128.26|16008.26|16127.52|16007.52|10
1623901980000|2021-06-17 03:53:00|16127.42|16007.42|16126.93|16006.93|16127.42|16007.42|16126.37|16006.37|10
1623901990000|2021-06-17 03:53:10|16126.43|16006.43|16127.21|16007.21|16127.49|16007.49|16126.41|16006.41|9
1623902000000|2021-06-17 03:53:20|16127.72|16007.72|16128.66|16008.66|16128.66|16008.66|16127.72|16007.72|10
1623902010000|2021-06-17 03:53:30|16129.12|16009.12|16128.94|16008.94|16129.38|16009.38|16128.87|16008.87|9
1623902020000|2021-06-17 03:53:40|16128.96|16008.96|16127.76|16007.76|16129.22|16009.22|16127.76|16007.76|8
1623902030000|2021-06-17 03:53:50|16127.85|16007.85|16126.28|16006.28|16128.11|16008.11|16126.28|16006.28|10
1623902040000|2021-06-17 03:54:00|16126.19|16006.19|16125.48|16005.48|16126.36|16006.36|16125.45|16005.45|9
1623902050000|2021-06-17 03:54:10|16125.79|16005.79|16125.39|16005.39|16126.21|16006.21|16125.37|16005.37|9
1623902060000|2021-06-17 03:54:20|16125.64|16005.64|16124.81|16004.81|16125.64|16005.64|16124.6|16004.6|10
1623902070000|2021-06-17 03:54:30|16124.62|16004.62|16124.25|16004.25|16124.67|16004.67|16124.2|16004.2|9
1623902080000|2021-06-17 03:54:40|16124.2|16004.2|16123.83|16003.83|16124.48|16004.48|16123.79|16003.79|7
1623902090000|2021-06-17 03:54:50|16123.88|16003.88|16124.3|16004.3|16124.3|16004.3|16123.88|16003.88|7
1623902100000|2021-06-17 03:55:00|16124.08|16004.08|16124.98|16004.98|16124.98|16004.98|16123.93|16003.93|8
1623902110000|2021-06-17 03:55:10|16125.5|16005.5|16126.07|16006.07|16126.07|16006.07|16125.5|16005.5|9
1623902120000|2021-06-17 03:55:20|16126.13|16006.13|16126.96|16006.96|16126.96|16006.96|16125.94|16005.94|7
1623902130000|2021-06-17 03:55:30|16127.06|16007.06|16128.2|16008.2|16128.2|16008.2|16127.05|16007.05|8
1623902140000|2021-06-17 03:55:40|16128.16|16008.16|16129.2|16009.2|16129.2|16009.2|16128.15|16008.15|10
1623902150000|2021-06-17 03:55:50|16129.7|16009.7|16130.39|16010.39|16130.39|16010.39|16129.59|16009.59|9
1623902160000|2021-06-17 03:56:00|16130.29|16010.29|16130.26|16010.26|16130.41|16010.41|16130.19|16010.19|7
1623902170000|2021-06-17 03:56:10|16130.2|16010.2|16130.4|16010.4|16130.55|16010.55|16130.2|16010.2|9
1623902180000|2021-06-17 03:56:20|16130.25|16010.25|16131.01|16011.01|16131.01|16011.01|16129.84|16009.84|9
1623902190000|2021-06-17 03:56:30|16131.42|16011.42|16133.5|16013.5|16133.5|16013.5|16131.42|16011.42|9
1623902200000|2021-06-17 03:56:40|16133.82|16013.82|16134.23|16014.23|16134.23|16014.23|16133.54|16013.54|10
1623902210000|2021-06-17 03:56:50|16134.51|16014.51|16134.71|16014.71|16134.77|16014.77|16134.12|16014.12|10
1623902220000|2021-06-17 03:57:00|16134.53|16014.53|16135.05|16015.05|16135.05|16015.05|16133.97|16013.97|10
1623902230000|2021-06-17 03:57:10|16134.98|16014.98|16135.74|16015.74|16135.74|16015.74|16134.83|16014.83|10
1623902240000|2021-06-17 03:57:20|16135.52|16015.52|16137.18|16017.18|16137.18|16017.18|16135.52|16015.52|10
1623902250000|2021-06-17 03:57:30|16137.27|16017.27|16139.65|16019.65|16139.65|16019.65|16137.27|16017.27|10
1623902260000|2021-06-17 03:57:40|16139.67|16019.67|16139.64|16019.64|16139.84|16019.84|16139.55|16019.55|10
1623902270000|2021-06-17 03:57:50|16139.54|16019.54|16139.48|16019.48|16139.69|16019.69|16139.27|16019.27|9
1623902280000|2021-06-17 03:58:00|16139.33|16019.33|16140.42|16020.42|16140.42|16020.42|16139.32|16019.32|9
1623902290000|2021-06-17 03:58:10|16140.62|16020.62|16142.43|16022.43|16142.8|16022.8|16140.62|16020.62|9
1623902300000|2021-06-17 03:58:20|16142.89|16022.89|16143.45|16023.45|16143.72|16023.72|16142.53|16022.53|9
1623902310000|2021-06-17 03:58:30|16143.51|16023.51|16145.62|16025.62|16145.68|16025.68|16143.44|16023.44|10
1623902320000|2021-06-17 03:58:40|16145.44|16025.44|16146.05|16026.05|16146.05|16026.05|16145.33|16025.33|9
1623902330000|2021-06-17 03:58:50|16146.12|16026.12|16147.63|16027.63|16147.63|16027.63|16145.56|16025.56|9
1623902340000|2021-06-17 03:59:00|16147.64|16027.64|16147.4|16027.4|16147.64|16027.64|16146.39|16026.39|10
1623902350000|2021-06-17 03:59:10|16147.9|16027.9|16148.03|16028.03|16148.12|16028.12|16147.9|16027.9|8
1623902360000|2021-06-17 03:59:20|16147.95|16027.95|16148.16|16028.16|16148.52|16028.52|16147.95|16027.95|8
1623902370000|2021-06-17 03:59:30|16147.88|16027.88|16148.26|16028.26|16148.57|16028.57|16147.88|16027.88|9
1623902380000|2021-06-17 03:59:40|16148.27|16028.27|16147.08|16027.08|16148.27|16028.27|16147.06|16027.06|8
1623902390000|2021-06-17 03:59:50|16147.04|16027.04|16147.27|16027.27|16147.27|16027.27|16146.74|16026.74|10
1623902400000|2021-06-17 04:00:00|16147.87|16027.87|16162.63|16042.63|16162.63|16042.63|16147.87|16027.87|10
1623902410000|2021-06-17 04:00:10|16162.68|16042.68|16174.37|16054.37|16174.37|16054.37|16162.68|16042.68|10
1623902420000|2021-06-17 04:00:20|16173.73|16053.73|16177.18|16057.18|16177.18|16057.18|16173.73|16053.73|10
1623902430000|2021-06-17 04:00:30|16177.19|16057.19|16174.43|16054.43|16177.19|16057.19|16174.43|16054.43|10
1623902440000|2021-06-17 04:00:40|16173.48|16053.48|16172.9|16052.9|16173.48|16053.48|16172.31|16052.31|10
1623902450000|2021-06-17 04:00:50|16171.46|16051.46|16169.87|16049.87|16171.68|16051.68|16169.87|16049.87|9
1623902460000|2021-06-17 04:01:00|16169.92|16049.92|16167.58|16047.58|16169.92|16049.92|16167.58|16047.58|10
1623902470000|2021-06-17 04:01:10|16167.61|16047.61|16165.46|16045.46|16167.61|16047.61|16165.46|16045.46|9
1623902480000|2021-06-17 04:01:20|16165.29|16045.29|16162.16|16042.16|16165.29|16045.29|16162.16|16042.16|10
1623902490000|2021-06-17 04:01:30|16162.29|16042.29|16161.52|16041.52|16162.29|16042.29|16161.52|16041.52|9
1623902500000|2021-06-17 04:01:40|16161.86|16041.86|16162.72|16042.72|16163.37|16043.37|16161.84|16041.84|9
1623902510000|2021-06-17 04:01:50|16162.94|16042.94|16162.24|16042.24|16163.33|16043.33|16162.24|16042.24|9
1623902520000|2021-06-17 04:02:00|16162.29|16042.29|16163.29|16043.29|16163.29|16043.29|16162.29|16042.29|9
1623902530000|2021-06-17 04:02:10|16163.08|16043.08|16163.51|16043.51|16163.55|16043.55|16162.78|16042.78|9
1623902540000|2021-06-17 04:02:20|16163.62|16043.62|16165.45|16045.45|16165.45|16045.45|16163.62|16043.62|10
1623902550000|2021-06-17 04:02:30|16165.85|16045.85|16166.84|16046.84|16167.04|16047.04|16165.85|16045.85|10
1623902560000|2021-06-17 04:02:40|16167.01|16047.01|16169.16|16049.16|16169.5|16049.5|16166.77|16046.77|10
1623902570000|2021-06-17 04:02:50|16169.41|16049.41|16171.8|16051.8|16171.83|16051.83|16169.37|16049.37|10
1623902580000|2021-06-17 04:03:00|16171.97|16051.97|16173.84|16053.84|16173.84|16053.84|16171.97|16051.97|9
1623902590000|2021-06-17 04:03:10|16173.98|16053.98|16173.37|16053.37|16173.98|16053.98|16172.84|16052.84|10
1623902600000|2021-06-17 04:03:20|16173.51|16053.51|16173.64|16053.64|16173.72|16053.72|16173.22|16053.22|9
1623902610000|2021-06-17 04:03:30|16173.72|16053.72|16175.58|16055.58|16175.92|16055.92|16173.72|16053.72|10
1623902620000|2021-06-17 04:03:40|16175.62|16055.62|16176.01|16056.01|16176.23|16056.23|16175.62|16055.62|10
1623902630000|2021-06-17 04:03:50|16175.85|16055.85|16176.04|16056.04|16176.35|16056.35|16175.84|16055.84|9
1623902640000|2021-06-17 04:04:00|16175.08|16055.08|16173.92|16053.92|16175.08|16055.08|16173.73|16053.73|10
1623902650000|2021-06-17 04:04:10|16173.43|16053.43|16175.17|16055.17|16175.17|16055.17|16172.9|16052.9|10
1623902660000|2021-06-17 04:04:20|16175.2|16055.2|16178.15|16058.15|16178.15|16058.15|16175.2|16055.2|10
1623902670000|2021-06-17 04:04:30|16178.46|16058.46|16178.94|16058.94|16178.94|16058.94|16177.24|16057.24|10
1623902680000|2021-06-17 04:04:40|16178.91|16058.91|16179.37|16059.37|16179.37|16059.37|16178.73|16058.73|10
1623902690000|2021-06-17 04:04:50|16179.27|16059.27|16180.36|16060.36|16180.65|16060.65|16179.27|16059.27|9
1623902700000|2021-06-17 04:05:00|16181.4|16061.4|16182.17|16062.17|16182.17|16062.17|16181.4|16061.4|10
1623902710000|2021-06-17 04:05:10|16182.93|16062.93|16185.27|16065.27|16185.27|16065.27|16182.58|16062.58|10
1623902720000|2021-06-17 04:05:20|16185.11|16065.11|16185.91|16065.91|16185.92|16065.92|16184.86|16064.86|10
1623902730000|2021-06-17 04:05:30|16186.19|16066.19|16187.74|16067.74|16187.74|16067.74|16186.02|16066.02|9
1623902740000|2021-06-17 04:05:40|16187.98|16067.98|16189.76|16069.76|16189.78|16069.78|16187.96|16067.96|10
1623902750000|2021-06-17 04:05:50|16190.32|16070.32|16197.24|16077.24|16197.24|16077.24|16190.32|16070.32|10
1623902760000|2021-06-17 04:06:00|16197.34|16077.34|16204.54|16084.54|16204.54|16084.54|16197.34|16077.34|10
1623902770000|2021-06-17 04:06:10|16204.47|16084.47|16205.39|16085.39|16205.66|16085.66|16204.17|16084.17|9
1623902780000|2021-06-17 04:06:20|16205.58|16085.58|16204.97|16084.97|16205.86|16085.86|16204.66|16084.66|9
1623902790000|2021-06-17 04:06:30|16204.83|16084.83|16203.07|16083.07|16204.83|16084.83|16203.07|16083.07|10
1623902800000|2021-06-17 04:06:40|16202.99|16082.99|16204.31|16084.31|16204.31|16084.31|16202.58|16082.58|9
1623902810000|2021-06-17 04:06:50|16204.22|16084.22|16203.57|16083.57|16204.22|16084.22|16203.35|16083.35|10
1623902820000|2021-06-17 04:07:00|16203.68|16083.68|16203.67|16083.67|16203.99|16083.99|16203.51|16083.51|9
1623902830000|2021-06-17 04:07:10|16203.62|16083.62|16204.33|16084.33|16204.74|16084.74|16203.62|16083.62|10
1623902840000|2021-06-17 04:07:20|16203.99|16083.99|16204.46|16084.46|16205.12|16085.12|16203.33|16083.33|10
1623902850000|2021-06-17 04:07:30|16204.87|16084.87|16207.86|16087.86|16207.86|16087.86|16204.87|16084.87|10
1623902860000|2021-06-17 04:07:40|16208.21|16088.21|16211.08|16091.08|16211.08|16091.08|16208.19|16088.19|10
1623902870000|2021-06-17 04:07:50|16211.11|16091.11|16215.08|16095.08|16215.08|16095.08|16211.11|16091.11|10
1623902880000|2021-06-17 04:08:00|16215.17|16095.17|16214.54|16094.54|16216.44|16096.44|16214.36|16094.36|8
1623902890000|2021-06-17 04:08:10|16214.58|16094.58|16216.69|16096.69|16216.69|16096.69|16214.39|16094.39|10
1623902900000|2021-06-17 04:08:20|16216.68|16096.68|16214.82|16094.82|16216.68|16096.68|16214.82|16094.82|9
1623902910000|2021-06-17 04:08:30|16215.38|16095.38|16216.57|16096.57|16216.83|16096.83|16215.06|16095.06|10
1623902920000|2021-06-17 04:08:40|16216.26|16096.26|16215.38|16095.38|16216.47|16096.47|16215.38|16095.38|10
1623902930000|2021-06-17 04:08:50|16215.44|16095.44|16215.44|16095.44|16215.61|16095.61|16215.2|16095.2|10
1623902940000|2021-06-17 04:09:00|16215.36|16095.36|16216.96|16096.96|16217.51|16097.51|16215.36|16095.36|9
1623902950000|2021-06-17 04:09:10|16217.03|16097.03|16216.81|16096.81|16217.03|16097.03|16216.37|16096.37|10
1623902960000|2021-06-17 04:09:20|16216.13|16096.13|16216.61|16096.61|16216.61|16096.61|16216.03|16096.03|10
1623902970000|2021-06-17 04:09:30|16216.9|16096.9|16218.62|16098.62|16218.62|16098.62|16216.9|16096.9|10
1623902980000|2021-06-17 04:09:40|16218.68|16098.68|16222.06|16102.06|16222.78|16102.78|16218.56|16098.56|10
1623902990000|2021-06-17 04:09:50|16223.48|16103.48|16223.3|16103.3|16223.67|16103.67|16222.74|16102.74|10
1623903000000|2021-06-17 04:10:00|16223.33|16103.33|16225.71|16105.71|16226.1|16106.1|16223.23|16103.23|10
1623903010000|2021-06-17 04:10:10|16226.52|16106.52|16227.03|16107.03|16227.08|16107.08|16226.47|16106.47|10
1623903020000|2021-06-17 04:10:20|16226.57|16106.57|16225.66|16105.66|16227.18|16107.18|16225.66|16105.66|10
1623903030000|2021-06-17 04:10:30|16225.23|16105.23|16223.59|16103.59|16225.23|16105.23|16223.1|16103.1|10
1623903040000|2021-06-17 04:10:40|16223.62|16103.62|16221.86|16101.86|16223.88|16103.88|16221.86|16101.86|10
1623903050000|2021-06-17 04:10:50|16221.61|16101.61|16217.88|16097.88|16222.03|16102.03|16217.88|16097.88|10
1623903060000|2021-06-17 04:11:00|16217.63|16097.63|16213.91|16093.91|16217.69|16097.69|16213.91|16093.91|10
1623903070000|2021-06-17 04:11:10|16213.24|16093.24|16212.42|16092.42|16213.24|16093.24|16212.42|16092.42|9
1623903080000|2021-06-17 04:11:20|16212.34|16092.34|16211.36|16091.36|16212.43|16092.43|16211.36|16091.36|10
1623903090000|2021-06-17 04:11:30|16211.29|16091.29|16211.71|16091.71|16211.71|16091.71|16211.12|16091.12|9
1623903100000|2021-06-17 04:11:40|16210.38|16090.38|16210.01|16090.01|16210.76|16090.76|16210.01|16090.01|10
1623903110000|2021-06-17 04:11:50|16210.09|16090.09|16210.02|16090.02|16210.34|16090.34|16209.95|16089.95|6
1623903120000|2021-06-17 04:12:00|16210.13|16090.13|16209.73|16089.73|16210.13|16090.13|16209.39|16089.39|10
1623903130000|2021-06-17 04:12:10|16209.68|16089.68|16208.23|16088.23|16210.1|16090.1|16208.23|16088.23|10
1623903140000|2021-06-17 04:12:20|16208.57|16088.57|16207.55|16087.55|16208.57|16088.57|16207.52|16087.52|10
1623903150000|2021-06-17 04:12:30|16207.47|16087.47|16205.55|16085.55|16207.47|16087.47|16205.55|16085.55|10
1623903160000|2021-06-17 04:12:40|16205.32|16085.32|16204.03|16084.03|16205.32|16085.32|16204.03|16084.03|8
1623903170000|2021-06-17 04:12:50|16203.83|16083.83|16203.41|16083.41|16204.19|16084.19|16203.41|16083.41|9
1623903180000|2021-06-17 04:13:00|16203.28|16083.28|16204.77|16084.77|16204.77|16084.77|16203.15|16083.15|10
1623903190000|2021-06-17 04:13:10|16204.86|16084.86|16205.1|16085.1|16205.1|16085.1|16204.77|16084.77|9
1623903200000|2021-06-17 04:13:20|16205.06|16085.06|16203.3|16083.3|16205.15|16085.15|16203.3|16083.3|10
1623903210000|2021-06-17 04:13:30|16203.22|16083.22|16199.96|16079.96|16203.24|16083.24|16199.85|16079.85|10
1623903220000|2021-06-17 04:13:40|16200.04|16080.04|16198.79|16078.79|16200.04|16080.04|16198.79|16078.79|10
1623903230000|2021-06-17 04:13:50|16198.54|16078.54|16196.42|16076.42|16198.54|16078.54|16196.29|16076.29|9
1623903240000|2021-06-17 04:14:00|16196.39|16076.39|16195.37|16075.37|16196.39|16076.39|16195.31|16075.31|10
1623903250000|2021-06-17 04:14:10|16195.29|16075.29|16195.5|16075.5|16195.5|16075.5|16195.01|16075.01|10
1623903260000|2021-06-17 04:14:20|16195.78|16075.78|16196.53|16076.53|16196.65|16076.65|16195.78|16075.78|10
1623903270000|2021-06-17 04:14:30|16197.48|16077.48|16198.32|16078.32|16198.32|16078.32|16197.45|16077.45|8
1623903280000|2021-06-17 04:14:40|16198.1|16078.1|16197.68|16077.68|16198.1|16078.1|16197.49|16077.49|9
1623903290000|2021-06-17 04:14:50|16197.91|16077.91|16197.83|16077.83|16198.56|16078.56|16197.56|16077.56|10
1623903300000|2021-06-17 04:15:00|16197.95|16077.95|16206.4|16086.4|16206.4|16086.4|16197.95|16077.95|10
1623903310000|2021-06-17 04:15:10|16206.22|16086.22|16206.15|16086.15|16206.72|16086.72|16206.15|16086.15|9
1623903320000|2021-06-17 04:15:20|16206.34|16086.34|16209.76|16089.76|16210.06|16090.06|16206.34|16086.34|10
1623903330000|2021-06-17 04:15:30|16209.95|16089.95|16210.09|16090.09|16211.32|16091.32|16209.95|16089.95|10
1623903340000|2021-06-17 04:15:40|16210.81|16090.81|16210.63|16090.63|16211.35|16091.35|16210.63|16090.63|10
1623903350000|2021-06-17 04:15:50|16210.76|16090.76|16210.79|16090.79|16210.95|16090.95|16210.7|16090.7|9
1623903360000|2021-06-17 04:16:00|16210.57|16090.57|16209.31|16089.31|16210.57|16090.57|16209.31|16089.31|10
1623903370000|2021-06-17 04:16:10|16209.13|16089.13|16208.39|16088.39|16209.45|16089.45|16208.39|16088.39|10
1623903380000|2021-06-17 04:16:20|16208.56|16088.56|16208.41|16088.41|16208.56|16088.56|16208|16088|8
1623903390000|2021-06-17 04:16:30|16208.42|16088.42|16208.15|16088.15|16208.52|16088.52|16207.83|16087.83|9
1623903400000|2021-06-17 04:16:40|16208.13|16088.13|16208.5|16088.5|16208.84|16088.84|16208.13|16088.13|10
1623903410000|2021-06-17 04:16:50|16208.22|16088.22|16206.91|16086.91|16208.66|16088.66|16206.91|16086.91|10
1623903420000|2021-06-17 04:17:00|16206.74|16086.74|16206.88|16086.88|16207.33|16087.33|16206.74|16086.74|10
1623903430000|2021-06-17 04:17:10|16207.09|16087.09|16208.61|16088.61|16208.74|16088.74|16207.09|16087.09|10
1623903440000|2021-06-17 04:17:20|16208.27|16088.27|16208.3|16088.3|16208.87|16088.87|16208.16|16088.16|10
1623903450000|2021-06-17 04:17:30|16208.39|16088.39|16209.2|16089.2|16209.2|16089.2|16208.21|16088.21|8
1623903460000|2021-06-17 04:17:40|16209.05|16089.05|16208.8|16088.8|16209.24|16089.24|16208.8|16088.8|10
1623903470000|2021-06-17 04:17:50|16208.95|16088.95|16208.46|16088.46|16209.14|16089.14|16208.46|16088.46|9
1623903480000|2021-06-17 04:18:00|16208.48|16088.48|16208.29|16088.29|16208.55|16088.55|16208.21|16088.21|9
1623903490000|2021-06-17 04:18:10|16208.3|16088.3|16208.59|16088.59|16208.71|16088.71|16207.84|16087.84|9
1623903500000|2021-06-17 04:18:20|16208.43|16088.43|16207.61|16087.61|16208.43|16088.43|16207.57|16087.57|10
1623903510000|2021-06-17 04:18:30|16207.17|16087.17|16205.59|16085.59|16207.32|16087.32|16205.29|16085.29|10
1623903520000|2021-06-17 04:18:40|16205.61|16085.61|16205.24|16085.24|16205.85|16085.85|16205.24|16085.24|8
1623903530000|2021-06-17 04:18:50|16205.21|16085.21|16202.54|16082.54|16205.25|16085.25|16202.54|16082.54|9
1623903540000|2021-06-17 04:19:00|16202.56|16082.56|16201.09|16081.09|16202.56|16082.56|16200.75|16080.75|10
1623903550000|2021-06-17 04:19:10|16201.25|16081.25|16203.48|16083.48|16204.07|16084.07|16201.25|16081.25|10
1623903560000|2021-06-17 04:19:20|16204.23|16084.23|16205.89|16085.89|16206.46|16086.46|16204.23|16084.23|9
1623903570000|2021-06-17 04:19:30|16206.26|16086.26|16205.01|16085.01|16206.26|16086.26|16204.15|16084.15|10
1623903580000|2021-06-17 04:19:40|16204.98|16084.98|16205.54|16085.54|16205.92|16085.92|16204.8|16084.8|10
1623903590000|2021-06-17 04:19:50|16205.35|16085.35|16203.88|16083.88|16205.59|16085.59|16203.82|16083.82|9
1623903780000|2021-06-17 04:23:00|16204.03|16084.03|16212.09|16092.09|16212.6|16092.6|16201.3|16081.3|11
1623903790000|2021-06-17 04:23:10|16211.92|16091.92|16212.06|16092.06|16212.34|16092.34|16211.92|16091.92|10
1623903800000|2021-06-17 04:23:20|16211.63|16091.63|16209.65|16089.65|16211.63|16091.63|16209.65|16089.65|8
1623903810000|2021-06-17 04:23:30|16209.46|16089.46|16209.39|16089.39|16209.85|16089.85|16209.08|16089.08|10
1623903820000|2021-06-17 04:23:40|16208.51|16088.51|16207.73|16087.73|16208.67|16088.67|16207.38|16087.38|10
1623903830000|2021-06-17 04:23:50|16207.78|16087.78|16208.04|16088.04|16208.22|16088.22|16207.78|16087.78|8
1623903840000|2021-06-17 04:24:00|16208.1|16088.1|16211.21|16091.21|16211.21|16091.21|16208.1|16088.1|10
1623903850000|2021-06-17 04:24:10|16212.09|16092.09|16212.99|16092.99|16213|16093|16211.94|16091.94|9
1623903860000|2021-06-17 04:24:20|16212.95|16092.95|16210.22|16090.22|16212.95|16092.95|16210.22|16090.22|10
1623903870000|2021-06-17 04:24:30|16209.99|16089.99|16210.29|16090.29|16210.37|16090.37|16209.98|16089.98|9
1623903880000|2021-06-17 04:24:40|16210.42|16090.42|16210.38|16090.38|16210.77|16090.77|16210.28|16090.28|9
1623903890000|2021-06-17 04:24:50|16210.25|16090.25|16207.78|16087.78|16210.25|16090.25|16207.6|16087.6|10
1623903900000|2021-06-17 04:25:00|16207.92|16087.92|16209.37|16089.37|16209.37|16089.37|16207.8|16087.8|10
1623903910000|2021-06-17 04:25:10|16209.46|16089.46|16210.26|16090.26|16210.26|16090.26|16209.46|16089.46|9
1623903920000|2021-06-17 04:25:20|16210.39|16090.39|16211.38|16091.38|16211.38|16091.38|16210.22|16090.22|9
1623903930000|2021-06-17 04:25:30|16211.41|16091.41|16212.19|16092.19|16212.19|16092.19|16211.41|16091.41|8
1623903940000|2021-06-17 04:25:40|16211.73|16091.73|16212.46|16092.46|16212.46|16092.46|16211.6|16091.6|7
1623903950000|2021-06-17 04:25:50|16212.65|16092.65|16215.22|16095.22|16215.22|16095.22|16212.65|16092.65|10
1623903960000|2021-06-17 04:26:00|16214.9|16094.9|16214.76|16094.76|16215.77|16095.77|16214.76|16094.76|10
1623903970000|2021-06-17 04:26:10|16214.37|16094.37|16214.59|16094.59|16214.59|16094.59|16213.68|16093.68|10
1623903980000|2021-06-17 04:26:20|16214.34|16094.34|16214.1|16094.1|16214.37|16094.37|16214.1|16094.1|10
1623903990000|2021-06-17 04:26:30|16214.05|16094.05|16214.56|16094.56|16214.95|16094.95|16213.88|16093.88|10
1623904000000|2021-06-17 04:26:40|16214.5|16094.5|16216.88|16096.88|16217.34|16097.34|16214.5|16094.5|10
1623904010000|2021-06-17 04:26:50|16216.91|16096.91|16218.73|16098.73|16218.73|16098.73|16216.91|16096.91|10
1623904020000|2021-06-17 04:27:00|16218.31|16098.31|16216.35|16096.35|16218.31|16098.31|16216.31|16096.31|10
1623904030000|2021-06-17 04:27:10|16216.95|16096.95|16214.66|16094.66|16216.95|16096.95|16214.66|16094.66|9
1623904040000|2021-06-17 04:27:20|16214.59|16094.59|16213.96|16093.96|16214.59|16094.59|16213.96|16093.96|7
1623904050000|2021-06-17 04:27:30|16213.85|16093.85|16214.63|16094.63|16214.88|16094.88|16213.83|16093.83|8
1623904060000|2021-06-17 04:27:40|16214.75|16094.75|16214.34|16094.34|16214.75|16094.75|16214.13|16094.13|9
1623904070000|2021-06-17 04:27:50|16214.35|16094.35|16215.38|16095.38|16215.38|16095.38|16214.35|16094.35|8
1623904080000|2021-06-17 04:28:00|16215.5|16095.5|16216.59|16096.59|16216.59|16096.59|16215.5|16095.5|8
1623904090000|2021-06-17 04:28:10|16216.21|16096.21|16215.48|16095.48|16216.33|16096.33|16215.48|16095.48|9
1623904100000|2021-06-17 04:28:20|16215.16|16095.16|16215.18|16095.18|16215.25|16095.25|16215.03|16095.03|9
1623904110000|2021-06-17 04:28:30|16215.21|16095.21|16214.6|16094.6|16215.21|16095.21|16214.03|16094.03|10
1623904120000|2021-06-17 04:28:40|16214.59|16094.59|16215.01|16095.01|16215.21|16095.21|16214.5|16094.5|9
1623904130000|2021-06-17 04:28:50|16215.25|16095.25|16214.54|16094.54|16215.94|16095.94|16214.54|16094.54|10
1623904140000|2021-06-17 04:29:00|16214.21|16094.21|16215.42|16095.42|16215.73|16095.73|16214.21|16094.21|9
1623904150000|2021-06-17 04:29:10|16215.22|16095.22|16213.26|16093.26|16216.46|16096.46|16213.26|16093.26|10
1623904160000|2021-06-17 04:29:20|16213.71|16093.71|16213.47|16093.47|16214.32|16094.32|16213.43|16093.43|10
1623904170000|2021-06-17 04:29:30|16211.77|16091.77|16212.77|16092.77|16212.77|16092.77|16211.77|16091.77|10
1623904180000|2021-06-17 04:29:40|16212.85|16092.85|16211.48|16091.48|16212.85|16092.85|16211.48|16091.48|10
1623904190000|2021-06-17 04:29:50|16211.21|16091.21|16210.17|16090.17|16211.21|16091.21|16210.04|16090.04|6
1623904200000|2021-06-17 04:30:00|16210.29|16090.29|16205.66|16085.66|16210.29|16090.29|16204.18|16084.18|10
1623904210000|2021-06-17 04:30:10|16206.36|16086.36|16205.58|16085.58|16206.36|16086.36|16205.3|16085.3|9
1623904220000|2021-06-17 04:30:20|16205.56|16085.56|16203.9|16083.9|16205.56|16085.56|16203.53|16083.53|10
1623904230000|2021-06-17 04:30:30|16204.26|16084.26|16207.24|16087.24|16207.49|16087.49|16203.83|16083.83|10
1623904240000|2021-06-17 04:30:40|16207.47|16087.47|16207.9|16087.9|16208.01|16088.01|16207.4|16087.4|10
1623904250000|2021-06-17 04:30:50|16208.12|16088.12|16208.05|16088.05|16208.12|16088.12|16207.48|16087.48|9
1623904260000|2021-06-17 04:31:00|16207.58|16087.58|16206.16|16086.16|16207.58|16087.58|16206.04|16086.04|9
1623904270000|2021-06-17 04:31:10|16206.01|16086.01|16206.76|16086.76|16207|16087|16206.01|16086.01|10
1623904280000|2021-06-17 04:31:20|16206.92|16086.92|16207.45|16087.45|16207.45|16087.45|16206.55|16086.55|10
1623904290000|2021-06-17 04:31:30|16207.32|16087.32|16207.68|16087.68|16207.71|16087.71|16207.32|16087.32|8
1623904300000|2021-06-17 04:31:40|16207.87|16087.87|16208.08|16088.08|16208.52|16088.52|16207.87|16087.87|9
1623904310000|2021-06-17 04:31:50|16208.26|16088.26|16208.66|16088.66|16208.67|16088.67|16208.26|16088.26|8
1623904320000|2021-06-17 04:32:00|16208.63|16088.63|16208.31|16088.31|16209.06|16089.06|16208.31|16088.31|10
1623904330000|2021-06-17 04:32:10|16208.32|16088.32|16208.52|16088.52|16208.52|16088.52|16207.91|16087.91|10
1623904340000|2021-06-17 04:32:20|16208.42|16088.42|16208.13|16088.13|16208.42|16088.42|16207.8|16087.8|10
1623904350000|2021-06-17 04:32:30|16208.09|16088.09|16208.39|16088.39|16208.55|16088.55|16208.04|16088.04|9
1623904360000|2021-06-17 04:32:40|16208.49|16088.49|16207.18|16087.18|16208.49|16088.49|16207.18|16087.18|8
1623904370000|2021-06-17 04:32:50|16207.44|16087.44|16206.74|16086.74|16207.44|16087.44|16206.57|16086.57|10
1623904380000|2021-06-17 04:33:00|16206.69|16086.69|16206.65|16086.65|16206.89|16086.89|16206.47|16086.47|9
1623904390000|2021-06-17 04:33:10|16206.49|16086.49|16205.54|16085.54|16206.64|16086.64|16205.54|16085.54|9
1623904400000|2021-06-17 04:33:20|16205.44|16085.44|16203.83|16083.83|16205.44|16085.44|16203.41|16083.41|8
1623904410000|2021-06-17 04:33:30|16203.97|16083.97|16204.01|16084.01|16204.01|16084.01|16203.82|16083.82|6
1623904420000|2021-06-17 04:33:40|16203.98|16083.98|16203.28|16083.28|16204.93|16084.93|16203.28|16083.28|8
1623904430000|2021-06-17 04:33:50|16203.42|16083.42|16202.56|16082.56|16203.42|16083.42|16202.42|16082.42|10
1623904440000|2021-06-17 04:34:00|16202.45|16082.45|16203.24|16083.24|16203.33|16083.33|16201.93|16081.93|10
1623904450000|2021-06-17 04:34:10|16203.6|16083.6|16207.68|16087.68|16207.74|16087.74|16203.6|16083.6|9
1623904460000|2021-06-17 04:34:20|16206.48|16086.48|16207.13|16087.13|16207.35|16087.35|16206.48|16086.48|9
1623904470000|2021-06-17 04:34:30|16207.22|16087.22|16209.26|16089.26|16209.26|16089.26|16207.22|16087.22|10
1623904480000|2021-06-17 04:34:40|16210.3|16090.3|16211.27|16091.27|16211.27|16091.27|16210.29|16090.29|10
1623904490000|2021-06-17 04:34:50|16211.25|16091.25|16211.47|16091.47|16211.48|16091.48|16211.25|16091.25|7
1623904500000|2021-06-17 04:35:00|16211.24|16091.24|16215.09|16095.09|16215.09|16095.09|16211.22|16091.22|9
1623904510000|2021-06-17 04:35:10|16215.49|16095.49|16215.91|16095.91|16216.52|16096.52|16215.49|16095.49|10
1623904520000|2021-06-17 04:35:20|16215.93|16095.93|16215.81|16095.81|16215.98|16095.98|16215.64|16095.64|10
1623904530000|2021-06-17 04:35:30|16215.77|16095.77|16212.89|16092.89|16215.77|16095.77|16212.81|16092.81|10
1623904540000|2021-06-17 04:35:40|16212.72|16092.72|16211.23|16091.23|16212.72|16092.72|16209.76|16089.76|10
1623904550000|2021-06-17 04:35:50|16211.3|16091.3|16213.49|16093.49|16213.63|16093.63|16211.3|16091.3|10
1623904560000|2021-06-17 04:36:00|16213.65|16093.65|16216.76|16096.76|16216.76|16096.76|16213.08|16093.08|10
1623904570000|2021-06-17 04:36:10|16216.41|16096.41|16220.07|16100.07|16220.21|16100.21|16216.25|16096.25|10
1623904580000|2021-06-17 04:36:20|16220.88|16100.88|16221.54|16101.54|16221.54|16101.54|16219.8|16099.8|10
1623904590000|2021-06-17 04:36:30|16220.78|16100.78|16223.4|16103.4|16223.9|16103.9|16220.78|16100.78|10
1623904600000|2021-06-17 04:36:40|16223.8|16103.8|16222.11|16102.11|16224.46|16104.46|16222.11|16102.11|10
1623904610000|2021-06-17 04:36:50|16221.94|16101.94|16217.36|16097.36|16221.94|16101.94|16217.36|16097.36|10
1623904620000|2021-06-17 04:37:00|16216.55|16096.55|16212.96|16092.96|16216.55|16096.55|16212.81|16092.81|10
1623904630000|2021-06-17 04:37:10|16213.01|16093.01|16208.79|16088.79|16213.01|16093.01|16208.79|16088.79|10
1623904640000|2021-06-17 04:37:20|16207.36|16087.36|16205.96|16085.96|16207.77|16087.77|16205.85|16085.85|10
1623904650000|2021-06-17 04:37:30|16206.94|16086.94|16206.24|16086.24|16206.94|16086.94|16206.24|16086.24|10
1623904660000|2021-06-17 04:37:40|16205.89|16085.89|16204.36|16084.36|16205.98|16085.98|16204.36|16084.36|10
1623904670000|2021-06-17 04:37:50|16202.69|16082.69|16202.15|16082.15|16202.69|16082.69|16202.02|16082.02|10
1623904680000|2021-06-17 04:38:00|16201.98|16081.98|16202.09|16082.09|16202.65|16082.65|16201.98|16081.98|10
1623904690000|2021-06-17 04:38:10|16202.23|16082.23|16200.58|16080.58|16202.23|16082.23|16200.5|16080.5|10
1623904700000|2021-06-17 04:38:20|16198.13|16078.13|16196.06|16076.06|16198.13|16078.13|16196.02|16076.02|9
1623904710000|2021-06-17 04:38:30|16196.11|16076.11|16196.64|16076.64|16196.64|16076.64|16195.37|16075.37|10
1623904720000|2021-06-17 04:38:40|16196.69|16076.69|16197.39|16077.39|16197.39|16077.39|16196.57|16076.57|7
1623904730000|2021-06-17 04:38:50|16197.13|16077.13|16197.45|16077.45|16197.45|16077.45|16197.13|16077.13|8
1623904740000|2021-06-17 04:39:00|16197.53|16077.53|16197.32|16077.32|16197.66|16077.66|16196.98|16076.98|9
1623904750000|2021-06-17 04:39:10|16197.45|16077.45|16197.05|16077.05|16197.45|16077.45|16196.85|16076.85|6
1623904760000|2021-06-17 04:39:20|16197.04|16077.04|16195.32|16075.32|16197.04|16077.04|16194.83|16074.83|6
1623904770000|2021-06-17 04:39:30|16195.28|16075.28|16194.27|16074.27|16195.28|16075.28|16194.27|16074.27|9
1623904780000|2021-06-17 04:39:40|16194.21|16074.21|16192.34|16072.34|16194.21|16074.21|16192.34|16072.34|8
1623904790000|2021-06-17 04:39:50|16192.33|16072.33|16191.91|16071.91|16192.35|16072.35|16191.81|16071.81|9
1623904800000|2021-06-17 04:40:00|16191.9|16071.9|16190.68|16070.68|16191.96|16071.96|16190.61|16070.61|10
1623904810000|2021-06-17 04:40:10|16190.64|16070.64|16189.03|16069.03|16190.64|16070.64|16189.03|16069.03|10
1623904820000|2021-06-17 04:40:20|16189.32|16069.32|16186.72|16066.72|16189.35|16069.35|16186.39|16066.39|10
1623904830000|2021-06-17 04:40:30|16186.84|16066.84|16186.74|16066.74|16186.97|16066.97|16186.31|16066.31|10
1623904840000|2021-06-17 04:40:40|16186.84|16066.84|16186.02|16066.02|16186.84|16066.84|16186.02|16066.02|8
1623904850000|2021-06-17 04:40:50|16185.44|16065.44|16182.28|16062.28|16185.58|16065.58|16182.28|16062.28|10
1623904860000|2021-06-17 04:41:00|16181.32|16061.32|16175.55|16055.55|16181.32|16061.32|16175.55|16055.55|10
1623904870000|2021-06-17 04:41:10|16174.04|16054.04|16166.84|16046.84|16174.04|16054.04|16166.84|16046.84|10
1623904880000|2021-06-17 04:41:20|16166.83|16046.83|16156.19|16036.19|16166.83|16046.83|16156.19|16036.19|9
1623904890000|2021-06-17 04:41:30|16157.03|16037.03|16157.74|16037.74|16158.04|16038.04|16157.03|16037.03|10
1623904900000|2021-06-17 04:41:40|16157.73|16037.73|16156.6|16036.6|16157.92|16037.92|16156.4|16036.4|8
1623904910000|2021-06-17 04:41:50|16156.54|16036.54|16154.87|16034.87|16156.88|16036.88|16154.87|16034.87|9
1623904920000|2021-06-17 04:42:00|16155.01|16035.01|16155.63|16035.63|16156.54|16036.54|16155.01|16035.01|9
1623904930000|2021-06-17 04:42:10|16155.57|16035.57|16155.8|16035.8|16156.4|16036.4|16155.45|16035.45|10
1623904940000|2021-06-17 04:42:20|16155.52|16035.52|16155.08|16035.08|16155.52|16035.52|16154.38|16034.38|9
1623904950000|2021-06-17 04:42:30|16154.94|16034.94|16153.81|16033.81|16155.08|16035.08|16153.81|16033.81|10
1623904960000|2021-06-17 04:42:40|16154.05|16034.05|16158.14|16038.14|16158.82|16038.82|16154.05|16034.05|10
1623904970000|2021-06-17 04:42:50|16158.15|16038.15|16157.16|16037.16|16158.15|16038.15|16157.04|16037.04|10
1623904980000|2021-06-17 04:43:00|16157.65|16037.65|16157.66|16037.66|16158.36|16038.36|16157.65|16037.65|8
1623904990000|2021-06-17 04:43:10|16157.56|16037.56|16155.49|16035.49|16157.56|16037.56|16155.49|16035.49|9
1623905000000|2021-06-17 04:43:20|16155.39|16035.39|16152.92|16032.92|16155.39|16035.39|16152.92|16032.92|10
1623905010000|2021-06-17 04:43:30|16152.85|16032.85|16149.29|16029.29|16152.85|16032.85|16149.29|16029.29|10
1623905020000|2021-06-17 04:43:40|16148.17|16028.17|16144.3|16024.3|16148.17|16028.17|16144.3|16024.3|9
1623905030000|2021-06-17 04:43:50|16144.24|16024.24|16143.88|16023.88|16144.24|16024.24|16143.83|16023.83|10
1623905040000|2021-06-17 04:44:00|16145.53|16025.53|16143.95|16023.95|16145.53|16025.53|16143.8|16023.8|9
1623905050000|2021-06-17 04:44:10|16143.75|16023.75|16143.65|16023.65|16144.13|16024.13|16142.9|16022.9|10
1623905060000|2021-06-17 04:44:20|16144|16024|16142.82|16022.82|16144|16024|16142.44|16022.44|10
1623905070000|2021-06-17 04:44:30|16142.95|16022.95|16142.7|16022.7|16142.95|16022.95|16142.51|16022.51|10
1623905080000|2021-06-17 04:44:40|16142.38|16022.38|16134.09|16014.09|16142.38|16022.38|16134.09|16014.09|10
1623905090000|2021-06-17 04:44:50|16133.15|16013.15|16127.33|16007.33|16133.15|16013.15|16127.33|16007.33|10
1623905100000|2021-06-17 04:45:00|16126.97|16006.97|16125.07|16005.07|16126.97|16006.97|16125.07|16005.07|10
1623905110000|2021-06-17 04:45:10|16123.65|16003.65|16120.23|16000.23|16123.65|16003.65|16120.23|16000.23|10
1623905120000|2021-06-17 04:45:20|16120.58|16000.58|16121.83|16001.83|16121.83|16001.83|16120.58|16000.58|10
1623905130000|2021-06-17 04:45:30|16121.91|16001.91|16124.07|16004.07|16124.57|16004.57|16121.91|16001.91|9
1623905140000|2021-06-17 04:45:40|16123.93|16003.93|16123.88|16003.88|16124.43|16004.43|16123.88|16003.88|10
1623905150000|2021-06-17 04:45:50|16123.84|16003.84|16122.41|16002.41|16123.84|16003.84|16121.83|16001.83|9
1623905160000|2021-06-17 04:46:00|16122.23|16002.23|16121.45|16001.45|16122.93|16002.93|16121.43|16001.43|10
1623905170000|2021-06-17 04:46:10|16120.01|16000.01|16119.68|15999.68|16120.01|16000.01|16119.39|15999.39|9
1623905180000|2021-06-17 04:46:20|16118.83|15998.83|16120.62|16000.62|16120.83|16000.83|16118.83|15998.83|10
1623905190000|2021-06-17 04:46:30|16120.53|16000.53|16121.63|16001.63|16121.72|16001.72|16120.36|16000.36|10
1623905200000|2021-06-17 04:46:40|16121.71|16001.71|16124.12|16004.12|16124.12|16004.12|16121.71|16001.71|10
1623905210000|2021-06-17 04:46:50|16124.83|16004.83|16127.54|16007.54|16127.54|16007.54|16124.83|16004.83|10
1623905220000|2021-06-17 04:47:00|16127.99|16007.99|16129.75|16009.75|16130.5|16010.5|16127.99|16007.99|10
1623905230000|2021-06-17 04:47:10|16128.43|16008.43|16128.78|16008.78|16128.78|16008.78|16127.28|16007.28|10
1623905240000|2021-06-17 04:47:20|16128.77|16008.77|16128.56|16008.56|16129.05|16009.05|16128.56|16008.56|9
1623905250000|2021-06-17 04:47:30|16128.69|16008.69|16128.45|16008.45|16128.69|16008.69|16128.01|16008.01|6
1623905260000|2021-06-17 04:47:40|16128.43|16008.43|16128.51|16008.51|16128.65|16008.65|16127.91|16007.91|10
1623905270000|2021-06-17 04:47:50|16128.63|16008.63|16128.4|16008.4|16128.72|16008.72|16128.19|16008.19|9
1623905280000|2021-06-17 04:48:00|16128.45|16008.45|16127.83|16007.83|16128.45|16008.45|16127.41|16007.41|9
1623905290000|2021-06-17 04:48:10|16128.21|16008.21|16128.44|16008.44|16128.64|16008.64|16128.11|16008.11|9
1623905300000|2021-06-17 04:48:20|16128.16|16008.16|16127.57|16007.57|16128.33|16008.33|16127.46|16007.46|8
1623905310000|2021-06-17 04:48:30|16127.72|16007.72|16130.02|16010.02|16130.11|16010.11|16127.72|16007.72|10
1623905320000|2021-06-17 04:48:40|16130.18|16010.18|16132.34|16012.34|16132.34|16012.34|16130.18|16010.18|10
1623905330000|2021-06-17 04:48:50|16132.5|16012.5|16135.72|16015.72|16135.82|16015.82|16132.5|16012.5|10
1623905340000|2021-06-17 04:49:00|16135.92|16015.92|16136.81|16016.81|16136.81|16016.81|16135.74|16015.74|8
1623905350000|2021-06-17 04:49:10|16136.87|16016.87|16137.62|16017.62|16137.8|16017.8|16136.87|16016.87|9
1623905360000|2021-06-17 04:49:20|16138.41|16018.41|16137.26|16017.26|16138.93|16018.93|16137.26|16017.26|8
1623905370000|2021-06-17 04:49:30|16137.42|16017.42|16134.11|16014.11|16137.42|16017.42|16134.11|16014.11|10
1623905380000|2021-06-17 04:49:40|16134.25|16014.25|16130.62|16010.62|16134.25|16014.25|16130.62|16010.62|9
1623905390000|2021-06-17 04:49:50|16130.66|16010.66|16132.36|16012.36|16132.36|16012.36|16130.66|16010.66|9
1623905400000|2021-06-17 04:50:00|16132.48|16012.48|16133.09|16013.09|16133.09|16013.09|16132.05|16012.05|10
1623905410000|2021-06-17 04:50:10|16133.73|16013.73|16136.24|16016.24|16136.24|16016.24|16133.73|16013.73|10
1623905420000|2021-06-17 04:50:20|16136.37|16016.37|16137.27|16017.27|16137.27|16017.27|16136.37|16016.37|9
1623905430000|2021-06-17 04:50:30|16137.58|16017.58|16138.98|16018.98|16139.05|16019.05|16137.58|16017.58|10
1623905440000|2021-06-17 04:50:40|16139.47|16019.47|16141.02|16021.02|16141.02|16021.02|16139.47|16019.47|9
1623905450000|2021-06-17 04:50:50|16141.12|16021.12|16141.51|16021.51|16141.59|16021.59|16140.82|16020.82|8
1623905460000|2021-06-17 04:51:00|16142.14|16022.14|16142.3|16022.3|16142.63|16022.63|16142.04|16022.04|10
1623905470000|2021-06-17 04:51:10|16142.62|16022.62|16143.17|16023.17|16143.17|16023.17|16142.5|16022.5|9
1623905480000|2021-06-17 04:51:20|16143.57|16023.57|16145.75|16025.75|16145.75|16025.75|16143.57|16023.57|10
1623905490000|2021-06-17 04:51:30|16145.76|16025.76|16146.56|16026.56|16146.56|16026.56|16145.4|16025.4|8
1623905500000|2021-06-17 04:51:40|16146.94|16026.94|16148.1|16028.1|16148.1|16028.1|16146.94|16026.94|9
1623905510000|2021-06-17 04:51:50|16148.23|16028.23|16150.14|16030.14|16150.36|16030.36|16147.9|16027.9|10
1623905520000|2021-06-17 04:52:00|16150.2|16030.2|16150.2|16030.2|16150.42|16030.42|16150.11|16030.11|8
1623905530000|2021-06-17 04:52:10|16150.17|16030.17|16151.76|16031.76|16151.76|16031.76|16149.97|16029.97|9
1623905540000|2021-06-17 04:52:20|16151.9|16031.9|16150.02|16030.02|16151.9|16031.9|16149.98|16029.98|7
1623905550000|2021-06-17 04:52:30|16150.01|16030.01|16149.76|16029.76|16150.01|16030.01|16149.6|16029.6|8
1623905560000|2021-06-17 04:52:40|16150.34|16030.34|16151.48|16031.48|16151.49|16031.49|16150.34|16030.34|7
1623905570000|2021-06-17 04:52:50|16151.54|16031.54|16149.95|16029.95|16151.54|16031.54|16149.92|16029.92|10
1623905580000|2021-06-17 04:53:00|16149.67|16029.67|16148.89|16028.89|16149.67|16029.67|16148.89|16028.89|10
1623905590000|2021-06-17 04:53:10|16148.9|16028.9|16147.98|16027.98|16148.9|16028.9|16147.98|16027.98|9
1623905600000|2021-06-17 04:53:20|16147.16|16027.16|16142.58|16022.58|16147.4|16027.4|16142.56|16022.56|10
1623905610000|2021-06-17 04:53:30|16141.69|16021.69|16138.87|16018.87|16141.69|16021.69|16138.87|16018.87|10
1623905620000|2021-06-17 04:53:40|16135.35|16015.35|16131.99|16011.99|16135.35|16015.35|16131.99|16011.99|10
1623905630000|2021-06-17 04:53:50|16131.1|16011.1|16127.61|16007.61|16131.1|16011.1|16127.31|16007.31|10
1623905640000|2021-06-17 04:54:00|16127.16|16007.16|16123.32|16003.32|16127.16|16007.16|16123.32|16003.32|9
1623905650000|2021-06-17 04:54:10|16122.44|16002.44|16119.08|15999.08|16122.44|16002.44|16118.74|15998.74|9
1623905660000|2021-06-17 04:54:20|16119.24|15999.24|16119.57|15999.57|16119.68|15999.68|16119.24|15999.24|10
1623905670000|2021-06-17 04:54:30|16119.77|15999.77|16120.88|16000.88|16120.88|16000.88|16119.07|15999.07|9
1623905680000|2021-06-17 04:54:40|16121.4|16001.4|16122.62|16002.62|16122.62|16002.62|16121.29|16001.29|10
1623905690000|2021-06-17 04:54:50|16122.91|16002.91|16123.59|16003.59|16123.59|16003.59|16122.91|16002.91|10
1623905700000|2021-06-17 04:55:00|16123.49|16003.49|16124.01|16004.01|16124.6|16004.6|16123.21|16003.21|8
1623905710000|2021-06-17 04:55:10|16123.98|16003.98|16125.33|16005.33|16125.33|16005.33|16122.78|16002.78|10
1623905720000|2021-06-17 04:55:20|16125.94|16005.94|16126.92|16006.92|16126.93|16006.93|16125.73|16005.73|8
1623905730000|2021-06-17 04:55:30|16126.78|16006.78|16125.52|16005.52|16127.1|16007.1|16125.26|16005.26|10
1623905740000|2021-06-17 04:55:40|16125.51|16005.51|16126.96|16006.96|16126.96|16006.96|16125.41|16005.41|8
1623905750000|2021-06-17 04:55:50|16127.23|16007.23|16127.22|16007.22|16127.43|16007.43|16126.83|16006.83|9
1623905760000|2021-06-17 04:56:00|16127.35|16007.35|16127.94|16007.94|16128.09|16008.09|16127.35|16007.35|9
1623905770000|2021-06-17 04:56:10|16128.17|16008.17|16129.06|16009.06|16129.07|16009.07|16128.17|16008.17|8
1623905780000|2021-06-17 04:56:20|16129.05|16009.05|16129.28|16009.28|16129.28|16009.28|16128.99|16008.99|7
1623905790000|2021-06-17 04:56:30|16129.23|16009.23|16129.71|16009.71|16129.74|16009.74|16128.97|16008.97|10
1623905800000|2021-06-17 04:56:40|16129.55|16009.55|16129.85|16009.85|16130.44|16010.44|16129.54|16009.54|10
1623905810000|2021-06-17 04:56:50|16130.11|16010.11|16132.28|16012.28|16132.28|16012.28|16130.11|16010.11|9
1623905820000|2021-06-17 04:57:00|16132.33|16012.33|16130.57|16010.57|16132.33|16012.33|16130.3|16010.3|9
1623905830000|2021-06-17 04:57:10|16130.1|16010.1|16128.96|16008.96|16130.19|16010.19|16128.96|16008.96|10
1623905840000|2021-06-17 04:57:20|16128.97|16008.97|16128.55|16008.55|16128.97|16008.97|16128.54|16008.54|10
1623905850000|2021-06-17 04:57:30|16128.37|16008.37|16127.04|16007.04|16128.52|16008.52|16127.04|16007.04|8
1623905860000|2021-06-17 04:57:40|16126.23|16006.23|16125.63|16005.63|16126.23|16006.23|16125.53|16005.53|7
1623905870000|2021-06-17 04:57:50|16125.4|16005.4|16124.25|16004.25|16125.4|16005.4|16124.25|16004.25|6
1623905880000|2021-06-17 04:58:00|16123.83|16003.83|16123.51|16003.51|16124.22|16004.22|16123.22|16003.22|7
1623905890000|2021-06-17 04:58:10|16122.94|16002.94|16122.03|16002.03|16122.94|16002.94|16122.01|16002.01|9
1623905900000|2021-06-17 04:58:20|16121.37|16001.37|16121.67|16001.67|16121.67|16001.67|16121.15|16001.15|8
1623905910000|2021-06-17 04:58:30|16121.8|16001.8|16123.36|16003.36|16123.36|16003.36|16121.69|16001.69|9
1623905920000|2021-06-17 04:58:40|16121.93|16001.93|16123.92|16003.92|16123.92|16003.92|16121.93|16001.93|9
1623905930000|2021-06-17 04:58:50|16124|16004|16124.89|16004.89|16125.14|16005.14|16124|16004|10
1623905940000|2021-06-17 04:59:00|16124.98|16004.98|16125.17|16005.17|16125.17|16005.17|16124.82|16004.82|8
1623905950000|2021-06-17 04:59:10|16125.19|16005.19|16125.25|16005.25|16125.82|16005.82|16125.12|16005.12|9
1623905960000|2021-06-17 04:59:20|16125.36|16005.36|16124.77|16004.77|16125.36|16005.36|16124.7|16004.7|9
1623905970000|2021-06-17 04:59:30|16124.64|16004.64|16124.7|16004.7|16124.86|16004.86|16124.6|16004.6|7
1623905980000|2021-06-17 04:59:40|16124.62|16004.62|16124.81|16004.81|16124.81|16004.81|16124.57|16004.57|7
1623905990000|2021-06-17 04:59:50|16124.8|16004.8|16123.55|16003.55|16124.8|16004.8|16123.55|16003.55|7
1623906000000|2021-06-17 05:00:00|16123.8|16003.8|16126.47|16006.47|16126.47|16006.47|16123.23|16003.23|10
1623906010000|2021-06-17 05:00:10|16127.31|16007.31|16130.38|16010.38|16130.38|16010.38|16127.31|16007.31|10
1623906020000|2021-06-17 05:00:20|16129.69|16009.69|16130.13|16010.13|16130.13|16010.13|16129.3|16009.3|10
1623906030000|2021-06-17 05:00:30|16130.37|16010.37|16133.55|16013.55|16133.55|16013.55|16130.37|16010.37|10
1623906040000|2021-06-17 05:00:40|16133.63|16013.63|16135.6|16015.6|16135.64|16015.64|16133.63|16013.63|10
1623906050000|2021-06-17 05:00:50|16135.87|16015.87|16138.53|16018.53|16138.53|16018.53|16135.87|16015.87|9
1623906060000|2021-06-17 05:01:00|16138.51|16018.51|16138.97|16018.97|16138.97|16018.97|16138.51|16018.51|9
1623906070000|2021-06-17 05:01:10|16138.62|16018.62|16138.32|16018.32|16139.21|16019.21|16138.32|16018.32|9
1623906080000|2021-06-17 05:01:20|16138.12|16018.12|16136.08|16016.08|16138.12|16018.12|16136.08|16016.08|10
1623906090000|2021-06-17 05:01:30|16135.86|16015.86|16135.1|16015.1|16135.86|16015.86|16134.9|16014.9|8
1623906100000|2021-06-17 05:01:40|16135.11|16015.11|16135.36|16015.36|16135.37|16015.37|16134.94|16014.94|10
1623906110000|2021-06-17 05:01:50|16135.34|16015.34|16134.99|16014.99|16135.34|16015.34|16134.99|16014.99|8
1623906120000|2021-06-17 05:02:00|16135.97|16015.97|16140.63|16020.63|16140.63|16020.63|16135.97|16015.97|10
1623906130000|2021-06-17 05:02:10|16140.61|16020.61|16141.85|16021.85|16141.85|16021.85|16140.61|16020.61|9
1623906140000|2021-06-17 05:02:20|16142.34|16022.34|16143.36|16023.36|16143.43|16023.43|16142.34|16022.34|10
1623906150000|2021-06-17 05:02:30|16143.18|16023.18|16143.41|16023.41|16143.47|16023.47|16143|16023|10
1623906160000|2021-06-17 05:02:40|16143.4|16023.4|16144.85|16024.85|16145.2|16025.2|16143.17|16023.17|9
1623906170000|2021-06-17 05:02:50|16144.53|16024.53|16139.31|16019.31|16144.53|16024.53|16139.31|16019.31|9
1623906180000|2021-06-17 05:03:00|16139.68|16019.68|16139.56|16019.56|16139.69|16019.69|16138.92|16018.92|9
1623906190000|2021-06-17 05:03:10|16139.51|16019.51|16138.69|16018.69|16140.32|16020.32|16138.67|16018.67|10
1623906200000|2021-06-17 05:03:20|16138.72|16018.72|16134.8|16014.8|16138.72|16018.72|16134.76|16014.76|10
1623906210000|2021-06-17 05:03:30|16133.96|16013.96|16128.01|16008.01|16133.96|16013.96|16128.01|16008.01|8
1623906220000|2021-06-17 05:03:40|16127.27|16007.27|16126.32|16006.32|16127.27|16007.27|16126.32|16006.32|9
1623906230000|2021-06-17 05:03:50|16125.59|16005.59|16119|15999|16125.59|16005.59|16119|15999|10
1623906240000|2021-06-17 05:04:00|16119.02|15999.02|16117.19|15997.19|16119.04|15999.04|16117.01|15997.01|10
1623906250000|2021-06-17 05:04:10|16117.59|15997.59|16117.71|15997.71|16119.99|15999.99|16117.59|15997.59|10
1623906260000|2021-06-17 05:04:20|16117.18|15997.18|16109.01|15989.01|16117.18|15997.18|16109.01|15989.01|10
1623906270000|2021-06-17 05:04:30|16107.02|15987.02|16103.98|15983.98|16107.02|15987.02|16103.98|15983.98|10
1623906280000|2021-06-17 05:04:40|16104.43|15984.43|16099.4|15979.4|16104.43|15984.43|16099.15|15979.15|9
1623906290000|2021-06-17 05:04:50|16099.44|15979.44|16099.33|15979.33|16099.44|15979.44|16098.45|15978.45|9
1623906300000|2021-06-17 05:05:00|16098.99|15978.99|16100.02|15980.02|16100.34|15980.34|16098.91|15978.91|10
1623906310000|2021-06-17 05:05:10|16100.21|15980.21|16102.07|15982.07|16102.24|15982.24|16100.21|15980.21|10
1623906320000|2021-06-17 05:05:20|16102.46|15982.46|16098.92|15978.92|16102.46|15982.46|16098.92|15978.92|10
1623906330000|2021-06-17 05:05:30|16098.12|15978.12|16092.25|15972.25|16098.12|15978.12|16092.25|15972.25|10
1623906340000|2021-06-17 05:05:40|16092.26|15972.26|16090.23|15970.23|16092.26|15972.26|16090.23|15970.23|10
1623906350000|2021-06-17 05:05:50|16090|15970|16087.99|15967.99|16090.82|15970.82|16087.99|15967.99|9
1623906360000|2021-06-17 05:06:00|16088.02|15968.02|16079.66|15959.66|16088.02|15968.02|16077.64|15957.64|10
1623906370000|2021-06-17 05:06:10|16080|15960|16080.72|15960.72|16080.72|15960.72|16080|15960|9
1623906380000|2021-06-17 05:06:20|16080.24|15960.24|16079.15|15959.15|16080.4|15960.4|16078.9|15958.9|10
1623906390000|2021-06-17 05:06:30|16079.22|15959.22|16080.56|15960.56|16080.86|15960.86|16078.77|15958.77|10
1623906400000|2021-06-17 05:06:40|16080.62|15960.62|16080.25|15960.25|16081.31|15961.31|16080.25|15960.25|9
1623906410000|2021-06-17 05:06:50|16080.15|15960.15|16076.75|15956.75|16080.62|15960.62|16076.75|15956.75|9
1623906420000|2021-06-17 05:07:00|16076.78|15956.78|16075.94|15955.94|16076.78|15956.78|16075.46|15955.46|10
1623906430000|2021-06-17 05:07:10|16075.59|15955.59|16076.52|15956.52|16076.52|15956.52|16075.41|15955.41|10
1623906440000|2021-06-17 05:07:20|16076.71|15956.71|16079.94|15959.94|16079.94|15959.94|16076.71|15956.71|10
1623906450000|2021-06-17 05:07:30|16080.04|15960.04|16080.21|15960.21|16080.29|15960.29|16079.81|15959.81|8
1623906460000|2021-06-17 05:07:40|16080.38|15960.38|16081.14|15961.14|16081.93|15961.93|16080.38|15960.38|9
1623906470000|2021-06-17 05:07:50|16081.89|15961.89|16083.4|15963.4|16084.14|15964.14|16081.8|15961.8|10
1623906480000|2021-06-17 05:08:00|16083.46|15963.46|16083.87|15963.87|16084.13|15964.13|16083.46|15963.46|9
1623906490000|2021-06-17 05:08:10|16083.01|15963.01|16077.59|15957.59|16083.01|15963.01|16077.59|15957.59|10
1623906500000|2021-06-17 05:08:20|16076.91|15956.91|16069.33|15949.33|16076.91|15956.91|16069.33|15949.33|10
1623906510000|2021-06-17 05:08:30|16069.04|15949.04|16064.08|15944.08|16069.04|15949.04|16064.08|15944.08|10
1623906520000|2021-06-17 05:08:40|16064.84|15944.84|16064.22|15944.22|16064.84|15944.84|16063.97|15943.97|10
1623906530000|2021-06-17 05:08:50|16064.25|15944.25|16065.96|15945.96|16065.96|15945.96|16064.25|15944.25|9
1623906540000|2021-06-17 05:09:00|16065.97|15945.97|16066.16|15946.16|16066.49|15946.49|16065.82|15945.82|9
1623906550000|2021-06-17 05:09:10|16065.93|15945.93|16068.22|15948.22|16068.22|15948.22|16065.59|15945.59|9
1623906560000|2021-06-17 05:09:20|16068.27|15948.27|16066.14|15946.14|16068.27|15948.27|16066.14|15946.14|10
1623906570000|2021-06-17 05:09:30|16066.13|15946.13|16063.11|15943.11|16066.13|15946.13|16063.11|15943.11|10
1623906580000|2021-06-17 05:09:40|16063.71|15943.71|16064.27|15944.27|16064.27|15944.27|16063.29|15943.29|9
1623906590000|2021-06-17 05:09:50|16063.99|15943.99|16065.78|15945.78|16065.8|15945.8|16063.99|15943.99|10
1623906600000|2021-06-17 05:10:00|16065.91|15945.91|16066.89|15946.89|16066.9|15946.9|16065.91|15945.91|10
1623906610000|2021-06-17 05:10:10|16066.94|15946.94|16067.89|15947.89|16067.89|15947.89|16066.81|15946.81|10
1623906620000|2021-06-17 05:10:20|16067.94|15947.94|16068.75|15948.75|16068.76|15948.76|16067.69|15947.69|9
1623906630000|2021-06-17 05:10:30|16069.03|15949.03|16069.24|15949.24|16069.25|15949.25|16068.79|15948.79|8
1623906640000|2021-06-17 05:10:40|16069.08|15949.08|16069.65|15949.65|16069.93|15949.93|16069.08|15949.08|10
1623906650000|2021-06-17 05:10:50|16070.11|15950.11|16070.31|15950.31|16070.31|15950.31|16069.83|15949.83|9
1623906660000|2021-06-17 05:11:00|16071.31|15951.31|16069.56|15949.56|16071.45|15951.45|16069.56|15949.56|10
1623906670000|2021-06-17 05:11:10|16069.48|15949.48|16070.93|15950.93|16070.93|15950.93|16069.48|15949.48|10
1623906680000|2021-06-17 05:11:20|16071.32|15951.32|16072.47|15952.47|16072.47|15952.47|16071.32|15951.32|10
1623906690000|2021-06-17 05:11:30|16072.52|15952.52|16071.99|15951.99|16072.52|15952.52|16071.99|15951.99|7
1623906700000|2021-06-17 05:11:40|16071.83|15951.83|16072.62|15952.62|16072.64|15952.64|16071.75|15951.75|10
1623906710000|2021-06-17 05:11:50|16072.7|15952.7|16073.81|15953.81|16073.81|15953.81|16072.7|15952.7|9
1623906720000|2021-06-17 05:12:00|16073.82|15953.82|16073.87|15953.87|16074.01|15954.01|16073.46|15953.46|10
1623906730000|2021-06-17 05:12:10|16074.31|15954.31|16074.52|15954.52|16074.52|15954.52|16073.75|15953.75|10
1623906740000|2021-06-17 05:12:20|16074.95|15954.95|16074.26|15954.26|16075.54|15955.54|16072.19|15952.19|10
1623906750000|2021-06-17 05:12:30|16074.46|15954.46|16081.41|15961.41|16081.41|15961.41|16074.46|15954.46|10
1623906760000|2021-06-17 05:12:40|16081.49|15961.49|16083.22|15963.22|16083.22|15963.22|16081.49|15961.49|10
1623906770000|2021-06-17 05:12:50|16083.3|15963.3|16084.86|15964.86|16084.86|15964.86|16083.3|15963.3|10
1623906780000|2021-06-17 05:13:00|16084.85|15964.85|16084.69|15964.69|16084.87|15964.87|16084.39|15964.39|10
1623906790000|2021-06-17 05:13:10|16084.8|15964.8|16084.65|15964.65|16085.2|15965.2|16084.6|15964.6|9
1623906800000|2021-06-17 05:13:20|16084.75|15964.75|16084.81|15964.81|16085.34|15965.34|16084.63|15964.63|10
1623906810000|2021-06-17 05:13:30|16084.79|15964.79|16082.82|15962.82|16084.79|15964.79|16082.58|15962.58|10
1623906820000|2021-06-17 05:13:40|16084.94|15964.94|16091.32|15971.32|16091.38|15971.38|16084.94|15964.94|10
1623906830000|2021-06-17 05:13:50|16091.53|15971.53|16095.32|15975.32|16095.34|15975.34|16091.51|15971.51|10
1623906840000|2021-06-17 05:14:00|16095.41|15975.41|16100.09|15980.09|16100.09|15980.09|16095.41|15975.41|10
1623906850000|2021-06-17 05:14:10|16099.79|15979.79|16101.49|15981.49|16101.49|15981.49|16099.79|15979.79|10
1623906860000|2021-06-17 05:14:20|16101.6|15981.6|16102.79|15982.79|16102.79|15982.79|16101.46|15981.46|8
1623906870000|2021-06-17 05:14:30|16102.78|15982.78|16104.47|15984.47|16104.47|15984.47|16102.78|15982.78|10
1623906880000|2021-06-17 05:14:40|16104.6|15984.6|16105.85|15985.85|16105.85|15985.85|16104.6|15984.6|10
1623906890000|2021-06-17 05:14:50|16105.9|15985.9|16105.62|15985.62|16105.9|15985.9|16105.59|15985.59|10
1623906900000|2021-06-17 05:15:00|16105.61|15985.61|16107.2|15987.2|16107.2|15987.2|16104.41|15984.41|10
1623906910000|2021-06-17 05:15:10|16108.31|15988.31|16108.93|15988.93|16109.37|15989.37|16108.31|15988.31|10
1623906920000|2021-06-17 05:15:20|16109.13|15989.13|16109.28|15989.28|16109.48|15989.48|16109.13|15989.13|10
1623906930000|2021-06-17 05:15:30|16109.29|15989.29|16109.72|15989.72|16109.93|15989.93|16109.17|15989.17|10
1623906940000|2021-06-17 05:15:40|16110.34|15990.34|16110.82|15990.82|16110.99|15990.99|16110.34|15990.34|9
1623906950000|2021-06-17 05:15:50|16110.85|15990.85|16111.51|15991.51|16111.58|15991.58|16110.63|15990.63|7
1623906960000|2021-06-17 05:16:00|16112.23|15992.23|16114|15994|16114|15994|16112.23|15992.23|10
1623906970000|2021-06-17 05:16:10|16114.19|15994.19|16116.51|15996.51|16116.51|15996.51|16114.19|15994.19|10
1623906980000|2021-06-17 05:16:20|16116.58|15996.58|16116.4|15996.4|16116.8|15996.8|16116.4|15996.4|9
1623906990000|2021-06-17 05:16:30|16116.44|15996.44|16116.16|15996.16|16117.12|15997.12|16116.16|15996.16|10
1623907000000|2021-06-17 05:16:40|16116.64|15996.64|16116.09|15996.09|16116.66|15996.66|16116.09|15996.09|10
1623907010000|2021-06-17 05:16:50|16116.61|15996.61|16119.03|15999.03|16119.03|15999.03|16116.61|15996.61|10
1623907020000|2021-06-17 05:17:00|16119.06|15999.06|16119.4|15999.4|16119.69|15999.69|16119.06|15999.06|10
1623907030000|2021-06-17 05:17:10|16119.42|15999.42|16119.89|15999.89|16119.9|15999.9|16119.42|15999.42|10
1623907040000|2021-06-17 05:17:20|16120.17|16000.17|16120.96|16000.96|16120.96|16000.96|16120.17|16000.17|10
1623907050000|2021-06-17 05:17:30|16121.07|16001.07|16118.81|15998.81|16121.07|16001.07|16118.81|15998.81|10
1623907060000|2021-06-17 05:17:40|16118.8|15998.8|16117.32|15997.32|16118.82|15998.82|16117.32|15997.32|9
1623907070000|2021-06-17 05:17:50|16117.04|15997.04|16116.97|15996.97|16117.04|15997.04|16115.18|15995.18|9
1623907080000|2021-06-17 05:18:00|16116.91|15996.91|16113.83|15993.83|16117.02|15997.02|16113.19|15993.19|10
1623907090000|2021-06-17 05:18:10|16113.75|15993.75|16107.94|15987.94|16113.75|15993.75|16107.94|15987.94|10
1623907100000|2021-06-17 05:18:20|16108.08|15988.08|16106.05|15986.05|16108.08|15988.08|16106.05|15986.05|10
1623907110000|2021-06-17 05:18:30|16105.68|15985.68|16101.67|15981.67|16105.68|15985.68|16101.67|15981.67|10
1623907120000|2021-06-17 05:18:40|16101.35|15981.35|16097.47|15977.47|16101.35|15981.35|16097.47|15977.47|10
1623907130000|2021-06-17 05:18:50|16097.09|15977.09|16097.73|15977.73|16097.93|15977.93|16096.95|15976.95|10
1623907140000|2021-06-17 05:19:00|16097.49|15977.49|16098.31|15978.31|16098.31|15978.31|16097.3|15977.3|9
1623907150000|2021-06-17 05:19:10|16098.46|15978.46|16098.42|15978.42|16098.6|15978.6|16098.11|15978.11|10
1623907160000|2021-06-17 05:19:20|16097.95|15977.95|16096.31|15976.31|16097.95|15977.95|16096.18|15976.18|10
1623907170000|2021-06-17 05:19:30|16095.46|15975.46|16093.9|15973.9|16095.85|15975.85|16093.9|15973.9|9
1623907180000|2021-06-17 05:19:40|16093.63|15973.63|16093.71|15973.71|16093.85|15973.85|16093.53|15973.53|9
1623907190000|2021-06-17 05:19:50|16093.65|15973.65|16092.12|15972.12|16093.65|15973.65|16091.99|15971.99|9
1623907200000|2021-06-17 05:20:00|16091.89|15971.89|16087.72|15967.72|16091.89|15971.89|16087.72|15967.72|8
1623907210000|2021-06-17 05:20:10|16087.59|15967.59|16091.32|15971.32|16091.32|15971.32|16087.29|15967.29|10
1623907220000|2021-06-17 05:20:20|16091.11|15971.11|16095.71|15975.71|16095.71|15975.71|16091.11|15971.11|10
1623907230000|2021-06-17 05:20:30|16095.78|15975.78|16096.69|15976.69|16097.16|15977.16|16095.78|15975.78|9
1623907240000|2021-06-17 05:20:40|16096.7|15976.7|16096.75|15976.75|16097.42|15977.42|16096.7|15976.7|9
1623907250000|2021-06-17 05:20:50|16096.83|15976.83|16096.07|15976.07|16096.83|15976.83|16096.03|15976.03|9
1623907260000|2021-06-17 05:21:00|16096.58|15976.58|16099.04|15979.04|16099.91|15979.91|16096.58|15976.58|10
1623907270000|2021-06-17 05:21:10|16099.06|15979.06|16098.91|15978.91|16100.02|15980.02|16098.91|15978.91|10
1623907280000|2021-06-17 05:21:20|16098.71|15978.71|16098.75|15978.75|16099.21|15979.21|16098.62|15978.62|10
1623907290000|2021-06-17 05:21:30|16098.57|15978.57|16098.1|15978.1|16098.57|15978.57|16097.66|15977.66|10
1623907300000|2021-06-17 05:21:40|16097.94|15977.94|16097.87|15977.87|16098.1|15978.1|16097.7|15977.7|10
1623907310000|2021-06-17 05:21:50|16097.86|15977.86|16096.01|15976.01|16097.86|15977.86|16096.01|15976.01|9
1623907320000|2021-06-17 05:22:00|16095.71|15975.71|16096.04|15976.04|16096.24|15976.24|16095.66|15975.66|10
1623907330000|2021-06-17 05:22:10|16096.2|15976.2|16096.02|15976.02|16096.95|15976.95|16095.76|15975.76|10
1623907340000|2021-06-17 05:22:20|16096|15976|16095.26|15975.26|16096|15976|16095.26|15975.26|9
1623907350000|2021-06-17 05:22:30|16095.24|15975.24|16095|15975|16095.24|15975.24|16094.53|15974.53|10
1623907360000|2021-06-17 05:22:40|16094.97|15974.97|16094.86|15974.86|16094.98|15974.98|16094.79|15974.79|9
1623907370000|2021-06-17 05:22:50|16095.05|15975.05|16092.76|15972.76|16095.16|15975.16|16092.64|15972.64|8
1623907380000|2021-06-17 05:23:00|16092.58|15972.58|16092.88|15972.88|16092.88|15972.88|16092.04|15972.04|9
1623907390000|2021-06-17 05:23:10|16092.7|15972.7|16092.35|15972.35|16092.7|15972.7|16092.17|15972.17|8
1623907400000|2021-06-17 05:23:20|16092.33|15972.33|16091.75|15971.75|16092.33|15972.33|16091.75|15971.75|7
1623907410000|2021-06-17 05:23:30|16090.92|15970.92|16089.52|15969.52|16090.92|15970.92|16089.52|15969.52|10
1623907420000|2021-06-17 05:23:40|16089.68|15969.68|16088.52|15968.52|16089.73|15969.73|16088.52|15968.52|10
1623907430000|2021-06-17 05:23:50|16088.47|15968.47|16088|15968|16088.47|15968.47|16088|15968|8
1623907440000|2021-06-17 05:24:00|16087.54|15967.54|16089.97|15969.97|16089.97|15969.97|16087.54|15967.54|10
1623907450000|2021-06-17 05:24:10|16090.04|15970.04|16091.85|15971.85|16091.91|15971.91|16090.04|15970.04|10
1623907460000|2021-06-17 05:24:20|16092.04|15972.04|16091.27|15971.27|16092.04|15972.04|16091.27|15971.27|6
1623907470000|2021-06-17 05:24:30|16091.19|15971.19|16091.36|15971.36|16091.42|15971.42|16090.89|15970.89|9
1623907480000|2021-06-17 05:24:40|16091.37|15971.37|16091.05|15971.05|16091.71|15971.71|16091.04|15971.04|9
1623907490000|2021-06-17 05:24:50|16090.96|15970.96|16089.05|15969.05|16090.96|15970.96|16089.05|15969.05|9
1623907500000|2021-06-17 05:25:00|16088.95|15968.95|16089.84|15969.84|16089.85|15969.85|16088.59|15968.59|10
1623907510000|2021-06-17 05:25:10|16089.92|15969.92|16090.11|15970.11|16090.5|15970.5|16089.53|15969.53|8
1623907520000|2021-06-17 05:25:20|16090.17|15970.17|16090.88|15970.88|16091.02|15971.02|16090.12|15970.12|9
1623907530000|2021-06-17 05:25:30|16089.32|15969.32|16090.12|15970.12|16090.12|15970.12|16089.18|15969.18|9
1623907540000|2021-06-17 05:25:40|16090.02|15970.02|16089.9|15969.9|16090.27|15970.27|16089.9|15969.9|9
1623907550000|2021-06-17 05:25:50|16090|15970|16091.79|15971.79|16091.79|15971.79|16089.91|15969.91|9
1623907560000|2021-06-17 05:26:00|16091.87|15971.87|16092.24|15972.24|16092.24|15972.24|16091.62|15971.62|8
1623907570000|2021-06-17 05:26:10|16092.53|15972.53|16092.93|15972.93|16092.96|15972.96|16092.51|15972.51|7
1623907580000|2021-06-17 05:26:20|16092.98|15972.98|16092.77|15972.77|16093.06|15973.06|16092.77|15972.77|6
1623907590000|2021-06-17 05:26:30|16092.71|15972.71|16094.22|15974.22|16094.22|15974.22|16092.5|15972.5|9
1623907600000|2021-06-17 05:26:40|16094.32|15974.32|16092.88|15972.88|16094.47|15974.47|16092.88|15972.88|8
1623907610000|2021-06-17 05:26:50|16092.92|15972.92|16092.98|15972.98|16093.09|15973.09|16092.89|15972.89|8
1623907620000|2021-06-17 05:27:00|16093.15|15973.15|16093.49|15973.49|16093.49|15973.49|16092.94|15972.94|9
1623907630000|2021-06-17 05:27:10|16093.48|15973.48|16094.88|15974.88|16094.88|15974.88|16093.48|15973.48|10
1623907640000|2021-06-17 05:27:20|16094.99|15974.99|16096.26|15976.26|16096.26|15976.26|16094.99|15974.99|8
1623907650000|2021-06-17 05:27:30|16096.39|15976.39|16097.61|15977.61|16097.7|15977.7|16096.39|15976.39|9
1623907660000|2021-06-17 05:27:40|16097.83|15977.83|16099.16|15979.16|16099.16|15979.16|16097.83|15977.83|9
1623907670000|2021-06-17 05:27:50|16099.44|15979.44|16099.76|15979.76|16099.86|15979.86|16098.83|15978.83|10
1623907680000|2021-06-17 05:28:00|16099.63|15979.63|16100.7|15980.7|16100.92|15980.92|16099.53|15979.53|10
1623907690000|2021-06-17 05:28:10|16100.61|15980.61|16100.27|15980.27|16101.01|15981.01|16099.97|15979.97|10
1623907700000|2021-06-17 05:28:20|16100.35|15980.35|16100.1|15980.1|16100.41|15980.41|16099.79|15979.79|9
1623907710000|2021-06-17 05:28:30|16100.62|15980.62|16100.46|15980.46|16101.35|15981.35|16100.46|15980.46|10
1623907720000|2021-06-17 05:28:40|16100.33|15980.33|16097.94|15977.94|16100.33|15980.33|16097.81|15977.81|9
1623907730000|2021-06-17 05:28:50|16098.31|15978.31|16099.22|15979.22|16099.22|15979.22|16098.31|15978.31|8
1623907740000|2021-06-17 05:29:00|16099.3|15979.3|16097.89|15977.89|16099.3|15979.3|16097.89|15977.89|10
1623907750000|2021-06-17 05:29:10|16097.82|15977.82|16092.04|15972.04|16097.82|15977.82|16092.04|15972.04|10
1623907760000|2021-06-17 05:29:20|16091.85|15971.85|16092.09|15972.09|16092.29|15972.29|16091.46|15971.46|9
1623907770000|2021-06-17 05:29:30|16091.69|15971.69|16091.47|15971.47|16091.7|15971.7|16091.4|15971.4|8
1623907780000|2021-06-17 05:29:40|16091.61|15971.61|16091.97|15971.97|16091.97|15971.97|16091.43|15971.43|8
1623907790000|2021-06-17 05:29:50|16089.5|15969.5|16089.31|15969.31|16089.68|15969.68|16089.31|15969.31|8
1623907800000|2021-06-17 05:30:00|16089.2|15969.2|16092.28|15972.28|16092.28|15972.28|16089.2|15969.2|10
1623907810000|2021-06-17 05:30:10|16092.76|15972.76|16094.97|15974.97|16095.05|15975.05|16092.76|15972.76|10
1623907820000|2021-06-17 05:30:20|16095|15975|16098.76|15978.76|16098.76|15978.76|16095|15975|10
1623907830000|2021-06-17 05:30:30|16098.96|15978.96|16103.15|15983.15|16103.15|15983.15|16098.96|15978.96|10
1623907840000|2021-06-17 05:30:40|16103.52|15983.52|16103.9|15983.9|16103.9|15983.9|16103.37|15983.37|9
1623907850000|2021-06-17 05:30:50|16104.25|15984.25|16105.7|15985.7|16105.7|15985.7|16104.08|15984.08|10
1623907860000|2021-06-17 05:31:00|16105.66|15985.66|16105.65|15985.65|16105.89|15985.89|16105.65|15985.65|7
1623907870000|2021-06-17 05:31:10|16105.77|15985.77|16107.1|15987.1|16107.1|15987.1|16105.77|15985.77|9
1623907880000|2021-06-17 05:31:20|16107.05|15987.05|16109.75|15989.75|16110.03|15990.03|16107.05|15987.05|10
1623907890000|2021-06-17 05:31:30|16109.87|15989.87|16111.09|15991.09|16111.09|15991.09|16109.87|15989.87|9
1623907900000|2021-06-17 05:31:40|16110.8|15990.8|16108|15988|16110.8|15990.8|16108|15988|10
1623907910000|2021-06-17 05:31:50|16108.1|15988.1|16108.76|15988.76|16108.76|15988.76|16107.92|15987.92|10
1623907920000|2021-06-17 05:32:00|16108.75|15988.75|16108.74|15988.74|16108.85|15988.85|16108.07|15988.07|9
1623907930000|2021-06-17 05:32:10|16109.17|15989.17|16111.7|15991.7|16111.7|15991.7|16109.17|15989.17|9
1623907940000|2021-06-17 05:32:20|16111.53|15991.53|16112.81|15992.81|16112.81|15992.81|16111.41|15991.41|10
1623907950000|2021-06-17 05:32:30|16112.87|15992.87|16113.38|15993.38|16113.38|15993.38|16112.87|15992.87|9
1623907960000|2021-06-17 05:32:40|16113.34|15993.34|16113.78|15993.78|16113.78|15993.78|16113.33|15993.33|8
1623907970000|2021-06-17 05:32:50|16113.79|15993.79|16113.57|15993.57|16113.79|15993.79|16113.23|15993.23|9
1623907980000|2021-06-17 05:33:00|16113.58|15993.58|16114.26|15994.26|16114.26|15994.26|16113.58|15993.58|10
1623907990000|2021-06-17 05:33:10|16114.24|15994.24|16114.93|15994.93|16115.39|15995.39|16114.24|15994.24|10
1623908000000|2021-06-17 05:33:20|16114.91|15994.91|16116.52|15996.52|16116.52|15996.52|16114.82|15994.82|9
1623908010000|2021-06-17 05:33:30|16117|15997|16119.16|15999.16|16119.16|15999.16|16116.97|15996.97|10
1623908020000|2021-06-17 05:33:40|16119.23|15999.23|16119.66|15999.66|16119.66|15999.66|16118.8|15998.8|10
1623908030000|2021-06-17 05:33:50|16119.72|15999.72|16122.54|16002.54|16122.54|16002.54|16119.72|15999.72|10
1623908040000|2021-06-17 05:34:00|16122.74|16002.74|16121.67|16001.67|16122.74|16002.74|16121.67|16001.67|9
1623908050000|2021-06-17 05:34:10|16121.3|16001.3|16121.86|16001.86|16121.87|16001.87|16121.15|16001.15|8
1623908060000|2021-06-17 05:34:20|16121.91|16001.91|16121.36|16001.36|16122|16002|16121.36|16001.36|9
1623908070000|2021-06-17 05:34:30|16121.04|16001.04|16117.12|15997.12|16121.04|16001.04|16117.12|15997.12|10
1623908080000|2021-06-17 05:34:40|16117.93|15997.93|16117.04|15997.04|16117.93|15997.93|16116.95|15996.95|8
1623908090000|2021-06-17 05:34:50|16117.25|15997.25|16116.27|15996.27|16117.25|15997.25|16116.27|15996.27|10
1623908100000|2021-06-17 05:35:00|16116.52|15996.52|16116.16|15996.16|16116.52|15996.52|16115.81|15995.81|10
1623908110000|2021-06-17 05:35:10|16116.24|15996.24|16116.48|15996.48|16116.48|15996.48|16115.76|15995.76|9
1623908120000|2021-06-17 05:35:20|16116.51|15996.51|16116.76|15996.76|16116.79|15996.79|16116.36|15996.36|10
1623908130000|2021-06-17 05:35:30|16116.77|15996.77|16117.66|15997.66|16117.84|15997.84|16116.77|15996.77|8
1623908140000|2021-06-17 05:35:40|16117.64|15997.64|16118.36|15998.36|16118.36|15998.36|16117.12|15997.12|10
1623908150000|2021-06-17 05:35:50|16118.74|15998.74|16121.74|16001.74|16121.74|16001.74|16118.74|15998.74|10
1623908160000|2021-06-17 05:36:00|16121.65|16001.65|16123.14|16003.14|16123.14|16003.14|16121.65|16001.65|9
1623908170000|2021-06-17 05:36:10|16123.41|16003.41|16124.06|16004.06|16124.06|16004.06|16123.1|16003.1|9
1623908180000|2021-06-17 05:36:20|16124.07|16004.07|16124.16|16004.16|16124.16|16004.16|16123.83|16003.83|7
1623908190000|2021-06-17 05:36:30|16124.17|16004.17|16125.23|16005.23|16125.23|16005.23|16124.17|16004.17|9
1623908200000|2021-06-17 05:36:40|16125.3|16005.3|16126.84|16006.84|16126.84|16006.84|16125.3|16005.3|10
1623908210000|2021-06-17 05:36:50|16126.74|16006.74|16127.56|16007.56|16127.56|16007.56|16126.74|16006.74|9
1623908220000|2021-06-17 05:37:00|16127.67|16007.67|16128.6|16008.6|16128.6|16008.6|16127.56|16007.56|10
1623908230000|2021-06-17 05:37:10|16128.34|16008.34|16128.85|16008.85|16129.22|16009.22|16127.93|16007.93|9
1623908240000|2021-06-17 05:37:20|16128.68|16008.68|16130.18|16010.18|16130.42|16010.42|16128.47|16008.47|8
1623908250000|2021-06-17 05:37:30|16131.3|16011.3|16131.44|16011.44|16131.44|16011.44|16130.81|16010.81|10
1623908260000|2021-06-17 05:37:40|16131.47|16011.47|16131.8|16011.8|16131.8|16011.8|16131.47|16011.47|5
1623908270000|2021-06-17 05:37:50|16131.82|16011.82|16132.11|16012.11|16133.17|16013.17|16131.82|16011.82|10
1623908280000|2021-06-17 05:38:00|16131.95|16011.95|16130.87|16010.87|16131.99|16011.99|16130.75|16010.75|10
1623908290000|2021-06-17 05:38:10|16130.82|16010.82|16129.15|16009.15|16130.89|16010.89|16129.15|16009.15|7
1623908300000|2021-06-17 05:38:20|16128.87|16008.87|16128.48|16008.48|16128.87|16008.87|16127.68|16007.68|10
1623908310000|2021-06-17 05:38:30|16128.54|16008.54|16127.84|16007.84|16128.59|16008.59|16127.84|16007.84|9
1623908320000|2021-06-17 05:38:40|16127.78|16007.78|16127.31|16007.31|16127.9|16007.9|16127.31|16007.31|8
1623908330000|2021-06-17 05:38:50|16127.18|16007.18|16126.85|16006.85|16127.2|16007.2|16126.72|16006.72|8
1623908340000|2021-06-17 05:39:00|16126.9|16006.9|16125.72|16005.72|16127.24|16007.24|16125.72|16005.72|10
1623908350000|2021-06-17 05:39:10|16125.48|16005.48|16124.98|16004.98|16125.48|16005.48|16124.95|16004.95|10
1623908360000|2021-06-17 05:39:20|16124.06|16004.06|16119.49|15999.49|16124.06|16004.06|16119.49|15999.49|10
1623908370000|2021-06-17 05:39:30|16119.3|15999.3|16117.7|15997.7|16119.3|15999.3|16117.63|15997.63|10
1623908380000|2021-06-17 05:39:40|16117.63|15997.63|16117.18|15997.18|16117.86|15997.86|16117.06|15997.06|9
1623908390000|2021-06-17 05:39:50|16116.82|15996.82|16117.19|15997.19|16117.22|15997.22|16116.82|15996.82|10
1623908400000|2021-06-17 05:40:00|16117.07|15997.07|16115.7|15995.7|16117.07|15997.07|16115.42|15995.42|10
1623908410000|2021-06-17 05:40:10|16115.8|15995.8|16116.16|15996.16|16116.34|15996.34|16115.8|15995.8|10
1623908420000|2021-06-17 05:40:20|16116.19|15996.19|16116.8|15996.8|16116.93|15996.93|16116.05|15996.05|10
1623908430000|2021-06-17 05:40:30|16116.94|15996.94|16117.01|15997.01|16117.01|15997.01|16116.79|15996.79|9
1623908440000|2021-06-17 05:40:40|16117.26|15997.26|16116.91|15996.91|16117.38|15997.38|16116.83|15996.83|10
1623908450000|2021-06-17 05:40:50|16116.95|15996.95|16113.18|15993.18|16116.95|15996.95|16113.18|15993.18|10
1623908460000|2021-06-17 05:41:00|16113.3|15993.3|16115.01|15995.01|16115.49|15995.49|16113.27|15993.27|10
1623908470000|2021-06-17 05:41:10|16114.77|15994.77|16114.83|15994.83|16114.85|15994.85|16114.56|15994.56|10
1623908480000|2021-06-17 05:41:20|16115.34|15995.34|16115.48|15995.48|16115.53|15995.53|16115.25|15995.25|10
1623908490000|2021-06-17 05:41:30|16115.5|15995.5|16114.51|15994.51|16115.76|15995.76|16114.51|15994.51|10
1623908500000|2021-06-17 05:41:40|16114.71|15994.71|16107.7|15987.7|16114.71|15994.71|16107.7|15987.7|10
1623908510000|2021-06-17 05:41:50|16108.25|15988.25|16104.07|15984.07|16108.25|15988.25|16104.07|15984.07|10
1623908520000|2021-06-17 05:42:00|16103.54|15983.54|16101.21|15981.21|16103.54|15983.54|16101.21|15981.21|10
1623908530000|2021-06-17 05:42:10|16101.01|15981.01|16100.79|15980.79|16101.1|15981.1|16100.38|15980.38|10
1623908540000|2021-06-17 05:42:20|16100.68|15980.68|16099.69|15979.69|16100.79|15980.79|16099.69|15979.69|10
1623908550000|2021-06-17 05:42:30|16099.5|15979.5|16099.22|15979.22|16099.75|15979.75|16099.19|15979.19|10
1623908560000|2021-06-17 05:42:40|16098.91|15978.91|16098.22|15978.22|16098.91|15978.91|16098.15|15978.15|10
1623908570000|2021-06-17 05:42:50|16098.21|15978.21|16093.97|15973.97|16098.21|15978.21|16093.97|15973.97|10
1623908580000|2021-06-17 05:43:00|16093.59|15973.59|16095.67|15975.67|16095.67|15975.67|16092.84|15972.84|10
1623908590000|2021-06-17 05:43:10|16095.74|15975.74|16097.61|15977.61|16097.74|15977.74|16095.74|15975.74|10
1623908600000|2021-06-17 05:43:20|16097.01|15977.01|16095.31|15975.31|16097.01|15977.01|16095.31|15975.31|9
1623908610000|2021-06-17 05:43:30|16095.23|15975.23|16095.15|15975.15|16095.91|15975.91|16095.13|15975.13|8
1623908620000|2021-06-17 05:43:40|16095.11|15975.11|16096.97|15976.97|16096.97|15976.97|16094.76|15974.76|10
1623908630000|2021-06-17 05:43:50|16096.71|15976.71|16095.46|15975.46|16096.71|15976.71|16095.46|15975.46|10
1623908640000|2021-06-17 05:44:00|16094.86|15974.86|16095.95|15975.95|16095.95|15975.95|16094.86|15974.86|8
1623908650000|2021-06-17 05:44:10|16095.83|15975.83|16097.38|15977.38|16097.38|15977.38|16095.55|15975.55|10
1623908660000|2021-06-17 05:44:20|16096.67|15976.67|16099.29|15979.29|16099.29|15979.29|16096.43|15976.43|10
1623908670000|2021-06-17 05:44:30|16099.88|15979.88|16100.8|15980.8|16100.8|15980.8|16099.88|15979.88|10
1623908680000|2021-06-17 05:44:40|16100.87|15980.87|16101.62|15981.62|16101.65|15981.65|16100.86|15980.86|10
1623908690000|2021-06-17 05:44:50|16101.52|15981.52|16102.19|15982.19|16102.23|15982.23|16101.52|15981.52|9
1623908700000|2021-06-17 05:45:00|16102.82|15982.82|16107.05|15987.05|16107.05|15987.05|16102.82|15982.82|10
1623908710000|2021-06-17 05:45:10|16106.95|15986.95|16108.61|15988.61|16108.89|15988.89|16106.95|15986.95|10
1623908720000|2021-06-17 05:45:20|16108.74|15988.74|16108.38|15988.38|16109.01|15989.01|16108.38|15988.38|9
1623908730000|2021-06-17 05:45:30|16107.8|15987.8|16107.61|15987.61|16108.2|15988.2|16107.55|15987.55|10
1623908740000|2021-06-17 05:45:40|16107.28|15987.28|16107.14|15987.14|16107.38|15987.38|16107.02|15987.02|8
1623908750000|2021-06-17 05:45:50|16107.13|15987.13|16107.47|15987.47|16107.65|15987.65|16107.1|15987.1|10
1623908760000|2021-06-17 05:46:00|16107.28|15987.28|16106.27|15986.27|16107.28|15987.28|16106.27|15986.27|10
1623908770000|2021-06-17 05:46:10|16106.33|15986.33|16105.57|15985.57|16106.33|15986.33|16105.57|15985.57|9
1623908780000|2021-06-17 05:46:20|16105.54|15985.54|16105.11|15985.11|16105.54|15985.54|16105.11|15985.11|9
1623908790000|2021-06-17 05:46:30|16105.09|15985.09|16107.07|15987.07|16107.07|15987.07|16105.09|15985.09|10
1623908800000|2021-06-17 05:46:40|16107.11|15987.11|16109.65|15989.65|16109.65|15989.65|16107.11|15987.11|9
1623908810000|2021-06-17 05:46:50|16109.15|15989.15|16108.77|15988.77|16109.34|15989.34|16108.45|15988.45|10
1623908820000|2021-06-17 05:47:00|16107.77|15987.77|16108.85|15988.85|16108.85|15988.85|16106.15|15986.15|10
1623908830000|2021-06-17 05:47:10|16108.45|15988.45|16110.02|15990.02|16110.03|15990.03|16108.4|15988.4|10
1623908840000|2021-06-17 05:47:20|16110.09|15990.09|16110.86|15990.86|16110.9|15990.9|16110|15990|9
1623908850000|2021-06-17 05:47:30|16111.08|15991.08|16111.17|15991.17|16111.41|15991.41|16110.9|15990.9|9
1623908860000|2021-06-17 05:47:40|16111.18|15991.18|16110.64|15990.64|16111.32|15991.32|16110.6|15990.6|9
1623908870000|2021-06-17 05:47:50|16111.2|15991.2|16111.17|15991.17|16111.23|15991.23|16111.17|15991.17|7
1623908880000|2021-06-17 05:48:00|16111.19|15991.19|16115.77|15995.77|16115.77|15995.77|16111.09|15991.09|10
1623908890000|2021-06-17 05:48:10|16115.76|15995.76|16115.66|15995.66|16116.1|15996.1|16115.36|15995.36|9
1623908900000|2021-06-17 05:48:20|16116|15996|16117.04|15997.04|16117.04|15997.04|16116|15996|10
1623908910000|2021-06-17 05:48:30|16117.57|15997.57|16120.6|16000.6|16120.6|16000.6|16117.53|15997.53|9
1623908920000|2021-06-17 05:48:40|16121.06|16001.06|16122.53|16002.53|16122.53|16002.53|16121.06|16001.06|9
1623908930000|2021-06-17 05:48:50|16122.57|16002.57|16122.9|16002.9|16123.32|16003.32|16122.57|16002.57|10
1623908940000|2021-06-17 05:49:00|16122.83|16002.83|16122.82|16002.82|16123.07|16003.07|16122.37|16002.37|10
1623908950000|2021-06-17 05:49:10|16121.8|16001.8|16124.1|16004.1|16124.36|16004.36|16121.8|16001.8|10
1623908960000|2021-06-17 05:49:20|16124.74|16004.74|16125.63|16005.63|16125.63|16005.63|16124.42|16004.42|9
1623908970000|2021-06-17 05:49:30|16125.48|16005.48|16125.67|16005.67|16125.85|16005.85|16125.21|16005.21|7
1623908980000|2021-06-17 05:49:40|16126.46|16006.46|16124.75|16004.75|16126.46|16006.46|16124.75|16004.75|9
1623908990000|2021-06-17 05:49:50|16124.51|16004.51|16123.94|16003.94|16124.55|16004.55|16123.9|16003.9|9
1623909000000|2021-06-17 05:50:00|16124.01|16004.01|16125.22|16005.22|16125.22|16005.22|16123.95|16003.95|8
1623909010000|2021-06-17 05:50:10|16125.24|16005.24|16122.34|16002.34|16125.24|16005.24|16122.34|16002.34|10
1623909020000|2021-06-17 05:50:20|16122.19|16002.19|16122.11|16002.11|16122.33|16002.33|16122.1|16002.1|10
1623909030000|2021-06-17 05:50:30|16122.12|16002.12|16112.79|15992.79|16122.3|16002.3|16112.31|15992.31|10
1623909040000|2021-06-17 05:50:40|16111.83|15991.83|16112.13|15992.13|16112.7|15992.7|16110.61|15990.61|9
1623909050000|2021-06-17 05:50:50|16112.47|15992.47|16113.22|15993.22|16113.22|15993.22|16112.32|15992.32|8
1623909060000|2021-06-17 05:51:00|16113.28|15993.28|16114.04|15994.04|16114.04|15994.04|16113.13|15993.13|10
1623909070000|2021-06-17 05:51:10|16114.23|15994.23|16113.28|15993.28|16114.48|15994.48|16113.28|15993.28|10
1623909080000|2021-06-17 05:51:20|16113.17|15993.17|16115.84|15995.84|16115.84|15995.84|16112.82|15992.82|10
1623909090000|2021-06-17 05:51:30|16116.35|15996.35|16117.18|15997.18|16117.22|15997.22|16116.12|15996.12|10
1623909100000|2021-06-17 05:51:40|16117.17|15997.17|16117.12|15997.12|16117.44|15997.44|16117.08|15997.08|10
1623909110000|2021-06-17 05:51:50|16117.29|15997.29|16118.24|15998.24|16118.56|15998.56|16117.1|15997.1|10
1623909120000|2021-06-17 05:52:00|16118.45|15998.45|16119.23|15999.23|16119.23|15999.23|16118.45|15998.45|10
1623909130000|2021-06-17 05:52:10|16119.52|15999.52|16120.06|16000.06|16120.06|16000.06|16119.52|15999.52|10
1623909140000|2021-06-17 05:52:20|16120.19|16000.19|16119.84|15999.84|16120.41|16000.41|16119.82|15999.82|9
1623909150000|2021-06-17 05:52:30|16119.98|15999.98|16119.52|15999.52|16120.16|16000.16|16119.11|15999.11|9
1623909160000|2021-06-17 05:52:40|16119.65|15999.65|16119.82|15999.82|16119.83|15999.83|16119.48|15999.48|7
1623909170000|2021-06-17 05:52:50|16119.88|15999.88|16119.69|15999.69|16120.29|16000.29|16119.55|15999.55|9
1623909180000|2021-06-17 05:53:00|16119.39|15999.39|16117.58|15997.58|16119.5|15999.5|16117.58|15997.58|9
1623909190000|2021-06-17 05:53:10|16117.46|15997.46|16115.85|15995.85|16117.46|15997.46|16115.85|15995.85|9
1623909200000|2021-06-17 05:53:20|16115.74|15995.74|16115|15995|16115.86|15995.86|16115|15995|10
1623909210000|2021-06-17 05:53:30|16114.97|15994.97|16112.61|15992.61|16115.45|15995.45|16112.38|15992.38|10
1623909220000|2021-06-17 05:53:40|16112.7|15992.7|16109.5|15989.5|16112.7|15992.7|16109.47|15989.47|9
1623909230000|2021-06-17 05:53:50|16109.45|15989.45|16105.63|15985.63|16109.45|15989.45|16105.55|15985.55|9
1623909240000|2021-06-17 05:54:00|16105.35|15985.35|16106.33|15986.33|16106.33|15986.33|16104.82|15984.82|10
1623909250000|2021-06-17 05:54:10|16105.86|15985.86|16107.66|15987.66|16107.66|15987.66|16105.86|15985.86|10
1623909260000|2021-06-17 05:54:20|16107.51|15987.51|16107.38|15987.38|16107.75|15987.75|16107.38|15987.38|10
1623909270000|2021-06-17 05:54:30|16107.39|15987.39|16105.91|15985.91|16107.39|15987.39|16105.91|15985.91|10
1623909280000|2021-06-17 05:54:40|16105.94|15985.94|16105.68|15985.68|16106.11|15986.11|16105.68|15985.68|8
1623909290000|2021-06-17 05:54:50|16105.61|15985.61|16105.04|15985.04|16105.61|15985.61|16105.04|15985.04|10
1623909300000|2021-06-17 05:55:00|16105.16|15985.16|16107.95|15987.95|16107.95|15987.95|16104.85|15984.85|10
1623909310000|2021-06-17 05:55:10|16108.43|15988.43|16110.6|15990.6|16110.6|15990.6|16108.43|15988.43|10
1623909320000|2021-06-17 05:55:20|16110.73|15990.73|16111.92|15991.92|16112.04|15992.04|16110.73|15990.73|10
1623909330000|2021-06-17 05:55:30|16111.47|15991.47|16110.97|15990.97|16112.16|15992.16|16110.9|15990.9|10
1623909340000|2021-06-17 05:55:40|16110.6|15990.6|16105.2|15985.2|16110.73|15990.73|16105.2|15985.2|10
1623909350000|2021-06-17 05:55:50|16104.59|15984.59|16099.49|15979.49|16104.59|15984.59|16099.49|15979.49|10
1623909360000|2021-06-17 05:56:00|16098.57|15978.57|16093.31|15973.31|16098.57|15978.57|16093.31|15973.31|9
1623909370000|2021-06-17 05:56:10|16093.1|15973.1|16093.4|15973.4|16093.72|15973.72|16093.06|15973.06|9
1623909380000|2021-06-17 05:56:20|16093.14|15973.14|16090.51|15970.51|16093.14|15973.14|16090.51|15970.51|9
1623909390000|2021-06-17 05:56:30|16090.39|15970.39|16089.3|15969.3|16090.39|15970.39|16089.3|15969.3|9
1623909400000|2021-06-17 05:56:40|16091.38|15971.38|16092.91|15972.91|16093.19|15973.19|16091.38|15971.38|9
1623909410000|2021-06-17 05:56:50|16094.58|15974.58|16094.66|15974.66|16094.91|15974.91|16094.56|15974.56|6
1623909420000|2021-06-17 05:57:00|16094.64|15974.64|16092.95|15972.95|16094.64|15974.64|16092.72|15972.72|7
1623909430000|2021-06-17 05:57:10|16092.7|15972.7|16090.91|15970.91|16092.7|15972.7|16090.91|15970.91|9
1623909440000|2021-06-17 05:57:20|16090.86|15970.86|16087.39|15967.39|16090.86|15970.86|16086.72|15966.72|10
1623909450000|2021-06-17 05:57:30|16087.46|15967.46|16087.36|15967.36|16087.46|15967.46|16086.85|15966.85|9
1623909460000|2021-06-17 05:57:40|16087.33|15967.33|16086.59|15966.59|16087.6|15967.6|16085.72|15965.72|10
1623909470000|2021-06-17 05:57:50|16086.17|15966.17|16084.61|15964.61|16086.17|15966.17|16084.61|15964.61|7
1623909480000|2021-06-17 05:58:00|16084.7|15964.7|16084.06|15964.06|16084.7|15964.7|16083.74|15963.74|9
1623909490000|2021-06-17 05:58:10|16084.02|15964.02|16085.68|15965.68|16085.68|15965.68|16084.02|15964.02|10
1623909500000|2021-06-17 05:58:20|16085.75|15965.75|16082.09|15962.09|16086.01|15966.01|16082.09|15962.09|10
1623909510000|2021-06-17 05:58:30|16081.99|15961.99|16081.21|15961.21|16081.99|15961.99|16081.11|15961.11|10
1623909520000|2021-06-17 05:58:40|16081.16|15961.16|16080.69|15960.69|16081.5|15961.5|16080.5|15960.5|10
1623909530000|2021-06-17 05:58:50|16080.73|15960.73|16080.57|15960.57|16080.73|15960.73|16080.55|15960.55|8
1623909540000|2021-06-17 05:59:00|16080.29|15960.29|16080.81|15960.81|16080.81|15960.81|16080.29|15960.29|10
1623909550000|2021-06-17 05:59:10|16080.18|15960.18|16076.24|15956.24|16080.18|15960.18|16076.24|15956.24|10
1623909560000|2021-06-17 05:59:20|16076.2|15956.2|16076.27|15956.27|16076.36|15956.36|16076.06|15956.06|9
1623909570000|2021-06-17 05:59:30|16076.19|15956.19|16075.61|15955.61|16076.19|15956.19|16075.61|15955.61|9
1623909580000|2021-06-17 05:59:40|16075.74|15955.74|16075.88|15955.88|16076.09|15956.09|16075.02|15955.02|7
1623909590000|2021-06-17 05:59:50|16075.74|15955.74|16076.38|15956.38|16076.39|15956.39|16075.74|15955.74|8
1623909600000|2021-06-17 06:00:00|16076.44|15956.44|16080.03|15960.03|16080.03|15960.03|16076.3|15956.3|10
1623909610000|2021-06-17 06:00:10|16079.75|15959.75|16083.61|15963.61|16083.61|15963.61|16079.75|15959.75|9
1623909620000|2021-06-17 06:00:20|16084.58|15964.58|16090.78|15970.78|16090.78|15970.78|16084.58|15964.58|10
1623909630000|2021-06-17 06:00:30|16090.94|15970.94|16091.79|15971.79|16091.79|15971.79|16090.31|15970.31|10
1623909640000|2021-06-17 06:00:40|16091.56|15971.56|16091.86|15971.86|16092.33|15972.33|16091.56|15971.56|10
1623909650000|2021-06-17 06:00:50|16092.05|15972.05|16092.54|15972.54|16093.31|15973.31|16092.05|15972.05|10
1623909660000|2021-06-17 06:01:00|16092.49|15972.49|16091.92|15971.92|16092.49|15972.49|16091.58|15971.58|10
1623909670000|2021-06-17 06:01:10|16091.57|15971.57|16089.41|15969.41|16091.95|15971.95|16089.41|15969.41|10
1623909680000|2021-06-17 06:01:20|16089.33|15969.33|16086.49|15966.49|16089.33|15969.33|16086.49|15966.49|10
1623909690000|2021-06-17 06:01:30|16086.28|15966.28|16083.86|15963.86|16086.28|15966.28|16083.86|15963.86|10
1623909700000|2021-06-17 06:01:40|16083.83|15963.83|16084.84|15964.84|16085.14|15965.14|16083.83|15963.83|10
1623909710000|2021-06-17 06:01:50|16085.47|15965.47|16086.27|15966.27|16086.41|15966.41|16085.42|15965.42|9
1623909720000|2021-06-17 06:02:00|16086.29|15966.29|16085.69|15965.69|16086.54|15966.54|16085.69|15965.69|8
1623909730000|2021-06-17 06:02:10|16085.65|15965.65|16085.99|15965.99|16086.39|15966.39|16085.59|15965.59|10
1623909740000|2021-06-17 06:02:20|16085.87|15965.87|16086.46|15966.46|16086.46|15966.46|16085.87|15965.87|9
1623909750000|2021-06-17 06:02:30|16086.5|15966.5|16087.64|15967.64|16087.64|15967.64|16086.5|15966.5|8
1623909760000|2021-06-17 06:02:40|16088.03|15968.03|16090.64|15970.64|16090.64|15970.64|16088.03|15968.03|10
1623909770000|2021-06-17 06:02:50|16090.88|15970.88|16091.19|15971.19|16091.69|15971.69|16090.88|15970.88|10
1623909780000|2021-06-17 06:03:00|16091.01|15971.01|16092.19|15972.19|16092.4|15972.4|16091.01|15971.01|10
1623909790000|2021-06-17 06:03:10|16091.79|15971.79|16092.75|15972.75|16092.75|15972.75|16091.79|15971.79|9
1623909800000|2021-06-17 06:03:20|16093.46|15973.46|16093.1|15973.1|16093.9|15973.9|16093.02|15973.02|10
1623909810000|2021-06-17 06:03:30|16093.33|15973.33|16095.75|15975.75|16095.75|15975.75|16093.33|15973.33|9
1623909820000|2021-06-17 06:03:40|16095.88|15975.88|16095.95|15975.95|16096.33|15976.33|16095.78|15975.78|10
1623909830000|2021-06-17 06:03:50|16096.03|15976.03|16094.72|15974.72|16096.03|15976.03|16094.72|15974.72|9
1623909840000|2021-06-17 06:04:00|16094.67|15974.67|16095.31|15975.31|16095.31|15975.31|16094.36|15974.36|10
1623909850000|2021-06-17 06:04:10|16095.56|15975.56|16095.59|15975.59|16096.13|15976.13|16095.56|15975.56|9
1623909860000|2021-06-17 06:04:20|16096.02|15976.02|16100.21|15980.21|16100.21|15980.21|16096.02|15976.02|10
1623909870000|2021-06-17 06:04:30|16100.53|15980.53|16101.23|15981.23|16101.37|15981.37|16100.49|15980.49|10
1623909880000|2021-06-17 06:04:40|16101.1|15981.1|16101.35|15981.35|16101.56|15981.56|16100.97|15980.97|7
1623909890000|2021-06-17 06:04:50|16101.36|15981.36|16101.37|15981.37|16101.39|15981.39|16101.26|15981.26|8
1623909900000|2021-06-17 06:05:00|16101|15981|16101.99|15981.99|16101.99|15981.99|16101|15981|8
1623909910000|2021-06-17 06:05:10|16102.03|15982.03|16103.7|15983.7|16103.7|15983.7|16101.6|15981.6|10
1623909920000|2021-06-17 06:05:20|16103.84|15983.84|16104.11|15984.11|16104.27|15984.27|16103.84|15983.84|7
1623909930000|2021-06-17 06:05:30|16104.26|15984.26|16105.19|15985.19|16105.19|15985.19|16104.26|15984.26|9
1623909940000|2021-06-17 06:05:40|16105.18|15985.18|16105.37|15985.37|16105.73|15985.73|16105.18|15985.18|10
1623909950000|2021-06-17 06:05:50|16105.54|15985.54|16107.91|15987.91|16107.91|15987.91|16105.52|15985.52|10
1623909960000|2021-06-17 06:06:00|16107.79|15987.79|16110|15990|16110|15990|16107.71|15987.71|10
1623909970000|2021-06-17 06:06:10|16110.16|15990.16|16111.68|15991.68|16111.68|15991.68|16110.16|15990.16|9
1623909980000|2021-06-17 06:06:20|16111.55|15991.55|16112.48|15992.48|16112.64|15992.64|16111.34|15991.34|10
1623909990000|2021-06-17 06:06:30|16112.49|15992.49|16112.68|15992.68|16112.91|15992.91|16112.49|15992.49|8
1623910000000|2021-06-17 06:06:40|16112.77|15992.77|16113.16|15993.16|16113.18|15993.18|16112.65|15992.65|9
1623910010000|2021-06-17 06:06:50|16113.18|15993.18|16113.37|15993.37|16113.47|15993.47|16113.06|15993.06|9
1623910020000|2021-06-17 06:07:00|16113.35|15993.35|16111.93|15991.93|16113.35|15993.35|16111.93|15991.93|9
1623910030000|2021-06-17 06:07:10|16111.78|15991.78|16110.68|15990.68|16111.78|15991.78|16110.67|15990.67|8
1623910040000|2021-06-17 06:07:20|16110.6|15990.6|16110.64|15990.64|16110.64|15990.64|16109.52|15989.52|10
1623910050000|2021-06-17 06:07:30|16110.65|15990.65|16111.03|15991.03|16111.03|15991.03|16110.1|15990.1|10
1623910060000|2021-06-17 06:07:40|16111.56|15991.56|16112.64|15992.64|16112.64|15992.64|16111.45|15991.45|10
1623910070000|2021-06-17 06:07:50|16112.79|15992.79|16113.84|15993.84|16113.84|15993.84|16112.79|15992.79|10
1623910080000|2021-06-17 06:08:00|16113.49|15993.49|16111.57|15991.57|16113.49|15993.49|16111.57|15991.57|9
1623910090000|2021-06-17 06:08:10|16111.49|15991.49|16111.41|15991.41|16111.7|15991.7|16111.38|15991.38|8
1623910100000|2021-06-17 06:08:20|16111.53|15991.53|16110.25|15990.25|16111.53|15991.53|16110.25|15990.25|9
1623910110000|2021-06-17 06:08:30|16110.17|15990.17|16110.85|15990.85|16110.85|15990.85|16110.17|15990.17|10
1623910120000|2021-06-17 06:08:40|16110.75|15990.75|16113.49|15993.49|16113.49|15993.49|16110.73|15990.73|10
1623910130000|2021-06-17 06:08:50|16114.14|15994.14|16113.65|15993.65|16114.14|15994.14|16113.65|15993.65|10
1623910140000|2021-06-17 06:09:00|16114.02|15994.02|16114.47|15994.47|16114.58|15994.58|16113.86|15993.86|9
1623910150000|2021-06-17 06:09:10|16114.49|15994.49|16112.86|15992.86|16114.78|15994.78|16112.86|15992.86|10
1623910160000|2021-06-17 06:09:20|16112.42|15992.42|16111.89|15991.89|16112.51|15992.51|16111.89|15991.89|10
1623910170000|2021-06-17 06:09:30|16111.62|15991.62|16109.93|15989.93|16111.67|15991.67|16109.93|15989.93|9
1623910180000|2021-06-17 06:09:40|16109.79|15989.79|16110.25|15990.25|16110.25|15990.25|16109.54|15989.54|8
1623910190000|2021-06-17 06:09:50|16110.26|15990.26|16108.47|15988.47|16110.38|15990.38|16108.11|15988.11|10
1623910200000|2021-06-17 06:10:00|16108.38|15988.38|16108.09|15988.09|16108.46|15988.46|16107.9|15987.9|10
1623910210000|2021-06-17 06:10:10|16108.03|15988.03|16108.99|15988.99|16109.63|15989.63|16108.03|15988.03|9
1623910220000|2021-06-17 06:10:20|16108.79|15988.79|16109.29|15989.29|16109.29|15989.29|16108.79|15988.79|7
1623910230000|2021-06-17 06:10:30|16109.37|15989.37|16109.62|15989.62|16109.62|15989.62|16109.14|15989.14|6
1623910240000|2021-06-17 06:10:40|16109.42|15989.42|16109.06|15989.06|16109.42|15989.42|16108.4|15988.4|10
1623910250000|2021-06-17 06:10:50|16109.18|15989.18|16110.1|15990.1|16110.1|15990.1|16109.09|15989.09|10
1623910260000|2021-06-17 06:11:00|16110.04|15990.04|16111.14|15991.14|16111.14|15991.14|16109.53|15989.53|10
1623910270000|2021-06-17 06:11:10|16111.47|15991.47|16112.61|15992.61|16112.61|15992.61|16111.47|15991.47|10
1623910280000|2021-06-17 06:11:20|16112.57|15992.57|16111.42|15991.42|16112.57|15992.57|16111.42|15991.42|9
1623910290000|2021-06-17 06:11:30|16111.33|15991.33|16110.66|15990.66|16111.33|15991.33|16110.51|15990.51|9
1623910300000|2021-06-17 06:11:40|16110.67|15990.67|16110.85|15990.85|16111.15|15991.15|16110.45|15990.45|9
1623910310000|2021-06-17 06:11:50|16110.8|15990.8|16112.53|15992.53|16112.55|15992.55|16110.8|15990.8|10
1623910320000|2021-06-17 06:12:00|16112.59|15992.59|16112.43|15992.43|16112.7|15992.7|16112.43|15992.43|9
1623910330000|2021-06-17 06:12:10|16112.42|15992.42|16112.39|15992.39|16112.45|15992.45|16111.85|15991.85|10
1623910340000|2021-06-17 06:12:20|16112.52|15992.52|16113.2|15993.2|16113.26|15993.26|16112.52|15992.52|10
1623910350000|2021-06-17 06:12:30|16113.11|15993.11|16112.51|15992.51|16113.44|15993.44|16112.51|15992.51|10
1623910360000|2021-06-17 06:12:40|16112.41|15992.41|16112.13|15992.13|16112.41|15992.41|16111.97|15991.97|9
1623910370000|2021-06-17 06:12:50|16111.98|15991.98|16112.99|15992.99|16113.29|15993.29|16111.81|15991.81|9
1623910380000|2021-06-17 06:13:00|16112.82|15992.82|16111.7|15991.7|16112.82|15992.82|16111.53|15991.53|10
1623910390000|2021-06-17 06:13:10|16111.58|15991.58|16111.64|15991.64|16111.78|15991.78|16111.4|15991.4|9
1623910400000|2021-06-17 06:13:20|16111.63|15991.63|16111.54|15991.54|16112.34|15992.34|16111.52|15991.52|10
1623910410000|2021-06-17 06:13:30|16111.33|15991.33|16112.31|15992.31|16112.31|15992.31|16111.33|15991.33|10
1623910420000|2021-06-17 06:13:40|16112.18|15992.18|16112.85|15992.85|16112.95|15992.95|16112.18|15992.18|9
1623910430000|2021-06-17 06:13:50|16112.99|15992.99|16112.12|15992.12|16112.99|15992.99|16112|15992|8
1623910440000|2021-06-17 06:14:00|16112.11|15992.11|16114.92|15994.92|16114.92|15994.92|16112.07|15992.07|9
1623910450000|2021-06-17 06:14:10|16114.76|15994.76|16114.84|15994.84|16115.1|15995.1|16114.74|15994.74|8
1623910460000|2021-06-17 06:14:20|16114.81|15994.81|16115.92|15995.92|16115.92|15995.92|16114.81|15994.81|10
1623910470000|2021-06-17 06:14:30|16116.11|15996.11|16115.77|15995.77|16116.26|15996.26|16115.77|15995.77|8
1623910480000|2021-06-17 06:14:40|16115.35|15995.35|16115.89|15995.89|16116.33|15996.33|16115.35|15995.35|9
1623910490000|2021-06-17 06:14:50|16115.88|15995.88|16116.39|15996.39|16116.39|15996.39|16115.88|15995.88|9
1623910500000|2021-06-17 06:15:00|16116.13|15996.13|16117.62|15997.62|16117.62|15997.62|16116.09|15996.09|10
1623910510000|2021-06-17 06:15:10|16118.08|15998.08|16117.77|15997.77|16118.08|15998.08|16117.54|15997.54|10
1623910520000|2021-06-17 06:15:20|16117.35|15997.35|16114.41|15994.41|16117.35|15997.35|16114.41|15994.41|10
1623910530000|2021-06-17 06:15:30|16114.14|15994.14|16113.86|15993.86|16114.39|15994.39|16113.86|15993.86|9
1623910540000|2021-06-17 06:15:40|16113.73|15993.73|16113.63|15993.63|16113.97|15993.97|16113.36|15993.36|9
1623910550000|2021-06-17 06:15:50|16113.8|15993.8|16113.21|15993.21|16113.96|15993.96|16112.77|15992.77|10
1623910560000|2021-06-17 06:16:00|16113.67|15993.67|16113.54|15993.54|16113.73|15993.73|16113.29|15993.29|10
1623910570000|2021-06-17 06:16:10|16113.45|15993.45|16113.24|15993.24|16113.51|15993.51|16113.12|15993.12|10
1623910580000|2021-06-17 06:16:20|16112.57|15992.57|16110.47|15990.47|16112.57|15992.57|16110.47|15990.47|9
1623910590000|2021-06-17 06:16:30|16110.44|15990.44|16108.9|15988.9|16110.44|15990.44|16108.9|15988.9|9
1623910600000|2021-06-17 06:16:40|16109.21|15989.21|16109.09|15989.09|16109.73|15989.73|16109.02|15989.02|10
1623910610000|2021-06-17 06:16:50|16109.1|15989.1|16108.65|15988.65|16109.17|15989.17|16108.56|15988.56|9
1623910620000|2021-06-17 06:17:00|16108.73|15988.73|16108.16|15988.16|16108.73|15988.73|16108.16|15988.16|8
1623910630000|2021-06-17 06:17:10|16108.39|15988.39|16108.22|15988.22|16108.82|15988.82|16108.22|15988.22|8
1623910640000|2021-06-17 06:17:20|16107.86|15987.86|16107.2|15987.2|16107.93|15987.93|16107.16|15987.16|9
1623910650000|2021-06-17 06:17:30|16107.28|15987.28|16106.53|15986.53|16107.36|15987.36|16106.53|15986.53|8
1623910660000|2021-06-17 06:17:40|16106.25|15986.25|16105.54|15985.54|16106.5|15986.5|16105.54|15985.54|9
1623910670000|2021-06-17 06:17:50|16105.64|15985.64|16105.07|15985.07|16105.78|15985.78|16105.02|15985.02|9
1623910680000|2021-06-17 06:18:00|16105.02|15985.02|16104.7|15984.7|16105.11|15985.11|16104.68|15984.68|10
1623910690000|2021-06-17 06:18:10|16104.73|15984.73|16102.48|15982.48|16104.98|15984.98|16102.48|15982.48|10
1623910700000|2021-06-17 06:18:20|16102.45|15982.45|16099.93|15979.93|16102.45|15982.45|16099.93|15979.93|10
1623910710000|2021-06-17 06:18:30|16099.5|15979.5|16100.01|15980.01|16100.62|15980.62|16099.5|15979.5|10
1623910720000|2021-06-17 06:18:40|16098.87|15978.87|16096.79|15976.79|16098.87|15978.87|16096.79|15976.79|10
1623910730000|2021-06-17 06:18:50|16097|15977|16099.04|15979.04|16099.04|15979.04|16097|15977|9
1623910740000|2021-06-17 06:19:00|16099.06|15979.06|16098.77|15978.77|16099.26|15979.26|16098.65|15978.65|9
1623910750000|2021-06-17 06:19:10|16098.78|15978.78|16097.38|15977.38|16098.78|15978.78|16097.38|15977.38|10
1623910760000|2021-06-17 06:19:20|16096.41|15976.41|16094.08|15974.08|16096.41|15976.41|16093.76|15973.76|10
1623910770000|2021-06-17 06:19:30|16093.85|15973.85|16093.17|15973.17|16093.85|15973.85|16091.9|15971.9|10
1623910780000|2021-06-17 06:19:40|16093.03|15973.03|16094.96|15974.96|16095.27|15975.27|16092.9|15972.9|10
1623910790000|2021-06-17 06:19:50|16095.11|15975.11|16098.08|15978.08|16098.08|15978.08|16094.89|15974.89|9
1623910800000|2021-06-17 06:20:00|16098.03|15978.03|16101.99|15981.99|16101.99|15981.99|16097.76|15977.76|10
1623910810000|2021-06-17 06:20:10|16102.15|15982.15|16103.24|15983.24|16103.24|15983.24|16102.15|15982.15|10
1623910820000|2021-06-17 06:20:20|16102.8|15982.8|16106.14|15986.14|16106.22|15986.22|16102.8|15982.8|10
1623910830000|2021-06-17 06:20:30|16106.36|15986.36|16107.8|15987.8|16107.8|15987.8|16106.36|15986.36|9
1623910840000|2021-06-17 06:20:40|16108.73|15988.73|16109.97|15989.97|16109.97|15989.97|16108.68|15988.68|10
1623910850000|2021-06-17 06:20:50|16109.92|15989.92|16110.92|15990.92|16110.92|15990.92|16109.89|15989.89|10
1623910860000|2021-06-17 06:21:00|16111.14|15991.14|16113.4|15993.4|16113.4|15993.4|16111.14|15991.14|10
1623910870000|2021-06-17 06:21:10|16113.64|15993.64|16114.94|15994.94|16114.94|15994.94|16113.64|15993.64|10
1623910880000|2021-06-17 06:21:20|16115.01|15995.01|16117.3|15997.3|16117.38|15997.38|16115.01|15995.01|10
1623910890000|2021-06-17 06:21:30|16118.18|15998.18|16119.28|15999.28|16119.28|15999.28|16118.18|15998.18|10
1623910900000|2021-06-17 06:21:40|16119.34|15999.34|16121.07|16001.07|16121.09|16001.09|16118.96|15998.96|10
1623910910000|2021-06-17 06:21:50|16121|16001|16122.35|16002.35|16122.46|16002.46|16121|16001|8
1623910920000|2021-06-17 06:22:00|16122.38|16002.38|16125.04|16005.04|16125.04|16005.04|16122.38|16002.38|10
1623910930000|2021-06-17 06:22:10|16125.06|16005.06|16125.75|16005.75|16125.85|16005.85|16124.98|16004.98|10
1623910940000|2021-06-17 06:22:20|16125.76|16005.76|16136.48|16016.48|16136.48|16016.48|16125.76|16005.76|10
1623910950000|2021-06-17 06:22:30|16137.22|16017.22|16142.43|16022.43|16142.43|16022.43|16137.22|16017.22|10
1623910960000|2021-06-17 06:22:40|16142.11|16022.11|16144.82|16024.82|16145.16|16025.16|16142.11|16022.11|10
1623910970000|2021-06-17 06:22:50|16145.11|16025.11|16146.24|16026.24|16146.24|16026.24|16144.9|16024.9|9
1623910980000|2021-06-17 06:23:00|16146.3|16026.3|16149.11|16029.11|16149.11|16029.11|16146.3|16026.3|10
1623910990000|2021-06-17 06:23:10|16149.34|16029.34|16151.29|16031.29|16151.88|16031.88|16149.27|16029.27|10
1623911000000|2021-06-17 06:23:20|16150.44|16030.44|16153.46|16033.46|16153.46|16033.46|16150.33|16030.33|10
1623911010000|2021-06-17 06:23:30|16153.85|16033.85|16153.94|16033.94|16154.22|16034.22|16153.75|16033.75|10
1623911020000|2021-06-17 06:23:40|16154.11|16034.11|16153.13|16033.13|16154.15|16034.15|16153.13|16033.13|10
1623911030000|2021-06-17 06:23:50|16153.02|16033.02|16155.06|16035.06|16155.06|16035.06|16152.86|16032.86|10
1623911040000|2021-06-17 06:24:00|16155.21|16035.21|16156.36|16036.36|16156.39|16036.39|16155.01|16035.01|10
1623911050000|2021-06-17 06:24:10|16156.33|16036.33|16156.58|16036.58|16157.78|16037.78|16156.33|16036.33|8
1623911060000|2021-06-17 06:24:20|16156.71|16036.71|16155.93|16035.93|16156.72|16036.72|16155.93|16035.93|9
1623911070000|2021-06-17 06:24:30|16158.95|16038.95|16159.35|16039.35|16159.35|16039.35|16158.4|16038.4|10
1623911080000|2021-06-17 06:24:40|16159.42|16039.42|16158.4|16038.4|16159.85|16039.85|16158.4|16038.4|10
1623911090000|2021-06-17 06:24:50|16158.41|16038.41|16158.67|16038.67|16158.69|16038.69|16158.41|16038.41|10
1623911100000|2021-06-17 06:25:00|16158.68|16038.68|16159.52|16039.52|16159.52|16039.52|16158.63|16038.63|10
1623911110000|2021-06-17 06:25:10|16159.42|16039.42|16161.12|16041.12|16161.12|16041.12|16159.42|16039.42|9
1623911120000|2021-06-17 06:25:20|16161.58|16041.58|16160.36|16040.36|16161.58|16041.58|16160.13|16040.13|10
1623911130000|2021-06-17 06:25:30|16160.26|16040.26|16160.37|16040.37|16160.5|16040.5|16159.83|16039.83|10
1623911140000|2021-06-17 06:25:40|16160.35|16040.35|16161.15|16041.15|16161.65|16041.65|16160.35|16040.35|10
1623911150000|2021-06-17 06:25:50|16161.07|16041.07|16181.49|16061.49|16181.49|16061.49|16160.38|16040.38|10
1623911160000|2021-06-17 06:26:00|16179.68|16059.68|16202.67|16082.67|16202.67|16082.67|16179.68|16059.68|10
1623911170000|2021-06-17 06:26:10|16204.59|16084.59|16204.44|16084.44|16206.98|16086.98|16203.32|16083.32|10
1623911180000|2021-06-17 06:26:20|16204.51|16084.51|16208.92|16088.92|16211.9|16091.9|16203.65|16083.65|10
1623911190000|2021-06-17 06:26:30|16209.9|16089.9|16217.16|16097.16|16217.16|16097.16|16208.37|16088.37|10
1623911200000|2021-06-17 06:26:40|16217.11|16097.11|16216.98|16096.98|16218.31|16098.31|16216.98|16096.98|10
1623911210000|2021-06-17 06:26:50|16216.38|16096.38|16213.8|16093.8|16216.38|16096.38|16212.52|16092.52|10
1623911220000|2021-06-17 06:27:00|16214.37|16094.37|16223.65|16103.65|16223.65|16103.65|16214.01|16094.01|10
1623911230000|2021-06-17 06:27:10|16225.09|16105.09|16223.9|16103.9|16225.85|16105.85|16223.9|16103.9|10
1623911240000|2021-06-17 06:27:20|16224.41|16104.41|16222.31|16102.31|16224.41|16104.41|16222.31|16102.31|9
1623911250000|2021-06-17 06:27:30|16222.28|16102.28|16221.75|16101.75|16222.48|16102.48|16221.5|16101.5|9
1623911260000|2021-06-17 06:27:40|16222.25|16102.25|16221.76|16101.76|16222.61|16102.61|16221.76|16101.76|10
1623911270000|2021-06-17 06:27:50|16221.91|16101.91|16222.77|16102.77|16222.77|16102.77|16221.91|16101.91|9
1623911280000|2021-06-17 06:28:00|16222.53|16102.53|16224.08|16104.08|16224.57|16104.57|16222.08|16102.08|10
1623911290000|2021-06-17 06:28:10|16223.47|16103.47|16223.45|16103.45|16223.47|16103.47|16220.11|16100.11|10
1623911300000|2021-06-17 06:28:20|16223.24|16103.24|16223.51|16103.51|16224.07|16104.07|16223.07|16103.07|10
1623911310000|2021-06-17 06:28:30|16224.28|16104.28|16228.5|16108.5|16228.5|16108.5|16224.28|16104.28|10
1623911320000|2021-06-17 06:28:40|16228.85|16108.85|16233.05|16113.05|16233.05|16113.05|16228.8|16108.8|10
1623911330000|2021-06-17 06:28:50|16233.15|16113.15|16236.17|16116.17|16238.19|16118.19|16233.15|16113.15|10
1623911340000|2021-06-17 06:29:00|16236.09|16116.09|16232.75|16112.75|16236.16|16116.16|16232.75|16112.75|10
1623911350000|2021-06-17 06:29:10|16232.76|16112.76|16230.14|16110.14|16232.76|16112.76|16229.78|16109.78|10
1623911360000|2021-06-17 06:29:20|16229.37|16109.37|16225.19|16105.19|16229.37|16109.37|16224.89|16104.89|10
1623911370000|2021-06-17 06:29:30|16224.89|16104.89|16222.04|16102.04|16224.89|16104.89|16222.02|16102.02|10
1623911380000|2021-06-17 06:29:40|16221.9|16101.9|16222.52|16102.52|16222.55|16102.55|16221.16|16101.16|10
1623911390000|2021-06-17 06:29:50|16222.54|16102.54|16222.57|16102.57|16223|16103|16222.29|16102.29|9
1623911400000|2021-06-17 06:30:00|16222.63|16102.63|16226.34|16106.34|16226.34|16106.34|16222.63|16102.63|10
1623911410000|2021-06-17 06:30:10|16227.8|16107.8|16231.78|16111.78|16231.78|16111.78|16227.8|16107.8|10
1623911420000|2021-06-17 06:30:20|16232.01|16112.01|16229.66|16109.66|16232.01|16112.01|16229.66|16109.66|9
1623911430000|2021-06-17 06:30:30|16229.42|16109.42|16221.51|16101.51|16229.47|16109.47|16221.51|16101.51|10
1623911440000|2021-06-17 06:30:40|16221.5|16101.5|16212.87|16092.87|16221.5|16101.5|16212.87|16092.87|10
1623911450000|2021-06-17 06:30:50|16212.84|16092.84|16209.04|16089.04|16212.84|16092.84|16209.04|16089.04|10
1623911460000|2021-06-17 06:31:00|16209.17|16089.17|16208.12|16088.12|16209.17|16089.17|16207.33|16087.33|10
1623911470000|2021-06-17 06:31:10|16208.24|16088.24|16210.6|16090.6|16210.6|16090.6|16208.24|16088.24|10
1623911480000|2021-06-17 06:31:20|16210.51|16090.51|16210.6|16090.6|16211.68|16091.68|16210.51|16090.51|10
1623911490000|2021-06-17 06:31:30|16210.08|16090.08|16207.41|16087.41|16210.08|16090.08|16207.41|16087.41|10
1623911500000|2021-06-17 06:31:40|16206.98|16086.98|16203.96|16083.96|16206.98|16086.98|16203.96|16083.96|9
1623911510000|2021-06-17 06:31:50|16203.83|16083.83|16203.4|16083.4|16203.83|16083.83|16203.39|16083.39|9
1623911520000|2021-06-17 06:32:00|16203.89|16083.89|16201.52|16081.52|16203.89|16083.89|16201.52|16081.52|9
1623911530000|2021-06-17 06:32:10|16200.66|16080.66|16198.99|16078.99|16200.66|16080.66|16198.99|16078.99|10
1623911540000|2021-06-17 06:32:20|16198.95|16078.95|16198.19|16078.19|16198.95|16078.95|16198.19|16078.19|8
1623911550000|2021-06-17 06:32:30|16198.35|16078.35|16198.38|16078.38|16198.71|16078.71|16198.24|16078.24|10
1623911560000|2021-06-17 06:32:40|16198.27|16078.27|16199.28|16079.28|16199.59|16079.59|16198.25|16078.25|8
1623911570000|2021-06-17 06:32:50|16200.47|16080.47|16200.49|16080.49|16200.49|16080.49|16199.75|16079.75|10
1623911580000|2021-06-17 06:33:00|16200.2|16080.2|16194.66|16074.66|16200.23|16080.23|16194.66|16074.66|9
1623911590000|2021-06-17 06:33:10|16194.57|16074.57|16193.77|16073.77|16194.57|16074.57|16193.75|16073.75|9
1623911600000|2021-06-17 06:33:20|16193.78|16073.78|16193.86|16073.86|16193.86|16073.86|16193.18|16073.18|9
1623911610000|2021-06-17 06:33:30|16194.09|16074.09|16191.96|16071.96|16194.69|16074.69|16191.96|16071.96|10
1623911620000|2021-06-17 06:33:40|16191.45|16071.45|16191.91|16071.91|16191.91|16071.91|16191.45|16071.45|10
1623911630000|2021-06-17 06:33:50|16192|16072|16193.76|16073.76|16193.76|16073.76|16192|16072|10
1623911640000|2021-06-17 06:34:00|16193.81|16073.81|16193.37|16073.37|16194.23|16074.23|16193.27|16073.27|9
1623911650000|2021-06-17 06:34:10|16192.76|16072.76|16192.05|16072.05|16192.94|16072.94|16192.05|16072.05|10
1623911660000|2021-06-17 06:34:20|16191.78|16071.78|16191.58|16071.58|16192.01|16072.01|16191.58|16071.58|10
1623911670000|2021-06-17 06:34:30|16191.37|16071.37|16191.07|16071.07|16191.66|16071.66|16191.07|16071.07|10
1623911680000|2021-06-17 06:34:40|16190.84|16070.84|16192.01|16072.01|16192.01|16072.01|16190.84|16070.84|9
1623911690000|2021-06-17 06:34:50|16191.97|16071.97|16191.98|16071.98|16193.07|16073.07|16191.97|16071.97|9
1623911700000|2021-06-17 06:35:00|16190.63|16070.63|16189.66|16069.66|16190.63|16070.63|16189.15|16069.15|10
1623911710000|2021-06-17 06:35:10|16189.59|16069.59|16190.89|16070.89|16190.93|16070.93|16189.59|16069.59|10
1623911720000|2021-06-17 06:35:20|16190.99|16070.99|16192.02|16072.02|16192.02|16072.02|16190.99|16070.99|9
1623911730000|2021-06-17 06:35:30|16192.21|16072.21|16191.64|16071.64|16192.21|16072.21|16191.5|16071.5|10
1623911740000|2021-06-17 06:35:40|16192.28|16072.28|16193.48|16073.48|16193.48|16073.48|16192.28|16072.28|10
1623911750000|2021-06-17 06:35:50|16195.36|16075.36|16199.35|16079.35|16199.35|16079.35|16195.34|16075.34|10
1623911760000|2021-06-17 06:36:00|16200.03|16080.03|16204.17|16084.17|16204.17|16084.17|16200.03|16080.03|9
1623911770000|2021-06-17 06:36:10|16204.18|16084.18|16207.74|16087.74|16207.74|16087.74|16204.18|16084.18|10
1623911780000|2021-06-17 06:36:20|16208.68|16088.68|16209.46|16089.46|16210.01|16090.01|16208.68|16088.68|10
1623911790000|2021-06-17 06:36:30|16209.29|16089.29|16210.64|16090.64|16210.64|16090.64|16209.29|16089.29|10
1623911800000|2021-06-17 06:36:40|16210.47|16090.47|16212.31|16092.31|16212.31|16092.31|16210.45|16090.45|9
1623911810000|2021-06-17 06:36:50|16212.92|16092.92|16214.42|16094.42|16214.42|16094.42|16212.92|16092.92|10
1623911820000|2021-06-17 06:37:00|16214.25|16094.25|16214.72|16094.72|16214.86|16094.86|16214.05|16094.05|10
1623911830000|2021-06-17 06:37:10|16214.61|16094.61|16215.09|16095.09|16215.09|16095.09|16214.33|16094.33|10
1623911840000|2021-06-17 06:37:20|16215.15|16095.15|16218.06|16098.06|16218.25|16098.25|16215.15|16095.15|10
1623911850000|2021-06-17 06:37:30|16218.05|16098.05|16219.7|16099.7|16219.75|16099.75|16218.05|16098.05|6
1623911860000|2021-06-17 06:37:40|16219.69|16099.69|16217.78|16097.78|16219.9|16099.9|16217.78|16097.78|9
1623911870000|2021-06-17 06:37:50|16218|16098|16215.62|16095.62|16218|16098|16215.62|16095.62|9
1623911880000|2021-06-17 06:38:00|16215.67|16095.67|16215.13|16095.13|16215.67|16095.67|16215.09|16095.09|9
1623911890000|2021-06-17 06:38:10|16214.65|16094.65|16214.76|16094.76|16214.97|16094.97|16214.2|16094.2|10
1623911900000|2021-06-17 06:38:20|16214.4|16094.4|16214.32|16094.32|16214.55|16094.55|16214.14|16094.14|10
1623911910000|2021-06-17 06:38:30|16214.3|16094.3|16214.57|16094.57|16214.68|16094.68|16214.3|16094.3|10
1623911920000|2021-06-17 06:38:40|16213.38|16093.38|16212.14|16092.14|16213.4|16093.4|16212.14|16092.14|10
1623911930000|2021-06-17 06:38:50|16212.11|16092.11|16212.45|16092.45|16212.45|16092.45|16211.92|16091.92|9
1623911940000|2021-06-17 06:39:00|16212.22|16092.22|16214.02|16094.02|16214.02|16094.02|16212.22|16092.22|10
1623911950000|2021-06-17 06:39:10|16215.01|16095.01|16217.4|16097.4|16217.4|16097.4|16215.01|16095.01|9
1623911960000|2021-06-17 06:39:20|16218.11|16098.11|16217.17|16097.17|16218.25|16098.25|16217.17|16097.17|8
1623911970000|2021-06-17 06:39:30|16217.2|16097.2|16216.84|16096.84|16218.29|16098.29|16216.84|16096.84|9
1623911980000|2021-06-17 06:39:40|16216.6|16096.6|16217.15|16097.15|16217.39|16097.39|16216.38|16096.38|9
1623911990000|2021-06-17 06:39:50|16217.3|16097.3|16216.99|16096.99|16217.3|16097.3|16216.9|16096.9|10
1623912000000|2021-06-17 06:40:00|16216.91|16096.91|16216.95|16096.95|16216.95|16096.95|16216.33|16096.33|9
1623912010000|2021-06-17 06:40:10|16217.29|16097.29|16217.5|16097.5|16217.74|16097.74|16216.74|16096.74|8
1623912020000|2021-06-17 06:40:20|16217.73|16097.73|16218.41|16098.41|16218.66|16098.66|16217.13|16097.13|9
1623912030000|2021-06-17 06:40:30|16218.42|16098.42|16219.5|16099.5|16219.62|16099.62|16218.42|16098.42|9
1623912040000|2021-06-17 06:40:40|16220.21|16100.21|16219.63|16099.63|16220.21|16100.21|16219.42|16099.42|9
1623912050000|2021-06-17 06:40:50|16219.67|16099.67|16218.84|16098.84|16219.7|16099.7|16218.74|16098.74|8
1623912060000|2021-06-17 06:41:00|16218.43|16098.43|16217.26|16097.26|16218.43|16098.43|16217.03|16097.03|9
1623912070000|2021-06-17 06:41:10|16216.83|16096.83|16216.28|16096.28|16216.83|16096.83|16216|16096|10
1623912080000|2021-06-17 06:41:20|16218.05|16098.05|16219.15|16099.15|16219.15|16099.15|16217.98|16097.98|10
1623912090000|2021-06-17 06:41:30|16219.48|16099.48|16220.04|16100.04|16220.04|16100.04|16219.47|16099.47|9
1623912100000|2021-06-17 06:41:40|16220.08|16100.08|16224.86|16104.86|16225.08|16105.08|16220.08|16100.08|10
1623912110000|2021-06-17 06:41:50|16224.29|16104.29|16228.02|16108.02|16228.02|16108.02|16224.29|16104.29|10
1623912120000|2021-06-17 06:42:00|16228.2|16108.2|16228.09|16108.09|16228.2|16108.2|16227.86|16107.86|10
1623912130000|2021-06-17 06:42:10|16228.17|16108.17|16236.06|16116.06|16236.43|16116.43|16228.13|16108.13|10
1623912140000|2021-06-17 06:42:20|16236.15|16116.15|16236.08|16116.08|16237.12|16117.12|16236.08|16116.08|10
1623912150000|2021-06-17 06:42:30|16236.33|16116.33|16237.34|16117.34|16237.34|16117.34|16236.33|16116.33|9
1623912160000|2021-06-17 06:42:40|16237.41|16117.41|16240.19|16120.19|16240.94|16120.94|16237.41|16117.41|10
1623912170000|2021-06-17 06:42:50|16240.57|16120.57|16242.33|16122.33|16242.48|16122.48|16240.46|16120.46|10
1623912180000|2021-06-17 06:43:00|16242.2|16122.2|16240.96|16120.96|16242.29|16122.29|16240.87|16120.87|10
1623912190000|2021-06-17 06:43:10|16240.72|16120.72|16246.06|16126.06|16246.06|16126.06|16240.72|16120.72|10
1623912200000|2021-06-17 06:43:20|16246.24|16126.24|16243.39|16123.39|16246.24|16126.24|16243.39|16123.39|10
1623912210000|2021-06-17 06:43:30|16243.08|16123.08|16243.05|16123.05|16243.89|16123.89|16243.01|16123.01|10
1623912220000|2021-06-17 06:43:40|16242.83|16122.83|16241.82|16121.82|16242.83|16122.83|16241.05|16121.05|10
1623912230000|2021-06-17 06:43:50|16241.26|16121.26|16242.04|16122.04|16242.04|16122.04|16241.26|16121.26|10
1623912240000|2021-06-17 06:44:00|16242.69|16122.69|16244.95|16124.95|16244.95|16124.95|16242.69|16122.69|10
1623912250000|2021-06-17 06:44:10|16244.96|16124.96|16248.06|16128.06|16248.06|16128.06|16244.96|16124.96|10
1623912260000|2021-06-17 06:44:20|16247.86|16127.86|16248.71|16128.71|16248.71|16128.71|16247.15|16127.15|10
1623912270000|2021-06-17 06:44:30|16248.61|16128.61|16249.72|16129.72|16249.72|16129.72|16248.48|16128.48|10
1623912280000|2021-06-17 06:44:40|16249.59|16129.59|16249.38|16129.38|16250.2|16130.2|16249.36|16129.36|9
1623912290000|2021-06-17 06:44:50|16249.49|16129.49|16249.31|16129.31|16249.61|16129.61|16248.97|16128.97|9
1623912300000|2021-06-17 06:45:00|16248.9|16128.9|16249.3|16129.3|16250.05|16130.05|16248.9|16128.9|10
1623912310000|2021-06-17 06:45:10|16248.48|16128.48|16247.01|16127.01|16248.83|16128.83|16247.01|16127.01|10
1623912320000|2021-06-17 06:45:20|16246.4|16126.4|16243.96|16123.96|16246.4|16126.4|16243.96|16123.96|8
1623912330000|2021-06-17 06:45:30|16243.85|16123.85|16241.14|16121.14|16243.85|16123.85|16241.14|16121.14|10
1623912340000|2021-06-17 06:45:40|16240.74|16120.74|16240.03|16120.03|16241.55|16121.55|16239.98|16119.98|10
1623912350000|2021-06-17 06:45:50|16239.64|16119.64|16239.29|16119.29|16239.64|16119.64|16238.8|16118.8|10
1623912360000|2021-06-17 06:46:00|16239.26|16119.26|16235.44|16115.44|16239.26|16119.26|16235.44|16115.44|9
1623912370000|2021-06-17 06:46:10|16235.09|16115.09|16234.27|16114.27|16235.09|16115.09|16234.21|16114.21|10
1623912380000|2021-06-17 06:46:20|16234.15|16114.15|16234.13|16114.13|16234.15|16114.15|16233.02|16113.02|10
1623912390000|2021-06-17 06:46:30|16233.82|16113.82|16235.68|16115.68|16235.68|16115.68|16233.78|16113.78|10
1623912400000|2021-06-17 06:46:40|16235.5|16115.5|16235.88|16115.88|16236.2|16116.2|16235.5|16115.5|10
1623912410000|2021-06-17 06:46:50|16235.97|16115.97|16235.75|16115.75|16236.28|16116.28|16235.61|16115.61|9
1623912420000|2021-06-17 06:47:00|16235.32|16115.32|16235.14|16115.14|16235.52|16115.52|16235.14|16115.14|9
1623912430000|2021-06-17 06:47:10|16235.24|16115.24|16234.47|16114.47|16235.24|16115.24|16234.18|16114.18|10
1623912440000|2021-06-17 06:47:20|16234.24|16114.24|16233.27|16113.27|16234.25|16114.25|16233.27|16113.27|7
1623912450000|2021-06-17 06:47:30|16232.79|16112.79|16232.91|16112.91|16232.91|16112.91|16232.18|16112.18|9
1623912460000|2021-06-17 06:47:40|16233.57|16113.57|16231.9|16111.9|16233.57|16113.57|16231.9|16111.9|10
1623912470000|2021-06-17 06:47:50|16231.94|16111.94|16231.25|16111.25|16231.94|16111.94|16230.51|16110.51|10
1623912480000|2021-06-17 06:48:00|16231.58|16111.58|16233.45|16113.45|16233.45|16113.45|16231.07|16111.07|10
1623912490000|2021-06-17 06:48:10|16233.61|16113.61|16233.24|16113.24|16234.28|16114.28|16233.24|16113.24|10
1623912500000|2021-06-17 06:48:20|16233.44|16113.44|16233.81|16113.81|16234|16114|16233.44|16113.44|10
1623912510000|2021-06-17 06:48:30|16233.88|16113.88|16233.78|16113.78|16234.12|16114.12|16233.55|16113.55|9
1623912520000|2021-06-17 06:48:40|16234.32|16114.32|16233.93|16113.93|16234.32|16114.32|16233.65|16113.65|8
1623912530000|2021-06-17 06:48:50|16234.06|16114.06|16234.62|16114.62|16234.62|16114.62|16233.49|16113.49|8
1623912540000|2021-06-17 06:49:00|16234.65|16114.65|16232.49|16112.49|16234.71|16114.71|16232.49|16112.49|10
1623912550000|2021-06-17 06:49:10|16232.31|16112.31|16234.74|16114.74|16234.74|16114.74|16232.31|16112.31|10
1623912560000|2021-06-17 06:49:20|16234.87|16114.87|16234.28|16114.28|16235.27|16115.27|16234.28|16114.28|10
1623912570000|2021-06-17 06:49:30|16233.89|16113.89|16232.89|16112.89|16233.89|16113.89|16232.52|16112.52|10
1623912580000|2021-06-17 06:49:40|16233.23|16113.23|16232.95|16112.95|16233.23|16113.23|16232.38|16112.38|8
1623912590000|2021-06-17 06:49:50|16233.27|16113.27|16233.49|16113.49|16234.25|16114.25|16233.27|16113.27|10
1623912600000|2021-06-17 06:50:00|16233.23|16113.23|16236.57|16116.57|16236.57|16116.57|16232.86|16112.86|10
1623912610000|2021-06-17 06:50:10|16236.69|16116.69|16239.87|16119.87|16239.87|16119.87|16236.69|16116.69|9
1623912620000|2021-06-17 06:50:20|16240.15|16120.15|16243.92|16123.92|16244.42|16124.42|16240.15|16120.15|9
1623912630000|2021-06-17 06:50:30|16243.96|16123.96|16243.8|16123.8|16244.05|16124.05|16243.67|16123.67|10
1623912640000|2021-06-17 06:50:40|16243.89|16123.89|16244.05|16124.05|16244.05|16124.05|16243.66|16123.66|7
1623912650000|2021-06-17 06:50:50|16244.06|16124.06|16244.41|16124.41|16244.41|16124.41|16243.79|16123.79|8
1623912660000|2021-06-17 06:51:00|16244.21|16124.21|16243.69|16123.69|16244.21|16124.21|16243.57|16123.57|10
1623912670000|2021-06-17 06:51:10|16243.7|16123.7|16245.85|16125.85|16245.92|16125.92|16243.7|16123.7|10
1623912680000|2021-06-17 06:51:20|16246.04|16126.04|16246.71|16126.71|16246.8|16126.8|16246.04|16126.04|9
1623912690000|2021-06-17 06:51:30|16247.04|16127.04|16248.03|16128.03|16248.03|16128.03|16247.04|16127.04|9
1623912700000|2021-06-17 06:51:40|16249.9|16129.9|16255.91|16135.91|16255.91|16135.91|16249.9|16129.9|10
1623912710000|2021-06-17 06:51:50|16256.1|16136.1|16262.79|16142.79|16262.79|16142.79|16256.1|16136.1|10
1623912720000|2021-06-17 06:52:00|16263.95|16143.95|16271.2|16151.2|16271.2|16151.2|16263.95|16143.95|10
1623912730000|2021-06-17 06:52:10|16270.39|16150.39|16275.54|16155.54|16275.54|16155.54|16269.63|16149.63|10
1623912740000|2021-06-17 06:52:20|16275.88|16155.88|16278.29|16158.29|16278.29|16158.29|16275.88|16155.88|10
1623912750000|2021-06-17 06:52:30|16278.2|16158.2|16276.42|16156.42|16279.06|16159.06|16276.42|16156.42|9
1623912760000|2021-06-17 06:52:40|16275.79|16155.79|16272.02|16152.02|16275.79|16155.79|16272.02|16152.02|10
1623912770000|2021-06-17 06:52:50|16271.28|16151.28|16269.45|16149.45|16271.28|16151.28|16269.45|16149.45|10
1623912780000|2021-06-17 06:53:00|16269.77|16149.77|16269.6|16149.6|16269.82|16149.82|16269.07|16149.07|8
1623912790000|2021-06-17 06:53:10|16269.92|16149.92|16269.02|16149.02|16270.2|16150.2|16269.02|16149.02|10
1623912800000|2021-06-17 06:53:20|16268.65|16148.65|16267.16|16147.16|16268.65|16148.65|16266.86|16146.86|10
1623912810000|2021-06-17 06:53:30|16267.22|16147.22|16267.15|16147.15|16267.37|16147.37|16266.24|16146.24|10
1623912820000|2021-06-17 06:53:40|16267.08|16147.08|16267.03|16147.03|16267.13|16147.13|16266.49|16146.49|10
1623912830000|2021-06-17 06:53:50|16266.98|16146.98|16266.43|16146.43|16266.98|16146.98|16266.43|16146.43|10
1623912840000|2021-06-17 06:54:00|16266.61|16146.61|16267.85|16147.85|16267.85|16147.85|16266.2|16146.2|10
1623912850000|2021-06-17 06:54:10|16267.09|16147.09|16267.1|16147.1|16267.1|16147.1|16265.92|16145.92|10
1623912860000|2021-06-17 06:54:20|16266.89|16146.89|16268.28|16148.28|16268.28|16148.28|16266.71|16146.71|10
1623912870000|2021-06-17 06:54:30|16269.36|16149.36|16268.08|16148.08|16269.36|16149.36|16268.08|16148.08|10
1623912880000|2021-06-17 06:54:40|16268.24|16148.24|16267.95|16147.95|16268.27|16148.27|16267.91|16147.91|10
1623912890000|2021-06-17 06:54:50|16269.03|16149.03|16271.92|16151.92|16271.92|16151.92|16269.03|16149.03|10
1623912900000|2021-06-17 06:55:00|16271.95|16151.95|16272.17|16152.17|16272.17|16152.17|16271.35|16151.35|9
1623912910000|2021-06-17 06:55:10|16272.23|16152.23|16273.2|16153.2|16273.26|16153.26|16272.05|16152.05|10
1623912920000|2021-06-17 06:55:20|16273.14|16153.14|16275.33|16155.33|16275.7|16155.7|16273.14|16153.14|10
1623912930000|2021-06-17 06:55:30|16275.6|16155.6|16276.6|16156.6|16276.6|16156.6|16275.6|16155.6|9
1623912940000|2021-06-17 06:55:40|16276.33|16156.33|16275.12|16155.12|16276.34|16156.34|16275.12|16155.12|9
1623912950000|2021-06-17 06:55:50|16275.26|16155.26|16275.34|16155.34|16275.45|16155.45|16275.08|16155.08|10
1623912960000|2021-06-17 06:56:00|16275.38|16155.38|16275.16|16155.16|16275.38|16155.38|16274.57|16154.57|9
1623912970000|2021-06-17 06:56:10|16275.12|16155.12|16274.74|16154.74|16275.6|16155.6|16274.74|16154.74|10
1623912980000|2021-06-17 06:56:20|16274.9|16154.9|16274.79|16154.79|16275.52|16155.52|16274.79|16154.79|10
1623912990000|2021-06-17 06:56:30|16274.85|16154.85|16275.65|16155.65|16275.65|16155.65|16274.85|16154.85|7
1623913000000|2021-06-17 06:56:40|16275.19|16155.19|16273.95|16153.95|16275.95|16155.95|16273.95|16153.95|10
1623913010000|2021-06-17 06:56:50|16273.97|16153.97|16271.7|16151.7|16273.97|16153.97|16271.7|16151.7|10
1623913020000|2021-06-17 06:57:00|16271.21|16151.21|16271.22|16151.22|16272.02|16152.02|16271.04|16151.04|10
1623913030000|2021-06-17 06:57:10|16271.77|16151.77|16273.57|16153.57|16273.57|16153.57|16271.71|16151.71|10
1623913040000|2021-06-17 06:57:20|16273.67|16153.67|16274.65|16154.65|16275.08|16155.08|16273.67|16153.67|10
1623913050000|2021-06-17 06:57:30|16274.66|16154.66|16274.14|16154.14|16274.67|16154.67|16273.3|16153.3|10
1623913060000|2021-06-17 06:57:40|16274.09|16154.09|16274.36|16154.36|16274.57|16154.57|16274.09|16154.09|9
1623913070000|2021-06-17 06:57:50|16274.97|16154.97|16273.25|16153.25|16274.97|16154.97|16273.23|16153.23|10
1623913080000|2021-06-17 06:58:00|16273.04|16153.04|16271.43|16151.43|16273.04|16153.04|16271.43|16151.43|10
1623913090000|2021-06-17 06:58:10|16271.57|16151.57|16272.7|16152.7|16272.7|16152.7|16271.18|16151.18|9
1623913100000|2021-06-17 06:58:20|16272.63|16152.63|16273.26|16153.26|16273.78|16153.78|16272.63|16152.63|10
1623913110000|2021-06-17 06:58:30|16273.57|16153.57|16274.45|16154.45|16274.83|16154.83|16273.57|16153.57|10
1623913120000|2021-06-17 06:58:40|16274.86|16154.86|16275.24|16155.24|16275.28|16155.28|16274.82|16154.82|10
1623913130000|2021-06-17 06:58:50|16275.25|16155.25|16274.83|16154.83|16275.25|16155.25|16274.67|16154.67|7
1623913140000|2021-06-17 06:59:00|16274.56|16154.56|16274.32|16154.32|16274.72|16154.72|16274.32|16154.32|10
1623913150000|2021-06-17 06:59:10|16274.26|16154.26|16272.87|16152.87|16274.28|16154.28|16272.75|16152.75|10
1623913160000|2021-06-17 06:59:20|16272.67|16152.67|16271.72|16151.72|16272.73|16152.73|16271.72|16151.72|10
1623913170000|2021-06-17 06:59:30|16270.78|16150.78|16270.81|16150.81|16270.81|16150.81|16270.17|16150.17|10
1623913180000|2021-06-17 06:59:40|16271.04|16151.04|16270.57|16150.57|16271.04|16151.04|16270.57|16150.57|9
1623913190000|2021-06-17 06:59:50|16270.64|16150.64|16271.25|16151.25|16271.25|16151.25|16270.41|16150.41|9
1623913200000|2021-06-17 07:00:00|16270.97|16150.97|16279.06|16159.06|16279.06|16159.06|16270.97|16150.97|10
1623913210000|2021-06-17 07:00:10|16280.05|16160.05|16278.76|16158.76|16280.05|16160.05|16278.43|16158.43|10
1623913220000|2021-06-17 07:00:20|16278.03|16158.03|16277.81|16157.81|16278.03|16158.03|16277.29|16157.29|10
1623913230000|2021-06-17 07:00:30|16277.68|16157.68|16278.26|16158.26|16278.4|16158.4|16277.64|16157.64|10
1623913240000|2021-06-17 07:00:40|16277.61|16157.61|16278.5|16158.5|16278.5|16158.5|16277.56|16157.56|9
1623913250000|2021-06-17 07:00:50|16278.05|16158.05|16278.92|16158.92|16279.03|16159.03|16278.05|16158.05|9
1623913260000|2021-06-17 07:01:00|16278.85|16158.85|16278.82|16158.82|16279.15|16159.15|16278.06|16158.06|10
1623913270000|2021-06-17 07:01:10|16278.29|16158.29|16280.57|16160.57|16280.57|16160.57|16278.29|16158.29|9
1623913280000|2021-06-17 07:01:20|16281.59|16161.59|16281.34|16161.34|16282.47|16162.47|16281.34|16161.34|10
1623913290000|2021-06-17 07:01:30|16281.04|16161.04|16276.5|16156.5|16281.04|16161.04|16276.5|16156.5|10
1623913300000|2021-06-17 07:01:40|16276.38|16156.38|16273.15|16153.15|16276.47|16156.47|16273.15|16153.15|10
1623913310000|2021-06-17 07:01:50|16272.84|16152.84|16269.56|16149.56|16272.84|16152.84|16269.56|16149.56|10
1623913320000|2021-06-17 07:02:00|16269.57|16149.57|16267.7|16147.7|16269.57|16149.57|16267.7|16147.7|10
1623913330000|2021-06-17 07:02:10|16267.85|16147.85|16265.47|16145.47|16267.85|16147.85|16265.26|16145.26|10
1623913340000|2021-06-17 07:02:20|16266.44|16146.44|16268.4|16148.4|16268.4|16148.4|16265.99|16145.99|10
1623913350000|2021-06-17 07:02:30|16268.16|16148.16|16268.57|16148.57|16268.69|16148.69|16268.16|16148.16|9
1623913360000|2021-06-17 07:02:40|16267.14|16147.14|16265.29|16145.29|16267.21|16147.21|16265.26|16145.26|10
1623913370000|2021-06-17 07:02:50|16265.01|16145.01|16264.39|16144.39|16265.04|16145.04|16264.27|16144.27|10
1623913380000|2021-06-17 07:03:00|16264.08|16144.08|16263.03|16143.03|16264.29|16144.29|16262.67|16142.67|9
1623913390000|2021-06-17 07:03:10|16262.93|16142.93|16261.54|16141.54|16262.93|16142.93|16261.54|16141.54|10
1623913400000|2021-06-17 07:03:20|16261.88|16141.88|16261.26|16141.26|16262.1|16142.1|16261.26|16141.26|10
1623913410000|2021-06-17 07:03:30|16261.23|16141.23|16261.17|16141.17|16261.56|16141.56|16261.01|16141.01|9
1623913420000|2021-06-17 07:03:40|16261.15|16141.15|16261.64|16141.64|16261.99|16141.99|16261.02|16141.02|10
1623913430000|2021-06-17 07:03:50|16261.75|16141.75|16260.42|16140.42|16261.75|16141.75|16260.42|16140.42|10
1623913440000|2021-06-17 07:04:00|16260.65|16140.65|16260.47|16140.47|16260.94|16140.94|16260.42|16140.42|9
1623913450000|2021-06-17 07:04:10|16260.52|16140.52|16261.63|16141.63|16261.63|16141.63|16260.52|16140.52|9
1623913460000|2021-06-17 07:04:20|16261.62|16141.62|16263.23|16143.23|16263.23|16143.23|16261.62|16141.62|10
1623913470000|2021-06-17 07:04:30|16263.7|16143.7|16264.56|16144.56|16264.83|16144.83|16262.82|16142.82|10
1623913480000|2021-06-17 07:04:40|16264.89|16144.89|16263.59|16143.59|16264.89|16144.89|16263.58|16143.58|9
1623913490000|2021-06-17 07:04:50|16263.75|16143.75|16264.81|16144.81|16264.81|16144.81|16263.75|16143.75|9
1623913500000|2021-06-17 07:05:00|16264.82|16144.82|16264.81|16144.81|16264.93|16144.93|16264.67|16144.67|9
1623913510000|2021-06-17 07:05:10|16264.37|16144.37|16262.9|16142.9|16264.49|16144.49|16262.89|16142.89|10
1623913520000|2021-06-17 07:05:20|16262.5|16142.5|16262.44|16142.44|16262.62|16142.62|16262.28|16142.28|10
1623913530000|2021-06-17 07:05:30|16262.46|16142.46|16261.21|16141.21|16262.55|16142.55|16261.21|16141.21|10
1623913540000|2021-06-17 07:05:40|16261.15|16141.15|16260.22|16140.22|16261.15|16141.15|16260.16|16140.16|10
1623913550000|2021-06-17 07:05:50|16260.17|16140.17|16260.45|16140.45|16260.68|16140.68|16260.17|16140.17|9
1623913560000|2021-06-17 07:06:00|16260.43|16140.43|16258.81|16138.81|16260.56|16140.56|16258.81|16138.81|9
1623913570000|2021-06-17 07:06:10|16258.47|16138.47|16258.82|16138.82|16258.82|16138.82|16257.09|16137.09|10
1623913580000|2021-06-17 07:06:20|16259|16139|16257.31|16137.31|16259|16139|16257.31|16137.31|9
1623913590000|2021-06-17 07:06:30|16257.67|16137.67|16259.8|16139.8|16259.83|16139.83|16257.67|16137.67|10
1623913600000|2021-06-17 07:06:40|16260.23|16140.23|16260.73|16140.73|16260.73|16140.73|16259.91|16139.91|10
1623913610000|2021-06-17 07:06:50|16260.8|16140.8|16259.34|16139.34|16260.8|16140.8|16259.34|16139.34|9
1623913620000|2021-06-17 07:07:00|16258.93|16138.93|16258.97|16138.97|16259.38|16139.38|16258.86|16138.86|10
1623913630000|2021-06-17 07:07:10|16259.1|16139.1|16260.22|16140.22|16261.45|16141.45|16259.1|16139.1|10
1623913640000|2021-06-17 07:07:20|16260.19|16140.19|16258.14|16138.14|16260.19|16140.19|16257.39|16137.39|10
1623913650000|2021-06-17 07:07:30|16256.17|16136.17|16257.94|16137.94|16257.94|16137.94|16256.02|16136.02|10
1623913660000|2021-06-17 07:07:40|16257.97|16137.97|16257.9|16137.9|16257.97|16137.97|16257.54|16137.54|9
1623913670000|2021-06-17 07:07:50|16257.84|16137.84|16256.42|16136.42|16260.36|16140.36|16255.89|16135.89|10
1623913680000|2021-06-17 07:08:00|16265.62|16145.62|16307.97|16187.97|16307.97|16187.97|16265.62|16145.62|10
1623913690000|2021-06-17 07:08:10|16309.99|16189.99|16309.9|16189.9|16310.19|16190.19|16306.34|16186.34|10
1623913700000|2021-06-17 07:08:20|16308.94|16188.94|16306.23|16186.23|16308.94|16188.94|16302.8|16182.8|10
1623913710000|2021-06-17 07:08:30|16308.93|16188.93|16309.04|16189.04|16309.45|16189.45|16308.15|16188.15|10
1623913720000|2021-06-17 07:08:40|16309.42|16189.42|16317.71|16197.71|16318.02|16198.02|16309.42|16189.42|10
1623913730000|2021-06-17 07:08:50|16317.73|16197.73|16317.42|16197.42|16317.9|16197.9|16314.99|16194.99|10
1623913740000|2021-06-17 07:09:00|16317.01|16197.01|16320.94|16200.94|16320.94|16200.94|16316.72|16196.72|10
1623913750000|2021-06-17 07:09:10|16322.22|16202.22|16318.89|16198.89|16322.22|16202.22|16318.21|16198.21|10
1623913760000|2021-06-17 07:09:20|16319.45|16199.45|16320.64|16200.64|16322.15|16202.15|16319.45|16199.45|10
1623913770000|2021-06-17 07:09:30|16320.56|16200.56|16319.91|16199.91|16321.67|16201.67|16319.44|16199.44|10
1623913780000|2021-06-17 07:09:40|16319.59|16199.59|16316.95|16196.95|16319.59|16199.59|16316.95|16196.95|10
1623913790000|2021-06-17 07:09:50|16316.47|16196.47|16312.84|16192.84|16316.47|16196.47|16312.09|16192.09|10
1623913800000|2021-06-17 07:10:00|16312.43|16192.43|16307.46|16187.46|16312.43|16192.43|16307.15|16187.15|10
1623913810000|2021-06-17 07:10:10|16307.22|16187.22|16308.46|16188.46|16308.81|16188.81|16307.22|16187.22|9
1623913820000|2021-06-17 07:10:20|16309.49|16189.49|16308.85|16188.85|16310.88|16190.88|16308.85|16188.85|10
1623913830000|2021-06-17 07:10:30|16308.62|16188.62|16306.92|16186.92|16308.69|16188.69|16306.68|16186.68|10
1623913840000|2021-06-17 07:10:40|16307.17|16187.17|16304.72|16184.72|16307.17|16187.17|16304.67|16184.67|10
1623913850000|2021-06-17 07:10:50|16304.41|16184.41|16308.35|16188.35|16308.35|16188.35|16304.25|16184.25|10
1623913860000|2021-06-17 07:11:00|16309|16189|16308.86|16188.86|16310.42|16190.42|16308.77|16188.77|10
1623913870000|2021-06-17 07:11:10|16309.33|16189.33|16308.64|16188.64|16309.33|16189.33|16308.64|16188.64|10
1623913880000|2021-06-17 07:11:20|16308.63|16188.63|16309.15|16189.15|16309.33|16189.33|16308.49|16188.49|9
1623913890000|2021-06-17 07:11:30|16309.38|16189.38|16309.49|16189.49|16309.87|16189.87|16309.1|16189.1|9
1623913900000|2021-06-17 07:11:40|16308.98|16188.98|16308.49|16188.49|16309.38|16189.38|16308.46|16188.46|9
1623913910000|2021-06-17 07:11:50|16308.3|16188.3|16307.21|16187.21|16308.6|16188.6|16306.7|16186.7|10
1623913920000|2021-06-17 07:12:00|16307.19|16187.19|16305.41|16185.41|16307.22|16187.22|16305.26|16185.26|10
1623913930000|2021-06-17 07:12:10|16305.45|16185.45|16306.13|16186.13|16306.13|16186.13|16304.78|16184.78|10
1623913940000|2021-06-17 07:12:20|16306.21|16186.21|16310.11|16190.11|16310.11|16190.11|16306.21|16186.21|10
1623913950000|2021-06-17 07:12:30|16310.94|16190.94|16308.87|16188.87|16310.94|16190.94|16308.87|16188.87|10
1623913960000|2021-06-17 07:12:40|16308.66|16188.66|16308.54|16188.54|16308.94|16188.94|16307.66|16187.66|10
1623913970000|2021-06-17 07:12:50|16308.81|16188.81|16305.92|16185.92|16308.81|16188.81|16305.92|16185.92|10
1623913980000|2021-06-17 07:13:00|16305.75|16185.75|16305.09|16185.09|16305.75|16185.75|16304.87|16184.87|10
1623913990000|2021-06-17 07:13:10|16304.68|16184.68|16305.43|16185.43|16305.51|16185.51|16304.68|16184.68|9
1623914000000|2021-06-17 07:13:20|16305.23|16185.23|16304.9|16184.9|16305.31|16185.31|16304.8|16184.8|10
1623914010000|2021-06-17 07:13:30|16305.18|16185.18|16304.12|16184.12|16305.18|16185.18|16303.82|16183.82|10
1623914020000|2021-06-17 07:13:40|16303.88|16183.88|16306.04|16186.04|16306.04|16186.04|16303.88|16183.88|10
1623914030000|2021-06-17 07:13:50|16306.81|16186.81|16305.15|16185.15|16306.81|16186.81|16305.15|16185.15|10
1623914040000|2021-06-17 07:14:00|16304.91|16184.91|16303.37|16183.37|16304.91|16184.91|16303.12|16183.12|9
1623914050000|2021-06-17 07:14:10|16303.3|16183.3|16301.38|16181.38|16303.3|16183.3|16301.38|16181.38|9
1623914060000|2021-06-17 07:14:20|16301.78|16181.78|16300.89|16180.89|16301.78|16181.78|16300.89|16180.89|8
1623914070000|2021-06-17 07:14:30|16301.23|16181.23|16302.11|16182.11|16302.11|16182.11|16300.64|16180.64|9
1623914080000|2021-06-17 07:14:40|16301.9|16181.9|16303.75|16183.75|16303.75|16183.75|16301.9|16181.9|10
1623914090000|2021-06-17 07:14:50|16303.72|16183.72|16302.78|16182.78|16304.01|16184.01|16302.78|16182.78|9
1623914100000|2021-06-17 07:15:00|16302.24|16182.24|16302.33|16182.33|16302.49|16182.49|16302.19|16182.19|10
1623914110000|2021-06-17 07:15:10|16302.05|16182.05|16299.64|16179.64|16302.05|16182.05|16299.59|16179.59|9
1623914120000|2021-06-17 07:15:20|16299.13|16179.13|16295.04|16175.04|16299.13|16179.13|16295.04|16175.04|10
1623914130000|2021-06-17 07:15:30|16294.38|16174.38|16292.1|16172.1|16294.38|16174.38|16292.1|16172.1|6
1623914140000|2021-06-17 07:15:40|16291.96|16171.96|16292.17|16172.17|16292.73|16172.73|16291.93|16171.93|10
1623914150000|2021-06-17 07:15:50|16291.97|16171.97|16292.08|16172.08|16292.62|16172.62|16291.89|16171.89|9
1623914160000|2021-06-17 07:16:00|16292.84|16172.84|16292.66|16172.66|16293.43|16173.43|16291.91|16171.91|10
1623914170000|2021-06-17 07:16:10|16291.38|16171.38|16286.69|16166.69|16291.54|16171.54|16286.68|16166.68|9
1623914180000|2021-06-17 07:16:20|16286.81|16166.81|16286.96|16166.96|16286.96|16166.96|16286.41|16166.41|10
1623914190000|2021-06-17 07:16:30|16286.86|16166.86|16285.82|16165.82|16287.02|16167.02|16285.53|16165.53|10
1623914200000|2021-06-17 07:16:40|16285.54|16165.54|16283.02|16163.02|16285.54|16165.54|16283.02|16163.02|9
1623914210000|2021-06-17 07:16:50|16282.63|16162.63|16281.61|16161.61|16283.03|16163.03|16281.45|16161.45|10
1623914220000|2021-06-17 07:17:00|16281.24|16161.24|16280.54|16160.54|16281.46|16161.46|16280.54|16160.54|9
1623914230000|2021-06-17 07:17:10|16280.83|16160.83|16277.51|16157.51|16280.94|16160.94|16277.27|16157.27|10
1623914240000|2021-06-17 07:17:20|16276.64|16156.64|16274.89|16154.89|16276.64|16156.64|16274.89|16154.89|10
1623914250000|2021-06-17 07:17:30|16274.56|16154.56|16271.27|16151.27|16274.56|16154.56|16271.27|16151.27|10
1623914260000|2021-06-17 07:17:40|16273.47|16153.47|16275.02|16155.02|16275.24|16155.24|16273.47|16153.47|10
1623914270000|2021-06-17 07:17:50|16275.71|16155.71|16276.19|16156.19|16276.19|16156.19|16275.05|16155.05|10
1623914280000|2021-06-17 07:18:00|16276.2|16156.2|16277.38|16157.38|16277.4|16157.4|16276.2|16156.2|8
1623914290000|2021-06-17 07:18:10|16277.44|16157.44|16274.83|16154.83|16277.44|16157.44|16274.83|16154.83|10
1623914300000|2021-06-17 07:18:20|16276.16|16156.16|16274.94|16154.94|16276.16|16156.16|16274.79|16154.79|10
1623914310000|2021-06-17 07:18:30|16275.31|16155.31|16276.53|16156.53|16276.53|16156.53|16275.31|16155.31|10
1623914320000|2021-06-17 07:18:40|16275.89|16155.89|16274.23|16154.23|16276.5|16156.5|16274.23|16154.23|10
1623914330000|2021-06-17 07:18:50|16274.11|16154.11|16272.85|16152.85|16274.21|16154.21|16272.85|16152.85|8
1623914340000|2021-06-17 07:19:00|16272.84|16152.84|16272.44|16152.44|16272.84|16152.84|16272.44|16152.44|9
1623914350000|2021-06-17 07:19:10|16271.97|16151.97|16270|16150|16272.08|16152.08|16269.92|16149.92|9
1623914360000|2021-06-17 07:19:20|16269.57|16149.57|16267.65|16147.65|16269.57|16149.57|16267.65|16147.65|9
1623914370000|2021-06-17 07:19:30|16267.16|16147.16|16267.75|16147.75|16268.38|16148.38|16267.05|16147.05|10
1623914380000|2021-06-17 07:19:40|16267.89|16147.89|16268.19|16148.19|16268.8|16148.8|16267.89|16147.89|8
1623914390000|2021-06-17 07:19:50|16268.25|16148.25|16268.59|16148.59|16268.59|16148.59|16267.96|16147.96|8
1623914400000|2021-06-17 07:20:00|16268.73|16148.73|16269.38|16149.38|16269.49|16149.49|16268.73|16148.73|9
1623914410000|2021-06-17 07:20:10|16269.52|16149.52|16270.34|16150.34|16270.4|16150.4|16269.52|16149.52|9
1623914420000|2021-06-17 07:20:20|16270.55|16150.55|16270.58|16150.58|16270.67|16150.67|16270.44|16150.44|9
1623914430000|2021-06-17 07:20:30|16270.48|16150.48|16272.33|16152.33|16272.33|16152.33|16270.48|16150.48|10
1623914440000|2021-06-17 07:20:40|16272.53|16152.53|16272.99|16152.99|16272.99|16152.99|16272.51|16152.51|7
1623914450000|2021-06-17 07:20:50|16273.21|16153.21|16275.25|16155.25|16275.25|16155.25|16273.21|16153.21|9
1623914460000|2021-06-17 07:21:00|16275.32|16155.32|16272.43|16152.43|16275.32|16155.32|16272.43|16152.43|9
1623914470000|2021-06-17 07:21:10|16272.24|16152.24|16269.79|16149.79|16272.24|16152.24|16269.62|16149.62|10
1623914480000|2021-06-17 07:21:20|16270.4|16150.4|16271.31|16151.31|16271.31|16151.31|16270.4|16150.4|10
1623914490000|2021-06-17 07:21:30|16271.3|16151.3|16271.23|16151.23|16271.32|16151.32|16270.93|16150.93|10
1623914500000|2021-06-17 07:21:40|16272|16152|16272.32|16152.32|16272.32|16152.32|16271.35|16151.35|10
1623914510000|2021-06-17 07:21:50|16272.53|16152.53|16269.97|16149.97|16272.53|16152.53|16269.97|16149.97|10
1623914520000|2021-06-17 07:22:00|16269.69|16149.69|16269.02|16149.02|16269.69|16149.69|16268.94|16148.94|10
1623914530000|2021-06-17 07:22:10|16268.94|16148.94|16266.58|16146.58|16269.39|16149.39|16266.58|16146.58|10
1623914540000|2021-06-17 07:22:20|16266.51|16146.51|16262.94|16142.94|16266.51|16146.51|16262.94|16142.94|10
1623914550000|2021-06-17 07:22:30|16262.92|16142.92|16261.62|16141.62|16262.92|16142.92|16261.62|16141.62|9
1623914560000|2021-06-17 07:22:40|16261.07|16141.07|16262.45|16142.45|16262.45|16142.45|16260.7|16140.7|10
1623914570000|2021-06-17 07:22:50|16262.55|16142.55|16263.65|16143.65|16263.65|16143.65|16262.55|16142.55|10
1623914580000|2021-06-17 07:23:00|16263.82|16143.82|16265.01|16145.01|16265.97|16145.97|16263.82|16143.82|9
1623914590000|2021-06-17 07:23:10|16265.02|16145.02|16264.02|16144.02|16265.02|16145.02|16264|16144|9
1623914600000|2021-06-17 07:23:20|16263|16143|16261.91|16141.91|16263|16143|16261.38|16141.38|10
1623914610000|2021-06-17 07:23:30|16262.38|16142.38|16266.61|16146.61|16266.61|16146.61|16262.38|16142.38|10
1623914620000|2021-06-17 07:23:40|16267.23|16147.23|16268.75|16148.75|16268.75|16148.75|16267.23|16147.23|10
1623914630000|2021-06-17 07:23:50|16268.64|16148.64|16268.17|16148.17|16268.64|16148.64|16268.17|16148.17|9
1623914640000|2021-06-17 07:24:00|16267.71|16147.71|16271.07|16151.07|16271.07|16151.07|16267.71|16147.71|9
1623914650000|2021-06-17 07:24:10|16271.3|16151.3|16271.73|16151.73|16271.88|16151.88|16271.24|16151.24|10
1623914660000|2021-06-17 07:24:20|16271.98|16151.98|16272.29|16152.29|16272.45|16152.45|16271.94|16151.94|10
1623914670000|2021-06-17 07:24:30|16272.25|16152.25|16273.02|16153.02|16273.15|16153.15|16272.25|16152.25|10
1623914680000|2021-06-17 07:24:40|16273.01|16153.01|16272.15|16152.15|16273.13|16153.13|16271.84|16151.84|10
1623914690000|2021-06-17 07:24:50|16271.96|16151.96|16272.88|16152.88|16272.88|16152.88|16271.96|16151.96|10
1623914700000|2021-06-17 07:25:00|16272.64|16152.64|16272.88|16152.88|16273.86|16153.86|16272.52|16152.52|10
1623914710000|2021-06-17 07:25:10|16273.8|16153.8|16275.7|16155.7|16276.21|16156.21|16273.8|16153.8|10
1623914720000|2021-06-17 07:25:20|16276.71|16156.71|16277.06|16157.06|16277.16|16157.16|16276.71|16156.71|10
1623914730000|2021-06-17 07:25:30|16277.42|16157.42|16278.23|16158.23|16278.23|16158.23|16276.49|16156.49|10
1623914740000|2021-06-17 07:25:40|16278.6|16158.6|16279.98|16159.98|16279.98|16159.98|16278.6|16158.6|10
1623914750000|2021-06-17 07:25:50|16279.99|16159.99|16283.43|16163.43|16283.43|16163.43|16279.99|16159.99|9
1623914760000|2021-06-17 07:26:00|16284.59|16164.59|16284.81|16164.81|16285.55|16165.55|16284.59|16164.59|10
1623914770000|2021-06-17 07:26:10|16285.16|16165.16|16287.35|16167.35|16287.35|16167.35|16284.99|16164.99|10
1623914780000|2021-06-17 07:26:20|16289.02|16169.02|16291.93|16171.93|16291.93|16171.93|16289.02|16169.02|10
1623914790000|2021-06-17 07:26:30|16291.61|16171.61|16292.87|16172.87|16293.14|16173.14|16291.61|16171.61|10
1623914800000|2021-06-17 07:26:40|16292.4|16172.4|16292.24|16172.24|16292.4|16172.4|16292.03|16172.03|10
1623914810000|2021-06-17 07:26:50|16293.04|16173.04|16296.21|16176.21|16296.21|16176.21|16292.96|16172.96|9
1623914820000|2021-06-17 07:27:00|16296.28|16176.28|16298.58|16178.58|16299.31|16179.31|16296.28|16176.28|10
1623914830000|2021-06-17 07:27:10|16299.01|16179.01|16301.64|16181.64|16303.04|16183.04|16298.78|16178.78|10
1623914840000|2021-06-17 07:27:20|16300.88|16180.88|16302.32|16182.32|16303.93|16183.93|16300.88|16180.88|10
1623914850000|2021-06-17 07:27:30|16302.36|16182.36|16303.79|16183.79|16303.79|16183.79|16302.36|16182.36|9
1623914860000|2021-06-17 07:27:40|16304.5|16184.5|16305.76|16185.76|16305.76|16185.76|16304.5|16184.5|10
1623914870000|2021-06-17 07:27:50|16305.86|16185.86|16306.86|16186.86|16306.87|16186.87|16305.86|16185.86|10
1623914880000|2021-06-17 07:28:00|16307.03|16187.03|16302.87|16182.87|16307.03|16187.03|16302.87|16182.87|10
1623914890000|2021-06-17 07:28:10|16302.85|16182.85|16302.07|16182.07|16302.85|16182.85|16301.89|16181.89|9
1623914900000|2021-06-17 07:28:20|16302|16182|16303.25|16183.25|16303.28|16183.28|16302|16182|9
1623914910000|2021-06-17 07:28:30|16303.64|16183.64|16304.84|16184.84|16304.84|16184.84|16303.3|16183.3|10
1623914920000|2021-06-17 07:28:40|16304.85|16184.85|16306.72|16186.72|16306.72|16186.72|16304.19|16184.19|10
1623914930000|2021-06-17 07:28:50|16306.59|16186.59|16307.19|16187.19|16307.19|16187.19|16306.58|16186.58|8
1623914940000|2021-06-17 07:29:00|16307.13|16187.13|16309.02|16189.02|16309.02|16189.02|16307.13|16187.13|9
1623914950000|2021-06-17 07:29:10|16309.91|16189.91|16310.74|16190.74|16311.45|16191.45|16309.91|16189.91|10
1623914960000|2021-06-17 07:29:20|16311.27|16191.27|16308.63|16188.63|16311.27|16191.27|16308.63|16188.63|10
1623914970000|2021-06-17 07:29:30|16307.95|16187.95|16308.37|16188.37|16308.96|16188.96|16307.94|16187.94|9
1623914980000|2021-06-17 07:29:40|16307.77|16187.77|16306.03|16186.03|16307.89|16187.89|16306.03|16186.03|10
1623914990000|2021-06-17 07:29:50|16306.1|16186.1|16305.66|16185.66|16306.44|16186.44|16305.66|16185.66|10
1623915000000|2021-06-17 07:30:00|16305.72|16185.72|16306.02|16186.02|16306.66|16186.66|16305.53|16185.53|8
1623915010000|2021-06-17 07:30:10|16306.09|16186.09|16308.25|16188.25|16308.25|16188.25|16306.09|16186.09|10
1623915020000|2021-06-17 07:30:20|16307.77|16187.77|16305.55|16185.55|16307.77|16187.77|16305.55|16185.55|8
1623915030000|2021-06-17 07:30:30|16305.89|16185.89|16304.71|16184.71|16305.95|16185.95|16304.71|16184.71|10
1623915040000|2021-06-17 07:30:40|16305.06|16185.06|16306.29|16186.29|16306.29|16186.29|16305.06|16185.06|10
1623915050000|2021-06-17 07:30:50|16306.4|16186.4|16306.76|16186.76|16306.92|16186.92|16306.28|16186.28|9
1623915060000|2021-06-17 07:31:00|16306.73|16186.73|16307.69|16187.69|16307.69|16187.69|16306.73|16186.73|10
1623915070000|2021-06-17 07:31:10|16307.89|16187.89|16309.1|16189.1|16309.54|16189.54|16307.89|16187.89|10
1623915080000|2021-06-17 07:31:20|16309.43|16189.43|16309.17|16189.17|16309.82|16189.82|16308.93|16188.93|9
1623915090000|2021-06-17 07:31:30|16309.02|16189.02|16310.1|16190.1|16310.28|16190.28|16309.02|16189.02|10
1623915100000|2021-06-17 07:31:40|16309.99|16189.99|16311.47|16191.47|16311.47|16191.47|16309.99|16189.99|8
1623915110000|2021-06-17 07:31:50|16311.42|16191.42|16310.57|16190.57|16311.78|16191.78|16310.46|16190.46|10
1623915120000|2021-06-17 07:32:00|16310.55|16190.55|16311.45|16191.45|16311.46|16191.46|16310.51|16190.51|10
1623915130000|2021-06-17 07:32:10|16311.6|16191.6|16310.82|16190.82|16311.74|16191.74|16310.82|16190.82|9
1623915140000|2021-06-17 07:32:20|16310.35|16190.35|16309.61|16189.61|16310.49|16190.49|16309.61|16189.61|10
1623915150000|2021-06-17 07:32:30|16310.4|16190.4|16309.98|16189.98|16310.43|16190.43|16309.98|16189.98|9
1623915160000|2021-06-17 07:32:40|16309.94|16189.94|16309.55|16189.55|16309.94|16189.94|16309.49|16189.49|8
1623915170000|2021-06-17 07:32:50|16309.48|16189.48|16310.1|16190.1|16310.18|16190.18|16309.48|16189.48|9
1623915180000|2021-06-17 07:33:00|16310.16|16190.16|16311.49|16191.49|16311.51|16191.51|16310.03|16190.03|8
1623915190000|2021-06-17 07:33:10|16311.43|16191.43|16308.73|16188.73|16311.46|16191.46|16308.73|16188.73|10
1623915200000|2021-06-17 07:33:20|16308.74|16188.74|16308.8|16188.8|16308.8|16188.8|16307.9|16187.9|10
1623915210000|2021-06-17 07:33:30|16309.25|16189.25|16309.38|16189.38|16309.77|16189.77|16309.2|16189.2|9
1623915220000|2021-06-17 07:33:40|16308.83|16188.83|16308.02|16188.02|16309.37|16189.37|16307.97|16187.97|10
1623915230000|2021-06-17 07:33:50|16307.5|16187.5|16305.77|16185.77|16307.5|16187.5|16305.48|16185.48|9
1623915240000|2021-06-17 07:34:00|16305.43|16185.43|16304.22|16184.22|16305.62|16185.62|16304.22|16184.22|9
1623915250000|2021-06-17 07:34:10|16304.29|16184.29|16305.85|16185.85|16305.91|16185.91|16304.19|16184.19|10
1623915260000|2021-06-17 07:34:20|16305.37|16185.37|16305.88|16185.88|16305.89|16185.89|16305.37|16185.37|10
1623915270000|2021-06-17 07:34:30|16305.86|16185.86|16305.43|16185.43|16305.91|16185.91|16305.28|16185.28|10
1623915280000|2021-06-17 07:34:40|16305.53|16185.53|16306.19|16186.19|16306.19|16186.19|16305.53|16185.53|9
1623915290000|2021-06-17 07:34:50|16306.16|16186.16|16306.21|16186.21|16306.73|16186.73|16306.16|16186.16|9
1623915300000|2021-06-17 07:35:00|16306.37|16186.37|16305.76|16185.76|16306.37|16186.37|16305.37|16185.37|10
1623915310000|2021-06-17 07:35:10|16307.81|16187.81|16307.82|16187.82|16307.83|16187.83|16307.44|16187.44|9
1623915320000|2021-06-17 07:35:20|16307.56|16187.56|16307.08|16187.08|16307.94|16187.94|16307.08|16187.08|9
1623915330000|2021-06-17 07:35:30|16306.88|16186.88|16307.3|16187.3|16307.3|16187.3|16306.78|16186.78|10
1623915340000|2021-06-17 07:35:40|16307.44|16187.44|16308.55|16188.55|16308.55|16188.55|16306.72|16186.72|8
1623915350000|2021-06-17 07:35:50|16308.73|16188.73|16308.33|16188.33|16308.73|16188.73|16307.65|16187.65|8
1623915360000|2021-06-17 07:36:00|16307.88|16187.88|16308.57|16188.57|16308.57|16188.57|16307.66|16187.66|10
1623915370000|2021-06-17 07:36:10|16309.13|16189.13|16308.96|16188.96|16309.15|16189.15|16308.75|16188.75|8
1623915380000|2021-06-17 07:36:20|16308.98|16188.98|16309.74|16189.74|16309.74|16189.74|16308.9|16188.9|7
1623915390000|2021-06-17 07:36:30|16309.88|16189.88|16310.47|16190.47|16310.55|16190.55|16309.88|16189.88|8
1623915400000|2021-06-17 07:36:40|16310.45|16190.45|16316.07|16196.07|16316.07|16196.07|16310.45|16190.45|10
1623915410000|2021-06-17 07:36:50|16316.36|16196.36|16318.26|16198.26|16318.26|16198.26|16316.36|16196.36|9
1623915420000|2021-06-17 07:37:00|16318.11|16198.11|16316.13|16196.13|16318.28|16198.28|16316.13|16196.13|10
1623915430000|2021-06-17 07:37:10|16316.17|16196.17|16315.24|16195.24|16316.56|16196.56|16315.24|16195.24|10
1623915440000|2021-06-17 07:37:20|16315.02|16195.02|16314.81|16194.81|16315.32|16195.32|16314.54|16194.54|10
1623915450000|2021-06-17 07:37:30|16314.86|16194.86|16315.31|16195.31|16315.32|16195.32|16314.85|16194.85|7
1623915460000|2021-06-17 07:37:40|16315.52|16195.52|16316.97|16196.97|16317.55|16197.55|16315.52|16195.52|10
1623915470000|2021-06-17 07:37:50|16316.98|16196.98|16316|16196|16316.98|16196.98|16315.72|16195.72|10
1623915480000|2021-06-17 07:38:00|16315.85|16195.85|16313.17|16193.17|16315.85|16195.85|16313.17|16193.17|10
1623915490000|2021-06-17 07:38:10|16312.89|16192.89|16310.95|16190.95|16313.09|16193.09|16310.59|16190.59|9
1623915500000|2021-06-17 07:38:20|16309.64|16189.64|16306|16186|16309.64|16189.64|16306|16186|9
1623915510000|2021-06-17 07:38:30|16305.61|16185.61|16304.76|16184.76|16306.24|16186.24|16304.29|16184.29|10
1623915520000|2021-06-17 07:38:40|16304.53|16184.53|16305.2|16185.2|16305.4|16185.4|16304.53|16184.53|9
1623915530000|2021-06-17 07:38:50|16305.15|16185.15|16302.68|16182.68|16305.15|16185.15|16302.68|16182.68|10
1623915540000|2021-06-17 07:39:00|16302.72|16182.72|16303.54|16183.54|16304.13|16184.13|16300.86|16180.86|10
1623915550000|2021-06-17 07:39:10|16303.55|16183.55|16306.33|16186.33|16306.44|16186.44|16303.55|16183.55|10
1623915560000|2021-06-17 07:39:20|16307|16187|16307.41|16187.41|16307.76|16187.76|16307|16187|10
1623915570000|2021-06-17 07:39:30|16307.49|16187.49|16306.31|16186.31|16307.49|16187.49|16306.31|16186.31|10
1623915580000|2021-06-17 07:39:40|16306.61|16186.61|16305.58|16185.58|16306.62|16186.62|16305.44|16185.44|9
1623915590000|2021-06-17 07:39:50|16305.83|16185.83|16305.84|16185.84|16306.1|16186.1|16305.67|16185.67|10
1623915600000|2021-06-17 07:40:00|16305.94|16185.94|16305.75|16185.75|16306.22|16186.22|16305.75|16185.75|10
1623915610000|2021-06-17 07:40:10|16305.97|16185.97|16305.98|16185.98|16306.09|16186.09|16305.38|16185.38|9
1623915620000|2021-06-17 07:40:20|16305.91|16185.91|16305.42|16185.42|16305.91|16185.91|16305.27|16185.27|9
1623915630000|2021-06-17 07:40:30|16305.58|16185.58|16307.32|16187.32|16307.38|16187.38|16305.58|16185.58|9
1623915640000|2021-06-17 07:40:40|16307.48|16187.48|16306.09|16186.09|16307.48|16187.48|16306.09|16186.09|9
1623915650000|2021-06-17 07:40:50|16305.87|16185.87|16305.96|16185.96|16305.96|16185.96|16305.65|16185.65|9
1623915660000|2021-06-17 07:41:00|16305.95|16185.95|16306.42|16186.42|16306.66|16186.66|16305.95|16185.95|10
1623915670000|2021-06-17 07:41:10|16306.47|16186.47|16306.29|16186.29|16306.47|16186.47|16306.18|16186.18|9
1623915680000|2021-06-17 07:41:20|16306.43|16186.43|16308.56|16188.56|16308.64|16188.64|16305.89|16185.89|10
1623915690000|2021-06-17 07:41:30|16308.08|16188.08|16309.74|16189.74|16309.74|16189.74|16308.08|16188.08|10
1623915700000|2021-06-17 07:41:40|16309.85|16189.85|16310.48|16190.48|16310.62|16190.62|16309.75|16189.75|10
1623915710000|2021-06-17 07:41:50|16310.53|16190.53|16309.67|16189.67|16310.56|16190.56|16309.67|16189.67|9
1623915720000|2021-06-17 07:42:00|16308.69|16188.69|16307.81|16187.81|16308.69|16188.69|16307.81|16187.81|9
1623915730000|2021-06-17 07:42:10|16307.67|16187.67|16308.35|16188.35|16308.35|16188.35|16307.56|16187.56|9
1623915740000|2021-06-17 07:42:20|16307.96|16187.96|16308.54|16188.54|16308.72|16188.72|16307.96|16187.96|10
1623915750000|2021-06-17 07:42:30|16308.24|16188.24|16308.37|16188.37|16308.79|16188.79|16308.14|16188.14|8
1623915760000|2021-06-17 07:42:40|16308.35|16188.35|16309.5|16189.5|16309.5|16189.5|16308.35|16188.35|9
1623915770000|2021-06-17 07:42:50|16309.53|16189.53|16305.57|16185.57|16309.53|16189.53|16305.57|16185.57|10
1623915780000|2021-06-17 07:43:00|16304.95|16184.95|16304.41|16184.41|16304.95|16184.95|16303.96|16183.96|9
1623915790000|2021-06-17 07:43:10|16304.26|16184.26|16303.78|16183.78|16304.27|16184.27|16303.78|16183.78|10
1623915800000|2021-06-17 07:43:20|16303.92|16183.92|16301.66|16181.66|16304.1|16184.1|16301.66|16181.66|10
1623915810000|2021-06-17 07:43:30|16301.77|16181.77|16300.99|16180.99|16301.77|16181.77|16300.99|16180.99|10
1623915820000|2021-06-17 07:43:40|16300.94|16180.94|16300.59|16180.59|16300.97|16180.97|16300.57|16180.57|10
1623915830000|2021-06-17 07:43:50|16300.8|16180.8|16300.7|16180.7|16301|16181|16300.7|16180.7|10
1623915840000|2021-06-17 07:44:00|16300.5|16180.5|16303.06|16183.06|16303.06|16183.06|16300.5|16180.5|9
1623915850000|2021-06-17 07:44:10|16303.36|16183.36|16307.62|16187.62|16307.62|16187.62|16303.36|16183.36|10
1623915860000|2021-06-17 07:44:20|16307.56|16187.56|16308.76|16188.76|16308.76|16188.76|16307.56|16187.56|9
1623915870000|2021-06-17 07:44:30|16308.6|16188.6|16307.54|16187.54|16308.6|16188.6|16307.47|16187.47|10
1623915880000|2021-06-17 07:44:40|16307.72|16187.72|16309.68|16189.68|16309.8|16189.8|16307.6|16187.6|10
1623915890000|2021-06-17 07:44:50|16309.82|16189.82|16311.74|16191.74|16311.74|16191.74|16309.82|16189.82|10
1623915900000|2021-06-17 07:45:00|16311.89|16191.89|16313.89|16193.89|16318.15|16198.15|16311.89|16191.89|10
1623915910000|2021-06-17 07:45:10|16313.33|16193.33|16305.56|16185.56|16313.33|16193.33|16305.52|16185.52|10
1623915920000|2021-06-17 07:45:20|16305.66|16185.66|16304.43|16184.43|16305.67|16185.67|16304.17|16184.17|10
1623915930000|2021-06-17 07:45:30|16304|16184|16304.94|16184.94|16304.97|16184.97|16303.47|16183.47|10
1623915940000|2021-06-17 07:45:40|16304.58|16184.58|16303.95|16183.95|16304.63|16184.63|16303.95|16183.95|10
1623915950000|2021-06-17 07:45:50|16304.04|16184.04|16304.58|16184.58|16304.75|16184.75|16304.04|16184.04|9
1623915960000|2021-06-17 07:46:00|16304.19|16184.19|16301.53|16181.53|16304.19|16184.19|16301.37|16181.37|9
1623915970000|2021-06-17 07:46:10|16301.16|16181.16|16297.07|16177.07|16301.16|16181.16|16297.07|16177.07|10
1623915980000|2021-06-17 07:46:20|16295.94|16175.94|16295.42|16175.42|16295.94|16175.94|16294.45|16174.45|10
1623915990000|2021-06-17 07:46:30|16295.43|16175.43|16292.62|16172.62|16295.43|16175.43|16292.62|16172.62|10
1623916000000|2021-06-17 07:46:40|16292.33|16172.33|16293.12|16173.12|16293.18|16173.18|16292.33|16172.33|9
1623916010000|2021-06-17 07:46:50|16292.87|16172.87|16292.27|16172.27|16293.03|16173.03|16292.27|16172.27|10
1623916020000|2021-06-17 07:47:00|16291.83|16171.83|16290.86|16170.86|16291.83|16171.83|16290.86|16170.86|9
1623916030000|2021-06-17 07:47:10|16291.01|16171.01|16288.41|16168.41|16291.01|16171.01|16288.41|16168.41|9
1623916040000|2021-06-17 07:47:20|16288.54|16168.54|16288.77|16168.77|16288.81|16168.81|16288.3|16168.3|10
1623916050000|2021-06-17 07:47:30|16288.8|16168.8|16289.72|16169.72|16289.78|16169.78|16288.56|16168.56|10
1623916060000|2021-06-17 07:47:40|16290.35|16170.35|16288.01|16168.01|16290.35|16170.35|16288.01|16168.01|10
1623916070000|2021-06-17 07:47:50|16287.57|16167.57|16286.66|16166.66|16287.98|16167.98|16286.66|16166.66|9
1623916080000|2021-06-17 07:48:00|16286.52|16166.52|16287.1|16167.1|16287.1|16167.1|16285.33|16165.33|10
1623916090000|2021-06-17 07:48:10|16287.07|16167.07|16287.28|16167.28|16287.28|16167.28|16286.8|16166.8|8
1623916100000|2021-06-17 07:48:20|16287.44|16167.44|16289.98|16169.98|16289.98|16169.98|16287.44|16167.44|9
1623916110000|2021-06-17 07:48:30|16290.07|16170.07|16289.15|16169.15|16290.51|16170.51|16288.79|16168.79|10
1623916120000|2021-06-17 07:48:40|16287.29|16167.29|16284.51|16164.51|16287.29|16167.29|16284.12|16164.12|10
1623916130000|2021-06-17 07:48:50|16285.06|16165.06|16284.88|16164.88|16285.17|16165.17|16284.83|16164.83|9
1623916140000|2021-06-17 07:49:00|16284.85|16164.85|16279.08|16159.08|16285.26|16165.26|16279.08|16159.08|10
1623916150000|2021-06-17 07:49:10|16279.07|16159.07|16276.62|16156.62|16279.07|16159.07|16276.62|16156.62|10
1623916160000|2021-06-17 07:49:20|16276.9|16156.9|16277.5|16157.5|16277.5|16157.5|16276.53|16156.53|10
1623916170000|2021-06-17 07:49:30|16277.46|16157.46|16277.74|16157.74|16277.74|16157.74|16277.22|16157.22|10
1623916180000|2021-06-17 07:49:40|16277.59|16157.59|16276.29|16156.29|16277.59|16157.59|16276.26|16156.26|10
1623916190000|2021-06-17 07:49:50|16276.3|16156.3|16275.64|16155.64|16276.3|16156.3|16275.64|16155.64|8
1623916200000|2021-06-17 07:50:00|16275.61|16155.61|16274.95|16154.95|16275.61|16155.61|16274.39|16154.39|10
1623916210000|2021-06-17 07:50:10|16274.66|16154.66|16274.41|16154.41|16274.66|16154.66|16273.56|16153.56|10
1623916220000|2021-06-17 07:50:20|16274.49|16154.49|16274.38|16154.38|16275.01|16155.01|16274.38|16154.38|10
1623916230000|2021-06-17 07:50:30|16274.52|16154.52|16277.97|16157.97|16277.97|16157.97|16274.02|16154.02|10
1623916240000|2021-06-17 07:50:40|16277.79|16157.79|16277.19|16157.19|16278.19|16158.19|16277.19|16157.19|9
1623916250000|2021-06-17 07:50:50|16277.92|16157.92|16276.67|16156.67|16278.74|16158.74|16276.67|16156.67|10
1623916260000|2021-06-17 07:51:00|16276.23|16156.23|16274.38|16154.38|16276.23|16156.23|16273.38|16153.38|10
1623916270000|2021-06-17 07:51:10|16274.26|16154.26|16275.51|16155.51|16275.51|16155.51|16273.47|16153.47|10
1623916280000|2021-06-17 07:51:20|16276.09|16156.09|16276.89|16156.89|16276.89|16156.89|16276.09|16156.09|9
1623916290000|2021-06-17 07:51:30|16276.91|16156.91|16276.44|16156.44|16277.45|16157.45|16276.44|16156.44|10
1623916300000|2021-06-17 07:51:40|16276.35|16156.35|16275.48|16155.48|16276.61|16156.61|16275.09|16155.09|10
1623916310000|2021-06-17 07:51:50|16275.41|16155.41|16275.51|16155.51|16276.32|16156.32|16275.41|16155.41|9
1623916320000|2021-06-17 07:52:00|16275.23|16155.23|16272.74|16152.74|16275.23|16155.23|16272.74|16152.74|10
1623916330000|2021-06-17 07:52:10|16272.62|16152.62|16272.93|16152.93|16272.93|16152.93|16271.78|16151.78|10
1623916340000|2021-06-17 07:52:20|16273.08|16153.08|16273.62|16153.62|16273.62|16153.62|16273|16153|8
1623916350000|2021-06-17 07:52:30|16273.51|16153.51|16272.08|16152.08|16273.67|16153.67|16272.08|16152.08|10
1623916360000|2021-06-17 07:52:40|16272.29|16152.29|16272.58|16152.58|16273.29|16153.29|16272.01|16152.01|10
1623916370000|2021-06-17 07:52:50|16271.89|16151.89|16270.63|16150.63|16271.89|16151.89|16270.63|16150.63|10
1623916380000|2021-06-17 07:53:00|16269.98|16149.98|16270.2|16150.2|16270.5|16150.5|16269.9|16149.9|10
1623916390000|2021-06-17 07:53:10|16270.44|16150.44|16267.37|16147.37|16270.83|16150.83|16267.37|16147.37|10
1623916400000|2021-06-17 07:53:20|16267.64|16147.64|16266.87|16146.87|16267.64|16147.64|16266.87|16146.87|10
1623916410000|2021-06-17 07:53:30|16266.39|16146.39|16255.05|16135.05|16266.39|16146.39|16255.05|16135.05|10
1623916420000|2021-06-17 07:53:40|16255.1|16135.1|16251.39|16131.39|16255.1|16135.1|16251.13|16131.13|10
1623916430000|2021-06-17 07:53:50|16251.25|16131.25|16252.52|16132.52|16252.86|16132.86|16251.25|16131.25|10
1623916440000|2021-06-17 07:54:00|16252.32|16132.32|16254.13|16134.13|16254.5|16134.5|16252.32|16132.32|10
1623916450000|2021-06-17 07:54:10|16254.2|16134.2|16256.77|16136.77|16256.77|16136.77|16254.2|16134.2|10
1623916460000|2021-06-17 07:54:20|16257.17|16137.17|16257.53|16137.53|16257.68|16137.68|16257.17|16137.17|8
1623916470000|2021-06-17 07:54:30|16257.51|16137.51|16260.02|16140.02|16260.16|16140.16|16257.18|16137.18|9
1623916480000|2021-06-17 07:54:40|16260.03|16140.03|16264.17|16144.17|16264.17|16144.17|16260.03|16140.03|9
1623916490000|2021-06-17 07:54:50|16264.69|16144.69|16266.09|16146.09|16266.09|16146.09|16264.69|16144.69|9
1623916500000|2021-06-17 07:55:00|16266.16|16146.16|16265.23|16145.23|16266.2|16146.2|16265.23|16145.23|10
1623916510000|2021-06-17 07:55:10|16265|16145|16266.89|16146.89|16266.97|16146.97|16265|16145|10
1623916520000|2021-06-17 07:55:20|16266.94|16146.94|16267.32|16147.32|16267.32|16147.32|16266.88|16146.88|8
1623916530000|2021-06-17 07:55:30|16267.33|16147.33|16268.53|16148.53|16268.65|16148.65|16267.33|16147.33|9
1623916540000|2021-06-17 07:55:40|16268.77|16148.77|16269.03|16149.03|16269.06|16149.06|16268.61|16148.61|10
1623916550000|2021-06-17 07:55:50|16269.05|16149.05|16269.62|16149.62|16269.62|16149.62|16268.89|16148.89|10
1623916560000|2021-06-17 07:56:00|16269.75|16149.75|16269.4|16149.4|16269.75|16149.75|16269.36|16149.36|9
1623916570000|2021-06-17 07:56:10|16269.44|16149.44|16267.96|16147.96|16269.64|16149.64|16267.95|16147.95|9
1623916580000|2021-06-17 07:56:20|16268.21|16148.21|16266.38|16146.38|16268.3|16148.3|16266.38|16146.38|10
1623916590000|2021-06-17 07:56:30|16266.33|16146.33|16262.3|16142.3|16266.33|16146.33|16262.3|16142.3|10
1623916600000|2021-06-17 07:56:40|16262.29|16142.29|16260.64|16140.64|16262.29|16142.29|16260.64|16140.64|9
1623916610000|2021-06-17 07:56:50|16260.49|16140.49|16259.48|16139.48|16260.49|16140.49|16259.43|16139.43|10
1623916620000|2021-06-17 07:57:00|16259.64|16139.64|16259.06|16139.06|16259.68|16139.68|16259.06|16139.06|8
1623916630000|2021-06-17 07:57:10|16258.93|16138.93|16257|16137|16258.93|16138.93|16256.96|16136.96|10
1623916640000|2021-06-17 07:57:20|16256.09|16136.09|16254.12|16134.12|16256.09|16136.09|16253.65|16133.65|9
1623916650000|2021-06-17 07:57:30|16253.99|16133.99|16254.57|16134.57|16255.22|16135.22|16253.99|16133.99|7
1623916660000|2021-06-17 07:57:40|16254.43|16134.43|16254.3|16134.3|16255.26|16135.26|16253.99|16133.99|9
1623916670000|2021-06-17 07:57:50|16254.84|16134.84|16254.71|16134.71|16255.31|16135.31|16254.39|16134.39|10
1623916680000|2021-06-17 07:58:00|16254.68|16134.68|16254.92|16134.92|16254.92|16134.92|16254.37|16134.37|10
1623916690000|2021-06-17 07:58:10|16254.89|16134.89|16252.4|16132.4|16254.89|16134.89|16252.34|16132.34|10
1623916700000|2021-06-17 07:58:20|16252.5|16132.5|16252.76|16132.76|16252.76|16132.76|16251.76|16131.76|10
1623916710000|2021-06-17 07:58:30|16253.03|16133.03|16255.51|16135.51|16255.51|16135.51|16253|16133|9
1623916720000|2021-06-17 07:58:40|16255.85|16135.85|16257.43|16137.43|16257.43|16137.43|16255.85|16135.85|9
1623916730000|2021-06-17 07:58:50|16257.51|16137.51|16258.77|16138.77|16258.77|16138.77|16257.51|16137.51|9
1623916740000|2021-06-17 07:59:00|16258.72|16138.72|16260.28|16140.28|16260.69|16140.69|16258.72|16138.72|10
1623916750000|2021-06-17 07:59:10|16260.45|16140.45|16259.85|16139.85|16260.62|16140.62|16259.56|16139.56|10
1623916760000|2021-06-17 07:59:20|16260.15|16140.15|16260.23|16140.23|16260.23|16140.23|16259.75|16139.75|9
1623916770000|2021-06-17 07:59:30|16259.77|16139.77|16260.54|16140.54|16260.6|16140.6|16259.77|16139.77|8
1623916780000|2021-06-17 07:59:40|16260.51|16140.51|16260.64|16140.64|16260.64|16140.64|16259.95|16139.95|9
1623916790000|2021-06-17 07:59:50|16260.36|16140.36|16256.67|16136.67|16261.01|16141.01|16256.67|16136.67|9
1623916800000|2021-06-17 08:00:00|16256.56|16136.56|16251.93|16131.93|16256.56|16136.56|16251.47|16131.47|10
1623916810000|2021-06-17 08:00:10|16251.68|16131.68|16255.73|16135.73|16255.73|16135.73|16250.7|16130.7|10
1623916820000|2021-06-17 08:00:20|16255.59|16135.59|16257.8|16137.8|16257.8|16137.8|16255.59|16135.59|9
1623916830000|2021-06-17 08:00:30|16257.83|16137.83|16257.96|16137.96|16257.96|16137.96|16257.57|16137.57|8
1623916840000|2021-06-17 08:00:40|16258.15|16138.15|16258.55|16138.55|16258.55|16138.55|16258.02|16138.02|9
1623916850000|2021-06-17 08:00:50|16258.61|16138.61|16259.11|16139.11|16259.19|16139.19|16258.53|16138.53|8
1623916860000|2021-06-17 08:01:00|16259.07|16139.07|16259.25|16139.25|16259.39|16139.39|16258.87|16138.87|9
1623916870000|2021-06-17 08:01:10|16259.45|16139.45|16263.23|16143.23|16263.23|16143.23|16259.45|16139.45|10
1623916880000|2021-06-17 08:01:20|16263.71|16143.71|16266.32|16146.32|16266.32|16146.32|16263.71|16143.71|9
1623916890000|2021-06-17 08:01:30|16266.94|16146.94|16271.85|16151.85|16271.85|16151.85|16266.94|16146.94|10
1623916900000|2021-06-17 08:01:40|16272.07|16152.07|16277.23|16157.23|16277.23|16157.23|16272.07|16152.07|10
1623916910000|2021-06-17 08:01:50|16277.33|16157.33|16281.89|16161.89|16281.89|16161.89|16277.33|16157.33|10
1623916920000|2021-06-17 08:02:00|16281.81|16161.81|16285.47|16165.47|16286.14|16166.14|16281.23|16161.23|10
1623916930000|2021-06-17 08:02:10|16285.51|16165.51|16281.45|16161.45|16285.98|16165.98|16281.45|16161.45|10
1623916940000|2021-06-17 08:02:20|16280.88|16160.88|16280.27|16160.27|16281.07|16161.07|16279.51|16159.51|10
1623916950000|2021-06-17 08:02:30|16279.74|16159.74|16280.42|16160.42|16280.42|16160.42|16278.59|16158.59|10
1623916960000|2021-06-17 08:02:40|16280.5|16160.5|16280.33|16160.33|16280.73|16160.73|16279.8|16159.8|9
1623916970000|2021-06-17 08:02:50|16280.17|16160.17|16279.33|16159.33|16280.49|16160.49|16279.33|16159.33|10
1623916980000|2021-06-17 08:03:00|16276.96|16156.96|16274.36|16154.36|16277.27|16157.27|16274.2|16154.2|10
1623916990000|2021-06-17 08:03:10|16275.71|16155.71|16275.67|16155.67|16275.86|16155.86|16274.89|16154.89|10
1623917000000|2021-06-17 08:03:20|16275.83|16155.83|16274.59|16154.59|16279.45|16159.45|16274.59|16154.59|10
1623917010000|2021-06-17 08:03:30|16274.48|16154.48|16272.58|16152.58|16274.48|16154.48|16271.38|16151.38|10
1623917020000|2021-06-17 08:03:40|16272.49|16152.49|16270.69|16150.69|16272.63|16152.63|16270.33|16150.33|10
1623917030000|2021-06-17 08:03:50|16270.59|16150.59|16269.18|16149.18|16270.59|16150.59|16268.63|16148.63|10
1623917040000|2021-06-17 08:04:00|16270.29|16150.29|16272.02|16152.02|16272.86|16152.86|16270.29|16150.29|10
1623917050000|2021-06-17 08:04:10|16271.84|16151.84|16271.79|16151.79|16272.01|16152.01|16270.44|16150.44|10
1623917060000|2021-06-17 08:04:20|16271.87|16151.87|16272.46|16152.46|16272.47|16152.47|16271.78|16151.78|8
1623917070000|2021-06-17 08:04:30|16272.94|16152.94|16272.64|16152.64|16273.47|16153.47|16272.64|16152.64|9
1623917080000|2021-06-17 08:04:40|16272.59|16152.59|16269.43|16149.43|16272.59|16152.59|16269.2|16149.2|9
1623917090000|2021-06-17 08:04:50|16269.36|16149.36|16268.84|16148.84|16269.94|16149.94|16268.42|16148.42|10
1623917100000|2021-06-17 08:05:00|16268.83|16148.83|16268.58|16148.58|16268.83|16148.83|16267.58|16147.58|10
1623917110000|2021-06-17 08:05:10|16268.57|16148.57|16269.45|16149.45|16269.45|16149.45|16268.09|16148.09|8
1623917120000|2021-06-17 08:05:20|16269.36|16149.36|16265.85|16145.85|16269.88|16149.88|16265.85|16145.85|10
1623917130000|2021-06-17 08:05:30|16265.64|16145.64|16254.75|16134.75|16265.64|16145.64|16254.75|16134.75|10
1623917140000|2021-06-17 08:05:40|16253.71|16133.71|16251.92|16131.92|16253.71|16133.71|16250.95|16130.95|10
1623917150000|2021-06-17 08:05:50|16251.46|16131.46|16256.39|16136.39|16256.39|16136.39|16251.46|16131.46|10
1623917160000|2021-06-17 08:06:00|16256|16136|16257.88|16137.88|16258.25|16138.25|16256|16136|10
1623917170000|2021-06-17 08:06:10|16257.83|16137.83|16258.04|16138.04|16259|16139|16257.45|16137.45|9
1623917180000|2021-06-17 08:06:20|16257.83|16137.83|16258.98|16138.98|16259.14|16139.14|16257.77|16137.77|9
1623917190000|2021-06-17 08:06:30|16258.71|16138.71|16256.52|16136.52|16258.71|16138.71|16256.52|16136.52|10
1623917200000|2021-06-17 08:06:40|16255.93|16135.93|16253.54|16133.54|16255.93|16135.93|16253.54|16133.54|9
1623917210000|2021-06-17 08:06:50|16253.02|16133.02|16251.95|16131.95|16253.69|16133.69|16251.95|16131.95|10
1623917220000|2021-06-17 08:07:00|16251.97|16131.97|16250.49|16130.49|16252.01|16132.01|16250.21|16130.21|10
1623917230000|2021-06-17 08:07:10|16250.28|16130.28|16248.53|16128.53|16250.28|16130.28|16248.53|16128.53|10
1623917240000|2021-06-17 08:07:20|16248.57|16128.57|16249.09|16129.09|16249.09|16129.09|16248.5|16128.5|8
1623917250000|2021-06-17 08:07:30|16249.28|16129.28|16250.59|16130.59|16250.61|16130.61|16249.28|16129.28|10
1623917260000|2021-06-17 08:07:40|16250.66|16130.66|16248.85|16128.85|16250.66|16130.66|16248.85|16128.85|9
1623917270000|2021-06-17 08:07:50|16248.44|16128.44|16247.66|16127.66|16248.44|16128.44|16247.26|16127.26|10
1623917280000|2021-06-17 08:08:00|16247.24|16127.24|16247.13|16127.13|16247.39|16127.39|16246.94|16126.94|10
1623917290000|2021-06-17 08:08:10|16247.03|16127.03|16245.71|16125.71|16247.24|16127.24|16245.71|16125.71|9
1623917300000|2021-06-17 08:08:20|16246.1|16126.1|16245.87|16125.87|16246.1|16126.1|16245.58|16125.58|8
1623917310000|2021-06-17 08:08:30|16245.68|16125.68|16244.62|16124.62|16245.72|16125.72|16244.62|16124.62|10
1623917320000|2021-06-17 08:08:40|16244.41|16124.41|16242.3|16122.3|16244.41|16124.41|16242.3|16122.3|10
1623917330000|2021-06-17 08:08:50|16242.55|16122.55|16243.17|16123.17|16243.32|16123.32|16242.55|16122.55|10
1623917340000|2021-06-17 08:09:00|16243.13|16123.13|16242.49|16122.49|16243.14|16123.14|16242.49|16122.49|10
1623917350000|2021-06-17 08:09:10|16242.65|16122.65|16240.75|16120.75|16242.82|16122.82|16240.75|16120.75|10
1623917360000|2021-06-17 08:09:20|16240.7|16120.7|16238.71|16118.71|16240.79|16120.79|16238.71|16118.71|10
1623917370000|2021-06-17 08:09:30|16238.97|16118.97|16237.03|16117.03|16238.97|16118.97|16237.03|16117.03|10
1623917380000|2021-06-17 08:09:40|16236.73|16116.73|16233.64|16113.64|16237.05|16117.05|16233.64|16113.64|10
1623917390000|2021-06-17 08:09:50|16233.4|16113.4|16229.02|16109.02|16233.44|16113.44|16229.02|16109.02|10
1623917400000|2021-06-17 08:10:00|16229.19|16109.19|16226.96|16106.96|16229.88|16109.88|16226.96|16106.96|10
1623917410000|2021-06-17 08:10:10|16226.74|16106.74|16228.28|16108.28|16228.28|16108.28|16226.03|16106.03|10
1623917420000|2021-06-17 08:10:20|16228.36|16108.36|16232.74|16112.74|16232.74|16112.74|16227.8|16107.8|10
1623917430000|2021-06-17 08:10:30|16232.8|16112.8|16233.9|16113.9|16234.15|16114.15|16232.8|16112.8|10
1623917440000|2021-06-17 08:10:40|16235.05|16115.05|16235.13|16115.13|16235.79|16115.79|16235.05|16115.05|9
1623917450000|2021-06-17 08:10:50|16235.23|16115.23|16235.54|16115.54|16235.75|16115.75|16234.76|16114.76|9
1623917460000|2021-06-17 08:11:00|16235.65|16115.65|16234.06|16114.06|16236.44|16116.44|16234.06|16114.06|9
1623917470000|2021-06-17 08:11:10|16232.65|16112.65|16231.62|16111.62|16232.65|16112.65|16231.12|16111.12|10
1623917480000|2021-06-17 08:11:20|16231.42|16111.42|16232.86|16112.86|16233.07|16113.07|16231.42|16111.42|10
1623917490000|2021-06-17 08:11:30|16233.19|16113.19|16235.07|16115.07|16235.19|16115.19|16233.19|16113.19|10
1623917500000|2021-06-17 08:11:40|16235.08|16115.08|16235.2|16115.2|16235.49|16115.49|16235.08|16115.08|9
1623917510000|2021-06-17 08:11:50|16235.53|16115.53|16235.37|16115.37|16235.74|16115.74|16235.37|16115.37|9
1623917520000|2021-06-17 08:12:00|16235.9|16115.9|16235.4|16115.4|16235.91|16115.91|16234.81|16114.81|10
1623917530000|2021-06-17 08:12:10|16235.37|16115.37|16237.21|16117.21|16237.51|16117.51|16235.28|16115.28|9
1623917540000|2021-06-17 08:12:20|16237.45|16117.45|16237.63|16117.63|16237.63|16117.63|16236.84|16116.84|10
1623917550000|2021-06-17 08:12:30|16237.42|16117.42|16240.84|16120.84|16240.84|16120.84|16237.42|16117.42|9
1623917560000|2021-06-17 08:12:40|16241.3|16121.3|16243.32|16123.32|16244.15|16124.15|16241.09|16121.09|10
1623917570000|2021-06-17 08:12:50|16243.08|16123.08|16242.15|16122.15|16243.1|16123.1|16242.15|16122.15|9
1623917580000|2021-06-17 08:13:00|16242.41|16122.41|16244.15|16124.15|16244.15|16124.15|16242.41|16122.41|9
1623917590000|2021-06-17 08:13:10|16244.21|16124.21|16241.92|16121.92|16244.21|16124.21|16241.92|16121.92|10
1623917600000|2021-06-17 08:13:20|16241.57|16121.57|16241.08|16121.08|16241.67|16121.67|16240.99|16120.99|10
1623917610000|2021-06-17 08:13:30|16241.37|16121.37|16241.01|16121.01|16241.4|16121.4|16240.99|16120.99|10
1623917620000|2021-06-17 08:13:40|16241.65|16121.65|16241.24|16121.24|16241.65|16121.65|16241.1|16121.1|10
1623917630000|2021-06-17 08:13:50|16241.26|16121.26|16241.35|16121.35|16241.51|16121.51|16241.18|16121.18|10
1623917640000|2021-06-17 08:14:00|16241.41|16121.41|16241.65|16121.65|16241.65|16121.65|16240.71|16120.71|9
1623917650000|2021-06-17 08:14:10|16241.47|16121.47|16241.19|16121.19|16242.28|16122.28|16241.19|16121.19|9
1623917660000|2021-06-17 08:14:20|16241.14|16121.14|16241.05|16121.05|16241.14|16121.14|16240.84|16120.84|10
1623917670000|2021-06-17 08:14:30|16241.08|16121.08|16241.38|16121.38|16241.44|16121.44|16240.78|16120.78|9
1623917680000|2021-06-17 08:14:40|16241.74|16121.74|16243.6|16123.6|16243.6|16123.6|16241.74|16121.74|10
1623917690000|2021-06-17 08:14:50|16243.46|16123.46|16244.18|16124.18|16244.23|16124.23|16243.33|16123.33|9
1623917700000|2021-06-17 08:15:00|16244.34|16124.34|16244.42|16124.42|16244.42|16124.42|16243.86|16123.86|8
1623917710000|2021-06-17 08:15:10|16244.06|16124.06|16244.88|16124.88|16244.92|16124.92|16244.06|16124.06|10
1623917720000|2021-06-17 08:15:20|16244.97|16124.97|16245.49|16125.49|16245.49|16125.49|16244.97|16124.97|10
1623917730000|2021-06-17 08:15:30|16245.73|16125.73|16247.77|16127.77|16247.77|16127.77|16245.53|16125.53|9
1623917740000|2021-06-17 08:15:40|16247.31|16127.31|16248|16128|16248|16128|16247.29|16127.29|10
1623917750000|2021-06-17 08:15:50|16248.15|16128.15|16249.39|16129.39|16249.39|16129.39|16248.15|16128.15|10
1623917760000|2021-06-17 08:16:00|16249.29|16129.29|16248.47|16128.47|16249.29|16129.29|16248.47|16128.47|10
1623917770000|2021-06-17 08:16:10|16248.46|16128.46|16249.64|16129.64|16249.76|16129.76|16248.46|16128.46|7
1623917780000|2021-06-17 08:16:20|16249.91|16129.91|16249.85|16129.85|16249.99|16129.99|16249.52|16129.52|7
1623917790000|2021-06-17 08:16:30|16250.15|16130.15|16254.68|16134.68|16254.68|16134.68|16250.15|16130.15|10
1623917800000|2021-06-17 08:16:40|16255.11|16135.11|16257.05|16137.05|16257.2|16137.2|16254.68|16134.68|10
1623917810000|2021-06-17 08:16:50|16256.84|16136.84|16257.67|16137.67|16258.13|16138.13|16256.22|16136.22|10
1623917820000|2021-06-17 08:17:00|16257.81|16137.81|16257.94|16137.94|16257.94|16137.94|16257.5|16137.5|9
1623917830000|2021-06-17 08:17:10|16257.79|16137.79|16257.87|16137.87|16258.78|16138.78|16256.88|16136.88|10
1623917840000|2021-06-17 08:17:20|16257.73|16137.73|16257.99|16137.99|16258.69|16138.69|16257.73|16137.73|10
1623917850000|2021-06-17 08:17:30|16258.15|16138.15|16256.52|16136.52|16258.15|16138.15|16256.11|16136.11|10
1623917860000|2021-06-17 08:17:40|16256.61|16136.61|16256.77|16136.77|16257.08|16137.08|16256.61|16136.61|10
1623917870000|2021-06-17 08:17:50|16256.67|16136.67|16256.52|16136.52|16256.67|16136.67|16256.26|16136.26|8
1623917880000|2021-06-17 08:18:00|16256.38|16136.38|16255.79|16135.79|16256.38|16136.38|16255.6|16135.6|10
1623917890000|2021-06-17 08:18:10|16255.55|16135.55|16254.13|16134.13|16255.55|16135.55|16254.13|16134.13|10
1623917900000|2021-06-17 08:18:20|16254.06|16134.06|16251.92|16131.92|16254.06|16134.06|16251.92|16131.92|10
1623917910000|2021-06-17 08:18:30|16252.04|16132.04|16249.57|16129.57|16252.04|16132.04|16249.57|16129.57|10
1623917920000|2021-06-17 08:18:40|16249.43|16129.43|16251.89|16131.89|16251.89|16131.89|16249.38|16129.38|10
1623917930000|2021-06-17 08:18:50|16251.97|16131.97|16253.02|16133.02|16253.91|16133.91|16251.97|16131.97|9
1623917940000|2021-06-17 08:19:00|16253.09|16133.09|16249.47|16129.47|16253.94|16133.94|16249.47|16129.47|10
1623917950000|2021-06-17 08:19:10|16249.46|16129.46|16247.83|16127.83|16249.67|16129.67|16247.83|16127.83|9
1623917960000|2021-06-17 08:19:20|16247.57|16127.57|16246.46|16126.46|16247.57|16127.57|16246.46|16126.46|10
1623917970000|2021-06-17 08:19:30|16245.99|16125.99|16245.19|16125.19|16245.99|16125.99|16245.19|16125.19|9
1623917980000|2021-06-17 08:19:40|16245.14|16125.14|16245.48|16125.48|16245.7|16125.7|16244.75|16124.75|9
1623917990000|2021-06-17 08:19:50|16245.49|16125.49|16245.95|16125.95|16246.31|16126.31|16245.49|16125.49|10
1623918000000|2021-06-17 08:20:00|16245.71|16125.71|16243.49|16123.49|16245.71|16125.71|16243.49|16123.49|10
1623918010000|2021-06-17 08:20:10|16243.64|16123.64|16243.89|16123.89|16243.89|16123.89|16243.31|16123.31|10
1623918020000|2021-06-17 08:20:20|16244.49|16124.49|16245.28|16125.28|16245.35|16125.35|16244.49|16124.49|10
1623918030000|2021-06-17 08:20:30|16245.14|16125.14|16243.64|16123.64|16245.64|16125.64|16243.64|16123.64|10
1623918040000|2021-06-17 08:20:40|16244.87|16124.87|16243.53|16123.53|16244.93|16124.93|16243.48|16123.48|9
1623918050000|2021-06-17 08:20:50|16243.76|16123.76|16242.39|16122.39|16243.97|16123.97|16242.39|16122.39|8
1623918060000|2021-06-17 08:21:00|16242.27|16122.27|16241.81|16121.81|16242.27|16122.27|16241.62|16121.62|5
1623918070000|2021-06-17 08:21:10|16240.91|16120.91|16240.46|16120.46|16241.15|16121.15|16240.29|16120.29|10
1623918080000|2021-06-17 08:21:20|16240.54|16120.54|16241.05|16121.05|16241.12|16121.12|16240.54|16120.54|9
1623918090000|2021-06-17 08:21:30|16241.15|16121.15|16241.26|16121.26|16241.26|16121.26|16240.99|16120.99|10
1623918100000|2021-06-17 08:21:40|16241.27|16121.27|16240.75|16120.75|16241.71|16121.71|16240.75|16120.75|9
1623918110000|2021-06-17 08:21:50|16240.77|16120.77|16239.22|16119.22|16240.81|16120.81|16239.22|16119.22|10
1623918120000|2021-06-17 08:22:00|16238.45|16118.45|16237.69|16117.69|16238.57|16118.57|16237.58|16117.58|9
1623918130000|2021-06-17 08:22:10|16237.22|16117.22|16237.39|16117.39|16237.46|16117.46|16237.22|16117.22|8
1623918140000|2021-06-17 08:22:20|16237.41|16117.41|16236.84|16116.84|16237.54|16117.54|16236.84|16116.84|8
1623918150000|2021-06-17 08:22:30|16236.94|16116.94|16236.91|16116.91|16237.18|16117.18|16236.91|16116.91|8
1623918160000|2021-06-17 08:22:40|16236.89|16116.89|16234.62|16114.62|16236.89|16116.89|16234.62|16114.62|10
1623918170000|2021-06-17 08:22:50|16234.05|16114.05|16229.24|16109.24|16234.05|16114.05|16229.24|16109.24|10
1623918180000|2021-06-17 08:23:00|16229.32|16109.32|16226.8|16106.8|16229.61|16109.61|16226.56|16106.56|10
1623918190000|2021-06-17 08:23:10|16226.7|16106.7|16228|16108|16228.12|16108.12|16226.23|16106.23|10
1623918200000|2021-06-17 08:23:20|16228.64|16108.64|16229.34|16109.34|16229.77|16109.77|16228.64|16108.64|9
1623918210000|2021-06-17 08:23:30|16229.55|16109.55|16229.5|16109.5|16229.95|16109.95|16228.68|16108.68|10
1623918220000|2021-06-17 08:23:40|16230.19|16110.19|16231.29|16111.29|16232.11|16112.11|16230.18|16110.18|10
1623918230000|2021-06-17 08:23:50|16231.92|16111.92|16239.76|16119.76|16239.76|16119.76|16231.92|16111.92|10
1623918240000|2021-06-17 08:24:00|16239.89|16119.89|16249.54|16129.54|16249.54|16129.54|16239.89|16119.89|10
1623918250000|2021-06-17 08:24:10|16250.48|16130.48|16258.6|16138.6|16258.6|16138.6|16250.48|16130.48|10
1623918260000|2021-06-17 08:24:20|16260.07|16140.07|16269.31|16149.31|16269.31|16149.31|16260.07|16140.07|10
1623918270000|2021-06-17 08:24:30|16269.22|16149.22|16272.16|16152.16|16272.16|16152.16|16268.48|16148.48|10
1623918280000|2021-06-17 08:24:40|16271.99|16151.99|16275.99|16155.99|16277.05|16157.05|16271.99|16151.99|10
1623918290000|2021-06-17 08:24:50|16277.24|16157.24|16278|16158|16278.85|16158.85|16277.24|16157.24|10
1623918300000|2021-06-17 08:25:00|16278.07|16158.07|16276.84|16156.84|16278.07|16158.07|16276.8|16156.8|10
1623918310000|2021-06-17 08:25:10|16276.98|16156.98|16277.06|16157.06|16277.16|16157.16|16276.36|16156.36|10
1623918320000|2021-06-17 08:25:20|16276.93|16156.93|16275.37|16155.37|16276.93|16156.93|16275.21|16155.21|10
1623918330000|2021-06-17 08:25:30|16275.61|16155.61|16275.42|16155.42|16276.4|16156.4|16275.26|16155.26|10
1623918340000|2021-06-17 08:25:40|16275.43|16155.43|16271.7|16151.7|16275.43|16155.43|16271.7|16151.7|10
1623918350000|2021-06-17 08:25:50|16271.61|16151.61|16273.14|16153.14|16273.14|16153.14|16271.47|16151.47|10
1623918360000|2021-06-17 08:26:00|16272.68|16152.68|16273.08|16153.08|16273.33|16153.33|16271.98|16151.98|9
1623918370000|2021-06-17 08:26:10|16273.48|16153.48|16274.08|16154.08|16274.33|16154.33|16273.46|16153.46|10
1623918380000|2021-06-17 08:26:20|16274.5|16154.5|16273.3|16153.3|16274.97|16154.97|16273.3|16153.3|10
1623918390000|2021-06-17 08:26:30|16273.25|16153.25|16273.21|16153.21|16273.73|16153.73|16273.02|16153.02|10
1623918400000|2021-06-17 08:26:40|16273.26|16153.26|16272.86|16152.86|16273.26|16153.26|16272.6|16152.6|10
1623918410000|2021-06-17 08:26:50|16273.41|16153.41|16274.5|16154.5|16274.71|16154.71|16273.41|16153.41|10
1623918420000|2021-06-17 08:27:00|16274.65|16154.65|16272.63|16152.63|16274.74|16154.74|16272.63|16152.63|7
1623918430000|2021-06-17 08:27:10|16272.88|16152.88|16271.64|16151.64|16272.88|16152.88|16271.51|16151.51|9
1623918440000|2021-06-17 08:27:20|16271.77|16151.77|16270.71|16150.71|16271.77|16151.77|16270.71|16150.71|9
1623918450000|2021-06-17 08:27:30|16270.72|16150.72|16268.92|16148.92|16270.72|16150.72|16268.92|16148.92|10
1623918460000|2021-06-17 08:27:40|16268.55|16148.55|16267.98|16147.98|16269.02|16149.02|16267.39|16147.39|10
1623918470000|2021-06-17 08:27:50|16266.93|16146.93|16268.55|16148.55|16268.55|16148.55|16266.93|16146.93|9
1623918480000|2021-06-17 08:28:00|16267.98|16147.98|16269.31|16149.31|16270.9|16150.9|16267.83|16147.83|9
1623918490000|2021-06-17 08:28:10|16269.27|16149.27|16268.44|16148.44|16270.08|16150.08|16268.09|16148.09|10
1623918500000|2021-06-17 08:28:20|16268.22|16148.22|16267.07|16147.07|16268.22|16148.22|16266.55|16146.55|10
1623918510000|2021-06-17 08:28:30|16267.25|16147.25|16269|16149|16269|16149|16267|16147|10
1623918520000|2021-06-17 08:28:40|16268.73|16148.73|16267.57|16147.57|16268.86|16148.86|16267.57|16147.57|10
1623918530000|2021-06-17 08:28:50|16266.76|16146.76|16265.87|16145.87|16266.96|16146.96|16265.87|16145.87|10
1623918540000|2021-06-17 08:29:00|16265.98|16145.98|16268.09|16148.09|16268.09|16148.09|16265.98|16145.98|9
1623918550000|2021-06-17 08:29:10|16268.05|16148.05|16267.48|16147.48|16268.29|16148.29|16267.35|16147.35|10
1623918560000|2021-06-17 08:29:20|16267.63|16147.63|16267.54|16147.54|16267.66|16147.66|16266.96|16146.96|10
1623918570000|2021-06-17 08:29:30|16267.61|16147.61|16267.32|16147.32|16267.61|16147.61|16267.21|16147.21|8
1623918580000|2021-06-17 08:29:40|16267.41|16147.41|16266.53|16146.53|16267.41|16147.41|16266.21|16146.21|10
1623918590000|2021-06-17 08:29:50|16266.51|16146.51|16265.58|16145.58|16266.56|16146.56|16265.58|16145.58|8
1623918600000|2021-06-17 08:30:00|16265.57|16145.57|16271.7|16151.7|16271.7|16151.7|16265.57|16145.57|10
1623918610000|2021-06-17 08:30:10|16271.43|16151.43|16272.83|16152.83|16273.11|16153.11|16271.43|16151.43|10
1623918620000|2021-06-17 08:30:20|16273.35|16153.35|16275.18|16155.18|16275.18|16155.18|16273.35|16153.35|10
1623918630000|2021-06-17 08:30:30|16274.97|16154.97|16276.28|16156.28|16276.51|16156.51|16274.97|16154.97|9
1623918640000|2021-06-17 08:30:40|16276.27|16156.27|16277.97|16157.97|16277.97|16157.97|16276.27|16156.27|9
1623918650000|2021-06-17 08:30:50|16278.41|16158.41|16279.8|16159.8|16279.8|16159.8|16278.41|16158.41|9
1623918660000|2021-06-17 08:31:00|16280.4|16160.4|16280.94|16160.94|16281.29|16161.29|16280.21|16160.21|10
1623918670000|2021-06-17 08:31:10|16281.25|16161.25|16282.34|16162.34|16282.34|16162.34|16281.23|16161.23|10
1623918680000|2021-06-17 08:31:20|16284.87|16164.87|16288.22|16168.22|16288.24|16168.24|16284.87|16164.87|10
1623918690000|2021-06-17 08:31:30|16288.15|16168.15|16291.68|16171.68|16291.68|16171.68|16288.15|16168.15|10
1623918700000|2021-06-17 08:31:40|16291.82|16171.82|16295.01|16175.01|16295.01|16175.01|16291.82|16171.82|10
1623918710000|2021-06-17 08:31:50|16295.32|16175.32|16298.28|16178.28|16298.36|16178.36|16295.32|16175.32|9
1623918720000|2021-06-17 08:32:00|16298.53|16178.53|16306.05|16186.05|16306.05|16186.05|16298.53|16178.53|9
1623918730000|2021-06-17 08:32:10|16306.31|16186.31|16311.71|16191.71|16311.71|16191.71|16306.31|16186.31|10
1623918740000|2021-06-17 08:32:20|16311.83|16191.83|16313.35|16193.35|16313.39|16193.39|16311.83|16191.83|10
1623918750000|2021-06-17 08:32:30|16314.06|16194.06|16314.95|16194.95|16314.95|16194.95|16313.81|16193.81|9
1623918760000|2021-06-17 08:32:40|16314.74|16194.74|16315.75|16195.75|16316.26|16196.26|16314.74|16194.74|10
1623918770000|2021-06-17 08:32:50|16315.69|16195.69|16314.8|16194.8|16316.07|16196.07|16314.73|16194.73|9
1623918780000|2021-06-17 08:33:00|16314.14|16194.14|16313.52|16193.52|16314.14|16194.14|16313.52|16193.52|9
1623918790000|2021-06-17 08:33:10|16313.54|16193.54|16313.45|16193.45|16313.88|16193.88|16313.26|16193.26|10
1623918800000|2021-06-17 08:33:20|16313.63|16193.63|16312.93|16192.93|16313.75|16193.75|16312.93|16192.93|10
1623918810000|2021-06-17 08:33:30|16312.91|16192.91|16313.57|16193.57|16313.58|16193.58|16312.62|16192.62|10
1623918820000|2021-06-17 08:33:40|16313.76|16193.76|16314.06|16194.06|16314.08|16194.08|16313.04|16193.04|10
1623918830000|2021-06-17 08:33:50|16314|16194|16314.97|16194.97|16315.01|16195.01|16314|16194|9
1623918840000|2021-06-17 08:34:00|16315.76|16195.76|16315.32|16195.32|16315.86|16195.86|16315.09|16195.09|10
1623918850000|2021-06-17 08:34:10|16314.05|16194.05|16308.56|16188.56|16314.05|16194.05|16308.56|16188.56|9
1623918860000|2021-06-17 08:34:20|16308.28|16188.28|16305.06|16185.06|16308.28|16188.28|16305.06|16185.06|10
1623918870000|2021-06-17 08:34:30|16306.16|16186.16|16305.38|16185.38|16306.16|16186.16|16305.35|16185.35|10
1623918880000|2021-06-17 08:34:40|16304.93|16184.93|16302.91|16182.91|16304.93|16184.93|16302.91|16182.91|10
1623918890000|2021-06-17 08:34:50|16303.02|16183.02|16302.81|16182.81|16303.12|16183.12|16301.47|16181.47|10
1623918900000|2021-06-17 08:35:00|16303.25|16183.25|16302.52|16182.52|16303.54|16183.54|16302.52|16182.52|10
1623918910000|2021-06-17 08:35:10|16302.18|16182.18|16300.54|16180.54|16302.51|16182.51|16300.54|16180.54|9
1623918920000|2021-06-17 08:35:20|16300.79|16180.79|16298.19|16178.19|16300.79|16180.79|16298.19|16178.19|10
1623918930000|2021-06-17 08:35:30|16298.08|16178.08|16298.83|16178.83|16299.05|16179.05|16298|16178|10
1623918940000|2021-06-17 08:35:40|16298.88|16178.88|16297.98|16177.98|16299.09|16179.09|16297.98|16177.98|10
1623918950000|2021-06-17 08:35:50|16295.87|16175.87|16296.84|16176.84|16297.04|16177.04|16295.87|16175.87|9
1623918960000|2021-06-17 08:36:00|16296.83|16176.83|16297.35|16177.35|16297.35|16177.35|16296.42|16176.42|9
1623918970000|2021-06-17 08:36:10|16298.26|16178.26|16299.51|16179.51|16299.81|16179.81|16297.88|16177.88|10
1623918980000|2021-06-17 08:36:20|16301.41|16181.41|16302.79|16182.79|16302.84|16182.84|16301.41|16181.41|9
1623918990000|2021-06-17 08:36:30|16302.8|16182.8|16304.65|16184.65|16304.74|16184.74|16302.8|16182.8|9
1623919000000|2021-06-17 08:36:40|16304.41|16184.41|16305.65|16185.65|16305.65|16185.65|16304.41|16184.41|10
1623919010000|2021-06-17 08:36:50|16305.69|16185.69|16306.42|16186.42|16307.29|16187.29|16305.69|16185.69|9
1623919020000|2021-06-17 08:37:00|16306.09|16186.09|16306.39|16186.39|16306.82|16186.82|16306.09|16186.09|10
1623919030000|2021-06-17 08:37:10|16306.83|16186.83|16307.34|16187.34|16307.34|16187.34|16306.44|16186.44|10
1623919040000|2021-06-17 08:37:20|16307.66|16187.66|16306.86|16186.86|16308.14|16188.14|16306.86|16186.86|8
1623919050000|2021-06-17 08:37:30|16306.81|16186.81|16306.19|16186.19|16306.96|16186.96|16305.8|16185.8|10
1623919060000|2021-06-17 08:37:40|16305.97|16185.97|16308.35|16188.35|16308.35|16188.35|16305.78|16185.78|10
1623919070000|2021-06-17 08:37:50|16308.14|16188.14|16310.08|16190.08|16310.08|16190.08|16307.97|16187.97|10
1623919080000|2021-06-17 08:38:00|16310.11|16190.11|16311.74|16191.74|16311.74|16191.74|16310.11|16190.11|9
1623919090000|2021-06-17 08:38:10|16312.59|16192.59|16313.2|16193.2|16313.48|16193.48|16312.01|16192.01|10
1623919100000|2021-06-17 08:38:20|16312.91|16192.91|16314.67|16194.67|16314.74|16194.74|16312.91|16192.91|10
1623919110000|2021-06-17 08:38:30|16314.83|16194.83|16314.82|16194.82|16314.97|16194.97|16314.54|16194.54|10
1623919120000|2021-06-17 08:38:40|16314.22|16194.22|16307.95|16187.95|16314.22|16194.22|16307.54|16187.54|10
1623919130000|2021-06-17 08:38:50|16307.51|16187.51|16307.51|16187.51|16307.51|16187.51|16307.04|16187.04|10
1623919140000|2021-06-17 08:39:00|16307.49|16187.49|16306|16186|16307.65|16187.65|16306|16186|10
1623919150000|2021-06-17 08:39:10|16305.65|16185.65|16304.74|16184.74|16305.65|16185.65|16304.29|16184.29|10
1623919160000|2021-06-17 08:39:20|16304.19|16184.19|16302.02|16182.02|16304.19|16184.19|16302.02|16182.02|10
1623919170000|2021-06-17 08:39:30|16301.82|16181.82|16299.8|16179.8|16301.86|16181.86|16299.8|16179.8|10
1623919180000|2021-06-17 08:39:40|16299.67|16179.67|16299.82|16179.82|16299.82|16179.82|16298.23|16178.23|10
1623919190000|2021-06-17 08:39:50|16300.27|16180.27|16302.46|16182.46|16302.75|16182.75|16300.27|16180.27|10
1623919200000|2021-06-17 08:40:00|16302.51|16182.51|16302.64|16182.64|16302.91|16182.91|16302.25|16182.25|10
1623919210000|2021-06-17 08:40:10|16302.79|16182.79|16301.22|16181.22|16302.79|16182.79|16301.22|16181.22|7
1623919220000|2021-06-17 08:40:20|16301.26|16181.26|16298.89|16178.89|16301.26|16181.26|16298.89|16178.89|10
1623919230000|2021-06-17 08:40:30|16298.59|16178.59|16296.02|16176.02|16298.75|16178.75|16296.02|16176.02|10
1623919240000|2021-06-17 08:40:40|16295.02|16175.02|16294.27|16174.27|16295.18|16175.18|16294.19|16174.19|9
1623919250000|2021-06-17 08:40:50|16294.22|16174.22|16293.09|16173.09|16294.22|16174.22|16292.99|16172.99|10
1623919260000|2021-06-17 08:41:00|16292.94|16172.94|16291.5|16171.5|16292.94|16172.94|16291.5|16171.5|9
1623919270000|2021-06-17 08:41:10|16291.27|16171.27|16288.58|16168.58|16291.27|16171.27|16288.01|16168.01|10
1623919280000|2021-06-17 08:41:20|16288.54|16168.54|16287.83|16167.83|16288.54|16168.54|16287.76|16167.76|10
1623919290000|2021-06-17 08:41:30|16287.23|16167.23|16285.53|16165.53|16287.23|16167.23|16285.53|16165.53|10
1623919300000|2021-06-17 08:41:40|16285.17|16165.17|16281.65|16161.65|16285.17|16165.17|16281.65|16161.65|10
1623919310000|2021-06-17 08:41:50|16281.64|16161.64|16280.55|16160.55|16281.64|16161.64|16280.49|16160.49|8
1623919320000|2021-06-17 08:42:00|16280.54|16160.54|16279.29|16159.29|16280.54|16160.54|16279.25|16159.25|10
1623919330000|2021-06-17 08:42:10|16276.42|16156.42|16275.36|16155.36|16277.23|16157.23|16275.36|16155.36|10
1623919340000|2021-06-17 08:42:20|16275.48|16155.48|16276.03|16156.03|16276.03|16156.03|16274.95|16154.95|9
1623919350000|2021-06-17 08:42:30|16276.44|16156.44|16278.31|16158.31|16278.83|16158.83|16276.44|16156.44|10
1623919360000|2021-06-17 08:42:40|16278.18|16158.18|16279.26|16159.26|16279.49|16159.49|16278.18|16158.18|10
1623919370000|2021-06-17 08:42:50|16279.3|16159.3|16280.79|16160.79|16280.79|16160.79|16279.3|16159.3|9
1623919380000|2021-06-17 08:43:00|16281.46|16161.46|16282.06|16162.06|16282.06|16162.06|16280.92|16160.92|10
1623919390000|2021-06-17 08:43:10|16282.1|16162.1|16283.1|16163.1|16283.1|16163.1|16282.06|16162.06|10
1623919400000|2021-06-17 08:43:20|16283.18|16163.18|16282.94|16162.94|16283.83|16163.83|16282.94|16162.94|8
1623919410000|2021-06-17 08:43:30|16282.84|16162.84|16283.3|16163.3|16283.38|16163.38|16282.43|16162.43|10
1623919420000|2021-06-17 08:43:40|16283.76|16163.76|16284.06|16164.06|16284.13|16164.13|16283.52|16163.52|10
1623919430000|2021-06-17 08:43:50|16284.21|16164.21|16283.53|16163.53|16284.33|16164.33|16283.04|16163.04|9
1623919440000|2021-06-17 08:44:00|16283.13|16163.13|16284.02|16164.02|16284.41|16164.41|16282.97|16162.97|9
1623919450000|2021-06-17 08:44:10|16285.27|16165.27|16285.11|16165.11|16285.68|16165.68|16285.11|16165.11|10
1623919460000|2021-06-17 08:44:20|16284.62|16164.62|16282.77|16162.77|16284.62|16164.62|16282.67|16162.67|10
1623919470000|2021-06-17 08:44:30|16282.51|16162.51|16280.19|16160.19|16282.51|16162.51|16280.19|16160.19|9
1623919480000|2021-06-17 08:44:40|16280.07|16160.07|16275.33|16155.33|16280.07|16160.07|16274.96|16154.96|9
1623919490000|2021-06-17 08:44:50|16274.98|16154.98|16275.24|16155.24|16275.61|16155.61|16274.54|16154.54|10
1623919500000|2021-06-17 08:45:00|16275.07|16155.07|16273.41|16153.41|16275.9|16155.9|16273.03|16153.03|10
1623919510000|2021-06-17 08:45:10|16273.86|16153.86|16272.93|16152.93|16274.36|16154.36|16272.69|16152.69|10
1623919520000|2021-06-17 08:45:20|16272.82|16152.82|16273.2|16153.2|16273.31|16153.31|16272.5|16152.5|9
1623919530000|2021-06-17 08:45:30|16272.9|16152.9|16272.82|16152.82|16272.91|16152.91|16272.64|16152.64|9
1623919540000|2021-06-17 08:45:40|16272.7|16152.7|16271.82|16151.82|16272.71|16152.71|16271.48|16151.48|10
1623919550000|2021-06-17 08:45:50|16271.54|16151.54|16272.04|16152.04|16272.04|16152.04|16271.32|16151.32|10
1623919560000|2021-06-17 08:46:00|16272.21|16152.21|16271.94|16151.94|16272.76|16152.76|16271.94|16151.94|10
1623919570000|2021-06-17 08:46:10|16271.6|16151.6|16269.77|16149.77|16271.65|16151.65|16269.21|16149.21|10
1623919580000|2021-06-17 08:46:20|16269.46|16149.46|16269.46|16149.46|16269.46|16149.46|16268.55|16148.55|9
1623919590000|2021-06-17 08:46:30|16269.45|16149.45|16269.08|16149.08|16270.12|16150.12|16268.98|16148.98|8
1623919600000|2021-06-17 08:46:40|16268.9|16148.9|16268.48|16148.48|16269.35|16149.35|16268.48|16148.48|10
1623919610000|2021-06-17 08:46:50|16268.4|16148.4|16268.01|16148.01|16268.4|16148.4|16267.72|16147.72|10
1623919620000|2021-06-17 08:47:00|16268.63|16148.63|16266.85|16146.85|16268.81|16148.81|16266.85|16146.85|9
1623919630000|2021-06-17 08:47:10|16266.27|16146.27|16264.59|16144.59|16266.27|16146.27|16264.41|16144.41|9
1623919640000|2021-06-17 08:47:20|16264.07|16144.07|16261.63|16141.63|16264.07|16144.07|16261.63|16141.63|10
1623919650000|2021-06-17 08:47:30|16261.88|16141.88|16260.83|16140.83|16261.93|16141.93|16260.83|16140.83|9
1623919660000|2021-06-17 08:47:40|16258.41|16138.41|16240.12|16120.12|16258.41|16138.41|16240.12|16120.12|9
1623919670000|2021-06-17 08:47:50|16236.58|16116.58|16227.18|16107.18|16237.17|16117.17|16227.18|16107.18|10
1623919680000|2021-06-17 08:48:00|16225.92|16105.92|16225.69|16105.69|16226.68|16106.68|16225.09|16105.09|10
1623919690000|2021-06-17 08:48:10|16224.99|16104.99|16221.49|16101.49|16225.01|16105.01|16221.49|16101.49|9
1623919700000|2021-06-17 08:48:20|16220.92|16100.92|16220.07|16100.07|16222.09|16102.09|16220.07|16100.07|10
1623919710000|2021-06-17 08:48:30|16219.63|16099.63|16219.39|16099.39|16220.42|16100.42|16219.36|16099.36|8
1623919720000|2021-06-17 08:48:40|16219.6|16099.6|16221.06|16101.06|16221.06|16101.06|16219.6|16099.6|10
1623919730000|2021-06-17 08:48:50|16221.3|16101.3|16221.35|16101.35|16221.7|16101.7|16221.24|16101.24|10
1623919740000|2021-06-17 08:49:00|16221.42|16101.42|16217.8|16097.8|16221.42|16101.42|16217.8|16097.8|10
1623919750000|2021-06-17 08:49:10|16216.24|16096.24|16207.51|16087.51|16216.24|16096.24|16207.51|16087.51|10
1623919760000|2021-06-17 08:49:20|16207.4|16087.4|16201.15|16081.15|16207.4|16087.4|16201.15|16081.15|10
1623919770000|2021-06-17 08:49:30|16199.13|16079.13|16190.06|16070.06|16199.13|16079.13|16190.06|16070.06|10
1623919780000|2021-06-17 08:49:40|16189.54|16069.54|16185.36|16065.36|16189.54|16069.54|16184.33|16064.33|10
1623919790000|2021-06-17 08:49:50|16184.95|16064.95|16183.51|16063.51|16185.34|16065.34|16183.27|16063.27|9
1623919800000|2021-06-17 08:50:00|16183.76|16063.76|16185.35|16065.35|16185.54|16065.54|16183.72|16063.72|10
1623919810000|2021-06-17 08:50:10|16186.17|16066.17|16187.86|16067.86|16187.86|16067.86|16186.17|16066.17|10
1623919820000|2021-06-17 08:50:20|16188.37|16068.37|16192.95|16072.95|16192.95|16072.95|16188.37|16068.37|10
1623919830000|2021-06-17 08:50:30|16193.43|16073.43|16192.08|16072.08|16194.37|16074.37|16192.08|16072.08|10
1623919840000|2021-06-17 08:50:40|16191.78|16071.78|16190.65|16070.65|16191.78|16071.78|16190.65|16070.65|10
1623919850000|2021-06-17 08:50:50|16190.35|16070.35|16187.84|16067.84|16190.35|16070.35|16187.84|16067.84|10
1623919860000|2021-06-17 08:51:00|16187.39|16067.39|16187.38|16067.38|16187.52|16067.52|16186.66|16066.66|10
1623919870000|2021-06-17 08:51:10|16187.4|16067.4|16186.25|16066.25|16187.75|16067.75|16186.25|16066.25|10
1623919880000|2021-06-17 08:51:20|16186.74|16066.74|16190.44|16070.44|16190.44|16070.44|16186.7|16066.7|10
1623919890000|2021-06-17 08:51:30|16190.88|16070.88|16191.68|16071.68|16191.68|16071.68|16190.88|16070.88|10
1623919900000|2021-06-17 08:51:40|16192.05|16072.05|16194.33|16074.33|16194.33|16074.33|16191.85|16071.85|10
1623919910000|2021-06-17 08:51:50|16194.2|16074.2|16199.52|16079.52|16199.52|16079.52|16194.2|16074.2|10
1623919920000|2021-06-17 08:52:00|16199.74|16079.74|16203.49|16083.49|16203.49|16083.49|16199.74|16079.74|10
1623919930000|2021-06-17 08:52:10|16202.91|16082.91|16203.2|16083.2|16203.25|16083.25|16202.45|16082.45|10
1623919940000|2021-06-17 08:52:20|16203.31|16083.31|16203.7|16083.7|16203.88|16083.88|16203.11|16083.11|10
1623919950000|2021-06-17 08:52:30|16203.61|16083.61|16201.95|16081.95|16203.61|16083.61|16201.95|16081.95|10
1623919960000|2021-06-17 08:52:40|16202.11|16082.11|16202.11|16082.11|16202.52|16082.52|16201.89|16081.89|9
1623919970000|2021-06-17 08:52:50|16202.05|16082.05|16200.05|16080.05|16202.36|16082.36|16200.05|16080.05|9
1623919980000|2021-06-17 08:53:00|16200.08|16080.08|16198.67|16078.67|16200.23|16080.23|16198.67|16078.67|10
1623919990000|2021-06-17 08:53:10|16198.35|16078.35|16199|16079|16199|16079|16198.34|16078.34|10
1623920000000|2021-06-17 08:53:20|16198.91|16078.91|16199.49|16079.49|16199.58|16079.58|16198.91|16078.91|9
1623920010000|2021-06-17 08:53:30|16199.85|16079.85|16200.57|16080.57|16200.61|16080.61|16199.85|16079.85|9
1623920020000|2021-06-17 08:53:40|16200.43|16080.43|16201.5|16081.5|16201.8|16081.8|16200.41|16080.41|9
1623920030000|2021-06-17 08:53:50|16201.54|16081.54|16202.29|16082.29|16202.31|16082.31|16201.54|16081.54|8
1623920040000|2021-06-17 08:54:00|16202.41|16082.41|16201.92|16081.92|16202.53|16082.53|16201.61|16081.61|10
1623920050000|2021-06-17 08:54:10|16201.88|16081.88|16202.05|16082.05|16202.05|16082.05|16201.68|16081.68|8
1623920060000|2021-06-17 08:54:20|16202.03|16082.03|16200.15|16080.15|16202.03|16082.03|16200.15|16080.15|8
1623920070000|2021-06-17 08:54:30|16198.08|16078.08|16194.11|16074.11|16198.08|16078.08|16194.11|16074.11|9
1623920080000|2021-06-17 08:54:40|16193.96|16073.96|16193.55|16073.55|16193.96|16073.96|16193.55|16073.55|9
1623920090000|2021-06-17 08:54:50|16193.64|16073.64|16195.61|16075.61|16195.61|16075.61|16193.64|16073.64|10
1623920100000|2021-06-17 08:55:00|16195.94|16075.94|16199.85|16079.85|16199.85|16079.85|16195.94|16075.94|10
1623920110000|2021-06-17 08:55:10|16200.13|16080.13|16205.11|16085.11|16205.11|16085.11|16200.13|16080.13|10
1623920120000|2021-06-17 08:55:20|16206.76|16086.76|16211.8|16091.8|16211.8|16091.8|16206.76|16086.76|10
1623920130000|2021-06-17 08:55:30|16211.58|16091.58|16209.12|16089.12|16211.58|16091.58|16208.25|16088.25|10
1623920140000|2021-06-17 08:55:40|16209.42|16089.42|16214.41|16094.41|16214.41|16094.41|16209.33|16089.33|9
1623920150000|2021-06-17 08:55:50|16217.67|16097.67|16222.66|16102.66|16222.71|16102.71|16217.67|16097.67|10
1623920160000|2021-06-17 08:56:00|16222.76|16102.76|16227.41|16107.41|16227.41|16107.41|16222.49|16102.49|10
1623920170000|2021-06-17 08:56:10|16227.46|16107.46|16230.7|16110.7|16230.7|16110.7|16227.46|16107.46|10
1623920180000|2021-06-17 08:56:20|16230.87|16110.87|16232.37|16112.37|16233.18|16113.18|16230.87|16110.87|10
1623920190000|2021-06-17 08:56:30|16232.35|16112.35|16234.96|16114.96|16234.96|16114.96|16232.35|16112.35|9
1623920200000|2021-06-17 08:56:40|16236.43|16116.43|16239.52|16119.52|16239.52|16119.52|16236.43|16116.43|10
1623920210000|2021-06-17 08:56:50|16239.93|16119.93|16241.85|16121.85|16241.85|16121.85|16239.21|16119.21|10
1623920220000|2021-06-17 08:57:00|16241.4|16121.4|16242.65|16122.65|16242.65|16122.65|16241.31|16121.31|10
1623920230000|2021-06-17 08:57:10|16242.93|16122.93|16247.46|16127.46|16247.46|16127.46|16242.93|16122.93|10
1623920240000|2021-06-17 08:57:20|16248.77|16128.77|16249.09|16129.09|16250.7|16130.7|16248.77|16128.77|10
1623920250000|2021-06-17 08:57:30|16248.25|16128.25|16246.44|16126.44|16248.25|16128.25|16246.44|16126.44|10
1623920260000|2021-06-17 08:57:40|16246.68|16126.68|16249.07|16129.07|16249.07|16129.07|16246.68|16126.68|10
1623920270000|2021-06-17 08:57:50|16249.32|16129.32|16251.59|16131.59|16251.59|16131.59|16249.32|16129.32|10
1623920280000|2021-06-17 08:58:00|16251.62|16131.62|16250.4|16130.4|16251.62|16131.62|16250.4|16130.4|9
1623920290000|2021-06-17 08:58:10|16250.03|16130.03|16249.69|16129.69|16250.26|16130.26|16249.59|16129.59|9
1623920300000|2021-06-17 08:58:20|16249.59|16129.59|16249.02|16129.02|16249.59|16129.59|16249.02|16129.02|8
1623920310000|2021-06-17 08:58:30|16249.19|16129.19|16248.2|16128.2|16249.19|16129.19|16247.98|16127.98|10
1623920320000|2021-06-17 08:58:40|16248.34|16128.34|16248.6|16128.6|16248.91|16128.91|16247.97|16127.97|10
1623920330000|2021-06-17 08:58:50|16248.81|16128.81|16248.32|16128.32|16248.89|16128.89|16248.09|16128.09|9
1623920340000|2021-06-17 08:59:00|16248.94|16128.94|16249.51|16129.51|16249.51|16129.51|16248.57|16128.57|10
1623920350000|2021-06-17 08:59:10|16249.72|16129.72|16250.9|16130.9|16250.96|16130.96|16249.72|16129.72|10
1623920360000|2021-06-17 08:59:20|16250.79|16130.79|16252.37|16132.37|16252.37|16132.37|16250.78|16130.78|10
1623920370000|2021-06-17 08:59:30|16252.62|16132.62|16251.26|16131.26|16253.41|16133.41|16251.09|16131.09|10
1623920380000|2021-06-17 08:59:40|16251.02|16131.02|16249.92|16129.92|16251.02|16131.02|16249.92|16129.92|8
1623920390000|2021-06-17 08:59:50|16249.77|16129.77|16249.28|16129.28|16249.77|16129.77|16249.04|16129.04|9
1623920400000|2021-06-17 09:00:00|16249.03|16129.03|16253.6|16133.6|16253.75|16133.75|16249.03|16129.03|10
1623920410000|2021-06-17 09:00:10|16258.62|16138.62|16271.41|16151.41|16271.55|16151.55|16258.62|16138.62|10
1623920420000|2021-06-17 09:00:20|16272.15|16152.15|16278.64|16158.64|16278.64|16158.64|16272.15|16152.15|10
1623920430000|2021-06-17 09:00:30|16278.67|16158.67|16279.42|16159.42|16279.42|16159.42|16277.56|16157.56|10
1623920440000|2021-06-17 09:00:40|16279.28|16159.28|16281.04|16161.04|16281.04|16161.04|16279.28|16159.28|10
1623920450000|2021-06-17 09:00:50|16281.25|16161.25|16282|16162|16282.08|16162.08|16281.25|16161.25|10
1623920460000|2021-06-17 09:01:00|16282.22|16162.22|16281.83|16161.83|16282.81|16162.81|16281.81|16161.81|10
1623920470000|2021-06-17 09:01:10|16281.84|16161.84|16282.15|16162.15|16282.89|16162.89|16281.84|16161.84|10
1623920480000|2021-06-17 09:01:20|16281.98|16161.98|16282.47|16162.47|16282.75|16162.75|16281.18|16161.18|9
1623920490000|2021-06-17 09:01:30|16282.28|16162.28|16281.86|16161.86|16282.47|16162.47|16281.36|16161.36|10
1623920500000|2021-06-17 09:01:40|16281.85|16161.85|16282.11|16162.11|16282.49|16162.49|16281.44|16161.44|9
1623920510000|2021-06-17 09:01:50|16282.24|16162.24|16283.45|16163.45|16283.45|16163.45|16282.11|16162.11|10
1623920520000|2021-06-17 09:02:00|16283.41|16163.41|16283.6|16163.6|16283.87|16163.87|16283.41|16163.41|8
1623920530000|2021-06-17 09:02:10|16283.17|16163.17|16282.73|16162.73|16283.17|16163.17|16281.87|16161.87|10
1623920540000|2021-06-17 09:02:20|16282.58|16162.58|16281.95|16161.95|16282.58|16162.58|16281.27|16161.27|9
1623920550000|2021-06-17 09:02:30|16281.23|16161.23|16281.7|16161.7|16282.23|16162.23|16281.23|16161.23|10
1623920560000|2021-06-17 09:02:40|16281.59|16161.59|16279.12|16159.12|16281.59|16161.59|16279.12|16159.12|9
1623920570000|2021-06-17 09:02:50|16278.81|16158.81|16276.55|16156.55|16278.81|16158.81|16276.19|16156.19|10
1623920580000|2021-06-17 09:03:00|16276.72|16156.72|16273.44|16153.44|16276.72|16156.72|16273.44|16153.44|9
1623920590000|2021-06-17 09:03:10|16273.31|16153.31|16270.7|16150.7|16273.4|16153.4|16270.61|16150.61|10
1623920600000|2021-06-17 09:03:20|16270.68|16150.68|16268.61|16148.61|16270.68|16150.68|16268.61|16148.61|9
1623920610000|2021-06-17 09:03:30|16268.55|16148.55|16265.2|16145.2|16268.55|16148.55|16265.2|16145.2|10
1623920620000|2021-06-17 09:03:40|16264.95|16144.95|16263.7|16143.7|16264.96|16144.96|16263.69|16143.69|10
1623920630000|2021-06-17 09:03:50|16263.27|16143.27|16260.6|16140.6|16263.27|16143.27|16260.6|16140.6|9
1623920640000|2021-06-17 09:04:00|16260.93|16140.93|16262.86|16142.86|16262.86|16142.86|16260.77|16140.77|10
1623920650000|2021-06-17 09:04:10|16263.07|16143.07|16263.18|16143.18|16263.18|16143.18|16262.73|16142.73|10
1623920660000|2021-06-17 09:04:20|16263.58|16143.58|16262.96|16142.96|16263.58|16143.58|16262.93|16142.93|9
1623920670000|2021-06-17 09:04:30|16262.3|16142.3|16264.01|16144.01|16264.01|16144.01|16262.3|16142.3|10
1623920680000|2021-06-17 09:04:40|16264.07|16144.07|16265.48|16145.48|16265.48|16145.48|16262.77|16142.77|10
1623920690000|2021-06-17 09:04:50|16265.35|16145.35|16262.56|16142.56|16265.38|16145.38|16262.56|16142.56|10
1623920700000|2021-06-17 09:05:00|16262.39|16142.39|16262.1|16142.1|16262.91|16142.91|16262.1|16142.1|10
1623920710000|2021-06-17 09:05:10|16262.48|16142.48|16262.47|16142.47|16263.16|16143.16|16262.27|16142.27|9
1623920720000|2021-06-17 09:05:20|16262.16|16142.16|16262.68|16142.68|16263.29|16143.29|16262.16|16142.16|10
1623920730000|2021-06-17 09:05:30|16262.6|16142.6|16262.17|16142.17|16262.85|16142.85|16261.7|16141.7|10
1623920740000|2021-06-17 09:05:40|16261.85|16141.85|16263.43|16143.43|16263.53|16143.53|16261.57|16141.57|9
1623920750000|2021-06-17 09:05:50|16263.52|16143.52|16264.84|16144.84|16264.89|16144.89|16263.52|16143.52|9
1623920760000|2021-06-17 09:06:00|16264.87|16144.87|16265.97|16145.97|16265.97|16145.97|16264.87|16144.87|9
1623920770000|2021-06-17 09:06:10|16266.26|16146.26|16266.49|16146.49|16266.49|16146.49|16266.23|16146.23|9
1623920780000|2021-06-17 09:06:20|16266.5|16146.5|16266.65|16146.65|16266.65|16146.65|16266.24|16146.24|9
1623920790000|2021-06-17 09:06:30|16266.63|16146.63|16266.04|16146.04|16266.64|16146.64|16265.78|16145.78|8
1623920800000|2021-06-17 09:06:40|16265.9|16145.9|16265.43|16145.43|16266.08|16146.08|16265.43|16145.43|8
1623920810000|2021-06-17 09:06:50|16265.49|16145.49|16265.28|16145.28|16266|16146|16265.28|16145.28|8
1623920820000|2021-06-17 09:07:00|16265.14|16145.14|16266.63|16146.63|16266.65|16146.65|16264.39|16144.39|10
1623920830000|2021-06-17 09:07:10|16266.34|16146.34|16266.17|16146.17|16267.44|16147.44|16266.17|16146.17|10
1623920840000|2021-06-17 09:07:20|16265.95|16145.95|16266.71|16146.71|16266.98|16146.98|16265.95|16145.95|9
1623920850000|2021-06-17 09:07:30|16266.83|16146.83|16266.48|16146.48|16266.83|16146.83|16266.3|16146.3|8
1623920860000|2021-06-17 09:07:40|16266.46|16146.46|16266.37|16146.37|16266.49|16146.49|16266.32|16146.32|8
1623920870000|2021-06-17 09:07:50|16266.21|16146.21|16266.22|16146.22|16266.22|16146.22|16266.01|16146.01|9
1623920880000|2021-06-17 09:08:00|16266.1|16146.1|16265.65|16145.65|16266.11|16146.11|16265.61|16145.61|7
1623920890000|2021-06-17 09:08:10|16265.9|16145.9|16266.89|16146.89|16266.89|16146.89|16265.9|16145.9|8
1623920900000|2021-06-17 09:08:20|16266.5|16146.5|16265.21|16145.21|16266.63|16146.63|16265.21|16145.21|9
1623920910000|2021-06-17 09:08:30|16265.19|16145.19|16262.32|16142.32|16265.19|16145.19|16262.32|16142.32|10
1623920920000|2021-06-17 09:08:40|16262.36|16142.36|16258.98|16138.98|16262.36|16142.36|16258.98|16138.98|9
1623920930000|2021-06-17 09:08:50|16258.79|16138.79|16258.9|16138.9|16258.93|16138.93|16258.34|16138.34|9
1623920940000|2021-06-17 09:09:00|16258.76|16138.76|16258.31|16138.31|16258.76|16138.76|16257.66|16137.66|10
1623920950000|2021-06-17 09:09:10|16258.26|16138.26|16258.02|16138.02|16258.6|16138.6|16257.99|16137.99|10
1623920960000|2021-06-17 09:09:20|16258.06|16138.06|16255.83|16135.83|16258.06|16138.06|16255.71|16135.71|10
1623920970000|2021-06-17 09:09:30|16255.8|16135.8|16255.97|16135.97|16256.36|16136.36|16255.31|16135.31|9
1623920980000|2021-06-17 09:09:40|16255.69|16135.69|16254.87|16134.87|16255.72|16135.72|16254.87|16134.87|8
1623920990000|2021-06-17 09:09:50|16254.63|16134.63|16254.09|16134.09|16254.64|16134.64|16254.09|16134.09|9
1623921000000|2021-06-17 09:10:00|16254.2|16134.2|16252.8|16132.8|16255.68|16135.68|16252.8|16132.8|10
1623921010000|2021-06-17 09:10:10|16252.45|16132.45|16252.31|16132.31|16253.15|16133.15|16252.31|16132.31|10
1623921020000|2021-06-17 09:10:20|16251.94|16131.94|16251.24|16131.24|16252.14|16132.14|16251.24|16131.24|7
1623921030000|2021-06-17 09:10:30|16251.2|16131.2|16248.49|16128.49|16251.2|16131.2|16248.24|16128.24|9
1623921040000|2021-06-17 09:10:40|16248.38|16128.38|16244.69|16124.69|16248.38|16128.38|16244.54|16124.54|9
1623921050000|2021-06-17 09:10:50|16244.68|16124.68|16244.32|16124.32|16244.68|16124.68|16244.32|16124.32|8
1623921060000|2021-06-17 09:11:00|16243.95|16123.95|16241.35|16121.35|16243.95|16123.95|16241.35|16121.35|10
1623921070000|2021-06-17 09:11:10|16241.21|16121.21|16240.99|16120.99|16241.29|16121.29|16239.92|16119.92|10
1623921080000|2021-06-17 09:11:20|16240.94|16120.94|16238.79|16118.79|16241.09|16121.09|16238.79|16118.79|9
1623921090000|2021-06-17 09:11:30|16238.51|16118.51|16236.1|16116.1|16238.51|16118.51|16236.1|16116.1|10
1623921100000|2021-06-17 09:11:40|16235.92|16115.92|16232.97|16112.97|16236.11|16116.11|16232.97|16112.97|10
1623921110000|2021-06-17 09:11:50|16232.74|16112.74|16231.07|16111.07|16232.74|16112.74|16230.83|16110.83|10
1623921120000|2021-06-17 09:12:00|16230.73|16110.73|16231.19|16111.19|16231.19|16111.19|16230.67|16110.67|8
1623921130000|2021-06-17 09:12:10|16230.83|16110.83|16233.33|16113.33|16233.33|16113.33|16230.83|16110.83|9
1623921140000|2021-06-17 09:12:20|16232.49|16112.49|16234.21|16114.21|16234.21|16114.21|16232.49|16112.49|6
1623921150000|2021-06-17 09:12:30|16234.52|16114.52|16235.31|16115.31|16235.69|16115.69|16234.4|16114.4|10
1623921160000|2021-06-17 09:12:40|16236.64|16116.64|16240.55|16120.55|16240.55|16120.55|16236.64|16116.64|10
1623921170000|2021-06-17 09:12:50|16240.52|16120.52|16241.88|16121.88|16241.88|16121.88|16240.39|16120.39|9
1623921180000|2021-06-17 09:13:00|16241.34|16121.34|16241.97|16121.97|16242.5|16122.5|16241.34|16121.34|9
1623921190000|2021-06-17 09:13:10|16242.21|16122.21|16242.87|16122.87|16243|16123|16242.21|16122.21|9
1623921200000|2021-06-17 09:13:20|16243.12|16123.12|16241.81|16121.81|16243.16|16123.16|16241.31|16121.31|10
1623921210000|2021-06-17 09:13:30|16241.52|16121.52|16240.88|16120.88|16241.52|16121.52|16240.86|16120.86|9
1623921220000|2021-06-17 09:13:40|16240.87|16120.87|16240.81|16120.81|16241.19|16121.19|16240.38|16120.38|10
1623921230000|2021-06-17 09:13:50|16240.75|16120.75|16239.84|16119.84|16240.75|16120.75|16239.84|16119.84|10
1623921240000|2021-06-17 09:14:00|16239.72|16119.72|16239.44|16119.44|16239.83|16119.83|16239.32|16119.32|9
1623921250000|2021-06-17 09:14:10|16238.78|16118.78|16237.51|16117.51|16238.78|16118.78|16237.51|16117.51|9
1623921260000|2021-06-17 09:14:20|16237.59|16117.59|16237.79|16117.79|16237.89|16117.89|16236.92|16116.92|10
1623921270000|2021-06-17 09:14:30|16237.64|16117.64|16238.86|16118.86|16238.86|16118.86|16237.57|16117.57|9
1623921280000|2021-06-17 09:14:40|16238.87|16118.87|16238.73|16118.73|16239.21|16119.21|16238.33|16118.33|10
1623921290000|2021-06-17 09:14:50|16238.61|16118.61|16237.99|16117.99|16238.66|16118.66|16237.96|16117.96|8
1623921300000|2021-06-17 09:15:00|16239.1|16119.1|16237.32|16117.32|16239.1|16119.1|16236.91|16116.91|10
1623921310000|2021-06-17 09:15:10|16236.63|16116.63|16234.06|16114.06|16236.63|16116.63|16234.06|16114.06|10
1623921320000|2021-06-17 09:15:20|16233.95|16113.95|16235.65|16115.65|16235.65|16115.65|16233.88|16113.88|10
1623921330000|2021-06-17 09:15:30|16235.7|16115.7|16232.91|16112.91|16236.31|16116.31|16232.91|16112.91|9
1623921340000|2021-06-17 09:15:40|16232.06|16112.06|16229.38|16109.38|16232.17|16112.17|16229.38|16109.38|10
1623921350000|2021-06-17 09:15:50|16229.18|16109.18|16226.72|16106.72|16229.33|16109.33|16226.72|16106.72|10
1623921360000|2021-06-17 09:16:00|16226.69|16106.69|16226.66|16106.66|16227.11|16107.11|16226.66|16106.66|7
1623921370000|2021-06-17 09:16:10|16226.39|16106.39|16225.75|16105.75|16226.85|16106.85|16225.75|16105.75|8
1623921380000|2021-06-17 09:16:20|16225.45|16105.45|16223.72|16103.72|16225.45|16105.45|16223.29|16103.29|9
1623921390000|2021-06-17 09:16:30|16223.59|16103.59|16219.99|16099.99|16223.59|16103.59|16219.99|16099.99|10
1623921400000|2021-06-17 09:16:40|16219.32|16099.32|16218.04|16098.04|16219.32|16099.32|16217.47|16097.47|9
1623921410000|2021-06-17 09:16:50|16217.51|16097.51|16215.85|16095.85|16217.51|16097.51|16215.85|16095.85|9
1623921420000|2021-06-17 09:17:00|16216.31|16096.31|16218.51|16098.51|16218.51|16098.51|16216.09|16096.09|10
1623921430000|2021-06-17 09:17:10|16218.86|16098.86|16222|16102|16222|16102|16218.86|16098.86|10
1623921440000|2021-06-17 09:17:20|16221.79|16101.79|16222.78|16102.78|16223.34|16103.34|16221.79|16101.79|10
1623921450000|2021-06-17 09:17:30|16222.58|16102.58|16222.32|16102.32|16223.69|16103.69|16222.12|16102.12|10
1623921460000|2021-06-17 09:17:40|16221.65|16101.65|16220.35|16100.35|16221.72|16101.72|16220.35|16100.35|10
1623921470000|2021-06-17 09:17:50|16220.16|16100.16|16220.94|16100.94|16221.17|16101.17|16220.16|16100.16|8
1623921480000|2021-06-17 09:18:00|16221.15|16101.15|16221.89|16101.89|16221.91|16101.91|16221.15|16101.15|9
1623921490000|2021-06-17 09:18:10|16220.69|16100.69|16219.1|16099.1|16220.69|16100.69|16219.1|16099.1|9
1623921500000|2021-06-17 09:18:20|16219.2|16099.2|16215.72|16095.72|16219.2|16099.2|16215.72|16095.72|10
1623921510000|2021-06-17 09:18:30|16215.68|16095.68|16214.26|16094.26|16215.68|16095.68|16214.06|16094.06|10
1623921520000|2021-06-17 09:18:40|16213.71|16093.71|16212.17|16092.17|16213.71|16093.71|16212.17|16092.17|9
1623921530000|2021-06-17 09:18:50|16212.06|16092.06|16211.55|16091.55|16212.06|16092.06|16211.32|16091.32|10
1623921540000|2021-06-17 09:19:00|16210.6|16090.6|16207.48|16087.48|16210.78|16090.78|16207.48|16087.48|10
1623921550000|2021-06-17 09:19:10|16207.34|16087.34|16206.76|16086.76|16207.47|16087.47|16206.05|16086.05|10
1623921560000|2021-06-17 09:19:20|16207|16087|16208.84|16088.84|16208.84|16088.84|16207|16087|9
1623921570000|2021-06-17 09:19:30|16208.74|16088.74|16208.95|16088.95|16209.01|16089.01|16208.52|16088.52|9
1623921580000|2021-06-17 09:19:40|16208.84|16088.84|16208.4|16088.4|16209.24|16089.24|16208.4|16088.4|8
1623921590000|2021-06-17 09:19:50|16208.38|16088.38|16208.94|16088.94|16208.94|16088.94|16208.25|16088.25|9
1623921600000|2021-06-17 09:20:00|16208.95|16088.95|16208.52|16088.52|16209.07|16089.07|16208.52|16088.52|10
1623921610000|2021-06-17 09:20:10|16207.93|16087.93|16207.71|16087.71|16207.93|16087.93|16207.58|16087.58|10
1623921620000|2021-06-17 09:20:20|16207.7|16087.7|16207.01|16087.01|16207.72|16087.72|16206.86|16086.86|10
1623921630000|2021-06-17 09:20:30|16207|16087|16204.78|16084.78|16207|16087|16204.68|16084.68|9
1623921640000|2021-06-17 09:20:40|16205.46|16085.46|16203.8|16083.8|16205.46|16085.46|16203.76|16083.76|10
1623921650000|2021-06-17 09:20:50|16203.77|16083.77|16204.08|16084.08|16204.13|16084.13|16203.68|16083.68|8
1623921660000|2021-06-17 09:21:00|16204.07|16084.07|16205.13|16085.13|16205.13|16085.13|16204.07|16084.07|10
1623921670000|2021-06-17 09:21:10|16204.96|16084.96|16203.71|16083.71|16205.05|16085.05|16203.71|16083.71|8
1623921680000|2021-06-17 09:21:20|16203.76|16083.76|16204.5|16084.5|16204.5|16084.5|16203.63|16083.63|10
1623921690000|2021-06-17 09:21:30|16205.33|16085.33|16206.82|16086.82|16206.82|16086.82|16205.33|16085.33|10
1623921700000|2021-06-17 09:21:40|16207.14|16087.14|16203.05|16083.05|16207.14|16087.14|16202.61|16082.61|8
1623921710000|2021-06-17 09:21:50|16202.09|16082.09|16201.83|16081.83|16202.73|16082.73|16201.6|16081.6|10
1623921720000|2021-06-17 09:22:00|16201.77|16081.77|16201.41|16081.41|16201.85|16081.85|16201.19|16081.19|9
1623921730000|2021-06-17 09:22:10|16201.39|16081.39|16200.49|16080.49|16201.48|16081.48|16200.49|16080.49|10
1623921740000|2021-06-17 09:22:20|16200.23|16080.23|16197.55|16077.55|16200.23|16080.23|16197.55|16077.55|10
1623921750000|2021-06-17 09:22:30|16197.63|16077.63|16194.37|16074.37|16197.63|16077.63|16194.37|16074.37|8
1623921760000|2021-06-17 09:22:40|16194.06|16074.06|16193.96|16073.96|16194.62|16074.62|16193.85|16073.85|9
1623921770000|2021-06-17 09:22:50|16193.52|16073.52|16194.2|16074.2|16194.2|16074.2|16193.52|16073.52|6
1623921780000|2021-06-17 09:23:00|16194.08|16074.08|16194.61|16074.61|16194.91|16074.91|16194.06|16074.06|10
1623921790000|2021-06-17 09:23:10|16195.1|16075.1|16195.36|16075.36|16195.62|16075.62|16195.1|16075.1|9
1623921800000|2021-06-17 09:23:20|16195.52|16075.52|16196.7|16076.7|16196.72|16076.72|16195.35|16075.35|10
1623921810000|2021-06-17 09:23:30|16196.68|16076.68|16195.99|16075.99|16196.71|16076.71|16195.99|16075.99|9
1623921820000|2021-06-17 09:23:40|16195.72|16075.72|16194.04|16074.04|16195.81|16075.81|16194.04|16074.04|7
1623921830000|2021-06-17 09:23:50|16194.12|16074.12|16194.43|16074.43|16194.43|16074.43|16193.5|16073.5|7
1623921840000|2021-06-17 09:24:00|16194.38|16074.38|16185.72|16065.72|16194.47|16074.47|16185.66|16065.66|10
1623921850000|2021-06-17 09:24:10|16184.33|16064.33|16180.2|16060.2|16184.33|16064.33|16180.2|16060.2|10
1623921860000|2021-06-17 09:24:20|16180.13|16060.13|16178.84|16058.84|16180.7|16060.7|16178.84|16058.84|10
1623921870000|2021-06-17 09:24:30|16178.88|16058.88|16179.49|16059.49|16179.59|16059.59|16178.88|16058.88|9
1623921880000|2021-06-17 09:24:40|16179.51|16059.51|16180.37|16060.37|16180.56|16060.56|16179.47|16059.47|9
1623921890000|2021-06-17 09:24:50|16181.15|16061.15|16184.89|16064.89|16184.89|16064.89|16181.15|16061.15|10
1623921900000|2021-06-17 09:25:00|16184.96|16064.96|16188.92|16068.92|16188.92|16068.92|16184.96|16064.96|9
1623921910000|2021-06-17 09:25:10|16189.34|16069.34|16195.47|16075.47|16195.49|16075.49|16189.34|16069.34|10
1623921920000|2021-06-17 09:25:20|16195.93|16075.93|16199.31|16079.31|16199.31|16079.31|16195.93|16075.93|10
1623921930000|2021-06-17 09:25:30|16199.25|16079.25|16199.96|16079.96|16200.25|16080.25|16198.57|16078.57|10
1623921940000|2021-06-17 09:25:40|16200.15|16080.15|16201.16|16081.16|16201.16|16081.16|16200.15|16080.15|8
1623921950000|2021-06-17 09:25:50|16201|16081|16201.25|16081.25|16201.36|16081.36|16200.95|16080.95|9
1623921960000|2021-06-17 09:26:00|16200.69|16080.69|16199.71|16079.71|16201.68|16081.68|16199.71|16079.71|8
1623921970000|2021-06-17 09:26:10|16199.64|16079.64|16197.7|16077.7|16199.75|16079.75|16197.7|16077.7|10
1623921980000|2021-06-17 09:26:20|16197.48|16077.48|16193.4|16073.4|16197.48|16077.48|16193.4|16073.4|10
1623921990000|2021-06-17 09:26:30|16192.77|16072.77|16188.14|16068.14|16192.77|16072.77|16188.14|16068.14|10
1623922000000|2021-06-17 09:26:40|16188.36|16068.36|16186.45|16066.45|16188.48|16068.48|16186.45|16066.45|10
1623922010000|2021-06-17 09:26:50|16186.24|16066.24|16186.39|16066.39|16186.65|16066.65|16186.24|16066.24|10
1623922020000|2021-06-17 09:27:00|16186.35|16066.35|16187.29|16067.29|16187.34|16067.34|16186.33|16066.33|9
1623922030000|2021-06-17 09:27:10|16187.24|16067.24|16186.75|16066.75|16187.51|16067.51|16186.48|16066.48|9
1623922040000|2021-06-17 09:27:20|16189.08|16069.08|16203.42|16083.42|16203.42|16083.42|16189.08|16069.08|10
1623922050000|2021-06-17 09:27:30|16203.31|16083.31|16216.13|16096.13|16216.13|16096.13|16203.31|16083.31|10
1623922060000|2021-06-17 09:27:40|16216.05|16096.05|16223.26|16103.26|16223.26|16103.26|16216.05|16096.05|10
1623922070000|2021-06-17 09:27:50|16223.95|16103.95|16226.03|16106.03|16226.03|16106.03|16223.95|16103.95|10
1623922080000|2021-06-17 09:28:00|16225.95|16105.95|16229.02|16109.02|16229.02|16109.02|16225.95|16105.95|10
1623922090000|2021-06-17 09:28:10|16228.8|16108.8|16228.66|16108.66|16229.03|16109.03|16228.59|16108.59|10
1623922100000|2021-06-17 09:28:20|16228.5|16108.5|16226.54|16106.54|16228.5|16108.5|16226.54|16106.54|10
1623922110000|2021-06-17 09:28:30|16226.21|16106.21|16223.53|16103.53|16226.21|16106.21|16223.06|16103.06|10
1623922120000|2021-06-17 09:28:40|16223.21|16103.21|16221.84|16101.84|16223.58|16103.58|16221.84|16101.84|9
1623922130000|2021-06-17 09:28:50|16222.07|16102.07|16223.83|16103.83|16224.14|16104.14|16222.03|16102.03|10
1623922140000|2021-06-17 09:29:00|16223.42|16103.42|16224|16104|16224.3|16104.3|16222.56|16102.56|10
1623922150000|2021-06-17 09:29:10|16225.32|16105.32|16227.33|16107.33|16227.42|16107.42|16224.93|16104.93|10
1623922160000|2021-06-17 09:29:20|16227.04|16107.04|16229.42|16109.42|16230.1|16110.1|16227.04|16107.04|10
1623922170000|2021-06-17 09:29:30|16229.33|16109.33|16229.82|16109.82|16229.82|16109.82|16229.33|16109.33|10
1623922180000|2021-06-17 09:29:40|16229.54|16109.54|16226.66|16106.66|16229.54|16109.54|16226.66|16106.66|10
1623922190000|2021-06-17 09:29:50|16226.32|16106.32|16225.95|16105.95|16226.8|16106.8|16225.95|16105.95|9
1623922200000|2021-06-17 09:30:00|16225.91|16105.91|16226.99|16106.99|16226.99|16106.99|16225.71|16105.71|9
1623922210000|2021-06-17 09:30:10|16227.73|16107.73|16233.03|16113.03|16233.03|16113.03|16227.73|16107.73|10
1623922220000|2021-06-17 09:30:20|16232.75|16112.75|16235.48|16115.48|16235.48|16115.48|16232.75|16112.75|10
1623922230000|2021-06-17 09:30:30|16235.37|16115.37|16237.58|16117.58|16237.63|16117.63|16235.37|16115.37|10
1623922240000|2021-06-17 09:30:40|16238.04|16118.04|16240.89|16120.89|16240.89|16120.89|16237.91|16117.91|10
1623922250000|2021-06-17 09:30:50|16240.92|16120.92|16243.74|16123.74|16243.98|16123.98|16240.92|16120.92|9
1623922260000|2021-06-17 09:31:00|16243.79|16123.79|16244.87|16124.87|16245.61|16125.61|16243.79|16123.79|9
1623922270000|2021-06-17 09:31:10|16244.51|16124.51|16243.53|16123.53|16244.53|16124.53|16243.5|16123.5|10
1623922280000|2021-06-17 09:31:20|16243.01|16123.01|16240.57|16120.57|16243.01|16123.01|16240.57|16120.57|10
1623922290000|2021-06-17 09:31:30|16240.64|16120.64|16238.05|16118.05|16240.64|16120.64|16237.93|16117.93|7
1623922300000|2021-06-17 09:31:40|16237.96|16117.96|16237.08|16117.08|16237.96|16117.96|16236.9|16116.9|9
1623922310000|2021-06-17 09:31:50|16237.32|16117.32|16239.38|16119.38|16239.38|16119.38|16237.32|16117.32|10
1623922320000|2021-06-17 09:32:00|16239.68|16119.68|16241.6|16121.6|16241.6|16121.6|16239.49|16119.49|10
1623922330000|2021-06-17 09:32:10|16241.74|16121.74|16242.45|16122.45|16243.18|16123.18|16241.74|16121.74|10
1623922340000|2021-06-17 09:32:20|16242.49|16122.49|16242.61|16122.61|16242.7|16122.7|16242.48|16122.48|9
1623922350000|2021-06-17 09:32:30|16242.69|16122.69|16243.9|16123.9|16243.9|16123.9|16242.33|16122.33|9
1623922360000|2021-06-17 09:32:40|16243.01|16123.01|16244.53|16124.53|16244.72|16124.72|16243.01|16123.01|9
1623922370000|2021-06-17 09:32:50|16244.32|16124.32|16244.89|16124.89|16245.62|16125.62|16244.32|16124.32|9
1623922380000|2021-06-17 09:33:00|16244.69|16124.69|16244.58|16124.58|16245.09|16125.09|16244.33|16124.33|10
1623922390000|2021-06-17 09:33:10|16244.6|16124.6|16244.47|16124.47|16244.6|16124.6|16244.37|16124.37|10
1623922400000|2021-06-17 09:33:20|16244.67|16124.67|16245.16|16125.16|16245.41|16125.41|16244.29|16124.29|8
1623922410000|2021-06-17 09:33:30|16245.09|16125.09|16245.24|16125.24|16245.24|16125.24|16245|16125|7
1623922420000|2021-06-17 09:33:40|16245.28|16125.28|16243.84|16123.84|16245.52|16125.52|16243.84|16123.84|10
1623922430000|2021-06-17 09:33:50|16244.19|16124.19|16241.83|16121.83|16244.19|16124.19|16241.83|16121.83|10
1623922440000|2021-06-17 09:34:00|16241.49|16121.49|16240.74|16120.74|16241.54|16121.54|16240.49|16120.49|9
1623922450000|2021-06-17 09:34:10|16240.7|16120.7|16237.96|16117.96|16241.08|16121.08|16237.96|16117.96|10
1623922460000|2021-06-17 09:34:20|16237.76|16117.76|16236.4|16116.4|16237.76|16117.76|16235.36|16115.36|10
1623922470000|2021-06-17 09:34:30|16236.52|16116.52|16237.82|16117.82|16237.82|16117.82|16236.41|16116.41|10
1623922480000|2021-06-17 09:34:40|16237.84|16117.84|16237.72|16117.72|16237.99|16117.99|16237.72|16117.72|10
1623922490000|2021-06-17 09:34:50|16237.73|16117.73|16241.34|16121.34|16241.34|16121.34|16237.73|16117.73|10
1623922500000|2021-06-17 09:35:00|16242.41|16122.41|16242.76|16122.76|16242.88|16122.88|16242.35|16122.35|8
1623922510000|2021-06-17 09:35:10|16242.88|16122.88|16243.08|16123.08|16243.23|16123.23|16242.82|16122.82|9
1623922520000|2021-06-17 09:35:20|16243.13|16123.13|16241.11|16121.11|16243.13|16123.13|16241.11|16121.11|10
1623922530000|2021-06-17 09:35:30|16240.69|16120.69|16239.93|16119.93|16240.69|16120.69|16239.39|16119.39|10
1623922540000|2021-06-17 09:35:40|16239.85|16119.85|16240.37|16120.37|16240.69|16120.69|16239.83|16119.83|10
1623922550000|2021-06-17 09:35:50|16240.3|16120.3|16238.69|16118.69|16240.31|16120.31|16238.62|16118.62|9
1623922560000|2021-06-17 09:36:00|16238.29|16118.29|16236.47|16116.47|16238.29|16118.29|16236.47|16116.47|7
1623922570000|2021-06-17 09:36:10|16236.45|16116.45|16237.43|16117.43|16237.59|16117.59|16236.44|16116.44|10
1623922580000|2021-06-17 09:36:20|16237.48|16117.48|16238.82|16118.82|16238.83|16118.83|16237.48|16117.48|10
1623922590000|2021-06-17 09:36:30|16238.75|16118.75|16238.85|16118.85|16238.85|16118.85|16238.12|16118.12|10
1623922600000|2021-06-17 09:36:40|16238.74|16118.74|16240.42|16120.42|16240.52|16120.52|16238.55|16118.55|9
1623922610000|2021-06-17 09:36:50|16240.01|16120.01|16240.38|16120.38|16240.38|16120.38|16240.01|16120.01|8
1623922620000|2021-06-17 09:37:00|16240.24|16120.24|16242.98|16122.98|16242.98|16122.98|16240.24|16120.24|9
1623922630000|2021-06-17 09:37:10|16242.99|16122.99|16243.4|16123.4|16243.67|16123.67|16242.8|16122.8|9
1623922640000|2021-06-17 09:37:20|16243.71|16123.71|16244.08|16124.08|16244.19|16124.19|16243.71|16123.71|9
1623922650000|2021-06-17 09:37:30|16244.54|16124.54|16243.85|16123.85|16245.01|16125.01|16243.85|16123.85|9
1623922660000|2021-06-17 09:37:40|16243.95|16123.95|16243.71|16123.71|16243.95|16123.95|16243.39|16123.39|10
1623922670000|2021-06-17 09:37:50|16243.76|16123.76|16244.37|16124.37|16244.37|16124.37|16242.8|16122.8|9
1623922680000|2021-06-17 09:38:00|16244.44|16124.44|16246.1|16126.1|16246.1|16126.1|16244.04|16124.04|9
1623922690000|2021-06-17 09:38:10|16246.12|16126.12|16247.46|16127.46|16247.46|16127.46|16246.12|16126.12|10
1623922700000|2021-06-17 09:38:20|16248.23|16128.23|16248.5|16128.5|16248.85|16128.85|16248.14|16128.14|10
1623922710000|2021-06-17 09:38:30|16247.94|16127.94|16248.36|16128.36|16248.36|16128.36|16247.42|16127.42|10
1623922720000|2021-06-17 09:38:40|16248.58|16128.58|16249.49|16129.49|16249.49|16129.49|16248.58|16128.58|7
1623922730000|2021-06-17 09:38:50|16249.37|16129.37|16249.97|16129.97|16250.22|16130.22|16249.37|16129.37|10
1623922740000|2021-06-17 09:39:00|16249.95|16129.95|16252.17|16132.17|16252.28|16132.28|16249.85|16129.85|10
1623922750000|2021-06-17 09:39:10|16252.15|16132.15|16252.12|16132.12|16252.27|16132.27|16251.99|16131.99|9
1623922760000|2021-06-17 09:39:20|16252.18|16132.18|16251.92|16131.92|16252.4|16132.4|16251.92|16131.92|9
1623922770000|2021-06-17 09:39:30|16251.79|16131.79|16251.49|16131.49|16252.02|16132.02|16251.37|16131.37|10
1623922780000|2021-06-17 09:39:40|16251.43|16131.43|16251.58|16131.58|16251.62|16131.62|16251.32|16131.32|6
1623922790000|2021-06-17 09:39:50|16251.85|16131.85|16252.24|16132.24|16252.27|16132.27|16251.7|16131.7|8
1623922800000|2021-06-17 09:40:00|16252.2|16132.2|16251.83|16131.83|16252.53|16132.53|16251.83|16131.83|8
1623922810000|2021-06-17 09:40:10|16251.69|16131.69|16250.3|16130.3|16251.74|16131.74|16250.06|16130.06|10
1623922820000|2021-06-17 09:40:20|16249.54|16129.54|16248.19|16128.19|16249.75|16129.75|16248.19|16128.19|10
1623922830000|2021-06-17 09:40:30|16248.18|16128.18|16247.87|16127.87|16248.78|16128.78|16247.87|16127.87|10
1623922840000|2021-06-17 09:40:40|16247.72|16127.72|16247.71|16127.71|16248.03|16128.03|16247.6|16127.6|9
1623922850000|2021-06-17 09:40:50|16247.79|16127.79|16248.02|16128.02|16248.3|16128.3|16247.71|16127.71|9
1623922860000|2021-06-17 09:41:00|16247.85|16127.85|16247.68|16127.68|16247.85|16127.85|16247.4|16127.4|9
1623922870000|2021-06-17 09:41:10|16247.71|16127.71|16247.67|16127.67|16248.51|16128.51|16247.42|16127.42|10
1623922880000|2021-06-17 09:41:20|16247.91|16127.91|16247.72|16127.72|16247.94|16127.94|16247.53|16127.53|9
1623922890000|2021-06-17 09:41:30|16247.31|16127.31|16245.6|16125.6|16247.66|16127.66|16245.6|16125.6|9
1623922900000|2021-06-17 09:41:40|16246.09|16126.09|16246.57|16126.57|16246.97|16126.97|16245.76|16125.76|10
1623922910000|2021-06-17 09:41:50|16246.35|16126.35|16247.5|16127.5|16247.5|16127.5|16246.33|16126.33|10
1623922920000|2021-06-17 09:42:00|16247.58|16127.58|16249.24|16129.24|16249.24|16129.24|16247.58|16127.58|10
1623922930000|2021-06-17 09:42:10|16249.27|16129.27|16250.31|16130.31|16250.33|16130.33|16249.27|16129.27|8
1623922940000|2021-06-17 09:42:20|16250.47|16130.47|16251.37|16131.37|16251.37|16131.37|16249.94|16129.94|8
1623922950000|2021-06-17 09:42:30|16251.5|16131.5|16250.35|16130.35|16251.52|16131.52|16250.35|16130.35|8
1623922960000|2021-06-17 09:42:40|16250.25|16130.25|16249.97|16129.97|16250.25|16130.25|16249.83|16129.83|10
1623922970000|2021-06-17 09:42:50|16249.93|16129.93|16249.03|16129.03|16249.99|16129.99|16249.03|16129.03|10
1623922980000|2021-06-17 09:43:00|16249.22|16129.22|16248.41|16128.41|16249.22|16129.22|16248.41|16128.41|9
1623922990000|2021-06-17 09:43:10|16248.23|16128.23|16247.42|16127.42|16248.23|16128.23|16247.25|16127.25|9
1623923000000|2021-06-17 09:43:20|16247.41|16127.41|16247.17|16127.17|16247.44|16127.44|16247.12|16127.12|8
1623923010000|2021-06-17 09:43:30|16247.11|16127.11|16246.25|16126.25|16247.12|16127.12|16246.25|16126.25|9
1623923020000|2021-06-17 09:43:40|16246.04|16126.04|16246.18|16126.18|16246.42|16126.42|16245.58|16125.58|10
1623923030000|2021-06-17 09:43:50|16246.31|16126.31|16247.27|16127.27|16247.41|16127.41|16246.31|16126.31|9
1623923040000|2021-06-17 09:44:00|16247.12|16127.12|16247.68|16127.68|16247.69|16127.69|16247.12|16127.12|7
1623923050000|2021-06-17 09:44:10|16247.7|16127.7|16246.77|16126.77|16248.18|16128.18|16246.77|16126.77|8
1623923060000|2021-06-17 09:44:20|16246.51|16126.51|16246.93|16126.93|16247|16127|16246.51|16126.51|8
1623923070000|2021-06-17 09:44:30|16246.9|16126.9|16245.83|16125.83|16246.9|16126.9|16245.43|16125.43|8
1623923080000|2021-06-17 09:44:40|16245.82|16125.82|16246.63|16126.63|16246.63|16126.63|16245.82|16125.82|9
1623923090000|2021-06-17 09:44:50|16246.6|16126.6|16245.49|16125.49|16246.6|16126.6|16245.38|16125.38|8
1623923100000|2021-06-17 09:45:00|16245.24|16125.24|16245.52|16125.52|16245.92|16125.92|16245.24|16125.24|10
1623923110000|2021-06-17 09:45:10|16245.64|16125.64|16245.27|16125.27|16245.76|16125.76|16245.14|16125.14|10
1623923120000|2021-06-17 09:45:20|16245.25|16125.25|16246.34|16126.34|16246.34|16126.34|16244.78|16124.78|9
1623923130000|2021-06-17 09:45:30|16246.53|16126.53|16246.11|16126.11|16246.63|16126.63|16246.05|16126.05|9
1623923140000|2021-06-17 09:45:40|16245.9|16125.9|16245.2|16125.2|16245.9|16125.9|16245.07|16125.07|10
1623923150000|2021-06-17 09:45:50|16245.18|16125.18|16244.52|16124.52|16245.18|16125.18|16244.49|16124.49|9
1623923160000|2021-06-17 09:46:00|16244.49|16124.49|16244.89|16124.89|16244.89|16124.89|16244.36|16124.36|8
1623923170000|2021-06-17 09:46:10|16245.12|16125.12|16245.18|16125.18|16245.21|16125.21|16245.1|16125.1|6
1623923180000|2021-06-17 09:46:20|16245.41|16125.41|16245.15|16125.15|16245.58|16125.58|16245.05|16125.05|9
1623923190000|2021-06-17 09:46:30|16245.17|16125.17|16245.45|16125.45|16245.45|16125.45|16245.15|16125.15|5
1623923200000|2021-06-17 09:46:40|16245.27|16125.27|16244.51|16124.51|16245.3|16125.3|16244.51|16124.51|7
1623923210000|2021-06-17 09:46:50|16244.43|16124.43|16242.23|16122.23|16244.67|16124.67|16242.23|16122.23|8
1623923220000|2021-06-17 09:47:00|16242.14|16122.14|16238.86|16118.86|16242.29|16122.29|16238.86|16118.86|10
1623923230000|2021-06-17 09:47:10|16239.16|16119.16|16239.15|16119.15|16240.19|16120.19|16239.15|16119.15|10
1623923240000|2021-06-17 09:47:20|16239.37|16119.37|16234.83|16114.83|16239.37|16119.37|16234.83|16114.83|9
1623923250000|2021-06-17 09:47:30|16234.1|16114.1|16232.11|16112.11|16234.1|16114.1|16232.11|16112.11|10
1623923260000|2021-06-17 09:47:40|16232.08|16112.08|16227.65|16107.65|16232.08|16112.08|16227.65|16107.65|10
1623923270000|2021-06-17 09:47:50|16227.56|16107.56|16225.84|16105.84|16227.83|16107.83|16225.57|16105.57|10
1623923280000|2021-06-17 09:48:00|16225.78|16105.78|16226.67|16106.67|16226.82|16106.82|16225.29|16105.29|10
1623923290000|2021-06-17 09:48:10|16225.68|16105.68|16220.89|16100.89|16225.68|16105.68|16220.89|16100.89|10
1623923300000|2021-06-17 09:48:20|16220.75|16100.75|16220.67|16100.67|16220.86|16100.86|16220.39|16100.39|10
1623923310000|2021-06-17 09:48:30|16220.71|16100.71|16219.68|16099.68|16220.71|16100.71|16219.41|16099.41|10
1623923320000|2021-06-17 09:48:40|16219.41|16099.41|16219.67|16099.67|16219.84|16099.84|16219.41|16099.41|9
1623923330000|2021-06-17 09:48:50|16219.66|16099.66|16219.56|16099.56|16220.2|16100.2|16219.32|16099.32|10
1623923340000|2021-06-17 09:49:00|16219.58|16099.58|16216.04|16096.04|16219.58|16099.58|16216.04|16096.04|8
1623923350000|2021-06-17 09:49:10|16216.13|16096.13|16211.97|16091.97|16216.13|16096.13|16211.97|16091.97|10
1623923360000|2021-06-17 09:49:20|16210.97|16090.97|16209.78|16089.78|16210.97|16090.97|16209.78|16089.78|10
1623923370000|2021-06-17 09:49:30|16209.39|16089.39|16208.66|16088.66|16209.77|16089.77|16208.55|16088.55|8
1623923380000|2021-06-17 09:49:40|16208.43|16088.43|16207.75|16087.75|16208.51|16088.51|16207.75|16087.75|10
1623923390000|2021-06-17 09:49:50|16207.79|16087.79|16207.74|16087.74|16208.13|16088.13|16207.47|16087.47|10
1623923400000|2021-06-17 09:50:00|16207.89|16087.89|16207.64|16087.64|16207.89|16087.89|16207.61|16087.61|9
1623923410000|2021-06-17 09:50:10|16208.16|16088.16|16211.11|16091.11|16211.11|16091.11|16208.16|16088.16|10
1623923420000|2021-06-17 09:50:20|16211.21|16091.21|16213.68|16093.68|16213.68|16093.68|16211.21|16091.21|10
1623923430000|2021-06-17 09:50:30|16214.15|16094.15|16217.46|16097.46|16217.46|16097.46|16214.15|16094.15|9
1623923440000|2021-06-17 09:50:40|16217.51|16097.51|16218.77|16098.77|16218.77|16098.77|16217.51|16097.51|8
1623923450000|2021-06-17 09:50:50|16218.81|16098.81|16219.37|16099.37|16219.37|16099.37|16218.81|16098.81|7
1623923460000|2021-06-17 09:51:00|16218.67|16098.67|16219.28|16099.28|16219.53|16099.53|16218.67|16098.67|8
1623923470000|2021-06-17 09:51:10|16218.99|16098.99|16218.31|16098.31|16219.35|16099.35|16218.31|16098.31|9
1623923480000|2021-06-17 09:51:20|16218.16|16098.16|16217.35|16097.35|16218.16|16098.16|16217.33|16097.33|9
1623923490000|2021-06-17 09:51:30|16217.23|16097.23|16218.57|16098.57|16218.57|16098.57|16217.11|16097.11|9
1623923500000|2021-06-17 09:51:40|16218.56|16098.56|16219.12|16099.12|16219.12|16099.12|16218.56|16098.56|9
1623923510000|2021-06-17 09:51:50|16219.32|16099.32|16219.99|16099.99|16219.99|16099.99|16219.26|16099.26|8
1623923520000|2021-06-17 09:52:00|16220.02|16100.02|16220.17|16100.17|16220.17|16100.17|16219.45|16099.45|10
1623923530000|2021-06-17 09:52:10|16220.11|16100.11|16222.84|16102.84|16222.84|16102.84|16220.11|16100.11|10
1623923540000|2021-06-17 09:52:20|16222.31|16102.31|16220.43|16100.43|16222.31|16102.31|16220.06|16100.06|10
1623923550000|2021-06-17 09:52:30|16220.41|16100.41|16221.16|16101.16|16221.3|16101.3|16220.41|16100.41|8
1623923560000|2021-06-17 09:52:40|16221.13|16101.13|16221.1|16101.1|16221.44|16101.44|16221.02|16101.02|10
1623923570000|2021-06-17 09:52:50|16220.92|16100.92|16223.86|16103.86|16223.86|16103.86|16220.92|16100.92|8
1623923580000|2021-06-17 09:53:00|16224.05|16104.05|16225.92|16105.92|16225.97|16105.97|16224.05|16104.05|10
1623923590000|2021-06-17 09:53:10|16226.13|16106.13|16227.97|16107.97|16227.97|16107.97|16226.13|16106.13|9
1623923600000|2021-06-17 09:53:20|16228.59|16108.59|16230.3|16110.3|16230.3|16110.3|16227.94|16107.94|10
1623923610000|2021-06-17 09:53:30|16230.4|16110.4|16229.98|16109.98|16230.46|16110.46|16229.96|16109.96|9
1623923620000|2021-06-17 09:53:40|16230.41|16110.41|16230.47|16110.47|16230.9|16110.9|16230.41|16110.41|10
1623923630000|2021-06-17 09:53:50|16230.68|16110.68|16232.98|16112.98|16232.98|16112.98|16230.68|16110.68|10
1623923640000|2021-06-17 09:54:00|16232.69|16112.69|16236.18|16116.18|16236.18|16116.18|16232.69|16112.69|10
1623923650000|2021-06-17 09:54:10|16236.62|16116.62|16266.4|16146.4|16266.4|16146.4|16236.42|16116.42|10
1623923660000|2021-06-17 09:54:20|16266.27|16146.27|16287.38|16167.38|16287.88|16167.88|16266.27|16146.27|9
1623923670000|2021-06-17 09:54:30|16286.86|16166.86|16287.62|16167.62|16288.96|16168.96|16286.86|16166.86|10
1623923680000|2021-06-17 09:54:40|16287.82|16167.82|16291.17|16171.17|16291.17|16171.17|16287.38|16167.38|10
1623923690000|2021-06-17 09:54:50|16292.42|16172.42|16292.43|16172.43|16293.94|16173.94|16291.83|16171.83|10
1623923700000|2021-06-17 09:55:00|16292.16|16172.16|16294.29|16174.29|16294.29|16174.29|16291.87|16171.87|10
1623923710000|2021-06-17 09:55:10|16294.53|16174.53|16292.69|16172.69|16294.53|16174.53|16292.63|16172.63|10
1623923720000|2021-06-17 09:55:20|16292.62|16172.62|16289.61|16169.61|16292.62|16172.62|16289.61|16169.61|10
1623923730000|2021-06-17 09:55:30|16289.51|16169.51|16289.78|16169.78|16289.78|16169.78|16288.35|16168.35|10
1623923740000|2021-06-17 09:55:40|16289.74|16169.74|16292.79|16172.79|16292.85|16172.85|16289.74|16169.74|10
1623923750000|2021-06-17 09:55:50|16292.93|16172.93|16293.99|16173.99|16294.35|16174.35|16292.93|16172.93|10
1623923760000|2021-06-17 09:56:00|16294.32|16174.32|16290.4|16170.4|16294.49|16174.49|16290.4|16170.4|10
1623923770000|2021-06-17 09:56:10|16289.59|16169.59|16286.81|16166.81|16289.59|16169.59|16286.81|16166.81|9
1623923780000|2021-06-17 09:56:20|16286.4|16166.4|16283.42|16163.42|16286.4|16166.4|16283.42|16163.42|9
1623923790000|2021-06-17 09:56:30|16283.09|16163.09|16277.34|16157.34|16283.09|16163.09|16277.34|16157.34|9
1623923800000|2021-06-17 09:56:40|16277.1|16157.1|16278.26|16158.26|16278.26|16158.26|16276.78|16156.78|9
1623923810000|2021-06-17 09:56:50|16278.9|16158.9|16282.72|16162.72|16282.72|16162.72|16278.56|16158.56|10
1623923820000|2021-06-17 09:57:00|16282.98|16162.98|16284.89|16164.89|16285.77|16165.77|16282.98|16162.98|10
1623923830000|2021-06-17 09:57:10|16284.79|16164.79|16284.28|16164.28|16284.91|16164.91|16283.41|16163.41|10
1623923840000|2021-06-17 09:57:20|16284.33|16164.33|16285.16|16165.16|16286.37|16166.37|16284.33|16164.33|10
1623923850000|2021-06-17 09:57:30|16285.19|16165.19|16281.95|16161.95|16285.19|16165.19|16281.95|16161.95|10
1623923860000|2021-06-17 09:57:40|16281.74|16161.74|16279.34|16159.34|16281.85|16161.85|16277.85|16157.85|10
1623923870000|2021-06-17 09:57:50|16280.31|16160.31|16287.47|16167.47|16287.47|16167.47|16280.31|16160.31|9
1623923880000|2021-06-17 09:58:00|16287.9|16167.9|16291.52|16171.52|16291.52|16171.52|16287.9|16167.9|10
1623923890000|2021-06-17 09:58:10|16291.71|16171.71|16291.56|16171.56|16293.06|16173.06|16291.56|16171.56|10
1623923900000|2021-06-17 09:58:20|16291.39|16171.39|16291.64|16171.64|16291.68|16171.68|16290.92|16170.92|10
1623923910000|2021-06-17 09:58:30|16291.5|16171.5|16292.5|16172.5|16292.88|16172.88|16290.62|16170.62|10
1623923920000|2021-06-17 09:58:40|16292.23|16172.23|16289.83|16169.83|16292.81|16172.81|16289.83|16169.83|9
1623923930000|2021-06-17 09:58:50|16288.84|16168.84|16285.92|16165.92|16289.01|16169.01|16285.68|16165.68|10
1623923940000|2021-06-17 09:59:00|16286.05|16166.05|16285.57|16165.57|16286.22|16166.22|16285.3|16165.3|10
1623923950000|2021-06-17 09:59:10|16285.55|16165.55|16286.08|16166.08|16286.55|16166.55|16285.27|16165.27|10
1623923960000|2021-06-17 09:59:20|16286.62|16166.62|16287.33|16167.33|16287.35|16167.35|16286.42|16166.42|8
1623923970000|2021-06-17 09:59:30|16287.58|16167.58|16290.72|16170.72|16290.72|16170.72|16287.36|16167.36|10
1623923980000|2021-06-17 09:59:40|16290.46|16170.46|16294.12|16174.12|16294.12|16174.12|16289.96|16169.96|9
1623923990000|2021-06-17 09:59:50|16294.2|16174.2|16293.96|16173.96|16294.53|16174.53|16293.49|16173.49|10
1623924000000|2021-06-17 10:00:00|16293.35|16173.35|16295.71|16175.71|16295.71|16175.71|16293.14|16173.14|10
1623924010000|2021-06-17 10:00:10|16296|16176|16300.44|16180.44|16300.46|16180.46|16296|16176|10
1623924020000|2021-06-17 10:00:20|16302.3|16182.3|16303.52|16183.52|16303.91|16183.91|16302.3|16182.3|10
1623924030000|2021-06-17 10:00:30|16302.78|16182.78|16305.48|16185.48|16305.48|16185.48|16302.73|16182.73|10
1623924040000|2021-06-17 10:00:40|16305.92|16185.92|16304.37|16184.37|16307.39|16187.39|16304.37|16184.37|10
1623924050000|2021-06-17 10:00:50|16303.86|16183.86|16306.23|16186.23|16306.23|16186.23|16303.79|16183.79|10
1623924060000|2021-06-17 10:01:00|16305.81|16185.81|16304.97|16184.97|16305.81|16185.81|16303.76|16183.76|10
1623924070000|2021-06-17 10:01:10|16304.59|16184.59|16302.97|16182.97|16304.75|16184.75|16302.97|16182.97|9
1623924080000|2021-06-17 10:01:20|16302.72|16182.72|16300.01|16180.01|16302.72|16182.72|16300.01|16180.01|10
1623924090000|2021-06-17 10:01:30|16299.94|16179.94|16299.78|16179.78|16300.15|16180.15|16299.78|16179.78|9
1623924100000|2021-06-17 10:01:40|16299.16|16179.16|16296.47|16176.47|16299.16|16179.16|16296.33|16176.33|10
1623924110000|2021-06-17 10:01:50|16296.54|16176.54|16297.02|16177.02|16297.02|16177.02|16296.4|16176.4|10
1623924120000|2021-06-17 10:02:00|16296.95|16176.95|16297.11|16177.11|16297.11|16177.11|16296.5|16176.5|10
1623924130000|2021-06-17 10:02:10|16296.57|16176.57|16295.16|16175.16|16297.06|16177.06|16295.16|16175.16|10
1623924140000|2021-06-17 10:02:20|16295.03|16175.03|16291.92|16171.92|16295.03|16175.03|16291.92|16171.92|10
1623924150000|2021-06-17 10:02:30|16291.58|16171.58|16285.31|16165.31|16291.58|16171.58|16285.31|16165.31|9
1623924160000|2021-06-17 10:02:40|16284.61|16164.61|16283.68|16163.68|16284.61|16164.61|16283.1|16163.1|10
1623924170000|2021-06-17 10:02:50|16283.63|16163.63|16284.51|16164.51|16285.05|16165.05|16283.42|16163.42|10
1623924180000|2021-06-17 10:03:00|16284.71|16164.71|16283.82|16163.82|16284.85|16164.85|16283.73|16163.73|10
1623924190000|2021-06-17 10:03:10|16283.66|16163.66|16283.94|16163.94|16284.32|16164.32|16283.1|16163.1|10
1623924200000|2021-06-17 10:03:20|16283.56|16163.56|16281.98|16161.98|16283.56|16163.56|16281.61|16161.61|10
1623924210000|2021-06-17 10:03:30|16281.24|16161.24|16278.54|16158.54|16281.24|16161.24|16278.09|16158.09|10
1623924220000|2021-06-17 10:03:40|16278.06|16158.06|16277.97|16157.97|16278.06|16158.06|16276.93|16156.93|9
1623924230000|2021-06-17 10:03:50|16278.29|16158.29|16280.04|16160.04|16280.04|16160.04|16278.29|16158.29|10
1623924240000|2021-06-17 10:04:00|16280.61|16160.61|16281.47|16161.47|16281.61|16161.61|16280.61|16160.61|10
1623924250000|2021-06-17 10:04:10|16281.26|16161.26|16282.27|16162.27|16282.27|16162.27|16281.24|16161.24|9
1623924260000|2021-06-17 10:04:20|16282.4|16162.4|16282.32|16162.32|16282.66|16162.66|16281.08|16161.08|10
1623924270000|2021-06-17 10:04:30|16282.33|16162.33|16282.49|16162.49|16283.16|16163.16|16282.33|16162.33|10
1623924280000|2021-06-17 10:04:40|16282.57|16162.57|16282.08|16162.08|16282.72|16162.72|16282.01|16162.01|10
1623924290000|2021-06-17 10:04:50|16281.9|16161.9|16282.21|16162.21|16282.21|16162.21|16281.62|16161.62|10
1623924300000|2021-06-17 10:05:00|16282.31|16162.31|16278.38|16158.38|16282.59|16162.59|16278.38|16158.38|10
1623924310000|2021-06-17 10:05:10|16277.36|16157.36|16275.05|16155.05|16277.36|16157.36|16275.05|16155.05|10
1623924320000|2021-06-17 10:05:20|16274.83|16154.83|16274.6|16154.6|16275.14|16155.14|16274.58|16154.58|10
1623924330000|2021-06-17 10:05:30|16274.56|16154.56|16274.32|16154.32|16274.56|16154.56|16274.32|16154.32|7
1623924340000|2021-06-17 10:05:40|16274.36|16154.36|16274.52|16154.52|16275.34|16155.34|16274.28|16154.28|9
1623924350000|2021-06-17 10:05:50|16273.51|16153.51|16271.98|16151.98|16273.69|16153.69|16271.98|16151.98|10
1623924360000|2021-06-17 10:06:00|16272.07|16152.07|16270.82|16150.82|16272.07|16152.07|16270.82|16150.82|8
1623924370000|2021-06-17 10:06:10|16271.3|16151.3|16272.2|16152.2|16272.2|16152.2|16271.3|16151.3|10
1623924380000|2021-06-17 10:06:20|16272.27|16152.27|16271.38|16151.38|16272.58|16152.58|16271.38|16151.38|10
1623924390000|2021-06-17 10:06:30|16271.27|16151.27|16270.59|16150.59|16271.27|16151.27|16270.56|16150.56|10
1623924400000|2021-06-17 10:06:40|16271|16151|16266.43|16146.43|16271.27|16151.27|16266.43|16146.43|10
1623924410000|2021-06-17 10:06:50|16266.59|16146.59|16264.96|16144.96|16266.59|16146.59|16264.87|16144.87|9
1623924420000|2021-06-17 10:07:00|16265.06|16145.06|16264.23|16144.23|16266.01|16146.01|16264.19|16144.19|10
1623924430000|2021-06-17 10:07:10|16263.48|16143.48|16261.9|16141.9|16263.48|16143.48|16261.86|16141.86|9
1623924440000|2021-06-17 10:07:20|16262|16142|16261.3|16141.3|16262.42|16142.42|16261.27|16141.27|10
1623924450000|2021-06-17 10:07:30|16261.27|16141.27|16261.01|16141.01|16261.27|16141.27|16259.83|16139.83|10
1623924460000|2021-06-17 10:07:40|16261.12|16141.12|16261.11|16141.11|16261.79|16141.79|16260.85|16140.85|10
1623924470000|2021-06-17 10:07:50|16262.41|16142.41|16262.71|16142.71|16262.99|16142.99|16262.01|16142.01|9
1623924480000|2021-06-17 10:08:00|16262.58|16142.58|16260.42|16140.42|16262.58|16142.58|16260.42|16140.42|10
1623924490000|2021-06-17 10:08:10|16260.4|16140.4|16259.74|16139.74|16260.62|16140.62|16259.74|16139.74|9
1623924500000|2021-06-17 10:08:20|16259.61|16139.61|16261|16141|16261|16141|16259.61|16139.61|9
1623924510000|2021-06-17 10:08:30|16261.17|16141.17|16259.89|16139.89|16261.17|16141.17|16259.89|16139.89|10
1623924520000|2021-06-17 10:08:40|16259.94|16139.94|16258.65|16138.65|16259.94|16139.94|16258.36|16138.36|9
1623924530000|2021-06-17 10:08:50|16258.22|16138.22|16258.61|16138.61|16258.81|16138.81|16257.94|16137.94|10
1623924540000|2021-06-17 10:09:00|16258.59|16138.59|16258.12|16138.12|16258.68|16138.68|16258.09|16138.09|10
1623924550000|2021-06-17 10:09:10|16259.3|16139.3|16260.82|16140.82|16260.89|16140.89|16259.3|16139.3|10
1623924560000|2021-06-17 10:09:20|16261.51|16141.51|16262.5|16142.5|16262.88|16142.88|16261.51|16141.51|10
1623924570000|2021-06-17 10:09:30|16262.36|16142.36|16257.48|16137.48|16262.36|16142.36|16257.48|16137.48|10
1623924580000|2021-06-17 10:09:40|16256.89|16136.89|16254.12|16134.12|16256.89|16136.89|16254.12|16134.12|10
1623924590000|2021-06-17 10:09:50|16253.23|16133.23|16252.53|16132.53|16253.23|16133.23|16252.53|16132.53|10
1623924600000|2021-06-17 10:10:00|16252.87|16132.87|16254.27|16134.27|16254.31|16134.31|16252.44|16132.44|10
1623924610000|2021-06-17 10:10:10|16254.5|16134.5|16255.23|16135.23|16255.27|16135.27|16254.5|16134.5|8
1623924620000|2021-06-17 10:10:20|16255.24|16135.24|16255.92|16135.92|16256.82|16136.82|16255.24|16135.24|10
1623924630000|2021-06-17 10:10:30|16255.8|16135.8|16255.16|16135.16|16255.9|16135.9|16255.16|16135.16|8
1623924640000|2021-06-17 10:10:40|16255.12|16135.12|16253.67|16133.67|16255.28|16135.28|16253.67|16133.67|10
1623924650000|2021-06-17 10:10:50|16253.58|16133.58|16253.64|16133.64|16253.88|16133.88|16253.45|16133.45|10
1623924660000|2021-06-17 10:11:00|16253.58|16133.58|16254.1|16134.1|16254.1|16134.1|16252.83|16132.83|9
1623924670000|2021-06-17 10:11:10|16254.48|16134.48|16255.57|16135.57|16255.57|16135.57|16254.37|16134.37|10
1623924680000|2021-06-17 10:11:20|16256.12|16136.12|16257.55|16137.55|16257.58|16137.58|16256.12|16136.12|9
1623924690000|2021-06-17 10:11:30|16257.64|16137.64|16258.47|16138.47|16258.47|16138.47|16257.58|16137.58|9
1623924700000|2021-06-17 10:11:40|16258.48|16138.48|16259.1|16139.1|16259.91|16139.91|16258.3|16138.3|10
1623924710000|2021-06-17 10:11:50|16259.13|16139.13|16260.7|16140.7|16260.98|16140.98|16259.13|16139.13|10
1623924720000|2021-06-17 10:12:00|16260.39|16140.39|16258.85|16138.85|16260.39|16140.39|16258.85|16138.85|10
1623924730000|2021-06-17 10:12:10|16258.74|16138.74|16254.41|16134.41|16258.74|16138.74|16253.23|16133.23|10
1623924740000|2021-06-17 10:12:20|16254.33|16134.33|16253.34|16133.34|16254.38|16134.38|16253.08|16133.08|10
1623924750000|2021-06-17 10:12:30|16253.92|16133.92|16254.23|16134.23|16254.47|16134.47|16253.28|16133.28|10
1623924760000|2021-06-17 10:12:40|16254.09|16134.09|16253.7|16133.7|16254.09|16134.09|16253.57|16133.57|9
1623924770000|2021-06-17 10:12:50|16253.71|16133.71|16253.43|16133.43|16253.71|16133.71|16252.7|16132.7|10
1623924780000|2021-06-17 10:13:00|16254.1|16134.1|16257.26|16137.26|16257.81|16137.81|16254.1|16134.1|10
1623924790000|2021-06-17 10:13:10|16257.12|16137.12|16256.37|16136.37|16257.7|16137.7|16256.37|16136.37|10
1623924800000|2021-06-17 10:13:20|16256.55|16136.55|16257.49|16137.49|16257.49|16137.49|16256.28|16136.28|10
1623924810000|2021-06-17 10:13:30|16258.14|16138.14|16259.43|16139.43|16259.43|16139.43|16258.14|16138.14|10
1623924820000|2021-06-17 10:13:40|16259.39|16139.39|16260.17|16140.17|16260.17|16140.17|16259.34|16139.34|9
1623924830000|2021-06-17 10:13:50|16260.21|16140.21|16259.74|16139.74|16260.33|16140.33|16259.55|16139.55|10
1623924840000|2021-06-17 10:14:00|16259.59|16139.59|16260.53|16140.53|16260.57|16140.57|16259.59|16139.59|9
1623924850000|2021-06-17 10:14:10|16260.01|16140.01|16258.56|16138.56|16260.01|16140.01|16258.55|16138.55|10
1623924860000|2021-06-17 10:14:20|16258.33|16138.33|16256.93|16136.93|16258.33|16138.33|16256.93|16136.93|10
1623924870000|2021-06-17 10:14:30|16256.9|16136.9|16257.41|16137.41|16257.53|16137.53|16256.79|16136.79|9
1623924880000|2021-06-17 10:14:40|16257.4|16137.4|16256.7|16136.7|16257.53|16137.53|16256.7|16136.7|10
1623924890000|2021-06-17 10:14:50|16256.66|16136.66|16256.44|16136.44|16256.83|16136.83|16256.13|16136.13|10
1623924900000|2021-06-17 10:15:00|16256.36|16136.36|16258.3|16138.3|16258.49|16138.49|16256.36|16136.36|10
1623924910000|2021-06-17 10:15:10|16258.64|16138.64|16263.9|16143.9|16263.9|16143.9|16258.64|16138.64|10
1623924920000|2021-06-17 10:15:20|16264.07|16144.07|16269.25|16149.25|16269.36|16149.36|16264.07|16144.07|10
1623924930000|2021-06-17 10:15:30|16270.82|16150.82|16276.6|16156.6|16276.63|16156.63|16270.82|16150.82|10
1623924940000|2021-06-17 10:15:40|16276.44|16156.44|16278.97|16158.97|16278.97|16158.97|16276.44|16156.44|10
1623924950000|2021-06-17 10:15:50|16278.92|16158.92|16281.48|16161.48|16281.48|16161.48|16278.92|16158.92|9
1623924960000|2021-06-17 10:16:00|16281.61|16161.61|16285.61|16165.61|16286.17|16166.17|16281.61|16161.61|10
1623924970000|2021-06-17 10:16:10|16285.72|16165.72|16286.16|16166.16|16288.06|16168.06|16285.72|16165.72|10
1623924980000|2021-06-17 10:16:20|16286.03|16166.03|16283.09|16163.09|16286.29|16166.29|16283.09|16163.09|10
1623924990000|2021-06-17 10:16:30|16282.32|16162.32|16283.5|16163.5|16283.5|16163.5|16282.12|16162.12|9
1623925000000|2021-06-17 10:16:40|16283.47|16163.47|16284.36|16164.36|16284.57|16164.57|16283.45|16163.45|10
1623925010000|2021-06-17 10:16:50|16284.25|16164.25|16284.74|16164.74|16285.34|16165.34|16284.25|16164.25|10
1623925020000|2021-06-17 10:17:00|16285.08|16165.08|16284.89|16164.89|16285.1|16165.1|16284.89|16164.89|10
1623925030000|2021-06-17 10:17:10|16285.16|16165.16|16285.3|16165.3|16285.32|16165.32|16284.79|16164.79|9
1623925040000|2021-06-17 10:17:20|16285.24|16165.24|16286.44|16166.44|16286.63|16166.63|16285.24|16165.24|10
1623925050000|2021-06-17 10:17:30|16286.47|16166.47|16284.28|16164.28|16286.47|16166.47|16284.28|16164.28|9
1623925060000|2021-06-17 10:17:40|16284.06|16164.06|16281.2|16161.2|16284.06|16164.06|16281.16|16161.16|10
1623925070000|2021-06-17 10:17:50|16280.91|16160.91|16280.94|16160.94|16280.99|16160.99|16280.17|16160.17|10
1623925080000|2021-06-17 10:18:00|16280.91|16160.91|16279.48|16159.48|16280.91|16160.91|16279.48|16159.48|10
1623925090000|2021-06-17 10:18:10|16279.49|16159.49|16278.44|16158.44|16279.6|16159.6|16278.37|16158.37|10
1623925100000|2021-06-17 10:18:20|16278.55|16158.55|16277.19|16157.19|16278.55|16158.55|16277.19|16157.19|10
1623925110000|2021-06-17 10:18:30|16276.86|16156.86|16276.7|16156.7|16276.86|16156.86|16276.58|16156.58|8
1623925120000|2021-06-17 10:18:40|16276.72|16156.72|16277.66|16157.66|16277.68|16157.68|16276.63|16156.63|9
1623925130000|2021-06-17 10:18:50|16278.11|16158.11|16278.46|16158.46|16278.47|16158.47|16277.78|16157.78|7
1623925140000|2021-06-17 10:19:00|16278.51|16158.51|16276.86|16156.86|16278.51|16158.51|16276.86|16156.86|8
1623925150000|2021-06-17 10:19:10|16276.88|16156.88|16275.86|16155.86|16276.88|16156.88|16275.86|16155.86|9
1623925160000|2021-06-17 10:19:20|16275.82|16155.82|16275.49|16155.49|16275.82|16155.82|16275.49|16155.49|9
1623925170000|2021-06-17 10:19:30|16275.47|16155.47|16274.23|16154.23|16275.47|16155.47|16274.11|16154.11|10
1623925180000|2021-06-17 10:19:40|16273.63|16153.63|16273.19|16153.19|16273.92|16153.92|16273.09|16153.09|9
1623925190000|2021-06-17 10:19:50|16273.07|16153.07|16272.27|16152.27|16273.07|16153.07|16272.16|16152.16|10
1623925200000|2021-06-17 10:20:00|16271.99|16151.99|16270.06|16150.06|16271.99|16151.99|16270.06|16150.06|10
1623925210000|2021-06-17 10:20:10|16269.45|16149.45|16265.26|16145.26|16269.53|16149.53|16265.26|16145.26|10
1623925220000|2021-06-17 10:20:20|16265.21|16145.21|16263.69|16143.69|16265.21|16145.21|16263.69|16143.69|9
1623925230000|2021-06-17 10:20:30|16263.72|16143.72|16263.09|16143.09|16263.86|16143.86|16263.09|16143.09|8
1623925240000|2021-06-17 10:20:40|16262.87|16142.87|16263.33|16143.33|16263.55|16143.55|16262.85|16142.85|10
1623925250000|2021-06-17 10:20:50|16263.36|16143.36|16263.7|16143.7|16263.79|16143.79|16263.36|16143.36|9
1623925260000|2021-06-17 10:21:00|16263.86|16143.86|16265.15|16145.15|16265.15|16145.15|16263.86|16143.86|8
1623925270000|2021-06-17 10:21:10|16265.08|16145.08|16264.5|16144.5|16265.08|16145.08|16263.8|16143.8|9
1623925280000|2021-06-17 10:21:20|16264.18|16144.18|16265.85|16145.85|16265.85|16145.85|16264.18|16144.18|9
1623925290000|2021-06-17 10:21:30|16265.88|16145.88|16265.17|16145.17|16265.88|16145.88|16265.17|16145.17|9
1623925300000|2021-06-17 10:21:40|16265.16|16145.16|16264.88|16144.88|16265.16|16145.16|16264.32|16144.32|9
1623925310000|2021-06-17 10:21:50|16264.92|16144.92|16264.66|16144.66|16264.92|16144.92|16264.41|16144.41|10
1623925320000|2021-06-17 10:22:00|16264.91|16144.91|16264.63|16144.63|16265.29|16145.29|16264.56|16144.56|10
1623925330000|2021-06-17 10:22:10|16264.3|16144.3|16262.62|16142.62|16264.55|16144.55|16262.62|16142.62|10
1623925340000|2021-06-17 10:22:20|16262.55|16142.55|16261.14|16141.14|16262.55|16142.55|16260.91|16140.91|9
1623925350000|2021-06-17 10:22:30|16261.03|16141.03|16260.1|16140.1|16261.03|16141.03|16259.88|16139.88|10
1623925360000|2021-06-17 10:22:40|16260.11|16140.11|16258.17|16138.17|16260.76|16140.76|16258.17|16138.17|10
1623925370000|2021-06-17 10:22:50|16257.62|16137.62|16256.53|16136.53|16257.62|16137.62|16256.53|16136.53|10
1623925380000|2021-06-17 10:23:00|16256.64|16136.64|16254.61|16134.61|16256.77|16136.77|16254.61|16134.61|10
1623925390000|2021-06-17 10:23:10|16254.56|16134.56|16256.76|16136.76|16256.76|16136.76|16253.92|16133.92|10
1623925400000|2021-06-17 10:23:20|16256.89|16136.89|16259.38|16139.38|16259.38|16139.38|16256.81|16136.81|10
1623925410000|2021-06-17 10:23:30|16259.32|16139.32|16262.5|16142.5|16262.5|16142.5|16259.32|16139.32|10
1623925420000|2021-06-17 10:23:40|16262.74|16142.74|16264.44|16144.44|16264.81|16144.81|16262.74|16142.74|10
1623925430000|2021-06-17 10:23:50|16264.19|16144.19|16264.16|16144.16|16264.42|16144.42|16263.99|16143.99|10
1623925440000|2021-06-17 10:24:00|16264.04|16144.04|16264.52|16144.52|16264.68|16144.68|16264.04|16144.04|7
1623925450000|2021-06-17 10:24:10|16263.98|16143.98|16264.56|16144.56|16264.56|16144.56|16263.63|16143.63|10
1623925460000|2021-06-17 10:24:20|16265.29|16145.29|16265.92|16145.92|16266.4|16146.4|16265.24|16145.24|10
1623925470000|2021-06-17 10:24:30|16265.64|16145.64|16266.35|16146.35|16266.35|16146.35|16265.64|16145.64|10
1623925480000|2021-06-17 10:24:40|16266.1|16146.1|16265.24|16145.24|16266.1|16146.1|16265.07|16145.07|9
1623925490000|2021-06-17 10:24:50|16265.13|16145.13|16266.76|16146.76|16266.79|16146.79|16265|16145|8
1623925500000|2021-06-17 10:25:00|16266.81|16146.81|16265.84|16145.84|16266.81|16146.81|16265.84|16145.84|10
1623925510000|2021-06-17 10:25:10|16265.61|16145.61|16268.15|16148.15|16268.15|16148.15|16265.45|16145.45|9
1623925520000|2021-06-17 10:25:20|16267.88|16147.88|16269.6|16149.6|16269.6|16149.6|16267.88|16147.88|10
1623925530000|2021-06-17 10:25:30|16269.87|16149.87|16270.17|16150.17|16270.69|16150.69|16269.87|16149.87|9
1623925540000|2021-06-17 10:25:40|16270|16150|16273.26|16153.26|16273.26|16153.26|16270|16150|10
1623925550000|2021-06-17 10:25:50|16273.62|16153.62|16274.75|16154.75|16274.88|16154.88|16273.62|16153.62|9
1623925560000|2021-06-17 10:26:00|16274.98|16154.98|16276.85|16156.85|16276.85|16156.85|16274.98|16154.98|10
1623925570000|2021-06-17 10:26:10|16276.82|16156.82|16276.82|16156.82|16276.98|16156.98|16276.57|16156.57|9
1623925580000|2021-06-17 10:26:20|16277.01|16157.01|16276.25|16156.25|16277.29|16157.29|16276.25|16156.25|10
1623925590000|2021-06-17 10:26:30|16276.12|16156.12|16275.7|16155.7|16276.36|16156.36|16275.7|16155.7|9
1623925600000|2021-06-17 10:26:40|16276.23|16156.23|16276.54|16156.54|16276.54|16156.54|16275.64|16155.64|10
1623925610000|2021-06-17 10:26:50|16276.68|16156.68|16277.54|16157.54|16278.39|16158.39|16276.68|16156.68|10
1623925620000|2021-06-17 10:27:00|16277.46|16157.46|16276.23|16156.23|16277.74|16157.74|16276.23|16156.23|10
1623925630000|2021-06-17 10:27:10|16275.73|16155.73|16274.44|16154.44|16275.73|16155.73|16274.44|16154.44|10
1623925640000|2021-06-17 10:27:20|16274.26|16154.26|16274.1|16154.1|16274.27|16154.27|16273.88|16153.88|9
1623925650000|2021-06-17 10:27:30|16274.09|16154.09|16273.25|16153.25|16274.19|16154.19|16273.25|16153.25|10
1623925660000|2021-06-17 10:27:40|16273.23|16153.23|16271.88|16151.88|16273.23|16153.23|16271.75|16151.75|10
1623925670000|2021-06-17 10:27:50|16271.6|16151.6|16271.14|16151.14|16271.6|16151.6|16270.4|16150.4|9
1623925680000|2021-06-17 10:28:00|16270.39|16150.39|16270.09|16150.09|16270.39|16150.39|16269.87|16149.87|10
1623925690000|2021-06-17 10:28:10|16270.45|16150.45|16270.65|16150.65|16271.53|16151.53|16270.45|16150.45|10
1623925700000|2021-06-17 10:28:20|16270.23|16150.23|16270.27|16150.27|16270.92|16150.92|16270.04|16150.04|9
1623925710000|2021-06-17 10:28:30|16270.28|16150.28|16269.49|16149.49|16270.35|16150.35|16269.07|16149.07|10
1623925720000|2021-06-17 10:28:40|16269.35|16149.35|16268.41|16148.41|16269.35|16149.35|16268.24|16148.24|9
1623925730000|2021-06-17 10:28:50|16268.05|16148.05|16266.32|16146.32|16268.11|16148.11|16266.32|16146.32|10
1623925740000|2021-06-17 10:29:00|16266.25|16146.25|16267.62|16147.62|16267.96|16147.96|16266.16|16146.16|10
1623925750000|2021-06-17 10:29:10|16268.09|16148.09|16268.92|16148.92|16269.25|16149.25|16268.09|16148.09|10
1623925760000|2021-06-17 10:29:20|16269.1|16149.1|16270.27|16150.27|16270.5|16150.5|16269.1|16149.1|9
1623925770000|2021-06-17 10:29:30|16270.13|16150.13|16269.67|16149.67|16270.23|16150.23|16269.51|16149.51|10
1623925780000|2021-06-17 10:29:40|16269.54|16149.54|16268.42|16148.42|16269.68|16149.68|16268.42|16148.42|10
1623925790000|2021-06-17 10:29:50|16268.39|16148.39|16266.93|16146.93|16268.39|16148.39|16266.93|16146.93|8
1623925800000|2021-06-17 10:30:00|16266.94|16146.94|16266.89|16146.89|16267.19|16147.19|16266.88|16146.88|10
1623925810000|2021-06-17 10:30:10|16266.06|16146.06|16262.49|16142.49|16266.2|16146.2|16262.49|16142.49|10
1623925820000|2021-06-17 10:30:20|16262.17|16142.17|16256.15|16136.15|16262.17|16142.17|16256.15|16136.15|10
1623925830000|2021-06-17 10:30:30|16256.2|16136.2|16255.64|16135.64|16256.2|16136.2|16254.9|16134.9|10
1623925840000|2021-06-17 10:30:40|16255.81|16135.81|16252.59|16132.59|16255.81|16135.81|16252.59|16132.59|10
1623925850000|2021-06-17 10:30:50|16252.96|16132.96|16252.96|16132.96|16253.54|16133.54|16252.89|16132.89|10
1623925860000|2021-06-17 10:31:00|16252.69|16132.69|16250.46|16130.46|16252.69|16132.69|16250.46|16130.46|10
1623925870000|2021-06-17 10:31:10|16250.56|16130.56|16250.71|16130.71|16250.71|16130.71|16249.76|16129.76|10
1623925880000|2021-06-17 10:31:20|16250.67|16130.67|16250.82|16130.82|16251.04|16131.04|16250.41|16130.41|10
1623925890000|2021-06-17 10:31:30|16250.84|16130.84|16252.47|16132.47|16252.47|16132.47|16250.84|16130.84|10
1623925900000|2021-06-17 10:31:40|16252.91|16132.91|16252.69|16132.69|16253.1|16133.1|16252.53|16132.53|9
1623925910000|2021-06-17 10:31:50|16252.67|16132.67|16254.3|16134.3|16254.3|16134.3|16252.67|16132.67|10
1623925920000|2021-06-17 10:32:00|16254.5|16134.5|16256.11|16136.11|16256.5|16136.5|16254.5|16134.5|10
1623925930000|2021-06-17 10:32:10|16255.97|16135.97|16253.09|16133.09|16255.97|16135.97|16252.52|16132.52|10
1623925940000|2021-06-17 10:32:20|16252.93|16132.93|16255.29|16135.29|16255.78|16135.78|16252.93|16132.93|10
1623925950000|2021-06-17 10:32:30|16255.25|16135.25|16255.72|16135.72|16255.72|16135.72|16255.22|16135.22|9
1623925960000|2021-06-17 10:32:40|16255.64|16135.64|16255.35|16135.35|16256.18|16136.18|16255.35|16135.35|10
1623925970000|2021-06-17 10:32:50|16255.25|16135.25|16254.8|16134.8|16255.25|16135.25|16254.8|16134.8|8
1623925980000|2021-06-17 10:33:00|16255.29|16135.29|16253.38|16133.38|16255.29|16135.29|16253|16133|10
1623925990000|2021-06-17 10:33:10|16253.59|16133.59|16253.46|16133.46|16253.89|16133.89|16253.46|16133.46|10
1623926000000|2021-06-17 10:33:20|16253.44|16133.44|16250.91|16130.91|16253.44|16133.44|16250.91|16130.91|10
1623926010000|2021-06-17 10:33:30|16250.7|16130.7|16248.89|16128.89|16250.7|16130.7|16248.89|16128.89|10
1623926020000|2021-06-17 10:33:40|16248.74|16128.74|16245.34|16125.34|16248.74|16128.74|16244.4|16124.4|10
1623926030000|2021-06-17 10:33:50|16245.51|16125.51|16245.43|16125.43|16246.14|16126.14|16245.4|16125.4|9
1623926040000|2021-06-17 10:34:00|16245.27|16125.27|16245.58|16125.58|16245.77|16125.77|16245.19|16125.19|10
1623926050000|2021-06-17 10:34:10|16245.33|16125.33|16244.62|16124.62|16245.33|16125.33|16243.62|16123.62|10
1623926060000|2021-06-17 10:34:20|16244.64|16124.64|16246.05|16126.05|16246.05|16126.05|16244.64|16124.64|9
1623926070000|2021-06-17 10:34:30|16246.17|16126.17|16247.04|16127.04|16247.04|16127.04|16246.17|16126.17|10
1623926080000|2021-06-17 10:34:40|16247.06|16127.06|16247.88|16127.88|16248.22|16128.22|16247.06|16127.06|10
1623926090000|2021-06-17 10:34:50|16247.83|16127.83|16247.85|16127.85|16248.04|16128.04|16247.66|16127.66|9
1623926100000|2021-06-17 10:35:00|16247.56|16127.56|16246.22|16126.22|16247.56|16127.56|16245.75|16125.75|10
1623926110000|2021-06-17 10:35:10|16246.36|16126.36|16247.83|16127.83|16247.87|16127.87|16246.36|16126.36|10
1623926120000|2021-06-17 10:35:20|16247.73|16127.73|16248.04|16128.04|16248.04|16128.04|16247.54|16127.54|9
1623926130000|2021-06-17 10:35:30|16248.05|16128.05|16248.42|16128.42|16248.71|16128.71|16248.05|16128.05|8
1623926140000|2021-06-17 10:35:40|16248.59|16128.59|16249.98|16129.98|16250.01|16130.01|16248.59|16128.59|10
1623926150000|2021-06-17 10:35:50|16250.09|16130.09|16250.35|16130.35|16250.59|16130.59|16250.09|16130.09|10
1623926160000|2021-06-17 10:36:00|16250.25|16130.25|16249.97|16129.97|16250.26|16130.26|16249.78|16129.78|6
1623926170000|2021-06-17 10:36:10|16250.11|16130.11|16248.46|16128.46|16250.13|16130.13|16248.46|16128.46|10
1623926180000|2021-06-17 10:36:20|16248.51|16128.51|16248.19|16128.19|16248.87|16128.87|16248.14|16128.14|10
1623926190000|2021-06-17 10:36:30|16248.16|16128.16|16246.98|16126.98|16248.43|16128.43|16246.98|16126.98|10
1623926200000|2021-06-17 10:36:40|16246.05|16126.05|16243.72|16123.72|16246.05|16126.05|16243.72|16123.72|9
1623926210000|2021-06-17 10:36:50|16243.71|16123.71|16241.1|16121.1|16243.71|16123.71|16241.1|16121.1|10
1623926220000|2021-06-17 10:37:00|16240.82|16120.82|16238.18|16118.18|16240.82|16120.82|16238.18|16118.18|9
1623926230000|2021-06-17 10:37:10|16238.08|16118.08|16237.84|16117.84|16238.84|16118.84|16237.84|16117.84|10
1623926240000|2021-06-17 10:37:20|16237.64|16117.64|16235.38|16115.38|16237.64|16117.64|16235.38|16115.38|10
1623926250000|2021-06-17 10:37:30|16234.76|16114.76|16231.34|16111.34|16234.76|16114.76|16231.34|16111.34|10
1623926260000|2021-06-17 10:37:40|16230.91|16110.91|16228.18|16108.18|16230.91|16110.91|16228.01|16108.01|10
1623926270000|2021-06-17 10:37:50|16228.46|16108.46|16229.38|16109.38|16230.15|16110.15|16228.46|16108.46|10
1623926280000|2021-06-17 10:38:00|16229.19|16109.19|16228.21|16108.21|16229.7|16109.7|16228.06|16108.06|10
1623926290000|2021-06-17 10:38:10|16228.23|16108.23|16225.73|16105.73|16228.23|16108.23|16225.73|16105.73|9
1623926300000|2021-06-17 10:38:20|16224.84|16104.84|16222.34|16102.34|16224.84|16104.84|16222.34|16102.34|10
1623926310000|2021-06-17 10:38:30|16222.08|16102.08|16223.14|16103.14|16223.44|16103.44|16222.08|16102.08|10
1623926320000|2021-06-17 10:38:40|16222.85|16102.85|16221.38|16101.38|16222.85|16102.85|16220.68|16100.68|10
1623926330000|2021-06-17 10:38:50|16222.19|16102.19|16223.03|16103.03|16223.03|16103.03|16222.19|16102.19|10
1623926340000|2021-06-17 10:39:00|16223.04|16103.04|16221.81|16101.81|16223.06|16103.06|16221.81|16101.81|10
1623926350000|2021-06-17 10:39:10|16222.01|16102.01|16223.66|16103.66|16223.66|16103.66|16221.89|16101.89|10
1623926360000|2021-06-17 10:39:20|16223.47|16103.47|16222.16|16102.16|16223.57|16103.57|16222.16|16102.16|10
1623926370000|2021-06-17 10:39:30|16221.82|16101.82|16220.45|16100.45|16221.82|16101.82|16220.36|16100.36|10
1623926380000|2021-06-17 10:39:40|16220.39|16100.39|16219.8|16099.8|16220.65|16100.65|16219.8|16099.8|9
1623926390000|2021-06-17 10:39:50|16219.66|16099.66|16220.89|16100.89|16220.89|16100.89|16219.52|16099.52|9
1623926400000|2021-06-17 10:40:00|16220.9|16100.9|16222.89|16102.89|16222.89|16102.89|16220.9|16100.9|10
1623926410000|2021-06-17 10:40:10|16223.12|16103.12|16224.63|16104.63|16224.63|16104.63|16223.12|16103.12|9
1623926420000|2021-06-17 10:40:20|16224.36|16104.36|16224.93|16104.93|16224.93|16104.93|16223.56|16103.56|10
1623926430000|2021-06-17 10:40:30|16224.97|16104.97|16223.82|16103.82|16224.97|16104.97|16223.82|16103.82|10
1623926440000|2021-06-17 10:40:40|16224.38|16104.38|16225.93|16105.93|16225.93|16105.93|16224.38|16104.38|10
1623926450000|2021-06-17 10:40:50|16226.94|16106.94|16228.03|16108.03|16228.63|16108.63|16226.11|16106.11|10
1623926460000|2021-06-17 10:41:00|16228.58|16108.58|16230.26|16110.26|16230.26|16110.26|16228.55|16108.55|10
1623926470000|2021-06-17 10:41:10|16230.15|16110.15|16232.35|16112.35|16232.35|16112.35|16230.15|16110.15|10
1623926480000|2021-06-17 10:41:20|16232.34|16112.34|16231.22|16111.22|16232.57|16112.57|16231.22|16111.22|10
1623926490000|2021-06-17 10:41:30|16230.94|16110.94|16229.35|16109.35|16230.94|16110.94|16229.25|16109.25|10
1623926500000|2021-06-17 10:41:40|16229.53|16109.53|16229.14|16109.14|16229.55|16109.55|16228.7|16108.7|10
1623926510000|2021-06-17 10:41:50|16228.64|16108.64|16228.14|16108.14|16228.64|16108.64|16228.01|16108.01|10
1623926520000|2021-06-17 10:42:00|16228.47|16108.47|16229.46|16109.46|16229.46|16109.46|16228.45|16108.45|8
1623926530000|2021-06-17 10:42:10|16229.66|16109.66|16229.52|16109.52|16229.66|16109.66|16228.87|16108.87|10
1623926540000|2021-06-17 10:42:20|16229.56|16109.56|16228.51|16108.51|16229.59|16109.59|16228.51|16108.51|10
1623926550000|2021-06-17 10:42:30|16228.45|16108.45|16227.39|16107.39|16228.61|16108.61|16227.39|16107.39|10
1623926560000|2021-06-17 10:42:40|16227.36|16107.36|16226.5|16106.5|16227.36|16107.36|16226.38|16106.38|9
1623926570000|2021-06-17 10:42:50|16226.56|16106.56|16225.76|16105.76|16226.56|16106.56|16225.72|16105.72|9
1623926580000|2021-06-17 10:43:00|16225.77|16105.77|16228.06|16108.06|16228.06|16108.06|16225.73|16105.73|10
1623926590000|2021-06-17 10:43:10|16227.91|16107.91|16226.61|16106.61|16228.24|16108.24|16226.61|16106.61|9
1623926600000|2021-06-17 10:43:20|16227.23|16107.23|16227.98|16107.98|16227.98|16107.98|16226.73|16106.73|10
1623926610000|2021-06-17 10:43:30|16228.84|16108.84|16230.83|16110.83|16230.97|16110.97|16228.6|16108.6|10
1623926620000|2021-06-17 10:43:40|16230.79|16110.79|16230.75|16110.75|16232.39|16112.39|16230.75|16110.75|10
1623926630000|2021-06-17 10:43:50|16230.56|16110.56|16229.8|16109.8|16230.56|16110.56|16229.48|16109.48|10
1623926640000|2021-06-17 10:44:00|16229.94|16109.94|16228.97|16108.97|16230.27|16110.27|16228.86|16108.86|10
1623926650000|2021-06-17 10:44:10|16229.03|16109.03|16224.88|16104.88|16229.03|16109.03|16224.88|16104.88|10
1623926660000|2021-06-17 10:44:20|16224.82|16104.82|16222.47|16102.47|16224.82|16104.82|16222.37|16102.37|9
1623926670000|2021-06-17 10:44:30|16222.3|16102.3|16223.15|16103.15|16223.69|16103.69|16221.98|16101.98|10
1623926680000|2021-06-17 10:44:40|16223.06|16103.06|16221.73|16101.73|16223.06|16103.06|16221.58|16101.58|10
1623926690000|2021-06-17 10:44:50|16221.75|16101.75|16221.38|16101.38|16222.42|16102.42|16221.38|16101.38|10
1623926700000|2021-06-17 10:45:00|16221.19|16101.19|16218.42|16098.42|16221.2|16101.2|16218.42|16098.42|10
1623926710000|2021-06-17 10:45:10|16218.16|16098.16|16215.33|16095.33|16218.16|16098.16|16215.33|16095.33|9
1623926720000|2021-06-17 10:45:20|16216.36|16096.36|16218.89|16098.89|16218.89|16098.89|16216.21|16096.21|10
1623926730000|2021-06-17 10:45:30|16219.01|16099.01|16222.05|16102.05|16222.05|16102.05|16219.01|16099.01|10
1623926740000|2021-06-17 10:45:40|16222.8|16102.8|16225.75|16105.75|16226.03|16106.03|16222.8|16102.8|9
1623926750000|2021-06-17 10:45:50|16226.07|16106.07|16227.48|16107.48|16227.48|16107.48|16225.64|16105.64|10
1623926760000|2021-06-17 10:46:00|16227.5|16107.5|16227.97|16107.97|16227.97|16107.97|16227.21|16107.21|8
1623926770000|2021-06-17 10:46:10|16227.78|16107.78|16227.2|16107.2|16227.91|16107.91|16227.04|16107.04|9
1623926780000|2021-06-17 10:46:20|16226.86|16106.86|16226.82|16106.82|16226.86|16106.86|16226.39|16106.39|7
1623926790000|2021-06-17 10:46:30|16226.88|16106.88|16226.45|16106.45|16226.91|16106.91|16226.26|16106.26|9
1623926800000|2021-06-17 10:46:40|16225.87|16105.87|16226.45|16106.45|16226.45|16106.45|16225.25|16105.25|10
1623926810000|2021-06-17 10:46:50|16226.2|16106.2|16226.82|16106.82|16226.82|16106.82|16225.9|16105.9|10
1623926820000|2021-06-17 10:47:00|16226.58|16106.58|16223.9|16103.9|16226.58|16106.58|16223.9|16103.9|10
1623926830000|2021-06-17 10:47:10|16223.75|16103.75|16225.71|16105.71|16225.71|16105.71|16223.03|16103.03|9
1623926840000|2021-06-17 10:47:20|16226.06|16106.06|16227.67|16107.67|16227.72|16107.72|16226.06|16106.06|9
1623926850000|2021-06-17 10:47:30|16227.86|16107.86|16229.66|16109.66|16230.11|16110.11|16227.86|16107.86|10
1623926860000|2021-06-17 10:47:40|16229.68|16109.68|16229.69|16109.69|16229.88|16109.88|16229.68|16109.68|5
1623926870000|2021-06-17 10:47:50|16229.58|16109.58|16230.5|16110.5|16230.5|16110.5|16229.58|16109.58|8
1623926880000|2021-06-17 10:48:00|16230.79|16110.79|16231.63|16111.63|16231.63|16111.63|16230.57|16110.57|10
1623926890000|2021-06-17 10:48:10|16231.32|16111.32|16231.44|16111.44|16231.69|16111.69|16231.32|16111.32|8
1623926900000|2021-06-17 10:48:20|16231.51|16111.51|16232.28|16112.28|16232.42|16112.42|16231.49|16111.49|10
1623926910000|2021-06-17 10:48:30|16232.42|16112.42|16229.76|16109.76|16232.42|16112.42|16229.63|16109.63|10
1623926920000|2021-06-17 10:48:40|16229.42|16109.42|16227.25|16107.25|16229.42|16109.42|16227.21|16107.21|10
1623926930000|2021-06-17 10:48:50|16227.7|16107.7|16227.26|16107.26|16227.93|16107.93|16226.68|16106.68|10
1623926940000|2021-06-17 10:49:00|16227.81|16107.81|16226.98|16106.98|16228.32|16108.32|16226.6|16106.6|10
1623926950000|2021-06-17 10:49:10|16226.27|16106.27|16224.22|16104.22|16226.3|16106.3|16224.22|16104.22|10
1623926960000|2021-06-17 10:49:20|16224.08|16104.08|16223.59|16103.59|16224.45|16104.45|16223.59|16103.59|9
1623926970000|2021-06-17 10:49:30|16223.47|16103.47|16224.22|16104.22|16224.22|16104.22|16223.47|16103.47|9
1623926980000|2021-06-17 10:49:40|16224.02|16104.02|16224.46|16104.46|16224.57|16104.57|16224.01|16104.01|8
1623926990000|2021-06-17 10:49:50|16224.6|16104.6|16225.48|16105.48|16225.48|16105.48|16224.6|16104.6|9
1623927000000|2021-06-17 10:50:00|16225.57|16105.57|16225.37|16105.37|16225.57|16105.57|16224.96|16104.96|9
1623927010000|2021-06-17 10:50:10|16225.7|16105.7|16225.98|16105.98|16226.35|16106.35|16225.29|16105.29|10
1623927020000|2021-06-17 10:50:20|16226.24|16106.24|16227.66|16107.66|16227.66|16107.66|16226.24|16106.24|9
1623927030000|2021-06-17 10:50:30|16227.29|16107.29|16227.61|16107.61|16228.3|16108.3|16227.29|16107.29|9
1623927040000|2021-06-17 10:50:40|16227.36|16107.36|16228.1|16108.1|16228.18|16108.18|16227.36|16107.36|10
1623927050000|2021-06-17 10:50:50|16228.2|16108.2|16228.53|16108.53|16228.63|16108.63|16228.2|16108.2|8
1623927060000|2021-06-17 10:51:00|16228.48|16108.48|16227.84|16107.84|16228.48|16108.48|16227.61|16107.61|10
1623927070000|2021-06-17 10:51:10|16227.34|16107.34|16226.57|16106.57|16227.58|16107.58|16226.56|16106.56|10
1623927080000|2021-06-17 10:51:20|16226.37|16106.37|16223.34|16103.34|16226.37|16106.37|16223.12|16103.12|9
1623927090000|2021-06-17 10:51:30|16223.57|16103.57|16218.21|16098.21|16223.57|16103.57|16218.09|16098.09|10
1623927100000|2021-06-17 10:51:40|16217.88|16097.88|16216.68|16096.68|16217.88|16097.88|16216.18|16096.18|9
1623927110000|2021-06-17 10:51:50|16215.96|16095.96|16212.51|16092.51|16215.96|16095.96|16212.51|16092.51|10
1623927120000|2021-06-17 10:52:00|16210.97|16090.97|16209.61|16089.61|16210.97|16090.97|16208.3|16088.3|10
1623927130000|2021-06-17 10:52:10|16208.88|16088.88|16209.15|16089.15|16209.4|16089.4|16208.67|16088.67|10
1623927140000|2021-06-17 10:52:20|16209.29|16089.29|16209.13|16089.13|16209.46|16089.46|16208.89|16088.89|10
1623927150000|2021-06-17 10:52:30|16209.17|16089.17|16210.91|16090.91|16210.99|16090.99|16209.17|16089.17|10
1623927160000|2021-06-17 10:52:40|16211.61|16091.61|16208.77|16088.77|16212.57|16092.57|16208.64|16088.64|10
1623927170000|2021-06-17 10:52:50|16208.94|16088.94|16206.08|16086.08|16209.37|16089.37|16206.08|16086.08|10
1623927180000|2021-06-17 10:53:00|16205.83|16085.83|16203.97|16083.97|16205.99|16085.99|16203.79|16083.79|10
1623927190000|2021-06-17 10:53:10|16202.91|16082.91|16202.48|16082.48|16202.91|16082.91|16201.29|16081.29|9
1623927200000|2021-06-17 10:53:20|16202.78|16082.78|16201.4|16081.4|16203.68|16083.68|16200.91|16080.91|10
1623927210000|2021-06-17 10:53:30|16201.43|16081.43|16201.76|16081.76|16202.2|16082.2|16200.58|16080.58|10
1623927220000|2021-06-17 10:53:40|16201.02|16081.02|16199.64|16079.64|16201.16|16081.16|16199.53|16079.53|10
1623927230000|2021-06-17 10:53:50|16199.73|16079.73|16200.4|16080.4|16200.4|16080.4|16199.34|16079.34|10
1623927240000|2021-06-17 10:54:00|16200.27|16080.27|16201.44|16081.44|16201.44|16081.44|16200.17|16080.17|8
1623927250000|2021-06-17 10:54:10|16201.12|16081.12|16202.98|16082.98|16203|16083|16201.12|16081.12|10
1623927260000|2021-06-17 10:54:20|16203.37|16083.37|16205.17|16085.17|16205.17|16085.17|16203.37|16083.37|9
1623927270000|2021-06-17 10:54:30|16205.13|16085.13|16207|16087|16207|16087|16205.13|16085.13|10
1623927280000|2021-06-17 10:54:40|16206.98|16086.98|16210.16|16090.16|16210.45|16090.45|16206.7|16086.7|8
1623927290000|2021-06-17 10:54:50|16210.46|16090.46|16211.03|16091.03|16211.47|16091.47|16210.46|16090.46|9
1623927300000|2021-06-17 10:55:00|16210.97|16090.97|16211.66|16091.66|16211.66|16091.66|16210.73|16090.73|10
1623927310000|2021-06-17 10:55:10|16211.76|16091.76|16211.64|16091.64|16211.76|16091.76|16211.14|16091.14|10
1623927320000|2021-06-17 10:55:20|16212.04|16092.04|16213.2|16093.2|16213.2|16093.2|16212.04|16092.04|9
1623927330000|2021-06-17 10:55:30|16213.21|16093.21|16214.27|16094.27|16214.27|16094.27|16213.21|16093.21|8
1623927340000|2021-06-17 10:55:40|16214.22|16094.22|16215.59|16095.59|16215.59|16095.59|16214.05|16094.05|10
1623927350000|2021-06-17 10:55:50|16215.44|16095.44|16216.84|16096.84|16216.84|16096.84|16215.44|16095.44|8
1623927360000|2021-06-17 10:56:00|16216.85|16096.85|16217.05|16097.05|16217.29|16097.29|16216.8|16096.8|8
1623927370000|2021-06-17 10:56:10|16217.11|16097.11|16217.45|16097.45|16217.45|16097.45|16216.74|16096.74|9
1623927380000|2021-06-17 10:56:20|16217.23|16097.23|16217.41|16097.41|16218.02|16098.02|16217.23|16097.23|10
1623927390000|2021-06-17 10:56:30|16217.51|16097.51|16214.61|16094.61|16217.53|16097.53|16214.61|16094.61|9
1623927400000|2021-06-17 10:56:40|16214.54|16094.54|16212.39|16092.39|16214.54|16094.54|16212.39|16092.39|9
1623927410000|2021-06-17 10:56:50|16212.02|16092.02|16209.61|16089.61|16212.02|16092.02|16209.58|16089.58|10
1623927420000|2021-06-17 10:57:00|16208.94|16088.94|16208.04|16088.04|16208.94|16088.94|16207.82|16087.82|10
1623927430000|2021-06-17 10:57:10|16208.15|16088.15|16206.67|16086.67|16208.15|16088.15|16206.67|16086.67|10
1623927440000|2021-06-17 10:57:20|16207.37|16087.37|16208.66|16088.66|16208.66|16088.66|16206.82|16086.82|9
1623927450000|2021-06-17 10:57:30|16208.81|16088.81|16209.75|16089.75|16209.78|16089.78|16208.71|16088.71|7
1623927460000|2021-06-17 10:57:40|16209.68|16089.68|16209.81|16089.81|16209.81|16089.81|16209.58|16089.58|9
1623927470000|2021-06-17 10:57:50|16210.07|16090.07|16210.2|16090.2|16210.63|16090.63|16210.07|16090.07|8
1623927480000|2021-06-17 10:58:00|16210.84|16090.84|16212.31|16092.31|16212.31|16092.31|16210.84|16090.84|10
1623927490000|2021-06-17 10:58:10|16212.48|16092.48|16212.67|16092.67|16212.83|16092.83|16212.47|16092.47|7
1623927500000|2021-06-17 10:58:20|16212.53|16092.53|16211.43|16091.43|16212.67|16092.67|16210.76|16090.76|9
1623927510000|2021-06-17 10:58:30|16211.38|16091.38|16210.04|16090.04|16211.54|16091.54|16210.04|16090.04|10
1623927520000|2021-06-17 10:58:40|16209.92|16089.92|16208.21|16088.21|16209.92|16089.92|16208.2|16088.2|8
1623927530000|2021-06-17 10:58:50|16208.26|16088.26|16206.56|16086.56|16208.26|16088.26|16206.5|16086.5|10
1623927540000|2021-06-17 10:59:00|16206.3|16086.3|16206.69|16086.69|16206.77|16086.77|16205.92|16085.92|10
1623927550000|2021-06-17 10:59:10|16206.29|16086.29|16205.67|16085.67|16206.46|16086.46|16205.67|16085.67|7
1623927560000|2021-06-17 10:59:20|16205.49|16085.49|16204.2|16084.2|16205.49|16085.49|16204.06|16084.06|10
1623927570000|2021-06-17 10:59:30|16203.8|16083.8|16202.84|16082.84|16203.87|16083.87|16202.66|16082.66|8
1623927580000|2021-06-17 10:59:40|16202.94|16082.94|16204.49|16084.49|16204.49|16084.49|16202.94|16082.94|10
1623927590000|2021-06-17 10:59:50|16204.69|16084.69|16204.66|16084.66|16204.85|16084.85|16204.55|16084.55|8
1623927600000|2021-06-17 11:00:00|16204.79|16084.79|16206.66|16086.66|16206.66|16086.66|16204.15|16084.15|10
1623927610000|2021-06-17 11:00:10|16206.93|16086.93|16209|16089|16209|16089|16206.93|16086.93|8
1623927620000|2021-06-17 11:00:20|16209.01|16089.01|16210.99|16090.99|16210.99|16090.99|16209|16089|10
1623927630000|2021-06-17 11:00:30|16211.24|16091.24|16212.28|16092.28|16212.52|16092.52|16211.24|16091.24|10
1623927640000|2021-06-17 11:00:40|16212.32|16092.32|16212.05|16092.05|16212.56|16092.56|16212.05|16092.05|10
1623927650000|2021-06-17 11:00:50|16212.39|16092.39|16211.23|16091.23|16212.39|16092.39|16210.99|16090.99|9
1623927660000|2021-06-17 11:01:00|16211.11|16091.11|16211.58|16091.58|16211.58|16091.58|16210.95|16090.95|8
1623927670000|2021-06-17 11:01:10|16211.55|16091.55|16211.99|16091.99|16211.99|16091.99|16211.55|16091.55|9
1623927680000|2021-06-17 11:01:20|16211.83|16091.83|16212.66|16092.66|16212.66|16092.66|16211.83|16091.83|9
1623927690000|2021-06-17 11:01:30|16212.49|16092.49|16213.41|16093.41|16213.41|16093.41|16212.49|16092.49|10
1623927700000|2021-06-17 11:01:40|16213.08|16093.08|16214.53|16094.53|16214.53|16094.53|16213.08|16093.08|9
1623927710000|2021-06-17 11:01:50|16214.66|16094.66|16217.85|16097.85|16217.85|16097.85|16214.66|16094.66|10
1623927720000|2021-06-17 11:02:00|16218.14|16098.14|16218.62|16098.62|16219.27|16099.27|16218.14|16098.14|10
1623927730000|2021-06-17 11:02:10|16218.2|16098.2|16214.79|16094.79|16218.2|16098.2|16214.79|16094.79|9
1623927740000|2021-06-17 11:02:20|16215.17|16095.17|16213.02|16093.02|16215.17|16095.17|16212.7|16092.7|9
1623927750000|2021-06-17 11:02:30|16213.05|16093.05|16212.27|16092.27|16213.05|16093.05|16212.11|16092.11|9
1623927760000|2021-06-17 11:02:40|16212.53|16092.53|16213.09|16093.09|16213.17|16093.17|16212.19|16092.19|9
1623927770000|2021-06-17 11:02:50|16213.26|16093.26|16213.42|16093.42|16213.51|16093.51|16213.21|16093.21|9
1623927780000|2021-06-17 11:03:00|16213.71|16093.71|16214.45|16094.45|16214.45|16094.45|16213.71|16093.71|9
1623927790000|2021-06-17 11:03:10|16214.47|16094.47|16214.77|16094.77|16214.93|16094.93|16214.47|16094.47|10
1623927800000|2021-06-17 11:03:20|16214.62|16094.62|16214.08|16094.08|16214.62|16094.62|16214.08|16094.08|9
1623927810000|2021-06-17 11:03:30|16214.51|16094.51|16215.92|16095.92|16215.92|16095.92|16214.51|16094.51|10
1623927820000|2021-06-17 11:03:40|16216.36|16096.36|16216.91|16096.91|16216.98|16096.98|16216.36|16096.36|9
1623927830000|2021-06-17 11:03:50|16217.07|16097.07|16218.43|16098.43|16218.44|16098.44|16216.91|16096.91|9
1623927840000|2021-06-17 11:04:00|16218.57|16098.57|16218.05|16098.05|16218.6|16098.6|16217.66|16097.66|9
1623927850000|2021-06-17 11:04:10|16218.04|16098.04|16217.59|16097.59|16218.04|16098.04|16217.59|16097.59|9
1623927860000|2021-06-17 11:04:20|16217.36|16097.36|16216.06|16096.06|16217.36|16097.36|16215.73|16095.73|10
1623927870000|2021-06-17 11:04:30|16215.88|16095.88|16215.16|16095.16|16215.88|16095.88|16214.89|16094.89|10
1623927880000|2021-06-17 11:04:40|16215.17|16095.17|16214.71|16094.71|16215.17|16095.17|16214.64|16094.64|10
1623927890000|2021-06-17 11:04:50|16214.9|16094.9|16216.37|16096.37|16216.37|16096.37|16214.85|16094.85|10
1623927900000|2021-06-17 11:05:00|16216.17|16096.17|16216.75|16096.75|16217.16|16097.16|16216.17|16096.17|10
1623927910000|2021-06-17 11:05:10|16216.55|16096.55|16219.78|16099.78|16219.78|16099.78|16216.55|16096.55|10
1623927920000|2021-06-17 11:05:20|16219.9|16099.9|16221.12|16101.12|16221.55|16101.55|16219.9|16099.9|10
1623927930000|2021-06-17 11:05:30|16221.29|16101.29|16222.49|16102.49|16222.49|16102.49|16221.01|16101.01|10
1623927940000|2021-06-17 11:05:40|16222.75|16102.75|16222.46|16102.46|16223.08|16103.08|16222.46|16102.46|8
1623927950000|2021-06-17 11:05:50|16222.56|16102.56|16223.28|16103.28|16223.33|16103.33|16222.56|16102.56|9
1623927960000|2021-06-17 11:06:00|16223.27|16103.27|16226.26|16106.26|16226.26|16106.26|16223.27|16103.27|9
1623927970000|2021-06-17 11:06:10|16226.13|16106.13|16229.5|16109.5|16229.5|16109.5|16226.13|16106.13|10
1623927980000|2021-06-17 11:06:20|16230.31|16110.31|16229.43|16109.43|16231.31|16111.31|16229.43|16109.43|9
1623927990000|2021-06-17 11:06:30|16229.52|16109.52|16228.08|16108.08|16229.6|16109.6|16228.08|16108.08|10
1623928000000|2021-06-17 11:06:40|16228.26|16108.26|16227.86|16107.86|16228.26|16108.26|16227.15|16107.15|10
1623928010000|2021-06-17 11:06:50|16227.59|16107.59|16228.41|16108.41|16228.41|16108.41|16227.59|16107.59|9
1623928020000|2021-06-17 11:07:00|16228.44|16108.44|16228.45|16108.45|16228.76|16108.76|16228.44|16108.44|9
1623928030000|2021-06-17 11:07:10|16228.52|16108.52|16228.36|16108.36|16228.7|16108.7|16228.2|16108.2|10
1623928040000|2021-06-17 11:07:20|16228.3|16108.3|16228.98|16108.98|16229.12|16109.12|16228.3|16108.3|9
1623928050000|2021-06-17 11:07:30|16228.96|16108.96|16229.39|16109.39|16229.39|16109.39|16228.96|16108.96|9
1623928060000|2021-06-17 11:07:40|16229.61|16109.61|16226.76|16106.76|16229.68|16109.68|16226.76|16106.76|10
1623928070000|2021-06-17 11:07:50|16226.46|16106.46|16225.73|16105.73|16226.63|16106.63|16225.62|16105.62|10
1623928080000|2021-06-17 11:08:00|16225.75|16105.75|16225.15|16105.15|16225.75|16105.75|16224.93|16104.93|10
1623928090000|2021-06-17 11:08:10|16225.11|16105.11|16226.67|16106.67|16226.67|16106.67|16225.09|16105.09|9
1623928100000|2021-06-17 11:08:20|16226.97|16106.97|16228.41|16108.41|16228.42|16108.42|16226.97|16106.97|9
1623928110000|2021-06-17 11:08:30|16228.47|16108.47|16229.25|16109.25|16229.35|16109.35|16228.47|16108.47|10
1623928120000|2021-06-17 11:08:40|16229.11|16109.11|16229.71|16109.71|16229.71|16109.71|16229.11|16109.11|9
1623928130000|2021-06-17 11:08:50|16229.67|16109.67|16229.51|16109.51|16229.8|16109.8|16229.47|16109.47|9
1623928140000|2021-06-17 11:09:00|16229.7|16109.7|16229.68|16109.68|16229.93|16109.93|16229.53|16109.53|8
1623928150000|2021-06-17 11:09:10|16229.99|16109.99|16229.72|16109.72|16229.99|16109.99|16229.72|16109.72|8
1623928160000|2021-06-17 11:09:20|16229.23|16109.23|16228.81|16108.81|16229.47|16109.47|16228.81|16108.81|10
1623928170000|2021-06-17 11:09:30|16228.83|16108.83|16228.48|16108.48|16228.83|16108.83|16228.41|16108.41|10
1623928180000|2021-06-17 11:09:40|16228.46|16108.46|16228.25|16108.25|16228.71|16108.71|16227.87|16107.87|10
1623928190000|2021-06-17 11:09:50|16227.21|16107.21|16227.23|16107.23|16227.23|16107.23|16226.71|16106.71|9
1623928200000|2021-06-17 11:10:00|16227.11|16107.11|16229.66|16109.66|16229.66|16109.66|16227.11|16107.11|10
1623928210000|2021-06-17 11:10:10|16229.76|16109.76|16232.25|16112.25|16232.25|16112.25|16229.76|16109.76|10
1623928220000|2021-06-17 11:10:20|16232.31|16112.31|16233.67|16113.67|16233.67|16113.67|16232.31|16112.31|7
1623928230000|2021-06-17 11:10:30|16233.61|16113.61|16233.38|16113.38|16234.06|16114.06|16233.29|16113.29|10
1623928240000|2021-06-17 11:10:40|16233.37|16113.37|16233.7|16113.7|16234.12|16114.12|16233.33|16113.33|10
1623928250000|2021-06-17 11:10:50|16233.94|16113.94|16233.78|16113.78|16234.06|16114.06|16233.78|16113.78|9
1623928260000|2021-06-17 11:11:00|16233.88|16113.88|16234.42|16114.42|16234.48|16114.48|16233.88|16113.88|10
1623928270000|2021-06-17 11:11:10|16234.54|16114.54|16234.72|16114.72|16234.92|16114.92|16234.54|16114.54|9
1623928280000|2021-06-17 11:11:20|16234.56|16114.56|16233.43|16113.43|16234.56|16114.56|16233.43|16113.43|10
1623928290000|2021-06-17 11:11:30|16233.07|16113.07|16234.19|16114.19|16234.19|16114.19|16232.17|16112.17|9
1623928300000|2021-06-17 11:11:40|16234.76|16114.76|16237.02|16117.02|16237.02|16117.02|16234.76|16114.76|10
1623928310000|2021-06-17 11:11:50|16237.14|16117.14|16237.88|16117.88|16237.88|16117.88|16236.93|16116.93|10
1623928320000|2021-06-17 11:12:00|16238.06|16118.06|16238.52|16118.52|16238.57|16118.57|16238.06|16118.06|10
1623928330000|2021-06-17 11:12:10|16238.84|16118.84|16239.25|16119.25|16239.25|16119.25|16238.67|16118.67|10
1623928340000|2021-06-17 11:12:20|16239.29|16119.29|16238.97|16118.97|16239.69|16119.69|16238.97|16118.97|9
1623928350000|2021-06-17 11:12:30|16238.9|16118.9|16238.78|16118.78|16238.97|16118.97|16238.78|16118.78|9
1623928360000|2021-06-17 11:12:40|16238.81|16118.81|16239.15|16119.15|16239.27|16119.27|16238.81|16118.81|8
1623928370000|2021-06-17 11:12:50|16239.4|16119.4|16241.43|16121.43|16241.43|16121.43|16239.34|16119.34|10
1623928380000|2021-06-17 11:13:00|16241.44|16121.44|16243.18|16123.18|16243.18|16123.18|16241.44|16121.44|9
1623928390000|2021-06-17 11:13:10|16243.5|16123.5|16243.88|16123.88|16243.88|16123.88|16243.21|16123.21|9
1623928400000|2021-06-17 11:13:20|16243.87|16123.87|16243.63|16123.63|16243.87|16123.87|16243.03|16123.03|9
1623928410000|2021-06-17 11:13:30|16243.76|16123.76|16243.59|16123.59|16243.84|16123.84|16243.59|16123.59|9
1623928420000|2021-06-17 11:13:40|16243.53|16123.53|16242.52|16122.52|16243.57|16123.57|16242.52|16122.52|8
1623928430000|2021-06-17 11:13:50|16242.32|16122.32|16242.15|16122.15|16242.56|16122.56|16242.15|16122.15|8
1623928440000|2021-06-17 11:14:00|16242.18|16122.18|16246.44|16126.44|16246.44|16126.44|16242.18|16122.18|9
1623928450000|2021-06-17 11:14:10|16246.93|16126.93|16249.07|16129.07|16249.07|16129.07|16246.93|16126.93|9
1623928460000|2021-06-17 11:14:20|16249.09|16129.09|16249.04|16129.04|16249.37|16129.37|16249.04|16129.04|10
1623928470000|2021-06-17 11:14:30|16249.23|16129.23|16248.85|16128.85|16249.23|16129.23|16248.53|16128.53|10
1623928480000|2021-06-17 11:14:40|16248.97|16128.97|16249.51|16129.51|16249.77|16129.77|16248.93|16128.93|9
1623928490000|2021-06-17 11:14:50|16249.62|16129.62|16248.14|16128.14|16249.62|16129.62|16248.14|16128.14|9
1623928500000|2021-06-17 11:15:00|16248.04|16128.04|16248.69|16128.69|16248.69|16128.69|16248.04|16128.04|9
1623928510000|2021-06-17 11:15:10|16248.7|16128.7|16248.06|16128.06|16248.84|16128.84|16248.06|16128.06|9
1623928520000|2021-06-17 11:15:20|16248.22|16128.22|16248.91|16128.91|16249.33|16129.33|16248.22|16128.22|7
1623928530000|2021-06-17 11:15:30|16249.05|16129.05|16246.61|16126.61|16249.05|16129.05|16246.61|16126.61|10
1623928540000|2021-06-17 11:15:40|16246.56|16126.56|16244.08|16124.08|16246.56|16126.56|16244.03|16124.03|10
1623928550000|2021-06-17 11:15:50|16243.7|16123.7|16244.04|16124.04|16244.04|16124.04|16243.47|16123.47|9
1623928560000|2021-06-17 11:16:00|16244.11|16124.11|16244.42|16124.42|16244.44|16124.44|16244.11|16124.11|6
1623928570000|2021-06-17 11:16:10|16244.44|16124.44|16243.61|16123.61|16244.57|16124.57|16243.44|16123.44|10
1623928580000|2021-06-17 11:16:20|16243.3|16123.3|16241.97|16121.97|16243.3|16123.3|16241.96|16121.96|10
1623928590000|2021-06-17 11:16:30|16241.87|16121.87|16240.95|16120.95|16242.17|16122.17|16240.95|16120.95|9
1623928600000|2021-06-17 11:16:40|16241.12|16121.12|16240.19|16120.19|16241.12|16121.12|16240.19|16120.19|8
1623928610000|2021-06-17 11:16:50|16240.16|16120.16|16239.54|16119.54|16240.2|16120.2|16239.54|16119.54|10
1623928620000|2021-06-17 11:17:00|16239.56|16119.56|16238.88|16118.88|16239.56|16119.56|16238.58|16118.58|10
1623928630000|2021-06-17 11:17:10|16238.91|16118.91|16237.49|16117.49|16238.92|16118.92|16237.49|16117.49|9
1623928640000|2021-06-17 11:17:20|16236.87|16116.87|16236.11|16116.11|16236.95|16116.95|16236.03|16116.03|10
1623928650000|2021-06-17 11:17:30|16236.01|16116.01|16234.27|16114.27|16236.08|16116.08|16234.27|16114.27|9
1623928660000|2021-06-17 11:17:40|16234.08|16114.08|16234.39|16114.39|16234.39|16114.39|16234.08|16114.08|10
1623928670000|2021-06-17 11:17:50|16234.41|16114.41|16233.27|16113.27|16234.41|16114.41|16233.27|16113.27|9
1623928680000|2021-06-17 11:18:00|16233.41|16113.41|16232.5|16112.5|16233.49|16113.49|16232.5|16112.5|10
1623928690000|2021-06-17 11:18:10|16232.93|16112.93|16231.52|16111.52|16232.93|16112.93|16231.52|16111.52|9
1623928700000|2021-06-17 11:18:20|16231.03|16111.03|16229.1|16109.1|16231.03|16111.03|16229.1|16109.1|9
1623928710000|2021-06-17 11:18:30|16228.96|16108.96|16227.89|16107.89|16229.09|16109.09|16227.89|16107.89|10
1623928720000|2021-06-17 11:18:40|16227.62|16107.62|16226.89|16106.89|16227.62|16107.62|16226.89|16106.89|8
1623928730000|2021-06-17 11:18:50|16227.23|16107.23|16225.97|16105.97|16227.23|16107.23|16225.97|16105.97|9
1623928740000|2021-06-17 11:19:00|16224.75|16104.75|16224.76|16104.76|16224.85|16104.85|16224.56|16104.56|10
1623928750000|2021-06-17 11:19:10|16224.58|16104.58|16225.17|16105.17|16225.23|16105.23|16224.58|16104.58|9
1623928760000|2021-06-17 11:19:20|16226.08|16106.08|16226.5|16106.5|16227.22|16107.22|16226.08|16106.08|10
1623928770000|2021-06-17 11:19:30|16226.52|16106.52|16226.34|16106.34|16226.83|16106.83|16226.34|16106.34|10
1623928780000|2021-06-17 11:19:40|16226.31|16106.31|16224.48|16104.48|16226.31|16106.31|16224.35|16104.35|10
1623928790000|2021-06-17 11:19:50|16224.46|16104.46|16222.1|16102.1|16224.68|16104.68|16222.1|16102.1|9
1623928800000|2021-06-17 11:20:00|16221.19|16101.19|16221.35|16101.35|16221.35|16101.35|16220.38|16100.38|10
1623928810000|2021-06-17 11:20:10|16222|16102|16222.03|16102.03|16222.67|16102.67|16222|16102|9
1623928820000|2021-06-17 11:20:20|16221.71|16101.71|16221.72|16101.72|16222.45|16102.45|16221.71|16101.71|9
1623928830000|2021-06-17 11:20:30|16222.11|16102.11|16221.94|16101.94|16222.15|16102.15|16221.86|16101.86|7
1623928840000|2021-06-17 11:20:40|16221.92|16101.92|16220.64|16100.64|16221.92|16101.92|16220.46|16100.46|9
1623928850000|2021-06-17 11:20:50|16220.56|16100.56|16218.75|16098.75|16220.56|16100.56|16218.72|16098.72|9
1623928860000|2021-06-17 11:21:00|16218.73|16098.73|16216.28|16096.28|16218.73|16098.73|16216.25|16096.25|9
1623928870000|2021-06-17 11:21:10|16215.8|16095.8|16206.04|16086.04|16215.8|16095.8|16206.04|16086.04|10
1623928880000|2021-06-17 11:21:20|16206.11|16086.11|16202.62|16082.62|16206.11|16086.11|16202.62|16082.62|9
1623928890000|2021-06-17 11:21:30|16202.2|16082.2|16201.84|16081.84|16202.64|16082.64|16201.77|16081.77|10
1623928900000|2021-06-17 11:21:40|16201.36|16081.36|16200.86|16080.86|16201.71|16081.71|16200.86|16080.86|10
1623928910000|2021-06-17 11:21:50|16200.97|16080.97|16198.23|16078.23|16201.03|16081.03|16198.23|16078.23|10
1623928920000|2021-06-17 11:22:00|16198.44|16078.44|16198.99|16078.99|16199.11|16079.11|16197.92|16077.92|10
1623928930000|2021-06-17 11:22:10|16198.79|16078.79|16197.15|16077.15|16198.79|16078.79|16197.15|16077.15|9
1623928940000|2021-06-17 11:22:20|16197.08|16077.08|16196.96|16076.96|16197.91|16077.91|16196.96|16076.96|9
1623928950000|2021-06-17 11:22:30|16197.03|16077.03|16196.23|16076.23|16197.03|16077.03|16196.23|16076.23|9
1623928960000|2021-06-17 11:22:40|16196.24|16076.24|16195.83|16075.83|16196.84|16076.84|16195.7|16075.7|9
1623928970000|2021-06-17 11:22:50|16195.3|16075.3|16194.12|16074.12|16195.3|16075.3|16193.85|16073.85|9
1623928980000|2021-06-17 11:23:00|16193.94|16073.94|16194.16|16074.16|16194.26|16074.26|16193.94|16073.94|8
1623928990000|2021-06-17 11:23:10|16193.96|16073.96|16196.05|16076.05|16196.05|16076.05|16193.96|16073.96|9
1623929000000|2021-06-17 11:23:20|16196.03|16076.03|16195.48|16075.48|16196.13|16076.13|16195|16075|10
1623929010000|2021-06-17 11:23:30|16195.63|16075.63|16197.34|16077.34|16197.34|16077.34|16195.63|16075.63|10
1623929020000|2021-06-17 11:23:40|16197.31|16077.31|16197.84|16077.84|16198.17|16078.17|16197.24|16077.24|7
1623929030000|2021-06-17 11:23:50|16197.83|16077.83|16196.45|16076.45|16197.83|16077.83|16196.45|16076.45|10
1623929040000|2021-06-17 11:24:00|16195.06|16075.06|16194.9|16074.9|16195.24|16075.24|16194.89|16074.89|8
1623929050000|2021-06-17 11:24:10|16195.19|16075.19|16195.67|16075.67|16195.75|16075.75|16194.62|16074.62|10
1623929060000|2021-06-17 11:24:20|16195.41|16075.41|16194.47|16074.47|16195.41|16075.41|16194.18|16074.18|10
1623929070000|2021-06-17 11:24:30|16194.39|16074.39|16190.58|16070.58|16194.39|16074.39|16190.29|16070.29|9
1623929080000|2021-06-17 11:24:40|16190.39|16070.39|16189.2|16069.2|16190.39|16070.39|16188.99|16068.99|10
1623929090000|2021-06-17 11:24:50|16188.72|16068.72|16188.11|16068.11|16189.31|16069.31|16188.11|16068.11|9
1623929100000|2021-06-17 11:25:00|16188.1|16068.1|16187.64|16067.64|16188.1|16068.1|16187.59|16067.59|9
1623929110000|2021-06-17 11:25:10|16187.21|16067.21|16187.14|16067.14|16187.98|16067.98|16186.83|16066.83|9
1623929120000|2021-06-17 11:25:20|16187.13|16067.13|16185.74|16065.74|16187.13|16067.13|16185.74|16065.74|9
1623929130000|2021-06-17 11:25:30|16185.76|16065.76|16185.48|16065.48|16186.06|16066.06|16185.48|16065.48|9
1623929140000|2021-06-17 11:25:40|16185.45|16065.45|16183.22|16063.22|16185.45|16065.45|16183.21|16063.21|9
1623929150000|2021-06-17 11:25:50|16183.62|16063.62|16182.7|16062.7|16183.62|16063.62|16182.7|16062.7|9
1623929160000|2021-06-17 11:26:00|16182.56|16062.56|16182.64|16062.64|16183.75|16063.75|16182.56|16062.56|10
1623929170000|2021-06-17 11:26:10|16182.66|16062.66|16182.34|16062.34|16182.69|16062.69|16182.25|16062.25|9
1623929180000|2021-06-17 11:26:20|16182.13|16062.13|16181.86|16061.86|16182.54|16062.54|16181.46|16061.46|9
1623929190000|2021-06-17 11:26:30|16181.8|16061.8|16180.12|16060.12|16181.8|16061.8|16180.12|16060.12|10
1623929200000|2021-06-17 11:26:40|16179.85|16059.85|16177.12|16057.12|16179.85|16059.85|16177.12|16057.12|10
1623929210000|2021-06-17 11:26:50|16177.33|16057.33|16177.85|16057.85|16178.04|16058.04|16176.46|16056.46|10
1623929220000|2021-06-17 11:27:00|16177.68|16057.68|16178.72|16058.72|16179.14|16059.14|16177.68|16057.68|10
1623929230000|2021-06-17 11:27:10|16178.76|16058.76|16176.12|16056.12|16178.84|16058.84|16176.12|16056.12|10
1623929240000|2021-06-17 11:27:20|16176.07|16056.07|16174.34|16054.34|16176.07|16056.07|16173.67|16053.67|10
1623929250000|2021-06-17 11:27:30|16174.29|16054.29|16172.26|16052.26|16174.31|16054.31|16172.26|16052.26|10
1623929260000|2021-06-17 11:27:40|16171.89|16051.89|16169.06|16049.06|16171.89|16051.89|16169.06|16049.06|10
1623929270000|2021-06-17 11:27:50|16168.59|16048.59|16172.78|16052.78|16172.81|16052.81|16168.45|16048.45|10
1623929280000|2021-06-17 11:28:00|16172.76|16052.76|16174.7|16054.7|16174.7|16054.7|16172.76|16052.76|9
1623929290000|2021-06-17 11:28:10|16174.47|16054.47|16175.77|16055.77|16175.77|16055.77|16174.47|16054.47|10
1623929300000|2021-06-17 11:28:20|16175.81|16055.81|16178.4|16058.4|16178.46|16058.46|16175.81|16055.81|10
1623929310000|2021-06-17 11:28:30|16178.18|16058.18|16179.36|16059.36|16179.36|16059.36|16178.18|16058.18|8
1623929320000|2021-06-17 11:28:40|16179.32|16059.32|16180.97|16060.97|16180.97|16060.97|16179.32|16059.32|9
1623929330000|2021-06-17 11:28:50|16181.19|16061.19|16181.88|16061.88|16182.27|16062.27|16181.05|16061.05|10
1623929340000|2021-06-17 11:29:00|16182.48|16062.48|16182.15|16062.15|16183.83|16063.83|16181.75|16061.75|10
1623929350000|2021-06-17 11:29:10|16182.13|16062.13|16181.64|16061.64|16182.13|16062.13|16179.71|16059.71|10
1623929360000|2021-06-17 11:29:20|16182.22|16062.22|16184.89|16064.89|16184.89|16064.89|16182.22|16062.22|10
1623929370000|2021-06-17 11:29:30|16184.82|16064.82|16184.67|16064.67|16184.85|16064.85|16184.56|16064.56|10
1623929380000|2021-06-17 11:29:40|16184.16|16064.16|16185.23|16065.23|16185.23|16065.23|16183.72|16063.72|9
1623929390000|2021-06-17 11:29:50|16185.47|16065.47|16186.75|16066.75|16186.75|16066.75|16185.47|16065.47|10
1623929400000|2021-06-17 11:30:00|16186.71|16066.71|16185.92|16065.92|16186.71|16066.71|16185.86|16065.86|10
1623929410000|2021-06-17 11:30:10|16185.9|16065.9|16186.03|16066.03|16186.63|16066.63|16185.9|16065.9|10
1623929420000|2021-06-17 11:30:20|16186.18|16066.18|16186.32|16066.32|16186.42|16066.42|16185.69|16065.69|10
1623929430000|2021-06-17 11:30:30|16187.06|16067.06|16189.93|16069.93|16189.93|16069.93|16187.06|16067.06|10
1623929440000|2021-06-17 11:30:40|16189.89|16069.89|16191.41|16071.41|16191.41|16071.41|16189.89|16069.89|10
1623929450000|2021-06-17 11:30:50|16191.4|16071.4|16191.14|16071.14|16191.65|16071.65|16191.14|16071.14|9
1623929460000|2021-06-17 11:31:00|16191.16|16071.16|16190.79|16070.79|16191.27|16071.27|16190.71|16070.71|10
1623929470000|2021-06-17 11:31:10|16190.83|16070.83|16190.1|16070.1|16190.83|16070.83|16189.41|16069.41|8
1623929480000|2021-06-17 11:31:20|16190.31|16070.31|16190.89|16070.89|16190.99|16070.99|16190.31|16070.31|9
1623929490000|2021-06-17 11:31:30|16190.86|16070.86|16189.56|16069.56|16191.34|16071.34|16189.56|16069.56|10
1623929500000|2021-06-17 11:31:40|16189.36|16069.36|16187.28|16067.28|16189.36|16069.36|16187.15|16067.15|10
1623929510000|2021-06-17 11:31:50|16187.48|16067.48|16188.35|16068.35|16188.35|16068.35|16187.48|16067.48|10
1623929520000|2021-06-17 11:32:00|16188.36|16068.36|16186.93|16066.93|16188.44|16068.44|16186.93|16066.93|10
1623929530000|2021-06-17 11:32:10|16186.76|16066.76|16185.37|16065.37|16186.79|16066.79|16185.37|16065.37|8
1623929540000|2021-06-17 11:32:20|16185.39|16065.39|16184.69|16064.69|16185.39|16065.39|16184.53|16064.53|10
1623929550000|2021-06-17 11:32:30|16184.67|16064.67|16184.16|16064.16|16184.67|16064.67|16183.8|16063.8|8
1623929560000|2021-06-17 11:32:40|16184.15|16064.15|16184.09|16064.09|16184.35|16064.35|16184.07|16064.07|9
1623929570000|2021-06-17 11:32:50|16184.51|16064.51|16184.28|16064.28|16184.53|16064.53|16183.97|16063.97|8
1623929580000|2021-06-17 11:33:00|16184.31|16064.31|16184.44|16064.44|16184.44|16064.44|16184.15|16064.15|7
1623929590000|2021-06-17 11:33:10|16184.62|16064.62|16183.45|16063.45|16184.62|16064.62|16183.45|16063.45|9
1623929600000|2021-06-17 11:33:20|16183.21|16063.21|16180.43|16060.43|16183.21|16063.21|16180.42|16060.42|10
1623929610000|2021-06-17 11:33:30|16179.96|16059.96|16174.78|16054.78|16179.96|16059.96|16174.78|16054.78|10
1623929620000|2021-06-17 11:33:40|16174.54|16054.54|16173.27|16053.27|16174.54|16054.54|16173.27|16053.27|10
1623929630000|2021-06-17 11:33:50|16173.52|16053.52|16173|16053|16173.67|16053.67|16173|16053|9
1623929640000|2021-06-17 11:34:00|16172.65|16052.65|16171.73|16051.73|16172.67|16052.67|16171.62|16051.62|9
1623929650000|2021-06-17 11:34:10|16172.11|16052.11|16172.35|16052.35|16172.79|16052.79|16172.11|16052.11|8
1623929660000|2021-06-17 11:34:20|16172.19|16052.19|16170.78|16050.78|16172.26|16052.26|16170.78|16050.78|9
1623929670000|2021-06-17 11:34:30|16170.75|16050.75|16167.29|16047.29|16170.75|16050.75|16167.17|16047.17|10
1623929680000|2021-06-17 11:34:40|16167.17|16047.17|16165.52|16045.52|16167.17|16047.17|16165.52|16045.52|10
1623929690000|2021-06-17 11:34:50|16165.17|16045.17|16163.03|16043.03|16165.17|16045.17|16163.03|16043.03|9
1623929700000|2021-06-17 11:35:00|16163.04|16043.04|16163.07|16043.07|16163.09|16043.09|16162.68|16042.68|9
1623929710000|2021-06-17 11:35:10|16163.03|16043.03|16164.44|16044.44|16164.62|16044.62|16163.03|16043.03|8
1623929720000|2021-06-17 11:35:20|16164.45|16044.45|16165.64|16045.64|16165.71|16045.71|16164.45|16044.45|10
1623929730000|2021-06-17 11:35:30|16165.62|16045.62|16165.67|16045.67|16165.94|16045.94|16165.35|16045.35|10
1623929740000|2021-06-17 11:35:40|16165.96|16045.96|16165.64|16045.64|16165.96|16045.96|16165.39|16045.39|10
1623929750000|2021-06-17 11:35:50|16165.53|16045.53|16165.65|16045.65|16165.68|16045.68|16165.39|16045.39|9
1623929760000|2021-06-17 11:36:00|16165.51|16045.51|16164.41|16044.41|16165.51|16045.51|16164.4|16044.4|9
1623929770000|2021-06-17 11:36:10|16164.39|16044.39|16164.59|16044.59|16164.71|16044.71|16164.32|16044.32|8
1623929780000|2021-06-17 11:36:20|16164.57|16044.57|16164.53|16044.53|16164.64|16044.64|16164.44|16044.44|7
1623929790000|2021-06-17 11:36:30|16164.58|16044.58|16164.11|16044.11|16164.59|16044.59|16164.11|16044.11|10
1623929800000|2021-06-17 11:36:40|16164|16044|16163.28|16043.28|16164.49|16044.49|16163.28|16043.28|10
1623929810000|2021-06-17 11:36:50|16163.14|16043.14|16162.89|16042.89|16163.14|16043.14|16162.33|16042.33|10
1623929820000|2021-06-17 11:37:00|16162.83|16042.83|16165.55|16045.55|16165.55|16045.55|16162.14|16042.14|9
1623929830000|2021-06-17 11:37:10|16165.62|16045.62|16166.42|16046.42|16166.46|16046.46|16165.37|16045.37|10
1623929840000|2021-06-17 11:37:20|16166.41|16046.41|16168.21|16048.21|16168.21|16048.21|16166.38|16046.38|9
1623929850000|2021-06-17 11:37:30|16168.59|16048.59|16168.76|16048.76|16169.28|16049.28|16168.47|16048.47|10
1623929860000|2021-06-17 11:37:40|16168.7|16048.7|16168.39|16048.39|16169.05|16049.05|16168.33|16048.33|10
1623929870000|2021-06-17 11:37:50|16168.73|16048.73|16168.93|16048.93|16169.6|16049.6|16168.63|16048.63|7
1623929880000|2021-06-17 11:38:00|16168.91|16048.91|16168.02|16048.02|16169.1|16049.1|16168.02|16048.02|10
1623929890000|2021-06-17 11:38:10|16167.68|16047.68|16168.07|16048.07|16168.07|16048.07|16167.5|16047.5|10
1623929900000|2021-06-17 11:38:20|16168.11|16048.11|16168.08|16048.08|16168.11|16048.11|16167.82|16047.82|8
1623929910000|2021-06-17 11:38:30|16168.04|16048.04|16169.7|16049.7|16169.7|16049.7|16168.04|16048.04|9
1623929920000|2021-06-17 11:38:40|16169.79|16049.79|16169|16049|16170.14|16050.14|16169|16049|10
1623929930000|2021-06-17 11:38:50|16168.99|16048.99|16168.59|16048.59|16168.99|16048.99|16168.59|16048.59|10
1623929940000|2021-06-17 11:39:00|16168.72|16048.72|16169.8|16049.8|16169.97|16049.97|16168.72|16048.72|10
1623929950000|2021-06-17 11:39:10|16169.56|16049.56|16168.26|16048.26|16169.68|16049.68|16168.26|16048.26|10
1623929960000|2021-06-17 11:39:20|16168.22|16048.22|16168.12|16048.12|16168.43|16048.43|16168.12|16048.12|7
1623929970000|2021-06-17 11:39:30|16168.24|16048.24|16167.85|16047.85|16168.37|16048.37|16167.85|16047.85|10
1623929980000|2021-06-17 11:39:40|16167.71|16047.71|16167.97|16047.97|16167.97|16047.97|16167.37|16047.37|10
1623929990000|2021-06-17 11:39:50|16167.92|16047.92|16172.2|16052.2|16172.2|16052.2|16167.92|16047.92|9
1623930000000|2021-06-17 11:40:00|16173.09|16053.09|16174.74|16054.74|16175.28|16055.28|16173.09|16053.09|10
1623930010000|2021-06-17 11:40:10|16174.95|16054.95|16178.39|16058.39|16178.39|16058.39|16174.95|16054.95|10
1623930020000|2021-06-17 11:40:20|16178.27|16058.27|16180.47|16060.47|16180.47|16060.47|16178.25|16058.25|10
1623930030000|2021-06-17 11:40:30|16180.4|16060.4|16180.45|16060.45|16180.86|16060.86|16180.17|16060.17|10
1623930040000|2021-06-17 11:40:40|16180.54|16060.54|16181.74|16061.74|16181.74|16061.74|16180.53|16060.53|10
1623930050000|2021-06-17 11:40:50|16181.86|16061.86|16182.19|16062.19|16182.19|16062.19|16181.86|16061.86|6
1623930060000|2021-06-17 11:41:00|16182.03|16062.03|16180.52|16060.52|16182.54|16062.54|16180.52|16060.52|9
1623930070000|2021-06-17 11:41:10|16181.18|16061.18|16178.36|16058.36|16181.18|16061.18|16178.31|16058.31|9
1623930080000|2021-06-17 11:41:20|16178.28|16058.28|16178.38|16058.38|16178.58|16058.58|16177.96|16057.96|8
1623930090000|2021-06-17 11:41:30|16178.43|16058.43|16178.06|16058.06|16178.63|16058.63|16178.06|16058.06|8
1623930100000|2021-06-17 11:41:40|16177.97|16057.97|16175.35|16055.35|16178|16058|16175.35|16055.35|10
1623930110000|2021-06-17 11:41:50|16175.21|16055.21|16174.12|16054.12|16175.34|16055.34|16174.01|16054.01|8
1623930120000|2021-06-17 11:42:00|16174.2|16054.2|16175.58|16055.58|16175.58|16055.58|16173.99|16053.99|10
1623930130000|2021-06-17 11:42:10|16175.64|16055.64|16176.83|16056.83|16176.94|16056.94|16175.64|16055.64|10
1623930140000|2021-06-17 11:42:20|16177.21|16057.21|16177.37|16057.37|16177.37|16057.37|16176.88|16056.88|10
1623930150000|2021-06-17 11:42:30|16177.43|16057.43|16176.49|16056.49|16177.65|16057.65|16176.49|16056.49|10
1623930160000|2021-06-17 11:42:40|16176.42|16056.42|16175.46|16055.46|16176.42|16056.42|16175.46|16055.46|10
1623930170000|2021-06-17 11:42:50|16175.41|16055.41|16172.54|16052.54|16175.6|16055.6|16172.23|16052.23|10
1623930180000|2021-06-17 11:43:00|16172.52|16052.52|16172.36|16052.36|16173.21|16053.21|16172.36|16052.36|10
1623930190000|2021-06-17 11:43:10|16172.33|16052.33|16171.72|16051.72|16172.39|16052.39|16171.62|16051.62|10
1623930200000|2021-06-17 11:43:20|16171.56|16051.56|16170.3|16050.3|16171.79|16051.79|16170.3|16050.3|9
1623930210000|2021-06-17 11:43:30|16170.22|16050.22|16169.52|16049.52|16170.22|16050.22|16169.22|16049.22|10
1623930220000|2021-06-17 11:43:40|16169.73|16049.73|16169.26|16049.26|16169.73|16049.73|16169.04|16049.04|10
1623930230000|2021-06-17 11:43:50|16169.2|16049.2|16168.84|16048.84|16169.2|16049.2|16168.84|16048.84|6
1623930240000|2021-06-17 11:44:00|16169|16049|16169.01|16049.01|16169.01|16049.01|16168.64|16048.64|8
1623930250000|2021-06-17 11:44:10|16168.88|16048.88|16170.8|16050.8|16170.8|16050.8|16168.88|16048.88|9
1623930260000|2021-06-17 11:44:20|16171.22|16051.22|16171.61|16051.61|16171.89|16051.89|16171.22|16051.22|9
1623930270000|2021-06-17 11:44:30|16171.58|16051.58|16172.23|16052.23|16172.23|16052.23|16171.58|16051.58|8
1623930280000|2021-06-17 11:44:40|16172.31|16052.31|16173.02|16053.02|16173.02|16053.02|16172.31|16052.31|9
1623930290000|2021-06-17 11:44:50|16172.51|16052.51|16172.21|16052.21|16172.51|16052.51|16172.21|16052.21|8
1623930300000|2021-06-17 11:45:00|16172.3|16052.3|16173.1|16053.1|16173.22|16053.22|16172.3|16052.3|10
1623930310000|2021-06-17 11:45:10|16172.48|16052.48|16178.17|16058.17|16178.17|16058.17|16171.59|16051.59|10
1623930320000|2021-06-17 11:45:20|16178.34|16058.34|16182.34|16062.34|16182.34|16062.34|16177.87|16057.87|10
1623930330000|2021-06-17 11:45:30|16182.52|16062.52|16183.56|16063.56|16183.56|16063.56|16182.28|16062.28|10
1623930340000|2021-06-17 11:45:40|16184.02|16064.02|16190.15|16070.15|16190.15|16070.15|16183.5|16063.5|10
1623930350000|2021-06-17 11:45:50|16189.93|16069.93|16192.88|16072.88|16193.11|16073.11|16189.93|16069.93|10
1623930360000|2021-06-17 11:46:00|16192.91|16072.91|16198.18|16078.18|16198.18|16078.18|16192.91|16072.91|10
1623930370000|2021-06-17 11:46:10|16198.9|16078.9|16198.37|16078.37|16199.98|16079.98|16198.37|16078.37|10
1623930380000|2021-06-17 11:46:20|16197.77|16077.77|16195.87|16075.87|16197.8|16077.8|16195.87|16075.87|9
1623930390000|2021-06-17 11:46:30|16195.55|16075.55|16196.07|16076.07|16196.07|16076.07|16195.25|16075.25|10
1623930400000|2021-06-17 11:46:40|16195.77|16075.77|16196.37|16076.37|16196.41|16076.41|16195.77|16075.77|10
1623930410000|2021-06-17 11:46:50|16196.87|16076.87|16198.14|16078.14|16198.15|16078.15|16196.87|16076.87|9
1623930420000|2021-06-17 11:47:00|16198.23|16078.23|16198.49|16078.49|16198.88|16078.88|16198.23|16078.23|10
1623930430000|2021-06-17 11:47:10|16198.5|16078.5|16198.69|16078.69|16199.23|16079.23|16198.49|16078.49|8
1623930440000|2021-06-17 11:47:20|16198.83|16078.83|16197.71|16077.71|16198.99|16078.99|16197.71|16077.71|10
1623930450000|2021-06-17 11:47:30|16197.69|16077.69|16195.86|16075.86|16197.69|16077.69|16195.86|16075.86|10
1623930460000|2021-06-17 11:47:40|16195.91|16075.91|16195.1|16075.1|16196.17|16076.17|16195.07|16075.07|9
1623930470000|2021-06-17 11:47:50|16195.55|16075.55|16196.86|16076.86|16196.86|16076.86|16195.29|16075.29|9
1623930480000|2021-06-17 11:48:00|16197.22|16077.22|16197.04|16077.04|16197.34|16077.34|16196.75|16076.75|10
1623930490000|2021-06-17 11:48:10|16197.02|16077.02|16197.37|16077.37|16197.52|16077.52|16197.02|16077.02|9
1623930500000|2021-06-17 11:48:20|16197.19|16077.19|16196.08|16076.08|16197.65|16077.65|16196.08|16076.08|9
1623930510000|2021-06-17 11:48:30|16195.77|16075.77|16194.52|16074.52|16195.81|16075.81|16194.52|16074.52|8
1623930520000|2021-06-17 11:48:40|16194.2|16074.2|16191.95|16071.95|16194.2|16074.2|16191.95|16071.95|9
1623930530000|2021-06-17 11:48:50|16191.94|16071.94|16192.6|16072.6|16192.6|16072.6|16191.7|16071.7|10
1623930540000|2021-06-17 11:49:00|16192.58|16072.58|16190.63|16070.63|16192.82|16072.82|16190.63|16070.63|10
1623930550000|2021-06-17 11:49:10|16190.48|16070.48|16189.31|16069.31|16190.48|16070.48|16189.3|16069.3|9
1623930560000|2021-06-17 11:49:20|16189.35|16069.35|16186.59|16066.59|16189.56|16069.56|16186.59|16066.59|9
1623930570000|2021-06-17 11:49:30|16186.49|16066.49|16182.55|16062.55|16186.49|16066.49|16182.55|16062.55|10
1623930580000|2021-06-17 11:49:40|16182.58|16062.58|16174.58|16054.58|16182.58|16062.58|16174.58|16054.58|10
1623930590000|2021-06-17 11:49:50|16174.53|16054.53|16175.1|16055.1|16175.13|16055.13|16174.03|16054.03|10
1623930600000|2021-06-17 11:50:00|16174.96|16054.96|16173.68|16053.68|16174.96|16054.96|16173.68|16053.68|9
1623930610000|2021-06-17 11:50:10|16173.17|16053.17|16172.66|16052.66|16173.28|16053.28|16172.66|16052.66|10
1623930620000|2021-06-17 11:50:20|16172.82|16052.82|16173.46|16053.46|16173.46|16053.46|16172.82|16052.82|10
1623930630000|2021-06-17 11:50:30|16173.55|16053.55|16173.23|16053.23|16173.87|16053.87|16173.23|16053.23|10
1623930640000|2021-06-17 11:50:40|16173.68|16053.68|16175.69|16055.69|16175.69|16055.69|16173.68|16053.68|9
1623930650000|2021-06-17 11:50:50|16175.84|16055.84|16179.2|16059.2|16179.2|16059.2|16175.84|16055.84|9
1623930660000|2021-06-17 11:51:00|16179.44|16059.44|16179.9|16059.9|16179.93|16059.93|16179.18|16059.18|10
1623930670000|2021-06-17 11:51:10|16180.62|16060.62|16180.96|16060.96|16182.15|16062.15|16180.56|16060.56|10
1623930680000|2021-06-17 11:51:20|16180.95|16060.95|16180.88|16060.88|16181.2|16061.2|16180.18|16060.18|9
1623930690000|2021-06-17 11:51:30|16180.95|16060.95|16180.5|16060.5|16181.14|16061.14|16180.5|16060.5|10
1623930700000|2021-06-17 11:51:40|16180.48|16060.48|16180.11|16060.11|16180.48|16060.48|16179.77|16059.77|9
1623930710000|2021-06-17 11:51:50|16179.86|16059.86|16179.28|16059.28|16179.86|16059.86|16179.11|16059.11|10
1623930720000|2021-06-17 11:52:00|16179.36|16059.36|16179.01|16059.01|16179.48|16059.48|16178.82|16058.82|10
1623930730000|2021-06-17 11:52:10|16178.88|16058.88|16178.68|16058.68|16178.89|16058.89|16178.67|16058.67|8
1623930740000|2021-06-17 11:52:20|16178.71|16058.71|16178.46|16058.46|16178.9|16058.9|16178.21|16058.21|10
1623930750000|2021-06-17 11:52:30|16178.45|16058.45|16179.02|16059.02|16179.02|16059.02|16178.27|16058.27|8
1623930760000|2021-06-17 11:52:40|16179.49|16059.49|16179.45|16059.45|16179.49|16059.49|16179.06|16059.06|9
1623930770000|2021-06-17 11:52:50|16179.53|16059.53|16179.05|16059.05|16179.87|16059.87|16178.89|16058.89|10
1623930780000|2021-06-17 11:53:00|16178.9|16058.9|16176.77|16056.77|16178.98|16058.98|16176.77|16056.77|9
1623930790000|2021-06-17 11:53:10|16176.31|16056.31|16177.15|16057.15|16177.41|16057.41|16176.31|16056.31|10
1623930800000|2021-06-17 11:53:20|16177.16|16057.16|16173.96|16053.96|16177.16|16057.16|16173.96|16053.96|10
1623930810000|2021-06-17 11:53:30|16173.76|16053.76|16172.56|16052.56|16173.76|16053.76|16172.26|16052.26|10
1623930820000|2021-06-17 11:53:40|16173.06|16053.06|16171.76|16051.76|16173.14|16053.14|16171.66|16051.66|10
1623930830000|2021-06-17 11:53:50|16171.59|16051.59|16170.46|16050.46|16171.76|16051.76|16170.46|16050.46|9
1623930840000|2021-06-17 11:54:00|16170|16050|16166.65|16046.65|16170|16050|16166.65|16046.65|10
1623930850000|2021-06-17 11:54:10|16166.47|16046.47|16166.02|16046.02|16166.47|16046.47|16165.64|16045.64|10
1623930860000|2021-06-17 11:54:20|16165.86|16045.86|16164.22|16044.22|16165.86|16045.86|16164.22|16044.22|9
1623930870000|2021-06-17 11:54:30|16164.21|16044.21|16163.63|16043.63|16164.66|16044.66|16163.57|16043.57|10
1623930880000|2021-06-17 11:54:40|16163.46|16043.46|16163.18|16043.18|16163.46|16043.46|16162.54|16042.54|10
1623930890000|2021-06-17 11:54:50|16163.2|16043.2|16163.36|16043.36|16163.43|16043.43|16163.06|16043.06|7
1623930900000|2021-06-17 11:55:00|16163.39|16043.39|16163.36|16043.36|16163.47|16043.47|16163.32|16043.32|8
1623930910000|2021-06-17 11:55:10|16163.42|16043.42|16163.31|16043.31|16163.42|16043.42|16163.29|16043.29|5
1623930920000|2021-06-17 11:55:20|16163.3|16043.3|16162.85|16042.85|16163.45|16043.45|16162.56|16042.56|10
1623930930000|2021-06-17 11:55:30|16162.83|16042.83|16163.67|16043.67|16163.7|16043.7|16162.83|16042.83|10
1623930940000|2021-06-17 11:55:40|16163.92|16043.92|16165.33|16045.33|16165.33|16045.33|16163.92|16043.92|10
1623930950000|2021-06-17 11:55:50|16165.22|16045.22|16166.88|16046.88|16166.88|16046.88|16165.22|16045.22|9
1623930960000|2021-06-17 11:56:00|16166.63|16046.63|16167.39|16047.39|16167.64|16047.64|16166.63|16046.63|10
1623930970000|2021-06-17 11:56:10|16167.56|16047.56|16169.17|16049.17|16169.17|16049.17|16167.41|16047.41|10
1623930980000|2021-06-17 11:56:20|16169.69|16049.69|16171.61|16051.61|16171.61|16051.61|16169.69|16049.69|9
1623930990000|2021-06-17 11:56:30|16171.94|16051.94|16174.36|16054.36|16174.49|16054.49|16171.94|16051.94|9
1623931000000|2021-06-17 11:56:40|16174.35|16054.35|16174.05|16054.05|16174.35|16054.35|16173.93|16053.93|10
1623931010000|2021-06-17 11:56:50|16174.7|16054.7|16173.1|16053.1|16174.7|16054.7|16173.02|16053.02|10
1623931020000|2021-06-17 11:57:00|16172.96|16052.96|16175.59|16055.59|16175.59|16055.59|16172.96|16052.96|10
1623931030000|2021-06-17 11:57:10|16175.48|16055.48|16176.28|16056.28|16177.06|16057.06|16175.48|16055.48|10
1623931040000|2021-06-17 11:57:20|16176.48|16056.48|16176.77|16056.77|16176.97|16056.97|16176.3|16056.3|10
1623931050000|2021-06-17 11:57:30|16177.97|16057.97|16179.73|16059.73|16179.74|16059.74|16177.94|16057.94|10
1623931060000|2021-06-17 11:57:40|16179.55|16059.55|16179.6|16059.6|16179.99|16059.99|16179.55|16059.55|10
1623931070000|2021-06-17 11:57:50|16179.58|16059.58|16180.4|16060.4|16180.4|16060.4|16179.56|16059.56|10
1623931080000|2021-06-17 11:58:00|16180.42|16060.42|16174.19|16054.19|16180.42|16060.42|16174.19|16054.19|10
1623931090000|2021-06-17 11:58:10|16174.1|16054.1|16172.76|16052.76|16174.1|16054.1|16172.05|16052.05|10
1623931100000|2021-06-17 11:58:20|16172.73|16052.73|16172.19|16052.19|16173.21|16053.21|16172.15|16052.15|10
1623931110000|2021-06-17 11:58:30|16172.21|16052.21|16172.97|16052.97|16173.04|16053.04|16172.21|16052.21|10
1623931120000|2021-06-17 11:58:40|16173.11|16053.11|16173.45|16053.45|16173.45|16053.45|16173.11|16053.11|7
1623931130000|2021-06-17 11:58:50|16173.5|16053.5|16173.16|16053.16|16173.74|16053.74|16173.16|16053.16|10
1623931140000|2021-06-17 11:59:00|16173.15|16053.15|16173.11|16053.11|16173.62|16053.62|16172.82|16052.82|7
1623931150000|2021-06-17 11:59:10|16172.97|16052.97|16171.72|16051.72|16173.03|16053.03|16171.72|16051.72|10
1623931160000|2021-06-17 11:59:20|16171.56|16051.56|16168.42|16048.42|16171.56|16051.56|16168.42|16048.42|10
1623931170000|2021-06-17 11:59:30|16168.34|16048.34|16167.12|16047.12|16168.67|16048.67|16167.12|16047.12|9
1623931180000|2021-06-17 11:59:40|16166.83|16046.83|16164.14|16044.14|16166.83|16046.83|16164.14|16044.14|10
1623931190000|2021-06-17 11:59:50|16164.06|16044.06|16163.98|16043.98|16164.23|16044.23|16163.98|16043.98|8
1623931200000|2021-06-17 12:00:00|16163.38|16043.38|16163.74|16043.74|16163.74|16043.74|16163.13|16043.13|10
1623931210000|2021-06-17 12:00:10|16163.5|16043.5|16164.24|16044.24|16165.68|16045.68|16163.5|16043.5|9
1623931220000|2021-06-17 12:00:20|16164.1|16044.1|16162.41|16042.41|16164.11|16044.11|16162.38|16042.38|10
1623931230000|2021-06-17 12:00:30|16162.13|16042.13|16159.84|16039.84|16162.29|16042.29|16159.84|16039.84|10
1623931240000|2021-06-17 12:00:40|16159.53|16039.53|16154.31|16034.31|16159.53|16039.53|16154.31|16034.31|10
1623931250000|2021-06-17 12:00:50|16154.18|16034.18|16153.6|16033.6|16154.36|16034.36|16152.92|16032.92|10
1623931260000|2021-06-17 12:01:00|16153.47|16033.47|16151.32|16031.32|16153.95|16033.95|16151.32|16031.32|10
1623931270000|2021-06-17 12:01:10|16150.62|16030.62|16148.62|16028.62|16150.62|16030.62|16148.21|16028.21|10
1623931280000|2021-06-17 12:01:20|16148.28|16028.28|16146.54|16026.54|16148.59|16028.59|16146.54|16026.54|10
1623931290000|2021-06-17 12:01:30|16146.46|16026.46|16140.99|16020.99|16146.48|16026.48|16140.99|16020.99|10
1623931300000|2021-06-17 12:01:40|16140.09|16020.09|16136.81|16016.81|16140.09|16020.09|16136.81|16016.81|10
1623931310000|2021-06-17 12:01:50|16136.69|16016.69|16136.28|16016.28|16136.94|16016.94|16135.9|16015.9|10
1623931320000|2021-06-17 12:02:00|16136.18|16016.18|16141.39|16021.39|16141.39|16021.39|16136.18|16016.18|10
1623931330000|2021-06-17 12:02:10|16141.9|16021.9|16143.11|16023.11|16143.11|16023.11|16141.9|16021.9|10
1623931340000|2021-06-17 12:02:20|16144.09|16024.09|16142.8|16022.8|16144.09|16024.09|16142.58|16022.58|10
1623931350000|2021-06-17 12:02:30|16142.94|16022.94|16142.21|16022.21|16143.19|16023.19|16142.07|16022.07|10
1623931360000|2021-06-17 12:02:40|16142.02|16022.02|16135.23|16015.23|16142.03|16022.03|16135.23|16015.23|10
1623931370000|2021-06-17 12:02:50|16135.04|16015.04|16132.6|16012.6|16135.04|16015.04|16132.6|16012.6|10
1623931380000|2021-06-17 12:03:00|16132.53|16012.53|16132.11|16012.11|16132.53|16012.53|16131.42|16011.42|10
1623931390000|2021-06-17 12:03:10|16132.36|16012.36|16133.36|16013.36|16133.36|16013.36|16132.05|16012.05|10
1623931400000|2021-06-17 12:03:20|16132.39|16012.39|16135.56|16015.56|16135.56|16015.56|16132.39|16012.39|10
1623931410000|2021-06-17 12:03:30|16135.71|16015.71|16135.56|16015.56|16136.06|16016.06|16135.33|16015.33|10
1623931420000|2021-06-17 12:03:40|16135.75|16015.75|16134.32|16014.32|16135.85|16015.85|16134.32|16014.32|10
1623931430000|2021-06-17 12:03:50|16134.17|16014.17|16130.46|16010.46|16134.18|16014.18|16130.46|16010.46|9
1623931440000|2021-06-17 12:04:00|16130.1|16010.1|16128.51|16008.51|16130.1|16010.1|16128.34|16008.34|10
1623931450000|2021-06-17 12:04:10|16127.69|16007.69|16127.38|16007.38|16128.02|16008.02|16126.82|16006.82|10
1623931460000|2021-06-17 12:04:20|16127.25|16007.25|16125.49|16005.49|16127.25|16007.25|16125.25|16005.25|9
1623931470000|2021-06-17 12:04:30|16125.68|16005.68|16127.69|16007.69|16127.69|16007.69|16125.62|16005.62|10
1623931480000|2021-06-17 12:04:40|16127.67|16007.67|16126.73|16006.73|16127.87|16007.87|16126.39|16006.39|10
1623931490000|2021-06-17 12:04:50|16126.27|16006.27|16124.48|16004.48|16126.27|16006.27|16124.35|16004.35|10
1623931500000|2021-06-17 12:05:00|16124.52|16004.52|16124.12|16004.12|16124.52|16004.52|16123.73|16003.73|9
1623931510000|2021-06-17 12:05:10|16124.68|16004.68|16125.54|16005.54|16125.54|16005.54|16124.53|16004.53|9
1623931520000|2021-06-17 12:05:20|16125.71|16005.71|16126.39|16006.39|16126.57|16006.57|16125.71|16005.71|10
1623931530000|2021-06-17 12:05:30|16126.25|16006.25|16125.84|16005.84|16126.63|16006.63|16125.75|16005.75|10
1623931540000|2021-06-17 12:05:40|16126.31|16006.31|16124.56|16004.56|16126.31|16006.31|16124.56|16004.56|10
1623931550000|2021-06-17 12:05:50|16124.49|16004.49|16124.81|16004.81|16125.15|16005.15|16124.29|16004.29|10
1623931560000|2021-06-17 12:06:00|16125.02|16005.02|16126.24|16006.24|16126.24|16006.24|16124.85|16004.85|10
1623931570000|2021-06-17 12:06:10|16125.73|16005.73|16124.32|16004.32|16125.95|16005.95|16124.32|16004.32|10
1623931580000|2021-06-17 12:06:20|16124.02|16004.02|16124.45|16004.45|16125.08|16005.08|16123.75|16003.75|10
1623931590000|2021-06-17 12:06:30|16124.52|16004.52|16127.26|16007.26|16127.26|16007.26|16124.52|16004.52|10
1623931600000|2021-06-17 12:06:40|16127.25|16007.25|16128.34|16008.34|16128.34|16008.34|16127.25|16007.25|10
1623931610000|2021-06-17 12:06:50|16128.26|16008.26|16128.97|16008.97|16128.97|16008.97|16128.26|16008.26|10
1623931620000|2021-06-17 12:07:00|16129|16009|16129.85|16009.85|16129.89|16009.89|16128.65|16008.65|10
1623931630000|2021-06-17 12:07:10|16130|16010|16127.63|16007.63|16130|16010|16127.58|16007.58|9
1623931640000|2021-06-17 12:07:20|16128|16008|16127.99|16007.99|16128.06|16008.06|16127.43|16007.43|9
1623931650000|2021-06-17 12:07:30|16127.85|16007.85|16132.54|16012.54|16132.54|16012.54|16127.58|16007.58|10
1623931660000|2021-06-17 12:07:40|16132.68|16012.68|16132.73|16012.73|16133.06|16013.06|16132.35|16012.35|10
1623931670000|2021-06-17 12:07:50|16132.51|16012.51|16132.35|16012.35|16132.99|16012.99|16132.27|16012.27|10
1623931680000|2021-06-17 12:08:00|16132.33|16012.33|16132.99|16012.99|16133.08|16013.08|16132.33|16012.33|9
1623931690000|2021-06-17 12:08:10|16133.23|16013.23|16133.75|16013.75|16133.76|16013.76|16133.23|16013.23|9
1623931700000|2021-06-17 12:08:20|16133.97|16013.97|16138.82|16018.82|16138.82|16018.82|16133.66|16013.66|10
1623931710000|2021-06-17 12:08:30|16138.71|16018.71|16138.58|16018.58|16138.71|16018.71|16138.39|16018.39|10
1623931720000|2021-06-17 12:08:40|16138.55|16018.55|16139.65|16019.65|16139.65|16019.65|16138.55|16018.55|10
1623931730000|2021-06-17 12:08:50|16139.68|16019.68|16140.57|16020.57|16140.57|16020.57|16139.21|16019.21|10
1623931740000|2021-06-17 12:09:00|16140.65|16020.65|16142.66|16022.66|16142.66|16022.66|16140.65|16020.65|10
1623931750000|2021-06-17 12:09:10|16142.69|16022.69|16144.31|16024.31|16144.31|16024.31|16142.69|16022.69|10
1623931760000|2021-06-17 12:09:20|16144.4|16024.4|16149.13|16029.13|16149.13|16029.13|16144.4|16024.4|10
1623931770000|2021-06-17 12:09:30|16149.33|16029.33|16150.01|16030.01|16150.53|16030.53|16149.33|16029.33|10
1623931780000|2021-06-17 12:09:40|16149.97|16029.97|16149.84|16029.84|16150.79|16030.79|16149.45|16029.45|10
1623931790000|2021-06-17 12:09:50|16149.97|16029.97|16150.09|16030.09|16150.09|16030.09|16149.41|16029.41|10
1623931800000|2021-06-17 12:10:00|16150.12|16030.12|16151.99|16031.99|16151.99|16031.99|16150.02|16030.02|9
1623931810000|2021-06-17 12:10:10|16152.09|16032.09|16147.39|16027.39|16152.67|16032.67|16147.39|16027.39|10
1623931820000|2021-06-17 12:10:20|16144.82|16024.82|16144.15|16024.15|16144.82|16024.82|16143.32|16023.32|10
1623931830000|2021-06-17 12:10:30|16144.29|16024.29|16144.26|16024.26|16145.43|16025.43|16142.81|16022.81|10
1623931840000|2021-06-17 12:10:40|16144.45|16024.45|16147.22|16027.22|16147.22|16027.22|16144.3|16024.3|10
1623931850000|2021-06-17 12:10:50|16147.09|16027.09|16147.55|16027.55|16147.55|16027.55|16146.51|16026.51|10
1623931860000|2021-06-17 12:11:00|16147.19|16027.19|16148.14|16028.14|16148.21|16028.21|16147.19|16027.19|10
1623931870000|2021-06-17 12:11:10|16148.01|16028.01|16146.31|16026.31|16148.01|16028.01|16146.31|16026.31|10
1623931880000|2021-06-17 12:11:20|16146.07|16026.07|16144.47|16024.47|16146.13|16026.13|16144.45|16024.45|9
1623931890000|2021-06-17 12:11:30|16144.6|16024.6|16141.03|16021.03|16144.6|16024.6|16141.03|16021.03|10
1623931900000|2021-06-17 12:11:40|16140.57|16020.57|16135.6|16015.6|16140.93|16020.93|16135.22|16015.22|10
1623931910000|2021-06-17 12:11:50|16135.22|16015.22|16134.11|16014.11|16135.22|16015.22|16133.88|16013.88|10
1623931920000|2021-06-17 12:12:00|16134.49|16014.49|16132.79|16012.79|16134.49|16014.49|16131.82|16011.82|9
1623931930000|2021-06-17 12:12:10|16132.55|16012.55|16131.34|16011.34|16132.55|16012.55|16131|16011|10
1623931940000|2021-06-17 12:12:20|16131.32|16011.32|16131.17|16011.17|16131.61|16011.61|16130.85|16010.85|10
1623931950000|2021-06-17 12:12:30|16130.91|16010.91|16130.72|16010.72|16130.97|16010.97|16130.52|16010.52|9
1623931960000|2021-06-17 12:12:40|16131.25|16011.25|16131.42|16011.42|16131.42|16011.42|16130.64|16010.64|9
1623931970000|2021-06-17 12:12:50|16131.55|16011.55|16132.75|16012.75|16133.16|16013.16|16131.55|16011.55|9
1623931980000|2021-06-17 12:13:00|16133.02|16013.02|16131.82|16011.82|16133.02|16013.02|16131.82|16011.82|9
1623931990000|2021-06-17 12:13:10|16131.86|16011.86|16130.34|16010.34|16131.86|16011.86|16130.34|16010.34|10
1623932000000|2021-06-17 12:13:20|16130.48|16010.48|16127.5|16007.5|16130.48|16010.48|16127.5|16007.5|10
1623932010000|2021-06-17 12:13:30|16127.56|16007.56|16125.07|16005.07|16127.56|16007.56|16125.07|16005.07|10
1623932020000|2021-06-17 12:13:40|16124.72|16004.72|16112.17|15992.17|16124.72|16004.72|16108.39|15988.39|10
1623932030000|2021-06-17 12:13:50|16100.74|15980.74|16070.72|15950.72|16100.74|15980.74|16070.72|15950.72|10
1623932040000|2021-06-17 12:14:00|16068.32|15948.32|16065.86|15945.86|16068.32|15948.32|16063.05|15943.05|10
1623932050000|2021-06-17 12:14:10|16067.5|15947.5|16065.42|15945.42|16070.6|15950.6|16065.42|15945.42|10
1623932060000|2021-06-17 12:14:20|16064.72|15944.72|16057.49|15937.49|16065.77|15945.77|16057.49|15937.49|10
1623932070000|2021-06-17 12:14:30|16056.23|15936.23|16044.6|15924.6|16056.23|15936.23|16044.6|15924.6|10
1623932080000|2021-06-17 12:14:40|16042.82|15922.82|16043.23|15923.23|16044.09|15924.09|16041.62|15921.62|10
1623932090000|2021-06-17 12:14:50|16043.89|15923.89|16035|15915|16043.89|15923.89|16035|15915|10
1623932100000|2021-06-17 12:15:00|16033.84|15913.84|16021.18|15901.18|16033.84|15913.84|16021.18|15901.18|10
1623932110000|2021-06-17 12:15:10|16019.73|15899.73|16012.03|15892.03|16019.73|15899.73|16012.03|15892.03|10
1623932120000|2021-06-17 12:15:20|16011.7|15891.7|16018.13|15898.13|16018.13|15898.13|16011.7|15891.7|10
1623932130000|2021-06-17 12:15:30|16017.39|15897.39|16017.11|15897.11|16018.45|15898.45|16016.87|15896.87|10
1623932140000|2021-06-17 12:15:40|16017.14|15897.14|16023.95|15903.95|16023.95|15903.95|16017.14|15897.14|10
1623932150000|2021-06-17 12:15:50|16025.64|15905.64|16030.11|15910.11|16030.11|15910.11|16024.94|15904.94|10
1623932160000|2021-06-17 12:16:00|16029.74|15909.74|16031.98|15911.98|16031.98|15911.98|16029.74|15909.74|10
1623932170000|2021-06-17 12:16:10|16032.16|15912.16|16032.12|15912.12|16032.16|15912.16|16031.36|15911.36|10
1623932180000|2021-06-17 12:16:20|16032.32|15912.32|16032.23|15912.23|16033.12|15913.12|16031.92|15911.92|10
1623932190000|2021-06-17 12:16:30|16031.19|15911.19|16025.2|15905.2|16031.4|15911.4|16025.2|15905.2|10
1623932200000|2021-06-17 12:16:40|16023.68|15903.68|16016.45|15896.45|16023.68|15903.68|16016.45|15896.45|10
1623932210000|2021-06-17 12:16:50|16014.59|15894.59|16006.29|15886.29|16014.59|15894.59|16006.29|15886.29|10
1623932220000|2021-06-17 12:17:00|16006.94|15886.94|15994.99|15874.99|16006.94|15886.94|15994.99|15874.99|10
1623932230000|2021-06-17 12:17:10|15992.62|15872.62|15989.34|15869.34|15992.62|15872.62|15988.51|15868.51|10
1623932240000|2021-06-17 12:17:20|15989.41|15869.41|15988.66|15868.66|15990.76|15870.76|15988.66|15868.66|10
1623932250000|2021-06-17 12:17:30|15988.8|15868.8|15987.73|15867.73|15989.19|15869.19|15987.73|15867.73|10
1623932260000|2021-06-17 12:17:40|15988.07|15868.07|15993.07|15873.07|15993.07|15873.07|15987.65|15867.65|10
1623932270000|2021-06-17 12:17:50|15994.35|15874.35|15995.61|15875.61|15996.01|15876.01|15994.35|15874.35|10
1623932280000|2021-06-17 12:18:00|15997.21|15877.21|16002.65|15882.65|16002.65|15882.65|15997.21|15877.21|10
1623932290000|2021-06-17 12:18:10|16002.68|15882.68|16002.24|15882.24|16002.75|15882.75|16001.6|15881.6|10
1623932300000|2021-06-17 12:18:20|16001.57|15881.57|15999.84|15879.84|16001.57|15881.57|15999.84|15879.84|10
1623932310000|2021-06-17 12:18:30|15999.82|15879.82|15995.81|15875.81|15999.82|15879.82|15995.81|15875.81|10
1623932320000|2021-06-17 12:18:40|15994.94|15874.94|15989.38|15869.38|15994.98|15874.98|15989.38|15869.38|10
1623932330000|2021-06-17 12:18:50|15989.36|15869.36|15989.97|15869.97|15990.17|15870.17|15989.01|15869.01|10
1623932340000|2021-06-17 12:19:00|15990.26|15870.26|15991.64|15871.64|15991.64|15871.64|15990.26|15870.26|10
1623932350000|2021-06-17 12:19:10|15992.08|15872.08|15992.75|15872.75|15993.23|15873.23|15992.08|15872.08|10
1623932360000|2021-06-17 12:19:20|15993.17|15873.17|15992.37|15872.37|15993.41|15873.41|15992.37|15872.37|10
1623932370000|2021-06-17 12:19:30|15992.67|15872.67|15991.79|15871.79|15992.99|15872.99|15991.54|15871.54|10
1623932380000|2021-06-17 12:19:40|15991.72|15871.72|15990.25|15870.25|15991.72|15871.72|15987.8|15867.8|10
1623932390000|2021-06-17 12:19:50|15989.7|15869.7|15989.4|15869.4|15989.7|15869.7|15988.43|15868.43|10
1623932400000|2021-06-17 12:20:00|15988.68|15868.68|15990.49|15870.49|15990.49|15870.49|15988.38|15868.38|10
1623932410000|2021-06-17 12:20:10|15991.3|15871.3|15995.04|15875.04|15995.09|15875.09|15991.3|15871.3|10
1623932420000|2021-06-17 12:20:20|15995.85|15875.85|15997.83|15877.83|15997.96|15877.96|15995.85|15875.85|9
1623932430000|2021-06-17 12:20:30|15997.82|15877.82|15998.24|15878.24|15998.56|15878.56|15997.82|15877.82|10
1623932440000|2021-06-17 12:20:40|15998.31|15878.31|15999.8|15879.8|15999.8|15879.8|15997.82|15877.82|9
1623932450000|2021-06-17 12:20:50|15999.94|15879.94|15999.57|15879.57|15999.94|15879.94|15998.96|15878.96|10
1623932460000|2021-06-17 12:21:00|15999.28|15879.28|16000.38|15880.38|16000.52|15880.52|15999.28|15879.28|9
1623932470000|2021-06-17 12:21:10|16000.29|15880.29|16001.45|15881.45|16001.64|15881.64|16000.29|15880.29|9
1623932480000|2021-06-17 12:21:20|16001.6|15881.6|16000.78|15880.78|16001.6|15881.6|16000.46|15880.46|10
1623932490000|2021-06-17 12:21:30|16000.72|15880.72|16001|15881|16002.09|15882.09|16000.54|15880.54|10
1623932500000|2021-06-17 12:21:40|16001.13|15881.13|16001.41|15881.41|16001.98|15881.98|16000.79|15880.79|10
1623932510000|2021-06-17 12:21:50|16001.15|15881.15|16000.73|15880.73|16001.42|15881.42|16000.48|15880.48|10
1623932520000|2021-06-17 12:22:00|16000.98|15880.98|16000.65|15880.65|16001.35|15881.35|16000.64|15880.64|10
1623932530000|2021-06-17 12:22:10|16000.43|15880.43|16000.87|15880.87|16001|15881|16000.26|15880.26|10
1623932540000|2021-06-17 12:22:20|16001.13|15881.13|16002.51|15882.51|16003.18|15883.18|16001.13|15881.13|10
1623932550000|2021-06-17 12:22:30|16002.65|15882.65|16005.35|15885.35|16005.35|15885.35|16002.65|15882.65|10
1623932560000|2021-06-17 12:22:40|16005.72|15885.72|16010.7|15890.7|16010.7|15890.7|16005.72|15885.72|10
1623932570000|2021-06-17 12:22:50|16012.43|15892.43|16014.21|15894.21|16014.21|15894.21|16012.43|15892.43|10
1623932580000|2021-06-17 12:23:00|16014.4|15894.4|16017.56|15897.56|16017.56|15897.56|16014.09|15894.09|10
1623932590000|2021-06-17 12:23:10|16018.17|15898.17|16021.84|15901.84|16021.84|15901.84|16018.17|15898.17|9
1623932600000|2021-06-17 12:23:20|16021.59|15901.59|16024.8|15904.8|16024.8|15904.8|16021.44|15901.44|10
1623932610000|2021-06-17 12:23:30|16024.6|15904.6|16025.09|15905.09|16025.14|15905.14|16024.21|15904.21|10
1623932620000|2021-06-17 12:23:40|16025.55|15905.55|16023.54|15903.54|16025.83|15905.83|16023.49|15903.49|10
1623932630000|2021-06-17 12:23:50|16023.07|15903.07|16022.56|15902.56|16023.07|15903.07|16022.17|15902.17|10
1623932640000|2021-06-17 12:24:00|16022.25|15902.25|16021.84|15901.84|16022.25|15902.25|16021.54|15901.54|10
1623932650000|2021-06-17 12:24:10|16022.02|15902.02|16022.95|15902.95|16023.03|15903.03|16021.97|15901.97|9
1623932660000|2021-06-17 12:24:20|16023.27|15903.27|16022.88|15902.88|16023.91|15903.91|16022.88|15902.88|9
1623932670000|2021-06-17 12:24:30|16021.74|15901.74|16017.84|15897.84|16021.74|15901.74|16017.84|15897.84|10
1623932680000|2021-06-17 12:24:40|16018.04|15898.04|16017.31|15897.31|16018.94|15898.94|16017.31|15897.31|10
1623932690000|2021-06-17 12:24:50|16016.45|15896.45|16011.96|15891.96|16016.45|15896.45|16011.96|15891.96|9
1623932700000|2021-06-17 12:25:00|16011.52|15891.52|16005.55|15885.55|16011.52|15891.52|16005.55|15885.55|10
1623932710000|2021-06-17 12:25:10|16005.37|15885.37|16006.54|15886.54|16007.32|15887.32|16005.22|15885.22|10
1623932720000|2021-06-17 12:25:20|16008.24|15888.24|16009.8|15889.8|16009.8|15889.8|16007.99|15887.99|10
1623932730000|2021-06-17 12:25:30|16010.92|15890.92|16011.21|15891.21|16011.21|15891.21|16009.83|15889.83|10
1623932740000|2021-06-17 12:25:40|16011.08|15891.08|16010.56|15890.56|16011.28|15891.28|16010.31|15890.31|10
1623932750000|2021-06-17 12:25:50|16009.04|15889.04|16007.44|15887.44|16009.04|15889.04|16007.44|15887.44|10
1623932760000|2021-06-17 12:26:00|16007.23|15887.23|16006.16|15886.16|16007.32|15887.32|16005.45|15885.45|9
1623932770000|2021-06-17 12:26:10|16005.3|15885.3|16002.9|15882.9|16005.3|15885.3|16002.9|15882.9|10
1623932780000|2021-06-17 12:26:20|16002.64|15882.64|15998.63|15878.63|16002.64|15882.64|15998.63|15878.63|10
1623932790000|2021-06-17 12:26:30|15997.82|15877.82|15988.6|15868.6|15997.82|15877.82|15988.6|15868.6|10
1623932800000|2021-06-17 12:26:40|15987.24|15867.24|15983.35|15863.35|15987.24|15867.24|15982.87|15862.87|10
1623932810000|2021-06-17 12:26:50|15983.88|15863.88|15977.63|15857.63|15983.89|15863.89|15977.63|15857.63|10
1623932820000|2021-06-17 12:27:00|15973.25|15853.25|15968.53|15848.53|15973.25|15853.25|15968.53|15848.53|9
1623932830000|2021-06-17 12:27:10|15968.67|15848.67|15964.51|15844.51|15968.67|15848.67|15964.51|15844.51|10
1623932840000|2021-06-17 12:27:20|15962.8|15842.8|15960.29|15840.29|15962.8|15842.8|15959.97|15839.97|10
1623932850000|2021-06-17 12:27:30|15960.15|15840.15|15958.93|15838.93|15960.84|15840.84|15958.93|15838.93|10
1623932860000|2021-06-17 12:27:40|15958.82|15838.82|15959.45|15839.45|15959.95|15839.95|15958.71|15838.71|10
1623932870000|2021-06-17 12:27:50|15960.02|15840.02|15956.42|15836.42|15960.02|15840.02|15956.42|15836.42|10
1623932880000|2021-06-17 12:28:00|15956.34|15836.34|15957.59|15837.59|15957.59|15837.59|15956.03|15836.03|9
1623932890000|2021-06-17 12:28:10|15958.58|15838.58|15961.78|15841.78|15961.78|15841.78|15958.56|15838.56|10
1623932900000|2021-06-17 12:28:20|15961.85|15841.85|15962.76|15842.76|15962.77|15842.77|15961.85|15841.85|10
1623932910000|2021-06-17 12:28:30|15962.67|15842.67|15962.3|15842.3|15962.67|15842.67|15961.53|15841.53|10
1623932920000|2021-06-17 12:28:40|15962.91|15842.91|15964.31|15844.31|15964.31|15844.31|15962.66|15842.66|9
1623932930000|2021-06-17 12:28:50|15964.09|15844.09|15965.09|15845.09|15965.34|15845.34|15963.88|15843.88|10
1623932940000|2021-06-17 12:29:00|15965.5|15845.5|15967.95|15847.95|15968.01|15848.01|15965.5|15845.5|10
1623932950000|2021-06-17 12:29:10|15967.61|15847.61|15967.01|15847.01|15967.89|15847.89|15966.45|15846.45|10
1623932960000|2021-06-17 12:29:20|15966.6|15846.6|15966.22|15846.22|15967.2|15847.2|15966.09|15846.09|8
1623932970000|2021-06-17 12:29:30|15966.51|15846.51|15965.68|15845.68|15966.51|15846.51|15965.54|15845.54|10
1623932980000|2021-06-17 12:29:40|15965.57|15845.57|15966.58|15846.58|15966.58|15846.58|15965.38|15845.38|9
1623932990000|2021-06-17 12:29:50|15966.75|15846.75|15967.83|15847.83|15968.3|15848.3|15966.75|15846.75|10
1623933000000|2021-06-17 12:30:00|15967.76|15847.76|15970.04|15850.04|15970.04|15850.04|15967.63|15847.63|9
1623933010000|2021-06-17 12:30:10|15971.83|15851.83|15972.76|15852.76|15972.76|15852.76|15971.49|15851.49|10
1623933020000|2021-06-17 12:30:20|15972.51|15852.51|15971.12|15851.12|15973.14|15853.14|15970.85|15850.85|10
1623933030000|2021-06-17 12:30:30|15969.73|15849.73|15965.93|15845.93|15971.13|15851.13|15965.93|15845.93|10
1623933040000|2021-06-17 12:30:40|15965.66|15845.66|15958.95|15838.95|15965.66|15845.66|15958.95|15838.95|10
1623933050000|2021-06-17 12:30:50|15957.12|15837.12|15956.84|15836.84|15957.87|15837.87|15954.22|15834.22|10
1623933060000|2021-06-17 12:31:00|15957.21|15837.21|15957.26|15837.26|15957.51|15837.51|15956.81|15836.81|10
1623933070000|2021-06-17 12:31:10|15957.29|15837.29|15959.14|15839.14|15959.14|15839.14|15957.29|15837.29|10
1623933080000|2021-06-17 12:31:20|15959.41|15839.41|15958.23|15838.23|15959.72|15839.72|15957.88|15837.88|9
1623933090000|2021-06-17 12:31:30|15958.35|15838.35|15959.43|15839.43|15959.43|15839.43|15958.15|15838.15|9
1623933100000|2021-06-17 12:31:40|15959.13|15839.13|15960.48|15840.48|15960.48|15840.48|15959.13|15839.13|9
1623933110000|2021-06-17 12:31:50|15960.9|15840.9|15962.43|15842.43|15962.71|15842.71|15960.9|15840.9|9
1623933120000|2021-06-17 12:32:00|15962.86|15842.86|15964.74|15844.74|15964.74|15844.74|15962.46|15842.46|10
1623933130000|2021-06-17 12:32:10|15965.24|15845.24|15967.67|15847.67|15967.67|15847.67|15965.24|15845.24|10
1623933140000|2021-06-17 12:32:20|15971.11|15851.11|15980.87|15860.87|15980.87|15860.87|15971.11|15851.11|10
1623933150000|2021-06-17 12:32:30|15982.53|15862.53|15983.09|15863.09|15984.3|15864.3|15982.53|15862.53|10
1623933160000|2021-06-17 12:32:40|15983.11|15863.11|15981.01|15861.01|15983.11|15863.11|15980.84|15860.84|10
1623933170000|2021-06-17 12:32:50|15980.11|15860.11|15973.43|15853.43|15980.39|15860.39|15973.43|15853.43|10
1623933180000|2021-06-17 12:33:00|15973.28|15853.28|15973.11|15853.11|15973.65|15853.65|15972.3|15852.3|10
1623933190000|2021-06-17 12:33:10|15972.92|15852.92|15970.8|15850.8|15972.92|15852.92|15970.8|15850.8|10
1623933200000|2021-06-17 12:33:20|15970.51|15850.51|15970.18|15850.18|15971.36|15851.36|15970.18|15850.18|10
1623933210000|2021-06-17 12:33:30|15969.31|15849.31|15964.36|15844.36|15969.31|15849.31|15964.19|15844.19|10
1623933220000|2021-06-17 12:33:40|15964.23|15844.23|15961.75|15841.75|15964.35|15844.35|15961.75|15841.75|10
1623933230000|2021-06-17 12:33:50|15960.64|15840.64|15958.09|15838.09|15960.81|15840.81|15958.09|15838.09|9
1623933240000|2021-06-17 12:34:00|15958.01|15838.01|15957.61|15837.61|15958.01|15838.01|15957.3|15837.3|8
1623933250000|2021-06-17 12:34:10|15957.73|15837.73|15958.44|15838.44|15958.69|15838.69|15957.6|15837.6|10
1623933260000|2021-06-17 12:34:20|15958.91|15838.91|15956.07|15836.07|15958.91|15838.91|15956.07|15836.07|10
1623933270000|2021-06-17 12:34:30|15955.44|15835.44|15951.17|15831.17|15955.46|15835.46|15951.17|15831.17|10
1623933280000|2021-06-17 12:34:40|15951.22|15831.22|15950.71|15830.71|15951.22|15831.22|15949.51|15829.51|9
1623933290000|2021-06-17 12:34:50|15950.91|15830.91|15949.83|15829.83|15951.13|15831.13|15948.13|15828.13|10
1623933300000|2021-06-17 12:35:00|15949.84|15829.84|15947.66|15827.66|15950.45|15830.45|15947.47|15827.47|10
1623933310000|2021-06-17 12:35:10|15947|15827|15942.1|15822.1|15947|15827|15939.89|15819.89|10
1623933320000|2021-06-17 12:35:20|15943.12|15823.12|15946.5|15826.5|15946.53|15826.53|15943.12|15823.12|10
1623933330000|2021-06-17 12:35:30|15946.58|15826.58|15948.6|15828.6|15948.94|15828.94|15946.58|15826.58|10
1623933340000|2021-06-17 12:35:40|15948.99|15828.99|15946.3|15826.3|15948.99|15828.99|15946.3|15826.3|10
1623933350000|2021-06-17 12:35:50|15946.09|15826.09|15946.79|15826.79|15946.79|15826.79|15945.38|15825.38|10
1623933360000|2021-06-17 12:36:00|15946.69|15826.69|15948.39|15828.39|15948.63|15828.63|15946.69|15826.69|10
1623933370000|2021-06-17 12:36:10|15948.54|15828.54|15949.89|15829.89|15949.89|15829.89|15947.91|15827.91|9
1623933380000|2021-06-17 12:36:20|15950.18|15830.18|15950.31|15830.31|15951.97|15831.97|15949.37|15829.37|10
1623933390000|2021-06-17 12:36:30|15950.46|15830.46|15950.44|15830.44|15950.9|15830.9|15949.4|15829.4|10
1623933400000|2021-06-17 12:36:40|15950.77|15830.77|15953.35|15833.35|15953.35|15833.35|15950.64|15830.64|10
1623933410000|2021-06-17 12:36:50|15953.46|15833.46|15952.63|15832.63|15954.62|15834.62|15952.53|15832.53|10
1623933420000|2021-06-17 12:37:00|15952.71|15832.71|15951.9|15831.9|15952.71|15832.71|15951.77|15831.77|10
1623933430000|2021-06-17 12:37:10|15951.61|15831.61|15950.64|15830.64|15951.72|15831.72|15950.54|15830.54|8
1623933440000|2021-06-17 12:37:20|15950.43|15830.43|15949.66|15829.66|15950.6|15830.6|15949.22|15829.22|10
1623933450000|2021-06-17 12:37:30|15949.48|15829.48|15949.22|15829.22|15949.68|15829.68|15948.98|15828.98|10
1623933460000|2021-06-17 12:37:40|15949.23|15829.23|15950.33|15830.33|15950.33|15830.33|15949.18|15829.18|9
1623933470000|2021-06-17 12:37:50|15950.62|15830.62|15952.54|15832.54|15952.54|15832.54|15950.62|15830.62|9
1623933480000|2021-06-17 12:38:00|15952.4|15832.4|15960.86|15840.86|15960.86|15840.86|15952.4|15832.4|10
1623933490000|2021-06-17 12:38:10|15962.89|15842.89|15967.52|15847.52|15967.52|15847.52|15962.89|15842.89|10
1623933500000|2021-06-17 12:38:20|15968.4|15848.4|15971.03|15851.03|15971.03|15851.03|15968.4|15848.4|10
1623933510000|2021-06-17 12:38:30|15971.22|15851.22|15974.11|15854.11|15974.11|15854.11|15971.22|15851.22|10
1623933520000|2021-06-17 12:38:40|15975.46|15855.46|15980.25|15860.25|15980.29|15860.29|15975.46|15855.46|10
1623933530000|2021-06-17 12:38:50|15980.36|15860.36|15982.18|15862.18|15982.18|15862.18|15980.36|15860.36|9
1623933540000|2021-06-17 12:39:00|15982.37|15862.37|15982.71|15862.71|15983.78|15863.78|15982.37|15862.37|10
1623933550000|2021-06-17 12:39:10|15982.57|15862.57|15978.92|15858.92|15982.57|15862.57|15978.84|15858.84|9
1623933560000|2021-06-17 12:39:20|15979.06|15859.06|15979.46|15859.46|15980.75|15860.75|15978.59|15858.59|10
1623933570000|2021-06-17 12:39:30|15978.16|15858.16|15978.06|15858.06|15978.39|15858.39|15977.17|15857.17|10
1623933580000|2021-06-17 12:39:40|15977.58|15857.58|15975.11|15855.11|15977.58|15857.58|15975.11|15855.11|10
1623933590000|2021-06-17 12:39:50|15974.74|15854.74|15972.82|15852.82|15974.74|15854.74|15972.82|15852.82|10
1623933600000|2021-06-17 12:40:00|15972.77|15852.77|15972.96|15852.96|15973.16|15853.16|15972.57|15852.57|9
1623933610000|2021-06-17 12:40:10|15972.88|15852.88|15976.53|15856.53|15976.53|15856.53|15972.88|15852.88|9
1623933620000|2021-06-17 12:40:20|15977.04|15857.04|15980.83|15860.83|15980.92|15860.92|15977.04|15857.04|10
1623933630000|2021-06-17 12:40:30|15980.9|15860.9|15982.12|15862.12|15982.12|15862.12|15980.85|15860.85|9
1623933640000|2021-06-17 12:40:40|15981.86|15861.86|15980.81|15860.81|15981.86|15861.86|15980.46|15860.46|9
1623933650000|2021-06-17 12:40:50|15980.54|15860.54|15980.21|15860.21|15980.63|15860.63|15979.71|15859.71|9
1623933660000|2021-06-17 12:41:00|15980|15860|15984|15864|15984|15864|15980|15860|9
1623933670000|2021-06-17 12:41:10|15984.66|15864.66|15984.91|15864.91|15985.14|15865.14|15984.54|15864.54|10
1623933680000|2021-06-17 12:41:20|15984.88|15864.88|15983.46|15863.46|15984.94|15864.94|15983.36|15863.36|10
1623933690000|2021-06-17 12:41:30|15983.14|15863.14|15982.59|15862.59|15983.14|15863.14|15982.37|15862.37|10
1623933700000|2021-06-17 12:41:40|15983.51|15863.51|15983.5|15863.5|15984.02|15864.02|15982.97|15862.97|10
1623933710000|2021-06-17 12:41:50|15983.51|15863.51|15982.97|15862.97|15983.64|15863.64|15982.97|15862.97|10
1623933720000|2021-06-17 12:42:00|15982.76|15862.76|15982.91|15862.91|15982.96|15862.96|15982.59|15862.59|8
1623933730000|2021-06-17 12:42:10|15982.86|15862.86|15981.06|15861.06|15982.94|15862.94|15981.06|15861.06|10
1623933740000|2021-06-17 12:42:20|15981.26|15861.26|15981.45|15861.45|15981.91|15861.91|15981.26|15861.26|9
1623933750000|2021-06-17 12:42:30|15981.18|15861.18|15977.05|15857.05|15981.18|15861.18|15976.61|15856.61|10
1623933760000|2021-06-17 12:42:40|15976.67|15856.67|15970.27|15850.27|15976.67|15856.67|15970.27|15850.27|10
1623933770000|2021-06-17 12:42:50|15970.23|15850.23|15967.65|15847.65|15970.23|15850.23|15967.65|15847.65|10
1623933780000|2021-06-17 12:43:00|15965.6|15845.6|15963.75|15843.75|15965.6|15845.6|15963.75|15843.75|10
1623933790000|2021-06-17 12:43:10|15963.9|15843.9|15962.45|15842.45|15964.19|15844.19|15962.42|15842.42|9
1623933800000|2021-06-17 12:43:20|15962.5|15842.5|15959.44|15839.44|15962.54|15842.54|15959.44|15839.44|10
1623933810000|2021-06-17 12:43:30|15959.42|15839.42|15955.13|15835.13|15959.42|15839.42|15955.13|15835.13|10
1623933820000|2021-06-17 12:43:40|15954.54|15834.54|15951.43|15831.43|15954.55|15834.55|15951.43|15831.43|10
1623933830000|2021-06-17 12:43:50|15951.78|15831.78|15952.92|15832.92|15952.92|15832.92|15951.78|15831.78|9
1623933840000|2021-06-17 12:44:00|15952.94|15832.94|15959.44|15839.44|15959.44|15839.44|15952.94|15832.94|10
1623933850000|2021-06-17 12:44:10|15959.17|15839.17|15957.86|15837.86|15959.17|15839.17|15956.08|15836.08|10
1623933860000|2021-06-17 12:44:20|15958.47|15838.47|15959.45|15839.45|15960.26|15840.26|15958.4|15838.4|10
1623933870000|2021-06-17 12:44:30|15958.77|15838.77|15959.16|15839.16|15959.23|15839.23|15958.42|15838.42|10
1623933880000|2021-06-17 12:44:40|15959.01|15839.01|15960.14|15840.14|15960.14|15840.14|15959.01|15839.01|10
1623933890000|2021-06-17 12:44:50|15960.54|15840.54|15961.2|15841.2|15961.24|15841.24|15960.44|15840.44|10
1623933900000|2021-06-17 12:45:00|15961.17|15841.17|15960.61|15840.61|15961.22|15841.22|15960.04|15840.04|10
1623933910000|2021-06-17 12:45:10|15960|15840|15957.1|15837.1|15960|15840|15957.1|15837.1|10
1623933920000|2021-06-17 12:45:20|15956.77|15836.77|15950.62|15830.62|15956.77|15836.77|15950.62|15830.62|10
1623933930000|2021-06-17 12:45:30|15949.94|15829.94|15933.92|15813.92|15949.94|15829.94|15933.92|15813.92|10
1623933940000|2021-06-17 12:45:40|15932.06|15812.06|15932.44|15812.44|15932.99|15812.99|15931.41|15811.41|10
1623933950000|2021-06-17 12:45:50|15931.47|15811.47|15925.85|15805.85|15931.47|15811.47|15925.85|15805.85|10
1623933960000|2021-06-17 12:46:00|15925.13|15805.13|15931.42|15811.42|15931.42|15811.42|15925.13|15805.13|10
1623933970000|2021-06-17 12:46:10|15931.8|15811.8|15935.07|15815.07|15935.16|15815.16|15931.8|15811.8|10
1623933980000|2021-06-17 12:46:20|15936.33|15816.33|15940.28|15820.28|15940.28|15820.28|15936.33|15816.33|10
1623933990000|2021-06-17 12:46:30|15940.52|15820.52|15942.73|15822.73|15942.73|15822.73|15940.52|15820.52|10
1623934000000|2021-06-17 12:46:40|15942.9|15822.9|15944.93|15824.93|15944.96|15824.96|15942.9|15822.9|10
1623934010000|2021-06-17 12:46:50|15944.9|15824.9|15947.37|15827.37|15947.66|15827.66|15944.62|15824.62|10
1623934020000|2021-06-17 12:47:00|15948.45|15828.45|15948.28|15828.28|15949.1|15829.1|15948.26|15828.26|10
1623934030000|2021-06-17 12:47:10|15948.33|15828.33|15949.98|15829.98|15949.98|15829.98|15947.93|15827.93|10
1623934040000|2021-06-17 12:47:20|15949.84|15829.84|15954.01|15834.01|15954.01|15834.01|15949.84|15829.84|10
1623934050000|2021-06-17 12:47:30|15954.55|15834.55|15957.02|15837.02|15957.02|15837.02|15954.55|15834.55|10
1623934060000|2021-06-17 12:47:40|15957.16|15837.16|15958.64|15838.64|15958.64|15838.64|15957.16|15837.16|9
1623934070000|2021-06-17 12:47:50|15959.06|15839.06|15963.84|15843.84|15963.84|15843.84|15958.66|15838.66|9
1623934080000|2021-06-17 12:48:00|15963.91|15843.91|15963.74|15843.74|15964.87|15844.87|15963.74|15843.74|10
1623934090000|2021-06-17 12:48:10|15963.54|15843.54|15963.29|15843.29|15963.54|15843.54|15962.34|15842.34|10
1623934100000|2021-06-17 12:48:20|15964.01|15844.01|15965.65|15845.65|15965.65|15845.65|15964.01|15844.01|10
1623934110000|2021-06-17 12:48:30|15964.53|15844.53|15964.73|15844.73|15965.07|15845.07|15962.63|15842.63|10
1623934120000|2021-06-17 12:48:40|15965.33|15845.33|15968.85|15848.85|15968.85|15848.85|15965.33|15845.33|10
1623934130000|2021-06-17 12:48:50|15968.82|15848.82|15970.68|15850.68|15970.74|15850.74|15968.81|15848.81|10
1623934140000|2021-06-17 12:49:00|15971.06|15851.06|15971.96|15851.96|15972.28|15852.28|15971.06|15851.06|8
1623934150000|2021-06-17 12:49:10|15972.03|15852.03|15970.07|15850.07|15972.03|15852.03|15970.07|15850.07|9
1623934160000|2021-06-17 12:49:20|15969.57|15849.57|15969.95|15849.95|15970.33|15850.33|15969.57|15849.57|9
1623934170000|2021-06-17 12:49:30|15969.91|15849.91|15969.41|15849.41|15969.91|15849.91|15969.41|15849.41|9
1623934180000|2021-06-17 12:49:40|15969.38|15849.38|15969.45|15849.45|15969.51|15849.51|15969.17|15849.17|10
1623934190000|2021-06-17 12:49:50|15969.61|15849.61|15972|15852|15972|15852|15969.36|15849.36|10
1623934200000|2021-06-17 12:50:00|15972.04|15852.04|15974.08|15854.08|15974.94|15854.94|15972.04|15852.04|10
1623934210000|2021-06-17 12:50:10|15974.37|15854.37|15974.81|15854.81|15975.26|15855.26|15973.01|15853.01|10
1623934220000|2021-06-17 12:50:20|15974.64|15854.64|15975.05|15855.05|15975.05|15855.05|15972.56|15852.56|10
1623934230000|2021-06-17 12:50:30|15977.4|15857.4|15982.64|15862.64|15982.64|15862.64|15977.4|15857.4|10
1623934240000|2021-06-17 12:50:40|15982.48|15862.48|15988.26|15868.26|15988.26|15868.26|15982.48|15862.48|10
1623934250000|2021-06-17 12:50:50|15988.86|15868.86|15994.6|15874.6|15994.6|15874.6|15988.86|15868.86|10
1623934260000|2021-06-17 12:51:00|15994.86|15874.86|15994.61|15874.61|15995.47|15875.47|15994.17|15874.17|10
1623934270000|2021-06-17 12:51:10|15995.04|15875.04|15997.55|15877.55|15997.55|15877.55|15995.04|15875.04|10
1623934280000|2021-06-17 12:51:20|15997.68|15877.68|16000.39|15880.39|16000.39|15880.39|15997.68|15877.68|9
1623934290000|2021-06-17 12:51:30|16001.02|15881.02|16001.71|15881.71|16002.17|15882.17|16001.02|15881.02|10
1623934300000|2021-06-17 12:51:40|16002|15882|16000.39|15880.39|16002.37|15882.37|16000.39|15880.39|10
1623934310000|2021-06-17 12:51:50|16000.42|15880.42|16002.52|15882.52|16002.52|15882.52|16000.42|15880.42|9
1623934320000|2021-06-17 12:52:00|16001.77|15881.77|16001.34|15881.34|16001.77|15881.77|16000.92|15880.92|10
1623934330000|2021-06-17 12:52:10|16001.03|15881.03|16001.71|15881.71|16001.71|15881.71|16000.16|15880.16|8
1623934340000|2021-06-17 12:52:20|16001.07|15881.07|16002.41|15882.41|16003.48|15883.48|16001|15881|9
1623934350000|2021-06-17 12:52:30|16002.49|15882.49|16002.69|15882.69|16003.07|15883.07|16002.49|15882.49|8
1623934360000|2021-06-17 12:52:40|16002.83|15882.83|16002.5|15882.5|16003.02|15883.02|16002.14|15882.14|9
1623934370000|2021-06-17 12:52:50|16003.4|15883.4|16004.95|15884.95|16004.95|15884.95|16003.25|15883.25|10
1623934380000|2021-06-17 12:53:00|16004.5|15884.5|16007.78|15887.78|16007.87|15887.87|16004.5|15884.5|10
1623934390000|2021-06-17 12:53:10|16008.1|15888.1|16006.03|15886.03|16009.23|15889.23|16006.03|15886.03|10
1623934400000|2021-06-17 12:53:20|16005.92|15885.92|16005.34|15885.34|16005.92|15885.92|16004.35|15884.35|10
1623934410000|2021-06-17 12:53:30|16005.56|15885.56|16005.91|15885.91|16007.12|15887.12|16005.56|15885.56|10
1623934420000|2021-06-17 12:53:40|16005.68|15885.68|16006.09|15886.09|16006.15|15886.15|16005.31|15885.31|10
1623934430000|2021-06-17 12:53:50|16006.31|15886.31|16007.46|15887.46|16007.54|15887.54|16006.31|15886.31|9
1623934440000|2021-06-17 12:54:00|16007.3|15887.3|16007.6|15887.6|16007.99|15887.99|16007.08|15887.08|10
1623934450000|2021-06-17 12:54:10|16007.84|15887.84|16009.74|15889.74|16009.87|15889.87|16007.84|15887.84|10
1623934460000|2021-06-17 12:54:20|16009.14|15889.14|16008.04|15888.04|16009.14|15889.14|16007.77|15887.77|9
1623934470000|2021-06-17 12:54:30|16007.68|15887.68|16003.44|15883.44|16008.29|15888.29|16003.44|15883.44|10
1623934480000|2021-06-17 12:54:40|16003.55|15883.55|16000.05|15880.05|16003.55|15883.55|16000.05|15880.05|10
1623934490000|2021-06-17 12:54:50|15999.29|15879.29|15995.25|15875.25|15999.29|15879.29|15995.25|15875.25|10
1623934500000|2021-06-17 12:55:00|15995.17|15875.17|15990.25|15870.25|15995.17|15875.17|15990.25|15870.25|9
1623934510000|2021-06-17 12:55:10|15989.4|15869.4|15988.22|15868.22|15989.45|15869.45|15987.96|15867.96|10
1623934520000|2021-06-17 12:55:20|15988.6|15868.6|15991.51|15871.51|15991.51|15871.51|15988.6|15868.6|9
1623934530000|2021-06-17 12:55:30|15991.65|15871.65|15992.76|15872.76|15992.89|15872.89|15991.46|15871.46|10
1623934540000|2021-06-17 12:55:40|15992.57|15872.57|15992.43|15872.43|15993.34|15873.34|15992.38|15872.38|10
1623934550000|2021-06-17 12:55:50|15992.16|15872.16|15991.53|15871.53|15992.16|15872.16|15991.21|15871.21|10
1623934560000|2021-06-17 12:56:00|15991.25|15871.25|15991.19|15871.19|15991.57|15871.57|15990.85|15870.85|9
1623934570000|2021-06-17 12:56:10|15991.11|15871.11|15989.57|15869.57|15991.26|15871.26|15989.57|15869.57|10
1623934580000|2021-06-17 12:56:20|15989.31|15869.31|15989.72|15869.72|15990.51|15870.51|15988.7|15868.7|10
1623934590000|2021-06-17 12:56:30|15988.8|15868.8|15987.9|15867.9|15988.82|15868.82|15987.82|15867.82|9
1623934600000|2021-06-17 12:56:40|15987.74|15867.74|15985.08|15865.08|15987.74|15867.74|15984.86|15864.86|10
1623934610000|2021-06-17 12:56:50|15984.82|15864.82|15985.22|15865.22|15985.22|15865.22|15984.82|15864.82|10
1623934620000|2021-06-17 12:57:00|15985.04|15865.04|15986.07|15866.07|15986.07|15866.07|15985.04|15865.04|9
1623934630000|2021-06-17 12:57:10|15986.46|15866.46|15985.94|15865.94|15986.54|15866.54|15985.91|15865.91|9
1623934640000|2021-06-17 12:57:20|15985.83|15865.83|15982.79|15862.79|15985.83|15865.83|15982.79|15862.79|10
1623934650000|2021-06-17 12:57:30|15982.8|15862.8|15981.65|15861.65|15982.8|15862.8|15981.63|15861.63|10
1623934660000|2021-06-17 12:57:40|15981.75|15861.75|15981.06|15861.06|15981.75|15861.75|15981.03|15861.03|8
1623934670000|2021-06-17 12:57:50|15981.44|15861.44|15980.78|15860.78|15981.46|15861.46|15980.76|15860.76|9
1623934680000|2021-06-17 12:58:00|15980.71|15860.71|15975.78|15855.78|15980.71|15860.71|15975.78|15855.78|10
1623934690000|2021-06-17 12:58:10|15975.14|15855.14|15967.84|15847.84|15975.14|15855.14|15967.81|15847.81|10
1623934700000|2021-06-17 12:58:20|15967.83|15847.83|15968.43|15848.43|15968.71|15848.71|15967.4|15847.4|10
1623934710000|2021-06-17 12:58:30|15968.38|15848.38|15970.86|15850.86|15970.86|15850.86|15968.38|15848.38|10
1623934720000|2021-06-17 12:58:40|15970.95|15850.95|15968.69|15848.69|15970.95|15850.95|15968.69|15848.69|10
1623934730000|2021-06-17 12:58:50|15969.1|15849.1|15969.08|15849.08|15969.54|15849.54|15969.03|15849.03|10
1623934740000|2021-06-17 12:59:00|15968.78|15848.78|15965.75|15845.75|15968.78|15848.78|15965.75|15845.75|10
1623934750000|2021-06-17 12:59:10|15966.19|15846.19|15963.93|15843.93|15966.19|15846.19|15963.79|15843.79|10
1623934760000|2021-06-17 12:59:20|15964.08|15844.08|15964.74|15844.74|15964.96|15844.96|15963.95|15843.95|10
1623934770000|2021-06-17 12:59:30|15964.76|15844.76|15967.82|15847.82|15967.82|15847.82|15964.75|15844.75|10
1623934780000|2021-06-17 12:59:40|15968.41|15848.41|15968.7|15848.7|15968.72|15848.72|15968.2|15848.2|10
1623934790000|2021-06-17 12:59:50|15968.31|15848.31|15971.91|15851.91|15972.19|15852.19|15968.31|15848.31|10
1623934800000|2021-06-17 13:00:00|15972.07|15852.07|15975.56|15855.56|15975.56|15855.56|15972.07|15852.07|10
1623934810000|2021-06-17 13:00:10|15975.57|15855.57|15976.68|15856.68|15976.68|15856.68|15975.57|15855.57|10
1623934820000|2021-06-17 13:00:20|15977.03|15857.03|15981.72|15861.72|15981.72|15861.72|15977.03|15857.03|10
1623934830000|2021-06-17 13:00:30|15982.49|15862.49|15984.24|15864.24|15984.24|15864.24|15982.49|15862.49|10
1623934840000|2021-06-17 13:00:40|15984.25|15864.25|15989.77|15869.77|15989.77|15869.77|15984.25|15864.25|10
1623934850000|2021-06-17 13:00:50|15989.07|15869.07|15990.97|15870.97|15991.41|15871.41|15989.07|15869.07|10
1623934860000|2021-06-17 13:01:00|15991.39|15871.39|15996.35|15876.35|15996.35|15876.35|15991.39|15871.39|9
1623934870000|2021-06-17 13:01:10|15996.23|15876.23|15993.83|15873.83|15996.23|15876.23|15993.19|15873.19|9
1623934880000|2021-06-17 13:01:20|15994|15874|15987.66|15867.66|15994|15874|15987.66|15867.66|10
1623934890000|2021-06-17 13:01:30|15986.99|15866.99|15980.19|15860.19|15986.99|15866.99|15980.19|15860.19|9
1623934900000|2021-06-17 13:01:40|15979.97|15859.97|15978.95|15858.95|15979.97|15859.97|15978.95|15858.95|10
1623934910000|2021-06-17 13:01:50|15978.49|15858.49|15975.23|15855.23|15978.49|15858.49|15975.23|15855.23|10
1623934920000|2021-06-17 13:02:00|15975.25|15855.25|15972.11|15852.11|15975.25|15855.25|15972.11|15852.11|10
1623934930000|2021-06-17 13:02:10|15972.73|15852.73|15969|15849|15972.78|15852.78|15969|15849|10
1623934940000|2021-06-17 13:02:20|15968.88|15848.88|15965.51|15845.51|15968.88|15848.88|15965.51|15845.51|10
1623934950000|2021-06-17 13:02:30|15964.02|15844.02|15960.64|15840.64|15964.02|15844.02|15960.64|15840.64|9
1623934960000|2021-06-17 13:02:40|15960.67|15840.67|15960.21|15840.21|15961|15841|15960.1|15840.1|9
1623934970000|2021-06-17 13:02:50|15960.23|15840.23|15960.14|15840.14|15960.49|15840.49|15960.14|15840.14|9
1623934980000|2021-06-17 13:03:00|15960.08|15840.08|15958.58|15838.58|15960.08|15840.08|15958.57|15838.57|10
1623934990000|2021-06-17 13:03:10|15958.2|15838.2|15958.21|15838.21|15958.55|15838.55|15958.09|15838.09|10
1623935000000|2021-06-17 13:03:20|15958.49|15838.49|15961.34|15841.34|15961.34|15841.34|15958.49|15838.49|10
1623935010000|2021-06-17 13:03:30|15961.91|15841.91|15961.71|15841.71|15962.63|15842.63|15961.55|15841.55|9
1623935020000|2021-06-17 13:03:40|15962.01|15842.01|15962.57|15842.57|15962.6|15842.6|15961.78|15841.78|10
1623935030000|2021-06-17 13:03:50|15962.34|15842.34|15963.86|15843.86|15963.86|15843.86|15960.04|15840.04|10
1623935040000|2021-06-17 13:04:00|15963.97|15843.97|15967.9|15847.9|15967.9|15847.9|15963.76|15843.76|9
1623935050000|2021-06-17 13:04:10|15968.08|15848.08|15976.49|15856.49|15976.49|15856.49|15968.08|15848.08|10
1623935060000|2021-06-17 13:04:20|15976.47|15856.47|15979.06|15859.06|15979.21|15859.21|15976.47|15856.47|10
1623935070000|2021-06-17 13:04:30|15979.56|15859.56|15982.01|15862.01|15982.01|15862.01|15979.48|15859.48|9
1623935080000|2021-06-17 13:04:40|15982.29|15862.29|15979.23|15859.23|15982.35|15862.35|15979.23|15859.23|10
1623935090000|2021-06-17 13:04:50|15978.87|15858.87|15977.82|15857.82|15978.87|15858.87|15976.8|15856.8|10
1623935100000|2021-06-17 13:05:00|15977.98|15857.98|15977.67|15857.67|15978|15858|15977.53|15857.53|9
1623935110000|2021-06-17 13:05:10|15977.63|15857.63|15976|15856|15977.65|15857.65|15975.92|15855.92|10
1623935120000|2021-06-17 13:05:20|15975.28|15855.28|15976.4|15856.4|15976.67|15856.67|15974.89|15854.89|9
1623935130000|2021-06-17 13:05:30|15976.41|15856.41|15975.91|15855.91|15976.41|15856.41|15975.09|15855.09|10
1623935140000|2021-06-17 13:05:40|15975.92|15855.92|15975.45|15855.45|15976|15856|15975.23|15855.23|8
1623935150000|2021-06-17 13:05:50|15975.48|15855.48|15974.9|15854.9|15975.48|15855.48|15974.9|15854.9|8
1623935160000|2021-06-17 13:06:00|15973.88|15853.88|15972.02|15852.02|15973.88|15853.88|15971.78|15851.78|10
1623935170000|2021-06-17 13:06:10|15971.2|15851.2|15970.79|15850.79|15971.26|15851.26|15970.48|15850.48|10
1623935180000|2021-06-17 13:06:20|15970.48|15850.48|15968.63|15848.63|15970.51|15850.51|15968.63|15848.63|10
1623935190000|2021-06-17 13:06:30|15967.77|15847.77|15963.9|15843.9|15967.77|15847.77|15963.9|15843.9|10
1623935200000|2021-06-17 13:06:40|15963.89|15843.89|15961.11|15841.11|15963.89|15843.89|15961.11|15841.11|10
1623935210000|2021-06-17 13:06:50|15960.79|15840.79|15959.43|15839.43|15960.79|15840.79|15958.39|15838.39|10
1623935220000|2021-06-17 13:07:00|15959.25|15839.25|15959.83|15839.83|15960.42|15840.42|15959.19|15839.19|10
1623935230000|2021-06-17 13:07:10|15959.75|15839.75|15960.65|15840.65|15960.72|15840.72|15959.75|15839.75|10
1623935240000|2021-06-17 13:07:20|15960.37|15840.37|15961.13|15841.13|15961.25|15841.25|15960.37|15840.37|10
1623935250000|2021-06-17 13:07:30|15961.24|15841.24|15962.22|15842.22|15962.22|15842.22|15961.24|15841.24|10
1623935260000|2021-06-17 13:07:40|15962.59|15842.59|15966.11|15846.11|15966.11|15846.11|15962.58|15842.58|10
1623935270000|2021-06-17 13:07:50|15966.2|15846.2|15966|15846|15967.04|15847.04|15966|15846|10
1623935280000|2021-06-17 13:08:00|15966.09|15846.09|15965.89|15845.89|15966.22|15846.22|15965.73|15845.73|9
1623935290000|2021-06-17 13:08:10|15965.74|15845.74|15965.69|15845.69|15966.12|15846.12|15965.67|15845.67|7
1623935300000|2021-06-17 13:08:20|15965.68|15845.68|15964.46|15844.46|15965.68|15845.68|15964.46|15844.46|9
1623935310000|2021-06-17 13:08:30|15964.39|15844.39|15961.77|15841.77|15964.39|15844.39|15961.77|15841.77|10
1623935320000|2021-06-17 13:08:40|15961.93|15841.93|15960.21|15840.21|15961.93|15841.93|15960.1|15840.1|10
1623935330000|2021-06-17 13:08:50|15960.13|15840.13|15959.51|15839.51|15960.67|15840.67|15959.51|15839.51|10
1623935340000|2021-06-17 13:09:00|15959.32|15839.32|15960.5|15840.5|15960.5|15840.5|15958.74|15838.74|10
1623935350000|2021-06-17 13:09:10|15960.69|15840.69|15960.9|15840.9|15961.19|15841.19|15960.64|15840.64|9
1623935360000|2021-06-17 13:09:20|15960.51|15840.51|15959.23|15839.23|15960.51|15840.51|15959.23|15839.23|9
1623935370000|2021-06-17 13:09:30|15959.06|15839.06|15959.19|15839.19|15959.73|15839.73|15959.06|15839.06|10
1623935380000|2021-06-17 13:09:40|15959.09|15839.09|15957.16|15837.16|15959.09|15839.09|15957.16|15837.16|9
1623935390000|2021-06-17 13:09:50|15957.17|15837.17|15955.39|15835.39|15957.17|15837.17|15955.39|15835.39|9
1623935400000|2021-06-17 13:10:00|15955.37|15835.37|15950.88|15830.88|15955.37|15835.37|15950.88|15830.88|10
1623935410000|2021-06-17 13:10:10|15951.4|15831.4|15946.18|15826.18|15951.4|15831.4|15946.18|15826.18|10
1623935420000|2021-06-17 13:10:20|15945.98|15825.98|15940.89|15820.89|15946.92|15826.92|15940.89|15820.89|10
1623935430000|2021-06-17 13:10:30|15940.6|15820.6|15926.49|15806.49|15940.6|15820.6|15926.49|15806.49|10
1623935440000|2021-06-17 13:10:40|15924.98|15804.98|15914.52|15794.52|15924.98|15804.98|15914.52|15794.52|10
1623935450000|2021-06-17 13:10:50|15914.59|15794.59|15913.16|15793.16|15915.14|15795.14|15912.11|15792.11|10
1623935460000|2021-06-17 13:11:00|15913.85|15793.85|15920.47|15800.47|15920.47|15800.47|15913.85|15793.85|10
1623935470000|2021-06-17 13:11:10|15920.63|15800.63|15921.15|15801.15|15921.15|15801.15|15920.49|15800.49|9
1623935480000|2021-06-17 13:11:20|15921.29|15801.29|15922.26|15802.26|15922.26|15802.26|15921.29|15801.29|7
1623935490000|2021-06-17 13:11:30|15922.94|15802.94|15923.31|15803.31|15923.98|15803.98|15922.77|15802.77|10
1623935500000|2021-06-17 13:11:40|15923.38|15803.38|15920.34|15800.34|15923.38|15803.38|15920.34|15800.34|10
1623935510000|2021-06-17 13:11:50|15920.53|15800.53|15917.83|15797.83|15920.53|15800.53|15917.7|15797.7|10
1623935520000|2021-06-17 13:12:00|15917.74|15797.74|15918.8|15798.8|15918.8|15798.8|15917.06|15797.06|10
1623935530000|2021-06-17 13:12:10|15918.73|15798.73|15919.06|15799.06|15919.29|15799.29|15918.44|15798.44|10
1623935540000|2021-06-17 13:12:20|15919.03|15799.03|15919.6|15799.6|15919.6|15799.6|15919.03|15799.03|10
1623935550000|2021-06-17 13:12:30|15919.81|15799.81|15925.12|15805.12|15925.12|15805.12|15919.81|15799.81|10
1623935560000|2021-06-17 13:12:40|15925.57|15805.57|15927.4|15807.4|15927.61|15807.61|15925.57|15805.57|9
1623935570000|2021-06-17 13:12:50|15927.57|15807.57|15928.68|15808.68|15929|15809|15927.52|15807.52|10
1623935580000|2021-06-17 13:13:00|15928.76|15808.76|15928.94|15808.94|15928.94|15808.94|15927.88|15807.88|10
1623935590000|2021-06-17 13:13:10|15929.53|15809.53|15934.65|15814.65|15934.65|15814.65|15929.53|15809.53|10
1623935600000|2021-06-17 13:13:20|15934.86|15814.86|15936.06|15816.06|15936.06|15816.06|15934.86|15814.86|9
1623935610000|2021-06-17 13:13:30|15936.28|15816.28|15937.37|15817.37|15937.37|15817.37|15936.28|15816.28|10
1623935620000|2021-06-17 13:13:40|15937.57|15817.57|15937.53|15817.53|15939.27|15819.27|15937.53|15817.53|10
1623935630000|2021-06-17 13:13:50|15937.54|15817.54|15936.82|15816.82|15938.04|15818.04|15936.82|15816.82|9
1623935640000|2021-06-17 13:14:00|15936.81|15816.81|15936.51|15816.51|15936.9|15816.9|15936.48|15816.48|9
1623935650000|2021-06-17 13:14:10|15936.19|15816.19|15934.99|15814.99|15936.19|15816.19|15934.99|15814.99|10
1623935660000|2021-06-17 13:14:20|15935.3|15815.3|15935.81|15815.81|15936.06|15816.06|15935.23|15815.23|10
1623935670000|2021-06-17 13:14:30|15935.8|15815.8|15937.07|15817.07|15937.07|15817.07|15935.8|15815.8|10
1623935680000|2021-06-17 13:14:40|15937.46|15817.46|15939.42|15819.42|15939.42|15819.42|15937.46|15817.46|10
1623935690000|2021-06-17 13:14:50|15939.71|15819.71|15939.14|15819.14|15939.71|15819.71|15939.14|15819.14|9
1623935700000|2021-06-17 13:15:00|15939.13|15819.13|15938.88|15818.88|15939.18|15819.18|15938.87|15818.87|10
1623935710000|2021-06-17 13:15:10|15938.32|15818.32|15936.31|15816.31|15938.32|15818.32|15936.31|15816.31|10
1623935720000|2021-06-17 13:15:20|15936.04|15816.04|15929.54|15809.54|15936.04|15816.04|15929.54|15809.54|10
1623935730000|2021-06-17 13:15:30|15929.6|15809.6|15923.89|15803.89|15929.85|15809.85|15923.89|15803.89|10
1623935740000|2021-06-17 13:15:40|15923.63|15803.63|15921.18|15801.18|15923.63|15803.63|15921.18|15801.18|10
1623935750000|2021-06-17 13:15:50|15921.35|15801.35|15917.63|15797.63|15921.42|15801.42|15917.63|15797.63|10
1623935760000|2021-06-17 13:16:00|15917.28|15797.28|15917.25|15797.25|15917.28|15797.28|15916.26|15796.26|8
1623935770000|2021-06-17 13:16:10|15916.89|15796.89|15917.31|15797.31|15917.31|15797.31|15916.67|15796.67|10
1623935780000|2021-06-17 13:16:20|15917.96|15797.96|15917.15|15797.15|15918.1|15798.1|15917.15|15797.15|9
1623935790000|2021-06-17 13:16:30|15917.45|15797.45|15917.93|15797.93|15918.1|15798.1|15917.08|15797.08|10
1623935800000|2021-06-17 13:16:40|15918.14|15798.14|15915.68|15795.68|15918.14|15798.14|15915.68|15795.68|10
1623935810000|2021-06-17 13:16:50|15915.55|15795.55|15911.71|15791.71|15915.59|15795.59|15911.71|15791.71|10
1623935820000|2021-06-17 13:17:00|15910.9|15790.9|15900.38|15780.38|15910.9|15790.9|15900.38|15780.38|10
1623935830000|2021-06-17 13:17:10|15899.27|15779.27|15898.33|15778.33|15899.27|15779.27|15897.84|15777.84|10
1623935840000|2021-06-17 13:17:20|15898.61|15778.61|15896.18|15776.18|15898.61|15778.61|15896.18|15776.18|9
1623935850000|2021-06-17 13:17:30|15896.24|15776.24|15897.53|15777.53|15897.53|15777.53|15895.22|15775.22|10
1623935860000|2021-06-17 13:17:40|15897.39|15777.39|15898.92|15778.92|15898.98|15778.98|15897.39|15777.39|9
1623935870000|2021-06-17 13:17:50|15899.95|15779.95|15898.67|15778.67|15900.91|15780.91|15898.67|15778.67|10
1623935880000|2021-06-17 13:18:00|15898.44|15778.44|15898.68|15778.68|15898.68|15778.68|15897.96|15777.96|10
1623935890000|2021-06-17 13:18:10|15898.81|15778.81|15898.59|15778.59|15899.25|15779.25|15898.53|15778.53|10
1623935900000|2021-06-17 13:18:20|15898.44|15778.44|15899.88|15779.88|15899.88|15779.88|15898.37|15778.37|10
1623935910000|2021-06-17 13:18:30|15899.78|15779.78|15900.97|15780.97|15901.06|15781.06|15899.78|15779.78|10
1623935920000|2021-06-17 13:18:40|15901.24|15781.24|15901.31|15781.31|15901.31|15781.31|15900.82|15780.82|10
1623935930000|2021-06-17 13:18:50|15901.23|15781.23|15902.24|15782.24|15902.32|15782.32|15901.23|15781.23|10
1623935940000|2021-06-17 13:19:00|15902.51|15782.51|15904.58|15784.58|15904.58|15784.58|15901.3|15781.3|10
1623935950000|2021-06-17 13:19:10|15904.63|15784.63|15908.14|15788.14|15908.33|15788.33|15904.63|15784.63|10
1623935960000|2021-06-17 13:19:20|15909.37|15789.37|15914.05|15794.05|15914.05|15794.05|15909.37|15789.37|10
1623935970000|2021-06-17 13:19:30|15914.45|15794.45|15917.5|15797.5|15917.5|15797.5|15914.45|15794.45|10
1623935980000|2021-06-17 13:19:40|15917.61|15797.61|15918.76|15798.76|15919.37|15799.37|15917.61|15797.61|9
1623935990000|2021-06-17 13:19:50|15918.96|15798.96|15917.73|15797.73|15920.34|15800.34|15917.73|15797.73|10
1623936000000|2021-06-17 13:20:00|15917.75|15797.75|15917.47|15797.47|15917.94|15797.94|15917.36|15797.36|10
1623936010000|2021-06-17 13:20:10|15917.54|15797.54|15922.6|15802.6|15922.6|15802.6|15917.54|15797.54|10
1623936020000|2021-06-17 13:20:20|15922.57|15802.57|15922.94|15802.94|15923.3|15803.3|15922.52|15802.52|9
1623936030000|2021-06-17 13:20:30|15922.99|15802.99|15924.18|15804.18|15924.18|15804.18|15922.99|15802.99|10
1623936040000|2021-06-17 13:20:40|15923.91|15803.91|15922.8|15802.8|15923.91|15803.91|15922.8|15802.8|10
1623936050000|2021-06-17 13:20:50|15922.86|15802.86|15919.76|15799.76|15922.94|15802.94|15919.76|15799.76|10
1623936060000|2021-06-17 13:21:00|15919.54|15799.54|15916.91|15796.91|15919.54|15799.54|15916.91|15796.91|10
1623936070000|2021-06-17 13:21:10|15916.93|15796.93|15914.83|15794.83|15916.95|15796.95|15914.83|15794.83|8
1623936080000|2021-06-17 13:21:20|15913.87|15793.87|15909.98|15789.98|15913.98|15793.98|15909.98|15789.98|10
1623936090000|2021-06-17 13:21:30|15909.8|15789.8|15907.42|15787.42|15909.8|15789.8|15907.42|15787.42|10
1623936100000|2021-06-17 13:21:40|15907|15787|15901.29|15781.29|15907|15787|15901.29|15781.29|10
1623936110000|2021-06-17 13:21:50|15900.57|15780.57|15897.33|15777.33|15900.57|15780.57|15896.8|15776.8|10
1623936120000|2021-06-17 13:22:00|15897.15|15777.15|15897.4|15777.4|15897.77|15777.77|15896.97|15776.97|10
1623936130000|2021-06-17 13:22:10|15897.3|15777.3|15896.61|15776.61|15899.43|15779.43|15896.61|15776.61|10
1623936140000|2021-06-17 13:22:20|15896.65|15776.65|15898.27|15778.27|15898.36|15778.36|15896.65|15776.65|10
1623936150000|2021-06-17 13:22:30|15898.61|15778.61|15899.66|15779.66|15900.25|15780.25|15898.61|15778.61|10
1623936160000|2021-06-17 13:22:40|15899.71|15779.71|15897.74|15777.74|15899.79|15779.79|15897.74|15777.74|10
1623936170000|2021-06-17 13:22:50|15897.92|15777.92|15899.96|15779.96|15899.96|15779.96|15897.61|15777.61|9
1623936180000|2021-06-17 13:23:00|15901.03|15781.03|15902.41|15782.41|15902.41|15782.41|15900.97|15780.97|9
1623936190000|2021-06-17 13:23:10|15902.38|15782.38|15910.07|15790.07|15910.07|15790.07|15902.2|15782.2|10
1623936200000|2021-06-17 13:23:20|15910.3|15790.3|15910.79|15790.79|15911.08|15791.08|15910.3|15790.3|10
1623936210000|2021-06-17 13:23:30|15910.26|15790.26|15909.02|15789.02|15910.31|15790.31|15909.02|15789.02|10
1623936220000|2021-06-17 13:23:40|15908.91|15788.91|15909.39|15789.39|15909.39|15789.39|15908.77|15788.77|9
1623936230000|2021-06-17 13:23:50|15909.38|15789.38|15910.99|15790.99|15910.99|15790.99|15909.29|15789.29|10
1623936240000|2021-06-17 13:24:00|15911.21|15791.21|15917.09|15797.09|15917.09|15797.09|15911.21|15791.21|10
1623936250000|2021-06-17 13:24:10|15920.2|15800.2|15921.89|15801.89|15921.89|15801.89|15920.2|15800.2|10
1623936260000|2021-06-17 13:24:20|15922|15802|15922.34|15802.34|15922.38|15802.38|15921.99|15801.99|9
1623936270000|2021-06-17 13:24:30|15922.38|15802.38|15922.58|15802.58|15922.65|15802.65|15922.07|15802.07|10
1623936280000|2021-06-17 13:24:40|15922.86|15802.86|15924.47|15804.47|15924.47|15804.47|15922.86|15802.86|10
1623936290000|2021-06-17 13:24:50|15924.66|15804.66|15923.75|15803.75|15925.11|15805.11|15923.75|15803.75|9
1623936300000|2021-06-17 13:25:00|15922.93|15802.93|15923.53|15803.53|15923.53|15803.53|15922.93|15802.93|9
1623936310000|2021-06-17 13:25:10|15923.73|15803.73|15924.9|15804.9|15924.9|15804.9|15923.73|15803.73|10
1623936320000|2021-06-17 13:25:20|15925.3|15805.3|15926.85|15806.85|15926.86|15806.86|15925.08|15805.08|9
1623936330000|2021-06-17 13:25:30|15926.86|15806.86|15924.53|15804.53|15926.86|15806.86|15924.53|15804.53|10
1623936340000|2021-06-17 13:25:40|15924.51|15804.51|15924.12|15804.12|15924.51|15804.51|15924.07|15804.07|9
1623936350000|2021-06-17 13:25:50|15923.9|15803.9|15920.32|15800.32|15923.9|15803.9|15920.32|15800.32|10
1623936360000|2021-06-17 13:26:00|15920.17|15800.17|15916.4|15796.4|15920.17|15800.17|15916.4|15796.4|10
1623936370000|2021-06-17 13:26:10|15916.28|15796.28|15916|15796|15916.28|15796.28|15915.73|15795.73|10
1623936380000|2021-06-17 13:26:20|15915.64|15795.64|15910.51|15790.51|15915.64|15795.64|15910.51|15790.51|10
1623936390000|2021-06-17 13:26:30|15909.76|15789.76|15908.42|15788.42|15909.76|15789.76|15908.38|15788.38|10
1623936400000|2021-06-17 13:26:40|15908.34|15788.34|15906.76|15786.76|15908.34|15788.34|15906.76|15786.76|9
1623936410000|2021-06-17 13:26:50|15906.3|15786.3|15906.7|15786.7|15906.89|15786.89|15906.3|15786.3|9
1623936420000|2021-06-17 13:27:00|15907.18|15787.18|15909.98|15789.98|15909.98|15789.98|15906.19|15786.19|10
1623936430000|2021-06-17 13:27:10|15910.24|15790.24|15911.09|15791.09|15911.09|15791.09|15910.02|15790.02|9
1623936440000|2021-06-17 13:27:20|15912.06|15792.06|15915.86|15795.86|15915.86|15795.86|15912.06|15792.06|10
1623936450000|2021-06-17 13:27:30|15916.01|15796.01|15918.2|15798.2|15918.2|15798.2|15916.01|15796.01|10
1623936460000|2021-06-17 13:27:40|15919.2|15799.2|15918.95|15798.95|15919.9|15799.9|15918.79|15798.79|10
1623936470000|2021-06-17 13:27:50|15918.48|15798.48|15917.33|15797.33|15918.48|15798.48|15917.33|15797.33|10
1623936480000|2021-06-17 13:28:00|15917.1|15797.1|15914.86|15794.86|15917.17|15797.17|15914.86|15794.86|10
1623936490000|2021-06-17 13:28:10|15914.83|15794.83|15914.39|15794.39|15915.1|15795.1|15914.39|15794.39|8
1623936500000|2021-06-17 13:28:20|15913.91|15793.91|15911.94|15791.94|15913.96|15793.96|15911.94|15791.94|10
1623936510000|2021-06-17 13:28:30|15911.84|15791.84|15909.39|15789.39|15911.84|15791.84|15909.39|15789.39|10
1623936520000|2021-06-17 13:28:40|15909.22|15789.22|15908.47|15788.47|15909.22|15789.22|15908.47|15788.47|10
1623936530000|2021-06-17 13:28:50|15908.51|15788.51|15909.5|15789.5|15909.87|15789.87|15908.51|15788.51|10
1623936540000|2021-06-17 13:29:00|15909.55|15789.55|15912.02|15792.02|15912.02|15792.02|15909.55|15789.55|10
1623936550000|2021-06-17 13:29:10|15911.74|15791.74|15912.54|15792.54|15912.65|15792.65|15911.41|15791.41|10
1623936560000|2021-06-17 13:29:20|15912.53|15792.53|15913.96|15793.96|15913.96|15793.96|15912.49|15792.49|10
1623936570000|2021-06-17 13:29:30|15914.97|15794.97|15917.48|15797.48|15917.48|15797.48|15914.97|15794.97|10
1623936580000|2021-06-17 13:29:40|15917.23|15797.23|15919.29|15799.29|15919.29|15799.29|15917.23|15797.23|10
1623936590000|2021-06-17 13:29:50|15919.83|15799.83|15922.12|15802.12|15922.25|15802.25|15919.83|15799.83|10
1623936600000|2021-06-17 13:30:00|15922.18|15802.18|15922.92|15802.92|15922.99|15802.99|15921.5|15801.5|10
1623936610000|2021-06-17 13:30:10|15922.94|15802.94|15926.05|15806.05|15926.05|15806.05|15922.94|15802.94|10
1623936620000|2021-06-17 13:30:20|15926.23|15806.23|15927.17|15807.17|15927.55|15807.55|15926.23|15806.23|10
1623936630000|2021-06-17 13:30:30|15927.18|15807.18|15925.49|15805.49|15927.37|15807.37|15925.49|15805.49|10
1623936640000|2021-06-17 13:30:40|15925.05|15805.05|15924.53|15804.53|15925.05|15805.05|15924.15|15804.15|10
1623936650000|2021-06-17 13:30:50|15924.48|15804.48|15925.38|15805.38|15925.67|15805.67|15924.48|15804.48|10
1623936660000|2021-06-17 13:31:00|15925.33|15805.33|15927.19|15807.19|15927.19|15807.19|15925.33|15805.33|9
1623936670000|2021-06-17 13:31:10|15927.66|15807.66|15931.32|15811.32|15931.32|15811.32|15927.66|15807.66|10
1623936680000|2021-06-17 13:31:20|15931.81|15811.81|15937.34|15817.34|15937.34|15817.34|15931.81|15811.81|10
1623936690000|2021-06-17 13:31:30|15939.32|15819.32|15941.05|15821.05|15941.05|15821.05|15939.32|15819.32|9
1623936700000|2021-06-17 13:31:40|15941.97|15821.97|15942.26|15822.26|15942.26|15822.26|15941.78|15821.78|10
1623936710000|2021-06-17 13:31:50|15942.55|15822.55|15945.51|15825.51|15945.51|15825.51|15942.55|15822.55|10
1623936720000|2021-06-17 13:32:00|15946.09|15826.09|15949.85|15829.85|15949.85|15829.85|15945.99|15825.99|9
1623936730000|2021-06-17 13:32:10|15949.86|15829.86|15952.88|15832.88|15952.88|15832.88|15949.72|15829.72|9
1623936740000|2021-06-17 13:32:20|15953.43|15833.43|15956.15|15836.15|15956.6|15836.6|15952.7|15832.7|10
1623936750000|2021-06-17 13:32:30|15955.91|15835.91|15956.15|15836.15|15956.73|15836.73|15955.83|15835.83|10
1623936760000|2021-06-17 13:32:40|15956.26|15836.26|15959.83|15839.83|15959.83|15839.83|15956.26|15836.26|10
1623936770000|2021-06-17 13:32:50|15960.46|15840.46|15960.96|15840.96|15962.13|15842.13|15960.46|15840.46|10
1623936780000|2021-06-17 13:33:00|15960.93|15840.93|15960.34|15840.34|15960.93|15840.93|15960.16|15840.16|9
1623936790000|2021-06-17 13:33:10|15960.22|15840.22|15962.8|15842.8|15962.8|15842.8|15960.22|15840.22|10
1623936800000|2021-06-17 13:33:20|15963.67|15843.67|15966.64|15846.64|15966.64|15846.64|15963.28|15843.28|10
1623936810000|2021-06-17 13:33:30|15966.67|15846.67|15966.03|15846.03|15967.89|15847.89|15965.96|15845.96|10
1623936820000|2021-06-17 13:33:40|15966.51|15846.51|15965.38|15845.38|15966.61|15846.61|15964.95|15844.95|10
1623936830000|2021-06-17 13:33:50|15965.17|15845.17|15968.07|15848.07|15968.1|15848.1|15964.36|15844.36|9
1623936840000|2021-06-17 13:34:00|15968.23|15848.23|15970.29|15850.29|15970.29|15850.29|15968.23|15848.23|10
1623936850000|2021-06-17 13:34:10|15970.44|15850.44|15971.83|15851.83|15971.83|15851.83|15970.44|15850.44|9
1623936860000|2021-06-17 13:34:20|15972.14|15852.14|15975.21|15855.21|15975.21|15855.21|15972.14|15852.14|10
1623936870000|2021-06-17 13:34:30|15975.18|15855.18|15977.45|15857.45|15977.45|15857.45|15975.18|15855.18|10
1623936880000|2021-06-17 13:34:40|15978.12|15858.12|15985.33|15865.33|15985.33|15865.33|15978.12|15858.12|10
1623936890000|2021-06-17 13:34:50|15985.36|15865.36|15986.81|15866.81|15987.42|15867.42|15985.36|15865.36|10
1623936900000|2021-06-17 13:35:00|15986.79|15866.79|15989.59|15869.59|15990.51|15870.51|15986.64|15866.64|10
1623936910000|2021-06-17 13:35:10|15989.62|15869.62|15987.41|15867.41|15989.93|15869.93|15987.41|15867.41|10
1623936920000|2021-06-17 13:35:20|15987.34|15867.34|15984.33|15864.33|15987.34|15867.34|15984.14|15864.14|10
1623936930000|2021-06-17 13:35:30|15983.91|15863.91|15982.32|15862.32|15983.91|15863.91|15981.98|15861.98|9
1623936940000|2021-06-17 13:35:40|15982.26|15862.26|15979.75|15859.75|15982.41|15862.41|15979.75|15859.75|10
1623936950000|2021-06-17 13:35:50|15979.79|15859.79|15976.37|15856.37|15979.79|15859.79|15976.37|15856.37|10
1623936960000|2021-06-17 13:36:00|15976.13|15856.13|15977.08|15857.08|15977.76|15857.76|15976.13|15856.13|10
1623936970000|2021-06-17 13:36:10|15977|15857|15976.05|15856.05|15977.01|15857.01|15976.05|15856.05|10
1623936980000|2021-06-17 13:36:20|15976.48|15856.48|15974.55|15854.55|15976.48|15856.48|15974.55|15854.55|9
1623936990000|2021-06-17 13:36:30|15974.51|15854.51|15972.66|15852.66|15974.51|15854.51|15972.66|15852.66|10
1623937000000|2021-06-17 13:36:40|15972.21|15852.21|15973.16|15853.16|15973.16|15853.16|15972.21|15852.21|8
1623937010000|2021-06-17 13:36:50|15973.82|15853.82|15974.7|15854.7|15976.18|15856.18|15973.82|15853.82|10
1623937020000|2021-06-17 13:37:00|15974.78|15854.78|15972.03|15852.03|15974.78|15854.78|15972.03|15852.03|10
1623937030000|2021-06-17 13:37:10|15972.15|15852.15|15973.02|15853.02|15973.02|15853.02|15971.82|15851.82|10
1623937040000|2021-06-17 13:37:20|15973.22|15853.22|15978.62|15858.62|15978.76|15858.76|15973.22|15853.22|9
1623937050000|2021-06-17 13:37:30|15978.45|15858.45|15976.79|15856.79|15978.53|15858.53|15976.79|15856.79|10
1623937060000|2021-06-17 13:37:40|15976.75|15856.75|15974.49|15854.49|15976.75|15856.75|15974.24|15854.24|10
1623937070000|2021-06-17 13:37:50|15974.88|15854.88|15975.93|15855.93|15975.93|15855.93|15974.54|15854.54|10
1623937080000|2021-06-17 13:38:00|15975.7|15855.7|15975.62|15855.62|15975.83|15855.83|15975.31|15855.31|9
1623937090000|2021-06-17 13:38:10|15975.67|15855.67|15977.67|15857.67|15977.85|15857.85|15975.67|15855.67|10
1623937100000|2021-06-17 13:38:20|15978.2|15858.2|15979.93|15859.93|15980.84|15860.84|15978.2|15858.2|10
1623937110000|2021-06-17 13:38:30|15980.19|15860.19|15979.8|15859.8|15980.83|15860.83|15979.58|15859.58|10
1623937120000|2021-06-17 13:38:40|15979.76|15859.76|15979.08|15859.08|15979.89|15859.89|15978.71|15858.71|10
1623937130000|2021-06-17 13:38:50|15978.7|15858.7|15978.07|15858.07|15978.82|15858.82|15978|15858|10
1623937140000|2021-06-17 13:39:00|15977.75|15857.75|15977.22|15857.22|15977.9|15857.9|15977.11|15857.11|10
1623937150000|2021-06-17 13:39:10|15977.16|15857.16|15975.68|15855.68|15977.16|15857.16|15975.68|15855.68|9
1623937160000|2021-06-17 13:39:20|15975.4|15855.4|15975.68|15855.68|15975.9|15855.9|15975.4|15855.4|9
1623937170000|2021-06-17 13:39:30|15975.3|15855.3|15975.84|15855.84|15975.84|15855.84|15975.3|15855.3|7
1623937180000|2021-06-17 13:39:40|15976.15|15856.15|15977.92|15857.92|15977.92|15857.92|15976.15|15856.15|10
1623937190000|2021-06-17 13:39:50|15977.78|15857.78|15979.61|15859.61|15979.91|15859.91|15977.78|15857.78|10
1623937200000|2021-06-17 13:40:00|15979.22|15859.22|15981.33|15861.33|15981.33|15861.33|15979.18|15859.18|10
1623937210000|2021-06-17 13:40:10|15982|15862|15982.47|15862.47|15983.09|15863.09|15982|15862|10
1623937220000|2021-06-17 13:40:20|15982.81|15862.81|15978.83|15858.83|15982.81|15862.81|15978.83|15858.83|10
1623937230000|2021-06-17 13:40:30|15978.64|15858.64|15976.53|15856.53|15978.64|15858.64|15976.53|15856.53|10
1623937240000|2021-06-17 13:40:40|15976.76|15856.76|15978.9|15858.9|15978.9|15858.9|15976.76|15856.76|10
1623937250000|2021-06-17 13:40:50|15979.27|15859.27|15977.73|15857.73|15979.27|15859.27|15977.73|15857.73|8
1623937260000|2021-06-17 13:41:00|15977.51|15857.51|15977.93|15857.93|15977.93|15857.93|15976.76|15856.76|9
1623937270000|2021-06-17 13:41:10|15978.26|15858.26|15977.93|15857.93|15979.24|15859.24|15977.93|15857.93|10
1623937280000|2021-06-17 13:41:20|15978.45|15858.45|15976.08|15856.08|15978.45|15858.45|15976.08|15856.08|9
1623937290000|2021-06-17 13:41:30|15975.97|15855.97|15972.77|15852.77|15975.97|15855.97|15972.77|15852.77|9
1623937300000|2021-06-17 13:41:40|15972.64|15852.64|15969.72|15849.72|15972.64|15852.64|15969.72|15849.72|10
1623937310000|2021-06-17 13:41:50|15969.68|15849.68|15969.1|15849.1|15969.68|15849.68|15968.66|15848.66|8
1623937320000|2021-06-17 13:42:00|15968.38|15848.38|15967.07|15847.07|15968.38|15848.38|15967.07|15847.07|9
1623937330000|2021-06-17 13:42:10|15966.46|15846.46|15965.95|15845.95|15966.69|15846.69|15965.93|15845.93|9
1623937340000|2021-06-17 13:42:20|15966.13|15846.13|15966.31|15846.31|15966.31|15846.31|15966.11|15846.11|10
1623937350000|2021-06-17 13:42:30|15966.22|15846.22|15966.31|15846.31|15966.4|15846.4|15966.09|15846.09|9
1623937360000|2021-06-17 13:42:40|15966.32|15846.32|15965.84|15845.84|15966.32|15846.32|15965.84|15845.84|9
1623937370000|2021-06-17 13:42:50|15965.91|15845.91|15963.35|15843.35|15965.91|15845.91|15963.35|15843.35|10
1623937380000|2021-06-17 13:43:00|15962.61|15842.61|15961.15|15841.15|15962.7|15842.7|15960.82|15840.82|10
1623937390000|2021-06-17 13:43:10|15961.21|15841.21|15960.36|15840.36|15961.21|15841.21|15960.03|15840.03|10
1623937400000|2021-06-17 13:43:20|15960.66|15840.66|15961.17|15841.17|15961.17|15841.17|15960.62|15840.62|10
1623937410000|2021-06-17 13:43:30|15961.07|15841.07|15959.72|15839.72|15961.3|15841.3|15959.7|15839.7|10
1623937420000|2021-06-17 13:43:40|15959.65|15839.65|15959.86|15839.86|15960.17|15840.17|15959.64|15839.64|10
1623937430000|2021-06-17 13:43:50|15959.67|15839.67|15958.43|15838.43|15959.67|15839.67|15958.43|15838.43|10
1623937440000|2021-06-17 13:44:00|15958.4|15838.4|15957.25|15837.25|15958.4|15838.4|15957.24|15837.24|10
1623937450000|2021-06-17 13:44:10|15957.26|15837.26|15958.79|15838.79|15959.01|15839.01|15957.26|15837.26|9
1623937460000|2021-06-17 13:44:20|15959.14|15839.14|15959.18|15839.18|15960.55|15840.55|15959.14|15839.14|10
1623937470000|2021-06-17 13:44:30|15959.15|15839.15|15958.96|15838.96|15959.22|15839.22|15958.69|15838.69|9
1623937480000|2021-06-17 13:44:40|15959.22|15839.22|15958.89|15838.89|15959.28|15839.28|15958.89|15838.89|10
1623937490000|2021-06-17 13:44:50|15958.87|15838.87|15957.77|15837.77|15959.44|15839.44|15957.42|15837.42|10
1623937500000|2021-06-17 13:45:00|15957.32|15837.32|15953.81|15833.81|15957.32|15837.32|15953.8|15833.8|10
1623937510000|2021-06-17 13:45:10|15953.86|15833.86|15952.33|15832.33|15953.86|15833.86|15952.27|15832.27|10
1623937520000|2021-06-17 13:45:20|15952.22|15832.22|15951.79|15831.79|15952.55|15832.55|15951.64|15831.64|10
1623937530000|2021-06-17 13:45:30|15951.39|15831.39|15952.02|15832.02|15952.59|15832.59|15951.22|15831.22|10
1623937540000|2021-06-17 13:45:40|15951.54|15831.54|15951.84|15831.84|15951.84|15831.84|15950.61|15830.61|9
1623937550000|2021-06-17 13:45:50|15951.92|15831.92|15952.56|15832.56|15952.69|15832.69|15951.92|15831.92|9
1623937560000|2021-06-17 13:46:00|15952.93|15832.93|15956.95|15836.95|15956.95|15836.95|15952.92|15832.92|9
1623937570000|2021-06-17 13:46:10|15957.34|15837.34|15960.37|15840.37|15960.37|15840.37|15957.34|15837.34|10
1623937580000|2021-06-17 13:46:20|15961.55|15841.55|15963.67|15843.67|15963.67|15843.67|15961.55|15841.55|10
1623937590000|2021-06-17 13:46:30|15963.55|15843.55|15964.76|15844.76|15964.76|15844.76|15963.55|15843.55|8
1623937600000|2021-06-17 13:46:40|15964.88|15844.88|15963.94|15843.94|15965.13|15845.13|15963.94|15843.94|10
1623937610000|2021-06-17 13:46:50|15964.01|15844.01|15963.71|15843.71|15964.38|15844.38|15963.71|15843.71|9
1623937620000|2021-06-17 13:47:00|15963.65|15843.65|15964.34|15844.34|15964.34|15844.34|15963.47|15843.47|10
1623937630000|2021-06-17 13:47:10|15964.72|15844.72|15967.08|15847.08|15967.08|15847.08|15964.71|15844.71|10
1623937640000|2021-06-17 13:47:20|15967.48|15847.48|15967.81|15847.81|15967.95|15847.95|15967.2|15847.2|9
1623937650000|2021-06-17 13:47:30|15967.72|15847.72|15968.1|15848.1|15968.81|15848.81|15967.45|15847.45|10
1623937660000|2021-06-17 13:47:40|15968.15|15848.15|15968.29|15848.29|15968.98|15848.98|15968.15|15848.15|9
1623937670000|2021-06-17 13:47:50|15968.09|15848.09|15967.39|15847.39|15968.23|15848.23|15967.39|15847.39|10
1623937680000|2021-06-17 13:48:00|15967.47|15847.47|15967.89|15847.89|15967.89|15847.89|15967.41|15847.41|9
1623937690000|2021-06-17 13:48:10|15967.94|15847.94|15969.73|15849.73|15969.81|15849.81|15967.94|15847.94|10
1623937700000|2021-06-17 13:48:20|15969.89|15849.89|15971.24|15851.24|15971.33|15851.33|15969.89|15849.89|9
1623937710000|2021-06-17 13:48:30|15971.16|15851.16|15971.47|15851.47|15971.47|15851.47|15971.14|15851.14|8
1623937720000|2021-06-17 13:48:40|15971.36|15851.36|15970.07|15850.07|15971.36|15851.36|15969.95|15849.95|9
1623937730000|2021-06-17 13:48:50|15970.05|15850.05|15968.71|15848.71|15970.2|15850.2|15968.71|15848.71|10
1623937740000|2021-06-17 13:49:00|15968.63|15848.63|15970.58|15850.58|15970.58|15850.58|15968.22|15848.22|10
1623937750000|2021-06-17 13:49:10|15971.27|15851.27|15974.91|15854.91|15974.91|15854.91|15971.27|15851.27|10
1623937760000|2021-06-17 13:49:20|15974.92|15854.92|15976.66|15856.66|15976.66|15856.66|15974.92|15854.92|10
1623937770000|2021-06-17 13:49:30|15976.91|15856.91|15977.39|15857.39|15977.39|15857.39|15976.91|15856.91|10
1623937780000|2021-06-17 13:49:40|15977.17|15857.17|15978.28|15858.28|15978.3|15858.3|15977.17|15857.17|9
1623937790000|2021-06-17 13:49:50|15978.47|15858.47|15979.21|15859.21|15979.21|15859.21|15978.47|15858.47|10
1623937800000|2021-06-17 13:50:00|15979.63|15859.63|15981.01|15861.01|15981.01|15861.01|15979.63|15859.63|10
1623937810000|2021-06-17 13:50:10|15980.45|15860.45|15979.53|15859.53|15980.45|15860.45|15978.95|15858.95|10
1623937820000|2021-06-17 13:50:20|15979.02|15859.02|15979.68|15859.68|15979.68|15859.68|15978.85|15858.85|9
1623937830000|2021-06-17 13:50:30|15979.88|15859.88|15979.04|15859.04|15979.88|15859.88|15979.04|15859.04|9
1623937840000|2021-06-17 13:50:40|15978.69|15858.69|15978.55|15858.55|15978.94|15858.94|15978.5|15858.5|10
1623937850000|2021-06-17 13:50:50|15978.43|15858.43|15977.13|15857.13|15978.43|15858.43|15977.13|15857.13|9
1623937860000|2021-06-17 13:51:00|15976.92|15856.92|15976.76|15856.76|15976.92|15856.92|15976.15|15856.15|10
1623937870000|2021-06-17 13:51:10|15976.41|15856.41|15974.53|15854.53|15976.41|15856.41|15974.53|15854.53|10
1623937880000|2021-06-17 13:51:20|15974.25|15854.25|15971.6|15851.6|15974.25|15854.25|15971.6|15851.6|10
1623937890000|2021-06-17 13:51:30|15971.2|15851.2|15969.28|15849.28|15971.2|15851.2|15968.95|15848.95|10
1623937900000|2021-06-17 13:51:40|15969.19|15849.19|15967.27|15847.27|15969.33|15849.33|15967.27|15847.27|9
1623937910000|2021-06-17 13:51:50|15967.42|15847.42|15968.99|15848.99|15968.99|15848.99|15967.42|15847.42|9
1623937920000|2021-06-17 13:52:00|15968.59|15848.59|15968.76|15848.76|15968.79|15848.79|15968.47|15848.47|9
1623937930000|2021-06-17 13:52:10|15968.63|15848.63|15966.61|15846.61|15968.63|15848.63|15966.61|15846.61|10
1623937940000|2021-06-17 13:52:20|15966.82|15846.82|15964.92|15844.92|15966.83|15846.83|15964.92|15844.92|9
1623937950000|2021-06-17 13:52:30|15964.88|15844.88|15964.38|15844.38|15964.95|15844.95|15964.35|15844.35|8
1623937960000|2021-06-17 13:52:40|15964.52|15844.52|15962.49|15842.49|15964.52|15844.52|15962.38|15842.38|8
1623937970000|2021-06-17 13:52:50|15962.15|15842.15|15960.79|15840.79|15962.19|15842.19|15960.79|15840.79|9
1623937980000|2021-06-17 13:53:00|15960.54|15840.54|15959.99|15839.99|15961.21|15841.21|15959.99|15839.99|10
1623937990000|2021-06-17 13:53:10|15960.33|15840.33|15960.09|15840.09|15960.45|15840.45|15959.9|15839.9|10
1623938000000|2021-06-17 13:53:20|15960.12|15840.12|15958.47|15838.47|15960.12|15840.12|15958.09|15838.09|10
1623938010000|2021-06-17 13:53:30|15958.77|15838.77|15959.28|15839.28|15960|15840|15958.77|15838.77|10
1623938020000|2021-06-17 13:53:40|15959.07|15839.07|15957.95|15837.95|15959.07|15839.07|15957.95|15837.95|10
1623938030000|2021-06-17 13:53:50|15958.2|15838.2|15957.03|15837.03|15958.8|15838.8|15957.03|15837.03|10
1623938040000|2021-06-17 13:54:00|15957.35|15837.35|15956.61|15836.61|15957.62|15837.62|15956.61|15836.61|10
1623938050000|2021-06-17 13:54:10|15956.88|15836.88|15956.48|15836.48|15957.27|15837.27|15956.26|15836.26|10
1623938060000|2021-06-17 13:54:20|15956.44|15836.44|15958.11|15838.11|15958.11|15838.11|15956.24|15836.24|10
1623938070000|2021-06-17 13:54:30|15958.22|15838.22|15959.62|15839.62|15959.62|15839.62|15957.8|15837.8|10
1623938080000|2021-06-17 13:54:40|15959.53|15839.53|15960.91|15840.91|15960.91|15840.91|15959.53|15839.53|9
1623938090000|2021-06-17 13:54:50|15960.9|15840.9|15961.32|15841.32|15961.32|15841.32|15960.78|15840.78|7
1623938100000|2021-06-17 13:55:00|15960.97|15840.97|15956.23|15836.23|15961.25|15841.25|15956.23|15836.23|10
1623938110000|2021-06-17 13:55:10|15955.38|15835.38|15950.7|15830.7|15955.38|15835.38|15950.7|15830.7|10
1623938120000|2021-06-17 13:55:20|15950.55|15830.55|15948.12|15828.12|15950.55|15830.55|15948.12|15828.12|10
1623938130000|2021-06-17 13:55:30|15948.19|15828.19|15947.35|15827.35|15948.19|15828.19|15947.16|15827.16|10
1623938140000|2021-06-17 13:55:40|15947.62|15827.62|15944.23|15824.23|15947.62|15827.62|15944.23|15824.23|10
1623938150000|2021-06-17 13:55:50|15944.19|15824.19|15942.82|15822.82|15944.19|15824.19|15942.64|15822.64|9
1623938160000|2021-06-17 13:56:00|15943.4|15823.4|15943.02|15823.02|15943.88|15823.88|15942.89|15822.89|10
1623938170000|2021-06-17 13:56:10|15941.27|15821.27|15939.97|15819.97|15941.27|15821.27|15939.53|15819.53|10
1623938180000|2021-06-17 13:56:20|15939.48|15819.48|15937.31|15817.31|15939.48|15819.48|15937.31|15817.31|10
1623938190000|2021-06-17 13:56:30|15937.45|15817.45|15933.87|15813.87|15937.45|15817.45|15933.87|15813.87|10
1623938200000|2021-06-17 13:56:40|15933.54|15813.54|15930.27|15810.27|15933.54|15813.54|15930.27|15810.27|10
1623938210000|2021-06-17 13:56:50|15929.98|15809.98|15930.89|15810.89|15931.04|15811.04|15929.92|15809.92|10
1623938220000|2021-06-17 13:57:00|15931.05|15811.05|15930.03|15810.03|15931.15|15811.15|15929.39|15809.39|10
1623938230000|2021-06-17 13:57:10|15930.22|15810.22|15930.81|15810.81|15930.81|15810.81|15929.96|15809.96|8
1623938240000|2021-06-17 13:57:20|15930.9|15810.9|15932.24|15812.24|15933.22|15813.22|15930.9|15810.9|10
1623938250000|2021-06-17 13:57:30|15931.4|15811.4|15928.23|15808.23|15931.4|15811.4|15928.15|15808.15|10
1623938260000|2021-06-17 13:57:40|15928.04|15808.04|15926.22|15806.22|15928.04|15808.04|15925.51|15805.51|10
1623938270000|2021-06-17 13:57:50|15926.54|15806.54|15923.82|15803.82|15926.55|15806.55|15923.34|15803.34|10
1623938280000|2021-06-17 13:58:00|15923.59|15803.59|15920.82|15800.82|15923.93|15803.93|15920.41|15800.41|10
1623938290000|2021-06-17 13:58:10|15921.34|15801.34|15921.74|15801.74|15922.33|15802.33|15921.34|15801.34|10
1623938300000|2021-06-17 13:58:20|15921.62|15801.62|15923.1|15803.1|15923.1|15803.1|15921.36|15801.36|10
1623938310000|2021-06-17 13:58:30|15923.27|15803.27|15923.26|15803.26|15923.38|15803.38|15923.12|15803.12|8
1623938320000|2021-06-17 13:58:40|15923.34|15803.34|15923.22|15803.22|15923.34|15803.34|15922.93|15802.93|10
1623938330000|2021-06-17 13:58:50|15924.29|15804.29|15925.02|15805.02|15925.02|15805.02|15924.16|15804.16|10
1623938340000|2021-06-17 13:59:00|15924.49|15804.49|15923.34|15803.34|15924.49|15804.49|15922.38|15802.38|9
1623938350000|2021-06-17 13:59:10|15923.48|15803.48|15924.95|15804.95|15924.95|15804.95|15923.48|15803.48|10
1623938360000|2021-06-17 13:59:20|15924.86|15804.86|15925.68|15805.68|15925.74|15805.74|15924.79|15804.79|10
1623938370000|2021-06-17 13:59:30|15926.56|15806.56|15925.18|15805.18|15926.6|15806.6|15925.18|15805.18|10
1623938380000|2021-06-17 13:59:40|15925.17|15805.17|15927.02|15807.02|15927.02|15807.02|15925.11|15805.11|10
1623938390000|2021-06-17 13:59:50|15927.01|15807.01|15927.03|15807.03|15927.32|15807.32|15926.99|15806.99|9
1623938400000|2021-06-17 14:00:00|15927.06|15807.06|15925.15|15805.15|15927.13|15807.13|15925.15|15805.15|10
1623938410000|2021-06-17 14:00:10|15925.01|15805.01|15922.7|15802.7|15925.05|15805.05|15922.7|15802.7|10
1623938420000|2021-06-17 14:00:20|15922.51|15802.51|15919.31|15799.31|15922.53|15802.53|15919.31|15799.31|10
1623938430000|2021-06-17 14:00:30|15918.17|15798.17|15914.76|15794.76|15918.17|15798.17|15914.76|15794.76|9
1623938440000|2021-06-17 14:00:40|15914.37|15794.37|15908.61|15788.61|15914.37|15794.37|15908.61|15788.61|10
1623938450000|2021-06-17 14:00:50|15908.28|15788.28|15907.7|15787.7|15908.61|15788.61|15907.7|15787.7|10
1623938460000|2021-06-17 14:01:00|15907.38|15787.38|15904.32|15784.32|15907.38|15787.38|15904.32|15784.32|10
1623938470000|2021-06-17 14:01:10|15904.73|15784.73|15907.87|15787.87|15907.87|15787.87|15904.66|15784.66|9
1623938480000|2021-06-17 14:01:20|15905.5|15785.5|15906.12|15786.12|15906.75|15786.75|15905.5|15785.5|9
1623938490000|2021-06-17 14:01:30|15906.25|15786.25|15909.17|15789.17|15909.17|15789.17|15906.25|15786.25|10
1623938500000|2021-06-17 14:01:40|15909.12|15789.12|15906.49|15786.49|15909.15|15789.15|15906.49|15786.49|9
1623938510000|2021-06-17 14:01:50|15905.95|15785.95|15903.85|15783.85|15905.95|15785.95|15903.85|15783.85|10
1623938520000|2021-06-17 14:02:00|15903.11|15783.11|15893.36|15773.36|15904.13|15784.13|15893.36|15773.36|10
1623938530000|2021-06-17 14:02:10|15885.32|15765.32|15872.37|15752.37|15885.32|15765.32|15870.57|15750.57|10
1623938540000|2021-06-17 14:02:20|15868.62|15748.62|15862.79|15742.79|15868.62|15748.62|15861.06|15741.06|10
1623938550000|2021-06-17 14:02:30|15862.26|15742.26|15860.59|15740.59|15863.63|15743.63|15860.59|15740.59|10
1623938560000|2021-06-17 14:02:40|15860.16|15740.16|15852.8|15732.8|15860.31|15740.31|15852.8|15732.8|10
1623938570000|2021-06-17 14:02:50|15852.25|15732.25|15849.32|15729.32|15852.25|15732.25|15849.07|15729.07|10
1623938580000|2021-06-17 14:03:00|15849.37|15729.37|15848.97|15728.97|15850.51|15730.51|15848.66|15728.66|10
1623938590000|2021-06-17 14:03:10|15849.56|15729.56|15859.7|15739.7|15859.7|15739.7|15849.56|15729.56|10
1623938600000|2021-06-17 14:03:20|15861.4|15741.4|15860.28|15740.28|15862.69|15742.69|15860.28|15740.28|10
1623938610000|2021-06-17 14:03:30|15860.52|15740.52|15859.83|15739.83|15860.52|15740.52|15859.52|15739.52|10
1623938620000|2021-06-17 14:03:40|15860.27|15740.27|15856.42|15736.42|15860.27|15740.27|15856.42|15736.42|10
1623938630000|2021-06-17 14:03:50|15854.76|15734.76|15854.94|15734.94|15855.01|15735.01|15854.01|15734.01|10
1623938640000|2021-06-17 14:04:00|15854.77|15734.77|15855.44|15735.44|15855.44|15735.44|15854.75|15734.75|9
1623938650000|2021-06-17 14:04:10|15855.45|15735.45|15855.12|15735.12|15855.6|15735.6|15854.9|15734.9|9
1623938660000|2021-06-17 14:04:20|15855.25|15735.25|15855.46|15735.46|15855.93|15735.93|15855.25|15735.25|9
1623938670000|2021-06-17 14:04:30|15855|15735|15853.28|15733.28|15855.07|15735.07|15853.03|15733.03|10
1623938680000|2021-06-17 14:04:40|15853.69|15733.69|15857.41|15737.41|15857.41|15737.41|15853.69|15733.69|10
1623938690000|2021-06-17 14:04:50|15857.64|15737.64|15858.67|15738.67|15858.67|15738.67|15856.99|15736.99|10
1623938700000|2021-06-17 14:05:00|15858.26|15738.26|15860.86|15740.86|15860.86|15740.86|15858.07|15738.07|10
1623938710000|2021-06-17 14:05:10|15861.39|15741.39|15864.05|15744.05|15864.05|15744.05|15861.39|15741.39|10
1623938720000|2021-06-17 14:05:20|15863.83|15743.83|15865.37|15745.37|15865.62|15745.62|15863.48|15743.48|10
1623938730000|2021-06-17 14:05:30|15865.36|15745.36|15868.91|15748.91|15868.91|15748.91|15865.36|15745.36|10
1623938740000|2021-06-17 14:05:40|15868.96|15748.96|15866.44|15746.44|15868.96|15748.96|15865.23|15745.23|10
1623938750000|2021-06-17 14:05:50|15865.7|15745.7|15863.42|15743.42|15867.18|15747.18|15863.42|15743.42|10
1623938760000|2021-06-17 14:06:00|15862.16|15742.16|15859.74|15739.74|15862.31|15742.31|15859.7|15739.7|10
1623938770000|2021-06-17 14:06:10|15861.66|15741.66|15863.7|15743.7|15864.02|15744.02|15859.76|15739.76|10
1623938780000|2021-06-17 14:06:20|15863.84|15743.84|15862.99|15742.99|15864.32|15744.32|15862.99|15742.99|10
1623938790000|2021-06-17 14:06:30|15862.86|15742.86|15862.78|15742.78|15864.02|15744.02|15862.55|15742.55|10
1623938800000|2021-06-17 14:06:40|15863.93|15743.93|15863.96|15743.96|15864.34|15744.34|15863.73|15743.73|10
1623938810000|2021-06-17 14:06:50|15864.09|15744.09|15862.71|15742.71|15864.1|15744.1|15862.71|15742.71|10
1623938820000|2021-06-17 14:07:00|15862.66|15742.66|15862.12|15742.12|15862.68|15742.68|15860.91|15740.91|10
1623938830000|2021-06-17 14:07:10|15861.87|15741.87|15865.02|15745.02|15865.06|15745.06|15861.87|15741.87|10
1623938840000|2021-06-17 14:07:20|15864.84|15744.84|15865.53|15745.53|15865.53|15745.53|15864.84|15744.84|9
1623938850000|2021-06-17 14:07:30|15865.63|15745.63|15864.2|15744.2|15865.63|15745.63|15864.2|15744.2|9
1623938860000|2021-06-17 14:07:40|15863.46|15743.46|15860.64|15740.64|15863.46|15743.46|15860.64|15740.64|10
1623938870000|2021-06-17 14:07:50|15860.23|15740.23|15857.84|15737.84|15860.23|15740.23|15857.84|15737.84|10
1623938880000|2021-06-17 14:08:00|15857.25|15737.25|15856.13|15736.13|15857.25|15737.25|15856.13|15736.13|10
1623938890000|2021-06-17 14:08:10|15856.61|15736.61|15859.31|15739.31|15859.31|15739.31|15856.61|15736.61|10
1623938900000|2021-06-17 14:08:20|15858.23|15738.23|15858.58|15738.58|15859.18|15739.18|15858.12|15738.12|9
1623938910000|2021-06-17 14:08:30|15858.55|15738.55|15857.86|15737.86|15858.83|15738.83|15857.77|15737.77|10
1623938920000|2021-06-17 14:08:40|15857.66|15737.66|15855.65|15735.65|15857.73|15737.73|15855.65|15735.65|10
1623938930000|2021-06-17 14:08:50|15855.69|15735.69|15852.6|15732.6|15855.69|15735.69|15851.43|15731.43|10
1623938940000|2021-06-17 14:09:00|15851.86|15731.86|15855.44|15735.44|15855.44|15735.44|15850.84|15730.84|10
1623938950000|2021-06-17 14:09:10|15856.32|15736.32|15861.84|15741.84|15861.84|15741.84|15856.32|15736.32|10
1623938960000|2021-06-17 14:09:20|15862.7|15742.7|15868.58|15748.58|15869.01|15749.01|15862.7|15742.7|10
1623938970000|2021-06-17 14:09:30|15869.14|15749.14|15870.07|15750.07|15870.69|15750.69|15869.14|15749.14|10
1623938980000|2021-06-17 14:09:40|15869.89|15749.89|15869.96|15749.96|15870.6|15750.6|15869.89|15749.89|10
1623938990000|2021-06-17 14:09:50|15869.95|15749.95|15870.1|15750.1|15870.1|15750.1|15868.01|15748.01|10
1623939000000|2021-06-17 14:10:00|15870.13|15750.13|15869.41|15749.41|15870.13|15750.13|15869.19|15749.19|9
1623939010000|2021-06-17 14:10:10|15869.27|15749.27|15867.54|15747.54|15869.27|15749.27|15867.54|15747.54|9
1623939020000|2021-06-17 14:10:20|15867.67|15747.67|15865.79|15745.79|15867.8|15747.8|15865.79|15745.79|10
1623939030000|2021-06-17 14:10:30|15865.42|15745.42|15865.87|15745.87|15865.87|15745.87|15864.87|15744.87|9
1623939040000|2021-06-17 14:10:40|15865.22|15745.22|15863.14|15743.14|15865.27|15745.27|15862.8|15742.8|9
1623939050000|2021-06-17 14:10:50|15863.41|15743.41|15866.38|15746.38|15866.38|15746.38|15863.41|15743.41|9
1623939060000|2021-06-17 14:11:00|15866.82|15746.82|15870.27|15750.27|15870.77|15750.77|15866.82|15746.82|10
1623939070000|2021-06-17 14:11:10|15870.37|15750.37|15869.08|15749.08|15870.37|15750.37|15868.79|15748.79|10
1623939080000|2021-06-17 14:11:20|15869.01|15749.01|15869.22|15749.22|15869.22|15749.22|15868.59|15748.59|10
1623939090000|2021-06-17 14:11:30|15868.94|15748.94|15868.9|15748.9|15869.19|15749.19|15868.1|15748.1|10
1623939100000|2021-06-17 14:11:40|15869.62|15749.62|15870.97|15750.97|15870.98|15750.98|15869.62|15749.62|9
1623939110000|2021-06-17 14:11:50|15871.09|15751.09|15874.49|15754.49|15874.49|15754.49|15871.09|15751.09|8
1623939120000|2021-06-17 14:12:00|15874.54|15754.54|15875.52|15755.52|15876.06|15756.06|15874.54|15754.54|9
1623939130000|2021-06-17 14:12:10|15875.41|15755.41|15874.92|15754.92|15875.5|15755.5|15874.9|15754.9|9
1623939140000|2021-06-17 14:12:20|15874.69|15754.69|15872.73|15752.73|15874.69|15754.69|15872.73|15752.73|8
1623939150000|2021-06-17 14:12:30|15872.9|15752.9|15870.44|15750.44|15872.9|15752.9|15870.44|15750.44|10
1623939160000|2021-06-17 14:12:40|15870.49|15750.49|15870.49|15750.49|15870.69|15750.69|15870.36|15750.36|10
1623939170000|2021-06-17 14:12:50|15870.51|15750.51|15871.05|15751.05|15871.05|15751.05|15870.51|15750.51|9
1623939180000|2021-06-17 14:13:00|15871.3|15751.3|15867.98|15747.98|15871.3|15751.3|15867.98|15747.98|10
1623939190000|2021-06-17 14:13:10|15867.91|15747.91|15864.81|15744.81|15867.91|15747.91|15864.68|15744.68|10
1623939200000|2021-06-17 14:13:20|15865.03|15745.03|15865.6|15745.6|15865.6|15745.6|15864.58|15744.58|9
1623939210000|2021-06-17 14:13:30|15865.62|15745.62|15864.23|15744.23|15865.62|15745.62|15864|15744|10
1623939220000|2021-06-17 14:13:40|15864.24|15744.24|15863.63|15743.63|15864.24|15744.24|15863.3|15743.3|9
1623939230000|2021-06-17 14:13:50|15863.72|15743.72|15867.12|15747.12|15867.12|15747.12|15863.72|15743.72|9
1623939240000|2021-06-17 14:14:00|15866.81|15746.81|15864.82|15744.82|15866.81|15746.81|15864.43|15744.43|10
1623939250000|2021-06-17 14:14:10|15865.58|15745.58|15867.24|15747.24|15867.24|15747.24|15864.54|15744.54|10
1623939260000|2021-06-17 14:14:20|15867.69|15747.69|15866.59|15746.59|15867.69|15747.69|15866.59|15746.59|9
1623939270000|2021-06-17 14:14:30|15866.52|15746.52|15866.92|15746.92|15866.98|15746.98|15866.06|15746.06|10
1623939280000|2021-06-17 14:14:40|15867.1|15747.1|15868.14|15748.14|15868.14|15748.14|15866.61|15746.61|8
1623939290000|2021-06-17 14:14:50|15867.73|15747.73|15865.92|15745.92|15867.73|15747.73|15865.92|15745.92|7
1623939300000|2021-06-17 14:15:00|15866.73|15746.73|15872.3|15752.3|15872.3|15752.3|15866.73|15746.73|10
1623939310000|2021-06-17 14:15:10|15872.82|15752.82|15875.57|15755.57|15875.57|15755.57|15872.82|15752.82|10
1623939320000|2021-06-17 14:15:20|15875.77|15755.77|15878.02|15758.02|15878.02|15758.02|15875.77|15755.77|9
1623939330000|2021-06-17 14:15:30|15879.19|15759.19|15882.45|15762.45|15882.45|15762.45|15879.19|15759.19|10
1623939340000|2021-06-17 14:15:40|15883.29|15763.29|15885.47|15765.47|15885.47|15765.47|15883.23|15763.23|10
1623939350000|2021-06-17 14:15:50|15885.64|15765.64|15884.42|15764.42|15886.41|15766.41|15884.42|15764.42|10
1623939360000|2021-06-17 14:16:00|15884.34|15764.34|15882.87|15762.87|15884.34|15764.34|15881.61|15761.61|10
1623939370000|2021-06-17 14:16:10|15883.27|15763.27|15885.26|15765.26|15885.26|15765.26|15883.27|15763.27|10
1623939380000|2021-06-17 14:16:20|15885.87|15765.87|15891.35|15771.35|15891.35|15771.35|15885.87|15765.87|10
1623939390000|2021-06-17 14:16:30|15891.31|15771.31|15891.12|15771.12|15891.54|15771.54|15890.84|15770.84|9
1623939400000|2021-06-17 14:16:40|15891|15771|15890.47|15770.47|15891.64|15771.64|15890.16|15770.16|10
1623939410000|2021-06-17 14:16:50|15890.85|15770.85|15892.15|15772.15|15892.26|15772.26|15890.85|15770.85|10
1623939420000|2021-06-17 14:17:00|15892.08|15772.08|15891.98|15771.98|15892.11|15772.11|15891.89|15771.89|10
1623939430000|2021-06-17 14:17:10|15892.06|15772.06|15888.29|15768.29|15892.06|15772.06|15888.29|15768.29|9
1623939440000|2021-06-17 14:17:20|15888.1|15768.1|15886.31|15766.31|15888.1|15768.1|15885.26|15765.26|9
1623939450000|2021-06-17 14:17:30|15886.5|15766.5|15888.79|15768.79|15888.79|15768.79|15886.5|15766.5|10
1623939460000|2021-06-17 14:17:40|15889|15769|15888.3|15768.3|15889.03|15769.03|15888.21|15768.21|10
1623939470000|2021-06-17 14:17:50|15888.29|15768.29|15888.17|15768.17|15888.44|15768.44|15888.04|15768.04|10
1623939480000|2021-06-17 14:18:00|15888.11|15768.11|15890.73|15770.73|15890.73|15770.73|15888.11|15768.11|10
1623939490000|2021-06-17 14:18:10|15890.91|15770.91|15892.41|15772.41|15892.51|15772.51|15890.91|15770.91|10
1623939500000|2021-06-17 14:18:20|15892.52|15772.52|15893.28|15773.28|15893.28|15773.28|15891.18|15771.18|10
1623939510000|2021-06-17 14:18:30|15893.76|15773.76|15896.76|15776.76|15896.76|15776.76|15893.76|15773.76|10
1623939520000|2021-06-17 14:18:40|15896.82|15776.82|15899.9|15779.9|15899.9|15779.9|15896.82|15776.82|10
1623939530000|2021-06-17 14:18:50|15899.96|15779.96|15900.57|15780.57|15901.34|15781.34|15899.95|15779.95|10
1623939540000|2021-06-17 14:19:00|15899.94|15779.94|15898.76|15778.76|15899.94|15779.94|15898.02|15778.02|10
1623939550000|2021-06-17 14:19:10|15899.04|15779.04|15903.76|15783.76|15903.76|15783.76|15899.04|15779.04|9
1623939560000|2021-06-17 14:19:20|15903.88|15783.88|15907.43|15787.43|15907.43|15787.43|15903.88|15783.88|10
1623939570000|2021-06-17 14:19:30|15907.47|15787.47|15909.59|15789.59|15909.59|15789.59|15906.54|15786.54|10
1623939580000|2021-06-17 14:19:40|15910.56|15790.56|15912.09|15792.09|15912.51|15792.51|15910.56|15790.56|10
1623939590000|2021-06-17 14:19:50|15912.62|15792.62|15913|15793|15913|15793|15912.61|15792.61|10
1623939600000|2021-06-17 14:20:00|15913.23|15793.23|15913.33|15793.33|15913.41|15793.41|15913.23|15793.23|10
1623939610000|2021-06-17 14:20:10|15913.21|15793.21|15911.9|15791.9|15913.33|15793.33|15911.9|15791.9|10
1623939620000|2021-06-17 14:20:20|15911.87|15791.87|15908.83|15788.83|15911.87|15791.87|15908.83|15788.83|9
1623939630000|2021-06-17 14:20:30|15908.59|15788.59|15907.71|15787.71|15908.59|15788.59|15907.66|15787.66|8
1623939640000|2021-06-17 14:20:40|15907.81|15787.81|15906.77|15786.77|15907.83|15787.83|15906.63|15786.63|10
1623939650000|2021-06-17 14:20:50|15906.89|15786.89|15906.96|15786.96|15907.55|15787.55|15906.46|15786.46|10
1623939660000|2021-06-17 14:21:00|15906.28|15786.28|15900.63|15780.63|15906.28|15786.28|15900.63|15780.63|9
1623939670000|2021-06-17 14:21:10|15900.7|15780.7|15898.7|15778.7|15900.7|15780.7|15898.7|15778.7|10
1623939680000|2021-06-17 14:21:20|15898.66|15778.66|15898.99|15778.99|15899.06|15779.06|15898.05|15778.05|10
1623939690000|2021-06-17 14:21:30|15898.21|15778.21|15898.83|15778.83|15898.89|15778.89|15898.04|15778.04|10
1623939700000|2021-06-17 14:21:40|15898.79|15778.79|15901.83|15781.83|15901.83|15781.83|15898.79|15778.79|10
1623939710000|2021-06-17 14:21:50|15902.08|15782.08|15905.22|15785.22|15905.39|15785.39|15902.08|15782.08|9
1623939720000|2021-06-17 14:22:00|15905.47|15785.47|15906.04|15786.04|15906.48|15786.48|15905.47|15785.47|10
1623939730000|2021-06-17 14:22:10|15905.99|15785.99|15906.83|15786.83|15907|15787|15905.99|15785.99|9
1623939740000|2021-06-17 14:22:20|15906.82|15786.82|15907.54|15787.54|15907.54|15787.54|15906.82|15786.82|10
1623939750000|2021-06-17 14:22:30|15907.74|15787.74|15907.57|15787.57|15908.23|15788.23|15907.57|15787.57|8
1623939760000|2021-06-17 14:22:40|15908.03|15788.03|15907.36|15787.36|15908.62|15788.62|15907.36|15787.36|10
1623939770000|2021-06-17 14:22:50|15907.32|15787.32|15906.58|15786.58|15907.32|15787.32|15906.49|15786.49|9
1623939780000|2021-06-17 14:23:00|15905.86|15785.86|15903.74|15783.74|15905.86|15785.86|15903.74|15783.74|9
1623939790000|2021-06-17 14:23:10|15903.85|15783.85|15905.39|15785.39|15905.59|15785.59|15903.85|15783.85|10
1623939800000|2021-06-17 14:23:20|15905.64|15785.64|15905.97|15785.97|15906.37|15786.37|15905.61|15785.61|10
1623939810000|2021-06-17 14:23:30|15905.98|15785.98|15905.8|15785.8|15906.05|15786.05|15905.78|15785.78|8
1623939820000|2021-06-17 14:23:40|15905.37|15785.37|15905.12|15785.12|15905.37|15785.37|15904.96|15784.96|10
1623939830000|2021-06-17 14:23:50|15904.99|15784.99|15905.4|15785.4|15905.63|15785.63|15904.97|15784.97|8
1623939840000|2021-06-17 14:24:00|15905.47|15785.47|15905.77|15785.77|15905.77|15785.77|15904.97|15784.97|8
1623939850000|2021-06-17 14:24:10|15905.73|15785.73|15906.87|15786.87|15906.87|15786.87|15905.73|15785.73|8
1623939860000|2021-06-17 14:24:20|15906.88|15786.88|15906.05|15786.05|15906.88|15786.88|15906.05|15786.05|10
1623939870000|2021-06-17 14:24:30|15905.76|15785.76|15907.71|15787.71|15908.22|15788.22|15905.76|15785.76|10
1623939880000|2021-06-17 14:24:40|15907.59|15787.59|15909.32|15789.32|15909.35|15789.35|15907.59|15787.59|10
1623939890000|2021-06-17 14:24:50|15909.36|15789.36|15909.55|15789.55|15909.59|15789.59|15908.57|15788.57|10
1623939900000|2021-06-17 14:25:00|15909.53|15789.53|15909.51|15789.51|15909.54|15789.54|15909.2|15789.2|7
1623939910000|2021-06-17 14:25:10|15909.11|15789.11|15909.93|15789.93|15909.93|15789.93|15909.04|15789.04|9
1623939920000|2021-06-17 14:25:20|15909.92|15789.92|15912.54|15792.54|15912.54|15792.54|15909.92|15789.92|10
1623939930000|2021-06-17 14:25:30|15912.78|15792.78|15921.11|15801.11|15921.78|15801.78|15912.78|15792.78|10
1623939940000|2021-06-17 14:25:40|15922.45|15802.45|15941.97|15821.97|15941.97|15821.97|15922.45|15802.45|10
1623939950000|2021-06-17 14:25:50|15941.32|15821.32|15942.02|15822.02|15942.97|15822.97|15941.18|15821.18|10
1623939960000|2021-06-17 14:26:00|15942.27|15822.27|15942.95|15822.95|15943.04|15823.04|15941.36|15821.36|10
1623939970000|2021-06-17 14:26:10|15942.71|15822.71|15950.32|15830.32|15950.32|15830.32|15942.63|15822.63|10
1623939980000|2021-06-17 14:26:20|15950.08|15830.08|15962.3|15842.3|15962.3|15842.3|15950.08|15830.08|10
1623939990000|2021-06-17 14:26:30|15962.76|15842.76|15970.54|15850.54|15970.68|15850.68|15962.76|15842.76|10
1623940000000|2021-06-17 14:26:40|15969.73|15849.73|15977.02|15857.02|15977.02|15857.02|15969.64|15849.64|10
1623940010000|2021-06-17 14:26:50|15978.59|15858.59|15983.56|15863.56|15983.56|15863.56|15978.59|15858.59|10
1623940020000|2021-06-17 14:27:00|15983.84|15863.84|15986.51|15866.51|15986.58|15866.58|15983.84|15863.84|10
1623940030000|2021-06-17 14:27:10|15987.12|15867.12|15990.22|15870.22|15990.22|15870.22|15987.12|15867.12|10
1623940040000|2021-06-17 14:27:20|15990.81|15870.81|15995.11|15875.11|15995.11|15875.11|15990.62|15870.62|10
1623940050000|2021-06-17 14:27:30|15994.71|15874.71|15996.73|15876.73|15996.73|15876.73|15994.71|15874.71|9
1623940060000|2021-06-17 14:27:40|15996.94|15876.94|15996.07|15876.07|15997.49|15877.49|15995.87|15875.87|10
1623940070000|2021-06-17 14:27:50|15996.45|15876.45|15997.14|15877.14|15997.24|15877.24|15996.21|15876.21|10
1623940080000|2021-06-17 14:28:00|15997.02|15877.02|15998.76|15878.76|15998.76|15878.76|15996.76|15876.76|9
1623940090000|2021-06-17 14:28:10|15999.75|15879.75|16003.74|15883.74|16003.77|15883.77|15999.75|15879.75|10
1623940100000|2021-06-17 14:28:20|16003.45|15883.45|16003.95|15883.95|16004.33|15884.33|16003.44|15883.44|10
1623940110000|2021-06-17 14:28:30|16004.07|15884.07|16008.39|15888.39|16008.39|15888.39|16004.07|15884.07|10
1623940120000|2021-06-17 14:28:40|16008.53|15888.53|16012.5|15892.5|16012.83|15892.83|16008.53|15888.53|10
1623940130000|2021-06-17 14:28:50|16013.78|15893.78|16015.6|15895.6|16015.6|15895.6|16013.52|15893.52|9
1623940140000|2021-06-17 14:29:00|16015.46|15895.46|16016.87|15896.87|16016.87|15896.87|16015.46|15895.46|10
1623940150000|2021-06-17 14:29:10|16016.99|15896.99|16018.7|15898.7|16018.7|15898.7|16016.99|15896.99|9
1623940160000|2021-06-17 14:29:20|16018.91|15898.91|16014.86|15894.86|16018.91|15898.91|16014.54|15894.54|10
1623940170000|2021-06-17 14:29:30|16014.09|15894.09|16012.35|15892.35|16014.09|15894.09|16012.03|15892.03|10
1623940180000|2021-06-17 14:29:40|16011.86|15891.86|16016.21|15896.21|16016.47|15896.47|16011.86|15891.86|10
1623940190000|2021-06-17 14:29:50|16017.26|15897.26|16019.08|15899.08|16019.12|15899.12|16017.26|15897.26|10
1623940200000|2021-06-17 14:30:00|16019.7|15899.7|16018.48|15898.48|16019.7|15899.7|16018.03|15898.03|10
1623940210000|2021-06-17 14:30:10|16018.68|15898.68|16017.19|15897.19|16019.29|15899.29|16017.13|15897.13|10
1623940220000|2021-06-17 14:30:20|16018.2|15898.2|16021.84|15901.84|16021.84|15901.84|16017.56|15897.56|10
1623940230000|2021-06-17 14:30:30|16023.25|15903.25|16029.31|15909.31|16029.94|15909.94|16022.64|15902.64|10
1623940240000|2021-06-17 14:30:40|16029.66|15909.66|16035.72|15915.72|16035.72|15915.72|16029.66|15909.66|10
1623940250000|2021-06-17 14:30:50|16035.31|15915.31|16043.46|15923.46|16043.46|15923.46|16035.13|15915.13|9
1623940260000|2021-06-17 14:31:00|16043.53|15923.53|16051.2|15931.2|16051.2|15931.2|16043.53|15923.53|9
1623940270000|2021-06-17 14:31:10|16050.53|15930.53|16050.8|15930.8|16050.8|15930.8|16048.91|15928.91|9
1623940280000|2021-06-17 14:31:20|16051|15931|16050.9|15930.9|16051|15931|16049.96|15929.96|9
1623940290000|2021-06-17 14:31:30|16048.02|15928.02|16043.24|15923.24|16048.02|15928.02|16043.24|15923.24|10
1623940300000|2021-06-17 14:31:40|16042.99|15922.99|16045.02|15925.02|16045.02|15925.02|16042.92|15922.92|10
1623940310000|2021-06-17 14:31:50|16045.16|15925.16|16045.79|15925.79|16045.79|15925.79|16044.19|15924.19|10
1623940320000|2021-06-17 14:32:00|16046.02|15926.02|16047.5|15927.5|16047.5|15927.5|16046.02|15926.02|10
1623940330000|2021-06-17 14:32:10|16047.14|15927.14|16047.11|15927.11|16049|15929|16046.73|15926.73|10
1623940340000|2021-06-17 14:32:20|16047.02|15927.02|16045.5|15925.5|16047.06|15927.06|16045.5|15925.5|10
1623940350000|2021-06-17 14:32:30|16045.32|15925.32|16043.4|15923.4|16045.8|15925.8|16043.18|15923.18|10
1623940360000|2021-06-17 14:32:40|16043.42|15923.42|16040.47|15920.47|16043.42|15923.42|16040.47|15920.47|10
1623940370000|2021-06-17 14:32:50|16040.6|15920.6|16041.06|15921.06|16041.78|15921.78|16040.6|15920.6|10
1623940380000|2021-06-17 14:33:00|16041.36|15921.36|16041.76|15921.76|16041.76|15921.76|16040.72|15920.72|10
1623940390000|2021-06-17 14:33:10|16041.67|15921.67|16041.75|15921.75|16042.08|15922.08|16041.07|15921.07|10
1623940400000|2021-06-17 14:33:20|16041.16|15921.16|16039.96|15919.96|16041.54|15921.54|16039.96|15919.96|10
1623940410000|2021-06-17 14:33:30|16040.23|15920.23|16041.5|15921.5|16041.67|15921.67|16040.23|15920.23|10
1623940420000|2021-06-17 14:33:40|16041.06|15921.06|16036.25|15916.25|16041.06|15921.06|16036.25|15916.25|10
1623940430000|2021-06-17 14:33:50|16036.13|15916.13|16033.79|15913.79|16036.13|15916.13|16033.79|15913.79|10
1623940440000|2021-06-17 14:34:00|16033.88|15913.88|16032.67|15912.67|16034.15|15914.15|16032.6|15912.6|10
1623940450000|2021-06-17 14:34:10|16032.46|15912.46|16032.1|15912.1|16032.64|15912.64|16031.61|15911.61|10
1623940460000|2021-06-17 14:34:20|16032.43|15912.43|16032.95|15912.95|16032.95|15912.95|16031.74|15911.74|10
1623940470000|2021-06-17 14:34:30|16033.05|15913.05|16035.64|15915.64|16036.29|15916.29|16033.05|15913.05|10
1623940480000|2021-06-17 14:34:40|16035.78|15915.78|16031.44|15911.44|16035.81|15915.81|16031.44|15911.44|10
1623940490000|2021-06-17 14:34:50|16030.64|15910.64|16028.18|15908.18|16030.64|15910.64|16028.18|15908.18|10
1623940500000|2021-06-17 14:35:00|16027.29|15907.29|16024.08|15904.08|16027.29|15907.29|16023.93|15903.93|10
1623940510000|2021-06-17 14:35:10|16023.93|15903.93|16023.05|15903.05|16024.21|15904.21|16023.02|15903.02|9
1623940520000|2021-06-17 14:35:20|16022.87|15902.87|16019.92|15899.92|16022.87|15902.87|16019.92|15899.92|10
1623940530000|2021-06-17 14:35:30|16019.86|15899.86|16019.48|15899.48|16020.19|15900.19|16019.48|15899.48|9
1623940540000|2021-06-17 14:35:40|16019.83|15899.83|16019.74|15899.74|16020.93|15900.93|16019.74|15899.74|10
1623940550000|2021-06-17 14:35:50|16019.73|15899.73|16020.54|15900.54|16020.54|15900.54|16019.32|15899.32|10
1623940560000|2021-06-17 14:36:00|16020.5|15900.5|16022.92|15902.92|16022.92|15902.92|16020.5|15900.5|10
1623940570000|2021-06-17 14:36:10|16022.69|15902.69|16024.62|15904.62|16024.62|15904.62|16022.69|15902.69|10
1623940580000|2021-06-17 14:36:20|16024.93|15904.93|16027.09|15907.09|16027.09|15907.09|16024.76|15904.76|10
1623940590000|2021-06-17 14:36:30|16026.86|15906.86|16027.23|15907.23|16027.59|15907.59|16026.86|15906.86|9
1623940600000|2021-06-17 14:36:40|16028.3|15908.3|16029.04|15909.04|16029.04|15909.04|16028.25|15908.25|9
1623940610000|2021-06-17 14:36:50|16029.12|15909.12|16028.56|15908.56|16029.17|15909.17|16028.55|15908.55|10
1623940620000|2021-06-17 14:37:00|16029.03|15909.03|16030.48|15910.48|16030.48|15910.48|16028.22|15908.22|10
1623940630000|2021-06-17 14:37:10|16030.41|15910.41|16026.55|15906.55|16030.41|15910.41|16026.55|15906.55|10
1623940640000|2021-06-17 14:37:20|16026.42|15906.42|16024.29|15904.29|16026.46|15906.46|16024.29|15904.29|10
1623940650000|2021-06-17 14:37:30|16024.46|15904.46|16023.43|15903.43|16024.85|15904.85|16023.43|15903.43|10
1623940660000|2021-06-17 14:37:40|16023.33|15903.33|16022.22|15902.22|16023.33|15903.33|16022.18|15902.18|10
1623940670000|2021-06-17 14:37:50|16022.64|15902.64|16023.87|15903.87|16023.92|15903.92|16022.44|15902.44|10
1623940680000|2021-06-17 14:38:00|16023.91|15903.91|16025.11|15905.11|16025.11|15905.11|16023.91|15903.91|10
1623940690000|2021-06-17 14:38:10|16024.96|15904.96|16024.61|15904.61|16024.96|15904.96|16024.55|15904.55|10
1623940700000|2021-06-17 14:38:20|16024.84|15904.84|16024.92|15904.92|16025.29|15905.29|16024.84|15904.84|9
1623940710000|2021-06-17 14:38:30|16024.12|15904.12|16024.7|15904.7|16025.11|15905.11|16024.12|15904.12|8
1623940720000|2021-06-17 14:38:40|16024.66|15904.66|16024.21|15904.21|16024.66|15904.66|16023.82|15903.82|10
1623940730000|2021-06-17 14:38:50|16023.93|15903.93|16023.89|15903.89|16024.23|15904.23|16023.57|15903.57|10
1623940740000|2021-06-17 14:39:00|16023.86|15903.86|16023.3|15903.3|16024.22|15904.22|16023.3|15903.3|10
1623940750000|2021-06-17 14:39:10|16023.41|15903.41|16021.85|15901.85|16023.44|15903.44|16021.85|15901.85|10
1623940760000|2021-06-17 14:39:20|16021.77|15901.77|16019.12|15899.12|16021.77|15901.77|16019.12|15899.12|10
1623940770000|2021-06-17 14:39:30|16018.85|15898.85|16017.94|15897.94|16018.85|15898.85|16017.94|15897.94|10
1623940780000|2021-06-17 14:39:40|16017.99|15897.99|16015.39|15895.39|16017.99|15897.99|16015.39|15895.39|10
1623940790000|2021-06-17 14:39:50|16015.31|15895.31|16013.97|15893.97|16015.31|15895.31|16013.97|15893.97|9
1623940800000|2021-06-17 14:40:00|16013.37|15893.37|16012.25|15892.25|16013.39|15893.39|16011.79|15891.79|10
1623940810000|2021-06-17 14:40:10|16011.92|15891.92|16010.06|15890.06|16011.92|15891.92|16010.06|15890.06|10
1623940820000|2021-06-17 14:40:20|16010.46|15890.46|16010.59|15890.59|16011.08|15891.08|16010.46|15890.46|9
1623940830000|2021-06-17 14:40:30|16009.9|15889.9|16009.09|15889.09|16009.9|15889.9|16009.09|15889.09|10
1623940840000|2021-06-17 14:40:40|16009.26|15889.26|16009.83|15889.83|16009.83|15889.83|16009.26|15889.26|9
1623940850000|2021-06-17 14:40:50|16009.76|15889.76|16008.44|15888.44|16009.76|15889.76|16008.44|15888.44|9
1623940860000|2021-06-17 14:41:00|16008.12|15888.12|16005.98|15885.98|16008.12|15888.12|16005.98|15885.98|10
1623940870000|2021-06-17 14:41:10|16005.84|15885.84|16005.25|15885.25|16006.23|15886.23|16005.25|15885.25|10
1623940880000|2021-06-17 14:41:20|16004.72|15884.72|16001.25|15881.25|16005.28|15885.28|16001.25|15881.25|10
1623940890000|2021-06-17 14:41:30|16000.45|15880.45|15997.97|15877.97|16000.45|15880.45|15997.97|15877.97|10
1623940900000|2021-06-17 14:41:40|15997.66|15877.66|15992.66|15872.66|15997.66|15877.66|15992.63|15872.63|10
1623940910000|2021-06-17 14:41:50|15992.61|15872.61|15991.1|15871.1|15993.01|15873.01|15991.1|15871.1|10
1623940920000|2021-06-17 14:42:00|15990.56|15870.56|15990.35|15870.35|15990.64|15870.64|15989.41|15869.41|10
1623940930000|2021-06-17 14:42:10|15991.01|15871.01|15993.75|15873.75|15993.75|15873.75|15991.01|15871.01|9
1623940940000|2021-06-17 14:42:20|15993.26|15873.26|15991.98|15871.98|15993.26|15873.26|15991.88|15871.88|10
1623940950000|2021-06-17 14:42:30|15991.95|15871.95|15990.41|15870.41|15992.04|15872.04|15990.41|15870.41|9
1623940960000|2021-06-17 14:42:40|15990.32|15870.32|15987.74|15867.74|15990.32|15870.32|15986.34|15866.34|10
1623940970000|2021-06-17 14:42:50|15987.46|15867.46|15985.79|15865.79|15988.2|15868.2|15985.79|15865.79|10
1623940980000|2021-06-17 14:43:00|15985.68|15865.68|15983.26|15863.26|15985.68|15865.68|15983.26|15863.26|9
1623940990000|2021-06-17 14:43:10|15983.35|15863.35|15977.85|15857.85|15983.35|15863.35|15977.85|15857.85|10
1623941000000|2021-06-17 14:43:20|15977.65|15857.65|15973.03|15853.03|15977.65|15857.65|15973.03|15853.03|10
1623941010000|2021-06-17 14:43:30|15972|15852|15971.51|15851.51|15972.44|15852.44|15971.21|15851.21|10
1623941020000|2021-06-17 14:43:40|15971.49|15851.49|15973.66|15853.66|15973.66|15853.66|15971.49|15851.49|10
1623941030000|2021-06-17 14:43:50|15973.68|15853.68|15972.19|15852.19|15974.88|15854.88|15972.19|15852.19|10
1623941040000|2021-06-17 14:44:00|15972.41|15852.41|15969.66|15849.66|15972.41|15852.41|15969.66|15849.66|10
1623941050000|2021-06-17 14:44:10|15969.55|15849.55|15966.59|15846.59|15969.55|15849.55|15966.59|15846.59|10
1623941060000|2021-06-17 14:44:20|15966.5|15846.5|15962.92|15842.92|15966.52|15846.52|15962.92|15842.92|10
1623941070000|2021-06-17 14:44:30|15961.37|15841.37|15959.75|15839.75|15961.37|15841.37|15958.57|15838.57|10
1623941080000|2021-06-17 14:44:40|15958.76|15838.76|15953.79|15833.79|15958.76|15838.76|15953.79|15833.79|10
1623941090000|2021-06-17 14:44:50|15953.46|15833.46|15954.95|15834.95|15955.4|15835.4|15953.46|15833.46|10
1623941100000|2021-06-17 14:45:00|15953.95|15833.95|15956.68|15836.68|15956.81|15836.81|15953.39|15833.39|9
1623941110000|2021-06-17 14:45:10|15957.01|15837.01|15964.9|15844.9|15964.9|15844.9|15957.01|15837.01|10
1623941120000|2021-06-17 14:45:20|15965.02|15845.02|15971.19|15851.19|15971.19|15851.19|15965.02|15845.02|10
1623941130000|2021-06-17 14:45:30|15971.46|15851.46|15973.37|15853.37|15973.37|15853.37|15970.37|15850.37|10
1623941140000|2021-06-17 14:45:40|15973.42|15853.42|15973.43|15853.43|15974.71|15854.71|15973.42|15853.42|9
1623941150000|2021-06-17 14:45:50|15973.56|15853.56|15968.11|15848.11|15973.72|15853.72|15968.11|15848.11|10
1623941160000|2021-06-17 14:46:00|15968.03|15848.03|15964.36|15844.36|15968.03|15848.03|15964.36|15844.36|10
1623941170000|2021-06-17 14:46:10|15964.18|15844.18|15963.11|15843.11|15964.18|15844.18|15962.13|15842.13|10
1623941180000|2021-06-17 14:46:20|15963.27|15843.27|15964.76|15844.76|15964.76|15844.76|15963.27|15843.27|10
1623941190000|2021-06-17 14:46:30|15964.9|15844.9|15963.59|15843.59|15964.9|15844.9|15963.41|15843.41|10
1623941200000|2021-06-17 14:46:40|15963.6|15843.6|15962.93|15842.93|15963.73|15843.73|15962.93|15842.93|9
1623941210000|2021-06-17 14:46:50|15963.13|15843.13|15962.81|15842.81|15963.19|15843.19|15962.81|15842.81|10
1623941220000|2021-06-17 14:47:00|15962.76|15842.76|15961.32|15841.32|15962.92|15842.92|15961.32|15841.32|8
1623941230000|2021-06-17 14:47:10|15961.27|15841.27|15957.28|15837.28|15961.27|15841.27|15957.28|15837.28|10
1623941240000|2021-06-17 14:47:20|15956.31|15836.31|15955.17|15835.17|15956.31|15836.31|15955.17|15835.17|8
1623941250000|2021-06-17 14:47:30|15954.47|15834.47|15951.27|15831.27|15954.47|15834.47|15951.19|15831.19|10
1623941260000|2021-06-17 14:47:40|15950.59|15830.59|15951.84|15831.84|15951.84|15831.84|15950.27|15830.27|10
1623941270000|2021-06-17 14:47:50|15951.78|15831.78|15948.72|15828.72|15951.78|15831.78|15948.72|15828.72|9
1623941280000|2021-06-17 14:48:00|15948.61|15828.61|15948.84|15828.84|15948.98|15828.98|15948.35|15828.35|9
1623941290000|2021-06-17 14:48:10|15949.49|15829.49|15948.74|15828.74|15949.49|15829.49|15947.57|15827.57|10
1623941300000|2021-06-17 14:48:20|15949.23|15829.23|15950.34|15830.34|15950.38|15830.38|15948.57|15828.57|8
1623941310000|2021-06-17 14:48:30|15950.08|15830.08|15949.86|15829.86|15950.15|15830.15|15949.69|15829.69|10
1623941320000|2021-06-17 14:48:40|15949.83|15829.83|15948.12|15828.12|15949.83|15829.83|15948.12|15828.12|9
1623941330000|2021-06-17 14:48:50|15947.61|15827.61|15946.26|15826.26|15947.61|15827.61|15946.24|15826.24|10
1623941340000|2021-06-17 14:49:00|15946.07|15826.07|15947.71|15827.71|15947.71|15827.71|15945.95|15825.95|8
1623941350000|2021-06-17 14:49:10|15947.82|15827.82|15950.47|15830.47|15950.47|15830.47|15947.79|15827.79|9
1623941360000|2021-06-17 14:49:20|15950.16|15830.16|15953.68|15833.68|15953.68|15833.68|15950.16|15830.16|10
1623941370000|2021-06-17 14:49:30|15956.09|15836.09|15958.45|15838.45|15958.45|15838.45|15955.97|15835.97|10
1623941380000|2021-06-17 14:49:40|15958.43|15838.43|15959.35|15839.35|15959.62|15839.62|15958.43|15838.43|10
1623941390000|2021-06-17 14:49:50|15959.34|15839.34|15955.7|15835.7|15959.34|15839.34|15955.7|15835.7|9
1623941400000|2021-06-17 14:50:00|15956.12|15836.12|15953.91|15833.91|15956.14|15836.14|15953.91|15833.91|10
1623941410000|2021-06-17 14:50:10|15953.51|15833.51|15951.55|15831.55|15953.51|15833.51|15951.12|15831.12|10
1623941420000|2021-06-17 14:50:20|15952.87|15832.87|15955.28|15835.28|15955.28|15835.28|15952.53|15832.53|10
1623941430000|2021-06-17 14:50:30|15955.87|15835.87|15957.57|15837.57|15957.57|15837.57|15955.67|15835.67|9
1623941440000|2021-06-17 14:50:40|15957.88|15837.88|15959.45|15839.45|15959.45|15839.45|15957.28|15837.28|10
1623941450000|2021-06-17 14:50:50|15959.64|15839.64|15961.88|15841.88|15961.88|15841.88|15959.63|15839.63|10
1623941460000|2021-06-17 14:51:00|15962.52|15842.52|15965.34|15845.34|15965.46|15845.46|15962.52|15842.52|10
1623941470000|2021-06-17 14:51:10|15965.19|15845.19|15963.63|15843.63|15965.19|15845.19|15963.63|15843.63|9
1623941480000|2021-06-17 14:51:20|15963.73|15843.73|15963.42|15843.42|15963.73|15843.73|15963.26|15843.26|9
1623941490000|2021-06-17 14:51:30|15963.22|15843.22|15961.25|15841.25|15963.62|15843.62|15961.25|15841.25|9
1623941500000|2021-06-17 14:51:40|15961.27|15841.27|15960.2|15840.2|15961.63|15841.63|15960.2|15840.2|10
1623941510000|2021-06-17 14:51:50|15959.96|15839.96|15959.66|15839.66|15960.15|15840.15|15959.56|15839.56|10
1623941520000|2021-06-17 14:52:00|15959.51|15839.51|15958.52|15838.52|15959.59|15839.59|15958.52|15838.52|10
1623941530000|2021-06-17 14:52:10|15958.47|15838.47|15959.41|15839.41|15959.41|15839.41|15958.47|15838.47|9
1623941540000|2021-06-17 14:52:20|15959.45|15839.45|15959.73|15839.73|15959.91|15839.91|15959.45|15839.45|10
1623941550000|2021-06-17 14:52:30|15959.51|15839.51|15959.18|15839.18|15959.79|15839.79|15959.12|15839.12|10
1623941560000|2021-06-17 14:52:40|15959.36|15839.36|15960.74|15840.74|15960.74|15840.74|15959.25|15839.25|10
1623941570000|2021-06-17 14:52:50|15961|15841|15961.2|15841.2|15961.73|15841.73|15961|15841|9
1623941580000|2021-06-17 14:53:00|15961.17|15841.17|15960.79|15840.79|15961.18|15841.18|15960.36|15840.36|10
1623941590000|2021-06-17 14:53:10|15961.03|15841.03|15959.65|15839.65|15961.31|15841.31|15959.65|15839.65|10
1623941600000|2021-06-17 14:53:20|15959.55|15839.55|15958.78|15838.78|15959.58|15839.58|15958.7|15838.7|10
1623941610000|2021-06-17 14:53:30|15959.91|15839.91|15966.52|15846.52|15966.52|15846.52|15959.91|15839.91|10
1623941620000|2021-06-17 14:53:40|15967.65|15847.65|15971.83|15851.83|15971.83|15851.83|15967.65|15847.65|10
1623941630000|2021-06-17 14:53:50|15971.85|15851.85|15971.74|15851.74|15972.06|15852.06|15971.56|15851.56|10
1623941640000|2021-06-17 14:54:00|15972.08|15852.08|15972.71|15852.71|15973.12|15853.12|15971.99|15851.99|10
1623941650000|2021-06-17 14:54:10|15973.19|15853.19|15981.83|15861.83|15981.83|15861.83|15973.19|15853.19|10
1623941660000|2021-06-17 14:54:20|15983.32|15863.32|15987.93|15867.93|15987.93|15867.93|15983.32|15863.32|10
1623941670000|2021-06-17 14:54:30|15988.85|15868.85|15995.35|15875.35|15995.35|15875.35|15988.51|15868.51|10
1623941680000|2021-06-17 14:54:40|15996.16|15876.16|15998.47|15878.47|15998.47|15878.47|15996.16|15876.16|9
1623941690000|2021-06-17 14:54:50|15998.91|15878.91|15996.39|15876.39|15999.46|15879.46|15996.39|15876.39|10
1623941700000|2021-06-17 14:55:00|15994.89|15874.89|15991.13|15871.13|15994.89|15874.89|15991.13|15871.13|10
1623941710000|2021-06-17 14:55:10|15991.1|15871.1|15988.33|15868.33|15991.1|15871.1|15987.51|15867.51|10
1623941720000|2021-06-17 14:55:20|15987.97|15867.97|15984.34|15864.34|15987.97|15867.97|15984.34|15864.34|9
1623941730000|2021-06-17 14:55:30|15983.16|15863.16|15978.47|15858.47|15983.16|15863.16|15978.47|15858.47|10
1623941740000|2021-06-17 14:55:40|15978.06|15858.06|15977.8|15857.8|15978.08|15858.08|15977.69|15857.69|9
1623941750000|2021-06-17 14:55:50|15976.84|15856.84|15978.79|15858.79|15978.79|15858.79|15976.58|15856.58|10
1623941760000|2021-06-17 14:56:00|15978.88|15858.88|15978.03|15858.03|15979.83|15859.83|15978.03|15858.03|10
1623941770000|2021-06-17 14:56:10|15977.86|15857.86|15980.97|15860.97|15980.97|15860.97|15977.12|15857.12|10
1623941780000|2021-06-17 14:56:20|15984.12|15864.12|15985.71|15865.71|15986.42|15866.42|15984.12|15864.12|10
1623941790000|2021-06-17 14:56:30|15985.92|15865.92|15989.4|15869.4|15989.4|15869.4|15985.92|15865.92|10
1623941800000|2021-06-17 14:56:40|15989.56|15869.56|15994.39|15874.39|15994.39|15874.39|15989.56|15869.56|10
1623941810000|2021-06-17 14:56:50|15994.42|15874.42|15996.6|15876.6|15997.39|15877.39|15994.12|15874.12|10
1623941820000|2021-06-17 14:57:00|15996.94|15876.94|15994.52|15874.52|15997.11|15877.11|15994.52|15874.52|10
1623941830000|2021-06-17 14:57:10|15994.54|15874.54|15996.76|15876.76|15996.76|15876.76|15994.54|15874.54|10
1623941840000|2021-06-17 14:57:20|15997.14|15877.14|15996.44|15876.44|15997.31|15877.31|15996.29|15876.29|10
1623941850000|2021-06-17 14:57:30|15996.3|15876.3|15996.82|15876.82|15996.82|15876.82|15995.55|15875.55|10
1623941860000|2021-06-17 14:57:40|15997.41|15877.41|15997.54|15877.54|15997.54|15877.54|15997|15877|10
1623941870000|2021-06-17 14:57:50|15997.26|15877.26|15997.76|15877.76|15997.82|15877.82|15997.26|15877.26|9
1623941880000|2021-06-17 14:58:00|15997.86|15877.86|15999.99|15879.99|15999.99|15879.99|15997.86|15877.86|10
1623941890000|2021-06-17 14:58:10|16000.92|15880.92|16001.24|15881.24|16001.24|15881.24|16000.65|15880.65|10
1623941900000|2021-06-17 14:58:20|16001.51|15881.51|16003.51|15883.51|16003.54|15883.54|16001.51|15881.51|10
1623941910000|2021-06-17 14:58:30|16003.5|15883.5|16004.51|15884.51|16004.51|15884.51|16003.5|15883.5|9
1623941920000|2021-06-17 14:58:40|16004.38|15884.38|16003.59|15883.59|16004.4|15884.4|16003.59|15883.59|8
1623941930000|2021-06-17 14:58:50|16003.29|15883.29|16003.12|15883.12|16003.46|15883.46|16003.08|15883.08|9
1623941940000|2021-06-17 14:59:00|16003.13|15883.13|16002.74|15882.74|16003.14|15883.14|16002.63|15882.63|10
1623941950000|2021-06-17 14:59:10|16002.7|15882.7|16000.87|15880.87|16002.77|15882.77|16000.87|15880.87|10
1623941960000|2021-06-17 14:59:20|16001.13|15881.13|16001.21|15881.21|16001.21|15881.21|16000.09|15880.09|9
1623941970000|2021-06-17 14:59:30|16001.13|15881.13|16002.63|15882.63|16002.63|15882.63|16001.13|15881.13|10
1623941980000|2021-06-17 14:59:40|16002.73|15882.73|16004.29|15884.29|16004.29|15884.29|16002.51|15882.51|9
1623941990000|2021-06-17 14:59:50|16004.39|15884.39|16004.92|15884.92|16005.34|15885.34|16004.39|15884.39|10
1623942000000|2021-06-17 15:00:00|16005.11|15885.11|16006.69|15886.69|16006.76|15886.76|16005.11|15885.11|9
1623942010000|2021-06-17 15:00:10|16007.28|15887.28|16007.1|15887.1|16007.91|15887.91|16007.06|15887.06|10
1623942020000|2021-06-17 15:00:20|16006.16|15886.16|16005.68|15885.68|16007.07|15887.07|16005.68|15885.68|10
1623942030000|2021-06-17 15:00:30|16005.49|15885.49|16005.93|15885.93|16006.72|15886.72|16005.49|15885.49|10
1623942040000|2021-06-17 15:00:40|16006.19|15886.19|16005.4|15885.4|16006.23|15886.23|16005.4|15885.4|9
1623942050000|2021-06-17 15:00:50|16005.03|15885.03|16003.98|15883.98|16005.03|15885.03|16003.98|15883.98|10
1623942060000|2021-06-17 15:01:00|16003.4|15883.4|16007.62|15887.62|16007.62|15887.62|16003.34|15883.34|10
1623942070000|2021-06-17 15:01:10|16007.94|15887.94|16015.14|15895.14|16015.14|15895.14|16007.94|15887.94|10
1623942080000|2021-06-17 15:01:20|16015.51|15895.51|16017.44|15897.44|16017.7|15897.7|16015.51|15895.51|10
1623942090000|2021-06-17 15:01:30|16017.78|15897.78|16024.44|15904.44|16024.44|15904.44|16017.78|15897.78|10
1623942100000|2021-06-17 15:01:40|16026.98|15906.98|16035.28|15915.28|16035.28|15915.28|16026.98|15906.98|10
1623942110000|2021-06-17 15:01:50|16036.13|15916.13|16037.06|15917.06|16037.06|15917.06|16036.09|15916.09|10
1623942120000|2021-06-17 15:02:00|16037.07|15917.07|16034.53|15914.53|16037.07|15917.07|16034.53|15914.53|10
1623942130000|2021-06-17 15:02:10|16034.55|15914.55|16035.64|15915.64|16035.64|15915.64|16034.32|15914.32|10
1623942140000|2021-06-17 15:02:20|16035.49|15915.49|16034.13|15914.13|16035.62|15915.62|16034.13|15914.13|10
1623942150000|2021-06-17 15:02:30|16033.79|15913.79|16031.84|15911.84|16033.79|15913.79|16031.7|15911.7|10
1623942160000|2021-06-17 15:02:40|16031.9|15911.9|16030.92|15910.92|16031.9|15911.9|16030.46|15910.46|9
1623942170000|2021-06-17 15:02:50|16030.85|15910.85|16027.18|15907.18|16030.85|15910.85|16027.18|15907.18|9
1623942180000|2021-06-17 15:03:00|16026.98|15906.98|16026.74|15906.74|16027.2|15907.2|16026.26|15906.26|10
1623942190000|2021-06-17 15:03:10|16026.61|15906.61|16025.63|15905.63|16026.61|15906.61|16025.24|15905.24|10
1623942200000|2021-06-17 15:03:20|16025.4|15905.4|16025.4|15905.4|16025.6|15905.6|16025.07|15905.07|10
1623942210000|2021-06-17 15:03:30|16025.31|15905.31|16024.81|15904.81|16025.31|15905.31|16024.76|15904.76|9
1623942220000|2021-06-17 15:03:40|16024.57|15904.57|16023.99|15903.99|16024.57|15904.57|16023.57|15903.57|10
1623942230000|2021-06-17 15:03:50|16023.74|15903.74|16022.73|15902.73|16024.18|15904.18|16022.73|15902.73|10
1623942240000|2021-06-17 15:04:00|16022.68|15902.68|16024|15904|16024|15904|16022.11|15902.11|9
1623942250000|2021-06-17 15:04:10|16024.26|15904.26|16023.2|15903.2|16024.56|15904.56|16023.2|15903.2|9
1623942260000|2021-06-17 15:04:20|16022.65|15902.65|16022.74|15902.74|16022.8|15902.8|16021.7|15901.7|10
1623942270000|2021-06-17 15:04:30|16023.65|15903.65|16023.45|15903.45|16023.78|15903.78|16022.95|15902.95|10
1623942280000|2021-06-17 15:04:40|16024.05|15904.05|16021.62|15901.62|16024.05|15904.05|16021.62|15901.62|10
1623942290000|2021-06-17 15:04:50|16021.34|15901.34|16020.09|15900.09|16021.34|15901.34|16019.96|15899.96|10
1623942300000|2021-06-17 15:05:00|16020.03|15900.03|16020.19|15900.19|16020.48|15900.48|16020.03|15900.03|10
1623942310000|2021-06-17 15:05:10|16020.15|15900.15|16018.06|15898.06|16020.15|15900.15|16018.06|15898.06|10
1623942320000|2021-06-17 15:05:20|16018.12|15898.12|16015.65|15895.65|16018.12|15898.12|16015.24|15895.24|10
1623942330000|2021-06-17 15:05:30|16015.79|15895.79|16015.98|15895.98|16016.45|15896.45|16015.5|15895.5|10
1623942340000|2021-06-17 15:05:40|16016.15|15896.15|16015.77|15895.77|16016.41|15896.41|16015.4|15895.4|8
1623942350000|2021-06-17 15:05:50|16016.42|15896.42|16016.26|15896.26|16016.42|15896.42|16015.64|15895.64|10
1623942360000|2021-06-17 15:06:00|16016.3|15896.3|16016.86|15896.86|16016.86|15896.86|16015.82|15895.82|9
1623942370000|2021-06-17 15:06:10|16016.95|15896.95|16015.99|15895.99|16016.95|15896.95|16015.99|15895.99|6
1623942380000|2021-06-17 15:06:20|16015.61|15895.61|16014.54|15894.54|16015.7|15895.7|16014.54|15894.54|8
1623942390000|2021-06-17 15:06:30|16014.32|15894.32|16014.86|15894.86|16014.92|15894.92|16014.32|15894.32|8
1623942400000|2021-06-17 15:06:40|16014.87|15894.87|16011.88|15891.88|16014.97|15894.97|16011.88|15891.88|10
1623942410000|2021-06-17 15:06:50|16010.74|15890.74|16010.72|15890.72|16010.78|15890.78|16010.4|15890.4|10
1623942420000|2021-06-17 15:07:00|16010.57|15890.57|16004.76|15884.76|16010.57|15890.57|16004.08|15884.08|10
1623942430000|2021-06-17 15:07:10|16004.49|15884.49|16002.52|15882.52|16004.49|15884.49|16002.52|15882.52|10
1623942440000|2021-06-17 15:07:20|16002.4|15882.4|16000.9|15880.9|16002.5|15882.5|16000.68|15880.68|10
1623942450000|2021-06-17 15:07:30|16000.96|15880.96|16001.87|15881.87|16002.23|15882.23|16000.85|15880.85|10
1623942460000|2021-06-17 15:07:40|16001.83|15881.83|15999.97|15879.97|16001.88|15881.88|15999.97|15879.97|10
1623942470000|2021-06-17 15:07:50|15999.28|15879.28|15995.48|15875.48|15999.4|15879.4|15995.48|15875.48|10
1623942480000|2021-06-17 15:08:00|15995.3|15875.3|15994.38|15874.38|15995.3|15875.3|15994.16|15874.16|9
1623942490000|2021-06-17 15:08:10|15994.28|15874.28|15992.33|15872.33|15994.29|15874.29|15992.33|15872.33|10
1623942500000|2021-06-17 15:08:20|15992.24|15872.24|15991.77|15871.77|15992.49|15872.49|15991.12|15871.12|9
1623942510000|2021-06-17 15:08:30|15991.76|15871.76|15985.57|15865.57|15991.76|15871.76|15985.5|15865.5|10
1623942520000|2021-06-17 15:08:40|15985.41|15865.41|15983.58|15863.58|15985.41|15865.41|15983.58|15863.58|10
1623942530000|2021-06-17 15:08:50|15983.41|15863.41|15984.31|15864.31|15984.31|15864.31|15983.1|15863.1|9
1623942540000|2021-06-17 15:09:00|15983.81|15863.81|15983.84|15863.84|15984.22|15864.22|15983.73|15863.73|10
1623942550000|2021-06-17 15:09:10|15984.09|15864.09|15982.77|15862.77|15984.29|15864.29|15982.77|15862.77|10
1623942560000|2021-06-17 15:09:20|15982.51|15862.51|15983.64|15863.64|15983.64|15863.64|15982.51|15862.51|10
1623942570000|2021-06-17 15:09:30|15984.38|15864.38|15988.36|15868.36|15988.36|15868.36|15984.38|15864.38|10
1623942580000|2021-06-17 15:09:40|15988.47|15868.47|15989.01|15869.01|15989.07|15869.07|15988.32|15868.32|10
1623942590000|2021-06-17 15:09:50|15987.49|15867.49|15988.29|15868.29|15988.36|15868.36|15987.4|15867.4|9
1623942600000|2021-06-17 15:10:00|15988.08|15868.08|15989.33|15869.33|15990.38|15870.38|15988.08|15868.08|9
1623942610000|2021-06-17 15:10:10|15989.35|15869.35|15987.09|15867.09|15989.71|15869.71|15987.09|15867.09|10
1623942620000|2021-06-17 15:10:20|15987.15|15867.15|15987.85|15867.85|15987.85|15867.85|15987.15|15867.15|10
1623942630000|2021-06-17 15:10:30|15987.59|15867.59|15983.6|15863.6|15987.59|15867.59|15983.56|15863.56|10
1623942640000|2021-06-17 15:10:40|15983.61|15863.61|15982.82|15862.82|15983.61|15863.61|15982.82|15862.82|8
1623942650000|2021-06-17 15:10:50|15982.66|15862.66|15984.03|15864.03|15984.03|15864.03|15982.66|15862.66|9
1623942660000|2021-06-17 15:11:00|15984.33|15864.33|15981.48|15861.48|15984.54|15864.54|15981.48|15861.48|10
1623942670000|2021-06-17 15:11:10|15980.95|15860.95|15978.6|15858.6|15980.95|15860.95|15978.6|15858.6|9
1623942680000|2021-06-17 15:11:20|15977.83|15857.83|15974.58|15854.58|15977.83|15857.83|15974.58|15854.58|10
1623942690000|2021-06-17 15:11:30|15974.6|15854.6|15974.59|15854.59|15974.6|15854.6|15974.01|15854.01|10
1623942700000|2021-06-17 15:11:40|15974.61|15854.61|15975.07|15855.07|15975.35|15855.35|15974.61|15854.61|10
1623942710000|2021-06-17 15:11:50|15974.85|15854.85|15975.15|15855.15|15975.21|15855.21|15974.85|15854.85|7
1623942720000|2021-06-17 15:12:00|15974.97|15854.97|15974.79|15854.79|15974.97|15854.97|15974.61|15854.61|9
1623942730000|2021-06-17 15:12:10|15974.12|15854.12|15971.65|15851.65|15974.12|15854.12|15971.65|15851.65|9
1623942740000|2021-06-17 15:12:20|15971.28|15851.28|15968.86|15848.86|15971.28|15851.28|15968.86|15848.86|10
1623942750000|2021-06-17 15:12:30|15968.89|15848.89|15969.26|15849.26|15969.37|15849.37|15968.2|15848.2|10
1623942760000|2021-06-17 15:12:40|15969.28|15849.28|15969.01|15849.01|15969.84|15849.84|15968.75|15848.75|10
1623942770000|2021-06-17 15:12:50|15969.07|15849.07|15969.44|15849.44|15969.46|15849.46|15969.07|15849.07|10
1623942780000|2021-06-17 15:13:00|15969.13|15849.13|15968.39|15848.39|15970.08|15850.08|15968.39|15848.39|10
1623942790000|2021-06-17 15:13:10|15968.24|15848.24|15967.9|15847.9|15968.24|15848.24|15967.62|15847.62|10
1623942800000|2021-06-17 15:13:20|15967.72|15847.72|15967.17|15847.17|15967.72|15847.72|15967.01|15847.01|9
1623942810000|2021-06-17 15:13:30|15966.56|15846.56|15965.21|15845.21|15966.56|15846.56|15965.21|15845.21|10
1623942820000|2021-06-17 15:13:40|15964.6|15844.6|15962.2|15842.2|15964.6|15844.6|15961.89|15841.89|10
1623942830000|2021-06-17 15:13:50|15962.19|15842.19|15964.42|15844.42|15964.42|15844.42|15962.19|15842.19|10
1623942840000|2021-06-17 15:14:00|15964.53|15844.53|15966.01|15846.01|15966.01|15846.01|15964.38|15844.38|9
1623942850000|2021-06-17 15:14:10|15965.62|15845.62|15970.29|15850.29|15970.29|15850.29|15965.62|15845.62|9
1623942860000|2021-06-17 15:14:20|15970.88|15850.88|15976.66|15856.66|15976.66|15856.66|15970.88|15850.88|10
1623942870000|2021-06-17 15:14:30|15980.33|15860.33|15981.91|15861.91|15981.91|15861.91|15980.33|15860.33|10
1623942880000|2021-06-17 15:14:40|15981.92|15861.92|15981.33|15861.33|15982.58|15862.58|15981.33|15861.33|10
1623942890000|2021-06-17 15:14:50|15983.1|15863.1|15986.39|15866.39|15986.39|15866.39|15982.68|15862.68|10
1623942900000|2021-06-17 15:15:00|15986.93|15866.93|15991.32|15871.32|15991.32|15871.32|15986.93|15866.93|10
1623942910000|2021-06-17 15:15:10|15991.51|15871.51|15990.19|15870.19|15992.32|15872.32|15990.19|15870.19|10
1623942920000|2021-06-17 15:15:20|15989.66|15869.66|15984.38|15864.38|15989.69|15869.69|15984.38|15864.38|10
1623942930000|2021-06-17 15:15:30|15984.39|15864.39|15985.84|15865.84|15985.84|15865.84|15984.39|15864.39|9
1623942940000|2021-06-17 15:15:40|15986.01|15866.01|15983.83|15863.83|15986.01|15866.01|15983.83|15863.83|10
1623942950000|2021-06-17 15:15:50|15983.59|15863.59|15975.75|15855.75|15983.68|15863.68|15975.75|15855.75|10
1623942960000|2021-06-17 15:16:00|15974.61|15854.61|15972.85|15852.85|15974.61|15854.61|15972.06|15852.06|10
1623942970000|2021-06-17 15:16:10|15972.77|15852.77|15970.53|15850.53|15972.77|15852.77|15970.16|15850.16|10
1623942980000|2021-06-17 15:16:20|15970.11|15850.11|15968.98|15848.98|15970.11|15850.11|15968.98|15848.98|10
1623942990000|2021-06-17 15:16:30|15969.11|15849.11|15969.73|15849.73|15969.82|15849.82|15969.07|15849.07|10
1623943000000|2021-06-17 15:16:40|15970.2|15850.2|15971.04|15851.04|15971.12|15851.12|15970.2|15850.2|8
1623943010000|2021-06-17 15:16:50|15971.07|15851.07|15971.62|15851.62|15971.73|15851.73|15970.9|15850.9|10
1623943020000|2021-06-17 15:17:00|15971.6|15851.6|15973.59|15853.59|15973.59|15853.59|15971.48|15851.48|8
1623943030000|2021-06-17 15:17:10|15973.92|15853.92|15975.21|15855.21|15975.34|15855.34|15973.92|15853.92|9
1623943040000|2021-06-17 15:17:20|15975.27|15855.27|15976.07|15856.07|15976.15|15856.15|15975.27|15855.27|10
1623943050000|2021-06-17 15:17:30|15975.79|15855.79|15975.08|15855.08|15975.79|15855.79|15975.08|15855.08|8
1623943060000|2021-06-17 15:17:40|15974.95|15854.95|15973.51|15853.51|15974.95|15854.95|15973.49|15853.49|9
1623943070000|2021-06-17 15:17:50|15973.58|15853.58|15973.83|15853.83|15973.83|15853.83|15973.56|15853.56|8
1623943080000|2021-06-17 15:18:00|15973.94|15853.94|15975.06|15855.06|15975.25|15855.25|15973.87|15853.87|10
1623943090000|2021-06-17 15:18:10|15974.75|15854.75|15974.77|15854.77|15975.14|15855.14|15974.75|15854.75|9
1623943100000|2021-06-17 15:18:20|15974.97|15854.97|15976.17|15856.17|15976.24|15856.24|15974.97|15854.97|8
1623943110000|2021-06-17 15:18:30|15976.32|15856.32|15976.45|15856.45|15976.72|15856.72|15976.32|15856.32|7
1623943120000|2021-06-17 15:18:40|15976.39|15856.39|15976.04|15856.04|15976.41|15856.41|15975.73|15855.73|9
1623943130000|2021-06-17 15:18:50|15976.18|15856.18|15978.96|15858.96|15978.99|15858.99|15976.07|15856.07|10
1623943140000|2021-06-17 15:19:00|15979.26|15859.26|15979.26|15859.26|15980.35|15860.35|15979.14|15859.14|10
1623943150000|2021-06-17 15:19:10|15979.56|15859.56|15981.95|15861.95|15981.95|15861.95|15979.56|15859.56|9
1623943160000|2021-06-17 15:19:20|15981.91|15861.91|15981.16|15861.16|15981.91|15861.91|15980.74|15860.74|10
1623943170000|2021-06-17 15:19:30|15981.24|15861.24|15982.75|15862.75|15982.75|15862.75|15981.24|15861.24|10
1623943180000|2021-06-17 15:19:40|15983.03|15863.03|15982.92|15862.92|15983.32|15863.32|15982.92|15862.92|9
1623943190000|2021-06-17 15:19:50|15982.81|15862.81|15983.6|15863.6|15984.33|15864.33|15982.81|15862.81|10
1623943200000|2021-06-17 15:20:00|15983.62|15863.62|15981.99|15861.99|15983.62|15863.62|15981.99|15861.99|9
1623943210000|2021-06-17 15:20:10|15981.62|15861.62|15977.74|15857.74|15981.62|15861.62|15977.74|15857.74|10
1623943220000|2021-06-17 15:20:20|15977.6|15857.6|15977.72|15857.72|15977.74|15857.74|15976.51|15856.51|10
1623943230000|2021-06-17 15:20:30|15978.95|15858.95|15980.99|15860.99|15980.99|15860.99|15978.95|15858.95|8
1623943240000|2021-06-17 15:20:40|15980.69|15860.69|15977.74|15857.74|15981|15861|15977.74|15857.74|9
1623943250000|2021-06-17 15:20:50|15977.69|15857.69|15976.72|15856.72|15977.84|15857.84|15976.25|15856.25|10
1623943260000|2021-06-17 15:21:00|15977.1|15857.1|15976.11|15856.11|15977.1|15857.1|15975.8|15855.8|10
1623943270000|2021-06-17 15:21:10|15976.38|15856.38|15976.44|15856.44|15976.44|15856.44|15975.96|15855.96|9
1623943280000|2021-06-17 15:21:20|15976.84|15856.84|15976.97|15856.97|15977.05|15857.05|15976.73|15856.73|8
1623943290000|2021-06-17 15:21:30|15977.14|15857.14|15977.97|15857.97|15978.27|15858.27|15977.14|15857.14|8
1623943300000|2021-06-17 15:21:40|15977.99|15857.99|15978.43|15858.43|15978.5|15858.5|15977.67|15857.67|8
1623943310000|2021-06-17 15:21:50|15978.59|15858.59|15978.76|15858.76|15978.76|15858.76|15978.4|15858.4|10
1623943320000|2021-06-17 15:22:00|15978.8|15858.8|15979|15859|15979|15859|15978.57|15858.57|9
1623943330000|2021-06-17 15:22:10|15978.98|15858.98|15979.54|15859.54|15979.54|15859.54|15978.95|15858.95|9
1623943340000|2021-06-17 15:22:20|15980.13|15860.13|15981.99|15861.99|15982.16|15862.16|15980.13|15860.13|10
1623943350000|2021-06-17 15:22:30|15981.88|15861.88|15981.88|15861.88|15982.19|15862.19|15981.65|15861.65|9
1623943360000|2021-06-17 15:22:40|15981.95|15861.95|15983.79|15863.79|15983.82|15863.82|15981.95|15861.95|10
1623943370000|2021-06-17 15:22:50|15983.99|15863.99|15986.08|15866.08|15986.58|15866.58|15983.99|15863.99|10
1623943380000|2021-06-17 15:23:00|15986.07|15866.07|15987.39|15867.39|15988.11|15868.11|15986.07|15866.07|10
1623943390000|2021-06-17 15:23:10|15987.18|15867.18|15985.85|15865.85|15987.18|15867.18|15985.05|15865.05|10
1623943400000|2021-06-17 15:23:20|15986.34|15866.34|15988.47|15868.47|15988.47|15868.47|15986.34|15866.34|9
1623943410000|2021-06-17 15:23:30|15988.36|15868.36|15988.32|15868.32|15988.44|15868.44|15987.91|15867.91|10
1623943420000|2021-06-17 15:23:40|15988.12|15868.12|15990.21|15870.21|15992.63|15872.63|15987.7|15867.7|10
1623943430000|2021-06-17 15:23:50|15989.91|15869.91|15990.86|15870.86|15990.98|15870.98|15989.84|15869.84|10
1623943440000|2021-06-17 15:24:00|15990.79|15870.79|15990.91|15870.91|15991.05|15871.05|15990.5|15870.5|9
1623943450000|2021-06-17 15:24:10|15990.8|15870.8|15989.04|15869.04|15990.8|15870.8|15988.92|15868.92|10
1623943460000|2021-06-17 15:24:20|15988.63|15868.63|15986.51|15866.51|15988.63|15868.63|15986.49|15866.49|8
1623943470000|2021-06-17 15:24:30|15986.3|15866.3|15986.36|15866.36|15986.81|15866.81|15986.3|15866.3|8
1623943480000|2021-06-17 15:24:40|15986.06|15866.06|15985.5|15865.5|15986.06|15866.06|15985.46|15865.46|10
1623943490000|2021-06-17 15:24:50|15985.44|15865.44|15984.6|15864.6|15986.75|15866.75|15984.17|15864.17|9
1623943500000|2021-06-17 15:25:00|15985.63|15865.63|15987.33|15867.33|15987.33|15867.33|15985.63|15865.63|9
1623943510000|2021-06-17 15:25:10|15987.52|15867.52|15988.96|15868.96|15989.19|15869.19|15987.52|15867.52|10
1623943520000|2021-06-17 15:25:20|15989.63|15869.63|15991.22|15871.22|15991.37|15871.37|15989.63|15869.63|10
1623943530000|2021-06-17 15:25:30|15991.24|15871.24|15992.21|15872.21|15992.21|15872.21|15991.24|15871.24|9
1623943540000|2021-06-17 15:25:40|15993.21|15873.21|15995.75|15875.75|15995.75|15875.75|15993.21|15873.21|10
1623943550000|2021-06-17 15:25:50|15995.73|15875.73|15994.88|15874.88|15996.32|15876.32|15994.88|15874.88|9
1623943560000|2021-06-17 15:26:00|15994.91|15874.91|15996.41|15876.41|15996.41|15876.41|15994.91|15874.91|9
1623943570000|2021-06-17 15:26:10|15996.28|15876.28|15997.68|15877.68|15998.62|15878.62|15996.28|15876.28|9
1623943580000|2021-06-17 15:26:20|15997.71|15877.71|15997.16|15877.16|15997.91|15877.91|15997.16|15877.16|9
1623943590000|2021-06-17 15:26:30|15997.42|15877.42|15997.26|15877.26|15997.76|15877.76|15996.81|15876.81|9
1623943600000|2021-06-17 15:26:40|15997.16|15877.16|15998.47|15878.47|15998.47|15878.47|15997.16|15877.16|10
1623943610000|2021-06-17 15:26:50|15998.6|15878.6|15997.49|15877.49|15998.6|15878.6|15997.27|15877.27|9
1623943620000|2021-06-17 15:27:00|15997.22|15877.22|15995.64|15875.64|15997.77|15877.77|15995.64|15875.64|10
1623943630000|2021-06-17 15:27:10|15995.05|15875.05|15993.85|15873.85|15995.05|15875.05|15993.85|15873.85|10
1623943640000|2021-06-17 15:27:20|15993.72|15873.72|15993.86|15873.86|15993.87|15873.87|15993.31|15873.31|8
1623943650000|2021-06-17 15:27:30|15994.07|15874.07|15995.01|15875.01|15995.01|15875.01|15994.07|15874.07|7
1623943660000|2021-06-17 15:27:40|15994.88|15874.88|15996.15|15876.15|15996.15|15876.15|15994.88|15874.88|10
1623943670000|2021-06-17 15:27:50|15996.06|15876.06|15995.1|15875.1|15996.06|15876.06|15995.1|15875.1|10
1623943680000|2021-06-17 15:28:00|15994.94|15874.94|15994.14|15874.14|15994.94|15874.94|15993.99|15873.99|10
1623943690000|2021-06-17 15:28:10|15993.96|15873.96|15993.99|15873.99|15993.99|15873.99|15993.53|15873.53|10
1623943700000|2021-06-17 15:28:20|15994.01|15874.01|15995.12|15875.12|15995.14|15875.14|15993.86|15873.86|10
1623943710000|2021-06-17 15:28:30|15994.99|15874.99|15996.62|15876.62|15996.73|15876.73|15994.99|15874.99|9
1623943720000|2021-06-17 15:28:40|15996.58|15876.58|15996.69|15876.69|15997.03|15877.03|15996.55|15876.55|9
1623943730000|2021-06-17 15:28:50|15996.66|15876.66|15997.11|15877.11|15997.38|15877.38|15996.66|15876.66|8
1623943740000|2021-06-17 15:29:00|15997.06|15877.06|15992.74|15872.74|15997.1|15877.1|15992.74|15872.74|10
1623943750000|2021-06-17 15:29:10|15992.63|15872.63|15993.07|15873.07|15993.78|15873.78|15991.83|15871.83|10
1623943760000|2021-06-17 15:29:20|15993.2|15873.2|15991.13|15871.13|15993.2|15873.2|15991.13|15871.13|10
1623943770000|2021-06-17 15:29:30|15990.8|15870.8|15991.34|15871.34|15991.34|15871.34|15990.42|15870.42|10
1623943780000|2021-06-17 15:29:40|15991.39|15871.39|15992.28|15872.28|15992.28|15872.28|15991.39|15871.39|9
1623943790000|2021-06-17 15:29:50|15992.91|15872.91|15993.12|15873.12|15993.23|15873.23|15992.81|15872.81|10
1623943800000|2021-06-17 15:30:00|15992.81|15872.81|15993.65|15873.65|15993.66|15873.66|15992.53|15872.53|10
1623943810000|2021-06-17 15:30:10|15993.63|15873.63|15997.38|15877.38|15997.38|15877.38|15993.63|15873.63|10
1623943820000|2021-06-17 15:30:20|15997.86|15877.86|16004.23|15884.23|16004.23|15884.23|15997.86|15877.86|9
1623943830000|2021-06-17 15:30:30|16005.01|15885.01|16008.66|15888.66|16008.97|15888.97|16005.01|15885.01|9
1623943840000|2021-06-17 15:30:40|16007.95|15887.95|16008.23|15888.23|16009.33|15889.33|16007.95|15887.95|9
1623943850000|2021-06-17 15:30:50|16009|15889|16010.09|15890.09|16010.45|15890.45|16009|15889|9
1623943860000|2021-06-17 15:31:00|16009.94|15889.94|16011.05|15891.05|16011.05|15891.05|16009.94|15889.94|10
1623943870000|2021-06-17 15:31:10|16011.12|15891.12|16013.54|15893.54|16013.69|15893.69|16011.12|15891.12|10
1623943880000|2021-06-17 15:31:20|16013.71|15893.71|16015.56|15895.56|16015.56|15895.56|16013.71|15893.71|10
1623943890000|2021-06-17 15:31:30|16015.76|15895.76|16016.45|15896.45|16016.45|15896.45|16015.66|15895.66|10
1623943900000|2021-06-17 15:31:40|16016.68|15896.68|16016.73|15896.73|16016.81|15896.81|16016.44|15896.44|10
1623943910000|2021-06-17 15:31:50|16016.63|15896.63|16016.8|15896.8|16017.01|15897.01|16016.32|15896.32|10
1623943920000|2021-06-17 15:32:00|16016.94|15896.94|16016.47|15896.47|16016.97|15896.97|16016.42|15896.42|10
1623943930000|2021-06-17 15:32:10|16016.87|15896.87|16021.75|15901.75|16021.75|15901.75|16016.87|15896.87|10
1623943940000|2021-06-17 15:32:20|16021.66|15901.66|16024.44|15904.44|16024.44|15904.44|16021.59|15901.59|10
1623943950000|2021-06-17 15:32:30|16024.3|15904.3|16028.54|15908.54|16028.54|15908.54|16024.3|15904.3|10
1623943960000|2021-06-17 15:32:40|16027.89|15907.89|16029.22|15909.22|16029.63|15909.63|16027.89|15907.89|10
1623943970000|2021-06-17 15:32:50|16029.29|15909.29|16029.12|15909.12|16029.29|15909.29|16028.83|15908.83|10
1623943980000|2021-06-17 15:33:00|16029.1|15909.1|16028.33|15908.33|16029.68|15909.68|16028.33|15908.33|10
1623943990000|2021-06-17 15:33:10|16028.36|15908.36|16024.31|15904.31|16028.36|15908.36|16024.31|15904.31|10
1623944000000|2021-06-17 15:33:20|16024.12|15904.12|16023.01|15903.01|16024.32|15904.32|16023.01|15903.01|10
1623944010000|2021-06-17 15:33:30|16023.97|15903.97|16027.87|15907.87|16028.32|15908.32|16023.97|15903.97|10
1623944020000|2021-06-17 15:33:40|16028.23|15908.23|16029.75|15909.75|16029.75|15909.75|16028.13|15908.13|10
1623944030000|2021-06-17 15:33:50|16029.88|15909.88|16031.88|15911.88|16031.88|15911.88|16029.88|15909.88|9
1623944040000|2021-06-17 15:34:00|16031.7|15911.7|16030.6|15910.6|16032.28|15912.28|16030.26|15910.26|10
1623944050000|2021-06-17 15:34:10|16033.48|15913.48|16045.92|15925.92|16045.92|15925.92|16033.48|15913.48|10
1623944060000|2021-06-17 15:34:20|16045.32|15925.32|16049.25|15929.25|16049.25|15929.25|16045.32|15925.32|9
1623944070000|2021-06-17 15:34:30|16049.22|15929.22|16050.29|15930.29|16050.29|15930.29|16048.76|15928.76|9
1623944080000|2021-06-17 15:34:40|16050.37|15930.37|16051.88|15931.88|16052.93|15932.93|16050.37|15930.37|8
1623944090000|2021-06-17 15:34:50|16051.64|15931.64|16052.2|15932.2|16052.34|15932.34|16051.48|15931.48|10
1623944100000|2021-06-17 15:35:00|16051.63|15931.63|16051.27|15931.27|16051.63|15931.63|16051.14|15931.14|10
1623944110000|2021-06-17 15:35:10|16050.84|15930.84|16048.04|15928.04|16051.08|15931.08|16048.04|15928.04|10
1623944120000|2021-06-17 15:35:20|16047.91|15927.91|16041.9|15921.9|16047.91|15927.91|16041.9|15921.9|9
1623944130000|2021-06-17 15:35:30|16041.06|15921.06|16040.07|15920.07|16041.39|15921.39|16039.99|15919.99|10
1623944140000|2021-06-17 15:35:40|16039.81|15919.81|16038.64|15918.64|16039.96|15919.96|16038.64|15918.64|10
1623944150000|2021-06-17 15:35:50|16038.55|15918.55|16037.88|15917.88|16038.55|15918.55|16037.88|15917.88|10
1623944160000|2021-06-17 15:36:00|16038.04|15918.04|16035.81|15915.81|16038.04|15918.04|16035.81|15915.81|10
1623944170000|2021-06-17 15:36:10|16035|15915|16032.21|15912.21|16035|15915|16032.15|15912.15|10
1623944180000|2021-06-17 15:36:20|16032.39|15912.39|16032.59|15912.59|16033.61|15913.61|16032.28|15912.28|10
1623944190000|2021-06-17 15:36:30|16033.43|15913.43|16029.63|15909.63|16033.43|15913.43|16029.63|15909.63|10
1623944200000|2021-06-17 15:36:40|16029.46|15909.46|16028.29|15908.29|16029.46|15909.46|16027.98|15907.98|10
1623944210000|2021-06-17 15:36:50|16028.57|15908.57|16028.52|15908.52|16028.61|15908.61|16028.21|15908.21|10
1623944220000|2021-06-17 15:37:00|16028.55|15908.55|16028.52|15908.52|16028.78|15908.78|16028.34|15908.34|9
1623944230000|2021-06-17 15:37:10|16028.1|15908.1|16030.18|15910.18|16030.25|15910.25|16028.1|15908.1|9
1623944240000|2021-06-17 15:37:20|16030.3|15910.3|16030.45|15910.45|16030.66|15910.66|16030.3|15910.3|9
1623944250000|2021-06-17 15:37:30|16030.7|15910.7|16029.75|15909.75|16030.7|15910.7|16029.33|15909.33|10
1623944260000|2021-06-17 15:37:40|16029.5|15909.5|16029.68|15909.68|16029.75|15909.75|16029.44|15909.44|9
1623944270000|2021-06-17 15:37:50|16029.65|15909.65|16028.39|15908.39|16029.65|15909.65|16028.39|15908.39|7
1623944280000|2021-06-17 15:38:00|16028.37|15908.37|16030.56|15910.56|16030.61|15910.61|16028.3|15908.3|10
1623944290000|2021-06-17 15:38:10|16030.77|15910.77|16031.13|15911.13|16031.56|15911.56|16030.77|15910.77|10
1623944300000|2021-06-17 15:38:20|16031.73|15911.73|16032.89|15912.89|16032.89|15912.89|16031.7|15911.7|8
1623944310000|2021-06-17 15:38:30|16032.92|15912.92|16036.28|15916.28|16036.28|15916.28|16032.86|15912.86|10
1623944320000|2021-06-17 15:38:40|16036.42|15916.42|16041.29|15921.29|16042.02|15922.02|16036.42|15916.42|10
1623944330000|2021-06-17 15:38:50|16042.1|15922.1|16041.59|15921.59|16042.42|15922.42|16041.39|15921.39|10
1623944340000|2021-06-17 15:39:00|16041.45|15921.45|16040.89|15920.89|16041.55|15921.55|16040.89|15920.89|10
1623944350000|2021-06-17 15:39:10|16040.95|15920.95|16038.53|15918.53|16040.95|15920.95|16038.53|15918.53|10
1623944360000|2021-06-17 15:39:20|16038.91|15918.91|16039.58|15919.58|16040.3|15920.3|16038.91|15918.91|9
1623944370000|2021-06-17 15:39:30|16039.1|15919.1|16039.12|15919.12|16039.35|15919.35|16038.91|15918.91|9
1623944380000|2021-06-17 15:39:40|16039.71|15919.71|16041.1|15921.1|16041.1|15921.1|16039.41|15919.41|10
1623944390000|2021-06-17 15:39:50|16041.12|15921.12|16042.55|15922.55|16042.55|15922.55|16041.12|15921.12|10
1623944400000|2021-06-17 15:40:00|16042.66|15922.66|16044.7|15924.7|16044.7|15924.7|16042.66|15922.66|9
1623944410000|2021-06-17 15:40:10|16044.89|15924.89|16041.81|15921.81|16045.7|15925.7|16041.81|15921.81|10
1623944420000|2021-06-17 15:40:20|16042.01|15922.01|16042.9|15922.9|16043.06|15923.06|16040.97|15920.97|9
1623944430000|2021-06-17 15:40:30|16042.93|15922.93|16043.64|15923.64|16043.73|15923.73|16042.93|15922.93|10
1623944440000|2021-06-17 15:40:40|16043.44|15923.44|16043.22|15923.22|16043.61|15923.61|16042.99|15922.99|10
1623944450000|2021-06-17 15:40:50|16043.21|15923.21|16040.27|15920.27|16043.21|15923.21|16040.27|15920.27|10
1623944460000|2021-06-17 15:41:00|16039.93|15919.93|16038.22|15918.22|16039.93|15919.93|16038.22|15918.22|10
1623944470000|2021-06-17 15:41:10|16037.56|15917.56|16037.87|15917.87|16037.87|15917.87|16037.56|15917.56|9
1623944480000|2021-06-17 15:41:20|16037.69|15917.69|16038.19|15918.19|16038.28|15918.28|16037.69|15917.69|9
1623944490000|2021-06-17 15:41:30|16038.45|15918.45|16038.17|15918.17|16038.59|15918.59|16038.17|15918.17|9
1623944500000|2021-06-17 15:41:40|16038.05|15918.05|16037.38|15917.38|16038.24|15918.24|16037.06|15917.06|9
1623944510000|2021-06-17 15:41:50|16037.59|15917.59|16035.57|15915.57|16037.59|15917.59|16035.57|15915.57|8
1623944520000|2021-06-17 15:42:00|16035.63|15915.63|16035.24|15915.24|16036.34|15916.34|16035.06|15915.06|9
1623944530000|2021-06-17 15:42:10|16035.33|15915.33|16034.54|15914.54|16035.33|15915.33|16034.04|15914.04|10
1623944540000|2021-06-17 15:42:20|16034.46|15914.46|16030.34|15910.34|16034.46|15914.46|16030.34|15910.34|9
1623944550000|2021-06-17 15:42:30|16030.29|15910.29|16028.1|15908.1|16030.29|15910.29|16028.1|15908.1|10
1623944560000|2021-06-17 15:42:40|16028.02|15908.02|16027.48|15907.48|16028.02|15908.02|16027.44|15907.44|10
1623944570000|2021-06-17 15:42:50|16028.03|15908.03|16028.76|15908.76|16029.04|15909.04|16028.03|15908.03|10
1623944580000|2021-06-17 15:43:00|16028.77|15908.77|16028.4|15908.4|16028.77|15908.77|16028.4|15908.4|10
1623944590000|2021-06-17 15:43:10|16027.88|15907.88|16026.83|15906.83|16028.02|15908.02|16026.67|15906.67|10
1623944600000|2021-06-17 15:43:20|16026.88|15906.88|16026.95|15906.95|16027.01|15907.01|16026.04|15906.04|9
1623944610000|2021-06-17 15:43:30|16026.41|15906.41|16026.08|15906.08|16026.51|15906.51|16025.94|15905.94|10
1623944620000|2021-06-17 15:43:40|16026.26|15906.26|16029.07|15909.07|16029.17|15909.17|16026.26|15906.26|10
1623944630000|2021-06-17 15:43:50|16028.91|15908.91|16030.12|15910.12|16030.18|15910.18|16028.91|15908.91|10
1623944640000|2021-06-17 15:44:00|16030.51|15910.51|16030.93|15910.93|16030.93|15910.93|16030.2|15910.2|9
1623944650000|2021-06-17 15:44:10|16030.39|15910.39|16028|15908|16030.39|15910.39|16028|15908|10
1623944660000|2021-06-17 15:44:20|16027.99|15907.99|16027.04|15907.04|16027.99|15907.99|16027|15907|10
1623944670000|2021-06-17 15:44:30|16026.49|15906.49|16025.61|15905.61|16026.75|15906.75|16025.61|15905.61|9
1623944680000|2021-06-17 15:44:40|16025.28|15905.28|16025.92|15905.92|16026.37|15906.37|16025.28|15905.28|9
1623944690000|2021-06-17 15:44:50|16026.24|15906.24|16024.95|15904.95|16026.55|15906.55|16024.9|15904.9|9
1623944700000|2021-06-17 15:45:00|16024.19|15904.19|16027.58|15907.58|16027.84|15907.84|16024.19|15904.19|10
1623944710000|2021-06-17 15:45:10|16027.77|15907.77|16030.27|15910.27|16030.27|15910.27|16027.77|15907.77|10
1623944720000|2021-06-17 15:45:20|16030.45|15910.45|16031.78|15911.78|16031.78|15911.78|16030.1|15910.1|10
1623944730000|2021-06-17 15:45:30|16032.13|15912.13|16036.31|15916.31|16036.31|15916.31|16032.13|15912.13|10
1623944740000|2021-06-17 15:45:40|16036.34|15916.34|16037.45|15917.45|16037.8|15917.8|16036.34|15916.34|10
1623944750000|2021-06-17 15:45:50|16037.49|15917.49|16038.08|15918.08|16038.08|15918.08|16037.38|15917.38|10
1623944760000|2021-06-17 15:46:00|16038.11|15918.11|16039.42|15919.42|16039.42|15919.42|16038.11|15918.11|8
1623944770000|2021-06-17 15:46:10|16039.25|15919.25|16040.98|15920.98|16040.98|15920.98|16039.21|15919.21|10
1623944780000|2021-06-17 15:46:20|16041.59|15921.59|16046.92|15926.92|16046.92|15926.92|16041.59|15921.59|10
1623944790000|2021-06-17 15:46:30|16046.18|15926.18|16047.05|15927.05|16047.4|15927.4|16046.18|15926.18|9
1623944800000|2021-06-17 15:46:40|16046.87|15926.87|16046.56|15926.56|16047.07|15927.07|16046.56|15926.56|9
1623944810000|2021-06-17 15:46:50|16046.52|15926.52|16047.83|15927.83|16047.83|15927.83|16046.13|15926.13|9
1623944820000|2021-06-17 15:47:00|16047.86|15927.86|16051.73|15931.73|16051.73|15931.73|16047.86|15927.86|9
1623944830000|2021-06-17 15:47:10|16054.2|15934.2|16056.36|15936.36|16056.57|15936.57|16054.2|15934.2|10
1623944840000|2021-06-17 15:47:20|16056.25|15936.25|16057.09|15937.09|16057.09|15937.09|16056.25|15936.25|10
1623944850000|2021-06-17 15:47:30|16057.58|15937.58|16058.56|15938.56|16058.94|15938.94|16057.58|15937.58|10
1623944860000|2021-06-17 15:47:40|16058.34|15938.34|16061.65|15941.65|16061.78|15941.78|16058.34|15938.34|10
1623944870000|2021-06-17 15:47:50|16061.88|15941.88|16061.96|15941.96|16062.78|15942.78|16061.88|15941.88|9
1623944880000|2021-06-17 15:48:00|16062.17|15942.17|16062.71|15942.71|16062.71|15942.71|16061.79|15941.79|9
1623944890000|2021-06-17 15:48:10|16063|15943|16065.89|15945.89|16065.89|15945.89|16062.95|15942.95|10
1623944900000|2021-06-17 15:48:20|16064.98|15944.98|16066.55|15946.55|16066.56|15946.56|16064.98|15944.98|10
1623944910000|2021-06-17 15:48:30|16066.26|15946.26|16066.51|15946.51|16066.71|15946.71|16066.26|15946.26|10
1623944920000|2021-06-17 15:48:40|16065.99|15945.99|16068.01|15948.01|16068.28|15948.28|16065.99|15945.99|10
1623944930000|2021-06-17 15:48:50|16068.02|15948.02|16067.09|15947.09|16068.02|15948.02|16066.52|15946.52|9
1623944940000|2021-06-17 15:49:00|16066.94|15946.94|16068.71|15948.71|16068.78|15948.78|16066.94|15946.94|10
1623944950000|2021-06-17 15:49:10|16068.98|15948.98|16069.89|15949.89|16070.02|15950.02|16068.9|15948.9|10
1623944960000|2021-06-17 15:49:20|16069.97|15949.97|16071.34|15951.34|16071.36|15951.36|16069.97|15949.97|10
1623944970000|2021-06-17 15:49:30|16071.31|15951.31|16069.04|15949.04|16071.31|15951.31|16069.02|15949.02|10
1623944980000|2021-06-17 15:49:40|16068.65|15948.65|16070.39|15950.39|16070.39|15950.39|16068.61|15948.61|10
1623944990000|2021-06-17 15:49:50|16070.37|15950.37|16071.09|15951.09|16071.8|15951.8|16070.37|15950.37|9
1623945000000|2021-06-17 15:50:00|16071.18|15951.18|16072.27|15952.27|16072.49|15952.49|16071.18|15951.18|10
1623945010000|2021-06-17 15:50:10|16072.32|15952.32|16072.94|15952.94|16073.11|15953.11|16072.28|15952.28|9
1623945020000|2021-06-17 15:50:20|16072.71|15952.71|16071.49|15951.49|16072.71|15952.71|16071.49|15951.49|10
1623945030000|2021-06-17 15:50:30|16071.65|15951.65|16071.48|15951.48|16071.65|15951.65|16071.08|15951.08|10
1623945040000|2021-06-17 15:50:40|16071.3|15951.3|16070.81|15950.81|16071.33|15951.33|16070.75|15950.75|10
1623945050000|2021-06-17 15:50:50|16070.8|15950.8|16069.74|15949.74|16070.8|15950.8|16069.74|15949.74|9
1623945060000|2021-06-17 15:51:00|16069.77|15949.77|16069.3|15949.3|16070.71|15950.71|16069.3|15949.3|10
1623945070000|2021-06-17 15:51:10|16069.03|15949.03|16068.96|15948.96|16069.19|15949.19|16068.82|15948.82|9
1623945080000|2021-06-17 15:51:20|16068.85|15948.85|16067.42|15947.42|16068.85|15948.85|16067.42|15947.42|9
1623945090000|2021-06-17 15:51:30|16067.27|15947.27|16068.55|15948.55|16068.55|15948.55|16067.01|15947.01|10
1623945100000|2021-06-17 15:51:40|16068.57|15948.57|16068.7|15948.7|16069.17|15949.17|16068.57|15948.57|9
1623945110000|2021-06-17 15:51:50|16068.85|15948.85|16068.98|15948.98|16069.16|15949.16|16068.85|15948.85|8
1623945120000|2021-06-17 15:52:00|16068.55|15948.55|16069.39|15949.39|16069.41|15949.41|16068.55|15948.55|10
1623945130000|2021-06-17 15:52:10|16069.4|15949.4|16069.26|15949.26|16069.58|15949.58|16069.05|15949.05|9
1623945140000|2021-06-17 15:52:20|16069.19|15949.19|16069.62|15949.62|16069.62|15949.62|16069.19|15949.19|9
1623945150000|2021-06-17 15:52:30|16069.75|15949.75|16070.66|15950.66|16070.66|15950.66|16069.15|15949.15|9
1623945160000|2021-06-17 15:52:40|16071.07|15951.07|16073.57|15953.57|16073.57|15953.57|16071.07|15951.07|10
1623945170000|2021-06-17 15:52:50|16073.52|15953.52|16085.29|15965.29|16085.29|15965.29|16073.52|15953.52|10
1623945180000|2021-06-17 15:53:00|16085.47|15965.47|16090.68|15970.68|16090.68|15970.68|16085.3|15965.3|10
1623945190000|2021-06-17 15:53:10|16091.91|15971.91|16094.42|15974.42|16094.42|15974.42|16091.91|15971.91|10
1623945200000|2021-06-17 15:53:20|16094.89|15974.89|16095.55|15975.55|16095.73|15975.73|16094.38|15974.38|10
1623945210000|2021-06-17 15:53:30|16095.02|15975.02|16097.46|15977.46|16097.46|15977.46|16095.02|15975.02|10
1623945220000|2021-06-17 15:53:40|16096.69|15976.69|16091.89|15971.89|16096.69|15976.69|16091.89|15971.89|10
1623945230000|2021-06-17 15:53:50|16091.4|15971.4|16087.79|15967.79|16091.4|15971.4|16087.79|15967.79|10
1623945240000|2021-06-17 15:54:00|16087.55|15967.55|16087.7|15967.7|16089.54|15969.54|16087.48|15967.48|10
1623945250000|2021-06-17 15:54:10|16087.86|15967.86|16087.8|15967.8|16088.24|15968.24|16087.77|15967.77|10
1623945260000|2021-06-17 15:54:20|16088.14|15968.14|16088.55|15968.55|16089.83|15969.83|16088.14|15968.14|10
1623945270000|2021-06-17 15:54:30|16089|15969|16089.06|15969.06|16091.09|15971.09|16086.45|15966.45|10
1623945280000|2021-06-17 15:54:40|16089.02|15969.02|16094.72|15974.72|16094.79|15974.79|16088.73|15968.73|9
1623945290000|2021-06-17 15:54:50|16096.75|15976.75|16101.4|15981.4|16101.4|15981.4|16096.65|15976.65|10
1623945300000|2021-06-17 15:55:00|16102.06|15982.06|16105.55|15985.55|16105.55|15985.55|16102.06|15982.06|10
1623945310000|2021-06-17 15:55:10|16105.12|15985.12|16104.98|15984.98|16105.38|15985.38|16104.36|15984.36|10
1623945320000|2021-06-17 15:55:20|16104.89|15984.89|16103.79|15983.79|16105.89|15985.89|16103.79|15983.79|10
1623945330000|2021-06-17 15:55:30|16103.96|15983.96|16100.92|15980.92|16104.18|15984.18|16100.92|15980.92|10
1623945340000|2021-06-17 15:55:40|16100.58|15980.58|16100.64|15980.64|16100.67|15980.67|16100.46|15980.46|9
1623945350000|2021-06-17 15:55:50|16100.86|15980.86|16103.41|15983.41|16103.41|15983.41|16100.86|15980.86|10
1623945360000|2021-06-17 15:56:00|16103.34|15983.34|16099.95|15979.95|16103.64|15983.64|16099.95|15979.95|10
1623945370000|2021-06-17 15:56:10|16099.26|15979.26|16097.84|15977.84|16099.26|15979.26|16097.17|15977.17|10
1623945380000|2021-06-17 15:56:20|16097.67|15977.67|16095.8|15975.8|16097.9|15977.9|16095.8|15975.8|10
1623945390000|2021-06-17 15:56:30|16095.74|15975.74|16095.2|15975.2|16095.74|15975.74|16094.7|15974.7|8
1623945400000|2021-06-17 15:56:40|16095.01|15975.01|16094.82|15974.82|16095.17|15975.17|16094.72|15974.72|9
1623945410000|2021-06-17 15:56:50|16095.11|15975.11|16095.78|15975.78|16095.78|15975.78|16095|15975|10
1623945420000|2021-06-17 15:57:00|16096.05|15976.05|16095.38|15975.38|16096.05|15976.05|16095.07|15975.07|10
1623945430000|2021-06-17 15:57:10|16095.14|15975.14|16094.04|15974.04|16095.14|15975.14|16094.04|15974.04|10
1623945440000|2021-06-17 15:57:20|16093.99|15973.99|16093.26|15973.26|16094.06|15974.06|16093.07|15973.07|9
1623945450000|2021-06-17 15:57:30|16093.21|15973.21|16090.49|15970.49|16093.21|15973.21|16089.43|15969.43|10
1623945460000|2021-06-17 15:57:40|16089.5|15969.5|16084.58|15964.58|16089.93|15969.93|16084.58|15964.58|10
1623945470000|2021-06-17 15:57:50|16084.73|15964.73|16083.05|15963.05|16084.73|15964.73|16083.05|15963.05|8
1623945480000|2021-06-17 15:58:00|16082.51|15962.51|16081.69|15961.69|16082.69|15962.69|16081.69|15961.69|10
1623945490000|2021-06-17 15:58:10|16081.57|15961.57|16079.63|15959.63|16081.57|15961.57|16079.63|15959.63|10
1623945500000|2021-06-17 15:58:20|16078.83|15958.83|16078.32|15958.32|16078.83|15958.83|16077.93|15957.93|10
1623945510000|2021-06-17 15:58:30|16078.29|15958.29|16079.42|15959.42|16079.42|15959.42|16078.29|15958.29|10
1623945520000|2021-06-17 15:58:40|16079.91|15959.91|16078.89|15958.89|16079.91|15959.91|16078.55|15958.55|10
1623945530000|2021-06-17 15:58:50|16078.74|15958.74|16078|15958|16078.74|15958.74|16078|15958|10
1623945540000|2021-06-17 15:59:00|16078.01|15958.01|16078.44|15958.44|16078.44|15958.44|16077.91|15957.91|10
1623945550000|2021-06-17 15:59:10|16078.58|15958.58|16078.93|15958.93|16079.03|15959.03|16078.35|15958.35|8
1623945560000|2021-06-17 15:59:20|16078.73|15958.73|16079.58|15959.58|16079.61|15959.61|16078.73|15958.73|10
1623945570000|2021-06-17 15:59:30|16079.39|15959.39|16080.76|15960.76|16080.76|15960.76|16078.95|15958.95|10
1623945580000|2021-06-17 15:59:40|16080.82|15960.82|16082.98|15962.98|16082.99|15962.99|16080.82|15960.82|10
1623945590000|2021-06-17 15:59:50|16083|15963|16084.02|15964.02|16084.41|15964.41|16083|15963|10
1623945600000|2021-06-17 16:00:00|16083.87|15963.87|16088.03|15968.03|16088.03|15968.03|16083.64|15963.64|10
1623945610000|2021-06-17 16:00:10|16088.69|15968.69|16098.06|15978.06|16098.06|15978.06|16088.69|15968.69|10
1623945620000|2021-06-17 16:00:20|16098.5|15978.5|16102.28|15982.28|16102.28|15982.28|16098.5|15978.5|10
1623945630000|2021-06-17 16:00:30|16102.31|15982.31|16090.1|15970.1|16103.5|15983.5|16090.1|15970.1|10
1623945640000|2021-06-17 16:00:40|16086.85|15966.85|16068.89|15948.89|16086.85|15966.85|16068.89|15948.89|10
1623945650000|2021-06-17 16:00:50|16068.7|15948.7|16063.44|15943.44|16068.7|15948.7|16063.06|15943.06|10
1623945660000|2021-06-17 16:01:00|16062.48|15942.48|16060.1|15940.1|16062.7|15942.7|16059.69|15939.69|10
1623945670000|2021-06-17 16:01:10|16059.61|15939.61|16061.09|15941.09|16061.09|15941.09|16059.61|15939.61|10
1623945680000|2021-06-17 16:01:20|16061.26|15941.26|16060.55|15940.55|16062.56|15942.56|16058.97|15938.97|10
1623945690000|2021-06-17 16:01:30|16060.39|15940.39|16059.46|15939.46|16060.74|15940.74|16059.31|15939.31|10
1623945700000|2021-06-17 16:01:40|16059.22|15939.22|16052.36|15932.36|16059.26|15939.26|16052.36|15932.36|9
1623945710000|2021-06-17 16:01:50|16052.18|15932.18|16041.98|15921.98|16052.18|15932.18|16041.98|15921.98|10
1623945720000|2021-06-17 16:02:00|16041.86|15921.86|16042.94|15922.94|16042.94|15922.94|16041.14|15921.14|9
1623945730000|2021-06-17 16:02:10|16043.54|15923.54|16044.18|15924.18|16045.36|15925.36|16043.54|15923.54|10
1623945740000|2021-06-17 16:02:20|16043.41|15923.41|16045.89|15925.89|16046.52|15926.52|16043.41|15923.41|10
1623945750000|2021-06-17 16:02:30|16046.57|15926.57|16046.94|15926.94|16047.77|15927.77|16046.57|15926.57|10
1623945760000|2021-06-17 16:02:40|16046.99|15926.99|16046.21|15926.21|16047.76|15927.76|16046.21|15926.21|10
1623945770000|2021-06-17 16:02:50|16046.76|15926.76|16050.96|15930.96|16050.96|15930.96|16046.34|15926.34|10
1623945780000|2021-06-17 16:03:00|16050.97|15930.97|16052.24|15932.24|16052.24|15932.24|16050.97|15930.97|10
1623945790000|2021-06-17 16:03:10|16052.73|15932.73|16052.69|15932.69|16052.75|15932.75|16051.41|15931.41|10
1623945800000|2021-06-17 16:03:20|16053.56|15933.56|16058.49|15938.49|16059.23|15939.23|16053.56|15933.56|10
1623945810000|2021-06-17 16:03:30|16058.35|15938.35|16059.41|15939.41|16060.49|15940.49|16058.35|15938.35|10
1623945820000|2021-06-17 16:03:40|16059.78|15939.78|16057.32|15937.32|16059.78|15939.78|16056.48|15936.48|10
1623945830000|2021-06-17 16:03:50|16057.62|15937.62|16056.65|15936.65|16058.44|15938.44|16056.65|15936.65|10
1623945840000|2021-06-17 16:04:00|16056.73|15936.73|16055.15|15935.15|16056.73|15936.73|16054.38|15934.38|10
1623945850000|2021-06-17 16:04:10|16055.78|15935.78|16053.09|15933.09|16056.14|15936.14|16053.09|15933.09|9
1623945860000|2021-06-17 16:04:20|16052.56|15932.56|16047.95|15927.95|16052.56|15932.56|16047.95|15927.95|10
1623945870000|2021-06-17 16:04:30|16046.95|15926.95|16045.13|15925.13|16046.96|15926.96|16045.13|15925.13|10
1623945880000|2021-06-17 16:04:40|16044.66|15924.66|16042.24|15922.24|16044.66|15924.66|16042.24|15922.24|10
1623945890000|2021-06-17 16:04:50|16041.76|15921.76|16037.27|15917.27|16041.76|15921.76|16037.27|15917.27|10
1623945900000|2021-06-17 16:05:00|16037.14|15917.14|16028.74|15908.74|16037.14|15917.14|16028.74|15908.74|10
1623945910000|2021-06-17 16:05:10|16028.56|15908.56|16031.74|15911.74|16031.74|15911.74|16028.33|15908.33|10
1623945920000|2021-06-17 16:05:20|16032.01|15912.01|16030.95|15910.95|16032.01|15912.01|16030.95|15910.95|10
1623945930000|2021-06-17 16:05:30|16030.77|15910.77|16030.85|15910.85|16030.85|15910.85|16029.84|15909.84|10
1623945940000|2021-06-17 16:05:40|16030.86|15910.86|16032.89|15912.89|16034.02|15914.02|16030.86|15910.86|10
1623945950000|2021-06-17 16:05:50|16030.99|15910.99|16021.37|15901.37|16030.99|15910.99|16021.37|15901.37|10
1623945960000|2021-06-17 16:06:00|16021.76|15901.76|16023.76|15903.76|16023.76|15903.76|16021.76|15901.76|10
1623945970000|2021-06-17 16:06:10|16024.42|15904.42|16022.79|15902.79|16024.42|15904.42|16022.79|15902.79|10
1623945980000|2021-06-17 16:06:20|16022.61|15902.61|16022.53|15902.53|16022.92|15902.92|16022.53|15902.53|9
1623945990000|2021-06-17 16:06:30|16021.93|15901.93|16021.12|15901.12|16021.93|15901.93|16020.84|15900.84|10
1623946000000|2021-06-17 16:06:40|16021.27|15901.27|16020.39|15900.39|16021.43|15901.43|16020.39|15900.39|10
1623946010000|2021-06-17 16:06:50|16019.98|15899.98|16019.33|15899.33|16019.98|15899.98|16018.88|15898.88|10
1623946020000|2021-06-17 16:07:00|16019.62|15899.62|16012.96|15892.96|16019.74|15899.74|16012.96|15892.96|10
1623946030000|2021-06-17 16:07:10|16010.7|15890.7|16009.55|15889.55|16010.7|15890.7|16008.97|15888.97|10
1623946040000|2021-06-17 16:07:20|16010.15|15890.15|16011.6|15891.6|16011.6|15891.6|16010.09|15890.09|10
1623946050000|2021-06-17 16:07:30|16012.35|15892.35|16013.76|15893.76|16013.82|15893.82|16012.03|15892.03|10
1623946060000|2021-06-17 16:07:40|16014.06|15894.06|16010.59|15890.59|16014.06|15894.06|16010.59|15890.59|10
1623946070000|2021-06-17 16:07:50|16010.24|15890.24|16008.01|15888.01|16010.24|15890.24|16008.01|15888.01|10
1623946080000|2021-06-17 16:08:00|16007.49|15887.49|16003.64|15883.64|16007.49|15887.49|16003.64|15883.64|10
1623946090000|2021-06-17 16:08:10|16003.38|15883.38|15992.06|15872.06|16003.38|15883.38|15992.06|15872.06|10
1623946100000|2021-06-17 16:08:20|15990.69|15870.69|15986.21|15866.21|15990.69|15870.69|15985.42|15865.42|10
1623946110000|2021-06-17 16:08:30|15986.32|15866.32|15989.1|15869.1|15989.1|15869.1|15986.31|15866.31|10
1623946120000|2021-06-17 16:08:40|15989.52|15869.52|15992.96|15872.96|15992.96|15872.96|15989.52|15869.52|9
1623946130000|2021-06-17 16:08:50|15992.91|15872.91|15995.68|15875.68|15995.68|15875.68|15992.91|15872.91|10
1623946140000|2021-06-17 16:09:00|15995.84|15875.84|15993.79|15873.79|15995.84|15875.84|15993.64|15873.64|10
1623946150000|2021-06-17 16:09:10|15993.56|15873.56|15993.69|15873.69|15993.69|15873.69|15992.1|15872.1|9
1623946160000|2021-06-17 16:09:20|15993.54|15873.54|15996.79|15876.79|15996.79|15876.79|15993.54|15873.54|10
1623946170000|2021-06-17 16:09:30|15996.91|15876.91|16000.38|15880.38|16000.38|15880.38|15996.91|15876.91|9
1623946180000|2021-06-17 16:09:40|15999.98|15879.98|15996.92|15876.92|15999.98|15879.98|15996.92|15876.92|10
1623946190000|2021-06-17 16:09:50|15997.13|15877.13|15998.33|15878.33|15998.49|15878.49|15997.13|15877.13|10
1623946200000|2021-06-17 16:10:00|15998.48|15878.48|15998.25|15878.25|15998.48|15878.48|15997.89|15877.89|10
1623946210000|2021-06-17 16:10:10|15998.38|15878.38|16002.99|15882.99|16003.03|15883.03|15998.38|15878.38|10
1623946220000|2021-06-17 16:10:20|16004.03|15884.03|16007.69|15887.69|16007.69|15887.69|16004.03|15884.03|10
1623946230000|2021-06-17 16:10:30|16007.44|15887.44|16009.52|15889.52|16009.52|15889.52|16007.44|15887.44|10
1623946240000|2021-06-17 16:10:40|16009.6|15889.6|16011.46|15891.46|16011.5|15891.5|16009.6|15889.6|10
1623946250000|2021-06-17 16:10:50|16011.64|15891.64|16011.72|15891.72|16012.62|15892.62|16011.64|15891.64|10
1623946260000|2021-06-17 16:11:00|16012.07|15892.07|16011.72|15891.72|16012.61|15892.61|16011.55|15891.55|10
1623946270000|2021-06-17 16:11:10|16012.15|15892.15|16013.21|15893.21|16013.37|15893.37|16011.42|15891.42|10
1623946280000|2021-06-17 16:11:20|16012.48|15892.48|16010.37|15890.37|16012.62|15892.62|16010.3|15890.3|10
1623946290000|2021-06-17 16:11:30|16010.23|15890.23|16012.14|15892.14|16012.14|15892.14|16009.99|15889.99|10
1623946300000|2021-06-17 16:11:40|16012.36|15892.36|16014.84|15894.84|16014.84|15894.84|16012.36|15892.36|10
1623946310000|2021-06-17 16:11:50|16015.06|15895.06|16017.05|15897.05|16018.08|15898.08|16015.06|15895.06|10
1623946320000|2021-06-17 16:12:00|16017|15897|16019.04|15899.04|16019.04|15899.04|16016.95|15896.95|9
1623946330000|2021-06-17 16:12:10|16019.06|15899.06|16017.26|15897.26|16019.06|15899.06|16017.26|15897.26|10
1623946340000|2021-06-17 16:12:20|16017.2|15897.2|16017.87|15897.87|16018|15898|16017.05|15897.05|9
1623946350000|2021-06-17 16:12:30|16017.95|15897.95|16018.79|15898.79|16018.79|15898.79|16017.22|15897.22|10
1623946360000|2021-06-17 16:12:40|16018.31|15898.31|16017.23|15897.23|16018.46|15898.46|16017.23|15897.23|10
1623946370000|2021-06-17 16:12:50|16016.84|15896.84|16016.4|15896.4|16016.84|15896.84|16016.4|15896.4|8
1623946380000|2021-06-17 16:13:00|16016.66|15896.66|16017.09|15897.09|16017.2|15897.2|16016.56|15896.56|10
1623946390000|2021-06-17 16:13:10|16017.6|15897.6|16018.28|15898.28|16018.28|15898.28|16017.36|15897.36|9
1623946400000|2021-06-17 16:13:20|16018.29|15898.29|16018.25|15898.25|16018.41|15898.41|16018.14|15898.14|10
1623946410000|2021-06-17 16:13:30|16018.23|15898.23|16020.27|15900.27|16020.27|15900.27|16018.23|15898.23|10
1623946420000|2021-06-17 16:13:40|16020.46|15900.46|16020.95|15900.95|16020.95|15900.95|16020.28|15900.28|10
1623946430000|2021-06-17 16:13:50|16021.31|15901.31|16020.63|15900.63|16021.6|15901.6|16020.63|15900.63|10
1623946440000|2021-06-17 16:14:00|16021.15|15901.15|16019.72|15899.72|16021.77|15901.77|16019.72|15899.72|10
1623946450000|2021-06-17 16:14:10|16019.24|15899.24|16015.41|15895.41|16019.24|15899.24|16015.41|15895.41|10
1623946460000|2021-06-17 16:14:20|16015.38|15895.38|16013.43|15893.43|16015.7|15895.7|16013.43|15893.43|10
1623946470000|2021-06-17 16:14:30|16013|15893|16011.83|15891.83|16013|15893|16011.83|15891.83|10
1623946480000|2021-06-17 16:14:40|16011.52|15891.52|16011.84|15891.84|16011.88|15891.88|16011.37|15891.37|10
1623946490000|2021-06-17 16:14:50|16011.5|15891.5|16008.66|15888.66|16011.5|15891.5|16008.66|15888.66|10
1623946500000|2021-06-17 16:15:00|16008.04|15888.04|16000.84|15880.84|16008.04|15888.04|16000.84|15880.84|10
1623946510000|2021-06-17 16:15:10|16000.07|15880.07|15992.45|15872.45|16000.26|15880.26|15991.87|15871.87|10
1623946520000|2021-06-17 16:15:20|15992.03|15872.03|15990.98|15870.98|15992.03|15872.03|15990.47|15870.47|10
1623946530000|2021-06-17 16:15:30|15990.79|15870.79|15988.57|15868.57|15992.28|15872.28|15988.57|15868.57|10
1623946540000|2021-06-17 16:15:40|15988.44|15868.44|15979.57|15859.57|15988.44|15868.44|15979.57|15859.57|10
1623946550000|2021-06-17 16:15:50|15976.95|15856.95|15969.84|15849.84|15976.95|15856.95|15969.84|15849.84|10
1623946560000|2021-06-17 16:16:00|15969.49|15849.49|15968.16|15848.16|15969.49|15849.49|15966.83|15846.83|10
1623946570000|2021-06-17 16:16:10|15968.46|15848.46|15968.25|15848.25|15968.85|15848.85|15967.85|15847.85|9
1623946580000|2021-06-17 16:16:20|15968.64|15848.64|15967.76|15847.76|15968.75|15848.75|15967.5|15847.5|10
1623946590000|2021-06-17 16:16:30|15967.92|15847.92|15964.21|15844.21|15967.95|15847.95|15964.21|15844.21|10
1623946600000|2021-06-17 16:16:40|15964.36|15844.36|15960.7|15840.7|15964.36|15844.36|15960.7|15840.7|10
1623946610000|2021-06-17 16:16:50|15959.86|15839.86|15961.34|15841.34|15961.79|15841.79|15959.86|15839.86|10
1623946620000|2021-06-17 16:17:00|15959.26|15839.26|15953.8|15833.8|15959.26|15839.26|15953.8|15833.8|10
1623946630000|2021-06-17 16:17:10|15952.72|15832.72|15935.76|15815.76|15952.72|15832.72|15935.76|15815.76|10
1623946640000|2021-06-17 16:17:20|15935.51|15815.51|15939.08|15819.08|15939.08|15819.08|15935.49|15815.49|10
1623946650000|2021-06-17 16:17:30|15939.55|15819.55|15939.92|15819.92|15939.92|15819.92|15938.6|15818.6|10
1623946660000|2021-06-17 16:17:40|15939.47|15819.47|15939.2|15819.2|15940.18|15820.18|15939.2|15819.2|10
1623946670000|2021-06-17 16:17:50|15939.08|15819.08|15936.03|15816.03|15939.99|15819.99|15936.03|15816.03|10
1623946680000|2021-06-17 16:18:00|15934.59|15814.59|15932.97|15812.97|15934.59|15814.59|15932.73|15812.73|9
1623946690000|2021-06-17 16:18:10|15932.78|15812.78|15934.17|15814.17|15934.17|15814.17|15932.7|15812.7|8
1623946700000|2021-06-17 16:18:20|15934.37|15814.37|15937.16|15817.16|15937.42|15817.42|15934.18|15814.18|10
1623946710000|2021-06-17 16:18:30|15937.02|15817.02|15939.39|15819.39|15939.8|15819.8|15936.54|15816.54|10
1623946720000|2021-06-17 16:18:40|15939.64|15819.64|15937.36|15817.36|15939.64|15819.64|15937.36|15817.36|10
1623946730000|2021-06-17 16:18:50|15938.51|15818.51|15931.92|15811.92|15938.51|15818.51|15931.92|15811.92|10
1623946740000|2021-06-17 16:19:00|15931.96|15811.96|15922.73|15802.73|15931.96|15811.96|15922.73|15802.73|10
1623946750000|2021-06-17 16:19:10|15922.82|15802.82|15921.01|15801.01|15922.82|15802.82|15920.79|15800.79|9
1623946760000|2021-06-17 16:19:20|15921.26|15801.26|15922.17|15802.17|15922.17|15802.17|15921.04|15801.04|10
1623946770000|2021-06-17 16:19:30|15922.28|15802.28|15922.42|15802.42|15922.9|15802.9|15922.28|15802.28|10
1623946780000|2021-06-17 16:19:40|15922.16|15802.16|15920.99|15800.99|15922.16|15802.16|15920.81|15800.81|10
1623946790000|2021-06-17 16:19:50|15920.76|15800.76|15913.57|15793.57|15921.07|15801.07|15913.57|15793.57|10
1623946800000|2021-06-17 16:20:00|15913.75|15793.75|15909.23|15789.23|15913.87|15793.87|15908.06|15788.06|10
1623946810000|2021-06-17 16:20:10|15908.71|15788.71|15911.37|15791.37|15911.4|15791.4|15908.71|15788.71|10
1623946820000|2021-06-17 16:20:20|15911.51|15791.51|15912.13|15792.13|15912.71|15792.71|15911.51|15791.51|10
1623946830000|2021-06-17 16:20:30|15911.73|15791.73|15913.08|15793.08|15913.08|15793.08|15911.47|15791.47|10
1623946840000|2021-06-17 16:20:40|15913.27|15793.27|15912.83|15792.83|15914.96|15794.96|15912.83|15792.83|10
1623946850000|2021-06-17 16:20:50|15911.09|15791.09|15901.92|15781.92|15911.09|15791.09|15901.92|15781.92|10
1623946860000|2021-06-17 16:21:00|15900.05|15780.05|15894.57|15774.57|15900.89|15780.89|15894.57|15774.57|10
1623946870000|2021-06-17 16:21:10|15894.52|15774.52|15896.87|15776.87|15896.87|15776.87|15894.18|15774.18|10
1623946880000|2021-06-17 16:21:20|15897.15|15777.15|15903.78|15783.78|15903.78|15783.78|15897.15|15777.15|10
1623946890000|2021-06-17 16:21:30|15904.23|15784.23|15903.91|15783.91|15904.23|15784.23|15902.74|15782.74|10
1623946900000|2021-06-17 16:21:40|15903.83|15783.83|15903.75|15783.75|15904.1|15784.1|15903.36|15783.36|9
1623946910000|2021-06-17 16:21:50|15903.92|15783.92|15902.54|15782.54|15904.06|15784.06|15902.41|15782.41|10
1623946920000|2021-06-17 16:22:00|15902.26|15782.26|15904.72|15784.72|15904.72|15784.72|15902.26|15782.26|10
1623946930000|2021-06-17 16:22:10|15905.93|15785.93|15909.58|15789.58|15909.58|15789.58|15905.93|15785.93|10
1623946940000|2021-06-17 16:22:20|15910.12|15790.12|15912.89|15792.89|15913.57|15793.57|15909.84|15789.84|10
1623946950000|2021-06-17 16:22:30|15912.57|15792.57|15911.85|15791.85|15912.82|15792.82|15911.78|15791.78|10
1623946960000|2021-06-17 16:22:40|15911|15791|15916.61|15796.61|15916.61|15796.61|15911|15791|10
1623946970000|2021-06-17 16:22:50|15917.03|15797.03|15917.56|15797.56|15919.14|15799.14|15916.93|15796.93|10
1623946980000|2021-06-17 16:23:00|15918.47|15798.47|15919.66|15799.66|15920.26|15800.26|15918.47|15798.47|10
1623946990000|2021-06-17 16:23:10|15920.44|15800.44|15918.24|15798.24|15920.65|15800.65|15918.24|15798.24|10
1623947000000|2021-06-17 16:23:20|15917.46|15797.46|15917.81|15797.81|15918.24|15798.24|15917.3|15797.3|10
1623947010000|2021-06-17 16:23:30|15918.18|15798.18|15916.39|15796.39|15918.72|15798.72|15916.39|15796.39|10
1623947020000|2021-06-17 16:23:40|15916.59|15796.59|15916.13|15796.13|15916.75|15796.75|15916.13|15796.13|10
1623947030000|2021-06-17 16:23:50|15916.04|15796.04|15918.11|15798.11|15918.11|15798.11|15916.04|15796.04|10
1623947040000|2021-06-17 16:24:00|15918.25|15798.25|15919.03|15799.03|15919.13|15799.13|15917.72|15797.72|10
1623947050000|2021-06-17 16:24:10|15919.17|15799.17|15919.86|15799.86|15920.6|15800.6|15919.17|15799.17|10
1623947060000|2021-06-17 16:24:20|15919.99|15799.99|15920|15800|15920.34|15800.34|15919.57|15799.57|10
1623947070000|2021-06-17 16:24:30|15920.03|15800.03|15915.54|15795.54|15920.03|15800.03|15915.54|15795.54|10
1623947080000|2021-06-17 16:24:40|15915.49|15795.49|15912.2|15792.2|15915.49|15795.49|15912.2|15792.2|10
1623947090000|2021-06-17 16:24:50|15912.42|15792.42|15912.72|15792.72|15912.72|15792.72|15911.84|15791.84|10
1623947100000|2021-06-17 16:25:00|15912.73|15792.73|15912.54|15792.54|15912.73|15792.73|15912.19|15792.19|10
1623947110000|2021-06-17 16:25:10|15912.86|15792.86|15915.98|15795.98|15915.98|15795.98|15912.86|15792.86|10
1623947120000|2021-06-17 16:25:20|15916.16|15796.16|15916.01|15796.01|15916.96|15796.96|15916.01|15796.01|9
1623947130000|2021-06-17 16:25:30|15916.45|15796.45|15917.76|15797.76|15917.76|15797.76|15915.2|15795.2|10
1623947140000|2021-06-17 16:25:40|15917.86|15797.86|15920.51|15800.51|15920.51|15800.51|15917.86|15797.86|9
1623947150000|2021-06-17 16:25:50|15920.24|15800.24|15919.58|15799.58|15921.36|15801.36|15919.58|15799.58|10
1623947160000|2021-06-17 16:26:00|15919.42|15799.42|15918.74|15798.74|15919.63|15799.63|15918.74|15798.74|9
1623947170000|2021-06-17 16:26:10|15918.62|15798.62|15916.22|15796.22|15918.62|15798.62|15916.22|15796.22|10
1623947180000|2021-06-17 16:26:20|15916.26|15796.26|15912.7|15792.7|15916.76|15796.76|15912.7|15792.7|10
1623947190000|2021-06-17 16:26:30|15912.39|15792.39|15911.73|15791.73|15912.46|15792.46|15911.68|15791.68|10
1623947200000|2021-06-17 16:26:40|15909.62|15789.62|15903.23|15783.23|15909.66|15789.66|15903.23|15783.23|10
1623947210000|2021-06-17 16:26:50|15902.55|15782.55|15901.34|15781.34|15903.4|15783.4|15901.34|15781.34|10
1623947220000|2021-06-17 16:27:00|15900.85|15780.85|15901.7|15781.7|15901.91|15781.91|15900.56|15780.56|10
1623947230000|2021-06-17 16:27:10|15901.75|15781.75|15898.12|15778.12|15901.75|15781.75|15898.12|15778.12|10
1623947240000|2021-06-17 16:27:20|15897.84|15777.84|15894.13|15774.13|15897.84|15777.84|15894.13|15774.13|9
1623947250000|2021-06-17 16:27:30|15893.74|15773.74|15892.28|15772.28|15894|15774|15892.28|15772.28|10
1623947260000|2021-06-17 16:27:40|15892.71|15772.71|15891.69|15771.69|15892.71|15772.71|15890.78|15770.78|10
1623947270000|2021-06-17 16:27:50|15892.64|15772.64|15892.15|15772.15|15892.97|15772.97|15892.1|15772.1|10
1623947280000|2021-06-17 16:28:00|15891.74|15771.74|15890.14|15770.14|15891.74|15771.74|15890.13|15770.13|10
1623947290000|2021-06-17 16:28:10|15889.93|15769.93|15888.03|15768.03|15890.95|15770.95|15888.03|15768.03|10
1623947300000|2021-06-17 16:28:20|15888.06|15768.06|15888.17|15768.17|15889.16|15769.16|15888.06|15768.06|10
1623947310000|2021-06-17 16:28:30|15887.96|15767.96|15881.69|15761.69|15887.96|15767.96|15881.69|15761.69|9
1623947320000|2021-06-17 16:28:40|15881.29|15761.29|15883.02|15763.02|15883.17|15763.17|15881.17|15761.17|10
1623947330000|2021-06-17 16:28:50|15883.33|15763.33|15886.6|15766.6|15886.6|15766.6|15883.33|15763.33|10
1623947340000|2021-06-17 16:29:00|15886.45|15766.45|15884.8|15764.8|15886.71|15766.71|15884.73|15764.73|10
1623947350000|2021-06-17 16:29:10|15884.74|15764.74|15888.89|15768.89|15888.89|15768.89|15884.74|15764.74|10
1623947360000|2021-06-17 16:29:20|15889.64|15769.64|15890.23|15770.23|15890.23|15770.23|15889.17|15769.17|10
1623947370000|2021-06-17 16:29:30|15890.15|15770.15|15886.21|15766.21|15890.24|15770.24|15886.21|15766.21|10
1623947380000|2021-06-17 16:29:40|15885.53|15765.53|15882.35|15762.35|15885.53|15765.53|15881.35|15761.35|10
1623947390000|2021-06-17 16:29:50|15882.03|15762.03|15880.04|15760.04|15882.03|15762.03|15880.04|15760.04|9
1623947400000|2021-06-17 16:30:00|15879.14|15759.14|15879.03|15759.03|15879.14|15759.14|15877.92|15757.92|10
1623947410000|2021-06-17 16:30:10|15879.5|15759.5|15880.36|15760.36|15880.37|15760.37|15879.35|15759.35|9
1623947420000|2021-06-17 16:30:20|15879.9|15759.9|15873.51|15753.51|15879.9|15759.9|15873.51|15753.51|10
1623947430000|2021-06-17 16:30:30|15871.8|15751.8|15866.57|15746.57|15871.8|15751.8|15866.57|15746.57|10
1623947440000|2021-06-17 16:30:40|15867.03|15747.03|15862.72|15742.72|15867.03|15747.03|15862.72|15742.72|10
1623947450000|2021-06-17 16:30:50|15862.68|15742.68|15853.74|15733.74|15862.68|15742.68|15853.43|15733.43|10
1623947460000|2021-06-17 16:31:00|15853.99|15733.99|15853.31|15733.31|15854.02|15734.02|15852.83|15732.83|10
1623947470000|2021-06-17 16:31:10|15854.16|15734.16|15856.34|15736.34|15856.81|15736.81|15853.68|15733.68|10
1623947480000|2021-06-17 16:31:20|15856.87|15736.87|15856.56|15736.56|15857.13|15737.13|15855.78|15735.78|10
1623947490000|2021-06-17 16:31:30|15856.25|15736.25|15868.25|15748.25|15868.25|15748.25|15856.25|15736.25|10
1623947500000|2021-06-17 16:31:40|15869.01|15749.01|15869.73|15749.73|15869.86|15749.86|15869.01|15749.01|10
1623947510000|2021-06-17 16:31:50|15869.72|15749.72|15869.59|15749.59|15869.81|15749.81|15869.15|15749.15|10
1623947520000|2021-06-17 16:32:00|15869.66|15749.66|15869.79|15749.79|15870.19|15750.19|15869.66|15749.66|10
1623947530000|2021-06-17 16:32:10|15869.48|15749.48|15871.04|15751.04|15871.19|15751.19|15869.48|15749.48|9
1623947540000|2021-06-17 16:32:20|15871.53|15751.53|15871.18|15751.18|15871.53|15751.53|15870.9|15750.9|10
1623947550000|2021-06-17 16:32:30|15871.11|15751.11|15871.51|15751.51|15871.51|15751.51|15870.85|15750.85|9
1623947560000|2021-06-17 16:32:40|15871.89|15751.89|15873.64|15753.64|15873.66|15753.66|15871.89|15751.89|8
1623947570000|2021-06-17 16:32:50|15874.24|15754.24|15875.04|15755.04|15875.04|15755.04|15873.98|15753.98|10
1623947580000|2021-06-17 16:33:00|15875.11|15755.11|15873.57|15753.57|15875.32|15755.32|15873.57|15753.57|10
1623947590000|2021-06-17 16:33:10|15873.51|15753.51|15873.95|15753.95|15873.98|15753.98|15872.47|15752.47|9
1623947600000|2021-06-17 16:33:20|15871.59|15751.59|15867.53|15747.53|15871.59|15751.59|15867.24|15747.24|10
1623947610000|2021-06-17 16:33:30|15867.76|15747.76|15869.34|15749.34|15869.34|15749.34|15867.59|15747.59|10
1623947620000|2021-06-17 16:33:40|15869.31|15749.31|15869.93|15749.93|15870.63|15750.63|15869.28|15749.28|10
1623947630000|2021-06-17 16:33:50|15869.96|15749.96|15871.16|15751.16|15871.7|15751.7|15869.96|15749.96|10
1623947640000|2021-06-17 16:34:00|15871.07|15751.07|15872.4|15752.4|15872.4|15752.4|15871.07|15751.07|10
1623947650000|2021-06-17 16:34:10|15872.7|15752.7|15872.42|15752.42|15872.71|15752.71|15871.66|15751.66|10
1623947660000|2021-06-17 16:34:20|15872.67|15752.67|15873.79|15753.79|15874.14|15754.14|15872.67|15752.67|10
1623947670000|2021-06-17 16:34:30|15873.84|15753.84|15878.87|15758.87|15878.87|15758.87|15873.84|15753.84|10
1623947680000|2021-06-17 16:34:40|15880.16|15760.16|15885.66|15765.66|15885.66|15765.66|15880.16|15760.16|10
1623947690000|2021-06-17 16:34:50|15886.28|15766.28|15889.92|15769.92|15889.92|15769.92|15886.28|15766.28|10
1623947700000|2021-06-17 16:35:00|15889.88|15769.88|15891.7|15771.7|15891.7|15771.7|15888.89|15768.89|10
1623947710000|2021-06-17 16:35:10|15891.29|15771.29|15887.14|15767.14|15891.29|15771.29|15887.14|15767.14|9
1623947720000|2021-06-17 16:35:20|15887.36|15767.36|15888.46|15768.46|15888.46|15768.46|15886.9|15766.9|10
1623947730000|2021-06-17 16:35:30|15888.52|15768.52|15890.17|15770.17|15890.45|15770.45|15888.52|15768.52|10
1623947740000|2021-06-17 16:35:40|15890.55|15770.55|15892.96|15772.96|15892.97|15772.97|15890.55|15770.55|10
1623947750000|2021-06-17 16:35:50|15893.79|15773.79|15897.8|15777.8|15897.8|15777.8|15893.79|15773.79|9
1623947760000|2021-06-17 16:36:00|15898|15778|15899.92|15779.92|15899.93|15779.93|15898|15778|9
1623947770000|2021-06-17 16:36:10|15899.87|15779.87|15899.29|15779.29|15901.32|15781.32|15899.29|15779.29|10
1623947780000|2021-06-17 16:36:20|15899.55|15779.55|15900.41|15780.41|15900.41|15780.41|15899.44|15779.44|9
1623947790000|2021-06-17 16:36:30|15900.31|15780.31|15898.17|15778.17|15900.31|15780.31|15898.17|15778.17|10
1623947800000|2021-06-17 16:36:40|15897.67|15777.67|15897.08|15777.08|15898.07|15778.07|15897.08|15777.08|9
1623947810000|2021-06-17 16:36:50|15896.77|15776.77|15897.35|15777.35|15897.58|15777.58|15896.75|15776.75|10
1623947820000|2021-06-17 16:37:00|15897.38|15777.38|15896.61|15776.61|15897.38|15777.38|15896.34|15776.34|10
1623947830000|2021-06-17 16:37:10|15896.79|15776.79|15896.9|15776.9|15897.85|15777.85|15896.79|15776.79|10
1623947840000|2021-06-17 16:37:20|15896.59|15776.59|15896.03|15776.03|15896.59|15776.59|15895.69|15775.69|9
1623947850000|2021-06-17 16:37:30|15895.88|15775.88|15895.09|15775.09|15896.41|15776.41|15895.09|15775.09|9
1623947860000|2021-06-17 16:37:40|15895.41|15775.41|15896.62|15776.62|15896.84|15776.84|15895.41|15775.41|10
1623947870000|2021-06-17 16:37:50|15896.88|15776.88|15901.2|15781.2|15901.26|15781.26|15896.88|15776.88|10
1623947880000|2021-06-17 16:38:00|15901.66|15781.66|15902.93|15782.93|15902.93|15782.93|15901.58|15781.58|10
1623947890000|2021-06-17 16:38:10|15903.3|15783.3|15902.93|15782.93|15904.07|15784.07|15902.93|15782.93|10
1623947900000|2021-06-17 16:38:20|15902.76|15782.76|15902.8|15782.8|15903.74|15783.74|15902.76|15782.76|10
1623947910000|2021-06-17 16:38:30|15902.08|15782.08|15899.7|15779.7|15902.08|15782.08|15899.04|15779.04|9
1623947920000|2021-06-17 16:38:40|15900.09|15780.09|15898.1|15778.1|15900.61|15780.61|15898.06|15778.06|10
1623947930000|2021-06-17 16:38:50|15898.21|15778.21|15897.52|15777.52|15898.53|15778.53|15897.17|15777.17|10
1623947940000|2021-06-17 16:39:00|15897.51|15777.51|15894.17|15774.17|15897.68|15777.68|15894.17|15774.17|10
1623947950000|2021-06-17 16:39:10|15893.29|15773.29|15889.17|15769.17|15893.29|15773.29|15888.77|15768.77|10
1623947960000|2021-06-17 16:39:20|15888.38|15768.38|15886.53|15766.53|15888.43|15768.43|15886.53|15766.53|10
1623947970000|2021-06-17 16:39:30|15886.37|15766.37|15885.18|15765.18|15886.37|15766.37|15884.32|15764.32|10
1623947980000|2021-06-17 16:39:40|15885.84|15765.84|15887.8|15767.8|15887.8|15767.8|15885.84|15765.84|10
1623947990000|2021-06-17 16:39:50|15887.77|15767.77|15885.41|15765.41|15888.11|15768.11|15885.41|15765.41|10
1623948000000|2021-06-17 16:40:00|15885.53|15765.53|15882.43|15762.43|15885.53|15765.53|15882.43|15762.43|10
1623948010000|2021-06-17 16:40:10|15882.07|15762.07|15883.06|15763.06|15883.22|15763.22|15882.07|15762.07|9
1623948020000|2021-06-17 16:40:20|15882.88|15762.88|15881.48|15761.48|15882.88|15762.88|15881.32|15761.32|10
1623948030000|2021-06-17 16:40:30|15881.29|15761.29|15873.21|15753.21|15881.29|15761.29|15872.76|15752.76|10
1623948040000|2021-06-17 16:40:40|15872.92|15752.92|15866.26|15746.26|15872.92|15752.92|15866.26|15746.26|10
1623948050000|2021-06-17 16:40:50|15863.65|15743.65|15857.27|15737.27|15863.65|15743.65|15857.27|15737.27|10
1623948060000|2021-06-17 16:41:00|15854.92|15734.92|15853.04|15733.04|15855.31|15735.31|15853.04|15733.04|10
1623948070000|2021-06-17 16:41:10|15852.09|15732.09|15845.2|15725.2|15852.09|15732.09|15845.18|15725.18|10
1623948080000|2021-06-17 16:41:20|15845.29|15725.29|15841.79|15721.79|15845.29|15725.29|15841.79|15721.79|10
1623948090000|2021-06-17 16:41:30|15841.84|15721.84|15840.83|15720.83|15841.96|15721.96|15840.19|15720.19|10
1623948100000|2021-06-17 16:41:40|15840.94|15720.94|15842.13|15722.13|15842.17|15722.17|15840.64|15720.64|10
1623948110000|2021-06-17 16:41:50|15842.58|15722.58|15845.04|15725.04|15845.04|15725.04|15842.58|15722.58|10
1623948120000|2021-06-17 16:42:00|15845.68|15725.68|15846.64|15726.64|15846.64|15726.64|15845.68|15725.68|10
1623948130000|2021-06-17 16:42:10|15846.41|15726.41|15842.58|15722.58|15847|15727|15841.36|15721.36|10
1623948140000|2021-06-17 16:42:20|15843.16|15723.16|15841.78|15721.78|15843.37|15723.37|15841.67|15721.67|10
1623948150000|2021-06-17 16:42:30|15841.72|15721.72|15841.93|15721.93|15841.93|15721.93|15841|15721|10
1623948160000|2021-06-17 16:42:40|15841.14|15721.14|15841.91|15721.91|15841.91|15721.91|15840.2|15720.2|10
1623948170000|2021-06-17 16:42:50|15842.09|15722.09|15843.75|15723.75|15844.05|15724.05|15842.09|15722.09|10
1623948180000|2021-06-17 16:43:00|15843.36|15723.36|15841.15|15721.15|15843.36|15723.36|15841.15|15721.15|10
1623948190000|2021-06-17 16:43:10|15841.29|15721.29|15838.65|15718.65|15841.29|15721.29|15838.59|15718.59|10
1623948200000|2021-06-17 16:43:20|15839.2|15719.2|15840.08|15720.08|15840.69|15720.69|15839.2|15719.2|10
1623948210000|2021-06-17 16:43:30|15839.72|15719.72|15838.33|15718.33|15839.72|15719.72|15837.68|15717.68|10
1623948220000|2021-06-17 16:43:40|15838.09|15718.09|15838|15718|15839.2|15719.2|15837.62|15717.62|10
1623948230000|2021-06-17 16:43:50|15837.55|15717.55|15834.62|15714.62|15837.55|15717.55|15834.51|15714.51|8
1623948240000|2021-06-17 16:44:00|15834.84|15714.84|15834.2|15714.2|15835.19|15715.19|15833.7|15713.7|10
1623948250000|2021-06-17 16:44:10|15833.42|15713.42|15831.77|15711.77|15833.42|15713.42|15830.83|15710.83|10
1623948260000|2021-06-17 16:44:20|15832|15712|15833.84|15713.84|15834.49|15714.49|15832|15712|10
1623948270000|2021-06-17 16:44:30|15834.34|15714.34|15835.22|15715.22|15835.22|15715.22|15834.11|15714.11|10
1623948280000|2021-06-17 16:44:40|15835.59|15715.59|15835.46|15715.46|15835.82|15715.82|15835.35|15715.35|9
1623948290000|2021-06-17 16:44:50|15835.53|15715.53|15836.57|15716.57|15836.57|15716.57|15834.96|15714.96|10
1623948300000|2021-06-17 16:45:00|15836.51|15716.51|15833.27|15713.27|15836.84|15716.84|15833.27|15713.27|10
1623948310000|2021-06-17 16:45:10|15832.03|15712.03|15810.63|15690.63|15832.03|15712.03|15810.27|15690.27|10
1623948320000|2021-06-17 16:45:20|15809.63|15689.63|15809.8|15689.8|15810.13|15690.13|15807.01|15687.01|10
1623948330000|2021-06-17 16:45:30|15810.7|15690.7|15809.78|15689.78|15811.62|15691.62|15809.69|15689.69|10
1623948340000|2021-06-17 16:45:40|15809.88|15689.88|15806.28|15686.28|15809.88|15689.88|15806.28|15686.28|10
1623948350000|2021-06-17 16:45:50|15806.12|15686.12|15808.04|15688.04|15808.04|15688.04|15806.03|15686.03|10
1623948360000|2021-06-17 16:46:00|15808.11|15688.11|15812.87|15692.87|15813.15|15693.15|15808.11|15688.11|10
1623948370000|2021-06-17 16:46:10|15814.27|15694.27|15814.6|15694.6|15815.4|15695.4|15814.27|15694.27|10
1623948380000|2021-06-17 16:46:20|15814.75|15694.75|15814.91|15694.91|15815.06|15695.06|15814.21|15694.21|9
1623948390000|2021-06-17 16:46:30|15814.9|15694.9|15816.55|15696.55|15816.55|15696.55|15814.9|15694.9|10
1623948400000|2021-06-17 16:46:40|15816.53|15696.53|15816.39|15696.39|15817.16|15697.16|15815.86|15695.86|10
1623948410000|2021-06-17 16:46:50|15816.19|15696.19|15814.62|15694.62|15816.19|15696.19|15814.44|15694.44|10
1623948420000|2021-06-17 16:47:00|15813.52|15693.52|15811.2|15691.2|15813.68|15693.68|15811.2|15691.2|10
1623948430000|2021-06-17 16:47:10|15811.1|15691.1|15812.36|15692.36|15812.59|15692.59|15811.1|15691.1|9
1623948440000|2021-06-17 16:47:20|15812.44|15692.44|15809.48|15689.48|15812.44|15692.44|15809.24|15689.24|10
1623948450000|2021-06-17 16:47:30|15809.47|15689.47|15809.56|15689.56|15809.81|15689.81|15807.8|15687.8|10
1623948460000|2021-06-17 16:47:40|15809.19|15689.19|15812.2|15692.2|15812.2|15692.2|15809.16|15689.16|10
1623948470000|2021-06-17 16:47:50|15813.02|15693.02|15814.65|15694.65|15814.72|15694.72|15813.01|15693.01|10
1623948480000|2021-06-17 16:48:00|15814.81|15694.81|15813.1|15693.1|15814.81|15694.81|15812.77|15692.77|10
1623948490000|2021-06-17 16:48:10|15813.15|15693.15|15814.67|15694.67|15814.77|15694.77|15813.15|15693.15|10
1623948500000|2021-06-17 16:48:20|15814.49|15694.49|15816.03|15696.03|15816.03|15696.03|15814.26|15694.26|10
1623948510000|2021-06-17 16:48:30|15815.97|15695.97|15820.5|15700.5|15820.5|15700.5|15815.97|15695.97|10
1623948520000|2021-06-17 16:48:40|15820.36|15700.36|15822.05|15702.05|15822.4|15702.4|15820.36|15700.36|10
1623948530000|2021-06-17 16:48:50|15821.68|15701.68|15821.98|15701.98|15821.98|15701.98|15821.14|15701.14|10
1623948540000|2021-06-17 16:49:00|15821.49|15701.49|15820.51|15700.51|15822|15702|15820.51|15700.51|10
1623948550000|2021-06-17 16:49:10|15820.22|15700.22|15818.18|15698.18|15820.22|15700.22|15818.12|15698.12|10
1623948560000|2021-06-17 16:49:20|15818.11|15698.11|15814.72|15694.72|15818.13|15698.13|15814.72|15694.72|10
1623948570000|2021-06-17 16:49:30|15814.35|15694.35|15809.81|15689.81|15814.35|15694.35|15809.81|15689.81|10
1623948580000|2021-06-17 16:49:40|15809.03|15689.03|15806.08|15686.08|15809.03|15689.03|15805.81|15685.81|10
1623948590000|2021-06-17 16:49:50|15805.97|15685.97|15803.64|15683.64|15805.97|15685.97|15803.11|15683.11|9
1623948600000|2021-06-17 16:50:00|15803.9|15683.9|15804.18|15684.18|15804.75|15684.75|15803.9|15683.9|9
1623948610000|2021-06-17 16:50:10|15804.16|15684.16|15804.52|15684.52|15804.66|15684.66|15803.51|15683.51|10
1623948620000|2021-06-17 16:50:20|15804.57|15684.57|15806.52|15686.52|15807.22|15687.22|15804.57|15684.57|10
1623948630000|2021-06-17 16:50:30|15806.44|15686.44|15808.71|15688.71|15808.71|15688.71|15806.44|15686.44|10
1623948640000|2021-06-17 16:50:40|15809.3|15689.3|15808.92|15688.92|15809.3|15689.3|15808.51|15688.51|10
1623948650000|2021-06-17 16:50:50|15809.08|15689.08|15806.19|15686.19|15809.08|15689.08|15806.19|15686.19|9
1623948660000|2021-06-17 16:51:00|15806.12|15686.12|15806.7|15686.7|15806.7|15686.7|15806.12|15686.12|8
1623948670000|2021-06-17 16:51:10|15806.07|15686.07|15804.9|15684.9|15806.07|15686.07|15804.89|15684.89|10
1623948680000|2021-06-17 16:51:20|15804.92|15684.92|15805.53|15685.53|15806.18|15686.18|15804.92|15684.92|8
1623948690000|2021-06-17 16:51:30|15805.39|15685.39|15805.45|15685.45|15805.45|15685.45|15805.24|15685.24|9
1623948700000|2021-06-17 16:51:40|15805.41|15685.41|15802.33|15682.33|15805.41|15685.41|15802.2|15682.2|10
1623948710000|2021-06-17 16:51:50|15802.23|15682.23|15800.51|15680.51|15802.23|15682.23|15800.51|15680.51|10
1623948720000|2021-06-17 16:52:00|15800.18|15680.18|15801.34|15681.34|15801.34|15681.34|15800.05|15680.05|10
1623948730000|2021-06-17 16:52:10|15801.37|15681.37|15799.36|15679.36|15801.82|15681.82|15799|15679|10
1623948740000|2021-06-17 16:52:20|15799|15679|15794.28|15674.28|15799|15679|15794.28|15674.28|10
1623948750000|2021-06-17 16:52:30|15793.81|15673.81|15791.97|15671.97|15793.81|15673.81|15791.97|15671.97|10
1623948760000|2021-06-17 16:52:40|15791.62|15671.62|15790.23|15670.23|15792.36|15672.36|15790.23|15670.23|10
1623948770000|2021-06-17 16:52:50|15790.1|15670.1|15776.62|15656.62|15790.1|15670.1|15776.62|15656.62|10
1623948780000|2021-06-17 16:53:00|15776.54|15656.54|15779.15|15659.15|15779.15|15659.15|15776.54|15656.54|10
1623948790000|2021-06-17 16:53:10|15780.07|15660.07|15782.5|15662.5|15782.5|15662.5|15780.07|15660.07|10
1623948800000|2021-06-17 16:53:20|15782.9|15662.9|15781.98|15661.98|15782.9|15662.9|15781.21|15661.21|10
1623948810000|2021-06-17 16:53:30|15781.86|15661.86|15777.4|15657.4|15781.86|15661.86|15777.4|15657.4|10
1623948820000|2021-06-17 16:53:40|15777.64|15657.64|15778.74|15658.74|15778.8|15658.8|15777.3|15657.3|10
1623948830000|2021-06-17 16:53:50|15779.25|15659.25|15781.47|15661.47|15781.47|15661.47|15779.04|15659.04|10
1623948840000|2021-06-17 16:54:00|15782.18|15662.18|15784.34|15664.34|15784.34|15664.34|15781.96|15661.96|10
1623948850000|2021-06-17 16:54:10|15784.44|15664.44|15787.22|15667.22|15787.22|15667.22|15784.44|15664.44|10
1623948860000|2021-06-17 16:54:20|15787.52|15667.52|15790.86|15670.86|15790.86|15670.86|15787.52|15667.52|9
1623948870000|2021-06-17 16:54:30|15790.84|15670.84|15794.27|15674.27|15794.27|15674.27|15790.81|15670.81|10
1623948880000|2021-06-17 16:54:40|15795.83|15675.83|15797.23|15677.23|15797.62|15677.62|15795.83|15675.83|10
1623948890000|2021-06-17 16:54:50|15796.62|15676.62|15792.88|15672.88|15796.62|15676.62|15792.88|15672.88|10
1623948900000|2021-06-17 16:55:00|15792.03|15672.03|15783.79|15663.79|15792.03|15672.03|15783.79|15663.79|10
1623948910000|2021-06-17 16:55:10|15783.97|15663.97|15782.14|15662.14|15784.17|15664.17|15782.14|15662.14|9
1623948920000|2021-06-17 16:55:20|15781.85|15661.85|15771.8|15651.8|15781.85|15661.85|15771.8|15651.8|10
1623948930000|2021-06-17 16:55:30|15772.1|15652.1|15760.88|15640.88|15772.1|15652.1|15760.88|15640.88|10
1623948940000|2021-06-17 16:55:40|15760.27|15640.27|15751.68|15631.68|15760.27|15640.27|15751.68|15631.68|10
1623948950000|2021-06-17 16:55:50|15751.85|15631.85|15754.75|15634.75|15754.75|15634.75|15748.89|15628.89|10
1623948960000|2021-06-17 16:56:00|15754.43|15634.43|15762.26|15642.26|15762.26|15642.26|15754.43|15634.43|10
1623948970000|2021-06-17 16:56:10|15762.51|15642.51|15769.19|15649.19|15769.19|15649.19|15762.51|15642.51|9
1623948980000|2021-06-17 16:56:20|15769.44|15649.44|15774.46|15654.46|15774.46|15654.46|15769.44|15649.44|10
1623948990000|2021-06-17 16:56:30|15774.75|15654.75|15792.26|15672.26|15792.26|15672.26|15774.75|15654.75|10
1623949000000|2021-06-17 16:56:40|15792.9|15672.9|15796.83|15676.83|15796.83|15676.83|15792.9|15672.9|10
1623949010000|2021-06-17 16:56:50|15797.5|15677.5|15797.99|15677.99|15799.14|15679.14|15797.5|15677.5|10
1623949020000|2021-06-17 16:57:00|15799.75|15679.75|15799.48|15679.48|15799.75|15679.75|15798.38|15678.38|10
1623949030000|2021-06-17 16:57:10|15800.03|15680.03|15801.62|15681.62|15802.01|15682.01|15800.03|15680.03|10
1623949040000|2021-06-17 16:57:20|15801.85|15681.85|15799.74|15679.74|15802.24|15682.24|15799.74|15679.74|10
1623949050000|2021-06-17 16:57:30|15799.65|15679.65|15796.49|15676.49|15799.65|15679.65|15796.48|15676.48|10
1623949060000|2021-06-17 16:57:40|15796.11|15676.11|15798.97|15678.97|15799.04|15679.04|15794.95|15674.95|10
1623949070000|2021-06-17 16:57:50|15799.07|15679.07|15803.88|15683.88|15804.3|15684.3|15799.04|15679.04|10
1623949080000|2021-06-17 16:58:00|15804.39|15684.39|15805.14|15685.14|15805.14|15685.14|15804.39|15684.39|10
1623949090000|2021-06-17 16:58:10|15805.16|15685.16|15805.35|15685.35|15805.47|15685.47|15804.24|15684.24|10
1623949100000|2021-06-17 16:58:20|15805.37|15685.37|15807.25|15687.25|15807.25|15687.25|15804.78|15684.78|10
1623949110000|2021-06-17 16:58:30|15807.5|15687.5|15808.8|15688.8|15809.45|15689.45|15807.5|15687.5|10
1623949120000|2021-06-17 16:58:40|15808.85|15688.85|15811.74|15691.74|15811.74|15691.74|15808.85|15688.85|10
1623949130000|2021-06-17 16:58:50|15812.61|15692.61|15813.03|15693.03|15813.03|15693.03|15812.45|15692.45|10
1623949140000|2021-06-17 16:59:00|15813.02|15693.02|15812.1|15692.1|15813.23|15693.23|15812.1|15692.1|10
1623949150000|2021-06-17 16:59:10|15811.45|15691.45|15807|15687|15811.45|15691.45|15807|15687|10
1623949160000|2021-06-17 16:59:20|15806.91|15686.91|15807.34|15687.34|15807.55|15687.55|15806.91|15686.91|10
1623949170000|2021-06-17 16:59:30|15807.35|15687.35|15807.06|15687.06|15808.49|15688.49|15807.06|15687.06|10
1623949180000|2021-06-17 16:59:40|15802.95|15682.95|15806.07|15686.07|15806.07|15686.07|15799.01|15679.01|9
1623949190000|2021-06-17 16:59:50|15806.15|15686.15|15802.95|15682.95|15806.15|15686.15|15802.84|15682.84|10
1623949200000|2021-06-17 17:00:00|15802.83|15682.83|15795.93|15675.93|15802.83|15682.83|15795.93|15675.93|10
1623949210000|2021-06-17 17:00:10|15794.86|15674.86|15787.1|15667.1|15794.86|15674.86|15787.1|15667.1|10
1623949220000|2021-06-17 17:00:20|15787.44|15667.44|15787.29|15667.29|15789.23|15669.23|15786.29|15666.29|10
1623949230000|2021-06-17 17:00:30|15789.56|15669.56|15793.7|15673.7|15793.72|15673.72|15789.56|15669.56|10
1623949240000|2021-06-17 17:00:40|15794.35|15674.35|15796.21|15676.21|15796.71|15676.71|15794.35|15674.35|10
1623949250000|2021-06-17 17:00:50|15796.79|15676.79|15795.34|15675.34|15796.79|15676.79|15795.34|15675.34|10
1623949260000|2021-06-17 17:01:00|15795.66|15675.66|15792.71|15672.71|15795.66|15675.66|15792.11|15672.11|10
1623949270000|2021-06-17 17:01:10|15792.39|15672.39|15798.28|15678.28|15798.28|15678.28|15792.39|15672.39|10
1623949280000|2021-06-17 17:01:20|15798.84|15678.84|15803|15683|15803.86|15683.86|15798.84|15678.84|10
1623949290000|2021-06-17 17:01:30|15804.71|15684.71|15792.53|15672.53|15804.71|15684.71|15792.53|15672.53|10
1623949300000|2021-06-17 17:01:40|15792.54|15672.54|15787.45|15667.45|15792.54|15672.54|15787.45|15667.45|10
1623949310000|2021-06-17 17:01:50|15787.71|15667.71|15779.82|15659.82|15787.71|15667.71|15779.82|15659.82|10
1623949320000|2021-06-17 17:02:00|15779.63|15659.63|15776.57|15656.57|15779.63|15659.63|15774.77|15654.77|10
1623949330000|2021-06-17 17:02:10|15777.1|15657.1|15774.86|15654.86|15777.1|15657.1|15774.86|15654.86|10
1623949340000|2021-06-17 17:02:20|15773.94|15653.94|15766.2|15646.2|15773.94|15653.94|15766.2|15646.2|10
1623949350000|2021-06-17 17:02:30|15765.66|15645.66|15759.17|15639.17|15765.69|15645.69|15758.93|15638.93|10
1623949360000|2021-06-17 17:02:40|15760.71|15640.71|15759.91|15639.91|15760.88|15640.88|15759.33|15639.33|10
1623949370000|2021-06-17 17:02:50|15758.53|15638.53|15758.2|15638.2|15759.1|15639.1|15758.14|15638.14|10
1623949380000|2021-06-17 17:03:00|15757.13|15637.13|15747.76|15627.76|15757.13|15637.13|15747.46|15627.46|9
1623949390000|2021-06-17 17:03:10|15748.01|15628.01|15748.38|15628.38|15750.18|15630.18|15747.59|15627.59|10
1623949400000|2021-06-17 17:03:20|15748.08|15628.08|15749.75|15629.75|15750.32|15630.32|15748.08|15628.08|10
1623949410000|2021-06-17 17:03:30|15749.55|15629.55|15754.57|15634.57|15754.57|15634.57|15749.55|15629.55|10
1623949420000|2021-06-17 17:03:40|15755.19|15635.19|15756.93|15636.93|15757.46|15637.46|15755.19|15635.19|10
1623949430000|2021-06-17 17:03:50|15757.51|15637.51|15759.59|15639.59|15759.59|15639.59|15756.97|15636.97|9
1623949440000|2021-06-17 17:04:00|15759.68|15639.68|15757.34|15637.34|15760.61|15640.61|15757.34|15637.34|10
1623949450000|2021-06-17 17:04:10|15757.75|15637.75|15752.89|15632.89|15757.75|15637.75|15752.89|15632.89|10
1623949460000|2021-06-17 17:04:20|15754.14|15634.14|15758.57|15638.57|15758.57|15638.57|15754.14|15634.14|9
1623949470000|2021-06-17 17:04:30|15758.59|15638.59|15763.93|15643.93|15763.95|15643.95|15758.59|15638.59|10
1623949480000|2021-06-17 17:04:40|15764.45|15644.45|15764.97|15644.97|15764.97|15644.97|15763.69|15643.69|9
1623949490000|2021-06-17 17:04:50|15765.32|15645.32|15767.7|15647.7|15767.78|15647.78|15765.32|15645.32|8
1623949500000|2021-06-17 17:05:00|15768.52|15648.52|15770.98|15650.98|15771.54|15651.54|15768.52|15648.52|10
1623949510000|2021-06-17 17:05:10|15770.25|15650.25|15769.05|15649.05|15770.25|15650.25|15768.34|15648.34|10
1623949520000|2021-06-17 17:05:20|15768.96|15648.96|15764.86|15644.86|15768.96|15648.96|15764.86|15644.86|10
1623949530000|2021-06-17 17:05:30|15764.41|15644.41|15761.43|15641.43|15764.41|15644.41|15761.43|15641.43|10
1623949540000|2021-06-17 17:05:40|15760.7|15640.7|15754.58|15634.58|15760.7|15640.7|15754.58|15634.58|10
1623949550000|2021-06-17 17:05:50|15753.95|15633.95|15750.52|15630.52|15753.95|15633.95|15750.14|15630.14|10
1623949560000|2021-06-17 17:06:00|15750.45|15630.45|15751.46|15631.46|15751.46|15631.46|15750.01|15630.01|10
1623949570000|2021-06-17 17:06:10|15751.52|15631.52|15751.21|15631.21|15751.52|15631.52|15750.91|15630.91|9
1623949580000|2021-06-17 17:06:20|15751.59|15631.59|15751.21|15631.21|15751.96|15631.96|15751.11|15631.11|9
1623949590000|2021-06-17 17:06:30|15751.06|15631.06|15752.63|15632.63|15752.63|15632.63|15750.92|15630.92|10
1623949600000|2021-06-17 17:06:40|15753.21|15633.21|15755.16|15635.16|15755.57|15635.57|15753.21|15633.21|10
1623949610000|2021-06-17 17:06:50|15754.53|15634.53|15751.43|15631.43|15754.53|15634.53|15751.43|15631.43|10
1623949620000|2021-06-17 17:07:00|15750.72|15630.72|15752.52|15632.52|15752.52|15632.52|15750.44|15630.44|10
1623949630000|2021-06-17 17:07:10|15752.35|15632.35|15755.64|15635.64|15755.64|15635.64|15752.35|15632.35|10
1623949640000|2021-06-17 17:07:20|15756.13|15636.13|15753.64|15633.64|15756.13|15636.13|15753.64|15633.64|10
1623949650000|2021-06-17 17:07:30|15753.05|15633.05|15751.08|15631.08|15753.14|15633.14|15751.08|15631.08|10
1623949660000|2021-06-17 17:07:40|15750.89|15630.89|15750.38|15630.38|15751.17|15631.17|15750.33|15630.33|10
1623949670000|2021-06-17 17:07:50|15750.46|15630.46|15749.67|15629.67|15750.46|15630.46|15749.67|15629.67|10
1623949680000|2021-06-17 17:08:00|15749.87|15629.87|15747.85|15627.85|15749.87|15629.87|15747.85|15627.85|9
1623949690000|2021-06-17 17:08:10|15747.73|15627.73|15747.77|15627.77|15747.89|15627.89|15746.68|15626.68|9
1623949700000|2021-06-17 17:08:20|15747.74|15627.74|15749.18|15629.18|15749.18|15629.18|15747.74|15627.74|9
1623949710000|2021-06-17 17:08:30|15749.16|15629.16|15752.83|15632.83|15752.83|15632.83|15749.16|15629.16|10
1623949720000|2021-06-17 17:08:40|15753.1|15633.1|15760.26|15640.26|15760.26|15640.26|15753.09|15633.09|10
1623949730000|2021-06-17 17:08:50|15760.54|15640.54|15758.39|15638.39|15761.63|15641.63|15758.39|15638.39|10
1623949740000|2021-06-17 17:09:00|15758.49|15638.49|15756.41|15636.41|15758.64|15638.64|15756|15636|10
1623949750000|2021-06-17 17:09:10|15756.23|15636.23|15753.56|15633.56|15756.23|15636.23|15753.28|15633.28|10
1623949760000|2021-06-17 17:09:20|15752.89|15632.89|15754.85|15634.85|15754.85|15634.85|15752.89|15632.89|10
1623949770000|2021-06-17 17:09:30|15754.71|15634.71|15756.66|15636.66|15756.66|15636.66|15754.71|15634.71|9
1623949780000|2021-06-17 17:09:40|15756.78|15636.78|15755.75|15635.75|15757.34|15637.34|15755.75|15635.75|10
1623949790000|2021-06-17 17:09:50|15754.78|15634.78|15756.15|15636.15|15756.15|15636.15|15754.78|15634.78|10
1623949800000|2021-06-17 17:10:00|15757.79|15637.79|15761.49|15641.49|15761.49|15641.49|15757.79|15637.79|10
1623949810000|2021-06-17 17:10:10|15760.84|15640.84|15758.47|15638.47|15761.14|15641.14|15758.47|15638.47|9
1623949820000|2021-06-17 17:10:20|15758.24|15638.24|15758.53|15638.53|15758.75|15638.75|15757.66|15637.66|9
1623949830000|2021-06-17 17:10:30|15758.27|15638.27|15756.8|15636.8|15758.27|15638.27|15756.8|15636.8|10
1623949840000|2021-06-17 17:10:40|15756.66|15636.66|15753.07|15633.07|15756.72|15636.72|15753.07|15633.07|10
1623949850000|2021-06-17 17:10:50|15752.57|15632.57|15747.32|15627.32|15752.57|15632.57|15747.28|15627.28|10
1623949860000|2021-06-17 17:11:00|15747.53|15627.53|15741.65|15621.65|15747.53|15627.53|15741.65|15621.65|10
1623949870000|2021-06-17 17:11:10|15741.74|15621.74|15732.43|15612.43|15741.74|15621.74|15732.43|15612.43|10
1623949880000|2021-06-17 17:11:20|15732.49|15612.49|15724.49|15604.49|15732.49|15612.49|15724.49|15604.49|10
1623949890000|2021-06-17 17:11:30|15725.18|15605.18|15724.47|15604.47|15725.18|15605.18|15723.52|15603.52|10
1623949900000|2021-06-17 17:11:40|15724.64|15604.64|15725.11|15605.11|15725.2|15605.2|15724.31|15604.31|10
1623949910000|2021-06-17 17:11:50|15725.35|15605.35|15724.78|15604.78|15725.36|15605.36|15724.78|15604.78|10
1623949920000|2021-06-17 17:12:00|15724.51|15604.51|15717.19|15597.19|15724.51|15604.51|15717.19|15597.19|10
1623949930000|2021-06-17 17:12:10|15715.97|15595.97|15703.25|15583.25|15715.97|15595.97|15703.25|15583.25|10
1623949940000|2021-06-17 17:12:20|15703.14|15583.14|15698.28|15578.28|15703.14|15583.14|15697.31|15577.31|10
1623949950000|2021-06-17 17:12:30|15697.98|15577.98|15698.23|15578.23|15698.43|15578.43|15697.2|15577.2|10
1623949960000|2021-06-17 17:12:40|15698.67|15578.67|15699.56|15579.56|15699.56|15579.56|15698.55|15578.55|10
1623949970000|2021-06-17 17:12:50|15699.85|15579.85|15698.61|15578.61|15700.6|15580.6|15698.61|15578.61|10
1623949980000|2021-06-17 17:13:00|15698.9|15578.9|15695.41|15575.41|15698.9|15578.9|15695.41|15575.41|10
1623949990000|2021-06-17 17:13:10|15695.61|15575.61|15695.26|15575.26|15695.61|15575.61|15693.81|15573.81|10
1623950000000|2021-06-17 17:13:20|15697.45|15577.45|15702.24|15582.24|15703.73|15583.73|15697.45|15577.45|10
1623950010000|2021-06-17 17:13:30|15703.29|15583.29|15682.68|15562.68|15703.29|15583.29|15682.68|15562.68|10
1623950020000|2021-06-17 17:13:40|15681.35|15561.35|15678.24|15558.24|15681.35|15561.35|15677.72|15557.72|10
1623950030000|2021-06-17 17:13:50|15677.77|15557.77|15674.45|15554.45|15677.77|15557.77|15674.19|15554.19|10
1623950040000|2021-06-17 17:14:00|15673.97|15553.97|15675.68|15555.68|15676.5|15556.5|15673.97|15553.97|10
1623950050000|2021-06-17 17:14:10|15675.53|15555.53|15683.38|15563.38|15683.38|15563.38|15675.53|15555.53|10
1623950060000|2021-06-17 17:14:20|15685.13|15565.13|15691.64|15571.64|15692.09|15572.09|15685.13|15565.13|10
1623950070000|2021-06-17 17:14:30|15691.54|15571.54|15693.27|15573.27|15694.16|15574.16|15691.47|15571.47|10
1623950080000|2021-06-17 17:14:40|15693.26|15573.26|15690.72|15570.72|15694.26|15574.26|15690.72|15570.72|10
1623950090000|2021-06-17 17:14:50|15690.66|15570.66|15685.72|15565.72|15690.75|15570.75|15685.72|15565.72|9
1623950100000|2021-06-17 17:15:00|15685.29|15565.29|15678.27|15558.27|15685.29|15565.29|15678.27|15558.27|10
1623950110000|2021-06-17 17:15:10|15677.81|15557.81|15682.03|15562.03|15682.03|15562.03|15677.62|15557.62|10
1623950120000|2021-06-17 17:15:20|15682.99|15562.99|15685.29|15565.29|15685.79|15565.79|15682.99|15562.99|10
1623950130000|2021-06-17 17:15:30|15685.55|15565.55|15691.23|15571.23|15691.27|15571.27|15685.55|15565.55|10
1623950140000|2021-06-17 17:15:40|15691.2|15571.2|15699.93|15579.93|15700.31|15580.31|15691.2|15571.2|10
1623950150000|2021-06-17 17:15:50|15700.65|15580.65|15702.54|15582.54|15702.54|15582.54|15700.63|15580.63|10
1623950160000|2021-06-17 17:16:00|15702.42|15582.42|15703.33|15583.33|15703.42|15583.42|15702.36|15582.36|9
1623950170000|2021-06-17 17:16:10|15703.35|15583.35|15703.22|15583.22|15704.94|15584.94|15703.17|15583.17|10
1623950180000|2021-06-17 17:16:20|15703.55|15583.55|15697.18|15577.18|15705.74|15585.74|15697.18|15577.18|10
1623950190000|2021-06-17 17:16:30|15696.35|15576.35|15684.78|15564.78|15696.35|15576.35|15684.78|15564.78|9
1623950200000|2021-06-17 17:16:40|15683.28|15563.28|15681.02|15561.02|15683.81|15563.81|15680.67|15560.67|10
1623950210000|2021-06-17 17:16:50|15680.79|15560.79|15678.74|15558.74|15680.79|15560.79|15678.58|15558.58|10
1623950220000|2021-06-17 17:17:00|15678.11|15558.11|15672.12|15552.12|15678.11|15558.11|15672.12|15552.12|10
1623950230000|2021-06-17 17:17:10|15671.08|15551.08|15672.31|15552.31|15672.33|15552.33|15671.05|15551.05|10
1623950240000|2021-06-17 17:17:20|15671.97|15551.97|15669.45|15549.45|15671.97|15551.97|15668.02|15548.02|10
1623950250000|2021-06-17 17:17:30|15669.43|15549.43|15674.64|15554.64|15674.67|15554.67|15668.3|15548.3|10
1623950260000|2021-06-17 17:17:40|15674.56|15554.56|15679.26|15559.26|15679.26|15559.26|15674.56|15554.56|10
1623950270000|2021-06-17 17:17:50|15679.29|15559.29|15680.33|15560.33|15680.82|15560.82|15679.29|15559.29|10
1623950280000|2021-06-17 17:18:00|15680.29|15560.29|15679.25|15559.25|15681.02|15561.02|15679.25|15559.25|10
1623950290000|2021-06-17 17:18:10|15678.35|15558.35|15674.44|15554.44|15678.35|15558.35|15674.07|15554.07|10
1623950300000|2021-06-17 17:18:20|15674.79|15554.79|15677.47|15557.47|15677.47|15557.47|15674.79|15554.79|10
1623950310000|2021-06-17 17:18:30|15677.53|15557.53|15678.63|15558.63|15678.63|15558.63|15677.53|15557.53|10
1623950320000|2021-06-17 17:18:40|15678.74|15558.74|15679.01|15559.01|15679.54|15559.54|15678.64|15558.64|10
1623950330000|2021-06-17 17:18:50|15678.71|15558.71|15681.02|15561.02|15681.02|15561.02|15678.71|15558.71|10
1623950340000|2021-06-17 17:19:00|15680.95|15560.95|15681.62|15561.62|15681.62|15561.62|15680.95|15560.95|10
1623950350000|2021-06-17 17:19:10|15681.03|15561.03|15676.38|15556.38|15681.03|15561.03|15676.38|15556.38|10
1623950360000|2021-06-17 17:19:20|15675.5|15555.5|15675.56|15555.56|15676.37|15556.37|15675.5|15555.5|10
1623950370000|2021-06-17 17:19:30|15674.01|15554.01|15671.48|15551.48|15674.01|15554.01|15671.48|15551.48|10
1623950380000|2021-06-17 17:19:40|15671.39|15551.39|15661.39|15541.39|15671.39|15551.39|15661.39|15541.39|10
1623950390000|2021-06-17 17:19:50|15660.43|15540.43|15658.59|15538.59|15660.43|15540.43|15656.71|15536.71|10
1623950400000|2021-06-17 17:20:00|15657.71|15537.71|15656.06|15536.06|15657.71|15537.71|15654.99|15534.99|10
1623950410000|2021-06-17 17:20:10|15656.76|15536.76|15647.54|15527.54|15656.76|15536.76|15647.54|15527.54|10
1623950420000|2021-06-17 17:20:20|15648.56|15528.56|15650.16|15530.16|15650.16|15530.16|15647.58|15527.58|10
1623950430000|2021-06-17 17:20:30|15648.67|15528.67|15648.95|15528.95|15651.86|15531.86|15648.67|15528.67|10
1623950440000|2021-06-17 17:20:40|15646.56|15526.56|15627.54|15507.54|15646.56|15526.56|15624.65|15504.65|10
1623950450000|2021-06-17 17:20:50|15627.62|15507.62|15625.49|15505.49|15630.24|15510.24|15625.49|15505.49|10
1623950460000|2021-06-17 17:21:00|15628.35|15508.35|15603.99|15483.99|15628.35|15508.35|15603.99|15483.99|10
1623950470000|2021-06-17 17:21:10|15604.53|15484.53|15602.67|15482.67|15606.58|15486.58|15602.5|15482.5|10
1623950480000|2021-06-17 17:21:20|15601.37|15481.37|15588.69|15468.69|15601.37|15481.37|15588.69|15468.69|10
1623950490000|2021-06-17 17:21:30|15586.03|15466.03|15583.37|15463.37|15586.03|15466.03|15582.65|15462.65|10
1623950500000|2021-06-17 17:21:40|15581.48|15461.48|15577.01|15457.01|15581.48|15461.48|15576.93|15456.93|10
1623950510000|2021-06-17 17:21:50|15577.66|15457.66|15570.51|15450.51|15577.66|15457.66|15570.51|15450.51|10
1623950520000|2021-06-17 17:22:00|15568.74|15448.74|15563.35|15443.35|15570.5|15450.5|15563.35|15443.35|10
1623950530000|2021-06-17 17:22:10|15563.2|15443.2|15567.04|15447.04|15567.04|15447.04|15560.92|15440.92|10
1623950540000|2021-06-17 17:22:20|15568.15|15448.15|15568.56|15448.56|15568.56|15448.56|15567.65|15447.65|10
1623950550000|2021-06-17 17:22:30|15568.61|15448.61|15576.06|15456.06|15576.06|15456.06|15568.61|15448.61|10
1623950560000|2021-06-17 17:22:40|15578.58|15458.58|15582.56|15462.56|15582.65|15462.65|15578.58|15458.58|10
1623950570000|2021-06-17 17:22:50|15582.83|15462.83|15583.92|15463.92|15584.02|15464.02|15582.5|15462.5|10
1623950580000|2021-06-17 17:23:00|15583.28|15463.28|15575.61|15455.61|15583.28|15463.28|15575.61|15455.61|10
1623950590000|2021-06-17 17:23:10|15575.23|15455.23|15575.79|15455.79|15575.93|15455.93|15573.64|15453.64|10
1623950600000|2021-06-17 17:23:20|15575.89|15455.89|15580.15|15460.15|15580.15|15460.15|15575.89|15455.89|10
1623950610000|2021-06-17 17:23:30|15580.78|15460.78|15582.29|15462.29|15583.2|15463.2|15580.78|15460.78|10
1623950620000|2021-06-17 17:23:40|15582.02|15462.02|15580.25|15460.25|15582.02|15462.02|15579.38|15459.38|10
1623950630000|2021-06-17 17:23:50|15581.35|15461.35|15587.76|15467.76|15587.76|15467.76|15581.35|15461.35|10
1623950640000|2021-06-17 17:24:00|15587.11|15467.11|15593.78|15473.78|15594.15|15474.15|15587.11|15467.11|10
1623950650000|2021-06-17 17:24:10|15594.67|15474.67|15593.85|15473.85|15595.79|15475.79|15593.02|15473.02|10
1623950660000|2021-06-17 17:24:20|15593.97|15473.97|15589.46|15469.46|15594.45|15474.45|15588.68|15468.68|10
1623950670000|2021-06-17 17:24:30|15588.69|15468.69|15576.65|15456.65|15588.69|15468.69|15575.7|15455.7|10
1623950680000|2021-06-17 17:24:40|15577.17|15457.17|15577.81|15457.81|15579.87|15459.87|15577.17|15457.17|9
1623950690000|2021-06-17 17:24:50|15578.48|15458.48|15574.97|15454.97|15578.51|15458.51|15574.97|15454.97|10
1623950700000|2021-06-17 17:25:00|15572.55|15452.55|15570.08|15450.08|15573.39|15453.39|15570.08|15450.08|10
1623950710000|2021-06-17 17:25:10|15569.14|15449.14|15572.48|15452.48|15572.48|15452.48|15569.14|15449.14|10
1623950720000|2021-06-17 17:25:20|15573.32|15453.32|15575.18|15455.18|15575.41|15455.41|15573.32|15453.32|10
1623950730000|2021-06-17 17:25:30|15575.46|15455.46|15578.06|15458.06|15578.06|15458.06|15575.46|15455.46|10
1623950740000|2021-06-17 17:25:40|15577.49|15457.49|15571.23|15451.23|15577.49|15457.49|15571.23|15451.23|10
1623950750000|2021-06-17 17:25:50|15570.45|15450.45|15563.72|15443.72|15570.45|15450.45|15563.72|15443.72|10
1623950760000|2021-06-17 17:26:00|15560.66|15440.66|15553.28|15433.28|15560.68|15440.68|15553.28|15433.28|10
1623950770000|2021-06-17 17:26:10|15552.77|15432.77|15553.25|15433.25|15553.25|15433.25|15551|15431|10
1623950780000|2021-06-17 17:26:20|15553.48|15433.48|15556.78|15436.78|15556.87|15436.87|15553.48|15433.48|10
1623950790000|2021-06-17 17:26:30|15559.28|15439.28|15560.55|15440.55|15562.39|15442.39|15559.28|15439.28|10
1623950800000|2021-06-17 17:26:40|15560.45|15440.45|15558.5|15438.5|15561.55|15441.55|15558.5|15438.5|10
1623950810000|2021-06-17 17:26:50|15557.72|15437.72|15548.91|15428.91|15558.08|15438.08|15548.59|15428.59|10
1623950820000|2021-06-17 17:27:00|15547.77|15427.77|15540.2|15420.2|15547.77|15427.77|15540.2|15420.2|10
1623950830000|2021-06-17 17:27:10|15538.79|15418.79|15528.72|15408.72|15538.79|15418.79|15528.72|15408.72|10
1623950840000|2021-06-17 17:27:20|15528.49|15408.49|15524.98|15404.98|15528.49|15408.49|15524.19|15404.19|10
1623950850000|2021-06-17 17:27:30|15525.25|15405.25|15531.23|15411.23|15531.23|15411.23|15525.25|15405.25|10
1623950860000|2021-06-17 17:27:40|15530.51|15410.51|15533.45|15413.45|15533.79|15413.79|15530.14|15410.14|10
1623950870000|2021-06-17 17:27:50|15533.9|15413.9|15535.17|15415.17|15535.17|15415.17|15533.76|15413.76|10
1623950880000|2021-06-17 17:28:00|15534.72|15414.72|15535.46|15415.46|15535.48|15415.48|15533.83|15413.83|10
1623950890000|2021-06-17 17:28:10|15534.89|15414.89|15537.53|15417.53|15537.53|15417.53|15534.89|15414.89|9
1623950900000|2021-06-17 17:28:20|15538.03|15418.03|15541|15421|15541.8|15421.8|15538.03|15418.03|10
1623950910000|2021-06-17 17:28:30|15540.83|15420.83|15544.62|15424.62|15544.62|15424.62|15540.55|15420.55|10
1623950920000|2021-06-17 17:28:40|15545.01|15425.01|15547.58|15427.58|15547.58|15427.58|15543.56|15423.56|10
1623950930000|2021-06-17 17:28:50|15547.07|15427.07|15551.96|15431.96|15551.96|15431.96|15547.07|15427.07|10
1623950940000|2021-06-17 17:29:00|15552.09|15432.09|15548.19|15428.19|15552.34|15432.34|15548.19|15428.19|10
1623950950000|2021-06-17 17:29:10|15547.1|15427.1|15547.98|15427.98|15548.08|15428.08|15547.1|15427.1|9
1623950960000|2021-06-17 17:29:20|15548.01|15428.01|15550.68|15430.68|15550.68|15430.68|15548.01|15428.01|10
1623950970000|2021-06-17 17:29:30|15551.28|15431.28|15551.81|15431.81|15551.81|15431.81|15550.83|15430.83|10
1623950980000|2021-06-17 17:29:40|15551.15|15431.15|15552.83|15432.83|15552.87|15432.87|15551.1|15431.1|10
1623950990000|2021-06-17 17:29:50|15553.15|15433.15|15559.8|15439.8|15560.57|15440.57|15553.15|15433.15|10
1623951000000|2021-06-17 17:30:00|15559.73|15439.73|15550.59|15430.59|15559.99|15439.99|15550.59|15430.59|10
1623951010000|2021-06-17 17:30:10|15549.37|15429.37|15538.89|15418.89|15550.81|15430.81|15538.89|15418.89|10
1623951020000|2021-06-17 17:30:20|15539.02|15419.02|15534.41|15414.41|15539.02|15419.02|15534.02|15414.02|10
1623951030000|2021-06-17 17:30:30|15532.01|15412.01|15531.33|15411.33|15532.46|15412.46|15530.99|15410.99|10
1623951040000|2021-06-17 17:30:40|15530.44|15410.44|15533.55|15413.55|15533.55|15413.55|15529.31|15409.31|10
1623951050000|2021-06-17 17:30:50|15534.08|15414.08|15535.71|15415.71|15535.71|15415.71|15534.08|15414.08|10
1623951060000|2021-06-17 17:31:00|15536.02|15416.02|15536.58|15416.58|15537.45|15417.45|15535.3|15415.3|10
1623951070000|2021-06-17 17:31:10|15535.89|15415.89|15529.89|15409.89|15535.89|15415.89|15529.89|15409.89|10
1623951080000|2021-06-17 17:31:20|15529.68|15409.68|15523.89|15403.89|15529.68|15409.68|15523.89|15403.89|10
1623951090000|2021-06-17 17:31:30|15523.11|15403.11|15517.06|15397.06|15523.11|15403.11|15517.06|15397.06|10
1623951100000|2021-06-17 17:31:40|15517.13|15397.13|15509.5|15389.5|15517.13|15397.13|15509.5|15389.5|10
1623951110000|2021-06-17 17:31:50|15509.27|15389.27|15502.07|15382.07|15509.9|15389.9|15502.07|15382.07|10
1623951120000|2021-06-17 17:32:00|15502.95|15382.95|15499.11|15379.11|15502.95|15382.95|15499.11|15379.11|10
1623951130000|2021-06-17 17:32:10|15498.65|15378.65|15496.86|15376.86|15498.65|15378.65|15496.61|15376.61|10
1623951140000|2021-06-17 17:32:20|15496.14|15376.14|15509.72|15389.72|15509.72|15389.72|15496.14|15376.14|10
1623951150000|2021-06-17 17:32:30|15511.78|15391.78|15522.56|15402.56|15522.56|15402.56|15511.78|15391.78|10
1623951160000|2021-06-17 17:32:40|15522.22|15402.22|15527.25|15407.25|15527.25|15407.25|15522.22|15402.22|10
1623951170000|2021-06-17 17:32:50|15527.92|15407.92|15535.93|15415.93|15535.93|15415.93|15527.92|15407.92|10
1623951180000|2021-06-17 17:33:00|15536.09|15416.09|15546.57|15426.57|15546.57|15426.57|15536.09|15416.09|9
1623951190000|2021-06-17 17:33:10|15546.98|15426.98|15558.85|15438.85|15558.85|15438.85|15546.53|15426.53|10
1623951200000|2021-06-17 17:33:20|15558.9|15438.9|15577.42|15457.42|15577.42|15457.42|15558.19|15438.19|10
1623951210000|2021-06-17 17:33:30|15577.99|15457.99|15580.3|15460.3|15580.3|15460.3|15577.19|15457.19|10
1623951220000|2021-06-17 17:33:40|15587.34|15467.34|15593.04|15473.04|15593.04|15473.04|15587.34|15467.34|10
1623951230000|2021-06-17 17:33:50|15593.06|15473.06|15600.22|15480.22|15600.3|15480.3|15593.06|15473.06|10
1623951240000|2021-06-17 17:34:00|15600.48|15480.48|15600.86|15480.86|15600.9|15480.9|15599.77|15479.77|10
1623951250000|2021-06-17 17:34:10|15600.6|15480.6|15603.03|15483.03|15603.03|15483.03|15600.6|15480.6|10
1623951260000|2021-06-17 17:34:20|15603.4|15483.4|15605.4|15485.4|15606.14|15486.14|15603.4|15483.4|10
1623951270000|2021-06-17 17:34:30|15605.7|15485.7|15604.24|15484.24|15605.7|15485.7|15604.13|15484.13|10
1623951280000|2021-06-17 17:34:40|15604.81|15484.81|15603.77|15483.77|15604.81|15484.81|15603.5|15483.5|10
1623951290000|2021-06-17 17:34:50|15603.83|15483.83|15605.91|15485.91|15605.91|15485.91|15603.52|15483.52|10
1623951300000|2021-06-17 17:35:00|15606.11|15486.11|15608.82|15488.82|15608.82|15488.82|15606.11|15486.11|10
1623951310000|2021-06-17 17:35:10|15608.61|15488.61|15610.03|15490.03|15610.03|15490.03|15608.45|15488.45|10
1623951320000|2021-06-17 17:35:20|15609.97|15489.97|15611.63|15491.63|15611.63|15491.63|15609.97|15489.97|10
1623951330000|2021-06-17 17:35:30|15612.73|15492.73|15619.31|15499.31|15619.31|15499.31|15612.73|15492.73|10
1623951340000|2021-06-17 17:35:40|15618.75|15498.75|15623.76|15503.76|15623.76|15503.76|15618.75|15498.75|10
1623951350000|2021-06-17 17:35:50|15623.55|15503.55|15624.78|15504.78|15624.95|15504.95|15623.55|15503.55|10
1623951360000|2021-06-17 17:36:00|15624.96|15504.96|15626.33|15506.33|15626.33|15506.33|15624.4|15504.4|10
1623951370000|2021-06-17 17:36:10|15626.16|15506.16|15624.63|15504.63|15626.29|15506.29|15624.63|15504.63|10
1623951380000|2021-06-17 17:36:20|15623.97|15503.97|15622.45|15502.45|15625.11|15505.11|15622.37|15502.37|10
1623951390000|2021-06-17 17:36:30|15622.15|15502.15|15611.3|15491.3|15622.46|15502.46|15611.3|15491.3|10
1623951400000|2021-06-17 17:36:40|15608.15|15488.15|15598.15|15478.15|15608.49|15488.49|15598.15|15478.15|10
1623951410000|2021-06-17 17:36:50|15596.21|15476.21|15584.62|15464.62|15596.21|15476.21|15584.62|15464.62|10
1623951420000|2021-06-17 17:37:00|15585.9|15465.9|15580.71|15460.71|15585.9|15465.9|15579.88|15459.88|10
1623951430000|2021-06-17 17:37:10|15580.38|15460.38|15580.88|15460.88|15581.68|15461.68|15579.43|15459.43|10
1623951440000|2021-06-17 17:37:20|15581.79|15461.79|15586.93|15466.93|15586.93|15466.93|15581.79|15461.79|10
1623951450000|2021-06-17 17:37:30|15587.5|15467.5|15586.33|15466.33|15587.5|15467.5|15584.9|15464.9|9
1623951460000|2021-06-17 17:37:40|15585.83|15465.83|15581.41|15461.41|15585.83|15465.83|15581.41|15461.41|10
1623951470000|2021-06-17 17:37:50|15581.43|15461.43|15570.49|15450.49|15581.43|15461.43|15570.49|15450.49|10
1623951480000|2021-06-17 17:38:00|15570.4|15450.4|15564.94|15444.94|15570.4|15450.4|15564.94|15444.94|10
1623951490000|2021-06-17 17:38:10|15563.82|15443.82|15564.61|15444.61|15564.61|15444.61|15563.53|15443.53|10
1623951500000|2021-06-17 17:38:20|15564.47|15444.47|15564.89|15444.89|15564.89|15444.89|15564.03|15444.03|9
1623951510000|2021-06-17 17:38:30|15564.67|15444.67|15563.47|15443.47|15564.67|15444.67|15563.47|15443.47|10
1623951520000|2021-06-17 17:38:40|15563.54|15443.54|15558.84|15438.84|15563.54|15443.54|15558.84|15438.84|10
1623951530000|2021-06-17 17:38:50|15558.78|15438.78|15558.86|15438.86|15558.94|15438.94|15558.11|15438.11|10
1623951540000|2021-06-17 17:39:00|15559.03|15439.03|15564.3|15444.3|15564.3|15444.3|15559.03|15439.03|10
1623951550000|2021-06-17 17:39:10|15565.66|15445.66|15569.39|15449.39|15569.39|15449.39|15565.66|15445.66|10
1623951560000|2021-06-17 17:39:20|15569.48|15449.48|15571.66|15451.66|15572.18|15452.18|15569.48|15449.48|10
1623951570000|2021-06-17 17:39:30|15571.24|15451.24|15566.2|15446.2|15571.24|15451.24|15565.91|15445.91|10
1623951580000|2021-06-17 17:39:40|15566.88|15446.88|15566.65|15446.65|15567.35|15447.35|15566.18|15446.18|10
1623951590000|2021-06-17 17:39:50|15567.24|15447.24|15565.34|15445.34|15567.56|15447.56|15565.34|15445.34|10
1623951600000|2021-06-17 17:40:00|15565.29|15445.29|15557.51|15437.51|15565.29|15445.29|15557.51|15437.51|9
1623951610000|2021-06-17 17:40:10|15557.41|15437.41|15557.28|15437.28|15557.41|15437.41|15556.38|15436.38|10
1623951620000|2021-06-17 17:40:20|15556.86|15436.86|15556.63|15436.63|15556.86|15436.86|15556.1|15436.1|9
1623951630000|2021-06-17 17:40:30|15556.58|15436.58|15556.36|15436.36|15556.82|15436.82|15556.36|15436.36|9
1623951640000|2021-06-17 17:40:40|15556.91|15436.91|15558.07|15438.07|15558.07|15438.07|15556.38|15436.38|10
1623951650000|2021-06-17 17:40:50|15559.23|15439.23|15566.79|15446.79|15566.79|15446.79|15559.23|15439.23|10
1623951660000|2021-06-17 17:41:00|15567.36|15447.36|15568.86|15448.86|15568.98|15448.98|15567.36|15447.36|10
1623951670000|2021-06-17 17:41:10|15569.05|15449.05|15573.81|15453.81|15573.81|15453.81|15569.05|15449.05|9
1623951680000|2021-06-17 17:41:20|15573.73|15453.73|15575.79|15455.79|15575.79|15455.79|15573.73|15453.73|10
1623951690000|2021-06-17 17:41:30|15575.88|15455.88|15578.4|15458.4|15578.4|15458.4|15575.88|15455.88|10
1623951700000|2021-06-17 17:41:40|15577.91|15457.91|15581.61|15461.61|15581.61|15461.61|15577.87|15457.87|10
1623951710000|2021-06-17 17:41:50|15581.18|15461.18|15581.22|15461.22|15581.64|15461.64|15580.61|15460.61|10
1623951720000|2021-06-17 17:42:00|15581.36|15461.36|15585.81|15465.81|15585.81|15465.81|15581.36|15461.36|10
1623951730000|2021-06-17 17:42:10|15586.73|15466.73|15587.2|15467.2|15587.61|15467.61|15586.44|15466.44|10
1623951740000|2021-06-17 17:42:20|15586.4|15466.4|15584.43|15464.43|15586.4|15466.4|15584.43|15464.43|10
1623951750000|2021-06-17 17:42:30|15582.1|15462.1|15571.65|15451.65|15582.1|15462.1|15571.65|15451.65|10
1623951760000|2021-06-17 17:42:40|15570.28|15450.28|15563.23|15443.23|15570.28|15450.28|15563.23|15443.23|10
1623951770000|2021-06-17 17:42:50|15563.05|15443.05|15561.89|15441.89|15565.16|15445.16|15561.89|15441.89|9
1623951780000|2021-06-17 17:43:00|15561.85|15441.85|15561.73|15441.73|15562.83|15442.83|15561.73|15441.73|10
1623951790000|2021-06-17 17:43:10|15561.28|15441.28|15559.79|15439.79|15561.28|15441.28|15559.79|15439.79|9
1623951800000|2021-06-17 17:43:20|15558.79|15438.79|15557.96|15437.96|15558.97|15438.97|15557.8|15437.8|10
1623951810000|2021-06-17 17:43:30|15558.22|15438.22|15562.31|15442.31|15562.31|15442.31|15558.22|15438.22|10
1623951820000|2021-06-17 17:43:40|15562.64|15442.64|15567.35|15447.35|15567.35|15447.35|15562.64|15442.64|10
1623951830000|2021-06-17 17:43:50|15567.78|15447.78|15571.09|15451.09|15571.09|15451.09|15567.78|15447.78|10
1623951840000|2021-06-17 17:44:00|15571.54|15451.54|15573.23|15453.23|15573.32|15453.32|15571.54|15451.54|9
1623951850000|2021-06-17 17:44:10|15574.22|15454.22|15575.66|15455.66|15576.62|15456.62|15574.22|15454.22|10
1623951860000|2021-06-17 17:44:20|15575.87|15455.87|15575.8|15455.8|15575.88|15455.88|15575.04|15455.04|10
1623951870000|2021-06-17 17:44:30|15577.39|15457.39|15582.47|15462.47|15582.47|15462.47|15577.39|15457.39|10
1623951880000|2021-06-17 17:44:40|15582.4|15462.4|15583.08|15463.08|15583.08|15463.08|15581.56|15461.56|10
1623951890000|2021-06-17 17:44:50|15583.84|15463.84|15586.39|15466.39|15586.39|15466.39|15583.55|15463.55|10
1623951900000|2021-06-17 17:45:00|15586.65|15466.65|15590.37|15470.37|15590.65|15470.65|15586.65|15466.65|10
1623951910000|2021-06-17 17:45:10|15590.84|15470.84|15592.23|15472.23|15592.77|15472.77|15590.84|15470.84|10
1623951920000|2021-06-17 17:45:20|15592.27|15472.27|15594.01|15474.01|15594.01|15474.01|15592.27|15472.27|9
1623951930000|2021-06-17 17:45:30|15594.11|15474.11|15594.83|15474.83|15594.91|15474.91|15593.87|15473.87|10
1623951940000|2021-06-17 17:45:40|15595|15475|15597.38|15477.38|15597.42|15477.42|15595|15475|10
1623951950000|2021-06-17 17:45:50|15597.32|15477.32|15597.6|15477.6|15597.66|15477.66|15597.05|15477.05|10
1623951960000|2021-06-17 17:46:00|15598.25|15478.25|15598.93|15478.93|15598.93|15478.93|15597.82|15477.82|10
1623951970000|2021-06-17 17:46:10|15598.91|15478.91|15599.34|15479.34|15599.4|15479.4|15598.91|15478.91|10
1623951980000|2021-06-17 17:46:20|15599.24|15479.24|15596.4|15476.4|15599.24|15479.24|15596.4|15476.4|9
1623951990000|2021-06-17 17:46:30|15595.9|15475.9|15593.72|15473.72|15595.97|15475.97|15593.72|15473.72|10
1623952000000|2021-06-17 17:46:40|15593.83|15473.83|15594.62|15474.62|15595.07|15475.07|15593.8|15473.8|10
1623952010000|2021-06-17 17:46:50|15594.56|15474.56|15594.83|15474.83|15594.84|15474.84|15594.3|15474.3|10
1623952020000|2021-06-17 17:47:00|15594.93|15474.93|15595.75|15475.75|15595.75|15475.75|15594.93|15474.93|10
1623952030000|2021-06-17 17:47:10|15595.6|15475.6|15591.4|15471.4|15595.6|15475.6|15591.4|15471.4|10
1623952040000|2021-06-17 17:47:20|15589.56|15469.56|15581.67|15461.67|15589.56|15469.56|15581.67|15461.67|10
1623952050000|2021-06-17 17:47:30|15581.37|15461.37|15579.86|15459.86|15581.37|15461.37|15579.86|15459.86|10
1623952060000|2021-06-17 17:47:40|15580.46|15460.46|15576.99|15456.99|15580.46|15460.46|15576.99|15456.99|10
1623952070000|2021-06-17 17:47:50|15577.11|15457.11|15577.63|15457.63|15578.44|15458.44|15577.11|15457.11|10
1623952080000|2021-06-17 17:48:00|15578.12|15458.12|15575.77|15455.77|15578.18|15458.18|15575.77|15455.77|9
1623952090000|2021-06-17 17:48:10|15575.51|15455.51|15576.18|15456.18|15576.18|15456.18|15575.41|15455.41|9
1623952100000|2021-06-17 17:48:20|15576.34|15456.34|15577.43|15457.43|15578.06|15458.06|15576.34|15456.34|10
1623952110000|2021-06-17 17:48:30|15577.73|15457.73|15580.44|15460.44|15580.44|15460.44|15577.11|15457.11|10
1623952120000|2021-06-17 17:48:40|15581.32|15461.32|15589.59|15469.59|15589.59|15469.59|15581.32|15461.32|10
1623952130000|2021-06-17 17:48:50|15589.73|15469.73|15591.67|15471.67|15592.24|15472.24|15589.73|15469.73|10
1623952140000|2021-06-17 17:49:00|15591.07|15471.07|15586.49|15466.49|15591.07|15471.07|15586.49|15466.49|10
1623952150000|2021-06-17 17:49:10|15585.81|15465.81|15585.98|15465.98|15585.98|15465.98|15585.28|15465.28|10
1623952160000|2021-06-17 17:49:20|15585.95|15465.95|15584.21|15464.21|15585.95|15465.95|15584.21|15464.21|10
1623952170000|2021-06-17 17:49:30|15584.24|15464.24|15584.42|15464.42|15584.58|15464.58|15584.24|15464.24|8
1623952180000|2021-06-17 17:49:40|15584.87|15464.87|15583.44|15463.44|15584.87|15464.87|15583.13|15463.13|10
1623952190000|2021-06-17 17:49:50|15583.45|15463.45|15583.84|15463.84|15583.86|15463.86|15583.45|15463.45|7
1623952200000|2021-06-17 17:50:00|15583.83|15463.83|15584.95|15464.95|15584.95|15464.95|15583.41|15463.41|9
1623952210000|2021-06-17 17:50:10|15584.97|15464.97|15585.37|15465.37|15585.37|15465.37|15584.97|15464.97|10
1623952220000|2021-06-17 17:50:20|15585.54|15465.54|15586.14|15466.14|15586.19|15466.19|15585.54|15465.54|9
1623952230000|2021-06-17 17:50:30|15586.08|15466.08|15586.53|15466.53|15586.8|15466.8|15586.08|15466.08|10
1623952240000|2021-06-17 17:50:40|15586.74|15466.74|15586.09|15466.09|15586.8|15466.8|15586.09|15466.09|8
1623952250000|2021-06-17 17:50:50|15585.9|15465.9|15586.11|15466.11|15586.11|15466.11|15585.48|15465.48|7
1623952260000|2021-06-17 17:51:00|15585.44|15465.44|15577.69|15457.69|15585.44|15465.44|15577.69|15457.69|9
1623952270000|2021-06-17 17:51:10|15575.62|15455.62|15568.76|15448.76|15575.62|15455.62|15568.76|15448.76|10
1623952280000|2021-06-17 17:51:20|15567.12|15447.12|15560.08|15440.08|15567.26|15447.26|15560.08|15440.08|10
1623952290000|2021-06-17 17:51:30|15558.35|15438.35|15550.91|15430.91|15558.35|15438.35|15550.91|15430.91|10
1623952300000|2021-06-17 17:51:40|15550.39|15430.39|15542.16|15422.16|15550.39|15430.39|15542.16|15422.16|10
1623952310000|2021-06-17 17:51:50|15539.68|15419.68|15536.24|15416.24|15539.85|15419.85|15536.24|15416.24|10
1623952320000|2021-06-17 17:52:00|15535.79|15415.79|15532.49|15412.49|15535.79|15415.79|15532.13|15412.13|10
1623952330000|2021-06-17 17:52:10|15532.65|15412.65|15535.32|15415.32|15535.32|15415.32|15532.38|15412.38|9
1623952340000|2021-06-17 17:52:20|15535.41|15415.41|15535.66|15415.66|15537.6|15417.6|15535.41|15415.41|10
1623952350000|2021-06-17 17:52:30|15535.31|15415.31|15528.79|15408.79|15535.42|15415.42|15528.79|15408.79|10
1623952360000|2021-06-17 17:52:40|15527.95|15407.95|15529.18|15409.18|15529.18|15409.18|15527.54|15407.54|9
1623952370000|2021-06-17 17:52:50|15532.15|15412.15|15535.27|15415.27|15535.27|15415.27|15532.15|15412.15|10
1623952380000|2021-06-17 17:53:00|15535.51|15415.51|15546.9|15426.9|15546.9|15426.9|15534.69|15414.69|10
1623952390000|2021-06-17 17:53:10|15548.66|15428.66|15558.05|15438.05|15559.65|15439.65|15548.66|15428.66|10
1623952400000|2021-06-17 17:53:20|15556.64|15436.64|15544.71|15424.71|15556.64|15436.64|15544.71|15424.71|10
1623952410000|2021-06-17 17:53:30|15543.32|15423.32|15542.61|15422.61|15543.32|15423.32|15542.52|15422.52|9
1623952420000|2021-06-17 17:53:40|15542.85|15422.85|15542.59|15422.59|15542.85|15422.85|15541.67|15421.67|10
1623952430000|2021-06-17 17:53:50|15542.58|15422.58|15540.04|15420.04|15542.81|15422.81|15540.04|15420.04|10
1623952440000|2021-06-17 17:54:00|15539.28|15419.28|15533.37|15413.37|15539.94|15419.94|15533.37|15413.37|10
1623952450000|2021-06-17 17:54:10|15532.02|15412.02|15525.62|15405.62|15532.02|15412.02|15525.62|15405.62|10
1623952460000|2021-06-17 17:54:20|15525.68|15405.68|15521.67|15401.67|15525.68|15405.68|15521.39|15401.39|9
1623952470000|2021-06-17 17:54:30|15522.05|15402.05|15520.71|15400.71|15522.05|15402.05|15520.71|15400.71|10
1623952480000|2021-06-17 17:54:40|15519.86|15399.86|15517.26|15397.26|15520.02|15400.02|15516.94|15396.94|10
1623952490000|2021-06-17 17:54:50|15517.17|15397.17|15519.94|15399.94|15519.94|15399.94|15517.17|15397.17|10
1623952500000|2021-06-17 17:55:00|15520.96|15400.96|15522.25|15402.25|15522.4|15402.4|15520.14|15400.14|10
1623952510000|2021-06-17 17:55:10|15522.54|15402.54|15526.08|15406.08|15526.08|15406.08|15521.91|15401.91|10
1623952520000|2021-06-17 17:55:20|15526.54|15406.54|15528.65|15408.65|15529.2|15409.2|15526.54|15406.54|10
1623952530000|2021-06-17 17:55:30|15528.91|15408.91|15526.14|15406.14|15529.05|15409.05|15526.14|15406.14|9
1623952540000|2021-06-17 17:55:40|15525.21|15405.21|15526.8|15406.8|15526.8|15406.8|15523.92|15403.92|10
1623952550000|2021-06-17 17:55:50|15526.81|15406.81|15523.25|15403.25|15527.18|15407.18|15523.25|15403.25|10
1623952560000|2021-06-17 17:56:00|15522.93|15402.93|15521.53|15401.53|15522.93|15402.93|15521.53|15401.53|10
1623952570000|2021-06-17 17:56:10|15521.16|15401.16|15524.17|15404.17|15524.17|15404.17|15521.03|15401.03|10
1623952580000|2021-06-17 17:56:20|15524.78|15404.78|15526.31|15406.31|15526.31|15406.31|15524.78|15404.78|9
1623952590000|2021-06-17 17:56:30|15526.85|15406.85|15527.12|15407.12|15527.65|15407.65|15526.85|15406.85|9
1623952600000|2021-06-17 17:56:40|15526.86|15406.86|15528.09|15408.09|15528.09|15408.09|15526.65|15406.65|10
1623952610000|2021-06-17 17:56:50|15528.75|15408.75|15528.68|15408.68|15529.24|15409.24|15528.51|15408.51|10
1623952620000|2021-06-17 17:57:00|15528.64|15408.64|15527.92|15407.92|15529.19|15409.19|15527.92|15407.92|10
1623952630000|2021-06-17 17:57:10|15526.63|15406.63|15522.56|15402.56|15526.63|15406.63|15522.56|15402.56|10
1623952640000|2021-06-17 17:57:20|15522.49|15402.49|15523.06|15403.06|15523.06|15403.06|15522.2|15402.2|9
1623952650000|2021-06-17 17:57:30|15522.56|15402.56|15521.74|15401.74|15522.56|15402.56|15521.68|15401.68|9
1623952660000|2021-06-17 17:57:40|15520.68|15400.68|15521.38|15401.38|15522.25|15402.25|15520.68|15400.68|10
1623952670000|2021-06-17 17:57:50|15521.09|15401.09|15513.78|15393.78|15521.91|15401.91|15513.78|15393.78|10
1623952680000|2021-06-17 17:58:00|15512.74|15392.74|15507.38|15387.38|15512.82|15392.82|15507.38|15387.38|10
1623952690000|2021-06-17 17:58:10|15505.33|15385.33|15505.83|15385.83|15505.84|15385.84|15504.35|15384.35|10
1623952700000|2021-06-17 17:58:20|15505.81|15385.81|15507.48|15387.48|15507.7|15387.7|15505.81|15385.81|10
1623952710000|2021-06-17 17:58:30|15506.77|15386.77|15504.84|15384.84|15506.77|15386.77|15504.61|15384.61|10
1623952720000|2021-06-17 17:58:40|15504.78|15384.78|15505.77|15385.77|15505.77|15385.77|15504.29|15384.29|9
1623952730000|2021-06-17 17:58:50|15505.88|15385.88|15504.77|15384.77|15506.06|15386.06|15504.77|15384.77|10
1623952740000|2021-06-17 17:59:00|15504.62|15384.62|15500.4|15380.4|15504.62|15384.62|15500.4|15380.4|10
1623952750000|2021-06-17 17:59:10|15500.94|15380.94|15499.49|15379.49|15500.94|15380.94|15497.5|15377.5|10
1623952760000|2021-06-17 17:59:20|15500.1|15380.1|15507.86|15387.86|15508.09|15388.09|15500.1|15380.1|10
1623952770000|2021-06-17 17:59:30|15508.26|15388.26|15509.19|15389.19|15509.69|15389.69|15508.26|15388.26|10
1623952780000|2021-06-17 17:59:40|15509.47|15389.47|15512.84|15392.84|15512.84|15392.84|15509.47|15389.47|10
1623952790000|2021-06-17 17:59:50|15512.95|15392.95|15513.45|15393.45|15514.26|15394.26|15512.95|15392.95|10
1623952800000|2021-06-17 18:00:00|15513.59|15393.59|15508.13|15388.13|15513.7|15393.7|15508.13|15388.13|10
1623952810000|2021-06-17 18:00:10|15505.67|15385.67|15494.81|15374.81|15505.67|15385.67|15494.81|15374.81|10
1623952820000|2021-06-17 18:00:20|15494.09|15374.09|15500.19|15380.19|15500.19|15380.19|15493.49|15373.49|9
1623952830000|2021-06-17 18:00:30|15503.76|15383.76|15516.31|15396.31|15516.32|15396.32|15503.76|15383.76|10
1623952840000|2021-06-17 18:00:40|15517.54|15397.54|15520.82|15400.82|15521.11|15401.11|15517.54|15397.54|10
1623952850000|2021-06-17 18:00:50|15520.84|15400.84|15523.43|15403.43|15523.46|15403.46|15520.77|15400.77|10
1623952860000|2021-06-17 18:01:00|15523.73|15403.73|15530.8|15410.8|15530.8|15410.8|15523.73|15403.73|10
1623952870000|2021-06-17 18:01:10|15530.37|15410.37|15530.88|15410.88|15532.35|15412.35|15530.28|15410.28|10
1623952880000|2021-06-17 18:01:20|15530.82|15410.82|15534.13|15414.13|15534.13|15414.13|15530.63|15410.63|10
1623952890000|2021-06-17 18:01:30|15534.86|15414.86|15536.75|15416.75|15538.41|15418.41|15534.86|15414.86|10
1623952900000|2021-06-17 18:01:40|15536.97|15416.97|15534.9|15414.9|15536.97|15416.97|15534.9|15414.9|10
1623952910000|2021-06-17 18:01:50|15534.31|15414.31|15532.12|15412.12|15534.31|15414.31|15532.12|15412.12|10
1623952920000|2021-06-17 18:02:00|15532.08|15412.08|15532.23|15412.23|15532.45|15412.45|15532.08|15412.08|10
1623952930000|2021-06-17 18:02:10|15532.06|15412.06|15533.72|15413.72|15534.17|15414.17|15532.06|15412.06|10
1623952940000|2021-06-17 18:02:20|15533.69|15413.69|15532.87|15412.87|15534.55|15414.55|15532.87|15412.87|10
1623952950000|2021-06-17 18:02:30|15531.56|15411.56|15527.96|15407.96|15531.57|15411.57|15527.92|15407.92|10
1623952960000|2021-06-17 18:02:40|15527.66|15407.66|15525.67|15405.67|15527.73|15407.73|15525.47|15405.47|10
1623952970000|2021-06-17 18:02:50|15525.53|15405.53|15525.9|15405.9|15526.05|15406.05|15525.07|15405.07|10
1623952980000|2021-06-17 18:03:00|15525.97|15405.97|15525.17|15405.17|15526.95|15406.95|15525.17|15405.17|10
1623952990000|2021-06-17 18:03:10|15524.87|15404.87|15523.11|15403.11|15524.87|15404.87|15522.54|15402.54|10
1623953000000|2021-06-17 18:03:20|15523.57|15403.57|15525.57|15405.57|15525.57|15405.57|15523.56|15403.56|10
1623953010000|2021-06-17 18:03:30|15526.71|15406.71|15531.7|15411.7|15531.7|15411.7|15526.71|15406.71|10
1623953020000|2021-06-17 18:03:40|15531.87|15411.87|15541.96|15421.96|15541.96|15421.96|15531.87|15411.87|10
1623953030000|2021-06-17 18:03:50|15544.07|15424.07|15549.82|15429.82|15549.83|15429.83|15544.04|15424.04|10
1623953040000|2021-06-17 18:04:00|15550.65|15430.65|15555.35|15435.35|15555.35|15435.35|15550.65|15430.65|10
1623953050000|2021-06-17 18:04:10|15555.42|15435.42|15555.66|15435.66|15555.66|15435.66|15552.84|15432.84|10
1623953060000|2021-06-17 18:04:20|15555.97|15435.97|15562.93|15442.93|15562.93|15442.93|15555.97|15435.97|10
1623953070000|2021-06-17 18:04:30|15562.94|15442.94|15570.79|15450.79|15570.79|15450.79|15562.43|15442.43|10
1623953080000|2021-06-17 18:04:40|15571.07|15451.07|15570.75|15450.75|15571.81|15451.81|15570.75|15450.75|10
1623953090000|2021-06-17 18:04:50|15570.44|15450.44|15566.94|15446.94|15570.44|15450.44|15566.9|15446.9|10
1623953100000|2021-06-17 18:05:00|15567.43|15447.43|15566.64|15446.64|15568.08|15448.08|15566.52|15446.52|10
1623953110000|2021-06-17 18:05:10|15566.14|15446.14|15563.96|15443.96|15566.14|15446.14|15563.96|15443.96|10
1623953120000|2021-06-17 18:05:20|15563.27|15443.27|15562.23|15442.23|15564.68|15444.68|15562.23|15442.23|10
1623953130000|2021-06-17 18:05:30|15560.8|15440.8|15559.11|15439.11|15561.26|15441.26|15558.95|15438.95|10
1623953140000|2021-06-17 18:05:40|15559|15439|15557.24|15437.24|15559.15|15439.15|15557.24|15437.24|10
1623953150000|2021-06-17 18:05:50|15556.38|15436.38|15553.26|15433.26|15556.7|15436.7|15553.26|15433.26|9
1623953160000|2021-06-17 18:06:00|15552.38|15432.38|15549.32|15429.32|15552.67|15432.67|15549.32|15429.32|10
1623953170000|2021-06-17 18:06:10|15548.31|15428.31|15537.28|15417.28|15548.31|15428.31|15537.28|15417.28|10
1623953180000|2021-06-17 18:06:20|15536.08|15416.08|15527.15|15407.15|15536.08|15416.08|15527.15|15407.15|10
1623953190000|2021-06-17 18:06:30|15527.26|15407.26|15521.94|15401.94|15527.26|15407.26|15521.5|15401.5|10
1623953200000|2021-06-17 18:06:40|15522.1|15402.1|15522.75|15402.75|15522.75|15402.75|15521.42|15401.42|10
1623953210000|2021-06-17 18:06:50|15522.92|15402.92|15522.57|15402.57|15523.09|15403.09|15522.57|15402.57|10
1623953220000|2021-06-17 18:07:00|15521.96|15401.96|15518.31|15398.31|15521.96|15401.96|15518.31|15398.31|9
1623953230000|2021-06-17 18:07:10|15517.92|15397.92|15513.6|15393.6|15517.92|15397.92|15513.6|15393.6|10
1623953240000|2021-06-17 18:07:20|15513.33|15393.33|15513.83|15393.83|15513.83|15393.83|15513.18|15393.18|8
1623953250000|2021-06-17 18:07:30|15514.04|15394.04|15512.37|15392.37|15514.04|15394.04|15512.25|15392.25|9
1623953260000|2021-06-17 18:07:40|15512.06|15392.06|15506.53|15386.53|15512.17|15392.17|15506.13|15386.13|10
1623953270000|2021-06-17 18:07:50|15506.46|15386.46|15508.41|15388.41|15508.82|15388.82|15505.23|15385.23|10
1623953280000|2021-06-17 18:08:00|15507.52|15387.52|15510.39|15390.39|15510.39|15390.39|15507.52|15387.52|9
1623953290000|2021-06-17 18:08:10|15511.92|15391.92|15507.35|15387.35|15513.1|15393.1|15507.35|15387.35|10
1623953300000|2021-06-17 18:08:20|15507.18|15387.18|15496.09|15376.09|15507.18|15387.18|15496.09|15376.09|10
1623953310000|2021-06-17 18:08:30|15494.96|15374.96|15495.45|15375.45|15496.31|15376.31|15493.73|15373.73|10
1623953320000|2021-06-17 18:08:40|15497.28|15377.28|15500.22|15380.22|15500.22|15380.22|15497.28|15377.28|10
1623953330000|2021-06-17 18:08:50|15499.7|15379.7|15501.95|15381.95|15501.95|15381.95|15499.56|15379.56|10
1623953340000|2021-06-17 18:09:00|15502.25|15382.25|15503.69|15383.69|15503.88|15383.88|15502.07|15382.07|9
1623953350000|2021-06-17 18:09:10|15503.26|15383.26|15507.08|15387.08|15508.36|15388.36|15503.26|15383.26|10
1623953360000|2021-06-17 18:09:20|15506.86|15386.86|15506.66|15386.66|15506.86|15386.86|15505.29|15385.29|10
1623953370000|2021-06-17 18:09:30|15506.91|15386.91|15508.72|15388.72|15508.89|15388.89|15506.61|15386.61|10
1623953380000|2021-06-17 18:09:40|15507.9|15387.9|15510.28|15390.28|15510.28|15390.28|15507.9|15387.9|10
1623953390000|2021-06-17 18:09:50|15510.15|15390.15|15510.56|15390.56|15510.66|15390.66|15509.58|15389.58|10
1623953400000|2021-06-17 18:10:00|15510.58|15390.58|15512.16|15392.16|15512.51|15392.51|15510.58|15390.58|10
1623953410000|2021-06-17 18:10:10|15511.78|15391.78|15507.25|15387.25|15511.78|15391.78|15507.25|15387.25|10
1623953420000|2021-06-17 18:10:20|15506.86|15386.86|15503.61|15383.61|15506.86|15386.86|15503.61|15383.61|10
1623953430000|2021-06-17 18:10:30|15502.13|15382.13|15497.67|15377.67|15502.46|15382.46|15497.67|15377.67|10
1623953440000|2021-06-17 18:10:40|15496.67|15376.67|15494.81|15374.81|15496.67|15376.67|15494.04|15374.04|10
1623953450000|2021-06-17 18:10:50|15494.41|15374.41|15494.29|15374.29|15494.52|15374.52|15493.42|15373.42|10
1623953460000|2021-06-17 18:11:00|15495.08|15375.08|15499.17|15379.17|15499.31|15379.31|15495.08|15375.08|9
1623953470000|2021-06-17 18:11:10|15498.53|15378.53|15504.95|15384.95|15504.95|15384.95|15498.53|15378.53|10
1623953480000|2021-06-17 18:11:20|15504.82|15384.82|15506.09|15386.09|15506.09|15386.09|15504.52|15384.52|9
1623953490000|2021-06-17 18:11:30|15506.48|15386.48|15509.01|15389.01|15509.01|15389.01|15506.23|15386.23|10
1623953500000|2021-06-17 18:11:40|15509.39|15389.39|15513.27|15393.27|15513.27|15393.27|15509.28|15389.28|10
1623953510000|2021-06-17 18:11:50|15513.98|15393.98|15517.09|15397.09|15517.09|15397.09|15513.98|15393.98|10
1623953520000|2021-06-17 18:12:00|15517.21|15397.21|15520.24|15400.24|15520.29|15400.29|15517.21|15397.21|10
1623953530000|2021-06-17 18:12:10|15520.19|15400.19|15524.16|15404.16|15524.16|15404.16|15520.19|15400.19|10
1623953540000|2021-06-17 18:12:20|15525.17|15405.17|15525.37|15405.37|15526.37|15406.37|15525.07|15405.07|10
1623953550000|2021-06-17 18:12:30|15525.27|15405.27|15522.55|15402.55|15525.27|15405.27|15522.55|15402.55|10
1623953560000|2021-06-17 18:12:40|15522.14|15402.14|15524.14|15404.14|15524.26|15404.26|15521.59|15401.59|10
1623953570000|2021-06-17 18:12:50|15523.77|15403.77|15524.76|15404.76|15524.76|15404.76|15523.14|15403.14|9
1623953580000|2021-06-17 18:13:00|15524.09|15404.09|15526.89|15406.89|15527.24|15407.24|15523.93|15403.93|10
1623953590000|2021-06-17 18:13:10|15526.97|15406.97|15525.89|15405.89|15527.32|15407.32|15525.35|15405.35|10
1623953600000|2021-06-17 18:13:20|15526.21|15406.21|15526.24|15406.24|15527.27|15407.27|15526.21|15406.21|10
1623953610000|2021-06-17 18:13:30|15526.1|15406.1|15525.31|15405.31|15526.32|15406.32|15525.31|15405.31|10
1623953620000|2021-06-17 18:13:40|15525.06|15405.06|15526.19|15406.19|15526.19|15406.19|15524.64|15404.64|10
1623953630000|2021-06-17 18:13:50|15526.6|15406.6|15527.33|15407.33|15527.44|15407.44|15526.6|15406.6|9
1623953640000|2021-06-17 18:14:00|15526.95|15406.95|15527.04|15407.04|15527.72|15407.72|15526.75|15406.75|10
1623953650000|2021-06-17 18:14:10|15526.96|15406.96|15526.45|15406.45|15527.02|15407.02|15526.26|15406.26|10
1623953660000|2021-06-17 18:14:20|15526.69|15406.69|15528.92|15408.92|15528.92|15408.92|15526.33|15406.33|10
1623953670000|2021-06-17 18:14:30|15529.53|15409.53|15536.35|15416.35|15536.35|15416.35|15529.53|15409.53|10
1623953680000|2021-06-17 18:14:40|15537.21|15417.21|15539.22|15419.22|15539.22|15419.22|15537.21|15417.21|10
1623953690000|2021-06-17 18:14:50|15539.33|15419.33|15543.24|15423.24|15543.24|15423.24|15539.33|15419.33|10
1623953700000|2021-06-17 18:15:00|15543.29|15423.29|15543.91|15423.91|15543.91|15423.91|15542.94|15422.94|10
1623953710000|2021-06-17 18:15:10|15543.49|15423.49|15542.3|15422.3|15543.49|15423.49|15541.89|15421.89|10
1623953720000|2021-06-17 18:15:20|15541.68|15421.68|15539.82|15419.82|15541.92|15421.92|15539.67|15419.67|10
1623953730000|2021-06-17 18:15:30|15539.55|15419.55|15542.54|15422.54|15542.54|15422.54|15539.55|15419.55|10
1623953740000|2021-06-17 18:15:40|15542.76|15422.76|15544.69|15424.69|15544.81|15424.81|15542.76|15422.76|10
1623953750000|2021-06-17 18:15:50|15544.52|15424.52|15545.48|15425.48|15545.48|15425.48|15544.52|15424.52|9
1623953760000|2021-06-17 18:16:00|15545.44|15425.44|15546.93|15426.93|15546.93|15426.93|15545.44|15425.44|10
1623953770000|2021-06-17 18:16:10|15547.27|15427.27|15551.18|15431.18|15551.18|15431.18|15547.27|15427.27|9
1623953780000|2021-06-17 18:16:20|15551.69|15431.69|15551.84|15431.84|15553.57|15433.57|15551.69|15431.69|10
1623953790000|2021-06-17 18:16:30|15551.63|15431.63|15551.56|15431.56|15551.63|15431.63|15551.05|15431.05|9
1623953800000|2021-06-17 18:16:40|15551.32|15431.32|15556|15436|15556|15436|15551.14|15431.14|10
1623953810000|2021-06-17 18:16:50|15557.16|15437.16|15548.19|15428.19|15557.16|15437.16|15548.19|15428.19|10
1623953820000|2021-06-17 18:17:00|15547.26|15427.26|15539.41|15419.41|15547.26|15427.26|15539.32|15419.32|10
1623953830000|2021-06-17 18:17:10|15539.05|15419.05|15533.07|15413.07|15539.05|15419.05|15533.07|15413.07|10
1623953840000|2021-06-17 18:17:20|15532.68|15412.68|15526.64|15406.64|15532.68|15412.68|15525.47|15405.47|10
1623953850000|2021-06-17 18:17:30|15525.93|15405.93|15518.3|15398.3|15525.93|15405.93|15518.3|15398.3|10
1623953860000|2021-06-17 18:17:40|15517.35|15397.35|15513.24|15393.24|15517.35|15397.35|15512.8|15392.8|10
1623953870000|2021-06-17 18:17:50|15513.15|15393.15|15511.68|15391.68|15513.33|15393.33|15511.68|15391.68|10
1623953880000|2021-06-17 18:18:00|15511.79|15391.79|15514.04|15394.04|15514.04|15394.04|15511.79|15391.79|10
1623953890000|2021-06-17 18:18:10|15514|15394|15516.31|15396.31|15516.31|15396.31|15514|15394|10
1623953900000|2021-06-17 18:18:20|15517.28|15397.28|15519.85|15399.85|15520.04|15400.04|15517.28|15397.28|10
1623953910000|2021-06-17 18:18:30|15521.45|15401.45|15530.06|15410.06|15530.06|15410.06|15521.45|15401.45|10
1623953920000|2021-06-17 18:18:40|15530.68|15410.68|15526.78|15406.78|15530.95|15410.95|15526.78|15406.78|10
1623953930000|2021-06-17 18:18:50|15526.73|15406.73|15529.85|15409.85|15529.85|15409.85|15525.74|15405.74|10
1623953940000|2021-06-17 18:19:00|15529.61|15409.61|15535|15415|15535|15415|15529.28|15409.28|10
1623953950000|2021-06-17 18:19:10|15535.69|15415.69|15539.39|15419.39|15539.39|15419.39|15535.69|15415.69|9
1623953960000|2021-06-17 18:19:20|15539.64|15419.64|15541.38|15421.38|15541.5|15421.5|15539.64|15419.64|10
1623953970000|2021-06-17 18:19:30|15541.31|15421.31|15539.73|15419.73|15541.51|15421.51|15539.55|15419.55|10
1623953980000|2021-06-17 18:19:40|15540.31|15420.31|15540.39|15420.39|15540.48|15420.48|15539.49|15419.49|10
1623953990000|2021-06-17 18:19:50|15540.26|15420.26|15531.83|15411.83|15540.26|15420.26|15531.83|15411.83|10
1623954000000|2021-06-17 18:20:00|15531.71|15411.71|15529.31|15409.31|15531.71|15411.71|15529.31|15409.31|10
1623954010000|2021-06-17 18:20:10|15529.56|15409.56|15529.52|15409.52|15530.63|15410.63|15529.52|15409.52|10
1623954020000|2021-06-17 18:20:20|15529.42|15409.42|15523.34|15403.34|15529.42|15409.42|15523.34|15403.34|10
1623954030000|2021-06-17 18:20:30|15523.2|15403.2|15521.54|15401.54|15523.2|15403.2|15521.54|15401.54|10
1623954040000|2021-06-17 18:20:40|15521.64|15401.64|15514.09|15394.09|15521.64|15401.64|15514.09|15394.09|10
1623954050000|2021-06-17 18:20:50|15513.9|15393.9|15513.38|15393.38|15513.9|15393.9|15512.65|15392.65|10
1623954060000|2021-06-17 18:21:00|15513.74|15393.74|15513.17|15393.17|15513.94|15393.94|15513.17|15393.17|10
1623954070000|2021-06-17 18:21:10|15513.6|15393.6|15513.95|15393.95|15514.11|15394.11|15513.46|15393.46|9
1623954080000|2021-06-17 18:21:20|15513.99|15393.99|15514.9|15394.9|15514.98|15394.98|15513.99|15393.99|10
1623954090000|2021-06-17 18:21:30|15514.8|15394.8|15513.65|15393.65|15515.09|15395.09|15513.07|15393.07|10
1623954100000|2021-06-17 18:21:40|15513.45|15393.45|15510.36|15390.36|15513.45|15393.45|15510.36|15390.36|9
1623954110000|2021-06-17 18:21:50|15510.18|15390.18|15504.04|15384.04|15510.18|15390.18|15504.04|15384.04|10
1623954120000|2021-06-17 18:22:00|15503.5|15383.5|15503.79|15383.79|15504.15|15384.15|15502.76|15382.76|10
1623954130000|2021-06-17 18:22:10|15504.05|15384.05|15504.57|15384.57|15505.36|15385.36|15503.85|15383.85|9
1623954140000|2021-06-17 18:22:20|15504.18|15384.18|15502.47|15382.47|15504.71|15384.71|15502.47|15382.47|10
1623954150000|2021-06-17 18:22:30|15503.13|15383.13|15506.31|15386.31|15506.49|15386.49|15503.13|15383.13|9
1623954160000|2021-06-17 18:22:40|15506.1|15386.1|15505.21|15385.21|15506.94|15386.94|15505.21|15385.21|9
1623954170000|2021-06-17 18:22:50|15506.63|15386.63|15507.58|15387.58|15508.13|15388.13|15506.63|15386.63|10
1623954180000|2021-06-17 18:23:00|15507.44|15387.44|15507.24|15387.24|15507.44|15387.44|15506.04|15386.04|8
1623954190000|2021-06-17 18:23:10|15506.62|15386.62|15502.75|15382.75|15507.3|15387.3|15502.68|15382.68|10
1623954200000|2021-06-17 18:23:20|15502.56|15382.56|15500.67|15380.67|15502.56|15382.56|15500.67|15380.67|10
1623954210000|2021-06-17 18:23:30|15500.55|15380.55|15499.81|15379.81|15500.68|15380.68|15499.62|15379.62|10
1623954220000|2021-06-17 18:23:40|15500.21|15380.21|15501.32|15381.32|15501.32|15381.32|15499.96|15379.96|10
1623954230000|2021-06-17 18:23:50|15501.75|15381.75|15500.57|15380.57|15501.75|15381.75|15500.57|15380.57|10
1623954240000|2021-06-17 18:24:00|15500.67|15380.67|15504.59|15384.59|15504.59|15384.59|15500.67|15380.67|10
1623954250000|2021-06-17 18:24:10|15504.74|15384.74|15508.41|15388.41|15508.41|15388.41|15504.74|15384.74|10
1623954260000|2021-06-17 18:24:20|15508.8|15388.8|15512.62|15392.62|15512.73|15392.73|15508.8|15388.8|10
1623954270000|2021-06-17 18:24:30|15512.51|15392.51|15521.85|15401.85|15521.85|15401.85|15512.51|15392.51|10
1623954280000|2021-06-17 18:24:40|15521.94|15401.94|15524.97|15404.97|15525.07|15405.07|15521.94|15401.94|10
1623954290000|2021-06-17 18:24:50|15524.6|15404.6|15526.7|15406.7|15526.7|15406.7|15524.6|15404.6|10
1623954300000|2021-06-17 18:25:00|15526.94|15406.94|15526.87|15406.87|15527.51|15407.51|15526.87|15406.87|10
1623954310000|2021-06-17 18:25:10|15526.57|15406.57|15525.93|15405.93|15526.68|15406.68|15525.93|15405.93|8
1623954320000|2021-06-17 18:25:20|15526.07|15406.07|15523.84|15403.84|15526.07|15406.07|15523.84|15403.84|10
1623954330000|2021-06-17 18:25:30|15523.27|15403.27|15520.8|15400.8|15523.36|15403.36|15520.8|15400.8|10
1623954340000|2021-06-17 18:25:40|15519.7|15399.7|15519.78|15399.78|15519.78|15399.78|15516.14|15396.14|10
1623954350000|2021-06-17 18:25:50|15520.02|15400.02|15526.62|15406.62|15526.62|15406.62|15520.02|15400.02|10
1623954360000|2021-06-17 18:26:00|15527.08|15407.08|15526.01|15406.01|15527.08|15407.08|15526.01|15406.01|10
1623954370000|2021-06-17 18:26:10|15526.05|15406.05|15524.86|15404.86|15526.05|15406.05|15524.29|15404.29|10
1623954380000|2021-06-17 18:26:20|15524.74|15404.74|15526.29|15406.29|15526.29|15406.29|15524.74|15404.74|9
1623954390000|2021-06-17 18:26:30|15526.43|15406.43|15527.33|15407.33|15527.42|15407.42|15526.42|15406.42|10
1623954400000|2021-06-17 18:26:40|15527.15|15407.15|15527.78|15407.78|15527.86|15407.86|15527.11|15407.11|10
1623954410000|2021-06-17 18:26:50|15527.94|15407.94|15529.3|15409.3|15529.37|15409.37|15527.94|15407.94|10
1623954420000|2021-06-17 18:27:00|15529.45|15409.45|15529.96|15409.96|15529.96|15409.96|15529.26|15409.26|10
1623954430000|2021-06-17 18:27:10|15529.97|15409.97|15529.45|15409.45|15529.97|15409.97|15529.27|15409.27|10
1623954440000|2021-06-17 18:27:20|15529.93|15409.93|15524.77|15404.77|15530.65|15410.65|15524.77|15404.77|9
1623954450000|2021-06-17 18:27:30|15524.52|15404.52|15518.85|15398.85|15524.52|15404.52|15518.85|15398.85|10
1623954460000|2021-06-17 18:27:40|15519.11|15399.11|15519.64|15399.64|15519.66|15399.66|15518.83|15398.83|10
1623954470000|2021-06-17 18:27:50|15519.43|15399.43|15517.87|15397.87|15519.43|15399.43|15517.81|15397.81|9
1623954480000|2021-06-17 18:28:00|15518.09|15398.09|15517.1|15397.1|15518.09|15398.09|15517.08|15397.08|10
1623954490000|2021-06-17 18:28:10|15516.93|15396.93|15512.63|15392.63|15516.93|15396.93|15512.43|15392.43|10
1623954500000|2021-06-17 18:28:20|15511.87|15391.87|15511.12|15391.12|15511.87|15391.87|15510.22|15390.22|10
1623954510000|2021-06-17 18:28:30|15511.9|15391.9|15516.11|15396.11|15516.11|15396.11|15511.9|15391.9|9
1623954520000|2021-06-17 18:28:40|15516.44|15396.44|15521.43|15401.43|15521.43|15401.43|15516.44|15396.44|10
1623954530000|2021-06-17 18:28:50|15521.61|15401.61|15521.1|15401.1|15521.77|15401.77|15521.1|15401.1|10
1623954540000|2021-06-17 18:29:00|15520.7|15400.7|15519.78|15399.78|15520.7|15400.7|15519.78|15399.78|10
1623954550000|2021-06-17 18:29:10|15519.85|15399.85|15522.17|15402.17|15522.17|15402.17|15519.85|15399.85|10
1623954560000|2021-06-17 18:29:20|15521.95|15401.95|15523.69|15403.69|15523.86|15403.86|15521.95|15401.95|8
1623954570000|2021-06-17 18:29:30|15523.57|15403.57|15523.9|15403.9|15524.24|15404.24|15523.52|15403.52|10
1623954580000|2021-06-17 18:29:40|15523.96|15403.96|15522.76|15402.76|15523.96|15403.96|15521.94|15401.94|10
1623954590000|2021-06-17 18:29:50|15522.89|15402.89|15523.55|15403.55|15523.59|15403.59|15522.89|15402.89|10
1623954600000|2021-06-17 18:30:00|15523.31|15403.31|15523.86|15403.86|15525.12|15405.12|15523.31|15403.31|10
1623954610000|2021-06-17 18:30:10|15523.83|15403.83|15520.87|15400.87|15523.83|15403.83|15520.87|15400.87|10
1623954620000|2021-06-17 18:30:20|15520.57|15400.57|15518.91|15398.91|15520.57|15400.57|15518.91|15398.91|10
1623954630000|2021-06-17 18:30:30|15519.37|15399.37|15510.86|15390.86|15519.37|15399.37|15509.84|15389.84|10
1623954640000|2021-06-17 18:30:40|15510.39|15390.39|15509.38|15389.38|15511.19|15391.19|15509.38|15389.38|10
1623954650000|2021-06-17 18:30:50|15508.77|15388.77|15505.76|15385.76|15508.77|15388.77|15505.76|15385.76|10
1623954660000|2021-06-17 18:31:00|15505.47|15385.47|15503.97|15383.97|15505.47|15385.47|15503.97|15383.97|10
1623954670000|2021-06-17 18:31:10|15504.06|15384.06|15503.66|15383.66|15504.56|15384.56|15503.66|15383.66|9
1623954680000|2021-06-17 18:31:20|15503.84|15383.84|15500.29|15380.29|15503.84|15383.84|15500.29|15380.29|10
1623954690000|2021-06-17 18:31:30|15501.03|15381.03|15492.33|15372.33|15501.03|15381.03|15492.33|15372.33|10
1623954700000|2021-06-17 18:31:40|15491.66|15371.66|15488.31|15368.31|15491.66|15371.66|15487.44|15367.44|10
1623954710000|2021-06-17 18:31:50|15488.1|15368.1|15489.5|15369.5|15489.5|15369.5|15488.1|15368.1|10
1623954720000|2021-06-17 18:32:00|15489.58|15369.58|15492.25|15372.25|15492.25|15372.25|15489.06|15369.06|10
1623954730000|2021-06-17 18:32:10|15492.81|15372.81|15490.37|15370.37|15494.32|15374.32|15490.37|15370.37|10
1623954740000|2021-06-17 18:32:20|15489.19|15369.19|15478.95|15358.95|15489.19|15369.19|15478.95|15358.95|10
1623954750000|2021-06-17 18:32:30|15478.63|15358.63|15479.93|15359.93|15479.93|15359.93|15478.45|15358.45|10
1623954760000|2021-06-17 18:32:40|15479.46|15359.46|15479.7|15359.7|15479.73|15359.73|15478.83|15358.83|10
1623954770000|2021-06-17 18:32:50|15479.4|15359.4|15481.54|15361.54|15482.75|15362.75|15479.4|15359.4|10
1623954780000|2021-06-17 18:33:00|15481.29|15361.29|15482.76|15362.76|15482.76|15362.76|15481.26|15361.26|10
1623954790000|2021-06-17 18:33:10|15483.01|15363.01|15483.07|15363.07|15484.01|15364.01|15482.77|15362.77|10
1623954800000|2021-06-17 18:33:20|15483.34|15363.34|15482.75|15362.75|15483.34|15363.34|15482.75|15362.75|10
1623954810000|2021-06-17 18:33:30|15482.66|15362.66|15482.79|15362.79|15482.84|15362.84|15481.97|15361.97|10
1623954820000|2021-06-17 18:33:40|15483.17|15363.17|15469.49|15349.49|15483.17|15363.17|15469.49|15349.49|10
1623954830000|2021-06-17 18:33:50|15467|15347|15466.44|15346.44|15467|15347|15462.56|15342.56|10
1623954840000|2021-06-17 18:34:00|15467.99|15347.99|15483.17|15363.17|15483.17|15363.17|15467.99|15347.99|10
1623954850000|2021-06-17 18:34:10|15484.29|15364.29|15498.23|15378.23|15498.23|15378.23|15484.29|15364.29|10
1623954860000|2021-06-17 18:34:20|15498.9|15378.9|15512.97|15392.97|15512.97|15392.97|15498.9|15378.9|10
1623954870000|2021-06-17 18:34:30|15514.09|15394.09|15516.2|15396.2|15516.2|15396.2|15514.09|15394.09|10
1623954880000|2021-06-17 18:34:40|15516.48|15396.48|15524.25|15404.25|15524.25|15404.25|15516.16|15396.16|10
1623954890000|2021-06-17 18:34:50|15528.88|15408.88|15538.87|15418.87|15538.87|15418.87|15528.88|15408.88|10
1623954900000|2021-06-17 18:35:00|15539.22|15419.22|15547.67|15427.67|15547.67|15427.67|15539.22|15419.22|10
1623954910000|2021-06-17 18:35:10|15547.66|15427.66|15571.81|15451.81|15571.81|15451.81|15547.66|15427.66|10
1623954920000|2021-06-17 18:35:20|15573.03|15453.03|15577.65|15457.65|15577.65|15457.65|15572.75|15452.75|10
1623954930000|2021-06-17 18:35:30|15578.24|15458.24|15582.72|15462.72|15582.72|15462.72|15578.24|15458.24|10
1623954940000|2021-06-17 18:35:40|15582.39|15462.39|15582.53|15462.53|15582.53|15462.53|15581.88|15461.88|10
1623954950000|2021-06-17 18:35:50|15582.31|15462.31|15588.02|15468.02|15588.02|15468.02|15582.31|15462.31|10
1623954960000|2021-06-17 18:36:00|15588.41|15468.41|15589.33|15469.33|15591.63|15471.63|15588.41|15468.41|10
1623954970000|2021-06-17 18:36:10|15588.98|15468.98|15587.04|15467.04|15589.57|15469.57|15586.38|15466.38|10
1623954980000|2021-06-17 18:36:20|15586.64|15466.64|15587.58|15467.58|15592.17|15472.17|15586.64|15466.64|10
1623954990000|2021-06-17 18:36:30|15587.15|15467.15|15584.48|15464.48|15587.15|15467.15|15584.09|15464.09|9
1623955000000|2021-06-17 18:36:40|15584.61|15464.61|15587.39|15467.39|15587.39|15467.39|15584.61|15464.61|10
1623955010000|2021-06-17 18:36:50|15587.02|15467.02|15586.05|15466.05|15587.22|15467.22|15585.91|15465.91|9
1623955020000|2021-06-17 18:37:00|15585.44|15465.44|15581.04|15461.04|15585.53|15465.53|15581.04|15461.04|10
1623955030000|2021-06-17 18:37:10|15580.1|15460.1|15572.76|15452.76|15580.1|15460.1|15572.76|15452.76|9
1623955040000|2021-06-17 18:37:20|15571.47|15451.47|15571.24|15451.24|15571.47|15451.47|15570.77|15450.77|10
1623955050000|2021-06-17 18:37:30|15571.76|15451.76|15574.11|15454.11|15576.36|15456.36|15571.76|15451.76|10
1623955060000|2021-06-17 18:37:40|15575.4|15455.4|15580.12|15460.12|15580.12|15460.12|15574.81|15454.81|10
1623955070000|2021-06-17 18:37:50|15580.27|15460.27|15581.78|15461.78|15582.58|15462.58|15580.27|15460.27|10
1623955080000|2021-06-17 18:38:00|15582.11|15462.11|15578.48|15458.48|15582.11|15462.11|15578.48|15458.48|10
1623955090000|2021-06-17 18:38:10|15578.18|15458.18|15573.11|15453.11|15578.18|15458.18|15573.11|15453.11|10
1623955100000|2021-06-17 18:38:20|15571.68|15451.68|15563.47|15443.47|15571.68|15451.68|15563.47|15443.47|10
1623955110000|2021-06-17 18:38:30|15561.89|15441.89|15554.9|15434.9|15561.89|15441.89|15554.9|15434.9|10
1623955120000|2021-06-17 18:38:40|15554.62|15434.62|15546.52|15426.52|15554.62|15434.62|15546.52|15426.52|9
1623955130000|2021-06-17 18:38:50|15546.22|15426.22|15543.43|15423.43|15546.22|15426.22|15543.05|15423.05|10
1623955140000|2021-06-17 18:39:00|15542.94|15422.94|15545.84|15425.84|15546.24|15426.24|15542.94|15422.94|10
1623955150000|2021-06-17 18:39:10|15545.45|15425.45|15544.27|15424.27|15546.01|15426.01|15544.27|15424.27|10
1623955160000|2021-06-17 18:39:20|15544.2|15424.2|15546.49|15426.49|15546.49|15426.49|15544.2|15424.2|10
1623955170000|2021-06-17 18:39:30|15549.93|15429.93|15555.6|15435.6|15555.6|15435.6|15549.78|15429.78|10
1623955180000|2021-06-17 18:39:40|15555.62|15435.62|15552.57|15432.57|15555.62|15435.62|15552.57|15432.57|10
1623955190000|2021-06-17 18:39:50|15552.37|15432.37|15549.72|15429.72|15552.37|15432.37|15549.34|15429.34|10
1623955200000|2021-06-17 18:40:00|15549.67|15429.67|15549.98|15429.98|15549.98|15429.98|15549.48|15429.48|10
1623955210000|2021-06-17 18:40:10|15549.75|15429.75|15550.43|15430.43|15550.43|15430.43|15548.99|15428.99|10
1623955220000|2021-06-17 18:40:20|15552.17|15432.17|15559.64|15439.64|15559.64|15439.64|15552.17|15432.17|10
1623955230000|2021-06-17 18:40:30|15560.16|15440.16|15562.8|15442.8|15562.9|15442.9|15560.16|15440.16|10
1623955240000|2021-06-17 18:40:40|15562.84|15442.84|15565.6|15445.6|15565.6|15445.6|15562.84|15442.84|10
1623955250000|2021-06-17 18:40:50|15565.73|15445.73|15564.57|15444.57|15565.73|15445.73|15564.57|15444.57|9
1623955260000|2021-06-17 18:41:00|15564.93|15444.93|15564.45|15444.45|15564.94|15444.94|15564.45|15444.45|10
1623955270000|2021-06-17 18:41:10|15564.13|15444.13|15565.48|15445.48|15566.2|15446.2|15564.13|15444.13|8
1623955280000|2021-06-17 18:41:20|15565.7|15445.7|15567.01|15447.01|15567.81|15447.81|15565.7|15445.7|9
1623955290000|2021-06-17 18:41:30|15567.14|15447.14|15565.51|15445.51|15567.14|15447.14|15565.51|15445.51|9
1623955300000|2021-06-17 18:41:40|15565.44|15445.44|15566.69|15446.69|15566.83|15446.83|15564.07|15444.07|10
1623955310000|2021-06-17 18:41:50|15566.95|15446.95|15573.58|15453.58|15573.58|15453.58|15566.95|15446.95|10
1623955320000|2021-06-17 18:42:00|15573.85|15453.85|15578.33|15458.33|15579.29|15459.29|15573.85|15453.85|10
1623955330000|2021-06-17 18:42:10|15578.02|15458.02|15573.53|15453.53|15578.02|15458.02|15573.53|15453.53|10
1623955340000|2021-06-17 18:42:20|15573.04|15453.04|15571.66|15451.66|15573.54|15453.54|15569.88|15449.88|10
1623955350000|2021-06-17 18:42:30|15571.45|15451.45|15571.53|15451.53|15572.75|15452.75|15571.22|15451.22|9
1623955360000|2021-06-17 18:42:40|15571.05|15451.05|15568.66|15448.66|15571.05|15451.05|15567.71|15447.71|10
1623955370000|2021-06-17 18:42:50|15569.08|15449.08|15567.97|15447.97|15569.08|15449.08|15567.82|15447.82|9
1623955380000|2021-06-17 18:43:00|15567.91|15447.91|15567.27|15447.27|15567.95|15447.95|15567.22|15447.22|10
1623955390000|2021-06-17 18:43:10|15567.02|15447.02|15567.69|15447.69|15568.85|15448.85|15567.02|15447.02|10
1623955400000|2021-06-17 18:43:20|15567.19|15447.19|15560.15|15440.15|15567.19|15447.19|15560.15|15440.15|10
1623955410000|2021-06-17 18:43:30|15559.46|15439.46|15561.58|15441.58|15561.58|15441.58|15558.67|15438.67|10
1623955420000|2021-06-17 18:43:40|15561.85|15441.85|15562.11|15442.11|15562.25|15442.25|15561.7|15441.7|10
1623955430000|2021-06-17 18:43:50|15562.4|15442.4|15562.06|15442.06|15562.91|15442.91|15562.06|15442.06|9
1623955440000|2021-06-17 18:44:00|15562.49|15442.49|15563.69|15443.69|15563.69|15443.69|15562.49|15442.49|9
1623955450000|2021-06-17 18:44:10|15564.32|15444.32|15568.17|15448.17|15568.17|15448.17|15564.32|15444.32|10
1623955460000|2021-06-17 18:44:20|15569.44|15449.44|15573.47|15453.47|15573.47|15453.47|15569.44|15449.44|10
1623955470000|2021-06-17 18:44:30|15573.3|15453.3|15573.93|15453.93|15573.93|15453.93|15573.26|15453.26|10
1623955480000|2021-06-17 18:44:40|15574.85|15454.85|15574.88|15454.88|15575.31|15455.31|15574.64|15454.64|10
1623955490000|2021-06-17 18:44:50|15573.93|15453.93|15569.3|15449.3|15574.04|15454.04|15569.3|15449.3|10
1623955500000|2021-06-17 18:45:00|15569.29|15449.29|15569.58|15449.58|15569.68|15449.68|15568.83|15448.83|10
1623955510000|2021-06-17 18:45:10|15569.56|15449.56|15569.95|15449.95|15569.95|15449.95|15568.68|15448.68|10
1623955520000|2021-06-17 18:45:20|15569.19|15449.19|15568.04|15448.04|15569.19|15449.19|15567.93|15447.93|10
1623955530000|2021-06-17 18:45:30|15567.91|15447.91|15566.6|15446.6|15567.91|15447.91|15566.6|15446.6|10
1623955540000|2021-06-17 18:45:40|15566.71|15446.71|15567.16|15447.16|15567.16|15447.16|15566.66|15446.66|10
1623955550000|2021-06-17 18:45:50|15567.44|15447.44|15568.47|15448.47|15568.51|15448.51|15567.21|15447.21|9
1623955560000|2021-06-17 18:46:00|15568.72|15448.72|15569.65|15449.65|15570.42|15450.42|15568.72|15448.72|9
1623955570000|2021-06-17 18:46:10|15569.42|15449.42|15569.22|15449.22|15569.47|15449.47|15568.98|15448.98|6
1623955580000|2021-06-17 18:46:20|15569|15449|15566.86|15446.86|15569|15449|15566.86|15446.86|10
1623955590000|2021-06-17 18:46:30|15566.89|15446.89|15566.73|15446.73|15566.89|15446.89|15566.22|15446.22|9
1623955600000|2021-06-17 18:46:40|15567.21|15447.21|15567.54|15447.54|15567.85|15447.85|15567.01|15447.01|9
1623955610000|2021-06-17 18:46:50|15567.55|15447.55|15568.76|15448.76|15569.12|15449.12|15567.55|15447.55|9
1623955620000|2021-06-17 18:47:00|15569.22|15449.22|15571.65|15451.65|15571.68|15451.68|15569.11|15449.11|10
1623955630000|2021-06-17 18:47:10|15572.1|15452.1|15578.65|15458.65|15578.65|15458.65|15572.1|15452.1|10
1623955640000|2021-06-17 18:47:20|15579.63|15459.63|15578.89|15458.89|15582.65|15462.65|15578.89|15458.89|10
1623955650000|2021-06-17 18:47:30|15578.62|15458.62|15576.01|15456.01|15578.62|15458.62|15575.74|15455.74|10
1623955660000|2021-06-17 18:47:40|15575.41|15455.41|15574.01|15454.01|15575.41|15455.41|15573.47|15453.47|10
1623955670000|2021-06-17 18:47:50|15574.13|15454.13|15574.77|15454.77|15574.77|15454.77|15573.57|15453.57|10
1623955680000|2021-06-17 18:48:00|15574.79|15454.79|15576.06|15456.06|15576.06|15456.06|15574.79|15454.79|7
1623955690000|2021-06-17 18:48:10|15576.08|15456.08|15575.18|15455.18|15577.48|15457.48|15575.18|15455.18|10
1623955700000|2021-06-17 18:48:20|15575.23|15455.23|15572.29|15452.29|15575.55|15455.55|15572.29|15452.29|10
1623955710000|2021-06-17 18:48:30|15572.15|15452.15|15570.89|15450.89|15572.27|15452.27|15570.78|15450.78|9
1623955720000|2021-06-17 18:48:40|15571.05|15451.05|15574.04|15454.04|15574.04|15454.04|15570.85|15450.85|9
1623955730000|2021-06-17 18:48:50|15574.67|15454.67|15579.59|15459.59|15579.68|15459.68|15574.67|15454.67|8
1623955740000|2021-06-17 18:49:00|15580.04|15460.04|15582|15462|15582|15462|15580.04|15460.04|10
1623955750000|2021-06-17 18:49:10|15582.27|15462.27|15583.9|15463.9|15585.59|15465.59|15582.27|15462.27|10
1623955760000|2021-06-17 18:49:20|15584.15|15464.15|15587.12|15467.12|15587.12|15467.12|15584.15|15464.15|10
1623955770000|2021-06-17 18:49:30|15588.69|15468.69|15594.1|15474.1|15594.1|15474.1|15588.48|15468.48|10
1623955780000|2021-06-17 18:49:40|15594.83|15474.83|15605.92|15485.92|15605.92|15485.92|15594.66|15474.66|10
1623955790000|2021-06-17 18:49:50|15607.14|15487.14|15614.27|15494.27|15614.98|15494.98|15607.14|15487.14|10
1623955800000|2021-06-17 18:50:00|15614.6|15494.6|15619.78|15499.78|15619.93|15499.93|15614.17|15494.17|10
1623955810000|2021-06-17 18:50:10|15620.35|15500.35|15620.12|15500.12|15622.03|15502.03|15619.72|15499.72|9
1623955820000|2021-06-17 18:50:20|15619.52|15499.52|15614.55|15494.55|15619.52|15499.52|15614.51|15494.51|10
1623955830000|2021-06-17 18:50:30|15614.57|15494.57|15607.58|15487.58|15614.63|15494.63|15607.58|15487.58|9
1623955840000|2021-06-17 18:50:40|15607.38|15487.38|15604.36|15484.36|15607.38|15487.38|15603.79|15483.79|10
1623955850000|2021-06-17 18:50:50|15604.64|15484.64|15602.67|15482.67|15604.74|15484.74|15602.67|15482.67|10
1623955860000|2021-06-17 18:51:00|15602.54|15482.54|15600.9|15480.9|15603.3|15483.3|15600.9|15480.9|9
1623955870000|2021-06-17 18:51:10|15600.83|15480.83|15600.22|15480.22|15601.28|15481.28|15600.17|15480.17|10
1623955880000|2021-06-17 18:51:20|15600.18|15480.18|15599.78|15479.78|15600.4|15480.4|15599.78|15479.78|7
1623955890000|2021-06-17 18:51:30|15598.93|15478.93|15594.92|15474.92|15598.93|15478.93|15594.92|15474.92|10
1623955900000|2021-06-17 18:51:40|15593.29|15473.29|15587.04|15467.04|15593.29|15473.29|15587.04|15467.04|10
1623955910000|2021-06-17 18:51:50|15587.18|15467.18|15584.75|15464.75|15587.18|15467.18|15584.32|15464.32|10
1623955920000|2021-06-17 18:52:00|15584.85|15464.85|15584.92|15464.92|15585.36|15465.36|15584.74|15464.74|9
1623955930000|2021-06-17 18:52:10|15585.47|15465.47|15586.74|15466.74|15587.64|15467.64|15585.47|15465.47|9
1623955940000|2021-06-17 18:52:20|15587.06|15467.06|15587.35|15467.35|15589.73|15469.73|15587.06|15467.06|10
1623955950000|2021-06-17 18:52:30|15586.05|15466.05|15583.52|15463.52|15586.05|15466.05|15582.77|15462.77|10
1623955960000|2021-06-17 18:52:40|15583.39|15463.39|15581.37|15461.37|15583.39|15463.39|15581.37|15461.37|9
1623955970000|2021-06-17 18:52:50|15581.39|15461.39|15580.47|15460.47|15581.39|15461.39|15580.24|15460.24|10
1623955980000|2021-06-17 18:53:00|15580.56|15460.56|15578.91|15458.91|15580.78|15460.78|15578.91|15458.91|10
1623955990000|2021-06-17 18:53:10|15577.59|15457.59|15576.57|15456.57|15577.59|15457.59|15576.39|15456.39|10
1623956000000|2021-06-17 18:53:20|15576.07|15456.07|15575.61|15455.61|15576.07|15456.07|15575.61|15455.61|9
1623956010000|2021-06-17 18:53:30|15575.52|15455.52|15574.67|15454.67|15575.67|15455.67|15574.67|15454.67|9
1623956020000|2021-06-17 18:53:40|15575.33|15455.33|15576.1|15456.1|15576.53|15456.53|15575.33|15455.33|7
1623956030000|2021-06-17 18:53:50|15576.45|15456.45|15576.99|15456.99|15577.19|15457.19|15576.25|15456.25|10
1623956040000|2021-06-17 18:54:00|15576.92|15456.92|15574.66|15454.66|15577.13|15457.13|15574.66|15454.66|10
1623956050000|2021-06-17 18:54:10|15574.54|15454.54|15575.63|15455.63|15575.63|15455.63|15574.45|15454.45|10
1623956060000|2021-06-17 18:54:20|15575.13|15455.13|15577.33|15457.33|15577.33|15457.33|15575.13|15455.13|10
1623956070000|2021-06-17 18:54:30|15577.3|15457.3|15577.88|15457.88|15577.88|15457.88|15577.3|15457.3|8
1623956080000|2021-06-17 18:54:40|15578.13|15458.13|15578.64|15458.64|15578.64|15458.64|15578.11|15458.11|10
1623956090000|2021-06-17 18:54:50|15578.47|15458.47|15577.4|15457.4|15578.81|15458.81|15576.98|15456.98|9
1623956100000|2021-06-17 18:55:00|15576.52|15456.52|15572.85|15452.85|15577.02|15457.02|15572.85|15452.85|10
1623956110000|2021-06-17 18:55:10|15572.44|15452.44|15569.28|15449.28|15572.44|15452.44|15569.28|15449.28|10
1623956120000|2021-06-17 18:55:20|15569.14|15449.14|15565.6|15445.6|15569.14|15449.14|15565.6|15445.6|10
1623956130000|2021-06-17 18:55:30|15565.42|15445.42|15562.65|15442.65|15565.42|15445.42|15562.15|15442.15|10
1623956140000|2021-06-17 18:55:40|15561.91|15441.91|15563.89|15443.89|15564|15444|15561.91|15441.91|10
1623956150000|2021-06-17 18:55:50|15564.18|15444.18|15564.44|15444.44|15564.44|15444.44|15564.14|15444.14|10
1623956160000|2021-06-17 18:56:00|15564.69|15444.69|15560.63|15440.63|15564.71|15444.71|15560.63|15440.63|10
1623956170000|2021-06-17 18:56:10|15560.59|15440.59|15559.14|15439.14|15560.59|15440.59|15558.93|15438.93|10
1623956180000|2021-06-17 18:56:20|15558.98|15438.98|15556.68|15436.68|15558.98|15438.98|15556.1|15436.1|10
1623956190000|2021-06-17 18:56:30|15555.86|15435.86|15554.09|15434.09|15555.96|15435.96|15554.09|15434.09|10
1623956200000|2021-06-17 18:56:40|15554.6|15434.6|15555.87|15435.87|15555.92|15435.92|15554.6|15434.6|8
1623956210000|2021-06-17 18:56:50|15555.89|15435.89|15557.75|15437.75|15557.81|15437.81|15555.89|15435.89|9
1623956220000|2021-06-17 18:57:00|15557.67|15437.67|15558.25|15438.25|15558.49|15438.49|15557.64|15437.64|10
1623956230000|2021-06-17 18:57:10|15558.24|15438.24|15558.06|15438.06|15559.47|15439.47|15558.06|15438.06|10
1623956240000|2021-06-17 18:57:20|15558.68|15438.68|15562.16|15442.16|15562.16|15442.16|15558.67|15438.67|10
1623956250000|2021-06-17 18:57:30|15562.13|15442.13|15562.83|15442.83|15563.74|15443.74|15562.13|15442.13|10
1623956260000|2021-06-17 18:57:40|15563.49|15443.49|15562.89|15442.89|15563.54|15443.54|15562.89|15442.89|8
1623956270000|2021-06-17 18:57:50|15562.83|15442.83|15563.73|15443.73|15563.73|15443.73|15562.83|15442.83|8
1623956280000|2021-06-17 18:58:00|15563.83|15443.83|15563.2|15443.2|15563.83|15443.83|15563.02|15443.02|9
1623956290000|2021-06-17 18:58:10|15563.12|15443.12|15561.96|15441.96|15563.14|15443.14|15561.82|15441.82|9
1623956300000|2021-06-17 18:58:20|15561.7|15441.7|15559.92|15439.92|15561.7|15441.7|15559.92|15439.92|9
1623956310000|2021-06-17 18:58:30|15558.94|15438.94|15557.74|15437.74|15558.94|15438.94|15557.74|15437.74|10
1623956320000|2021-06-17 18:58:40|15557.63|15437.63|15559.17|15439.17|15559.17|15439.17|15557.35|15437.35|10
1623956330000|2021-06-17 18:58:50|15557.88|15437.88|15558.66|15438.66|15558.66|15438.66|15557.74|15437.74|10
1623956340000|2021-06-17 18:59:00|15558.96|15438.96|15561.37|15441.37|15561.37|15441.37|15557.82|15437.82|10
1623956350000|2021-06-17 18:59:10|15562.63|15442.63|15566.16|15446.16|15566.16|15446.16|15562.63|15442.63|9
1623956360000|2021-06-17 18:59:20|15566.15|15446.15|15567.88|15447.88|15568.06|15448.06|15566.15|15446.15|10
1623956370000|2021-06-17 18:59:30|15568.04|15448.04|15564.12|15444.12|15568.04|15448.04|15564.12|15444.12|9
1623956380000|2021-06-17 18:59:40|15564.13|15444.13|15562.09|15442.09|15564.13|15444.13|15561.41|15441.41|10
1623956390000|2021-06-17 18:59:50|15562.1|15442.1|15563.29|15443.29|15564.99|15444.99|15562.1|15442.1|10
1623956400000|2021-06-17 19:00:00|15562.96|15442.96|15551.98|15431.98|15562.96|15442.96|15551.98|15431.98|10
1623956410000|2021-06-17 19:00:10|15551.51|15431.51|15545|15425|15551.51|15431.51|15545|15425|10
1623956420000|2021-06-17 19:00:20|15545.05|15425.05|15544.76|15424.76|15545.17|15425.17|15544.52|15424.52|10
1623956430000|2021-06-17 19:00:30|15544.8|15424.8|15547.06|15427.06|15547.43|15427.43|15544.8|15424.8|10
1623956440000|2021-06-17 19:00:40|15546.16|15426.16|15542.95|15422.95|15546.36|15426.36|15542.95|15422.95|10
1623956450000|2021-06-17 19:00:50|15541.65|15421.65|15537.14|15417.14|15541.65|15421.65|15537.14|15417.14|10
1623956460000|2021-06-17 19:01:00|15535.75|15415.75|15535.16|15415.16|15536.1|15416.1|15534.19|15414.19|10
1623956470000|2021-06-17 19:01:10|15534.98|15414.98|15537.97|15417.97|15538.03|15418.03|15534.98|15414.98|10
1623956480000|2021-06-17 19:01:20|15537.79|15417.79|15540.6|15420.6|15540.6|15420.6|15537.79|15417.79|10
1623956490000|2021-06-17 19:01:30|15541.23|15421.23|15542.06|15422.06|15542.55|15422.55|15541.23|15421.23|7
1623956500000|2021-06-17 19:01:40|15541.87|15421.87|15541.91|15421.91|15542.04|15422.04|15541.55|15421.55|10
1623956510000|2021-06-17 19:01:50|15541.95|15421.95|15543.54|15423.54|15543.54|15423.54|15541.94|15421.94|10
1623956520000|2021-06-17 19:02:00|15543.38|15423.38|15544.31|15424.31|15544.31|15424.31|15543.38|15423.38|9
1623956530000|2021-06-17 19:02:10|15544.29|15424.29|15544.5|15424.5|15544.5|15424.5|15544.21|15424.21|9
1623956540000|2021-06-17 19:02:20|15545.31|15425.31|15547.54|15427.54|15547.54|15427.54|15545.31|15425.31|10
1623956550000|2021-06-17 19:02:30|15548.08|15428.08|15548.26|15428.26|15548.58|15428.58|15546.51|15426.51|10
1623956560000|2021-06-17 19:02:40|15548.24|15428.24|15549.26|15429.26|15549.26|15429.26|15548.02|15428.02|10
1623956570000|2021-06-17 19:02:50|15549.3|15429.3|15549.06|15429.06|15549.37|15429.37|15548.98|15428.98|10
1623956580000|2021-06-17 19:03:00|15548.58|15428.58|15547.64|15427.64|15548.91|15428.91|15547.64|15427.64|10
1623956590000|2021-06-17 19:03:10|15547.36|15427.36|15546.47|15426.47|15547.49|15427.49|15546.46|15426.46|8
1623956600000|2021-06-17 19:03:20|15546.27|15426.27|15547.68|15427.68|15547.81|15427.81|15546.21|15426.21|9
1623956610000|2021-06-17 19:03:30|15547.87|15427.87|15547.44|15427.44|15548.27|15428.27|15547.25|15427.25|9
1623956620000|2021-06-17 19:03:40|15547.37|15427.37|15544.72|15424.72|15547.37|15427.37|15544.72|15424.72|8
1623956630000|2021-06-17 19:03:50|15543.29|15423.29|15535.42|15415.42|15543.29|15423.29|15535.24|15415.24|10
1623956640000|2021-06-17 19:04:00|15534.76|15414.76|15532.28|15412.28|15534.76|15414.76|15532.28|15412.28|9
1623956650000|2021-06-17 19:04:10|15532.24|15412.24|15533.15|15413.15|15533.18|15413.18|15531.38|15411.38|10
1623956660000|2021-06-17 19:04:20|15533.3|15413.3|15533.65|15413.65|15534.26|15414.26|15533.3|15413.3|9
1623956670000|2021-06-17 19:04:30|15534.16|15414.16|15537.95|15417.95|15537.95|15417.95|15534.16|15414.16|10
1623956680000|2021-06-17 19:04:40|15538.25|15418.25|15538.91|15418.91|15539.31|15419.31|15538.25|15418.25|7
1623956690000|2021-06-17 19:04:50|15539.06|15419.06|15539.93|15419.93|15540.02|15420.02|15538.67|15418.67|10
1623956700000|2021-06-17 19:05:00|15540.07|15420.07|15540.2|15420.2|15540.39|15420.39|15538.53|15418.53|9
1623956710000|2021-06-17 19:05:10|15540.52|15420.52|15542.09|15422.09|15542.09|15422.09|15540.49|15420.49|10
1623956720000|2021-06-17 19:05:20|15542.01|15422.01|15542.3|15422.3|15542.3|15422.3|15540.81|15420.81|10
1623956730000|2021-06-17 19:05:30|15543.15|15423.15|15543.98|15423.98|15544.17|15424.17|15543.15|15423.15|10
1623956740000|2021-06-17 19:05:40|15543.49|15423.49|15542.21|15422.21|15544.02|15424.02|15542.21|15422.21|10
1623956750000|2021-06-17 19:05:50|15543.4|15423.4|15543.88|15423.88|15543.88|15423.88|15541.98|15421.98|9
1623956760000|2021-06-17 19:06:00|15545.42|15425.42|15549.02|15429.02|15549.02|15429.02|15545.42|15425.42|10
1623956770000|2021-06-17 19:06:10|15549.19|15429.19|15547.05|15427.05|15549.25|15429.25|15546.89|15426.89|10
1623956780000|2021-06-17 19:06:20|15546.97|15426.97|15546.62|15426.62|15546.97|15426.97|15545.89|15425.89|10
1623956790000|2021-06-17 19:06:30|15546.89|15426.89|15546.87|15426.87|15547.55|15427.55|15546.64|15426.64|10
1623956800000|2021-06-17 19:06:40|15547.06|15427.06|15547.59|15427.59|15547.59|15427.59|15547.06|15427.06|9
1623956810000|2021-06-17 19:06:50|15547.74|15427.74|15549.95|15429.95|15549.95|15429.95|15547.21|15427.21|10
1623956820000|2021-06-17 19:07:00|15550.84|15430.84|15553.45|15433.45|15553.84|15433.84|15550.84|15430.84|10
1623956830000|2021-06-17 19:07:10|15553.86|15433.86|15551.44|15431.44|15553.86|15433.86|15551.38|15431.38|9
1623956840000|2021-06-17 19:07:20|15551.38|15431.38|15552.63|15432.63|15552.63|15432.63|15551.17|15431.17|10
1623956850000|2021-06-17 19:07:30|15553.04|15433.04|15554.61|15434.61|15554.95|15434.95|15553.04|15433.04|10
1623956860000|2021-06-17 19:07:40|15554.51|15434.51|15552.91|15432.91|15554.51|15434.51|15552.91|15432.91|10
1623956870000|2021-06-17 19:07:50|15552.81|15432.81|15552.84|15432.84|15553.2|15433.2|15552.81|15432.81|10
1623956880000|2021-06-17 19:08:00|15553.17|15433.17|15551.61|15431.61|15553.17|15433.17|15551.61|15431.61|10
1623956890000|2021-06-17 19:08:10|15551.19|15431.19|15549.57|15429.57|15551.29|15431.29|15549.57|15429.57|10
1623956900000|2021-06-17 19:08:20|15549.21|15429.21|15549.75|15429.75|15549.91|15429.91|15549.21|15429.21|9
1623956910000|2021-06-17 19:08:30|15549.35|15429.35|15545.41|15425.41|15549.35|15429.35|15545.31|15425.31|10
1623956920000|2021-06-17 19:08:40|15544.21|15424.21|15541.37|15421.37|15544.21|15424.21|15541.37|15421.37|9
1623956930000|2021-06-17 19:08:50|15541.1|15421.1|15538.03|15418.03|15541.1|15421.1|15538.03|15418.03|10
1623956940000|2021-06-17 19:09:00|15537.38|15417.38|15534.63|15414.63|15537.38|15417.38|15534.63|15414.63|8
1623956950000|2021-06-17 19:09:10|15534.68|15414.68|15533.74|15413.74|15534.7|15414.7|15533.74|15413.74|9
1623956960000|2021-06-17 19:09:20|15533.59|15413.59|15532.59|15412.59|15533.76|15413.76|15532.5|15412.5|10
1623956970000|2021-06-17 19:09:30|15532.2|15412.2|15531.9|15411.9|15532.27|15412.27|15531.9|15411.9|9
1623956980000|2021-06-17 19:09:40|15531.67|15411.67|15531.39|15411.39|15531.84|15411.84|15531.27|15411.27|10
1623956990000|2021-06-17 19:09:50|15532.13|15412.13|15533.4|15413.4|15533.4|15413.4|15531.3|15411.3|9
1623957000000|2021-06-17 19:10:00|15534.21|15414.21|15533.76|15413.76|15534.83|15414.83|15533.76|15413.76|10
1623957010000|2021-06-17 19:10:10|15533.78|15413.78|15535.21|15415.21|15535.21|15415.21|15533.19|15413.19|10
1623957020000|2021-06-17 19:10:20|15535.65|15415.65|15538.71|15418.71|15538.71|15418.71|15535.65|15415.65|9
1623957030000|2021-06-17 19:10:30|15539.28|15419.28|15539.77|15419.77|15539.77|15419.77|15539|15419|10
1623957040000|2021-06-17 19:10:40|15539.9|15419.9|15543.43|15423.43|15543.57|15423.57|15539.59|15419.59|10
1623957050000|2021-06-17 19:10:50|15544.08|15424.08|15548.45|15428.45|15548.45|15428.45|15544.08|15424.08|10
1623957060000|2021-06-17 19:11:00|15549.23|15429.23|15550.14|15430.14|15550.14|15430.14|15549.09|15429.09|9
1623957070000|2021-06-17 19:11:10|15550.13|15430.13|15550.87|15430.87|15551.12|15431.12|15550.13|15430.13|10
1623957080000|2021-06-17 19:11:20|15551.4|15431.4|15552.18|15432.18|15552.18|15432.18|15551.14|15431.14|10
1623957090000|2021-06-17 19:11:30|15552.7|15432.7|15553.35|15433.35|15553.49|15433.49|15552.7|15432.7|9
1623957100000|2021-06-17 19:11:40|15553.44|15433.44|15555.33|15435.33|15555.33|15435.33|15553.44|15433.44|8
1623957110000|2021-06-17 19:11:50|15555.42|15435.42|15555.7|15435.7|15556.14|15436.14|15555.31|15435.31|8
1623957120000|2021-06-17 19:12:00|15555.92|15435.92|15557.06|15437.06|15557.06|15437.06|15555.15|15435.15|9
1623957130000|2021-06-17 19:12:10|15555.22|15435.22|15551.52|15431.52|15556.5|15436.5|15551.52|15431.52|10
1623957140000|2021-06-17 19:12:20|15551.94|15431.94|15552.39|15432.39|15552.39|15432.39|15549.85|15429.85|10
1623957150000|2021-06-17 19:12:30|15552.64|15432.64|15553.78|15433.78|15554.03|15434.03|15552.64|15432.64|10
1623957160000|2021-06-17 19:12:40|15553.75|15433.75|15554.68|15434.68|15554.68|15434.68|15553.7|15433.7|9
1623957170000|2021-06-17 19:12:50|15555.39|15435.39|15558.19|15438.19|15558.19|15438.19|15555.39|15435.39|9
1623957180000|2021-06-17 19:13:00|15557.75|15437.75|15555.85|15435.85|15557.75|15437.75|15555.85|15435.85|10
1623957190000|2021-06-17 19:13:10|15555.89|15435.89|15556.57|15436.57|15556.57|15436.57|15555.8|15435.8|10
1623957200000|2021-06-17 19:13:20|15557.01|15437.01|15560.37|15440.37|15560.37|15440.37|15557.01|15437.01|10
1623957210000|2021-06-17 19:13:30|15560.65|15440.65|15564.37|15444.37|15564.37|15444.37|15560.65|15440.65|10
1623957220000|2021-06-17 19:13:40|15563.94|15443.94|15569.13|15449.13|15569.13|15449.13|15563.94|15443.94|10
1623957230000|2021-06-17 19:13:50|15569.04|15449.04|15570.17|15450.17|15570.21|15450.21|15568.86|15448.86|9
1623957240000|2021-06-17 19:14:00|15570.15|15450.15|15574.67|15454.67|15574.67|15454.67|15570.1|15450.1|10
1623957250000|2021-06-17 19:14:10|15574.75|15454.75|15573.11|15453.11|15574.75|15454.75|15572.9|15452.9|10
1623957260000|2021-06-17 19:14:20|15572.71|15452.71|15572.4|15452.4|15572.96|15452.96|15572.22|15452.22|10
1623957270000|2021-06-17 19:14:30|15572.42|15452.42|15571.53|15451.53|15572.42|15452.42|15571.19|15451.19|8
1623957280000|2021-06-17 19:14:40|15571.18|15451.18|15571.26|15451.26|15571.26|15451.26|15570.7|15450.7|9
1623957290000|2021-06-17 19:14:50|15571.28|15451.28|15570.63|15450.63|15571.93|15451.93|15570.25|15450.25|10
1623957300000|2021-06-17 19:15:00|15569.62|15449.62|15562.7|15442.7|15569.7|15449.7|15562.7|15442.7|10
1623957310000|2021-06-17 19:15:10|15560.88|15440.88|15553.47|15433.47|15560.88|15440.88|15553.47|15433.47|10
1623957320000|2021-06-17 19:15:20|15553.12|15433.12|15548.54|15428.54|15553.12|15433.12|15548.54|15428.54|10
1623957330000|2021-06-17 19:15:30|15547.95|15427.95|15545.15|15425.15|15547.95|15427.95|15545.15|15425.15|10
1623957340000|2021-06-17 19:15:40|15544.68|15424.68|15544.32|15424.32|15545.51|15425.51|15544.32|15424.32|10
1623957350000|2021-06-17 19:15:50|15544.46|15424.46|15543.78|15423.78|15544.46|15424.46|15543.3|15423.3|10
1623957360000|2021-06-17 19:16:00|15543.71|15423.71|15544.47|15424.47|15544.47|15424.47|15543.59|15423.59|9
1623957370000|2021-06-17 19:16:10|15544.26|15424.26|15541.73|15421.73|15544.47|15424.47|15541.73|15421.73|10
1623957380000|2021-06-17 19:16:20|15541.77|15421.77|15539.38|15419.38|15541.77|15421.77|15539.02|15419.02|10
1623957390000|2021-06-17 19:16:30|15539.57|15419.57|15542.96|15422.96|15542.96|15422.96|15539.25|15419.25|10
1623957400000|2021-06-17 19:16:40|15543.28|15423.28|15544.03|15424.03|15544.14|15424.14|15543.19|15423.19|9
1623957410000|2021-06-17 19:16:50|15544.09|15424.09|15543.7|15423.7|15544.12|15424.12|15543.7|15423.7|8
1623957420000|2021-06-17 19:17:00|15544.01|15424.01|15543.23|15423.23|15544.5|15424.5|15543.23|15423.23|10
1623957430000|2021-06-17 19:17:10|15541.93|15421.93|15539.84|15419.84|15542.07|15422.07|15539.84|15419.84|9
1623957440000|2021-06-17 19:17:20|15539.62|15419.62|15535.68|15415.68|15539.62|15419.62|15535.68|15415.68|8
1623957450000|2021-06-17 19:17:30|15535.37|15415.37|15534.81|15414.81|15535.37|15415.37|15534.28|15414.28|10
1623957460000|2021-06-17 19:17:40|15533.48|15413.48|15530.69|15410.69|15533.48|15413.48|15530.69|15410.69|8
1623957470000|2021-06-17 19:17:50|15530.72|15410.72|15531.97|15411.97|15531.98|15411.98|15530.72|15410.72|10
1623957480000|2021-06-17 19:18:00|15532.18|15412.18|15532.67|15412.67|15533.6|15413.6|15532.18|15412.18|9
1623957490000|2021-06-17 19:18:10|15532.49|15412.49|15528.55|15408.55|15532.49|15412.49|15528.55|15408.55|10
1623957500000|2021-06-17 19:18:20|15527.98|15407.98|15529.3|15409.3|15529.85|15409.85|15527.98|15407.98|10
1623957510000|2021-06-17 19:18:30|15528.61|15408.61|15526.89|15406.89|15528.62|15408.62|15526.89|15406.89|9
1623957520000|2021-06-17 19:18:40|15526.11|15406.11|15524.4|15404.4|15526.11|15406.11|15524.34|15404.34|10
1623957530000|2021-06-17 19:18:50|15525.06|15405.06|15525.35|15405.35|15525.55|15405.55|15525.05|15405.05|10
1623957540000|2021-06-17 19:19:00|15525.59|15405.59|15526.54|15406.54|15526.54|15406.54|15525.5|15405.5|9
1623957550000|2021-06-17 19:19:10|15526.39|15406.39|15530.19|15410.19|15530.19|15410.19|15526.39|15406.39|10
1623957560000|2021-06-17 19:19:20|15529.71|15409.71|15531.8|15411.8|15531.8|15411.8|15529.71|15409.71|10
1623957570000|2021-06-17 19:19:30|15532.16|15412.16|15536.01|15416.01|15536.01|15416.01|15532.16|15412.16|10
1623957580000|2021-06-17 19:19:40|15536.66|15416.66|15540.69|15420.69|15540.72|15420.72|15536.66|15416.66|10
1623957590000|2021-06-17 19:19:50|15540.92|15420.92|15541.28|15421.28|15541.38|15421.38|15540.01|15420.01|9
1623957600000|2021-06-17 19:20:00|15541.31|15421.31|15543.51|15423.51|15543.51|15423.51|15541.15|15421.15|10
1623957610000|2021-06-17 19:20:10|15543.54|15423.54|15547.08|15427.08|15547.08|15427.08|15543.54|15423.54|10
1623957620000|2021-06-17 19:20:20|15547.09|15427.09|15549.88|15429.88|15549.99|15429.99|15547.09|15427.09|10
1623957630000|2021-06-17 19:20:30|15550.04|15430.04|15549.94|15429.94|15550.66|15430.66|15549.75|15429.75|10
1623957640000|2021-06-17 19:20:40|15551.41|15431.41|15553.3|15433.3|15553.3|15433.3|15551.41|15431.41|9
1623957650000|2021-06-17 19:20:50|15554.11|15434.11|15553.65|15433.65|15554.2|15434.2|15553.13|15433.13|10
1623957660000|2021-06-17 19:21:00|15553.07|15433.07|15552.96|15432.96|15553.12|15433.12|15552.52|15432.52|10
1623957670000|2021-06-17 19:21:10|15552.81|15432.81|15554.56|15434.56|15554.56|15434.56|15552.81|15432.81|9
1623957680000|2021-06-17 19:21:20|15554.6|15434.6|15555.18|15435.18|15555.18|15435.18|15554.46|15434.46|9
1623957690000|2021-06-17 19:21:30|15555.2|15435.2|15559.59|15439.59|15559.59|15439.59|15555.2|15435.2|10
1623957700000|2021-06-17 19:21:40|15560.88|15440.88|15563.83|15443.83|15563.83|15443.83|15560.88|15440.88|10
1623957710000|2021-06-17 19:21:50|15565.34|15445.34|15567.13|15447.13|15567.13|15447.13|15565.34|15445.34|10
1623957720000|2021-06-17 19:22:00|15567.25|15447.25|15568.3|15448.3|15568.3|15448.3|15567.25|15447.25|10
1623957730000|2021-06-17 19:22:10|15568.32|15448.32|15569.88|15449.88|15569.9|15449.9|15568.28|15448.28|10
1623957740000|2021-06-17 19:22:20|15570.06|15450.06|15570.02|15450.02|15570.06|15450.06|15569.73|15449.73|9
1623957750000|2021-06-17 19:22:30|15570.07|15450.07|15573.7|15453.7|15573.76|15453.76|15569.7|15449.7|10
1623957760000|2021-06-17 19:22:40|15573.8|15453.8|15576.85|15456.85|15576.85|15456.85|15573.8|15453.8|10
1623957770000|2021-06-17 19:22:50|15577.7|15457.7|15579.15|15459.15|15579.67|15459.67|15577.7|15457.7|9
1623957780000|2021-06-17 19:23:00|15578.8|15458.8|15576.16|15456.16|15579.15|15459.15|15576.16|15456.16|9
1623957790000|2021-06-17 19:23:10|15575.98|15455.98|15574.3|15454.3|15575.98|15455.98|15574.13|15454.13|9
1623957800000|2021-06-17 19:23:20|15574.59|15454.59|15572.47|15452.47|15574.69|15454.69|15572.47|15452.47|9
1623957810000|2021-06-17 19:23:30|15571.02|15451.02|15571.97|15451.97|15571.97|15451.97|15568.55|15448.55|9
1623957820000|2021-06-17 19:23:40|15571.81|15451.81|15572.8|15452.8|15572.8|15452.8|15571.64|15451.64|8
1623957830000|2021-06-17 19:23:50|15573.77|15453.77|15577.34|15457.34|15577.34|15457.34|15573.77|15453.77|10
1623957840000|2021-06-17 19:24:00|15577.75|15457.75|15579.12|15459.12|15579.38|15459.38|15577.75|15457.75|9
1623957850000|2021-06-17 19:24:10|15579.59|15459.59|15582.3|15462.3|15582.3|15462.3|15579.53|15459.53|9
1623957860000|2021-06-17 19:24:20|15582.09|15462.09|15584.45|15464.45|15584.45|15464.45|15582.09|15462.09|10
1623957870000|2021-06-17 19:24:30|15585|15465|15585.35|15465.35|15585.44|15465.44|15585|15465|9
1623957880000|2021-06-17 19:24:40|15584.77|15464.77|15584.6|15464.6|15585.51|15465.51|15584.43|15464.43|10
1623957890000|2021-06-17 19:24:50|15584.87|15464.87|15584.44|15464.44|15584.87|15464.87|15583.87|15463.87|10
1623957900000|2021-06-17 19:25:00|15584.2|15464.2|15584.89|15464.89|15585.51|15465.51|15584.2|15464.2|10
1623957910000|2021-06-17 19:25:10|15584.73|15464.73|15582.96|15462.96|15584.73|15464.73|15582.96|15462.96|10
1623957920000|2021-06-17 19:25:20|15582.65|15462.65|15583.26|15463.26|15583.51|15463.51|15582.65|15462.65|10
1623957930000|2021-06-17 19:25:30|15583.1|15463.1|15581.03|15461.03|15583.1|15463.1|15581.03|15461.03|10
1623957940000|2021-06-17 19:25:40|15580.69|15460.69|15578.52|15458.52|15580.69|15460.69|15578.52|15458.52|8
1623957950000|2021-06-17 19:25:50|15578.02|15458.02|15576.68|15456.68|15578.02|15458.02|15576.68|15456.68|9
1623957960000|2021-06-17 19:26:00|15576.18|15456.18|15575.24|15455.24|15576.18|15456.18|15575.24|15455.24|9
1623957970000|2021-06-17 19:26:10|15575.22|15455.22|15578.64|15458.64|15578.64|15458.64|15574.97|15454.97|10
1623957980000|2021-06-17 19:26:20|15578.95|15458.95|15578.64|15458.64|15579.13|15459.13|15578.64|15458.64|9
1623957990000|2021-06-17 19:26:30|15578.62|15458.62|15579.54|15459.54|15579.54|15459.54|15578.19|15458.19|10
1623958000000|2021-06-17 19:26:40|15579.74|15459.74|15580.24|15460.24|15580.24|15460.24|15579.6|15459.6|9
1623958010000|2021-06-17 19:26:50|15580.26|15460.26|15579.29|15459.29|15580.32|15460.32|15579.26|15459.26|6
1623958020000|2021-06-17 19:27:00|15579.42|15459.42|15580.46|15460.46|15580.51|15460.51|15579.36|15459.36|9
1623958030000|2021-06-17 19:27:10|15580.33|15460.33|15580.21|15460.21|15580.55|15460.55|15580.1|15460.1|9
1623958040000|2021-06-17 19:27:20|15580.02|15460.02|15579.46|15459.46|15580.02|15460.02|15579.36|15459.36|9
1623958050000|2021-06-17 19:27:30|15579.78|15459.78|15581.74|15461.74|15581.74|15461.74|15579.78|15459.78|9
1623958060000|2021-06-17 19:27:40|15581.71|15461.71|15582.96|15462.96|15582.96|15462.96|15581.71|15461.71|9
1623958070000|2021-06-17 19:27:50|15583.09|15463.09|15584.31|15464.31|15584.31|15464.31|15583.02|15463.02|9
1623958080000|2021-06-17 19:28:00|15584.95|15464.95|15582.16|15462.16|15584.95|15464.95|15581.6|15461.6|10
1623958090000|2021-06-17 19:28:10|15582.14|15462.14|15581.83|15461.83|15582.14|15462.14|15581.18|15461.18|10
1623958100000|2021-06-17 19:28:20|15581.85|15461.85|15579.82|15459.82|15581.85|15461.85|15579.82|15459.82|10
1623958110000|2021-06-17 19:28:30|15579.75|15459.75|15578.13|15458.13|15579.76|15459.76|15578.13|15458.13|8
1623958120000|2021-06-17 19:28:40|15577.2|15457.2|15573.68|15453.68|15577.2|15457.2|15573.58|15453.58|10
1623958130000|2021-06-17 19:28:50|15573.63|15453.63|15572.1|15452.1|15573.63|15453.63|15572.1|15452.1|10
1623958140000|2021-06-17 19:29:00|15572.4|15452.4|15569.29|15449.29|15572.4|15452.4|15569.13|15449.13|10
1623958150000|2021-06-17 19:29:10|15568.66|15448.66|15567.45|15447.45|15568.66|15448.66|15567.45|15447.45|9
1623958160000|2021-06-17 19:29:20|15567.29|15447.29|15567.46|15447.46|15567.58|15447.58|15567.29|15447.29|7
1623958170000|2021-06-17 19:29:30|15567.62|15447.62|15569.57|15449.57|15569.57|15449.57|15567.62|15447.62|9
1623958180000|2021-06-17 19:29:40|15569.56|15449.56|15569.55|15449.55|15569.62|15449.62|15569.37|15449.37|8
1623958190000|2021-06-17 19:29:50|15569.54|15449.54|15569.62|15449.62|15569.62|15449.62|15569.37|15449.37|6
1623958200000|2021-06-17 19:30:00|15569.63|15449.63|15566.29|15446.29|15569.63|15449.63|15566.29|15446.29|10
1623958210000|2021-06-17 19:30:10|15566.21|15446.21|15565.49|15445.49|15566.21|15446.21|15565.49|15445.49|9
1623958220000|2021-06-17 19:30:20|15565.45|15445.45|15565.59|15445.59|15566.5|15446.5|15565.22|15445.22|10
1623958230000|2021-06-17 19:30:30|15565.99|15445.99|15567.35|15447.35|15567.41|15447.41|15565.99|15445.99|10
1623958240000|2021-06-17 19:30:40|15567.32|15447.32|15567.92|15447.92|15568.07|15448.07|15567.21|15447.21|10
1623958250000|2021-06-17 19:30:50|15567.6|15447.6|15569.71|15449.71|15569.75|15449.75|15567.6|15447.6|10
1623958260000|2021-06-17 19:31:00|15570.17|15450.17|15570.35|15450.35|15570.52|15450.52|15569.97|15449.97|10
1623958270000|2021-06-17 19:31:10|15570.54|15450.54|15572.49|15452.49|15572.49|15452.49|15570.54|15450.54|10
1623958280000|2021-06-17 19:31:20|15572.51|15452.51|15572.99|15452.99|15572.99|15452.99|15572.5|15452.5|10
1623958290000|2021-06-17 19:31:30|15573.01|15453.01|15575.19|15455.19|15575.29|15455.29|15573.01|15453.01|9
1623958300000|2021-06-17 19:31:40|15575.29|15455.29|15576.83|15456.83|15576.83|15456.83|15575.29|15455.29|8
1623958310000|2021-06-17 19:31:50|15576.92|15456.92|15580.18|15460.18|15580.18|15460.18|15576.4|15456.4|9
1623958320000|2021-06-17 19:32:00|15580.23|15460.23|15587.54|15467.54|15587.54|15467.54|15580.23|15460.23|10
1623958330000|2021-06-17 19:32:10|15587.93|15467.93|15591.75|15471.75|15592.24|15472.24|15587.93|15467.93|10
1623958340000|2021-06-17 19:32:20|15591.78|15471.78|15591.91|15471.91|15592.39|15472.39|15591.78|15471.78|10
1623958350000|2021-06-17 19:32:30|15591.5|15471.5|15591.76|15471.76|15592.07|15472.07|15590.63|15470.63|10
1623958360000|2021-06-17 19:32:40|15591.84|15471.84|15591.06|15471.06|15591.87|15471.87|15591.06|15471.06|9
1623958370000|2021-06-17 19:32:50|15591.05|15471.05|15589.29|15469.29|15591.05|15471.05|15589.09|15469.09|10
1623958380000|2021-06-17 19:33:00|15589.05|15469.05|15588.87|15468.87|15589.07|15469.07|15588.82|15468.82|10
1623958390000|2021-06-17 19:33:10|15588.88|15468.88|15588.6|15468.6|15588.88|15468.88|15588.48|15468.48|9
1623958400000|2021-06-17 19:33:20|15588.38|15468.38|15589.37|15469.37|15589.4|15469.4|15588.24|15468.24|10
1623958410000|2021-06-17 19:33:30|15589.62|15469.62|15590.65|15470.65|15590.69|15470.69|15589.62|15469.62|8
1623958420000|2021-06-17 19:33:40|15590.85|15470.85|15591.01|15471.01|15591.01|15471.01|15590.61|15470.61|9
1623958430000|2021-06-17 19:33:50|15590.89|15470.89|15589.45|15469.45|15591|15471|15589.4|15469.4|8
1623958440000|2021-06-17 19:34:00|15589.49|15469.49|15587.52|15467.52|15589.49|15469.49|15587.52|15467.52|9
1623958450000|2021-06-17 19:34:10|15587.53|15467.53|15585.94|15465.94|15587.53|15467.53|15585.94|15465.94|9
1623958460000|2021-06-17 19:34:20|15585.78|15465.78|15584.61|15464.61|15585.78|15465.78|15584.61|15464.61|10
1623958470000|2021-06-17 19:34:30|15584.18|15464.18|15584.01|15464.01|15584.18|15464.18|15583.59|15463.59|9
1623958480000|2021-06-17 19:34:40|15584.07|15464.07|15580.41|15460.41|15584.1|15464.1|15580.41|15460.41|9
1623958490000|2021-06-17 19:34:50|15579.98|15459.98|15579.72|15459.72|15579.98|15459.98|15579.62|15459.62|8
1623958500000|2021-06-17 19:35:00|15580.03|15460.03|15579.01|15459.01|15580.03|15460.03|15578.34|15458.34|9
1623958510000|2021-06-17 19:35:10|15579.34|15459.34|15581.85|15461.85|15581.85|15461.85|15579.34|15459.34|10
1623958520000|2021-06-17 19:35:20|15581.64|15461.64|15582.34|15462.34|15582.4|15462.4|15581.64|15461.64|10
1623958530000|2021-06-17 19:35:30|15582.33|15462.33|15583.15|15463.15|15583.15|15463.15|15582.32|15462.32|9
1623958540000|2021-06-17 19:35:40|15583.2|15463.2|15583.68|15463.68|15583.91|15463.91|15583.2|15463.2|10
1623958550000|2021-06-17 19:35:50|15583.65|15463.65|15584.19|15464.19|15584.98|15464.98|15583.65|15463.65|10
1623958560000|2021-06-17 19:36:00|15583.96|15463.96|15584.72|15464.72|15584.72|15464.72|15583.56|15463.56|10
1623958570000|2021-06-17 19:36:10|15584.7|15464.7|15585.75|15465.75|15585.92|15465.92|15584.7|15464.7|10
1623958580000|2021-06-17 19:36:20|15585.4|15465.4|15584.4|15464.4|15585.41|15465.41|15584.4|15464.4|9
1623958590000|2021-06-17 19:36:30|15584.17|15464.17|15582.73|15462.73|15584.17|15464.17|15582.73|15462.73|9
1623958600000|2021-06-17 19:36:40|15582.8|15462.8|15581.76|15461.76|15582.87|15462.87|15581.5|15461.5|10
1623958610000|2021-06-17 19:36:50|15582.1|15462.1|15581.96|15461.96|15582.1|15462.1|15581.65|15461.65|10
1623958620000|2021-06-17 19:37:00|15581.97|15461.97|15583.18|15463.18|15583.18|15463.18|15581.85|15461.85|10
1623958630000|2021-06-17 19:37:10|15583.68|15463.68|15584.28|15464.28|15584.28|15464.28|15583.68|15463.68|8
1623958640000|2021-06-17 19:37:20|15584.58|15464.58|15584.93|15464.93|15584.93|15464.93|15584.57|15464.57|7
1623958650000|2021-06-17 19:37:30|15584.66|15464.66|15586.08|15466.08|15586.08|15466.08|15584.66|15464.66|10
1623958660000|2021-06-17 19:37:40|15586.42|15466.42|15587.94|15467.94|15587.94|15467.94|15586.42|15466.42|10
1623958670000|2021-06-17 19:37:50|15588.49|15468.49|15590.73|15470.73|15590.73|15470.73|15588.49|15468.49|10
1623958680000|2021-06-17 19:38:00|15590.43|15470.43|15591.62|15471.62|15591.62|15471.62|15590.43|15470.43|10
1623958690000|2021-06-17 19:38:10|15592.52|15472.52|15592.84|15472.84|15593.78|15473.78|15592.52|15472.52|9
1623958700000|2021-06-17 19:38:20|15592.79|15472.79|15592.33|15472.33|15593.55|15473.55|15591.84|15471.84|10
1623958710000|2021-06-17 19:38:30|15592.27|15472.27|15591.63|15471.63|15592.57|15472.57|15591.39|15471.39|9
1623958720000|2021-06-17 19:38:40|15591.65|15471.65|15593.74|15473.74|15593.74|15473.74|15591.65|15471.65|10
1623958730000|2021-06-17 19:38:50|15594.02|15474.02|15594|15474|15594.4|15474.4|15594|15474|9
1623958740000|2021-06-17 19:39:00|15593.97|15473.97|15593.28|15473.28|15593.97|15473.97|15593.28|15473.28|10
1623958750000|2021-06-17 19:39:10|15592.59|15472.59|15597.57|15477.57|15597.57|15477.57|15592.59|15472.59|10
1623958760000|2021-06-17 19:39:20|15597.83|15477.83|15606.9|15486.9|15606.9|15486.9|15597.83|15477.83|10
1623958770000|2021-06-17 19:39:30|15607|15487|15612.78|15492.78|15612.78|15492.78|15607|15487|10
1623958780000|2021-06-17 19:39:40|15614.5|15494.5|15620.79|15500.79|15620.86|15500.86|15614.5|15494.5|10
1623958790000|2021-06-17 19:39:50|15621.7|15501.7|15624.58|15504.58|15625.18|15505.18|15621.7|15501.7|10
1623958800000|2021-06-17 19:40:00|15625.26|15505.26|15625.41|15505.41|15626.19|15506.19|15625.11|15505.11|10
1623958810000|2021-06-17 19:40:10|15625.33|15505.33|15628.34|15508.34|15628.34|15508.34|15625.33|15505.33|10
1623958820000|2021-06-17 19:40:20|15628.08|15508.08|15631.28|15511.28|15631.28|15511.28|15627.84|15507.84|10
1623958830000|2021-06-17 19:40:30|15631.33|15511.33|15628.58|15508.58|15631.33|15511.33|15628.26|15508.26|10
1623958840000|2021-06-17 19:40:40|15628.32|15508.32|15621.58|15501.58|15628.32|15508.32|15621.58|15501.58|10
1623958850000|2021-06-17 19:40:50|15621.23|15501.23|15617.92|15497.92|15621.23|15501.23|15617.92|15497.92|9
1623958860000|2021-06-17 19:41:00|15617.28|15497.28|15615.22|15495.22|15617.28|15497.28|15615.11|15495.11|10
1623958870000|2021-06-17 19:41:10|15615.19|15495.19|15615.74|15495.74|15615.74|15495.74|15614.79|15494.79|10
1623958880000|2021-06-17 19:41:20|15615.54|15495.54|15615.1|15495.1|15616.07|15496.07|15615.1|15495.1|10
1623958890000|2021-06-17 19:41:30|15614.94|15494.94|15614.45|15494.45|15615.2|15495.2|15614.06|15494.06|8
1623958900000|2021-06-17 19:41:40|15613.64|15493.64|15615.39|15495.39|15615.39|15495.39|15613.64|15493.64|10
1623958910000|2021-06-17 19:41:50|15615.38|15495.38|15614.46|15494.46|15615.38|15495.38|15614.39|15494.39|9
1623958920000|2021-06-17 19:42:00|15614.45|15494.45|15609.83|15489.83|15614.45|15494.45|15609.83|15489.83|10
1623958930000|2021-06-17 19:42:10|15609.67|15489.67|15607.32|15487.32|15609.85|15489.85|15607.29|15487.29|10
1623958940000|2021-06-17 19:42:20|15607.16|15487.16|15605.72|15485.72|15607.16|15487.16|15605.66|15485.66|10
1623958950000|2021-06-17 19:42:30|15605.95|15485.95|15604.76|15484.76|15606.15|15486.15|15604.76|15484.76|10
1623958960000|2021-06-17 19:42:40|15606.05|15486.05|15605.19|15485.19|15606.05|15486.05|15605.09|15485.09|9
1623958970000|2021-06-17 19:42:50|15605.15|15485.15|15604.33|15484.33|15605.37|15485.37|15604.33|15484.33|9
1623958980000|2021-06-17 19:43:00|15604.43|15484.43|15603.62|15483.62|15604.43|15484.43|15603.61|15483.61|9
1623958990000|2021-06-17 19:43:10|15603.84|15483.84|15604.63|15484.63|15604.69|15484.69|15603.84|15483.84|9
1623959000000|2021-06-17 19:43:20|15604.55|15484.55|15605.09|15485.09|15605.09|15485.09|15604.55|15484.55|7
1623959010000|2021-06-17 19:43:30|15604.89|15484.89|15605.94|15485.94|15605.96|15485.96|15604.89|15484.89|8
1623959020000|2021-06-17 19:43:40|15605.97|15485.97|15605.86|15485.86|15606.06|15486.06|15605.63|15485.63|10
1623959030000|2021-06-17 19:43:50|15605.81|15485.81|15604.86|15484.86|15605.98|15485.98|15604.74|15484.74|10
1623959040000|2021-06-17 19:44:00|15604.95|15484.95|15603.02|15483.02|15604.95|15484.95|15603.02|15483.02|10
1623959050000|2021-06-17 19:44:10|15602.78|15482.78|15602.32|15482.32|15602.84|15482.84|15602.07|15482.07|9
1623959060000|2021-06-17 19:44:20|15602.34|15482.34|15601.66|15481.66|15602.34|15482.34|15601.65|15481.65|10
1623959070000|2021-06-17 19:44:30|15601.63|15481.63|15601.54|15481.54|15601.63|15481.63|15601.12|15481.12|9
1623959080000|2021-06-17 19:44:40|15602.53|15482.53|15603.12|15483.12|15603.12|15483.12|15602.48|15482.48|8
1623959090000|2021-06-17 19:44:50|15603.75|15483.75|15603.08|15483.08|15604.03|15484.03|15602.97|15482.97|8
1623959100000|2021-06-17 19:45:00|15603.46|15483.46|15602.99|15482.99|15603.91|15483.91|15602.99|15482.99|9
1623959110000|2021-06-17 19:45:10|15603.05|15483.05|15602.54|15482.54|15603.12|15483.12|15602.54|15482.54|9
1623959120000|2021-06-17 19:45:20|15602.58|15482.58|15601.9|15481.9|15602.58|15482.58|15601.9|15481.9|10
1623959130000|2021-06-17 19:45:30|15601.85|15481.85|15602.39|15482.39|15602.45|15482.45|15601.22|15481.22|10
1623959140000|2021-06-17 19:45:40|15601.76|15481.76|15600.72|15480.72|15601.76|15481.76|15600.11|15480.11|9
1623959150000|2021-06-17 19:45:50|15600.06|15480.06|15607.59|15487.59|15607.59|15487.59|15600.06|15480.06|10
1623959160000|2021-06-17 19:46:00|15608.52|15488.52|15609.15|15489.15|15609.15|15489.15|15608.38|15488.38|9
1623959170000|2021-06-17 19:46:10|15609.23|15489.23|15606.81|15486.81|15609.23|15489.23|15606.81|15486.81|9
1623959180000|2021-06-17 19:46:20|15606.17|15486.17|15603.83|15483.83|15606.17|15486.17|15603.83|15483.83|10
1623959190000|2021-06-17 19:46:30|15603.86|15483.86|15603.21|15483.21|15604.12|15484.12|15603.2|15483.2|10
1623959200000|2021-06-17 19:46:40|15603.1|15483.1|15599.77|15479.77|15603.1|15483.1|15599.77|15479.77|10
1623959210000|2021-06-17 19:46:50|15598.94|15478.94|15595.32|15475.32|15598.94|15478.94|15595.32|15475.32|10
1623959220000|2021-06-17 19:47:00|15595.69|15475.69|15588.87|15468.87|15595.75|15475.75|15588.87|15468.87|10
1623959230000|2021-06-17 19:47:10|15588.59|15468.59|15587.17|15467.17|15588.59|15468.59|15587.17|15467.17|10
1623959240000|2021-06-17 19:47:20|15587.65|15467.65|15588.41|15468.41|15588.41|15468.41|15587.22|15467.22|10
1623959250000|2021-06-17 19:47:30|15588.09|15468.09|15587.72|15467.72|15588.09|15468.09|15587.21|15467.21|10
1623959260000|2021-06-17 19:47:40|15587.52|15467.52|15585.57|15465.57|15587.52|15467.52|15585.57|15465.57|10
1623959270000|2021-06-17 19:47:50|15585.71|15465.71|15585.79|15465.79|15585.79|15465.79|15585.25|15465.25|9
1623959280000|2021-06-17 19:48:00|15586.01|15466.01|15584.9|15464.9|15586.01|15466.01|15584.9|15464.9|10
1623959290000|2021-06-17 19:48:10|15584.71|15464.71|15586.03|15466.03|15586.03|15466.03|15584.2|15464.2|9
1623959300000|2021-06-17 19:48:20|15585.99|15465.99|15586.18|15466.18|15586.18|15466.18|15585.31|15465.31|9
1623959310000|2021-06-17 19:48:30|15586.59|15466.59|15586.12|15466.12|15586.98|15466.98|15586.12|15466.12|9
1623959320000|2021-06-17 19:48:40|15586|15466|15586.18|15466.18|15586.9|15466.9|15586|15466|9
1623959330000|2021-06-17 19:48:50|15586.17|15466.17|15587.47|15467.47|15587.7|15467.7|15585.76|15465.76|10
1623959340000|2021-06-17 19:49:00|15587.49|15467.49|15586.07|15466.07|15587.56|15467.56|15585.87|15465.87|10
1623959350000|2021-06-17 19:49:10|15585.47|15465.47|15584.56|15464.56|15585.9|15465.9|15584.56|15464.56|10
1623959360000|2021-06-17 19:49:20|15584.54|15464.54|15583.24|15463.24|15584.54|15464.54|15582.81|15462.81|9
1623959370000|2021-06-17 19:49:30|15583.1|15463.1|15582.13|15462.13|15583.1|15463.1|15582.11|15462.11|10
1623959380000|2021-06-17 19:49:40|15582.25|15462.25|15581.53|15461.53|15582.25|15462.25|15581.38|15461.38|10
1623959390000|2021-06-17 19:49:50|15580.91|15460.91|15581.05|15461.05|15581.18|15461.18|15580.82|15460.82|9
1623959400000|2021-06-17 19:50:00|15581.27|15461.27|15584.9|15464.9|15584.95|15464.95|15581.27|15461.27|9
1623959410000|2021-06-17 19:50:10|15584.86|15464.86|15585.2|15465.2|15585.37|15465.37|15584.65|15464.65|8
1623959420000|2021-06-17 19:50:20|15585.28|15465.28|15585.11|15465.11|15585.95|15465.95|15585.07|15465.07|10
1623959430000|2021-06-17 19:50:30|15585.23|15465.23|15582.95|15462.95|15585.23|15465.23|15582.95|15462.95|9
1623959440000|2021-06-17 19:50:40|15582.57|15462.57|15581.48|15461.48|15582.57|15462.57|15581.48|15461.48|10
1623959450000|2021-06-17 19:50:50|15581.36|15461.36|15576.69|15456.69|15581.36|15461.36|15576.38|15456.38|9
1623959460000|2021-06-17 19:51:00|15576.95|15456.95|15573.25|15453.25|15576.95|15456.95|15573.25|15453.25|10
1623959470000|2021-06-17 19:51:10|15573.28|15453.28|15571.47|15451.47|15573.28|15453.28|15571.47|15451.47|9
1623959480000|2021-06-17 19:51:20|15571.57|15451.57|15570.52|15450.52|15571.59|15451.59|15570.52|15450.52|9
1623959490000|2021-06-17 19:51:30|15570.6|15450.6|15570.38|15450.38|15570.66|15450.66|15570.29|15450.29|9
1623959500000|2021-06-17 19:51:40|15570.56|15450.56|15569.63|15449.63|15570.56|15450.56|15569.36|15449.36|10
1623959510000|2021-06-17 19:51:50|15569.02|15449.02|15568.31|15448.31|15569.07|15449.07|15568.11|15448.11|9
1623959520000|2021-06-17 19:52:00|15568.55|15448.55|15568.25|15448.25|15568.55|15448.55|15567.82|15447.82|8
1623959530000|2021-06-17 19:52:10|15567.25|15447.25|15567.36|15447.36|15567.36|15447.36|15567.24|15447.24|5
1623959540000|2021-06-17 19:52:20|15567.37|15447.37|15567.57|15447.57|15567.62|15447.62|15567.33|15447.33|8
1623959550000|2021-06-17 19:52:30|15567.33|15447.33|15564.21|15444.21|15567.85|15447.85|15564.21|15444.21|7
1623959560000|2021-06-17 19:52:40|15564.12|15444.12|15563.87|15443.87|15564.27|15444.27|15563.77|15443.77|10
1623959570000|2021-06-17 19:52:50|15563.41|15443.41|15561.18|15441.18|15563.64|15443.64|15561.18|15441.18|9
1623959580000|2021-06-17 19:53:00|15561.22|15441.22|15558.31|15438.31|15561.58|15441.58|15557.8|15437.8|10
1623959590000|2021-06-17 19:53:10|15558.36|15438.36|15557.03|15437.03|15558.4|15438.4|15556.9|15436.9|10
1623959600000|2021-06-17 19:53:20|15556.3|15436.3|15555.6|15435.6|15556.3|15436.3|15555.01|15435.01|10
1623959610000|2021-06-17 19:53:30|15555.72|15435.72|15559.87|15439.87|15559.87|15439.87|15555.72|15435.72|9
1623959620000|2021-06-17 19:53:40|15561.32|15441.32|15563.1|15443.1|15563.31|15443.31|15561.32|15441.32|10
1623959630000|2021-06-17 19:53:50|15563|15443|15564.56|15444.56|15564.65|15444.65|15563|15443|10
1623959640000|2021-06-17 19:54:00|15564.6|15444.6|15565.36|15445.36|15565.39|15445.39|15564.6|15444.6|8
1623959650000|2021-06-17 19:54:10|15565.45|15445.45|15565.22|15445.22|15565.47|15445.47|15565.18|15445.18|9
1623959660000|2021-06-17 19:54:20|15564.67|15444.67|15562.7|15442.7|15564.67|15444.67|15562.7|15442.7|9
1623959670000|2021-06-17 19:54:30|15562.34|15442.34|15563.94|15443.94|15564|15444|15562.34|15442.34|10
1623959680000|2021-06-17 19:54:40|15564.27|15444.27|15564.51|15444.51|15564.84|15444.84|15564.27|15444.27|10
1623959690000|2021-06-17 19:54:50|15564.52|15444.52|15562.87|15442.87|15564.52|15444.52|15562.78|15442.78|10
1623959700000|2021-06-17 19:55:00|15562.76|15442.76|15557.45|15437.45|15562.76|15442.76|15557.43|15437.43|10
1623959710000|2021-06-17 19:55:10|15557.05|15437.05|15554.67|15434.67|15557.12|15437.12|15554.67|15434.67|10
1623959720000|2021-06-17 19:55:20|15554.6|15434.6|15553.42|15433.42|15554.6|15434.6|15553.1|15433.1|9
1623959730000|2021-06-17 19:55:30|15553.39|15433.39|15556.39|15436.39|15556.39|15436.39|15553.39|15433.39|10
1623959740000|2021-06-17 19:55:40|15557.32|15437.32|15555.92|15435.92|15557.65|15437.65|15555.92|15435.92|10
1623959750000|2021-06-17 19:55:50|15555.66|15435.66|15554.63|15434.63|15555.66|15435.66|15554.13|15434.13|10
1623959760000|2021-06-17 19:56:00|15554.8|15434.8|15555.27|15435.27|15556.42|15436.42|15554.44|15434.44|10
1623959770000|2021-06-17 19:56:10|15555.14|15435.14|15555.49|15435.49|15555.58|15435.58|15554.88|15434.88|10
1623959780000|2021-06-17 19:56:20|15556.15|15436.15|15558.03|15438.03|15558.03|15438.03|15556.15|15436.15|9
1623959790000|2021-06-17 19:56:30|15558.12|15438.12|15563.22|15443.22|15563.22|15443.22|15558.12|15438.12|10
1623959800000|2021-06-17 19:56:40|15563.31|15443.31|15566|15446|15566|15446|15563.21|15443.21|9
1623959810000|2021-06-17 19:56:50|15566.26|15446.26|15566.92|15446.92|15567.67|15447.67|15566.26|15446.26|9
1623959820000|2021-06-17 19:57:00|15567.08|15447.08|15564.01|15444.01|15567.08|15447.08|15564.01|15444.01|10
1623959830000|2021-06-17 19:57:10|15562.75|15442.75|15560.44|15440.44|15562.75|15442.75|15559.86|15439.86|10
1623959840000|2021-06-17 19:57:20|15559.81|15439.81|15558.97|15438.97|15559.81|15439.81|15558.18|15438.18|10
1623959850000|2021-06-17 19:57:30|15560.4|15440.4|15561.65|15441.65|15561.65|15441.65|15560.4|15440.4|10
1623959860000|2021-06-17 19:57:40|15561.79|15441.79|15563.92|15443.92|15563.92|15443.92|15561.79|15441.79|9
1623959870000|2021-06-17 19:57:50|15564.42|15444.42|15567.63|15447.63|15567.63|15447.63|15564.42|15444.42|10
1623959880000|2021-06-17 19:58:00|15570.59|15450.59|15572.61|15452.61|15572.61|15452.61|15570.59|15450.59|10
1623959890000|2021-06-17 19:58:10|15573.11|15453.11|15575.17|15455.17|15575.18|15455.18|15573.11|15453.11|10
1623959900000|2021-06-17 19:58:20|15575.33|15455.33|15579.63|15459.63|15579.63|15459.63|15575.33|15455.33|10
1623959910000|2021-06-17 19:58:30|15579.93|15459.93|15583.48|15463.48|15583.48|15463.48|15579.93|15459.93|10
1623959920000|2021-06-17 19:58:40|15584.18|15464.18|15585.66|15465.66|15586.68|15466.68|15584.18|15464.18|10
1623959930000|2021-06-17 19:58:50|15585.99|15465.99|15587.18|15467.18|15587.18|15467.18|15585.87|15465.87|10
1623959940000|2021-06-17 19:59:00|15587.08|15467.08|15586.41|15466.41|15587.08|15467.08|15586.39|15466.39|8
1623959950000|2021-06-17 19:59:10|15585.78|15465.78|15585.32|15465.32|15586.47|15466.47|15585.32|15465.32|10
1623959960000|2021-06-17 19:59:20|15584.64|15464.64|15580.77|15460.77|15584.64|15464.64|15580.77|15460.77|10
1623959970000|2021-06-17 19:59:30|15580.8|15460.8|15580.2|15460.2|15580.8|15460.8|15579.38|15459.38|10
1623959980000|2021-06-17 19:59:40|15580.17|15460.17|15580.73|15460.73|15580.73|15460.73|15579.21|15459.21|10
1623959990000|2021-06-17 19:59:50|15580.69|15460.69|15580.1|15460.1|15581.32|15461.32|15580.1|15460.1|10
1623960000000|2021-06-17 20:00:00|15579.97|15459.97|15558.29|15438.29|15579.97|15459.97|15558.29|15438.29|10
1623960010000|2021-06-17 20:00:10|15557.79|15437.79|15541.45|15421.45|15559.08|15439.08|15541.45|15421.45|10
1623960020000|2021-06-17 20:00:20|15541.56|15421.56|15528.61|15408.61|15541.79|15421.79|15528.61|15408.61|10
1623960030000|2021-06-17 20:00:30|15529.04|15409.04|15525.99|15405.99|15529.04|15409.04|15525.99|15405.99|10
1623960040000|2021-06-17 20:00:40|15525.61|15405.61|15520.94|15400.94|15525.61|15405.61|15520.9|15400.9|10
1623960050000|2021-06-17 20:00:50|15520.79|15400.79|15517.56|15397.56|15520.79|15400.79|15517.56|15397.56|10
1623960060000|2021-06-17 20:01:00|15517.31|15397.31|15517.5|15397.5|15518.32|15398.32|15517.27|15397.27|10
1623960070000|2021-06-17 20:01:10|15518.36|15398.36|15520.05|15400.05|15520.21|15400.21|15518.36|15398.36|10
1623960080000|2021-06-17 20:01:20|15520.24|15400.24|15524.35|15404.35|15524.35|15404.35|15520.24|15400.24|10
1623960090000|2021-06-17 20:01:30|15523.63|15403.63|15525.39|15405.39|15525.6|15405.6|15523.63|15403.63|10
1623960100000|2021-06-17 20:01:40|15524.77|15404.77|15527.28|15407.28|15527.28|15407.28|15524.54|15404.54|10
1623960110000|2021-06-17 20:01:50|15527.3|15407.3|15528.44|15408.44|15528.5|15408.5|15526.83|15406.83|10
1623960120000|2021-06-17 20:02:00|15528.4|15408.4|15530|15410|15530|15410|15528.4|15408.4|9
1623960130000|2021-06-17 20:02:10|15530.02|15410.02|15533.64|15413.64|15533.64|15413.64|15530.02|15410.02|10
1623960140000|2021-06-17 20:02:20|15534.36|15414.36|15519.41|15399.41|15534.52|15414.52|15519.41|15399.41|10
1623960150000|2021-06-17 20:02:30|15516.81|15396.81|15503.74|15383.74|15516.81|15396.81|15502.27|15382.27|10
1623960160000|2021-06-17 20:02:40|15498.74|15378.74|15490.52|15370.52|15499.06|15379.06|15490.52|15370.52|10
1623960170000|2021-06-17 20:02:50|15489.56|15369.56|15480.33|15360.33|15489.56|15369.56|15480.33|15360.33|10
1623960180000|2021-06-17 20:03:00|15479.93|15359.93|15469.38|15349.38|15479.93|15359.93|15469.38|15349.38|10
1623960190000|2021-06-17 20:03:10|15469.62|15349.62|15467.71|15347.71|15469.66|15349.66|15467.43|15347.43|10
1623960200000|2021-06-17 20:03:20|15466.8|15346.8|15466.59|15346.59|15466.8|15346.8|15466|15346|10
1623960210000|2021-06-17 20:03:30|15466.7|15346.7|15466.62|15346.62|15467.25|15347.25|15466.52|15346.52|10
1623960220000|2021-06-17 20:03:40|15466.98|15346.98|15467.38|15347.38|15467.38|15347.38|15466.86|15346.86|10
1623960230000|2021-06-17 20:03:50|15467.99|15347.99|15472.73|15352.73|15472.73|15352.73|15467.99|15347.99|10
1623960240000|2021-06-17 20:04:00|15473.64|15353.64|15481.62|15361.62|15481.62|15361.62|15473.64|15353.64|10
1623960250000|2021-06-17 20:04:10|15482.85|15362.85|15484.58|15364.58|15484.58|15364.58|15481.91|15361.91|10
1623960260000|2021-06-17 20:04:20|15484.65|15364.65|15484.81|15364.81|15484.81|15364.81|15483.68|15363.68|10
1623960270000|2021-06-17 20:04:30|15484.71|15364.71|15488.42|15368.42|15488.42|15368.42|15484.71|15364.71|10
1623960280000|2021-06-17 20:04:40|15488.94|15368.94|15499.37|15379.37|15499.37|15379.37|15488.94|15368.94|10
1623960290000|2021-06-17 20:04:50|15499.66|15379.66|15501.04|15381.04|15501.31|15381.31|15499.65|15379.65|10
1623960300000|2021-06-17 20:05:00|15501.82|15381.82|15511.22|15391.22|15511.22|15391.22|15501.82|15381.82|10
1623960310000|2021-06-17 20:05:10|15511.4|15391.4|15515.32|15395.32|15515.32|15395.32|15511.4|15391.4|10
1623960320000|2021-06-17 20:05:20|15515.55|15395.55|15521.51|15401.51|15521.57|15401.57|15515.55|15395.55|10
1623960330000|2021-06-17 20:05:30|15521.8|15401.8|15526.22|15406.22|15526.22|15406.22|15521.61|15401.61|10
1623960340000|2021-06-17 20:05:40|15529.28|15409.28|15521.62|15401.62|15529.28|15409.28|15521.62|15401.62|10
1623960350000|2021-06-17 20:05:50|15525.47|15405.47|15508.53|15388.53|15525.47|15405.47|15508.53|15388.53|10
1623960360000|2021-06-17 20:06:00|15506.58|15386.58|15500.66|15380.66|15506.58|15386.58|15500.66|15380.66|10
1623960370000|2021-06-17 20:06:10|15501.29|15381.29|15491.09|15371.09|15501.29|15381.29|15491.09|15371.09|10
1623960380000|2021-06-17 20:06:20|15491.61|15371.61|15490.23|15370.23|15492.09|15372.09|15490.23|15370.23|10
1623960390000|2021-06-17 20:06:30|15489.68|15369.68|15480.16|15360.16|15489.68|15369.68|15480.16|15360.16|10
1623960400000|2021-06-17 20:06:40|15480.25|15360.25|15478.58|15358.58|15480.32|15360.32|15477.82|15357.82|9
1623960410000|2021-06-17 20:06:50|15478.91|15358.91|15480.49|15360.49|15482.67|15362.67|15478.91|15358.91|10
1623960420000|2021-06-17 20:07:00|15480.2|15360.2|15489.17|15369.17|15489.17|15369.17|15480.17|15360.17|10
1623960430000|2021-06-17 20:07:10|15490.69|15370.69|15498.35|15378.35|15498.35|15378.35|15490.12|15370.12|10
1623960440000|2021-06-17 20:07:20|15499.2|15379.2|15509.42|15389.42|15509.42|15389.42|15499.2|15379.2|9
1623960450000|2021-06-17 20:07:30|15511.05|15391.05|15514.76|15394.76|15515.08|15395.08|15511.05|15391.05|10
1623960460000|2021-06-17 20:07:40|15514.95|15394.95|15517.67|15397.67|15517.79|15397.79|15514.95|15394.95|10
1623960470000|2021-06-17 20:07:50|15517.83|15397.83|15523.11|15403.11|15523.11|15403.11|15517.83|15397.83|10
1623960480000|2021-06-17 20:08:00|15523.22|15403.22|15528.24|15408.24|15528.24|15408.24|15523.22|15403.22|10
1623960490000|2021-06-17 20:08:10|15529.32|15409.32|15533.8|15413.8|15534.52|15414.52|15529.32|15409.32|10
1623960500000|2021-06-17 20:08:20|15535.11|15415.11|15533.01|15413.01|15536.12|15416.12|15533.01|15413.01|10
1623960510000|2021-06-17 20:08:30|15532.47|15412.47|15530.84|15410.84|15532.65|15412.65|15530.41|15410.41|10
1623960520000|2021-06-17 20:08:40|15530.41|15410.41|15532.55|15412.55|15532.55|15412.55|15529.85|15409.85|10
1623960530000|2021-06-17 20:08:50|15532.84|15412.84|15534.35|15414.35|15534.84|15414.84|15532.84|15412.84|9
1623960540000|2021-06-17 20:09:00|15533.88|15413.88|15535.07|15415.07|15535.08|15415.08|15533.88|15413.88|9
1623960550000|2021-06-17 20:09:10|15535.03|15415.03|15537.89|15417.89|15537.89|15417.89|15535.03|15415.03|10
1623960560000|2021-06-17 20:09:20|15537.99|15417.99|15543.19|15423.19|15543.19|15423.19|15537.99|15417.99|10
1623960570000|2021-06-17 20:09:30|15543.38|15423.38|15543.08|15423.08|15544.51|15424.51|15543.08|15423.08|10
1623960580000|2021-06-17 20:09:40|15543.71|15423.71|15543.19|15423.19|15543.8|15423.8|15541.07|15421.07|10
1623960590000|2021-06-17 20:09:50|15542.28|15422.28|15544.46|15424.46|15544.46|15424.46|15542.28|15422.28|10
1623960600000|2021-06-17 20:10:00|15544.21|15424.21|15549.11|15429.11|15549.11|15429.11|15543.77|15423.77|10
1623960610000|2021-06-17 20:10:10|15549.35|15429.35|15554.32|15434.32|15554.32|15434.32|15549.35|15429.35|10
1623960620000|2021-06-17 20:10:20|15554.89|15434.89|15555.08|15435.08|15556.97|15436.97|15554.89|15434.89|10
1623960630000|2021-06-17 20:10:30|15555.37|15435.37|15554.41|15434.41|15556.8|15436.8|15554.41|15434.41|10
1623960640000|2021-06-17 20:10:40|15553.83|15433.83|15554.64|15434.64|15555|15435|15553.83|15433.83|10
1623960650000|2021-06-17 20:10:50|15554.66|15434.66|15556.69|15436.69|15556.69|15436.69|15554.66|15434.66|10
1623960660000|2021-06-17 20:11:00|15556.7|15436.7|15566.34|15446.34|15566.34|15446.34|15556.7|15436.7|10
1623960670000|2021-06-17 20:11:10|15567.34|15447.34|15575.05|15455.05|15575.05|15455.05|15567.34|15447.34|10
1623960680000|2021-06-17 20:11:20|15575.3|15455.3|15578.16|15458.16|15578.43|15458.43|15575.3|15455.3|10
1623960690000|2021-06-17 20:11:30|15578.78|15458.78|15582.25|15462.25|15582.25|15462.25|15578.78|15458.78|9
1623960700000|2021-06-17 20:11:40|15582.23|15462.23|15585.8|15465.8|15585.8|15465.8|15581.48|15461.48|10
1623960710000|2021-06-17 20:11:50|15587.6|15467.6|15596.63|15476.63|15596.63|15476.63|15586.76|15466.76|10
1623960720000|2021-06-17 20:12:00|15596.28|15476.28|15597.43|15477.43|15597.71|15477.71|15595.75|15475.75|10
1623960730000|2021-06-17 20:12:10|15597.38|15477.38|15603.2|15483.2|15604.95|15484.95|15597.38|15477.38|10
1623960740000|2021-06-17 20:12:20|15602.57|15482.57|15601.2|15481.2|15602.57|15482.57|15601.07|15481.07|10
1623960750000|2021-06-17 20:12:30|15601.36|15481.36|15599.22|15479.22|15601.41|15481.41|15599.22|15479.22|10
1623960760000|2021-06-17 20:12:40|15599.6|15479.6|15602.93|15482.93|15602.93|15482.93|15599.6|15479.6|10
1623960770000|2021-06-17 20:12:50|15604.31|15484.31|15614.37|15494.37|15614.37|15494.37|15604.31|15484.31|10
1623960780000|2021-06-17 20:13:00|15615.16|15495.16|15617.75|15497.75|15617.75|15497.75|15615.16|15495.16|9
1623960790000|2021-06-17 20:13:10|15617.4|15497.4|15618.84|15498.84|15618.88|15498.88|15617.4|15497.4|10
1623960800000|2021-06-17 20:13:20|15619.03|15499.03|15618.41|15498.41|15620.06|15500.06|15618.41|15498.41|10
1623960810000|2021-06-17 20:13:30|15618.25|15498.25|15618.25|15498.25|15619.19|15499.19|15617.36|15497.36|10
1623960820000|2021-06-17 20:13:40|15618.18|15498.18|15623.52|15503.52|15623.52|15503.52|15618.18|15498.18|10
1623960830000|2021-06-17 20:13:50|15623.67|15503.67|15628.29|15508.29|15628.72|15508.72|15623.67|15503.67|10
1623960840000|2021-06-17 20:14:00|15628.72|15508.72|15630.59|15510.59|15630.59|15510.59|15628.47|15508.47|10
1623960850000|2021-06-17 20:14:10|15630.77|15510.77|15631.87|15511.87|15632.45|15512.45|15630.77|15510.77|10
1623960860000|2021-06-17 20:14:20|15631.91|15511.91|15634.09|15514.09|15634.77|15514.77|15631.91|15511.91|10
1623960870000|2021-06-17 20:14:30|15634.45|15514.45|15635.43|15515.43|15636.21|15516.21|15634.42|15514.42|10
1623960880000|2021-06-17 20:14:40|15635.83|15515.83|15634.68|15514.68|15635.83|15515.83|15634.14|15514.14|10
1623960890000|2021-06-17 20:14:50|15633.88|15513.88|15631.01|15511.01|15633.88|15513.88|15630.67|15510.67|10
1623960900000|2021-06-17 20:15:00|15631.14|15511.14|15634.27|15514.27|15634.45|15514.45|15631.14|15511.14|10
1623960910000|2021-06-17 20:15:10|15634.03|15514.03|15636.19|15516.19|15636.82|15516.82|15633.89|15513.89|10
1623960920000|2021-06-17 20:15:20|15636.15|15516.15|15633.71|15513.71|15636.37|15516.37|15633.71|15513.71|8
1623960930000|2021-06-17 20:15:30|15633.23|15513.23|15631.65|15511.65|15633.23|15513.23|15631.57|15511.57|10
1623960940000|2021-06-17 20:15:40|15631.03|15511.03|15627.07|15507.07|15632.01|15512.01|15627.07|15507.07|10
1623960950000|2021-06-17 20:15:50|15627.5|15507.5|15626.74|15506.74|15627.86|15507.86|15626.74|15506.74|10
1623960960000|2021-06-17 20:16:00|15626.97|15506.97|15627.32|15507.32|15627.93|15507.93|15626.97|15506.97|9
1623960970000|2021-06-17 20:16:10|15627.24|15507.24|15624.5|15504.5|15627.76|15507.76|15624.5|15504.5|10
1623960980000|2021-06-17 20:16:20|15623.98|15503.98|15620.81|15500.81|15623.98|15503.98|15620.81|15500.81|10
1623960990000|2021-06-17 20:16:30|15620.06|15500.06|15618.8|15498.8|15620.61|15500.61|15618.8|15498.8|10
1623961000000|2021-06-17 20:16:40|15618.75|15498.75|15614.65|15494.65|15618.88|15498.88|15614.65|15494.65|10
1623961010000|2021-06-17 20:16:50|15614.8|15494.8|15612.16|15492.16|15614.8|15494.8|15611.91|15491.91|10
1623961020000|2021-06-17 20:17:00|15612.07|15492.07|15611.07|15491.07|15612.07|15492.07|15611.07|15491.07|10
1623961030000|2021-06-17 20:17:10|15610.92|15490.92|15611.54|15491.54|15611.54|15491.54|15610.82|15490.82|9
1623961040000|2021-06-17 20:17:20|15611.53|15491.53|15611.16|15491.16|15611.54|15491.54|15611.01|15491.01|10
1623961050000|2021-06-17 20:17:30|15610.66|15490.66|15610.4|15490.4|15610.7|15490.7|15609.83|15489.83|9
1623961060000|2021-06-17 20:17:40|15610.44|15490.44|15611.75|15491.75|15611.75|15491.75|15610.27|15490.27|10
1623961070000|2021-06-17 20:17:50|15611.68|15491.68|15612.21|15492.21|15612.21|15492.21|15611.68|15491.68|10
1623961080000|2021-06-17 20:18:00|15612.18|15492.18|15609.76|15489.76|15612.18|15492.18|15609.76|15489.76|10
1623961090000|2021-06-17 20:18:10|15609.33|15489.33|15608.37|15488.37|15609.33|15489.33|15608.37|15488.37|9
1623961100000|2021-06-17 20:18:20|15608.26|15488.26|15607.53|15487.53|15608.44|15488.44|15607.41|15487.41|10
1623961110000|2021-06-17 20:18:30|15607.32|15487.32|15606.38|15486.38|15607.32|15487.32|15605.35|15485.35|10
1623961120000|2021-06-17 20:18:40|15606.85|15486.85|15605.68|15485.68|15606.85|15486.85|15605.68|15485.68|10
1623961130000|2021-06-17 20:18:50|15604.86|15484.86|15601.19|15481.19|15604.86|15484.86|15601.19|15481.19|10
1623961140000|2021-06-17 20:19:00|15601.01|15481.01|15596.43|15476.43|15601.01|15481.01|15596.43|15476.43|10
1623961150000|2021-06-17 20:19:10|15593.96|15473.96|15587.34|15467.34|15593.96|15473.96|15587.34|15467.34|10
1623961160000|2021-06-17 20:19:20|15588.27|15468.27|15588.26|15468.26|15588.4|15468.4|15587.1|15467.1|9
1623961170000|2021-06-17 20:19:30|15588.05|15468.05|15589.07|15469.07|15589.07|15469.07|15588.05|15468.05|10
1623961180000|2021-06-17 20:19:40|15589.09|15469.09|15587.99|15467.99|15589.09|15469.09|15587.14|15467.14|10
1623961190000|2021-06-17 20:19:50|15588.68|15468.68|15592.74|15472.74|15592.74|15472.74|15588.68|15468.68|10
1623961200000|2021-06-17 20:20:00|15593.01|15473.01|15589.59|15469.59|15593.01|15473.01|15589.59|15469.59|10
1623961210000|2021-06-17 20:20:10|15589.18|15469.18|15586.61|15466.61|15589.18|15469.18|15586.61|15466.61|10
1623961220000|2021-06-17 20:20:20|15586.44|15466.44|15583.08|15463.08|15586.44|15466.44|15583.08|15463.08|10
1623961230000|2021-06-17 20:20:30|15583.05|15463.05|15579.82|15459.82|15583.05|15463.05|15579.82|15459.82|10
1623961240000|2021-06-17 20:20:40|15579.71|15459.71|15570.69|15450.69|15579.71|15459.71|15570.69|15450.69|10
1623961250000|2021-06-17 20:20:50|15569.88|15449.88|15566.57|15446.57|15569.88|15449.88|15566.57|15446.57|10
1623961260000|2021-06-17 20:21:00|15565.81|15445.81|15558.12|15438.12|15565.81|15445.81|15558.12|15438.12|10
1623961270000|2021-06-17 20:21:10|15557.76|15437.76|15554.05|15434.05|15557.76|15437.76|15553.61|15433.61|10
1623961280000|2021-06-17 20:21:20|15554.28|15434.28|15550.17|15430.17|15554.28|15434.28|15550.17|15430.17|10
1623961290000|2021-06-17 20:21:30|15550.48|15430.48|15549.59|15429.59|15550.48|15430.48|15549.46|15429.46|10
1623961300000|2021-06-17 20:21:40|15549.48|15429.48|15542.57|15422.57|15549.58|15429.58|15542.17|15422.17|9
1623961310000|2021-06-17 20:21:50|15542.21|15422.21|15540.79|15420.79|15542.21|15422.21|15540.54|15420.54|9
1623961320000|2021-06-17 20:22:00|15540.21|15420.21|15538.64|15418.64|15540.21|15420.21|15538.2|15418.2|10
1623961330000|2021-06-17 20:22:10|15537.76|15417.76|15543.82|15423.82|15543.82|15423.82|15537.76|15417.76|9
1623961340000|2021-06-17 20:22:20|15544.09|15424.09|15547.09|15427.09|15547.09|15427.09|15544.09|15424.09|9
1623961350000|2021-06-17 20:22:30|15547.28|15427.28|15547.5|15427.5|15547.5|15427.5|15547.17|15427.17|9
1623961360000|2021-06-17 20:22:40|15547.48|15427.48|15548.01|15428.01|15548.17|15428.17|15547.48|15427.48|10
1623961370000|2021-06-17 20:22:50|15547.93|15427.93|15549.59|15429.59|15549.59|15429.59|15547.93|15427.93|9
1623961380000|2021-06-17 20:23:00|15549.85|15429.85|15552.22|15432.22|15552.22|15432.22|15549.85|15429.85|10
1623961390000|2021-06-17 20:23:10|15552.46|15432.46|15555.65|15435.65|15555.65|15435.65|15552.45|15432.45|8
1623961400000|2021-06-17 20:23:20|15556.22|15436.22|15564.66|15444.66|15564.66|15444.66|15556.22|15436.22|10
1623961410000|2021-06-17 20:23:30|15565.39|15445.39|15572.31|15452.31|15572.31|15452.31|15565.39|15445.39|10
1623961420000|2021-06-17 20:23:40|15570.83|15450.83|15569.38|15449.38|15570.96|15450.96|15569.21|15449.21|10
1623961430000|2021-06-17 20:23:50|15569.67|15449.67|15570.47|15450.47|15570.63|15450.63|15569.59|15449.59|9
1623961440000|2021-06-17 20:24:00|15570.15|15450.15|15569.21|15449.21|15570.3|15450.3|15569.21|15449.21|10
1623961450000|2021-06-17 20:24:10|15569.78|15449.78|15568.54|15448.54|15570.06|15450.06|15568.54|15448.54|9
1623961460000|2021-06-17 20:24:20|15567.67|15447.67|15565.42|15445.42|15567.94|15447.94|15565.42|15445.42|10
1623961470000|2021-06-17 20:24:30|15565.56|15445.56|15567.41|15447.41|15567.41|15447.41|15565.56|15445.56|10
1623961480000|2021-06-17 20:24:40|15567.64|15447.64|15568.94|15448.94|15568.94|15448.94|15567.64|15447.64|9
1623961490000|2021-06-17 20:24:50|15568.71|15448.71|15567.67|15447.67|15568.8|15448.8|15567.55|15447.55|9
1623961500000|2021-06-17 20:25:00|15567.72|15447.72|15566.46|15446.46|15567.72|15447.72|15566.46|15446.46|10
1623961510000|2021-06-17 20:25:10|15566.25|15446.25|15561.23|15441.23|15566.25|15446.25|15561.23|15441.23|10
1623961520000|2021-06-17 20:25:20|15560.39|15440.39|15559.62|15439.62|15560.39|15440.39|15559.62|15439.62|9
1623961530000|2021-06-17 20:25:30|15559.13|15439.13|15560.94|15440.94|15561.02|15441.02|15559.13|15439.13|8
1623961540000|2021-06-17 20:25:40|15561.18|15441.18|15563.19|15443.19|15563.33|15443.33|15561.18|15441.18|9
1623961550000|2021-06-17 20:25:50|15563.13|15443.13|15563.67|15443.67|15563.67|15443.67|15563.13|15443.13|8
1623961560000|2021-06-17 20:26:00|15564.04|15444.04|15564.96|15444.96|15564.96|15444.96|15563.92|15443.92|9
1623961570000|2021-06-17 20:26:10|15565.1|15445.1|15567.51|15447.51|15567.51|15447.51|15565.1|15445.1|9
1623961580000|2021-06-17 20:26:20|15567.71|15447.71|15570.96|15450.96|15570.96|15450.96|15567.71|15447.71|9
1623961590000|2021-06-17 20:26:30|15571.3|15451.3|15574.67|15454.67|15575.09|15455.09|15571.3|15451.3|10
1623961600000|2021-06-17 20:26:40|15576.76|15456.76|15583.13|15463.13|15583.13|15463.13|15576.64|15456.64|10
1623961610000|2021-06-17 20:26:50|15583.18|15463.18|15587.18|15467.18|15587.18|15467.18|15583.18|15463.18|10
1623961620000|2021-06-17 20:27:00|15587.05|15467.05|15593.34|15473.34|15593.34|15473.34|15587.05|15467.05|10
1623961630000|2021-06-17 20:27:10|15593.27|15473.27|15594.44|15474.44|15594.44|15474.44|15593.27|15473.27|10
1623961640000|2021-06-17 20:27:20|15594.55|15474.55|15592.81|15472.81|15594.55|15474.55|15592.58|15472.58|9
1623961650000|2021-06-17 20:27:30|15591.39|15471.39|15588.7|15468.7|15591.39|15471.39|15588.7|15468.7|9
1623961660000|2021-06-17 20:27:40|15588.85|15468.85|15586.69|15466.69|15588.89|15468.89|15586.6|15466.6|9
1623961670000|2021-06-17 20:27:50|15586.76|15466.76|15586.52|15466.52|15586.76|15466.76|15586.47|15466.47|10
1623961680000|2021-06-17 20:28:00|15586.6|15466.6|15586.21|15466.21|15586.8|15466.8|15586.21|15466.21|8
1623961690000|2021-06-17 20:28:10|15585.99|15465.99|15583.23|15463.23|15585.99|15465.99|15582.76|15462.76|10
1623961700000|2021-06-17 20:28:20|15582.94|15462.94|15581.44|15461.44|15583.48|15463.48|15581.16|15461.16|10
1623961710000|2021-06-17 20:28:30|15581.45|15461.45|15578.03|15458.03|15581.88|15461.88|15577.85|15457.85|10
1623961720000|2021-06-17 20:28:40|15578.02|15458.02|15576.92|15456.92|15578.02|15458.02|15576.92|15456.92|8
1623961730000|2021-06-17 20:28:50|15577.34|15457.34|15576.66|15456.66|15577.41|15457.41|15576.52|15456.52|8
1623961740000|2021-06-17 20:29:00|15576.48|15456.48|15578.83|15458.83|15578.83|15458.83|15576.43|15456.43|10
1623961750000|2021-06-17 20:29:10|15579.06|15459.06|15579.2|15459.2|15579.78|15459.78|15578.97|15458.97|10
1623961760000|2021-06-17 20:29:20|15579.11|15459.11|15578.46|15458.46|15579.11|15459.11|15578.11|15458.11|8
1623961770000|2021-06-17 20:29:30|15578.51|15458.51|15580.17|15460.17|15580.17|15460.17|15578.51|15458.51|9
1623961780000|2021-06-17 20:29:40|15580.34|15460.34|15582.6|15462.6|15582.6|15462.6|15580.34|15460.34|10
1623961790000|2021-06-17 20:29:50|15582.84|15462.84|15584.65|15464.65|15584.65|15464.65|15582.79|15462.79|9
1623961800000|2021-06-17 20:30:00|15584.89|15464.89|15583.98|15463.98|15585.15|15465.15|15583.2|15463.2|9
1623961810000|2021-06-17 20:30:10|15584.46|15464.46|15585.01|15465.01|15585.03|15465.03|15583.99|15463.99|10
1623961820000|2021-06-17 20:30:20|15585.23|15465.23|15583.65|15463.65|15585.45|15465.45|15583.65|15463.65|10
1623961830000|2021-06-17 20:30:30|15582.34|15462.34|15575.5|15455.5|15582.34|15462.34|15575.5|15455.5|10
1623961840000|2021-06-17 20:30:40|15575.44|15455.44|15571.38|15451.38|15575.44|15455.44|15571.38|15451.38|10
1623961850000|2021-06-17 20:30:50|15571.36|15451.36|15563.88|15443.88|15571.36|15451.36|15563.88|15443.88|10
1623961860000|2021-06-17 20:31:00|15563.67|15443.67|15565.14|15445.14|15565.14|15445.14|15563.35|15443.35|10
1623961870000|2021-06-17 20:31:10|15564.5|15444.5|15564.26|15444.26|15565.13|15445.13|15564.26|15444.26|10
1623961880000|2021-06-17 20:31:20|15563.6|15443.6|15562.66|15442.66|15563.6|15443.6|15561.94|15441.94|10
1623961890000|2021-06-17 20:31:30|15562.81|15442.81|15562.52|15442.52|15563.2|15443.2|15562.52|15442.52|10
1623961900000|2021-06-17 20:31:40|15562.44|15442.44|15563.03|15443.03|15563.03|15443.03|15562.4|15442.4|9
1623961910000|2021-06-17 20:31:50|15563.26|15443.26|15563.32|15443.32|15563.86|15443.86|15563.26|15443.26|8
1623961920000|2021-06-17 20:32:00|15563.36|15443.36|15562|15442|15563.79|15443.79|15562|15442|10
1623961930000|2021-06-17 20:32:10|15561.96|15441.96|15558.15|15438.15|15562.02|15442.02|15558.15|15438.15|10
1623961940000|2021-06-17 20:32:20|15557.93|15437.93|15557.18|15437.18|15557.93|15437.93|15556.96|15436.96|9
1623961950000|2021-06-17 20:32:30|15557.12|15437.12|15558.25|15438.25|15558.25|15438.25|15557.12|15437.12|10
1623961960000|2021-06-17 20:32:40|15558.23|15438.23|15558.38|15438.38|15558.65|15438.65|15557.81|15437.81|9
1623961970000|2021-06-17 20:32:50|15558.5|15438.5|15558.11|15438.11|15558.5|15438.5|15558.11|15438.11|10
1623961980000|2021-06-17 20:33:00|15558.15|15438.15|15557.86|15437.86|15558.41|15438.41|15557.53|15437.53|10
1623961990000|2021-06-17 20:33:10|15558.13|15438.13|15557.27|15437.27|15558.13|15438.13|15557.14|15437.14|9
1623962000000|2021-06-17 20:33:20|15557.13|15437.13|15555.93|15435.93|15557.13|15437.13|15555.93|15435.93|10
1623962010000|2021-06-17 20:33:30|15555.96|15435.96|15553.17|15433.17|15555.99|15435.99|15552.79|15432.79|9
1623962020000|2021-06-17 20:33:40|15552.29|15432.29|15551.29|15431.29|15552.29|15432.29|15551.29|15431.29|8
1623962030000|2021-06-17 20:33:50|15551.5|15431.5|15550.7|15430.7|15551.62|15431.62|15550.57|15430.57|10
1623962040000|2021-06-17 20:34:00|15551.01|15431.01|15546.3|15426.3|15551.01|15431.01|15546.3|15426.3|9
1623962050000|2021-06-17 20:34:10|15546.26|15426.26|15541.94|15421.94|15546.26|15426.26|15541.94|15421.94|10
1623962060000|2021-06-17 20:34:20|15542.01|15422.01|15540.25|15420.25|15542.64|15422.64|15540.25|15420.25|10
1623962070000|2021-06-17 20:34:30|15539.58|15419.58|15537.29|15417.29|15539.58|15419.58|15537.29|15417.29|9
1623962080000|2021-06-17 20:34:40|15537.48|15417.48|15540.05|15420.05|15540.05|15420.05|15537.48|15417.48|10
1623962090000|2021-06-17 20:34:50|15540.25|15420.25|15543.64|15423.64|15543.86|15423.86|15540.25|15420.25|9
1623962100000|2021-06-17 20:35:00|15544.26|15424.26|15546.99|15426.99|15546.99|15426.99|15544.26|15424.26|9
1623962110000|2021-06-17 20:35:10|15547.36|15427.36|15546.12|15426.12|15547.42|15427.42|15545.82|15425.82|10
1623962120000|2021-06-17 20:35:20|15546.07|15426.07|15544.42|15424.42|15546.07|15426.07|15544.42|15424.42|9
1623962130000|2021-06-17 20:35:30|15544.39|15424.39|15543.98|15423.98|15544.64|15424.64|15543.98|15423.98|10
1623962140000|2021-06-17 20:35:40|15543.85|15423.85|15539.91|15419.91|15543.95|15423.95|15539.91|15419.91|10
1623962150000|2021-06-17 20:35:50|15540.01|15420.01|15539.58|15419.58|15540.05|15420.05|15539.58|15419.58|9
1623962160000|2021-06-17 20:36:00|15539.52|15419.52|15540.85|15420.85|15540.89|15420.89|15539.35|15419.35|9
1623962170000|2021-06-17 20:36:10|15540.87|15420.87|15539.07|15419.07|15541.18|15421.18|15539.07|15419.07|8
1623962180000|2021-06-17 20:36:20|15538.63|15418.63|15533.24|15413.24|15538.63|15418.63|15533.24|15413.24|10
1623962190000|2021-06-17 20:36:30|15531.9|15411.9|15529.49|15409.49|15531.9|15411.9|15529.37|15409.37|9
1623962200000|2021-06-17 20:36:40|15529.71|15409.71|15530.51|15410.51|15531.09|15411.09|15529.71|15409.71|10
1623962210000|2021-06-17 20:36:50|15531.02|15411.02|15528.35|15408.35|15531.72|15411.72|15528.35|15408.35|10
1623962220000|2021-06-17 20:37:00|15528.27|15408.27|15528.95|15408.95|15529.02|15409.02|15528.27|15408.27|10
1623962230000|2021-06-17 20:37:10|15528.88|15408.88|15529.65|15409.65|15529.67|15409.67|15528.88|15408.88|9
1623962240000|2021-06-17 20:37:20|15529.7|15409.7|15529.24|15409.24|15529.78|15409.78|15529.05|15409.05|10
1623962250000|2021-06-17 20:37:30|15529.53|15409.53|15528.27|15408.27|15529.53|15409.53|15528.07|15408.07|9
1623962260000|2021-06-17 20:37:40|15528.14|15408.14|15527.28|15407.28|15528.16|15408.16|15527.28|15407.28|9
1623962270000|2021-06-17 20:37:50|15527.02|15407.02|15526.95|15406.95|15527.08|15407.08|15526.69|15406.69|10
1623962280000|2021-06-17 20:38:00|15526.9|15406.9|15525.39|15405.39|15526.9|15406.9|15525.16|15405.16|9
1623962290000|2021-06-17 20:38:10|15524.61|15404.61|15523.68|15403.68|15524.61|15404.61|15522.83|15402.83|9
1623962300000|2021-06-17 20:38:20|15523.75|15403.75|15524.21|15404.21|15524.21|15404.21|15523.7|15403.7|10
1623962310000|2021-06-17 20:38:30|15524.13|15404.13|15523.92|15403.92|15524.34|15404.34|15523.75|15403.75|9
1623962320000|2021-06-17 20:38:40|15523.88|15403.88|15520.82|15400.82|15524.03|15404.03|15520.82|15400.82|9
1623962330000|2021-06-17 20:38:50|15521.59|15401.59|15522.25|15402.25|15522.25|15402.25|15521.42|15401.42|10
1623962340000|2021-06-17 20:39:00|15522.33|15402.33|15523.14|15403.14|15523.23|15403.23|15522.33|15402.33|10
1623962350000|2021-06-17 20:39:10|15522.96|15402.96|15522.54|15402.54|15523.38|15403.38|15521.73|15401.73|10
1623962360000|2021-06-17 20:39:20|15523.68|15403.68|15520.38|15400.38|15524.01|15404.01|15519.63|15399.63|10
1623962370000|2021-06-17 20:39:30|15520.04|15400.04|15517.69|15397.69|15520.04|15400.04|15517.69|15397.69|10
1623962380000|2021-06-17 20:39:40|15517.31|15397.31|15517.37|15397.37|15517.38|15397.38|15516.84|15396.84|10
1623962390000|2021-06-17 20:39:50|15518.2|15398.2|15519.86|15399.86|15519.96|15399.96|15518.2|15398.2|9
1623962400000|2021-06-17 20:40:00|15519.95|15399.95|15520.62|15400.62|15520.62|15400.62|15519.82|15399.82|9
1623962410000|2021-06-17 20:40:10|15520.89|15400.89|15521.84|15401.84|15521.84|15401.84|15520.89|15400.89|9
1623962420000|2021-06-17 20:40:20|15521.68|15401.68|15523.08|15403.08|15523.08|15403.08|15521.68|15401.68|10
1623962430000|2021-06-17 20:40:30|15522.82|15402.82|15524.59|15404.59|15524.59|15404.59|15522.75|15402.75|10
1623962440000|2021-06-17 20:40:40|15524.63|15404.63|15527.67|15407.67|15527.67|15407.67|15524.63|15404.63|9
1623962450000|2021-06-17 20:40:50|15527.63|15407.63|15528.53|15408.53|15528.67|15408.67|15527.63|15407.63|10
1623962460000|2021-06-17 20:41:00|15528.59|15408.59|15530.43|15410.43|15530.53|15410.53|15528.59|15408.59|9
1623962470000|2021-06-17 20:41:10|15531.02|15411.02|15535.64|15415.64|15535.64|15415.64|15531.02|15411.02|9
1623962480000|2021-06-17 20:41:20|15536.04|15416.04|15538.27|15418.27|15538.74|15418.74|15536.04|15416.04|9
1623962490000|2021-06-17 20:41:30|15538.04|15418.04|15539.65|15419.65|15539.65|15419.65|15538.04|15418.04|9
1623962500000|2021-06-17 20:41:40|15539.66|15419.66|15539.42|15419.42|15539.66|15419.66|15539.04|15419.04|9
1623962510000|2021-06-17 20:41:50|15539.65|15419.65|15540.78|15420.78|15540.84|15420.84|15539.65|15419.65|9
1623962520000|2021-06-17 20:42:00|15540.92|15420.92|15541.06|15421.06|15541.18|15421.18|15540.75|15420.75|9
1623962530000|2021-06-17 20:42:10|15540.93|15420.93|15543.97|15423.97|15543.97|15423.97|15540.93|15420.93|10
1623962540000|2021-06-17 20:42:20|15544.59|15424.59|15546.45|15426.45|15546.45|15426.45|15544.42|15424.42|8
1623962550000|2021-06-17 20:42:30|15546.59|15426.59|15546.66|15426.66|15546.66|15426.66|15545.83|15425.83|10
1623962560000|2021-06-17 20:42:40|15545.74|15425.74|15547.22|15427.22|15547.22|15427.22|15545.74|15425.74|8
1623962570000|2021-06-17 20:42:50|15547.47|15427.47|15547.65|15427.65|15548.05|15428.05|15547.47|15427.47|9
1623962580000|2021-06-17 20:43:00|15547.49|15427.49|15552.86|15432.86|15552.86|15432.86|15547.48|15427.48|10
1623962590000|2021-06-17 20:43:10|15553.81|15433.81|15555.74|15435.74|15555.74|15435.74|15553.81|15433.81|10
1623962600000|2021-06-17 20:43:20|15556.95|15436.95|15558.38|15438.38|15558.38|15438.38|15556.95|15436.95|10
1623962610000|2021-06-17 20:43:30|15558.59|15438.59|15560.49|15440.49|15560.65|15440.65|15558.59|15438.59|10
1623962620000|2021-06-17 20:43:40|15560.84|15440.84|15559.07|15439.07|15560.84|15440.84|15559.07|15439.07|9
1623962630000|2021-06-17 20:43:50|15559.05|15439.05|15557.92|15437.92|15559.05|15439.05|15557.59|15437.59|9
1623962640000|2021-06-17 20:44:00|15557.71|15437.71|15559.47|15439.47|15559.47|15439.47|15557.6|15437.6|9
1623962650000|2021-06-17 20:44:10|15559.6|15439.6|15560.96|15440.96|15561.05|15441.05|15559.58|15439.58|10
1623962660000|2021-06-17 20:44:20|15560.89|15440.89|15561.19|15441.19|15561.19|15441.19|15560.61|15440.61|10
1623962670000|2021-06-17 20:44:30|15561.22|15441.22|15561.94|15441.94|15561.99|15441.99|15560.78|15440.78|10
1623962680000|2021-06-17 20:44:40|15561.93|15441.93|15562.33|15442.33|15562.73|15442.73|15561.93|15441.93|9
1623962690000|2021-06-17 20:44:50|15562.64|15442.64|15564|15444|15564|15444|15562.64|15442.64|9
1623962700000|2021-06-17 20:45:00|15564.37|15444.37|15562.15|15442.15|15564.59|15444.59|15562.15|15442.15|10
1623962710000|2021-06-17 20:45:10|15561.57|15441.57|15559.34|15439.34|15561.57|15441.57|15559.34|15439.34|9
1623962720000|2021-06-17 20:45:20|15559.49|15439.49|15559.63|15439.63|15559.78|15439.78|15559.41|15439.41|8
1623962730000|2021-06-17 20:45:30|15559.48|15439.48|15559.22|15439.22|15559.48|15439.48|15558.98|15438.98|9
1623962740000|2021-06-17 20:45:40|15559.2|15439.2|15560.95|15440.95|15560.95|15440.95|15559.2|15439.2|10
1623962750000|2021-06-17 20:45:50|15561.1|15441.1|15561.33|15441.33|15561.37|15441.37|15560.28|15440.28|10
1623962760000|2021-06-17 20:46:00|15561.84|15441.84|15562.79|15442.79|15562.79|15442.79|15561.84|15441.84|10
1623962770000|2021-06-17 20:46:10|15563.57|15443.57|15566.67|15446.67|15566.67|15446.67|15563.57|15443.57|10
1623962780000|2021-06-17 20:46:20|15567.39|15447.39|15569.71|15449.71|15569.71|15449.71|15567.39|15447.39|10
1623962790000|2021-06-17 20:46:30|15570.13|15450.13|15579.05|15459.05|15579.05|15459.05|15570.13|15450.13|10
1623962800000|2021-06-17 20:46:40|15578.92|15458.92|15581|15461|15581|15461|15578.84|15458.84|10
1623962810000|2021-06-17 20:46:50|15581.21|15461.21|15582.98|15462.98|15583.17|15463.17|15581.21|15461.21|9
1623962820000|2021-06-17 20:47:00|15582.86|15462.86|15584.58|15464.58|15584.65|15464.65|15582.86|15462.86|10
1623962830000|2021-06-17 20:47:10|15584.88|15464.88|15591.27|15471.27|15591.27|15471.27|15584.82|15464.82|10
1623962840000|2021-06-17 20:47:20|15591.28|15471.28|15594.85|15474.85|15594.85|15474.85|15591.28|15471.28|10
1623962850000|2021-06-17 20:47:30|15594.88|15474.88|15597.96|15477.96|15598.07|15478.07|15594.88|15474.88|10
1623962860000|2021-06-17 20:47:40|15598.36|15478.36|15600.68|15480.68|15601.13|15481.13|15598.36|15478.36|10
1623962870000|2021-06-17 20:47:50|15600.42|15480.42|15599.11|15479.11|15600.5|15480.5|15599.11|15479.11|9
1623962880000|2021-06-17 20:48:00|15599.14|15479.14|15599.89|15479.89|15600.53|15480.53|15599.14|15479.14|9
1623962890000|2021-06-17 20:48:10|15599.93|15479.93|15595.62|15475.62|15599.93|15479.93|15595.62|15475.62|10
1623962900000|2021-06-17 20:48:20|15595.23|15475.23|15594.98|15474.98|15595.48|15475.48|15594.1|15474.1|9
1623962910000|2021-06-17 20:48:30|15594.81|15474.81|15595.44|15475.44|15595.44|15475.44|15594.81|15474.81|7
1623962920000|2021-06-17 20:48:40|15596.32|15476.32|15597.93|15477.93|15598.26|15478.26|15596.32|15476.32|10
1623962930000|2021-06-17 20:48:50|15597.5|15477.5|15594.04|15474.04|15597.5|15477.5|15594.04|15474.04|10
1623962940000|2021-06-17 20:49:00|15593.71|15473.71|15591.73|15471.73|15593.71|15473.71|15591.73|15471.73|10
1623962950000|2021-06-17 20:49:10|15591.7|15471.7|15590.9|15470.9|15591.9|15471.9|15590.8|15470.8|8
1623962960000|2021-06-17 20:49:20|15590.7|15470.7|15592.49|15472.49|15592.65|15472.65|15590.7|15470.7|9
1623962970000|2021-06-17 20:49:30|15592.33|15472.33|15593.89|15473.89|15593.89|15473.89|15592.33|15472.33|10
1623962980000|2021-06-17 20:49:40|15594.34|15474.34|15594.53|15474.53|15594.8|15474.8|15594.28|15474.28|10
1623962990000|2021-06-17 20:49:50|15594.48|15474.48|15594.73|15474.73|15594.89|15474.89|15594.48|15474.48|10
1623963000000|2021-06-17 20:50:00|15594.81|15474.81|15593.37|15473.37|15594.81|15474.81|15593.37|15473.37|9
1623963010000|2021-06-17 20:50:10|15592.86|15472.86|15589.57|15469.57|15592.86|15472.86|15589.57|15469.57|9
1623963020000|2021-06-17 20:50:20|15589.8|15469.8|15590.99|15470.99|15590.99|15470.99|15589.66|15469.66|10
1623963030000|2021-06-17 20:50:30|15591.49|15471.49|15592.89|15472.89|15592.89|15472.89|15591.49|15471.49|10
1623963040000|2021-06-17 20:50:40|15592.94|15472.94|15593.08|15473.08|15593.38|15473.38|15592.66|15472.66|10
1623963050000|2021-06-17 20:50:50|15593.33|15473.33|15592.94|15472.94|15593.63|15473.63|15592.94|15472.94|9
1623963060000|2021-06-17 20:51:00|15593.36|15473.36|15594.32|15474.32|15594.69|15474.69|15593.36|15473.36|9
1623963070000|2021-06-17 20:51:10|15594.14|15474.14|15593.81|15473.81|15594.35|15474.35|15593.74|15473.74|10
1623963080000|2021-06-17 20:51:20|15593.63|15473.63|15592.16|15472.16|15593.63|15473.63|15592.16|15472.16|10
1623963090000|2021-06-17 20:51:30|15591.24|15471.24|15589.82|15469.82|15591.24|15471.24|15589.38|15469.38|10
1623963100000|2021-06-17 20:51:40|15590.02|15470.02|15588.56|15468.56|15590.02|15470.02|15588.56|15468.56|9
1623963110000|2021-06-17 20:51:50|15588.64|15468.64|15589.15|15469.15|15589.15|15469.15|15588.42|15468.42|6
1623963120000|2021-06-17 20:52:00|15589.05|15469.05|15586.53|15466.53|15589.05|15469.05|15586.53|15466.53|10
1623963130000|2021-06-17 20:52:10|15586.27|15466.27|15585.35|15465.35|15586.27|15466.27|15585.15|15465.15|10
1623963140000|2021-06-17 20:52:20|15585.02|15465.02|15584.58|15464.58|15585.08|15465.08|15584.37|15464.37|8
1623963150000|2021-06-17 20:52:30|15584.56|15464.56|15583.95|15463.95|15584.56|15464.56|15583.95|15463.95|7
1623963160000|2021-06-17 20:52:40|15583.7|15463.7|15583.87|15463.87|15583.87|15463.87|15583.69|15463.69|5
1623963170000|2021-06-17 20:52:50|15584.13|15464.13|15584.39|15464.39|15584.39|15464.39|15584.13|15464.13|10
1623963180000|2021-06-17 20:53:00|15584.47|15464.47|15584.36|15464.36|15584.5|15464.5|15584.26|15464.26|9
1623963190000|2021-06-17 20:53:10|15584.23|15464.23|15582.04|15462.04|15584.23|15464.23|15582.04|15462.04|9
1623963200000|2021-06-17 20:53:20|15581.81|15461.81|15577.24|15457.24|15581.81|15461.81|15577.24|15457.24|10
1623963210000|2021-06-17 20:53:30|15575.44|15455.44|15573.95|15453.95|15575.44|15455.44|15573.95|15453.95|9
1623963220000|2021-06-17 20:53:40|15573.76|15453.76|15570.07|15450.07|15573.76|15453.76|15570.07|15450.07|10
1623963230000|2021-06-17 20:53:50|15568.67|15448.67|15561.4|15441.4|15568.67|15448.67|15561.4|15441.4|9
1623963240000|2021-06-17 20:54:00|15560.36|15440.36|15554.26|15434.26|15560.36|15440.36|15554.26|15434.26|7
1623963250000|2021-06-17 20:54:10|15554.42|15434.42|15552.08|15432.08|15554.42|15434.42|15551.6|15431.6|9
1623963260000|2021-06-17 20:54:20|15552.46|15432.46|15555.14|15435.14|15555.23|15435.23|15552.46|15432.46|10
1623963270000|2021-06-17 20:54:30|15554.21|15434.21|15554.31|15434.31|15554.37|15434.37|15553.45|15433.45|8
1623963280000|2021-06-17 20:54:40|15554.72|15434.72|15554.87|15434.87|15555.13|15435.13|15554.72|15434.72|8
1623963290000|2021-06-17 20:54:50|15554.89|15434.89|15552.66|15432.66|15554.89|15434.89|15552.66|15432.66|10
1623963300000|2021-06-17 20:55:00|15553.05|15433.05|15553.02|15433.02|15553.15|15433.15|15552.96|15432.96|9
1623963310000|2021-06-17 20:55:10|15552.98|15432.98|15551.42|15431.42|15552.98|15432.98|15551.27|15431.27|10
1623963320000|2021-06-17 20:55:20|15551.53|15431.53|15552.98|15432.98|15552.98|15432.98|15551.53|15431.53|10
1623963330000|2021-06-17 20:55:30|15553.2|15433.2|15553.53|15433.53|15553.55|15433.55|15553.2|15433.2|9
1623963340000|2021-06-17 20:55:40|15553.76|15433.76|15554.95|15434.95|15554.95|15434.95|15553.69|15433.69|10
1623963350000|2021-06-17 20:55:50|15555.15|15435.15|15555.79|15435.79|15555.79|15435.79|15555.05|15435.05|10
1623963360000|2021-06-17 20:56:00|15556.01|15436.01|15557.18|15437.18|15557.27|15437.27|15556.01|15436.01|10
1623963370000|2021-06-17 20:56:10|15557.95|15437.95|15560.57|15440.57|15560.57|15440.57|15557.95|15437.95|10
1623963380000|2021-06-17 20:56:20|15560.29|15440.29|15560.2|15440.2|15560.39|15440.39|15559.74|15439.74|9
1623963390000|2021-06-17 20:56:30|15560.35|15440.35|15560.99|15440.99|15560.99|15440.99|15560.26|15440.26|10
1623963400000|2021-06-17 20:56:40|15561.33|15441.33|15561.48|15441.48|15561.51|15441.51|15561.03|15441.03|8
1623963410000|2021-06-17 20:56:50|15561.71|15441.71|15564.47|15444.47|15564.47|15444.47|15561.71|15441.71|8
1623963420000|2021-06-17 20:57:00|15564|15444|15564.4|15444.4|15565.35|15445.35|15564|15444|10
1623963430000|2021-06-17 20:57:10|15563.56|15443.56|15559.19|15439.19|15563.56|15443.56|15559.19|15439.19|10
1623963440000|2021-06-17 20:57:20|15559.14|15439.14|15558.28|15438.28|15559.14|15439.14|15558.28|15438.28|9
1623963450000|2021-06-17 20:57:30|15558.17|15438.17|15557.64|15437.64|15558.41|15438.41|15557.64|15437.64|6
1623963460000|2021-06-17 20:57:40|15557.73|15437.73|15557.15|15437.15|15557.74|15437.74|15557.15|15437.15|7
1623963470000|2021-06-17 20:57:50|15557.86|15437.86|15560.29|15440.29|15560.29|15440.29|15557.86|15437.86|10
1623963480000|2021-06-17 20:58:00|15561.3|15441.3|15565.32|15445.32|15565.42|15445.42|15561.3|15441.3|10
1623963490000|2021-06-17 20:58:10|15567.29|15447.29|15569.23|15449.23|15569.46|15449.46|15567.29|15447.29|10
1623963500000|2021-06-17 20:58:20|15569.36|15449.36|15571.71|15451.71|15571.71|15451.71|15569.27|15449.27|10
1623963510000|2021-06-17 20:58:30|15571.94|15451.94|15573.08|15453.08|15573.08|15453.08|15571.94|15451.94|10
1623963520000|2021-06-17 20:58:40|15573.1|15453.1|15573.1|15453.1|15573.26|15453.26|15572.99|15452.99|9
1623963530000|2021-06-17 20:58:50|15573.02|15453.02|15573.91|15453.91|15573.91|15453.91|15573.02|15453.02|9
1623963540000|2021-06-17 20:59:00|15573.97|15453.97|15575.45|15455.45|15575.45|15455.45|15573.91|15453.91|10
1623963550000|2021-06-17 20:59:10|15575.27|15455.27|15578.39|15458.39|15578.39|15458.39|15575.27|15455.27|10
1623963560000|2021-06-17 20:59:20|15578.59|15458.59|15578.24|15458.24|15579.42|15459.42|15578.24|15458.24|10
1623963570000|2021-06-17 20:59:30|15577.6|15457.6|15576.61|15456.61|15577.6|15457.6|15576.61|15456.61|10
1623963580000|2021-06-17 20:59:40|15576.3|15456.3|15575.88|15455.88|15576.3|15456.3|15575.88|15455.88|9
1623963590000|2021-06-17 20:59:50|15576.13|15456.13|15577.68|15457.68|15577.68|15457.68|15576.13|15456.13|9
1623963600000|2021-06-17 21:00:00|15577.92|15457.92|15576.19|15456.19|15578.73|15458.73|15575.73|15455.73|10
1623963610000|2021-06-17 21:00:10|15574.76|15454.76|15567.88|15447.88|15574.76|15454.76|15567.88|15447.88|10
1623963620000|2021-06-17 21:00:20|15567.64|15447.64|15562.81|15442.81|15567.64|15447.64|15562.76|15442.76|10
1623963630000|2021-06-17 21:00:30|15562.46|15442.46|15559.85|15439.85|15562.46|15442.46|15559.43|15439.43|10
1623963640000|2021-06-17 21:00:40|15559.9|15439.9|15561.22|15441.22|15561.65|15441.65|15559.9|15439.9|10
1623963650000|2021-06-17 21:00:50|15561.1|15441.1|15559.41|15439.41|15561.1|15441.1|15559.41|15439.41|10
1623963660000|2021-06-17 21:01:00|15559.46|15439.46|15555.93|15435.93|15559.46|15439.46|15555.81|15435.81|10
1623963670000|2021-06-17 21:01:10|15555.79|15435.79|15557.93|15437.93|15557.94|15437.94|15555.79|15435.79|8
1623963680000|2021-06-17 21:01:20|15558.07|15438.07|15559.55|15439.55|15559.55|15439.55|15558.07|15438.07|10
1623963690000|2021-06-17 21:01:30|15559.56|15439.56|15560.38|15440.38|15560.55|15440.55|15559.49|15439.49|9
1623963700000|2021-06-17 21:01:40|15560.46|15440.46|15560.25|15440.25|15560.46|15440.46|15560.25|15440.25|5
1623963710000|2021-06-17 21:01:50|15560.22|15440.22|15561.08|15441.08|15561.08|15441.08|15559.65|15439.65|10
1623963720000|2021-06-17 21:02:00|15561.21|15441.21|15562.01|15442.01|15562.01|15442.01|15561.21|15441.21|10
1623963730000|2021-06-17 21:02:10|15562.26|15442.26|15563.1|15443.1|15563.37|15443.37|15561.82|15441.82|10
1623963740000|2021-06-17 21:02:20|15563.37|15443.37|15561.74|15441.74|15564.32|15444.32|15561.74|15441.74|9
1623963750000|2021-06-17 21:02:30|15561.35|15441.35|15557.78|15437.78|15561.35|15441.35|15557.78|15437.78|10
1623963760000|2021-06-17 21:02:40|15557.37|15437.37|15557.04|15437.04|15557.37|15437.37|15556.74|15436.74|8
1623963770000|2021-06-17 21:02:50|15556.79|15436.79|15557.86|15437.86|15557.86|15437.86|15556.36|15436.36|9
1623963780000|2021-06-17 21:03:00|15557.75|15437.75|15558.25|15438.25|15558.25|15438.25|15557.75|15437.75|10
1623963790000|2021-06-17 21:03:10|15558.26|15438.26|15555.84|15435.84|15558.26|15438.26|15555.51|15435.51|10
1623963800000|2021-06-17 21:03:20|15555.86|15435.86|15555.99|15435.99|15556.18|15436.18|15555.4|15435.4|10
1623963810000|2021-06-17 21:03:30|15555.91|15435.91|15559.44|15439.44|15559.44|15439.44|15555.1|15435.1|10
1623963820000|2021-06-17 21:03:40|15559.5|15439.5|15562.05|15442.05|15562.06|15442.06|15559.44|15439.44|10
1623963830000|2021-06-17 21:03:50|15562|15442|15562.09|15442.09|15562.09|15442.09|15561.76|15441.76|9
1623963840000|2021-06-17 21:04:00|15561.96|15441.96|15562.86|15442.86|15562.86|15442.86|15561.96|15441.96|9
1623963850000|2021-06-17 21:04:10|15562.88|15442.88|15559.59|15439.59|15562.88|15442.88|15559.59|15439.59|10
1623963860000|2021-06-17 21:04:20|15559.43|15439.43|15559.6|15439.6|15559.86|15439.86|15559.43|15439.43|8
1623963870000|2021-06-17 21:04:30|15559.67|15439.67|15560.2|15440.2|15560.23|15440.23|15559.54|15439.54|10
1623963880000|2021-06-17 21:04:40|15559.95|15439.95|15560.1|15440.1|15560.1|15440.1|15559.84|15439.84|10
1623963890000|2021-06-17 21:04:50|15560.2|15440.2|15560.73|15440.73|15561.04|15441.04|15560.2|15440.2|9
1623963900000|2021-06-17 21:05:00|15562.06|15442.06|15557.28|15437.28|15562.06|15442.06|15557.25|15437.25|10
1623963910000|2021-06-17 21:05:10|15558.23|15438.23|15553.06|15433.06|15558.23|15438.23|15552.16|15432.16|10
1623963920000|2021-06-17 21:05:20|15551.79|15431.79|15552.72|15432.72|15552.78|15432.78|15551.79|15431.79|10
1623963930000|2021-06-17 21:05:30|15552|15432|15551.29|15431.29|15552.62|15432.62|15551.29|15431.29|10
1623963940000|2021-06-17 21:05:40|15551.53|15431.53|15550.37|15430.37|15551.53|15431.53|15549.94|15429.94|10
1623963950000|2021-06-17 21:05:50|15550.21|15430.21|15548.28|15428.28|15550.41|15430.41|15548.28|15428.28|9
1623963960000|2021-06-17 21:06:00|15548.21|15428.21|15544.75|15424.75|15548.21|15428.21|15544.75|15424.75|9
1623963970000|2021-06-17 21:06:10|15544.9|15424.9|15544.79|15424.79|15544.9|15424.9|15544.54|15424.54|9
1623963980000|2021-06-17 21:06:20|15544.73|15424.73|15543.82|15423.82|15544.82|15424.82|15543.82|15423.82|10
1623963990000|2021-06-17 21:06:30|15543.48|15423.48|15543.55|15423.55|15543.9|15423.9|15543.48|15423.48|7
1623964000000|2021-06-17 21:06:40|15543.03|15423.03|15543.41|15423.41|15543.52|15423.52|15543.03|15423.03|10
1623964010000|2021-06-17 21:06:50|15543.19|15423.19|15543.04|15423.04|15543.59|15423.59|15543.04|15423.04|9
1623964020000|2021-06-17 21:07:00|15542.97|15422.97|15541.78|15421.78|15542.97|15422.97|15541.24|15421.24|10
1623964030000|2021-06-17 21:07:10|15541.59|15421.59|15538.06|15418.06|15541.59|15421.59|15538.06|15418.06|10
1623964040000|2021-06-17 21:07:20|15537.86|15417.86|15537.99|15417.99|15537.99|15417.99|15537.51|15417.51|9
1623964050000|2021-06-17 21:07:30|15538.02|15418.02|15537.83|15417.83|15538.17|15418.17|15537.69|15417.69|10
1623964060000|2021-06-17 21:07:40|15536.88|15416.88|15534.76|15414.76|15536.88|15416.88|15534.76|15414.76|10
1623964070000|2021-06-17 21:07:50|15534.98|15414.98|15534.54|15414.54|15534.98|15414.98|15533.33|15413.33|8
1623964080000|2021-06-17 21:08:00|15534.63|15414.63|15536.28|15416.28|15536.28|15416.28|15534.01|15414.01|10
1623964090000|2021-06-17 21:08:10|15536.27|15416.27|15537.31|15417.31|15537.31|15417.31|15536.27|15416.27|8
1623964100000|2021-06-17 21:08:20|15537.39|15417.39|15538.48|15418.48|15538.87|15418.87|15537.32|15417.32|7
1623964110000|2021-06-17 21:08:30|15538.54|15418.54|15538.41|15418.41|15538.74|15418.74|15538.36|15418.36|10
1623964120000|2021-06-17 21:08:40|15538.99|15418.99|15541.4|15421.4|15541.46|15421.46|15538.37|15418.37|10
1623964130000|2021-06-17 21:08:50|15541.62|15421.62|15541.92|15421.92|15541.92|15421.92|15541.46|15421.46|9
1623964140000|2021-06-17 21:09:00|15542.17|15422.17|15540.93|15420.93|15542.17|15422.17|15540.93|15420.93|9
1623964150000|2021-06-17 21:09:10|15540.86|15420.86|15542.46|15422.46|15543.12|15423.12|15540.86|15420.86|9
1623964160000|2021-06-17 21:09:20|15542.17|15422.17|15543.57|15423.57|15543.68|15423.68|15542.17|15422.17|10
1623964170000|2021-06-17 21:09:30|15544.04|15424.04|15544.37|15424.37|15544.76|15424.76|15543.83|15423.83|9
1623964180000|2021-06-17 21:09:40|15543.85|15423.85|15544.36|15424.36|15544.41|15424.41|15543.85|15423.85|8
1623964190000|2021-06-17 21:09:50|15544.21|15424.21|15544.41|15424.41|15544.48|15424.48|15544.21|15424.21|8
1623964200000|2021-06-17 21:10:00|15544.75|15424.75|15543.07|15423.07|15544.85|15424.85|15543.07|15423.07|10
1623964210000|2021-06-17 21:10:10|15543.09|15423.09|15542.9|15422.9|15543.19|15423.19|15542.62|15422.62|9
1623964220000|2021-06-17 21:10:20|15543.1|15423.1|15542.25|15422.25|15543.11|15423.11|15541.83|15421.83|10
1623964230000|2021-06-17 21:10:30|15541.07|15421.07|15539.28|15419.28|15541.07|15421.07|15539.28|15419.28|8
1623964240000|2021-06-17 21:10:40|15539.26|15419.26|15538.16|15418.16|15539.54|15419.54|15538.16|15418.16|10
1623964250000|2021-06-17 21:10:50|15538.18|15418.18|15536.75|15416.75|15538.57|15418.57|15536.75|15416.75|8
1623964260000|2021-06-17 21:11:00|15536.67|15416.67|15534.47|15414.47|15536.67|15416.67|15534.47|15414.47|10
1623964270000|2021-06-17 21:11:10|15534.45|15414.45|15535.03|15415.03|15535.03|15415.03|15534.21|15414.21|9
1623964280000|2021-06-17 21:11:20|15535.33|15415.33|15535.87|15415.87|15536.89|15416.89|15535.33|15415.33|9
1623964290000|2021-06-17 21:11:30|15536.54|15416.54|15535.82|15415.82|15536.68|15416.68|15535.82|15415.82|8
1623964300000|2021-06-17 21:11:40|15535.03|15415.03|15526.69|15406.69|15535.03|15415.03|15526.69|15406.69|10
1623964310000|2021-06-17 21:11:50|15526.13|15406.13|15524.52|15404.52|15526.15|15406.15|15524.49|15404.49|10
1623964320000|2021-06-17 21:12:00|15524.32|15404.32|15521.49|15401.49|15524.32|15404.32|15521.49|15401.49|8
1623964330000|2021-06-17 21:12:10|15521.22|15401.22|15521.62|15401.62|15521.62|15401.62|15521.17|15401.17|10
1623964340000|2021-06-17 21:12:20|15521|15401|15518.62|15398.62|15521|15401|15518.62|15398.62|10
1623964350000|2021-06-17 21:12:30|15518.56|15398.56|15518.24|15398.24|15518.76|15398.76|15518.16|15398.16|9
1623964360000|2021-06-17 21:12:40|15517.99|15397.99|15516.73|15396.73|15518.2|15398.2|15516.73|15396.73|9
1623964370000|2021-06-17 21:12:50|15516.48|15396.48|15516.09|15396.09|15516.66|15396.66|15515.4|15395.4|10
1623964380000|2021-06-17 21:13:00|15516.34|15396.34|15518.93|15398.93|15518.96|15398.96|15516.34|15396.34|9
1623964390000|2021-06-17 21:13:10|15519.26|15399.26|15520.04|15400.04|15520.04|15400.04|15519.26|15399.26|10
1623964400000|2021-06-17 21:13:20|15520.19|15400.19|15520.15|15400.15|15520.68|15400.68|15519.94|15399.94|10
1623964410000|2021-06-17 21:13:30|15520.2|15400.2|15520.51|15400.51|15520.56|15400.56|15520.04|15400.04|9
1623964420000|2021-06-17 21:13:40|15520.46|15400.46|15520.36|15400.36|15520.63|15400.63|15520.36|15400.36|5
1623964430000|2021-06-17 21:13:50|15520.48|15400.48|15520.18|15400.18|15520.63|15400.63|15519.97|15399.97|9
1623964440000|2021-06-17 21:14:00|15520.57|15400.57|15521.73|15401.73|15521.73|15401.73|15520.45|15400.45|8
1623964450000|2021-06-17 21:14:10|15521.66|15401.66|15522.65|15402.65|15522.65|15402.65|15521.66|15401.66|8
1623964460000|2021-06-17 21:14:20|15522.78|15402.78|15525.33|15405.33|15525.45|15405.45|15522.78|15402.78|9
1623964470000|2021-06-17 21:14:30|15525.08|15405.08|15523.88|15403.88|15525.14|15405.14|15523.88|15403.88|9
1623964480000|2021-06-17 21:14:40|15523.97|15403.97|15522.94|15402.94|15523.97|15403.97|15522.94|15402.94|10
1623964490000|2021-06-17 21:14:50|15522.96|15402.96|15522.8|15402.8|15523|15403|15522.73|15402.73|8
1623964500000|2021-06-17 21:15:00|15522.97|15402.97|15522.91|15402.91|15522.97|15402.97|15522.64|15402.64|8
1623964510000|2021-06-17 21:15:10|15522.79|15402.79|15522.59|15402.59|15522.88|15402.88|15522.4|15402.4|10
1623964520000|2021-06-17 21:15:20|15522.51|15402.51|15522.16|15402.16|15522.74|15402.74|15522.16|15402.16|10
1623964530000|2021-06-17 21:15:30|15522.19|15402.19|15519.22|15399.22|15522.19|15402.19|15519.22|15399.22|10
1623964540000|2021-06-17 21:15:40|15519.25|15399.25|15515.45|15395.45|15519.25|15399.25|15515.26|15395.26|9
1623964550000|2021-06-17 21:15:50|15515.58|15395.58|15517.71|15397.71|15517.71|15397.71|15515.58|15395.58|10
1623964560000|2021-06-17 21:16:00|15517.84|15397.84|15519|15399|15519.31|15399.31|15517.84|15397.84|9
1623964570000|2021-06-17 21:16:10|15518.99|15398.99|15520.09|15400.09|15520.09|15400.09|15518.99|15398.99|9
1623964580000|2021-06-17 21:16:20|15519.56|15399.56|15515.49|15395.49|15519.56|15399.56|15515.38|15395.38|10
1623964590000|2021-06-17 21:16:30|15515.35|15395.35|15513.73|15393.73|15515.35|15395.35|15513.66|15393.66|9
1623964600000|2021-06-17 21:16:40|15513.71|15393.71|15513.64|15393.64|15513.71|15393.71|15513.08|15393.08|10
1623964610000|2021-06-17 21:16:50|15513.62|15393.62|15512.67|15392.67|15513.62|15393.62|15512.67|15392.67|9
1623964620000|2021-06-17 21:17:00|15512.69|15392.69|15512.22|15392.22|15512.69|15392.69|15512.05|15392.05|10
1623964630000|2021-06-17 21:17:10|15512.1|15392.1|15513.23|15393.23|15513.27|15393.27|15512.1|15392.1|9
1623964640000|2021-06-17 21:17:20|15513.08|15393.08|15513.37|15393.37|15513.51|15393.51|15513.01|15393.01|8
1623964650000|2021-06-17 21:17:30|15513.3|15393.3|15515.46|15395.46|15515.46|15395.46|15512.97|15392.97|10
1623964660000|2021-06-17 21:17:40|15515.3|15395.3|15516.39|15396.39|15516.6|15396.6|15515.3|15395.3|10
1623964670000|2021-06-17 21:17:50|15515.97|15395.97|15515.66|15395.66|15516.15|15396.15|15515.66|15395.66|7
1623964680000|2021-06-17 21:18:00|15515.44|15395.44|15517.9|15397.9|15517.9|15397.9|15514.96|15394.96|10
1623964690000|2021-06-17 21:18:10|15517.77|15397.77|15516.78|15396.78|15517.77|15397.77|15515.67|15395.67|10
1623964700000|2021-06-17 21:18:20|15516.77|15396.77|15517.68|15397.68|15517.77|15397.77|15516.77|15396.77|9
1623964710000|2021-06-17 21:18:30|15517.41|15397.41|15515.96|15395.96|15517.41|15397.41|15515.54|15395.54|10
1623964720000|2021-06-17 21:18:40|15516.03|15396.03|15516.45|15396.45|15516.45|15396.45|15515.65|15395.65|9
1623964730000|2021-06-17 21:18:50|15516.43|15396.43|15517.32|15397.32|15517.32|15397.32|15516.43|15396.43|8
1623964740000|2021-06-17 21:19:00|15517.64|15397.64|15519.24|15399.24|15519.26|15399.26|15517.64|15397.64|10
1623964750000|2021-06-17 21:19:10|15519.63|15399.63|15519.93|15399.93|15519.93|15399.93|15519.48|15399.48|10
1623964760000|2021-06-17 21:19:20|15519.66|15399.66|15518.82|15398.82|15519.93|15399.93|15518.82|15398.82|10
1623964770000|2021-06-17 21:19:30|15518.22|15398.22|15516.77|15396.77|15518.22|15398.22|15516.74|15396.74|9
1623964780000|2021-06-17 21:19:40|15516.41|15396.41|15512.64|15392.64|15516.41|15396.41|15512.64|15392.64|10
1623964790000|2021-06-17 21:19:50|15512.63|15392.63|15512.97|15392.97|15512.97|15392.97|15512.13|15392.13|10
1623964800000|2021-06-17 21:20:00|15511.98|15391.98|15513.16|15393.16|15513.27|15393.27|15511.91|15391.91|9
1623964810000|2021-06-17 21:20:10|15513.19|15393.19|15514.01|15394.01|15514.01|15394.01|15512.69|15392.69|10
1623964820000|2021-06-17 21:20:20|15513.57|15393.57|15514.19|15394.19|15514.19|15394.19|15513.57|15393.57|8
1623964830000|2021-06-17 21:20:30|15514.11|15394.11|15514.44|15394.44|15514.92|15394.92|15514.11|15394.11|10
1623964840000|2021-06-17 21:20:40|15514.42|15394.42|15518.01|15398.01|15518.01|15398.01|15514.35|15394.35|10
1623964850000|2021-06-17 21:20:50|15518.06|15398.06|15519.97|15399.97|15520.18|15400.18|15518.06|15398.06|10
1623964860000|2021-06-17 21:21:00|15519.96|15399.96|15520.27|15400.27|15520.61|15400.61|15519.96|15399.96|8
1623964870000|2021-06-17 21:21:10|15520.52|15400.52|15521.68|15401.68|15521.68|15401.68|15520.4|15400.4|10
1623964880000|2021-06-17 21:21:20|15521.7|15401.7|15522.61|15402.61|15522.81|15402.81|15521.7|15401.7|10
1623964890000|2021-06-17 21:21:30|15522.45|15402.45|15525.66|15405.66|15525.66|15405.66|15522.41|15402.41|10
1623964900000|2021-06-17 21:21:40|15526.17|15406.17|15529.88|15409.88|15529.88|15409.88|15526.17|15406.17|10
1623964910000|2021-06-17 21:21:50|15529.98|15409.98|15529.67|15409.67|15530.06|15410.06|15529.5|15409.5|9
1623964920000|2021-06-17 21:22:00|15529.59|15409.59|15530.56|15410.56|15530.56|15410.56|15529.56|15409.56|10
1623964930000|2021-06-17 21:22:10|15530.71|15410.71|15532.28|15412.28|15532.28|15412.28|15530.4|15410.4|10
1623964940000|2021-06-17 21:22:20|15532.24|15412.24|15533.92|15413.92|15533.92|15413.92|15532.24|15412.24|10
1623964950000|2021-06-17 21:22:30|15534.41|15414.41|15534.83|15414.83|15534.89|15414.89|15534.4|15414.4|9
1623964960000|2021-06-17 21:22:40|15535.07|15415.07|15538.25|15418.25|15539.8|15419.8|15535.07|15415.07|10
1623964970000|2021-06-17 21:22:50|15538.2|15418.2|15538.88|15418.88|15538.88|15418.88|15538.07|15418.07|9
1623964980000|2021-06-17 21:23:00|15539.39|15419.39|15540.53|15420.53|15540.86|15420.86|15539.39|15419.39|10
1623964990000|2021-06-17 21:23:10|15540.57|15420.57|15542.02|15422.02|15542.02|15422.02|15540.57|15420.57|8
1623965000000|2021-06-17 21:23:20|15542.61|15422.61|15544.44|15424.44|15544.44|15424.44|15542.61|15422.61|10
1623965010000|2021-06-17 21:23:30|15544.76|15424.76|15545.23|15425.23|15545.3|15425.3|15544.76|15424.76|10
1623965020000|2021-06-17 21:23:40|15545.02|15425.02|15546.18|15426.18|15546.18|15426.18|15544.61|15424.61|10
1623965030000|2021-06-17 21:23:50|15546.13|15426.13|15547.3|15427.3|15547.3|15427.3|15546.13|15426.13|10
1623965040000|2021-06-17 21:24:00|15547.26|15427.26|15547.43|15427.43|15547.43|15427.43|15546.77|15426.77|9
1623965050000|2021-06-17 21:24:10|15547.57|15427.57|15547.86|15427.86|15548.13|15428.13|15547.57|15427.57|9
1623965060000|2021-06-17 21:24:20|15547.67|15427.67|15547.79|15427.79|15547.79|15427.79|15547.5|15427.5|10
1623965070000|2021-06-17 21:24:30|15547.76|15427.76|15550.76|15430.76|15550.76|15430.76|15547.76|15427.76|10
1623965080000|2021-06-17 21:24:40|15550.8|15430.8|15554.67|15434.67|15554.67|15434.67|15550.8|15430.8|9
1623965090000|2021-06-17 21:24:50|15554.9|15434.9|15556|15436|15556|15436|15554.9|15434.9|9
1623965100000|2021-06-17 21:25:00|15555.82|15435.82|15555.03|15435.03|15556.52|15436.52|15555.03|15435.03|10
1623965110000|2021-06-17 21:25:10|15554.87|15434.87|15553.37|15433.37|15554.87|15434.87|15553.3|15433.3|10
1623965120000|2021-06-17 21:25:20|15553.43|15433.43|15554.19|15434.19|15554.68|15434.68|15553.28|15433.28|9
1623965130000|2021-06-17 21:25:30|15554.75|15434.75|15557.43|15437.43|15557.51|15437.51|15554.75|15434.75|10
1623965140000|2021-06-17 21:25:40|15557.48|15437.48|15560.62|15440.62|15560.63|15440.63|15557.48|15437.48|10
1623965150000|2021-06-17 21:25:50|15560.8|15440.8|15560.53|15440.53|15560.8|15440.8|15560.44|15440.44|7
1623965160000|2021-06-17 21:26:00|15560.54|15440.54|15560.65|15440.65|15560.65|15440.65|15560.47|15440.47|6
1623965170000|2021-06-17 21:26:10|15560.48|15440.48|15561.21|15441.21|15561.7|15441.7|15560.48|15440.48|10
1623965180000|2021-06-17 21:26:20|15562.31|15442.31|15562.04|15442.04|15562.31|15442.31|15561.88|15441.88|8
1623965190000|2021-06-17 21:26:30|15561.91|15441.91|15563.02|15443.02|15563.02|15443.02|15561.9|15441.9|9
1623965200000|2021-06-17 21:26:40|15562.89|15442.89|15563.37|15443.37|15563.37|15443.37|15562.89|15442.89|8
1623965210000|2021-06-17 21:26:50|15563.22|15443.22|15563.24|15443.24|15563.41|15443.41|15563.06|15443.06|10
1623965220000|2021-06-17 21:27:00|15563.32|15443.32|15564.13|15444.13|15564.13|15444.13|15563.32|15443.32|9
1623965230000|2021-06-17 21:27:10|15564.5|15444.5|15564.34|15444.34|15564.66|15444.66|15564.34|15444.34|10
1623965240000|2021-06-17 21:27:20|15564.22|15444.22|15566.84|15446.84|15566.91|15446.91|15564.22|15444.22|10
1623965250000|2021-06-17 21:27:30|15567.09|15447.09|15567.25|15447.25|15567.25|15447.25|15566.34|15446.34|10
1623965260000|2021-06-17 21:27:40|15567.29|15447.29|15567.43|15447.43|15567.43|15447.43|15567.17|15447.17|8
1623965270000|2021-06-17 21:27:50|15567.44|15447.44|15567.45|15447.45|15567.69|15447.69|15567.07|15447.07|9
1623965280000|2021-06-17 21:28:00|15567.51|15447.51|15571.25|15451.25|15571.25|15451.25|15567.51|15447.51|9
1623965290000|2021-06-17 21:28:10|15571.24|15451.24|15572.39|15452.39|15572.73|15452.73|15571.24|15451.24|9
1623965300000|2021-06-17 21:28:20|15572.49|15452.49|15572.77|15452.77|15573.07|15453.07|15572.36|15452.36|10
1623965310000|2021-06-17 21:28:30|15572.58|15452.58|15572.21|15452.21|15572.58|15452.58|15572.02|15452.02|10
1623965320000|2021-06-17 21:28:40|15572.27|15452.27|15574.29|15454.29|15574.33|15454.33|15572.27|15452.27|9
1623965330000|2021-06-17 21:28:50|15574.18|15454.18|15574.18|15454.18|15574.72|15454.72|15574.18|15454.18|8
1623965340000|2021-06-17 21:29:00|15574.67|15454.67|15575.54|15455.54|15575.6|15455.6|15574.67|15454.67|10
1623965350000|2021-06-17 21:29:10|15575.48|15455.48|15579.98|15459.98|15579.98|15459.98|15575.48|15455.48|10
1623965360000|2021-06-17 21:29:20|15580.27|15460.27|15576.73|15456.73|15580.27|15460.27|15576.73|15456.73|10
1623965370000|2021-06-17 21:29:30|15576.66|15456.66|15576.26|15456.26|15576.66|15456.66|15575.93|15455.93|9
1623965380000|2021-06-17 21:29:40|15576.24|15456.24|15575.68|15455.68|15576.24|15456.24|15575.32|15455.32|8
1623965390000|2021-06-17 21:29:50|15575.72|15455.72|15576.32|15456.32|15576.32|15456.32|15575.53|15455.53|10
1623965400000|2021-06-17 21:30:00|15576.48|15456.48|15576.1|15456.1|15576.62|15456.62|15576.1|15456.1|9
1623965410000|2021-06-17 21:30:10|15576.18|15456.18|15575.01|15455.01|15576.18|15456.18|15574.89|15454.89|10
1623965420000|2021-06-17 21:30:20|15574.85|15454.85|15573.95|15453.95|15575.04|15455.04|15573.91|15453.91|8
1623965430000|2021-06-17 21:30:30|15573.9|15453.9|15572.52|15452.52|15573.9|15453.9|15572.48|15452.48|9
1623965440000|2021-06-17 21:30:40|15572.65|15452.65|15572.02|15452.02|15572.65|15452.65|15571.84|15451.84|9
1623965450000|2021-06-17 21:30:50|15572.09|15452.09|15571.54|15451.54|15572.25|15452.25|15571.32|15451.32|10
1623965460000|2021-06-17 21:31:00|15571.75|15451.75|15572.14|15452.14|15572.42|15452.42|15571.43|15451.43|10
1623965470000|2021-06-17 21:31:10|15572.11|15452.11|15569.23|15449.23|15572.11|15452.11|15569.23|15449.23|10
1623965480000|2021-06-17 21:31:20|15568.89|15448.89|15567.88|15447.88|15569.03|15449.03|15567.88|15447.88|10
1623965490000|2021-06-17 21:31:30|15567.28|15447.28|15566.66|15446.66|15567.28|15447.28|15566.66|15446.66|10
1623965500000|2021-06-17 21:31:40|15566.54|15446.54|15564.57|15444.57|15566.54|15446.54|15564.57|15444.57|9
1623965510000|2021-06-17 21:31:50|15563.3|15443.3|15563.09|15443.09|15563.3|15443.3|15562.8|15442.8|9
1623965520000|2021-06-17 21:32:00|15563.01|15443.01|15562.6|15442.6|15563.36|15443.36|15562.6|15442.6|10
1623965530000|2021-06-17 21:32:10|15562.59|15442.59|15562.28|15442.28|15562.59|15442.59|15562.28|15442.28|8
1623965540000|2021-06-17 21:32:20|15562.33|15442.33|15561.7|15441.7|15562.33|15442.33|15561.7|15441.7|9
1623965550000|2021-06-17 21:32:30|15561.59|15441.59|15561.6|15441.6|15562.01|15442.01|15561.47|15441.47|10
1623965560000|2021-06-17 21:32:40|15562.46|15442.46|15563.67|15443.67|15563.67|15443.67|15562.43|15442.43|9
1623965570000|2021-06-17 21:32:50|15563.93|15443.93|15563.31|15443.31|15564.3|15444.3|15563.31|15443.31|9
1623965580000|2021-06-17 21:33:00|15563.21|15443.21|15562.69|15442.69|15563.35|15443.35|15562.66|15442.66|10
1623965590000|2021-06-17 21:33:10|15562.83|15442.83|15561.49|15441.49|15562.96|15442.96|15561.26|15441.26|9
1623965600000|2021-06-17 21:33:20|15561.4|15441.4|15560.89|15440.89|15561.41|15441.41|15560.89|15440.89|9
1623965610000|2021-06-17 21:33:30|15560.76|15440.76|15559.43|15439.43|15560.76|15440.76|15558.92|15438.92|8
1623965620000|2021-06-17 21:33:40|15558.94|15438.94|15557.78|15437.78|15558.95|15438.95|15557.78|15437.78|9
1623965630000|2021-06-17 21:33:50|15557.76|15437.76|15558.07|15438.07|15558.56|15438.56|15557.71|15437.71|8
1623965640000|2021-06-17 21:34:00|15557.95|15437.95|15558.67|15438.67|15558.67|15438.67|15557.95|15437.95|9
1623965650000|2021-06-17 21:34:10|15558.72|15438.72|15558.33|15438.33|15558.74|15438.74|15557.92|15437.92|9
1623965660000|2021-06-17 21:34:20|15558.4|15438.4|15557.79|15437.79|15558.42|15438.42|15557.79|15437.79|9
1623965670000|2021-06-17 21:34:30|15557.9|15437.9|15557.8|15437.8|15558.09|15438.09|15557.8|15437.8|10
1623965680000|2021-06-17 21:34:40|15557.83|15437.83|15557.45|15437.45|15557.95|15437.95|15557.45|15437.45|8
1623965690000|2021-06-17 21:34:50|15557.46|15437.46|15557.55|15437.55|15557.55|15437.55|15557.11|15437.11|10
1623965700000|2021-06-17 21:35:00|15557.45|15437.45|15558.39|15438.39|15558.39|15438.39|15557.45|15437.45|10
1623965710000|2021-06-17 21:35:10|15557.96|15437.96|15557.88|15437.88|15558.31|15438.31|15557.88|15437.88|9
1623965720000|2021-06-17 21:35:20|15557.81|15437.81|15557.05|15437.05|15557.81|15437.81|15556.89|15436.89|10
1623965730000|2021-06-17 21:35:30|15557.09|15437.09|15557.56|15437.56|15557.79|15437.79|15556.89|15436.89|10
1623965740000|2021-06-17 21:35:40|15557.37|15437.37|15558.42|15438.42|15558.42|15438.42|15557.27|15437.27|9
1623965750000|2021-06-17 21:35:50|15559.06|15439.06|15561.56|15441.56|15561.56|15441.56|15559.02|15439.02|9
1623965760000|2021-06-17 21:36:00|15561.61|15441.61|15564.2|15444.2|15564.2|15444.2|15561.61|15441.61|10
1623965770000|2021-06-17 21:36:10|15564.21|15444.21|15564.25|15444.25|15564.25|15444.25|15563.97|15443.97|9
1623965780000|2021-06-17 21:36:20|15564.29|15444.29|15564.63|15444.63|15564.63|15444.63|15564.29|15444.29|10
1623965790000|2021-06-17 21:36:30|15564.7|15444.7|15563.97|15443.97|15564.7|15444.7|15563.97|15443.97|8
1623965800000|2021-06-17 21:36:40|15563.71|15443.71|15565.59|15445.59|15565.59|15445.59|15563.71|15443.71|10
1623965810000|2021-06-17 21:36:50|15565.83|15445.83|15567.8|15447.8|15567.8|15447.8|15565.83|15445.83|9
1623965820000|2021-06-17 21:37:00|15567.56|15447.56|15568.47|15448.47|15568.47|15448.47|15567.56|15447.56|9
1623965830000|2021-06-17 21:37:10|15568.55|15448.55|15570.27|15450.27|15570.27|15450.27|15568.44|15448.44|9
1623965840000|2021-06-17 21:37:20|15570.28|15450.28|15571.3|15451.3|15571.3|15451.3|15570.1|15450.1|10
1623965850000|2021-06-17 21:37:30|15571.05|15451.05|15572.71|15452.71|15572.71|15452.71|15571.05|15451.05|9
1623965860000|2021-06-17 21:37:40|15572.99|15452.99|15573.82|15453.82|15573.82|15453.82|15572.98|15452.98|9
1623965870000|2021-06-17 21:37:50|15574.73|15454.73|15575.22|15455.22|15576.94|15456.94|15574.73|15454.73|9
1623965880000|2021-06-17 21:38:00|15575.81|15455.81|15572.69|15452.69|15575.81|15455.81|15572.69|15452.69|10
1623965890000|2021-06-17 21:38:10|15572.28|15452.28|15568.85|15448.85|15572.28|15452.28|15568.85|15448.85|10
1623965900000|2021-06-17 21:38:20|15569.05|15449.05|15568.07|15448.07|15569.05|15449.05|15568.07|15448.07|10
1623965910000|2021-06-17 21:38:30|15568.43|15448.43|15571.18|15451.18|15571.18|15451.18|15568.3|15448.3|9
1623965920000|2021-06-17 21:38:40|15571.41|15451.41|15572.13|15452.13|15572.19|15452.19|15571.41|15451.41|9
1623965930000|2021-06-17 21:38:50|15572.04|15452.04|15572.2|15452.2|15572.2|15452.2|15571.6|15451.6|10
1623965940000|2021-06-17 21:39:00|15572.23|15452.23|15572.79|15452.79|15572.79|15452.79|15572.23|15452.23|10
1623965950000|2021-06-17 21:39:10|15571.96|15451.96|15571.89|15451.89|15572.01|15452.01|15571.84|15451.84|8
1623965960000|2021-06-17 21:39:20|15571.86|15451.86|15570.62|15450.62|15571.86|15451.86|15570.62|15450.62|10
1623965970000|2021-06-17 21:39:30|15571.03|15451.03|15569.33|15449.33|15571.03|15451.03|15569.16|15449.16|9
1623965980000|2021-06-17 21:39:40|15569.37|15449.37|15569.21|15449.21|15569.37|15449.37|15568.92|15448.92|9
1623965990000|2021-06-17 21:39:50|15569.09|15449.09|15569.85|15449.85|15569.89|15449.89|15569.09|15449.09|9
1623966000000|2021-06-17 21:40:00|15569.79|15449.79|15569.32|15449.32|15569.89|15449.89|15569.32|15449.32|9
1623966010000|2021-06-17 21:40:10|15569.56|15449.56|15570.05|15450.05|15570.05|15450.05|15569.56|15449.56|8
1623966020000|2021-06-17 21:40:20|15569.89|15449.89|15569.54|15449.54|15569.89|15449.89|15569.48|15449.48|9
1623966030000|2021-06-17 21:40:30|15569.56|15449.56|15569.43|15449.43|15569.56|15449.56|15569.27|15449.27|7
1623966040000|2021-06-17 21:40:40|15569.6|15449.6|15569.56|15449.56|15569.6|15449.6|15569.25|15449.25|9
1623966050000|2021-06-17 21:40:50|15569.63|15449.63|15568.75|15448.75|15569.63|15449.63|15568.75|15448.75|8
1623966060000|2021-06-17 21:41:00|15568.18|15448.18|15567.05|15447.05|15568.18|15448.18|15567.05|15447.05|8
1623966070000|2021-06-17 21:41:10|15567.02|15447.02|15567.59|15447.59|15567.66|15447.66|15567.02|15447.02|9
1623966080000|2021-06-17 21:41:20|15567.47|15447.47|15570.06|15450.06|15570.06|15450.06|15567.47|15447.47|10
1623966090000|2021-06-17 21:41:30|15570.05|15450.05|15573.66|15453.66|15573.66|15453.66|15570.05|15450.05|9
1623966100000|2021-06-17 21:41:40|15573.77|15453.77|15574.05|15454.05|15574.15|15454.15|15573.53|15453.53|9
1623966110000|2021-06-17 21:41:50|15573.68|15453.68|15575.52|15455.52|15575.52|15455.52|15573.68|15453.68|9
1623966120000|2021-06-17 21:42:00|15575.71|15455.71|15576.36|15456.36|15576.7|15456.7|15575.71|15455.71|7
1623966130000|2021-06-17 21:42:10|15576.46|15456.46|15576.57|15456.57|15576.57|15456.57|15576.15|15456.15|9
1623966140000|2021-06-17 21:42:20|15576.93|15456.93|15577.47|15457.47|15577.96|15457.96|15576.93|15456.93|9
1623966150000|2021-06-17 21:42:30|15577.33|15457.33|15578.62|15458.62|15578.7|15458.7|15577.05|15457.05|9
1623966160000|2021-06-17 21:42:40|15578.55|15458.55|15579.75|15459.75|15579.78|15459.78|15578.55|15458.55|9
1623966170000|2021-06-17 21:42:50|15579.85|15459.85|15581.07|15461.07|15581.07|15461.07|15579.85|15459.85|9
1623966180000|2021-06-17 21:43:00|15580.8|15460.8|15582.78|15462.78|15582.78|15462.78|15580.8|15460.8|7
1623966190000|2021-06-17 21:43:10|15583.39|15463.39|15584.69|15464.69|15584.69|15464.69|15583.39|15463.39|10
1623966200000|2021-06-17 21:43:20|15584.74|15464.74|15587.05|15467.05|15587.05|15467.05|15584.74|15464.74|10
1623966210000|2021-06-17 21:43:30|15587.16|15467.16|15590.35|15470.35|15590.35|15470.35|15587.16|15467.16|10
1623966220000|2021-06-17 21:43:40|15590.28|15470.28|15591.24|15471.24|15591.58|15471.58|15590.28|15470.28|10
1623966230000|2021-06-17 21:43:50|15590.81|15470.81|15591.28|15471.28|15591.71|15471.71|15590.71|15470.71|8
1623966240000|2021-06-17 21:44:00|15591.19|15471.19|15592.83|15472.83|15593.04|15473.04|15591.19|15471.19|10
1623966250000|2021-06-17 21:44:10|15592.95|15472.95|15593.84|15473.84|15593.87|15473.87|15592.95|15472.95|9
1623966260000|2021-06-17 21:44:20|15594.31|15474.31|15595.91|15475.91|15595.91|15475.91|15594.26|15474.26|8
1623966270000|2021-06-17 21:44:30|15596.37|15476.37|15596.23|15476.23|15596.52|15476.52|15595.94|15475.94|10
1623966280000|2021-06-17 21:44:40|15596.17|15476.17|15597.72|15477.72|15598.09|15478.09|15596.17|15476.17|8
1623966290000|2021-06-17 21:44:50|15597.98|15477.98|15600.34|15480.34|15600.34|15480.34|15597.97|15477.97|9
1623966300000|2021-06-17 21:45:00|15600.68|15480.68|15603.42|15483.42|15603.86|15483.86|15600.64|15480.64|10
1623966310000|2021-06-17 21:45:10|15604.14|15484.14|15604.44|15484.44|15604.44|15484.44|15603.69|15483.69|9
1623966320000|2021-06-17 21:45:20|15606.1|15486.1|15607.46|15487.46|15607.61|15487.61|15606.1|15486.1|9
1623966330000|2021-06-17 21:45:30|15607.58|15487.58|15608.02|15488.02|15608.4|15488.4|15607.17|15487.17|10
1623966340000|2021-06-17 21:45:40|15608.48|15488.48|15609.04|15489.04|15609.04|15489.04|15607.68|15487.68|10
1623966350000|2021-06-17 21:45:50|15608.62|15488.62|15609.78|15489.78|15609.78|15489.78|15608.33|15488.33|10
1623966360000|2021-06-17 21:46:00|15609.91|15489.91|15604.47|15484.47|15609.91|15489.91|15604.47|15484.47|10
1623966370000|2021-06-17 21:46:10|15604.43|15484.43|15604.41|15484.41|15604.47|15484.47|15604.24|15484.24|10
1623966380000|2021-06-17 21:46:20|15604.28|15484.28|15603.44|15483.44|15604.3|15484.3|15603.14|15483.14|10
1623966390000|2021-06-17 21:46:30|15603.52|15483.52|15604.06|15484.06|15604.21|15484.21|15603.26|15483.26|10
1623966400000|2021-06-17 21:46:40|15603.75|15483.75|15606.22|15486.22|15606.29|15486.29|15603.74|15483.74|9
1623966410000|2021-06-17 21:46:50|15606.2|15486.2|15606.6|15486.6|15607.48|15487.48|15606.2|15486.2|9
1623966420000|2021-06-17 21:47:00|15607.12|15487.12|15607.25|15487.25|15607.25|15487.25|15607.03|15487.03|9
1623966430000|2021-06-17 21:47:10|15607.24|15487.24|15607.59|15487.59|15607.84|15487.84|15607.24|15487.24|8
1623966440000|2021-06-17 21:47:20|15607.45|15487.45|15606.85|15486.85|15607.45|15487.45|15606.85|15486.85|9
1623966450000|2021-06-17 21:47:30|15606.84|15486.84|15606.45|15486.45|15606.91|15486.91|15606.43|15486.43|9
1623966460000|2021-06-17 21:47:40|15606.44|15486.44|15606.33|15486.33|15606.62|15486.62|15606.33|15486.33|6
1623966470000|2021-06-17 21:47:50|15606.66|15486.66|15607.05|15487.05|15607.13|15487.13|15606.66|15486.66|10
1623966480000|2021-06-17 21:48:00|15607.23|15487.23|15607.25|15487.25|15607.7|15487.7|15607.23|15487.23|7
1623966490000|2021-06-17 21:48:10|15607.23|15487.23|15606.48|15486.48|15607.23|15487.23|15606.48|15486.48|9
1623966500000|2021-06-17 21:48:20|15606.14|15486.14|15605.1|15485.1|15606.14|15486.14|15605|15485|9
1623966510000|2021-06-17 21:48:30|15604.84|15484.84|15604.35|15484.35|15604.84|15484.84|15604.29|15484.29|6
1623966520000|2021-06-17 21:48:40|15603.83|15483.83|15604.93|15484.93|15604.93|15484.93|15603.83|15483.83|9
1623966530000|2021-06-17 21:48:50|15605.08|15485.08|15604.94|15484.94|15605.24|15485.24|15604.83|15484.83|8
1623966540000|2021-06-17 21:49:00|15604.93|15484.93|15605.64|15485.64|15605.64|15485.64|15604.93|15484.93|10
1623966550000|2021-06-17 21:49:10|15605.65|15485.65|15605.98|15485.98|15605.98|15485.98|15605.65|15485.65|9
1623966560000|2021-06-17 21:49:20|15606.01|15486.01|15606.92|15486.92|15606.92|15486.92|15606.01|15486.01|9
1623966570000|2021-06-17 21:49:30|15607.09|15487.09|15608.35|15488.35|15608.38|15488.38|15606.82|15486.82|9
1623966580000|2021-06-17 21:49:40|15608.36|15488.36|15608.86|15488.86|15608.86|15488.86|15608.36|15488.36|5
1623966590000|2021-06-17 21:49:50|15608.85|15488.85|15610.6|15490.6|15610.6|15490.6|15608.83|15488.83|9
1623966600000|2021-06-17 21:50:00|15611.07|15491.07|15612.11|15492.11|15612.27|15492.27|15610.92|15490.92|10
1623966610000|2021-06-17 21:50:10|15612.18|15492.18|15615.57|15495.57|15615.57|15495.57|15612.13|15492.13|10
1623966620000|2021-06-17 21:50:20|15615.54|15495.54|15617.86|15497.86|15617.86|15497.86|15615.3|15495.3|10
1623966630000|2021-06-17 21:50:30|15617.72|15497.72|15619.58|15499.58|15619.7|15499.7|15617.72|15497.72|9
1623966640000|2021-06-17 21:50:40|15620.07|15500.07|15619.74|15499.74|15620.08|15500.08|15619.57|15499.57|8
1623966650000|2021-06-17 21:50:50|15619.71|15499.71|15620.24|15500.24|15620.26|15500.26|15619.47|15499.47|8
1623966660000|2021-06-17 21:51:00|15620.12|15500.12|15619.94|15499.94|15620.5|15500.5|15619.94|15499.94|9
1623966670000|2021-06-17 21:51:10|15619.95|15499.95|15619.11|15499.11|15620.22|15500.22|15619.11|15499.11|10
1623966680000|2021-06-17 21:51:20|15619.1|15499.1|15617.27|15497.27|15619.4|15499.4|15617.27|15497.27|10
1623966690000|2021-06-17 21:51:30|15617.25|15497.25|15616.98|15496.98|15617.58|15497.58|15616.98|15496.98|10
1623966700000|2021-06-17 21:51:40|15617.07|15497.07|15616.25|15496.25|15617.18|15497.18|15616.25|15496.25|9
1623966710000|2021-06-17 21:51:50|15616.24|15496.24|15614.16|15494.16|15616.24|15496.24|15614.16|15494.16|10
1623966720000|2021-06-17 21:52:00|15614.09|15494.09|15611.89|15491.89|15614.09|15494.09|15611.71|15491.71|10
1623966730000|2021-06-17 21:52:10|15611.84|15491.84|15609.72|15489.72|15611.84|15491.84|15609.72|15489.72|10
1623966740000|2021-06-17 21:52:20|15608.96|15488.96|15609.35|15489.35|15609.35|15489.35|15608.67|15488.67|9
1623966750000|2021-06-17 21:52:30|15609.48|15489.48|15609.57|15489.57|15609.95|15489.95|15609.48|15489.48|9
1623966760000|2021-06-17 21:52:40|15609.72|15489.72|15607.99|15487.99|15609.72|15489.72|15607.98|15487.98|8
1623966770000|2021-06-17 21:52:50|15607.94|15487.94|15608.08|15488.08|15608.22|15488.22|15607.9|15487.9|10
1623966780000|2021-06-17 21:53:00|15607.96|15487.96|15608.32|15488.32|15608.32|15488.32|15607.96|15487.96|8
1623966790000|2021-06-17 21:53:10|15607.83|15487.83|15606.61|15486.61|15607.94|15487.94|15606.44|15486.44|10
1623966800000|2021-06-17 21:53:20|15606.48|15486.48|15606.64|15486.64|15606.97|15486.97|15606.48|15486.48|9
1623966810000|2021-06-17 21:53:30|15606.65|15486.65|15607.12|15487.12|15607.51|15487.51|15606.65|15486.65|9
1623966820000|2021-06-17 21:53:40|15607.19|15487.19|15607.35|15487.35|15607.6|15487.6|15607.19|15487.19|8
1623966830000|2021-06-17 21:53:50|15607.33|15487.33|15607.53|15487.53|15607.67|15487.67|15607.21|15487.21|8
1623966840000|2021-06-17 21:54:00|15607.54|15487.54|15609.14|15489.14|15609.14|15489.14|15607.18|15487.18|10
1623966850000|2021-06-17 21:54:10|15609.15|15489.15|15609.11|15489.11|15609.21|15489.21|15608.79|15488.79|9
1623966860000|2021-06-17 21:54:20|15609.16|15489.16|15611.78|15491.78|15611.78|15491.78|15609.16|15489.16|10
1623966870000|2021-06-17 21:54:30|15611.72|15491.72|15611.5|15491.5|15611.94|15491.94|15611.36|15491.36|9
1623966880000|2021-06-17 21:54:40|15611.67|15491.67|15612.28|15492.28|15612.28|15492.28|15611.67|15491.67|9
1623966890000|2021-06-17 21:54:50|15613.03|15493.03|15613.72|15493.72|15613.73|15493.73|15613.03|15493.03|7
1623966900000|2021-06-17 21:55:00|15613.71|15493.71|15614.47|15494.47|15614.47|15494.47|15613.71|15493.71|7
1623966910000|2021-06-17 21:55:10|15614.77|15494.77|15616.05|15496.05|15616.05|15496.05|15614.65|15494.65|10
1623966920000|2021-06-17 21:55:20|15615.94|15495.94|15616.28|15496.28|15616.28|15496.28|15615.93|15495.93|9
1623966930000|2021-06-17 21:55:30|15616.14|15496.14|15614.76|15494.76|15616.14|15496.14|15614.76|15494.76|10
1623966940000|2021-06-17 21:55:40|15614.82|15494.82|15615.47|15495.47|15615.47|15495.47|15614.53|15494.53|9
1623966950000|2021-06-17 21:55:50|15615.72|15495.72|15614.57|15494.57|15615.72|15495.72|15614.57|15494.57|10
1623966960000|2021-06-17 21:56:00|15614.72|15494.72|15611.46|15491.46|15614.72|15494.72|15611.46|15491.46|10
1623966970000|2021-06-17 21:56:10|15611.06|15491.06|15608.66|15488.66|15611.06|15491.06|15608.66|15488.66|10
1623966980000|2021-06-17 21:56:20|15608.64|15488.64|15608.44|15488.44|15609.19|15489.19|15608.22|15488.22|9
1623966990000|2021-06-17 21:56:30|15608.7|15488.7|15608.81|15488.81|15609.03|15489.03|15608.67|15488.67|9
1623967000000|2021-06-17 21:56:40|15608.67|15488.67|15607.04|15487.04|15608.67|15488.67|15606.92|15486.92|10
1623967010000|2021-06-17 21:56:50|15606.87|15486.87|15607.69|15487.69|15607.69|15487.69|15606.87|15486.87|9
1623967020000|2021-06-17 21:57:00|15607.45|15487.45|15607.14|15487.14|15607.46|15487.46|15606.83|15486.83|9
1623967030000|2021-06-17 21:57:10|15607.01|15487.01|15606.67|15486.67|15607.56|15487.56|15606.53|15486.53|10
1623967040000|2021-06-17 21:57:20|15606.8|15486.8|15605.5|15485.5|15606.8|15486.8|15605.5|15485.5|9
1623967050000|2021-06-17 21:57:30|15606.25|15486.25|15602.99|15482.99|15606.25|15486.25|15602.99|15482.99|10
1623967060000|2021-06-17 21:57:40|15603.17|15483.17|15599.37|15479.37|15603.17|15483.17|15599.07|15479.07|10
1623967070000|2021-06-17 21:57:50|15599|15479|15599.86|15479.86|15600.04|15480.04|15599|15479|8
1623967080000|2021-06-17 21:58:00|15599.94|15479.94|15600.82|15480.82|15600.82|15480.82|15599.94|15479.94|8
1623967090000|2021-06-17 21:58:10|15600.83|15480.83|15600.76|15480.76|15600.83|15480.83|15600.47|15480.47|9
1623967100000|2021-06-17 21:58:20|15600.67|15480.67|15601.03|15481.03|15601.07|15481.07|15600.67|15480.67|8
1623967110000|2021-06-17 21:58:30|15601.02|15481.02|15600.91|15480.91|15601.14|15481.14|15600.73|15480.73|10
1623967120000|2021-06-17 21:58:40|15601.06|15481.06|15601.27|15481.27|15601.42|15481.42|15601.06|15481.06|10
1623967130000|2021-06-17 21:58:50|15601.98|15481.98|15602.05|15482.05|15602.57|15482.57|15601.78|15481.78|6
1623967140000|2021-06-17 21:59:00|15602.23|15482.23|15603.04|15483.04|15603.29|15483.29|15602.23|15482.23|8
1623967150000|2021-06-17 21:59:10|15602.94|15482.94|15603.33|15483.33|15603.54|15483.54|15602.94|15482.94|7
1623967160000|2021-06-17 21:59:20|15603.17|15483.17|15600.06|15480.06|15603.41|15483.41|15599.83|15479.83|9
1623967170000|2021-06-17 21:59:30|15599.67|15479.67|15598.63|15478.63|15599.67|15479.67|15598.4|15478.4|8
1623967180000|2021-06-17 21:59:40|15598.73|15478.73|15600.5|15480.5|15600.5|15480.5|15598.73|15478.73|10
1623967190000|2021-06-17 21:59:50|15600.9|15480.9|15603.07|15483.07|15603.07|15483.07|15600.9|15480.9|9
1623967200000|2021-06-17 22:00:00|15604.03|15484.03|15604.74|15484.74|15605.16|15485.16|15604.03|15484.03|9
1623967210000|2021-06-17 22:00:10|15604.76|15484.76|15604.98|15484.98|15605.13|15485.13|15604.37|15484.37|9
1623967220000|2021-06-17 22:00:20|15605.14|15485.14|15604.9|15484.9|15605.27|15485.27|15604.9|15484.9|8
1623967230000|2021-06-17 22:00:30|15605.16|15485.16|15605.92|15485.92|15605.92|15485.92|15605.16|15485.16|9
1623967240000|2021-06-17 22:00:40|15606.08|15486.08|15605.68|15485.68|15606.28|15486.28|15605.68|15485.68|9
1623967250000|2021-06-17 22:00:50|15605.36|15485.36|15605.18|15485.18|15605.36|15485.36|15605.11|15485.11|9
1623967260000|2021-06-17 22:01:00|15605.61|15485.61|15605.43|15485.43|15605.99|15485.99|15605.43|15485.43|9
1623967270000|2021-06-17 22:01:10|15605.36|15485.36|15605.82|15485.82|15606.03|15486.03|15605.33|15485.33|9
1623967280000|2021-06-17 22:01:20|15605.48|15485.48|15604.21|15484.21|15605.48|15485.48|15604.21|15484.21|10
1623967290000|2021-06-17 22:01:30|15604.08|15484.08|15603.17|15483.17|15604.08|15484.08|15603.17|15483.17|10
1623967300000|2021-06-17 22:01:40|15603.12|15483.12|15602.81|15482.81|15603.12|15483.12|15602.81|15482.81|9
1623967310000|2021-06-17 22:01:50|15602.78|15482.78|15602.87|15482.87|15603.01|15483.01|15602.76|15482.76|8
1623967320000|2021-06-17 22:02:00|15602.98|15482.98|15602.34|15482.34|15602.98|15482.98|15602.34|15482.34|9
1623967330000|2021-06-17 22:02:10|15602.37|15482.37|15602.26|15482.26|15602.44|15482.44|15602.08|15482.08|8
1623967340000|2021-06-17 22:02:20|15602.08|15482.08|15601.94|15481.94|15602.1|15482.1|15601.92|15481.92|7
1623967350000|2021-06-17 22:02:30|15602.07|15482.07|15602.49|15482.49|15602.49|15482.49|15602.06|15482.06|9
1623967360000|2021-06-17 22:02:40|15602.51|15482.51|15599.06|15479.06|15602.53|15482.53|15599.06|15479.06|10
1623967370000|2021-06-17 22:02:50|15598.21|15478.21|15594.7|15474.7|15598.21|15478.21|15594.7|15474.7|9
1623967380000|2021-06-17 22:03:00|15593.92|15473.92|15593|15473|15594.31|15474.31|15592.81|15472.81|10
1623967390000|2021-06-17 22:03:10|15593.32|15473.32|15591.62|15471.62|15593.34|15473.34|15591.62|15471.62|10
1623967400000|2021-06-17 22:03:20|15591.35|15471.35|15589.71|15469.71|15591.47|15471.47|15589.71|15469.71|9
1623967410000|2021-06-17 22:03:30|15589.67|15469.67|15588.84|15468.84|15589.67|15469.67|15588.63|15468.63|8
1623967420000|2021-06-17 22:03:40|15588.67|15468.67|15588.37|15468.37|15588.77|15468.77|15588.28|15468.28|10
1623967430000|2021-06-17 22:03:50|15588.31|15468.31|15590.3|15470.3|15590.3|15470.3|15588.31|15468.31|8
1623967440000|2021-06-17 22:04:00|15590.81|15470.81|15592.3|15472.3|15592.5|15472.5|15590.75|15470.75|10
1623967450000|2021-06-17 22:04:10|15593.13|15473.13|15591.96|15471.96|15593.28|15473.28|15591.96|15471.96|9
1623967460000|2021-06-17 22:04:20|15591.67|15471.67|15589.96|15469.96|15591.82|15471.82|15589.96|15469.96|10
1623967470000|2021-06-17 22:04:30|15588.82|15468.82|15586.63|15466.63|15588.82|15468.82|15586.62|15466.62|10
1623967480000|2021-06-17 22:04:40|15586.37|15466.37|15587.14|15467.14|15587.28|15467.28|15586.24|15466.24|7
1623967490000|2021-06-17 22:04:50|15586.85|15466.85|15588.7|15468.7|15588.7|15468.7|15586.85|15466.85|8
1623967500000|2021-06-17 22:05:00|15588.82|15468.82|15590.84|15470.84|15590.95|15470.95|15588.82|15468.82|9
1623967510000|2021-06-17 22:05:10|15590.48|15470.48|15589.2|15469.2|15590.48|15470.48|15589.2|15469.2|10
1623967520000|2021-06-17 22:05:20|15589.27|15469.27|15590.4|15470.4|15590.98|15470.98|15589.27|15469.27|10
1623967530000|2021-06-17 22:05:30|15589.4|15469.4|15588.65|15468.65|15589.49|15469.49|15588.65|15468.65|10
1623967540000|2021-06-17 22:05:40|15588.59|15468.59|15584.41|15464.41|15588.59|15468.59|15584.41|15464.41|10
1623967550000|2021-06-17 22:05:50|15582.62|15462.62|15581.25|15461.25|15583.12|15463.12|15580.73|15460.73|10
1623967560000|2021-06-17 22:06:00|15581.11|15461.11|15577.72|15457.72|15581.11|15461.11|15577.72|15457.72|10
1623967570000|2021-06-17 22:06:10|15577.44|15457.44|15574.07|15454.07|15577.44|15457.44|15574.07|15454.07|10
1623967580000|2021-06-17 22:06:20|15573.93|15453.93|15572.82|15452.82|15573.93|15453.93|15572.82|15452.82|10
1623967590000|2021-06-17 22:06:30|15572.42|15452.42|15573.44|15453.44|15573.44|15453.44|15572.02|15452.02|10
1623967600000|2021-06-17 22:06:40|15573.61|15453.61|15566.84|15446.84|15573.72|15453.72|15566.84|15446.84|10
1623967610000|2021-06-17 22:06:50|15566.39|15446.39|15562.72|15442.72|15566.39|15446.39|15561.88|15441.88|10
1623967620000|2021-06-17 22:07:00|15562.88|15442.88|15567.07|15447.07|15567.16|15447.16|15562.88|15442.88|10
1623967630000|2021-06-17 22:07:10|15567.39|15447.39|15568.3|15448.3|15568.32|15448.32|15567.39|15447.39|10
1623967640000|2021-06-17 22:07:20|15568.15|15448.15|15568.27|15448.27|15569.52|15449.52|15567.91|15447.91|9
1623967650000|2021-06-17 22:07:30|15568.57|15448.57|15568.92|15448.92|15568.94|15448.94|15568.54|15448.54|10
1623967660000|2021-06-17 22:07:40|15568.9|15448.9|15568.47|15448.47|15569.01|15449.01|15568.45|15448.45|9
1623967670000|2021-06-17 22:07:50|15568.92|15448.92|15568.64|15448.64|15569.22|15449.22|15568.61|15448.61|10
1623967680000|2021-06-17 22:08:00|15568.67|15448.67|15569.26|15449.26|15569.26|15449.26|15568.23|15448.23|10
1623967690000|2021-06-17 22:08:10|15569.08|15449.08|15565.12|15445.12|15569.08|15449.08|15565.12|15445.12|10
1623967700000|2021-06-17 22:08:20|15565.27|15445.27|15562.76|15442.76|15565.39|15445.39|15562.76|15442.76|10
1623967710000|2021-06-17 22:08:30|15562.23|15442.23|15558.57|15438.57|15562.28|15442.28|15558.36|15438.36|10
1623967720000|2021-06-17 22:08:40|15557.98|15437.98|15555.66|15435.66|15557.98|15437.98|15555.39|15435.39|10
1623967730000|2021-06-17 22:08:50|15555.78|15435.78|15554.34|15434.34|15555.86|15435.86|15554.34|15434.34|10
1623967740000|2021-06-17 22:09:00|15554.33|15434.33|15555.49|15435.49|15555.49|15435.49|15554.33|15434.33|10
1623967750000|2021-06-17 22:09:10|15554.69|15434.69|15554.51|15434.51|15555.1|15435.1|15554.26|15434.26|10
1623967760000|2021-06-17 22:09:20|15554.48|15434.48|15557.39|15437.39|15557.39|15437.39|15554.48|15434.48|10
1623967770000|2021-06-17 22:09:30|15557.4|15437.4|15557.27|15437.27|15557.72|15437.72|15557.17|15437.17|9
1623967780000|2021-06-17 22:09:40|15557.26|15437.26|15559.12|15439.12|15559.12|15439.12|15557.26|15437.26|10
1623967790000|2021-06-17 22:09:50|15559.89|15439.89|15564.05|15444.05|15564.05|15444.05|15559.89|15439.89|10
1623967800000|2021-06-17 22:10:00|15563.87|15443.87|15563.8|15443.8|15564.3|15444.3|15563.77|15443.77|9
1623967810000|2021-06-17 22:10:10|15563.56|15443.56|15563.76|15443.76|15563.8|15443.8|15563.51|15443.51|8
1623967820000|2021-06-17 22:10:20|15563.86|15443.86|15568.35|15448.35|15568.35|15448.35|15563.86|15443.86|10
1623967830000|2021-06-17 22:10:30|15568.36|15448.36|15571.55|15451.55|15571.55|15451.55|15568.22|15448.22|10
1623967840000|2021-06-17 22:10:40|15571.79|15451.79|15569.99|15449.99|15571.94|15451.94|15569.99|15449.99|10
1623967850000|2021-06-17 22:10:50|15569.91|15449.91|15571.26|15451.26|15571.33|15451.33|15569.54|15449.54|8
1623967860000|2021-06-17 22:11:00|15571.27|15451.27|15571.54|15451.54|15571.54|15451.54|15570.4|15450.4|10
1623967870000|2021-06-17 22:11:10|15571.75|15451.75|15563.99|15443.99|15571.78|15451.78|15563.99|15443.99|10
1623967880000|2021-06-17 22:11:20|15563.46|15443.46|15560.82|15440.82|15563.46|15443.46|15560.82|15440.82|10
1623967890000|2021-06-17 22:11:30|15560.13|15440.13|15558.71|15438.71|15560.13|15440.13|15558.54|15438.54|9
1623967900000|2021-06-17 22:11:40|15558.35|15438.35|15557.05|15437.05|15558.35|15438.35|15557.01|15437.01|10
1623967910000|2021-06-17 22:11:50|15556.99|15436.99|15555.54|15435.54|15556.99|15436.99|15555.54|15435.54|10
1623967920000|2021-06-17 22:12:00|15555.82|15435.82|15554.69|15434.69|15555.82|15435.82|15554.69|15434.69|10
1623967930000|2021-06-17 22:12:10|15554.67|15434.67|15556.03|15436.03|15557.04|15437.04|15554.67|15434.67|10
1623967940000|2021-06-17 22:12:20|15555.34|15435.34|15555.67|15435.67|15555.67|15435.67|15554.16|15434.16|10
1623967950000|2021-06-17 22:12:30|15554.82|15434.82|15554|15434|15554.89|15434.89|15554|15434|9
1623967960000|2021-06-17 22:12:40|15554.07|15434.07|15554.35|15434.35|15554.41|15434.41|15554.07|15434.07|9
1623967970000|2021-06-17 22:12:50|15554.34|15434.34|15553.06|15433.06|15554.37|15434.37|15553.06|15433.06|9
1623967980000|2021-06-17 22:13:00|15552.65|15432.65|15552.58|15432.58|15552.81|15432.81|15552.5|15432.5|10
1623967990000|2021-06-17 22:13:10|15552.33|15432.33|15550.28|15430.28|15552.34|15432.34|15550.28|15430.28|10
1623968000000|2021-06-17 22:13:20|15550.08|15430.08|15548.16|15428.16|15550.27|15430.27|15548.16|15428.16|10
1623968010000|2021-06-17 22:13:30|15547.58|15427.58|15549.19|15429.19|15549.19|15429.19|15546.7|15426.7|10
1623968020000|2021-06-17 22:13:40|15548.17|15428.17|15549.69|15429.69|15549.69|15429.69|15548.17|15428.17|9
1623968030000|2021-06-17 22:13:50|15549.7|15429.7|15549.97|15429.97|15551.07|15431.07|15549.56|15429.56|10
1623968040000|2021-06-17 22:14:00|15549.9|15429.9|15548.99|15428.99|15550.2|15430.2|15548.99|15428.99|10
1623968050000|2021-06-17 22:14:10|15548.95|15428.95|15547.64|15427.64|15548.95|15428.95|15547.64|15427.64|10
1623968060000|2021-06-17 22:14:20|15546.96|15426.96|15548.45|15428.45|15548.45|15428.45|15546.96|15426.96|9
1623968070000|2021-06-17 22:14:30|15548.33|15428.33|15550.24|15430.24|15550.24|15430.24|15548.33|15428.33|9
1623968080000|2021-06-17 22:14:40|15550.23|15430.23|15550.84|15430.84|15550.94|15430.94|15550.23|15430.23|9
1623968090000|2021-06-17 22:14:50|15550.63|15430.63|15550.54|15430.54|15550.79|15430.79|15550.54|15430.54|9
1623968100000|2021-06-17 22:15:00|15551.38|15431.38|15555.75|15435.75|15555.75|15435.75|15550.82|15430.82|10
1623968110000|2021-06-17 22:15:10|15555.91|15435.91|15558.57|15438.57|15558.57|15438.57|15555.91|15435.91|10
1623968120000|2021-06-17 22:15:20|15558.69|15438.69|15558.52|15438.52|15560.53|15440.53|15558.06|15438.06|10
1623968130000|2021-06-17 22:15:30|15557.5|15437.5|15557.31|15437.31|15557.5|15437.5|15556.13|15436.13|10
1623968140000|2021-06-17 22:15:40|15557.5|15437.5|15558.45|15438.45|15558.45|15438.45|15557.41|15437.41|9
1623968150000|2021-06-17 22:15:50|15558.37|15438.37|15560.35|15440.35|15560.35|15440.35|15558.37|15438.37|10
1623968160000|2021-06-17 22:16:00|15560.93|15440.93|15562.38|15442.38|15562.38|15442.38|15560.93|15440.93|9
1623968170000|2021-06-17 22:16:10|15562.41|15442.41|15565.44|15445.44|15565.44|15445.44|15562.41|15442.41|10
1623968180000|2021-06-17 22:16:20|15565.6|15445.6|15572.27|15452.27|15572.27|15452.27|15565.6|15445.6|9
1623968190000|2021-06-17 22:16:30|15573.52|15453.52|15576.42|15456.42|15576.42|15456.42|15573.52|15453.52|10
1623968200000|2021-06-17 22:16:40|15576.58|15456.58|15582.71|15462.71|15582.71|15462.71|15576.58|15456.58|8
1623968210000|2021-06-17 22:16:50|15582.75|15462.75|15582.69|15462.69|15582.99|15462.99|15582.69|15462.69|8
1623968220000|2021-06-17 22:17:00|15582.14|15462.14|15586.34|15466.34|15586.34|15466.34|15581.91|15461.91|10
1623968230000|2021-06-17 22:17:10|15586.01|15466.01|15586.44|15466.44|15586.47|15466.47|15585.61|15465.61|10
1623968240000|2021-06-17 22:17:20|15585.65|15465.65|15588.38|15468.38|15588.38|15468.38|15585.4|15465.4|10
1623968250000|2021-06-17 22:17:30|15588.61|15468.61|15591.68|15471.68|15591.68|15471.68|15588.61|15468.61|10
1623968260000|2021-06-17 22:17:40|15592.26|15472.26|15597.52|15477.52|15597.52|15477.52|15592.26|15472.26|9
1623968270000|2021-06-17 22:17:50|15598.18|15478.18|15600.21|15480.21|15600.21|15480.21|15598.18|15478.18|10
1623968280000|2021-06-17 22:18:00|15600.57|15480.57|15600.44|15480.44|15600.83|15480.83|15600.33|15480.33|10
1623968290000|2021-06-17 22:18:10|15599.91|15479.91|15599.67|15479.67|15600.29|15480.29|15599.06|15479.06|10
1623968300000|2021-06-17 22:18:20|15599.45|15479.45|15597.76|15477.76|15599.53|15479.53|15597.31|15477.31|10
1623968310000|2021-06-17 22:18:30|15597.79|15477.79|15597.65|15477.65|15597.79|15477.79|15597.02|15477.02|8
1623968320000|2021-06-17 22:18:40|15598.62|15478.62|15601.15|15481.15|15601.33|15481.33|15598.62|15478.62|10
1623968330000|2021-06-17 22:18:50|15601.81|15481.81|15602.91|15482.91|15602.91|15482.91|15601.53|15481.53|10
1623968340000|2021-06-17 22:19:00|15603.03|15483.03|15604.57|15484.57|15604.57|15484.57|15603.03|15483.03|10
1623968350000|2021-06-17 22:19:10|15604.85|15484.85|15605.73|15485.73|15605.9|15485.9|15604.85|15484.85|9
1623968360000|2021-06-17 22:19:20|15606.15|15486.15|15607.09|15487.09|15607.3|15487.3|15606.15|15486.15|9
1623968370000|2021-06-17 22:19:30|15607.74|15487.74|15608.01|15488.01|15608.27|15488.27|15607.74|15487.74|8
1623968380000|2021-06-17 22:19:40|15608.12|15488.12|15609.49|15489.49|15609.59|15489.59|15608.12|15488.12|10
1623968390000|2021-06-17 22:19:50|15609.16|15489.16|15608.09|15488.09|15609.4|15489.4|15608.03|15488.03|10
1623968400000|2021-06-17 22:20:00|15607.47|15487.47|15606.75|15486.75|15607.47|15487.47|15606.75|15486.75|10
1623968410000|2021-06-17 22:20:10|15606.14|15486.14|15601.56|15481.56|15606.14|15486.14|15601.56|15481.56|9
1623968420000|2021-06-17 22:20:20|15601.27|15481.27|15598.98|15478.98|15601.27|15481.27|15598.67|15478.67|10
1623968430000|2021-06-17 22:20:30|15597.51|15477.51|15592.56|15472.56|15597.51|15477.51|15592.56|15472.56|10
1623968440000|2021-06-17 22:20:40|15592.03|15472.03|15589.47|15469.47|15592.03|15472.03|15589.47|15469.47|10
1623968450000|2021-06-17 22:20:50|15589.48|15469.48|15587.07|15467.07|15589.48|15469.48|15587.07|15467.07|10
1623968460000|2021-06-17 22:21:00|15586.81|15466.81|15586.22|15466.22|15586.81|15466.81|15585.78|15465.78|9
1623968470000|2021-06-17 22:21:10|15585.71|15465.71|15583.14|15463.14|15585.71|15465.71|15583.14|15463.14|10
1623968480000|2021-06-17 22:21:20|15583|15463|15578.15|15458.15|15583|15463|15578.15|15458.15|10
1623968490000|2021-06-17 22:21:30|15577.92|15457.92|15576.89|15456.89|15577.92|15457.92|15576.89|15456.89|10
1623968500000|2021-06-17 22:21:40|15576.85|15456.85|15575.71|15455.71|15576.85|15456.85|15575.71|15455.71|9
1623968510000|2021-06-17 22:21:50|15574.6|15454.6|15573.7|15453.7|15574.6|15454.6|15573.68|15453.68|10
1623968520000|2021-06-17 22:22:00|15573.68|15453.68|15569.48|15449.48|15573.68|15453.68|15569.48|15449.48|9
1623968530000|2021-06-17 22:22:10|15569.2|15449.2|15564.68|15444.68|15569.2|15449.2|15564.61|15444.61|10
1623968540000|2021-06-17 22:22:20|15562.99|15442.99|15563.71|15443.71|15563.71|15443.71|15562.26|15442.26|10
1623968550000|2021-06-17 22:22:30|15563.6|15443.6|15564.07|15444.07|15564.95|15444.95|15563.6|15443.6|10
1623968560000|2021-06-17 22:22:40|15564.1|15444.1|15564.03|15444.03|15564.27|15444.27|15563.89|15443.89|10
1623968570000|2021-06-17 22:22:50|15564.01|15444.01|15563.51|15443.51|15564.01|15444.01|15563.4|15443.4|7
1623968580000|2021-06-17 22:23:00|15563.47|15443.47|15560.5|15440.5|15563.47|15443.47|15560.45|15440.45|6
1623968590000|2021-06-17 22:23:10|15560.44|15440.44|15560.72|15440.72|15561.31|15441.31|15560.43|15440.43|10
1623968600000|2021-06-17 22:23:20|15560.57|15440.57|15559.88|15439.88|15560.57|15440.57|15558.87|15438.87|10
1623968610000|2021-06-17 22:23:30|15559.64|15439.64|15558.24|15438.24|15559.64|15439.64|15558.24|15438.24|10
1623968620000|2021-06-17 22:23:40|15558.51|15438.51|15560.99|15440.99|15560.99|15440.99|15558.51|15438.51|10
1623968630000|2021-06-17 22:23:50|15560.9|15440.9|15563.75|15443.75|15563.75|15443.75|15560.9|15440.9|9
1623968640000|2021-06-17 22:24:00|15563.62|15443.62|15562.82|15442.82|15564.22|15444.22|15562.82|15442.82|10
1623968650000|2021-06-17 22:24:10|15562.64|15442.64|15562.4|15442.4|15563.46|15443.46|15562.27|15442.27|9
1623968660000|2021-06-17 22:24:20|15562.31|15442.31|15565.37|15445.37|15565.37|15445.37|15562.31|15442.31|9
1623968670000|2021-06-17 22:24:30|15565.76|15445.76|15568.46|15448.46|15568.46|15448.46|15565.76|15445.76|10
1623968680000|2021-06-17 22:24:40|15569.13|15449.13|15572.02|15452.02|15572.1|15452.1|15569.13|15449.13|10
1623968690000|2021-06-17 22:24:50|15572.18|15452.18|15570.91|15450.91|15572.18|15452.18|15570.91|15450.91|8
1623968700000|2021-06-17 22:25:00|15570.9|15450.9|15568.57|15448.57|15570.9|15450.9|15568.54|15448.54|9
1623968710000|2021-06-17 22:25:10|15568.28|15448.28|15569.07|15449.07|15569.07|15449.07|15568.28|15448.28|10
1623968720000|2021-06-17 22:25:20|15569.83|15449.83|15574.03|15454.03|15574.03|15454.03|15569.83|15449.83|10
1623968730000|2021-06-17 22:25:30|15574.34|15454.34|15576.96|15456.96|15576.99|15456.99|15574.34|15454.34|9
1623968740000|2021-06-17 22:25:40|15576.66|15456.66|15576.55|15456.55|15576.66|15456.66|15576.24|15456.24|10
1623968750000|2021-06-17 22:25:50|15576.58|15456.58|15577.47|15457.47|15577.6|15457.6|15576.55|15456.55|10
1623968760000|2021-06-17 22:26:00|15578.85|15458.85|15580.62|15460.62|15580.62|15460.62|15578.76|15458.76|10
1623968770000|2021-06-17 22:26:10|15580.53|15460.53|15579.54|15459.54|15580.53|15460.53|15579.54|15459.54|10
1623968780000|2021-06-17 22:26:20|15579.67|15459.67|15586.37|15466.37|15586.37|15466.37|15579.67|15459.67|10
1623968790000|2021-06-17 22:26:30|15586.58|15466.58|15589.27|15469.27|15589.27|15469.27|15586.58|15466.58|10
1623968800000|2021-06-17 22:26:40|15588.03|15468.03|15587.53|15467.53|15588.14|15468.14|15586.67|15466.67|10
1623968810000|2021-06-17 22:26:50|15587.58|15467.58|15585.3|15465.3|15587.58|15467.58|15585.3|15465.3|9
1623968820000|2021-06-17 22:27:00|15585.17|15465.17|15584.19|15464.19|15585.17|15465.17|15583.47|15463.47|10
1623968830000|2021-06-17 22:27:10|15585.49|15465.49|15589.45|15469.45|15589.45|15469.45|15585.48|15465.48|10
1623968840000|2021-06-17 22:27:20|15589.52|15469.52|15592.14|15472.14|15592.33|15472.33|15589.52|15469.52|10
1623968850000|2021-06-17 22:27:30|15592.57|15472.57|15594.18|15474.18|15594.18|15474.18|15592.57|15472.57|7
1623968860000|2021-06-17 22:27:40|15594.24|15474.24|15595.82|15475.82|15595.82|15475.82|15594.24|15474.24|9
1623968870000|2021-06-17 22:27:50|15595.61|15475.61|15596.2|15476.2|15596.2|15476.2|15595.46|15475.46|8
1623968880000|2021-06-17 22:28:00|15595.86|15475.86|15596.47|15476.47|15596.5|15476.5|15595.79|15475.79|8
1623968890000|2021-06-17 22:28:10|15596.59|15476.59|15596.99|15476.99|15597.28|15477.28|15596.59|15476.59|9
1623968900000|2021-06-17 22:28:20|15597.11|15477.11|15599.94|15479.94|15599.94|15479.94|15597.11|15477.11|10
1623968910000|2021-06-17 22:28:30|15599.77|15479.77|15606.07|15486.07|15606.29|15486.29|15599.77|15479.77|10
1623968920000|2021-06-17 22:28:40|15606.08|15486.08|15605.88|15485.88|15606.12|15486.12|15605.72|15485.72|9
1623968930000|2021-06-17 22:28:50|15605.86|15485.86|15605.24|15485.24|15605.86|15485.86|15605.17|15485.17|8
1623968940000|2021-06-17 22:29:00|15605.2|15485.2|15605.2|15485.2|15605.33|15485.33|15604.97|15484.97|9
1623968950000|2021-06-17 22:29:10|15604.63|15484.63|15605.06|15485.06|15605.06|15485.06|15604.42|15484.42|8
1623968960000|2021-06-17 22:29:20|15605.28|15485.28|15606.88|15486.88|15606.88|15486.88|15604.96|15484.96|10
1623968970000|2021-06-17 22:29:30|15607.05|15487.05|15615.19|15495.19|15615.19|15495.19|15607.05|15487.05|9
1623968980000|2021-06-17 22:29:40|15616.57|15496.57|15619.76|15499.76|15619.76|15499.76|15616.57|15496.57|10
1623968990000|2021-06-17 22:29:50|15620.27|15500.27|15620.02|15500.02|15621.25|15501.25|15619.73|15499.73|10
1623969000000|2021-06-17 22:30:00|15620.72|15500.72|15620.53|15500.53|15621.99|15501.99|15620.53|15500.53|10
1623969010000|2021-06-17 22:30:10|15620.21|15500.21|15621.27|15501.27|15621.58|15501.58|15620.1|15500.1|10
1623969020000|2021-06-17 22:30:20|15620.38|15500.38|15619.04|15499.04|15620.38|15500.38|15618.86|15498.86|9
1623969030000|2021-06-17 22:30:30|15619.98|15499.98|15619.03|15499.03|15620.16|15500.16|15619.03|15499.03|10
1623969040000|2021-06-17 22:30:40|15619.83|15499.83|15616.04|15496.04|15619.83|15499.83|15616.04|15496.04|10
1623969050000|2021-06-17 22:30:50|15615.65|15495.65|15615.43|15495.43|15616.25|15496.25|15615.43|15495.43|9
1623969060000|2021-06-17 22:31:00|15615.32|15495.32|15612.78|15492.78|15615.32|15495.32|15612.78|15492.78|10
1623969070000|2021-06-17 22:31:10|15612.74|15492.74|15608.32|15488.32|15612.74|15492.74|15608.32|15488.32|10
1623969080000|2021-06-17 22:31:20|15608.04|15488.04|15604.73|15484.73|15608.04|15488.04|15604.73|15484.73|10
1623969090000|2021-06-17 22:31:30|15604.82|15484.82|15602.83|15482.83|15604.82|15484.82|15602.83|15482.83|10
1623969100000|2021-06-17 22:31:40|15602.57|15482.57|15602.15|15482.15|15602.95|15482.95|15602.15|15482.15|9
1623969110000|2021-06-17 22:31:50|15601.02|15481.02|15600.7|15480.7|15601.07|15481.07|15600.69|15480.69|8
1623969120000|2021-06-17 22:32:00|15600.1|15480.1|15595.96|15475.96|15600.46|15480.46|15595.67|15475.67|10
1623969130000|2021-06-17 22:32:10|15595.21|15475.21|15590.74|15470.74|15595.21|15475.21|15590.74|15470.74|8
1623969140000|2021-06-17 22:32:20|15590.31|15470.31|15587.52|15467.52|15590.31|15470.31|15587.52|15467.52|10
1623969150000|2021-06-17 22:32:30|15587.27|15467.27|15586.13|15466.13|15587.33|15467.33|15586.13|15466.13|10
1623969160000|2021-06-17 22:32:40|15586.01|15466.01|15585.64|15465.64|15586.24|15466.24|15585.33|15465.33|9
1623969170000|2021-06-17 22:32:50|15585.57|15465.57|15583.8|15463.8|15586.21|15466.21|15583.8|15463.8|9
1623969180000|2021-06-17 22:33:00|15583.57|15463.57|15579.68|15459.68|15583.57|15463.57|15579.68|15459.68|10
1623969190000|2021-06-17 22:33:10|15579.62|15459.62|15575.75|15455.75|15579.62|15459.62|15575.75|15455.75|10
1623969200000|2021-06-17 22:33:20|15575.73|15455.73|15576.66|15456.66|15576.94|15456.94|15575.71|15455.71|9
1623969210000|2021-06-17 22:33:30|15576.74|15456.74|15576.67|15456.67|15577.15|15457.15|15576.2|15456.2|10
1623969220000|2021-06-17 22:33:40|15576.86|15456.86|15577.46|15457.46|15577.98|15457.98|15576.86|15456.86|7
1623969230000|2021-06-17 22:33:50|15578.05|15458.05|15578.7|15458.7|15579.33|15459.33|15577.99|15457.99|9
1623969240000|2021-06-17 22:34:00|15578.38|15458.38|15578.61|15458.61|15578.92|15458.92|15578.04|15458.04|10
1623969250000|2021-06-17 22:34:10|15578.8|15458.8|15580.26|15460.26|15580.26|15460.26|15578.76|15458.76|10
1623969260000|2021-06-17 22:34:20|15580.38|15460.38|15581.05|15461.05|15581.05|15461.05|15579.82|15459.82|9
1623969270000|2021-06-17 22:34:30|15581.04|15461.04|15580.71|15460.71|15581.04|15461.04|15580.39|15460.39|8
1623969280000|2021-06-17 22:34:40|15581.44|15461.44|15580.66|15460.66|15581.86|15461.86|15580.6|15460.6|10
1623969290000|2021-06-17 22:34:50|15580.79|15460.79|15578.69|15458.69|15580.79|15460.79|15578.69|15458.69|8
1623969300000|2021-06-17 22:35:00|15578.43|15458.43|15578.47|15458.47|15578.47|15458.47|15578.03|15458.03|9
1623969310000|2021-06-17 22:35:10|15578.41|15458.41|15576.73|15456.73|15578.41|15458.41|15576.73|15456.73|10
1623969320000|2021-06-17 22:35:20|15576.69|15456.69|15571.48|15451.48|15576.69|15456.69|15571.47|15451.47|10
1623969330000|2021-06-17 22:35:30|15571.55|15451.55|15570.44|15450.44|15571.55|15451.55|15570.34|15450.34|10
1623969340000|2021-06-17 22:35:40|15570.37|15450.37|15571|15451|15571|15451|15570.17|15450.17|9
1623969350000|2021-06-17 22:35:50|15570.18|15450.18|15569.06|15449.06|15571.28|15451.28|15569.06|15449.06|10
1623969360000|2021-06-17 22:36:00|15568.79|15448.79|15566.43|15446.43|15568.79|15448.79|15566.43|15446.43|10
1623969370000|2021-06-17 22:36:10|15566.78|15446.78|15563.97|15443.97|15566.78|15446.78|15563.95|15443.95|9
1623969380000|2021-06-17 22:36:20|15563.43|15443.43|15564.46|15444.46|15565.15|15445.15|15563.43|15443.43|9
1623969390000|2021-06-17 22:36:30|15564.79|15444.79|15565.58|15445.58|15565.58|15445.58|15564.53|15444.53|8
1623969400000|2021-06-17 22:36:40|15565.67|15445.67|15565.21|15445.21|15566.03|15446.03|15565.21|15445.21|10
1623969410000|2021-06-17 22:36:50|15565.28|15445.28|15564.98|15444.98|15565.56|15445.56|15564.98|15444.98|9
1623969420000|2021-06-17 22:37:00|15564.66|15444.66|15564.5|15444.5|15564.94|15444.94|15564.47|15444.47|9
1623969430000|2021-06-17 22:37:10|15564.16|15444.16|15563.79|15443.79|15564.41|15444.41|15563.27|15443.27|9
1623969440000|2021-06-17 22:37:20|15564.24|15444.24|15563.27|15443.27|15564.58|15444.58|15563.27|15443.27|10
1623969450000|2021-06-17 22:37:30|15563.42|15443.42|15562.63|15442.63|15563.7|15443.7|15562.63|15442.63|8
1623969460000|2021-06-17 22:37:40|15562.29|15442.29|15561.98|15441.98|15562.67|15442.67|15561.98|15441.98|9
1623969470000|2021-06-17 22:37:50|15561.95|15441.95|15561.49|15441.49|15561.95|15441.95|15561.42|15441.42|8
1623969480000|2021-06-17 22:38:00|15562.21|15442.21|15562.28|15442.28|15562.28|15442.28|15561.52|15441.52|9
1623969490000|2021-06-17 22:38:10|15562.08|15442.08|15560.56|15440.56|15562.71|15442.71|15560.56|15440.56|9
1623969500000|2021-06-17 22:38:20|15560.19|15440.19|15559.53|15439.53|15560.19|15440.19|15559.49|15439.49|8
1623969510000|2021-06-17 22:38:30|15559.28|15439.28|15558.85|15438.85|15559.28|15439.28|15558.64|15438.64|9
1623969520000|2021-06-17 22:38:40|15558.8|15438.8|15557.57|15437.57|15558.8|15438.8|15557.26|15437.26|10
1623969530000|2021-06-17 22:38:50|15557.56|15437.56|15555.84|15435.84|15557.57|15437.57|15555.84|15435.84|10
1623969540000|2021-06-17 22:39:00|15556.07|15436.07|15558.19|15438.19|15558.35|15438.35|15556.07|15436.07|9
1623969550000|2021-06-17 22:39:10|15558.33|15438.33|15556.72|15436.72|15559.05|15439.05|15556.72|15436.72|10
1623969560000|2021-06-17 22:39:20|15556.83|15436.83|15555.08|15435.08|15557.18|15437.18|15555.08|15435.08|10
1623969570000|2021-06-17 22:39:30|15554.58|15434.58|15554.2|15434.2|15554.85|15434.85|15554.2|15434.2|10
1623969580000|2021-06-17 22:39:40|15554.16|15434.16|15552.99|15432.99|15554.26|15434.26|15552.99|15432.99|10
1623969590000|2021-06-17 22:39:50|15552.39|15432.39|15551.58|15431.58|15552.7|15432.7|15551.58|15431.58|10
1623969600000|2021-06-17 22:40:00|15550.77|15430.77|15548.46|15428.46|15550.77|15430.77|15548.46|15428.46|10
1623969610000|2021-06-17 22:40:10|15548.05|15428.05|15545.4|15425.4|15548.05|15428.05|15545.4|15425.4|10
1623969620000|2021-06-17 22:40:20|15545.38|15425.38|15542.74|15422.74|15545.38|15425.38|15542.74|15422.74|10
1623969630000|2021-06-17 22:40:30|15542.76|15422.76|15540.19|15420.19|15542.76|15422.76|15540.19|15420.19|10
1623969640000|2021-06-17 22:40:40|15539.98|15419.98|15540.62|15420.62|15540.62|15420.62|15539.82|15419.82|10
1623969650000|2021-06-17 22:40:50|15541.94|15421.94|15543.52|15423.52|15543.65|15423.65|15541.94|15421.94|10
1623969660000|2021-06-17 22:41:00|15543.8|15423.8|15545.46|15425.46|15545.81|15425.81|15543.28|15423.28|10
1623969670000|2021-06-17 22:41:10|15545.91|15425.91|15550.03|15430.03|15550.19|15430.19|15545.91|15425.91|10
1623969680000|2021-06-17 22:41:20|15550.17|15430.17|15552.89|15432.89|15552.99|15432.99|15550.17|15430.17|10
1623969690000|2021-06-17 22:41:30|15553.14|15433.14|15554.97|15434.97|15554.97|15434.97|15553.14|15433.14|10
1623969700000|2021-06-17 22:41:40|15557.33|15437.33|15563.52|15443.52|15563.79|15443.79|15557.33|15437.33|10
1623969710000|2021-06-17 22:41:50|15563.89|15443.89|15564.87|15444.87|15565.48|15445.48|15563.89|15443.89|10
1623969720000|2021-06-17 22:42:00|15564.8|15444.8|15562.52|15442.52|15564.8|15444.8|15562.52|15442.52|9
1623969730000|2021-06-17 22:42:10|15562.16|15442.16|15555.83|15435.83|15562.16|15442.16|15555.6|15435.6|10
1623969740000|2021-06-17 22:42:20|15555.58|15435.58|15559.21|15439.21|15559.21|15439.21|15555.58|15435.58|10
1623969750000|2021-06-17 22:42:30|15559.24|15439.24|15562.55|15442.55|15562.55|15442.55|15559.24|15439.24|10
1623969760000|2021-06-17 22:42:40|15562.56|15442.56|15563.39|15443.39|15563.41|15443.41|15562.56|15442.56|10
1623969770000|2021-06-17 22:42:50|15563.59|15443.59|15564.23|15444.23|15564.23|15444.23|15563.59|15443.59|7
1623969780000|2021-06-17 22:43:00|15564.2|15444.2|15565.61|15445.61|15565.63|15445.63|15564.2|15444.2|9
1623969790000|2021-06-17 22:43:10|15565.53|15445.53|15567.35|15447.35|15567.35|15447.35|15565.53|15445.53|9
1623969800000|2021-06-17 22:43:20|15567.59|15447.59|15572.31|15452.31|15572.31|15452.31|15567.59|15447.59|10
1623969810000|2021-06-17 22:43:30|15573.28|15453.28|15574.11|15454.11|15575.3|15455.3|15573.28|15453.28|10
1623969820000|2021-06-17 22:43:40|15574.34|15454.34|15577.72|15457.72|15577.81|15457.81|15574.34|15454.34|10
1623969830000|2021-06-17 22:43:50|15578.07|15458.07|15580.28|15460.28|15580.58|15460.58|15577.79|15457.79|9
1623969840000|2021-06-17 22:44:00|15580.79|15460.79|15582.83|15462.83|15582.83|15462.83|15580.79|15460.79|10
1623969850000|2021-06-17 22:44:10|15583.33|15463.33|15585.33|15465.33|15585.55|15465.55|15583.33|15463.33|10
1623969860000|2021-06-17 22:44:20|15585.63|15465.63|15586.78|15466.78|15587.1|15467.1|15585.63|15465.63|9
1623969870000|2021-06-17 22:44:30|15586.92|15466.92|15586.4|15466.4|15587.24|15467.24|15586.4|15466.4|10
1623969880000|2021-06-17 22:44:40|15587.21|15467.21|15586.58|15466.58|15587.5|15467.5|15586.58|15466.58|10
1623969890000|2021-06-17 22:44:50|15586.3|15466.3|15586.04|15466.04|15586.3|15466.3|15585.8|15465.8|10
1623969900000|2021-06-17 22:45:00|15585.96|15465.96|15587.51|15467.51|15587.51|15467.51|15585.96|15465.96|9
1623969910000|2021-06-17 22:45:10|15587.5|15467.5|15585.6|15465.6|15587.5|15467.5|15585.6|15465.6|10
1623969920000|2021-06-17 22:45:20|15585.54|15465.54|15584.63|15464.63|15585.54|15465.54|15583.91|15463.91|10
1623969930000|2021-06-17 22:45:30|15584.6|15464.6|15582.05|15462.05|15584.6|15464.6|15582.04|15462.04|8
1623969940000|2021-06-17 22:45:40|15581.56|15461.56|15576.99|15456.99|15581.56|15461.56|15576.99|15456.99|10
1623969950000|2021-06-17 22:45:50|15577.12|15457.12|15574.93|15454.93|15577.12|15457.12|15574.93|15454.93|10
1623969960000|2021-06-17 22:46:00|15574.7|15454.7|15576.18|15456.18|15576.27|15456.27|15574.7|15454.7|10
1623969970000|2021-06-17 22:46:10|15575.99|15455.99|15573.37|15453.37|15575.99|15455.99|15573.37|15453.37|10
1623969980000|2021-06-17 22:46:20|15573.11|15453.11|15574.35|15454.35|15575.27|15455.27|15573.06|15453.06|10
1623969990000|2021-06-17 22:46:30|15574.2|15454.2|15572.86|15452.86|15574.2|15454.2|15572.66|15452.66|10
1623970000000|2021-06-17 22:46:40|15573.03|15453.03|15572.44|15452.44|15573.03|15453.03|15572.24|15452.24|9
1623970010000|2021-06-17 22:46:50|15572.56|15452.56|15571.65|15451.65|15572.56|15452.56|15571.11|15451.11|10
1623970020000|2021-06-17 22:47:00|15571.64|15451.64|15570.16|15450.16|15571.64|15451.64|15570.16|15450.16|9
1623970030000|2021-06-17 22:47:10|15569.23|15449.23|15569.08|15449.08|15569.51|15449.51|15568.94|15448.94|10
1623970040000|2021-06-17 22:47:20|15568.97|15448.97|15570.46|15450.46|15570.46|15450.46|15568.97|15448.97|7
1623970050000|2021-06-17 22:47:30|15570.32|15450.32|15571.91|15451.91|15571.91|15451.91|15570.32|15450.32|9
1623970060000|2021-06-17 22:47:40|15571|15451|15570.99|15450.99|15571.28|15451.28|15570.66|15450.66|9
1623970070000|2021-06-17 22:47:50|15571.83|15451.83|15573.9|15453.9|15573.9|15453.9|15571.83|15451.83|10
1623970080000|2021-06-17 22:48:00|15574.73|15454.73|15576.67|15456.67|15576.67|15456.67|15574.73|15454.73|10
1623970090000|2021-06-17 22:48:10|15576.95|15456.95|15580.02|15460.02|15580.02|15460.02|15576.95|15456.95|9
1623970100000|2021-06-17 22:48:20|15580.09|15460.09|15586.25|15466.25|15586.25|15466.25|15580.09|15460.09|10
1623970110000|2021-06-17 22:48:30|15587.26|15467.26|15590.19|15470.19|15590.19|15470.19|15587.25|15467.25|10
1623970120000|2021-06-17 22:48:40|15592.57|15472.57|15594.63|15474.63|15595|15475|15592.57|15472.57|9
1623970130000|2021-06-17 22:48:50|15594.87|15474.87|15595.72|15475.72|15596.31|15476.31|15594.87|15474.87|8
1623970140000|2021-06-17 22:49:00|15595.84|15475.84|15597.43|15477.43|15597.43|15477.43|15595.84|15475.84|10
1623970150000|2021-06-17 22:49:10|15600.05|15480.05|15597.24|15477.24|15600.29|15480.29|15597.24|15477.24|10
1623970160000|2021-06-17 22:49:20|15596.8|15476.8|15599.2|15479.2|15599.2|15479.2|15596.4|15476.4|10
1623970170000|2021-06-17 22:49:30|15599.99|15479.99|15600.02|15480.02|15600.69|15480.69|15599.67|15479.67|8
1623970180000|2021-06-17 22:49:40|15600.48|15480.48|15604.61|15484.61|15605.29|15485.29|15600.48|15480.48|10
1623970190000|2021-06-17 22:49:50|15605.21|15485.21|15611.01|15491.01|15611.01|15491.01|15605.21|15485.21|10
1623970200000|2021-06-17 22:50:00|15611.38|15491.38|15612.82|15492.82|15612.97|15492.97|15611.38|15491.38|10
1623970210000|2021-06-17 22:50:10|15612.76|15492.76|15612.06|15492.06|15612.76|15492.76|15611.14|15491.14|9
1623970220000|2021-06-17 22:50:20|15612.1|15492.1|15615.74|15495.74|15615.74|15495.74|15611.91|15491.91|9
1623970230000|2021-06-17 22:50:30|15615.89|15495.89|15622.3|15502.3|15622.3|15502.3|15615.89|15495.89|10
1623970240000|2021-06-17 22:50:40|15622.35|15502.35|15620.68|15500.68|15623.26|15503.26|15620.68|15500.68|10
1623970250000|2021-06-17 22:50:50|15620.34|15500.34|15618.23|15498.23|15620.36|15500.36|15617.65|15497.65|10
1623970260000|2021-06-17 22:51:00|15618.91|15498.91|15615.65|15495.65|15618.91|15498.91|15615.65|15495.65|8
1623970270000|2021-06-17 22:51:10|15615.46|15495.46|15613|15493|15615.46|15495.46|15613|15493|9
1623970280000|2021-06-17 22:51:20|15612.83|15492.83|15609.56|15489.56|15612.83|15492.83|15609.56|15489.56|8
1623970290000|2021-06-17 22:51:30|15610.04|15490.04|15607.82|15487.82|15610.04|15490.04|15607.69|15487.69|10
1623970300000|2021-06-17 22:51:40|15608.18|15488.18|15611.19|15491.19|15611.19|15491.19|15608.18|15488.18|10
1623970310000|2021-06-17 22:51:50|15611.28|15491.28|15610.93|15490.93|15611.3|15491.3|15610.53|15490.53|10
1623970320000|2021-06-17 22:52:00|15609.84|15489.84|15608.95|15488.95|15609.84|15489.84|15608.84|15488.84|10
1623970330000|2021-06-17 22:52:10|15609.36|15489.36|15609.69|15489.69|15609.69|15489.69|15609.08|15489.08|9
1623970340000|2021-06-17 22:52:20|15609.74|15489.74|15610.78|15490.78|15610.78|15490.78|15609.74|15489.74|8
1623970350000|2021-06-17 22:52:30|15611.51|15491.51|15609.46|15489.46|15611.67|15491.67|15609.34|15489.34|9
1623970360000|2021-06-17 22:52:40|15609.17|15489.17|15606.29|15486.29|15609.17|15489.17|15606.29|15486.29|9
1623970370000|2021-06-17 22:52:50|15606.2|15486.2|15604.76|15484.76|15606.2|15486.2|15604.76|15484.76|9
1623970380000|2021-06-17 22:53:00|15604.46|15484.46|15606.39|15486.39|15606.49|15486.49|15604.46|15484.46|10
1623970390000|2021-06-17 22:53:10|15606.41|15486.41|15606.99|15486.99|15606.99|15486.99|15605.44|15485.44|10
1623970400000|2021-06-17 22:53:20|15606.9|15486.9|15606.75|15486.75|15607.32|15487.32|15606.75|15486.75|10
1623970410000|2021-06-17 22:53:30|15606.57|15486.57|15605.65|15485.65|15606.57|15486.57|15605.65|15485.65|8
1623970420000|2021-06-17 22:53:40|15605.9|15485.9|15603.71|15483.71|15606.15|15486.15|15603.71|15483.71|8
1623970430000|2021-06-17 22:53:50|15603.72|15483.72|15602.61|15482.61|15603.72|15483.72|15602.61|15482.61|10
1623970440000|2021-06-17 22:54:00|15602.59|15482.59|15602.46|15482.46|15602.89|15482.89|15602|15482|10
1623970450000|2021-06-17 22:54:10|15602.47|15482.47|15603.39|15483.39|15604.07|15484.07|15602.47|15482.47|10
1623970460000|2021-06-17 22:54:20|15603.02|15483.02|15602.7|15482.7|15603.15|15483.15|15602.62|15482.62|10
1623970470000|2021-06-17 22:54:30|15602.6|15482.6|15603.81|15483.81|15603.81|15483.81|15602.6|15482.6|10
1623970480000|2021-06-17 22:54:40|15603.94|15483.94|15604.51|15484.51|15604.82|15484.82|15603.94|15483.94|10
1623970490000|2021-06-17 22:54:50|15604.67|15484.67|15604.1|15484.1|15604.7|15484.7|15603.92|15483.92|9
1623970500000|2021-06-17 22:55:00|15604.17|15484.17|15603.54|15483.54|15604.72|15484.72|15603.54|15483.54|9
1623970510000|2021-06-17 22:55:10|15602.47|15482.47|15598.73|15478.73|15602.47|15482.47|15598.73|15478.73|9
1623970520000|2021-06-17 22:55:20|15598.9|15478.9|15598.74|15478.74|15598.9|15478.9|15598.63|15478.63|8
1623970530000|2021-06-17 22:55:30|15598.68|15478.68|15599.77|15479.77|15599.77|15479.77|15597.92|15477.92|10
1623970540000|2021-06-17 22:55:40|15600.42|15480.42|15602.16|15482.16|15602.16|15482.16|15600.42|15480.42|9
1623970550000|2021-06-17 22:55:50|15602.62|15482.62|15604.66|15484.66|15604.66|15484.66|15602.62|15482.62|9
1623970560000|2021-06-17 22:56:00|15604.81|15484.81|15607.82|15487.82|15607.82|15487.82|15604.81|15484.81|10
1623970570000|2021-06-17 22:56:10|15608.07|15488.07|15608.98|15488.98|15609.38|15489.38|15608.07|15488.07|9
1623970580000|2021-06-17 22:56:20|15609.04|15489.04|15609.79|15489.79|15609.79|15489.79|15608.81|15488.81|10
1623970590000|2021-06-17 22:56:30|15609.73|15489.73|15613.54|15493.54|15613.54|15493.54|15609.73|15489.73|10
1623970600000|2021-06-17 22:56:40|15613.95|15493.95|15613.61|15493.61|15614.19|15494.19|15613.53|15493.53|9
1623970610000|2021-06-17 22:56:50|15615.23|15495.23|15618.31|15498.31|15618.31|15498.31|15615.23|15495.23|10
1623970620000|2021-06-17 22:57:00|15618.33|15498.33|15621.93|15501.93|15621.93|15501.93|15618.33|15498.33|10
1623970630000|2021-06-17 22:57:10|15623.12|15503.12|15630.37|15510.37|15630.37|15510.37|15623.12|15503.12|10
1623970640000|2021-06-17 22:57:20|15631.15|15511.15|15633.9|15513.9|15633.9|15513.9|15631.15|15511.15|10
1623970650000|2021-06-17 22:57:30|15633.78|15513.78|15633.98|15513.98|15634.97|15514.97|15633.78|15513.78|10
1623970660000|2021-06-17 22:57:40|15633.83|15513.83|15640.66|15520.66|15640.66|15520.66|15633.83|15513.83|10
1623970670000|2021-06-17 22:57:50|15641.06|15521.06|15640.05|15520.05|15641.06|15521.06|15640.01|15520.01|10
1623970680000|2021-06-17 22:58:00|15639.7|15519.7|15638.66|15518.66|15640.07|15520.07|15638.66|15518.66|10
1623970690000|2021-06-17 22:58:10|15638.79|15518.79|15640.59|15520.59|15641.57|15521.57|15638.79|15518.79|10
1623970700000|2021-06-17 22:58:20|15641.21|15521.21|15644.65|15524.65|15644.65|15524.65|15641.21|15521.21|10
1623970710000|2021-06-17 22:58:30|15648.01|15528.01|15654.64|15534.64|15654.64|15534.64|15648.01|15528.01|10
1623970720000|2021-06-17 22:58:40|15653.95|15533.95|15661.04|15541.04|15661.04|15541.04|15653.95|15533.95|10
1623970730000|2021-06-17 22:58:50|15662.28|15542.28|15661.87|15541.87|15665.04|15545.04|15661.69|15541.69|10
1623970740000|2021-06-17 22:59:00|15663.32|15543.32|15662.79|15542.79|15663.43|15543.43|15662.58|15542.58|10
1623970750000|2021-06-17 22:59:10|15662.9|15542.9|15666.03|15546.03|15666.03|15546.03|15662.9|15542.9|10
1623970760000|2021-06-17 22:59:20|15666.89|15546.89|15667.32|15547.32|15668.33|15548.33|15666.89|15546.89|10
1623970770000|2021-06-17 22:59:30|15668.14|15548.14|15670.15|15550.15|15670.25|15550.25|15668.14|15548.14|10
1623970780000|2021-06-17 22:59:40|15670.19|15550.19|15673.88|15553.88|15673.88|15553.88|15670.19|15550.19|10
1623970790000|2021-06-17 22:59:50|15673.52|15553.52|15673.48|15553.48|15674.28|15554.28|15673.43|15553.43|10
1623970800000|2021-06-17 23:00:00|15672.48|15552.48|15673.49|15553.49|15675.28|15555.28|15672.01|15552.01|10
1623970810000|2021-06-17 23:00:10|15673.07|15553.07|15667.31|15547.31|15673.07|15553.07|15667.31|15547.31|10
1623970820000|2021-06-17 23:00:20|15666.45|15546.45|15661.89|15541.89|15666.45|15546.45|15661.89|15541.89|9
1623970830000|2021-06-17 23:00:30|15661.6|15541.6|15659.74|15539.74|15661.6|15541.6|15659.7|15539.7|10
1623970840000|2021-06-17 23:00:40|15659.63|15539.63|15657.13|15537.13|15659.78|15539.78|15656.2|15536.2|10
1623970850000|2021-06-17 23:00:50|15657.05|15537.05|15652|15532|15657.05|15537.05|15652|15532|10
1623970860000|2021-06-17 23:01:00|15652.11|15532.11|15653.19|15533.19|15653.19|15533.19|15651.75|15531.75|10
1623970870000|2021-06-17 23:01:10|15652.98|15532.98|15656.72|15536.72|15656.72|15536.72|15652.98|15532.98|10
1623970880000|2021-06-17 23:01:20|15656.28|15536.28|15663.71|15543.71|15663.71|15543.71|15655.78|15535.78|10
1623970890000|2021-06-17 23:01:30|15663.9|15543.9|15666.38|15546.38|15666.38|15546.38|15663.9|15543.9|9
1623970900000|2021-06-17 23:01:40|15666.05|15546.05|15669.28|15549.28|15669.28|15549.28|15665.53|15545.53|10
1623970910000|2021-06-17 23:01:50|15669.79|15549.79|15676.19|15556.19|15676.34|15556.34|15669.79|15549.79|10
1623970920000|2021-06-17 23:02:00|15677.96|15557.96|15679.95|15559.95|15679.95|15559.95|15677.96|15557.96|10
1623970930000|2021-06-17 23:02:10|15679.56|15559.56|15683.35|15563.35|15683.8|15563.8|15679.56|15559.56|10
1623970940000|2021-06-17 23:02:20|15683.33|15563.33|15683.81|15563.81|15683.81|15563.81|15682.95|15562.95|10
1623970950000|2021-06-17 23:02:30|15684.02|15564.02|15686.01|15566.01|15686.25|15566.25|15684.02|15564.02|10
1623970960000|2021-06-17 23:02:40|15686.41|15566.41|15688.28|15568.28|15688.28|15568.28|15685.85|15565.85|8
1623970970000|2021-06-17 23:02:50|15689.08|15569.08|15696.52|15576.52|15696.93|15576.93|15689.08|15569.08|10
1623970980000|2021-06-17 23:03:00|15696.12|15576.12|15696.89|15576.89|15697.59|15577.59|15695.87|15575.87|10
1623970990000|2021-06-17 23:03:10|15696.64|15576.64|15699.97|15579.97|15700.26|15580.26|15696.64|15576.64|10
1623971000000|2021-06-17 23:03:20|15699.91|15579.91|15705.36|15585.36|15705.36|15585.36|15699.91|15579.91|10
1623971010000|2021-06-17 23:03:30|15705.88|15585.88|15733.2|15613.2|15733.52|15613.52|15705.41|15585.41|10
1623971020000|2021-06-17 23:03:40|15729.71|15609.71|15726.34|15606.34|15729.71|15609.71|15724.93|15604.93|10
1623971030000|2021-06-17 23:03:50|15725.8|15605.8|15726.79|15606.79|15726.79|15606.79|15725.47|15605.47|10
1623971040000|2021-06-17 23:04:00|15727.22|15607.22|15727.78|15607.78|15727.8|15607.8|15726.47|15606.47|10
1623971050000|2021-06-17 23:04:10|15727.37|15607.37|15728.51|15608.51|15728.9|15608.9|15726.67|15606.67|10
1623971060000|2021-06-17 23:04:20|15728.72|15608.72|15731.94|15611.94|15731.94|15611.94|15728.57|15608.57|10
1623971070000|2021-06-17 23:04:30|15731.43|15611.43|15738.81|15618.81|15738.81|15618.81|15731.43|15611.43|10
1623971080000|2021-06-17 23:04:40|15739.57|15619.57|15734.62|15614.62|15739.57|15619.57|15734.52|15614.52|9
1623971090000|2021-06-17 23:04:50|15734.73|15614.73|15735.95|15615.95|15736.72|15616.72|15734.61|15614.61|10
1623971100000|2021-06-17 23:05:00|15736.15|15616.15|15736.22|15616.22|15737.82|15617.82|15736.15|15616.15|10
1623971110000|2021-06-17 23:05:10|15736.13|15616.13|15739.41|15619.41|15739.41|15619.41|15736.13|15616.13|10
1623971120000|2021-06-17 23:05:20|15739.15|15619.15|15746.95|15626.95|15747.36|15627.36|15739.15|15619.15|10
1623971130000|2021-06-17 23:05:30|15747.88|15627.88|15753.97|15633.97|15754.1|15634.1|15747.88|15627.88|10
1623971140000|2021-06-17 23:05:40|15753.85|15633.85|15757.01|15637.01|15757.88|15637.88|15753.85|15633.85|10
1623971150000|2021-06-17 23:05:50|15756.43|15636.43|15758.32|15638.32|15758.32|15638.32|15756.14|15636.14|10
1623971160000|2021-06-17 23:06:00|15757.9|15637.9|15758.39|15638.39|15759.41|15639.41|15756.68|15636.68|10
1623971170000|2021-06-17 23:06:10|15758.5|15638.5|15757.59|15637.59|15758.5|15638.5|15757.59|15637.59|10
1623971180000|2021-06-17 23:06:20|15757.49|15637.49|15757.35|15637.35|15757.55|15637.55|15756.81|15636.81|10
1623971190000|2021-06-17 23:06:30|15757.84|15637.84|15758.58|15638.58|15758.95|15638.95|15757.84|15637.84|8
1623971200000|2021-06-17 23:06:40|15758.62|15638.62|15757.26|15637.26|15758.72|15638.72|15757.26|15637.26|9
1623971210000|2021-06-17 23:06:50|15756.62|15636.62|15755|15635|15756.88|15636.88|15755|15635|10
1623971220000|2021-06-17 23:07:00|15755.46|15635.46|15755.26|15635.26|15755.46|15635.46|15754.55|15634.55|10
1623971230000|2021-06-17 23:07:10|15755.78|15635.78|15757.45|15637.45|15757.45|15637.45|15755.47|15635.47|10
1623971240000|2021-06-17 23:07:20|15757.26|15637.26|15759.14|15639.14|15759.35|15639.35|15757.26|15637.26|10
1623971250000|2021-06-17 23:07:30|15759.28|15639.28|15757.67|15637.67|15759.28|15639.28|15757.37|15637.37|9
1623971260000|2021-06-17 23:07:40|15758.25|15638.25|15758.24|15638.24|15758.51|15638.51|15758.04|15638.04|9
1623971270000|2021-06-17 23:07:50|15757.84|15637.84|15759.55|15639.55|15759.61|15639.61|15757.36|15637.36|10
1623971280000|2021-06-17 23:08:00|15759.3|15639.3|15762.72|15642.72|15762.9|15642.9|15759.3|15639.3|10
1623971290000|2021-06-17 23:08:10|15762.88|15642.88|15765.54|15645.54|15765.85|15645.85|15762.88|15642.88|10
1623971300000|2021-06-17 23:08:20|15765.81|15645.81|15772.56|15652.56|15772.65|15652.65|15765.81|15645.81|10
1623971310000|2021-06-17 23:08:30|15772.38|15652.38|15775.25|15655.25|15775.25|15655.25|15772.2|15652.2|10
1623971320000|2021-06-17 23:08:40|15775.99|15655.99|15778.28|15658.28|15778.28|15658.28|15775.99|15655.99|10
1623971330000|2021-06-17 23:08:50|15778.47|15658.47|15777.32|15657.32|15778.47|15658.47|15777.32|15657.32|10
1623971340000|2021-06-17 23:09:00|15776.85|15656.85|15775.97|15655.97|15777.64|15657.64|15775.97|15655.97|10
1623971350000|2021-06-17 23:09:10|15774.96|15654.96|15772.58|15652.58|15774.96|15654.96|15772.58|15652.58|10
1623971360000|2021-06-17 23:09:20|15772.57|15652.57|15770.8|15650.8|15772.57|15652.57|15770.05|15650.05|10
1623971370000|2021-06-17 23:09:30|15769.59|15649.59|15766.89|15646.89|15769.59|15649.59|15766.89|15646.89|10
1623971380000|2021-06-17 23:09:40|15766.51|15646.51|15767.58|15647.58|15767.58|15647.58|15766.49|15646.49|9
1623971390000|2021-06-17 23:09:50|15767.91|15647.91|15770.83|15650.83|15770.83|15650.83|15767.81|15647.81|10
1623971400000|2021-06-17 23:10:00|15772.03|15652.03|15776.55|15656.55|15776.55|15656.55|15772.03|15652.03|10
1623971410000|2021-06-17 23:10:10|15776.18|15656.18|15774.91|15654.91|15776.24|15656.24|15774.91|15654.91|10
1623971420000|2021-06-17 23:10:20|15774.6|15654.6|15773.98|15653.98|15774.6|15654.6|15772.58|15652.58|10
1623971430000|2021-06-17 23:10:30|15773.7|15653.7|15774.51|15654.51|15774.66|15654.66|15773.7|15653.7|10
1623971440000|2021-06-17 23:10:40|15774.62|15654.62|15773.23|15653.23|15774.79|15654.79|15773.23|15653.23|10
1623971450000|2021-06-17 23:10:50|15772.96|15652.96|15774.17|15654.17|15774.17|15654.17|15772.62|15652.62|10
1623971460000|2021-06-17 23:11:00|15774.24|15654.24|15774.24|15654.24|15774.43|15654.43|15773.66|15653.66|10
1623971470000|2021-06-17 23:11:10|15774.33|15654.33|15772.07|15652.07|15774.33|15654.33|15772.07|15652.07|10
1623971480000|2021-06-17 23:11:20|15772.11|15652.11|15769.37|15649.37|15772.11|15652.11|15769.18|15649.18|8
1623971490000|2021-06-17 23:11:30|15768.96|15648.96|15766.45|15646.45|15768.96|15648.96|15766.45|15646.45|10
1623971500000|2021-06-17 23:11:40|15766.53|15646.53|15763.12|15643.12|15766.53|15646.53|15763.12|15643.12|10
1623971510000|2021-06-17 23:11:50|15762.95|15642.95|15761.43|15641.43|15762.95|15642.95|15761.09|15641.09|10
1623971520000|2021-06-17 23:12:00|15761.39|15641.39|15762.62|15642.62|15762.79|15642.79|15761.06|15641.06|10
1623971530000|2021-06-17 23:12:10|15763.4|15643.4|15763.77|15643.77|15763.77|15643.77|15762.65|15642.65|10
1623971540000|2021-06-17 23:12:20|15763.91|15643.91|15764.25|15644.25|15764.33|15644.33|15763.91|15643.91|10
1623971550000|2021-06-17 23:12:30|15764.35|15644.35|15764.78|15644.78|15765.16|15645.16|15764.35|15644.35|10
1623971560000|2021-06-17 23:12:40|15765.1|15645.1|15765.14|15645.14|15765.32|15645.32|15764.47|15644.47|10
1623971570000|2021-06-17 23:12:50|15764.89|15644.89|15764.83|15644.83|15766.79|15646.79|15764.83|15644.83|10
1623971580000|2021-06-17 23:13:00|15765.08|15645.08|15764.32|15644.32|15765.08|15645.08|15763.67|15643.67|9
1623971590000|2021-06-17 23:13:10|15764.84|15644.84|15767.46|15647.46|15767.46|15647.46|15764.84|15644.84|10
1623971600000|2021-06-17 23:13:20|15767.41|15647.41|15768.55|15648.55|15768.55|15648.55|15767.41|15647.41|10
1623971610000|2021-06-17 23:13:30|15768.85|15648.85|15769.2|15649.2|15769.55|15649.55|15768.85|15648.85|9
1623971620000|2021-06-17 23:13:40|15769.59|15649.59|15769.49|15649.49|15770.17|15650.17|15769.1|15649.1|10
1623971630000|2021-06-17 23:13:50|15769.18|15649.18|15766.98|15646.98|15769.21|15649.21|15766.85|15646.85|10
1623971640000|2021-06-17 23:14:00|15767.01|15647.01|15765.31|15645.31|15767.13|15647.13|15765.11|15645.11|10
1623971650000|2021-06-17 23:14:10|15765.11|15645.11|15765.49|15645.49|15765.52|15645.52|15765.11|15645.11|7
1623971660000|2021-06-17 23:14:20|15765.23|15645.23|15764.8|15644.8|15765.23|15645.23|15764.79|15644.79|10
1623971670000|2021-06-17 23:14:30|15765.21|15645.21|15766.67|15646.67|15766.67|15646.67|15765.21|15645.21|9
1623971680000|2021-06-17 23:14:40|15767.15|15647.15|15766.92|15646.92|15767.16|15647.16|15766.61|15646.61|10
1623971690000|2021-06-17 23:14:50|15767.03|15647.03|15768.79|15648.79|15768.81|15648.81|15767.03|15647.03|10
1623971700000|2021-06-17 23:15:00|15769.2|15649.2|15768.25|15648.25|15769.2|15649.2|15768.18|15648.18|10
1623971710000|2021-06-17 23:15:10|15768.12|15648.12|15767.52|15647.52|15768.39|15648.39|15767.31|15647.31|10
1623971720000|2021-06-17 23:15:20|15767.46|15647.46|15765.24|15645.24|15767.46|15647.46|15765.24|15645.24|10
1623971730000|2021-06-17 23:15:30|15764.97|15644.97|15763.09|15643.09|15765.08|15645.08|15763.09|15643.09|10
1623971740000|2021-06-17 23:15:40|15763.1|15643.1|15763.06|15643.06|15763.4|15643.4|15763.06|15643.06|9
1623971750000|2021-06-17 23:15:50|15762.86|15642.86|15762.58|15642.58|15762.96|15642.96|15762.33|15642.33|8
1623971760000|2021-06-17 23:16:00|15762.52|15642.52|15763.31|15643.31|15763.57|15643.57|15762.35|15642.35|9
1623971770000|2021-06-17 23:16:10|15763.38|15643.38|15759.4|15639.4|15763.38|15643.38|15759.4|15639.4|10
1623971780000|2021-06-17 23:16:20|15758.32|15638.32|15755.51|15635.51|15758.32|15638.32|15755.51|15635.51|10
1623971790000|2021-06-17 23:16:30|15755.08|15635.08|15752.75|15632.75|15755.08|15635.08|15752.75|15632.75|10
1623971800000|2021-06-17 23:16:40|15752.47|15632.47|15749.88|15629.88|15752.47|15632.47|15749.85|15629.85|7
1623971810000|2021-06-17 23:16:50|15749.71|15629.71|15749.95|15629.95|15749.95|15629.95|15748.92|15628.92|10
1623971820000|2021-06-17 23:17:00|15749.29|15629.29|15747.87|15627.87|15749.29|15629.29|15747.87|15627.87|9
1623971830000|2021-06-17 23:17:10|15747.63|15627.63|15746.95|15626.95|15747.64|15627.64|15746.51|15626.51|10
1623971840000|2021-06-17 23:17:20|15746.71|15626.71|15746.44|15626.44|15746.71|15626.71|15746.12|15626.12|9
1623971850000|2021-06-17 23:17:30|15746.77|15626.77|15748.98|15628.98|15749.01|15629.01|15746.77|15626.77|10
1623971860000|2021-06-17 23:17:40|15748.97|15628.97|15747.72|15627.72|15748.99|15628.99|15747.72|15627.72|10
1623971870000|2021-06-17 23:17:50|15747.88|15627.88|15747.39|15627.39|15747.91|15627.91|15747.33|15627.33|8
1623971880000|2021-06-17 23:18:00|15747.51|15627.51|15748.36|15628.36|15748.36|15628.36|15747.51|15627.51|10
1623971890000|2021-06-17 23:18:10|15748.04|15628.04|15746.42|15626.42|15748.04|15628.04|15746.42|15626.42|10
1623971900000|2021-06-17 23:18:20|15746.41|15626.41|15743.4|15623.4|15746.41|15626.41|15743.4|15623.4|10
1623971910000|2021-06-17 23:18:30|15743.42|15623.42|15743.73|15623.73|15743.76|15623.76|15743.3|15623.3|8
1623971920000|2021-06-17 23:18:40|15743.75|15623.75|15742.57|15622.57|15743.75|15623.75|15742.57|15622.57|10
1623971930000|2021-06-17 23:18:50|15742.69|15622.69|15740.8|15620.8|15742.69|15622.69|15740.8|15620.8|8
1623971940000|2021-06-17 23:19:00|15740.84|15620.84|15740.51|15620.51|15740.85|15620.85|15740.28|15620.28|9
1623971950000|2021-06-17 23:19:10|15740.32|15620.32|15741.28|15621.28|15741.79|15621.79|15740.21|15620.21|10
1623971960000|2021-06-17 23:19:20|15741.07|15621.07|15741.59|15621.59|15741.61|15621.61|15741.07|15621.07|7
1623971970000|2021-06-17 23:19:30|15741.46|15621.46|15743.19|15623.19|15743.19|15623.19|15741.34|15621.34|9
1623971980000|2021-06-17 23:19:40|15743.7|15623.7|15747.96|15627.96|15747.96|15627.96|15743.7|15623.7|10
1623971990000|2021-06-17 23:19:50|15747.98|15627.98|15750.47|15630.47|15750.53|15630.53|15747.68|15627.68|10
1623972000000|2021-06-17 23:20:00|15750.7|15630.7|15749.14|15629.14|15750.88|15630.88|15749.14|15629.14|10
1623972010000|2021-06-17 23:20:10|15748.94|15628.94|15746.46|15626.46|15748.94|15628.94|15746.46|15626.46|10
1623972020000|2021-06-17 23:20:20|15746.52|15626.52|15744.7|15624.7|15746.52|15626.52|15744.53|15624.53|10
1623972030000|2021-06-17 23:20:30|15744.37|15624.37|15737.94|15617.94|15744.37|15624.37|15737.94|15617.94|10
1623972040000|2021-06-17 23:20:40|15737.42|15617.42|15734.92|15614.92|15737.42|15617.42|15734.43|15614.43|10
1623972050000|2021-06-17 23:20:50|15735.08|15615.08|15735.33|15615.33|15736.99|15616.99|15734.91|15614.91|9
1623972060000|2021-06-17 23:21:00|15735.68|15615.68|15738.55|15618.55|15738.55|15618.55|15734.86|15614.86|9
1623972070000|2021-06-17 23:21:10|15738.78|15618.78|15739.43|15619.43|15739.86|15619.86|15738.78|15618.78|9
1623972080000|2021-06-17 23:21:20|15738.99|15618.99|15737.37|15617.37|15739.46|15619.46|15737.18|15617.18|10
1623972090000|2021-06-17 23:21:30|15736.83|15616.83|15735.49|15615.49|15737.26|15617.26|15735.49|15615.49|10
1623972100000|2021-06-17 23:21:40|15735.18|15615.18|15733.53|15613.53|15735.31|15615.31|15733.53|15613.53|10
1623972110000|2021-06-17 23:21:50|15733.44|15613.44|15730.78|15610.78|15733.44|15613.44|15730.78|15610.78|10
1623972120000|2021-06-17 23:22:00|15730.61|15610.61|15729.9|15609.9|15731.14|15611.14|15729.9|15609.9|9
1623972130000|2021-06-17 23:22:10|15730.03|15610.03|15732.79|15612.79|15732.79|15612.79|15730.03|15610.03|9
1623972140000|2021-06-17 23:22:20|15733.5|15613.5|15736.2|15616.2|15736.48|15616.48|15733.5|15613.5|10
1623972150000|2021-06-17 23:22:30|15736.72|15616.72|15736.56|15616.56|15737.1|15617.1|15736.37|15616.37|9
1623972160000|2021-06-17 23:22:40|15736.54|15616.54|15736.43|15616.43|15736.67|15616.67|15736.21|15616.21|9
1623972170000|2021-06-17 23:22:50|15735.87|15615.87|15734.77|15614.77|15735.87|15615.87|15734.55|15614.55|10
1623972180000|2021-06-17 23:23:00|15735.19|15615.19|15738.82|15618.82|15738.82|15618.82|15735.19|15615.19|10
1623972190000|2021-06-17 23:23:10|15739.59|15619.59|15738.9|15618.9|15739.81|15619.81|15738.9|15618.9|9
1623972200000|2021-06-17 23:23:20|15739.18|15619.18|15737.67|15617.67|15739.18|15619.18|15737.62|15617.62|10
1623972210000|2021-06-17 23:23:30|15737.5|15617.5|15737.62|15617.62|15738.15|15618.15|15736.95|15616.95|10
1623972220000|2021-06-17 23:23:40|15737.65|15617.65|15738.73|15618.73|15738.75|15618.75|15737.65|15617.65|8
1623972230000|2021-06-17 23:23:50|15738.95|15618.95|15738.34|15618.34|15739.01|15619.01|15738.21|15618.21|8
1623972240000|2021-06-17 23:24:00|15738.46|15618.46|15738.75|15618.75|15738.88|15618.88|15738.46|15618.46|8
1623972250000|2021-06-17 23:24:10|15738.83|15618.83|15737.88|15617.88|15738.83|15618.83|15737.88|15617.88|10
1623972260000|2021-06-17 23:24:20|15738|15618|15739.22|15619.22|15739.22|15619.22|15738|15618|9
1623972270000|2021-06-17 23:24:30|15739.21|15619.21|15739.76|15619.76|15739.76|15619.76|15738.93|15618.93|9
1623972280000|2021-06-17 23:24:40|15739.89|15619.89|15739.7|15619.7|15739.89|15619.89|15739.45|15619.45|9
1623972290000|2021-06-17 23:24:50|15739.51|15619.51|15738.68|15618.68|15739.51|15619.51|15738.37|15618.37|10
1623972300000|2021-06-17 23:25:00|15738.56|15618.56|15738.15|15618.15|15738.62|15618.62|15738.12|15618.12|10
1623972310000|2021-06-17 23:25:10|15736.87|15616.87|15737.35|15617.35|15738.27|15618.27|15736.23|15616.23|10
1623972320000|2021-06-17 23:25:20|15737.12|15617.12|15736.06|15616.06|15737.12|15617.12|15736.04|15616.04|10
1623972330000|2021-06-17 23:25:30|15735.6|15615.6|15733.96|15613.96|15735.6|15615.6|15733.96|15613.96|9
1623972340000|2021-06-17 23:25:40|15733.83|15613.83|15730.24|15610.24|15733.83|15613.83|15730.24|15610.24|10
1623972350000|2021-06-17 23:25:50|15729.63|15609.63|15727.02|15607.02|15729.63|15609.63|15726.23|15606.23|10
1623972360000|2021-06-17 23:26:00|15726.88|15606.88|15723.54|15603.54|15726.98|15606.98|15723.54|15603.54|10
1623972370000|2021-06-17 23:26:10|15723.53|15603.53|15721.64|15601.64|15723.75|15603.75|15721.64|15601.64|8
1623972380000|2021-06-17 23:26:20|15722.02|15602.02|15721.67|15601.67|15722.18|15602.18|15721.15|15601.15|10
1623972390000|2021-06-17 23:26:30|15722.18|15602.18|15721.18|15601.18|15722.18|15602.18|15720.8|15600.8|10
1623972400000|2021-06-17 23:26:40|15718.95|15598.95|15714.06|15594.06|15718.95|15598.95|15713.99|15593.99|10
1623972410000|2021-06-17 23:26:50|15714.07|15594.07|15712.32|15592.32|15714.07|15594.07|15711.82|15591.82|10
1623972420000|2021-06-17 23:27:00|15711.62|15591.62|15713|15593|15713.18|15593.18|15711.6|15591.6|10
1623972430000|2021-06-17 23:27:10|15712.46|15592.46|15716.86|15596.86|15716.97|15596.97|15712.46|15592.46|10
1623972440000|2021-06-17 23:27:20|15715.98|15595.98|15716.6|15596.6|15716.6|15596.6|15715.73|15595.73|9
1623972450000|2021-06-17 23:27:30|15716.3|15596.3|15716.52|15596.52|15716.84|15596.84|15715.89|15595.89|10
1623972460000|2021-06-17 23:27:40|15716.08|15596.08|15716.48|15596.48|15716.48|15596.48|15716.08|15596.08|5
1623972470000|2021-06-17 23:27:50|15716.39|15596.39|15715.82|15595.82|15716.39|15596.39|15715.71|15595.71|9
1623972480000|2021-06-17 23:28:00|15715.77|15595.77|15713.29|15593.29|15716.09|15596.09|15713.29|15593.29|10
1623972490000|2021-06-17 23:28:10|15713.68|15593.68|15711.12|15591.12|15713.68|15593.68|15711.12|15591.12|10
1623972500000|2021-06-17 23:28:20|15710.75|15590.75|15703.88|15583.88|15710.75|15590.75|15703.88|15583.88|10
1623972510000|2021-06-17 23:28:30|15703.9|15583.9|15705.51|15585.51|15705.51|15585.51|15703.56|15583.56|9
1623972520000|2021-06-17 23:28:40|15705.43|15585.43|15701.36|15581.36|15705.45|15585.45|15701.36|15581.36|10
1623972530000|2021-06-17 23:28:50|15701.34|15581.34|15700.72|15580.72|15701.74|15581.74|15700.05|15580.05|10
1623972540000|2021-06-17 23:29:00|15700.4|15580.4|15701.89|15581.89|15701.89|15581.89|15700.4|15580.4|8
1623972550000|2021-06-17 23:29:10|15702.03|15582.03|15702.74|15582.74|15703.04|15583.04|15702.03|15582.03|10
1623972560000|2021-06-17 23:29:20|15703|15583|15703.96|15583.96|15704.08|15584.08|15702.6|15582.6|10
1623972570000|2021-06-17 23:29:30|15704.63|15584.63|15706.97|15586.97|15706.97|15586.97|15704.61|15584.61|10
1623972580000|2021-06-17 23:29:40|15706.31|15586.31|15705.84|15585.84|15706.61|15586.61|15705.55|15585.55|10
1623972590000|2021-06-17 23:29:50|15705.56|15585.56|15706.4|15586.4|15706.61|15586.61|15705.56|15585.56|9
1623972600000|2021-06-17 23:30:00|15706.67|15586.67|15708.62|15588.62|15708.62|15588.62|15706.67|15586.67|8
1623972610000|2021-06-17 23:30:10|15708.64|15588.64|15709.08|15589.08|15709.44|15589.44|15708.48|15588.48|10
1623972620000|2021-06-17 23:30:20|15709.31|15589.31|15709.17|15589.17|15709.32|15589.32|15708.73|15588.73|9
1623972630000|2021-06-17 23:30:30|15709.27|15589.27|15709.29|15589.29|15709.45|15589.45|15709.1|15589.1|9
1623972640000|2021-06-17 23:30:40|15709.97|15589.97|15708.92|15588.92|15710.11|15590.11|15708.92|15588.92|9
1623972650000|2021-06-17 23:30:50|15708.85|15588.85|15708.76|15588.76|15708.87|15588.87|15708.54|15588.54|8
1623972660000|2021-06-17 23:31:00|15708.5|15588.5|15698.27|15578.27|15708.6|15588.6|15698.27|15578.27|10
1623972670000|2021-06-17 23:31:10|15698.15|15578.15|15693.96|15573.96|15698.15|15578.15|15693.96|15573.96|10
1623972680000|2021-06-17 23:31:20|15693.94|15573.94|15690.95|15570.95|15693.94|15573.94|15690.73|15570.73|10
1623972690000|2021-06-17 23:31:30|15690.8|15570.8|15690.13|15570.13|15691.06|15571.06|15689.99|15569.99|10
1623972700000|2021-06-17 23:31:40|15690.21|15570.21|15690.07|15570.07|15690.37|15570.37|15689.98|15569.98|10
1623972710000|2021-06-17 23:31:50|15690.14|15570.14|15690.48|15570.48|15690.67|15570.67|15690.05|15570.05|8
1623972720000|2021-06-17 23:32:00|15690.35|15570.35|15689.6|15569.6|15690.35|15570.35|15689.6|15569.6|7
1623972730000|2021-06-17 23:32:10|15688.85|15568.85|15686.51|15566.51|15688.85|15568.85|15686.47|15566.47|9
1623972740000|2021-06-17 23:32:20|15686.48|15566.48|15684.5|15564.5|15686.48|15566.48|15684.5|15564.5|10
1623972750000|2021-06-17 23:32:30|15684.32|15564.32|15681.69|15561.69|15684.32|15564.32|15681.56|15561.56|10
1623972760000|2021-06-17 23:32:40|15681.51|15561.51|15682.84|15562.84|15682.84|15562.84|15681.51|15561.51|10
1623972770000|2021-06-17 23:32:50|15683.63|15563.63|15685.29|15565.29|15685.63|15565.63|15683.63|15563.63|10
1623972780000|2021-06-17 23:33:00|15685.52|15565.52|15684.19|15564.19|15685.52|15565.52|15684.19|15564.19|10
1623972790000|2021-06-17 23:33:10|15683.46|15563.46|15681.16|15561.16|15683.71|15563.71|15681.16|15561.16|10
1623972800000|2021-06-17 23:33:20|15680.98|15560.98|15677.32|15557.32|15680.98|15560.98|15677.32|15557.32|10
1623972810000|2021-06-17 23:33:30|15677.1|15557.1|15675.59|15555.59|15677.1|15557.1|15675.59|15555.59|10
1623972820000|2021-06-17 23:33:40|15675.63|15555.63|15675.27|15555.27|15675.73|15555.73|15675.27|15555.27|9
1623972830000|2021-06-17 23:33:50|15674.81|15554.81|15671.26|15551.26|15674.81|15554.81|15671.11|15551.11|10
1623972840000|2021-06-17 23:34:00|15671.52|15551.52|15671.41|15551.41|15671.58|15551.58|15670.16|15550.16|10
1623972850000|2021-06-17 23:34:10|15671.55|15551.55|15674.68|15554.68|15674.81|15554.81|15671.55|15551.55|10
1623972860000|2021-06-17 23:34:20|15675.37|15555.37|15675.4|15555.4|15676.17|15556.17|15675.37|15555.37|10
1623972870000|2021-06-17 23:34:30|15675.2|15555.2|15673.89|15553.89|15675.2|15555.2|15673.89|15553.89|9
1623972880000|2021-06-17 23:34:40|15673.58|15553.58|15671.83|15551.83|15673.99|15553.99|15671.83|15551.83|8
1623972890000|2021-06-17 23:34:50|15671.78|15551.78|15670.16|15550.16|15671.78|15551.78|15670.16|15550.16|9
1623972900000|2021-06-17 23:35:00|15670.01|15550.01|15670.72|15550.72|15670.72|15550.72|15669.38|15549.38|9
1623972910000|2021-06-17 23:35:10|15670.26|15550.26|15673.5|15553.5|15673.5|15553.5|15670.26|15550.26|10
1623972920000|2021-06-17 23:35:20|15673.58|15553.58|15675.81|15555.81|15675.91|15555.91|15673.58|15553.58|9
1623972930000|2021-06-17 23:35:30|15676.19|15556.19|15678.05|15558.05|15678.38|15558.38|15676.19|15556.19|9
1623972940000|2021-06-17 23:35:40|15677.48|15557.48|15677.87|15557.87|15677.87|15557.87|15677.48|15557.48|10
1623972950000|2021-06-17 23:35:50|15677.93|15557.93|15686.73|15566.73|15686.73|15566.73|15677.51|15557.51|9
1623972960000|2021-06-17 23:36:00|15689.69|15569.69|15695.73|15575.73|15695.73|15575.73|15689.1|15569.1|10
1623972970000|2021-06-17 23:36:10|15695.55|15575.55|15699.8|15579.8|15699.8|15579.8|15695.23|15575.23|10
1623972980000|2021-06-17 23:36:20|15699.93|15579.93|15702.4|15582.4|15703.14|15583.14|15699.75|15579.75|10
1623972990000|2021-06-17 23:36:30|15701.46|15581.46|15700.86|15580.86|15701.46|15581.46|15700.86|15580.86|9
1623973000000|2021-06-17 23:36:40|15701.08|15581.08|15700.42|15580.42|15701.08|15581.08|15700.11|15580.11|9
1623973010000|2021-06-17 23:36:50|15700.52|15580.52|15701.16|15581.16|15701.63|15581.63|15700.02|15580.02|9
1623973020000|2021-06-17 23:37:00|15701.03|15581.03|15698.92|15578.92|15701.29|15581.29|15698.75|15578.75|10
1623973030000|2021-06-17 23:37:10|15699.86|15579.86|15699.87|15579.87|15699.95|15579.95|15699.1|15579.1|10
1623973040000|2021-06-17 23:37:20|15700.16|15580.16|15700.82|15580.82|15701.6|15581.6|15700.16|15580.16|10
1623973050000|2021-06-17 23:37:30|15700.37|15580.37|15701.53|15581.53|15701.56|15581.56|15700.37|15580.37|9
1623973060000|2021-06-17 23:37:40|15701.09|15581.09|15700.2|15580.2|15701.28|15581.28|15700.02|15580.02|9
1623973070000|2021-06-17 23:37:50|15700.09|15580.09|15701.08|15581.08|15701.08|15581.08|15699.88|15579.88|10
1623973080000|2021-06-17 23:38:00|15701.1|15581.1|15703.64|15583.64|15703.64|15583.64|15701.1|15581.1|8
1623973090000|2021-06-17 23:38:10|15703.78|15583.78|15705.4|15585.4|15705.4|15585.4|15703.78|15583.78|10
1623973100000|2021-06-17 23:38:20|15705.73|15585.73|15698.15|15578.15|15707.1|15587.1|15698.15|15578.15|10
1623973110000|2021-06-17 23:38:30|15697.77|15577.77|15693.98|15573.98|15697.77|15577.77|15693.84|15573.84|9
1623973120000|2021-06-17 23:38:40|15694.08|15574.08|15693.72|15573.72|15694.4|15574.4|15693.43|15573.43|9
1623973130000|2021-06-17 23:38:50|15693.39|15573.39|15693.59|15573.59|15693.68|15573.68|15693.23|15573.23|10
1623973140000|2021-06-17 23:39:00|15693.41|15573.41|15693.3|15573.3|15693.63|15573.63|15692.8|15572.8|10
1623973150000|2021-06-17 23:39:10|15693.37|15573.37|15693.01|15573.01|15693.69|15573.69|15693.01|15573.01|8
1623973160000|2021-06-17 23:39:20|15693.18|15573.18|15690.03|15570.03|15693.18|15573.18|15690.03|15570.03|10
1623973170000|2021-06-17 23:39:30|15689.75|15569.75|15689.12|15569.12|15689.8|15569.8|15688.7|15568.7|9
1623973180000|2021-06-17 23:39:40|15688.82|15568.82|15689.3|15569.3|15690.08|15570.08|15688.74|15568.74|9
1623973190000|2021-06-17 23:39:50|15689.54|15569.54|15689.97|15569.97|15690.53|15570.53|15689.54|15569.54|10
1623973200000|2021-06-17 23:40:00|15690|15570|15691.84|15571.84|15691.84|15571.84|15690|15570|9
1623973210000|2021-06-17 23:40:10|15691.8|15571.8|15694.58|15574.58|15694.85|15574.85|15691.8|15571.8|9
1623973220000|2021-06-17 23:40:20|15694.55|15574.55|15694.68|15574.68|15694.68|15574.68|15693.63|15573.63|10
1623973230000|2021-06-17 23:40:30|15694.53|15574.53|15694.99|15574.99|15695.45|15575.45|15694.53|15574.53|8
1623973240000|2021-06-17 23:40:40|15695|15575|15694.1|15574.1|15695.13|15575.13|15693.28|15573.28|9
1623973250000|2021-06-17 23:40:50|15694.11|15574.11|15695.04|15575.04|15695.04|15575.04|15694.08|15574.08|10
1623973260000|2021-06-17 23:41:00|15694.82|15574.82|15694.49|15574.49|15695.31|15575.31|15694.29|15574.29|10
1623973270000|2021-06-17 23:41:10|15694.63|15574.63|15693.74|15573.74|15694.63|15574.63|15693.74|15573.74|10
1623973280000|2021-06-17 23:41:20|15693.91|15573.91|15693.31|15573.31|15693.93|15573.93|15693.31|15573.31|10
1623973290000|2021-06-17 23:41:30|15693.3|15573.3|15692.59|15572.59|15693.58|15573.58|15692.59|15572.59|9
1623973300000|2021-06-17 23:41:40|15692.27|15572.27|15691.63|15571.63|15692.27|15572.27|15691.63|15571.63|10
1623973310000|2021-06-17 23:41:50|15691.64|15571.64|15690.79|15570.79|15691.72|15571.72|15690.79|15570.79|10
1623973320000|2021-06-17 23:42:00|15691.22|15571.22|15690.69|15570.69|15691.32|15571.32|15690.64|15570.64|10
1623973330000|2021-06-17 23:42:10|15690.31|15570.31|15689.98|15569.98|15690.31|15570.31|15689.59|15569.59|10
1623973340000|2021-06-17 23:42:20|15690.17|15570.17|15691.81|15571.81|15691.83|15571.83|15690.17|15570.17|9
1623973350000|2021-06-17 23:42:30|15691.86|15571.86|15692.62|15572.62|15692.77|15572.77|15691.86|15571.86|9
1623973360000|2021-06-17 23:42:40|15693.07|15573.07|15693.28|15573.28|15693.28|15573.28|15693.03|15573.03|9
1623973370000|2021-06-17 23:42:50|15693.3|15573.3|15693.06|15573.06|15693.75|15573.75|15693.06|15573.06|7
1623973380000|2021-06-17 23:43:00|15693.83|15573.83|15696.17|15576.17|15696.17|15576.17|15693.66|15573.66|10
1623973390000|2021-06-17 23:43:10|15696.71|15576.71|15697.92|15577.92|15697.97|15577.97|15696.71|15576.71|10
1623973400000|2021-06-17 23:43:20|15697.96|15577.96|15702|15582|15702|15582|15697.88|15577.88|9
1623973410000|2021-06-17 23:43:30|15702.04|15582.04|15702.91|15582.91|15703|15583|15702.04|15582.04|10
1623973420000|2021-06-17 23:43:40|15702.89|15582.89|15703.65|15583.65|15704.12|15584.12|15702.89|15582.89|9
1623973430000|2021-06-17 23:43:50|15703.46|15583.46|15703.34|15583.34|15703.47|15583.47|15703.07|15583.07|10
1623973440000|2021-06-17 23:44:00|15703.5|15583.5|15701.45|15581.45|15703.5|15583.5|15701.45|15581.45|9
1623973450000|2021-06-17 23:44:10|15700.59|15580.59|15697.93|15577.93|15700.71|15580.71|15697.93|15577.93|10
1623973460000|2021-06-17 23:44:20|15697.79|15577.79|15696.67|15576.67|15697.79|15577.79|15696.67|15576.67|10
1623973470000|2021-06-17 23:44:30|15696.55|15576.55|15696.16|15576.16|15696.77|15576.77|15696.11|15576.11|10
1623973480000|2021-06-17 23:44:40|15696.39|15576.39|15695.87|15575.87|15696.53|15576.53|15695.87|15575.87|10
1623973490000|2021-06-17 23:44:50|15695.64|15575.64|15694.05|15574.05|15695.67|15575.67|15694.05|15574.05|10
1623973500000|2021-06-17 23:45:00|15693.76|15573.76|15693.27|15573.27|15693.76|15573.76|15693.27|15573.27|10
1623973510000|2021-06-17 23:45:10|15693.5|15573.5|15694.25|15574.25|15694.56|15574.56|15693.21|15573.21|10
1623973520000|2021-06-17 23:45:20|15694.22|15574.22|15692.58|15572.58|15694.27|15574.27|15692.47|15572.47|10
1623973530000|2021-06-17 23:45:30|15692.45|15572.45|15693.88|15573.88|15694|15574|15692.39|15572.39|10
1623973540000|2021-06-17 23:45:40|15693.79|15573.79|15694.54|15574.54|15694.54|15574.54|15693.79|15573.79|10
1623973550000|2021-06-17 23:45:50|15694.43|15574.43|15696.4|15576.4|15696.4|15576.4|15694.42|15574.42|9
1623973560000|2021-06-17 23:46:00|15696.24|15576.24|15696.19|15576.19|15696.35|15576.35|15696.17|15576.17|8
1623973570000|2021-06-17 23:46:10|15696.18|15576.18|15697.25|15577.25|15697.41|15577.41|15696.18|15576.18|10
1623973580000|2021-06-17 23:46:20|15696.82|15576.82|15697.26|15577.26|15697.33|15577.33|15696.8|15576.8|10
1623973590000|2021-06-17 23:46:30|15697.51|15577.51|15697.8|15577.8|15697.8|15577.8|15697.11|15577.11|7
1623973600000|2021-06-17 23:46:40|15697.93|15577.93|15698.08|15578.08|15698.34|15578.34|15697.67|15577.67|10
1623973610000|2021-06-17 23:46:50|15697.79|15577.79|15699.17|15579.17|15699.17|15579.17|15697.64|15577.64|9
1623973620000|2021-06-17 23:47:00|15699.31|15579.31|15702.82|15582.82|15702.82|15582.82|15699.26|15579.26|10
1623973630000|2021-06-17 23:47:10|15702.79|15582.79|15704.17|15584.17|15704.17|15584.17|15702.79|15582.79|10
1623973640000|2021-06-17 23:47:20|15705.13|15585.13|15710.77|15590.77|15710.77|15590.77|15705.05|15585.05|10
1623973650000|2021-06-17 23:47:30|15710.73|15590.73|15714.02|15594.02|15714.02|15594.02|15710.73|15590.73|10
1623973660000|2021-06-17 23:47:40|15714.14|15594.14|15715.54|15595.54|15715.54|15595.54|15714.11|15594.11|8
1623973670000|2021-06-17 23:47:50|15715.58|15595.58|15716.73|15596.73|15716.73|15596.73|15715.58|15595.58|7
1623973680000|2021-06-17 23:48:00|15716.81|15596.81|15720.07|15600.07|15720.07|15600.07|15716.81|15596.81|10
1623973690000|2021-06-17 23:48:10|15720.73|15600.73|15726.98|15606.98|15726.98|15606.98|15720.73|15600.73|9
1623973700000|2021-06-17 23:48:20|15727.48|15607.48|15728.82|15608.82|15728.82|15608.82|15727.35|15607.35|8
1623973710000|2021-06-17 23:48:30|15729.05|15609.05|15733.79|15613.79|15733.79|15613.79|15728.97|15608.97|10
1623973720000|2021-06-17 23:48:40|15733.82|15613.82|15740.16|15620.16|15740.16|15620.16|15733.82|15613.82|9
1623973730000|2021-06-17 23:48:50|15740.44|15620.44|15742.18|15622.18|15742.18|15622.18|15740.4|15620.4|10
1623973740000|2021-06-17 23:49:00|15742.7|15622.7|15741.1|15621.1|15742.7|15622.7|15741.1|15621.1|10
1623973750000|2021-06-17 23:49:10|15740.96|15620.96|15738.8|15618.8|15740.96|15620.96|15738.77|15618.77|10
1623973760000|2021-06-17 23:49:20|15741.95|15621.95|15742.06|15622.06|15742.06|15622.06|15741.33|15621.33|10
1623973770000|2021-06-17 23:49:30|15742.47|15622.47|15744.45|15624.45|15744.45|15624.45|15742.47|15622.47|10
1623973780000|2021-06-17 23:49:40|15744.33|15624.33|15745.11|15625.11|15745.24|15625.24|15744.09|15624.09|9
1623973790000|2021-06-17 23:49:50|15745.15|15625.15|15747.04|15627.04|15747.04|15627.04|15744.7|15624.7|10
1623973800000|2021-06-17 23:50:00|15747.42|15627.42|15760.25|15640.25|15760.25|15640.25|15747.42|15627.42|10
1623973810000|2021-06-17 23:50:10|15760.86|15640.86|15768.88|15648.88|15768.88|15648.88|15760.86|15640.86|10
1623973820000|2021-06-17 23:50:20|15771.19|15651.19|15776.44|15656.44|15776.64|15656.64|15771.19|15651.19|10
1623973830000|2021-06-17 23:50:30|15775.97|15655.97|15772.61|15652.61|15775.97|15655.97|15772.61|15652.61|10
1623973840000|2021-06-17 23:50:40|15772.67|15652.67|15773.03|15653.03|15773.33|15653.33|15772.3|15652.3|9
1623973850000|2021-06-17 23:50:50|15772.98|15652.98|15773.43|15653.43|15774.56|15654.56|15772.98|15652.98|10
1623973860000|2021-06-17 23:51:00|15772.8|15652.8|15775.4|15655.4|15775.4|15655.4|15772.77|15652.77|10
1623973870000|2021-06-17 23:51:10|15775.41|15655.41|15777.59|15657.59|15777.63|15657.63|15774.52|15654.52|10
1623973880000|2021-06-17 23:51:20|15778.17|15658.17|15778.49|15658.49|15779.96|15659.96|15778.17|15658.17|10
1623973890000|2021-06-17 23:51:30|15778.61|15658.61|15776.28|15656.28|15778.69|15658.69|15776.28|15656.28|10
1623973900000|2021-06-17 23:51:40|15776.02|15656.02|15774.8|15654.8|15776.04|15656.04|15774.8|15654.8|10
1623973910000|2021-06-17 23:51:50|15774.6|15654.6|15773.08|15653.08|15774.6|15654.6|15772.26|15652.26|10
1623973920000|2021-06-17 23:52:00|15772.33|15652.33|15771.59|15651.59|15772.76|15652.76|15771.59|15651.59|9
1623973930000|2021-06-17 23:52:10|15770.66|15650.66|15767.48|15647.48|15770.66|15650.66|15767.48|15647.48|9
1623973940000|2021-06-17 23:52:20|15767.14|15647.14|15761.2|15641.2|15767.14|15647.14|15761.12|15641.12|10
1623973950000|2021-06-17 23:52:30|15761.45|15641.45|15761.86|15641.86|15761.86|15641.86|15760.88|15640.88|10
1623973960000|2021-06-17 23:52:40|15762.05|15642.05|15762.6|15642.6|15762.98|15642.98|15761.63|15641.63|10
1623973970000|2021-06-17 23:52:50|15762.56|15642.56|15763.95|15643.95|15763.97|15643.97|15762.56|15642.56|10
1623973980000|2021-06-17 23:53:00|15763.81|15643.81|15763.22|15643.22|15763.81|15643.81|15763.03|15643.03|9
1623973990000|2021-06-17 23:53:10|15763.47|15643.47|15763.41|15643.41|15763.95|15643.95|15763.26|15643.26|9
1623974000000|2021-06-17 23:53:20|15763.36|15643.36|15763.22|15643.22|15763.41|15643.41|15763.14|15643.14|8
1623974010000|2021-06-17 23:53:30|15763.04|15643.04|15764.81|15644.81|15764.82|15644.82|15762.98|15642.98|9
1623974020000|2021-06-17 23:53:40|15764.41|15644.41|15765.81|15645.81|15766.25|15646.25|15764.08|15644.08|10
1623974030000|2021-06-17 23:53:50|15766.08|15646.08|15766.39|15646.39|15766.93|15646.93|15766.08|15646.08|9
1623974040000|2021-06-17 23:54:00|15767.2|15647.2|15767.35|15647.35|15767.67|15647.67|15767.04|15647.04|9
1623974050000|2021-06-17 23:54:10|15767.52|15647.52|15766.48|15646.48|15767.52|15647.52|15766.34|15646.34|7
1623974060000|2021-06-17 23:54:20|15766.75|15646.75|15770.44|15650.44|15770.44|15650.44|15766.75|15646.75|10
1623974070000|2021-06-17 23:54:30|15770.62|15650.62|15771.43|15651.43|15772.14|15652.14|15770.29|15650.29|10
1623974080000|2021-06-17 23:54:40|15771.18|15651.18|15769.77|15649.77|15771.4|15651.4|15769.77|15649.77|10
1623974090000|2021-06-17 23:54:50|15769.8|15649.8|15769.66|15649.66|15770.54|15650.54|15769.66|15649.66|10
1623974100000|2021-06-17 23:55:00|15769.27|15649.27|15768.47|15648.47|15769.4|15649.4|15768.42|15648.42|9
1623974110000|2021-06-17 23:55:10|15768.59|15648.59|15774.67|15654.67|15774.67|15654.67|15768.59|15648.59|10
1623974120000|2021-06-17 23:55:20|15775.42|15655.42|15776.97|15656.97|15776.98|15656.98|15775.3|15655.3|9
1623974130000|2021-06-17 23:55:30|15776.99|15656.99|15777.36|15657.36|15777.97|15657.97|15776.99|15656.99|10
1623974140000|2021-06-17 23:55:40|15777.29|15657.29|15776.84|15656.84|15777.41|15657.41|15776.84|15656.84|9
1623974150000|2021-06-17 23:55:50|15776.53|15656.53|15773.45|15653.45|15776.53|15656.53|15773.45|15653.45|10
1623974160000|2021-06-17 23:56:00|15773.8|15653.8|15771.98|15651.98|15774.17|15654.17|15771.98|15651.98|10
1623974170000|2021-06-17 23:56:10|15771.62|15651.62|15769.93|15649.93|15771.62|15651.62|15769.93|15649.93|10
1623974180000|2021-06-17 23:56:20|15769.34|15649.34|15767.35|15647.35|15769.38|15649.38|15767.35|15647.35|10
1623974190000|2021-06-17 23:56:30|15766.96|15646.96|15766.28|15646.28|15766.96|15646.96|15766.25|15646.25|8
1623974200000|2021-06-17 23:56:40|15766.04|15646.04|15765.42|15645.42|15766.04|15646.04|15764.49|15644.49|10
1623974210000|2021-06-17 23:56:50|15766.37|15646.37|15766.6|15646.6|15767.14|15647.14|15766.28|15646.28|10
1623974220000|2021-06-17 23:57:00|15766.76|15646.76|15766.94|15646.94|15767.02|15647.02|15766.76|15646.76|8
1623974230000|2021-06-17 23:57:10|15766.82|15646.82|15763.81|15643.81|15766.82|15646.82|15763.81|15643.81|7
1623974240000|2021-06-17 23:57:20|15763.89|15643.89|15762.57|15642.57|15764.15|15644.15|15762.57|15642.57|10
1623974250000|2021-06-17 23:57:30|15761.68|15641.68|15757|15637|15761.68|15641.68|15757|15637|10
1623974260000|2021-06-17 23:57:40|15756.67|15636.67|15752.27|15632.27|15756.67|15636.67|15752.27|15632.27|10
1623974270000|2021-06-17 23:57:50|15751.56|15631.56|15748.92|15628.92|15751.56|15631.56|15748.92|15628.92|10
1623974280000|2021-06-17 23:58:00|15748.57|15628.57|15748.79|15628.79|15749.2|15629.2|15748.39|15628.39|10
1623974290000|2021-06-17 23:58:10|15748.86|15628.86|15749.14|15629.14|15749.74|15629.74|15748.59|15628.59|9
1623974300000|2021-06-17 23:58:20|15749.13|15629.13|15747.58|15627.58|15749.13|15629.13|15747.53|15627.53|10
1623974310000|2021-06-17 23:58:30|15747.68|15627.68|15747.97|15627.97|15748.07|15628.07|15747.55|15627.55|9
1623974320000|2021-06-17 23:58:40|15747.14|15627.14|15748.03|15628.03|15748.03|15628.03|15747.09|15627.09|9
1623974330000|2021-06-17 23:58:50|15748.04|15628.04|15748.8|15628.8|15748.8|15628.8|15748.04|15628.04|8
1623974340000|2021-06-17 23:59:00|15748.99|15628.99|15754.42|15634.42|15754.51|15634.51|15748.99|15628.99|10
1623974350000|2021-06-17 23:59:10|15754.21|15634.21|15756.23|15636.23|15756.31|15636.31|15754.21|15634.21|10
1623974360000|2021-06-17 23:59:20|15756.1|15636.1|15755.3|15635.3|15756.1|15636.1|15755.3|15635.3|9
1623974370000|2021-06-17 23:59:30|15755.48|15635.48|15754.84|15634.84|15755.51|15635.51|15754.84|15634.84|9
1623974380000|2021-06-17 23:59:40|15754.64|15634.64|15758.6|15638.6|15758.6|15638.6|15754.64|15634.64|9
1623974390000|2021-06-17 23:59:50|15758.44|15638.44|15761.37|15641.37|15761.37|15641.37|15758.44|15638.44|10
1623974400000|2021-06-18 00:00:00|15761.46|15641.46|15765.08|15645.08|15765.08|15645.08|15761.46|15641.46|10
1623974410000|2021-06-18 00:00:10|15765.76|15645.76|15766.89|15646.89|15768.63|15648.63|15764.92|15644.92|10
1623974420000|2021-06-18 00:00:20|15766.43|15646.43|15762.4|15642.4|15766.62|15646.62|15762.4|15642.4|10
1623974430000|2021-06-18 00:00:30|15760.59|15640.59|15756.78|15636.78|15760.59|15640.59|15756.78|15636.78|10
1623974440000|2021-06-18 00:00:40|15756.52|15636.52|15752.26|15632.26|15756.86|15636.86|15752.26|15632.26|10
1623974450000|2021-06-18 00:00:50|15751.42|15631.42|15751.67|15631.67|15751.92|15631.92|15751.42|15631.42|10
1623974460000|2021-06-18 00:01:00|15751.87|15631.87|15753.06|15633.06|15753.17|15633.17|15751.87|15631.87|10
1623974470000|2021-06-18 00:01:10|15753.1|15633.1|15753.78|15633.78|15753.99|15633.99|15753.1|15633.1|9
1623974480000|2021-06-18 00:01:20|15754.06|15634.06|15763.07|15643.07|15763.07|15643.07|15754.06|15634.06|10
1623974490000|2021-06-18 00:01:30|15763.56|15643.56|15764.96|15644.96|15765.53|15645.53|15763.56|15643.56|10
1623974500000|2021-06-18 00:01:40|15765.06|15645.06|15764.18|15644.18|15765.3|15645.3|15764.18|15644.18|10
1623974510000|2021-06-18 00:01:50|15764.46|15644.46|15760.28|15640.28|15764.5|15644.5|15760.28|15640.28|10
1623974520000|2021-06-18 00:02:00|15759.35|15639.35|15757.48|15637.48|15759.42|15639.42|15757.48|15637.48|10
1623974530000|2021-06-18 00:02:10|15757.07|15637.07|15750.07|15630.07|15757.08|15637.08|15750.07|15630.07|10
1623974540000|2021-06-18 00:02:20|15748.44|15628.44|15746.58|15626.58|15748.44|15628.44|15746.48|15626.48|10
1623974550000|2021-06-18 00:02:30|15746.73|15626.73|15743.99|15623.99|15746.73|15626.73|15743.81|15623.81|10
1623974560000|2021-06-18 00:02:40|15743.81|15623.81|15740.99|15620.99|15743.81|15623.81|15739.26|15619.26|9
1623974570000|2021-06-18 00:02:50|15740.65|15620.65|15740.16|15620.16|15740.65|15620.65|15739.34|15619.34|10
1623974580000|2021-06-18 00:03:00|15740.88|15620.88|15742.76|15622.76|15743.96|15623.96|15740.88|15620.88|10
1623974590000|2021-06-18 00:03:10|15742.65|15622.65|15735.93|15615.93|15742.65|15622.65|15735.93|15615.93|10
1623974600000|2021-06-18 00:03:20|15734.64|15614.64|15732.65|15612.65|15734.64|15614.64|15732.65|15612.65|10
1623974610000|2021-06-18 00:03:30|15732.78|15612.78|15736.35|15616.35|15736.35|15616.35|15732.78|15612.78|9
1623974620000|2021-06-18 00:03:40|15736.29|15616.29|15736.33|15616.33|15736.77|15616.77|15736.2|15616.2|9
1623974630000|2021-06-18 00:03:50|15736.17|15616.17|15737.08|15617.08|15737.17|15617.17|15735.94|15615.94|10
1623974640000|2021-06-18 00:04:00|15737.54|15617.54|15736.44|15616.44|15737.54|15617.54|15736.44|15616.44|9
1623974650000|2021-06-18 00:04:10|15735.95|15615.95|15735.09|15615.09|15735.95|15615.95|15735.09|15615.09|10
1623974660000|2021-06-18 00:04:20|15734.62|15614.62|15733.82|15613.82|15734.63|15614.63|15733.43|15613.43|10
1623974670000|2021-06-18 00:04:30|15732.54|15612.54|15735.95|15615.95|15735.95|15615.95|15732.54|15612.54|8
1623974680000|2021-06-18 00:04:40|15735.35|15615.35|15735.59|15615.59|15736.92|15616.92|15735.35|15615.35|10
1623974690000|2021-06-18 00:04:50|15736.5|15616.5|15736.89|15616.89|15737.06|15617.06|15736.43|15616.43|9
1623974700000|2021-06-18 00:05:00|15736.91|15616.91|15736.89|15616.89|15737.65|15617.65|15736.75|15616.75|9
1623974710000|2021-06-18 00:05:10|15736.74|15616.74|15734.96|15614.96|15736.74|15616.74|15734.96|15614.96|10
1623974720000|2021-06-18 00:05:20|15734.45|15614.45|15730.91|15610.91|15734.45|15614.45|15730.91|15610.91|9
1623974730000|2021-06-18 00:05:30|15731.08|15611.08|15730|15610|15731.08|15611.08|15729.97|15609.97|10
1623974740000|2021-06-18 00:05:40|15730.01|15610.01|15730.35|15610.35|15730.35|15610.35|15729.78|15609.78|7
1623974750000|2021-06-18 00:05:50|15730.36|15610.36|15730.3|15610.3|15730.4|15610.4|15730.13|15610.13|9
1623974760000|2021-06-18 00:06:00|15730.61|15610.61|15731.04|15611.04|15731.28|15611.28|15730.61|15610.61|8
1623974770000|2021-06-18 00:06:10|15731.25|15611.25|15727.01|15607.01|15731.25|15611.25|15726.91|15606.91|10
1623974780000|2021-06-18 00:06:20|15726.81|15606.81|15723.07|15603.07|15726.81|15606.81|15723.07|15603.07|10
1623974790000|2021-06-18 00:06:30|15722.64|15602.64|15718.2|15598.2|15722.64|15602.64|15718.2|15598.2|10
1623974800000|2021-06-18 00:06:40|15718.43|15598.43|15717.25|15597.25|15718.69|15598.69|15717.25|15597.25|10
1623974810000|2021-06-18 00:06:50|15715.45|15595.45|15714.35|15594.35|15715.45|15595.45|15714.35|15594.35|9
1623974820000|2021-06-18 00:07:00|15713.41|15593.41|15712.84|15592.84|15713.59|15593.59|15712.84|15592.84|9
1623974830000|2021-06-18 00:07:10|15712.33|15592.33|15710.69|15590.69|15712.33|15592.33|15710.58|15590.58|10
1623974840000|2021-06-18 00:07:20|15711|15591|15708.92|15588.92|15711|15591|15708.91|15588.91|9
1623974850000|2021-06-18 00:07:30|15708.9|15588.9|15707.83|15587.83|15709.11|15589.11|15707.83|15587.83|10
1623974860000|2021-06-18 00:07:40|15707.88|15587.88|15704.78|15584.78|15707.88|15587.88|15704.78|15584.78|10
1623974870000|2021-06-18 00:07:50|15703.91|15583.91|15698.73|15578.73|15703.91|15583.91|15698.73|15578.73|10
1623974880000|2021-06-18 00:08:00|15697.86|15577.86|15699.51|15579.51|15699.51|15579.51|15696.25|15576.25|9
1623974890000|2021-06-18 00:08:10|15700.15|15580.15|15704.17|15584.17|15704.17|15584.17|15700.15|15580.15|10
1623974900000|2021-06-18 00:08:20|15704.47|15584.47|15705.95|15585.95|15706.45|15586.45|15704.47|15584.47|9
1623974910000|2021-06-18 00:08:30|15705.88|15585.88|15705.57|15585.57|15705.88|15585.88|15705.11|15585.11|10
1623974920000|2021-06-18 00:08:40|15705.24|15585.24|15704.82|15584.82|15705.24|15585.24|15704.48|15584.48|8
1623974930000|2021-06-18 00:08:50|15704.94|15584.94|15705.49|15585.49|15705.49|15585.49|15704.81|15584.81|9
1623974940000|2021-06-18 00:09:00|15706.69|15586.69|15705.99|15585.99|15706.69|15586.69|15705.9|15585.9|9
1623974950000|2021-06-18 00:09:10|15706.73|15586.73|15708.31|15588.31|15708.31|15588.31|15706.68|15586.68|10
1623974960000|2021-06-18 00:09:20|15708.35|15588.35|15710.24|15590.24|15710.24|15590.24|15708.31|15588.31|9
1623974970000|2021-06-18 00:09:30|15710.07|15590.07|15709.87|15589.87|15710.07|15590.07|15709.44|15589.44|10
1623974980000|2021-06-18 00:09:40|15709.85|15589.85|15710.17|15590.17|15710.66|15590.66|15709.81|15589.81|9
1623974990000|2021-06-18 00:09:50|15710.21|15590.21|15713.72|15593.72|15713.72|15593.72|15710.21|15590.21|10
1623975000000|2021-06-18 00:10:00|15713.64|15593.64|15716|15596|15716.28|15596.28|15713.64|15593.64|10
1623975010000|2021-06-18 00:10:10|15717.42|15597.42|15721.48|15601.48|15721.48|15601.48|15717.42|15597.42|9
1623975020000|2021-06-18 00:10:20|15721.93|15601.93|15724.82|15604.82|15724.82|15604.82|15721.88|15601.88|10
1623975030000|2021-06-18 00:10:30|15724.92|15604.92|15730.11|15610.11|15730.11|15610.11|15724.92|15604.92|10
1623975040000|2021-06-18 00:10:40|15731.04|15611.04|15734.1|15614.1|15734.45|15614.45|15731.04|15611.04|10
1623975050000|2021-06-18 00:10:50|15734.15|15614.15|15735.03|15615.03|15735.03|15615.03|15734.09|15614.09|10
1623975060000|2021-06-18 00:11:00|15734.85|15614.85|15736.96|15616.96|15736.96|15616.96|15734.85|15614.85|10
1623975070000|2021-06-18 00:11:10|15737.03|15617.03|15741.9|15621.9|15741.98|15621.98|15737.03|15617.03|10
1623975080000|2021-06-18 00:11:20|15743.05|15623.05|15748.6|15628.6|15748.6|15628.6|15743.05|15623.05|8
1623975090000|2021-06-18 00:11:30|15749.2|15629.2|15748.82|15628.82|15749.22|15629.22|15748.75|15628.75|9
1623975100000|2021-06-18 00:11:40|15749.12|15629.12|15748.98|15628.98|15750.04|15630.04|15748.98|15628.98|9
1623975110000|2021-06-18 00:11:50|15749.14|15629.14|15754.57|15634.57|15754.58|15634.58|15749.06|15629.06|10
1623975120000|2021-06-18 00:12:00|15754.36|15634.36|15753.79|15633.79|15754.49|15634.49|15753.79|15633.79|10
1623975130000|2021-06-18 00:12:10|15753.57|15633.57|15754.38|15634.38|15754.38|15634.38|15752.87|15632.87|10
1623975140000|2021-06-18 00:12:20|15754.4|15634.4|15754.54|15634.54|15754.54|15634.54|15753.98|15633.98|10
1623975150000|2021-06-18 00:12:30|15754.49|15634.49|15753.11|15633.11|15754.64|15634.64|15753.11|15633.11|10
1623975160000|2021-06-18 00:12:40|15753.28|15633.28|15754.22|15634.22|15754.22|15634.22|15753.25|15633.25|10
1623975170000|2021-06-18 00:12:50|15754.25|15634.25|15754.58|15634.58|15754.75|15634.75|15754.25|15634.25|9
1623975180000|2021-06-18 00:13:00|15754.67|15634.67|15755.34|15635.34|15755.43|15635.43|15754.67|15634.67|7
1623975190000|2021-06-18 00:13:10|15755.32|15635.32|15755.13|15635.13|15755.35|15635.35|15754.88|15634.88|9
1623975200000|2021-06-18 00:13:20|15755.12|15635.12|15755.85|15635.85|15755.85|15635.85|15754.58|15634.58|10
1623975210000|2021-06-18 00:13:30|15756|15636|15757.33|15637.33|15757.33|15637.33|15755.94|15635.94|7
1623975220000|2021-06-18 00:13:40|15758.3|15638.3|15760.18|15640.18|15760.18|15640.18|15758.3|15638.3|10
1623975230000|2021-06-18 00:13:50|15761.25|15641.25|15762.44|15642.44|15762.44|15642.44|15761.05|15641.05|10
1623975240000|2021-06-18 00:14:00|15762.4|15642.4|15766.39|15646.39|15766.39|15646.39|15762.4|15642.4|10
1623975250000|2021-06-18 00:14:10|15766.48|15646.48|15771.74|15651.74|15771.8|15651.8|15766.48|15646.48|10
1623975260000|2021-06-18 00:14:20|15771.93|15651.93|15775.11|15655.11|15775.11|15655.11|15771.93|15651.93|10
1623975270000|2021-06-18 00:14:30|15775.22|15655.22|15778.87|15658.87|15779.02|15659.02|15775.22|15655.22|10
1623975280000|2021-06-18 00:14:40|15779.08|15659.08|15780.51|15660.51|15780.51|15660.51|15779.05|15659.05|10
1623975290000|2021-06-18 00:14:50|15780.94|15660.94|15782.94|15662.94|15782.94|15662.94|15780.94|15660.94|9
1623975300000|2021-06-18 00:15:00|15783.07|15663.07|15783.92|15663.92|15786.03|15666.03|15783.07|15663.07|9
1623975310000|2021-06-18 00:15:10|15783.2|15663.2|15781.51|15661.51|15783.2|15663.2|15781.51|15661.51|10
1623975320000|2021-06-18 00:15:20|15781.17|15661.17|15779.18|15659.18|15781.24|15661.24|15779.18|15659.18|10
1623975330000|2021-06-18 00:15:30|15779.13|15659.13|15775.65|15655.65|15779.65|15659.65|15775.65|15655.65|10
1623975340000|2021-06-18 00:15:40|15776.19|15656.19|15775.23|15655.23|15776.33|15656.33|15775.23|15655.23|9
1623975350000|2021-06-18 00:15:50|15774.97|15654.97|15773.4|15653.4|15775.02|15655.02|15773.4|15653.4|10
1623975360000|2021-06-18 00:16:00|15773.09|15653.09|15772.15|15652.15|15773.29|15653.29|15772.15|15652.15|10
1623975370000|2021-06-18 00:16:10|15772.12|15652.12|15772.69|15652.69|15772.69|15652.69|15771.83|15651.83|9
1623975380000|2021-06-18 00:16:20|15772.82|15652.82|15776.31|15656.31|15776.31|15656.31|15772.72|15652.72|10
1623975390000|2021-06-18 00:16:30|15776.97|15656.97|15778.63|15658.63|15778.63|15658.63|15776.73|15656.73|9
1623975400000|2021-06-18 00:16:40|15778.73|15658.73|15781.38|15661.38|15781.38|15661.38|15778.6|15658.6|10
1623975410000|2021-06-18 00:16:50|15781.59|15661.59|15782.47|15662.47|15782.47|15662.47|15781.59|15661.59|9
1623975420000|2021-06-18 00:17:00|15782.24|15662.24|15784.89|15664.89|15784.89|15664.89|15782.23|15662.23|9
1623975430000|2021-06-18 00:17:10|15784.94|15664.94|15790.07|15670.07|15790.17|15670.17|15784.94|15664.94|10
1623975440000|2021-06-18 00:17:20|15790.79|15670.79|15794.09|15674.09|15794.09|15674.09|15790.73|15670.73|10
1623975450000|2021-06-18 00:17:30|15794.58|15674.58|15797.35|15677.35|15797.35|15677.35|15794.58|15674.58|10
1623975460000|2021-06-18 00:17:40|15797.54|15677.54|15794.73|15674.73|15797.54|15677.54|15794.73|15674.73|10
1623975470000|2021-06-18 00:17:50|15793.97|15673.97|15793.74|15673.74|15794.05|15674.05|15793.59|15673.59|9
1623975480000|2021-06-18 00:18:00|15793.69|15673.69|15790.35|15670.35|15793.69|15673.69|15790.35|15670.35|10
1623975490000|2021-06-18 00:18:10|15790.31|15670.31|15784.72|15664.72|15790.31|15670.31|15784.72|15664.72|10
1623975500000|2021-06-18 00:18:20|15783.8|15663.8|15785.8|15665.8|15786.21|15666.21|15783.5|15663.5|10
1623975510000|2021-06-18 00:18:30|15785.64|15665.64|15785.17|15665.17|15785.78|15665.78|15785.16|15665.16|10
1623975520000|2021-06-18 00:18:40|15785.74|15665.74|15786.58|15666.58|15786.89|15666.89|15785.52|15665.52|9
1623975530000|2021-06-18 00:18:50|15786.78|15666.78|15788.11|15668.11|15788.24|15668.24|15786.78|15666.78|9
1623975540000|2021-06-18 00:19:00|15788|15668|15785.45|15665.45|15788|15668|15785.45|15665.45|10
1623975550000|2021-06-18 00:19:10|15785.68|15665.68|15788.09|15668.09|15788.09|15668.09|15785.59|15665.59|9
1623975560000|2021-06-18 00:19:20|15788.47|15668.47|15787.17|15667.17|15788.74|15668.74|15787.17|15667.17|10
1623975570000|2021-06-18 00:19:30|15787.18|15667.18|15786.63|15666.63|15787.18|15667.18|15786.61|15666.61|10
1623975580000|2021-06-18 00:19:40|15786.25|15666.25|15785.14|15665.14|15786.25|15666.25|15784.92|15664.92|10
1623975590000|2021-06-18 00:19:50|15785.03|15665.03|15785.88|15665.88|15785.99|15665.99|15785.03|15665.03|10
1623975600000|2021-06-18 00:20:00|15785.99|15665.99|15785.56|15665.56|15785.99|15665.99|15785.56|15665.56|10
1623975610000|2021-06-18 00:20:10|15785.55|15665.55|15782.18|15662.18|15785.55|15665.55|15781.93|15661.93|8
1623975620000|2021-06-18 00:20:20|15782.17|15662.17|15780.69|15660.69|15782.17|15662.17|15780.61|15660.61|10
1623975630000|2021-06-18 00:20:30|15780.7|15660.7|15779.9|15659.9|15780.73|15660.73|15779.9|15659.9|8
1623975640000|2021-06-18 00:20:40|15780.09|15660.09|15779.09|15659.09|15780.1|15660.1|15779.09|15659.09|7
1623975650000|2021-06-18 00:20:50|15778.83|15658.83|15777.29|15657.29|15778.92|15658.92|15777.29|15657.29|10
1623975660000|2021-06-18 00:21:00|15776.66|15656.66|15776.25|15656.25|15777.13|15657.13|15776.2|15656.2|9
1623975670000|2021-06-18 00:21:10|15776.45|15656.45|15775.88|15655.88|15776.52|15656.52|15775.88|15655.88|9
1623975680000|2021-06-18 00:21:20|15774.61|15654.61|15772.43|15652.43|15774.61|15654.61|15772.43|15652.43|10
1623975690000|2021-06-18 00:21:30|15772.63|15652.63|15769.05|15649.05|15772.63|15652.63|15769.05|15649.05|10
1623975700000|2021-06-18 00:21:40|15768.92|15648.92|15767.83|15647.83|15768.92|15648.92|15767.5|15647.5|10
1623975710000|2021-06-18 00:21:50|15767.82|15647.82|15764.37|15644.37|15768.25|15648.25|15764.27|15644.27|10
1623975720000|2021-06-18 00:22:00|15763.03|15643.03|15762.31|15642.31|15763.03|15643.03|15762.1|15642.1|9
1623975730000|2021-06-18 00:22:10|15762.28|15642.28|15761.95|15641.95|15762.44|15642.44|15761.95|15641.95|8
1623975740000|2021-06-18 00:22:20|15761.92|15641.92|15760.85|15640.85|15761.92|15641.92|15759.97|15639.97|10
1623975750000|2021-06-18 00:22:30|15760.92|15640.92|15758.34|15638.34|15760.92|15640.92|15758.34|15638.34|9
1623975760000|2021-06-18 00:22:40|15757.83|15637.83|15755.03|15635.03|15757.84|15637.84|15755.03|15635.03|10
1623975770000|2021-06-18 00:22:50|15754.45|15634.45|15753.66|15633.66|15754.48|15634.48|15753.26|15633.26|10
1623975780000|2021-06-18 00:23:00|15754.02|15634.02|15753.25|15633.25|15754.12|15634.12|15752.56|15632.56|9
1623975790000|2021-06-18 00:23:10|15753.38|15633.38|15750.45|15630.45|15753.38|15633.38|15750.26|15630.26|10
1623975800000|2021-06-18 00:23:20|15749.63|15629.63|15746.66|15626.66|15749.63|15629.63|15746.66|15626.66|10
1623975810000|2021-06-18 00:23:30|15746.71|15626.71|15746.91|15626.91|15747.71|15627.71|15746.31|15626.31|10
1623975820000|2021-06-18 00:23:40|15746.92|15626.92|15744.48|15624.48|15746.92|15626.92|15744.48|15624.48|10
1623975830000|2021-06-18 00:23:50|15744.99|15624.99|15744.29|15624.29|15745.14|15625.14|15743.91|15623.91|10
1623975840000|2021-06-18 00:24:00|15744.17|15624.17|15742.58|15622.58|15744.51|15624.51|15742.26|15622.26|10
1623975850000|2021-06-18 00:24:10|15741.9|15621.9|15738.02|15618.02|15741.9|15621.9|15737.89|15617.89|10
1623975860000|2021-06-18 00:24:20|15737.92|15617.92|15736.83|15616.83|15738.02|15618.02|15736.61|15616.61|10
1623975870000|2021-06-18 00:24:30|15736.6|15616.6|15735.87|15615.87|15736.62|15616.62|15735.56|15615.56|9
1623975880000|2021-06-18 00:24:40|15736.19|15616.19|15736.57|15616.57|15736.63|15616.63|15736.15|15616.15|8
1623975890000|2021-06-18 00:24:50|15736.45|15616.45|15735.79|15615.79|15736.6|15616.6|15735.79|15615.79|10
1623975900000|2021-06-18 00:25:00|15735.36|15615.36|15736.73|15616.73|15736.73|15616.73|15735.24|15615.24|8
1623975910000|2021-06-18 00:25:10|15737.16|15617.16|15739.16|15619.16|15739.16|15619.16|15737.16|15617.16|10
1623975920000|2021-06-18 00:25:20|15739.14|15619.14|15740.94|15620.94|15740.99|15620.99|15739.14|15619.14|9
1623975930000|2021-06-18 00:25:30|15741.37|15621.37|15742.46|15622.46|15742.46|15622.46|15741.37|15621.37|8
1623975940000|2021-06-18 00:25:40|15742.32|15622.32|15744.42|15624.42|15744.55|15624.55|15742.32|15622.32|10
1623975950000|2021-06-18 00:25:50|15744.57|15624.57|15746.69|15626.69|15746.69|15626.69|15744.57|15624.57|7
1623975960000|2021-06-18 00:26:00|15746.84|15626.84|15749.06|15629.06|15749.06|15629.06|15746.78|15626.78|10
1623975970000|2021-06-18 00:26:10|15749.42|15629.42|15747.35|15627.35|15749.66|15629.66|15747.35|15627.35|10
1623975980000|2021-06-18 00:26:20|15747.91|15627.91|15748.16|15628.16|15748.22|15628.22|15747.51|15627.51|9
1623975990000|2021-06-18 00:26:30|15747.97|15627.97|15746.08|15626.08|15747.97|15627.97|15746.08|15626.08|9
1623976000000|2021-06-18 00:26:40|15745.78|15625.78|15744.42|15624.42|15745.81|15625.81|15744.42|15624.42|9
1623976010000|2021-06-18 00:26:50|15743.93|15623.93|15740.16|15620.16|15743.93|15623.93|15740.16|15620.16|10
1623976020000|2021-06-18 00:27:00|15740.21|15620.21|15739.55|15619.55|15740.21|15620.21|15739.46|15619.46|10
1623976030000|2021-06-18 00:27:10|15738.59|15618.59|15734.75|15614.75|15738.59|15618.59|15734.75|15614.75|10
1623976040000|2021-06-18 00:27:20|15734.57|15614.57|15732.41|15612.41|15734.57|15614.57|15732.41|15612.41|7
1623976050000|2021-06-18 00:27:30|15731.89|15611.89|15729.72|15609.72|15731.89|15611.89|15729.64|15609.64|10
1623976060000|2021-06-18 00:27:40|15729.64|15609.64|15729.06|15609.06|15729.64|15609.64|15729.02|15609.02|10
1623976070000|2021-06-18 00:27:50|15729.04|15609.04|15729.03|15609.03|15729.06|15609.06|15728.93|15608.93|7
1623976080000|2021-06-18 00:28:00|15728.76|15608.76|15729.63|15609.63|15729.79|15609.79|15728.4|15608.4|8
1623976090000|2021-06-18 00:28:10|15729.16|15609.16|15729.68|15609.68|15730.42|15610.42|15729.16|15609.16|10
1623976100000|2021-06-18 00:28:20|15729.99|15609.99|15730.15|15610.15|15730.17|15610.17|15729.99|15609.99|9
1623976110000|2021-06-18 00:28:30|15730.27|15610.27|15731.19|15611.19|15731.22|15611.22|15730.27|15610.27|10
1623976120000|2021-06-18 00:28:40|15731.16|15611.16|15732.14|15612.14|15732.14|15612.14|15730.97|15610.97|9
1623976130000|2021-06-18 00:28:50|15732.57|15612.57|15732.65|15612.65|15732.99|15612.99|15732.57|15612.57|9
1623976140000|2021-06-18 00:29:00|15732.75|15612.75|15732.85|15612.85|15733.21|15613.21|15732.65|15612.65|6
1623976150000|2021-06-18 00:29:10|15732.99|15612.99|15731.19|15611.19|15733.2|15613.2|15731.19|15611.19|10
1623976160000|2021-06-18 00:29:20|15731.09|15611.09|15731.38|15611.38|15731.38|15611.38|15730.8|15610.8|9
1623976170000|2021-06-18 00:29:30|15731.65|15611.65|15730.77|15610.77|15731.65|15611.65|15730.77|15610.77|7
1623976180000|2021-06-18 00:29:40|15730.75|15610.75|15730.37|15610.37|15730.75|15610.75|15729.8|15609.8|10
1623976190000|2021-06-18 00:29:50|15730.58|15610.58|15731.01|15611.01|15731.01|15611.01|15730.21|15610.21|10
1623976200000|2021-06-18 00:30:00|15731.1|15611.1|15727.81|15607.81|15731.13|15611.13|15727.81|15607.81|10
1623976210000|2021-06-18 00:30:10|15727.73|15607.73|15728.92|15608.92|15728.92|15608.92|15727.57|15607.57|10
1623976220000|2021-06-18 00:30:20|15729.2|15609.2|15730.53|15610.53|15730.53|15610.53|15729.13|15609.13|9
1623976230000|2021-06-18 00:30:30|15730.94|15610.94|15733.5|15613.5|15733.5|15613.5|15730.94|15610.94|10
1623976240000|2021-06-18 00:30:40|15733.31|15613.31|15733.79|15613.79|15733.79|15613.79|15733.18|15613.18|8
1623976250000|2021-06-18 00:30:50|15733.77|15613.77|15734.53|15614.53|15734.58|15614.58|15733.77|15613.77|10
1623976260000|2021-06-18 00:31:00|15734.42|15614.42|15736.38|15616.38|15736.38|15616.38|15734.04|15614.04|9
1623976270000|2021-06-18 00:31:10|15736.71|15616.71|15738.18|15618.18|15738.18|15618.18|15736.71|15616.71|10
1623976280000|2021-06-18 00:31:20|15738.33|15618.33|15740|15620|15740|15620|15738.33|15618.33|10
1623976290000|2021-06-18 00:31:30|15740.41|15620.41|15740.64|15620.64|15740.64|15620.64|15740.37|15620.37|8
1623976300000|2021-06-18 00:31:40|15740.77|15620.77|15740.78|15620.78|15740.78|15620.78|15740.76|15620.76|3
1623976310000|2021-06-18 00:31:50|15740.82|15620.82|15741.32|15621.32|15741.32|15621.32|15740.82|15620.82|9
1623976320000|2021-06-18 00:32:00|15741.53|15621.53|15741.17|15621.17|15742.15|15622.15|15741.17|15621.17|10
1623976330000|2021-06-18 00:32:10|15741.22|15621.22|15741.32|15621.32|15741.6|15621.6|15741.22|15621.22|5
1623976340000|2021-06-18 00:32:20|15741.99|15621.99|15742.4|15622.4|15742.62|15622.62|15741.84|15621.84|10
1623976350000|2021-06-18 00:32:30|15742.67|15622.67|15741.83|15621.83|15742.67|15622.67|15741.68|15621.68|8
1623976360000|2021-06-18 00:32:40|15741.87|15621.87|15741.34|15621.34|15741.89|15621.89|15741.34|15621.34|6
1623976370000|2021-06-18 00:32:50|15741.77|15621.77|15744.37|15624.37|15744.37|15624.37|15741.77|15621.77|9
1623976380000|2021-06-18 00:33:00|15743.62|15623.62|15745.78|15625.78|15745.78|15625.78|15743.62|15623.62|8
1623976390000|2021-06-18 00:33:10|15745.84|15625.84|15746.47|15626.47|15746.57|15626.57|15745.84|15625.84|10
1623976400000|2021-06-18 00:33:20|15746.34|15626.34|15747.02|15627.02|15747.02|15627.02|15746.25|15626.25|8
1623976410000|2021-06-18 00:33:30|15747.09|15627.09|15747.79|15627.79|15748.1|15628.1|15747.09|15627.09|9
1623976420000|2021-06-18 00:33:40|15747.73|15627.73|15749.98|15629.98|15749.98|15629.98|15747.35|15627.35|10
1623976430000|2021-06-18 00:33:50|15749.75|15629.75|15749.73|15629.73|15749.93|15629.93|15749.72|15629.72|9
1623976440000|2021-06-18 00:34:00|15749.76|15629.76|15748.4|15628.4|15749.76|15629.76|15748.14|15628.14|9
1623976450000|2021-06-18 00:34:10|15748.27|15628.27|15746.98|15626.98|15748.27|15628.27|15746.85|15626.85|8
1623976460000|2021-06-18 00:34:20|15746.53|15626.53|15745.46|15625.46|15746.53|15626.53|15745.44|15625.44|10
1623976470000|2021-06-18 00:34:30|15745.68|15625.68|15746.69|15626.69|15746.69|15626.69|15745.67|15625.67|6
1623976480000|2021-06-18 00:34:40|15747.03|15627.03|15747.32|15627.32|15747.32|15627.32|15746.7|15626.7|8
1623976490000|2021-06-18 00:34:50|15747.62|15627.62|15748.54|15628.54|15748.54|15628.54|15747.62|15627.62|9
1623976500000|2021-06-18 00:35:00|15748.33|15628.33|15748.11|15628.11|15748.71|15628.71|15748|15628|10
1623976510000|2021-06-18 00:35:10|15748.05|15628.05|15746.95|15626.95|15748.36|15628.36|15746.95|15626.95|8
1623976520000|2021-06-18 00:35:20|15746.38|15626.38|15745.67|15625.67|15746.49|15626.49|15745.67|15625.67|10
1623976530000|2021-06-18 00:35:30|15745.45|15625.45|15745.09|15625.09|15745.98|15625.98|15744.57|15624.57|9
1623976540000|2021-06-18 00:35:40|15745.14|15625.14|15745.39|15625.39|15745.77|15625.77|15745.14|15625.14|7
1623976550000|2021-06-18 00:35:50|15745.16|15625.16|15743.93|15623.93|15745.16|15625.16|15743.93|15623.93|6
1623976560000|2021-06-18 00:36:00|15743.34|15623.34|15740.85|15620.85|15743.36|15623.36|15740.61|15620.61|9
1623976570000|2021-06-18 00:36:10|15740.83|15620.83|15739.1|15619.1|15740.83|15620.83|15739.1|15619.1|9
1623976580000|2021-06-18 00:36:20|15738.16|15618.16|15737.37|15617.37|15738.16|15618.16|15736.8|15616.8|10
1623976590000|2021-06-18 00:36:30|15737.32|15617.32|15738.59|15618.59|15738.59|15618.59|15737.32|15617.32|7
1623976600000|2021-06-18 00:36:40|15738.53|15618.53|15738.35|15618.35|15739|15619|15737.68|15617.68|10
1623976610000|2021-06-18 00:36:50|15738.3|15618.3|15738.91|15618.91|15739.29|15619.29|15738.3|15618.3|10
1623976620000|2021-06-18 00:37:00|15739.14|15619.14|15739.92|15619.92|15739.92|15619.92|15739.14|15619.14|10
1623976630000|2021-06-18 00:37:10|15739.97|15619.97|15740.01|15620.01|15740.58|15620.58|15739.79|15619.79|9
1623976640000|2021-06-18 00:37:20|15740.04|15620.04|15740.19|15620.19|15740.35|15620.35|15740.04|15620.04|10
1623976650000|2021-06-18 00:37:30|15740.89|15620.89|15742.23|15622.23|15742.47|15622.47|15740.89|15620.89|9
1623976660000|2021-06-18 00:37:40|15742.42|15622.42|15742.99|15622.99|15743.81|15623.81|15742.42|15622.42|10
1623976670000|2021-06-18 00:37:50|15743.85|15623.85|15743.4|15623.4|15743.88|15623.88|15743.4|15623.4|9
1623976680000|2021-06-18 00:38:00|15743.06|15623.06|15742.37|15622.37|15743.07|15623.07|15742.37|15622.37|7
1623976690000|2021-06-18 00:38:10|15742.34|15622.34|15742.42|15622.42|15742.47|15622.47|15742.29|15622.29|9
1623976700000|2021-06-18 00:38:20|15742.46|15622.46|15740.78|15620.78|15742.46|15622.46|15740.68|15620.68|10
1623976710000|2021-06-18 00:38:30|15740.23|15620.23|15739.76|15619.76|15740.86|15620.86|15739.76|15619.76|7
1623976720000|2021-06-18 00:38:40|15739.65|15619.65|15739.3|15619.3|15739.65|15619.65|15739.26|15619.26|7
1623976730000|2021-06-18 00:38:50|15739.24|15619.24|15737|15617|15739.24|15619.24|15737|15617|7
1623976740000|2021-06-18 00:39:00|15736.59|15616.59|15733.06|15613.06|15736.59|15616.59|15733.06|15613.06|10
1623976750000|2021-06-18 00:39:10|15733.25|15613.25|15734.72|15614.72|15734.89|15614.89|15733.22|15613.22|10
1623976760000|2021-06-18 00:39:20|15734.77|15614.77|15734.07|15614.07|15734.96|15614.96|15734.07|15614.07|10
1623976770000|2021-06-18 00:39:30|15734|15614|15732.04|15612.04|15734|15614|15732.04|15612.04|10
1623976780000|2021-06-18 00:39:40|15731.98|15611.98|15731.52|15611.52|15731.98|15611.98|15731.39|15611.39|8
1623976790000|2021-06-18 00:39:50|15731.56|15611.56|15731.18|15611.18|15732.03|15612.03|15730.71|15610.71|10
1623976800000|2021-06-18 00:40:00|15731.08|15611.08|15730|15610|15731.08|15611.08|15730|15610|10
1623976810000|2021-06-18 00:40:10|15729.97|15609.97|15729.04|15609.04|15729.97|15609.97|15729.04|15609.04|9
1623976820000|2021-06-18 00:40:20|15729.13|15609.13|15729.15|15609.15|15729.37|15609.37|15729.05|15609.05|9
1623976830000|2021-06-18 00:40:30|15729.12|15609.12|15728.1|15608.1|15729.12|15609.12|15728.1|15608.1|10
1623976840000|2021-06-18 00:40:40|15727.46|15607.46|15725.33|15605.33|15727.46|15607.46|15725.33|15605.33|9
1623976850000|2021-06-18 00:40:50|15724.69|15604.69|15722.49|15602.49|15724.69|15604.69|15722.49|15602.49|7
1623976860000|2021-06-18 00:41:00|15722.36|15602.36|15720.01|15600.01|15722.36|15602.36|15719.73|15599.73|10
1623976870000|2021-06-18 00:41:10|15720.02|15600.02|15718.99|15598.99|15720.02|15600.02|15718.87|15598.87|10
1623976880000|2021-06-18 00:41:20|15719.13|15599.13|15719.63|15599.63|15719.63|15599.63|15719.02|15599.02|9
1623976890000|2021-06-18 00:41:30|15719.56|15599.56|15719.75|15599.75|15720.41|15600.41|15719.21|15599.21|10
1623976900000|2021-06-18 00:41:40|15719.55|15599.55|15716.11|15596.11|15719.55|15599.55|15716.11|15596.11|10
1623976910000|2021-06-18 00:41:50|15715.63|15595.63|15713.29|15593.29|15715.63|15595.63|15712.96|15592.96|10
1623976920000|2021-06-18 00:42:00|15713.05|15593.05|15713.34|15593.34|15713.54|15593.54|15712.58|15592.58|9
1623976930000|2021-06-18 00:42:10|15713.31|15593.31|15712.24|15592.24|15713.31|15593.31|15712.24|15592.24|10
1623976940000|2021-06-18 00:42:20|15711.86|15591.86|15711.97|15591.97|15711.99|15591.99|15711.35|15591.35|10
1623976950000|2021-06-18 00:42:30|15711.9|15591.9|15711.64|15591.64|15711.94|15591.94|15711.58|15591.58|7
1623976960000|2021-06-18 00:42:40|15711.56|15591.56|15710.43|15590.43|15711.58|15591.58|15710.43|15590.43|7
1623976970000|2021-06-18 00:42:50|15710.34|15590.34|15707.82|15587.82|15710.34|15590.34|15707.82|15587.82|10
1623976980000|2021-06-18 00:43:00|15707.77|15587.77|15708.1|15588.1|15708.19|15588.19|15707.39|15587.39|10
1623976990000|2021-06-18 00:43:10|15708.06|15588.06|15709.63|15589.63|15709.8|15589.8|15708.06|15588.06|10
1623977000000|2021-06-18 00:43:20|15709.83|15589.83|15710.27|15590.27|15710.27|15590.27|15709.55|15589.55|10
1623977010000|2021-06-18 00:43:30|15710.13|15590.13|15711.58|15591.58|15711.7|15591.7|15710.13|15590.13|8
1623977020000|2021-06-18 00:43:40|15711.72|15591.72|15711.66|15591.66|15711.99|15591.99|15711.51|15591.51|9
1623977030000|2021-06-18 00:43:50|15711.75|15591.75|15711.21|15591.21|15711.75|15591.75|15710.91|15590.91|9
1623977040000|2021-06-18 00:44:00|15711.31|15591.31|15711.73|15591.73|15711.76|15591.76|15711.31|15591.31|7
1623977050000|2021-06-18 00:44:10|15711.83|15591.83|15711.89|15591.89|15711.96|15591.96|15711.79|15591.79|10
1623977060000|2021-06-18 00:44:20|15711.99|15591.99|15711.89|15591.89|15712.2|15592.2|15711.89|15591.89|7
1623977070000|2021-06-18 00:44:30|15711.84|15591.84|15709.5|15589.5|15711.84|15591.84|15709.37|15589.37|9
1623977080000|2021-06-18 00:44:40|15709.51|15589.51|15706.95|15586.95|15709.62|15589.62|15706.95|15586.95|10
1623977090000|2021-06-18 00:44:50|15705.51|15585.51|15701.97|15581.97|15705.51|15585.51|15701.97|15581.97|10
1623977100000|2021-06-18 00:45:00|15702.25|15582.25|15698.1|15578.1|15702.25|15582.25|15698.1|15578.1|9
1623977110000|2021-06-18 00:45:10|15697.99|15577.99|15697.45|15577.45|15697.99|15577.99|15696.88|15576.88|10
1623977120000|2021-06-18 00:45:20|15697.52|15577.52|15698.73|15578.73|15698.73|15578.73|15697.52|15577.52|10
1623977130000|2021-06-18 00:45:30|15698.84|15578.84|15700.33|15580.33|15700.33|15580.33|15698.6|15578.6|10
1623977140000|2021-06-18 00:45:40|15700.68|15580.68|15703.06|15583.06|15703.24|15583.24|15700.68|15580.68|10
1623977150000|2021-06-18 00:45:50|15703.11|15583.11|15704.1|15584.1|15704.1|15584.1|15703.11|15583.11|7
1623977160000|2021-06-18 00:46:00|15704.01|15584.01|15704.61|15584.61|15704.7|15584.7|15703.94|15583.94|9
1623977170000|2021-06-18 00:46:10|15705.85|15585.85|15710.58|15590.58|15710.58|15590.58|15705.85|15585.85|10
1623977180000|2021-06-18 00:46:20|15711.12|15591.12|15712.02|15592.02|15712.02|15592.02|15711.12|15591.12|8
1623977190000|2021-06-18 00:46:30|15712.39|15592.39|15713.34|15593.34|15713.34|15593.34|15712.39|15592.39|10
1623977200000|2021-06-18 00:46:40|15713.77|15593.77|15715.22|15595.22|15715.22|15595.22|15713.68|15593.68|10
1623977210000|2021-06-18 00:46:50|15715.2|15595.2|15715.66|15595.66|15715.66|15595.66|15715.17|15595.17|10
1623977220000|2021-06-18 00:47:00|15715.84|15595.84|15715.61|15595.61|15715.84|15595.84|15715.46|15595.46|10
1623977230000|2021-06-18 00:47:10|15715.62|15595.62|15716.54|15596.54|15716.54|15596.54|15715.62|15595.62|8
1623977240000|2021-06-18 00:47:20|15716.61|15596.61|15716.96|15596.96|15717.06|15597.06|15716.61|15596.61|9
1623977250000|2021-06-18 00:47:30|15716.97|15596.97|15717.44|15597.44|15717.45|15597.45|15716.97|15596.97|7
1623977260000|2021-06-18 00:47:40|15717.49|15597.49|15717.42|15597.42|15717.52|15597.52|15717.16|15597.16|8
1623977270000|2021-06-18 00:47:50|15717.46|15597.46|15719.07|15599.07|15719.18|15599.18|15717.27|15597.27|10
1623977280000|2021-06-18 00:48:00|15719.06|15599.06|15717.92|15597.92|15719.18|15599.18|15717.61|15597.61|10
1623977290000|2021-06-18 00:48:10|15717.54|15597.54|15715.39|15595.39|15717.54|15597.54|15715.24|15595.24|10
1623977300000|2021-06-18 00:48:20|15714.99|15594.99|15714.99|15594.99|15715.1|15595.1|15714.58|15594.58|10
1623977310000|2021-06-18 00:48:30|15715.16|15595.16|15715.49|15595.49|15715.63|15595.63|15715.16|15595.16|6
1623977320000|2021-06-18 00:48:40|15715.61|15595.61|15717.71|15597.71|15717.71|15597.71|15715.44|15595.44|9
1623977330000|2021-06-18 00:48:50|15717.78|15597.78|15716.81|15596.81|15718.01|15598.01|15716.43|15596.43|9
1623977340000|2021-06-18 00:49:00|15716.55|15596.55|15715.03|15595.03|15716.55|15596.55|15715.03|15595.03|10
1623977350000|2021-06-18 00:49:10|15714.46|15594.46|15711.29|15591.29|15714.46|15594.46|15710.57|15590.57|9
1623977360000|2021-06-18 00:49:20|15710.17|15590.17|15709.46|15589.46|15710.17|15590.17|15709.12|15589.12|9
1623977370000|2021-06-18 00:49:30|15709.65|15589.65|15710.22|15590.22|15710.22|15590.22|15709.6|15589.6|9
1623977380000|2021-06-18 00:49:40|15710.3|15590.3|15709.41|15589.41|15710.62|15590.62|15709.41|15589.41|10
1623977390000|2021-06-18 00:49:50|15709.42|15589.42|15709.89|15589.89|15710.3|15590.3|15709.42|15589.42|9
1623977400000|2021-06-18 00:50:00|15709.81|15589.81|15710.01|15590.01|15710.03|15590.03|15709.77|15589.77|9
1623977410000|2021-06-18 00:50:10|15710.34|15590.34|15713.08|15593.08|15713.08|15593.08|15710.34|15590.34|9
1623977420000|2021-06-18 00:50:20|15713.24|15593.24|15716.57|15596.57|15716.57|15596.57|15713.24|15593.24|8
1623977430000|2021-06-18 00:50:30|15716.77|15596.77|15717.76|15597.76|15717.86|15597.86|15716.66|15596.66|9
1623977440000|2021-06-18 00:50:40|15718.17|15598.17|15719.06|15599.06|15719.06|15599.06|15718.07|15598.07|10
1623977450000|2021-06-18 00:50:50|15719.22|15599.22|15720.42|15600.42|15720.56|15600.56|15719.22|15599.22|10
1623977460000|2021-06-18 00:51:00|15722.11|15602.11|15723.78|15603.78|15723.78|15603.78|15722.11|15602.11|10
1623977470000|2021-06-18 00:51:10|15723.88|15603.88|15724.89|15604.89|15724.99|15604.99|15723.85|15603.85|7
1623977480000|2021-06-18 00:51:20|15725.2|15605.2|15726.49|15606.49|15726.49|15606.49|15725.2|15605.2|7
1623977490000|2021-06-18 00:51:30|15726.91|15606.91|15727.87|15607.87|15727.99|15607.99|15726.91|15606.91|10
1623977500000|2021-06-18 00:51:40|15727.94|15607.94|15728.16|15608.16|15728.51|15608.51|15727.84|15607.84|9
1623977510000|2021-06-18 00:51:50|15728.06|15608.06|15728.12|15608.12|15728.13|15608.13|15727.92|15607.92|4
1623977520000|2021-06-18 00:52:00|15728.11|15608.11|15728.28|15608.28|15728.28|15608.28|15728|15608|6
1623977530000|2021-06-18 00:52:10|15728.29|15608.29|15725.05|15605.05|15728.29|15608.29|15725.05|15605.05|10
1623977540000|2021-06-18 00:52:20|15724.88|15604.88|15721.07|15601.07|15724.88|15604.88|15721.07|15601.07|10
1623977550000|2021-06-18 00:52:30|15720.54|15600.54|15718.99|15598.99|15720.54|15600.54|15718.87|15598.87|9
1623977560000|2021-06-18 00:52:40|15718.7|15598.7|15717.73|15597.73|15718.7|15598.7|15717.67|15597.67|9
1623977570000|2021-06-18 00:52:50|15717.46|15597.46|15716.77|15596.77|15717.46|15597.46|15716.56|15596.56|8
1623977580000|2021-06-18 00:53:00|15716.84|15596.84|15716|15596|15716.84|15596.84|15715.84|15595.84|8
1623977590000|2021-06-18 00:53:10|15715.93|15595.93|15711.74|15591.74|15715.93|15595.93|15711.74|15591.74|9
1623977600000|2021-06-18 00:53:20|15710.74|15590.74|15706.87|15586.87|15710.74|15590.74|15706.85|15586.85|10
1623977610000|2021-06-18 00:53:30|15706.84|15586.84|15704.57|15584.57|15706.84|15586.84|15704.57|15584.57|9
1623977620000|2021-06-18 00:53:40|15704.52|15584.52|15703.97|15583.97|15704.53|15584.53|15703.97|15583.97|9
1623977630000|2021-06-18 00:53:50|15703.95|15583.95|15705.69|15585.69|15705.69|15585.69|15703.72|15583.72|9
1623977640000|2021-06-18 00:54:00|15706.18|15586.18|15705.02|15585.02|15706.77|15586.77|15705.02|15585.02|10
1623977650000|2021-06-18 00:54:10|15705.27|15585.27|15702.95|15582.95|15705.27|15585.27|15702.45|15582.45|10
1623977660000|2021-06-18 00:54:20|15702.9|15582.9|15696.44|15576.44|15702.9|15582.9|15695.93|15575.93|10
1623977670000|2021-06-18 00:54:30|15695.22|15575.22|15689.22|15569.22|15695.22|15575.22|15689.22|15569.22|9
1623977680000|2021-06-18 00:54:40|15689.7|15569.7|15689.68|15569.68|15689.7|15569.7|15687.39|15567.39|10
1623977690000|2021-06-18 00:54:50|15689.45|15569.45|15690.96|15570.96|15691.2|15571.2|15689.33|15569.33|10
1623977700000|2021-06-18 00:55:00|15690.65|15570.65|15689.27|15569.27|15690.65|15570.65|15688.44|15568.44|10
1623977710000|2021-06-18 00:55:10|15688.58|15568.58|15688.87|15568.87|15688.87|15568.87|15687.12|15567.12|10
1623977720000|2021-06-18 00:55:20|15689.01|15569.01|15689.94|15569.94|15690.65|15570.65|15689.01|15569.01|10
1623977730000|2021-06-18 00:55:30|15690.51|15570.51|15693.92|15573.92|15694.06|15574.06|15690.39|15570.39|10
1623977740000|2021-06-18 00:55:40|15694.14|15574.14|15692.75|15572.75|15695.16|15575.16|15692.39|15572.39|10
1623977750000|2021-06-18 00:55:50|15690.24|15570.24|15675.43|15555.43|15690.92|15570.92|15675.43|15555.43|10
1623977760000|2021-06-18 00:56:00|15669.56|15549.56|15646.9|15526.9|15669.56|15549.56|15646.9|15526.9|10
1623977770000|2021-06-18 00:56:10|15645.05|15525.05|15645.34|15525.34|15646.1|15526.1|15642.18|15522.18|9
1623977780000|2021-06-18 00:56:20|15646.29|15526.29|15640.35|15520.35|15646.29|15526.29|15640.17|15520.17|10
1623977790000|2021-06-18 00:56:30|15638.97|15518.97|15639.93|15519.93|15640.1|15520.1|15638.82|15518.82|9
1623977800000|2021-06-18 00:56:40|15638.67|15518.67|15641.5|15521.5|15641.5|15521.5|15638.67|15518.67|10
1623977810000|2021-06-18 00:56:50|15641.64|15521.64|15642.36|15522.36|15642.51|15522.51|15641.64|15521.64|8
1623977820000|2021-06-18 00:57:00|15642.06|15522.06|15641.68|15521.68|15642.36|15522.36|15641.68|15521.68|8
1623977830000|2021-06-18 00:57:10|15641.67|15521.67|15642.62|15522.62|15643.66|15523.66|15641.21|15521.21|10
1623977840000|2021-06-18 00:57:20|15642.08|15522.08|15633.7|15513.7|15642.08|15522.08|15633.7|15513.7|10
1623977850000|2021-06-18 00:57:30|15632.81|15512.81|15631.09|15511.09|15632.81|15512.81|15631.09|15511.09|10
1623977860000|2021-06-18 00:57:40|15632|15512|15632.57|15512.57|15633.23|15513.23|15632|15512|10
1623977870000|2021-06-18 00:57:50|15632.19|15512.19|15627.64|15507.64|15632.28|15512.28|15627.47|15507.47|10
1623977880000|2021-06-18 00:58:00|15627.1|15507.1|15625.24|15505.24|15627.1|15507.1|15625.24|15505.24|10
1623977890000|2021-06-18 00:58:10|15625.29|15505.29|15620.11|15500.11|15625.29|15505.29|15620.11|15500.11|10
1623977900000|2021-06-18 00:58:20|15620.05|15500.05|15617.74|15497.74|15620.05|15500.05|15617.1|15497.1|9
1623977910000|2021-06-18 00:58:30|15618.38|15498.38|15616.26|15496.26|15618.38|15498.38|15615.88|15495.88|10
1623977920000|2021-06-18 00:58:40|15616.75|15496.75|15608.42|15488.42|15616.75|15496.75|15608.42|15488.42|10
1623977930000|2021-06-18 00:58:50|15607.11|15487.11|15599.4|15479.4|15607.11|15487.11|15599.02|15479.02|10
1623977940000|2021-06-18 00:59:00|15599.14|15479.14|15597.85|15477.85|15599.14|15479.14|15597.2|15477.2|10
1623977950000|2021-06-18 00:59:10|15600.91|15480.91|15606.81|15486.81|15606.81|15486.81|15600.91|15480.91|9
1623977960000|2021-06-18 00:59:20|15608.34|15488.34|15610.07|15490.07|15610.07|15490.07|15608.28|15488.28|10
1623977970000|2021-06-18 00:59:30|15610.61|15490.61|15612.06|15492.06|15612.17|15492.17|15610.61|15490.61|10
1623977980000|2021-06-18 00:59:40|15611.85|15491.85|15613.44|15493.44|15613.49|15493.49|15611.85|15491.85|10
1623977990000|2021-06-18 00:59:50|15613.46|15493.46|15613.94|15493.94|15613.96|15493.96|15613.46|15493.46|9
1623978000000|2021-06-18 01:00:00|15614.04|15494.04|15615.27|15495.27|15615.71|15495.71|15614.04|15494.04|9
1623978010000|2021-06-18 01:00:10|15616.25|15496.25|15619.42|15499.42|15619.42|15499.42|15616.25|15496.25|10
1623978020000|2021-06-18 01:00:20|15619.39|15499.39|15621.45|15501.45|15623.09|15503.09|15619.39|15499.39|10
1623978030000|2021-06-18 01:00:30|15621.49|15501.49|15624.13|15504.13|15624.2|15504.2|15621.49|15501.49|10
1623978040000|2021-06-18 01:00:40|15624.14|15504.14|15625.77|15505.77|15625.77|15505.77|15623.97|15503.97|10
1623978050000|2021-06-18 01:00:50|15625.78|15505.78|15628.54|15508.54|15628.54|15508.54|15625.78|15505.78|10
1623978060000|2021-06-18 01:01:00|15630.64|15510.64|15633.47|15513.47|15633.47|15513.47|15630.64|15510.64|10
1623978070000|2021-06-18 01:01:10|15633.33|15513.33|15635.84|15515.84|15636.01|15516.01|15633.33|15513.33|10
1623978080000|2021-06-18 01:01:20|15636.34|15516.34|15638.5|15518.5|15638.5|15518.5|15636.34|15516.34|10
1623978090000|2021-06-18 01:01:30|15638.58|15518.58|15640.25|15520.25|15640.44|15520.44|15638.58|15518.58|10
1623978100000|2021-06-18 01:01:40|15640.21|15520.21|15642.06|15522.06|15642.1|15522.1|15640.15|15520.15|9
1623978110000|2021-06-18 01:01:50|15641.94|15521.94|15643.5|15523.5|15643.5|15523.5|15641.93|15521.93|9
1623978120000|2021-06-18 01:02:00|15643.63|15523.63|15643.3|15523.3|15643.63|15523.63|15642.18|15522.18|9
1623978130000|2021-06-18 01:02:10|15643.66|15523.66|15647.51|15527.51|15647.51|15527.51|15643.44|15523.44|10
1623978140000|2021-06-18 01:02:20|15647.93|15527.93|15651.01|15531.01|15651.06|15531.06|15647.93|15527.93|10
1623978150000|2021-06-18 01:02:30|15651.02|15531.02|15654.19|15534.19|15654.19|15534.19|15651.02|15531.02|9
1623978160000|2021-06-18 01:02:40|15654.76|15534.76|15655.56|15535.56|15655.57|15535.57|15654.76|15534.76|9
1623978170000|2021-06-18 01:02:50|15655.66|15535.66|15655.94|15535.94|15656.07|15536.07|15655.64|15535.64|9
1623978180000|2021-06-18 01:03:00|15656.06|15536.06|15654.64|15534.64|15656.36|15536.36|15654.64|15534.64|8
1623978190000|2021-06-18 01:03:10|15654.91|15534.91|15649.3|15529.3|15654.91|15534.91|15649.3|15529.3|10
1623978200000|2021-06-18 01:03:20|15649.44|15529.44|15646.48|15526.48|15649.44|15529.44|15646.48|15526.48|10
1623978210000|2021-06-18 01:03:30|15646.52|15526.52|15639.08|15519.08|15646.52|15526.52|15639.08|15519.08|9
1623978220000|2021-06-18 01:03:40|15639.04|15519.04|15631.81|15511.81|15639.04|15519.04|15631.81|15511.81|10
1623978230000|2021-06-18 01:03:50|15631.15|15511.15|15629.88|15509.88|15631.99|15511.99|15629.86|15509.86|10
1623978240000|2021-06-18 01:04:00|15629.12|15509.12|15622.98|15502.98|15629.12|15509.12|15622.98|15502.98|10
1623978250000|2021-06-18 01:04:10|15621.24|15501.24|15615.27|15495.27|15621.24|15501.24|15614.88|15494.88|10
1623978260000|2021-06-18 01:04:20|15614.58|15494.58|15611.32|15491.32|15614.58|15494.58|15611.32|15491.32|9
1623978270000|2021-06-18 01:04:30|15610.89|15490.89|15608.33|15488.33|15610.89|15490.89|15608.33|15488.33|10
1623978280000|2021-06-18 01:04:40|15608.35|15488.35|15602.72|15482.72|15608.37|15488.37|15602.69|15482.69|10
1623978290000|2021-06-18 01:04:50|15601.52|15481.52|15596.24|15476.24|15601.52|15481.52|15596.24|15476.24|10
1623978300000|2021-06-18 01:05:00|15596.19|15476.19|15593.1|15473.1|15596.19|15476.19|15593.1|15473.1|10
1623978310000|2021-06-18 01:05:10|15592.29|15472.29|15593.82|15473.82|15593.82|15473.82|15592.29|15472.29|10
1623978320000|2021-06-18 01:05:20|15594.03|15474.03|15596.48|15476.48|15596.48|15476.48|15594.03|15474.03|9
1623978330000|2021-06-18 01:05:30|15596.2|15476.2|15599.53|15479.53|15599.53|15479.53|15596.2|15476.2|10
1623978340000|2021-06-18 01:05:40|15599.76|15479.76|15606.34|15486.34|15606.34|15486.34|15599.76|15479.76|10
1623978350000|2021-06-18 01:05:50|15606.94|15486.94|15606.83|15486.83|15608.67|15488.67|15606.83|15486.83|9
1623978360000|2021-06-18 01:06:00|15606.7|15486.7|15607.24|15487.24|15607.24|15487.24|15605.9|15485.9|9
1623978370000|2021-06-18 01:06:10|15606.29|15486.29|15606.65|15486.65|15607.27|15487.27|15606.29|15486.29|9
1623978380000|2021-06-18 01:06:20|15606.45|15486.45|15605.84|15485.84|15606.54|15486.54|15605.17|15485.17|10
1623978390000|2021-06-18 01:06:30|15605.87|15485.87|15612.73|15492.73|15612.73|15492.73|15605.87|15485.87|8
1623978400000|2021-06-18 01:06:40|15613.85|15493.85|15614.96|15494.96|15616.01|15496.01|15613.85|15493.85|10
1623978410000|2021-06-18 01:06:50|15615.06|15495.06|15611.16|15491.16|15615.06|15495.06|15611.16|15491.16|10
1623978420000|2021-06-18 01:07:00|15610.13|15490.13|15609.36|15489.36|15610.91|15490.91|15609.22|15489.22|10
1623978430000|2021-06-18 01:07:10|15609.38|15489.38|15609.55|15489.55|15610.21|15490.21|15609.38|15489.38|8
1623978440000|2021-06-18 01:07:20|15609.26|15489.26|15609.16|15489.16|15609.48|15489.48|15609.15|15489.15|8
1623978450000|2021-06-18 01:07:30|15609.29|15489.29|15609.91|15489.91|15609.91|15489.91|15609.2|15489.2|8
1623978460000|2021-06-18 01:07:40|15610.97|15490.97|15610.51|15490.51|15611.03|15491.03|15610.5|15490.5|9
1623978470000|2021-06-18 01:07:50|15610.61|15490.61|15613.45|15493.45|15613.45|15493.45|15610.61|15490.61|10
1623978480000|2021-06-18 01:08:00|15613.58|15493.58|15617.52|15497.52|15617.52|15497.52|15613.58|15493.58|10
1623978490000|2021-06-18 01:08:10|15617.6|15497.6|15617.66|15497.66|15617.84|15497.84|15617.16|15497.16|9
1623978500000|2021-06-18 01:08:20|15618.06|15498.06|15618.57|15498.57|15618.57|15498.57|15617.93|15497.93|9
1623978510000|2021-06-18 01:08:30|15618.98|15498.98|15619.92|15499.92|15620.32|15500.32|15618.87|15498.87|10
1623978520000|2021-06-18 01:08:40|15620.71|15500.71|15625.83|15505.83|15625.83|15505.83|15620.71|15500.71|10
1623978530000|2021-06-18 01:08:50|15625.86|15505.86|15628.06|15508.06|15628.06|15508.06|15625.86|15505.86|9
1623978540000|2021-06-18 01:09:00|15628.01|15508.01|15629.15|15509.15|15629.15|15509.15|15628.01|15508.01|9
1623978550000|2021-06-18 01:09:10|15629.08|15509.08|15628.75|15508.75|15629.08|15509.08|15628.42|15508.42|9
1623978560000|2021-06-18 01:09:20|15628.33|15508.33|15625.02|15505.02|15628.33|15508.33|15625.02|15505.02|9
1623978570000|2021-06-18 01:09:30|15623.77|15503.77|15622.1|15502.1|15623.77|15503.77|15622.1|15502.1|10
1623978580000|2021-06-18 01:09:40|15622.61|15502.61|15621.83|15501.83|15622.61|15502.61|15621.78|15501.78|8
1623978590000|2021-06-18 01:09:50|15622.04|15502.04|15620.67|15500.67|15622.04|15502.04|15620.67|15500.67|10
1623978600000|2021-06-18 01:10:00|15620.68|15500.68|15621.31|15501.31|15621.31|15501.31|15620.42|15500.42|9
1623978610000|2021-06-18 01:10:10|15621.56|15501.56|15623.27|15503.27|15623.34|15503.34|15621.56|15501.56|9
1623978620000|2021-06-18 01:10:20|15623.25|15503.25|15626.01|15506.01|15626.01|15506.01|15623.25|15503.25|10
1623978630000|2021-06-18 01:10:30|15626.42|15506.42|15627.24|15507.24|15627.29|15507.29|15626.42|15506.42|8
1623978640000|2021-06-18 01:10:40|15627.69|15507.69|15629.06|15509.06|15629.06|15509.06|15627.69|15507.69|10
1623978650000|2021-06-18 01:10:50|15629.31|15509.31|15630.19|15510.19|15630.19|15510.19|15629.31|15509.31|9
1623978660000|2021-06-18 01:11:00|15630.34|15510.34|15629.45|15509.45|15630.67|15510.67|15629.22|15509.22|9
1623978670000|2021-06-18 01:11:10|15629.55|15509.55|15632.82|15512.82|15632.82|15512.82|15629.39|15509.39|10
1623978680000|2021-06-18 01:11:20|15632.89|15512.89|15633.74|15513.74|15633.74|15513.74|15632.89|15512.89|10
1623978690000|2021-06-18 01:11:30|15634.08|15514.08|15637.39|15517.39|15637.39|15517.39|15634.08|15514.08|10
1623978700000|2021-06-18 01:11:40|15637.42|15517.42|15639.13|15519.13|15639.16|15519.16|15637.42|15517.42|8
1623978710000|2021-06-18 01:11:50|15639.38|15519.38|15645.4|15525.4|15645.4|15525.4|15639.38|15519.38|10
1623978720000|2021-06-18 01:12:00|15646.18|15526.18|15645.63|15525.63|15646.43|15526.43|15644.04|15524.04|10
1623978730000|2021-06-18 01:12:10|15645.37|15525.37|15639.49|15519.49|15645.37|15525.37|15639.49|15519.49|10
1623978740000|2021-06-18 01:12:20|15638.85|15518.85|15635.83|15515.83|15638.85|15518.85|15635.83|15515.83|9
1623978750000|2021-06-18 01:12:30|15635.68|15515.68|15633.42|15513.42|15635.68|15515.68|15632.17|15512.17|10
1623978760000|2021-06-18 01:12:40|15633.12|15513.12|15634.39|15514.39|15634.41|15514.41|15633.12|15513.12|9
1623978770000|2021-06-18 01:12:50|15634.35|15514.35|15631.63|15511.63|15634.35|15514.35|15631.63|15511.63|9
1623978780000|2021-06-18 01:13:00|15631.35|15511.35|15630.23|15510.23|15631.35|15511.35|15630.06|15510.06|9
1623978790000|2021-06-18 01:13:10|15629.98|15509.98|15629.88|15509.88|15630.17|15510.17|15629.88|15509.88|9
1623978800000|2021-06-18 01:13:20|15629.98|15509.98|15630.34|15510.34|15630.46|15510.46|15629.96|15509.96|9
1623978810000|2021-06-18 01:13:30|15630.48|15510.48|15635.86|15515.86|15635.86|15515.86|15630.48|15510.48|10
1623978820000|2021-06-18 01:13:40|15635.88|15515.88|15637.05|15517.05|15637.35|15517.35|15635.88|15515.88|9
1623978830000|2021-06-18 01:13:50|15637.09|15517.09|15635.54|15515.54|15637.09|15517.09|15635.54|15515.54|10
1623978840000|2021-06-18 01:14:00|15635.73|15515.73|15634.4|15514.4|15635.91|15515.91|15634.36|15514.36|9
1623978850000|2021-06-18 01:14:10|15633.79|15513.79|15629.47|15509.47|15633.79|15513.79|15629.47|15509.47|10
1623978860000|2021-06-18 01:14:20|15629.12|15509.12|15627.37|15507.37|15629.12|15509.12|15627.37|15507.37|10
1623978870000|2021-06-18 01:14:30|15627.21|15507.21|15626.64|15506.64|15627.56|15507.56|15626.14|15506.14|9
1623978880000|2021-06-18 01:14:40|15627.1|15507.1|15625.35|15505.35|15627.1|15507.1|15625.24|15505.24|10
1623978890000|2021-06-18 01:14:50|15625.26|15505.26|15622.68|15502.68|15625.26|15505.26|15622.68|15502.68|8
1623978900000|2021-06-18 01:15:00|15622.69|15502.69|15620.13|15500.13|15622.69|15502.69|15620.13|15500.13|10
1623978910000|2021-06-18 01:15:10|15620.14|15500.14|15622.95|15502.95|15622.95|15502.95|15619.77|15499.77|9
1623978920000|2021-06-18 01:15:20|15623.13|15503.13|15623.52|15503.52|15623.52|15503.52|15623.08|15503.08|7
1623978930000|2021-06-18 01:15:30|15624.51|15504.51|15628.68|15508.68|15628.78|15508.78|15624.51|15504.51|10
1623978940000|2021-06-18 01:15:40|15628.64|15508.64|15631.81|15511.81|15631.81|15511.81|15628.64|15508.64|10
1623978950000|2021-06-18 01:15:50|15631.96|15511.96|15634.97|15514.97|15635.41|15515.41|15631.96|15511.96|10
1623978960000|2021-06-18 01:16:00|15635.05|15515.05|15635.18|15515.18|15635.35|15515.35|15634.47|15514.47|10
1623978970000|2021-06-18 01:16:10|15635.69|15515.69|15635.78|15515.78|15636.37|15516.37|15635.69|15515.69|9
1623978980000|2021-06-18 01:16:20|15635.73|15515.73|15635.46|15515.46|15636.27|15516.27|15635.46|15515.46|10
1623978990000|2021-06-18 01:16:30|15635.26|15515.26|15634.61|15514.61|15635.29|15515.29|15634.61|15514.61|9
1623979000000|2021-06-18 01:16:40|15634.45|15514.45|15633.23|15513.23|15634.45|15514.45|15633.19|15513.19|9
1623979010000|2021-06-18 01:16:50|15633.25|15513.25|15632.76|15512.76|15633.25|15513.25|15632.76|15512.76|9
1623979020000|2021-06-18 01:17:00|15632.87|15512.87|15633.15|15513.15|15633.18|15513.18|15632.31|15512.31|9
1623979030000|2021-06-18 01:17:10|15633.45|15513.45|15634.18|15514.18|15634.18|15514.18|15633.45|15513.45|9
1623979040000|2021-06-18 01:17:20|15634.15|15514.15|15635.14|15515.14|15635.14|15515.14|15634.15|15514.15|8
1623979050000|2021-06-18 01:17:30|15635.25|15515.25|15637.34|15517.34|15637.34|15517.34|15635.25|15515.25|8
1623979060000|2021-06-18 01:17:40|15637.58|15517.58|15639.42|15519.42|15639.42|15519.42|15637.58|15517.58|8
1623979070000|2021-06-18 01:17:50|15639.61|15519.61|15640.68|15520.68|15640.68|15520.68|15639.57|15519.57|10
1623979080000|2021-06-18 01:18:00|15640.79|15520.79|15637.56|15517.56|15640.79|15520.79|15637.56|15517.56|10
1623979090000|2021-06-18 01:18:10|15637.93|15517.93|15635.24|15515.24|15637.93|15517.93|15635.24|15515.24|9
1623979100000|2021-06-18 01:18:20|15635.07|15515.07|15633.7|15513.7|15635.08|15515.08|15633.7|15513.7|8
1623979110000|2021-06-18 01:18:30|15632.43|15512.43|15629.99|15509.99|15632.43|15512.43|15629.99|15509.99|10
1623979120000|2021-06-18 01:18:40|15630.31|15510.31|15630.09|15510.09|15630.34|15510.34|15630.07|15510.07|10
1623979130000|2021-06-18 01:18:50|15628.94|15508.94|15628.01|15508.01|15628.94|15508.94|15628.01|15508.01|9
1623979140000|2021-06-18 01:19:00|15628.5|15508.5|15629.37|15509.37|15629.8|15509.8|15628.5|15508.5|10
1623979150000|2021-06-18 01:19:10|15629.31|15509.31|15628.49|15508.49|15629.31|15509.31|15628.49|15508.49|10
1623979160000|2021-06-18 01:19:20|15627.7|15507.7|15624.97|15504.97|15627.7|15507.7|15624.83|15504.83|10
1623979170000|2021-06-18 01:19:30|15624.94|15504.94|15620.26|15500.26|15624.94|15504.94|15620.26|15500.26|10
1623979180000|2021-06-18 01:19:40|15620.22|15500.22|15614.36|15494.36|15620.22|15500.22|15614.36|15494.36|10
1623979190000|2021-06-18 01:19:50|15614.51|15494.51|15612.87|15492.87|15614.51|15494.51|15612.87|15492.87|9
1623979200000|2021-06-18 01:20:00|15612.62|15492.62|15610.09|15490.09|15612.65|15492.65|15610.03|15490.03|10
1623979210000|2021-06-18 01:20:10|15609.91|15489.91|15608.24|15488.24|15609.91|15489.91|15607.55|15487.55|9
1623979220000|2021-06-18 01:20:20|15608.22|15488.22|15606.23|15486.23|15608.22|15488.22|15606.23|15486.23|10
1623979230000|2021-06-18 01:20:30|15606.04|15486.04|15605.05|15485.05|15607.15|15487.15|15605.05|15485.05|10
1623979240000|2021-06-18 01:20:40|15604.06|15484.06|15605.19|15485.19|15605.19|15485.19|15603.62|15483.62|10
1623979250000|2021-06-18 01:20:50|15605.07|15485.07|15606|15486|15606.3|15486.3|15605.07|15485.07|10
1623979260000|2021-06-18 01:21:00|15605.9|15485.9|15605.59|15485.59|15606.01|15486.01|15605.59|15485.59|9
1623979270000|2021-06-18 01:21:10|15606.62|15486.62|15610.22|15490.22|15610.31|15490.31|15606.62|15486.62|10
1623979280000|2021-06-18 01:21:20|15610.28|15490.28|15611.37|15491.37|15611.43|15491.43|15610.1|15490.1|10
1623979290000|2021-06-18 01:21:30|15611.34|15491.34|15609.96|15489.96|15611.34|15491.34|15609.79|15489.79|8
1623979300000|2021-06-18 01:21:40|15609.97|15489.97|15608.22|15488.22|15610.57|15490.57|15608.22|15488.22|10
1623979310000|2021-06-18 01:21:50|15608.12|15488.12|15610.24|15490.24|15610.24|15490.24|15608.12|15488.12|9
1623979320000|2021-06-18 01:22:00|15610.58|15490.58|15610.71|15490.71|15611.06|15491.06|15610.37|15490.37|10
1623979330000|2021-06-18 01:22:10|15611.03|15491.03|15612.23|15492.23|15612.33|15492.33|15611.03|15491.03|10
1623979340000|2021-06-18 01:22:20|15612.47|15492.47|15613.59|15493.59|15613.59|15493.59|15612.42|15492.42|9
1623979350000|2021-06-18 01:22:30|15613.89|15493.89|15614.81|15494.81|15615.17|15495.17|15613.89|15493.89|10
1623979360000|2021-06-18 01:22:40|15614.62|15494.62|15615.33|15495.33|15615.33|15495.33|15614.62|15494.62|8
1623979370000|2021-06-18 01:22:50|15615.34|15495.34|15615.77|15495.77|15615.8|15495.8|15615.34|15495.34|9
1623979380000|2021-06-18 01:23:00|15615.76|15495.76|15616.1|15496.1|15616.47|15496.47|15615.75|15495.75|10
1623979390000|2021-06-18 01:23:10|15616.04|15496.04|15614.63|15494.63|15616.14|15496.14|15614.63|15494.63|10
1623979400000|2021-06-18 01:23:20|15614.86|15494.86|15609.62|15489.62|15614.86|15494.86|15609.48|15489.48|10
1623979410000|2021-06-18 01:23:30|15609.58|15489.58|15607.3|15487.3|15609.58|15489.58|15607.3|15487.3|9
1623979420000|2021-06-18 01:23:40|15607.2|15487.2|15605.58|15485.58|15607.2|15487.2|15605.58|15485.58|10
1623979430000|2021-06-18 01:23:50|15605.19|15485.19|15606.26|15486.26|15606.32|15486.32|15605.19|15485.19|10
1623979440000|2021-06-18 01:24:00|15606.3|15486.3|15606.59|15486.59|15606.87|15486.87|15606.3|15486.3|8
1623979450000|2021-06-18 01:24:10|15606.68|15486.68|15605.77|15485.77|15606.68|15486.68|15605.64|15485.64|8
1623979460000|2021-06-18 01:24:20|15605.67|15485.67|15606.46|15486.46|15606.69|15486.69|15605.67|15485.67|8
1623979470000|2021-06-18 01:24:30|15606.5|15486.5|15606.83|15486.83|15606.83|15486.83|15606.5|15486.5|5
1623979910000|2021-06-18 01:31:50|15551.77|15431.77|15548.88|15428.88|15551.77|15431.77|15548.88|15428.88|3
1623979920000|2021-06-18 01:32:00|15547.67|15427.67|15547.67|15427.67|15547.67|15427.67|15547.67|15427.67|1
1623980370000|2021-06-18 01:39:30|15527.83|15407.83|15532.08|15412.08|15532.52|15412.52|15527.83|15407.83|10
1623980380000|2021-06-18 01:39:40|15532.68|15412.68|15531.85|15411.85|15532.96|15412.96|15531.56|15411.56|10
1623980390000|2021-06-18 01:39:50|15531.61|15411.61|15532.55|15412.55|15532.89|15412.89|15531.61|15411.61|10
1623980400000|2021-06-18 01:40:00|15532.43|15412.43|15533.37|15413.37|15533.37|15413.37|15531.13|15411.13|10
1623980410000|2021-06-18 01:40:10|15533.39|15413.39|15536.13|15416.13|15536.16|15416.16|15533.39|15413.39|10
1623980420000|2021-06-18 01:40:20|15536.38|15416.38|15535.36|15415.36|15536.66|15416.66|15535.36|15415.36|10
1623980430000|2021-06-18 01:40:30|15535.19|15415.19|15533.64|15413.64|15535.19|15415.19|15533.64|15413.64|8
1623980440000|2021-06-18 01:40:40|15532.96|15412.96|15532.2|15412.2|15533.03|15413.03|15532.2|15412.2|10
1623980450000|2021-06-18 01:40:50|15531.33|15411.33|15529.46|15409.46|15531.33|15411.33|15529.46|15409.46|3
1623980520000|2021-06-18 01:42:00|15515.08|15395.08|15515.08|15395.08|15515.08|15395.08|15515.08|15395.08|1
1623980530000|2021-06-18 01:42:10|15515.26|15395.26|15517.31|15397.31|15517.31|15397.31|15515.26|15395.26|3
1623980600000|2021-06-18 01:43:20|15537.69|15417.69|15539.11|15419.11|15539.11|15419.11|15537.69|15417.69|9
1623980610000|2021-06-18 01:43:30|15539.07|15419.07|15540.27|15420.27|15540.27|15420.27|15539.07|15419.07|6
1623981440000|2021-06-18 01:57:20|15513.33|15393.33|15513.1|15393.1|15513.33|15393.33|15513.1|15393.1|3
1623981450000|2021-06-18 01:57:30|15512.91|15392.91|15510.92|15390.92|15512.91|15392.91|15510.32|15390.32|9
1623981460000|2021-06-18 01:57:40|15510.87|15390.87|15513.42|15393.42|15513.42|15393.42|15510.87|15390.87|10
1623981470000|2021-06-18 01:57:50|15513.56|15393.56|15515.55|15395.55|15515.6|15395.6|15513.56|15393.56|10
1623981480000|2021-06-18 01:58:00|15515.54|15395.54|15516.97|15396.97|15516.97|15396.97|15515.09|15395.09|8
1623981490000|2021-06-18 01:58:10|15517.35|15397.35|15518.45|15398.45|15518.53|15398.53|15517.33|15397.33|10
1623981500000|2021-06-18 01:58:20|15518.56|15398.56|15519.87|15399.87|15519.87|15399.87|15518.56|15398.56|9
1623981510000|2021-06-18 01:58:30|15519.91|15399.91|15521.08|15401.08|15521.08|15401.08|15519.91|15399.91|7
1623981520000|2021-06-18 01:58:40|15521.26|15401.26|15522.61|15402.61|15522.61|15402.61|15521.26|15401.26|7
1623981530000|2021-06-18 01:58:50|15522.67|15402.67|15523.83|15403.83|15524.05|15404.05|15522.67|15402.67|9
1623981540000|2021-06-18 01:59:00|15523.68|15403.68|15523.12|15403.12|15523.68|15403.68|15523.12|15403.12|7
1623981550000|2021-06-18 01:59:10|15523.04|15403.04|15522.61|15402.61|15523.33|15403.33|15522.58|15402.58|9
1623981560000|2021-06-18 01:59:20|15522.76|15402.76|15523.34|15403.34|15524.35|15404.35|15522.76|15402.76|9
1623981570000|2021-06-18 01:59:30|15523.57|15403.57|15520.02|15400.02|15523.57|15403.57|15520.02|15400.02|10
1623981580000|2021-06-18 01:59:40|15520.45|15400.45|15521.33|15401.33|15521.35|15401.35|15520.33|15400.33|10
1623981590000|2021-06-18 01:59:50|15521.61|15401.61|15521.3|15401.3|15521.61|15401.61|15520.33|15400.33|10
1623981600000|2021-06-18 02:00:00|15521.89|15401.89|15519.19|15399.19|15521.89|15401.89|15519.19|15399.19|10
1623981610000|2021-06-18 02:00:10|15519.79|15399.79|15515.81|15395.81|15519.79|15399.79|15515.81|15395.81|10
1623981620000|2021-06-18 02:00:20|15515.58|15395.58|15512.58|15392.58|15515.81|15395.81|15512.57|15392.57|10
1623981630000|2021-06-18 02:00:30|15513.04|15393.04|15512.16|15392.16|15513.69|15393.69|15512.12|15392.12|10
1623981640000|2021-06-18 02:00:40|15512.52|15392.52|15512.61|15392.61|15512.93|15392.93|15512.49|15392.49|10
1623981650000|2021-06-18 02:00:50|15512.21|15392.21|15509.9|15389.9|15512.42|15392.42|15509.6|15389.6|10
1623981660000|2021-06-18 02:01:00|15509.96|15389.96|15510.36|15390.36|15510.47|15390.47|15509.96|15389.96|10
1623981670000|2021-06-18 02:01:10|15510.32|15390.32|15510.48|15390.48|15510.48|15390.48|15509.8|15389.8|10
1623981680000|2021-06-18 02:01:20|15510.52|15390.52|15510.51|15390.51|15510.56|15390.56|15510.39|15390.39|9
1623981690000|2021-06-18 02:01:30|15510.58|15390.58|15510.49|15390.49|15510.58|15390.58|15510.31|15390.31|6
1623981700000|2021-06-18 02:01:40|15510.23|15390.23|15503.27|15383.27|15510.23|15390.23|15503.27|15383.27|10
1623981710000|2021-06-18 02:01:50|15502.25|15382.25|15502.55|15382.55|15502.55|15382.55|15501.94|15381.94|9
1623981720000|2021-06-18 02:02:00|15502.65|15382.65|15500.75|15380.75|15502.89|15382.89|15500.75|15380.75|10
1623981730000|2021-06-18 02:02:10|15500.24|15380.24|15497.2|15377.2|15500.24|15380.24|15497.15|15377.15|10
1623981740000|2021-06-18 02:02:20|15496.81|15376.81|15491.84|15371.84|15496.81|15376.81|15491.84|15371.84|10
1623981750000|2021-06-18 02:02:30|15490.57|15370.57|15487.72|15367.72|15490.57|15370.57|15487.72|15367.72|10
1623981760000|2021-06-18 02:02:40|15487.67|15367.67|15486.71|15366.71|15487.67|15367.67|15486.25|15366.25|10
1623981770000|2021-06-18 02:02:50|15487.15|15367.15|15489.84|15369.84|15489.84|15369.84|15487.15|15367.15|10
1623981780000|2021-06-18 02:03:00|15490.23|15370.23|15492|15372|15492|15372|15490.23|15370.23|10
1623981790000|2021-06-18 02:03:10|15492.43|15372.43|15494.29|15374.29|15494.29|15374.29|15492.43|15372.43|10
1623981800000|2021-06-18 02:03:20|15495.08|15375.08|15495.21|15375.21|15496.12|15376.12|15495.08|15375.08|10
1623981810000|2021-06-18 02:03:30|15495.2|15375.2|15495.06|15375.06|15495.58|15375.58|15494.96|15374.96|9
1623981820000|2021-06-18 02:03:40|15494.64|15374.64|15495.69|15375.69|15495.84|15375.84|15494.64|15374.64|9
1623981830000|2021-06-18 02:03:50|15495.35|15375.35|15495.74|15375.74|15496.51|15376.51|15495.35|15375.35|9
1623981840000|2021-06-18 02:04:00|15496.09|15376.09|15496.03|15376.03|15496.31|15376.31|15495.96|15375.96|10
1623981850000|2021-06-18 02:04:10|15496.09|15376.09|15495.59|15375.59|15496.09|15376.09|15495.06|15375.06|10
1623981860000|2021-06-18 02:04:20|15495.44|15375.44|15498.24|15378.24|15498.28|15378.28|15495.44|15375.44|9
1623981870000|2021-06-18 02:04:30|15498.17|15378.17|15498.65|15378.65|15498.65|15378.65|15498.17|15378.17|8
1623981880000|2021-06-18 02:04:40|15499.44|15379.44|15498.81|15378.81|15499.49|15379.49|15498.76|15378.76|10
1623981890000|2021-06-18 02:04:50|15499.44|15379.44|15502.55|15382.55|15502.55|15382.55|15499.44|15379.44|10
1623981900000|2021-06-18 02:05:00|15502.73|15382.73|15502.61|15382.61|15503.31|15383.31|15502.11|15382.11|10
1623981910000|2021-06-18 02:05:10|15502.72|15382.72|15504.76|15384.76|15504.76|15384.76|15502.72|15382.72|10
1623981920000|2021-06-18 02:05:20|15504.78|15384.78|15508.86|15388.86|15508.86|15388.86|15504.78|15384.78|10
1623981930000|2021-06-18 02:05:30|15509.57|15389.57|15508.79|15388.79|15509.77|15389.77|15508.79|15388.79|10
1623981940000|2021-06-18 02:05:40|15508.73|15388.73|15507.91|15387.91|15508.73|15388.73|15507.77|15387.77|9
1623981950000|2021-06-18 02:05:50|15506.65|15386.65|15503.82|15383.82|15506.65|15386.65|15503.82|15383.82|10
1623981960000|2021-06-18 02:06:00|15504.17|15384.17|15500.5|15380.5|15504.17|15384.17|15500.5|15380.5|10
1623981970000|2021-06-18 02:06:10|15499.98|15379.98|15496.06|15376.06|15499.98|15379.98|15496.06|15376.06|10
1623981980000|2021-06-18 02:06:20|15495.51|15375.51|15490.09|15370.09|15495.51|15375.51|15490.09|15370.09|10
1623981990000|2021-06-18 02:06:30|15488.7|15368.7|15480.33|15360.33|15488.7|15368.7|15480.33|15360.33|9
1623982000000|2021-06-18 02:06:40|15480.92|15360.92|15477.7|15357.7|15480.92|15360.92|15477.7|15357.7|10
1623982010000|2021-06-18 02:06:50|15477.62|15357.62|15478.94|15358.94|15478.94|15358.94|15477.3|15357.3|9
1623982020000|2021-06-18 02:07:00|15478.65|15358.65|15480.36|15360.36|15480.96|15360.96|15478.65|15358.65|10
1623982030000|2021-06-18 02:07:10|15480.39|15360.39|15483.96|15363.96|15484.92|15364.92|15480.39|15360.39|10
1623982040000|2021-06-18 02:07:20|15483.15|15363.15|15471.96|15351.96|15483.4|15363.4|15471.96|15351.96|10
1623982050000|2021-06-18 02:07:30|15471.3|15351.3|15459.52|15339.52|15471.3|15351.3|15459.22|15339.22|10
1623982060000|2021-06-18 02:07:40|15459.23|15339.23|15457.51|15337.51|15459.56|15339.56|15457.51|15337.51|10
1623982070000|2021-06-18 02:07:50|15458.53|15338.53|15458.74|15338.74|15458.99|15338.99|15458.38|15338.38|9
1623982080000|2021-06-18 02:08:00|15459.18|15339.18|15456.66|15336.66|15459.18|15339.18|15456.66|15336.66|7
1623982090000|2021-06-18 02:08:10|15456.29|15336.29|15454.88|15334.88|15456.3|15336.3|15454.88|15334.88|9
1623982100000|2021-06-18 02:08:20|15455.41|15335.41|15444.28|15324.28|15455.41|15335.41|15444.28|15324.28|10
1623982110000|2021-06-18 02:08:30|15443.59|15323.59|15435.64|15315.64|15443.59|15323.59|15434.67|15314.67|10
1623982120000|2021-06-18 02:08:40|15435.28|15315.28|15436.66|15316.66|15436.67|15316.67|15434.22|15314.22|10
1623982130000|2021-06-18 02:08:50|15436.57|15316.57|15430.46|15310.46|15436.57|15316.57|15430.46|15310.46|10
1623982140000|2021-06-18 02:09:00|15428.53|15308.53|15430.97|15310.97|15430.97|15310.97|15422.43|15302.43|10
1623982150000|2021-06-18 02:09:10|15431.31|15311.31|15434.8|15314.8|15434.8|15314.8|15431.31|15311.31|10
1623982160000|2021-06-18 02:09:20|15434.91|15314.91|15435.13|15315.13|15435.69|15315.69|15433.93|15313.93|9
1623982170000|2021-06-18 02:09:30|15435.22|15315.22|15432.46|15312.46|15435.33|15315.33|15430.58|15310.58|10
1623982180000|2021-06-18 02:09:40|15432.48|15312.48|15428.71|15308.71|15432.88|15312.88|15428.71|15308.71|10
1623982190000|2021-06-18 02:09:50|15428.92|15308.92|15427|15307|15428.92|15308.92|15427|15307|10
1623982200000|2021-06-18 02:10:00|15427.03|15307.03|15428.64|15308.64|15428.71|15308.71|15426.28|15306.28|10
1623982210000|2021-06-18 02:10:10|15428.63|15308.63|15437.41|15317.41|15437.41|15317.41|15428.63|15308.63|10
1623982220000|2021-06-18 02:10:20|15438.07|15318.07|15439.33|15319.33|15440.68|15320.68|15438.07|15318.07|10
1623982230000|2021-06-18 02:10:30|15439.52|15319.52|15444.6|15324.6|15444.65|15324.65|15439.52|15319.52|10
1623982240000|2021-06-18 02:10:40|15444.65|15324.65|15447.9|15327.9|15447.9|15327.9|15444.65|15324.65|10
1623982250000|2021-06-18 02:10:50|15447.95|15327.95|15448.25|15328.25|15448.65|15328.65|15447.95|15327.95|10
1623982260000|2021-06-18 02:11:00|15447.65|15327.65|15446.69|15326.69|15447.65|15327.65|15446.69|15326.69|10
1623982270000|2021-06-18 02:11:10|15446.29|15326.29|15446.08|15326.08|15446.92|15326.92|15446.07|15326.07|9
1623982280000|2021-06-18 02:11:20|15446.55|15326.55|15444.86|15324.86|15446.55|15326.55|15444.86|15324.86|9
1623982290000|2021-06-18 02:11:30|15444.54|15324.54|15443.53|15323.53|15444.59|15324.59|15443.53|15323.53|10
1623982300000|2021-06-18 02:11:40|15443.26|15323.26|15443.7|15323.7|15444.44|15324.44|15443.26|15323.26|10
1623982310000|2021-06-18 02:11:50|15443.74|15323.74|15443.62|15323.62|15444.22|15324.22|15443.52|15323.52|8
1623982320000|2021-06-18 02:12:00|15443.47|15323.47|15443.37|15323.37|15443.65|15323.65|15443.24|15323.24|9
1623982330000|2021-06-18 02:12:10|15443.26|15323.26|15439.12|15319.12|15443.26|15323.26|15439.12|15319.12|10
1623982340000|2021-06-18 02:12:20|15438.6|15318.6|15434.28|15314.28|15438.6|15318.6|15434.28|15314.28|10
1623982350000|2021-06-18 02:12:30|15433.55|15313.55|15428.86|15308.86|15433.55|15313.55|15428.73|15308.73|10
1623982360000|2021-06-18 02:12:40|15428.64|15308.64|15428.31|15308.31|15428.64|15308.64|15427.44|15307.44|10
1623982370000|2021-06-18 02:12:50|15428.51|15308.51|15429.35|15309.35|15430.05|15310.05|15428.51|15308.51|10
1623982380000|2021-06-18 02:13:00|15429.5|15309.5|15428.52|15308.52|15429.56|15309.56|15428.52|15308.52|9
1623982390000|2021-06-18 02:13:10|15429.17|15309.17|15431.88|15311.88|15431.88|15311.88|15429.12|15309.12|10
1623982400000|2021-06-18 02:13:20|15432.26|15312.26|15432.23|15312.23|15432.67|15312.67|15432.15|15312.15|10
1623982410000|2021-06-18 02:13:30|15431.87|15311.87|15430.99|15310.99|15431.87|15311.87|15429.39|15309.39|10
1623982420000|2021-06-18 02:13:40|15431.23|15311.23|15435.24|15315.24|15435.24|15315.24|15431|15311|10
1623982430000|2021-06-18 02:13:50|15435.46|15315.46|15437.5|15317.5|15437.5|15317.5|15435.46|15315.46|10
1623982440000|2021-06-18 02:14:00|15437.51|15317.51|15439.85|15319.85|15439.85|15319.85|15437.42|15317.42|9
1623982450000|2021-06-18 02:14:10|15439.99|15319.99|15444.95|15324.95|15444.95|15324.95|15439.99|15319.99|10
1623982460000|2021-06-18 02:14:20|15444.98|15324.98|15452.63|15332.63|15452.63|15332.63|15444.98|15324.98|10
1623982470000|2021-06-18 02:14:30|15453.44|15333.44|15458.15|15338.15|15458.62|15338.62|15453.39|15333.39|10
1623982480000|2021-06-18 02:14:40|15458.18|15338.18|15459.59|15339.59|15459.6|15339.6|15458.18|15338.18|10
1623982490000|2021-06-18 02:14:50|15459.6|15339.6|15458.04|15338.04|15459.6|15339.6|15457.31|15337.31|10
1623982500000|2021-06-18 02:15:00|15458.24|15338.24|15455.07|15335.07|15458.24|15338.24|15455.07|15335.07|10
1623982510000|2021-06-18 02:15:10|15455.22|15335.22|15453.62|15333.62|15455.27|15335.27|15453.62|15333.62|10
1623982520000|2021-06-18 02:15:20|15453.69|15333.69|15452.11|15332.11|15453.69|15333.69|15452.11|15332.11|10
1623982530000|2021-06-18 02:15:30|15452.03|15332.03|15452.29|15332.29|15452.29|15332.29|15450.68|15330.68|10
1623982540000|2021-06-18 02:15:40|15452.81|15332.81|15455.63|15335.63|15455.63|15335.63|15452.81|15332.81|10
1623982550000|2021-06-18 02:15:50|15456.13|15336.13|15460.77|15340.77|15461.46|15341.46|15456.13|15336.13|10
1623982560000|2021-06-18 02:16:00|15460.93|15340.93|15463.94|15343.94|15463.94|15343.94|15460.93|15340.93|10
1623982570000|2021-06-18 02:16:10|15463.97|15343.97|15469.06|15349.06|15469.06|15349.06|15463.97|15343.97|10
1623982580000|2021-06-18 02:16:20|15469.67|15349.67|15470.03|15350.03|15470.52|15350.52|15469.67|15349.67|10
1623982590000|2021-06-18 02:16:30|15469.65|15349.65|15466.67|15346.67|15469.65|15349.65|15466.67|15346.67|10
1623982600000|2021-06-18 02:16:40|15466.81|15346.81|15466|15346|15466.81|15346.81|15465.35|15345.35|10
1623982610000|2021-06-18 02:16:50|15465.46|15345.46|15465.29|15345.29|15465.46|15345.46|15463.92|15343.92|10
1623982620000|2021-06-18 02:17:00|15465.6|15345.6|15465.24|15345.24|15465.9|15345.9|15464.92|15344.92|10
1623982630000|2021-06-18 02:17:10|15464.87|15344.87|15462.95|15342.95|15464.87|15344.87|15462.79|15342.79|10
1623982640000|2021-06-18 02:17:20|15462.85|15342.85|15461.89|15341.89|15462.85|15342.85|15461.01|15341.01|10
1623982650000|2021-06-18 02:17:30|15462.22|15342.22|15459.31|15339.31|15462.34|15342.34|15459.31|15339.31|9
1623982660000|2021-06-18 02:17:40|15460.03|15340.03|15460.68|15340.68|15460.68|15340.68|15460.01|15340.01|10
1623982670000|2021-06-18 02:17:50|15460.8|15340.8|15462.41|15342.41|15462.41|15342.41|15460.8|15340.8|8
1623982680000|2021-06-18 02:18:00|15462.88|15342.88|15462.98|15342.98|15463.1|15343.1|15462.84|15342.84|10
1623982690000|2021-06-18 02:18:10|15462.27|15342.27|15462.2|15342.2|15462.61|15342.61|15462.01|15342.01|10
1623982700000|2021-06-18 02:18:20|15462.44|15342.44|15460.57|15340.57|15462.44|15342.44|15460.31|15340.31|10
1623982710000|2021-06-18 02:18:30|15460.54|15340.54|15460.48|15340.48|15460.61|15340.61|15460.34|15340.34|10
1623982720000|2021-06-18 02:18:40|15460.51|15340.51|15463.23|15343.23|15463.23|15343.23|15460.48|15340.48|10
1623982730000|2021-06-18 02:18:50|15463.05|15343.05|15463.29|15343.29|15463.71|15343.71|15462.96|15342.96|10
1623982740000|2021-06-18 02:19:00|15463.27|15343.27|15460.17|15340.17|15463.27|15343.27|15460.17|15340.17|9
1623982750000|2021-06-18 02:19:10|15459.57|15339.57|15456.87|15336.87|15459.73|15339.73|15456.87|15336.87|10
1623982760000|2021-06-18 02:19:20|15456.48|15336.48|15449.32|15329.32|15456.48|15336.48|15449.32|15329.32|10
1623982770000|2021-06-18 02:19:30|15447.8|15327.8|15440.18|15320.18|15447.8|15327.8|15440.13|15320.13|10
1623982780000|2021-06-18 02:19:40|15440.24|15320.24|15433.75|15313.75|15440.24|15320.24|15433.75|15313.75|10
1623982790000|2021-06-18 02:19:50|15432.92|15312.92|15425.27|15305.27|15433.38|15313.38|15425.27|15305.27|10
1623982800000|2021-06-18 02:20:00|15423.23|15303.23|15422.26|15302.26|15423.42|15303.42|15422.26|15302.26|10
1623982810000|2021-06-18 02:20:10|15420.8|15300.8|15424.47|15304.47|15424.49|15304.49|15420.49|15300.49|10
1623982820000|2021-06-18 02:20:20|15424.82|15304.82|15429.75|15309.75|15429.75|15309.75|15424.82|15304.82|10
1623982830000|2021-06-18 02:20:30|15430.48|15310.48|15431.18|15311.18|15431.46|15311.46|15430.48|15310.48|10
1623982840000|2021-06-18 02:20:40|15431.53|15311.53|15432.74|15312.74|15432.74|15312.74|15431.53|15311.53|9
1623982850000|2021-06-18 02:20:50|15431.6|15311.6|15432.99|15312.99|15432.99|15312.99|15431.6|15311.6|9
1623982860000|2021-06-18 02:21:00|15433.37|15313.37|15438.24|15318.24|15438.24|15318.24|15433.37|15313.37|10
1623982870000|2021-06-18 02:21:10|15438.83|15318.83|15440.61|15320.61|15440.7|15320.7|15438.83|15318.83|10
1623982880000|2021-06-18 02:21:20|15440.42|15320.42|15446.53|15326.53|15446.63|15326.63|15440.42|15320.42|10
1623982890000|2021-06-18 02:21:30|15446.86|15326.86|15447.06|15327.06|15447.7|15327.7|15446.73|15326.73|10
1623982900000|2021-06-18 02:21:40|15447.42|15327.42|15446.89|15326.89|15447.56|15327.56|15446.67|15326.67|10
1623982910000|2021-06-18 02:21:50|15446.85|15326.85|15444.83|15324.83|15447.07|15327.07|15444.83|15324.83|10
1623982920000|2021-06-18 02:22:00|15444.42|15324.42|15442.65|15322.65|15444.42|15324.42|15442.65|15322.65|10
1623982930000|2021-06-18 02:22:10|15442.61|15322.61|15441.6|15321.6|15443.41|15323.41|15441.6|15321.6|10
1623982940000|2021-06-18 02:22:20|15441.79|15321.79|15432.12|15312.12|15441.79|15321.79|15432.12|15312.12|10
1623982950000|2021-06-18 02:22:30|15432.19|15312.19|15429.45|15309.45|15432.47|15312.47|15429.45|15309.45|10
1623982960000|2021-06-18 02:22:40|15427.4|15307.4|15415.01|15295.01|15427.4|15307.4|15415.01|15295.01|10
1623982970000|2021-06-18 02:22:50|15414.06|15294.06|15412.53|15292.53|15414.52|15294.52|15412.53|15292.53|10
1623982980000|2021-06-18 02:23:00|15412.91|15292.91|15410.07|15290.07|15412.91|15292.91|15409.9|15289.9|10
1623982990000|2021-06-18 02:23:10|15410.32|15290.32|15409.68|15289.68|15410.46|15290.46|15409.68|15289.68|10
1623983000000|2021-06-18 02:23:20|15408.95|15288.95|15404.96|15284.96|15409.83|15289.83|15404.96|15284.96|10
1623983010000|2021-06-18 02:23:30|15399.82|15279.82|15395.28|15275.28|15399.82|15279.82|15394.21|15274.21|10
1623983020000|2021-06-18 02:23:40|15395.06|15275.06|15396.83|15276.83|15396.83|15276.83|15395.06|15275.06|10
1623983030000|2021-06-18 02:23:50|15396.49|15276.49|15395.69|15275.69|15396.5|15276.5|15395.67|15275.67|10
1623983040000|2021-06-18 02:24:00|15395.72|15275.72|15395.14|15275.14|15396.18|15276.18|15395.14|15275.14|10
1623983050000|2021-06-18 02:24:10|15395.38|15275.38|15394.42|15274.42|15395.6|15275.6|15394.42|15274.42|10
1623983060000|2021-06-18 02:24:20|15394.56|15274.56|15394.92|15274.92|15394.92|15274.92|15394.46|15274.46|9
1623983070000|2021-06-18 02:24:30|15394.4|15274.4|15396.48|15276.48|15396.48|15276.48|15394.17|15274.17|10
1623983080000|2021-06-18 02:24:40|15396.7|15276.7|15399.65|15279.65|15399.65|15279.65|15396.7|15276.7|8
1623983090000|2021-06-18 02:24:50|15399.57|15279.57|15398.86|15278.86|15399.73|15279.73|15398.78|15278.78|9
1623983100000|2021-06-18 02:25:00|15398.81|15278.81|15398.74|15278.74|15399.7|15279.7|15398.3|15278.3|10
1623983110000|2021-06-18 02:25:10|15398.47|15278.47|15399.44|15279.44|15399.44|15279.44|15398.1|15278.1|9
1623983120000|2021-06-18 02:25:20|15400.03|15280.03|15403.3|15283.3|15403.3|15283.3|15399.65|15279.65|10
1623983130000|2021-06-18 02:25:30|15404.41|15284.41|15409.27|15289.27|15409.48|15289.48|15404.41|15284.41|10
1623983140000|2021-06-18 02:25:40|15408.46|15288.46|15410.09|15290.09|15410.13|15290.13|15408.17|15288.17|10
1623983150000|2021-06-18 02:25:50|15410.73|15290.73|15412.02|15292.02|15412.02|15292.02|15410.06|15290.06|10
1623983160000|2021-06-18 02:26:00|15412.55|15292.55|15413.18|15293.18|15413.2|15293.2|15412.5|15292.5|10
1623983170000|2021-06-18 02:26:10|15413.2|15293.2|15415.08|15295.08|15415.08|15295.08|15413.2|15293.2|10
1623983180000|2021-06-18 02:26:20|15415.25|15295.25|15417.72|15297.72|15417.72|15297.72|15415.25|15295.25|10
1623983190000|2021-06-18 02:26:30|15418.03|15298.03|15422.79|15302.79|15422.79|15302.79|15418.03|15298.03|10
1623983200000|2021-06-18 02:26:40|15422.32|15302.32|15420.99|15300.99|15422.32|15302.32|15420.99|15300.99|10
1623983210000|2021-06-18 02:26:50|15421.3|15301.3|15420.89|15300.89|15421.99|15301.99|15420.89|15300.89|9
1623983220000|2021-06-18 02:27:00|15421.11|15301.11|15421.02|15301.02|15421.11|15301.11|15420.34|15300.34|8
1623983230000|2021-06-18 02:27:10|15422.09|15302.09|15422.8|15302.8|15422.83|15302.83|15422.09|15302.09|9
1623983240000|2021-06-18 02:27:20|15422.96|15302.96|15426.39|15306.39|15426.39|15306.39|15422.94|15302.94|9
1623983250000|2021-06-18 02:27:30|15426.38|15306.38|15427.71|15307.71|15427.76|15307.76|15426.38|15306.38|10
1623983260000|2021-06-18 02:27:40|15428.47|15308.47|15431.73|15311.73|15431.73|15311.73|15428.47|15308.47|10
1623983270000|2021-06-18 02:27:50|15432.06|15312.06|15436.55|15316.55|15436.55|15316.55|15432.04|15312.04|9
1623983280000|2021-06-18 02:28:00|15436.45|15316.45|15441.4|15321.4|15441.42|15321.42|15436.33|15316.33|10
1623983290000|2021-06-18 02:28:10|15441.66|15321.66|15441.13|15321.13|15441.66|15321.66|15440.59|15320.59|10
1623983300000|2021-06-18 02:28:20|15440.79|15320.79|15438.98|15318.98|15440.79|15320.79|15438.82|15318.82|10
1623983310000|2021-06-18 02:28:30|15438.46|15318.46|15439.35|15319.35|15439.35|15319.35|15437.99|15317.99|9
1623983320000|2021-06-18 02:28:40|15440.19|15320.19|15441.29|15321.29|15441.34|15321.34|15440.19|15320.19|9
1623983330000|2021-06-18 02:28:50|15441.46|15321.46|15442.21|15322.21|15442.21|15322.21|15441.46|15321.46|10
1623983340000|2021-06-18 02:29:00|15442.34|15322.34|15444.32|15324.32|15444.32|15324.32|15442.34|15322.34|10
1623983350000|2021-06-18 02:29:10|15444.97|15324.97|15444.12|15324.12|15445.73|15325.73|15444.12|15324.12|10
1623983360000|2021-06-18 02:29:20|15444.19|15324.19|15444.79|15324.79|15445.02|15325.02|15444.19|15324.19|10
1623983370000|2021-06-18 02:29:30|15445.31|15325.31|15445.68|15325.68|15445.68|15325.68|15445.21|15325.21|8
1623983380000|2021-06-18 02:29:40|15445.38|15325.38|15446.42|15326.42|15446.49|15326.49|15445.38|15325.38|10
1623983390000|2021-06-18 02:29:50|15446.99|15326.99|15448.5|15328.5|15448.5|15328.5|15446.99|15326.99|8
1623983400000|2021-06-18 02:30:00|15448.51|15328.51|15448.42|15328.42|15449.43|15329.43|15448.09|15328.09|10
1623983410000|2021-06-18 02:30:10|15447.73|15327.73|15446.54|15326.54|15447.73|15327.73|15446.54|15326.54|9
1623983420000|2021-06-18 02:30:20|15446.13|15326.13|15442.56|15322.56|15446.13|15326.13|15442.56|15322.56|9
1623983430000|2021-06-18 02:30:30|15442.45|15322.45|15442.65|15322.65|15443.28|15323.28|15442.42|15322.42|10
1623983440000|2021-06-18 02:30:40|15442.68|15322.68|15442.26|15322.26|15442.98|15322.98|15442.21|15322.21|9
1623983450000|2021-06-18 02:30:50|15442.62|15322.62|15445.43|15325.43|15445.43|15325.43|15442.62|15322.62|9
1623983460000|2021-06-18 02:31:00|15445.6|15325.6|15449.63|15329.63|15449.63|15329.63|15445.6|15325.6|10
1623983470000|2021-06-18 02:31:10|15450.25|15330.25|15459.41|15339.41|15459.41|15339.41|15450.25|15330.25|10
1623983480000|2021-06-18 02:31:20|15460.91|15340.91|15471.39|15351.39|15471.43|15351.43|15460.91|15340.91|10
1623983490000|2021-06-18 02:31:30|15471.95|15351.95|15477.47|15357.47|15477.47|15357.47|15471.95|15351.95|10
1623983500000|2021-06-18 02:31:40|15478.88|15358.88|15479.03|15359.03|15481.83|15361.83|15478.88|15358.88|10
1623983510000|2021-06-18 02:31:50|15479.38|15359.38|15483.99|15363.99|15483.99|15363.99|15479.33|15359.33|9
1623983520000|2021-06-18 02:32:00|15484.62|15364.62|15488.66|15368.66|15489.04|15369.04|15484.61|15364.61|10
1623983530000|2021-06-18 02:32:10|15489.5|15369.5|15488.36|15368.36|15490.47|15370.47|15488.35|15368.35|10
1623983540000|2021-06-18 02:32:20|15488.08|15368.08|15486.52|15366.52|15488.08|15368.08|15485.78|15365.78|9
1623983550000|2021-06-18 02:32:30|15486.79|15366.79|15487.43|15367.43|15487.45|15367.45|15486.19|15366.19|10
1623983560000|2021-06-18 02:32:40|15488.06|15368.06|15489.82|15369.82|15490.48|15370.48|15488.06|15368.06|10
1623983570000|2021-06-18 02:32:50|15488.38|15368.38|15488.53|15368.53|15488.53|15368.53|15487.88|15367.88|10
1623983580000|2021-06-18 02:33:00|15489.42|15369.42|15492.98|15372.98|15492.98|15372.98|15489.42|15369.42|10
1623983590000|2021-06-18 02:33:10|15493.47|15373.47|15502.99|15382.99|15503.89|15383.89|15493.47|15373.47|10
1623983600000|2021-06-18 02:33:20|15503.56|15383.56|15503.54|15383.54|15504.66|15384.66|15503.42|15383.42|10
1623983610000|2021-06-18 02:33:30|15503.49|15383.49|15506.67|15386.67|15506.7|15386.7|15503.22|15383.22|9
1623983620000|2021-06-18 02:33:40|15508.32|15388.32|15513.39|15393.39|15513.39|15393.39|15508.32|15388.32|10
1623983630000|2021-06-18 02:33:50|15513.51|15393.51|15517.29|15397.29|15517.8|15397.8|15513.51|15393.51|10
1623983640000|2021-06-18 02:34:00|15517.97|15397.97|15519.41|15399.41|15519.65|15399.65|15517.97|15397.97|10
1623983650000|2021-06-18 02:34:10|15519.61|15399.61|15522.59|15402.59|15522.59|15402.59|15519.61|15399.61|10
1623983660000|2021-06-18 02:34:20|15522.34|15402.34|15522.41|15402.41|15523.11|15403.11|15522.17|15402.17|10
1623983670000|2021-06-18 02:34:30|15522.37|15402.37|15523.08|15403.08|15523.16|15403.16|15522.37|15402.37|10
1623983680000|2021-06-18 02:34:40|15522.94|15402.94|15521.36|15401.36|15523.03|15403.03|15521.1|15401.1|10
1623983690000|2021-06-18 02:34:50|15522|15402|15521.35|15401.35|15522.15|15402.15|15520.22|15400.22|8
1623983700000|2021-06-18 02:35:00|15521.22|15401.22|15522.48|15402.48|15523.57|15403.57|15521.22|15401.22|10
1623983710000|2021-06-18 02:35:10|15527.29|15407.29|15530.58|15410.58|15530.61|15410.61|15527.29|15407.29|10
1623983720000|2021-06-18 02:35:20|15532.04|15412.04|15532.46|15412.46|15533.62|15413.62|15532.04|15412.04|9
1623983730000|2021-06-18 02:35:30|15531.98|15411.98|15530.61|15410.61|15532.37|15412.37|15530.61|15410.61|9
1623983740000|2021-06-18 02:35:40|15529.14|15409.14|15526.47|15406.47|15529.14|15409.14|15526.47|15406.47|9
1623983750000|2021-06-18 02:35:50|15526.3|15406.3|15524.23|15404.23|15526.3|15406.3|15524.23|15404.23|10
1623983760000|2021-06-18 02:36:00|15523.66|15403.66|15523.43|15403.43|15524.35|15404.35|15523.39|15403.39|9
1623983770000|2021-06-18 02:36:10|15523.53|15403.53|15527.68|15407.68|15527.68|15407.68|15522.87|15402.87|10
1623983780000|2021-06-18 02:36:20|15528.74|15408.74|15534.71|15414.71|15534.71|15414.71|15528.74|15408.74|10
1623983790000|2021-06-18 02:36:30|15534.82|15414.82|15536.93|15416.93|15536.93|15416.93|15534.82|15414.82|10
1623983800000|2021-06-18 02:36:40|15537.11|15417.11|15537.97|15417.97|15538.98|15418.98|15537.11|15417.11|10
1623983810000|2021-06-18 02:36:50|15537.94|15417.94|15534.99|15414.99|15537.94|15417.94|15534.99|15414.99|10
1623983820000|2021-06-18 02:37:00|15534.71|15414.71|15533.6|15413.6|15534.71|15414.71|15533.51|15413.51|10
1623983830000|2021-06-18 02:37:10|15533.48|15413.48|15534.79|15414.79|15534.89|15414.89|15533.27|15413.27|9
1623983840000|2021-06-18 02:37:20|15534.05|15414.05|15534|15414|15534.19|15414.19|15533.66|15413.66|10
1623983850000|2021-06-18 02:37:30|15534.43|15414.43|15542.23|15422.23|15542.23|15422.23|15534.43|15414.43|9
1623983860000|2021-06-18 02:37:40|15546.2|15426.2|15553.97|15433.97|15553.97|15433.97|15546.08|15426.08|10
1623983870000|2021-06-18 02:37:50|15553.62|15433.62|15554.98|15434.98|15554.98|15434.98|15552|15432|10
1623983880000|2021-06-18 02:38:00|15555.42|15435.42|15563.6|15443.6|15563.6|15443.6|15555.42|15435.42|10
1623983890000|2021-06-18 02:38:10|15563.83|15443.83|15569.06|15449.06|15569.06|15449.06|15563.23|15443.23|10
1623983900000|2021-06-18 02:38:20|15570.57|15450.57|15572.95|15452.95|15575.06|15455.06|15570.57|15450.57|10
1623983910000|2021-06-18 02:38:30|15573.94|15453.94|15573.97|15453.97|15575.16|15455.16|15573.8|15453.8|10
1623983920000|2021-06-18 02:38:40|15573.7|15453.7|15570.68|15450.68|15573.7|15453.7|15570.54|15450.54|10
1623983930000|2021-06-18 02:38:50|15570.43|15450.43|15571.13|15451.13|15571.44|15451.44|15568.82|15448.82|10
1623983940000|2021-06-18 02:39:00|15571.89|15451.89|15576.75|15456.75|15576.75|15456.75|15571.89|15451.89|10
1623983950000|2021-06-18 02:39:10|15576.83|15456.83|15575.43|15455.43|15577.04|15457.04|15575.43|15455.43|10
1623983960000|2021-06-18 02:39:20|15575.17|15455.17|15572.93|15452.93|15575.17|15455.17|15572.93|15452.93|9
1623983970000|2021-06-18 02:39:30|15573.05|15453.05|15572.8|15452.8|15573.21|15453.21|15572.62|15452.62|10
1623983980000|2021-06-18 02:39:40|15572.75|15452.75|15574.23|15454.23|15574.84|15454.84|15572.75|15452.75|10
1623983990000|2021-06-18 02:39:50|15574.25|15454.25|15575.45|15455.45|15575.53|15455.53|15574.01|15454.01|9
1623984000000|2021-06-18 02:40:00|15575.77|15455.77|15575.34|15455.34|15576.56|15456.56|15575.31|15455.31|10
1623984010000|2021-06-18 02:40:10|15574.33|15454.33|15572.92|15452.92|15575.37|15455.37|15572.92|15452.92|10
1623984020000|2021-06-18 02:40:20|15571.58|15451.58|15566.27|15446.27|15571.58|15451.58|15566.27|15446.27|10
1623984030000|2021-06-18 02:40:30|15565.44|15445.44|15565.72|15445.72|15565.72|15445.72|15564.63|15444.63|10
1623984040000|2021-06-18 02:40:40|15566.05|15446.05|15565.03|15445.03|15566.24|15446.24|15565.03|15445.03|10
1623984050000|2021-06-18 02:40:50|15564.94|15444.94|15561.47|15441.47|15564.94|15444.94|15561.47|15441.47|10
1623984060000|2021-06-18 02:41:00|15561.37|15441.37|15562.25|15442.25|15562.31|15442.31|15561.34|15441.34|9
1623984070000|2021-06-18 02:41:10|15562.05|15442.05|15561.27|15441.27|15562.2|15442.2|15561.27|15441.27|9
1623984080000|2021-06-18 02:41:20|15561.19|15441.19|15562.79|15442.79|15562.87|15442.87|15561.19|15441.19|10
1623984090000|2021-06-18 02:41:30|15562.81|15442.81|15563.09|15443.09|15563.25|15443.25|15562.71|15442.71|10
1623984100000|2021-06-18 02:41:40|15563.93|15443.93|15561.82|15441.82|15563.93|15443.93|15561.79|15441.79|10
1623984110000|2021-06-18 02:41:50|15561.27|15441.27|15560.6|15440.6|15561.27|15441.27|15560.48|15440.48|9
1623984120000|2021-06-18 02:42:00|15560.22|15440.22|15559.8|15439.8|15560.4|15440.4|15559.8|15439.8|9
1623984130000|2021-06-18 02:42:10|15559.97|15439.97|15561.53|15441.53|15561.53|15441.53|15559.97|15439.97|10
1623984140000|2021-06-18 02:42:20|15561.61|15441.61|15561.48|15441.48|15561.73|15441.73|15561.39|15441.39|10
1623984150000|2021-06-18 02:42:30|15561.36|15441.36|15559.06|15439.06|15561.36|15441.36|15559.06|15439.06|9
1623984160000|2021-06-18 02:42:40|15559.04|15439.04|15558.79|15438.79|15559.86|15439.86|15558.79|15438.79|9
1623984170000|2021-06-18 02:42:50|15557.94|15437.94|15557.27|15437.27|15558.16|15438.16|15556.53|15436.53|10
1623984180000|2021-06-18 02:43:00|15557.75|15437.75|15558.57|15438.57|15558.58|15438.58|15557.74|15437.74|10
1623984190000|2021-06-18 02:43:10|15559.48|15439.48|15560.71|15440.71|15560.71|15440.71|15559.26|15439.26|10
1623984200000|2021-06-18 02:43:20|15561.27|15441.27|15563.65|15443.65|15563.65|15443.65|15561.27|15441.27|9
1623984210000|2021-06-18 02:43:30|15564.09|15444.09|15568.73|15448.73|15569.1|15449.1|15564.09|15444.09|9
1623984220000|2021-06-18 02:43:40|15568.68|15448.68|15567.37|15447.37|15569.2|15449.2|15567.37|15447.37|9
1623984230000|2021-06-18 02:43:50|15566.51|15446.51|15564.35|15444.35|15566.51|15446.51|15564.35|15444.35|9
1623984240000|2021-06-18 02:44:00|15564.47|15444.47|15562.46|15442.46|15564.47|15444.47|15562.46|15442.46|9
1623984250000|2021-06-18 02:44:10|15562.3|15442.3|15561.48|15441.48|15562.3|15442.3|15561.48|15441.48|10
1623984260000|2021-06-18 02:44:20|15561.35|15441.35|15559.27|15439.27|15561.35|15441.35|15559.27|15439.27|10
1623984270000|2021-06-18 02:44:30|15559.38|15439.38|15555.32|15435.32|15559.38|15439.38|15555.32|15435.32|10
1623984280000|2021-06-18 02:44:40|15553.86|15433.86|15549.2|15429.2|15553.86|15433.86|15549.02|15429.02|10
1623984290000|2021-06-18 02:44:50|15548.82|15428.82|15548.96|15428.96|15548.96|15428.96|15548.71|15428.71|8
1623984300000|2021-06-18 02:45:00|15547.99|15427.99|15547.9|15427.9|15548.51|15428.51|15547.62|15427.62|10
1623984310000|2021-06-18 02:45:10|15549.03|15429.03|15553.04|15433.04|15553.04|15433.04|15549.03|15429.03|9
1623984320000|2021-06-18 02:45:20|15553.17|15433.17|15555.32|15435.32|15555.32|15435.32|15553.05|15433.05|9
1623984330000|2021-06-18 02:45:30|15555.36|15435.36|15560.78|15440.78|15560.78|15440.78|15555.36|15435.36|10
1623984340000|2021-06-18 02:45:40|15563.19|15443.19|15567.76|15447.76|15567.76|15447.76|15562.73|15442.73|10
1623984350000|2021-06-18 02:45:50|15567.7|15447.7|15569.51|15449.51|15569.51|15449.51|15567.7|15447.7|8
1623984360000|2021-06-18 02:46:00|15570.26|15450.26|15570.26|15450.26|15570.56|15450.56|15570.2|15450.2|10
1623984370000|2021-06-18 02:46:10|15570.17|15450.17|15573.28|15453.28|15573.28|15453.28|15570.17|15450.17|9
1623984380000|2021-06-18 02:46:20|15574.89|15454.89|15582.77|15462.77|15582.77|15462.77|15574.89|15454.89|10
1623984390000|2021-06-18 02:46:30|15583.05|15463.05|15589.86|15469.86|15589.86|15469.86|15583.05|15463.05|10
1623984400000|2021-06-18 02:46:40|15590.27|15470.27|15594.08|15474.08|15595.82|15475.82|15590.27|15470.27|9
1623984410000|2021-06-18 02:46:50|15594.02|15474.02|15593.39|15473.39|15594.02|15474.02|15592.62|15472.62|10
1623984420000|2021-06-18 02:47:00|15593.45|15473.45|15594.38|15474.38|15594.38|15474.38|15593.02|15473.02|10
1623984430000|2021-06-18 02:47:10|15594.69|15474.69|15593.92|15473.92|15594.69|15474.69|15593.92|15473.92|10
1623984440000|2021-06-18 02:47:20|15593.36|15473.36|15592.27|15472.27|15593.36|15473.36|15591.79|15471.79|10
1623984450000|2021-06-18 02:47:30|15591.85|15471.85|15591.83|15471.83|15591.97|15471.97|15591.46|15471.46|9
1623984460000|2021-06-18 02:47:40|15592.07|15472.07|15593.9|15473.9|15594.01|15474.01|15592.04|15472.04|10
1623984470000|2021-06-18 02:47:50|15593.95|15473.95|15595.35|15475.35|15595.35|15475.35|15593.95|15473.95|7
1623984480000|2021-06-18 02:48:00|15595.62|15475.62|15598.12|15478.12|15598.12|15478.12|15595.62|15475.62|9
1623984490000|2021-06-18 02:48:10|15598.49|15478.49|15603.38|15483.38|15603.38|15483.38|15598.31|15478.31|9
1623984500000|2021-06-18 02:48:20|15604.04|15484.04|15609.32|15489.32|15609.32|15489.32|15604.02|15484.02|10
1623984510000|2021-06-18 02:48:30|15611.44|15491.44|15617.24|15497.24|15617.24|15497.24|15611.44|15491.44|10
1623984520000|2021-06-18 02:48:40|15619.12|15499.12|15626.15|15506.15|15626.15|15506.15|15619.12|15499.12|10
1623984530000|2021-06-18 02:48:50|15625.92|15505.92|15628.9|15508.9|15628.9|15508.9|15625.86|15505.86|10
1623984540000|2021-06-18 02:49:00|15629.85|15509.85|15628.93|15508.93|15630.75|15510.75|15628.93|15508.93|10
1623984550000|2021-06-18 02:49:10|15628.6|15508.6|15631.21|15511.21|15631.21|15511.21|15628.6|15508.6|10
1623984560000|2021-06-18 02:49:20|15631.51|15511.51|15637.09|15517.09|15637.09|15517.09|15631.51|15511.51|10
1623984570000|2021-06-18 02:49:30|15636.76|15516.76|15637.47|15517.47|15637.47|15517.47|15635.64|15515.64|10
1623984580000|2021-06-18 02:49:40|15637.67|15517.67|15637.2|15517.2|15637.71|15517.71|15636.5|15516.5|10
1623984590000|2021-06-18 02:49:50|15637.33|15517.33|15638.31|15518.31|15638.61|15518.61|15637.25|15517.25|8
1623984600000|2021-06-18 02:50:00|15638.12|15518.12|15635.57|15515.57|15638.12|15518.12|15635.57|15515.57|10
1623984610000|2021-06-18 02:50:10|15635.24|15515.24|15633.06|15513.06|15635.24|15515.24|15633.06|15513.06|10
1623984620000|2021-06-18 02:50:20|15633.08|15513.08|15629.71|15509.71|15633.08|15513.08|15629.71|15509.71|10
1623984630000|2021-06-18 02:50:30|15629.59|15509.59|15629.66|15509.66|15629.85|15509.85|15628.58|15508.58|10
1623984640000|2021-06-18 02:50:40|15628.47|15508.47|15627.8|15507.8|15629.26|15509.26|15627.8|15507.8|9
1623984650000|2021-06-18 02:50:50|15627.77|15507.77|15623.35|15503.35|15627.77|15507.77|15622.78|15502.78|10
1623984660000|2021-06-18 02:51:00|15624.78|15504.78|15626.16|15506.16|15626.16|15506.16|15623.72|15503.72|10
1623984670000|2021-06-18 02:51:10|15626|15506|15625.37|15505.37|15626|15506|15625.17|15505.17|10
1623984680000|2021-06-18 02:51:20|15625.58|15505.58|15631.96|15511.96|15631.96|15511.96|15625.58|15505.58|10
1623984690000|2021-06-18 02:51:30|15632.01|15512.01|15631.32|15511.32|15633.31|15513.31|15630.98|15510.98|10
1623984700000|2021-06-18 02:51:40|15631.77|15511.77|15633.06|15513.06|15634.44|15514.44|15631.59|15511.59|10
1623984710000|2021-06-18 02:51:50|15633.14|15513.14|15632.35|15512.35|15634.58|15514.58|15632.19|15512.19|10
1623984720000|2021-06-18 02:52:00|15632.28|15512.28|15631.21|15511.21|15632.28|15512.28|15630.39|15510.39|10
1623984730000|2021-06-18 02:52:10|15630.87|15510.87|15628.51|15508.51|15631.07|15511.07|15628.51|15508.51|10
1623984740000|2021-06-18 02:52:20|15628.05|15508.05|15628.21|15508.21|15628.21|15508.21|15627.4|15507.4|10
1623984750000|2021-06-18 02:52:30|15628.12|15508.12|15628.61|15508.61|15628.61|15508.61|15627.79|15507.79|9
1623984760000|2021-06-18 02:52:40|15628.63|15508.63|15628.41|15508.41|15629.43|15509.43|15628.22|15508.22|9
1623984770000|2021-06-18 02:52:50|15628.63|15508.63|15627.84|15507.84|15628.63|15508.63|15627.84|15507.84|10
1623984780000|2021-06-18 02:53:00|15627.77|15507.77|15629.16|15509.16|15629.16|15509.16|15627.77|15507.77|10
1623984790000|2021-06-18 02:53:10|15629.2|15509.2|15630.98|15510.98|15630.98|15510.98|15629.13|15509.13|9
1623984800000|2021-06-18 02:53:20|15631.15|15511.15|15629.54|15509.54|15631.73|15511.73|15629.54|15509.54|10
1623984810000|2021-06-18 02:53:30|15629.76|15509.76|15626.28|15506.28|15629.78|15509.78|15626.28|15506.28|10
1623984820000|2021-06-18 02:53:40|15625.93|15505.93|15623.66|15503.66|15625.93|15505.93|15623.66|15503.66|10
1623984830000|2021-06-18 02:53:50|15623.65|15503.65|15623.35|15503.35|15623.95|15503.95|15623.19|15503.19|9
1623984840000|2021-06-18 02:54:00|15623.38|15503.38|15623.93|15503.93|15623.96|15503.96|15623.09|15503.09|9
1623984850000|2021-06-18 02:54:10|15624.08|15504.08|15626.57|15506.57|15626.79|15506.79|15624.08|15504.08|10
1623984860000|2021-06-18 02:54:20|15627.17|15507.17|15630.94|15510.94|15630.94|15510.94|15627.12|15507.12|10
1623984870000|2021-06-18 02:54:30|15631|15511|15633.67|15513.67|15634.32|15514.32|15631|15511|10
1623984880000|2021-06-18 02:54:40|15633.24|15513.24|15634.17|15514.17|15634.44|15514.44|15633.24|15513.24|10
1623984890000|2021-06-18 02:54:50|15634.05|15514.05|15634.24|15514.24|15634.44|15514.44|15633.68|15513.68|10
1623984900000|2021-06-18 02:55:00|15635.16|15515.16|15633.06|15513.06|15635.16|15515.16|15633.06|15513.06|10
1623984910000|2021-06-18 02:55:10|15633.55|15513.55|15631.43|15511.43|15633.55|15513.55|15631.43|15511.43|10
1623984920000|2021-06-18 02:55:20|15628.18|15508.18|15622.39|15502.39|15628.36|15508.36|15622.39|15502.39|10
1623984930000|2021-06-18 02:55:30|15623.28|15503.28|15623.5|15503.5|15624.04|15504.04|15622.08|15502.08|10
1623984940000|2021-06-18 02:55:40|15623.31|15503.31|15622.79|15502.79|15623.31|15503.31|15622.04|15502.04|9
1623984950000|2021-06-18 02:55:50|15622.4|15502.4|15621.47|15501.47|15622.73|15502.73|15621.46|15501.46|10
1623984960000|2021-06-18 02:56:00|15621|15501|15621.07|15501.07|15621.35|15501.35|15621|15501|10
1623984970000|2021-06-18 02:56:10|15620.68|15500.68|15619.4|15499.4|15620.68|15500.68|15619.22|15499.22|10
1623984980000|2021-06-18 02:56:20|15618.99|15498.99|15615.93|15495.93|15618.99|15498.99|15615.89|15495.89|9
1623984990000|2021-06-18 02:56:30|15616.06|15496.06|15615.13|15495.13|15616.06|15496.06|15614.64|15494.64|10
1623985000000|2021-06-18 02:56:40|15615.26|15495.26|15615.49|15495.49|15616.14|15496.14|15615.26|15495.26|9
1623985010000|2021-06-18 02:56:50|15615.64|15495.64|15616.94|15496.94|15616.94|15496.94|15615.62|15495.62|10
1623985020000|2021-06-18 02:57:00|15616.77|15496.77|15616.15|15496.15|15616.86|15496.86|15615.82|15495.82|10
1623985030000|2021-06-18 02:57:10|15616.19|15496.19|15615.48|15495.48|15616.2|15496.2|15615.48|15495.48|9
1623985040000|2021-06-18 02:57:20|15615.43|15495.43|15614.73|15494.73|15615.43|15495.43|15614.73|15494.73|8
1623985050000|2021-06-18 02:57:30|15614.62|15494.62|15610.43|15490.43|15614.62|15494.62|15610.43|15490.43|10
1623985060000|2021-06-18 02:57:40|15609.82|15489.82|15608.22|15488.22|15609.82|15489.82|15608.22|15488.22|10
1623985070000|2021-06-18 02:57:50|15608.04|15488.04|15606.91|15486.91|15608.04|15488.04|15606.91|15486.91|6
1623985080000|2021-06-18 02:58:00|15606.63|15486.63|15604.46|15484.46|15606.63|15486.63|15604.35|15484.35|10
1623985090000|2021-06-18 02:58:10|15604.59|15484.59|15602.47|15482.47|15604.59|15484.59|15602.28|15482.28|10
1623985100000|2021-06-18 02:58:20|15602.42|15482.42|15602.46|15482.46|15602.77|15482.77|15602.42|15482.42|10
1623985110000|2021-06-18 02:58:30|15602.44|15482.44|15601.35|15481.35|15602.48|15482.48|15601.35|15481.35|9
1623985120000|2021-06-18 02:58:40|15601.33|15481.33|15600.57|15480.57|15601.47|15481.47|15600.57|15480.57|10
1623985130000|2021-06-18 02:58:50|15599.7|15479.7|15595.04|15475.04|15599.7|15479.7|15595.04|15475.04|10
1623985140000|2021-06-18 02:59:00|15594.93|15474.93|15597.71|15477.71|15597.73|15477.73|15594.73|15474.73|10
1623985150000|2021-06-18 02:59:10|15597.16|15477.16|15599.15|15479.15|15599.2|15479.2|15597.16|15477.16|10
1623985160000|2021-06-18 02:59:20|15599.06|15479.06|15598.82|15478.82|15599.29|15479.29|15598.71|15478.71|10
1623985170000|2021-06-18 02:59:30|15598.6|15478.6|15599.31|15479.31|15599.55|15479.55|15598.6|15478.6|10
1623985180000|2021-06-18 02:59:40|15598.89|15478.89|15597.99|15477.99|15598.89|15478.89|15597.84|15477.84|10
1623985190000|2021-06-18 02:59:50|15597.83|15477.83|15597.52|15477.52|15597.83|15477.83|15597.31|15477.31|10
1623985200000|2021-06-18 03:00:00|15597.4|15477.4|15595.73|15475.73|15597.41|15477.41|15595.53|15475.53|10
1623985210000|2021-06-18 03:00:10|15595.6|15475.6|15594.15|15474.15|15595.6|15475.6|15593.95|15473.95|10
1623985220000|2021-06-18 03:00:20|15594.3|15474.3|15596.79|15476.79|15596.79|15476.79|15594.3|15474.3|10
1623985230000|2021-06-18 03:00:30|15597.1|15477.1|15603.5|15483.5|15603.5|15483.5|15597.1|15477.1|10
1623985240000|2021-06-18 03:00:40|15603.91|15483.91|15606.04|15486.04|15606.1|15486.1|15603.91|15483.91|10
1623985250000|2021-06-18 03:00:50|15606.07|15486.07|15611.06|15491.06|15611.06|15491.06|15606.07|15486.07|9
1623985260000|2021-06-18 03:01:00|15611.17|15491.17|15613.84|15493.84|15614.16|15494.16|15611.17|15491.17|10
1623985270000|2021-06-18 03:01:10|15613.89|15493.89|15613.89|15493.89|15614.96|15494.96|15613.46|15493.46|10
1623985280000|2021-06-18 03:01:20|15613.92|15493.92|15613.6|15493.6|15615.33|15495.33|15613.43|15493.43|10
1623985290000|2021-06-18 03:01:30|15613.19|15493.19|15614.93|15494.93|15614.93|15494.93|15612.92|15492.92|9
1623985300000|2021-06-18 03:01:40|15616.11|15496.11|15615.03|15495.03|15616.37|15496.37|15614.99|15494.99|10
1623985310000|2021-06-18 03:01:50|15614.71|15494.71|15616.18|15496.18|15617.93|15497.93|15613.6|15493.6|10
1623985320000|2021-06-18 03:02:00|15615.91|15495.91|15613.38|15493.38|15615.91|15495.91|15613.38|15493.38|10
1623985330000|2021-06-18 03:02:10|15613.28|15493.28|15609.53|15489.53|15613.63|15493.63|15609.53|15489.53|9
1623985340000|2021-06-18 03:02:20|15608.16|15488.16|15599.92|15479.92|15608.16|15488.16|15599.92|15479.92|10
1623985350000|2021-06-18 03:02:30|15599.42|15479.42|15595.44|15475.44|15599.42|15479.42|15595.44|15475.44|10
1623985360000|2021-06-18 03:02:40|15595.53|15475.53|15594.35|15474.35|15595.53|15475.53|15593.53|15473.53|9
1623985370000|2021-06-18 03:02:50|15594.11|15474.11|15593.84|15473.84|15596.79|15476.79|15593.84|15473.84|10
1623985380000|2021-06-18 03:03:00|15593.92|15473.92|15594.1|15474.1|15594.87|15474.87|15593.92|15473.92|10
1623985390000|2021-06-18 03:03:10|15595.42|15475.42|15594.78|15474.78|15595.42|15475.42|15594.28|15474.28|9
1623985400000|2021-06-18 03:03:20|15594.56|15474.56|15590.97|15470.97|15595.02|15475.02|15590.97|15470.97|10
1623985410000|2021-06-18 03:03:30|15591.19|15471.19|15590.46|15470.46|15591.19|15471.19|15590.05|15470.05|10
1623985420000|2021-06-18 03:03:40|15590.85|15470.85|15590.66|15470.66|15590.87|15470.87|15590.56|15470.56|10
1623985430000|2021-06-18 03:03:50|15591.31|15471.31|15593.38|15473.38|15593.38|15473.38|15591.25|15471.25|9
1623985440000|2021-06-18 03:04:00|15593.43|15473.43|15590.75|15470.75|15593.43|15473.43|15590.75|15470.75|10
1623985450000|2021-06-18 03:04:10|15590.87|15470.87|15595.38|15475.38|15595.48|15475.48|15590.82|15470.82|10
1623985460000|2021-06-18 03:04:20|15595.41|15475.41|15596.09|15476.09|15596.09|15476.09|15595.41|15475.41|10
1623985470000|2021-06-18 03:04:30|15596.17|15476.17|15595.94|15475.94|15596.18|15476.18|15595.67|15475.67|10
1623985480000|2021-06-18 03:04:40|15596.26|15476.26|15597.7|15477.7|15597.73|15477.73|15596.26|15476.26|9
1623985490000|2021-06-18 03:04:50|15598.2|15478.2|15598.45|15478.45|15598.92|15478.92|15598.2|15478.2|8
1623985500000|2021-06-18 03:05:00|15598.56|15478.56|15599.25|15479.25|15600.06|15480.06|15598.56|15478.56|10
1623985510000|2021-06-18 03:05:10|15599.49|15479.49|15600.82|15480.82|15600.95|15480.95|15599.49|15479.49|9
1623985520000|2021-06-18 03:05:20|15600.86|15480.86|15600.24|15480.24|15601.06|15481.06|15600.24|15480.24|10
1623985530000|2021-06-18 03:05:30|15600.19|15480.19|15599.97|15479.97|15600.2|15480.2|15599.97|15479.97|6
1623985540000|2021-06-18 03:05:40|15599.58|15479.58|15599.25|15479.25|15599.7|15479.7|15598.97|15478.97|10
1623985550000|2021-06-18 03:05:50|15599.84|15479.84|15602.7|15482.7|15602.7|15482.7|15599.84|15479.84|9
1623985560000|2021-06-18 03:06:00|15602.68|15482.68|15603.09|15483.09|15603.65|15483.65|15602.68|15482.68|10
1623985570000|2021-06-18 03:06:10|15602.36|15482.36|15603.09|15483.09|15603.18|15483.18|15602.36|15482.36|10
1623985580000|2021-06-18 03:06:20|15603.3|15483.3|15603.68|15483.68|15603.68|15483.68|15603|15483|10
1623985590000|2021-06-18 03:06:30|15603.64|15483.64|15604.1|15484.1|15604.13|15484.13|15603.62|15483.62|10
1623985600000|2021-06-18 03:06:40|15604.36|15484.36|15605.12|15485.12|15605.12|15485.12|15604.21|15484.21|9
1623985610000|2021-06-18 03:06:50|15605.49|15485.49|15605.27|15485.27|15606.08|15486.08|15605.06|15485.06|9
1623985620000|2021-06-18 03:07:00|15605.32|15485.32|15605.42|15485.42|15605.77|15485.77|15604.88|15484.88|10
1623985630000|2021-06-18 03:07:10|15605.15|15485.15|15608.05|15488.05|15608.05|15488.05|15605.15|15485.15|10
1623985640000|2021-06-18 03:07:20|15608.4|15488.4|15608.62|15488.62|15609.54|15489.54|15608.26|15488.26|9
1623985650000|2021-06-18 03:07:30|15608.86|15488.86|15608.04|15488.04|15608.86|15488.86|15607.85|15487.85|8
1623985660000|2021-06-18 03:07:40|15607.99|15487.99|15606.19|15486.19|15607.99|15487.99|15606.19|15486.19|10
1623985670000|2021-06-18 03:07:50|15606.07|15486.07|15605.72|15485.72|15606.07|15486.07|15605.07|15485.07|10
1623985680000|2021-06-18 03:08:00|15605.74|15485.74|15604.8|15484.8|15605.82|15485.82|15604.55|15484.55|7
1623985690000|2021-06-18 03:08:10|15604.26|15484.26|15603.36|15483.36|15604.26|15484.26|15603.15|15483.15|10
1623985700000|2021-06-18 03:08:20|15604.71|15484.71|15607.33|15487.33|15607.34|15487.34|15604.57|15484.57|10
1623985710000|2021-06-18 03:08:30|15607.3|15487.3|15611.63|15491.63|15611.65|15491.65|15607.3|15487.3|10
1623985720000|2021-06-18 03:08:40|15612.2|15492.2|15616.03|15496.03|15616.03|15496.03|15612.2|15492.2|10
1623985730000|2021-06-18 03:08:50|15616.78|15496.78|15619.21|15499.21|15619.21|15499.21|15616.78|15496.78|10
1623985740000|2021-06-18 03:09:00|15619.13|15499.13|15621.45|15501.45|15621.98|15501.98|15619.13|15499.13|10
1623985750000|2021-06-18 03:09:10|15621.63|15501.63|15620.43|15500.43|15621.69|15501.69|15620.02|15500.02|10
1623985760000|2021-06-18 03:09:20|15620.04|15500.04|15627.31|15507.31|15628.25|15508.25|15620.04|15500.04|10
1623985770000|2021-06-18 03:09:30|15627.57|15507.57|15633.77|15513.77|15635.3|15515.3|15627.57|15507.57|10
1623985780000|2021-06-18 03:09:40|15636.16|15516.16|15635.57|15515.57|15636.16|15516.16|15633.86|15513.86|10
1623985790000|2021-06-18 03:09:50|15635.67|15515.67|15635.51|15515.51|15637.18|15517.18|15635.17|15515.17|10
1623985800000|2021-06-18 03:10:00|15635.72|15515.72|15635.53|15515.53|15635.72|15515.72|15634.34|15514.34|10
1623985810000|2021-06-18 03:10:10|15635.52|15515.52|15637.01|15517.01|15637.01|15517.01|15635.52|15515.52|10
1623985820000|2021-06-18 03:10:20|15636.84|15516.84|15634.18|15514.18|15637.07|15517.07|15634.18|15514.18|10
1623985830000|2021-06-18 03:10:30|15634.06|15514.06|15632.63|15512.63|15634.06|15514.06|15632.5|15512.5|10
1623985840000|2021-06-18 03:10:40|15632.13|15512.13|15632.27|15512.27|15632.27|15512.27|15631.52|15511.52|10
1623985850000|2021-06-18 03:10:50|15631.94|15511.94|15630.66|15510.66|15631.94|15511.94|15629.67|15509.67|10
1623985860000|2021-06-18 03:11:00|15630|15510|15629.61|15509.61|15630|15510|15628.99|15508.99|9
1623985870000|2021-06-18 03:11:10|15628.93|15508.93|15629.05|15509.05|15629.74|15509.74|15628.93|15508.93|10
1623985880000|2021-06-18 03:11:20|15629.32|15509.32|15626.17|15506.17|15629.32|15509.32|15626.17|15506.17|10
1623985890000|2021-06-18 03:11:30|15625.68|15505.68|15625.1|15505.1|15626.37|15506.37|15625.1|15505.1|10
1623985900000|2021-06-18 03:11:40|15625.08|15505.08|15623.88|15503.88|15625.08|15505.08|15622.73|15502.73|9
1623985910000|2021-06-18 03:11:50|15623.74|15503.74|15626.7|15506.7|15626.7|15506.7|15623.74|15503.74|10
1623985920000|2021-06-18 03:12:00|15626.96|15506.96|15630.22|15510.22|15630.41|15510.41|15626.96|15506.96|10
1623985930000|2021-06-18 03:12:10|15630.95|15510.95|15631.64|15511.64|15632.34|15512.34|15630.95|15510.95|9
1623985940000|2021-06-18 03:12:20|15631.99|15511.99|15630.41|15510.41|15631.99|15511.99|15630.41|15510.41|9
1623985950000|2021-06-18 03:12:30|15627.91|15507.91|15617.29|15497.29|15627.91|15507.91|15617.29|15497.29|10
1623985960000|2021-06-18 03:12:40|15616.26|15496.26|15615.4|15495.4|15616.26|15496.26|15613.79|15493.79|10
1623985970000|2021-06-18 03:12:50|15615.89|15495.89|15613.06|15493.06|15615.95|15495.95|15613.06|15493.06|10
1623985980000|2021-06-18 03:13:00|15612.81|15492.81|15607.5|15487.5|15612.81|15492.81|15607.5|15487.5|10
1623985990000|2021-06-18 03:13:10|15607.47|15487.47|15598.93|15478.93|15607.47|15487.47|15598.93|15478.93|10
1623986000000|2021-06-18 03:13:20|15597.67|15477.67|15600.83|15480.83|15600.83|15480.83|15596.33|15476.33|10
1623986010000|2021-06-18 03:13:30|15601.5|15481.5|15600.28|15480.28|15601.5|15481.5|15600.22|15480.22|10
1623986020000|2021-06-18 03:13:40|15600|15480|15602.08|15482.08|15602.08|15482.08|15600|15480|10
1623986030000|2021-06-18 03:13:50|15602.25|15482.25|15606.23|15486.23|15606.23|15486.23|15602.25|15482.25|9
1623986040000|2021-06-18 03:14:00|15606.51|15486.51|15606.21|15486.21|15608.08|15488.08|15606.21|15486.21|10
1623986050000|2021-06-18 03:14:10|15605.57|15485.57|15605.46|15485.46|15606.92|15486.92|15605.46|15485.46|10
1623986060000|2021-06-18 03:14:20|15605.49|15485.49|15604.8|15484.8|15605.49|15485.49|15604.6|15484.6|10
1623986070000|2021-06-18 03:14:30|15604.87|15484.87|15604.16|15484.16|15605.29|15485.29|15604.16|15484.16|10
1623986080000|2021-06-18 03:14:40|15604.61|15484.61|15606.63|15486.63|15606.63|15486.63|15604.61|15484.61|9
1623986090000|2021-06-18 03:14:50|15606.56|15486.56|15609.94|15489.94|15610.17|15490.17|15606.56|15486.56|10
1623986100000|2021-06-18 03:15:00|15610.01|15490.01|15607.96|15487.96|15610.07|15490.07|15607.96|15487.96|10
1623986110000|2021-06-18 03:15:10|15607.94|15487.94|15603.85|15483.85|15607.94|15487.94|15603.85|15483.85|10
1623986120000|2021-06-18 03:15:20|15603.78|15483.78|15599.91|15479.91|15603.78|15483.78|15599.91|15479.91|8
1623986130000|2021-06-18 03:15:30|15599.8|15479.8|15598.22|15478.22|15599.8|15479.8|15597.93|15477.93|8
1623986140000|2021-06-18 03:15:40|15598.14|15478.14|15597.99|15477.99|15598.55|15478.55|15597.77|15477.77|10
1623986150000|2021-06-18 03:15:50|15598.31|15478.31|15598.14|15478.14|15598.31|15478.31|15597.76|15477.76|8
1623986160000|2021-06-18 03:16:00|15598|15478|15601.55|15481.55|15601.55|15481.55|15598|15478|9
1623986170000|2021-06-18 03:16:10|15601.57|15481.57|15602.63|15482.63|15602.75|15482.75|15601.53|15481.53|9
1623986180000|2021-06-18 03:16:20|15603.43|15483.43|15604.95|15484.95|15604.95|15484.95|15603.43|15483.43|7
1623986190000|2021-06-18 03:16:30|15605.14|15485.14|15606|15486|15606|15486|15605.1|15485.1|9
1623986200000|2021-06-18 03:16:40|15605.64|15485.64|15605.86|15485.86|15605.86|15485.86|15605.27|15485.27|9
1623986210000|2021-06-18 03:16:50|15605.58|15485.58|15607.51|15487.51|15607.51|15487.51|15605.41|15485.41|10
1623986220000|2021-06-18 03:17:00|15607.48|15487.48|15608.94|15488.94|15608.94|15488.94|15607.48|15487.48|9
1623986230000|2021-06-18 03:17:10|15608.92|15488.92|15610.11|15490.11|15610.11|15490.11|15608.84|15488.84|9
1623986240000|2021-06-18 03:17:20|15610.13|15490.13|15614.05|15494.05|15614.05|15494.05|15610.13|15490.13|10
1623986250000|2021-06-18 03:17:30|15614.38|15494.38|15618.04|15498.04|15618.27|15498.27|15614.38|15494.38|10
1623986260000|2021-06-18 03:17:40|15618.64|15498.64|15621.6|15501.6|15622.08|15502.08|15618.64|15498.64|8
1623986270000|2021-06-18 03:17:50|15621.43|15501.43|15619.17|15499.17|15621.43|15501.43|15619.17|15499.17|9
1623986280000|2021-06-18 03:18:00|15619.29|15499.29|15619.5|15499.5|15619.51|15499.51|15619.25|15499.25|9
1623986290000|2021-06-18 03:18:10|15619.85|15499.85|15619.01|15499.01|15619.9|15499.9|15618.99|15498.99|10
1623986300000|2021-06-18 03:18:20|15619.24|15499.24|15618.36|15498.36|15619.24|15499.24|15618.36|15498.36|8
1623986310000|2021-06-18 03:18:30|15618.28|15498.28|15618.5|15498.5|15618.82|15498.82|15618.25|15498.25|7
1623986320000|2021-06-18 03:18:40|15617.29|15497.29|15614.99|15494.99|15617.29|15497.29|15614.99|15494.99|10
1623986330000|2021-06-18 03:18:50|15615.01|15495.01|15615.38|15495.38|15615.54|15495.54|15614.9|15494.9|10
1623986340000|2021-06-18 03:19:00|15615.18|15495.18|15616.55|15496.55|15616.67|15496.67|15615.18|15495.18|9
1623986350000|2021-06-18 03:19:10|15616.67|15496.67|15617.36|15497.36|15617.36|15497.36|15616.67|15496.67|9
1623986360000|2021-06-18 03:19:20|15617.37|15497.37|15617.49|15497.49|15617.64|15497.64|15616.9|15496.9|9
1623986370000|2021-06-18 03:19:30|15617.39|15497.39|15618.86|15498.86|15618.86|15498.86|15617.38|15497.38|10
1623986380000|2021-06-18 03:19:40|15619.01|15499.01|15619.87|15499.87|15620.02|15500.02|15619.01|15499.01|9
1623986390000|2021-06-18 03:19:50|15620.58|15500.58|15622.47|15502.47|15622.47|15502.47|15620.58|15500.58|9
1623986400000|2021-06-18 03:20:00|15622.54|15502.54|15622.78|15502.78|15623.13|15503.13|15622.45|15502.45|9
1623986410000|2021-06-18 03:20:10|15622.34|15502.34|15622.5|15502.5|15622.5|15502.5|15622.21|15502.21|6
1623986420000|2021-06-18 03:20:20|15622.18|15502.18|15622.31|15502.31|15622.37|15502.37|15622.04|15502.04|9
1623986430000|2021-06-18 03:20:30|15622.3|15502.3|15624.01|15504.01|15624.16|15504.16|15622.3|15502.3|10
1623986440000|2021-06-18 03:20:40|15624.05|15504.05|15624.7|15504.7|15624.7|15504.7|15624.05|15504.05|9
1623986450000|2021-06-18 03:20:50|15624.71|15504.71|15626.04|15506.04|15626.23|15506.23|15624.67|15504.67|10
1623986460000|2021-06-18 03:21:00|15626.57|15506.57|15624.64|15504.64|15627|15507|15624.64|15504.64|9
1623986470000|2021-06-18 03:21:10|15624.65|15504.65|15621.9|15501.9|15624.65|15504.65|15621.9|15501.9|9
1623986480000|2021-06-18 03:21:20|15621.96|15501.96|15622.6|15502.6|15622.7|15502.7|15621.92|15501.92|9
1623986490000|2021-06-18 03:21:30|15622.7|15502.7|15624.09|15504.09|15624.09|15504.09|15622.7|15502.7|9
1623986500000|2021-06-18 03:21:40|15625.03|15505.03|15625.75|15505.75|15625.75|15505.75|15625|15505|8
1623986510000|2021-06-18 03:21:50|15626.1|15506.1|15628.15|15508.15|15628.15|15508.15|15626.1|15506.1|9
1623986520000|2021-06-18 03:22:00|15628.89|15508.89|15628.86|15508.86|15629.96|15509.96|15628.85|15508.85|10
1623986530000|2021-06-18 03:22:10|15628.84|15508.84|15626.72|15506.72|15628.88|15508.88|15626.54|15506.54|10
1623986540000|2021-06-18 03:22:20|15626.97|15506.97|15624.66|15504.66|15626.97|15506.97|15624.66|15504.66|8
1623986550000|2021-06-18 03:22:30|15624.17|15504.17|15621.94|15501.94|15624.17|15504.17|15621.65|15501.65|10
1623986560000|2021-06-18 03:22:40|15621.84|15501.84|15619.14|15499.14|15621.97|15501.97|15619|15499|10
1623986570000|2021-06-18 03:22:50|15619.43|15499.43|15619.31|15499.31|15619.54|15499.54|15619.15|15499.15|9
1623986580000|2021-06-18 03:23:00|15618.71|15498.71|15617.84|15497.84|15618.77|15498.77|15617.84|15497.84|8
1623986590000|2021-06-18 03:23:10|15616.79|15496.79|15614.64|15494.64|15616.79|15496.79|15614.64|15494.64|9
1623986600000|2021-06-18 03:23:20|15614.7|15494.7|15615.38|15495.38|15615.51|15495.51|15614.7|15494.7|9
1623986610000|2021-06-18 03:23:30|15615.51|15495.51|15615.29|15495.29|15615.51|15495.51|15614.99|15494.99|9
1623986620000|2021-06-18 03:23:40|15615.74|15495.74|15616.91|15496.91|15617.02|15497.02|15615.74|15495.74|9
1623986630000|2021-06-18 03:23:50|15616.52|15496.52|15616.71|15496.71|15616.71|15496.71|15616.33|15496.33|9
1623986640000|2021-06-18 03:24:00|15616.72|15496.72|15616.39|15496.39|15616.72|15496.72|15615.89|15495.89|9
1623986650000|2021-06-18 03:24:10|15616.08|15496.08|15616.44|15496.44|15616.44|15496.44|15615.98|15495.98|10
1623986660000|2021-06-18 03:24:20|15616.45|15496.45|15616.99|15496.99|15616.99|15496.99|15616.42|15496.42|9
1623986670000|2021-06-18 03:24:30|15616.91|15496.91|15616.97|15496.97|15617.56|15497.56|15616.86|15496.86|10
1623986680000|2021-06-18 03:24:40|15616.88|15496.88|15615.97|15495.97|15616.88|15496.88|15615.97|15495.97|9
1623986690000|2021-06-18 03:24:50|15615.85|15495.85|15615.54|15495.54|15616.06|15496.06|15615.54|15495.54|9
1623986700000|2021-06-18 03:25:00|15615.78|15495.78|15617.12|15497.12|15617.12|15497.12|15615.78|15495.78|9
1623986710000|2021-06-18 03:25:10|15617.59|15497.59|15618.96|15498.96|15618.96|15498.96|15617.59|15497.59|10
1623986720000|2021-06-18 03:25:20|15618.84|15498.84|15618.78|15498.78|15619.23|15499.23|15618.78|15498.78|8
1623986730000|2021-06-18 03:25:30|15618.63|15498.63|15622.32|15502.32|15622.32|15502.32|15618.62|15498.62|10
1623986740000|2021-06-18 03:25:40|15621.71|15501.71|15624.59|15504.59|15624.59|15504.59|15621.71|15501.71|10
1623986750000|2021-06-18 03:25:50|15625.05|15505.05|15625.43|15505.43|15625.43|15505.43|15624.43|15504.43|10
1623986760000|2021-06-18 03:26:00|15625.57|15505.57|15632.09|15512.09|15632.09|15512.09|15625.57|15505.57|10
1623986770000|2021-06-18 03:26:10|15632.17|15512.17|15633.14|15513.14|15633.14|15513.14|15632.01|15512.01|10
1623986780000|2021-06-18 03:26:20|15633.19|15513.19|15634.38|15514.38|15634.38|15514.38|15633.11|15513.11|8
1623986790000|2021-06-18 03:26:30|15634.39|15514.39|15634.96|15514.96|15635.03|15515.03|15633.89|15513.89|10
1623986800000|2021-06-18 03:26:40|15635.51|15515.51|15635.98|15515.98|15636.13|15516.13|15635.51|15515.51|10
1623986810000|2021-06-18 03:26:50|15636.25|15516.25|15635.09|15515.09|15636.25|15516.25|15635.09|15515.09|8
1623986820000|2021-06-18 03:27:00|15634.19|15514.19|15634.44|15514.44|15634.92|15514.92|15633.33|15513.33|9
1623986830000|2021-06-18 03:27:10|15634.35|15514.35|15635.91|15515.91|15635.91|15515.91|15634|15514|9
1623986840000|2021-06-18 03:27:20|15636.54|15516.54|15635.64|15515.64|15636.63|15516.63|15635.64|15515.64|9
1623986850000|2021-06-18 03:27:30|15636.42|15516.42|15637.64|15517.64|15637.64|15517.64|15636.42|15516.42|10
1623986860000|2021-06-18 03:27:40|15637.56|15517.56|15636.19|15516.19|15637.89|15517.89|15636.12|15516.12|10
1623986870000|2021-06-18 03:27:50|15636.45|15516.45|15638.42|15518.42|15638.42|15518.42|15636.45|15516.45|9
1623986880000|2021-06-18 03:28:00|15638.72|15518.72|15637.75|15517.75|15638.94|15518.94|15637.49|15517.49|10
1623986890000|2021-06-18 03:28:10|15637.66|15517.66|15637.83|15517.83|15637.93|15517.93|15637.39|15517.39|9
1623986900000|2021-06-18 03:28:20|15637.73|15517.73|15639.33|15519.33|15639.33|15519.33|15637.73|15517.73|5
1623986910000|2021-06-18 03:28:30|15639.34|15519.34|15640.15|15520.15|15640.15|15520.15|15639.34|15519.34|8
1623986920000|2021-06-18 03:28:40|15640.1|15520.1|15640.17|15520.17|15640.55|15520.55|15640.1|15520.1|10
1623986930000|2021-06-18 03:28:50|15640.16|15520.16|15640.55|15520.55|15640.64|15520.64|15640.01|15520.01|10
1623986940000|2021-06-18 03:29:00|15640|15520|15638.94|15518.94|15640.21|15520.21|15638.94|15518.94|9
1623986950000|2021-06-18 03:29:10|15638.89|15518.89|15639.02|15519.02|15639.36|15519.36|15638.81|15518.81|7
1623986960000|2021-06-18 03:29:20|15638.36|15518.36|15636.6|15516.6|15638.36|15518.36|15636.6|15516.6|9
1623986970000|2021-06-18 03:29:30|15636.45|15516.45|15634.32|15514.32|15636.45|15516.45|15634.32|15514.32|9
1623986980000|2021-06-18 03:29:40|15634.26|15514.26|15631.88|15511.88|15634.26|15514.26|15631.88|15511.88|9
1623986990000|2021-06-18 03:29:50|15632.33|15512.33|15632.42|15512.42|15632.46|15512.46|15631.8|15511.8|10
1623987000000|2021-06-18 03:30:00|15632.12|15512.12|15631.17|15511.17|15632.14|15512.14|15631.17|15511.17|10
1623987010000|2021-06-18 03:30:10|15631.03|15511.03|15630.1|15510.1|15631.03|15511.03|15630.09|15510.09|9
1623987020000|2021-06-18 03:30:20|15630.08|15510.08|15628.24|15508.24|15630.08|15510.08|15628.24|15508.24|9
1623987030000|2021-06-18 03:30:30|15628.23|15508.23|15625.48|15505.48|15628.23|15508.23|15625.46|15505.46|10
1623987040000|2021-06-18 03:30:40|15624.9|15504.9|15622.24|15502.24|15624.9|15504.9|15622.23|15502.23|9
1623987050000|2021-06-18 03:30:50|15622.37|15502.37|15623.55|15503.55|15623.55|15503.55|15622.37|15502.37|9
1623987060000|2021-06-18 03:31:00|15623.28|15503.28|15623.24|15503.24|15623.53|15503.53|15623.04|15503.04|9
1623987070000|2021-06-18 03:31:10|15623.25|15503.25|15623.41|15503.41|15623.69|15503.69|15623.03|15503.03|9
1623987080000|2021-06-18 03:31:20|15623.56|15503.56|15622.64|15502.64|15623.73|15503.73|15622.64|15502.64|9
1623987090000|2021-06-18 03:31:30|15622.21|15502.21|15619.63|15499.63|15622.21|15502.21|15619.63|15499.63|9
1623987100000|2021-06-18 03:31:40|15619.13|15499.13|15617.67|15497.67|15619.13|15499.13|15617.67|15497.67|9
1623987110000|2021-06-18 03:31:50|15617.57|15497.57|15617.78|15497.78|15618.11|15498.11|15617.57|15497.57|10
1623987120000|2021-06-18 03:32:00|15617.88|15497.88|15618.17|15498.17|15618.17|15498.17|15617.76|15497.76|9
1623987130000|2021-06-18 03:32:10|15618.3|15498.3|15617.78|15497.78|15618.31|15498.31|15617.78|15497.78|9
1623987140000|2021-06-18 03:32:20|15617.86|15497.86|15620.25|15500.25|15620.25|15500.25|15617.86|15497.86|8
1623987150000|2021-06-18 03:32:30|15620.29|15500.29|15621.72|15501.72|15621.72|15501.72|15620.29|15500.29|10
1623987160000|2021-06-18 03:32:40|15621.68|15501.68|15622.02|15502.02|15622.02|15502.02|15621.46|15501.46|10
1623987170000|2021-06-18 03:32:50|15622.08|15502.08|15623.73|15503.73|15623.73|15503.73|15622.08|15502.08|10
1623987180000|2021-06-18 03:33:00|15623.52|15503.52|15625.5|15505.5|15625.59|15505.59|15623.34|15503.34|10
1623987190000|2021-06-18 03:33:10|15625.74|15505.74|15624.86|15504.86|15625.74|15505.74|15624.86|15504.86|10
1623987200000|2021-06-18 03:33:20|15624.38|15504.38|15621.42|15501.42|15624.38|15504.38|15621.42|15501.42|9
1623987210000|2021-06-18 03:33:30|15620.9|15500.9|15618.18|15498.18|15620.9|15500.9|15618.18|15498.18|10
1623987220000|2021-06-18 03:33:40|15618.36|15498.36|15618.14|15498.14|15618.36|15498.36|15617.97|15497.97|9
1623987230000|2021-06-18 03:33:50|15618.17|15498.17|15617.22|15497.22|15618.29|15498.29|15616.96|15496.96|10
1623987240000|2021-06-18 03:34:00|15617.55|15497.55|15615.07|15495.07|15617.59|15497.59|15615.07|15495.07|10
1623987250000|2021-06-18 03:34:10|15613.77|15493.77|15609.78|15489.78|15613.77|15493.77|15609.64|15489.64|10
1623987260000|2021-06-18 03:34:20|15609.7|15489.7|15609.31|15489.31|15609.7|15489.7|15608.8|15488.8|9
1623987270000|2021-06-18 03:34:30|15609.75|15489.75|15610.03|15490.03|15610.13|15490.13|15609.65|15489.65|8
1623987280000|2021-06-18 03:34:40|15609.99|15489.99|15611.13|15491.13|15611.13|15491.13|15609.99|15489.99|8
1623987290000|2021-06-18 03:34:50|15611.34|15491.34|15611.65|15491.65|15611.74|15491.74|15611.34|15491.34|8
1623987300000|2021-06-18 03:35:00|15611.63|15491.63|15611.49|15491.49|15611.76|15491.76|15611.49|15491.49|8
1623987310000|2021-06-18 03:35:10|15611.77|15491.77|15613.16|15493.16|15613.16|15493.16|15611.77|15491.77|10
1623987320000|2021-06-18 03:35:20|15613.55|15493.55|15615.81|15495.81|15615.81|15495.81|15613.55|15493.55|9
1623987330000|2021-06-18 03:35:30|15615.82|15495.82|15615.35|15495.35|15616.24|15496.24|15615.35|15495.35|10
1623987340000|2021-06-18 03:35:40|15615.47|15495.47|15615.93|15495.93|15615.93|15495.93|15615.46|15495.46|10
1623987350000|2021-06-18 03:35:50|15615.85|15495.85|15615.64|15495.64|15616.27|15496.27|15615.64|15495.64|10
1623987360000|2021-06-18 03:36:00|15615.66|15495.66|15617.62|15497.62|15617.62|15497.62|15615.66|15495.66|9
1623987370000|2021-06-18 03:36:10|15618.59|15498.59|15619.57|15499.57|15619.57|15499.57|15618.59|15498.59|6
1623987380000|2021-06-18 03:36:20|15620|15500|15620.8|15500.8|15622.11|15502.11|15619.75|15499.75|10
1623987390000|2021-06-18 03:36:30|15620.56|15500.56|15616.65|15496.65|15620.56|15500.56|15616.65|15496.65|10
1623987400000|2021-06-18 03:36:40|15616.62|15496.62|15615.41|15495.41|15616.62|15496.62|15615.28|15495.28|10
1623987410000|2021-06-18 03:36:50|15615.48|15495.48|15615.01|15495.01|15615.48|15495.48|15615|15495|10
1623987420000|2021-06-18 03:37:00|15614.63|15494.63|15611.96|15491.96|15614.63|15494.63|15611.96|15491.96|9
1623987430000|2021-06-18 03:37:10|15611.79|15491.79|15612.67|15492.67|15612.67|15492.67|15611.51|15491.51|6
1623987440000|2021-06-18 03:37:20|15612.65|15492.65|15615.29|15495.29|15615.29|15495.29|15612.62|15492.62|10
1623987450000|2021-06-18 03:37:30|15615.3|15495.3|15616.76|15496.76|15616.76|15496.76|15615.25|15495.25|9
1623987460000|2021-06-18 03:37:40|15616.84|15496.84|15617.46|15497.46|15617.46|15497.46|15616.84|15496.84|9
1623987470000|2021-06-18 03:37:50|15617.58|15497.58|15617.38|15497.38|15617.86|15497.86|15617.38|15497.38|9
1623987480000|2021-06-18 03:38:00|15617.48|15497.48|15616.57|15496.57|15617.48|15497.48|15616.57|15496.57|10
1623987490000|2021-06-18 03:38:10|15616.62|15496.62|15615.21|15495.21|15616.63|15496.63|15615.19|15495.19|10
1623987500000|2021-06-18 03:38:20|15615.2|15495.2|15614.74|15494.74|15615.2|15495.2|15614.74|15494.74|8
1623987510000|2021-06-18 03:38:30|15615|15495|15614.76|15494.76|15615.12|15495.12|15614.69|15494.69|7
1623987520000|2021-06-18 03:38:40|15614.88|15494.88|15612.92|15492.92|15614.88|15494.88|15612.28|15492.28|10
1623987530000|2021-06-18 03:38:50|15612.4|15492.4|15612.44|15492.44|15613.13|15493.13|15612.4|15492.4|10
1623987540000|2021-06-18 03:39:00|15612.26|15492.26|15611.98|15491.98|15612.67|15492.67|15611.86|15491.86|10
1623987550000|2021-06-18 03:39:10|15612.01|15492.01|15610.42|15490.42|15612.01|15492.01|15610.41|15490.41|10
1623987560000|2021-06-18 03:39:20|15610.45|15490.45|15610.58|15490.58|15611.06|15491.06|15609.8|15489.8|10
1623987570000|2021-06-18 03:39:30|15610.71|15490.71|15609.15|15489.15|15610.71|15490.71|15609.15|15489.15|8
1623987580000|2021-06-18 03:39:40|15609.19|15489.19|15608.18|15488.18|15609.19|15489.19|15608.15|15488.15|8
1623987590000|2021-06-18 03:39:50|15607.92|15487.92|15607.41|15487.41|15608.01|15488.01|15607.41|15487.41|9
1623987600000|2021-06-18 03:40:00|15607.45|15487.45|15608.48|15488.48|15608.48|15488.48|15607.33|15487.33|8
1623987610000|2021-06-18 03:40:10|15608.51|15488.51|15608.46|15488.46|15608.51|15488.51|15607.39|15487.39|10
1623987620000|2021-06-18 03:40:20|15608.4|15488.4|15609.36|15489.36|15609.36|15489.36|15608.4|15488.4|9
1623987630000|2021-06-18 03:40:30|15609.02|15489.02|15607.58|15487.58|15609.04|15489.04|15607.56|15487.56|10
1623987640000|2021-06-18 03:40:40|15607.39|15487.39|15606.61|15486.61|15607.39|15487.39|15606.46|15486.46|8
1623987650000|2021-06-18 03:40:50|15606.7|15486.7|15607.56|15487.56|15607.79|15487.79|15606.7|15486.7|10
1623987660000|2021-06-18 03:41:00|15607.19|15487.19|15608.17|15488.17|15608.18|15488.18|15607.19|15487.19|10
1623987670000|2021-06-18 03:41:10|15608.12|15488.12|15608.02|15488.02|15608.26|15488.26|15607.38|15487.38|9
1623987680000|2021-06-18 03:41:20|15608.01|15488.01|15607.16|15487.16|15608.01|15488.01|15606.14|15486.14|10
1623987690000|2021-06-18 03:41:30|15607.48|15487.48|15608.37|15488.37|15608.38|15488.38|15607.48|15487.48|9
1623987700000|2021-06-18 03:41:40|15608.86|15488.86|15609.8|15489.8|15609.8|15489.8|15608.86|15488.86|9
1623987710000|2021-06-18 03:41:50|15610.38|15490.38|15611.26|15491.26|15611.35|15491.35|15610.38|15490.38|10
1623987720000|2021-06-18 03:42:00|15611.32|15491.32|15610.91|15490.91|15611.34|15491.34|15610.61|15490.61|9
1623987730000|2021-06-18 03:42:10|15611.22|15491.22|15611.6|15491.6|15611.6|15491.6|15611.06|15491.06|7
1623987740000|2021-06-18 03:42:20|15611.74|15491.74|15612.74|15492.74|15612.74|15492.74|15611.74|15491.74|9
1623987750000|2021-06-18 03:42:30|15612.75|15492.75|15615.62|15495.62|15615.65|15495.65|15612.75|15492.75|9
1623987760000|2021-06-18 03:42:40|15615.68|15495.68|15618.37|15498.37|15618.37|15498.37|15615.59|15495.59|10
1623987770000|2021-06-18 03:42:50|15619.25|15499.25|15623.41|15503.41|15623.41|15503.41|15619.25|15499.25|9
1623987780000|2021-06-18 03:43:00|15623.67|15503.67|15629.54|15509.54|15629.64|15509.64|15623.67|15503.67|10
1623987790000|2021-06-18 03:43:10|15629.4|15509.4|15630.44|15510.44|15630.57|15510.57|15629.15|15509.15|10
1623987800000|2021-06-18 03:43:20|15630.42|15510.42|15632.29|15512.29|15632.81|15512.81|15630.42|15510.42|10
1623987810000|2021-06-18 03:43:30|15632.65|15512.65|15631.51|15511.51|15632.65|15512.65|15631.47|15511.47|9
1623987820000|2021-06-18 03:43:40|15632.24|15512.24|15632.75|15512.75|15632.96|15512.96|15632.24|15512.24|7
1623987830000|2021-06-18 03:43:50|15634.76|15514.76|15635.56|15515.56|15635.56|15515.56|15634.43|15514.43|8
1623987840000|2021-06-18 03:44:00|15635.64|15515.64|15636.5|15516.5|15636.78|15516.78|15635.64|15515.64|9
1623987850000|2021-06-18 03:44:10|15636.85|15516.85|15639.96|15519.96|15639.96|15519.96|15636.85|15516.85|10
1623987860000|2021-06-18 03:44:20|15641.85|15521.85|15652.78|15532.78|15652.78|15532.78|15641.85|15521.85|10
1623987870000|2021-06-18 03:44:30|15652.56|15532.56|15651.64|15531.64|15653.09|15533.09|15651.64|15531.64|10
1623987880000|2021-06-18 03:44:40|15651.59|15531.59|15651.52|15531.52|15652.15|15532.15|15651.45|15531.45|8
1623987890000|2021-06-18 03:44:50|15651.3|15531.3|15650.89|15530.89|15651.56|15531.56|15650.89|15530.89|7
1623987900000|2021-06-18 03:45:00|15652.06|15532.06|15652.95|15532.95|15652.95|15532.95|15651.45|15531.45|10
1623987910000|2021-06-18 03:45:10|15653.34|15533.34|15656.16|15536.16|15656.16|15536.16|15653.34|15533.34|9
1623987920000|2021-06-18 03:45:20|15656.31|15536.31|15658.61|15538.61|15659.13|15539.13|15656.31|15536.31|10
1623987930000|2021-06-18 03:45:30|15658.32|15538.32|15660.44|15540.44|15660.44|15540.44|15658.12|15538.12|9
1623987940000|2021-06-18 03:45:40|15660.45|15540.45|15659.15|15539.15|15660.45|15540.45|15659.15|15539.15|9
1623987950000|2021-06-18 03:45:50|15659.4|15539.4|15659.11|15539.11|15659.4|15539.4|15658.79|15538.79|10
1623987960000|2021-06-18 03:46:00|15659.14|15539.14|15659.96|15539.96|15659.96|15539.96|15659|15539|10
1623987970000|2021-06-18 03:46:10|15659.93|15539.93|15660.27|15540.27|15660.27|15540.27|15659.77|15539.77|10
1623987980000|2021-06-18 03:46:20|15660.17|15540.17|15660.42|15540.42|15660.42|15540.42|15659.65|15539.65|9
1623987990000|2021-06-18 03:46:30|15660.48|15540.48|15660.73|15540.73|15661.36|15541.36|15660.34|15540.34|10
1623988000000|2021-06-18 03:46:40|15661.3|15541.3|15662.67|15542.67|15662.93|15542.93|15661.3|15541.3|10
1623988010000|2021-06-18 03:46:50|15662.94|15542.94|15666.47|15546.47|15666.48|15546.48|15662.23|15542.23|9
1623988020000|2021-06-18 03:47:00|15666.54|15546.54|15668.56|15548.56|15668.56|15548.56|15666.45|15546.45|10
1623988030000|2021-06-18 03:47:10|15668.29|15548.29|15670.97|15550.97|15670.97|15550.97|15668.29|15548.29|9
1623988040000|2021-06-18 03:47:20|15671.22|15551.22|15674|15554|15674|15554|15671.22|15551.22|9
1623988050000|2021-06-18 03:47:30|15674.16|15554.16|15674.33|15554.33|15674.45|15554.45|15674.1|15554.1|10
1623988060000|2021-06-18 03:47:40|15674.28|15554.28|15674.05|15554.05|15674.9|15554.9|15674.05|15554.05|10
1623988070000|2021-06-18 03:47:50|15674.08|15554.08|15675.15|15555.15|15675.16|15555.16|15673.98|15553.98|9
1623988080000|2021-06-18 03:48:00|15675.53|15555.53|15673.97|15553.97|15675.53|15555.53|15673.97|15553.97|10
1623988090000|2021-06-18 03:48:10|15673.38|15553.38|15674.22|15554.22|15674.35|15554.35|15673.38|15553.38|9
1623988100000|2021-06-18 03:48:20|15674.13|15554.13|15674.12|15554.12|15674.43|15554.43|15673.84|15553.84|7
1623988110000|2021-06-18 03:48:30|15674.39|15554.39|15674.86|15554.86|15674.93|15554.93|15674.09|15554.09|10
1623988120000|2021-06-18 03:48:40|15674.97|15554.97|15675.95|15555.95|15676.02|15556.02|15674.97|15554.97|10
1623988130000|2021-06-18 03:48:50|15676.06|15556.06|15677.63|15557.63|15677.63|15557.63|15676.06|15556.06|9
1623988140000|2021-06-18 03:49:00|15678|15558|15677.68|15557.68|15678.56|15558.56|15677.12|15557.12|10
1623988150000|2021-06-18 03:49:10|15678.63|15558.63|15680.62|15560.62|15682.12|15562.12|15678.63|15558.63|10
1623988160000|2021-06-18 03:49:20|15680.79|15560.79|15680.31|15560.31|15681.3|15561.3|15680.31|15560.31|10
1623988170000|2021-06-18 03:49:30|15680.03|15560.03|15678.49|15558.49|15680.34|15560.34|15678.49|15558.49|10
1623988180000|2021-06-18 03:49:40|15678.61|15558.61|15675.89|15555.89|15678.85|15558.85|15675.89|15555.89|10
1623988190000|2021-06-18 03:49:50|15675.23|15555.23|15671.17|15551.17|15675.29|15555.29|15671.17|15551.17|10
1623988200000|2021-06-18 03:50:00|15671.23|15551.23|15667.48|15547.48|15671.23|15551.23|15667.48|15547.48|10
1623988210000|2021-06-18 03:50:10|15666.52|15546.52|15661.23|15541.23|15666.65|15546.65|15661.23|15541.23|10
1623988220000|2021-06-18 03:50:20|15660.22|15540.22|15652.08|15532.08|15660.56|15540.56|15652.08|15532.08|10
1623988230000|2021-06-18 03:50:30|15652.34|15532.34|15652.51|15532.51|15652.93|15532.93|15652.34|15532.34|10
1623988240000|2021-06-18 03:50:40|15651.02|15531.02|15653.23|15533.23|15653.23|15533.23|15651.02|15531.02|10
1623988250000|2021-06-18 03:50:50|15653.43|15533.43|15654.57|15534.57|15655.17|15535.17|15653.43|15533.43|10
1623988260000|2021-06-18 03:51:00|15654.45|15534.45|15655.4|15535.4|15655.75|15535.75|15654.45|15534.45|10
1623988270000|2021-06-18 03:51:10|15655.66|15535.66|15655.08|15535.08|15656.02|15536.02|15655.08|15535.08|10
1623988280000|2021-06-18 03:51:20|15655.63|15535.63|15654.87|15534.87|15655.99|15535.99|15654.72|15534.72|9
1623988290000|2021-06-18 03:51:30|15654.73|15534.73|15656.52|15536.52|15656.56|15536.56|15654.73|15534.73|9
1623988300000|2021-06-18 03:51:40|15657.26|15537.26|15657.22|15537.22|15657.74|15537.74|15657.22|15537.22|10
1623988310000|2021-06-18 03:51:50|15657.52|15537.52|15657.79|15537.79|15658.21|15538.21|15657.41|15537.41|9
1623988320000|2021-06-18 03:52:00|15658|15538|15654.59|15534.59|15658|15538|15654.59|15534.59|9
1623988330000|2021-06-18 03:52:10|15654.36|15534.36|15654.17|15534.17|15654.56|15534.56|15653.85|15533.85|9
1623988340000|2021-06-18 03:52:20|15653.91|15533.91|15653.91|15533.91|15654.04|15534.04|15653.73|15533.73|9
1623988350000|2021-06-18 03:52:30|15653.88|15533.88|15654.44|15534.44|15654.91|15534.91|15653.87|15533.87|10
1623988360000|2021-06-18 03:52:40|15654.61|15534.61|15655.91|15535.91|15655.91|15535.91|15654.58|15534.58|9
1623988370000|2021-06-18 03:52:50|15655.88|15535.88|15655.4|15535.4|15655.88|15535.88|15655.4|15535.4|9
1623988380000|2021-06-18 03:53:00|15655.11|15535.11|15654.22|15534.22|15655.11|15535.11|15654.22|15534.22|10
1623988390000|2021-06-18 03:53:10|15654.35|15534.35|15655.64|15535.64|15656.02|15536.02|15654.35|15534.35|10
1623988400000|2021-06-18 03:53:20|15655.26|15535.26|15656.64|15536.64|15656.64|15536.64|15655.2|15535.2|10
1623988410000|2021-06-18 03:53:30|15656.77|15536.77|15656.49|15536.49|15656.77|15536.77|15655.78|15535.78|10
1623988420000|2021-06-18 03:53:40|15655.71|15535.71|15654.1|15534.1|15656.31|15536.31|15654.1|15534.1|10
1623988430000|2021-06-18 03:53:50|15653.84|15533.84|15651.62|15531.62|15653.84|15533.84|15651.62|15531.62|9
1623988440000|2021-06-18 03:54:00|15651.63|15531.63|15651.15|15531.15|15651.81|15531.81|15651.15|15531.15|9
1623988450000|2021-06-18 03:54:10|15651.07|15531.07|15653.91|15533.91|15653.91|15533.91|15651.07|15531.07|10
1623988460000|2021-06-18 03:54:20|15653.54|15533.54|15657.89|15537.89|15657.89|15537.89|15653.54|15533.54|10
1623988470000|2021-06-18 03:54:30|15657.76|15537.76|15657.31|15537.31|15657.76|15537.76|15657.24|15537.24|9
1623988480000|2021-06-18 03:54:40|15657.32|15537.32|15658.12|15538.12|15658.12|15538.12|15656.93|15536.93|8
1623988490000|2021-06-18 03:54:50|15657.95|15537.95|15657.85|15537.85|15658.21|15538.21|15657.71|15537.71|8
1623988500000|2021-06-18 03:55:00|15657.84|15537.84|15655.95|15535.95|15658.03|15538.03|15655.56|15535.56|10
1623988510000|2021-06-18 03:55:10|15655.59|15535.59|15654.5|15534.5|15655.59|15535.59|15654.43|15534.43|8
1623988520000|2021-06-18 03:55:20|15654.32|15534.32|15654.39|15534.39|15654.39|15534.39|15653.07|15533.07|9
1623988530000|2021-06-18 03:55:30|15654.68|15534.68|15655.93|15535.93|15655.93|15535.93|15654.56|15534.56|10
1623988540000|2021-06-18 03:55:40|15656.06|15536.06|15655.27|15535.27|15656.08|15536.08|15655.27|15535.27|10
1623988550000|2021-06-18 03:55:50|15655.3|15535.3|15655.09|15535.09|15655.38|15535.38|15655.04|15535.04|8
1623988560000|2021-06-18 03:56:00|15654.96|15534.96|15653.89|15533.89|15654.96|15534.96|15653.89|15533.89|8
1623988570000|2021-06-18 03:56:10|15653.65|15533.65|15652.84|15532.84|15653.65|15533.65|15652.84|15532.84|10
1623988580000|2021-06-18 03:56:20|15652.93|15532.93|15652.55|15532.55|15653.17|15533.17|15652.55|15532.55|9
1623988590000|2021-06-18 03:56:30|15652.53|15532.53|15650.09|15530.09|15652.58|15532.58|15650.09|15530.09|9
1623988600000|2021-06-18 03:56:40|15650|15530|15649.52|15529.52|15650.04|15530.04|15649.08|15529.08|9
1623988610000|2021-06-18 03:56:50|15649.57|15529.57|15648.12|15528.12|15649.77|15529.77|15648.12|15528.12|10
1623988620000|2021-06-18 03:57:00|15648.16|15528.16|15644.45|15524.45|15648.16|15528.16|15644.45|15524.45|10
1623988630000|2021-06-18 03:57:10|15643.85|15523.85|15644.03|15524.03|15644.03|15524.03|15643.07|15523.07|9
1623988640000|2021-06-18 03:57:20|15643.99|15523.99|15644.72|15524.72|15644.72|15524.72|15643.91|15523.91|8
1623988650000|2021-06-18 03:57:30|15644.25|15524.25|15644.34|15524.34|15644.34|15524.34|15643.91|15523.91|10
1623988660000|2021-06-18 03:57:40|15644.38|15524.38|15645.02|15525.02|15645.02|15525.02|15644.37|15524.37|8
1623988670000|2021-06-18 03:57:50|15644.99|15524.99|15644.86|15524.86|15647.07|15527.07|15644.86|15524.86|10
1623988680000|2021-06-18 03:58:00|15644.31|15524.31|15642.44|15522.44|15644.31|15524.31|15642.44|15522.44|10
1623988690000|2021-06-18 03:58:10|15641.25|15521.25|15640.28|15520.28|15641.25|15521.25|15640.19|15520.19|9
1623988700000|2021-06-18 03:58:20|15640.37|15520.37|15641.65|15521.65|15641.65|15521.65|15640.25|15520.25|10
1623988710000|2021-06-18 03:58:30|15641.94|15521.94|15641.43|15521.43|15642.02|15522.02|15641.43|15521.43|9
1623988720000|2021-06-18 03:58:40|15641.37|15521.37|15641.45|15521.45|15641.92|15521.92|15640.75|15520.75|9
1623988730000|2021-06-18 03:58:50|15641.37|15521.37|15643.43|15523.43|15643.43|15523.43|15641.37|15521.37|9
1623988740000|2021-06-18 03:59:00|15644.02|15524.02|15645.92|15525.92|15646.23|15526.23|15644.02|15524.02|9
1623988750000|2021-06-18 03:59:10|15645.83|15525.83|15644.31|15524.31|15645.83|15525.83|15644.31|15524.31|10
1623988760000|2021-06-18 03:59:20|15644.36|15524.36|15643.91|15523.91|15644.36|15524.36|15643.89|15523.89|10
1623988770000|2021-06-18 03:59:30|15643.63|15523.63|15641.55|15521.55|15643.66|15523.66|15641.55|15521.55|9
1623988780000|2021-06-18 03:59:40|15642.52|15522.52|15643.47|15523.47|15643.47|15523.47|15642.52|15522.52|9
1623988790000|2021-06-18 03:59:50|15643.42|15523.42|15646.07|15526.07|15646.16|15526.16|15643.39|15523.39|10
1623988800000|2021-06-18 04:00:00|15646.38|15526.38|15651.48|15531.48|15651.48|15531.48|15646.38|15526.38|9
1623988810000|2021-06-18 04:00:10|15652.79|15532.79|15655.58|15535.58|15655.58|15535.58|15652.58|15532.58|10
1623988820000|2021-06-18 04:00:20|15655.62|15535.62|15658.96|15538.96|15658.96|15538.96|15654.63|15534.63|10
1623988830000|2021-06-18 04:00:30|15659.44|15539.44|15662.13|15542.13|15662.13|15542.13|15659.44|15539.44|10
1623988840000|2021-06-18 04:00:40|15662.84|15542.84|15664.07|15544.07|15664.07|15544.07|15662.65|15542.65|10
1623988850000|2021-06-18 04:00:50|15664.58|15544.58|15666.34|15546.34|15666.34|15546.34|15664.58|15544.58|10
1623988860000|2021-06-18 04:01:00|15667.28|15547.28|15667.86|15547.86|15667.99|15547.99|15666.82|15546.82|10
1623988870000|2021-06-18 04:01:10|15668.23|15548.23|15668.96|15548.96|15669.55|15549.55|15668.23|15548.23|7
1623988880000|2021-06-18 04:01:20|15669.16|15549.16|15671.66|15551.66|15671.77|15551.77|15669.16|15549.16|10
1623988890000|2021-06-18 04:01:30|15671.74|15551.74|15671.89|15551.89|15672.54|15552.54|15671.74|15551.74|9
1623988900000|2021-06-18 04:01:40|15671.11|15551.11|15670.28|15550.28|15671.33|15551.33|15670.27|15550.27|10
1623988910000|2021-06-18 04:01:50|15670.27|15550.27|15668.28|15548.28|15670.27|15550.27|15668.28|15548.28|9
1623988920000|2021-06-18 04:02:00|15668.55|15548.55|15665.8|15545.8|15668.84|15548.84|15665.8|15545.8|10
1623988930000|2021-06-18 04:02:10|15665.89|15545.89|15664.79|15544.79|15666.08|15546.08|15664.63|15544.63|10
1623988940000|2021-06-18 04:02:20|15665.1|15545.1|15664.21|15544.21|15665.1|15545.1|15664.21|15544.21|10
1623988950000|2021-06-18 04:02:30|15664.42|15544.42|15661.23|15541.23|15664.42|15544.42|15661.23|15541.23|9
1623988960000|2021-06-18 04:02:40|15660.38|15540.38|15659.68|15539.68|15660.55|15540.55|15659.68|15539.68|9
1623988970000|2021-06-18 04:02:50|15659.46|15539.46|15659.79|15539.79|15659.8|15539.8|15659.18|15539.18|9
1623988980000|2021-06-18 04:03:00|15659.69|15539.69|15661.55|15541.55|15661.55|15541.55|15659.52|15539.52|8
1623988990000|2021-06-18 04:03:10|15660.94|15540.94|15659.49|15539.49|15661.38|15541.38|15659.45|15539.45|10
1623989000000|2021-06-18 04:03:20|15659.23|15539.23|15657.81|15537.81|15659.23|15539.23|15657.81|15537.81|10
1623989010000|2021-06-18 04:03:30|15657.55|15537.55|15657.42|15537.42|15657.55|15537.55|15657.16|15537.16|8
1623989020000|2021-06-18 04:03:40|15657.26|15537.26|15656.74|15536.74|15657.28|15537.28|15656.74|15536.74|9
1623989030000|2021-06-18 04:03:50|15656.84|15536.84|15656.97|15536.97|15657.54|15537.54|15656.72|15536.72|8
1623989040000|2021-06-18 04:04:00|15656.63|15536.63|15659.22|15539.22|15659.22|15539.22|15656.6|15536.6|9
1623989050000|2021-06-18 04:04:10|15659.25|15539.25|15660.13|15540.13|15660.13|15540.13|15658.95|15538.95|9
1623989060000|2021-06-18 04:04:20|15659.93|15539.93|15658.39|15538.39|15660.15|15540.15|15658.39|15538.39|9
1623989070000|2021-06-18 04:04:30|15658.32|15538.32|15657.25|15537.25|15658.32|15538.32|15657.22|15537.22|10
1623989080000|2021-06-18 04:04:40|15657.21|15537.21|15657.16|15537.16|15657.22|15537.22|15656.74|15536.74|10
1623989090000|2021-06-18 04:04:50|15657.28|15537.28|15657.2|15537.2|15657.92|15537.92|15657.19|15537.19|8
1623989100000|2021-06-18 04:05:00|15657.54|15537.54|15654.44|15534.44|15657.54|15537.54|15654.44|15534.44|10
1623989110000|2021-06-18 04:05:10|15652.88|15532.88|15648.06|15528.06|15652.88|15532.88|15648.06|15528.06|10
1623989120000|2021-06-18 04:05:20|15649.24|15529.24|15648.05|15528.05|15649.24|15529.24|15647.87|15527.87|10
1623989130000|2021-06-18 04:05:30|15648.67|15528.67|15647.13|15527.13|15648.78|15528.78|15647.13|15527.13|10
1623989140000|2021-06-18 04:05:40|15647.37|15527.37|15646.81|15526.81|15647.37|15527.37|15645.84|15525.84|9
1623989150000|2021-06-18 04:05:50|15646.63|15526.63|15646.66|15526.66|15646.66|15526.66|15645.39|15525.39|10
1623989160000|2021-06-18 04:06:00|15647.27|15527.27|15650.75|15530.75|15650.8|15530.8|15647.27|15527.27|10
1623989170000|2021-06-18 04:06:10|15651.79|15531.79|15653.72|15533.72|15653.72|15533.72|15651.79|15531.79|9
1623989180000|2021-06-18 04:06:20|15653.92|15533.92|15653.54|15533.54|15654.3|15534.3|15653.11|15533.11|9
1623989190000|2021-06-18 04:06:30|15653.44|15533.44|15652.64|15532.64|15653.44|15533.44|15652.21|15532.21|10
1623989200000|2021-06-18 04:06:40|15652.62|15532.62|15650.36|15530.36|15652.62|15532.62|15650.36|15530.36|10
1623989210000|2021-06-18 04:06:50|15649.43|15529.43|15649.61|15529.61|15649.77|15529.77|15648.66|15528.66|9
1623989220000|2021-06-18 04:07:00|15650.5|15530.5|15648.93|15528.93|15650.6|15530.6|15648.93|15528.93|7
1623989230000|2021-06-18 04:07:10|15649.03|15529.03|15646.77|15526.77|15649.03|15529.03|15646.74|15526.74|9
1623989240000|2021-06-18 04:07:20|15646.83|15526.83|15645.14|15525.14|15646.96|15526.96|15645.14|15525.14|10
1623989250000|2021-06-18 04:07:30|15645.03|15525.03|15644.78|15524.78|15645.49|15525.49|15644.75|15524.75|10
1623989260000|2021-06-18 04:07:40|15644.79|15524.79|15643.06|15523.06|15644.79|15524.79|15643.06|15523.06|10
1623989270000|2021-06-18 04:07:50|15642.79|15522.79|15639.97|15519.97|15642.79|15522.79|15639.97|15519.97|9
1623989280000|2021-06-18 04:08:00|15639.79|15519.79|15640.15|15520.15|15640.3|15520.3|15639.77|15519.77|9
1623989290000|2021-06-18 04:08:10|15640.33|15520.33|15639.74|15519.74|15640.33|15520.33|15639.74|15519.74|7
1623989300000|2021-06-18 04:08:20|15639.68|15519.68|15638.55|15518.55|15639.9|15519.9|15638.01|15518.01|10
1623989310000|2021-06-18 04:08:30|15637.79|15517.79|15635.51|15515.51|15637.79|15517.79|15635.51|15515.51|10
1623989320000|2021-06-18 04:08:40|15635.37|15515.37|15635|15515|15635.83|15515.83|15634.59|15514.59|9
1623989330000|2021-06-18 04:08:50|15635.66|15515.66|15632.81|15512.81|15635.75|15515.75|15632.81|15512.81|10
1623989340000|2021-06-18 04:09:00|15632.03|15512.03|15631.2|15511.2|15632.05|15512.05|15631.02|15511.02|10
1623989350000|2021-06-18 04:09:10|15631.22|15511.22|15627.97|15507.97|15631.22|15511.22|15627.97|15507.97|10
1623989360000|2021-06-18 04:09:20|15627.91|15507.91|15627.67|15507.67|15627.91|15507.91|15627.14|15507.14|10
1623989370000|2021-06-18 04:09:30|15627.64|15507.64|15627.55|15507.55|15627.92|15507.92|15627.55|15507.55|10
1623989380000|2021-06-18 04:09:40|15627.42|15507.42|15627.63|15507.63|15627.63|15507.63|15627.22|15507.22|10
1623989390000|2021-06-18 04:09:50|15627.82|15507.82|15629.82|15509.82|15629.82|15509.82|15627.82|15507.82|8
1623989400000|2021-06-18 04:10:00|15629.93|15509.93|15632.33|15512.33|15632.33|15512.33|15629.61|15509.61|10
1623989410000|2021-06-18 04:10:10|15632.64|15512.64|15632.19|15512.19|15633.16|15513.16|15632.19|15512.19|9
1623989420000|2021-06-18 04:10:20|15632.42|15512.42|15632.93|15512.93|15632.93|15512.93|15631.89|15511.89|10
1623989430000|2021-06-18 04:10:30|15633.09|15513.09|15633.22|15513.22|15633.22|15513.22|15632.74|15512.74|8
1623989440000|2021-06-18 04:10:40|15633.45|15513.45|15633.61|15513.61|15633.61|15513.61|15632.98|15512.98|10
1623989450000|2021-06-18 04:10:50|15633.82|15513.82|15635.88|15515.88|15635.88|15515.88|15633.82|15513.82|10
1623989460000|2021-06-18 04:11:00|15636.01|15516.01|15638.18|15518.18|15638.18|15518.18|15636.01|15516.01|9
1623989470000|2021-06-18 04:11:10|15637.77|15517.77|15638.5|15518.5|15638.5|15518.5|15637.77|15517.77|10
1623989480000|2021-06-18 04:11:20|15638.22|15518.22|15636.83|15516.83|15638.22|15518.22|15636.83|15516.83|10
1623989490000|2021-06-18 04:11:30|15636.74|15516.74|15634.97|15514.97|15636.74|15516.74|15634.97|15514.97|10
1623989500000|2021-06-18 04:11:40|15633.69|15513.69|15631.64|15511.64|15633.72|15513.72|15631.64|15511.64|10
1623989510000|2021-06-18 04:11:50|15632.13|15512.13|15632.55|15512.55|15633.4|15513.4|15631.8|15511.8|9
1623989520000|2021-06-18 04:12:00|15632.58|15512.58|15628.91|15508.91|15632.93|15512.93|15628.91|15508.91|10
1623989530000|2021-06-18 04:12:10|15628.88|15508.88|15625.58|15505.58|15628.88|15508.88|15625.46|15505.46|10
1623989540000|2021-06-18 04:12:20|15624.81|15504.81|15623.87|15503.87|15624.88|15504.88|15623.87|15503.87|10
1623989550000|2021-06-18 04:12:30|15623.7|15503.7|15623.14|15503.14|15623.7|15503.7|15623.14|15503.14|9
1623989560000|2021-06-18 04:12:40|15623.16|15503.16|15624.83|15504.83|15624.85|15504.85|15623.16|15503.16|8
1623989570000|2021-06-18 04:12:50|15624.8|15504.8|15625.21|15505.21|15625.21|15505.21|15624.64|15504.64|9
1623989580000|2021-06-18 04:13:00|15625.83|15505.83|15628.01|15508.01|15628.01|15508.01|15625.83|15505.83|9
1623989590000|2021-06-18 04:13:10|15628.8|15508.8|15631.36|15511.36|15631.36|15511.36|15628.8|15508.8|10
1623989600000|2021-06-18 04:13:20|15631.43|15511.43|15632.23|15512.23|15632.43|15512.43|15631.43|15511.43|10
1623989610000|2021-06-18 04:13:30|15632.33|15512.33|15631.69|15511.69|15632.33|15512.33|15631.69|15511.69|9
1623989620000|2021-06-18 04:13:40|15631.62|15511.62|15629.99|15509.99|15631.67|15511.67|15629.94|15509.94|10
1623989630000|2021-06-18 04:13:50|15629.98|15509.98|15629.53|15509.53|15629.98|15509.98|15629.5|15509.5|7
1623989640000|2021-06-18 04:14:00|15629.51|15509.51|15626.8|15506.8|15629.51|15509.51|15626.8|15506.8|10
1623989650000|2021-06-18 04:14:10|15626.48|15506.48|15626.68|15506.68|15626.7|15506.7|15626.08|15506.08|10
1623989660000|2021-06-18 04:14:20|15626.88|15506.88|15628.64|15508.64|15628.64|15508.64|15626.88|15506.88|10
1623989670000|2021-06-18 04:14:30|15629|15509|15630.01|15510.01|15630.01|15510.01|15629|15509|7
1623989680000|2021-06-18 04:14:40|15629.82|15509.82|15630.51|15510.51|15630.51|15510.51|15629.82|15509.82|10
1623989690000|2021-06-18 04:14:50|15630.67|15510.67|15629.79|15509.79|15630.67|15510.67|15629.79|15509.79|10
1623989700000|2021-06-18 04:15:00|15629.8|15509.8|15629.51|15509.51|15629.92|15509.92|15629.46|15509.46|8
1623989710000|2021-06-18 04:15:10|15629.66|15509.66|15629.46|15509.46|15629.66|15509.66|15629.45|15509.45|8
1623989720000|2021-06-18 04:15:20|15629.51|15509.51|15628.83|15508.83|15629.51|15509.51|15628.55|15508.55|9
1623989730000|2021-06-18 04:15:30|15628.07|15508.07|15628.86|15508.86|15628.86|15508.86|15628.07|15508.07|9
1623989740000|2021-06-18 04:15:40|15629.27|15509.27|15630.9|15510.9|15630.9|15510.9|15629.27|15509.27|10
1623989750000|2021-06-18 04:15:50|15630.68|15510.68|15631.45|15511.45|15631.45|15511.45|15630.68|15510.68|8
1623989760000|2021-06-18 04:16:00|15631.44|15511.44|15634.44|15514.44|15634.44|15514.44|15631.44|15511.44|9
1623989770000|2021-06-18 04:16:10|15634.26|15514.26|15637.35|15517.35|15637.35|15517.35|15634.26|15514.26|10
1623989780000|2021-06-18 04:16:20|15638.15|15518.15|15636.52|15516.52|15638.25|15518.25|15636.52|15516.52|9
1623989790000|2021-06-18 04:16:30|15636.62|15516.62|15634.99|15514.99|15636.62|15516.62|15634.99|15514.99|10
1623989800000|2021-06-18 04:16:40|15634.75|15514.75|15632.79|15512.79|15634.75|15514.75|15632.73|15512.73|10
1623989810000|2021-06-18 04:16:50|15632.17|15512.17|15628.96|15508.96|15632.17|15512.17|15628.96|15508.96|10
1623989820000|2021-06-18 04:17:00|15627.84|15507.84|15626.81|15506.81|15627.84|15507.84|15626.41|15506.41|9
1623989830000|2021-06-18 04:17:10|15626.71|15506.71|15627.97|15507.97|15628.78|15508.78|15626.71|15506.71|10
1623989840000|2021-06-18 04:17:20|15627.64|15507.64|15627.68|15507.68|15628.32|15508.32|15627.64|15507.64|10
1623989850000|2021-06-18 04:17:30|15627.78|15507.78|15628.17|15508.17|15628.2|15508.2|15627.78|15507.78|8
1623989860000|2021-06-18 04:17:40|15628.43|15508.43|15629.8|15509.8|15629.8|15509.8|15628.43|15508.43|8
1623989870000|2021-06-18 04:17:50|15629.77|15509.77|15630.19|15510.19|15630.67|15510.67|15629.77|15509.77|9
1623989880000|2021-06-18 04:18:00|15630.09|15510.09|15630.35|15510.35|15630.76|15510.76|15630.07|15510.07|9
1623989890000|2021-06-18 04:18:10|15630.36|15510.36|15630.91|15510.91|15631.16|15511.16|15630.35|15510.35|8
1623989900000|2021-06-18 04:18:20|15630.95|15510.95|15631.89|15511.89|15631.89|15511.89|15630.95|15510.95|10
1623989910000|2021-06-18 04:18:30|15631.88|15511.88|15632.66|15512.66|15632.85|15512.85|15631.88|15511.88|7
1623989920000|2021-06-18 04:18:40|15632.34|15512.34|15633.62|15513.62|15633.72|15513.72|15632.07|15512.07|10
1623989930000|2021-06-18 04:18:50|15634.13|15514.13|15634.75|15514.75|15634.83|15514.83|15634|15514|7
1623989940000|2021-06-18 04:19:00|15634.74|15514.74|15634.03|15514.03|15634.75|15514.75|15633.92|15513.92|6
1623989950000|2021-06-18 04:19:10|15633.9|15513.9|15636.69|15516.69|15636.69|15516.69|15633.9|15513.9|10
1623989960000|2021-06-18 04:19:20|15637.06|15517.06|15639.37|15519.37|15639.65|15519.65|15637.06|15517.06|10
1623989970000|2021-06-18 04:19:30|15639.54|15519.54|15639.95|15519.95|15640.33|15520.33|15639.49|15519.49|9
1623989980000|2021-06-18 04:19:40|15639.79|15519.79|15640.4|15520.4|15640.46|15520.46|15639.79|15519.79|9
1623989990000|2021-06-18 04:19:50|15640.39|15520.39|15641.2|15521.2|15641.2|15521.2|15640.39|15520.39|10
1623990000000|2021-06-18 04:20:00|15641.07|15521.07|15640.71|15520.71|15641.98|15521.98|15640.71|15520.71|10
1623990010000|2021-06-18 04:20:10|15640.47|15520.47|15639.68|15519.68|15640.84|15520.84|15639.68|15519.68|9
1623990020000|2021-06-18 04:20:20|15639.73|15519.73|15642.5|15522.5|15642.5|15522.5|15639.62|15519.62|10
1623990030000|2021-06-18 04:20:30|15642.58|15522.58|15642.45|15522.45|15642.8|15522.8|15642.12|15522.12|10
1623990040000|2021-06-18 04:20:40|15642.58|15522.58|15643.84|15523.84|15643.84|15523.84|15642.57|15522.57|9
1623990050000|2021-06-18 04:20:50|15643.95|15523.95|15645.27|15525.27|15645.27|15525.27|15643.8|15523.8|10
1623990060000|2021-06-18 04:21:00|15645.71|15525.71|15647.72|15527.72|15647.72|15527.72|15645.71|15525.71|10
1623990070000|2021-06-18 04:21:10|15647.97|15527.97|15649.41|15529.41|15649.43|15529.43|15647.41|15527.41|10
1623990080000|2021-06-18 04:21:20|15648.95|15528.95|15651.43|15531.43|15651.43|15531.43|15648.95|15528.95|10
1623990090000|2021-06-18 04:21:30|15651.52|15531.52|15651.57|15531.57|15651.93|15531.93|15651.44|15531.44|9
1623990100000|2021-06-18 04:21:40|15651.38|15531.38|15651.73|15531.73|15651.73|15531.73|15651.38|15531.38|7
1623990110000|2021-06-18 04:21:50|15653.16|15533.16|15655.26|15535.26|15655.26|15535.26|15653.16|15533.16|9
1623990120000|2021-06-18 04:22:00|15655.6|15535.6|15658.51|15538.51|15658.51|15538.51|15655.6|15535.6|9
1623990130000|2021-06-18 04:22:10|15658.27|15538.27|15656.88|15536.88|15658.33|15538.33|15656.88|15536.88|9
1623990140000|2021-06-18 04:22:20|15656.73|15536.73|15656.64|15536.64|15656.8|15536.8|15656.43|15536.43|8
1623990150000|2021-06-18 04:22:30|15656.73|15536.73|15656.04|15536.04|15657.21|15537.21|15656.04|15536.04|10
1623990160000|2021-06-18 04:22:40|15655.78|15535.78|15652.98|15532.98|15655.83|15535.83|15652.98|15532.98|10
1623990170000|2021-06-18 04:22:50|15652.68|15532.68|15649.66|15529.66|15652.68|15532.68|15649.66|15529.66|10
1623990180000|2021-06-18 04:23:00|15650.28|15530.28|15651.22|15531.22|15651.22|15531.22|15650.12|15530.12|10
1623990190000|2021-06-18 04:23:10|15651.27|15531.27|15654.84|15534.84|15654.84|15534.84|15651.27|15531.27|9
1623990200000|2021-06-18 04:23:20|15655.02|15535.02|15656.58|15536.58|15656.86|15536.86|15654.99|15534.99|9
1623990210000|2021-06-18 04:23:30|15656.54|15536.54|15656.44|15536.44|15656.81|15536.81|15656.41|15536.41|10
1623990220000|2021-06-18 04:23:40|15656.77|15536.77|15666.62|15546.62|15666.62|15546.62|15656.39|15536.39|10
1623990230000|2021-06-18 04:23:50|15666.49|15546.49|15665.69|15545.69|15666.69|15546.69|15665.43|15545.43|10
1623990240000|2021-06-18 04:24:00|15665.25|15545.25|15661.75|15541.75|15665.32|15545.32|15661.75|15541.75|10
1623990250000|2021-06-18 04:24:10|15661.5|15541.5|15664.08|15544.08|15664.44|15544.44|15661.13|15541.13|10
1623990260000|2021-06-18 04:24:20|15663.93|15543.93|15665.11|15545.11|15665.11|15545.11|15663.54|15543.54|10
1623990270000|2021-06-18 04:24:30|15665.2|15545.2|15665.75|15545.75|15666.43|15546.43|15665.2|15545.2|10
1623990280000|2021-06-18 04:24:40|15666.02|15546.02|15665.15|15545.15|15667.33|15547.33|15665.15|15545.15|10
1623990290000|2021-06-18 04:24:50|15664.65|15544.65|15662.19|15542.19|15664.65|15544.65|15662.19|15542.19|9
1623990300000|2021-06-18 04:25:00|15661.48|15541.48|15660.06|15540.06|15661.48|15541.48|15659.88|15539.88|10
1623990310000|2021-06-18 04:25:10|15659.85|15539.85|15659.28|15539.28|15659.85|15539.85|15659.22|15539.22|7
1623990320000|2021-06-18 04:25:20|15659.61|15539.61|15660.75|15540.75|15661.19|15541.19|15659.61|15539.61|9
1623990330000|2021-06-18 04:25:30|15661.2|15541.2|15663.06|15543.06|15663.06|15543.06|15661.2|15541.2|9
1623990340000|2021-06-18 04:25:40|15663.11|15543.11|15664.59|15544.59|15664.59|15544.59|15663.11|15543.11|10
1623990350000|2021-06-18 04:25:50|15664.6|15544.6|15666.62|15546.62|15666.78|15546.78|15664.6|15544.6|10
1623990360000|2021-06-18 04:26:00|15666.97|15546.97|15665.74|15545.74|15666.98|15546.98|15665.66|15545.66|10
1623990370000|2021-06-18 04:26:10|15666.1|15546.1|15667.01|15547.01|15667.01|15547.01|15665.67|15545.67|9
1623990380000|2021-06-18 04:26:20|15666.71|15546.71|15669.2|15549.2|15669.2|15549.2|15666.71|15546.71|9
1623990390000|2021-06-18 04:26:30|15669.23|15549.23|15671.02|15551.02|15671.02|15551.02|15669.23|15549.23|10
1623990400000|2021-06-18 04:26:40|15671.43|15551.43|15674.73|15554.73|15674.97|15554.97|15671.43|15551.43|10
1623990410000|2021-06-18 04:26:50|15674.75|15554.75|15674.66|15554.66|15675.03|15555.03|15674.66|15554.66|10
1623990420000|2021-06-18 04:27:00|15674.6|15554.6|15675.19|15555.19|15675.34|15555.34|15674.6|15554.6|10
1623990430000|2021-06-18 04:27:10|15675.33|15555.33|15674.99|15554.99|15675.97|15555.97|15674.99|15554.99|10
1623990440000|2021-06-18 04:27:20|15675|15555|15673.96|15553.96|15675.12|15555.12|15673.96|15553.96|10
1623990450000|2021-06-18 04:27:30|15673.8|15553.8|15674.41|15554.41|15674.41|15554.41|15673.73|15553.73|9
1623990460000|2021-06-18 04:27:40|15674.42|15554.42|15674.31|15554.31|15674.74|15554.74|15673.82|15553.82|10
1623990470000|2021-06-18 04:27:50|15673.63|15553.63|15673.79|15553.79|15673.79|15553.79|15673.5|15553.5|9
1623990480000|2021-06-18 04:28:00|15673.72|15553.72|15673.73|15553.73|15674.08|15554.08|15673.56|15553.56|10
1623990490000|2021-06-18 04:28:10|15673.85|15553.85|15672.45|15552.45|15673.85|15553.85|15672.45|15552.45|8
1623990500000|2021-06-18 04:28:20|15672.2|15552.2|15672.24|15552.24|15672.24|15552.24|15670.82|15550.82|10
1623990510000|2021-06-18 04:28:30|15673.34|15553.34|15675.79|15555.79|15675.79|15555.79|15673.34|15553.34|9
1623990520000|2021-06-18 04:28:40|15676.21|15556.21|15677.14|15557.14|15677.14|15557.14|15676.17|15556.17|10
1623990530000|2021-06-18 04:28:50|15677.17|15557.17|15679.01|15559.01|15679.02|15559.02|15677.17|15557.17|10
1623990540000|2021-06-18 04:29:00|15679.13|15559.13|15677.42|15557.42|15679.4|15559.4|15677.37|15557.37|9
1623990550000|2021-06-18 04:29:10|15677.36|15557.36|15676.11|15556.11|15678|15558|15676.06|15556.06|9
1623990560000|2021-06-18 04:29:20|15676.21|15556.21|15675.63|15555.63|15676.22|15556.22|15675.56|15555.56|9
1623990570000|2021-06-18 04:29:30|15675.03|15555.03|15673.33|15553.33|15675.03|15555.03|15673.33|15553.33|9
1623990580000|2021-06-18 04:29:40|15673.36|15553.36|15673.71|15553.71|15673.95|15553.95|15673.36|15553.36|9
1623990590000|2021-06-18 04:29:50|15673.57|15553.57|15672.85|15552.85|15673.57|15553.57|15672.85|15552.85|9
1623990600000|2021-06-18 04:30:00|15672.35|15552.35|15671.04|15551.04|15672.35|15552.35|15670.87|15550.87|10
1623990610000|2021-06-18 04:30:10|15670.83|15550.83|15669.91|15549.91|15670.94|15550.94|15669.91|15549.91|10
1623990620000|2021-06-18 04:30:20|15669.9|15549.9|15669.29|15549.29|15669.93|15549.93|15669.13|15549.13|9
1623990630000|2021-06-18 04:30:30|15668.93|15548.93|15667.75|15547.75|15668.93|15548.93|15667.73|15547.73|9
1623990640000|2021-06-18 04:30:40|15667.63|15547.63|15667.24|15547.24|15667.63|15547.63|15667.17|15547.17|9
1623990650000|2021-06-18 04:30:50|15667.03|15547.03|15665.3|15545.3|15667.19|15547.19|15665.3|15545.3|9
1623990660000|2021-06-18 04:31:00|15665.31|15545.31|15666.54|15546.54|15666.54|15546.54|15663.81|15543.81|10
1623990670000|2021-06-18 04:31:10|15668.12|15548.12|15669.38|15549.38|15669.43|15549.43|15668.12|15548.12|10
1623990680000|2021-06-18 04:31:20|15669.2|15549.2|15668.6|15548.6|15669.22|15549.22|15668.55|15548.55|10
1623990690000|2021-06-18 04:31:30|15668.64|15548.64|15669.56|15549.56|15669.56|15549.56|15668.64|15548.64|10
1623990700000|2021-06-18 04:31:40|15670.69|15550.69|15668.02|15548.02|15671|15551|15668.02|15548.02|10
1623990710000|2021-06-18 04:31:50|15668.11|15548.11|15668.45|15548.45|15669.51|15549.51|15668.11|15548.11|10
1623990720000|2021-06-18 04:32:00|15668.5|15548.5|15668.64|15548.64|15670.14|15550.14|15668.5|15548.5|10
1623990730000|2021-06-18 04:32:10|15668.53|15548.53|15666.97|15546.97|15668.53|15548.53|15666.97|15546.97|10
1623990740000|2021-06-18 04:32:20|15666.24|15546.24|15667.87|15547.87|15667.87|15547.87|15665.95|15545.95|10
1623990750000|2021-06-18 04:32:30|15668.03|15548.03|15668.9|15548.9|15669.26|15549.26|15668.03|15548.03|10
1623990760000|2021-06-18 04:32:40|15668.92|15548.92|15669.64|15549.64|15669.64|15549.64|15668.92|15548.92|9
1623990770000|2021-06-18 04:32:50|15669.54|15549.54|15670.48|15550.48|15670.48|15550.48|15669.54|15549.54|10
1623990780000|2021-06-18 04:33:00|15670.61|15550.61|15670.61|15550.61|15670.71|15550.71|15670.33|15550.33|9
1623990790000|2021-06-18 04:33:10|15670.88|15550.88|15672.81|15552.81|15672.81|15552.81|15670.67|15550.67|10
1623990800000|2021-06-18 04:33:20|15672.8|15552.8|15672.58|15552.58|15673.17|15553.17|15672.38|15552.38|10
1623990810000|2021-06-18 04:33:30|15672.55|15552.55|15671.69|15551.69|15672.62|15552.62|15671.69|15551.69|8
1623990820000|2021-06-18 04:33:40|15671.91|15551.91|15672.65|15552.65|15672.75|15552.75|15671.91|15551.91|9
1623990830000|2021-06-18 04:33:50|15672.68|15552.68|15672.69|15552.69|15672.69|15552.69|15672.21|15552.21|9
1623990840000|2021-06-18 04:34:00|15672.7|15552.7|15672.26|15552.26|15672.91|15552.91|15672.26|15552.26|9
1623990850000|2021-06-18 04:34:10|15672.5|15552.5|15672.55|15552.55|15672.91|15552.91|15672.49|15552.49|8
1623990860000|2021-06-18 04:34:20|15672.45|15552.45|15674.05|15554.05|15674.05|15554.05|15672.45|15552.45|9
1623990870000|2021-06-18 04:34:30|15674.11|15554.11|15673.46|15553.46|15674.27|15554.27|15673.46|15553.46|10
1623990880000|2021-06-18 04:34:40|15673.73|15553.73|15679.12|15559.12|15679.12|15559.12|15673.71|15553.71|9
1623990890000|2021-06-18 04:34:50|15679.16|15559.16|15680.06|15560.06|15680.62|15560.62|15679.16|15559.16|9
1623990900000|2021-06-18 04:35:00|15680.68|15560.68|15680.08|15560.08|15680.68|15560.68|15680.03|15560.03|9
1623990910000|2021-06-18 04:35:10|15680.3|15560.3|15681.2|15561.2|15681.29|15561.29|15680.3|15560.3|9
1623990920000|2021-06-18 04:35:20|15681.81|15561.81|15682.62|15562.62|15682.62|15562.62|15681.81|15561.81|8
1623990930000|2021-06-18 04:35:30|15682.67|15562.67|15684.37|15564.37|15684.37|15564.37|15682.67|15562.67|8
1623990940000|2021-06-18 04:35:40|15684.29|15564.29|15684.48|15564.48|15684.64|15564.64|15683.97|15563.97|9
1623990950000|2021-06-18 04:35:50|15684.68|15564.68|15685.72|15565.72|15686.05|15566.05|15684.68|15564.68|9
1623990960000|2021-06-18 04:36:00|15685.08|15565.08|15684.4|15564.4|15685.83|15565.83|15684.4|15564.4|9
1623990970000|2021-06-18 04:36:10|15684.38|15564.38|15684.29|15564.29|15684.81|15564.81|15684.29|15564.29|10
1623990980000|2021-06-18 04:36:20|15684.69|15564.69|15685.91|15565.91|15685.91|15565.91|15684.69|15564.69|10
1623990990000|2021-06-18 04:36:30|15686.74|15566.74|15689.33|15569.33|15689.33|15569.33|15686.74|15566.74|9
1623991000000|2021-06-18 04:36:40|15689.48|15569.48|15690.13|15570.13|15690.44|15570.44|15689.48|15569.48|10
1623991010000|2021-06-18 04:36:50|15689.89|15569.89|15690.23|15570.23|15690.33|15570.33|15689.89|15569.89|8
1623991020000|2021-06-18 04:37:00|15690.22|15570.22|15689.09|15569.09|15690.92|15570.92|15689.09|15569.09|10
1623991030000|2021-06-18 04:37:10|15688.56|15568.56|15688.67|15568.67|15688.67|15568.67|15688.04|15568.04|8
1623991040000|2021-06-18 04:37:20|15688.9|15568.9|15690.8|15570.8|15690.8|15570.8|15687.68|15567.68|10
1623991050000|2021-06-18 04:37:30|15690.45|15570.45|15693.78|15573.78|15693.78|15573.78|15690.45|15570.45|9
1623991060000|2021-06-18 04:37:40|15694.02|15574.02|15694.56|15574.56|15694.56|15574.56|15694.02|15574.02|9
1623991070000|2021-06-18 04:37:50|15694.58|15574.58|15696.64|15576.64|15696.64|15576.64|15694.58|15574.58|9
1623991080000|2021-06-18 04:38:00|15696.69|15576.69|15700.25|15580.25|15700.25|15580.25|15696.69|15576.69|10
1623991090000|2021-06-18 04:38:10|15700.87|15580.87|15704.94|15584.94|15704.94|15584.94|15700.77|15580.77|10
1623991100000|2021-06-18 04:38:20|15704.96|15584.96|15711.23|15591.23|15711.23|15591.23|15704.96|15584.96|10
1623991110000|2021-06-18 04:38:30|15711.26|15591.26|15715.92|15595.92|15715.92|15595.92|15711.26|15591.26|10
1623991120000|2021-06-18 04:38:40|15717.06|15597.06|15719.28|15599.28|15719.28|15599.28|15716.99|15596.99|9
1623991130000|2021-06-18 04:38:50|15719.59|15599.59|15721.35|15601.35|15721.35|15601.35|15719.59|15599.59|9
1623991140000|2021-06-18 04:39:00|15721.85|15601.85|15722.65|15602.65|15722.65|15602.65|15721.62|15601.62|10
1623991150000|2021-06-18 04:39:10|15724.01|15604.01|15726.03|15606.03|15726.03|15606.03|15723.97|15603.97|9
1623991160000|2021-06-18 04:39:20|15725.98|15605.98|15725.07|15605.07|15725.99|15605.99|15724.81|15604.81|10
1623991170000|2021-06-18 04:39:30|15725.84|15605.84|15732.16|15612.16|15732.16|15612.16|15725.84|15605.84|10
1623991180000|2021-06-18 04:39:40|15732.78|15612.78|15738.33|15618.33|15739.31|15619.31|15732.78|15612.78|10
1623991190000|2021-06-18 04:39:50|15737.2|15617.2|15736.53|15616.53|15739.36|15619.36|15736.31|15616.31|10
1623991200000|2021-06-18 04:40:00|15735.63|15615.63|15733.55|15613.55|15735.63|15615.63|15733.4|15613.4|10
1623991210000|2021-06-18 04:40:10|15732.18|15612.18|15728.35|15608.35|15732.18|15612.18|15728.35|15608.35|10
1623991220000|2021-06-18 04:40:20|15727.78|15607.78|15726.64|15606.64|15727.78|15607.78|15726.28|15606.28|10
1623991230000|2021-06-18 04:40:30|15726.52|15606.52|15727.34|15607.34|15727.44|15607.44|15726.52|15606.52|10
1623991240000|2021-06-18 04:40:40|15727.91|15607.91|15726.26|15606.26|15727.91|15607.91|15726.03|15606.03|10
1623991250000|2021-06-18 04:40:50|15726.08|15606.08|15725.07|15605.07|15726.27|15606.27|15725.07|15605.07|10
1623991260000|2021-06-18 04:41:00|15724.48|15604.48|15724.65|15604.65|15725.12|15605.12|15724.48|15604.48|9
1623991270000|2021-06-18 04:41:10|15724.78|15604.78|15725.56|15605.56|15725.56|15605.56|15724.6|15604.6|10
1623991280000|2021-06-18 04:41:20|15726.01|15606.01|15725.87|15605.87|15726.17|15606.17|15725.54|15605.54|10
1623991290000|2021-06-18 04:41:30|15725.95|15605.95|15725.64|15605.64|15726.1|15606.1|15725.36|15605.36|9
1623991300000|2021-06-18 04:41:40|15725.07|15605.07|15725.22|15605.22|15725.55|15605.55|15725.07|15605.07|8
1623991310000|2021-06-18 04:41:50|15725.55|15605.55|15724.9|15604.9|15725.55|15605.55|15724.9|15604.9|10
1623991320000|2021-06-18 04:42:00|15724.36|15604.36|15723.2|15603.2|15724.36|15604.36|15723.2|15603.2|8
1623991330000|2021-06-18 04:42:10|15722.8|15602.8|15722.43|15602.43|15722.8|15602.8|15722.31|15602.31|8
1623991340000|2021-06-18 04:42:20|15722.16|15602.16|15719.87|15599.87|15722.16|15602.16|15719.86|15599.86|10
1623991350000|2021-06-18 04:42:30|15719.83|15599.83|15715.48|15595.48|15719.83|15599.83|15715.48|15595.48|10
1623991360000|2021-06-18 04:42:40|15715.6|15595.6|15715.89|15595.89|15716.24|15596.24|15715.59|15595.59|10
1623991370000|2021-06-18 04:42:50|15716.4|15596.4|15716.41|15596.41|15716.63|15596.63|15716.2|15596.2|10
1623991380000|2021-06-18 04:43:00|15716.49|15596.49|15716.41|15596.41|15716.61|15596.61|15716.39|15596.39|10
1623991390000|2021-06-18 04:43:10|15716.58|15596.58|15715.11|15595.11|15716.98|15596.98|15715.11|15595.11|10
1623991400000|2021-06-18 04:43:20|15715.29|15595.29|15714.27|15594.27|15715.29|15595.29|15714.27|15594.27|9
1623991410000|2021-06-18 04:43:30|15714.88|15594.88|15716.14|15596.14|15716.23|15596.23|15714.88|15594.88|8
1623991420000|2021-06-18 04:43:40|15716.03|15596.03|15715.13|15595.13|15716.03|15596.03|15714.48|15594.48|10
1623991430000|2021-06-18 04:43:50|15715.26|15595.26|15715.32|15595.32|15715.32|15595.32|15715.08|15595.08|6
1623991440000|2021-06-18 04:44:00|15715.07|15595.07|15714.98|15594.98|15715.15|15595.15|15714.91|15594.91|9
1623991450000|2021-06-18 04:44:10|15714.89|15594.89|15716.91|15596.91|15716.91|15596.91|15714.89|15594.89|8
1623991460000|2021-06-18 04:44:20|15716.95|15596.95|15718.58|15598.58|15718.58|15598.58|15716.95|15596.95|9
1623991470000|2021-06-18 04:44:30|15719.33|15599.33|15718.98|15598.98|15719.35|15599.35|15718.98|15598.98|9
1623991480000|2021-06-18 04:44:40|15718.99|15598.99|15719.04|15599.04|15719.05|15599.05|15718.56|15598.56|8
1623991490000|2021-06-18 04:44:50|15719.11|15599.11|15721.13|15601.13|15721.13|15601.13|15719.11|15599.11|10
1623991500000|2021-06-18 04:45:00|15721.38|15601.38|15722.27|15602.27|15722.27|15602.27|15721.1|15601.1|8
1623991510000|2021-06-18 04:45:10|15722.37|15602.37|15721.21|15601.21|15722.37|15602.37|15721.15|15601.15|9
1623991520000|2021-06-18 04:45:20|15721.06|15601.06|15718.04|15598.04|15721.06|15601.06|15718.04|15598.04|9
1623991530000|2021-06-18 04:45:30|15717.77|15597.77|15715.8|15595.8|15717.77|15597.77|15715.74|15595.74|10
1623991540000|2021-06-18 04:45:40|15715.76|15595.76|15713.49|15593.49|15715.76|15595.76|15713.49|15593.49|8
1623991550000|2021-06-18 04:45:50|15713.08|15593.08|15711.79|15591.79|15713.08|15593.08|15711.71|15591.71|10
1623991560000|2021-06-18 04:46:00|15711.81|15591.81|15712.1|15592.1|15712.39|15592.39|15711.78|15591.78|7
1623991570000|2021-06-18 04:46:10|15712.29|15592.29|15712.02|15592.02|15712.29|15592.29|15711.89|15591.89|9
1623991580000|2021-06-18 04:46:20|15711.75|15591.75|15712.01|15592.01|15712.18|15592.18|15711.45|15591.45|9
1623991590000|2021-06-18 04:46:30|15711.82|15591.82|15710.36|15590.36|15711.98|15591.98|15710.36|15590.36|10
1623991600000|2021-06-18 04:46:40|15710.39|15590.39|15709.46|15589.46|15710.4|15590.4|15709.46|15589.46|10
1623991610000|2021-06-18 04:46:50|15709.58|15589.58|15708.68|15588.68|15709.58|15589.58|15708.41|15588.41|10
1623991620000|2021-06-18 04:47:00|15708.81|15588.81|15708.87|15588.87|15709.08|15589.08|15708.62|15588.62|10
1623991630000|2021-06-18 04:47:10|15709.03|15589.03|15709.07|15589.07|15709.27|15589.27|15708.76|15588.76|9
1623991640000|2021-06-18 04:47:20|15708.84|15588.84|15709.55|15589.55|15709.9|15589.9|15708.84|15588.84|8
1623991650000|2021-06-18 04:47:30|15710.16|15590.16|15711.67|15591.67|15711.71|15591.71|15710.16|15590.16|10
1623991660000|2021-06-18 04:47:40|15711.75|15591.75|15711.8|15591.8|15711.83|15591.83|15711.65|15591.65|8
1623991670000|2021-06-18 04:47:50|15711.92|15591.92|15709.78|15589.78|15712.01|15592.01|15709.78|15589.78|9
1623991680000|2021-06-18 04:48:00|15709.18|15589.18|15708.54|15588.54|15709.18|15589.18|15708.54|15588.54|7
1623991690000|2021-06-18 04:48:10|15708.72|15588.72|15707.65|15587.65|15709.01|15589.01|15707.65|15587.65|10
1623991700000|2021-06-18 04:48:20|15707.52|15587.52|15708.2|15588.2|15708.25|15588.25|15707.43|15587.43|10
1623991710000|2021-06-18 04:48:30|15708.02|15588.02|15709.66|15589.66|15709.66|15589.66|15708.02|15588.02|10
1623991720000|2021-06-18 04:48:40|15709.74|15589.74|15709.48|15589.48|15709.97|15589.97|15709.42|15589.42|9
1623991730000|2021-06-18 04:48:50|15709.26|15589.26|15708.77|15588.77|15709.26|15589.26|15708.73|15588.73|8
1623991740000|2021-06-18 04:49:00|15709.27|15589.27|15708.96|15588.96|15709.76|15589.76|15708.96|15588.96|9
1623991750000|2021-06-18 04:49:10|15708.67|15588.67|15706.78|15586.78|15708.67|15588.67|15706.78|15586.78|10
1623991760000|2021-06-18 04:49:20|15706.67|15586.67|15706.45|15586.45|15706.75|15586.75|15706.38|15586.38|9
1623991770000|2021-06-18 04:49:30|15706.51|15586.51|15706.37|15586.37|15706.57|15586.57|15706.33|15586.33|8
1623991780000|2021-06-18 04:49:40|15706.24|15586.24|15705.67|15585.67|15706.24|15586.24|15705.5|15585.5|8
1623991790000|2021-06-18 04:49:50|15704.72|15584.72|15704.77|15584.77|15704.77|15584.77|15702.48|15582.48|10
1623991800000|2021-06-18 04:50:00|15705.42|15585.42|15707.75|15587.75|15707.75|15587.75|15705.42|15585.42|10
1623991810000|2021-06-18 04:50:10|15707.89|15587.89|15708.34|15588.34|15708.34|15588.34|15707.86|15587.86|10
1623991820000|2021-06-18 04:50:20|15708.47|15588.47|15710.62|15590.62|15710.62|15590.62|15708.47|15588.47|9
1623991830000|2021-06-18 04:50:30|15711.22|15591.22|15713.41|15593.41|15713.43|15593.43|15711.22|15591.22|10
1623991840000|2021-06-18 04:50:40|15713.47|15593.47|15713.69|15593.69|15713.69|15593.69|15713.46|15593.46|7
1623991850000|2021-06-18 04:50:50|15714.02|15594.02|15713.61|15593.61|15714.02|15594.02|15713.53|15593.53|8
1623991860000|2021-06-18 04:51:00|15713.59|15593.59|15713.6|15593.6|15713.6|15593.6|15712.86|15592.86|10
1623991870000|2021-06-18 04:51:10|15713.5|15593.5|15714.22|15594.22|15714.29|15594.29|15713.5|15593.5|10
1623991880000|2021-06-18 04:51:20|15714.2|15594.2|15717.24|15597.24|15717.24|15597.24|15714.2|15594.2|10
1623991890000|2021-06-18 04:51:30|15718.7|15598.7|15722.34|15602.34|15722.34|15602.34|15718.7|15598.7|10
1623991900000|2021-06-18 04:51:40|15722.95|15602.95|15723.44|15603.44|15723.54|15603.54|15722.95|15602.95|10
1623991910000|2021-06-18 04:51:50|15723.2|15603.2|15723.67|15603.67|15723.67|15603.67|15722.96|15602.96|9
1623991920000|2021-06-18 04:52:00|15723.8|15603.8|15725.53|15605.53|15725.53|15605.53|15723.8|15603.8|10
1623991930000|2021-06-18 04:52:10|15726.43|15606.43|15729.47|15609.47|15729.47|15609.47|15726.32|15606.32|10
1623991940000|2021-06-18 04:52:20|15729.44|15609.44|15729.67|15609.67|15729.67|15609.67|15729.16|15609.16|10
1623991950000|2021-06-18 04:52:30|15729.74|15609.74|15729.13|15609.13|15729.81|15609.81|15729.13|15609.13|10
1623991960000|2021-06-18 04:52:40|15729.46|15609.46|15726.73|15606.73|15729.46|15609.46|15726.73|15606.73|10
1623991970000|2021-06-18 04:52:50|15726.67|15606.67|15729.62|15609.62|15729.62|15609.62|15726.21|15606.21|10
1623991980000|2021-06-18 04:53:00|15730.61|15610.61|15737.11|15617.11|15737.11|15617.11|15730.61|15610.61|10
1623991990000|2021-06-18 04:53:10|15737.71|15617.71|15739.99|15619.99|15740.7|15620.7|15737.71|15617.71|10
1623992000000|2021-06-18 04:53:20|15739.57|15619.57|15738.27|15618.27|15739.62|15619.62|15738.16|15618.16|10
1623992010000|2021-06-18 04:53:30|15738.31|15618.31|15737.57|15617.57|15738.94|15618.94|15737.57|15617.57|10
1623992020000|2021-06-18 04:53:40|15737.49|15617.49|15736.92|15616.92|15737.49|15617.49|15736.79|15616.79|8
1623992030000|2021-06-18 04:53:50|15736.49|15616.49|15734.34|15614.34|15736.98|15616.98|15734.34|15614.34|10
1623992040000|2021-06-18 04:54:00|15734.06|15614.06|15729.51|15609.51|15734.06|15614.06|15729.51|15609.51|10
1623992050000|2021-06-18 04:54:10|15728.59|15608.59|15728.51|15608.51|15729.67|15609.67|15728.51|15608.51|10
1623992060000|2021-06-18 04:54:20|15728.64|15608.64|15729.13|15609.13|15729.13|15609.13|15728.43|15608.43|9
1623992070000|2021-06-18 04:54:30|15729.2|15609.2|15730.32|15610.32|15730.4|15610.4|15729.04|15609.04|10
1623992080000|2021-06-18 04:54:40|15731.86|15611.86|15735.52|15615.52|15735.52|15615.52|15731.86|15611.86|10
1623992090000|2021-06-18 04:54:50|15736.57|15616.57|15736.22|15616.22|15737.04|15617.04|15736.22|15616.22|10
1623992100000|2021-06-18 04:55:00|15736.11|15616.11|15738.39|15618.39|15738.39|15618.39|15735.73|15615.73|10
1623992110000|2021-06-18 04:55:10|15738.27|15618.27|15738.22|15618.22|15738.45|15618.45|15737|15617|10
1623992120000|2021-06-18 04:55:20|15738.21|15618.21|15740.41|15620.41|15741.07|15621.07|15738.21|15618.21|10
1623992130000|2021-06-18 04:55:30|15740.73|15620.73|15739.55|15619.55|15740.73|15620.73|15739.55|15619.55|9
1623992140000|2021-06-18 04:55:40|15739.33|15619.33|15739.62|15619.62|15739.92|15619.92|15739.17|15619.17|10
1623992150000|2021-06-18 04:55:50|15739.34|15619.34|15737.42|15617.42|15739.34|15619.34|15737.38|15617.38|10
1623992160000|2021-06-18 04:56:00|15737.1|15617.1|15737.47|15617.47|15737.54|15617.54|15737.04|15617.04|9
1623992170000|2021-06-18 04:56:10|15737.4|15617.4|15734.63|15614.63|15737.4|15617.4|15734.63|15614.63|10
1623992180000|2021-06-18 04:56:20|15733.57|15613.57|15730.88|15610.88|15733.57|15613.57|15730.88|15610.88|10
1623992190000|2021-06-18 04:56:30|15730.42|15610.42|15729.89|15609.89|15730.57|15610.57|15729.58|15609.58|10
1623992200000|2021-06-18 04:56:40|15729.95|15609.95|15729.57|15609.57|15729.99|15609.99|15729.27|15609.27|10
1623992210000|2021-06-18 04:56:50|15729.68|15609.68|15731.36|15611.36|15731.36|15611.36|15729.68|15609.68|10
1623992220000|2021-06-18 04:57:00|15730.93|15610.93|15729.58|15609.58|15730.93|15610.93|15729.58|15609.58|10
1623992230000|2021-06-18 04:57:10|15730.07|15610.07|15730.91|15610.91|15730.97|15610.97|15730.07|15610.07|10
1623992240000|2021-06-18 04:57:20|15730.9|15610.9|15729.73|15609.73|15731.07|15611.07|15729.73|15609.73|9
1623992250000|2021-06-18 04:57:30|15729.47|15609.47|15727.29|15607.29|15729.47|15609.47|15727.17|15607.17|9
1623992260000|2021-06-18 04:57:40|15727.23|15607.23|15724.68|15604.68|15727.35|15607.35|15724.68|15604.68|9
1623992270000|2021-06-18 04:57:50|15724.5|15604.5|15724.37|15604.37|15725.23|15605.23|15724.27|15604.27|9
1623992280000|2021-06-18 04:58:00|15724.74|15604.74|15730.45|15610.45|15730.45|15610.45|15724.74|15604.74|9
1623992290000|2021-06-18 04:58:10|15730.6|15610.6|15731.26|15611.26|15731.84|15611.84|15730.6|15610.6|10
1623992300000|2021-06-18 04:58:20|15731.56|15611.56|15727.18|15607.18|15731.56|15611.56|15727.18|15607.18|10
1623992310000|2021-06-18 04:58:30|15726.03|15606.03|15726.09|15606.09|15726.55|15606.55|15725.83|15605.83|10
1623992320000|2021-06-18 04:58:40|15725.79|15605.79|15725.83|15605.83|15726.09|15606.09|15725.18|15605.18|10
1623992330000|2021-06-18 04:58:50|15724.88|15604.88|15716.76|15596.76|15724.88|15604.88|15716.76|15596.76|10
1623992340000|2021-06-18 04:59:00|15717.08|15597.08|15718.2|15598.2|15718.2|15598.2|15715.15|15595.15|9
1623992350000|2021-06-18 04:59:10|15719.27|15599.27|15723.67|15603.67|15723.67|15603.67|15719.27|15599.27|10
1623992360000|2021-06-18 04:59:20|15723.86|15603.86|15725.38|15605.38|15725.38|15605.38|15723.86|15603.86|10
1623992370000|2021-06-18 04:59:30|15725.26|15605.26|15723.9|15603.9|15725.39|15605.39|15723.68|15603.68|9
1623992380000|2021-06-18 04:59:40|15723.41|15603.41|15721.13|15601.13|15723.41|15603.41|15720.33|15600.33|10
1623992390000|2021-06-18 04:59:50|15721.36|15601.36|15716.95|15596.95|15721.36|15601.36|15716.95|15596.95|10
1623992400000|2021-06-18 05:00:00|15715.73|15595.73|15716.83|15596.83|15716.83|15596.83|15712.78|15592.78|8
1623992410000|2021-06-18 05:00:10|15717.99|15597.99|15722.62|15602.62|15722.62|15602.62|15717.99|15597.99|10
1623992420000|2021-06-18 05:00:20|15722.71|15602.71|15727.06|15607.06|15727.34|15607.34|15722.71|15602.71|10
1623992430000|2021-06-18 05:00:30|15727.74|15607.74|15729.69|15609.69|15729.72|15609.72|15727.56|15607.56|9
1623992440000|2021-06-18 05:00:40|15730.13|15610.13|15734.6|15614.6|15734.67|15614.67|15730.13|15610.13|9
1623992450000|2021-06-18 05:00:50|15734.62|15614.62|15734.5|15614.5|15735|15615|15733.96|15613.96|10
1623992460000|2021-06-18 05:01:00|15733.73|15613.73|15732.95|15612.95|15733.75|15613.75|15732.47|15612.47|10
1623992470000|2021-06-18 05:01:10|15733|15613|15731.47|15611.47|15733.19|15613.19|15731.47|15611.47|10
1623992480000|2021-06-18 05:01:20|15731.26|15611.26|15730.05|15610.05|15731.45|15611.45|15730.05|15610.05|10
1623992490000|2021-06-18 05:01:30|15729.7|15609.7|15727.27|15607.27|15729.7|15609.7|15726.7|15606.7|10
1623992500000|2021-06-18 05:01:40|15728.16|15608.16|15723.75|15603.75|15728.16|15608.16|15723.75|15603.75|10
1623992510000|2021-06-18 05:01:50|15723.61|15603.61|15723.81|15603.81|15723.81|15603.81|15722.92|15602.92|10
1623992520000|2021-06-18 05:02:00|15724.31|15604.31|15724.3|15604.3|15725.14|15605.14|15724.3|15604.3|10
1623992530000|2021-06-18 05:02:10|15724.32|15604.32|15723.23|15603.23|15724.32|15604.32|15723.12|15603.12|9
1623992540000|2021-06-18 05:02:20|15723.06|15603.06|15721.07|15601.07|15723.06|15603.06|15721.07|15601.07|10
1623992550000|2021-06-18 05:02:30|15721.12|15601.12|15720.71|15600.71|15721.24|15601.24|15720.71|15600.71|9
1623992560000|2021-06-18 05:02:40|15720.7|15600.7|15718.21|15598.21|15720.7|15600.7|15718.05|15598.05|10
1623992570000|2021-06-18 05:02:50|15718.11|15598.11|15712.99|15592.99|15718.11|15598.11|15712.99|15592.99|10
1623992580000|2021-06-18 05:03:00|15712.72|15592.72|15709.32|15589.32|15712.72|15592.72|15709.26|15589.26|10
1623992590000|2021-06-18 05:03:10|15709.18|15589.18|15707.24|15587.24|15709.53|15589.53|15707.24|15587.24|10
1623992600000|2021-06-18 05:03:20|15707.11|15587.11|15705.1|15585.1|15707.21|15587.21|15705.1|15585.1|9
1623992610000|2021-06-18 05:03:30|15704.81|15584.81|15700.46|15580.46|15704.85|15584.85|15700.46|15580.46|10
1623992620000|2021-06-18 05:03:40|15699.43|15579.43|15699.04|15579.04|15699.43|15579.43|15697.51|15577.51|10
1623992630000|2021-06-18 05:03:50|15699.51|15579.51|15698.94|15578.94|15699.51|15579.51|15698.62|15578.62|10
1623992640000|2021-06-18 05:04:00|15698.91|15578.91|15702.01|15582.01|15702.01|15582.01|15698.66|15578.66|10
1623992650000|2021-06-18 05:04:10|15702.07|15582.07|15704.1|15584.1|15704.32|15584.32|15702.07|15582.07|10
1623992660000|2021-06-18 05:04:20|15704.26|15584.26|15703.47|15583.47|15704.26|15584.26|15703.26|15583.26|10
1623992670000|2021-06-18 05:04:30|15703.46|15583.46|15701.51|15581.51|15703.46|15583.46|15701.51|15581.51|10
1623992680000|2021-06-18 05:04:40|15701.44|15581.44|15699.58|15579.58|15701.56|15581.56|15699.58|15579.58|10
1623992690000|2021-06-18 05:04:50|15699.77|15579.77|15699|15579|15699.77|15579.77|15699|15579|10
1623992700000|2021-06-18 05:05:00|15699.09|15579.09|15698.76|15578.76|15699.18|15579.18|15698.27|15578.27|10
1623992710000|2021-06-18 05:05:10|15698.35|15578.35|15698.63|15578.63|15698.89|15578.89|15698.35|15578.35|10
1623992720000|2021-06-18 05:05:20|15698.64|15578.64|15698.63|15578.63|15698.78|15578.78|15697.86|15577.86|9
1623992730000|2021-06-18 05:05:30|15698.68|15578.68|15698.88|15578.88|15699.63|15579.63|15698.68|15578.68|10
1623992740000|2021-06-18 05:05:40|15699.08|15579.08|15698.97|15578.97|15699.25|15579.25|15698.64|15578.64|10
1623992750000|2021-06-18 05:05:50|15699.02|15579.02|15699.05|15579.05|15699.52|15579.52|15699.02|15579.02|9
1623992760000|2021-06-18 05:06:00|15699.25|15579.25|15698.2|15578.2|15699.39|15579.39|15698.2|15578.2|10
1623992770000|2021-06-18 05:06:10|15698.19|15578.19|15697.29|15577.29|15698.19|15578.19|15697.29|15577.29|10
1623992780000|2021-06-18 05:06:20|15697.18|15577.18|15692.32|15572.32|15697.18|15577.18|15692.32|15572.32|9
1623992790000|2021-06-18 05:06:30|15692.06|15572.06|15690.35|15570.35|15692.08|15572.08|15690.35|15570.35|10
1623992800000|2021-06-18 05:06:40|15689.73|15569.73|15687.32|15567.32|15689.73|15569.73|15687.32|15567.32|7
1623992810000|2021-06-18 05:06:50|15687.38|15567.38|15686.1|15566.1|15687.38|15567.38|15686.1|15566.1|9
1623992820000|2021-06-18 05:07:00|15686.02|15566.02|15688.32|15568.32|15688.9|15568.9|15685.98|15565.98|10
1623992830000|2021-06-18 05:07:10|15688.03|15568.03|15689.96|15569.96|15689.96|15569.96|15688.03|15568.03|10
1623992840000|2021-06-18 05:07:20|15690.17|15570.17|15689.52|15569.52|15690.29|15570.29|15689.52|15569.52|10
1623992850000|2021-06-18 05:07:30|15689.57|15569.57|15689.23|15569.23|15689.59|15569.59|15689.08|15569.08|9
1623992860000|2021-06-18 05:07:40|15689.02|15569.02|15689.85|15569.85|15689.85|15569.85|15689|15569|7
1623992870000|2021-06-18 05:07:50|15689.61|15569.61|15689.17|15569.17|15689.61|15569.61|15688.94|15568.94|10
1623992880000|2021-06-18 05:08:00|15689|15569|15688.07|15568.07|15689.2|15569.2|15688.07|15568.07|10
1623992890000|2021-06-18 05:08:10|15688.06|15568.06|15689.23|15569.23|15689.23|15569.23|15688.06|15568.06|10
1623992900000|2021-06-18 05:08:20|15689.36|15569.36|15688.29|15568.29|15689.36|15569.36|15688.29|15568.29|9
1623992910000|2021-06-18 05:08:30|15688.5|15568.5|15689.19|15569.19|15689.33|15569.33|15688.5|15568.5|7
1623992920000|2021-06-18 05:08:40|15689.05|15569.05|15686.63|15566.63|15689.3|15569.3|15686.63|15566.63|10
1623992930000|2021-06-18 05:08:50|15686.91|15566.91|15687.28|15567.28|15687.29|15567.29|15686.66|15566.66|10
1623992940000|2021-06-18 05:09:00|15687.29|15567.29|15688.5|15568.5|15688.6|15568.6|15686.84|15566.84|8
1623992950000|2021-06-18 05:09:10|15688.72|15568.72|15690.25|15570.25|15690.36|15570.36|15688.72|15568.72|10
1623992960000|2021-06-18 05:09:20|15690.33|15570.33|15691|15571|15691|15571|15690.33|15570.33|9
1623992970000|2021-06-18 05:09:30|15690.98|15570.98|15692.16|15572.16|15692.48|15572.48|15690.98|15570.98|10
1623992980000|2021-06-18 05:09:40|15692.25|15572.25|15691.78|15571.78|15692.36|15572.36|15691.68|15571.68|9
1623992990000|2021-06-18 05:09:50|15691.84|15571.84|15691.14|15571.14|15691.84|15571.84|15690.92|15570.92|10
1623993000000|2021-06-18 05:10:00|15691.55|15571.55|15692.28|15572.28|15692.67|15572.67|15691.46|15571.46|10
1623993010000|2021-06-18 05:10:10|15692.42|15572.42|15692.35|15572.35|15693.1|15573.1|15692.35|15572.35|10
1623993020000|2021-06-18 05:10:20|15691.7|15571.7|15691.53|15571.53|15692.01|15572.01|15691.53|15571.53|9
1623993030000|2021-06-18 05:10:30|15691.48|15571.48|15692.68|15572.68|15692.68|15572.68|15691.47|15571.47|10
1623993040000|2021-06-18 05:10:40|15692.74|15572.74|15691.2|15571.2|15692.81|15572.81|15691.2|15571.2|10
1623993050000|2021-06-18 05:10:50|15691.43|15571.43|15692.44|15572.44|15692.56|15572.56|15691.38|15571.38|9
1623993060000|2021-06-18 05:11:00|15692.83|15572.83|15694.32|15574.32|15695.02|15575.02|15692.83|15572.83|10
1623993070000|2021-06-18 05:11:10|15694.1|15574.1|15690.27|15570.27|15694.1|15574.1|15690.18|15570.18|10
1623993080000|2021-06-18 05:11:20|15689.87|15569.87|15689.34|15569.34|15689.87|15569.87|15689.34|15569.34|10
1623993090000|2021-06-18 05:11:30|15689.19|15569.19|15688.79|15568.79|15689.19|15569.19|15687.99|15567.99|10
1623993100000|2021-06-18 05:11:40|15688.77|15568.77|15686.16|15566.16|15688.77|15568.77|15686.1|15566.1|9
1623993110000|2021-06-18 05:11:50|15685.95|15565.95|15685.26|15565.26|15685.95|15565.95|15685.26|15565.26|10
1623993120000|2021-06-18 05:12:00|15684.93|15564.93|15685.21|15565.21|15685.61|15565.61|15684.82|15564.82|9
1623993130000|2021-06-18 05:12:10|15685.76|15565.76|15685.79|15565.79|15686.5|15566.5|15685.76|15565.76|10
1623993140000|2021-06-18 05:12:20|15685.98|15565.98|15685.74|15565.74|15685.98|15565.98|15685.33|15565.33|10
1623993150000|2021-06-18 05:12:30|15686.06|15566.06|15686.02|15566.02|15686.06|15566.06|15685.11|15565.11|9
1623993160000|2021-06-18 05:12:40|15686.06|15566.06|15687.04|15567.04|15687.04|15567.04|15686.06|15566.06|10
1623993170000|2021-06-18 05:12:50|15687.05|15567.05|15687.7|15567.7|15687.7|15567.7|15686.94|15566.94|10
1623993180000|2021-06-18 05:13:00|15688.11|15568.11|15689.71|15569.71|15689.71|15569.71|15688.11|15568.11|9
1623993190000|2021-06-18 05:13:10|15689.74|15569.74|15689.83|15569.83|15690.09|15570.09|15689.67|15569.67|9
1623993200000|2021-06-18 05:13:20|15689.92|15569.92|15688.62|15568.62|15690.39|15570.39|15688.5|15568.5|9
1623993210000|2021-06-18 05:13:30|15688.65|15568.65|15688.78|15568.78|15688.83|15568.83|15688.05|15568.05|10
1623993220000|2021-06-18 05:13:40|15688.73|15568.73|15688.65|15568.65|15688.83|15568.83|15688.51|15568.51|9
1623993230000|2021-06-18 05:13:50|15688.46|15568.46|15688.39|15568.39|15688.54|15568.54|15688.36|15568.36|8
1623993240000|2021-06-18 05:14:00|15688.19|15568.19|15688.19|15568.19|15688.3|15568.3|15687.99|15567.99|10
1623993250000|2021-06-18 05:14:10|15688.18|15568.18|15685.24|15565.24|15688.7|15568.7|15685.24|15565.24|10
1623993260000|2021-06-18 05:14:20|15684.86|15564.86|15682.81|15562.81|15684.86|15564.86|15682.81|15562.81|10
1623993270000|2021-06-18 05:14:30|15682.86|15562.86|15683.06|15563.06|15683.06|15563.06|15682.7|15562.7|8
1623993280000|2021-06-18 05:14:40|15683.04|15563.04|15683.23|15563.23|15683.6|15563.6|15683.04|15563.04|10
1623993290000|2021-06-18 05:14:50|15683.14|15563.14|15683.23|15563.23|15683.23|15563.23|15682.77|15562.77|9
1623993300000|2021-06-18 05:15:00|15683.25|15563.25|15681.38|15561.38|15683.25|15563.25|15681.38|15561.38|10
1623993310000|2021-06-18 05:15:10|15679.16|15559.16|15674.37|15554.37|15679.16|15559.16|15674.37|15554.37|10
1623993320000|2021-06-18 05:15:20|15674.95|15554.95|15673.82|15553.82|15675.01|15555.01|15673.82|15553.82|10
1623993330000|2021-06-18 05:15:30|15673.86|15553.86|15673.78|15553.78|15674.18|15554.18|15673.72|15553.72|6
1623993340000|2021-06-18 05:15:40|15674.65|15554.65|15678.06|15558.06|15678.07|15558.07|15674.65|15554.65|10
1623993350000|2021-06-18 05:15:50|15677.94|15557.94|15677.72|15557.72|15678.27|15558.27|15677.72|15557.72|9
1623993360000|2021-06-18 05:16:00|15677.77|15557.77|15679.48|15559.48|15679.48|15559.48|15677.77|15557.77|10
1623993370000|2021-06-18 05:16:10|15679.46|15559.46|15680.31|15560.31|15680.31|15560.31|15679.46|15559.46|10
1623993380000|2021-06-18 05:16:20|15680.47|15560.47|15680.27|15560.27|15680.57|15560.57|15680|15560|10
1623993390000|2021-06-18 05:16:30|15680.61|15560.61|15682.05|15562.05|15682.05|15562.05|15680.58|15560.58|10
1623993400000|2021-06-18 05:16:40|15681.88|15561.88|15682.26|15562.26|15682.26|15562.26|15681.85|15561.85|9
1623993410000|2021-06-18 05:16:50|15682.4|15562.4|15685.3|15565.3|15685.3|15565.3|15682.38|15562.38|10
1623993420000|2021-06-18 05:17:00|15685.45|15565.45|15686.25|15566.25|15686.25|15566.25|15685.02|15565.02|9
1623993430000|2021-06-18 05:17:10|15686.4|15566.4|15689.2|15569.2|15689.2|15569.2|15686.4|15566.4|10
1623993440000|2021-06-18 05:17:20|15689.47|15569.47|15690.67|15570.67|15690.67|15570.67|15689.47|15569.47|9
1623993450000|2021-06-18 05:17:30|15691.28|15571.28|15693.09|15573.09|15693.09|15573.09|15691.24|15571.24|8
1623993460000|2021-06-18 05:17:40|15693.14|15573.14|15693.14|15573.14|15693.34|15573.34|15693.14|15573.14|9
1623993470000|2021-06-18 05:17:50|15693.1|15573.1|15693.05|15573.05|15693.73|15573.73|15693.05|15573.05|10
1623993480000|2021-06-18 05:18:00|15693.76|15573.76|15694.18|15574.18|15694.18|15574.18|15693.76|15573.76|10
1623993490000|2021-06-18 05:18:10|15694.14|15574.14|15694.88|15574.88|15694.88|15574.88|15694.14|15574.14|8
1623993500000|2021-06-18 05:18:20|15693.62|15573.62|15693.66|15573.66|15694.47|15574.47|15693.16|15573.16|10
1623993510000|2021-06-18 05:18:30|15693.75|15573.75|15698.47|15578.47|15698.47|15578.47|15693.75|15573.75|10
1623993520000|2021-06-18 05:18:40|15698.29|15578.29|15699.03|15579.03|15699.05|15579.05|15698.29|15578.29|10
1623993530000|2021-06-18 05:18:50|15698.94|15578.94|15698.85|15578.85|15699.15|15579.15|15698.73|15578.73|7
1623993540000|2021-06-18 05:19:00|15698.75|15578.75|15699.25|15579.25|15699.3|15579.3|15698.66|15578.66|8
1623993550000|2021-06-18 05:19:10|15699.2|15579.2|15698.91|15578.91|15699.39|15579.39|15698.91|15578.91|9
1623993560000|2021-06-18 05:19:20|15698.7|15578.7|15698.54|15578.54|15699.23|15579.23|15698.54|15578.54|10
1623993570000|2021-06-18 05:19:30|15698.87|15578.87|15698.67|15578.67|15698.87|15578.87|15698.51|15578.51|9
1623993580000|2021-06-18 05:19:40|15698.89|15578.89|15699.7|15579.7|15699.7|15579.7|15698.7|15578.7|8
1623993590000|2021-06-18 05:19:50|15700.4|15580.4|15701.17|15581.17|15701.17|15581.17|15700.4|15580.4|10
1623993600000|2021-06-18 05:20:00|15701.25|15581.25|15703.41|15583.41|15703.69|15583.69|15701.25|15581.25|10
1623993610000|2021-06-18 05:20:10|15702.81|15582.81|15701.82|15581.82|15702.89|15582.89|15700.91|15580.91|8
1623993620000|2021-06-18 05:20:20|15701.87|15581.87|15702.57|15582.57|15702.73|15582.73|15701.81|15581.81|9
1623993630000|2021-06-18 05:20:30|15702.38|15582.38|15703.17|15583.17|15703.17|15583.17|15702.38|15582.38|10
1623993640000|2021-06-18 05:20:40|15702.95|15582.95|15704.88|15584.88|15705|15585|15702.95|15582.95|10
1623993650000|2021-06-18 05:20:50|15704.89|15584.89|15704.8|15584.8|15705.09|15585.09|15704.48|15584.48|9
1623993660000|2021-06-18 05:21:00|15704.63|15584.63|15706.1|15586.1|15706.1|15586.1|15704.53|15584.53|8
1623993670000|2021-06-18 05:21:10|15706.21|15586.21|15709.24|15589.24|15709.24|15589.24|15706.21|15586.21|9
1623993680000|2021-06-18 05:21:20|15708.48|15588.48|15710.2|15590.2|15710.2|15590.2|15708.48|15588.48|10
1623993690000|2021-06-18 05:21:30|15710.35|15590.35|15710.55|15590.55|15710.63|15590.63|15710.21|15590.21|10
1623993700000|2021-06-18 05:21:40|15710.58|15590.58|15709.28|15589.28|15710.96|15590.96|15709.28|15589.28|10
1623993710000|2021-06-18 05:21:50|15709.4|15589.4|15709.79|15589.79|15709.82|15589.82|15709.27|15589.27|9
1623993720000|2021-06-18 05:22:00|15709.63|15589.63|15709.74|15589.74|15710.02|15590.02|15709.42|15589.42|10
1623993730000|2021-06-18 05:22:10|15709.85|15589.85|15709.55|15589.55|15710.07|15590.07|15709.55|15589.55|6
1623993740000|2021-06-18 05:22:20|15709.58|15589.58|15710.26|15590.26|15710.33|15590.33|15709.58|15589.58|8
1623993750000|2021-06-18 05:22:30|15709.56|15589.56|15709|15589|15709.56|15589.56|15708.88|15588.88|9
1623993760000|2021-06-18 05:22:40|15708.99|15588.99|15708.07|15588.07|15709.04|15589.04|15708.03|15588.03|6
1623993770000|2021-06-18 05:22:50|15708.05|15588.05|15709.1|15589.1|15709.1|15589.1|15706.9|15586.9|9
1623993780000|2021-06-18 05:23:00|15709.25|15589.25|15711.3|15591.3|15711.67|15591.67|15709.09|15589.09|9
1623993790000|2021-06-18 05:23:10|15711.69|15591.69|15712.19|15592.19|15712.45|15592.45|15711.69|15591.69|9
1623993800000|2021-06-18 05:23:20|15712.14|15592.14|15712.36|15592.36|15712.42|15592.42|15712.13|15592.13|8
1623993810000|2021-06-18 05:23:30|15712.66|15592.66|15711.72|15591.72|15712.66|15592.66|15711.72|15591.72|7
1623993820000|2021-06-18 05:23:40|15711.87|15591.87|15711.59|15591.59|15712.09|15592.09|15711.55|15591.55|7
1623993830000|2021-06-18 05:23:50|15711.6|15591.6|15713.83|15593.83|15713.83|15593.83|15711.4|15591.4|10
1623993840000|2021-06-18 05:24:00|15713.56|15593.56|15715.27|15595.27|15715.27|15595.27|15713.56|15593.56|10
1623993850000|2021-06-18 05:24:10|15715.23|15595.23|15715.86|15595.86|15715.86|15595.86|15714.9|15594.9|10
1623993860000|2021-06-18 05:24:20|15716.09|15596.09|15710.6|15590.6|15716.09|15596.09|15710.6|15590.6|10
1623993870000|2021-06-18 05:24:30|15710.34|15590.34|15710.17|15590.17|15710.34|15590.34|15709.57|15589.57|10
1623993880000|2021-06-18 05:24:40|15710.03|15590.03|15705.82|15585.82|15710.05|15590.05|15705.63|15585.63|10
1623993890000|2021-06-18 05:24:50|15705.97|15585.97|15702.32|15582.32|15705.97|15585.97|15702.32|15582.32|10
1623993900000|2021-06-18 05:25:00|15702.51|15582.51|15705.21|15585.21|15705.21|15585.21|15702.51|15582.51|10
1623993910000|2021-06-18 05:25:10|15705.58|15585.58|15708.93|15588.93|15708.93|15588.93|15705.57|15585.57|10
1623993920000|2021-06-18 05:25:20|15708.47|15588.47|15710.41|15590.41|15710.41|15590.41|15708.47|15588.47|9
1623993930000|2021-06-18 05:25:30|15711.35|15591.35|15713.78|15593.78|15714.27|15594.27|15711.35|15591.35|10
1623993940000|2021-06-18 05:25:40|15713.84|15593.84|15716.28|15596.28|15716.28|15596.28|15713.84|15593.84|10
1623993950000|2021-06-18 05:25:50|15716.47|15596.47|15716.77|15596.77|15717|15597|15716.47|15596.47|9
1623993960000|2021-06-18 05:26:00|15716.83|15596.83|15719.13|15599.13|15719.14|15599.14|15716.83|15596.83|10
1623993970000|2021-06-18 05:26:10|15719.36|15599.36|15719.24|15599.24|15719.5|15599.5|15718.74|15598.74|9
1623993980000|2021-06-18 05:26:20|15718.91|15598.91|15719.67|15599.67|15719.67|15599.67|15718.61|15598.61|10
1623993990000|2021-06-18 05:26:30|15719.56|15599.56|15719.46|15599.46|15719.97|15599.97|15719.39|15599.39|10
1623994000000|2021-06-18 05:26:40|15719.31|15599.31|15720.82|15600.82|15720.82|15600.82|15719.31|15599.31|6
1623994010000|2021-06-18 05:26:50|15720.58|15600.58|15721.13|15601.13|15721.17|15601.17|15720.5|15600.5|8
1623994020000|2021-06-18 05:27:00|15721.42|15601.42|15724.33|15604.33|15724.33|15604.33|15721.42|15601.42|9
1623994030000|2021-06-18 05:27:10|15724.46|15604.46|15728.01|15608.01|15728.01|15608.01|15724.46|15604.46|10
1623994040000|2021-06-18 05:27:20|15728.04|15608.04|15731|15611|15731|15611|15728.04|15608.04|10
1623994050000|2021-06-18 05:27:30|15731.39|15611.39|15732.35|15612.35|15732.35|15612.35|15731.39|15611.39|9
1623994060000|2021-06-18 05:27:40|15732.06|15612.06|15734.96|15614.96|15734.96|15614.96|15731.73|15611.73|10
1623994070000|2021-06-18 05:27:50|15735.14|15615.14|15735.64|15615.64|15735.89|15615.89|15735|15615|9
1623994080000|2021-06-18 05:28:00|15735.7|15615.7|15737.93|15617.93|15738.03|15618.03|15735.7|15615.7|9
1623994090000|2021-06-18 05:28:10|15737.91|15617.91|15737.85|15617.85|15739.09|15619.09|15737.85|15617.85|9
1623994100000|2021-06-18 05:28:20|15737.86|15617.86|15736.51|15616.51|15738.13|15618.13|15736.51|15616.51|10
1623994110000|2021-06-18 05:28:30|15736.49|15616.49|15734.3|15614.3|15736.49|15616.49|15734.3|15614.3|9
1623994120000|2021-06-18 05:28:40|15733.62|15613.62|15730.25|15610.25|15733.62|15613.62|15730.25|15610.25|8
1623994130000|2021-06-18 05:28:50|15729.45|15609.45|15726.47|15606.47|15729.45|15609.45|15726.33|15606.33|9
1623994140000|2021-06-18 05:29:00|15725.83|15605.83|15726.8|15606.8|15726.8|15606.8|15725.83|15605.83|10
1623994150000|2021-06-18 05:29:10|15726.88|15606.88|15726.62|15606.62|15727|15607|15726.39|15606.39|10
1623994160000|2021-06-18 05:29:20|15726.52|15606.52|15725.24|15605.24|15726.59|15606.59|15725.24|15605.24|10
1623994170000|2021-06-18 05:29:30|15725.1|15605.1|15724.13|15604.13|15725.1|15605.1|15724.09|15604.09|10
1623994180000|2021-06-18 05:29:40|15723.82|15603.82|15722.87|15602.87|15724.02|15604.02|15722.7|15602.7|9
1623994190000|2021-06-18 05:29:50|15722.38|15602.38|15722.5|15602.5|15722.64|15602.64|15722.38|15602.38|7
1623994200000|2021-06-18 05:30:00|15722.47|15602.47|15726.84|15606.84|15726.84|15606.84|15722.46|15602.46|10
1623994210000|2021-06-18 05:30:10|15727.24|15607.24|15728.47|15608.47|15728.8|15608.8|15727.19|15607.19|10
1623994220000|2021-06-18 05:30:20|15728.11|15608.11|15728.7|15608.7|15728.7|15608.7|15728.03|15608.03|9
1623994230000|2021-06-18 05:30:30|15728.71|15608.71|15730.1|15610.1|15730.47|15610.47|15728.71|15608.71|9
1623994240000|2021-06-18 05:30:40|15730.23|15610.23|15731.19|15611.19|15731.24|15611.24|15730.23|15610.23|8
1623994250000|2021-06-18 05:30:50|15731.27|15611.27|15733.1|15613.1|15733.1|15613.1|15731.27|15611.27|9
1623994260000|2021-06-18 05:31:00|15733.12|15613.12|15733.53|15613.53|15733.53|15613.53|15733.12|15613.12|8
1623994270000|2021-06-18 05:31:10|15733.47|15613.47|15732.7|15612.7|15733.47|15613.47|15732.7|15612.7|9
1623994280000|2021-06-18 05:31:20|15732.55|15612.55|15732.64|15612.64|15732.64|15612.64|15732.42|15612.42|7
1623994290000|2021-06-18 05:31:30|15732.65|15612.65|15733.81|15613.81|15733.81|15613.81|15732.65|15612.65|9
1623994300000|2021-06-18 05:31:40|15734.05|15614.05|15736.79|15616.79|15736.79|15616.79|15734.05|15614.05|9
1623994310000|2021-06-18 05:31:50|15736.93|15616.93|15735.84|15615.84|15738.22|15618.22|15735.84|15615.84|10
1623994320000|2021-06-18 05:32:00|15735.57|15615.57|15734.22|15614.22|15735.57|15615.57|15734.22|15614.22|10
1623994330000|2021-06-18 05:32:10|15733.95|15613.95|15731.51|15611.51|15733.95|15613.95|15731.51|15611.51|9
1623994340000|2021-06-18 05:32:20|15731.5|15611.5|15731.4|15611.4|15731.56|15611.56|15731.14|15611.14|9
1623994350000|2021-06-18 05:32:30|15731.39|15611.39|15733.76|15613.76|15733.76|15613.76|15731.33|15611.33|10
1623994360000|2021-06-18 05:32:40|15733.79|15613.79|15734.08|15614.08|15734.15|15614.15|15733.79|15613.79|10
1623994370000|2021-06-18 05:32:50|15734.18|15614.18|15737.21|15617.21|15737.21|15617.21|15734.18|15614.18|10
1623994380000|2021-06-18 05:33:00|15737.23|15617.23|15736.61|15616.61|15738.41|15618.41|15736.61|15616.61|10
1623994390000|2021-06-18 05:33:10|15736.62|15616.62|15734.41|15614.41|15736.67|15616.67|15734.41|15614.41|9
1623994400000|2021-06-18 05:33:20|15734.39|15614.39|15733.98|15613.98|15734.39|15614.39|15733.98|15613.98|8
1623994410000|2021-06-18 05:33:30|15734.04|15614.04|15734.26|15614.26|15734.26|15614.26|15733.48|15613.48|10
1623994420000|2021-06-18 05:33:40|15734.64|15614.64|15734.99|15614.99|15735.15|15615.15|15734.6|15614.6|8
1623994430000|2021-06-18 05:33:50|15735|15615|15735.1|15615.1|15735.22|15615.22|15734.7|15614.7|7
1623994440000|2021-06-18 05:34:00|15735.07|15615.07|15734.7|15614.7|15735.07|15615.07|15734.62|15614.62|9
1623994450000|2021-06-18 05:34:10|15734.66|15614.66|15734.13|15614.13|15734.68|15614.68|15734.13|15614.13|9
1623994460000|2021-06-18 05:34:20|15734.35|15614.35|15735.24|15615.24|15735.24|15615.24|15734.35|15614.35|9
1623994470000|2021-06-18 05:34:30|15735.23|15615.23|15735.68|15615.68|15735.73|15615.73|15735.23|15615.23|8
1623994480000|2021-06-18 05:34:40|15735.59|15615.59|15740.34|15620.34|15740.34|15620.34|15735.59|15615.59|9
1623994490000|2021-06-18 05:34:50|15740.67|15620.67|15742.77|15622.77|15742.77|15622.77|15740.67|15620.67|10
1623994500000|2021-06-18 05:35:00|15742.93|15622.93|15743.42|15623.42|15743.42|15623.42|15742.93|15622.93|9
1623994510000|2021-06-18 05:35:10|15743.48|15623.48|15745.18|15625.18|15745.18|15625.18|15743.48|15623.48|10
1623994520000|2021-06-18 05:35:20|15745.31|15625.31|15741.61|15621.61|15745.33|15625.33|15741.61|15621.61|10
1623994530000|2021-06-18 05:35:30|15741.57|15621.57|15740.88|15620.88|15741.57|15621.57|15740.43|15620.43|9
1623994540000|2021-06-18 05:35:40|15740.85|15620.85|15740.96|15620.96|15740.96|15620.96|15740.69|15620.69|7
1623994550000|2021-06-18 05:35:50|15741|15621|15742.91|15622.91|15742.91|15622.91|15740.98|15620.98|10
1623994560000|2021-06-18 05:36:00|15743.5|15623.5|15743.3|15623.3|15743.5|15623.5|15742.55|15622.55|9
1623994570000|2021-06-18 05:36:10|15743.06|15623.06|15742.87|15622.87|15743.06|15623.06|15742.87|15622.87|9
1623994580000|2021-06-18 05:36:20|15742.86|15622.86|15743.12|15623.12|15743.3|15623.3|15742.86|15622.86|6
1623994590000|2021-06-18 05:36:30|15743.17|15623.17|15743.49|15623.49|15743.49|15623.49|15742.85|15622.85|8
1623994600000|2021-06-18 05:36:40|15743.62|15623.62|15743.55|15623.55|15743.65|15623.65|15743.39|15623.39|9
1623994610000|2021-06-18 05:36:50|15743.51|15623.51|15744.03|15624.03|15744.03|15624.03|15743.51|15623.51|10
1623994620000|2021-06-18 05:37:00|15744.08|15624.08|15746.76|15626.76|15746.76|15626.76|15744.08|15624.08|9
1623994630000|2021-06-18 05:37:10|15747.07|15627.07|15748.89|15628.89|15748.89|15628.89|15747.07|15627.07|9
1623994640000|2021-06-18 05:37:20|15749.26|15629.26|15753.29|15633.29|15753.29|15633.29|15749.26|15629.26|10
1623994650000|2021-06-18 05:37:30|15754.21|15634.21|15760.33|15640.33|15760.33|15640.33|15754.21|15634.21|10
1623994660000|2021-06-18 05:37:40|15760.19|15640.19|15762.86|15642.86|15762.86|15642.86|15760.19|15640.19|10
1623994670000|2021-06-18 05:37:50|15763.68|15643.68|15764.95|15644.95|15764.95|15644.95|15763.43|15643.43|9
1623994680000|2021-06-18 05:38:00|15764.94|15644.94|15769.71|15649.71|15769.77|15649.77|15764.39|15644.39|10
1623994690000|2021-06-18 05:38:10|15769.27|15649.27|15767|15647|15769.88|15649.88|15765.72|15645.72|10
1623994700000|2021-06-18 05:38:20|15766.65|15646.65|15763.76|15643.76|15766.65|15646.65|15763.76|15643.76|10
1623994710000|2021-06-18 05:38:30|15763.68|15643.68|15762.62|15642.62|15763.68|15643.68|15762.3|15642.3|9
1623994720000|2021-06-18 05:38:40|15762.74|15642.74|15760.42|15640.42|15762.8|15642.8|15760.42|15640.42|10
1623994730000|2021-06-18 05:38:50|15760.97|15640.97|15762.85|15642.85|15762.85|15642.85|15760.83|15640.83|10
1623994740000|2021-06-18 05:39:00|15763.03|15643.03|15763.39|15643.39|15763.85|15643.85|15762.67|15642.67|10
1623994750000|2021-06-18 05:39:10|15763.6|15643.6|15762.98|15642.98|15763.73|15643.73|15762.98|15642.98|9
1623994760000|2021-06-18 05:39:20|15763.24|15643.24|15761.22|15641.22|15763.29|15643.29|15760.2|15640.2|10
1623994770000|2021-06-18 05:39:30|15760.51|15640.51|15759.85|15639.85|15760.64|15640.64|15759.77|15639.77|10
1623994780000|2021-06-18 05:39:40|15760.5|15640.5|15757.9|15637.9|15760.58|15640.58|15757.9|15637.9|9
1623994790000|2021-06-18 05:39:50|15757.82|15637.82|15757.28|15637.28|15758.23|15638.23|15757.28|15637.28|8
1623994800000|2021-06-18 05:40:00|15757.09|15637.09|15756.15|15636.15|15757.1|15637.1|15756.1|15636.1|8
1623994810000|2021-06-18 05:40:10|15756.11|15636.11|15753.8|15633.8|15756.11|15636.11|15753.8|15633.8|10
1623994820000|2021-06-18 05:40:20|15753.46|15633.46|15751.9|15631.9|15753.46|15633.46|15751.9|15631.9|10
1623994830000|2021-06-18 05:40:30|15751.91|15631.91|15752.83|15632.83|15752.83|15632.83|15750.75|15630.75|9
1623994840000|2021-06-18 05:40:40|15753.04|15633.04|15756.89|15636.89|15756.93|15636.93|15753.04|15633.04|9
1623994850000|2021-06-18 05:40:50|15756.93|15636.93|15758.06|15638.06|15758.06|15638.06|15756.93|15636.93|9
1623994860000|2021-06-18 05:41:00|15758.4|15638.4|15759.07|15639.07|15759.1|15639.1|15758.4|15638.4|10
1623994870000|2021-06-18 05:41:10|15759.08|15639.08|15759.05|15639.05|15759.46|15639.46|15759.05|15639.05|8
1623994880000|2021-06-18 05:41:20|15759.66|15639.66|15760.44|15640.44|15760.5|15640.5|15759.66|15639.66|10
1623994890000|2021-06-18 05:41:30|15760.27|15640.27|15760.65|15640.65|15760.79|15640.79|15760.03|15640.03|9
1623994900000|2021-06-18 05:41:40|15760.61|15640.61|15759.44|15639.44|15760.97|15640.97|15759.29|15639.29|10
1623994910000|2021-06-18 05:41:50|15758.73|15638.73|15757.55|15637.55|15758.96|15638.96|15757.55|15637.55|10
1623994920000|2021-06-18 05:42:00|15757.2|15637.2|15755.8|15635.8|15757.2|15637.2|15755.8|15635.8|10
1623994930000|2021-06-18 05:42:10|15755.61|15635.61|15754.95|15634.95|15755.83|15635.83|15754.95|15634.95|9
1623994940000|2021-06-18 05:42:20|15754.86|15634.86|15749.35|15629.35|15754.86|15634.86|15749.35|15629.35|10
1623994950000|2021-06-18 05:42:30|15749.06|15629.06|15746.33|15626.33|15749.06|15629.06|15746.33|15626.33|10
1623994960000|2021-06-18 05:42:40|15746.3|15626.3|15744.79|15624.79|15746.3|15626.3|15744.79|15624.79|10
1623994970000|2021-06-18 05:42:50|15744.61|15624.61|15744.27|15624.27|15744.87|15624.87|15744.21|15624.21|10
1623994980000|2021-06-18 05:43:00|15744.23|15624.23|15743.73|15623.73|15744.33|15624.33|15743.53|15623.53|10
1623994990000|2021-06-18 05:43:10|15743.52|15623.52|15741.82|15621.82|15743.71|15623.71|15741.82|15621.82|10
1623995000000|2021-06-18 05:43:20|15740.97|15620.97|15738.13|15618.13|15741.17|15621.17|15738.13|15618.13|10
1623995010000|2021-06-18 05:43:30|15738.15|15618.15|15736.38|15616.38|15738.15|15618.15|15736.38|15616.38|10
1623995020000|2021-06-18 05:43:40|15736.28|15616.28|15735.7|15615.7|15736.41|15616.41|15735.54|15615.54|9
1623995030000|2021-06-18 05:43:50|15735.29|15615.29|15734.56|15614.56|15735.29|15615.29|15734.51|15614.51|9
1623995040000|2021-06-18 05:44:00|15734.68|15614.68|15733.91|15613.91|15734.86|15614.86|15733.7|15613.7|9
1623995050000|2021-06-18 05:44:10|15734.11|15614.11|15733.97|15613.97|15734.24|15614.24|15733.6|15613.6|9
1623995060000|2021-06-18 05:44:20|15733.96|15613.96|15732.3|15612.3|15734.48|15614.48|15732.3|15612.3|9
1623995070000|2021-06-18 05:44:30|15732.08|15612.08|15729.14|15609.14|15732.08|15612.08|15729.14|15609.14|9
1623995080000|2021-06-18 05:44:40|15729.16|15609.16|15728.43|15608.43|15729.45|15609.45|15728.43|15608.43|9
1623995090000|2021-06-18 05:44:50|15728.68|15608.68|15729.27|15609.27|15729.27|15609.27|15728.43|15608.43|9
1623995100000|2021-06-18 05:45:00|15729.25|15609.25|15730.37|15610.37|15731|15611|15729.23|15609.23|10
1623995110000|2021-06-18 05:45:10|15730.16|15610.16|15727.1|15607.1|15730.63|15610.63|15727.1|15607.1|10
1623995120000|2021-06-18 05:45:20|15727.03|15607.03|15726.17|15606.17|15727.41|15607.41|15726.17|15606.17|10
1623995130000|2021-06-18 05:45:30|15726.07|15606.07|15722.81|15602.81|15726.07|15606.07|15722.81|15602.81|10
1623995140000|2021-06-18 05:45:40|15722.67|15602.67|15721.89|15601.89|15722.67|15602.67|15721.51|15601.51|10
1623995150000|2021-06-18 05:45:50|15721.92|15601.92|15722.44|15602.44|15723.37|15603.37|15721.92|15601.92|10
1623995160000|2021-06-18 05:46:00|15722.4|15602.4|15717.95|15597.95|15722.4|15602.4|15717.95|15597.95|10
1623995170000|2021-06-18 05:46:10|15717.8|15597.8|15714.38|15594.38|15717.8|15597.8|15714.38|15594.38|10
1623995180000|2021-06-18 05:46:20|15714.22|15594.22|15713.82|15593.82|15715.6|15595.6|15713.82|15593.82|10
1623995190000|2021-06-18 05:46:30|15712.16|15592.16|15707.5|15587.5|15712.16|15592.16|15707.5|15587.5|10
1623995200000|2021-06-18 05:46:40|15707.47|15587.47|15703.54|15583.54|15707.47|15587.47|15703.54|15583.54|10
1623995210000|2021-06-18 05:46:50|15703.11|15583.11|15703.28|15583.28|15703.41|15583.41|15701.94|15581.94|10
1623995220000|2021-06-18 05:47:00|15703.53|15583.53|15707.4|15587.4|15707.4|15587.4|15703.33|15583.33|10
1623995230000|2021-06-18 05:47:10|15707.65|15587.65|15707.24|15587.24|15707.65|15587.65|15707.18|15587.18|8
1623995240000|2021-06-18 05:47:20|15706.83|15586.83|15704.22|15584.22|15706.83|15586.83|15704.22|15584.22|10
1623995250000|2021-06-18 05:47:30|15704.36|15584.36|15703.23|15583.23|15704.56|15584.56|15703.23|15583.23|10
1623995260000|2021-06-18 05:47:40|15703.36|15583.36|15702.51|15582.51|15703.36|15583.36|15701.94|15581.94|10
1623995270000|2021-06-18 05:47:50|15702.35|15582.35|15703.2|15583.2|15703.76|15583.76|15702.35|15582.35|10
1623995280000|2021-06-18 05:48:00|15702.83|15582.83|15703.93|15583.93|15704.2|15584.2|15702.67|15582.67|10
1623995290000|2021-06-18 05:48:10|15704.18|15584.18|15701.29|15581.29|15704.37|15584.37|15701.29|15581.29|10
1623995300000|2021-06-18 05:48:20|15701.05|15581.05|15698.38|15578.38|15701.05|15581.05|15698.38|15578.38|10
1623995310000|2021-06-18 05:48:30|15697.58|15577.58|15692.87|15572.87|15697.58|15577.58|15692.87|15572.87|10
1623995320000|2021-06-18 05:48:40|15692.16|15572.16|15692.86|15572.86|15692.91|15572.91|15692.01|15572.01|10
1623995330000|2021-06-18 05:48:50|15692.95|15572.95|15690.75|15570.75|15692.95|15572.95|15690.75|15570.75|10
1623995340000|2021-06-18 05:49:00|15690.95|15570.95|15690.44|15570.44|15692.65|15572.65|15690.44|15570.44|10
1623995350000|2021-06-18 05:49:10|15690.65|15570.65|15687.07|15567.07|15690.68|15570.68|15687.07|15567.07|10
1623995360000|2021-06-18 05:49:20|15686.97|15566.97|15684.58|15564.58|15687.23|15567.23|15684.58|15564.58|10
1623995370000|2021-06-18 05:49:30|15684.03|15564.03|15679.53|15559.53|15684.03|15564.03|15679.47|15559.47|10
1623995380000|2021-06-18 05:49:40|15678.65|15558.65|15670.23|15550.23|15678.83|15558.83|15670.23|15550.23|10
1623995390000|2021-06-18 05:49:50|15669.05|15549.05|15664.76|15544.76|15669.05|15549.05|15664.71|15544.71|10
1623995400000|2021-06-18 05:50:00|15664.82|15544.82|15665.8|15545.8|15665.8|15545.8|15664.16|15544.16|10
1623995410000|2021-06-18 05:50:10|15665.96|15545.96|15668.21|15548.21|15668.21|15548.21|15665.96|15545.96|10
1623995420000|2021-06-18 05:50:20|15668.28|15548.28|15671.62|15551.62|15671.62|15551.62|15668.28|15548.28|9
1623995430000|2021-06-18 05:50:30|15672.59|15552.59|15673.69|15553.69|15673.69|15553.69|15672.59|15552.59|9
1623995440000|2021-06-18 05:50:40|15672.99|15552.99|15673.56|15553.56|15673.56|15553.56|15672.88|15552.88|10
1623995450000|2021-06-18 05:50:50|15672.64|15552.64|15673.39|15553.39|15673.51|15553.51|15672.64|15552.64|9
1623995460000|2021-06-18 05:51:00|15673.64|15553.64|15673.6|15553.6|15674.09|15554.09|15673.35|15553.35|10
1623995470000|2021-06-18 05:51:10|15673.4|15553.4|15671.18|15551.18|15673.4|15553.4|15671.18|15551.18|10
1623995480000|2021-06-18 05:51:20|15671.2|15551.2|15671.44|15551.44|15671.91|15551.91|15671.2|15551.2|8
1623995490000|2021-06-18 05:51:30|15671.56|15551.56|15667.87|15547.87|15671.56|15551.56|15667.87|15547.87|10
1623995500000|2021-06-18 05:51:40|15668.01|15548.01|15664.7|15544.7|15668.28|15548.28|15664.7|15544.7|9
1623995510000|2021-06-18 05:51:50|15663.41|15543.41|15659.21|15539.21|15663.41|15543.41|15659.21|15539.21|9
1623995520000|2021-06-18 05:52:00|15659.13|15539.13|15656.17|15536.17|15659.76|15539.76|15656.14|15536.14|10
1623995530000|2021-06-18 05:52:10|15655.86|15535.86|15646.28|15526.28|15655.86|15535.86|15646.28|15526.28|10
1623995540000|2021-06-18 05:52:20|15646.14|15526.14|15641.92|15521.92|15646.17|15526.17|15641.92|15521.92|10
1623995550000|2021-06-18 05:52:30|15641.9|15521.9|15627.04|15507.04|15641.9|15521.9|15627.04|15507.04|10
1623995560000|2021-06-18 05:52:40|15625.05|15505.05|15612.75|15492.75|15625.05|15505.05|15612.75|15492.75|10
1623995570000|2021-06-18 05:52:50|15612.51|15492.51|15604.24|15484.24|15612.51|15492.51|15604.24|15484.24|10
1623995580000|2021-06-18 05:53:00|15602.47|15482.47|15604.88|15484.88|15604.88|15484.88|15601.26|15481.26|10
1623995590000|2021-06-18 05:53:10|15604.94|15484.94|15600.72|15480.72|15605.28|15485.28|15600.72|15480.72|9
1623995600000|2021-06-18 05:53:20|15600.59|15480.59|15594.2|15474.2|15602.32|15482.32|15594.2|15474.2|10
1623995610000|2021-06-18 05:53:30|15593.37|15473.37|15586.06|15466.06|15593.82|15473.82|15586.06|15466.06|10
1623995620000|2021-06-18 05:53:40|15586.25|15466.25|15578.81|15458.81|15586.25|15466.25|15578.81|15458.81|10
1623995630000|2021-06-18 05:53:50|15580.21|15460.21|15580.75|15460.75|15580.75|15460.75|15579.73|15459.73|10
1623995640000|2021-06-18 05:54:00|15580.95|15460.95|15584.79|15464.79|15584.79|15464.79|15580.57|15460.57|10
1623995650000|2021-06-18 05:54:10|15585.08|15465.08|15589.15|15469.15|15589.39|15469.39|15585.08|15465.08|10
1623995660000|2021-06-18 05:54:20|15589.48|15469.48|15592.66|15472.66|15592.66|15472.66|15589.19|15469.19|10
1623995670000|2021-06-18 05:54:30|15592.98|15472.98|15591.61|15471.61|15594.54|15474.54|15591.61|15471.61|10
1623995680000|2021-06-18 05:54:40|15591.17|15471.17|15588.63|15468.63|15591.17|15471.17|15588.47|15468.47|10
1623995690000|2021-06-18 05:54:50|15588.55|15468.55|15590.29|15470.29|15590.34|15470.34|15588.3|15468.3|10
1623995700000|2021-06-18 05:55:00|15590.24|15470.24|15592.56|15472.56|15592.56|15472.56|15590.18|15470.18|10
1623995710000|2021-06-18 05:55:10|15592.86|15472.86|15598.62|15478.62|15598.62|15478.62|15592.78|15472.78|10
1623995720000|2021-06-18 05:55:20|15599.51|15479.51|15602.12|15482.12|15602.12|15482.12|15599.08|15479.08|9
1623995730000|2021-06-18 05:55:30|15602.3|15482.3|15603.88|15483.88|15603.88|15483.88|15602.3|15482.3|8
1623995740000|2021-06-18 05:55:40|15604.38|15484.38|15606.01|15486.01|15606.08|15486.08|15604.38|15484.38|10
1623995750000|2021-06-18 05:55:50|15606.17|15486.17|15605.61|15485.61|15606.47|15486.47|15605.28|15485.28|10
1623995760000|2021-06-18 05:56:00|15605.64|15485.64|15605.71|15485.71|15605.71|15485.71|15605.21|15485.21|10
1623995770000|2021-06-18 05:56:10|15605.89|15485.89|15605.5|15485.5|15606.15|15486.15|15605.39|15485.39|10
1623995780000|2021-06-18 05:56:20|15605.16|15485.16|15600.59|15480.59|15605.34|15485.34|15600.59|15480.59|10
1623995790000|2021-06-18 05:56:30|15600.57|15480.57|15596.09|15476.09|15600.57|15480.57|15596.06|15476.06|10
1623995800000|2021-06-18 05:56:40|15596.36|15476.36|15582.94|15462.94|15596.36|15476.36|15582.94|15462.94|10
1623995810000|2021-06-18 05:56:50|15582.5|15462.5|15577.2|15457.2|15582.61|15462.61|15577.2|15457.2|9
1623995820000|2021-06-18 05:57:00|15579.02|15459.02|15582.82|15462.82|15582.82|15462.82|15578.74|15458.74|10
1623995830000|2021-06-18 05:57:10|15583.08|15463.08|15582.81|15462.81|15583.25|15463.25|15581.88|15461.88|9
1623995840000|2021-06-18 05:57:20|15583.06|15463.06|15585.35|15465.35|15585.35|15465.35|15581.68|15461.68|10
1623995850000|2021-06-18 05:57:30|15584.65|15464.65|15581.5|15461.5|15584.65|15464.65|15581.5|15461.5|10
1623995860000|2021-06-18 05:57:40|15581.34|15461.34|15582.81|15462.81|15582.81|15462.81|15580.45|15460.45|10
1623995870000|2021-06-18 05:57:50|15582.7|15462.7|15584.07|15464.07|15584.07|15464.07|15582.7|15462.7|9
1623995880000|2021-06-18 05:58:00|15583.73|15463.73|15584.95|15464.95|15585.59|15465.59|15583.69|15463.69|9
1623995890000|2021-06-18 05:58:10|15585|15465|15586.64|15466.64|15586.88|15466.88|15585|15465|9
1623995900000|2021-06-18 05:58:20|15586.41|15466.41|15589.52|15469.52|15589.52|15469.52|15586.41|15466.41|10
1623995910000|2021-06-18 05:58:30|15590.09|15470.09|15595.24|15475.24|15595.24|15475.24|15590.09|15470.09|10
1623995920000|2021-06-18 05:58:40|15595.32|15475.32|15596.41|15476.41|15596.41|15476.41|15595.32|15475.32|10
1623995930000|2021-06-18 05:58:50|15596.39|15476.39|15597.88|15477.88|15597.88|15477.88|15596.27|15476.27|7
1623995940000|2021-06-18 05:59:00|15598.01|15478.01|15600.44|15480.44|15600.44|15480.44|15597.59|15477.59|10
1623995950000|2021-06-18 05:59:10|15600.34|15480.34|15597.06|15477.06|15600.34|15480.34|15597.06|15477.06|10
1623995960000|2021-06-18 05:59:20|15596.82|15476.82|15596.81|15476.81|15597.52|15477.52|15596.55|15476.55|10
1623995970000|2021-06-18 05:59:30|15596.8|15476.8|15595.89|15475.89|15596.8|15476.8|15595.89|15475.89|9
1623995980000|2021-06-18 05:59:40|15595.88|15475.88|15596.2|15476.2|15596.2|15476.2|15595.74|15475.74|8
1623995990000|2021-06-18 05:59:50|15596.15|15476.15|15596.85|15476.85|15597.23|15477.23|15595.78|15475.78|9
1623996000000|2021-06-18 06:00:00|15596.89|15476.89|15604.19|15484.19|15604.19|15484.19|15596.63|15476.63|10
1623996010000|2021-06-18 06:00:10|15605.14|15485.14|15604.85|15484.85|15606.14|15486.14|15604.85|15484.85|10
1623996020000|2021-06-18 06:00:20|15605|15485|15606.76|15486.76|15606.76|15486.76|15604.59|15484.59|10
1623996030000|2021-06-18 06:00:30|15606.26|15486.26|15611.45|15491.45|15611.45|15491.45|15606.26|15486.26|9
1623996040000|2021-06-18 06:00:40|15612.06|15492.06|15615.82|15495.82|15615.82|15495.82|15612.06|15492.06|10
1623996050000|2021-06-18 06:00:50|15615.93|15495.93|15617.27|15497.27|15617.34|15497.34|15615.93|15495.93|10
1623996060000|2021-06-18 06:01:00|15617.36|15497.36|15617.78|15497.78|15618.67|15498.67|15617.36|15497.36|10
1623996070000|2021-06-18 06:01:10|15617.89|15497.89|15614.69|15494.69|15618.05|15498.05|15614.69|15494.69|10
1623996080000|2021-06-18 06:01:20|15614.09|15494.09|15609.23|15489.23|15614.09|15494.09|15609.23|15489.23|10
1623996090000|2021-06-18 06:01:30|15608.5|15488.5|15606.04|15486.04|15608.77|15488.77|15605.97|15485.97|10
1623996100000|2021-06-18 06:01:40|15605.42|15485.42|15599.47|15479.47|15605.42|15485.42|15599.33|15479.33|10
1623996110000|2021-06-18 06:01:50|15599.7|15479.7|15593.39|15473.39|15599.7|15479.7|15593.39|15473.39|10
1623996120000|2021-06-18 06:02:00|15593.29|15473.29|15589.02|15469.02|15593.45|15473.45|15589.02|15469.02|10
1623996130000|2021-06-18 06:02:10|15587.71|15467.71|15584.23|15464.23|15587.83|15467.83|15583.97|15463.97|10
1623996140000|2021-06-18 06:02:20|15583.75|15463.75|15579.3|15459.3|15584.2|15464.2|15579.29|15459.29|10
1623996150000|2021-06-18 06:02:30|15579.83|15459.83|15582.29|15462.29|15582.29|15462.29|15579.38|15459.38|10
1623996160000|2021-06-18 06:02:40|15583.03|15463.03|15583.43|15463.43|15583.99|15463.99|15582.75|15462.75|10
1623996170000|2021-06-18 06:02:50|15583.32|15463.32|15585|15465|15585.1|15465.1|15583.14|15463.14|10
1623996180000|2021-06-18 06:03:00|15584.82|15464.82|15586.49|15466.49|15586.49|15466.49|15584.57|15464.57|9
1623996190000|2021-06-18 06:03:10|15586.74|15466.74|15590.5|15470.5|15590.5|15470.5|15586.74|15466.74|10
1623996200000|2021-06-18 06:03:20|15590.72|15470.72|15592.24|15472.24|15592.24|15472.24|15590.72|15470.72|10
1623996210000|2021-06-18 06:03:30|15592.55|15472.55|15589.4|15469.4|15592.55|15472.55|15589.4|15469.4|10
1623996220000|2021-06-18 06:03:40|15589.02|15469.02|15587.98|15467.98|15589.02|15469.02|15587.67|15467.67|9
1623996230000|2021-06-18 06:03:50|15587.86|15467.86|15588.72|15468.72|15588.72|15468.72|15587.82|15467.82|9
1623996240000|2021-06-18 06:04:00|15588.71|15468.71|15589.52|15469.52|15589.55|15469.55|15588.71|15468.71|9
1623996250000|2021-06-18 06:04:10|15589.71|15469.71|15589.68|15469.68|15590.06|15470.06|15589.51|15469.51|10
1623996260000|2021-06-18 06:04:20|15589.73|15469.73|15588.68|15468.68|15589.73|15469.73|15588.68|15468.68|9
1623996270000|2021-06-18 06:04:30|15588.88|15468.88|15589.56|15469.56|15589.56|15469.56|15588.34|15468.34|8
1623996280000|2021-06-18 06:04:40|15589.66|15469.66|15591.87|15471.87|15592.09|15472.09|15589.66|15469.66|10
1623996290000|2021-06-18 06:04:50|15591.88|15471.88|15592.88|15472.88|15592.89|15472.89|15591.84|15471.84|9
1623996300000|2021-06-18 06:05:00|15593.07|15473.07|15593.12|15473.12|15593.54|15473.54|15593.07|15473.07|10
1623996310000|2021-06-18 06:05:10|15593.63|15473.63|15595.9|15475.9|15595.92|15475.92|15593.63|15473.63|10
1623996320000|2021-06-18 06:05:20|15595.89|15475.89|15601.57|15481.57|15601.57|15481.57|15595.89|15475.89|10
1623996330000|2021-06-18 06:05:30|15601.56|15481.56|15600.86|15480.86|15601.94|15481.94|15600.86|15480.86|10
1623996340000|2021-06-18 06:05:40|15600.02|15480.02|15599.33|15479.33|15600.1|15480.1|15599.33|15479.33|9
1623996350000|2021-06-18 06:05:50|15599.07|15479.07|15598.84|15478.84|15599.32|15479.32|15598.83|15478.83|8
1623996360000|2021-06-18 06:06:00|15599.08|15479.08|15596.27|15476.27|15599.39|15479.39|15596.27|15476.27|10
1623996370000|2021-06-18 06:06:10|15595.82|15475.82|15592.6|15472.6|15595.82|15475.82|15592.6|15472.6|10
1623996380000|2021-06-18 06:06:20|15591.05|15471.05|15590.01|15470.01|15591.59|15471.59|15589.96|15469.96|10
1623996390000|2021-06-18 06:06:30|15590.24|15470.24|15593.44|15473.44|15593.44|15473.44|15590.21|15470.21|10
1623996400000|2021-06-18 06:06:40|15593.72|15473.72|15594.36|15474.36|15594.36|15474.36|15592.8|15472.8|10
1623996410000|2021-06-18 06:06:50|15594.6|15474.6|15599.07|15479.07|15599.07|15479.07|15594.6|15474.6|10
1623996420000|2021-06-18 06:07:00|15599.2|15479.2|15599.89|15479.89|15599.89|15479.89|15598.79|15478.79|9
1623996430000|2021-06-18 06:07:10|15600.01|15480.01|15600.02|15480.02|15600.05|15480.05|15599.54|15479.54|10
1623996440000|2021-06-18 06:07:20|15599.98|15479.98|15600.64|15480.64|15600.82|15480.82|15599.98|15479.98|9
1623996450000|2021-06-18 06:07:30|15600.44|15480.44|15600.82|15480.82|15600.82|15480.82|15600.39|15480.39|7
1623996460000|2021-06-18 06:07:40|15600.74|15480.74|15601.54|15481.54|15601.67|15481.67|15600.74|15480.74|8
1623996470000|2021-06-18 06:07:50|15601.94|15481.94|15603.41|15483.41|15603.41|15483.41|15601.94|15481.94|8
1623996480000|2021-06-18 06:08:00|15603.67|15483.67|15602.48|15482.48|15603.78|15483.78|15602.48|15482.48|10
1623996490000|2021-06-18 06:08:10|15602.53|15482.53|15602.14|15482.14|15602.53|15482.53|15601.74|15481.74|7
1623996500000|2021-06-18 06:08:20|15602.86|15482.86|15603.66|15483.66|15603.66|15483.66|15602.86|15482.86|8
1623996510000|2021-06-18 06:08:30|15604.4|15484.4|15604.42|15484.42|15604.49|15484.49|15603.89|15483.89|10
1623996520000|2021-06-18 06:08:40|15604.48|15484.48|15605.66|15485.66|15605.68|15485.68|15604.48|15484.48|10
1623996530000|2021-06-18 06:08:50|15605.49|15485.49|15608.64|15488.64|15608.64|15488.64|15605.35|15485.35|10
1623996540000|2021-06-18 06:09:00|15608.24|15488.24|15608.25|15488.25|15609.1|15489.1|15608.24|15488.24|10
1623996550000|2021-06-18 06:09:10|15608.28|15488.28|15609.71|15489.71|15609.86|15489.86|15608.28|15488.28|8
1623996560000|2021-06-18 06:09:20|15609.77|15489.77|15609.12|15489.12|15609.77|15489.77|15608.96|15488.96|7
1623996570000|2021-06-18 06:09:30|15609.16|15489.16|15610.1|15490.1|15610.1|15490.1|15609.16|15489.16|8
1623996580000|2021-06-18 06:09:40|15610.22|15490.22|15609.86|15489.86|15610.91|15490.91|15609.86|15489.86|9
1623996590000|2021-06-18 06:09:50|15609.71|15489.71|15609.93|15489.93|15610.29|15490.29|15609.49|15489.49|9
1623996600000|2021-06-18 06:10:00|15610.04|15490.04|15610.29|15490.29|15610.35|15490.35|15609.89|15489.89|10
1623996610000|2021-06-18 06:10:10|15610.66|15490.66|15616.65|15496.65|15616.75|15496.75|15610.66|15490.66|10
1623996620000|2021-06-18 06:10:20|15617.69|15497.69|15620.74|15500.74|15620.74|15500.74|15617.69|15497.69|9
1623996630000|2021-06-18 06:10:30|15620.89|15500.89|15622.61|15502.61|15622.61|15502.61|15620.89|15500.89|10
1623996640000|2021-06-18 06:10:40|15622.55|15502.55|15625.65|15505.65|15625.65|15505.65|15622.52|15502.52|10
1623996650000|2021-06-18 06:10:50|15625.61|15505.61|15626.7|15506.7|15627.03|15507.03|15625.61|15505.61|9
1623996660000|2021-06-18 06:11:00|15626.89|15506.89|15626.7|15506.7|15626.97|15506.97|15626.7|15506.7|10
1623996670000|2021-06-18 06:11:10|15626.67|15506.67|15627.89|15507.89|15627.89|15507.89|15626.67|15506.67|9
1623996680000|2021-06-18 06:11:20|15627.84|15507.84|15627.35|15507.35|15628.11|15508.11|15627.34|15507.34|10
1623996690000|2021-06-18 06:11:30|15627.3|15507.3|15626.8|15506.8|15627.56|15507.56|15626.6|15506.6|10
1623996700000|2021-06-18 06:11:40|15626.46|15506.46|15625.21|15505.21|15626.46|15506.46|15625.21|15505.21|8
1623996710000|2021-06-18 06:11:50|15625.31|15505.31|15624.47|15504.47|15625.36|15505.36|15624.47|15504.47|10
1623996720000|2021-06-18 06:12:00|15624.43|15504.43|15622.39|15502.39|15624.63|15504.63|15622.39|15502.39|9
1623996730000|2021-06-18 06:12:10|15622.2|15502.2|15622.31|15502.31|15622.31|15502.31|15621.58|15501.58|9
1623996740000|2021-06-18 06:12:20|15622.24|15502.24|15621.58|15501.58|15622.24|15502.24|15621.15|15501.15|9
1623996750000|2021-06-18 06:12:30|15621.51|15501.51|15620.9|15500.9|15621.58|15501.58|15620.71|15500.71|8
1623996760000|2021-06-18 06:12:40|15620.63|15500.63|15619.39|15499.39|15620.63|15500.63|15619.39|15499.39|7
1623996770000|2021-06-18 06:12:50|15619.55|15499.55|15617.72|15497.72|15619.55|15499.55|15617.47|15497.47|8
1623996780000|2021-06-18 06:13:00|15617.51|15497.51|15619.51|15499.51|15619.51|15499.51|15617.12|15497.12|9
1623996790000|2021-06-18 06:13:10|15619.66|15499.66|15620.89|15500.89|15620.89|15500.89|15619.66|15499.66|7
1623996800000|2021-06-18 06:13:20|15620.75|15500.75|15622.09|15502.09|15622.09|15502.09|15620.7|15500.7|8
1623996810000|2021-06-18 06:13:30|15622.11|15502.11|15622.12|15502.12|15622.56|15502.56|15621.59|15501.59|9
1623996820000|2021-06-18 06:13:40|15621.96|15501.96|15621.25|15501.25|15621.96|15501.96|15620.68|15500.68|6
1623996830000|2021-06-18 06:13:50|15621.1|15501.1|15620.48|15500.48|15621.14|15501.14|15620.48|15500.48|9
1623996840000|2021-06-18 06:14:00|15620.61|15500.61|15620.95|15500.95|15620.95|15500.95|15620.54|15500.54|7
1623996850000|2021-06-18 06:14:10|15621.01|15501.01|15622.02|15502.02|15622.02|15502.02|15620.87|15500.87|8
1623996860000|2021-06-18 06:14:20|15622.16|15502.16|15622.89|15502.89|15622.95|15502.95|15622.02|15502.02|9
1623996870000|2021-06-18 06:14:30|15622.78|15502.78|15623.5|15503.5|15623.5|15503.5|15622.64|15502.64|9
1623996880000|2021-06-18 06:14:40|15623.76|15503.76|15624.47|15504.47|15624.82|15504.82|15623.69|15503.69|9
1623996890000|2021-06-18 06:14:50|15624.45|15504.45|15623.38|15503.38|15624.47|15504.47|15623.26|15503.26|9
1623996900000|2021-06-18 06:15:00|15623.4|15503.4|15623.62|15503.62|15623.62|15503.62|15622.73|15502.73|9
1623996910000|2021-06-18 06:15:10|15623.78|15503.78|15625.2|15505.2|15625.2|15505.2|15623.78|15503.78|9
1623996920000|2021-06-18 06:15:20|15625.36|15505.36|15626.94|15506.94|15626.94|15506.94|15625.36|15505.36|10
1623996930000|2021-06-18 06:15:30|15627.22|15507.22|15633.79|15513.79|15633.79|15513.79|15627.22|15507.22|10
1623996940000|2021-06-18 06:15:40|15634.55|15514.55|15637.82|15517.82|15637.82|15517.82|15634.55|15514.55|10
1623996950000|2021-06-18 06:15:50|15639.14|15519.14|15639.39|15519.39|15639.39|15519.39|15638.76|15518.76|10
1623996960000|2021-06-18 06:16:00|15639.6|15519.6|15641.14|15521.14|15641.14|15521.14|15639.6|15519.6|10
1623996970000|2021-06-18 06:16:10|15641.05|15521.05|15641.99|15521.99|15642.01|15522.01|15639.93|15519.93|10
1623996980000|2021-06-18 06:16:20|15643.03|15523.03|15648.87|15528.87|15649.77|15529.77|15643.03|15523.03|10
1623996990000|2021-06-18 06:16:30|15647.42|15527.42|15646.01|15526.01|15647.42|15527.42|15645.17|15525.17|9
1623997000000|2021-06-18 06:16:40|15645.99|15525.99|15640.29|15520.29|15645.99|15525.99|15640.29|15520.29|10
1623997010000|2021-06-18 06:16:50|15639.94|15519.94|15638.12|15518.12|15639.94|15519.94|15638.12|15518.12|10
1623997020000|2021-06-18 06:17:00|15637.81|15517.81|15636.78|15516.78|15637.81|15517.81|15636.04|15516.04|8
1623997030000|2021-06-18 06:17:10|15636.81|15516.81|15636.33|15516.33|15636.81|15516.81|15635.83|15515.83|10
1623997040000|2021-06-18 06:17:20|15636.2|15516.2|15641.72|15521.72|15641.72|15521.72|15636.2|15516.2|10
1623997050000|2021-06-18 06:17:30|15641.87|15521.87|15642.42|15522.42|15642.84|15522.84|15641.87|15521.87|10
1623997060000|2021-06-18 06:17:40|15642.02|15522.02|15641.98|15521.98|15642.31|15522.31|15641.45|15521.45|9
1623997070000|2021-06-18 06:17:50|15641.97|15521.97|15644.82|15524.82|15644.82|15524.82|15641.97|15521.97|9
1623997080000|2021-06-18 06:18:00|15644.91|15524.91|15645.62|15525.62|15645.62|15525.62|15644.91|15524.91|8
1623997090000|2021-06-18 06:18:10|15645.82|15525.82|15643.9|15523.9|15646.07|15526.07|15643.84|15523.84|10
1623997100000|2021-06-18 06:18:20|15643.68|15523.68|15642.3|15522.3|15643.68|15523.68|15642.17|15522.17|9
1623997110000|2021-06-18 06:18:30|15642.31|15522.31|15638.1|15518.1|15642.32|15522.32|15638.1|15518.1|10
1623997120000|2021-06-18 06:18:40|15636.41|15516.41|15629.14|15509.14|15636.41|15516.41|15629.14|15509.14|9
1623997130000|2021-06-18 06:18:50|15627.87|15507.87|15621.08|15501.08|15627.87|15507.87|15621.08|15501.08|9
1623997140000|2021-06-18 06:19:00|15621.34|15501.34|15619.83|15499.83|15621.46|15501.46|15618.66|15498.66|10
1623997150000|2021-06-18 06:19:10|15618.93|15498.93|15615.32|15495.32|15618.93|15498.93|15615.32|15495.32|10
1623997160000|2021-06-18 06:19:20|15614.41|15494.41|15603.82|15483.82|15614.41|15494.41|15603.82|15483.82|10
1623997170000|2021-06-18 06:19:30|15602.83|15482.83|15596.69|15476.69|15602.83|15482.83|15596.69|15476.69|10
1623997180000|2021-06-18 06:19:40|15593.77|15473.77|15589.72|15469.72|15593.77|15473.77|15589.72|15469.72|10
1623997190000|2021-06-18 06:19:50|15589.35|15469.35|15587.49|15467.49|15589.59|15469.59|15587.49|15467.49|10
1623997200000|2021-06-18 06:20:00|15587.12|15467.12|15587.88|15467.88|15587.93|15467.93|15586.27|15466.27|9
1623997210000|2021-06-18 06:20:10|15588.57|15468.57|15587.46|15467.46|15589.05|15469.05|15587.46|15467.46|9
1623997220000|2021-06-18 06:20:20|15587.01|15467.01|15582.57|15462.57|15587.01|15467.01|15582.57|15462.57|10
1623997230000|2021-06-18 06:20:30|15581.69|15461.69|15576.64|15456.64|15581.69|15461.69|15576.01|15456.01|10
1623997240000|2021-06-18 06:20:40|15576.58|15456.58|15568.06|15448.06|15576.58|15456.58|15568.06|15448.06|10
1623997250000|2021-06-18 06:20:50|15566.14|15446.14|15563.93|15443.93|15566.14|15446.14|15562.74|15442.74|10
1623997260000|2021-06-18 06:21:00|15563.99|15443.99|15563.6|15443.6|15563.99|15443.99|15562.78|15442.78|10
1623997270000|2021-06-18 06:21:10|15563.63|15443.63|15557.65|15437.65|15563.64|15443.64|15557.65|15437.65|10
1623997280000|2021-06-18 06:21:20|15557.59|15437.59|15560.46|15440.46|15560.46|15440.46|15557.59|15437.59|10
1623997290000|2021-06-18 06:21:30|15560.87|15440.87|15559.52|15439.52|15561.43|15441.43|15559.52|15439.52|9
1623997300000|2021-06-18 06:21:40|15559.2|15439.2|15558.22|15438.22|15559.2|15439.2|15558.22|15438.22|10
1623997310000|2021-06-18 06:21:50|15558.2|15438.2|15557.56|15437.56|15558.33|15438.33|15557.16|15437.16|10
1623997320000|2021-06-18 06:22:00|15557.6|15437.6|15562.8|15442.8|15562.8|15442.8|15557.6|15437.6|10
1623997330000|2021-06-18 06:22:10|15563.06|15443.06|15564.13|15444.13|15564.16|15444.16|15563.06|15443.06|9
1623997340000|2021-06-18 06:22:20|15563.87|15443.87|15562.15|15442.15|15563.87|15443.87|15562.15|15442.15|9
1623997350000|2021-06-18 06:22:30|15561.4|15441.4|15556.64|15436.64|15561.4|15441.4|15556.6|15436.6|9
1623997360000|2021-06-18 06:22:40|15557.65|15437.65|15557.17|15437.17|15557.84|15437.84|15557.09|15437.09|10
1623997370000|2021-06-18 06:22:50|15557.28|15437.28|15555.42|15435.42|15557.68|15437.68|15555.42|15435.42|10
1623997380000|2021-06-18 06:23:00|15555.02|15435.02|15553.12|15433.12|15555.02|15435.02|15553.12|15433.12|10
1623997390000|2021-06-18 06:23:10|15552.64|15432.64|15554.85|15434.85|15554.85|15434.85|15551.57|15431.57|10
1623997400000|2021-06-18 06:23:20|15556.18|15436.18|15556.56|15436.56|15556.65|15436.65|15556.16|15436.16|10
1623997410000|2021-06-18 06:23:30|15556.54|15436.54|15556.79|15436.79|15556.93|15436.93|15556.51|15436.51|8
1623997420000|2021-06-18 06:23:40|15556.83|15436.83|15557.4|15437.4|15557.41|15437.41|15556.72|15436.72|10
1623997430000|2021-06-18 06:23:50|15557.5|15437.5|15557.94|15437.94|15557.94|15437.94|15557.41|15437.41|9
1623997440000|2021-06-18 06:24:00|15557.95|15437.95|15558.22|15438.22|15558.36|15438.36|15557.95|15437.95|10
1623997450000|2021-06-18 06:24:10|15558.47|15438.47|15560.77|15440.77|15560.77|15440.77|15558.47|15438.47|10
1623997460000|2021-06-18 06:24:20|15561.09|15441.09|15561.62|15441.62|15561.62|15441.62|15561.03|15441.03|10
1623997470000|2021-06-18 06:24:30|15561.95|15441.95|15562.13|15442.13|15562.13|15442.13|15561.95|15441.95|9
1623997480000|2021-06-18 06:24:40|15561.81|15441.81|15559.83|15439.83|15562.86|15442.86|15559.83|15439.83|9
1623997490000|2021-06-18 06:24:50|15559.66|15439.66|15559.39|15439.39|15559.84|15439.84|15559.39|15439.39|10
1623997500000|2021-06-18 06:25:00|15559.63|15439.63|15562.01|15442.01|15562.01|15442.01|15559.43|15439.43|10
1623997510000|2021-06-18 06:25:10|15562.07|15442.07|15567.41|15447.41|15567.41|15447.41|15562.07|15442.07|10
1623997520000|2021-06-18 06:25:20|15568.02|15448.02|15570.92|15450.92|15570.92|15450.92|15568|15448|10
1623997530000|2021-06-18 06:25:30|15571.06|15451.06|15573.98|15453.98|15573.98|15453.98|15571.06|15451.06|10
1623997540000|2021-06-18 06:25:40|15574.49|15454.49|15574.53|15454.53|15575.06|15455.06|15574.49|15454.49|10
1623997550000|2021-06-18 06:25:50|15574.57|15454.57|15572.18|15452.18|15574.89|15454.89|15572.18|15452.18|9
1623997560000|2021-06-18 06:26:00|15572.26|15452.26|15572.46|15452.46|15572.65|15452.65|15572.06|15452.06|9
1623997570000|2021-06-18 06:26:10|15571.53|15451.53|15573.74|15453.74|15573.74|15453.74|15571.53|15451.53|9
1623997580000|2021-06-18 06:26:20|15573.78|15453.78|15572.6|15452.6|15573.78|15453.78|15572.6|15452.6|10
1623997590000|2021-06-18 06:26:30|15572.33|15452.33|15570.75|15450.75|15572.33|15452.33|15570.75|15450.75|9
1623997600000|2021-06-18 06:26:40|15570.81|15450.81|15570.18|15450.18|15571|15451|15569.96|15449.96|10
1623997610000|2021-06-18 06:26:50|15569.6|15449.6|15568.32|15448.32|15569.6|15449.6|15568.32|15448.32|10
1623997620000|2021-06-18 06:27:00|15567.94|15447.94|15566.82|15446.82|15567.94|15447.94|15566.82|15446.82|10
1623997630000|2021-06-18 06:27:10|15566.67|15446.67|15566.56|15446.56|15566.98|15446.98|15566.56|15446.56|10
1623997640000|2021-06-18 06:27:20|15566.01|15446.01|15565.3|15445.3|15566.01|15446.01|15565.17|15445.17|8
1623997650000|2021-06-18 06:27:30|15565.34|15445.34|15561.69|15441.69|15565.34|15445.34|15561.69|15441.69|10
1623997660000|2021-06-18 06:27:40|15561.63|15441.63|15562.06|15442.06|15562.06|15442.06|15559.82|15439.82|10
1623997670000|2021-06-18 06:27:50|15562.14|15442.14|15564.63|15444.63|15564.63|15444.63|15562.14|15442.14|9
1623997680000|2021-06-18 06:28:00|15565.19|15445.19|15569.67|15449.67|15569.67|15449.67|15565.19|15445.19|10
1623997690000|2021-06-18 06:28:10|15570.8|15450.8|15574.12|15454.12|15574.12|15454.12|15570.68|15450.68|9
1623997700000|2021-06-18 06:28:20|15574.2|15454.2|15576.02|15456.02|15576.04|15456.04|15574.2|15454.2|9
1623997710000|2021-06-18 06:28:30|15576.57|15456.57|15577.31|15457.31|15577.69|15457.69|15576.57|15456.57|9
1623997720000|2021-06-18 06:28:40|15577.41|15457.41|15579.54|15459.54|15579.54|15459.54|15577.23|15457.23|8
1623997730000|2021-06-18 06:28:50|15579.47|15459.47|15580.03|15460.03|15580.03|15460.03|15578.28|15458.28|10
1623997740000|2021-06-18 06:29:00|15579.57|15459.57|15579.24|15459.24|15579.57|15459.57|15578.3|15458.3|10
1623997750000|2021-06-18 06:29:10|15579.31|15459.31|15575.92|15455.92|15579.31|15459.31|15575.92|15455.92|10
1623997760000|2021-06-18 06:29:20|15575.93|15455.93|15574.26|15454.26|15575.93|15455.93|15573.87|15453.87|9
1623997770000|2021-06-18 06:29:30|15574.43|15454.43|15575.36|15455.36|15575.36|15455.36|15574.27|15454.27|10
1623997780000|2021-06-18 06:29:40|15575.86|15455.86|15575.52|15455.52|15575.86|15455.86|15575.52|15455.52|5
1623997790000|2021-06-18 06:29:50|15575.75|15455.75|15575.75|15455.75|15575.82|15455.82|15575.35|15455.35|9
1623997800000|2021-06-18 06:30:00|15575.82|15455.82|15577.08|15457.08|15577.2|15457.2|15575.82|15455.82|10
1623997810000|2021-06-18 06:30:10|15577.35|15457.35|15577.69|15457.69|15577.69|15457.69|15577.25|15457.25|6
1623997820000|2021-06-18 06:30:20|15577.44|15457.44|15573.8|15453.8|15577.44|15457.44|15573.8|15453.8|9
1623997830000|2021-06-18 06:30:30|15572.9|15452.9|15570.4|15450.4|15572.9|15452.9|15570.4|15450.4|9
1623997840000|2021-06-18 06:30:40|15570.54|15450.54|15566.84|15446.84|15570.54|15450.54|15566.84|15446.84|10
1623997850000|2021-06-18 06:30:50|15565.78|15445.78|15563.32|15443.32|15565.78|15445.78|15563.32|15443.32|10
1623997860000|2021-06-18 06:31:00|15563.29|15443.29|15563.63|15443.63|15564.25|15444.25|15563.05|15443.05|10
1623997870000|2021-06-18 06:31:10|15563.59|15443.59|15562.4|15442.4|15563.59|15443.59|15561.99|15441.99|8
1623997880000|2021-06-18 06:31:20|15562.12|15442.12|15558.26|15438.26|15562.12|15442.12|15558.26|15438.26|9
1623997890000|2021-06-18 06:31:30|15558.21|15438.21|15555.93|15435.93|15558.21|15438.21|15555.9|15435.9|10
1623997900000|2021-06-18 06:31:40|15556.36|15436.36|15557.87|15437.87|15558.09|15438.09|15556.36|15436.36|10
1623997910000|2021-06-18 06:31:50|15558.26|15438.26|15557.86|15437.86|15558.47|15438.47|15557.7|15437.7|9
1623997920000|2021-06-18 06:32:00|15558.05|15438.05|15558.3|15438.3|15558.88|15438.88|15557.99|15437.99|10
1623997930000|2021-06-18 06:32:10|15558.37|15438.37|15558.64|15438.64|15558.64|15438.64|15558.02|15438.02|9
1623997940000|2021-06-18 06:32:20|15558.71|15438.71|15561.64|15441.64|15561.64|15441.64|15558.57|15438.57|10
1623997950000|2021-06-18 06:32:30|15561.54|15441.54|15562.94|15442.94|15562.94|15442.94|15561.23|15441.23|10
1623997960000|2021-06-18 06:32:40|15563.1|15443.1|15564.14|15444.14|15564.19|15444.19|15563.1|15443.1|7
1623997970000|2021-06-18 06:32:50|15564.07|15444.07|15563.65|15443.65|15564.07|15444.07|15563.65|15443.65|8
1623997980000|2021-06-18 06:33:00|15563.38|15443.38|15567.88|15447.88|15567.88|15447.88|15563.38|15443.38|10
1623997990000|2021-06-18 06:33:10|15567.77|15447.77|15568.26|15448.26|15569.36|15449.36|15567.65|15447.65|10
1623998000000|2021-06-18 06:33:20|15566.91|15446.91|15564.87|15444.87|15566.91|15446.91|15564.87|15444.87|10
1623998010000|2021-06-18 06:33:30|15564.85|15444.85|15564.99|15444.99|15565.27|15445.27|15563.98|15443.98|10
1623998020000|2021-06-18 06:33:40|15564.95|15444.95|15566.71|15446.71|15566.98|15446.98|15564.95|15444.95|8
1623998030000|2021-06-18 06:33:50|15566.56|15446.56|15562.73|15442.73|15566.56|15446.56|15562.73|15442.73|10
1623998040000|2021-06-18 06:34:00|15562.79|15442.79|15562.92|15442.92|15562.92|15442.92|15562.35|15442.35|10
1623998050000|2021-06-18 06:34:10|15563.5|15443.5|15567.59|15447.59|15567.59|15447.59|15563.5|15443.5|10
1623998060000|2021-06-18 06:34:20|15567.62|15447.62|15570.37|15450.37|15570.37|15450.37|15567.62|15447.62|9
1623998070000|2021-06-18 06:34:30|15570.58|15450.58|15571.46|15451.46|15571.46|15451.46|15570.38|15450.38|10
1623998080000|2021-06-18 06:34:40|15571.44|15451.44|15571.57|15451.57|15571.58|15451.58|15571.17|15451.17|9
1623998090000|2021-06-18 06:34:50|15571.78|15451.78|15570.72|15450.72|15571.85|15451.85|15570.72|15450.72|10
1623998100000|2021-06-18 06:35:00|15570.32|15450.32|15570.96|15450.96|15570.96|15450.96|15570.31|15450.31|9
1623998110000|2021-06-18 06:35:10|15571.09|15451.09|15571.4|15451.4|15571.44|15451.44|15570.68|15450.68|10
1623998120000|2021-06-18 06:35:20|15572.35|15452.35|15572.32|15452.32|15572.35|15452.35|15572.06|15452.06|8
1623998130000|2021-06-18 06:35:30|15572.44|15452.44|15573.7|15453.7|15573.7|15453.7|15572.32|15452.32|8
1623998140000|2021-06-18 06:35:40|15573.91|15453.91|15574.84|15454.84|15575.12|15455.12|15573.91|15453.91|10
1623998150000|2021-06-18 06:35:50|15575.03|15455.03|15576.7|15456.7|15576.7|15456.7|15575.03|15455.03|10
1623998160000|2021-06-18 06:36:00|15576.8|15456.8|15578.87|15458.87|15578.87|15458.87|15576.8|15456.8|10
1623998170000|2021-06-18 06:36:10|15579.72|15459.72|15583.9|15463.9|15583.98|15463.98|15579.72|15459.72|10
1623998180000|2021-06-18 06:36:20|15584.55|15464.55|15587.14|15467.14|15587.94|15467.94|15584.55|15464.55|10
1623998190000|2021-06-18 06:36:30|15587.67|15467.67|15587.66|15467.66|15588.81|15468.81|15587.66|15467.66|10
1623998200000|2021-06-18 06:36:40|15586.98|15466.98|15586|15466|15587.1|15467.1|15586|15466|10
1623998210000|2021-06-18 06:36:50|15585.84|15465.84|15588.79|15468.79|15588.79|15468.79|15585.32|15465.32|10
1623998220000|2021-06-18 06:37:00|15588.61|15468.61|15590.41|15470.41|15590.41|15470.41|15588.27|15468.27|10
1623998230000|2021-06-18 06:37:10|15590.21|15470.21|15591.09|15471.09|15591.09|15471.09|15590.2|15470.2|10
1623998240000|2021-06-18 06:37:20|15590.96|15470.96|15593.01|15473.01|15593.01|15473.01|15590.96|15470.96|10
1623998250000|2021-06-18 06:37:30|15593.15|15473.15|15593.6|15473.6|15595.12|15475.12|15593.15|15473.15|10
1623998260000|2021-06-18 06:37:40|15593.59|15473.59|15592.24|15472.24|15593.66|15473.66|15592.24|15472.24|10
1623998270000|2021-06-18 06:37:50|15592.06|15472.06|15590.83|15470.83|15592.06|15472.06|15590.72|15470.72|10
1623998280000|2021-06-18 06:38:00|15590.46|15470.46|15587.4|15467.4|15590.46|15470.46|15587.4|15467.4|10
1623998290000|2021-06-18 06:38:10|15586.57|15466.57|15580.91|15460.91|15586.57|15466.57|15580.91|15460.91|10
1623998300000|2021-06-18 06:38:20|15579.3|15459.3|15577.97|15457.97|15580.32|15460.32|15577.91|15457.91|10
1623998310000|2021-06-18 06:38:30|15577.94|15457.94|15578.16|15458.16|15578.46|15458.46|15577.61|15457.61|9
1623998320000|2021-06-18 06:38:40|15578.49|15458.49|15578.79|15458.79|15578.9|15458.9|15578.49|15458.49|9
1623998330000|2021-06-18 06:38:50|15579.12|15459.12|15578.77|15458.77|15579.21|15459.21|15578.74|15458.74|10
1623998340000|2021-06-18 06:39:00|15578.62|15458.62|15576.68|15456.68|15578.62|15458.62|15576.68|15456.68|10
1623998350000|2021-06-18 06:39:10|15576.81|15456.81|15575.79|15455.79|15576.94|15456.94|15575.79|15455.79|10
1623998360000|2021-06-18 06:39:20|15576.11|15456.11|15576.81|15456.81|15577|15457|15576.1|15456.1|10
1623998370000|2021-06-18 06:39:30|15576.31|15456.31|15576.81|15456.81|15576.98|15456.98|15576.31|15456.31|10
1623998380000|2021-06-18 06:39:40|15576.69|15456.69|15576.05|15456.05|15577.18|15457.18|15576.05|15456.05|8
1623998390000|2021-06-18 06:39:50|15575.94|15455.94|15575.3|15455.3|15576.08|15456.08|15575.3|15455.3|10
1623998400000|2021-06-18 06:40:00|15575.28|15455.28|15573.77|15453.77|15575.28|15455.28|15573.77|15453.77|10
1623998410000|2021-06-18 06:40:10|15573.98|15453.98|15576.04|15456.04|15576.13|15456.13|15573.98|15453.98|10
1623998420000|2021-06-18 06:40:20|15576.35|15456.35|15579.07|15459.07|15579.07|15459.07|15576.35|15456.35|9
1623998430000|2021-06-18 06:40:30|15579.47|15459.47|15579.23|15459.23|15579.55|15459.55|15579.22|15459.22|9
1623998440000|2021-06-18 06:40:40|15579.15|15459.15|15578.22|15458.22|15580.03|15460.03|15578.22|15458.22|10
1623998450000|2021-06-18 06:40:50|15578.31|15458.31|15581.48|15461.48|15581.48|15461.48|15578.31|15458.31|10
1623998460000|2021-06-18 06:41:00|15581.96|15461.96|15582.36|15462.36|15583.26|15463.26|15581.95|15461.95|10
1623998470000|2021-06-18 06:41:10|15582.33|15462.33|15577.13|15457.13|15582.33|15462.33|15577.13|15457.13|9
1623998480000|2021-06-18 06:41:20|15576.91|15456.91|15575.2|15455.2|15576.91|15456.91|15574.78|15454.78|8
1623998490000|2021-06-18 06:41:30|15575.01|15455.01|15573.68|15453.68|15575.01|15455.01|15573.68|15453.68|8
1623998500000|2021-06-18 06:41:40|15574.69|15454.69|15574.09|15454.09|15574.69|15454.69|15574.08|15454.08|7
1623998510000|2021-06-18 06:41:50|15574.41|15454.41|15575.37|15455.37|15575.37|15455.37|15574.41|15454.41|9
1623998520000|2021-06-18 06:42:00|15575.31|15455.31|15574.75|15454.75|15575.31|15455.31|15574.55|15454.55|8
1623998530000|2021-06-18 06:42:10|15574.6|15454.6|15575.38|15455.38|15575.38|15455.38|15574.48|15454.48|7
1623998540000|2021-06-18 06:42:20|15575.94|15455.94|15578.42|15458.42|15578.42|15458.42|15575.69|15455.69|9
1623998550000|2021-06-18 06:42:30|15578.34|15458.34|15578.21|15458.21|15578.79|15458.79|15577.97|15457.97|10
1623998560000|2021-06-18 06:42:40|15578.2|15458.2|15579.22|15459.22|15579.22|15459.22|15578.02|15458.02|10
1623998570000|2021-06-18 06:42:50|15579.03|15459.03|15579.91|15459.91|15579.91|15459.91|15578.94|15458.94|9
1623998580000|2021-06-18 06:43:00|15580.1|15460.1|15581|15461|15581|15461|15580.05|15460.05|8
1623998590000|2021-06-18 06:43:10|15580.72|15460.72|15582.13|15462.13|15582.13|15462.13|15580.72|15460.72|9
1623998600000|2021-06-18 06:43:20|15582.14|15462.14|15583.72|15463.72|15583.72|15463.72|15582.14|15462.14|7
1623998610000|2021-06-18 06:43:30|15583.95|15463.95|15584.61|15464.61|15584.61|15464.61|15583.61|15463.61|10
1623998620000|2021-06-18 06:43:40|15584.94|15464.94|15590.27|15470.27|15590.27|15470.27|15584.94|15464.94|10
1623998630000|2021-06-18 06:43:50|15590.26|15470.26|15590.47|15470.47|15591.18|15471.18|15590.26|15470.26|10
1623998640000|2021-06-18 06:44:00|15590.53|15470.53|15592.72|15472.72|15593.09|15473.09|15590.53|15470.53|10
1623998650000|2021-06-18 06:44:10|15592.47|15472.47|15593.68|15473.68|15593.76|15473.76|15592.07|15472.07|9
1623998660000|2021-06-18 06:44:20|15593.52|15473.52|15592.76|15472.76|15593.66|15473.66|15592.76|15472.76|9
1623998670000|2021-06-18 06:44:30|15592.7|15472.7|15592.83|15472.83|15593.42|15473.42|15592.12|15472.12|9
1623998680000|2021-06-18 06:44:40|15592.88|15472.88|15591.04|15471.04|15592.91|15472.91|15591.04|15471.04|9
1623998690000|2021-06-18 06:44:50|15591|15471|15591.03|15471.03|15591.05|15471.05|15590.61|15470.61|9
1623998700000|2021-06-18 06:45:00|15591.01|15471.01|15590.18|15470.18|15591.01|15471.01|15590.14|15470.14|7
1623998710000|2021-06-18 06:45:10|15590.51|15470.51|15594.38|15474.38|15594.38|15474.38|15590.51|15470.51|9
1623998720000|2021-06-18 06:45:20|15594.33|15474.33|15594.15|15474.15|15594.76|15474.76|15593.94|15473.94|9
1623998730000|2021-06-18 06:45:30|15594.35|15474.35|15594.01|15474.01|15594.35|15474.35|15594.01|15474.01|8
1623998740000|2021-06-18 06:45:40|15594.06|15474.06|15595.4|15475.4|15595.4|15475.4|15593.85|15473.85|10
1623998750000|2021-06-18 06:45:50|15595.46|15475.46|15597.53|15477.53|15597.53|15477.53|15595.46|15475.46|10
1623998760000|2021-06-18 06:46:00|15596.94|15476.94|15596.94|15476.94|15598.12|15478.12|15596.94|15476.94|9
1623998770000|2021-06-18 06:46:10|15596.95|15476.95|15596.21|15476.21|15596.95|15476.95|15596.21|15476.21|9
1623998780000|2021-06-18 06:46:20|15595.96|15475.96|15590.76|15470.76|15595.96|15475.96|15590.76|15470.76|10
1623998790000|2021-06-18 06:46:30|15590.55|15470.55|15588.33|15468.33|15590.55|15470.55|15588.33|15468.33|9
1623998800000|2021-06-18 06:46:40|15588.26|15468.26|15584.18|15464.18|15588.26|15468.26|15584.18|15464.18|10
1623998810000|2021-06-18 06:46:50|15582.85|15462.85|15582.45|15462.45|15582.85|15462.85|15582.25|15462.25|9
1623998820000|2021-06-18 06:47:00|15582.28|15462.28|15582.63|15462.63|15583.16|15463.16|15582.04|15462.04|10
1623998830000|2021-06-18 06:47:10|15582.74|15462.74|15580.34|15460.34|15582.74|15462.74|15580.34|15460.34|9
1623998840000|2021-06-18 06:47:20|15580.47|15460.47|15577.5|15457.5|15580.47|15460.47|15577.5|15457.5|10
1623998850000|2021-06-18 06:47:30|15577.02|15457.02|15573.28|15453.28|15577.02|15457.02|15573.28|15453.28|10
1623998860000|2021-06-18 06:47:40|15573.32|15453.32|15572.23|15452.23|15573.32|15453.32|15572.23|15452.23|9
1623998870000|2021-06-18 06:47:50|15572.43|15452.43|15565.42|15445.42|15572.43|15452.43|15565.42|15445.42|10
1623998880000|2021-06-18 06:48:00|15562.87|15442.87|15557.39|15437.39|15562.87|15442.87|15557.39|15437.39|10
1623998890000|2021-06-18 06:48:10|15557.26|15437.26|15554.17|15434.17|15557.65|15437.65|15554.17|15434.17|10
1623998900000|2021-06-18 06:48:20|15553.04|15433.04|15547.31|15427.31|15553.04|15433.04|15547.25|15427.25|10
1623998910000|2021-06-18 06:48:30|15546.8|15426.8|15544.73|15424.73|15546.8|15426.8|15543.45|15423.45|10
1623998920000|2021-06-18 06:48:40|15545.71|15425.71|15544.85|15424.85|15546.08|15426.08|15544.85|15424.85|10
1623998930000|2021-06-18 06:48:50|15544.96|15424.96|15542.99|15422.99|15545.13|15425.13|15542.99|15422.99|10
1623998940000|2021-06-18 06:49:00|15542.17|15422.17|15541.04|15421.04|15542.17|15422.17|15540.58|15420.58|10
1623998950000|2021-06-18 06:49:10|15540.38|15420.38|15542.57|15422.57|15542.57|15422.57|15540.19|15420.19|10
1623998960000|2021-06-18 06:49:20|15542.85|15422.85|15545.81|15425.81|15546.09|15426.09|15542.85|15422.85|9
1623998970000|2021-06-18 06:49:30|15546.35|15426.35|15549.64|15429.64|15549.64|15429.64|15546.35|15426.35|9
1623998980000|2021-06-18 06:49:40|15549.8|15429.8|15547.74|15427.74|15549.89|15429.89|15547.74|15427.74|9
1623998990000|2021-06-18 06:49:50|15547.52|15427.52|15548.06|15428.06|15548.06|15428.06|15547.38|15427.38|8
1623999000000|2021-06-18 06:50:00|15547.68|15427.68|15545.23|15425.23|15547.68|15427.68|15545.23|15425.23|10
1623999010000|2021-06-18 06:50:10|15545.39|15425.39|15543.97|15423.97|15545.39|15425.39|15543.97|15423.97|10
1623999020000|2021-06-18 06:50:20|15544.93|15424.93|15545.42|15425.42|15545.55|15425.55|15544.93|15424.93|10
1623999030000|2021-06-18 06:50:30|15545.34|15425.34|15545.15|15425.15|15545.36|15425.36|15544.85|15424.85|8
1623999040000|2021-06-18 06:50:40|15545.74|15425.74|15547.49|15427.49|15547.57|15427.57|15545.74|15425.74|10
1623999050000|2021-06-18 06:50:50|15547.69|15427.69|15548.24|15428.24|15548.24|15428.24|15547.68|15427.68|10
1623999060000|2021-06-18 06:51:00|15548.23|15428.23|15551.06|15431.06|15551.06|15431.06|15547.93|15427.93|10
1623999070000|2021-06-18 06:51:10|15551.13|15431.13|15551.57|15431.57|15551.61|15431.61|15551.13|15431.13|8
1623999080000|2021-06-18 06:51:20|15551.58|15431.58|15552.33|15432.33|15552.33|15432.33|15551.58|15431.58|8
1623999090000|2021-06-18 06:51:30|15552.32|15432.32|15552.06|15432.06|15553.75|15433.75|15552.06|15432.06|10
1623999100000|2021-06-18 06:51:40|15552.56|15432.56|15551.44|15431.44|15553.58|15433.58|15551.44|15431.44|10
1623999110000|2021-06-18 06:51:50|15551.43|15431.43|15549.89|15429.89|15551.43|15431.43|15549.89|15429.89|9
1623999120000|2021-06-18 06:52:00|15549.57|15429.57|15549.94|15429.94|15549.94|15429.94|15549.14|15429.14|10
1623999130000|2021-06-18 06:52:10|15549.9|15429.9|15546.87|15426.87|15549.9|15429.9|15546.87|15426.87|9
1623999140000|2021-06-18 06:52:20|15546.6|15426.6|15545.93|15425.93|15546.67|15426.67|15545.93|15425.93|10
1623999150000|2021-06-18 06:52:30|15544.49|15424.49|15541.44|15421.44|15544.58|15424.58|15541.44|15421.44|9
1623999160000|2021-06-18 06:52:40|15541.02|15421.02|15537.99|15417.99|15541.02|15421.02|15537.99|15417.99|10
1623999170000|2021-06-18 06:52:50|15538|15418|15535.34|15415.34|15538|15418|15535.34|15415.34|10
1623999180000|2021-06-18 06:53:00|15535.14|15415.14|15532.39|15412.39|15535.14|15415.14|15532.21|15412.21|10
1623999190000|2021-06-18 06:53:10|15532.28|15412.28|15535.51|15415.51|15535.51|15415.51|15531.64|15411.64|10
1623999200000|2021-06-18 06:53:20|15536.15|15416.15|15539.95|15419.95|15539.95|15419.95|15536.15|15416.15|10
1623999210000|2021-06-18 06:53:30|15540.91|15420.91|15542.3|15422.3|15542.8|15422.8|15540.91|15420.91|10
1623999220000|2021-06-18 06:53:40|15542.5|15422.5|15538.54|15418.54|15542.5|15422.5|15538.37|15418.37|10
1623999230000|2021-06-18 06:53:50|15538.46|15418.46|15532.38|15412.38|15538.46|15418.46|15532.3|15412.3|10
1623999240000|2021-06-18 06:54:00|15530.48|15410.48|15523.98|15403.98|15530.48|15410.48|15523.98|15403.98|10
1623999250000|2021-06-18 06:54:10|15524.1|15404.1|15521.21|15401.21|15524.1|15404.1|15521.2|15401.2|10
1623999260000|2021-06-18 06:54:20|15521.13|15401.13|15519.02|15399.02|15521.13|15401.13|15519.02|15399.02|10
1623999270000|2021-06-18 06:54:30|15518.26|15398.26|15517.1|15397.1|15518.26|15398.26|15515.58|15395.58|10
1623999280000|2021-06-18 06:54:40|15517.3|15397.3|15516.14|15396.14|15517.3|15397.3|15515.22|15395.22|10
1623999290000|2021-06-18 06:54:50|15515.92|15395.92|15514.49|15394.49|15515.92|15395.92|15514.49|15394.49|9
1623999300000|2021-06-18 06:55:00|15514.23|15394.23|15512.81|15392.81|15515.01|15395.01|15512.53|15392.53|10
1623999310000|2021-06-18 06:55:10|15512.58|15392.58|15513.45|15393.45|15513.45|15393.45|15512.1|15392.1|9
1623999320000|2021-06-18 06:55:20|15513.44|15393.44|15518.06|15398.06|15518.06|15398.06|15513.44|15393.44|10
1623999330000|2021-06-18 06:55:30|15518.2|15398.2|15519.71|15399.71|15520.03|15400.03|15518.2|15398.2|10
1623999340000|2021-06-18 06:55:40|15519.81|15399.81|15519.74|15399.74|15519.95|15399.95|15519.74|15399.74|9
1623999350000|2021-06-18 06:55:50|15519.34|15399.34|15519.94|15399.94|15519.94|15399.94|15519.34|15399.34|4
1623999360000|2021-06-18 06:56:00|15519.92|15399.92|15519.94|15399.94|15520.19|15400.19|15519.48|15399.48|10
1623999370000|2021-06-18 06:56:10|15520.19|15400.19|15521.1|15401.1|15521.1|15401.1|15520.19|15400.19|10
1623999380000|2021-06-18 06:56:20|15520.91|15400.91|15522.45|15402.45|15522.58|15402.58|15520.91|15400.91|9
1623999390000|2021-06-18 06:56:30|15523.09|15403.09|15525.01|15405.01|15525.01|15405.01|15523.09|15403.09|9
1623999400000|2021-06-18 06:56:40|15525.17|15405.17|15524.95|15404.95|15525.17|15405.17|15524.22|15404.22|9
1623999410000|2021-06-18 06:56:50|15525|15405|15525.44|15405.44|15525.44|15405.44|15523.73|15403.73|10
1623999420000|2021-06-18 06:57:00|15525.96|15405.96|15527.24|15407.24|15527.37|15407.37|15525.96|15405.96|10
1623999430000|2021-06-18 06:57:10|15527.17|15407.17|15524.56|15404.56|15527.17|15407.17|15524.53|15404.53|10
1623999440000|2021-06-18 06:57:20|15524.1|15404.1|15520.93|15400.93|15524.1|15404.1|15520.93|15400.93|10
1623999450000|2021-06-18 06:57:30|15521.07|15401.07|15520.55|15400.55|15521.07|15401.07|15519.88|15399.88|10
1623999460000|2021-06-18 06:57:40|15520.24|15400.24|15519.82|15399.82|15520.24|15400.24|15519.72|15399.72|9
1623999470000|2021-06-18 06:57:50|15519.86|15399.86|15520.05|15400.05|15520.51|15400.51|15519.86|15399.86|10
1623999480000|2021-06-18 06:58:00|15520.44|15400.44|15521.76|15401.76|15521.78|15401.78|15520.44|15400.44|9
1623999490000|2021-06-18 06:58:10|15521.81|15401.81|15523.07|15403.07|15523.07|15403.07|15521.81|15401.81|10
1623999500000|2021-06-18 06:58:20|15523.14|15403.14|15523.76|15403.76|15523.76|15403.76|15523.14|15403.14|6
1623999510000|2021-06-18 06:58:30|15523.58|15403.58|15523|15403|15523.7|15403.7|15522.82|15402.82|7
1623999520000|2021-06-18 06:58:40|15523.01|15403.01|15523.83|15403.83|15523.83|15403.83|15523.01|15403.01|8
1623999530000|2021-06-18 06:58:50|15523.91|15403.91|15524.91|15404.91|15525.16|15405.16|15523.91|15403.91|9
1623999540000|2021-06-18 06:59:00|15524.96|15404.96|15526.41|15406.41|15526.47|15406.47|15524.96|15404.96|10
1623999550000|2021-06-18 06:59:10|15526.36|15406.36|15527.46|15407.46|15527.46|15407.46|15526.18|15406.18|10
1623999560000|2021-06-18 06:59:20|15528.88|15408.88|15529.11|15409.11|15529.11|15409.11|15528.43|15408.43|10
1623999570000|2021-06-18 06:59:30|15529.8|15409.8|15526.64|15406.64|15529.8|15409.8|15526.64|15406.64|10
1623999580000|2021-06-18 06:59:40|15526.63|15406.63|15524.71|15404.71|15526.83|15406.83|15524.71|15404.71|10
1623999590000|2021-06-18 06:59:50|15524.22|15404.22|15521.95|15401.95|15524.22|15404.22|15521.95|15401.95|8
1623999600000|2021-06-18 07:00:00|15521.86|15401.86|15524.42|15404.42|15524.42|15404.42|15521.86|15401.86|10
1623999610000|2021-06-18 07:00:10|15525.07|15405.07|15530.02|15410.02|15530.02|15410.02|15525.07|15405.07|10
1623999620000|2021-06-18 07:00:20|15530.55|15410.55|15535.13|15415.13|15535.13|15415.13|15530.55|15410.55|10
1623999630000|2021-06-18 07:00:30|15536.16|15416.16|15539.43|15419.43|15539.43|15419.43|15536.16|15416.16|10
1623999640000|2021-06-18 07:00:40|15539.93|15419.93|15541.19|15421.19|15541.19|15421.19|15539.93|15419.93|10
1623999650000|2021-06-18 07:00:50|15541.06|15421.06|15544.5|15424.5|15544.5|15424.5|15541.06|15421.06|10
1623999660000|2021-06-18 07:01:00|15545.83|15425.83|15548.25|15428.25|15548.25|15428.25|15545.83|15425.83|9
1623999670000|2021-06-18 07:01:10|15549.14|15429.14|15549.38|15429.38|15549.55|15429.55|15548.73|15428.73|10
1623999680000|2021-06-18 07:01:20|15549.33|15429.33|15553.34|15433.34|15553.58|15433.58|15549.3|15429.3|10
1623999690000|2021-06-18 07:01:30|15553.3|15433.3|15555.11|15435.11|15555.11|15435.11|15552.4|15432.4|10
1623999700000|2021-06-18 07:01:40|15555.05|15435.05|15560.22|15440.22|15560.25|15440.25|15555.05|15435.05|10
1623999710000|2021-06-18 07:01:50|15560.62|15440.62|15561|15441|15561.8|15441.8|15559.4|15439.4|10
1623999720000|2021-06-18 07:02:00|15560.91|15440.91|15560.53|15440.53|15561.26|15441.26|15560.16|15440.16|10
1623999730000|2021-06-18 07:02:10|15560.04|15440.04|15561.32|15441.32|15561.32|15441.32|15559.96|15439.96|10
1623999740000|2021-06-18 07:02:20|15562.05|15442.05|15563.06|15443.06|15563.33|15443.33|15562.05|15442.05|9
1623999750000|2021-06-18 07:02:30|15563.05|15443.05|15563.24|15443.24|15563.25|15443.25|15563.05|15443.05|8
1623999760000|2021-06-18 07:02:40|15563.29|15443.29|15564.92|15444.92|15566.08|15446.08|15563.29|15443.29|9
1623999770000|2021-06-18 07:02:50|15565.68|15445.68|15567.17|15447.17|15567.17|15447.17|15565.68|15445.68|10
1623999780000|2021-06-18 07:03:00|15567.91|15447.91|15569.73|15449.73|15569.73|15449.73|15567.91|15447.91|10
1623999790000|2021-06-18 07:03:10|15570.38|15450.38|15569.1|15449.1|15570.71|15450.71|15569.07|15449.07|10
1623999800000|2021-06-18 07:03:20|15568.77|15448.77|15565.65|15445.65|15568.77|15448.77|15565.57|15445.57|10
1623999810000|2021-06-18 07:03:30|15565.46|15445.46|15563.07|15443.07|15565.46|15445.46|15562.49|15442.49|10
1623999820000|2021-06-18 07:03:40|15563.26|15443.26|15562.49|15442.49|15563.71|15443.71|15562.17|15442.17|10
1623999830000|2021-06-18 07:03:50|15562.18|15442.18|15561.32|15441.32|15562.96|15442.96|15561.32|15441.32|10
1623999840000|2021-06-18 07:04:00|15561.59|15441.59|15560.88|15440.88|15561.59|15441.59|15560.74|15440.74|10
1623999850000|2021-06-18 07:04:10|15559.66|15439.66|15559.62|15439.62|15560.26|15440.26|15559.48|15439.48|10
1623999860000|2021-06-18 07:04:20|15559.64|15439.64|15561.09|15441.09|15561.09|15441.09|15559.23|15439.23|10
1623999870000|2021-06-18 07:04:30|15561.18|15441.18|15562.02|15442.02|15562.02|15442.02|15560.81|15440.81|10
1623999880000|2021-06-18 07:04:40|15562.17|15442.17|15565.2|15445.2|15565.3|15445.3|15562.17|15442.17|10
1623999890000|2021-06-18 07:04:50|15565.12|15445.12|15563.81|15443.81|15565.38|15445.38|15563.66|15443.66|9
1623999900000|2021-06-18 07:05:00|15563.41|15443.41|15561.37|15441.37|15563.41|15443.41|15561.37|15441.37|9
1623999910000|2021-06-18 07:05:10|15560.93|15440.93|15558.93|15438.93|15561.02|15441.02|15558.93|15438.93|10
1623999920000|2021-06-18 07:05:20|15558.5|15438.5|15554.43|15434.43|15558.5|15438.5|15554.43|15434.43|9
1623999930000|2021-06-18 07:05:30|15554.17|15434.17|15555.25|15435.25|15555.5|15435.5|15554.17|15434.17|10
1623999940000|2021-06-18 07:05:40|15555.08|15435.08|15551.3|15431.3|15555.08|15435.08|15551.3|15431.3|10
1623999950000|2021-06-18 07:05:50|15551.02|15431.02|15550.08|15430.08|15551.02|15431.02|15549.95|15429.95|9
1623999960000|2021-06-18 07:06:00|15549.6|15429.6|15547.02|15427.02|15549.6|15429.6|15547.02|15427.02|10
1623999970000|2021-06-18 07:06:10|15546.15|15426.15|15543.85|15423.85|15546.27|15426.27|15543.85|15423.85|10
1623999980000|2021-06-18 07:06:20|15543.78|15423.78|15543.46|15423.46|15543.8|15423.8|15543.39|15423.39|9
1623999990000|2021-06-18 07:06:30|15543.7|15423.7|15545.25|15425.25|15545.31|15425.31|15543.7|15423.7|9
1624000000000|2021-06-18 07:06:40|15545.8|15425.8|15547.94|15427.94|15547.94|15427.94|15545.8|15425.8|10
1624000010000|2021-06-18 07:06:50|15548.05|15428.05|15549.78|15429.78|15549.78|15429.78|15548.05|15428.05|9
1624000020000|2021-06-18 07:07:00|15550.35|15430.35|15552.31|15432.31|15552.47|15432.47|15550.35|15430.35|10
1624000030000|2021-06-18 07:07:10|15552.4|15432.4|15555.57|15435.57|15555.71|15435.71|15552.4|15432.4|10
1624000040000|2021-06-18 07:07:20|15555.98|15435.98|15563.43|15443.43|15563.43|15443.43|15554.57|15434.57|10
1624000050000|2021-06-18 07:07:30|15563.9|15443.9|15565.6|15445.6|15565.6|15445.6|15563.9|15443.9|10
1624000060000|2021-06-18 07:07:40|15565.99|15445.99|15568.46|15448.46|15568.46|15448.46|15565.99|15445.99|10
1624000070000|2021-06-18 07:07:50|15568.21|15448.21|15568.38|15448.38|15568.6|15448.6|15568.21|15448.21|9
1624000080000|2021-06-18 07:08:00|15568.45|15448.45|15572.89|15452.89|15572.89|15452.89|15568.41|15448.41|10
1624000090000|2021-06-18 07:08:10|15572.97|15452.97|15583.99|15463.99|15583.99|15463.99|15572.97|15452.97|10
1624000100000|2021-06-18 07:08:20|15584.04|15464.04|15587.02|15467.02|15587.02|15467.02|15584.04|15464.04|9
1624000110000|2021-06-18 07:08:30|15586.9|15466.9|15587.77|15467.77|15587.87|15467.87|15586.38|15466.38|10
1624000120000|2021-06-18 07:08:40|15587.36|15467.36|15585.86|15465.86|15588|15468|15585.86|15465.86|9
1624000130000|2021-06-18 07:08:50|15585.91|15465.91|15584.79|15464.79|15585.99|15465.99|15584.52|15464.52|7
1624000140000|2021-06-18 07:09:00|15584.8|15464.8|15581.52|15461.52|15584.8|15464.8|15581.52|15461.52|10
1624000150000|2021-06-18 07:09:10|15581.03|15461.03|15578.37|15458.37|15581.03|15461.03|15578.37|15458.37|10
1624000160000|2021-06-18 07:09:20|15578.06|15458.06|15576.68|15456.68|15578.06|15458.06|15576.19|15456.19|10
1624000170000|2021-06-18 07:09:30|15576.95|15456.95|15576.65|15456.65|15577.14|15457.14|15576.64|15456.64|10
1624000180000|2021-06-18 07:09:40|15576.62|15456.62|15576.76|15456.76|15576.76|15456.76|15576.57|15456.57|8
1624000190000|2021-06-18 07:09:50|15576.92|15456.92|15576.66|15456.66|15576.99|15456.99|15576.66|15456.66|10
1624000200000|2021-06-18 07:10:00|15576.64|15456.64|15579.14|15459.14|15579.14|15459.14|15576.53|15456.53|9
1624000210000|2021-06-18 07:10:10|15579.15|15459.15|15581.58|15461.58|15582.37|15462.37|15579.15|15459.15|10
1624000220000|2021-06-18 07:10:20|15581.61|15461.61|15585.42|15465.42|15585.68|15465.68|15581.61|15461.61|10
1624000230000|2021-06-18 07:10:30|15585.5|15465.5|15585|15465|15586.23|15466.23|15584.9|15464.9|10
1624000240000|2021-06-18 07:10:40|15585.02|15465.02|15584.41|15464.41|15585.02|15465.02|15584.26|15464.26|9
1624000250000|2021-06-18 07:10:50|15585.85|15465.85|15587.72|15467.72|15587.77|15467.77|15585.77|15465.77|8
1624000260000|2021-06-18 07:11:00|15588.22|15468.22|15589.35|15469.35|15589.35|15469.35|15588.22|15468.22|10
1624000270000|2021-06-18 07:11:10|15589.79|15469.79|15591.71|15471.71|15591.71|15471.71|15589.79|15469.79|10
1624000280000|2021-06-18 07:11:20|15591.72|15471.72|15592.35|15472.35|15592.46|15472.46|15591.72|15471.72|10
1624000290000|2021-06-18 07:11:30|15592.87|15472.87|15592.67|15472.67|15593.26|15473.26|15592.43|15472.43|10
1624000300000|2021-06-18 07:11:40|15591.19|15471.19|15591.37|15471.37|15592.52|15472.52|15591.19|15471.19|9
1624000310000|2021-06-18 07:11:50|15591.5|15471.5|15598.02|15478.02|15598.02|15478.02|15591.5|15471.5|10
1624000320000|2021-06-18 07:12:00|15598.6|15478.6|15600.05|15480.05|15600.05|15480.05|15598.6|15478.6|10
1624000330000|2021-06-18 07:12:10|15599.87|15479.87|15599.41|15479.41|15600.08|15480.08|15599.41|15479.41|10
1624000340000|2021-06-18 07:12:20|15599.28|15479.28|15602.2|15482.2|15602.2|15482.2|15599.28|15479.28|10
1624000350000|2021-06-18 07:12:30|15602.13|15482.13|15598.54|15478.54|15602.16|15482.16|15598.54|15478.54|10
1624000360000|2021-06-18 07:12:40|15598.58|15478.58|15598.32|15478.32|15598.67|15478.67|15598.13|15478.13|10
1624000370000|2021-06-18 07:12:50|15598.57|15478.57|15599.01|15479.01|15599.01|15479.01|15598.49|15478.49|9
1624000380000|2021-06-18 07:13:00|15599.3|15479.3|15599.22|15479.22|15599.33|15479.33|15598.85|15478.85|9
1624000390000|2021-06-18 07:13:10|15599.18|15479.18|15597.46|15477.46|15599.18|15479.18|15597.46|15477.46|9
1624000400000|2021-06-18 07:13:20|15597.33|15477.33|15597.44|15477.44|15597.53|15477.53|15596.96|15476.96|10
1624000410000|2021-06-18 07:13:30|15597.11|15477.11|15597.99|15477.99|15599.09|15479.09|15597.11|15477.11|9
1624000420000|2021-06-18 07:13:40|15598.25|15478.25|15597.7|15477.7|15598.25|15478.25|15597.1|15477.1|10
1624000430000|2021-06-18 07:13:50|15596.68|15476.68|15598.87|15478.87|15598.87|15478.87|15596.68|15476.68|8
1624000440000|2021-06-18 07:14:00|15599|15479|15601.18|15481.18|15601.18|15481.18|15599|15479|8
1624000450000|2021-06-18 07:14:10|15601.26|15481.26|15602.65|15482.65|15602.69|15482.69|15601.26|15481.26|10
1624000460000|2021-06-18 07:14:20|15602.62|15482.62|15602.35|15482.35|15603.03|15483.03|15602.35|15482.35|8
1624000470000|2021-06-18 07:14:30|15602.14|15482.14|15600.88|15480.88|15602.22|15482.22|15600.88|15480.88|10
1624000480000|2021-06-18 07:14:40|15600.86|15480.86|15598.58|15478.58|15601.21|15481.21|15598.3|15478.3|10
1624000490000|2021-06-18 07:14:50|15598.87|15478.87|15598|15478|15598.87|15478.87|15597.88|15477.88|10
1624000500000|2021-06-18 07:15:00|15598.08|15478.08|15596.57|15476.57|15598.13|15478.13|15596.57|15476.57|9
1624000510000|2021-06-18 07:15:10|15595.63|15475.63|15593.48|15473.48|15595.63|15475.63|15593.48|15473.48|9
1624000520000|2021-06-18 07:15:20|15592.52|15472.52|15588.63|15468.63|15592.52|15472.52|15588.63|15468.63|10
1624000530000|2021-06-18 07:15:30|15589.24|15469.24|15588.57|15468.57|15589.24|15469.24|15587.77|15467.77|10
1624000540000|2021-06-18 07:15:40|15588.35|15468.35|15588.45|15468.45|15588.45|15468.45|15587.83|15467.83|7
1624000550000|2021-06-18 07:15:50|15589.09|15469.09|15589.03|15469.03|15589.17|15469.17|15588.81|15468.81|9
1624000560000|2021-06-18 07:16:00|15589.09|15469.09|15589.65|15469.65|15589.91|15469.91|15589.09|15469.09|10
1624000570000|2021-06-18 07:16:10|15589.75|15469.75|15591.03|15471.03|15591.03|15471.03|15589.71|15469.71|9
1624000580000|2021-06-18 07:16:20|15590.86|15470.86|15595.45|15475.45|15595.45|15475.45|15590.86|15470.86|9
1624000590000|2021-06-18 07:16:30|15596.1|15476.1|15596.43|15476.43|15596.59|15476.59|15596.1|15476.1|7
1624000600000|2021-06-18 07:16:40|15596.73|15476.73|15597.45|15477.45|15597.45|15477.45|15596.56|15476.56|8
1624000610000|2021-06-18 07:16:50|15597.73|15477.73|15598.43|15478.43|15598.43|15478.43|15597.73|15477.73|10
1624000620000|2021-06-18 07:17:00|15598.8|15478.8|15600.42|15480.42|15600.42|15480.42|15598.8|15478.8|10
1624000630000|2021-06-18 07:17:10|15600.65|15480.65|15608.53|15488.53|15608.53|15488.53|15600.65|15480.65|10
1624000640000|2021-06-18 07:17:20|15608.33|15488.33|15615.61|15495.61|15616.35|15496.35|15608.33|15488.33|10
1624000650000|2021-06-18 07:17:30|15616.4|15496.4|15616.26|15496.26|15617.07|15497.07|15615.72|15495.72|10
1624000660000|2021-06-18 07:17:40|15616.96|15496.96|15622.28|15502.28|15622.28|15502.28|15616.96|15496.96|9
1624000670000|2021-06-18 07:17:50|15622.22|15502.22|15622.41|15502.41|15623.55|15503.55|15621.7|15501.7|9
1624000680000|2021-06-18 07:18:00|15622.4|15502.4|15619.9|15499.9|15622.43|15502.43|15619.79|15499.79|10
1624000690000|2021-06-18 07:18:10|15620.07|15500.07|15618.07|15498.07|15620.08|15500.08|15618.07|15498.07|10
1624000700000|2021-06-18 07:18:20|15617.98|15497.98|15618.23|15498.23|15618.23|15498.23|15617.72|15497.72|9
1624000710000|2021-06-18 07:18:30|15618.27|15498.27|15618.96|15498.96|15619.15|15499.15|15618.27|15498.27|8
1624000720000|2021-06-18 07:18:40|15619.11|15499.11|15619.5|15499.5|15619.5|15499.5|15618.39|15498.39|7
1624000730000|2021-06-18 07:18:50|15619.83|15499.83|15622.75|15502.75|15622.75|15502.75|15619.83|15499.83|8
1624000740000|2021-06-18 07:19:00|15623.15|15503.15|15623.51|15503.51|15623.83|15503.83|15622.36|15502.36|10
1624000750000|2021-06-18 07:19:10|15624.17|15504.17|15623.65|15503.65|15624.63|15504.63|15623.65|15503.65|9
1624000760000|2021-06-18 07:19:20|15623.44|15503.44|15623.53|15503.53|15623.88|15503.88|15622.74|15502.74|9
1624000770000|2021-06-18 07:19:30|15622.76|15502.76|15622.45|15502.45|15622.76|15502.76|15621.67|15501.67|10
1624000780000|2021-06-18 07:19:40|15622.31|15502.31|15623.74|15503.74|15623.74|15503.74|15622.31|15502.31|9
1624000790000|2021-06-18 07:19:50|15623.67|15503.67|15624.24|15504.24|15624.24|15504.24|15623.67|15503.67|10
1624000800000|2021-06-18 07:20:00|15624.03|15504.03|15621.19|15501.19|15624.1|15504.1|15621.19|15501.19|10
1624000810000|2021-06-18 07:20:10|15621.43|15501.43|15619.72|15499.72|15621.43|15501.43|15619.72|15499.72|10
1624000820000|2021-06-18 07:20:20|15619.64|15499.64|15617.99|15497.99|15619.64|15499.64|15617.96|15497.96|10
1624000830000|2021-06-18 07:20:30|15617.95|15497.95|15616.65|15496.65|15617.95|15497.95|15616.6|15496.6|8
1624000840000|2021-06-18 07:20:40|15616.69|15496.69|15614.83|15494.83|15616.69|15496.69|15614.83|15494.83|8
1624000850000|2021-06-18 07:20:50|15614.73|15494.73|15616.36|15496.36|15616.36|15496.36|15614.37|15494.37|8
1624000860000|2021-06-18 07:21:00|15616.63|15496.63|15618.29|15498.29|15620.18|15500.18|15616.63|15496.63|9
1624000870000|2021-06-18 07:21:10|15618.28|15498.28|15616.82|15496.82|15618.75|15498.75|15616.75|15496.75|10
1624000880000|2021-06-18 07:21:20|15616.11|15496.11|15613.58|15493.58|15616.11|15496.11|15613.58|15493.58|9
1624000890000|2021-06-18 07:21:30|15613.67|15493.67|15610.82|15490.82|15613.9|15493.9|15610.58|15490.58|10
1624000900000|2021-06-18 07:21:40|15611.01|15491.01|15611.16|15491.16|15611.27|15491.27|15611.01|15491.01|8
1624000910000|2021-06-18 07:21:50|15610.72|15490.72|15611.25|15491.25|15611.38|15491.38|15610.72|15490.72|7
1624000920000|2021-06-18 07:22:00|15611.97|15491.97|15613.13|15493.13|15613.27|15493.27|15611.97|15491.97|9
1624000930000|2021-06-18 07:22:10|15613.34|15493.34|15613.14|15493.14|15613.66|15493.66|15613.09|15493.09|8
1624000940000|2021-06-18 07:22:20|15613.19|15493.19|15611.98|15491.98|15613.19|15493.19|15611.96|15491.96|9
1624000950000|2021-06-18 07:22:30|15612.11|15492.11|15611.53|15491.53|15612.11|15492.11|15611.53|15491.53|9
1624000960000|2021-06-18 07:22:40|15611.59|15491.59|15610.72|15490.72|15611.6|15491.6|15610.72|15490.72|8
1624000970000|2021-06-18 07:22:50|15610.73|15490.73|15610.84|15490.84|15610.84|15490.84|15610.45|15490.45|7
1624000980000|2021-06-18 07:23:00|15610.93|15490.93|15615.14|15495.14|15615.14|15495.14|15610.93|15490.93|9
1624000990000|2021-06-18 07:23:10|15615.13|15495.13|15618.56|15498.56|15618.56|15498.56|15615.13|15495.13|8
1624001000000|2021-06-18 07:23:20|15618.57|15498.57|15618.09|15498.09|15619.27|15499.27|15618.09|15498.09|10
1624001010000|2021-06-18 07:23:30|15617.69|15497.69|15615.57|15495.57|15617.69|15497.69|15615.46|15495.46|10
1624001020000|2021-06-18 07:23:40|15615.43|15495.43|15615.89|15495.89|15615.89|15495.89|15615.07|15495.07|10
1624001030000|2021-06-18 07:23:50|15616.04|15496.04|15616.18|15496.18|15616.18|15496.18|15614.98|15494.98|7
1624001040000|2021-06-18 07:24:00|15616.03|15496.03|15615.61|15495.61|15616.38|15496.38|15615.61|15495.61|8
1624001050000|2021-06-18 07:24:10|15615.83|15495.83|15618.06|15498.06|15618.06|15498.06|15615.83|15495.83|9
1624001060000|2021-06-18 07:24:20|15618.49|15498.49|15617.65|15497.65|15618.49|15498.49|15617.51|15497.51|9
1624001070000|2021-06-18 07:24:30|15617.37|15497.37|15617.88|15497.88|15617.88|15497.88|15616.95|15496.95|9
1624001080000|2021-06-18 07:24:40|15617.97|15497.97|15617.3|15497.3|15618.32|15498.32|15617.3|15497.3|10
1624001090000|2021-06-18 07:24:50|15617.28|15497.28|15615.84|15495.84|15617.28|15497.28|15615.44|15495.44|10
1624001100000|2021-06-18 07:25:00|15615.67|15495.67|15616.71|15496.71|15616.73|15496.73|15615.66|15495.66|10
1624001110000|2021-06-18 07:25:10|15616.93|15496.93|15616.92|15496.92|15617.47|15497.47|15616.92|15496.92|9
1624001120000|2021-06-18 07:25:20|15617.03|15497.03|15615.97|15495.97|15617.14|15497.14|15615.97|15495.97|10
1624001130000|2021-06-18 07:25:30|15615.66|15495.66|15613.81|15493.81|15615.66|15495.66|15613.81|15493.81|10
1624001140000|2021-06-18 07:25:40|15614.03|15494.03|15614.01|15494.01|15614.03|15494.03|15613.22|15493.22|9
1624001150000|2021-06-18 07:25:50|15613.98|15493.98|15613.43|15493.43|15613.98|15493.98|15613.31|15493.31|9
1624001160000|2021-06-18 07:26:00|15613.01|15493.01|15611.54|15491.54|15613.01|15493.01|15611.54|15491.54|8
1624001170000|2021-06-18 07:26:10|15611.74|15491.74|15609.96|15489.96|15611.74|15491.74|15609.96|15489.96|10
1624001180000|2021-06-18 07:26:20|15610.04|15490.04|15608.74|15488.74|15610.04|15490.04|15608.74|15488.74|10
1624001190000|2021-06-18 07:26:30|15608.66|15488.66|15606.34|15486.34|15608.66|15488.66|15606.28|15486.28|10
1624001200000|2021-06-18 07:26:40|15606.45|15486.45|15605.71|15485.71|15606.52|15486.52|15605.63|15485.63|10
1624001210000|2021-06-18 07:26:50|15605.7|15485.7|15605.65|15485.65|15605.89|15485.89|15605.58|15485.58|9
1624001220000|2021-06-18 07:27:00|15605.64|15485.64|15606.04|15486.04|15606.04|15486.04|15605.53|15485.53|9
1624001230000|2021-06-18 07:27:10|15606.02|15486.02|15606.06|15486.06|15606.06|15486.06|15605.73|15485.73|7
1624001240000|2021-06-18 07:27:20|15606.08|15486.08|15608.12|15488.12|15608.12|15488.12|15606.06|15486.06|10
1624001250000|2021-06-18 07:27:30|15608.43|15488.43|15610.13|15490.13|15610.16|15490.16|15608.43|15488.43|9
1624001260000|2021-06-18 07:27:40|15610.12|15490.12|15610.87|15490.87|15610.87|15490.87|15609.88|15489.88|9
1624001270000|2021-06-18 07:27:50|15611.73|15491.73|15612.84|15492.84|15613.16|15493.16|15611.73|15491.73|8
1624001280000|2021-06-18 07:28:00|15613.56|15493.56|15613.55|15493.55|15613.77|15493.77|15612.74|15492.74|8
1624001290000|2021-06-18 07:28:10|15613.53|15493.53|15613.68|15493.68|15613.94|15493.94|15613.46|15493.46|9
1624001300000|2021-06-18 07:28:20|15614.31|15494.31|15614.67|15494.67|15614.69|15494.69|15614.31|15494.31|9
1624001310000|2021-06-18 07:28:30|15614.2|15494.2|15614.71|15494.71|15614.78|15494.78|15614.2|15494.2|9
1624001320000|2021-06-18 07:28:40|15614.81|15494.81|15614.78|15494.78|15614.91|15494.91|15614.71|15494.71|7
1624001330000|2021-06-18 07:28:50|15615.12|15495.12|15614.38|15494.38|15615.12|15495.12|15613.98|15493.98|9
1624001340000|2021-06-18 07:29:00|15614.22|15494.22|15616.26|15496.26|15616.26|15496.26|15614.22|15494.22|8
1624001350000|2021-06-18 07:29:10|15616.19|15496.19|15620.98|15500.98|15621.01|15501.01|15616.19|15496.19|10
1624001360000|2021-06-18 07:29:20|15620.88|15500.88|15624.22|15504.22|15624.47|15504.47|15620.88|15500.88|10
1624001370000|2021-06-18 07:29:30|15624.38|15504.38|15625.68|15505.68|15625.8|15505.8|15624.27|15504.27|10
1624001380000|2021-06-18 07:29:40|15626.54|15506.54|15624.89|15504.89|15626.54|15506.54|15624.89|15504.89|10
1624001390000|2021-06-18 07:29:50|15624.57|15504.57|15623.7|15503.7|15624.57|15504.57|15623.7|15503.7|10
1624001400000|2021-06-18 07:30:00|15622.94|15502.94|15622.31|15502.31|15623.18|15503.18|15622.02|15502.02|10
1624001410000|2021-06-18 07:30:10|15622.01|15502.01|15624.37|15504.37|15624.37|15504.37|15621.58|15501.58|10
1624001420000|2021-06-18 07:30:20|15625.18|15505.18|15627.93|15507.93|15628.25|15508.25|15625.18|15505.18|10
1624001430000|2021-06-18 07:30:30|15628.1|15508.1|15628.9|15508.9|15628.9|15508.9|15628.07|15508.07|10
1624001440000|2021-06-18 07:30:40|15628.86|15508.86|15627.82|15507.82|15629.49|15509.49|15627.82|15507.82|10
1624001450000|2021-06-18 07:30:50|15627.51|15507.51|15626.57|15506.57|15627.51|15507.51|15626.41|15506.41|10
1624001460000|2021-06-18 07:31:00|15626.21|15506.21|15621.29|15501.29|15626.21|15506.21|15621.29|15501.29|10
1624001470000|2021-06-18 07:31:10|15621.09|15501.09|15614.27|15494.27|15621.11|15501.11|15614.27|15494.27|10
1624001480000|2021-06-18 07:31:20|15613.46|15493.46|15608.75|15488.75|15613.46|15493.46|15608.75|15488.75|10
1624001490000|2021-06-18 07:31:30|15607.79|15487.79|15601.26|15481.26|15607.79|15487.79|15601.26|15481.26|10
1624001500000|2021-06-18 07:31:40|15600.4|15480.4|15599.1|15479.1|15600.4|15480.4|15598.78|15478.78|10
1624001510000|2021-06-18 07:31:50|15599.12|15479.12|15599.61|15479.61|15600.38|15480.38|15598.94|15478.94|10
1624001520000|2021-06-18 07:32:00|15599.5|15479.5|15600.97|15480.97|15601.83|15481.83|15599.5|15479.5|10
1624001530000|2021-06-18 07:32:10|15601.07|15481.07|15600.94|15480.94|15601.07|15481.07|15599.5|15479.5|10
1624001540000|2021-06-18 07:32:20|15600.79|15480.79|15604.3|15484.3|15604.3|15484.3|15600.79|15480.79|10
1624001550000|2021-06-18 07:32:30|15605.32|15485.32|15608.07|15488.07|15608.07|15488.07|15605.32|15485.32|10
1624001560000|2021-06-18 07:32:40|15608.25|15488.25|15609.29|15489.29|15609.35|15489.35|15608.25|15488.25|9
1624001570000|2021-06-18 07:32:50|15610.28|15490.28|15612.51|15492.51|15612.51|15492.51|15610.28|15490.28|10
1624001580000|2021-06-18 07:33:00|15612.66|15492.66|15617.46|15497.46|15617.46|15497.46|15612.66|15492.66|9
1624001590000|2021-06-18 07:33:10|15617.93|15497.93|15621.55|15501.55|15621.55|15501.55|15617.93|15497.93|9
1624001600000|2021-06-18 07:33:20|15621.59|15501.59|15622.74|15502.74|15622.74|15502.74|15621.59|15501.59|10
1624001610000|2021-06-18 07:33:30|15622.87|15502.87|15626.31|15506.31|15626.31|15506.31|15622.8|15502.8|9
1624001620000|2021-06-18 07:33:40|15626.72|15506.72|15634.05|15514.05|15634.05|15514.05|15626.72|15506.72|10
1624001630000|2021-06-18 07:33:50|15633.36|15513.36|15643.29|15523.29|15643.29|15523.29|15633.36|15513.36|10
1624001640000|2021-06-18 07:34:00|15644.36|15524.36|15644.94|15524.94|15646.03|15526.03|15644.36|15524.36|10
1624001650000|2021-06-18 07:34:10|15644.56|15524.56|15643.39|15523.39|15644.74|15524.74|15643.39|15523.39|8
1624001660000|2021-06-18 07:34:20|15643.51|15523.51|15644.88|15524.88|15644.97|15524.97|15643.47|15523.47|9
1624001670000|2021-06-18 07:34:30|15644.79|15524.79|15644.65|15524.65|15645.47|15525.47|15644.61|15524.61|9
1624001680000|2021-06-18 07:34:40|15644.58|15524.58|15643.51|15523.51|15644.58|15524.58|15643.51|15523.51|10
1624001690000|2021-06-18 07:34:50|15643.38|15523.38|15641.42|15521.42|15643.41|15523.41|15641.42|15521.42|10
1624001700000|2021-06-18 07:35:00|15641.15|15521.15|15638.12|15518.12|15641.44|15521.44|15638.12|15518.12|9
1624001710000|2021-06-18 07:35:10|15638.07|15518.07|15638.4|15518.4|15638.74|15518.74|15637.73|15517.73|10
1624001720000|2021-06-18 07:35:20|15638.43|15518.43|15640.51|15520.51|15640.51|15520.51|15638.43|15518.43|10
1624001730000|2021-06-18 07:35:30|15641.14|15521.14|15644.18|15524.18|15644.18|15524.18|15641.14|15521.14|10
1624001740000|2021-06-18 07:35:40|15644.4|15524.4|15647.45|15527.45|15647.45|15527.45|15644.4|15524.4|10
1624001750000|2021-06-18 07:35:50|15648.13|15528.13|15646.54|15526.54|15648.2|15528.2|15646.54|15526.54|10
1624001760000|2021-06-18 07:36:00|15647.12|15527.12|15649.99|15529.99|15649.99|15529.99|15647.06|15527.06|10
1624001770000|2021-06-18 07:36:10|15649.7|15529.7|15650.59|15530.59|15650.65|15530.65|15649.7|15529.7|10
1624001780000|2021-06-18 07:36:20|15650.47|15530.47|15650.53|15530.53|15650.53|15530.53|15649.87|15529.87|9
1624001790000|2021-06-18 07:36:30|15649.39|15529.39|15649.51|15529.51|15650.17|15530.17|15649.36|15529.36|9
1624001800000|2021-06-18 07:36:40|15649.52|15529.52|15648|15528|15649.52|15529.52|15648|15528|9
1624001810000|2021-06-18 07:36:50|15647.69|15527.69|15644.52|15524.52|15647.69|15527.69|15644.52|15524.52|10
1624001820000|2021-06-18 07:37:00|15643.93|15523.93|15644.66|15524.66|15644.86|15524.86|15643.93|15523.93|9
1624001830000|2021-06-18 07:37:10|15644.62|15524.62|15644.73|15524.73|15644.73|15524.73|15644.62|15524.62|9
1624001840000|2021-06-18 07:37:20|15644.78|15524.78|15645.96|15525.96|15645.96|15525.96|15644.78|15524.78|8
1624001850000|2021-06-18 07:37:30|15645.93|15525.93|15646.03|15526.03|15646.37|15526.37|15645.74|15525.74|8
1624001860000|2021-06-18 07:37:40|15645.93|15525.93|15645.7|15525.7|15645.93|15525.93|15644.88|15524.88|10
1624001870000|2021-06-18 07:37:50|15645.75|15525.75|15647.49|15527.49|15647.91|15527.91|15645.75|15525.75|10
1624001880000|2021-06-18 07:38:00|15647.38|15527.38|15648.5|15528.5|15648.57|15528.57|15647.38|15527.38|9
1624001890000|2021-06-18 07:38:10|15648.36|15528.36|15646.79|15526.79|15648.84|15528.84|15646.79|15526.79|10
1624001900000|2021-06-18 07:38:20|15646.51|15526.51|15643.55|15523.55|15646.51|15526.51|15643.55|15523.55|9
1624001910000|2021-06-18 07:38:30|15643.3|15523.3|15641.2|15521.2|15643.3|15523.3|15641|15521|10
1624001920000|2021-06-18 07:38:40|15641.58|15521.58|15640.07|15520.07|15641.58|15521.58|15640.07|15520.07|10
1624001930000|2021-06-18 07:38:50|15640.75|15520.75|15642.74|15522.74|15643.14|15523.14|15640.75|15520.75|9
1624001940000|2021-06-18 07:39:00|15642.73|15522.73|15642.82|15522.82|15643.02|15523.02|15642.49|15522.49|8
1624001950000|2021-06-18 07:39:10|15642.57|15522.57|15643.2|15523.2|15643.28|15523.28|15642.49|15522.49|9
1624001960000|2021-06-18 07:39:20|15643.15|15523.15|15643.88|15523.88|15643.9|15523.9|15643.15|15523.15|8
1624001970000|2021-06-18 07:39:30|15643.96|15523.96|15645.65|15525.65|15645.65|15525.65|15643.96|15523.96|10
1624001980000|2021-06-18 07:39:40|15645.77|15525.77|15646.55|15526.55|15647.13|15527.13|15645.77|15525.77|10
1624001990000|2021-06-18 07:39:50|15646.59|15526.59|15649.64|15529.64|15649.64|15529.64|15646.59|15526.59|10
1624002000000|2021-06-18 07:40:00|15649.94|15529.94|15650.59|15530.59|15650.59|15530.59|15649.94|15529.94|9
1624002010000|2021-06-18 07:40:10|15650.71|15530.71|15652.81|15532.81|15653.12|15533.12|15650.71|15530.71|9
1624002020000|2021-06-18 07:40:20|15652.4|15532.4|15650.25|15530.25|15652.4|15532.4|15649.81|15529.81|9
1624002030000|2021-06-18 07:40:30|15649.92|15529.92|15649.45|15529.45|15650.08|15530.08|15649.01|15529.01|10
1624002040000|2021-06-18 07:40:40|15649.74|15529.74|15650.2|15530.2|15650.39|15530.39|15649.74|15529.74|7
1624002050000|2021-06-18 07:40:50|15650.42|15530.42|15650.67|15530.67|15650.67|15530.67|15650.06|15530.06|7
1624002060000|2021-06-18 07:41:00|15650.58|15530.58|15648.52|15528.52|15650.58|15530.58|15648.52|15528.52|9
1624002070000|2021-06-18 07:41:10|15648.2|15528.2|15647.58|15527.58|15648.2|15528.2|15647.58|15527.58|10
1624002080000|2021-06-18 07:41:20|15648.4|15528.4|15650.62|15530.62|15650.62|15530.62|15647.93|15527.93|10
1624002090000|2021-06-18 07:41:30|15650.81|15530.81|15652.35|15532.35|15652.61|15532.61|15650.81|15530.81|10
1624002100000|2021-06-18 07:41:40|15652.49|15532.49|15651.2|15531.2|15652.49|15532.49|15651.2|15531.2|8
1624002110000|2021-06-18 07:41:50|15651.12|15531.12|15649.99|15529.99|15651.12|15531.12|15649.9|15529.9|9
1624002120000|2021-06-18 07:42:00|15650.86|15530.86|15652.72|15532.72|15652.8|15532.8|15650.86|15530.86|9
1624002130000|2021-06-18 07:42:10|15652.56|15532.56|15654.67|15534.67|15654.67|15534.67|15652.56|15532.56|9
1624002140000|2021-06-18 07:42:20|15655.17|15535.17|15655.85|15535.85|15655.85|15535.85|15655.17|15535.17|7
1624002150000|2021-06-18 07:42:30|15656.09|15536.09|15656.53|15536.53|15656.53|15536.53|15656.09|15536.09|9
1624002160000|2021-06-18 07:42:40|15656.65|15536.65|15658.06|15538.06|15658.2|15538.2|15656.65|15536.65|10
1624002170000|2021-06-18 07:42:50|15658.17|15538.17|15659.23|15539.23|15659.23|15539.23|15658.17|15538.17|10
1624002180000|2021-06-18 07:43:00|15658.97|15538.97|15660.91|15540.91|15661.34|15541.34|15658.96|15538.96|10
1624002190000|2021-06-18 07:43:10|15660.34|15540.34|15656.94|15536.94|15661.36|15541.36|15656.94|15536.94|10
1624002200000|2021-06-18 07:43:20|15656.78|15536.78|15659.18|15539.18|15660.53|15540.53|15656.78|15536.78|10
1624002210000|2021-06-18 07:43:30|15658.91|15538.91|15658.6|15538.6|15658.95|15538.95|15658.6|15538.6|9
1624002220000|2021-06-18 07:43:40|15658.62|15538.62|15658.82|15538.82|15658.89|15538.89|15658.57|15538.57|8
1624002230000|2021-06-18 07:43:50|15658.94|15538.94|15657.88|15537.88|15658.96|15538.96|15657.88|15537.88|10
1624002240000|2021-06-18 07:44:00|15657.82|15537.82|15657.79|15537.79|15658.29|15538.29|15657.24|15537.24|9
1624002250000|2021-06-18 07:44:10|15658.26|15538.26|15660.85|15540.85|15660.91|15540.91|15658.26|15538.26|10
1624002260000|2021-06-18 07:44:20|15660.7|15540.7|15658.27|15538.27|15660.85|15540.85|15658.27|15538.27|10
1624002270000|2021-06-18 07:44:30|15657.83|15537.83|15655.8|15535.8|15657.83|15537.83|15654.22|15534.22|10
1624002280000|2021-06-18 07:44:40|15655.09|15535.09|15659.02|15539.02|15659.12|15539.12|15654.69|15534.69|10
1624002290000|2021-06-18 07:44:50|15659.5|15539.5|15660.83|15540.83|15660.83|15540.83|15659.5|15539.5|9
1624002300000|2021-06-18 07:45:00|15660.38|15540.38|15662.95|15542.95|15662.95|15542.95|15660.38|15540.38|9
1624002310000|2021-06-18 07:45:10|15663.16|15543.16|15666.35|15546.35|15666.6|15546.6|15663.16|15543.16|9
1624002320000|2021-06-18 07:45:20|15667.03|15547.03|15670.45|15550.45|15670.45|15550.45|15667.03|15547.03|10
1624002330000|2021-06-18 07:45:30|15670.64|15550.64|15671.48|15551.48|15672.37|15552.37|15670.64|15550.64|9
1624002340000|2021-06-18 07:45:40|15671.57|15551.57|15666.88|15546.88|15672.06|15552.06|15666.73|15546.73|10
1624002350000|2021-06-18 07:45:50|15664.79|15544.79|15660.55|15540.55|15664.79|15544.79|15660.55|15540.55|9
1624002360000|2021-06-18 07:46:00|15659.7|15539.7|15653.16|15533.16|15659.7|15539.7|15652.31|15532.31|10
1624002370000|2021-06-18 07:46:10|15653.14|15533.14|15650.45|15530.45|15653.66|15533.66|15650.45|15530.45|10
1624002380000|2021-06-18 07:46:20|15649.2|15529.2|15645.51|15525.51|15649.2|15529.2|15645.51|15525.51|10
1624002390000|2021-06-18 07:46:30|15645.67|15525.67|15646.41|15526.41|15646.41|15526.41|15645.67|15525.67|8
1624002400000|2021-06-18 07:46:40|15645.47|15525.47|15644.79|15524.79|15645.47|15525.47|15644.68|15524.68|9
1624002410000|2021-06-18 07:46:50|15644.49|15524.49|15644.54|15524.54|15644.56|15524.56|15643.35|15523.35|10
1624002420000|2021-06-18 07:47:00|15644.01|15524.01|15647.03|15527.03|15647.03|15527.03|15644.01|15524.01|10
1624002430000|2021-06-18 07:47:10|15647.48|15527.48|15646.59|15526.59|15648.87|15528.87|15646.49|15526.49|10
1624002440000|2021-06-18 07:47:20|15646.51|15526.51|15644.72|15524.72|15646.59|15526.59|15644.72|15524.72|10
1624002450000|2021-06-18 07:47:30|15644.6|15524.6|15642.89|15522.89|15644.6|15524.6|15642.84|15522.84|9
1624002460000|2021-06-18 07:47:40|15642.93|15522.93|15645.16|15525.16|15645.16|15525.16|15642.66|15522.66|10
1624002470000|2021-06-18 07:47:50|15644.73|15524.73|15644.92|15524.92|15644.92|15524.92|15644.47|15524.47|9
1624002480000|2021-06-18 07:48:00|15645.33|15525.33|15645.68|15525.68|15646.03|15526.03|15645.32|15525.32|10
1624002490000|2021-06-18 07:48:10|15645.82|15525.82|15643.14|15523.14|15645.82|15525.82|15643.14|15523.14|10
1624002500000|2021-06-18 07:48:20|15642.92|15522.92|15641.93|15521.93|15642.92|15522.92|15641.93|15521.93|8
1624002510000|2021-06-18 07:48:30|15641.9|15521.9|15639.8|15519.8|15641.9|15521.9|15639.77|15519.77|8
1624002520000|2021-06-18 07:48:40|15639.59|15519.59|15641|15521|15641|15521|15639.59|15519.59|10
1624002530000|2021-06-18 07:48:50|15641.11|15521.11|15640.77|15520.77|15641.17|15521.17|15640.77|15520.77|7
1624002540000|2021-06-18 07:49:00|15640.67|15520.67|15640.77|15520.77|15640.82|15520.82|15640.37|15520.37|10
1624002550000|2021-06-18 07:49:10|15640.57|15520.57|15641.01|15521.01|15641.27|15521.27|15640.57|15520.57|8
1624002560000|2021-06-18 07:49:20|15641.12|15521.12|15642.83|15522.83|15642.83|15522.83|15640.75|15520.75|10
1624002570000|2021-06-18 07:49:30|15642.61|15522.61|15645.55|15525.55|15645.55|15525.55|15642.25|15522.25|10
1624002580000|2021-06-18 07:49:40|15646.35|15526.35|15647.93|15527.93|15647.93|15527.93|15646.35|15526.35|9
1624002590000|2021-06-18 07:49:50|15647.87|15527.87|15648.78|15528.78|15648.9|15528.9|15647.87|15527.87|8
1624002600000|2021-06-18 07:50:00|15648.88|15528.88|15649.54|15529.54|15649.54|15529.54|15648.72|15528.72|9
1624002610000|2021-06-18 07:50:10|15649.61|15529.61|15651.24|15531.24|15651.24|15531.24|15649.61|15529.61|9
1624002620000|2021-06-18 07:50:20|15651.43|15531.43|15652.05|15532.05|15652.47|15532.47|15651.42|15531.42|10
1624002630000|2021-06-18 07:50:30|15652.18|15532.18|15649.27|15529.27|15652.18|15532.18|15649.27|15529.27|9
1624002640000|2021-06-18 07:50:40|15649.16|15529.16|15648.41|15528.41|15649.16|15529.16|15648.41|15528.41|9
1624002650000|2021-06-18 07:50:50|15648.36|15528.36|15646.23|15526.23|15648.36|15528.36|15646.02|15526.02|9
1624002660000|2021-06-18 07:51:00|15647.01|15527.01|15649.12|15529.12|15649.12|15529.12|15647.01|15527.01|10
1624002670000|2021-06-18 07:51:10|15649.58|15529.58|15648.44|15528.44|15650.88|15530.88|15648.37|15528.37|10
1624002680000|2021-06-18 07:51:20|15648.64|15528.64|15645.27|15525.27|15648.64|15528.64|15645.15|15525.15|10
1624002690000|2021-06-18 07:51:30|15644.94|15524.94|15642.25|15522.25|15644.94|15524.94|15642.25|15522.25|10
1624002700000|2021-06-18 07:51:40|15642.46|15522.46|15639.68|15519.68|15642.46|15522.46|15639.68|15519.68|10
1624002710000|2021-06-18 07:51:50|15639.71|15519.71|15638.41|15518.41|15639.71|15519.71|15637.88|15517.88|8
1624002720000|2021-06-18 07:52:00|15638.18|15518.18|15638.35|15518.35|15638.67|15518.67|15638.08|15518.08|9
1624002730000|2021-06-18 07:52:10|15638.47|15518.47|15637.83|15517.83|15638.47|15518.47|15637.33|15517.33|8
1624002740000|2021-06-18 07:52:20|15637.9|15517.9|15636.75|15516.75|15637.9|15517.9|15636.75|15516.75|9
1624002750000|2021-06-18 07:52:30|15636.83|15516.83|15636.59|15516.59|15637.09|15517.09|15636.59|15516.59|8
1624002760000|2021-06-18 07:52:40|15636.57|15516.57|15636.94|15516.94|15637.23|15517.23|15636.57|15516.57|9
1624002770000|2021-06-18 07:52:50|15638.51|15518.51|15642.35|15522.35|15642.35|15522.35|15638.48|15518.48|10
1624002780000|2021-06-18 07:53:00|15642.34|15522.34|15641.88|15521.88|15642.51|15522.51|15641.88|15521.88|9
1624002790000|2021-06-18 07:53:10|15641.86|15521.86|15640.31|15520.31|15641.86|15521.86|15640.24|15520.24|10
1624002800000|2021-06-18 07:53:20|15640.2|15520.2|15639.66|15519.66|15640.64|15520.64|15639.66|15519.66|9
1624002810000|2021-06-18 07:53:30|15639.73|15519.73|15637.97|15517.97|15639.73|15519.73|15637.97|15517.97|10
1624002820000|2021-06-18 07:53:40|15637.47|15517.47|15637.88|15517.88|15637.88|15517.88|15637.26|15517.26|8
1624002830000|2021-06-18 07:53:50|15637.94|15517.94|15638.42|15518.42|15638.42|15518.42|15637.94|15517.94|9
1624002840000|2021-06-18 07:54:00|15638.9|15518.9|15642.24|15522.24|15642.24|15522.24|15638.9|15518.9|10
1624002850000|2021-06-18 07:54:10|15642.74|15522.74|15643.29|15523.29|15643.42|15523.42|15642.57|15522.57|9
1624002860000|2021-06-18 07:54:20|15643.35|15523.35|15643.42|15523.42|15643.8|15523.8|15643.23|15523.23|9
1624002870000|2021-06-18 07:54:30|15643.5|15523.5|15643.24|15523.24|15643.52|15523.52|15643.24|15523.24|8
1624002880000|2021-06-18 07:54:40|15643.32|15523.32|15643.53|15523.53|15643.53|15523.53|15643.15|15523.15|7
1624002890000|2021-06-18 07:54:50|15643.78|15523.78|15643.87|15523.87|15643.91|15523.91|15643.78|15523.78|9
1624002900000|2021-06-18 07:55:00|15644.55|15524.55|15643.57|15523.57|15644.55|15524.55|15643.38|15523.38|10
1624002910000|2021-06-18 07:55:10|15643.66|15523.66|15640.43|15520.43|15643.66|15523.66|15640.43|15520.43|10
1624002920000|2021-06-18 07:55:20|15638.18|15518.18|15635.42|15515.42|15638.19|15518.19|15635.42|15515.42|10
1624002930000|2021-06-18 07:55:30|15635.11|15515.11|15633.71|15513.71|15635.11|15515.11|15633.71|15513.71|9
1624002940000|2021-06-18 07:55:40|15633.41|15513.41|15633.86|15513.86|15633.87|15513.87|15633.4|15513.4|9
1624002950000|2021-06-18 07:55:50|15633.6|15513.6|15633.96|15513.96|15634.4|15514.4|15633.6|15513.6|10
1624002960000|2021-06-18 07:56:00|15633.07|15513.07|15633.17|15513.17|15633.34|15513.34|15632.44|15512.44|9
1624002970000|2021-06-18 07:56:10|15633.29|15513.29|15635.21|15515.21|15635.21|15515.21|15633.29|15513.29|10
1624002980000|2021-06-18 07:56:20|15635.23|15515.23|15635.33|15515.33|15635.52|15515.52|15634.86|15514.86|10
1624002990000|2021-06-18 07:56:30|15635.31|15515.31|15634.98|15514.98|15635.46|15515.46|15634.87|15514.87|8
1624003000000|2021-06-18 07:56:40|15635.09|15515.09|15634.85|15514.85|15635.52|15515.52|15634.85|15514.85|10
1624003010000|2021-06-18 07:56:50|15634.01|15514.01|15633.98|15513.98|15634.44|15514.44|15633.57|15513.57|9
1624003020000|2021-06-18 07:57:00|15634|15514|15633.79|15513.79|15634|15514|15632.51|15512.51|10
1624003030000|2021-06-18 07:57:10|15633.84|15513.84|15636|15516|15636|15516|15633.22|15513.22|9
1624003040000|2021-06-18 07:57:20|15635.04|15515.04|15634.87|15514.87|15635.16|15515.16|15634.83|15514.83|9
1624003050000|2021-06-18 07:57:30|15634.69|15514.69|15634.86|15514.86|15636.57|15516.57|15634.69|15514.69|10
1624003060000|2021-06-18 07:57:40|15634.3|15514.3|15632.1|15512.1|15634.3|15514.3|15632.08|15512.08|10
1624003070000|2021-06-18 07:57:50|15632.07|15512.07|15630.21|15510.21|15632.07|15512.07|15630.21|15510.21|8
1624003080000|2021-06-18 07:58:00|15629.49|15509.49|15624.92|15504.92|15629.49|15509.49|15624.92|15504.92|10
1624003090000|2021-06-18 07:58:10|15624.82|15504.82|15622.05|15502.05|15624.82|15504.82|15622.05|15502.05|10
1624003100000|2021-06-18 07:58:20|15621.98|15501.98|15622.7|15502.7|15622.7|15502.7|15621.93|15501.93|10
1624003110000|2021-06-18 07:58:30|15622.61|15502.61|15621.39|15501.39|15622.61|15502.61|15621.36|15501.36|9
1624003120000|2021-06-18 07:58:40|15621.3|15501.3|15621.11|15501.11|15621.33|15501.33|15620.97|15500.97|9
1624003130000|2021-06-18 07:58:50|15621.37|15501.37|15622.44|15502.44|15622.44|15502.44|15621.37|15501.37|8
1624003140000|2021-06-18 07:59:00|15622.31|15502.31|15622.34|15502.34|15622.34|15502.34|15621.52|15501.52|10
1624003150000|2021-06-18 07:59:10|15624.07|15504.07|15630.43|15510.43|15630.43|15510.43|15624.07|15504.07|10
1624003160000|2021-06-18 07:59:20|15630.18|15510.18|15630.95|15510.95|15631.42|15511.42|15630.18|15510.18|10
1624003170000|2021-06-18 07:59:30|15630.74|15510.74|15629.25|15509.25|15630.74|15510.74|15629.25|15509.25|10
1624003180000|2021-06-18 07:59:40|15629.31|15509.31|15628.78|15508.78|15629.31|15509.31|15628.78|15508.78|8
1624003190000|2021-06-18 07:59:50|15628.77|15508.77|15627.24|15507.24|15628.77|15508.77|15627.24|15507.24|8
1624003200000|2021-06-18 08:00:00|15627.65|15507.65|15633.34|15513.34|15633.34|15513.34|15627.65|15507.65|10
1624003210000|2021-06-18 08:00:10|15633.37|15513.37|15633.38|15513.38|15633.88|15513.88|15633.36|15513.36|9
1624003220000|2021-06-18 08:00:20|15633.35|15513.35|15632.41|15512.41|15633.69|15513.69|15632.3|15512.3|10
1624003230000|2021-06-18 08:00:30|15632.47|15512.47|15632.13|15512.13|15632.54|15512.54|15631.75|15511.75|9
1624003240000|2021-06-18 08:00:40|15632.2|15512.2|15632.47|15512.47|15632.6|15512.6|15631.93|15511.93|9
1624003250000|2021-06-18 08:00:50|15632.64|15512.64|15633.01|15513.01|15633.11|15513.11|15632.64|15512.64|7
1624003260000|2021-06-18 08:01:00|15633.15|15513.15|15632.18|15512.18|15633.75|15513.75|15632.18|15512.18|9
1624003270000|2021-06-18 08:01:10|15631.67|15511.67|15631.56|15511.56|15631.75|15511.75|15631.17|15511.17|9
1624003280000|2021-06-18 08:01:20|15631.48|15511.48|15632.36|15512.36|15632.38|15512.38|15631.46|15511.46|9
1624003290000|2021-06-18 08:01:30|15632.34|15512.34|15633.83|15513.83|15633.83|15513.83|15632.29|15512.29|10
1624003300000|2021-06-18 08:01:40|15633.8|15513.8|15634.82|15514.82|15634.82|15514.82|15633.8|15513.8|7
1624003310000|2021-06-18 08:01:50|15635|15515|15635.58|15515.58|15635.58|15515.58|15634.88|15514.88|10
1624003320000|2021-06-18 08:02:00|15635.65|15515.65|15637.7|15517.7|15637.83|15517.83|15635.65|15515.65|10
1624003330000|2021-06-18 08:02:10|15637.73|15517.73|15638.39|15518.39|15638.51|15518.51|15637.73|15517.73|9
1624003340000|2021-06-18 08:02:20|15638.88|15518.88|15639.29|15519.29|15639.29|15519.29|15638.88|15518.88|9
1624003350000|2021-06-18 08:02:30|15639.47|15519.47|15640.18|15520.18|15641.54|15521.54|15639.4|15519.4|8
1624003360000|2021-06-18 08:02:40|15640.38|15520.38|15628.87|15508.87|15641.46|15521.46|15628.87|15508.87|9
1624003370000|2021-06-18 08:02:50|15628.11|15508.11|15626.27|15506.27|15628.22|15508.22|15626.27|15506.27|10
1624003380000|2021-06-18 08:03:00|15626.37|15506.37|15619.94|15499.94|15626.49|15506.49|15619.94|15499.94|10
1624003390000|2021-06-18 08:03:10|15618.87|15498.87|15614.47|15494.47|15618.87|15498.87|15613.47|15493.47|10
1624003400000|2021-06-18 08:03:20|15614.21|15494.21|15614.67|15494.67|15615.18|15495.18|15614.21|15494.21|10
1624003410000|2021-06-18 08:03:30|15614.53|15494.53|15616.41|15496.41|15616.54|15496.54|15614.53|15494.53|9
1624003420000|2021-06-18 08:03:40|15617.65|15497.65|15620.57|15500.57|15621.21|15501.21|15617.65|15497.65|10
1624003430000|2021-06-18 08:03:50|15620.54|15500.54|15618.82|15498.82|15621.99|15501.99|15618.82|15498.82|9
1624003440000|2021-06-18 08:04:00|15618.49|15498.49|15614.96|15494.96|15618.49|15498.49|15614.96|15494.96|10
1624003450000|2021-06-18 08:04:10|15614.47|15494.47|15606.66|15486.66|15614.47|15494.47|15606.66|15486.66|10
1624003460000|2021-06-18 08:04:20|15607.22|15487.22|15607.26|15487.26|15607.56|15487.56|15606.87|15486.87|10
1624003470000|2021-06-18 08:04:30|15607.02|15487.02|15606.06|15486.06|15607.02|15487.02|15604.65|15484.65|10
1624003480000|2021-06-18 08:04:40|15606.21|15486.21|15604.97|15484.97|15606.41|15486.41|15604.97|15484.97|10
1624003490000|2021-06-18 08:04:50|15604.53|15484.53|15605.78|15485.78|15605.78|15485.78|15604.06|15484.06|10
1624003500000|2021-06-18 08:05:00|15606.37|15486.37|15609.05|15489.05|15609.05|15489.05|15606.37|15486.37|9
1624003510000|2021-06-18 08:05:10|15608.69|15488.69|15611.94|15491.94|15611.94|15491.94|15608.69|15488.69|10
1624003520000|2021-06-18 08:05:20|15612.68|15492.68|15615.05|15495.05|15615.05|15495.05|15612.68|15492.68|10
1624003530000|2021-06-18 08:05:30|15615.11|15495.11|15620.85|15500.85|15620.85|15500.85|15615.11|15495.11|10
1624003540000|2021-06-18 08:05:40|15622.34|15502.34|15628.07|15508.07|15628.07|15508.07|15622.34|15502.34|10
1624003550000|2021-06-18 08:05:50|15628.13|15508.13|15630.59|15510.59|15630.59|15510.59|15627.75|15507.75|10
1624003560000|2021-06-18 08:06:00|15631.21|15511.21|15633.38|15513.38|15633.38|15513.38|15631.21|15511.21|10
1624003570000|2021-06-18 08:06:10|15633.36|15513.36|15640.59|15520.59|15640.59|15520.59|15633.25|15513.25|10
1624003580000|2021-06-18 08:06:20|15641.28|15521.28|15646.83|15526.83|15646.83|15526.83|15641.28|15521.28|10
1624003590000|2021-06-18 08:06:30|15647.75|15527.75|15654.56|15534.56|15654.56|15534.56|15647.75|15527.75|10
1624003600000|2021-06-18 08:06:40|15655.36|15535.36|15665.68|15545.68|15665.68|15545.68|15655.36|15535.36|10
1624003610000|2021-06-18 08:06:50|15666.44|15546.44|15667.85|15547.85|15668.49|15548.49|15666.44|15546.44|10
1624003620000|2021-06-18 08:07:00|15668.12|15548.12|15676.4|15556.4|15676.4|15556.4|15668.12|15548.12|10
1624003630000|2021-06-18 08:07:10|15676.29|15556.29|15679.45|15559.45|15679.45|15559.45|15675.91|15555.91|10
1624003640000|2021-06-18 08:07:20|15679.44|15559.44|15684.02|15564.02|15684.02|15564.02|15679.44|15559.44|10
1624003650000|2021-06-18 08:07:30|15684.77|15564.77|15687.57|15567.57|15688.43|15568.43|15684.77|15564.77|10
1624003660000|2021-06-18 08:07:40|15687.01|15567.01|15685.01|15565.01|15687.01|15567.01|15683.47|15563.47|10
1624003670000|2021-06-18 08:07:50|15685.27|15565.27|15686.23|15566.23|15686.4|15566.4|15685.03|15565.03|9
1624003680000|2021-06-18 08:08:00|15686.73|15566.73|15679.96|15559.96|15686.9|15566.9|15679.96|15559.96|10
1624003690000|2021-06-18 08:08:10|15679.51|15559.51|15671.94|15551.94|15679.51|15559.51|15671.94|15551.94|10
1624003700000|2021-06-18 08:08:20|15669.83|15549.83|15667.58|15547.58|15670.81|15550.81|15667.42|15547.42|10
1624003710000|2021-06-18 08:08:30|15667.5|15547.5|15673.34|15553.34|15673.34|15553.34|15667.23|15547.23|10
1624003720000|2021-06-18 08:08:40|15673.47|15553.47|15676.04|15556.04|15676.04|15556.04|15673.47|15553.47|10
1624003730000|2021-06-18 08:08:50|15678.48|15558.48|15679.63|15559.63|15680.45|15560.45|15677.96|15557.96|10
1624003740000|2021-06-18 08:09:00|15679.97|15559.97|15680.61|15560.61|15680.65|15560.65|15679.97|15559.97|10
1624003750000|2021-06-18 08:09:10|15680.72|15560.72|15686.37|15566.37|15686.37|15566.37|15680.72|15560.72|10
1624003760000|2021-06-18 08:09:20|15687.49|15567.49|15695.89|15575.89|15695.89|15575.89|15687.49|15567.49|9
1624003770000|2021-06-18 08:09:30|15696.12|15576.12|15696.83|15576.83|15699.12|15579.12|15696.12|15576.12|10
1624003780000|2021-06-18 08:09:40|15696.82|15576.82|15697.61|15577.61|15698.53|15578.53|15696.57|15576.57|10
1624003790000|2021-06-18 08:09:50|15697.36|15577.36|15698.97|15578.97|15698.97|15578.97|15697.36|15577.36|10
1624003800000|2021-06-18 08:10:00|15698.57|15578.57|15702.65|15582.65|15702.65|15582.65|15698.39|15578.39|10
1624003810000|2021-06-18 08:10:10|15702.24|15582.24|15704.4|15584.4|15705.53|15585.53|15702.24|15582.24|9
1624003820000|2021-06-18 08:10:20|15704|15584|15701.21|15581.21|15704.81|15584.81|15701.19|15581.19|10
1624003830000|2021-06-18 08:10:30|15700.33|15580.33|15700.22|15580.22|15700.55|15580.55|15699.29|15579.29|10
1624003840000|2021-06-18 08:10:40|15700.91|15580.91|15702.92|15582.92|15703.55|15583.55|15700.91|15580.91|10
1624003850000|2021-06-18 08:10:50|15702.84|15582.84|15701.98|15581.98|15703.08|15583.08|15701.98|15581.98|10
1624003860000|2021-06-18 08:11:00|15702.05|15582.05|15702.05|15582.05|15702.41|15582.41|15701.84|15581.84|8
1624003870000|2021-06-18 08:11:10|15702.01|15582.01|15695.99|15575.99|15702.01|15582.01|15695.99|15575.99|10
1624003880000|2021-06-18 08:11:20|15696.05|15576.05|15691.1|15571.1|15696.05|15576.05|15691.1|15571.1|10
1624003890000|2021-06-18 08:11:30|15690.71|15570.71|15692.02|15572.02|15692.02|15572.02|15689.55|15569.55|10
1624003900000|2021-06-18 08:11:40|15691.96|15571.96|15692.71|15572.71|15692.72|15572.72|15691.96|15571.96|10
1624003910000|2021-06-18 08:11:50|15692.66|15572.66|15695.49|15575.49|15695.85|15575.85|15692.66|15572.66|10
1624003920000|2021-06-18 08:12:00|15695.79|15575.79|15695.24|15575.24|15696.14|15576.14|15695.24|15575.24|9
1624003930000|2021-06-18 08:12:10|15695.27|15575.27|15695.39|15575.39|15695.65|15575.65|15695.27|15575.27|8
1624003940000|2021-06-18 08:12:20|15695.33|15575.33|15696.28|15576.28|15697.2|15577.2|15695.33|15575.33|10
1624003950000|2021-06-18 08:12:30|15696.06|15576.06|15696.46|15576.46|15696.5|15576.5|15696.06|15576.06|9
1624003960000|2021-06-18 08:12:40|15696.52|15576.52|15696.56|15576.56|15696.56|15576.56|15696.21|15576.21|9
1624003970000|2021-06-18 08:12:50|15696.62|15576.62|15696.14|15576.14|15696.83|15576.83|15695.93|15575.93|10
1624003980000|2021-06-18 08:13:00|15696.21|15576.21|15696.68|15576.68|15696.78|15576.78|15695.61|15575.61|10
1624003990000|2021-06-18 08:13:10|15697|15577|15697.74|15577.74|15698.14|15578.14|15697|15577|9
1624004000000|2021-06-18 08:13:20|15697.64|15577.64|15696.05|15576.05|15697.64|15577.64|15696.05|15576.05|10
1624004010000|2021-06-18 08:13:30|15695.53|15575.53|15693.87|15573.87|15695.53|15575.53|15693.87|15573.87|9
1624004020000|2021-06-18 08:13:40|15693.65|15573.65|15693.62|15573.62|15694.08|15574.08|15693.33|15573.33|10
1624004030000|2021-06-18 08:13:50|15693.7|15573.7|15692.98|15572.98|15693.83|15573.83|15692.95|15572.95|10
1624004040000|2021-06-18 08:14:00|15692.6|15572.6|15691.78|15571.78|15692.6|15572.6|15691.78|15571.78|8
1624004050000|2021-06-18 08:14:10|15691.68|15571.68|15692.56|15572.56|15693.64|15573.64|15691.68|15571.68|10
1624004060000|2021-06-18 08:14:20|15691.68|15571.68|15692.28|15572.28|15692.28|15572.28|15691.41|15571.41|10
1624004070000|2021-06-18 08:14:30|15692.35|15572.35|15692.35|15572.35|15693.05|15573.05|15692.35|15572.35|10
1624004080000|2021-06-18 08:14:40|15692.44|15572.44|15691.1|15571.1|15692.44|15572.44|15691.1|15571.1|10
1624004090000|2021-06-18 08:14:50|15691.09|15571.09|15689.75|15569.75|15691.14|15571.14|15689.75|15569.75|9
1624004100000|2021-06-18 08:15:00|15689.53|15569.53|15686.83|15566.83|15689.53|15569.53|15686.49|15566.49|10
1624004110000|2021-06-18 08:15:10|15687.35|15567.35|15688.83|15568.83|15688.83|15568.83|15686.83|15566.83|10
1624004120000|2021-06-18 08:15:20|15688.96|15568.96|15690.44|15570.44|15690.44|15570.44|15688.96|15568.96|9
1624004130000|2021-06-18 08:15:30|15690.45|15570.45|15692.75|15572.75|15692.75|15572.75|15690.45|15570.45|10
1624004140000|2021-06-18 08:15:40|15693.31|15573.31|15693.61|15573.61|15693.78|15573.78|15693.1|15573.1|9
1624004150000|2021-06-18 08:15:50|15693.81|15573.81|15696.21|15576.21|15696.21|15576.21|15693.47|15573.47|10
1624004160000|2021-06-18 08:16:00|15696.58|15576.58|15697.18|15577.18|15697.57|15577.57|15696.58|15576.58|9
1624004170000|2021-06-18 08:16:10|15697.59|15577.59|15697.26|15577.26|15697.64|15577.64|15696.95|15576.95|9
1624004180000|2021-06-18 08:16:20|15697.91|15577.91|15699.71|15579.71|15699.71|15579.71|15697|15577|9
1624004190000|2021-06-18 08:16:30|15699.73|15579.73|15702.17|15582.17|15702.17|15582.17|15699.63|15579.63|10
1624004200000|2021-06-18 08:16:40|15704|15584|15703.99|15583.99|15705.74|15585.74|15703.89|15583.89|10
1624004210000|2021-06-18 08:16:50|15705.2|15585.2|15703.74|15583.74|15705.52|15585.52|15703.74|15583.74|10
1624004220000|2021-06-18 08:17:00|15704.09|15584.09|15704.19|15584.19|15704.86|15584.86|15704.09|15584.09|10
1624004230000|2021-06-18 08:17:10|15704.86|15584.86|15705.06|15585.06|15705.06|15585.06|15703.67|15583.67|9
1624004240000|2021-06-18 08:17:20|15705.16|15585.16|15707.76|15587.76|15707.77|15587.77|15705.16|15585.16|10
1624004250000|2021-06-18 08:17:30|15707.6|15587.6|15707.06|15587.06|15708.65|15588.65|15707.06|15587.06|10
1624004260000|2021-06-18 08:17:40|15706.25|15586.25|15703.31|15583.31|15706.25|15586.25|15703.31|15583.31|9
1624004270000|2021-06-18 08:17:50|15703.61|15583.61|15702.41|15582.41|15703.85|15583.85|15702.4|15582.4|9
1624004280000|2021-06-18 08:18:00|15702.4|15582.4|15703.28|15583.28|15703.28|15583.28|15701.73|15581.73|10
1624004290000|2021-06-18 08:18:10|15703.61|15583.61|15707.97|15587.97|15707.97|15587.97|15703.61|15583.61|9
1624004300000|2021-06-18 08:18:20|15708.56|15588.56|15709.22|15589.22|15709.7|15589.7|15708.56|15588.56|10
1624004310000|2021-06-18 08:18:30|15709.41|15589.41|15708.86|15588.86|15710.05|15590.05|15708.84|15588.84|10
1624004320000|2021-06-18 08:18:40|15708.06|15588.06|15706.19|15586.19|15708.06|15588.06|15706.19|15586.19|10
1624004330000|2021-06-18 08:18:50|15706.16|15586.16|15700.1|15580.1|15706.16|15586.16|15700.1|15580.1|9
1624004340000|2021-06-18 08:19:00|15700.06|15580.06|15695.62|15575.62|15700.06|15580.06|15695.62|15575.62|10
1624004350000|2021-06-18 08:19:10|15696.31|15576.31|15694.82|15574.82|15696.45|15576.45|15694.79|15574.79|10
1624004360000|2021-06-18 08:19:20|15694.87|15574.87|15695.32|15575.32|15695.43|15575.43|15693.96|15573.96|10
1624004370000|2021-06-18 08:19:30|15694.94|15574.94|15694.87|15574.87|15695.11|15575.11|15694.25|15574.25|10
1624004380000|2021-06-18 08:19:40|15694.84|15574.84|15694.33|15574.33|15694.84|15574.84|15694.33|15574.33|10
1624004390000|2021-06-18 08:19:50|15694.49|15574.49|15693.47|15573.47|15694.49|15574.49|15693.47|15573.47|9
1624004400000|2021-06-18 08:20:00|15693.38|15573.38|15694.15|15574.15|15694.26|15574.26|15693.33|15573.33|9
1624004410000|2021-06-18 08:20:10|15694.48|15574.48|15696.53|15576.53|15696.53|15576.53|15694.48|15574.48|10
1624004420000|2021-06-18 08:20:20|15696.56|15576.56|15698.37|15578.37|15698.37|15578.37|15696.56|15576.56|9
1624004430000|2021-06-18 08:20:30|15698.48|15578.48|15699.3|15579.3|15699.37|15579.37|15698.27|15578.27|10
1624004440000|2021-06-18 08:20:40|15699.22|15579.22|15700.42|15580.42|15700.42|15580.42|15699.22|15579.22|9
1624004450000|2021-06-18 08:20:50|15700.82|15580.82|15701.18|15581.18|15701.18|15581.18|15700.73|15580.73|9
1624004460000|2021-06-18 08:21:00|15701.25|15581.25|15699.33|15579.33|15701.25|15581.25|15699.33|15579.33|9
1624004470000|2021-06-18 08:21:10|15699.34|15579.34|15700.99|15580.99|15700.99|15580.99|15699.34|15579.34|7
1624004480000|2021-06-18 08:21:20|15701.13|15581.13|15703.04|15583.04|15703.04|15583.04|15701.13|15581.13|8
1624004490000|2021-06-18 08:21:30|15702.75|15582.75|15705.23|15585.23|15705.23|15585.23|15702.74|15582.74|10
1624004500000|2021-06-18 08:21:40|15705.5|15585.5|15707.64|15587.64|15707.64|15587.64|15705.5|15585.5|10
1624004510000|2021-06-18 08:21:50|15707.75|15587.75|15710.44|15590.44|15710.44|15590.44|15707.67|15587.67|10
1624004520000|2021-06-18 08:22:00|15710.46|15590.46|15710.76|15590.76|15710.76|15590.76|15709.41|15589.41|10
1624004530000|2021-06-18 08:22:10|15710.74|15590.74|15712.54|15592.54|15712.54|15592.54|15710.74|15590.74|9
1624004540000|2021-06-18 08:22:20|15712.58|15592.58|15713.65|15593.65|15713.67|15593.67|15712.58|15592.58|10
1624004550000|2021-06-18 08:22:30|15714.22|15594.22|15714.29|15594.29|15714.49|15594.49|15714.17|15594.17|9
1624004560000|2021-06-18 08:22:40|15714.43|15594.43|15715.38|15595.38|15715.38|15595.38|15714.43|15594.43|9
1624004570000|2021-06-18 08:22:50|15715.17|15595.17|15715.93|15595.93|15715.93|15595.93|15714.5|15594.5|10
1624004580000|2021-06-18 08:23:00|15715.88|15595.88|15716.03|15596.03|15716.31|15596.31|15715.82|15595.82|9
1624004590000|2021-06-18 08:23:10|15715.96|15595.96|15715.39|15595.39|15715.96|15595.96|15715.36|15595.36|7
1624004600000|2021-06-18 08:23:20|15715.43|15595.43|15715.79|15595.79|15715.79|15595.79|15715.34|15595.34|9
1624004610000|2021-06-18 08:23:30|15715.75|15595.75|15714.16|15594.16|15716.11|15596.11|15714.16|15594.16|9
1624004620000|2021-06-18 08:23:40|15713.5|15593.5|15712.33|15592.33|15713.5|15593.5|15712.33|15592.33|10
1624004630000|2021-06-18 08:23:50|15711.91|15591.91|15713.42|15593.42|15713.42|15593.42|15711.4|15591.4|10
1624004640000|2021-06-18 08:24:00|15713.52|15593.52|15716.17|15596.17|15716.17|15596.17|15713.52|15593.52|10
1624004650000|2021-06-18 08:24:10|15716.32|15596.32|15718.4|15598.4|15718.4|15598.4|15716.32|15596.32|9
1624004660000|2021-06-18 08:24:20|15718.14|15598.14|15717.65|15597.65|15718.68|15598.68|15717.65|15597.65|10
1624004670000|2021-06-18 08:24:30|15717.75|15597.75|15717.9|15597.9|15717.9|15597.9|15716.79|15596.79|10
1624004680000|2021-06-18 08:24:40|15719.72|15599.72|15722.54|15602.54|15722.69|15602.69|15719.72|15599.72|10
1624004690000|2021-06-18 08:24:50|15722.92|15602.92|15724.47|15604.47|15724.47|15604.47|15722.92|15602.92|10
1624004700000|2021-06-18 08:25:00|15724.46|15604.46|15725.16|15605.16|15725.26|15605.26|15724.21|15604.21|10
1624004710000|2021-06-18 08:25:10|15724.86|15604.86|15725.51|15605.51|15726.3|15606.3|15724.8|15604.8|10
1624004720000|2021-06-18 08:25:20|15726.02|15606.02|15728.22|15608.22|15728.22|15608.22|15726.02|15606.02|9
1624004730000|2021-06-18 08:25:30|15727.62|15607.62|15729.06|15609.06|15729.24|15609.24|15727.62|15607.62|10
1624004740000|2021-06-18 08:25:40|15728.82|15608.82|15728.77|15608.77|15728.91|15608.91|15728.48|15608.48|10
1624004750000|2021-06-18 08:25:50|15728.71|15608.71|15729.24|15609.24|15729.3|15609.3|15728.56|15608.56|9
1624004760000|2021-06-18 08:26:00|15729.15|15609.15|15729.14|15609.14|15729.31|15609.31|15728.82|15608.82|10
1624004770000|2021-06-18 08:26:10|15729.12|15609.12|15728.39|15608.39|15729.12|15609.12|15728.29|15608.29|10
1624004780000|2021-06-18 08:26:20|15728.12|15608.12|15727.71|15607.71|15728.19|15608.19|15726.99|15606.99|10
1624004790000|2021-06-18 08:26:30|15727.4|15607.4|15726.91|15606.91|15727.4|15607.4|15726.5|15606.5|8
1624004800000|2021-06-18 08:26:40|15726.95|15606.95|15727.12|15607.12|15727.15|15607.15|15726.7|15606.7|10
1624004810000|2021-06-18 08:26:50|15726.86|15606.86|15725.36|15605.36|15726.92|15606.92|15725.36|15605.36|8
1624004820000|2021-06-18 08:27:00|15725.39|15605.39|15725.36|15605.36|15725.91|15605.91|15725.36|15605.36|8
1624004830000|2021-06-18 08:27:10|15725.28|15605.28|15724.54|15604.54|15725.28|15605.28|15724.54|15604.54|9
1624004840000|2021-06-18 08:27:20|15725|15605|15724.31|15604.31|15725|15605|15724.19|15604.19|9
1624004850000|2021-06-18 08:27:30|15723.92|15603.92|15722.81|15602.81|15723.92|15603.92|15722.81|15602.81|10
1624004860000|2021-06-18 08:27:40|15722.62|15602.62|15721.02|15601.02|15722.62|15602.62|15721.02|15601.02|7
1624004870000|2021-06-18 08:27:50|15720.77|15600.77|15720.91|15600.91|15721.11|15601.11|15720.77|15600.77|7
1624004880000|2021-06-18 08:28:00|15721.07|15601.07|15721.57|15601.57|15721.57|15601.57|15721.07|15601.07|6
1624004890000|2021-06-18 08:28:10|15721.38|15601.38|15722.29|15602.29|15722.29|15602.29|15721.38|15601.38|9
1624004900000|2021-06-18 08:28:20|15722.16|15602.16|15723.55|15603.55|15723.74|15603.74|15722.13|15602.13|9
1624004910000|2021-06-18 08:28:30|15723.87|15603.87|15724.07|15604.07|15724.36|15604.36|15723.34|15603.34|10
1624004920000|2021-06-18 08:28:40|15724.01|15604.01|15726.53|15606.53|15726.53|15606.53|15724.01|15604.01|10
1624004930000|2021-06-18 08:28:50|15726.25|15606.25|15727.13|15607.13|15727.86|15607.86|15726.25|15606.25|10
1624004940000|2021-06-18 08:29:00|15726.6|15606.6|15729.63|15609.63|15729.63|15609.63|15726.6|15606.6|10
1624004950000|2021-06-18 08:29:10|15730.03|15610.03|15730.99|15610.99|15730.99|15610.99|15729.37|15609.37|9
1624004960000|2021-06-18 08:29:20|15730.79|15610.79|15732.85|15612.85|15732.85|15612.85|15729.7|15609.7|10
1624004970000|2021-06-18 08:29:30|15733.7|15613.7|15733.61|15613.61|15734.53|15614.53|15733.25|15613.25|10
1624004980000|2021-06-18 08:29:40|15733.16|15613.16|15732.94|15612.94|15733.16|15613.16|15732.65|15612.65|8
1624004990000|2021-06-18 08:29:50|15733.99|15613.99|15734.08|15614.08|15734.95|15614.95|15733.99|15613.99|10
1624005000000|2021-06-18 08:30:00|15732.5|15612.5|15734|15614|15734|15614|15732.5|15612.5|8
1624005010000|2021-06-18 08:30:10|15734.12|15614.12|15734.73|15614.73|15734.73|15614.73|15734.04|15614.04|10
1624005020000|2021-06-18 08:30:20|15735.37|15615.37|15740.42|15620.42|15740.42|15620.42|15735.37|15615.37|8
1624005030000|2021-06-18 08:30:30|15741.14|15621.14|15741.25|15621.25|15741.68|15621.68|15740.75|15620.75|10
1624005040000|2021-06-18 08:30:40|15741.05|15621.05|15742.02|15622.02|15742.02|15622.02|15740.32|15620.32|10
1624005050000|2021-06-18 08:30:50|15741.92|15621.92|15744.58|15624.58|15744.58|15624.58|15741.92|15621.92|10
1624005060000|2021-06-18 08:31:00|15744.71|15624.71|15742.72|15622.72|15744.95|15624.95|15742.72|15622.72|9
1624005070000|2021-06-18 08:31:10|15742.92|15622.92|15742.97|15622.97|15743.06|15623.06|15742.07|15622.07|10
1624005080000|2021-06-18 08:31:20|15742.88|15622.88|15741.57|15621.57|15742.88|15622.88|15741.57|15621.57|7
1624005090000|2021-06-18 08:31:30|15741.7|15621.7|15741.2|15621.2|15741.97|15621.97|15741.2|15621.2|10
1624005100000|2021-06-18 08:31:40|15741.02|15621.02|15740.54|15620.54|15742.11|15622.11|15740.38|15620.38|9
1624005110000|2021-06-18 08:31:50|15740.62|15620.62|15740.06|15620.06|15740.62|15620.62|15739.52|15619.52|10
1624005120000|2021-06-18 08:32:00|15739.68|15619.68|15739.92|15619.92|15740.19|15620.19|15739.68|15619.68|9
1624005130000|2021-06-18 08:32:10|15739.78|15619.78|15736.26|15616.26|15739.78|15619.78|15736.26|15616.26|9
1624005140000|2021-06-18 08:32:20|15736.7|15616.7|15734.6|15614.6|15737.69|15617.69|15734.6|15614.6|10
1624005150000|2021-06-18 08:32:30|15734.58|15614.58|15734.33|15614.33|15734.69|15614.69|15734.33|15614.33|9
1624005160000|2021-06-18 08:32:40|15733.68|15613.68|15732.81|15612.81|15734.1|15614.1|15732.47|15612.47|10
1624005170000|2021-06-18 08:32:50|15732.65|15612.65|15730.12|15610.12|15732.65|15612.65|15730.12|15610.12|9
1624005180000|2021-06-18 08:33:00|15728.81|15608.81|15726.4|15606.4|15728.81|15608.81|15726.4|15606.4|10
1624005190000|2021-06-18 08:33:10|15726.42|15606.42|15724.31|15604.31|15726.42|15606.42|15724.31|15604.31|10
1624005200000|2021-06-18 08:33:20|15724.37|15604.37|15723.79|15603.79|15724.47|15604.47|15723.68|15603.68|9
1624005210000|2021-06-18 08:33:30|15724.14|15604.14|15724.31|15604.31|15724.31|15604.31|15723.86|15603.86|10
1624005220000|2021-06-18 08:33:40|15724.32|15604.32|15723.83|15603.83|15724.32|15604.32|15723.56|15603.56|10
1624005230000|2021-06-18 08:33:50|15723.84|15603.84|15720.23|15600.23|15723.89|15603.89|15720.23|15600.23|8
1624005240000|2021-06-18 08:34:00|15720.48|15600.48|15720.69|15600.69|15720.69|15600.69|15719.39|15599.39|8
1624005250000|2021-06-18 08:34:10|15720.94|15600.94|15720.12|15600.12|15721.3|15601.3|15720.12|15600.12|10
1624005260000|2021-06-18 08:34:20|15720.38|15600.38|15718.22|15598.22|15720.72|15600.72|15718.22|15598.22|10
1624005270000|2021-06-18 08:34:30|15717.88|15597.88|15716.64|15596.64|15717.99|15597.99|15716.64|15596.64|10
1624005280000|2021-06-18 08:34:40|15716.9|15596.9|15716.32|15596.32|15716.9|15596.9|15716.13|15596.13|10
1624005290000|2021-06-18 08:34:50|15716.31|15596.31|15716.3|15596.3|15716.59|15596.59|15716.07|15596.07|9
1624005300000|2021-06-18 08:35:00|15716.28|15596.28|15715.6|15595.6|15716.28|15596.28|15715.43|15595.43|10
1624005310000|2021-06-18 08:35:10|15715.61|15595.61|15717.29|15597.29|15717.29|15597.29|15715.14|15595.14|9
1624005320000|2021-06-18 08:35:20|15717.86|15597.86|15720.64|15600.64|15720.64|15600.64|15717.86|15597.86|10
1624005330000|2021-06-18 08:35:30|15720.8|15600.8|15720.37|15600.37|15720.84|15600.84|15720.31|15600.31|8
1624005340000|2021-06-18 08:35:40|15720.43|15600.43|15720.77|15600.77|15720.8|15600.8|15720.32|15600.32|10
1624005350000|2021-06-18 08:35:50|15720.96|15600.96|15721.1|15601.1|15721.56|15601.56|15720.92|15600.92|9
1624005360000|2021-06-18 08:36:00|15721.34|15601.34|15721.84|15601.84|15721.84|15601.84|15721.33|15601.33|9
1624005370000|2021-06-18 08:36:10|15721.89|15601.89|15721.8|15601.8|15722.02|15602.02|15721.4|15601.4|10
1624005380000|2021-06-18 08:36:20|15720.88|15600.88|15719.64|15599.64|15721.35|15601.35|15719.64|15599.64|10
1624005390000|2021-06-18 08:36:30|15719.25|15599.25|15719.35|15599.35|15719.52|15599.52|15719.15|15599.15|10
1624005400000|2021-06-18 08:36:40|15718.8|15598.8|15719.02|15599.02|15719.25|15599.25|15718.78|15598.78|7
1624005410000|2021-06-18 08:36:50|15718.27|15598.27|15717.09|15597.09|15718.63|15598.63|15716.93|15596.93|9
1624005420000|2021-06-18 08:37:00|15717.06|15597.06|15716.63|15596.63|15717.06|15597.06|15716.03|15596.03|10
1624005430000|2021-06-18 08:37:10|15716.62|15596.62|15718.16|15598.16|15718.16|15598.16|15716.62|15596.62|8
1624005440000|2021-06-18 08:37:20|15718.59|15598.59|15718.07|15598.07|15718.94|15598.94|15718.07|15598.07|9
1624005450000|2021-06-18 08:37:30|15717.89|15597.89|15717.84|15597.84|15718.11|15598.11|15717.82|15597.82|8
1624005460000|2021-06-18 08:37:40|15717.85|15597.85|15716.51|15596.51|15718.03|15598.03|15716.51|15596.51|10
1624005470000|2021-06-18 08:37:50|15716.5|15596.5|15717.29|15597.29|15717.29|15597.29|15716.4|15596.4|8
1624005480000|2021-06-18 08:38:00|15717.53|15597.53|15717.39|15597.39|15717.53|15597.53|15717.31|15597.31|7
1624005490000|2021-06-18 08:38:10|15717.52|15597.52|15717.42|15597.42|15717.72|15597.72|15717.42|15597.42|8
1624005500000|2021-06-18 08:38:20|15717.41|15597.41|15716.8|15596.8|15717.41|15597.41|15716.48|15596.48|8
1624005510000|2021-06-18 08:38:30|15716.9|15596.9|15716.27|15596.27|15716.9|15596.9|15716.2|15596.2|8
1624005520000|2021-06-18 08:38:40|15716.11|15596.11|15715.85|15595.85|15716.14|15596.14|15715.85|15595.85|6
1624005530000|2021-06-18 08:38:50|15715.75|15595.75|15716.44|15596.44|15716.44|15596.44|15715.6|15595.6|7
1624005540000|2021-06-18 08:39:00|15716.48|15596.48|15720.3|15600.3|15720.3|15600.3|15716.48|15596.48|10
1624005550000|2021-06-18 08:39:10|15720.33|15600.33|15722.54|15602.54|15722.65|15602.65|15720.33|15600.33|10
1624005560000|2021-06-18 08:39:20|15722.68|15602.68|15725.28|15605.28|15725.28|15605.28|15722.68|15602.68|10
1624005570000|2021-06-18 08:39:30|15725.41|15605.41|15725.13|15605.13|15725.41|15605.41|15725|15605|7
1624005580000|2021-06-18 08:39:40|15724.79|15604.79|15724.87|15604.87|15724.97|15604.97|15724.44|15604.44|8
1624005590000|2021-06-18 08:39:50|15724.88|15604.88|15725.59|15605.59|15725.6|15605.6|15724.88|15604.88|9
1624005600000|2021-06-18 08:40:00|15725.82|15605.82|15726.1|15606.1|15726.1|15606.1|15725.77|15605.77|9
1624005610000|2021-06-18 08:40:10|15726.11|15606.11|15726.18|15606.18|15726.56|15606.56|15725.74|15605.74|10
1624005620000|2021-06-18 08:40:20|15726.2|15606.2|15725.21|15605.21|15726.38|15606.38|15725.21|15605.21|9
1624005630000|2021-06-18 08:40:30|15725.11|15605.11|15725.11|15605.11|15725.73|15605.73|15724.96|15604.96|8
1624005640000|2021-06-18 08:40:40|15725.06|15605.06|15724.98|15604.98|15725.09|15605.09|15724.67|15604.67|9
1624005650000|2021-06-18 08:40:50|15724.85|15604.85|15723.24|15603.24|15724.98|15604.98|15723.24|15603.24|10
1624005660000|2021-06-18 08:41:00|15723.17|15603.17|15723.02|15603.02|15723.52|15603.52|15723.02|15603.02|9
1624005670000|2021-06-18 08:41:10|15723.04|15603.04|15723.21|15603.21|15723.21|15603.21|15722.59|15602.59|9
1624005680000|2021-06-18 08:41:20|15723.33|15603.33|15723.99|15603.99|15724.31|15604.31|15723.33|15603.33|10
1624005690000|2021-06-18 08:41:30|15723.97|15603.97|15725|15605|15725.03|15605.03|15723.84|15603.84|9
1624005700000|2021-06-18 08:41:40|15724.96|15604.96|15725.42|15605.42|15725.42|15605.42|15724.96|15604.96|9
1624005710000|2021-06-18 08:41:50|15725.58|15605.58|15726.03|15606.03|15726.03|15606.03|15725.44|15605.44|7
1624005720000|2021-06-18 08:42:00|15726.2|15606.2|15725.79|15605.79|15726.28|15606.28|15725.79|15605.79|9
1624005730000|2021-06-18 08:42:10|15725.8|15605.8|15725.59|15605.59|15725.81|15605.81|15725.45|15605.45|10
1624005740000|2021-06-18 08:42:20|15725.54|15605.54|15726.31|15606.31|15726.31|15606.31|15725.16|15605.16|10
1624005750000|2021-06-18 08:42:30|15726.6|15606.6|15725.33|15605.33|15726.77|15606.77|15725.33|15605.33|10
1624005760000|2021-06-18 08:42:40|15725.25|15605.25|15724.66|15604.66|15725.25|15605.25|15724.66|15604.66|10
1624005770000|2021-06-18 08:42:50|15724.48|15604.48|15724.02|15604.02|15724.53|15604.53|15724.02|15604.02|10
1624005780000|2021-06-18 08:43:00|15723.79|15603.79|15722.4|15602.4|15723.99|15603.99|15722.35|15602.35|9
1624005790000|2021-06-18 08:43:10|15722.16|15602.16|15721.23|15601.23|15722.16|15602.16|15721.15|15601.15|8
1624005800000|2021-06-18 08:43:20|15720.83|15600.83|15720.21|15600.21|15720.83|15600.83|15720.17|15600.17|9
1624005810000|2021-06-18 08:43:30|15720.22|15600.22|15718.95|15598.95|15720.26|15600.26|15718.95|15598.95|9
1624005820000|2021-06-18 08:43:40|15718.88|15598.88|15717.07|15597.07|15719.19|15599.19|15717.07|15597.07|9
1624005830000|2021-06-18 08:43:50|15717.09|15597.09|15714.54|15594.54|15717.09|15597.09|15714.54|15594.54|7
1624005840000|2021-06-18 08:44:00|15714.24|15594.24|15713.04|15593.04|15714.24|15594.24|15713.04|15593.04|7
1624005850000|2021-06-18 08:44:10|15713.02|15593.02|15708.96|15588.96|15713.02|15593.02|15708.96|15588.96|10
1624005860000|2021-06-18 08:44:20|15708.86|15588.86|15707.6|15587.6|15708.86|15588.86|15707.6|15587.6|10
1624005870000|2021-06-18 08:44:30|15707.57|15587.57|15706.12|15586.12|15707.57|15587.57|15706.09|15586.09|10
1624005880000|2021-06-18 08:44:40|15706.4|15586.4|15705.3|15585.3|15706.53|15586.53|15705|15585|10
1624005890000|2021-06-18 08:44:50|15705.33|15585.33|15705.53|15585.53|15705.59|15585.59|15705.33|15585.33|7
1624005900000|2021-06-18 08:45:00|15705.54|15585.54|15712.77|15592.77|15712.77|15592.77|15705.54|15585.54|10
1624005910000|2021-06-18 08:45:10|15713.48|15593.48|15715.31|15595.31|15715.31|15595.31|15713.48|15593.48|10
1624005920000|2021-06-18 08:45:20|15714.77|15594.77|15716.6|15596.6|15716.7|15596.7|15714.46|15594.46|10
1624005930000|2021-06-18 08:45:30|15717.52|15597.52|15718.77|15598.77|15718.77|15598.77|15717.52|15597.52|10
1624005940000|2021-06-18 08:45:40|15718.62|15598.62|15718.74|15598.74|15719.14|15599.14|15718.62|15598.62|10
1624005950000|2021-06-18 08:45:50|15718.75|15598.75|15718.79|15598.79|15719.22|15599.22|15718.45|15598.45|9
1624005960000|2021-06-18 08:46:00|15718.8|15598.8|15717.96|15597.96|15718.8|15598.8|15717.3|15597.3|9
1624005970000|2021-06-18 08:46:10|15717.99|15597.99|15718.02|15598.02|15718.27|15598.27|15717.99|15597.99|7
1624005980000|2021-06-18 08:46:20|15718|15598|15716.81|15596.81|15718.13|15598.13|15716.48|15596.48|8
1624005990000|2021-06-18 08:46:30|15716.91|15596.91|15717.34|15597.34|15717.47|15597.47|15716.91|15596.91|9
1624006000000|2021-06-18 08:46:40|15717.4|15597.4|15717.41|15597.41|15717.41|15597.41|15717.14|15597.14|9
1624006010000|2021-06-18 08:46:50|15717.38|15597.38|15717.42|15597.42|15717.42|15597.42|15717.29|15597.29|9
1624006020000|2021-06-18 08:47:00|15717.38|15597.38|15710.92|15590.92|15717.57|15597.57|15710.92|15590.92|10
1624006030000|2021-06-18 08:47:10|15710.52|15590.52|15706.3|15586.3|15710.52|15590.52|15706.27|15586.27|9
1624006040000|2021-06-18 08:47:20|15705.75|15585.75|15704.08|15584.08|15705.75|15585.75|15704.07|15584.07|10
1624006050000|2021-06-18 08:47:30|15703.69|15583.69|15700.6|15580.6|15703.69|15583.69|15700.6|15580.6|10
1624006060000|2021-06-18 08:47:40|15698.63|15578.63|15695.26|15575.26|15698.84|15578.84|15695.22|15575.22|10
1624006070000|2021-06-18 08:47:50|15694.84|15574.84|15693.81|15573.81|15695.26|15575.26|15693.81|15573.81|10
1624006080000|2021-06-18 08:48:00|15694.52|15574.52|15696.18|15576.18|15696.18|15576.18|15694.52|15574.52|10
1624006090000|2021-06-18 08:48:10|15696.41|15576.41|15696.48|15576.48|15696.76|15576.76|15695.94|15575.94|9
1624006100000|2021-06-18 08:48:20|15696.59|15576.59|15695.11|15575.11|15696.86|15576.86|15694.82|15574.82|10
1624006110000|2021-06-18 08:48:30|15695.21|15575.21|15694.32|15574.32|15695.75|15575.75|15694.32|15574.32|9
1624006120000|2021-06-18 08:48:40|15693.63|15573.63|15685.33|15565.33|15693.63|15573.63|15685.33|15565.33|10
1624006130000|2021-06-18 08:48:50|15685.13|15565.13|15683.65|15563.65|15685.13|15565.13|15683.42|15563.42|10
1624006140000|2021-06-18 08:49:00|15683.6|15563.6|15684.16|15564.16|15684.16|15564.16|15683.6|15563.6|9
1624006150000|2021-06-18 08:49:10|15684.25|15564.25|15685.89|15565.89|15685.89|15565.89|15684.25|15564.25|10
1624006160000|2021-06-18 08:49:20|15685.38|15565.38|15686.02|15566.02|15686.03|15566.03|15685.38|15565.38|8
1624006170000|2021-06-18 08:49:30|15686.01|15566.01|15685.03|15565.03|15686.16|15566.16|15684.6|15564.6|8
1624006180000|2021-06-18 08:49:40|15684.21|15564.21|15682.6|15562.6|15684.31|15564.31|15682.2|15562.2|9
1624006190000|2021-06-18 08:49:50|15682.68|15562.68|15680.91|15560.91|15682.68|15562.68|15680.91|15560.91|10
1624006200000|2021-06-18 08:50:00|15680.54|15560.54|15678.57|15558.57|15681.95|15561.95|15678|15558|10
1624006210000|2021-06-18 08:50:10|15678.94|15558.94|15680.12|15560.12|15680.12|15560.12|15678.63|15558.63|10
1624006220000|2021-06-18 08:50:20|15680.2|15560.2|15682.66|15562.66|15682.66|15562.66|15680.09|15560.09|10
1624006230000|2021-06-18 08:50:30|15684.11|15564.11|15688.36|15568.36|15688.42|15568.42|15684.11|15564.11|10
1624006240000|2021-06-18 08:50:40|15688.35|15568.35|15692.38|15572.38|15692.52|15572.52|15688.35|15568.35|9
1624006250000|2021-06-18 08:50:50|15692.44|15572.44|15693.03|15573.03|15693.16|15573.16|15692.44|15572.44|10
1624006260000|2021-06-18 08:51:00|15693.44|15573.44|15697.84|15577.84|15697.84|15577.84|15693.44|15573.44|10
1624006270000|2021-06-18 08:51:10|15699.28|15579.28|15701.39|15581.39|15701.39|15581.39|15699.28|15579.28|10
1624006280000|2021-06-18 08:51:20|15701.89|15581.89|15702.9|15582.9|15702.9|15582.9|15701.71|15581.71|10
1624006290000|2021-06-18 08:51:30|15702.94|15582.94|15700.98|15580.98|15703.07|15583.07|15700.86|15580.86|9
1624006300000|2021-06-18 08:51:40|15701.1|15581.1|15703.35|15583.35|15703.35|15583.35|15700.8|15580.8|10
1624006310000|2021-06-18 08:51:50|15703.29|15583.29|15704.91|15584.91|15704.91|15584.91|15703.29|15583.29|8
1624006320000|2021-06-18 08:52:00|15705.62|15585.62|15708.83|15588.83|15708.83|15588.83|15705.56|15585.56|10
1624006330000|2021-06-18 08:52:10|15708.88|15588.88|15712.5|15592.5|15712.5|15592.5|15708.88|15588.88|10
1624006340000|2021-06-18 08:52:20|15712.59|15592.59|15713.43|15593.43|15713.48|15593.48|15711.86|15591.86|10
1624006350000|2021-06-18 08:52:30|15713.45|15593.45|15714.06|15594.06|15714.22|15594.22|15713.27|15593.27|10
1624006360000|2021-06-18 08:52:40|15714.18|15594.18|15714.05|15594.05|15714.18|15594.18|15713.75|15593.75|9
1624006370000|2021-06-18 08:52:50|15714.1|15594.1|15715.34|15595.34|15715.34|15595.34|15714.1|15594.1|7
1624006380000|2021-06-18 08:53:00|15714.48|15594.48|15713.23|15593.23|15714.99|15594.99|15713.23|15593.23|10
1624006390000|2021-06-18 08:53:10|15712.95|15592.95|15711.8|15591.8|15712.95|15592.95|15711.8|15591.8|10
1624006400000|2021-06-18 08:53:20|15711.12|15591.12|15708.35|15588.35|15711.12|15591.12|15708.35|15588.35|10
1624006410000|2021-06-18 08:53:30|15707.78|15587.78|15705.65|15585.65|15707.78|15587.78|15705.65|15585.65|8
1624006420000|2021-06-18 08:53:40|15705.64|15585.64|15705.14|15585.14|15705.76|15585.76|15705.14|15585.14|7
1624006430000|2021-06-18 08:53:50|15705.37|15585.37|15704.6|15584.6|15705.9|15585.9|15704.55|15584.55|9
1624006440000|2021-06-18 08:54:00|15704.51|15584.51|15704.01|15584.01|15704.75|15584.75|15704.01|15584.01|9
1624006450000|2021-06-18 08:54:10|15703.83|15583.83|15700.86|15580.86|15703.89|15583.89|15700.86|15580.86|10
1624006460000|2021-06-18 08:54:20|15700.29|15580.29|15697.52|15577.52|15700.29|15580.29|15697.52|15577.52|10
1624006470000|2021-06-18 08:54:30|15697.45|15577.45|15696.65|15576.65|15697.45|15577.45|15696.65|15576.65|9
1624006480000|2021-06-18 08:54:40|15696.66|15576.66|15695.13|15575.13|15696.66|15576.66|15695.13|15575.13|8
1624006490000|2021-06-18 08:54:50|15695.1|15575.1|15694.13|15574.13|15695.1|15575.1|15694|15574|9
1624006500000|2021-06-18 08:55:00|15693.88|15573.88|15694.06|15574.06|15694.06|15574.06|15693.39|15573.39|10
1624006510000|2021-06-18 08:55:10|15694.57|15574.57|15697.16|15577.16|15697.38|15577.38|15694.57|15574.57|10
1624006520000|2021-06-18 08:55:20|15697.03|15577.03|15695.52|15575.52|15697.03|15577.03|15695.52|15575.52|8
1624006530000|2021-06-18 08:55:30|15695.61|15575.61|15695.23|15575.23|15695.89|15575.89|15695.02|15575.02|9
1624006540000|2021-06-18 08:55:40|15695.31|15575.31|15695.65|15575.65|15695.8|15575.8|15695.15|15575.15|8
1624006550000|2021-06-18 08:55:50|15695.87|15575.87|15697.45|15577.45|15697.45|15577.45|15695.67|15575.67|10
1624006560000|2021-06-18 08:56:00|15697.78|15577.78|15699.58|15579.58|15699.58|15579.58|15697.78|15577.78|8
1624006570000|2021-06-18 08:56:10|15699.76|15579.76|15700.27|15580.27|15700.42|15580.42|15699.76|15579.76|9
1624006580000|2021-06-18 08:56:20|15700.78|15580.78|15702.39|15582.39|15702.39|15582.39|15700.78|15580.78|9
1624006590000|2021-06-18 08:56:30|15702.38|15582.38|15700.59|15580.59|15702.38|15582.38|15700.59|15580.59|10
1624006600000|2021-06-18 08:56:40|15700.42|15580.42|15697.05|15577.05|15700.42|15580.42|15696.94|15576.94|10
1624006610000|2021-06-18 08:56:50|15696.91|15576.91|15691|15571|15696.91|15576.91|15691|15571|10
1624006620000|2021-06-18 08:57:00|15690.83|15570.83|15690.91|15570.91|15690.91|15570.91|15688.86|15568.86|10
1624006630000|2021-06-18 08:57:10|15691.18|15571.18|15692.37|15572.37|15692.86|15572.86|15691.18|15571.18|10
1624006640000|2021-06-18 08:57:20|15692.73|15572.73|15694.18|15574.18|15694.3|15574.3|15692.73|15572.73|9
1624006650000|2021-06-18 08:57:30|15693.2|15573.2|15691.17|15571.17|15693.58|15573.58|15691.17|15571.17|9
1624006660000|2021-06-18 08:57:40|15690.99|15570.99|15687.26|15567.26|15690.99|15570.99|15686.73|15566.73|10
1624006670000|2021-06-18 08:57:50|15687.63|15567.63|15687.76|15567.76|15687.82|15567.82|15687.35|15567.35|10
1624006680000|2021-06-18 08:58:00|15687.64|15567.64|15688.3|15568.3|15688.7|15568.7|15687.63|15567.63|10
1624006690000|2021-06-18 08:58:10|15688.42|15568.42|15690.2|15570.2|15690.2|15570.2|15688.42|15568.42|10
1624006700000|2021-06-18 08:58:20|15690.31|15570.31|15690.19|15570.19|15690.47|15570.47|15689.79|15569.79|8
1624006710000|2021-06-18 08:58:30|15689.96|15569.96|15687.13|15567.13|15689.96|15569.96|15687.13|15567.13|10
1624006720000|2021-06-18 08:58:40|15686.59|15566.59|15684.28|15564.28|15686.59|15566.59|15684.28|15564.28|9
1624006730000|2021-06-18 08:58:50|15684.44|15564.44|15680.44|15560.44|15684.44|15564.44|15680.41|15560.41|10
1624006740000|2021-06-18 08:59:00|15680.15|15560.15|15676.7|15556.7|15680.15|15560.15|15676.7|15556.7|10
1624006750000|2021-06-18 08:59:10|15676.46|15556.46|15677.29|15557.29|15677.29|15557.29|15675.96|15555.96|9
1624006760000|2021-06-18 08:59:20|15677.72|15557.72|15678.9|15558.9|15678.95|15558.95|15677.72|15557.72|10
1624006770000|2021-06-18 08:59:30|15678.99|15558.99|15678.16|15558.16|15678.99|15558.99|15678.16|15558.16|9
1624006780000|2021-06-18 08:59:40|15678.21|15558.21|15679.06|15559.06|15679.17|15559.17|15678.21|15558.21|10
1624006790000|2021-06-18 08:59:50|15679.09|15559.09|15679.33|15559.33|15679.33|15559.33|15679.01|15559.01|10
1624006800000|2021-06-18 09:00:00|15679.38|15559.38|15687.09|15567.09|15687.32|15567.32|15679.38|15559.38|10
1624006810000|2021-06-18 09:00:10|15687.62|15567.62|15690.14|15570.14|15690.48|15570.48|15687.62|15567.62|10
1624006820000|2021-06-18 09:00:20|15689.76|15569.76|15692.7|15572.7|15692.7|15572.7|15689.76|15569.76|10
1624006830000|2021-06-18 09:00:30|15693.81|15573.81|15695.75|15575.75|15695.95|15575.95|15693.78|15573.78|9
1624006840000|2021-06-18 09:00:40|15696.14|15576.14|15696.38|15576.38|15696.76|15576.76|15695.96|15575.96|10
1624006850000|2021-06-18 09:00:50|15695.91|15575.91|15695.93|15575.93|15695.93|15575.93|15695.46|15575.46|10
1624006860000|2021-06-18 09:01:00|15696.01|15576.01|15696.55|15576.55|15696.76|15576.76|15696.01|15576.01|9
1624006870000|2021-06-18 09:01:10|15696.54|15576.54|15695.55|15575.55|15696.54|15576.54|15695.33|15575.33|9
1624006880000|2021-06-18 09:01:20|15695.33|15575.33|15694.14|15574.14|15695.33|15575.33|15694.14|15574.14|10
1624006890000|2021-06-18 09:01:30|15693.99|15573.99|15689.42|15569.42|15693.99|15573.99|15689.42|15569.42|10
1624006900000|2021-06-18 09:01:40|15689.41|15569.41|15687.25|15567.25|15689.41|15569.41|15687.25|15567.25|9
1624006910000|2021-06-18 09:01:50|15686.43|15566.43|15686.25|15566.25|15686.43|15566.43|15685.91|15565.91|10
1624006920000|2021-06-18 09:02:00|15686.51|15566.51|15685.97|15565.97|15686.7|15566.7|15685.73|15565.73|9
1624006930000|2021-06-18 09:02:10|15685.77|15565.77|15680.2|15560.2|15685.77|15565.77|15680.1|15560.1|10
1624006940000|2021-06-18 09:02:20|15679.61|15559.61|15674.46|15554.46|15679.61|15559.61|15673.68|15553.68|10
1624006950000|2021-06-18 09:02:30|15673.78|15553.78|15671.24|15551.24|15673.78|15553.78|15671.24|15551.24|9
1624006960000|2021-06-18 09:02:40|15671.32|15551.32|15669.44|15549.44|15671.32|15551.32|15669.44|15549.44|10
1624006970000|2021-06-18 09:02:50|15669.1|15549.1|15659.46|15539.46|15669.1|15549.1|15659.46|15539.46|10
1624006980000|2021-06-18 09:03:00|15658.2|15538.2|15655.25|15535.25|15658.2|15538.2|15655.25|15535.25|10
1624006990000|2021-06-18 09:03:10|15654.61|15534.61|15653.37|15533.37|15654.61|15534.61|15651.69|15531.69|10
1624007000000|2021-06-18 09:03:20|15650.84|15530.84|15652.46|15532.46|15652.51|15532.51|15650.84|15530.84|10
1624007010000|2021-06-18 09:03:30|15652.85|15532.85|15653.18|15533.18|15653.38|15533.38|15652.7|15532.7|10
1624007020000|2021-06-18 09:03:40|15653.17|15533.17|15652.4|15532.4|15653.22|15533.22|15652.22|15532.22|9
1624007030000|2021-06-18 09:03:50|15651.86|15531.86|15651.22|15531.22|15652.02|15532.02|15650.22|15530.22|10
1624007040000|2021-06-18 09:04:00|15651.07|15531.07|15640.51|15520.51|15651.07|15531.07|15640.51|15520.51|10
1624007050000|2021-06-18 09:04:10|15638.96|15518.96|15635.1|15515.1|15638.96|15518.96|15635.1|15515.1|10
1624007060000|2021-06-18 09:04:20|15634.72|15514.72|15635.28|15515.28|15635.44|15515.44|15634.32|15514.32|10
1624007070000|2021-06-18 09:04:30|15636.46|15516.46|15638.56|15518.56|15638.89|15518.89|15635.66|15515.66|10
1624007080000|2021-06-18 09:04:40|15638.95|15518.95|15639.31|15519.31|15639.31|15519.31|15638.61|15518.61|8
1624007090000|2021-06-18 09:04:50|15639.34|15519.34|15640.46|15520.46|15640.46|15520.46|15639.34|15519.34|10
1624007100000|2021-06-18 09:05:00|15640.47|15520.47|15641.78|15521.78|15641.78|15521.78|15640.3|15520.3|9
1624007110000|2021-06-18 09:05:10|15643.15|15523.15|15645.39|15525.39|15645.39|15525.39|15643.1|15523.1|10
1624007120000|2021-06-18 09:05:20|15645.38|15525.38|15645.77|15525.77|15645.86|15525.86|15645.09|15525.09|9
1624007130000|2021-06-18 09:05:30|15645.53|15525.53|15644.98|15524.98|15645.89|15525.89|15644.98|15524.98|10
1624007140000|2021-06-18 09:05:40|15644.82|15524.82|15645.74|15525.74|15645.74|15525.74|15644.58|15524.58|9
1624007150000|2021-06-18 09:05:50|15645.9|15525.9|15646.94|15526.94|15647.29|15527.29|15645.9|15525.9|10
1624007160000|2021-06-18 09:06:00|15646.61|15526.61|15644.4|15524.4|15646.61|15526.61|15644.4|15524.4|9
1624007170000|2021-06-18 09:06:10|15643.82|15523.82|15639.73|15519.73|15643.82|15523.82|15639.73|15519.73|10
1624007180000|2021-06-18 09:06:20|15638.52|15518.52|15632.11|15512.11|15638.55|15518.55|15632.11|15512.11|8
1624007190000|2021-06-18 09:06:30|15631.7|15511.7|15626.88|15506.88|15631.7|15511.7|15626.88|15506.88|9
1624007200000|2021-06-18 09:06:40|15626.83|15506.83|15624.84|15504.84|15626.91|15506.91|15624.83|15504.83|10
1624007210000|2021-06-18 09:06:50|15625.05|15505.05|15624.76|15504.76|15625.05|15505.05|15624.18|15504.18|10
1624007220000|2021-06-18 09:07:00|15624.97|15504.97|15625.68|15505.68|15625.98|15505.98|15624.93|15504.93|9
1624007230000|2021-06-18 09:07:10|15626.08|15506.08|15629.07|15509.07|15629.07|15509.07|15626.02|15506.02|10
1624007240000|2021-06-18 09:07:20|15629.04|15509.04|15629.95|15509.95|15631.1|15511.1|15629.04|15509.04|10
1624007250000|2021-06-18 09:07:30|15629.83|15509.83|15629.87|15509.87|15629.87|15509.87|15628.76|15508.76|9
1624007260000|2021-06-18 09:07:40|15629.86|15509.86|15626.9|15506.9|15629.86|15509.86|15626.9|15506.9|9
1624007270000|2021-06-18 09:07:50|15626.59|15506.59|15629.34|15509.34|15629.35|15509.35|15626.59|15506.59|10
1624007280000|2021-06-18 09:08:00|15629.55|15509.55|15630.6|15510.6|15630.99|15510.99|15629.55|15509.55|9
1624007290000|2021-06-18 09:08:10|15630.66|15510.66|15634.03|15514.03|15634.13|15514.13|15630.66|15510.66|6
1624007300000|2021-06-18 09:08:20|15635.11|15515.11|15635.7|15515.7|15635.92|15515.92|15634.42|15514.42|10
1624007310000|2021-06-18 09:08:30|15635.85|15515.85|15640.77|15520.77|15640.77|15520.77|15635.85|15515.85|10
1624007320000|2021-06-18 09:08:40|15640.98|15520.98|15642.33|15522.33|15642.67|15522.67|15640.98|15520.98|10
1624007330000|2021-06-18 09:08:50|15642.62|15522.62|15642.77|15522.77|15642.83|15522.83|15642.05|15522.05|10
1624007340000|2021-06-18 09:09:00|15642.82|15522.82|15645.85|15525.85|15645.85|15525.85|15642.82|15522.82|10
1624007350000|2021-06-18 09:09:10|15646.12|15526.12|15647|15527|15647.09|15527.09|15646.12|15526.12|10
1624007360000|2021-06-18 09:09:20|15647.08|15527.08|15647.35|15527.35|15647.89|15527.89|15647.08|15527.08|8
1624007370000|2021-06-18 09:09:30|15646.91|15526.91|15646.28|15526.28|15646.91|15526.91|15646.07|15526.07|8
1624007380000|2021-06-18 09:09:40|15646.11|15526.11|15645.12|15525.12|15646.11|15526.11|15644.83|15524.83|10
1624007390000|2021-06-18 09:09:50|15644.97|15524.97|15644.14|15524.14|15644.97|15524.97|15644.14|15524.14|9
1624007400000|2021-06-18 09:10:00|15644.1|15524.1|15645.05|15525.05|15645.43|15525.43|15643.98|15523.98|9
1624007410000|2021-06-18 09:10:10|15644.94|15524.94|15649.57|15529.57|15649.57|15529.57|15644.94|15524.94|10
1624007420000|2021-06-18 09:10:20|15649.65|15529.65|15649.37|15529.37|15649.81|15529.81|15649.2|15529.2|10
1624007430000|2021-06-18 09:10:30|15649.28|15529.28|15650.89|15530.89|15651.05|15531.05|15649.28|15529.28|10
1624007440000|2021-06-18 09:10:40|15650.47|15530.47|15650.31|15530.31|15650.47|15530.47|15649.58|15529.58|9
1624007450000|2021-06-18 09:10:50|15650.68|15530.68|15652.19|15532.19|15652.26|15532.26|15650.68|15530.68|9
1624007460000|2021-06-18 09:11:00|15652.34|15532.34|15652.7|15532.7|15652.7|15532.7|15652.18|15532.18|10
1624007470000|2021-06-18 09:11:10|15652.41|15532.41|15657.35|15537.35|15657.35|15537.35|15652.41|15532.41|10
1624007480000|2021-06-18 09:11:20|15657.57|15537.57|15658.62|15538.62|15658.68|15538.68|15657.57|15537.57|10
1624007490000|2021-06-18 09:11:30|15659.06|15539.06|15660.85|15540.85|15660.85|15540.85|15659.06|15539.06|10
1624007500000|2021-06-18 09:11:40|15660.96|15540.96|15662.47|15542.47|15662.82|15542.82|15660.96|15540.96|10
1624007510000|2021-06-18 09:11:50|15662.89|15542.89|15663.14|15543.14|15663.37|15543.37|15662.83|15542.83|10
1624007520000|2021-06-18 09:12:00|15663.01|15543.01|15664.29|15544.29|15664.34|15544.34|15662.95|15542.95|9
1624007530000|2021-06-18 09:12:10|15664.53|15544.53|15666.07|15546.07|15666.08|15546.08|15664.53|15544.53|10
1624007540000|2021-06-18 09:12:20|15666.08|15546.08|15666.27|15546.27|15667.44|15547.44|15666.08|15546.08|10
1624007550000|2021-06-18 09:12:30|15666.23|15546.23|15661.96|15541.96|15666.23|15546.23|15661.96|15541.96|10
1624007560000|2021-06-18 09:12:40|15661.35|15541.35|15659.63|15539.63|15661.35|15541.35|15659.48|15539.48|10
1624007570000|2021-06-18 09:12:50|15659.64|15539.64|15659.58|15539.58|15659.64|15539.64|15658.97|15538.97|10
1624007580000|2021-06-18 09:13:00|15659.52|15539.52|15657.31|15537.31|15659.75|15539.75|15657.31|15537.31|10
1624007590000|2021-06-18 09:13:10|15657.75|15537.75|15657.27|15537.27|15657.75|15537.75|15657.24|15537.24|9
1624007600000|2021-06-18 09:13:20|15657.08|15537.08|15653.6|15533.6|15657.1|15537.1|15653.6|15533.6|10
1624007610000|2021-06-18 09:13:30|15653.56|15533.56|15650.66|15530.66|15653.56|15533.56|15650.66|15530.66|10
1624007620000|2021-06-18 09:13:40|15650.26|15530.26|15649.71|15529.71|15650.26|15530.26|15649.6|15529.6|10
1624007630000|2021-06-18 09:13:50|15649.69|15529.69|15650.09|15530.09|15650.09|15530.09|15649.69|15529.69|10
1624007640000|2021-06-18 09:14:00|15650.51|15530.51|15650.41|15530.41|15650.51|15530.51|15649.35|15529.35|10
1624007650000|2021-06-18 09:14:10|15650.45|15530.45|15651.75|15531.75|15651.75|15531.75|15650.45|15530.45|9
1624007660000|2021-06-18 09:14:20|15651.69|15531.69|15651.39|15531.39|15651.69|15531.69|15650.61|15530.61|10
1624007670000|2021-06-18 09:14:30|15651.75|15531.75|15653.32|15533.32|15653.79|15533.79|15651.58|15531.58|10
1624007680000|2021-06-18 09:14:40|15653.44|15533.44|15653.92|15533.92|15653.92|15533.92|15653.38|15533.38|10
1624007690000|2021-06-18 09:14:50|15653.89|15533.89|15651.98|15531.98|15653.89|15533.89|15651.82|15531.82|9
1624007700000|2021-06-18 09:15:00|15652.06|15532.06|15652.6|15532.6|15652.6|15532.6|15651.79|15531.79|8
1624007710000|2021-06-18 09:15:10|15653.22|15533.22|15653.44|15533.44|15653.44|15533.44|15653.13|15533.13|10
1624007720000|2021-06-18 09:15:20|15653.42|15533.42|15655.38|15535.38|15655.47|15535.47|15653.42|15533.42|10
1624007730000|2021-06-18 09:15:30|15655.35|15535.35|15656.54|15536.54|15656.79|15536.79|15655.14|15535.14|10
1624007740000|2021-06-18 09:15:40|15656.77|15536.77|15655.45|15535.45|15656.82|15536.82|15655.45|15535.45|10
1624007750000|2021-06-18 09:15:50|15655.05|15535.05|15653.62|15533.62|15655.05|15535.05|15653.53|15533.53|9
1624007760000|2021-06-18 09:16:00|15653.71|15533.71|15653.98|15533.98|15653.98|15533.98|15653.55|15533.55|9
1624007770000|2021-06-18 09:16:10|15654.09|15534.09|15653.22|15533.22|15654.36|15534.36|15653.22|15533.22|10
1624007780000|2021-06-18 09:16:20|15652.47|15532.47|15651.92|15531.92|15652.76|15532.76|15651.92|15531.92|10
1624007790000|2021-06-18 09:16:30|15651.82|15531.82|15651.98|15531.98|15652.9|15532.9|15651.82|15531.82|10
1624007800000|2021-06-18 09:16:40|15651.45|15531.45|15648.97|15528.97|15651.45|15531.45|15648.97|15528.97|10
1624007810000|2021-06-18 09:16:50|15649.03|15529.03|15648.31|15528.31|15649.03|15529.03|15648.18|15528.18|9
1624007820000|2021-06-18 09:17:00|15648.39|15528.39|15646.11|15526.11|15648.39|15528.39|15646.11|15526.11|10
1624007830000|2021-06-18 09:17:10|15644.75|15524.75|15641.83|15521.83|15644.75|15524.75|15641.83|15521.83|10
1624007840000|2021-06-18 09:17:20|15640.82|15520.82|15631.93|15511.93|15640.82|15520.82|15631.93|15511.93|10
1624007850000|2021-06-18 09:17:30|15631.05|15511.05|15627.6|15507.6|15631.05|15511.05|15627.6|15507.6|10
1624007860000|2021-06-18 09:17:40|15626.81|15506.81|15622.52|15502.52|15626.81|15506.81|15622.52|15502.52|10
1624007870000|2021-06-18 09:17:50|15622.25|15502.25|15623.21|15503.21|15623.22|15503.22|15621.91|15501.91|10
1624007880000|2021-06-18 09:18:00|15623.25|15503.25|15621.15|15501.15|15623.32|15503.32|15621.15|15501.15|10
1624007890000|2021-06-18 09:18:10|15621.38|15501.38|15618.78|15498.78|15621.44|15501.44|15618.78|15498.78|10
1624007900000|2021-06-18 09:18:20|15618.19|15498.19|15612.28|15492.28|15618.19|15498.19|15612.28|15492.28|10
1624007910000|2021-06-18 09:18:30|15612|15492|15606.93|15486.93|15612|15492|15606.93|15486.93|10
1624007920000|2021-06-18 09:18:40|15607.02|15487.02|15608.71|15488.71|15608.71|15488.71|15606.97|15486.97|10
1624007930000|2021-06-18 09:18:50|15608.93|15488.93|15608.47|15488.47|15609.06|15489.06|15608.47|15488.47|10
1624007940000|2021-06-18 09:19:00|15607.73|15487.73|15607.2|15487.2|15607.73|15487.73|15607.01|15487.01|10
1624007950000|2021-06-18 09:19:10|15606.83|15486.83|15606.59|15486.59|15606.83|15486.83|15606.44|15486.44|10
1624007960000|2021-06-18 09:19:20|15606.69|15486.69|15605.4|15485.4|15606.69|15486.69|15605.32|15485.32|10
1624007970000|2021-06-18 09:19:30|15605.41|15485.41|15598.98|15478.98|15605.41|15485.41|15598.98|15478.98|10
1624007980000|2021-06-18 09:19:40|15598.92|15478.92|15596.38|15476.38|15598.92|15478.92|15596.06|15476.06|10
1624007990000|2021-06-18 09:19:50|15594.8|15474.8|15588.98|15468.98|15594.8|15474.8|15588.98|15468.98|10
1624008000000|2021-06-18 09:20:00|15588.63|15468.63|15586.44|15466.44|15588.63|15468.63|15586.37|15466.37|10
1624008010000|2021-06-18 09:20:10|15584.9|15464.9|15581.62|15461.62|15584.96|15464.96|15581.06|15461.06|10
1624008020000|2021-06-18 09:20:20|15582.02|15462.02|15582.26|15462.26|15584.55|15464.55|15582.02|15462.02|10
1624008030000|2021-06-18 09:20:30|15579.44|15459.44|15570.44|15450.44|15579.44|15459.44|15570.44|15450.44|10
1624008040000|2021-06-18 09:20:40|15570.11|15450.11|15562.65|15442.65|15570.11|15450.11|15562.65|15442.65|10
1624008050000|2021-06-18 09:20:50|15561.46|15441.46|15558.83|15438.83|15561.46|15441.46|15558.83|15438.83|9
1624008060000|2021-06-18 09:21:00|15558.71|15438.71|15567.85|15447.85|15567.85|15447.85|15557.81|15437.81|10
1624008070000|2021-06-18 09:21:10|15567.9|15447.9|15575.83|15455.83|15575.83|15455.83|15567.66|15447.66|10
1624008080000|2021-06-18 09:21:20|15575.99|15455.99|15577.27|15457.27|15577.88|15457.88|15575.99|15455.99|10
1624008090000|2021-06-18 09:21:30|15576.9|15456.9|15581.12|15461.12|15581.12|15461.12|15576.51|15456.51|8
1624008100000|2021-06-18 09:21:40|15581.51|15461.51|15592.3|15472.3|15592.3|15472.3|15581.51|15461.51|9
1624008110000|2021-06-18 09:21:50|15592.86|15472.86|15595.05|15475.05|15595.28|15475.28|15592.86|15472.86|10
1624008120000|2021-06-18 09:22:00|15595.06|15475.06|15594.84|15474.84|15595.29|15475.29|15594.42|15474.42|10
1624008130000|2021-06-18 09:22:10|15595.28|15475.28|15594.99|15474.99|15595.97|15475.97|15594.99|15474.99|10
1624008140000|2021-06-18 09:22:20|15594.83|15474.83|15593.66|15473.66|15595.32|15475.32|15593.66|15473.66|10
1624008150000|2021-06-18 09:22:30|15593.62|15473.62|15594.43|15474.43|15594.43|15474.43|15593.62|15473.62|9
1624008160000|2021-06-18 09:22:40|15594.86|15474.86|15594.18|15474.18|15595.06|15475.06|15594.18|15474.18|9
1624008170000|2021-06-18 09:22:50|15594.14|15474.14|15593.58|15473.58|15594.14|15474.14|15593.53|15473.53|9
1624008180000|2021-06-18 09:23:00|15593.54|15473.54|15594.45|15474.45|15594.45|15474.45|15593.54|15473.54|8
1624008190000|2021-06-18 09:23:10|15594.31|15474.31|15594.77|15474.77|15595.41|15475.41|15594.31|15474.31|8
1624008200000|2021-06-18 09:23:20|15594.73|15474.73|15594.61|15474.61|15595.06|15475.06|15594.28|15474.28|10
1624008210000|2021-06-18 09:23:30|15595.03|15475.03|15588.23|15468.23|15595.03|15475.03|15588.23|15468.23|10
1624008220000|2021-06-18 09:23:40|15588.59|15468.59|15586.79|15466.79|15588.59|15468.59|15586.39|15466.39|10
1624008230000|2021-06-18 09:23:50|15586.49|15466.49|15586.38|15466.38|15586.49|15466.49|15586.03|15466.03|9
1624008240000|2021-06-18 09:24:00|15586.16|15466.16|15584.39|15464.39|15586.16|15466.16|15584.3|15464.3|9
1624008250000|2021-06-18 09:24:10|15584.82|15464.82|15587.99|15467.99|15587.99|15467.99|15584.77|15464.77|10
1624008260000|2021-06-18 09:24:20|15588.01|15468.01|15591.04|15471.04|15591.04|15471.04|15588.01|15468.01|10
1624008270000|2021-06-18 09:24:30|15591.03|15471.03|15592.63|15472.63|15592.63|15472.63|15590.81|15470.81|10
1624008280000|2021-06-18 09:24:40|15592.43|15472.43|15592.9|15472.9|15593.18|15473.18|15592.25|15472.25|9
1624008290000|2021-06-18 09:24:50|15592.97|15472.97|15593.22|15473.22|15593.22|15473.22|15592.97|15472.97|9
1624008300000|2021-06-18 09:25:00|15592.96|15472.96|15592.7|15472.7|15593.04|15473.04|15592.67|15472.67|9
1624008310000|2021-06-18 09:25:10|15592.66|15472.66|15592.44|15472.44|15593.46|15473.46|15592.43|15472.43|9
1624008320000|2021-06-18 09:25:20|15592.08|15472.08|15588.77|15468.77|15592.08|15472.08|15588.7|15468.7|10
1624008330000|2021-06-18 09:25:30|15588.75|15468.75|15587.7|15467.7|15588.75|15468.75|15587.7|15467.7|8
1624008340000|2021-06-18 09:25:40|15587.78|15467.78|15588|15468|15588.34|15468.34|15587.72|15467.72|8
1624008350000|2021-06-18 09:25:50|15587.33|15467.33|15587.12|15467.12|15587.41|15467.41|15586.86|15466.86|9
1624008360000|2021-06-18 09:26:00|15586.66|15466.66|15583.35|15463.35|15586.66|15466.66|15583.35|15463.35|10
1624008370000|2021-06-18 09:26:10|15583.16|15463.16|15580.07|15460.07|15583.16|15463.16|15579.87|15459.87|10
1624008380000|2021-06-18 09:26:20|15580.34|15460.34|15582.5|15462.5|15582.5|15462.5|15580.34|15460.34|9
1624008390000|2021-06-18 09:26:30|15583.27|15463.27|15582.45|15462.45|15583.39|15463.39|15582.45|15462.45|10
1624008400000|2021-06-18 09:26:40|15582.14|15462.14|15578.14|15458.14|15582.14|15462.14|15578.14|15458.14|10
1624008410000|2021-06-18 09:26:50|15577.64|15457.64|15576.76|15456.76|15577.79|15457.79|15576.76|15456.76|10
1624008420000|2021-06-18 09:27:00|15576.28|15456.28|15568.79|15448.79|15576.28|15456.28|15568.79|15448.79|10
1624008430000|2021-06-18 09:27:10|15568.56|15448.56|15564.67|15444.67|15568.56|15448.56|15564.35|15444.35|10
1624008440000|2021-06-18 09:27:20|15564.8|15444.8|15563.89|15443.89|15565.68|15445.68|15563.89|15443.89|10
1624008450000|2021-06-18 09:27:30|15563.39|15443.39|15562.78|15442.78|15563.39|15443.39|15562.28|15442.28|10
1624008460000|2021-06-18 09:27:40|15562.85|15442.85|15567.02|15447.02|15567.02|15447.02|15562.71|15442.71|10
1624008470000|2021-06-18 09:27:50|15566.99|15446.99|15565.92|15445.92|15566.99|15446.99|15565.61|15445.61|10
1624008480000|2021-06-18 09:28:00|15565.84|15445.84|15566.46|15446.46|15566.55|15446.55|15564.79|15444.79|10
1624008490000|2021-06-18 09:28:10|15566.61|15446.61|15568.49|15448.49|15568.49|15448.49|15566.61|15446.61|10
1624008500000|2021-06-18 09:28:20|15568.56|15448.56|15569.54|15449.54|15569.78|15449.78|15568.56|15448.56|10
1624008510000|2021-06-18 09:28:30|15569.93|15449.93|15565.96|15445.96|15569.93|15449.93|15565.96|15445.96|10
1624008520000|2021-06-18 09:28:40|15565.87|15445.87|15557.52|15437.52|15565.87|15445.87|15557.52|15437.52|10
1624008530000|2021-06-18 09:28:50|15557.8|15437.8|15554.09|15434.09|15557.8|15437.8|15553.79|15433.79|10
1624008540000|2021-06-18 09:29:00|15554.24|15434.24|15556.43|15436.43|15557.26|15437.26|15554.24|15434.24|10
1624008550000|2021-06-18 09:29:10|15556.09|15436.09|15556.09|15436.09|15556.09|15436.09|15555.1|15435.1|10
1624008560000|2021-06-18 09:29:20|15556.11|15436.11|15558.58|15438.58|15558.58|15438.58|15556|15436|9
1624008570000|2021-06-18 09:29:30|15558.39|15438.39|15557.43|15437.43|15558.39|15438.39|15556.62|15436.62|10
1624008580000|2021-06-18 09:29:40|15557.38|15437.38|15558.58|15438.58|15558.79|15438.79|15557.38|15437.38|10
1624008590000|2021-06-18 09:29:50|15558.36|15438.36|15560.38|15440.38|15561.24|15441.24|15558.36|15438.36|10
1624008600000|2021-06-18 09:30:00|15560.14|15440.14|15559.66|15439.66|15560.4|15440.4|15559.33|15439.33|10
1624008610000|2021-06-18 09:30:10|15559.01|15439.01|15555.3|15435.3|15560.11|15440.11|15555.3|15435.3|10
1624008620000|2021-06-18 09:30:20|15554.98|15434.98|15555.15|15435.15|15555.3|15435.3|15554.66|15434.66|9
1624008630000|2021-06-18 09:30:30|15554.71|15434.71|15552.84|15432.84|15554.82|15434.82|15552.84|15432.84|10
1624008640000|2021-06-18 09:30:40|15552.79|15432.79|15551.76|15431.76|15552.79|15432.79|15551.6|15431.6|10
1624008650000|2021-06-18 09:30:50|15550.98|15430.98|15549.56|15429.56|15551.75|15431.75|15549.56|15429.56|10
1624008660000|2021-06-18 09:31:00|15549.71|15429.71|15548.74|15428.74|15549.71|15429.71|15547.19|15427.19|10
1624008670000|2021-06-18 09:31:10|15549.05|15429.05|15550.69|15430.69|15550.69|15430.69|15548.61|15428.61|10
1624008680000|2021-06-18 09:31:20|15550.86|15430.86|15550.93|15430.93|15551.19|15431.19|15550.24|15430.24|9
1624008690000|2021-06-18 09:31:30|15551.35|15431.35|15552.81|15432.81|15552.83|15432.83|15551.35|15431.35|10
1624008700000|2021-06-18 09:31:40|15552.72|15432.72|15555.42|15435.42|15555.44|15435.44|15552.72|15432.72|10
1624008710000|2021-06-18 09:31:50|15556.55|15436.55|15561.57|15441.57|15561.57|15441.57|15556.55|15436.55|10
1624008720000|2021-06-18 09:32:00|15561.86|15441.86|15564.62|15444.62|15564.62|15444.62|15561.86|15441.86|10
1624008730000|2021-06-18 09:32:10|15564.94|15444.94|15565.86|15445.86|15566.17|15446.17|15564.94|15444.94|9
1624008740000|2021-06-18 09:32:20|15565.82|15445.82|15566.01|15446.01|15566.33|15446.33|15565.51|15445.51|10
1624008750000|2021-06-18 09:32:30|15565.64|15445.64|15563.4|15443.4|15565.64|15445.64|15563.4|15443.4|10
1624008760000|2021-06-18 09:32:40|15563.01|15443.01|15562.7|15442.7|15563.35|15443.35|15562.37|15442.37|10
1624008770000|2021-06-18 09:32:50|15563.45|15443.45|15564.55|15444.55|15564.55|15444.55|15563.39|15443.39|10
1624008780000|2021-06-18 09:33:00|15564.57|15444.57|15565.07|15445.07|15565.07|15445.07|15564.45|15444.45|10
1624008790000|2021-06-18 09:33:10|15564.88|15444.88|15568.23|15448.23|15568.23|15448.23|15564.54|15444.54|10
1624008800000|2021-06-18 09:33:20|15568.63|15448.63|15569.6|15449.6|15569.6|15449.6|15568.63|15448.63|10
1624008810000|2021-06-18 09:33:30|15569.47|15449.47|15573.02|15453.02|15573.02|15453.02|15569.47|15449.47|10
1624008820000|2021-06-18 09:33:40|15573.11|15453.11|15572.58|15452.58|15573.11|15453.11|15572.48|15452.48|10
1624008830000|2021-06-18 09:33:50|15572.62|15452.62|15571.84|15451.84|15573.03|15453.03|15571.84|15451.84|8
1624008840000|2021-06-18 09:34:00|15571.42|15451.42|15574.14|15454.14|15574.14|15454.14|15571.4|15451.4|10
1624008850000|2021-06-18 09:34:10|15573.72|15453.72|15573.05|15453.05|15574.19|15454.19|15573|15453|10
1624008860000|2021-06-18 09:34:20|15573.04|15453.04|15571.14|15451.14|15573.04|15453.04|15571.12|15451.12|10
1624008870000|2021-06-18 09:34:30|15571.37|15451.37|15570.97|15450.97|15571.6|15451.6|15570.63|15450.63|8
1624008880000|2021-06-18 09:34:40|15571.08|15451.08|15569.46|15449.46|15571.08|15451.08|15569.46|15449.46|10
1624008890000|2021-06-18 09:34:50|15569.44|15449.44|15566.69|15446.69|15569.44|15449.44|15566.69|15446.69|9
1624008900000|2021-06-18 09:35:00|15566.59|15446.59|15565.02|15445.02|15566.59|15446.59|15564.98|15444.98|10
1624008910000|2021-06-18 09:35:10|15565.18|15445.18|15564.42|15444.42|15565.45|15445.45|15564.42|15444.42|10
1624008920000|2021-06-18 09:35:20|15564.1|15444.1|15559.41|15439.41|15564.1|15444.1|15559.41|15439.41|10
1624008930000|2021-06-18 09:35:30|15559.25|15439.25|15556.85|15436.85|15559.37|15439.37|15556.85|15436.85|9
1624008940000|2021-06-18 09:35:40|15557.4|15437.4|15553.51|15433.51|15557.4|15437.4|15553.51|15433.51|10
1624008950000|2021-06-18 09:35:50|15552.89|15432.89|15547.48|15427.48|15552.89|15432.89|15547.48|15427.48|10
1624008960000|2021-06-18 09:36:00|15547.84|15427.84|15543.21|15423.21|15547.84|15427.84|15543.21|15423.21|10
1624008970000|2021-06-18 09:36:10|15543.55|15423.55|15540.44|15420.44|15543.55|15423.55|15540.44|15420.44|10
1624008980000|2021-06-18 09:36:20|15540.95|15420.95|15540.95|15420.95|15540.95|15420.95|15540.66|15420.66|10
1624008990000|2021-06-18 09:36:30|15541.76|15421.76|15544.33|15424.33|15544.33|15424.33|15541.76|15421.76|10
1624009000000|2021-06-18 09:36:40|15544.42|15424.42|15548.45|15428.45|15548.45|15428.45|15544.42|15424.42|9
1624009010000|2021-06-18 09:36:50|15548.28|15428.28|15543.79|15423.79|15548.28|15428.28|15543.79|15423.79|10
1624009020000|2021-06-18 09:37:00|15543.69|15423.69|15540.6|15420.6|15543.69|15423.69|15540.6|15420.6|10
1624009030000|2021-06-18 09:37:10|15540.47|15420.47|15539.92|15419.92|15540.47|15420.47|15539.52|15419.52|10
1624009040000|2021-06-18 09:37:20|15540.13|15420.13|15540.59|15420.59|15540.68|15420.68|15540.13|15420.13|10
1624009050000|2021-06-18 09:37:30|15540.56|15420.56|15539.26|15419.26|15541.42|15421.42|15539.26|15419.26|10
1624009060000|2021-06-18 09:37:40|15539.48|15419.48|15541.09|15421.09|15541.28|15421.28|15539.03|15419.03|10
1624009070000|2021-06-18 09:37:50|15541.56|15421.56|15544.32|15424.32|15544.32|15424.32|15541.56|15421.56|9
1624009080000|2021-06-18 09:38:00|15544.56|15424.56|15545.08|15425.08|15545.42|15425.42|15544.56|15424.56|10
1624009090000|2021-06-18 09:38:10|15545.18|15425.18|15543.42|15423.42|15545.51|15425.51|15543.42|15423.42|10
1624009100000|2021-06-18 09:38:20|15543.02|15423.02|15542.94|15422.94|15543.26|15423.26|15542.68|15422.68|10
1624009110000|2021-06-18 09:38:30|15542.43|15422.43|15537.17|15417.17|15542.43|15422.43|15537.17|15417.17|10
1624009120000|2021-06-18 09:38:40|15536.4|15416.4|15534.51|15414.51|15536.4|15416.4|15534.51|15414.51|8
1624009130000|2021-06-18 09:38:50|15533.67|15413.67|15532.87|15412.87|15534.08|15414.08|15532.87|15412.87|10
1624009140000|2021-06-18 09:39:00|15532.48|15412.48|15528.94|15408.94|15532.48|15412.48|15528.94|15408.94|10
1624009150000|2021-06-18 09:39:10|15528.59|15408.59|15525.7|15405.7|15528.59|15408.59|15525.55|15405.55|9
1624009160000|2021-06-18 09:39:20|15525.86|15405.86|15527.84|15407.84|15527.85|15407.85|15525.86|15405.86|9
1624009170000|2021-06-18 09:39:30|15527.52|15407.52|15524.8|15404.8|15528.22|15408.22|15524.8|15404.8|10
1624009180000|2021-06-18 09:39:40|15524.71|15404.71|15519.33|15399.33|15524.87|15404.87|15519.33|15399.33|10
1624009190000|2021-06-18 09:39:50|15519.2|15399.2|15517.06|15397.06|15519.2|15399.2|15515.93|15395.93|10
1624009200000|2021-06-18 09:40:00|15517.59|15397.59|15522.11|15402.11|15522.11|15402.11|15517.56|15397.56|10
1624009210000|2021-06-18 09:40:10|15522.28|15402.28|15523.88|15403.88|15524.08|15404.08|15522.28|15402.28|10
1624009220000|2021-06-18 09:40:20|15524.69|15404.69|15525.4|15405.4|15526.97|15406.97|15524.69|15404.69|10
1624009230000|2021-06-18 09:40:30|15525.12|15405.12|15520.43|15400.43|15525.12|15405.12|15520.43|15400.43|9
1624009240000|2021-06-18 09:40:40|15520.39|15400.39|15517.89|15397.89|15520.39|15400.39|15517.89|15397.89|7
1624009250000|2021-06-18 09:40:50|15517.73|15397.73|15514.8|15394.8|15517.73|15397.73|15514.8|15394.8|10
1624009260000|2021-06-18 09:41:00|15514.62|15394.62|15513.51|15393.51|15514.62|15394.62|15513.39|15393.39|10
1624009270000|2021-06-18 09:41:10|15513.25|15393.25|15508.39|15388.39|15513.97|15393.97|15508.39|15388.39|10
1624009280000|2021-06-18 09:41:20|15507.68|15387.68|15499.45|15379.45|15507.68|15387.68|15499.45|15379.45|10
1624009290000|2021-06-18 09:41:30|15499.58|15379.58|15501.06|15381.06|15501.08|15381.08|15498.86|15378.86|10
1624009300000|2021-06-18 09:41:40|15501.47|15381.47|15503.36|15383.36|15503.36|15383.36|15501.47|15381.47|10
1624009310000|2021-06-18 09:41:50|15504.14|15384.14|15510.1|15390.1|15510.1|15390.1|15504.14|15384.14|10
1624009320000|2021-06-18 09:42:00|15510.19|15390.19|15510.38|15390.38|15510.88|15390.88|15510.04|15390.04|10
1624009330000|2021-06-18 09:42:10|15510.56|15390.56|15510.34|15390.34|15510.99|15390.99|15510.03|15390.03|9
1624009340000|2021-06-18 09:42:20|15511.38|15391.38|15514.22|15394.22|15514.22|15394.22|15511.32|15391.32|9
1624009350000|2021-06-18 09:42:30|15514.46|15394.46|15515.86|15395.86|15516.07|15396.07|15514.46|15394.46|8
1624009360000|2021-06-18 09:42:40|15515.07|15395.07|15515.29|15395.29|15515.55|15395.55|15515.07|15395.07|10
1624009370000|2021-06-18 09:42:50|15515.37|15395.37|15515.79|15395.79|15516.02|15396.02|15515.34|15395.34|9
1624009380000|2021-06-18 09:43:00|15515.94|15395.94|15517.15|15397.15|15517.15|15397.15|15515.94|15395.94|9
1624009390000|2021-06-18 09:43:10|15517.5|15397.5|15518.13|15398.13|15518.13|15398.13|15517.5|15397.5|9
1624009400000|2021-06-18 09:43:20|15518.15|15398.15|15519.38|15399.38|15519.38|15399.38|15518.15|15398.15|9
1624009410000|2021-06-18 09:43:30|15519.15|15399.15|15517.43|15397.43|15519.15|15399.15|15517.38|15397.38|9
1624009420000|2021-06-18 09:43:40|15517.46|15397.46|15515.66|15395.66|15517.46|15397.46|15515.66|15395.66|10
1624009430000|2021-06-18 09:43:50|15515.44|15395.44|15512.63|15392.63|15515.44|15395.44|15512.63|15392.63|8
1624009440000|2021-06-18 09:44:00|15512.3|15392.3|15507.76|15387.76|15512.3|15392.3|15507.65|15387.65|10
1624009450000|2021-06-18 09:44:10|15507.28|15387.28|15507.63|15387.63|15507.87|15387.87|15507.02|15387.02|10
1624009460000|2021-06-18 09:44:20|15507.53|15387.53|15504.47|15384.47|15508.29|15388.29|15504.28|15384.28|10
1624009470000|2021-06-18 09:44:30|15503.85|15383.85|15501.1|15381.1|15503.85|15383.85|15501.1|15381.1|10
1624009480000|2021-06-18 09:44:40|15501.5|15381.5|15499.1|15379.1|15501.5|15381.5|15499.1|15379.1|10
1624009490000|2021-06-18 09:44:50|15498.82|15378.82|15496.3|15376.3|15498.82|15378.82|15495.82|15375.82|10
1624009500000|2021-06-18 09:45:00|15496.2|15376.2|15494.34|15374.34|15496.23|15376.23|15494.27|15374.27|10
1624009510000|2021-06-18 09:45:10|15494.18|15374.18|15498.36|15378.36|15498.36|15378.36|15494.18|15374.18|9
1624009520000|2021-06-18 09:45:20|15497.8|15377.8|15500.46|15380.46|15500.64|15380.64|15497.8|15377.8|10
1624009530000|2021-06-18 09:45:30|15501.28|15381.28|15501.61|15381.61|15501.61|15381.61|15500.88|15380.88|10
1624009540000|2021-06-18 09:45:40|15501.97|15381.97|15503.68|15383.68|15503.76|15383.76|15501.96|15381.96|10
1624009550000|2021-06-18 09:45:50|15503.54|15383.54|15505.58|15385.58|15505.72|15385.72|15503.08|15383.08|10
1624009560000|2021-06-18 09:46:00|15505.39|15385.39|15505.94|15385.94|15506.25|15386.25|15504.99|15384.99|10
1624009570000|2021-06-18 09:46:10|15506.1|15386.1|15506.66|15386.66|15506.66|15386.66|15505.85|15385.85|9
1624009580000|2021-06-18 09:46:20|15506.67|15386.67|15507.56|15387.56|15507.56|15387.56|15506.67|15386.67|10
1624009590000|2021-06-18 09:46:30|15507.43|15387.43|15506.19|15386.19|15507.81|15387.81|15506.11|15386.11|10
1624009600000|2021-06-18 09:46:40|15506.1|15386.1|15500.89|15380.89|15506.1|15386.1|15500.89|15380.89|9
1624009610000|2021-06-18 09:46:50|15501.36|15381.36|15500.87|15380.87|15501.36|15381.36|15500.7|15380.7|9
1624009620000|2021-06-18 09:47:00|15500.74|15380.74|15501.66|15381.66|15501.7|15381.7|15500.74|15380.74|9
1624009630000|2021-06-18 09:47:10|15501.93|15381.93|15503.69|15383.69|15503.69|15383.69|15501.93|15381.93|9
1624009640000|2021-06-18 09:47:20|15503.73|15383.73|15505.02|15385.02|15505.02|15385.02|15503.73|15383.73|10
1624009650000|2021-06-18 09:47:30|15505.25|15385.25|15506.45|15386.45|15506.51|15386.51|15505.25|15385.25|8
1624009660000|2021-06-18 09:47:40|15506.55|15386.55|15512.48|15392.48|15512.48|15392.48|15506.55|15386.55|10
1624009670000|2021-06-18 09:47:50|15513.75|15393.75|15514.26|15394.26|15515.5|15395.5|15513.75|15393.75|10
1624009680000|2021-06-18 09:48:00|15514.22|15394.22|15512.96|15392.96|15514.22|15394.22|15512.74|15392.74|10
1624009690000|2021-06-18 09:48:10|15513.19|15393.19|15514.4|15394.4|15514.4|15394.4|15513|15393|10
1624009700000|2021-06-18 09:48:20|15513.95|15393.95|15519.51|15399.51|15519.51|15399.51|15513.95|15393.95|10
1624009710000|2021-06-18 09:48:30|15519.67|15399.67|15520.07|15400.07|15520.53|15400.53|15519.67|15399.67|9
1624009720000|2021-06-18 09:48:40|15519.94|15399.94|15518.45|15398.45|15519.94|15399.94|15518.28|15398.28|8
1624009730000|2021-06-18 09:48:50|15518.16|15398.16|15515.88|15395.88|15518.21|15398.21|15515.88|15395.88|10
1624009740000|2021-06-18 09:49:00|15515.85|15395.85|15516.04|15396.04|15516.33|15396.33|15515.74|15395.74|10
1624009750000|2021-06-18 09:49:10|15516.09|15396.09|15518.75|15398.75|15518.75|15398.75|15516.09|15396.09|10
1624009760000|2021-06-18 09:49:20|15518.7|15398.7|15517.33|15397.33|15518.86|15398.86|15517.33|15397.33|10
1624009770000|2021-06-18 09:49:30|15517.25|15397.25|15517.64|15397.64|15517.64|15397.64|15516.61|15396.61|9
1624009780000|2021-06-18 09:49:40|15517.58|15397.58|15521.58|15401.58|15521.58|15401.58|15517.58|15397.58|10
1624009790000|2021-06-18 09:49:50|15521.84|15401.84|15522.26|15402.26|15522.68|15402.68|15521.84|15401.84|10
1624009800000|2021-06-18 09:50:00|15523.21|15403.21|15526.47|15406.47|15526.47|15406.47|15523.19|15403.19|10
1624009810000|2021-06-18 09:50:10|15526.78|15406.78|15526.59|15406.59|15528.03|15408.03|15525.22|15405.22|10
1624009820000|2021-06-18 09:50:20|15525.92|15405.92|15521.62|15401.62|15525.92|15405.92|15521.62|15401.62|10
1624009830000|2021-06-18 09:50:30|15521.89|15401.89|15519.79|15399.79|15521.9|15401.9|15519.79|15399.79|8
1624009840000|2021-06-18 09:50:40|15519.48|15399.48|15517.34|15397.34|15519.48|15399.48|15517.34|15397.34|9
1624009850000|2021-06-18 09:50:50|15517.35|15397.35|15517.57|15397.57|15517.6|15397.6|15517.04|15397.04|9
1624009860000|2021-06-18 09:51:00|15517.56|15397.56|15514.4|15394.4|15517.66|15397.66|15514.4|15394.4|10
1624009870000|2021-06-18 09:51:10|15514|15394|15508.9|15388.9|15514|15394|15508.9|15388.9|10
1624009880000|2021-06-18 09:51:20|15508.78|15388.78|15503.89|15383.89|15508.78|15388.78|15503.89|15383.89|9
1624009890000|2021-06-18 09:51:30|15502.2|15382.2|15497.67|15377.67|15502.42|15382.42|15497.61|15377.61|10
1624009900000|2021-06-18 09:51:40|15497.43|15377.43|15500.05|15380.05|15500.05|15380.05|15497.41|15377.41|10
1624009910000|2021-06-18 09:51:50|15500.12|15380.12|15498.01|15378.01|15500.12|15380.12|15497.67|15377.67|10
1624009920000|2021-06-18 09:52:00|15497.92|15377.92|15498.38|15378.38|15498.83|15378.83|15497.63|15377.63|10
1624009930000|2021-06-18 09:52:10|15498.98|15378.98|15500.1|15380.1|15500.2|15380.2|15498.88|15378.88|10
1624009940000|2021-06-18 09:52:20|15500.31|15380.31|15501.31|15381.31|15501.31|15381.31|15500.1|15380.1|9
1624009950000|2021-06-18 09:52:30|15501.2|15381.2|15502.21|15382.21|15502.21|15382.21|15501.2|15381.2|9
1624009960000|2021-06-18 09:52:40|15503.21|15383.21|15504.53|15384.53|15504.53|15384.53|15503.21|15383.21|8
1624009970000|2021-06-18 09:52:50|15505.15|15385.15|15504.7|15384.7|15505.34|15385.34|15504.66|15384.66|9
1624009980000|2021-06-18 09:53:00|15504.57|15384.57|15503.15|15383.15|15504.84|15384.84|15503.15|15383.15|10
1624009990000|2021-06-18 09:53:10|15502.16|15382.16|15498.07|15378.07|15502.16|15382.16|15498.07|15378.07|10
1624010000000|2021-06-18 09:53:20|15497.83|15377.83|15496.52|15376.52|15498.17|15378.17|15496.52|15376.52|10
1624010010000|2021-06-18 09:53:30|15495.88|15375.88|15494.03|15374.03|15495.88|15375.88|15494.03|15374.03|9
1624010020000|2021-06-18 09:53:40|15492.22|15372.22|15484.93|15364.93|15492.22|15372.22|15484.53|15364.53|10
1624010030000|2021-06-18 09:53:50|15484.63|15364.63|15469.9|15349.9|15484.75|15364.75|15469.9|15349.9|10
1624010040000|2021-06-18 09:54:00|15468.84|15348.84|15459.84|15339.84|15468.84|15348.84|15459.84|15339.84|10
1624010050000|2021-06-18 09:54:10|15458.93|15338.93|15453.17|15333.17|15458.93|15338.93|15453.17|15333.17|10
1624010060000|2021-06-18 09:54:20|15452.76|15332.76|15449.84|15329.84|15452.76|15332.76|15449.84|15329.84|10
1624010070000|2021-06-18 09:54:30|15450.02|15330.02|15451.35|15331.35|15451.67|15331.67|15450.02|15330.02|10
1624010080000|2021-06-18 09:54:40|15451.42|15331.42|15445.51|15325.51|15451.42|15331.42|15445.51|15325.51|10
1624010090000|2021-06-18 09:54:50|15446.09|15326.09|15447.66|15327.66|15447.82|15327.82|15446.05|15326.05|10
1624010100000|2021-06-18 09:55:00|15448.47|15328.47|15454.99|15334.99|15454.99|15334.99|15448.47|15328.47|10
1624010110000|2021-06-18 09:55:10|15455.39|15335.39|15460.76|15340.76|15460.76|15340.76|15455.39|15335.39|10
1624010120000|2021-06-18 09:55:20|15462.08|15342.08|15458.82|15338.82|15462.08|15342.08|15458.72|15338.72|10
1624010130000|2021-06-18 09:55:30|15458.26|15338.26|15452.26|15332.26|15458.45|15338.45|15452.26|15332.26|9
1624010140000|2021-06-18 09:55:40|15451.99|15331.99|15449.73|15329.73|15451.99|15331.99|15449.26|15329.26|10
1624010150000|2021-06-18 09:55:50|15449.82|15329.82|15450.01|15330.01|15450.01|15330.01|15449.13|15329.13|10
1624010160000|2021-06-18 09:56:00|15450.45|15330.45|15453.86|15333.86|15453.86|15333.86|15450.45|15330.45|10
1624010170000|2021-06-18 09:56:10|15454.34|15334.34|15455.7|15335.7|15455.7|15335.7|15454.28|15334.28|10
1624010180000|2021-06-18 09:56:20|15455.47|15335.47|15456.01|15336.01|15456.19|15336.19|15455.08|15335.08|10
1624010190000|2021-06-18 09:56:30|15455.89|15335.89|15455.95|15335.95|15456.54|15336.54|15455.6|15335.6|10
1624010200000|2021-06-18 09:56:40|15455.85|15335.85|15452.83|15332.83|15455.85|15335.85|15452.83|15332.83|10
1624010210000|2021-06-18 09:56:50|15451.77|15331.77|15449.06|15329.06|15451.77|15331.77|15449.06|15329.06|10
1624010220000|2021-06-18 09:57:00|15448.75|15328.75|15446.47|15326.47|15448.75|15328.75|15446.18|15326.18|10
1624010230000|2021-06-18 09:57:10|15447.03|15327.03|15447.16|15327.16|15447.71|15327.71|15447.03|15327.03|10
1624010240000|2021-06-18 09:57:20|15446.98|15326.98|15445.63|15325.63|15446.98|15326.98|15445.31|15325.31|10
1624010250000|2021-06-18 09:57:30|15445.58|15325.58|15442.73|15322.73|15445.6|15325.6|15442.73|15322.73|10
1624010260000|2021-06-18 09:57:40|15442.43|15322.43|15442.78|15322.78|15442.78|15322.78|15441.68|15321.68|10
1624010270000|2021-06-18 09:57:50|15443.38|15323.38|15443.07|15323.07|15443.73|15323.73|15442.82|15322.82|10
1624010280000|2021-06-18 09:58:00|15442.49|15322.49|15442.96|15322.96|15443.09|15323.09|15442.22|15322.22|9
1624010290000|2021-06-18 09:58:10|15442.9|15322.9|15446.09|15326.09|15446.09|15326.09|15442.68|15322.68|10
1624010300000|2021-06-18 09:58:20|15446.3|15326.3|15447.65|15327.65|15447.66|15327.66|15446.3|15326.3|9
1624010310000|2021-06-18 09:58:30|15447.75|15327.75|15452.65|15332.65|15452.65|15332.65|15447.75|15327.75|9
1624010320000|2021-06-18 09:58:40|15452.68|15332.68|15453.3|15333.3|15453.36|15333.36|15452.68|15332.68|10
1624010330000|2021-06-18 09:58:50|15453.2|15333.2|15453.9|15333.9|15453.9|15333.9|15453.2|15333.2|9
1624010340000|2021-06-18 09:59:00|15453.99|15333.99|15454.14|15334.14|15454.14|15334.14|15453.88|15333.88|6
1624010350000|2021-06-18 09:59:10|15454.29|15334.29|15456.51|15336.51|15456.51|15336.51|15454.29|15334.29|9
1624010360000|2021-06-18 09:59:20|15456.35|15336.35|15454.38|15334.38|15456.53|15336.53|15454.38|15334.38|10
1624010370000|2021-06-18 09:59:30|15454.1|15334.1|15452.21|15332.21|15454.17|15334.17|15452.08|15332.08|10
1624010380000|2021-06-18 09:59:40|15451.99|15331.99|15451|15331|15451.99|15331.99|15451|15331|9
1624010390000|2021-06-18 09:59:50|15451.06|15331.06|15448.38|15328.38|15451.06|15331.06|15448.38|15328.38|10
1624010400000|2021-06-18 10:00:00|15448.4|15328.4|15448.17|15328.17|15449.81|15329.81|15448.17|15328.17|10
1624010410000|2021-06-18 10:00:10|15448.06|15328.06|15441.38|15321.38|15448.06|15328.06|15441.38|15321.38|10
1624010420000|2021-06-18 10:00:20|15439.85|15319.85|15427.5|15307.5|15439.85|15319.85|15427.5|15307.5|10
1624010430000|2021-06-18 10:00:30|15425.91|15305.91|15420.85|15300.85|15425.91|15305.91|15420.85|15300.85|10
1624010440000|2021-06-18 10:00:40|15420.12|15300.12|15416.73|15296.73|15420.18|15300.18|15416.73|15296.73|10
1624010450000|2021-06-18 10:00:50|15415.31|15295.31|15412.46|15292.46|15415.31|15295.31|15412.46|15292.46|10
1624010460000|2021-06-18 10:01:00|15411.85|15291.85|15414.51|15294.51|15414.51|15294.51|15411.76|15291.76|10
1624010470000|2021-06-18 10:01:10|15414.87|15294.87|15416.18|15296.18|15416.97|15296.97|15414.87|15294.87|10
1624010480000|2021-06-18 10:01:20|15416.08|15296.08|15413.01|15293.01|15416.43|15296.43|15412.46|15292.46|10
1624010490000|2021-06-18 10:01:30|15413.15|15293.15|15408.85|15288.85|15413.15|15293.15|15408.85|15288.85|10
1624010500000|2021-06-18 10:01:40|15408.91|15288.91|15408.56|15288.56|15408.91|15288.91|15407.61|15287.61|10
1624010510000|2021-06-18 10:01:50|15408.12|15288.12|15407.77|15287.77|15408.12|15288.12|15407.66|15287.66|10
1624010520000|2021-06-18 10:02:00|15407.59|15287.59|15407.7|15287.7|15408.51|15288.51|15407.2|15287.2|10
1624010530000|2021-06-18 10:02:10|15407.1|15287.1|15407.36|15287.36|15407.42|15287.42|15406.79|15286.79|10
1624010540000|2021-06-18 10:02:20|15407.13|15287.13|15403.52|15283.52|15407.62|15287.62|15403.52|15283.52|10
1624010550000|2021-06-18 10:02:30|15403.46|15283.46|15404.55|15284.55|15406.85|15286.85|15403.46|15283.46|10
1624010560000|2021-06-18 10:02:40|15404.31|15284.31|15396.76|15276.76|15404.31|15284.31|15396.76|15276.76|10
1624010570000|2021-06-18 10:02:50|15396.26|15276.26|15393.16|15273.16|15396.27|15276.27|15390.57|15270.57|10
1624010580000|2021-06-18 10:03:00|15392.09|15272.09|15396.65|15276.65|15396.76|15276.76|15391.45|15271.45|10
1624010590000|2021-06-18 10:03:10|15396.58|15276.58|15392.97|15272.97|15397.08|15277.08|15392.73|15272.73|10
1624010600000|2021-06-18 10:03:20|15392.81|15272.81|15399.05|15279.05|15399.05|15279.05|15392.81|15272.81|10
1624010610000|2021-06-18 10:03:30|15399.02|15279.02|15403.97|15283.97|15403.97|15283.97|15398.75|15278.75|9
1624010620000|2021-06-18 10:03:40|15404.33|15284.33|15404.57|15284.57|15406.58|15286.58|15404.33|15284.33|10
1624010630000|2021-06-18 10:03:50|15404.74|15284.74|15400.17|15280.17|15405.47|15285.47|15400.17|15280.17|10
1624010640000|2021-06-18 10:04:00|15400.32|15280.32|15400.77|15280.77|15400.94|15280.94|15400.13|15280.13|10
1624010650000|2021-06-18 10:04:10|15401.85|15281.85|15405.27|15285.27|15405.27|15285.27|15401.82|15281.82|9
1624010660000|2021-06-18 10:04:20|15405.37|15285.37|15408.38|15288.38|15408.53|15288.53|15405.37|15285.37|10
1624010670000|2021-06-18 10:04:30|15408.75|15288.75|15415.9|15295.9|15416.07|15296.07|15408.75|15288.75|10
1624010680000|2021-06-18 10:04:40|15416.09|15296.09|15417.49|15297.49|15417.52|15297.52|15416.09|15296.09|10
1624010690000|2021-06-18 10:04:50|15418.74|15298.74|15414.94|15294.94|15418.94|15298.94|15414.94|15294.94|9
1624010700000|2021-06-18 10:05:00|15414.52|15294.52|15410.73|15290.73|15414.52|15294.52|15410.73|15290.73|10
1624010710000|2021-06-18 10:05:10|15410.05|15290.05|15409.38|15289.38|15410.05|15290.05|15408.69|15288.69|9
1624010720000|2021-06-18 10:05:20|15409.36|15289.36|15405.18|15285.18|15409.36|15289.36|15405.04|15285.04|10
1624010730000|2021-06-18 10:05:30|15404.92|15284.92|15399.54|15279.54|15404.92|15284.92|15399.46|15279.46|10
1624010740000|2021-06-18 10:05:40|15399.51|15279.51|15399.15|15279.15|15399.64|15279.64|15398.95|15278.95|10
1624010750000|2021-06-18 10:05:50|15398.88|15278.88|15398.57|15278.57|15399.34|15279.34|15398.55|15278.55|10
1624010760000|2021-06-18 10:06:00|15398.79|15278.79|15399.42|15279.42|15399.48|15279.48|15398.5|15278.5|10
1624010770000|2021-06-18 10:06:10|15399.18|15279.18|15400.37|15280.37|15400.38|15280.38|15398.58|15278.58|10
1624010780000|2021-06-18 10:06:20|15400.58|15280.58|15402.45|15282.45|15402.7|15282.7|15400.58|15280.58|10
1624010790000|2021-06-18 10:06:30|15402.2|15282.2|15403.96|15283.96|15403.96|15283.96|15402.05|15282.05|10
1624010800000|2021-06-18 10:06:40|15403.71|15283.71|15408.01|15288.01|15408.01|15288.01|15403.71|15283.71|10
1624010810000|2021-06-18 10:06:50|15407.59|15287.59|15408.65|15288.65|15408.81|15288.81|15407.59|15287.59|8
1624010820000|2021-06-18 10:07:00|15408.98|15288.98|15402.46|15282.46|15409.11|15289.11|15402.46|15282.46|9
1624010830000|2021-06-18 10:07:10|15402.37|15282.37|15391.93|15271.93|15402.37|15282.37|15391.93|15271.93|10
1624010840000|2021-06-18 10:07:20|15392.1|15272.1|15383.53|15263.53|15392.1|15272.1|15383.53|15263.53|10
1624010850000|2021-06-18 10:07:30|15383.17|15263.17|15380.49|15260.49|15383.43|15263.43|15380.12|15260.12|10
1624010860000|2021-06-18 10:07:40|15380.83|15260.83|15375.64|15255.64|15381.09|15261.09|15375.64|15255.64|10
1624010870000|2021-06-18 10:07:50|15374.94|15254.94|15370.88|15250.88|15374.94|15254.94|15370.88|15250.88|10
1624010880000|2021-06-18 10:08:00|15370.4|15250.4|15364.08|15244.08|15370.4|15250.4|15363.94|15243.94|10
1624010890000|2021-06-18 10:08:10|15364.59|15244.59|15366.11|15246.11|15366.9|15246.9|15364.59|15244.59|10
1624010900000|2021-06-18 10:08:20|15365.66|15245.66|15363.01|15243.01|15365.66|15245.66|15361.03|15241.03|10
1624010910000|2021-06-18 10:08:30|15363.56|15243.56|15364.54|15244.54|15365.02|15245.02|15362.71|15242.71|10
1624010920000|2021-06-18 10:08:40|15363.94|15243.94|15362.99|15242.99|15363.94|15243.94|15362.75|15242.75|9
1624010930000|2021-06-18 10:08:50|15363.76|15243.76|15363.16|15243.16|15363.96|15243.96|15362.8|15242.8|10
1624010940000|2021-06-18 10:09:00|15363.18|15243.18|15364.97|15244.97|15365.02|15245.02|15362.61|15242.61|10
1624010950000|2021-06-18 10:09:10|15364.45|15244.45|15363.95|15243.95|15365.29|15245.29|15363.95|15243.95|9
1624010960000|2021-06-18 10:09:20|15364.14|15244.14|15356.33|15236.33|15364.14|15244.14|15356.33|15236.33|10
1624010970000|2021-06-18 10:09:30|15354.96|15234.96|15353.76|15233.76|15354.96|15234.96|15352.19|15232.19|10
1624010980000|2021-06-18 10:09:40|15353.75|15233.75|15354.76|15234.76|15354.76|15234.76|15352.89|15232.89|10
1624010990000|2021-06-18 10:09:50|15354.96|15234.96|15354.74|15234.74|15356.12|15236.12|15354.74|15234.74|10
1624011000000|2021-06-18 10:10:00|15354.1|15234.1|15356.79|15236.79|15356.79|15236.79|15353.93|15233.93|9
1624011010000|2021-06-18 10:10:10|15357.44|15237.44|15360.47|15240.47|15360.47|15240.47|15357.44|15237.44|10
1624011020000|2021-06-18 10:10:20|15361.36|15241.36|15367.04|15247.04|15367.04|15247.04|15361.36|15241.36|10
1624011030000|2021-06-18 10:10:30|15368.17|15248.17|15370.69|15250.69|15370.69|15250.69|15368.17|15248.17|10
1624011040000|2021-06-18 10:10:40|15370.8|15250.8|15373.77|15253.77|15373.77|15253.77|15370.4|15250.4|10
1624011050000|2021-06-18 10:10:50|15373.26|15253.26|15380.54|15260.54|15380.54|15260.54|15373.26|15253.26|10
1624011060000|2021-06-18 10:11:00|15381.38|15261.38|15384.4|15264.4|15384.45|15264.45|15381.38|15261.38|10
1624011070000|2021-06-18 10:11:10|15384.77|15264.77|15387.54|15267.54|15387.54|15267.54|15384.77|15264.77|10
1624011080000|2021-06-18 10:11:20|15387.44|15267.44|15386.49|15266.49|15387.44|15267.44|15386.49|15266.49|9
1624011090000|2021-06-18 10:11:30|15386.52|15266.52|15382.91|15262.91|15386.52|15266.52|15382.69|15262.69|10
1624011100000|2021-06-18 10:11:40|15382.73|15262.73|15381.51|15261.51|15383.13|15263.13|15381.51|15261.51|10
1624011110000|2021-06-18 10:11:50|15381.49|15261.49|15381.02|15261.02|15381.49|15261.49|15380.99|15260.99|9
1624011120000|2021-06-18 10:12:00|15381.37|15261.37|15374.91|15254.91|15381.37|15261.37|15374.91|15254.91|10
1624011130000|2021-06-18 10:12:10|15373.99|15253.99|15371.26|15251.26|15373.99|15253.99|15371.26|15251.26|10
1624011140000|2021-06-18 10:12:20|15370.61|15250.61|15363.92|15243.92|15370.61|15250.61|15363.92|15243.92|10
1624011150000|2021-06-18 10:12:30|15363.39|15243.39|15361.33|15241.33|15363.4|15243.4|15360.4|15240.4|10
1624011160000|2021-06-18 10:12:40|15360.92|15240.92|15358.81|15238.81|15360.92|15240.92|15358.81|15238.81|10
1624011170000|2021-06-18 10:12:50|15360.39|15240.39|15363.67|15243.67|15363.67|15243.67|15360.39|15240.39|10
1624011180000|2021-06-18 10:13:00|15365.3|15245.3|15369.63|15249.63|15369.63|15249.63|15365.2|15245.2|10
1624011190000|2021-06-18 10:13:10|15370.39|15250.39|15372.48|15252.48|15372.48|15252.48|15370.39|15250.39|10
1624011200000|2021-06-18 10:13:20|15372.47|15252.47|15368.96|15248.96|15372.47|15252.47|15368.96|15248.96|10
1624011210000|2021-06-18 10:13:30|15368.7|15248.7|15366.82|15246.82|15368.7|15248.7|15366.54|15246.54|10
1624011220000|2021-06-18 10:13:40|15366.65|15246.65|15368.03|15248.03|15368.24|15248.24|15366.65|15246.65|10
1624011230000|2021-06-18 10:13:50|15367.75|15247.75|15366.01|15246.01|15367.75|15247.75|15366.01|15246.01|9
1624011240000|2021-06-18 10:14:00|15365.89|15245.89|15366.52|15246.52|15366.52|15246.52|15365.45|15245.45|10
1624011250000|2021-06-18 10:14:10|15367.07|15247.07|15368.39|15248.39|15368.39|15248.39|15366.15|15246.15|9
1624011260000|2021-06-18 10:14:20|15367.52|15247.52|15367.77|15247.77|15368.04|15248.04|15367.49|15247.49|8
1624011270000|2021-06-18 10:14:30|15368.14|15248.14|15368.51|15248.51|15369.5|15249.5|15368.07|15248.07|10
1624011280000|2021-06-18 10:14:40|15368.3|15248.3|15366.79|15246.79|15368.75|15248.75|15366.79|15246.79|10
1624011290000|2021-06-18 10:14:50|15366.1|15246.1|15365.81|15245.81|15366.1|15246.1|15364.67|15244.67|10
1624011300000|2021-06-18 10:15:00|15366.31|15246.31|15369.34|15249.34|15369.34|15249.34|15366.31|15246.31|10
1624011310000|2021-06-18 10:15:10|15369.61|15249.61|15374.92|15254.92|15374.92|15254.92|15369.61|15249.61|10
1624011320000|2021-06-18 10:15:20|15375.14|15255.14|15377.36|15257.36|15378.49|15258.49|15375.14|15255.14|10
1624011330000|2021-06-18 10:15:30|15378.06|15258.06|15380.71|15260.71|15381.27|15261.27|15378.06|15258.06|10
1624011340000|2021-06-18 10:15:40|15380.61|15260.61|15378.29|15258.29|15380.8|15260.8|15378.29|15258.29|10
1624011350000|2021-06-18 10:15:50|15378.32|15258.32|15380.38|15260.38|15381.18|15261.18|15377.98|15257.98|10
1624011360000|2021-06-18 10:16:00|15380.47|15260.47|15377.44|15257.44|15380.47|15260.47|15377.44|15257.44|10
1624011370000|2021-06-18 10:16:10|15377.37|15257.37|15373.79|15253.79|15377.37|15257.37|15373.79|15253.79|10
1624011380000|2021-06-18 10:16:20|15371.44|15251.44|15364.76|15244.76|15372.35|15252.35|15364.76|15244.76|9
1624011390000|2021-06-18 10:16:30|15364.67|15244.67|15359.99|15239.99|15364.94|15244.94|15359.99|15239.99|10
1624011400000|2021-06-18 10:16:40|15359.66|15239.66|15358.07|15238.07|15359.66|15239.66|15357.25|15237.25|10
1624011410000|2021-06-18 10:16:50|15357.69|15237.69|15356.16|15236.16|15357.69|15237.69|15355.29|15235.29|9
1624011420000|2021-06-18 10:17:00|15356.59|15236.59|15348.11|15228.11|15356.59|15236.59|15348.11|15228.11|10
1624011430000|2021-06-18 10:17:10|15347.64|15227.64|15343.97|15223.97|15347.64|15227.64|15343.52|15223.52|10
1624011440000|2021-06-18 10:17:20|15343.62|15223.62|15346.32|15226.32|15346.32|15226.32|15343.59|15223.59|10
1624011450000|2021-06-18 10:17:30|15346.59|15226.59|15347.5|15227.5|15347.55|15227.55|15346.54|15226.54|10
1624011460000|2021-06-18 10:17:40|15347.98|15227.98|15348.11|15228.11|15348.11|15228.11|15347|15227|10
1624011470000|2021-06-18 10:17:50|15347.87|15227.87|15346.57|15226.57|15348.67|15228.67|15346.57|15226.57|10
1624011480000|2021-06-18 10:18:00|15346.36|15226.36|15344.4|15224.4|15346.36|15226.36|15344.29|15224.29|9
1624011490000|2021-06-18 10:18:10|15344.52|15224.52|15342.76|15222.76|15344.52|15224.52|15342.02|15222.02|10
1624011500000|2021-06-18 10:18:20|15342.98|15222.98|15347.67|15227.67|15347.67|15227.67|15342.86|15222.86|10
1624011510000|2021-06-18 10:18:30|15348.24|15228.24|15341.53|15221.53|15348.24|15228.24|15341.53|15221.53|10
1624011520000|2021-06-18 10:18:40|15340.19|15220.19|15328.95|15208.95|15340.19|15220.19|15328.95|15208.95|10
1624011530000|2021-06-18 10:18:50|15326.93|15206.93|15320.86|15200.86|15329.1|15209.1|15320.86|15200.86|10
1624011540000|2021-06-18 10:19:00|15320.79|15200.79|15320.1|15200.1|15321.14|15201.14|15319.12|15199.12|10
1624011550000|2021-06-18 10:19:10|15319.02|15199.02|15309.49|15189.49|15319.54|15199.54|15309.49|15189.49|10
1624011560000|2021-06-18 10:19:20|15308.13|15188.13|15300.92|15180.92|15308.13|15188.13|15300.92|15180.92|10
1624011570000|2021-06-18 10:19:30|15300.54|15180.54|15301.37|15181.37|15302.7|15182.7|15300.45|15180.45|10
1624011580000|2021-06-18 10:19:40|15301.51|15181.51|15299.41|15179.41|15301.92|15181.92|15299.41|15179.41|9
1624011590000|2021-06-18 10:19:50|15299.16|15179.16|15298.29|15178.29|15299.16|15179.16|15296.84|15176.84|9
1624011600000|2021-06-18 10:20:00|15298.27|15178.27|15299.73|15179.73|15301.14|15181.14|15298.27|15178.27|10
1624011610000|2021-06-18 10:20:10|15299.19|15179.19|15295.35|15175.35|15299.71|15179.71|15295.35|15175.35|10
1624011620000|2021-06-18 10:20:20|15295.07|15175.07|15293.43|15173.43|15295.07|15175.07|15292.26|15172.26|9
1624011630000|2021-06-18 10:20:30|15295.76|15175.76|15305.69|15185.69|15305.69|15185.69|15295.76|15175.76|10
1624011640000|2021-06-18 10:20:40|15305.68|15185.68|15308.63|15188.63|15308.76|15188.76|15305.68|15185.68|10
1624011650000|2021-06-18 10:20:50|15307.87|15187.87|15308.35|15188.35|15309.15|15189.15|15307.87|15187.87|10
1624011660000|2021-06-18 10:21:00|15308.2|15188.2|15310.09|15190.09|15310.09|15190.09|15306.54|15186.54|10
1624011670000|2021-06-18 10:21:10|15309.68|15189.68|15321.9|15201.9|15321.9|15201.9|15309.68|15189.68|10
1624011680000|2021-06-18 10:21:20|15322.41|15202.41|15332.24|15212.24|15332.24|15212.24|15322.41|15202.41|10
1624011690000|2021-06-18 10:21:30|15331.75|15211.75|15331.94|15211.94|15332.58|15212.58|15330.97|15210.97|10
1624011700000|2021-06-18 10:21:40|15332.99|15212.99|15336.07|15216.07|15336.69|15216.69|15332.71|15212.71|10
1624011710000|2021-06-18 10:21:50|15334.82|15214.82|15335.37|15215.37|15335.89|15215.89|15334.82|15214.82|10
1624011720000|2021-06-18 10:22:00|15335.83|15215.83|15334.25|15214.25|15335.83|15215.83|15334.16|15214.16|10
1624011730000|2021-06-18 10:22:10|15334.55|15214.55|15337.38|15217.38|15337.38|15217.38|15334.27|15214.27|10
1624011740000|2021-06-18 10:22:20|15339.65|15219.65|15347.52|15227.52|15347.52|15227.52|15339.65|15219.65|10
1624011750000|2021-06-18 10:22:30|15349.35|15229.35|15350.96|15230.96|15350.96|15230.96|15348.26|15228.26|10
1624011760000|2021-06-18 10:22:40|15350.78|15230.78|15355.1|15235.1|15355.45|15235.45|15350.26|15230.26|10
1624011770000|2021-06-18 10:22:50|15354.46|15234.46|15357.07|15237.07|15357.28|15237.28|15354.46|15234.46|10
1624011780000|2021-06-18 10:23:00|15357.44|15237.44|15359.27|15239.27|15359.34|15239.34|15357.44|15237.44|10
1624011790000|2021-06-18 10:23:10|15359.29|15239.29|15356.5|15236.5|15359.29|15239.29|15356.5|15236.5|10
1624011800000|2021-06-18 10:23:20|15355.49|15235.49|15355.54|15235.54|15355.54|15235.54|15354.53|15234.53|9
1624011810000|2021-06-18 10:23:30|15355.91|15235.91|15360.9|15240.9|15360.9|15240.9|15355.91|15235.91|10
1624011820000|2021-06-18 10:23:40|15361.74|15241.74|15361.99|15241.99|15361.99|15241.99|15360.24|15240.24|10
1624011830000|2021-06-18 10:23:50|15361.96|15241.96|15366.06|15246.06|15366.06|15246.06|15361.45|15241.45|10
1624011840000|2021-06-18 10:24:00|15366.45|15246.45|15369.9|15249.9|15369.9|15249.9|15366.45|15246.45|10
1624011850000|2021-06-18 10:24:10|15370.27|15250.27|15370.72|15250.72|15370.95|15250.95|15370.27|15250.27|9
1624011860000|2021-06-18 10:24:20|15370.59|15250.59|15374.15|15254.15|15374.15|15254.15|15370.59|15250.59|9
1624011870000|2021-06-18 10:24:30|15374.89|15254.89|15377.22|15257.22|15377.38|15257.38|15374.89|15254.89|10
1624011880000|2021-06-18 10:24:40|15378.31|15258.31|15380.45|15260.45|15380.45|15260.45|15378.07|15258.07|10
1624011890000|2021-06-18 10:24:50|15380.37|15260.37|15379.92|15259.92|15380.51|15260.51|15378.98|15258.98|10
1624011900000|2021-06-18 10:25:00|15382.04|15262.04|15410.64|15290.64|15410.64|15290.64|15381.26|15261.26|10
1624011910000|2021-06-18 10:25:10|15414.45|15294.45|15445.3|15325.3|15445.3|15325.3|15414.45|15294.45|10
1624011920000|2021-06-18 10:25:20|15446.27|15326.27|15474.47|15354.47|15474.47|15354.47|15445.93|15325.93|10
1624011930000|2021-06-18 10:25:30|15473.91|15353.91|15467.26|15347.26|15474.58|15354.58|15466.51|15346.51|10
1624011940000|2021-06-18 10:25:40|15468.39|15348.39|15484.59|15364.59|15484.59|15364.59|15468.39|15348.39|10
1624011950000|2021-06-18 10:25:50|15486.13|15366.13|15493.96|15373.96|15493.96|15373.96|15486.13|15366.13|10
1624011960000|2021-06-18 10:26:00|15496.88|15376.88|15486.61|15366.61|15496.88|15376.88|15486.61|15366.61|9
1624011970000|2021-06-18 10:26:10|15486.6|15366.6|15475.96|15355.96|15486.6|15366.6|15475.96|15355.96|10
1624011980000|2021-06-18 10:26:20|15474.63|15354.63|15475.52|15355.52|15477.8|15357.8|15474.63|15354.63|10
1624011990000|2021-06-18 10:26:30|15475.88|15355.88|15469.63|15349.63|15475.88|15355.88|15469.63|15349.63|10
1624012000000|2021-06-18 10:26:40|15469.61|15349.61|15466.21|15346.21|15469.61|15349.61|15466.21|15346.21|10
1624012010000|2021-06-18 10:26:50|15466.48|15346.48|15475.83|15355.83|15475.83|15355.83|15466.48|15346.48|10
1624012020000|2021-06-18 10:27:00|15476.47|15356.47|15478.22|15358.22|15479.02|15359.02|15476.47|15356.47|10
1624012030000|2021-06-18 10:27:10|15477.82|15357.82|15478.79|15358.79|15478.79|15358.79|15476.46|15356.46|10
1624012040000|2021-06-18 10:27:20|15478.98|15358.98|15481.64|15361.64|15481.64|15361.64|15478.98|15358.98|10
1624012050000|2021-06-18 10:27:30|15482.22|15362.22|15484.38|15364.38|15484.38|15364.38|15482.1|15362.1|10
1624012060000|2021-06-18 10:27:40|15483.82|15363.82|15480.82|15360.82|15483.82|15363.82|15479.91|15359.91|10
1624012070000|2021-06-18 10:27:50|15479.98|15359.98|15481.83|15361.83|15481.83|15361.83|15479.98|15359.98|10
1624012080000|2021-06-18 10:28:00|15482.34|15362.34|15485.07|15365.07|15485.38|15365.38|15482.34|15362.34|10
1624012090000|2021-06-18 10:28:10|15484.9|15364.9|15485.09|15365.09|15485.09|15365.09|15482.7|15362.7|10
1624012100000|2021-06-18 10:28:20|15485.1|15365.1|15485.69|15365.69|15485.69|15365.69|15484.94|15364.94|10
1624012110000|2021-06-18 10:28:30|15485.73|15365.73|15486.85|15366.85|15486.97|15366.97|15485.42|15365.42|10
1624012120000|2021-06-18 10:28:40|15486.69|15366.69|15486.52|15366.52|15487.43|15367.43|15486.48|15366.48|10
1624012130000|2021-06-18 10:28:50|15486.44|15366.44|15492.67|15372.67|15492.67|15372.67|15486.2|15366.2|10
1624012140000|2021-06-18 10:29:00|15494.27|15374.27|15493.93|15373.93|15494.87|15374.87|15493.59|15373.59|9
1624012150000|2021-06-18 10:29:10|15493.78|15373.78|15495.18|15375.18|15495.18|15375.18|15493.78|15373.78|9
1624012160000|2021-06-18 10:29:20|15495.52|15375.52|15496.46|15376.46|15496.46|15376.46|15495.52|15375.52|9
1624012170000|2021-06-18 10:29:30|15496.2|15376.2|15493.35|15373.35|15496.27|15376.27|15493.34|15373.34|10
1624012180000|2021-06-18 10:29:40|15493.29|15373.29|15492.71|15372.71|15493.29|15373.29|15492.71|15372.71|9
1624012190000|2021-06-18 10:29:50|15492.43|15372.43|15491.19|15371.19|15492.43|15372.43|15491.1|15371.1|8
1624012200000|2021-06-18 10:30:00|15491.39|15371.39|15487.82|15367.82|15491.39|15371.39|15487.82|15367.82|9
1624012210000|2021-06-18 10:30:10|15487.86|15367.86|15491.26|15371.26|15491.26|15371.26|15487.7|15367.7|10
1624012220000|2021-06-18 10:30:20|15491.79|15371.79|15500.93|15380.93|15500.93|15380.93|15491.79|15371.79|10
1624012230000|2021-06-18 10:30:30|15500.9|15380.9|15507.18|15387.18|15507.18|15387.18|15500.9|15380.9|10
1624012240000|2021-06-18 10:30:40|15507.38|15387.38|15521.98|15401.98|15521.98|15401.98|15507.38|15387.38|10
1624012250000|2021-06-18 10:30:50|15522.91|15402.91|15533.69|15413.69|15533.69|15413.69|15522.91|15402.91|10
1624012260000|2021-06-18 10:31:00|15534.45|15414.45|15543.21|15423.21|15543.21|15423.21|15534.45|15414.45|10
1624012270000|2021-06-18 10:31:10|15543.98|15423.98|15552.08|15432.08|15552.08|15432.08|15543.98|15423.98|10
1624012280000|2021-06-18 10:31:20|15552.75|15432.75|15554.57|15434.57|15555.74|15435.74|15552.75|15432.75|10
1624012290000|2021-06-18 10:31:30|15556.54|15436.54|15556.75|15436.75|15558.29|15438.29|15555.97|15435.97|9
1624012300000|2021-06-18 10:31:40|15556.58|15436.58|15551.61|15431.61|15556.58|15436.58|15551.61|15431.61|10
1624012310000|2021-06-18 10:31:50|15551.75|15431.75|15551.38|15431.38|15552.22|15432.22|15549.89|15429.89|10
1624012320000|2021-06-18 10:32:00|15551.12|15431.12|15554.72|15434.72|15555.15|15435.15|15550.81|15430.81|10
1624012330000|2021-06-18 10:32:10|15555.66|15435.66|15553.4|15433.4|15555.87|15435.87|15553.4|15433.4|10
1624012340000|2021-06-18 10:32:20|15553.25|15433.25|15553.03|15433.03|15555.1|15435.1|15553.03|15433.03|10
1624012350000|2021-06-18 10:32:30|15553.19|15433.19|15551.54|15431.54|15553.19|15433.19|15551.42|15431.42|10
1624012360000|2021-06-18 10:32:40|15551.11|15431.11|15549.97|15429.97|15551.2|15431.2|15548.76|15428.76|9
1624012370000|2021-06-18 10:32:50|15550.17|15430.17|15547.24|15427.24|15550.17|15430.17|15547.24|15427.24|10
1624012380000|2021-06-18 10:33:00|15546.92|15426.92|15546.02|15426.02|15546.92|15426.92|15545.62|15425.62|10
1624012390000|2021-06-18 10:33:10|15546.15|15426.15|15544.19|15424.19|15546.15|15426.15|15543.67|15423.67|9
1624012400000|2021-06-18 10:33:20|15544.08|15424.08|15545.19|15425.19|15545.19|15425.19|15543.45|15423.45|10
1624012410000|2021-06-18 10:33:30|15546.61|15426.61|15550.42|15430.42|15550.42|15430.42|15546.61|15426.61|10
1624012420000|2021-06-18 10:33:40|15550.5|15430.5|15554.12|15434.12|15554.12|15434.12|15550.5|15430.5|10
1624012430000|2021-06-18 10:33:50|15554.2|15434.2|15556.62|15436.62|15556.62|15436.62|15554.2|15434.2|10
1624012440000|2021-06-18 10:34:00|15556.43|15436.43|15555.79|15435.79|15556.43|15436.43|15555.77|15435.77|10
1624012450000|2021-06-18 10:34:10|15555.46|15435.46|15552.77|15432.77|15555.46|15435.46|15552.77|15432.77|10
1624012460000|2021-06-18 10:34:20|15552.01|15432.01|15546.87|15426.87|15552.01|15432.01|15546.87|15426.87|10
1624012470000|2021-06-18 10:34:30|15546.8|15426.8|15544.86|15424.86|15546.82|15426.82|15544.86|15424.86|10
1624012480000|2021-06-18 10:34:40|15544.97|15424.97|15542.71|15422.71|15544.97|15424.97|15542.71|15422.71|9
1624012490000|2021-06-18 10:34:50|15543.04|15423.04|15541.62|15421.62|15543.21|15423.21|15541.62|15421.62|9
1624012500000|2021-06-18 10:35:00|15541.3|15421.3|15541.33|15421.33|15541.33|15421.33|15540.5|15420.5|10
1624012510000|2021-06-18 10:35:10|15541.52|15421.52|15541.64|15421.64|15541.98|15421.98|15541.16|15421.16|10
1624012520000|2021-06-18 10:35:20|15541.07|15421.07|15540.68|15420.68|15541.2|15421.2|15540.68|15420.68|9
1624012530000|2021-06-18 10:35:30|15540.31|15420.31|15536.98|15416.98|15540.31|15420.31|15536.98|15416.98|10
1624012540000|2021-06-18 10:35:40|15536.19|15416.19|15533.87|15413.87|15536.19|15416.19|15533.87|15413.87|9
1624012550000|2021-06-18 10:35:50|15533.66|15413.66|15532.1|15412.1|15533.66|15413.66|15532.1|15412.1|9
1624012560000|2021-06-18 10:36:00|15532.15|15412.15|15523.91|15403.91|15532.15|15412.15|15523.84|15403.84|10
1624012570000|2021-06-18 10:36:10|15522.94|15402.94|15519.01|15399.01|15523.21|15403.21|15519.01|15399.01|10
1624012580000|2021-06-18 10:36:20|15519|15399|15521.49|15401.49|15521.49|15401.49|15519|15399|10
1624012590000|2021-06-18 10:36:30|15521.42|15401.42|15523.17|15403.17|15523.17|15403.17|15521.41|15401.41|8
1624012600000|2021-06-18 10:36:40|15523.12|15403.12|15524.24|15404.24|15524.34|15404.34|15523.12|15403.12|10
1624012610000|2021-06-18 10:36:50|15524.1|15404.1|15521.67|15401.67|15524.1|15404.1|15521.67|15401.67|9
1624012620000|2021-06-18 10:37:00|15521.68|15401.68|15520|15400|15521.68|15401.68|15520|15400|10
1624012630000|2021-06-18 10:37:10|15519.99|15399.99|15517.25|15397.25|15519.99|15399.99|15517.25|15397.25|10
1624012640000|2021-06-18 10:37:20|15516.66|15396.66|15514.55|15394.55|15516.66|15396.66|15514.55|15394.55|10
1624012650000|2021-06-18 10:37:30|15514.33|15394.33|15515.39|15395.39|15515.39|15395.39|15512.86|15392.86|10
1624012660000|2021-06-18 10:37:40|15516.17|15396.17|15519.65|15399.65|15519.65|15399.65|15516.05|15396.05|10
1624012670000|2021-06-18 10:37:50|15519.75|15399.75|15520.67|15400.67|15520.67|15400.67|15519.75|15399.75|9
1624012680000|2021-06-18 10:38:00|15522.34|15402.34|15529.15|15409.15|15529.15|15409.15|15522.34|15402.34|10
1624012690000|2021-06-18 10:38:10|15529.36|15409.36|15532.14|15412.14|15532.14|15412.14|15529.36|15409.36|9
1624012700000|2021-06-18 10:38:20|15532.08|15412.08|15530.69|15410.69|15532.08|15412.08|15530.69|15410.69|10
1624012710000|2021-06-18 10:38:30|15530.75|15410.75|15532.63|15412.63|15532.63|15412.63|15530.2|15410.2|10
1624012720000|2021-06-18 10:38:40|15533.34|15413.34|15536.78|15416.78|15536.78|15416.78|15533.34|15413.34|10
1624012730000|2021-06-18 10:38:50|15536.68|15416.68|15538.28|15418.28|15538.28|15418.28|15536.68|15416.68|10
1624012740000|2021-06-18 10:39:00|15538.27|15418.27|15539.83|15419.83|15539.83|15419.83|15538.05|15418.05|10
1624012750000|2021-06-18 10:39:10|15539.59|15419.59|15539.44|15419.44|15540.18|15420.18|15539.44|15419.44|10
1624012760000|2021-06-18 10:39:20|15539.02|15419.02|15540.55|15420.55|15540.99|15420.99|15539.02|15419.02|10
1624012770000|2021-06-18 10:39:30|15540.26|15420.26|15538.25|15418.25|15540.26|15420.26|15537.81|15417.81|10
1624012780000|2021-06-18 10:39:40|15537.85|15417.85|15535.67|15415.67|15537.85|15417.85|15535.67|15415.67|9
1624012790000|2021-06-18 10:39:50|15535.53|15415.53|15532.97|15412.97|15535.53|15415.53|15532.97|15412.97|10
1624012800000|2021-06-18 10:40:00|15532.31|15412.31|15531.78|15411.78|15532.31|15412.31|15531.34|15411.34|10
1624012810000|2021-06-18 10:40:10|15532.08|15412.08|15532.6|15412.6|15533.32|15413.32|15531.63|15411.63|9
1624012820000|2021-06-18 10:40:20|15532.5|15412.5|15534.98|15414.98|15535.36|15415.36|15532.5|15412.5|10
1624012830000|2021-06-18 10:40:30|15534.99|15414.99|15537.55|15417.55|15537.55|15417.55|15534.99|15414.99|9
1624012840000|2021-06-18 10:40:40|15537.81|15417.81|15540.14|15420.14|15540.14|15420.14|15537.81|15417.81|10
1624012850000|2021-06-18 10:40:50|15540.52|15420.52|15541|15421|15541.34|15421.34|15540.52|15420.52|8
1624012860000|2021-06-18 10:41:00|15541.26|15421.26|15543.93|15423.93|15544.45|15424.45|15541.26|15421.26|10
1624012870000|2021-06-18 10:41:10|15543.83|15423.83|15546.81|15426.81|15546.96|15426.96|15543.83|15423.83|9
1624012880000|2021-06-18 10:41:20|15547.48|15427.48|15550.2|15430.2|15550.23|15430.23|15547.48|15427.48|10
1624012890000|2021-06-18 10:41:30|15550.19|15430.19|15552.01|15432.01|15552.01|15432.01|15549.68|15429.68|9
1624012900000|2021-06-18 10:41:40|15552.14|15432.14|15553.62|15433.62|15553.62|15433.62|15552.14|15432.14|10
1624012910000|2021-06-18 10:41:50|15553.56|15433.56|15552.14|15432.14|15553.56|15433.56|15551.97|15431.97|9
1624012920000|2021-06-18 10:42:00|15552.02|15432.02|15550.18|15430.18|15552.02|15432.02|15550.18|15430.18|10
1624012930000|2021-06-18 10:42:10|15550.4|15430.4|15549.55|15429.55|15550.48|15430.48|15549.55|15429.55|10
1624012940000|2021-06-18 10:42:20|15549.89|15429.89|15550.92|15430.92|15551.55|15431.55|15549.75|15429.75|10
1624012950000|2021-06-18 10:42:30|15551.14|15431.14|15552.91|15432.91|15552.91|15432.91|15550.82|15430.82|9
1624012960000|2021-06-18 10:42:40|15553.24|15433.24|15553.49|15433.49|15553.55|15433.55|15553.14|15433.14|10
1624012970000|2021-06-18 10:42:50|15554.55|15434.55|15555.26|15435.26|15555.47|15435.47|15554.51|15434.51|10
1624012980000|2021-06-18 10:43:00|15556.92|15436.92|15560.21|15440.21|15560.21|15440.21|15556.92|15436.92|10
1624012990000|2021-06-18 10:43:10|15560.51|15440.51|15563.61|15443.61|15563.87|15443.87|15560.43|15440.43|10
1624013000000|2021-06-18 10:43:20|15563.32|15443.32|15565.49|15445.49|15565.56|15445.56|15563.31|15443.31|10
1624013010000|2021-06-18 10:43:30|15565.52|15445.52|15566.47|15446.47|15566.47|15446.47|15565.52|15445.52|10
1624013020000|2021-06-18 10:43:40|15566.42|15446.42|15565.57|15445.57|15566.42|15446.42|15565.46|15445.46|10
1624013030000|2021-06-18 10:43:50|15565.48|15445.48|15565.71|15445.71|15565.97|15445.97|15565.3|15445.3|10
1624013040000|2021-06-18 10:44:00|15565.93|15445.93|15565.99|15445.99|15566.21|15446.21|15565.93|15445.93|10
1624013050000|2021-06-18 10:44:10|15566.36|15446.36|15564.7|15444.7|15566.36|15446.36|15564.42|15444.42|9
1624013060000|2021-06-18 10:44:20|15564.29|15444.29|15562.79|15442.79|15564.29|15444.29|15562.79|15442.79|10
1624013070000|2021-06-18 10:44:30|15562.76|15442.76|15563.72|15443.72|15563.72|15443.72|15562.62|15442.62|10
1624013080000|2021-06-18 10:44:40|15563.82|15443.82|15567.55|15447.55|15567.55|15447.55|15563.82|15443.82|10
1624013090000|2021-06-18 10:44:50|15567.65|15447.65|15569.4|15449.4|15569.42|15449.42|15567.65|15447.65|10
1624013100000|2021-06-18 10:45:00|15569.13|15449.13|15567.88|15447.88|15569.13|15449.13|15567.83|15447.83|9
1624013110000|2021-06-18 10:45:10|15568.08|15448.08|15567.8|15447.8|15568.29|15448.29|15567.78|15447.78|9
1624013120000|2021-06-18 10:45:20|15567.95|15447.95|15568.19|15448.19|15568.29|15448.29|15567.63|15447.63|10
1624013130000|2021-06-18 10:45:30|15568.28|15448.28|15569.49|15449.49|15569.52|15449.52|15568.26|15448.26|9
1624013140000|2021-06-18 10:45:40|15569.69|15449.69|15572.12|15452.12|15572.12|15452.12|15569.69|15449.69|10
1624013150000|2021-06-18 10:45:50|15572.31|15452.31|15572.95|15452.95|15572.96|15452.96|15572.01|15452.01|9
1624013160000|2021-06-18 10:46:00|15574.14|15454.14|15578.07|15458.07|15578.07|15458.07|15574.14|15454.14|10
1624013170000|2021-06-18 10:46:10|15578.15|15458.15|15578.39|15458.39|15578.43|15458.43|15577.55|15457.55|10
1624013180000|2021-06-18 10:46:20|15578.22|15458.22|15578.75|15458.75|15580.51|15460.51|15578.22|15458.22|10
1624013190000|2021-06-18 10:46:30|15578.49|15458.49|15577.93|15457.93|15578.58|15458.58|15577.93|15457.93|10
1624013200000|2021-06-18 10:46:40|15577.53|15457.53|15573.28|15453.28|15577.53|15457.53|15573.28|15453.28|9
1624013210000|2021-06-18 10:46:50|15572.52|15452.52|15568.21|15448.21|15572.52|15452.52|15568.02|15448.02|10
1624013220000|2021-06-18 10:47:00|15568.23|15448.23|15566.64|15446.64|15568.74|15448.74|15566.64|15446.64|10
1624013230000|2021-06-18 10:47:10|15566.11|15446.11|15563.43|15443.43|15566.22|15446.22|15563.43|15443.43|9
1624013240000|2021-06-18 10:47:20|15561.04|15441.04|15556.85|15436.85|15561.04|15441.04|15556.85|15436.85|10
1624013250000|2021-06-18 10:47:30|15557.2|15437.2|15557.76|15437.76|15557.78|15437.78|15557.12|15437.12|10
1624013260000|2021-06-18 10:47:40|15557.59|15437.59|15553.24|15433.24|15557.6|15437.6|15553.06|15433.06|10
1624013270000|2021-06-18 10:47:50|15552.32|15432.32|15551.09|15431.09|15552.94|15432.94|15551.09|15431.09|10
1624013280000|2021-06-18 10:48:00|15550.12|15430.12|15547.93|15427.93|15550.12|15430.12|15547.93|15427.93|10
1624013290000|2021-06-18 10:48:10|15547.77|15427.77|15546.1|15426.1|15547.77|15427.77|15546.1|15426.1|10
1624013300000|2021-06-18 10:48:20|15544.59|15424.59|15544.17|15424.17|15544.6|15424.6|15543.78|15423.78|9
1624013310000|2021-06-18 10:48:30|15544.36|15424.36|15543.95|15423.95|15544.46|15424.46|15543.32|15423.32|10
1624013320000|2021-06-18 10:48:40|15544.38|15424.38|15547.69|15427.69|15547.7|15427.7|15544.38|15424.38|9
1624013330000|2021-06-18 10:48:50|15547.8|15427.8|15549.76|15429.76|15549.76|15429.76|15547.8|15427.8|10
1624013340000|2021-06-18 10:49:00|15549.88|15429.88|15551.39|15431.39|15551.39|15431.39|15549.71|15429.71|8
1624013350000|2021-06-18 10:49:10|15551.57|15431.57|15548|15428|15551.57|15431.57|15548|15428|10
1624013360000|2021-06-18 10:49:20|15548.27|15428.27|15549.07|15429.07|15549.07|15429.07|15547.78|15427.78|10
1624013370000|2021-06-18 10:49:30|15548.87|15428.87|15549.83|15429.83|15549.91|15429.91|15548.87|15428.87|9
1624013380000|2021-06-18 10:49:40|15550.25|15430.25|15551.54|15431.54|15551.54|15431.54|15550.25|15430.25|10
1624013390000|2021-06-18 10:49:50|15552.11|15432.11|15554.62|15434.62|15554.62|15434.62|15552.11|15432.11|10
1624013400000|2021-06-18 10:50:00|15554.45|15434.45|15552.61|15432.61|15554.49|15434.49|15552.61|15432.61|10
1624013410000|2021-06-18 10:50:10|15553.85|15433.85|15555.26|15435.26|15555.52|15435.52|15553.46|15433.46|10
1624013420000|2021-06-18 10:50:20|15555.62|15435.62|15556.51|15436.51|15556.51|15436.51|15555.62|15435.62|9
1624013430000|2021-06-18 10:50:30|15556.48|15436.48|15558.69|15438.69|15558.69|15438.69|15556.48|15436.48|10
1624013440000|2021-06-18 10:50:40|15558.44|15438.44|15559.66|15439.66|15559.68|15439.68|15558.44|15438.44|10
1624013450000|2021-06-18 10:50:50|15559.8|15439.8|15561.29|15441.29|15561.78|15441.78|15559.8|15439.8|10
1624013460000|2021-06-18 10:51:00|15561.2|15441.2|15559.9|15439.9|15561.36|15441.36|15559.9|15439.9|10
1624013470000|2021-06-18 10:51:10|15560.06|15440.06|15557.98|15437.98|15560.2|15440.2|15557.97|15437.97|10
1624013480000|2021-06-18 10:51:20|15557.47|15437.47|15554.73|15434.73|15557.47|15437.47|15554.73|15434.73|9
1624013490000|2021-06-18 10:51:30|15554|15434|15554.7|15434.7|15554.99|15434.99|15554|15434|10
1624013500000|2021-06-18 10:51:40|15554.75|15434.75|15549.5|15429.5|15554.75|15434.75|15549.5|15429.5|10
1624013510000|2021-06-18 10:51:50|15549|15429|15546.38|15426.38|15549.03|15429.03|15546.38|15426.38|9
1624013520000|2021-06-18 10:52:00|15546.54|15426.54|15546.68|15426.68|15546.68|15426.68|15546.05|15426.05|9
1624013530000|2021-06-18 10:52:10|15546.65|15426.65|15546.85|15426.85|15548.11|15428.11|15546.41|15426.41|9
1624013540000|2021-06-18 10:52:20|15547.36|15427.36|15548.28|15428.28|15549.1|15429.1|15547.36|15427.36|10
1624013550000|2021-06-18 10:52:30|15548.36|15428.36|15549.28|15429.28|15549.28|15429.28|15548.36|15428.36|10
1624013560000|2021-06-18 10:52:40|15549.84|15429.84|15551.33|15431.33|15551.33|15431.33|15549.77|15429.77|10
1624013570000|2021-06-18 10:52:50|15551.22|15431.22|15551.33|15431.33|15551.93|15431.93|15551.1|15431.1|9
1624013580000|2021-06-18 10:53:00|15551.38|15431.38|15552.09|15432.09|15552.15|15432.15|15551.35|15431.35|9
1624013590000|2021-06-18 10:53:10|15552.33|15432.33|15557.14|15437.14|15557.14|15437.14|15552.33|15432.33|10
1624013600000|2021-06-18 10:53:20|15557.33|15437.33|15558.61|15438.61|15558.91|15438.91|15557.22|15437.22|10
1624013610000|2021-06-18 10:53:30|15559.09|15439.09|15559.59|15439.59|15559.6|15439.6|15558.59|15438.59|8
1624013620000|2021-06-18 10:53:40|15559.74|15439.74|15558.54|15438.54|15559.76|15439.76|15558.54|15438.54|5
1624013630000|2021-06-18 10:53:50|15558.55|15438.55|15558.95|15438.95|15558.96|15438.96|15558.45|15438.45|9
1624013640000|2021-06-18 10:54:00|15558.93|15438.93|15559.93|15439.93|15560.33|15440.33|15558.46|15438.46|10
1624013650000|2021-06-18 10:54:10|15560.21|15440.21|15559.67|15439.67|15560.46|15440.46|15559.67|15439.67|9
1624013660000|2021-06-18 10:54:20|15559.97|15439.97|15560.56|15440.56|15560.61|15440.61|15559.97|15439.97|8
1624013670000|2021-06-18 10:54:30|15560.58|15440.58|15559.51|15439.51|15560.85|15440.85|15559.51|15439.51|10
1624013680000|2021-06-18 10:54:40|15559.2|15439.2|15559.47|15439.47|15559.47|15439.47|15558.95|15438.95|9
1624013690000|2021-06-18 10:54:50|15559.48|15439.48|15557.97|15437.97|15559.67|15439.67|15557.97|15437.97|9
1624013700000|2021-06-18 10:55:00|15556.88|15436.88|15554.97|15434.97|15556.88|15436.88|15554.97|15434.97|9
1624013710000|2021-06-18 10:55:10|15555.13|15435.13|15554.75|15434.75|15555.13|15435.13|15554.4|15434.4|8
1624013720000|2021-06-18 10:55:20|15554.43|15434.43|15556.5|15436.5|15556.5|15436.5|15554.43|15434.43|10
1624013730000|2021-06-18 10:55:30|15557.09|15437.09|15558.13|15438.13|15558.13|15438.13|15557.09|15437.09|10
1624013740000|2021-06-18 10:55:40|15558.08|15438.08|15558.36|15438.36|15558.36|15438.36|15557.67|15437.67|8
1624013750000|2021-06-18 10:55:50|15558.26|15438.26|15559.3|15439.3|15559.7|15439.7|15558.26|15438.26|9
1624013760000|2021-06-18 10:56:00|15558.97|15438.97|15560.29|15440.29|15560.42|15440.42|15558.97|15438.97|10
1624013770000|2021-06-18 10:56:10|15560.91|15440.91|15562.82|15442.82|15562.82|15442.82|15560.91|15440.91|10
1624013780000|2021-06-18 10:56:20|15562.98|15442.98|15571.31|15451.31|15571.31|15451.31|15562.98|15442.98|10
1624013790000|2021-06-18 10:56:30|15571.44|15451.44|15576.1|15456.1|15576.1|15456.1|15571.44|15451.44|10
1624013800000|2021-06-18 10:56:40|15576.64|15456.64|15578.65|15458.65|15578.71|15458.71|15576.64|15456.64|8
1624013810000|2021-06-18 10:56:50|15578.9|15458.9|15577.59|15457.59|15578.93|15458.93|15577.59|15457.59|10
1624013820000|2021-06-18 10:57:00|15578.54|15458.54|15577.71|15457.71|15578.65|15458.65|15577.33|15457.33|10
1624013830000|2021-06-18 10:57:10|15577.77|15457.77|15577.18|15457.18|15578.48|15458.48|15577.05|15457.05|10
1624013840000|2021-06-18 10:57:20|15577.25|15457.25|15576.07|15456.07|15577.25|15457.25|15576.07|15456.07|8
1624013850000|2021-06-18 10:57:30|15576.08|15456.08|15573.81|15453.81|15576.08|15456.08|15573.81|15453.81|10
1624013860000|2021-06-18 10:57:40|15573.45|15453.45|15572.58|15452.58|15573.5|15453.5|15572.58|15452.58|10
1624013870000|2021-06-18 10:57:50|15572.59|15452.59|15574.03|15454.03|15574.51|15454.51|15572.59|15452.59|10
1624013880000|2021-06-18 10:58:00|15574.42|15454.42|15576.56|15456.56|15576.56|15456.56|15574.42|15454.42|10
1624013890000|2021-06-18 10:58:10|15576.53|15456.53|15579.45|15459.45|15579.45|15459.45|15576.53|15456.53|10
1624013900000|2021-06-18 10:58:20|15580.38|15460.38|15584.18|15464.18|15584.34|15464.34|15580.38|15460.38|10
1624013910000|2021-06-18 10:58:30|15584.05|15464.05|15591.39|15471.39|15591.39|15471.39|15584.05|15464.05|10
1624013920000|2021-06-18 10:58:40|15592.99|15472.99|15595.62|15475.62|15595.83|15475.83|15592.99|15472.99|10
1624013930000|2021-06-18 10:58:50|15594.23|15474.23|15589.73|15469.73|15594.23|15474.23|15589.73|15469.73|10
1624013940000|2021-06-18 10:59:00|15590.41|15470.41|15592.22|15472.22|15592.22|15472.22|15590.4|15470.4|9
1624013950000|2021-06-18 10:59:10|15592.1|15472.1|15593.17|15473.17|15593.27|15473.27|15591.95|15471.95|9
1624013960000|2021-06-18 10:59:20|15593.27|15473.27|15592.24|15472.24|15593.49|15473.49|15592.24|15472.24|9
1624013970000|2021-06-18 10:59:30|15592.32|15472.32|15598.53|15478.53|15598.53|15478.53|15592.32|15472.32|10
1624013980000|2021-06-18 10:59:40|15598.02|15478.02|15600.46|15480.46|15600.57|15480.57|15598.02|15478.02|10
1624013990000|2021-06-18 10:59:50|15600.43|15480.43|15600.76|15480.76|15600.76|15480.76|15599.63|15479.63|9
1624014000000|2021-06-18 11:00:00|15600.37|15480.37|15604.26|15484.26|15604.26|15484.26|15600.37|15480.37|10
1624014010000|2021-06-18 11:00:10|15604.63|15484.63|15611.49|15491.49|15611.49|15491.49|15604.63|15484.63|10
1624014020000|2021-06-18 11:00:20|15613.51|15493.51|15619.45|15499.45|15619.45|15499.45|15613.51|15493.51|10
1624014030000|2021-06-18 11:00:30|15620.05|15500.05|15619.31|15499.31|15621.22|15501.22|15619.15|15499.15|10
1624014040000|2021-06-18 11:00:40|15618.81|15498.81|15620.34|15500.34|15620.34|15500.34|15618.39|15498.39|10
1624014050000|2021-06-18 11:00:50|15620.22|15500.22|15615.33|15495.33|15620.22|15500.22|15615.33|15495.33|10
1624014060000|2021-06-18 11:01:00|15614.57|15494.57|15617.78|15497.78|15618.47|15498.47|15613.62|15493.62|10
1624014070000|2021-06-18 11:01:10|15616.85|15496.85|15616.09|15496.09|15617.63|15497.63|15616.09|15496.09|9
1624014080000|2021-06-18 11:01:20|15616.27|15496.27|15615.22|15495.22|15616.27|15496.27|15613.91|15493.91|10
1624014090000|2021-06-18 11:01:30|15615.16|15495.16|15618.4|15498.4|15618.98|15498.98|15615.16|15495.16|10
1624014100000|2021-06-18 11:01:40|15618.52|15498.52|15619.59|15499.59|15619.71|15499.71|15618.52|15498.52|9
1624014110000|2021-06-18 11:01:50|15619.5|15499.5|15618.17|15498.17|15619.54|15499.54|15618.17|15498.17|10
1624014120000|2021-06-18 11:02:00|15617.81|15497.81|15623.34|15503.34|15623.78|15503.78|15617.81|15497.81|10
1624014130000|2021-06-18 11:02:10|15622.95|15502.95|15626.55|15506.55|15626.55|15506.55|15622.95|15502.95|10
1624014140000|2021-06-18 11:02:20|15626.62|15506.62|15628.16|15508.16|15628.49|15508.49|15626.54|15506.54|9
1624014150000|2021-06-18 11:02:30|15628.67|15508.67|15632.79|15512.79|15632.79|15512.79|15628.67|15508.67|10
1624014160000|2021-06-18 11:02:40|15632.54|15512.54|15634.37|15514.37|15634.37|15514.37|15632.54|15512.54|10
1624014170000|2021-06-18 11:02:50|15635.25|15515.25|15639.2|15519.2|15639.66|15519.66|15635.25|15515.25|10
1624014180000|2021-06-18 11:03:00|15640.91|15520.91|15656.81|15536.81|15656.81|15536.81|15640.54|15520.54|10
1624014190000|2021-06-18 11:03:10|15659.41|15539.41|15656.77|15536.77|15661.97|15541.97|15656.75|15536.75|10
1624014200000|2021-06-18 11:03:20|15656.94|15536.94|15653.58|15533.58|15657.36|15537.36|15653.41|15533.41|10
1624014210000|2021-06-18 11:03:30|15653.69|15533.69|15651.23|15531.23|15653.74|15533.74|15650.54|15530.54|10
1624014220000|2021-06-18 11:03:40|15651.05|15531.05|15651.69|15531.69|15651.69|15531.69|15650.53|15530.53|9
1624014230000|2021-06-18 11:03:50|15651.49|15531.49|15651.24|15531.24|15651.58|15531.58|15651.12|15531.12|9
1624014240000|2021-06-18 11:04:00|15651.4|15531.4|15651.92|15531.92|15651.92|15531.92|15651.21|15531.21|8
1624014250000|2021-06-18 11:04:10|15651.95|15531.95|15651.75|15531.75|15651.96|15531.96|15651.62|15531.62|10
1624014260000|2021-06-18 11:04:20|15651.23|15531.23|15651.08|15531.08|15651.49|15531.49|15650.74|15530.74|10
1624014270000|2021-06-18 11:04:30|15651.34|15531.34|15654.18|15534.18|15654.18|15534.18|15651.11|15531.11|9
1624014280000|2021-06-18 11:04:40|15655|15535|15653.92|15533.92|15655|15535|15653.92|15533.92|9
1624014290000|2021-06-18 11:04:50|15653.73|15533.73|15654.12|15534.12|15654.12|15534.12|15653.12|15533.12|9
1624014300000|2021-06-18 11:05:00|15653.92|15533.92|15652.68|15532.68|15653.93|15533.93|15652.56|15532.56|10
1624014310000|2021-06-18 11:05:10|15652.63|15532.63|15653.84|15533.84|15654.07|15534.07|15652.46|15532.46|9
1624014320000|2021-06-18 11:05:20|15654.95|15534.95|15656.24|15536.24|15656.85|15536.85|15654.95|15534.95|10
1624014330000|2021-06-18 11:05:30|15656.36|15536.36|15659.38|15539.38|15659.6|15539.6|15656.36|15536.36|10
1624014340000|2021-06-18 11:05:40|15659.54|15539.54|15659.75|15539.75|15660.08|15540.08|15659.54|15539.54|10
1624014350000|2021-06-18 11:05:50|15659.42|15539.42|15659.6|15539.6|15659.6|15539.6|15658.99|15538.99|9
1624014360000|2021-06-18 11:06:00|15659.55|15539.55|15661.71|15541.71|15661.82|15541.82|15659.55|15539.55|9
1624014370000|2021-06-18 11:06:10|15661.47|15541.47|15661.33|15541.33|15661.5|15541.5|15661.17|15541.17|10
1624014380000|2021-06-18 11:06:20|15661.38|15541.38|15656.59|15536.59|15661.38|15541.38|15656.59|15536.59|9
1624014390000|2021-06-18 11:06:30|15656.83|15536.83|15652.84|15532.84|15656.83|15536.83|15652.84|15532.84|10
1624014400000|2021-06-18 11:06:40|15652.59|15532.59|15652.04|15532.04|15653.28|15533.28|15651.95|15531.95|10
1624014410000|2021-06-18 11:06:50|15652.03|15532.03|15648.34|15528.34|15652.03|15532.03|15648.34|15528.34|10
1624014420000|2021-06-18 11:07:00|15647.77|15527.77|15646|15526|15647.93|15527.93|15646|15526|10
1624014430000|2021-06-18 11:07:10|15646.12|15526.12|15646.08|15526.08|15646.67|15526.67|15645.94|15525.94|10
1624014440000|2021-06-18 11:07:20|15646.02|15526.02|15646.3|15526.3|15646.3|15526.3|15645.93|15525.93|9
1624014450000|2021-06-18 11:07:30|15646.22|15526.22|15645.1|15525.1|15646.22|15526.22|15645.03|15525.03|10
1624014460000|2021-06-18 11:07:40|15644.9|15524.9|15643.43|15523.43|15644.9|15524.9|15643.02|15523.02|8
1624014470000|2021-06-18 11:07:50|15643.53|15523.53|15639.76|15519.76|15643.53|15523.53|15639.76|15519.76|10
1624014480000|2021-06-18 11:08:00|15640.02|15520.02|15640.89|15520.89|15640.89|15520.89|15639.92|15519.92|10
1624014490000|2021-06-18 11:08:10|15641.24|15521.24|15640.64|15520.64|15641.24|15521.24|15640.64|15520.64|10
1624014500000|2021-06-18 11:08:20|15640.63|15520.63|15639.81|15519.81|15640.63|15520.63|15639.73|15519.73|10
1624014510000|2021-06-18 11:08:30|15639.85|15519.85|15637.6|15517.6|15639.85|15519.85|15637.51|15517.51|10
1624014520000|2021-06-18 11:08:40|15637.63|15517.63|15635.86|15515.86|15637.63|15517.63|15635.67|15515.67|10
1624014530000|2021-06-18 11:08:50|15635.87|15515.87|15634.01|15514.01|15635.87|15515.87|15633.8|15513.8|10
1624014540000|2021-06-18 11:09:00|15633.85|15513.85|15632.31|15512.31|15633.85|15513.85|15632.31|15512.31|10
1624014550000|2021-06-18 11:09:10|15632.43|15512.43|15631.72|15511.72|15632.43|15512.43|15631.72|15511.72|10
1624014560000|2021-06-18 11:09:20|15632.65|15512.65|15633.06|15513.06|15633.06|15513.06|15632.6|15512.6|9
1624014570000|2021-06-18 11:09:30|15632.58|15512.58|15631.63|15511.63|15632.94|15512.94|15631.63|15511.63|10
1624014580000|2021-06-18 11:09:40|15631.46|15511.46|15630.86|15510.86|15631.55|15511.55|15630.86|15510.86|10
1624014590000|2021-06-18 11:09:50|15630.74|15510.74|15628.72|15508.72|15630.74|15510.74|15628.72|15508.72|9
1624014600000|2021-06-18 11:10:00|15627.72|15507.72|15625.89|15505.89|15627.72|15507.72|15625.39|15505.39|10
1624014610000|2021-06-18 11:10:10|15625.81|15505.81|15626.97|15506.97|15627.11|15507.11|15625.81|15505.81|10
1624014620000|2021-06-18 11:10:20|15626.96|15506.96|15627.81|15507.81|15627.81|15507.81|15626.85|15506.85|10
1624014630000|2021-06-18 11:10:30|15627.85|15507.85|15630.33|15510.33|15630.33|15510.33|15627.83|15507.83|9
1624014640000|2021-06-18 11:10:40|15630.11|15510.11|15631.09|15511.09|15631.12|15511.12|15630.11|15510.11|10
1624014650000|2021-06-18 11:10:50|15631.12|15511.12|15630.72|15510.72|15631.36|15511.36|15630.47|15510.47|10
1624014660000|2021-06-18 11:11:00|15630.74|15510.74|15630.02|15510.02|15631.32|15511.32|15630.02|15510.02|9
1624014670000|2021-06-18 11:11:10|15630.61|15510.61|15629.93|15509.93|15630.61|15510.61|15629.84|15509.84|8
1624014680000|2021-06-18 11:11:20|15629.99|15509.99|15629.79|15509.79|15629.99|15509.99|15629.03|15509.03|9
1624014690000|2021-06-18 11:11:30|15628.71|15508.71|15628.79|15508.79|15629.55|15509.55|15628.71|15508.71|10
1624014700000|2021-06-18 11:11:40|15628.78|15508.78|15626.7|15506.7|15628.78|15508.78|15626.7|15506.7|10
1624014710000|2021-06-18 11:11:50|15626.59|15506.59|15625.21|15505.21|15626.59|15506.59|15625.21|15505.21|10
1624014720000|2021-06-18 11:12:00|15625.06|15505.06|15623.43|15503.43|15625.06|15505.06|15623.39|15503.39|10
1624014730000|2021-06-18 11:12:10|15623.32|15503.32|15622.89|15502.89|15623.32|15503.32|15621.96|15501.96|8
1624014740000|2021-06-18 11:12:20|15623.01|15503.01|15624.03|15504.03|15624.03|15504.03|15622.48|15502.48|10
1624014750000|2021-06-18 11:12:30|15624.01|15504.01|15625.61|15505.61|15625.62|15505.62|15624.01|15504.01|10
1624014760000|2021-06-18 11:12:40|15625.59|15505.59|15625.38|15505.38|15625.59|15505.59|15625.1|15505.1|9
1624014770000|2021-06-18 11:12:50|15625.53|15505.53|15629.16|15509.16|15629.16|15509.16|15625.53|15505.53|10
1624014780000|2021-06-18 11:13:00|15629.21|15509.21|15631.74|15511.74|15631.74|15511.74|15629.21|15509.21|10
1624014790000|2021-06-18 11:13:10|15631.79|15511.79|15633.16|15513.16|15633.16|15513.16|15631.79|15511.79|10
1624014800000|2021-06-18 11:13:20|15632.51|15512.51|15629.68|15509.68|15632.51|15512.51|15629.68|15509.68|9
1624014810000|2021-06-18 11:13:30|15629.06|15509.06|15627.55|15507.55|15629.06|15509.06|15627.54|15507.54|10
1624014820000|2021-06-18 11:13:40|15627.61|15507.61|15627.39|15507.39|15627.61|15507.61|15626.56|15506.56|10
1624014830000|2021-06-18 11:13:50|15627.59|15507.59|15629.01|15509.01|15629.01|15509.01|15627.46|15507.46|7
1624014840000|2021-06-18 11:14:00|15629.37|15509.37|15628.27|15508.27|15629.61|15509.61|15628.27|15508.27|10
1624014850000|2021-06-18 11:14:10|15628.18|15508.18|15625.25|15505.25|15628.18|15508.18|15625.25|15505.25|10
1624014860000|2021-06-18 11:14:20|15624.44|15504.44|15621.15|15501.15|15624.44|15504.44|15621.15|15501.15|9
1624014870000|2021-06-18 11:14:30|15621.2|15501.2|15618.7|15498.7|15621.2|15501.2|15618.7|15498.7|10
1624014880000|2021-06-18 11:14:40|15618.85|15498.85|15627.69|15507.69|15627.69|15507.69|15618.68|15498.68|10
1624014890000|2021-06-18 11:14:50|15627.75|15507.75|15634.23|15514.23|15634.23|15514.23|15627.44|15507.44|10
1624014900000|2021-06-18 11:15:00|15634.21|15514.21|15635.06|15515.06|15635.06|15515.06|15634.21|15514.21|10
1624014910000|2021-06-18 11:15:10|15635.63|15515.63|15635.11|15515.11|15635.63|15515.63|15634.96|15514.96|9
1624014920000|2021-06-18 11:15:20|15634.99|15514.99|15634.46|15514.46|15634.99|15514.99|15634.39|15514.39|10
1624014930000|2021-06-18 11:15:30|15634.52|15514.52|15633.4|15513.4|15634.53|15514.53|15633.4|15513.4|8
1624014940000|2021-06-18 11:15:40|15633.25|15513.25|15633.37|15513.37|15633.73|15513.73|15633.25|15513.25|8
1624014950000|2021-06-18 11:15:50|15633.41|15513.41|15634.09|15514.09|15634.12|15514.12|15633.41|15513.41|10
1624014960000|2021-06-18 11:16:00|15634.1|15514.1|15635.73|15515.73|15635.73|15515.73|15634.1|15514.1|9
1624014970000|2021-06-18 11:16:10|15636.21|15516.21|15638.08|15518.08|15638.08|15518.08|15635.81|15515.81|9
1624014980000|2021-06-18 11:16:20|15638.16|15518.16|15639.34|15519.34|15639.34|15519.34|15638.16|15518.16|10
1624014990000|2021-06-18 11:16:30|15639.66|15519.66|15640.36|15520.36|15640.38|15520.38|15639.66|15519.66|10
1624015000000|2021-06-18 11:16:40|15640.37|15520.37|15639.79|15519.79|15640.38|15520.38|15639.63|15519.63|9
1624015010000|2021-06-18 11:16:50|15640.04|15520.04|15641.35|15521.35|15641.48|15521.48|15640.03|15520.03|9
1624015020000|2021-06-18 11:17:00|15641.4|15521.4|15642.86|15522.86|15642.86|15522.86|15641.4|15521.4|10
1624015030000|2021-06-18 11:17:10|15642.32|15522.32|15640.86|15520.86|15642.59|15522.59|15640.86|15520.86|10
1624015040000|2021-06-18 11:17:20|15640.62|15520.62|15640.23|15520.23|15640.62|15520.62|15639.74|15519.74|10
1624015050000|2021-06-18 11:17:30|15639.07|15519.07|15633.32|15513.32|15639.07|15519.07|15633.32|15513.32|10
1624015060000|2021-06-18 11:17:40|15631.76|15511.76|15630|15510|15631.76|15511.76|15629.42|15509.42|10
1624015070000|2021-06-18 11:17:50|15629.39|15509.39|15632.35|15512.35|15632.35|15512.35|15628.69|15508.69|9
1624015080000|2021-06-18 11:18:00|15632.48|15512.48|15632.13|15512.13|15632.71|15512.71|15632.13|15512.13|9
1624015090000|2021-06-18 11:18:10|15632.24|15512.24|15631.83|15511.83|15632.51|15512.51|15631.83|15511.83|9
1624015100000|2021-06-18 11:18:20|15631.8|15511.8|15633.28|15513.28|15633.28|15513.28|15631.62|15511.62|10
1624015110000|2021-06-18 11:18:30|15632.62|15512.62|15630.08|15510.08|15633.05|15513.05|15630.08|15510.08|9
1624015120000|2021-06-18 11:18:40|15630.07|15510.07|15626.9|15506.9|15630.07|15510.07|15626.86|15506.86|10
1624015130000|2021-06-18 11:18:50|15626.68|15506.68|15624.19|15504.19|15626.68|15506.68|15624.19|15504.19|9
1624015140000|2021-06-18 11:19:00|15623.98|15503.98|15623.43|15503.43|15623.98|15503.98|15622.86|15502.86|8
1624015150000|2021-06-18 11:19:10|15623.57|15503.57|15622.77|15502.77|15623.79|15503.79|15622.65|15502.65|10
1624015160000|2021-06-18 11:19:20|15622.76|15502.76|15621.84|15501.84|15622.8|15502.8|15621.42|15501.42|10
1624015170000|2021-06-18 11:19:30|15621.66|15501.66|15620.36|15500.36|15621.66|15501.66|15620.36|15500.36|10
1624015180000|2021-06-18 11:19:40|15620.34|15500.34|15620.2|15500.2|15620.92|15500.92|15620.2|15500.2|10
1624015190000|2021-06-18 11:19:50|15620.23|15500.23|15618.64|15498.64|15620.23|15500.23|15618.64|15498.64|10
1624015200000|2021-06-18 11:20:00|15618.55|15498.55|15618.03|15498.03|15618.59|15498.59|15617.91|15497.91|9
1624015210000|2021-06-18 11:20:10|15617.95|15497.95|15619.13|15499.13|15619.31|15499.31|15617.95|15497.95|10
1624015220000|2021-06-18 11:20:20|15619.6|15499.6|15620.38|15500.38|15620.38|15500.38|15619.58|15499.58|10
1624015230000|2021-06-18 11:20:30|15620.62|15500.62|15618.32|15498.32|15620.62|15500.62|15618.32|15498.32|10
1624015240000|2021-06-18 11:20:40|15618.21|15498.21|15617.28|15497.28|15618.21|15498.21|15617.28|15497.28|10
1624015250000|2021-06-18 11:20:50|15617.33|15497.33|15616.72|15496.72|15617.53|15497.53|15616.72|15496.72|8
1624015260000|2021-06-18 11:21:00|15616.95|15496.95|15618.28|15498.28|15618.28|15498.28|15616.78|15496.78|10
1624015270000|2021-06-18 11:21:10|15618.03|15498.03|15618.57|15498.57|15618.57|15498.57|15618.03|15498.03|10
1624015280000|2021-06-18 11:21:20|15618.74|15498.74|15618.36|15498.36|15618.81|15498.81|15618.27|15498.27|9
1624015290000|2021-06-18 11:21:30|15617.66|15497.66|15614.41|15494.41|15617.66|15497.66|15614.41|15494.41|10
1624015300000|2021-06-18 11:21:40|15613.97|15493.97|15610.45|15490.45|15613.97|15493.97|15610.45|15490.45|10
1624015310000|2021-06-18 11:21:50|15609.66|15489.66|15605.67|15485.67|15609.66|15489.66|15605.67|15485.67|9
1624015320000|2021-06-18 11:22:00|15605.63|15485.63|15594.08|15474.08|15605.63|15485.63|15593.18|15473.18|10
1624015330000|2021-06-18 11:22:10|15593.69|15473.69|15585.97|15465.97|15593.69|15473.69|15585.95|15465.95|9
1624015340000|2021-06-18 11:22:20|15585.67|15465.67|15580.25|15460.25|15585.67|15465.67|15580.15|15460.15|10
1624015350000|2021-06-18 11:22:30|15579.78|15459.78|15575.18|15455.18|15579.78|15459.78|15575.18|15455.18|10
1624015360000|2021-06-18 11:22:40|15574.34|15454.34|15570.45|15450.45|15574.34|15454.34|15570.45|15450.45|10
1624015370000|2021-06-18 11:22:50|15570.1|15450.1|15568.23|15448.23|15570.1|15450.1|15568.23|15448.23|10
1624015380000|2021-06-18 11:23:00|15567.66|15447.66|15565.47|15445.47|15567.66|15447.66|15565.47|15445.47|10
1624015390000|2021-06-18 11:23:10|15565.25|15445.25|15565.6|15445.6|15565.6|15445.6|15564.31|15444.31|10
1624015400000|2021-06-18 11:23:20|15565.67|15445.67|15569.97|15449.97|15569.97|15449.97|15565.67|15445.67|10
1624015410000|2021-06-18 11:23:30|15570.44|15450.44|15570.2|15450.2|15570.77|15450.77|15569.8|15449.8|10
1624015420000|2021-06-18 11:23:40|15570.37|15450.37|15568.91|15448.91|15570.37|15450.37|15568.91|15448.91|9
1624015430000|2021-06-18 11:23:50|15568.89|15448.89|15567|15447|15568.92|15448.92|15567|15447|10
1624015440000|2021-06-18 11:24:00|15567.14|15447.14|15562.32|15442.32|15567.14|15447.14|15562.32|15442.32|10
1624015450000|2021-06-18 11:24:10|15562.2|15442.2|15560.08|15440.08|15562.2|15442.2|15560.08|15440.08|10
1624015460000|2021-06-18 11:24:20|15559.79|15439.79|15561|15441|15561.26|15441.26|15559.79|15439.79|9
1624015470000|2021-06-18 11:24:30|15561.29|15441.29|15562.6|15442.6|15562.6|15442.6|15561.24|15441.24|9
1624015480000|2021-06-18 11:24:40|15562.86|15442.86|15563.03|15443.03|15563.21|15443.21|15562.86|15442.86|10
1624015490000|2021-06-18 11:24:50|15563.01|15443.01|15561.87|15441.87|15563.19|15443.19|15561.87|15441.87|10
1624015500000|2021-06-18 11:25:00|15561.35|15441.35|15561.84|15441.84|15561.84|15441.84|15560.82|15440.82|10
1624015510000|2021-06-18 11:25:10|15561.71|15441.71|15563.58|15443.58|15563.58|15443.58|15561.71|15441.71|10
1624015520000|2021-06-18 11:25:20|15563.65|15443.65|15564.18|15444.18|15564.18|15444.18|15563.61|15443.61|10
1624015530000|2021-06-18 11:25:30|15565.95|15445.95|15569.09|15449.09|15569.09|15449.09|15565.95|15445.95|10
1624015540000|2021-06-18 11:25:40|15569.1|15449.1|15571.33|15451.33|15571.33|15451.33|15568.85|15448.85|10
1624015550000|2021-06-18 11:25:50|15571.72|15451.72|15574.32|15454.32|15574.32|15454.32|15571.72|15451.72|9
1624015560000|2021-06-18 11:26:00|15574.4|15454.4|15576.98|15456.98|15576.98|15456.98|15574.4|15454.4|9
1624015570000|2021-06-18 11:26:10|15577.16|15457.16|15579.33|15459.33|15579.61|15459.61|15577.16|15457.16|10
1624015580000|2021-06-18 11:26:20|15579.49|15459.49|15579.74|15459.74|15579.75|15459.75|15578.99|15458.99|9
1624015590000|2021-06-18 11:26:30|15579.86|15459.86|15579.09|15459.09|15580.18|15460.18|15579.09|15459.09|9
1624015600000|2021-06-18 11:26:40|15578.31|15458.31|15576.14|15456.14|15578.31|15458.31|15576.14|15456.14|10
1624015610000|2021-06-18 11:26:50|15576.11|15456.11|15575.55|15455.55|15576.11|15456.11|15575.15|15455.15|10
1624015620000|2021-06-18 11:27:00|15575.41|15455.41|15575.37|15455.37|15576.25|15456.25|15575.2|15455.2|10
1624015630000|2021-06-18 11:27:10|15574.78|15454.78|15577.35|15457.35|15577.35|15457.35|15574.78|15454.78|10
1624015640000|2021-06-18 11:27:20|15577.7|15457.7|15579.59|15459.59|15579.79|15459.79|15577.7|15457.7|10
1624015650000|2021-06-18 11:27:30|15579.7|15459.7|15578.86|15458.86|15579.7|15459.7|15578.61|15458.61|10
1624015660000|2021-06-18 11:27:40|15578.97|15458.97|15578.77|15458.77|15579.15|15459.15|15578.56|15458.56|9
1624015670000|2021-06-18 11:27:50|15578.52|15458.52|15578.33|15458.33|15578.53|15458.53|15578.33|15458.33|8
1624015680000|2021-06-18 11:28:00|15578.26|15458.26|15578.61|15458.61|15578.61|15458.61|15577.98|15457.98|10
1624015690000|2021-06-18 11:28:10|15578.64|15458.64|15579.3|15459.3|15579.3|15459.3|15578.64|15458.64|10
1624015700000|2021-06-18 11:28:20|15578.25|15458.25|15576.65|15456.65|15578.25|15458.25|15576.65|15456.65|9
1624015710000|2021-06-18 11:28:30|15576.79|15456.79|15576.33|15456.33|15576.79|15456.79|15576.11|15456.11|10
1624015720000|2021-06-18 11:28:40|15576.53|15456.53|15572.5|15452.5|15576.79|15456.79|15572.5|15452.5|8
1624015730000|2021-06-18 11:28:50|15572.11|15452.11|15568.32|15448.32|15572.11|15452.11|15568.13|15448.13|10
1624015740000|2021-06-18 11:29:00|15568.67|15448.67|15569.96|15449.96|15570.58|15450.58|15568.67|15448.67|10
1624015750000|2021-06-18 11:29:10|15568.95|15448.95|15564.46|15444.46|15568.96|15448.96|15564.46|15444.46|10
1624015760000|2021-06-18 11:29:20|15564.38|15444.38|15563.45|15443.45|15564.38|15444.38|15563.4|15443.4|9
1624015770000|2021-06-18 11:29:30|15563.52|15443.52|15560.8|15440.8|15563.52|15443.52|15560.8|15440.8|10
1624015780000|2021-06-18 11:29:40|15560.28|15440.28|15557.09|15437.09|15560.28|15440.28|15557.09|15437.09|9
1624015790000|2021-06-18 11:29:50|15557.51|15437.51|15558.61|15438.61|15558.61|15438.61|15557.1|15437.1|9
1624015800000|2021-06-18 11:30:00|15558.47|15438.47|15560.52|15440.52|15560.52|15440.52|15558.41|15438.41|10
1624015810000|2021-06-18 11:30:10|15560.95|15440.95|15564.29|15444.29|15564.34|15444.34|15560.95|15440.95|10
1624015820000|2021-06-18 11:30:20|15564.9|15444.9|15568.02|15448.02|15568.02|15448.02|15564.9|15444.9|8
1624015830000|2021-06-18 11:30:30|15567.58|15447.58|15568.74|15448.74|15568.74|15448.74|15567.4|15447.4|10
1624015840000|2021-06-18 11:30:40|15568.67|15448.67|15568.98|15448.98|15569.09|15449.09|15568.61|15448.61|9
1624015850000|2021-06-18 11:30:50|15569.04|15449.04|15569.15|15449.15|15569.55|15449.55|15568.72|15448.72|10
1624015860000|2021-06-18 11:31:00|15569.07|15449.07|15567.47|15447.47|15569.07|15449.07|15567.47|15447.47|10
1624015870000|2021-06-18 11:31:10|15567.36|15447.36|15565.73|15445.73|15567.78|15447.78|15565.73|15445.73|9
1624015880000|2021-06-18 11:31:20|15565.59|15445.59|15564.07|15444.07|15565.59|15445.59|15564.07|15444.07|10
1624015890000|2021-06-18 11:31:30|15563.89|15443.89|15562.89|15442.89|15564.14|15444.14|15562.71|15442.71|9
1624015900000|2021-06-18 11:31:40|15562.66|15442.66|15556.37|15436.37|15562.66|15442.66|15556.37|15436.37|10
1624015910000|2021-06-18 11:31:50|15556.23|15436.23|15549.96|15429.96|15556.3|15436.3|15549.96|15429.96|10
1624015920000|2021-06-18 11:32:00|15548.42|15428.42|15541.98|15421.98|15548.42|15428.42|15541.98|15421.98|10
1624015930000|2021-06-18 11:32:10|15541.36|15421.36|15540.57|15420.57|15541.48|15421.48|15539.89|15419.89|10
1624015940000|2021-06-18 11:32:20|15540.23|15420.23|15539.21|15419.21|15540.23|15420.23|15538.75|15418.75|9
1624015950000|2021-06-18 11:32:30|15539.42|15419.42|15536.51|15416.51|15539.42|15419.42|15536.51|15416.51|10
1624015960000|2021-06-18 11:32:40|15536.29|15416.29|15535.19|15415.19|15536.32|15416.32|15534.5|15414.5|10
1624015970000|2021-06-18 11:32:50|15535.27|15415.27|15535.5|15415.5|15535.94|15415.94|15535.27|15415.27|10
1624015980000|2021-06-18 11:33:00|15535.7|15415.7|15536.39|15416.39|15536.47|15416.47|15535.45|15415.45|9
1624015990000|2021-06-18 11:33:10|15536.1|15416.1|15532.41|15412.41|15536.82|15416.82|15532.41|15412.41|10
1624016000000|2021-06-18 11:33:20|15532.35|15412.35|15532.39|15412.39|15532.39|15412.39|15531.69|15411.69|10
1624016010000|2021-06-18 11:33:30|15532.42|15412.42|15532.08|15412.08|15532.59|15412.59|15532.08|15412.08|9
1624016020000|2021-06-18 11:33:40|15531.56|15411.56|15533.12|15413.12|15533.18|15413.18|15531.55|15411.55|10
1624016030000|2021-06-18 11:33:50|15533.31|15413.31|15534.52|15414.52|15534.52|15414.52|15533.31|15413.31|10
1624016040000|2021-06-18 11:34:00|15534.6|15414.6|15530.29|15410.29|15534.6|15414.6|15530.29|15410.29|9
1624016050000|2021-06-18 11:34:10|15530.23|15410.23|15527.8|15407.8|15530.23|15410.23|15527.8|15407.8|10
1624016060000|2021-06-18 11:34:20|15527.69|15407.69|15522.94|15402.94|15527.69|15407.69|15522.93|15402.93|10
1624016070000|2021-06-18 11:34:30|15522.96|15402.96|15519.97|15399.97|15523.13|15403.13|15519.57|15399.57|10
1624016080000|2021-06-18 11:34:40|15520.02|15400.02|15519.87|15399.87|15520.96|15400.96|15518.88|15398.88|10
1624016090000|2021-06-18 11:34:50|15520|15400|15519.42|15399.42|15520.39|15400.39|15518.99|15398.99|10
1624016100000|2021-06-18 11:35:00|15519.37|15399.37|15519.71|15399.71|15519.71|15399.71|15516.71|15396.71|10
1624016110000|2021-06-18 11:35:10|15518.48|15398.48|15512.9|15392.9|15518.59|15398.59|15512.52|15392.52|10
1624016120000|2021-06-18 11:35:20|15513.21|15393.21|15512.52|15392.52|15513.21|15393.21|15511.71|15391.71|9
1624016130000|2021-06-18 11:35:30|15512.14|15392.14|15513.83|15393.83|15513.83|15393.83|15512.14|15392.14|10
1624016140000|2021-06-18 11:35:40|15513.72|15393.72|15513.74|15393.74|15513.93|15393.93|15513.38|15393.38|10
1624016150000|2021-06-18 11:35:50|15513.39|15393.39|15512.74|15392.74|15513.39|15393.39|15512.25|15392.25|10
1624016160000|2021-06-18 11:36:00|15512.49|15392.49|15510.75|15390.75|15512.49|15392.49|15510.75|15390.75|10
1624016170000|2021-06-18 11:36:10|15510.54|15390.54|15513.48|15393.48|15513.48|15393.48|15510.54|15390.54|9
1624016180000|2021-06-18 11:36:20|15513.58|15393.58|15514.05|15394.05|15514.17|15394.17|15513.54|15393.54|10
1624016190000|2021-06-18 11:36:30|15514.11|15394.11|15515.38|15395.38|15515.38|15395.38|15514.07|15394.07|9
1624016200000|2021-06-18 11:36:40|15515.36|15395.36|15517.83|15397.83|15517.83|15397.83|15515.36|15395.36|10
1624016210000|2021-06-18 11:36:50|15517.84|15397.84|15519.22|15399.22|15519.72|15399.72|15517.45|15397.45|10
1624016220000|2021-06-18 11:37:00|15519.03|15399.03|15519.62|15399.62|15519.75|15399.75|15518.89|15398.89|10
1624016230000|2021-06-18 11:37:10|15519.52|15399.52|15522.05|15402.05|15522.05|15402.05|15519.52|15399.52|8
1624016240000|2021-06-18 11:37:20|15522.69|15402.69|15524.08|15404.08|15524.32|15404.32|15522.69|15402.69|10
1624016250000|2021-06-18 11:37:30|15523.19|15403.19|15521.06|15401.06|15523.48|15403.48|15521.06|15401.06|9
1624016260000|2021-06-18 11:37:40|15521.18|15401.18|15519.62|15399.62|15521.51|15401.51|15519.62|15399.62|10
1624016270000|2021-06-18 11:37:50|15519.38|15399.38|15517.73|15397.73|15519.38|15399.38|15517.65|15397.65|10
1624016280000|2021-06-18 11:38:00|15517.63|15397.63|15516.81|15396.81|15517.63|15397.63|15516.42|15396.42|9
1624016290000|2021-06-18 11:38:10|15516.8|15396.8|15518.97|15398.97|15518.97|15398.97|15516.8|15396.8|8
1624016300000|2021-06-18 11:38:20|15519.23|15399.23|15520.55|15400.55|15520.55|15400.55|15519.13|15399.13|9
1624016310000|2021-06-18 11:38:30|15520.56|15400.56|15521.01|15401.01|15521.13|15401.13|15520.25|15400.25|10
1624016320000|2021-06-18 11:38:40|15521.07|15401.07|15523.77|15403.77|15523.77|15403.77|15520.93|15400.93|10
1624016330000|2021-06-18 11:38:50|15523.75|15403.75|15522.73|15402.73|15523.75|15403.75|15522.68|15402.68|8
1624016340000|2021-06-18 11:39:00|15522.79|15402.79|15522.02|15402.02|15523.36|15403.36|15522.02|15402.02|9
1624016350000|2021-06-18 11:39:10|15521.18|15401.18|15519.95|15399.95|15521.77|15401.77|15519.81|15399.81|10
1624016360000|2021-06-18 11:39:20|15519.77|15399.77|15518.46|15398.46|15520.13|15400.13|15518.46|15398.46|10
1624016370000|2021-06-18 11:39:30|15518.12|15398.12|15516.98|15396.98|15518.12|15398.12|15516.98|15396.98|10
1624016380000|2021-06-18 11:39:40|15517.05|15397.05|15516.8|15396.8|15517.11|15397.11|15516.66|15396.66|9
1624016390000|2021-06-18 11:39:50|15516.73|15396.73|15517.85|15397.85|15517.87|15397.87|15516.58|15396.58|10
1624016400000|2021-06-18 11:40:00|15517.73|15397.73|15517.8|15397.8|15517.8|15397.8|15517.52|15397.52|9
1624016410000|2021-06-18 11:40:10|15517.83|15397.83|15520.22|15400.22|15520.22|15400.22|15517.83|15397.83|10
1624016420000|2021-06-18 11:40:20|15520.27|15400.27|15519.95|15399.95|15520.27|15400.27|15519.95|15399.95|8
1624016430000|2021-06-18 11:40:30|15519.92|15399.92|15521.73|15401.73|15521.73|15401.73|15519.92|15399.92|9
1624016440000|2021-06-18 11:40:40|15521.83|15401.83|15523.62|15403.62|15523.62|15403.62|15521.83|15401.83|10
1624016450000|2021-06-18 11:40:50|15523.95|15403.95|15527.11|15407.11|15527.11|15407.11|15523.95|15403.95|10
1624016460000|2021-06-18 11:41:00|15526.58|15406.58|15527.35|15407.35|15527.54|15407.54|15526.21|15406.21|10
1624016470000|2021-06-18 11:41:10|15527.32|15407.32|15528.39|15408.39|15528.39|15408.39|15527.29|15407.29|9
1624016480000|2021-06-18 11:41:20|15528.34|15408.34|15528.97|15408.97|15528.97|15408.97|15528.32|15408.32|9
1624016490000|2021-06-18 11:41:30|15529.06|15409.06|15529.97|15409.97|15529.99|15409.99|15529.03|15409.03|9
1624016500000|2021-06-18 11:41:40|15530.03|15410.03|15529.83|15409.83|15530.03|15410.03|15529.61|15409.61|9
1624016510000|2021-06-18 11:41:50|15530.36|15410.36|15532.45|15412.45|15532.45|15412.45|15530.36|15410.36|9
1624016520000|2021-06-18 11:42:00|15532.75|15412.75|15533.45|15413.45|15533.45|15413.45|15532.61|15412.61|10
1624016530000|2021-06-18 11:42:10|15533.52|15413.52|15535.7|15415.7|15535.7|15415.7|15533.52|15413.52|10
1624016540000|2021-06-18 11:42:20|15536|15416|15539.25|15419.25|15539.25|15419.25|15536|15416|10
1624016550000|2021-06-18 11:42:30|15540.21|15420.21|15545.92|15425.92|15545.92|15425.92|15540.21|15420.21|10
1624016560000|2021-06-18 11:42:40|15546.79|15426.79|15550.34|15430.34|15550.34|15430.34|15546.79|15426.79|10
1624016570000|2021-06-18 11:42:50|15550.35|15430.35|15550.56|15430.56|15550.65|15430.65|15550.03|15430.03|9
1624016580000|2021-06-18 11:43:00|15550.81|15430.81|15558.04|15438.04|15558.04|15438.04|15550.77|15430.77|10
1624016590000|2021-06-18 11:43:10|15557.74|15437.74|15561.49|15441.49|15562.77|15442.77|15557.74|15437.74|10
1624016600000|2021-06-18 11:43:20|15561.76|15441.76|15567.03|15447.03|15567.03|15447.03|15561.76|15441.76|10
1624016610000|2021-06-18 11:43:30|15567.11|15447.11|15567.79|15447.79|15569.34|15449.34|15567.11|15447.11|10
1624016620000|2021-06-18 11:43:40|15567.19|15447.19|15566.69|15446.69|15568.15|15448.15|15566.69|15446.69|10
1624016630000|2021-06-18 11:43:50|15566.17|15446.17|15565.13|15445.13|15566.66|15446.66|15565.13|15445.13|10
1624016640000|2021-06-18 11:44:00|15565.04|15445.04|15566.87|15446.87|15567.02|15447.02|15563.8|15443.8|10
1624016650000|2021-06-18 11:44:10|15566.4|15446.4|15567.63|15447.63|15568.81|15448.81|15566.31|15446.31|10
1624016660000|2021-06-18 11:44:20|15567.1|15447.1|15564.66|15444.66|15567.27|15447.27|15564.66|15444.66|10
1624016670000|2021-06-18 11:44:30|15564.37|15444.37|15559.4|15439.4|15564.37|15444.37|15559.4|15439.4|10
1624016680000|2021-06-18 11:44:40|15559.45|15439.45|15558.65|15438.65|15559.93|15439.93|15558.65|15438.65|10
1624016690000|2021-06-18 11:44:50|15558.76|15438.76|15556.39|15436.39|15558.76|15438.76|15556.39|15436.39|9
1624016700000|2021-06-18 11:45:00|15556.33|15436.33|15556.77|15436.77|15556.77|15436.77|15555.33|15435.33|10
1624016710000|2021-06-18 11:45:10|15556.72|15436.72|15559.75|15439.75|15559.75|15439.75|15556.72|15436.72|10
1624016720000|2021-06-18 11:45:20|15560.43|15440.43|15561.91|15441.91|15561.91|15441.91|15560.43|15440.43|10
1624016730000|2021-06-18 11:45:30|15562.49|15442.49|15564.93|15444.93|15564.93|15444.93|15562.49|15442.49|10
1624016740000|2021-06-18 11:45:40|15565.15|15445.15|15566.22|15446.22|15566.22|15446.22|15565.14|15445.14|9
1624016750000|2021-06-18 11:45:50|15566.23|15446.23|15568.39|15448.39|15568.39|15448.39|15566.23|15446.23|10
1624016760000|2021-06-18 11:46:00|15568.48|15448.48|15570.37|15450.37|15570.54|15450.54|15568.48|15448.48|10
1624016770000|2021-06-18 11:46:10|15570.39|15450.39|15573.13|15453.13|15573.13|15453.13|15570.39|15450.39|9
1624016780000|2021-06-18 11:46:20|15572.95|15452.95|15576.36|15456.36|15576.36|15456.36|15572.87|15452.87|10
1624016790000|2021-06-18 11:46:30|15576.83|15456.83|15579.28|15459.28|15579.28|15459.28|15576.83|15456.83|10
1624016800000|2021-06-18 11:46:40|15579.58|15459.58|15584.95|15464.95|15584.95|15464.95|15579.58|15459.58|10
1624016810000|2021-06-18 11:46:50|15585.17|15465.17|15585.97|15465.97|15586.01|15466.01|15585.17|15465.17|10
1624016820000|2021-06-18 11:47:00|15586.3|15466.3|15588.04|15468.04|15588.15|15468.15|15586.3|15466.3|10
1624016830000|2021-06-18 11:47:10|15587.99|15467.99|15587.79|15467.79|15587.99|15467.99|15587.39|15467.39|8
1624016840000|2021-06-18 11:47:20|15587.56|15467.56|15586.39|15466.39|15587.73|15467.73|15586.39|15466.39|10
1624016850000|2021-06-18 11:47:30|15586.23|15466.23|15584.57|15464.57|15586.41|15466.41|15584.39|15464.39|10
1624016860000|2021-06-18 11:47:40|15584.02|15464.02|15582.62|15462.62|15584.02|15464.02|15582.62|15462.62|10
1624016870000|2021-06-18 11:47:50|15582.18|15462.18|15581.91|15461.91|15582.18|15462.18|15581.47|15461.47|9
1624016880000|2021-06-18 11:48:00|15581.84|15461.84|15582.22|15462.22|15582.6|15462.6|15581.8|15461.8|10
1624016890000|2021-06-18 11:48:10|15582.41|15462.41|15580.84|15460.84|15582.41|15462.41|15580.65|15460.65|9
1624016900000|2021-06-18 11:48:20|15581.56|15461.56|15580.64|15460.64|15581.66|15461.66|15580.64|15460.64|9
1624016910000|2021-06-18 11:48:30|15580.25|15460.25|15580.04|15460.04|15580.25|15460.25|15579.88|15459.88|9
1624016920000|2021-06-18 11:48:40|15580.09|15460.09|15579.28|15459.28|15580.37|15460.37|15579.26|15459.26|10
1624016930000|2021-06-18 11:48:50|15578.53|15458.53|15577.49|15457.49|15578.53|15458.53|15577.03|15457.03|9
1624016940000|2021-06-18 11:49:00|15577.51|15457.51|15575.92|15455.92|15577.51|15457.51|15575.92|15455.92|10
1624016950000|2021-06-18 11:49:10|15575.88|15455.88|15576.05|15456.05|15576.05|15456.05|15575.27|15455.27|10
1624016960000|2021-06-18 11:49:20|15576.06|15456.06|15578.99|15458.99|15578.99|15458.99|15576.06|15456.06|10
1624016970000|2021-06-18 11:49:30|15580.78|15460.78|15585.94|15465.94|15585.94|15465.94|15580.59|15460.59|10
1624016980000|2021-06-18 11:49:40|15586.49|15466.49|15590.99|15470.99|15590.99|15470.99|15586.24|15466.24|10
1624016990000|2021-06-18 11:49:50|15592.38|15472.38|15594.2|15474.2|15594.2|15474.2|15592.23|15472.23|10
1624017000000|2021-06-18 11:50:00|15594.35|15474.35|15599.72|15479.72|15599.72|15479.72|15594.35|15474.35|10
1624017010000|2021-06-18 11:50:10|15600.58|15480.58|15601.83|15481.83|15602.16|15482.16|15600.58|15480.58|9
1624017020000|2021-06-18 11:50:20|15601.66|15481.66|15597.27|15477.27|15601.84|15481.84|15597.27|15477.27|10
1624017030000|2021-06-18 11:50:30|15596.89|15476.89|15593.82|15473.82|15596.89|15476.89|15593.82|15473.82|10
1624017040000|2021-06-18 11:50:40|15594|15474|15587.54|15467.54|15594|15474|15587.54|15467.54|10
1624017050000|2021-06-18 11:50:50|15586.83|15466.83|15582.59|15462.59|15586.83|15466.83|15582.59|15462.59|9
1624017060000|2021-06-18 11:51:00|15581.74|15461.74|15580.48|15460.48|15581.74|15461.74|15580.48|15460.48|10
1624017070000|2021-06-18 11:51:10|15580.45|15460.45|15580.35|15460.35|15581.67|15461.67|15580.09|15460.09|10
1624017080000|2021-06-18 11:51:20|15580.28|15460.28|15576.32|15456.32|15580.28|15460.28|15576.32|15456.32|10
1624017090000|2021-06-18 11:51:30|15575.43|15455.43|15565.75|15445.75|15575.43|15455.43|15565.75|15445.75|10
1624017100000|2021-06-18 11:51:40|15565.61|15445.61|15559.42|15439.42|15565.61|15445.61|15558.95|15438.95|10
1624017110000|2021-06-18 11:51:50|15558.76|15438.76|15554.42|15434.42|15558.76|15438.76|15554.42|15434.42|10
1624017120000|2021-06-18 11:52:00|15553.93|15433.93|15552.59|15432.59|15554.24|15434.24|15552.34|15432.34|10
1624017130000|2021-06-18 11:52:10|15552.94|15432.94|15549.76|15429.76|15552.94|15432.94|15549.35|15429.35|10
1624017140000|2021-06-18 11:52:20|15550.08|15430.08|15551.96|15431.96|15552.05|15432.05|15550.08|15430.08|10
1624017150000|2021-06-18 11:52:30|15552.43|15432.43|15551.05|15431.05|15552.48|15432.48|15551.05|15431.05|10
1624017160000|2021-06-18 11:52:40|15550.92|15430.92|15550.01|15430.01|15551.3|15431.3|15550.01|15430.01|10
1624017170000|2021-06-18 11:52:50|15550|15430|15547.86|15427.86|15550|15430|15547.86|15427.86|10
1624017180000|2021-06-18 11:53:00|15547.47|15427.47|15544.56|15424.56|15547.47|15427.47|15544.56|15424.56|10
1624017190000|2021-06-18 11:53:10|15544.69|15424.69|15544.01|15424.01|15544.69|15424.69|15543.58|15423.58|10
1624017200000|2021-06-18 11:53:20|15543.93|15423.93|15544.06|15424.06|15544.06|15424.06|15543.52|15423.52|9
1624017210000|2021-06-18 11:53:30|15544.27|15424.27|15541.97|15421.97|15544.27|15424.27|15541.83|15421.83|10
1624017220000|2021-06-18 11:53:40|15541.6|15421.6|15541.45|15421.45|15541.87|15421.87|15541.34|15421.34|10
1624017230000|2021-06-18 11:53:50|15541.17|15421.17|15541.64|15421.64|15541.64|15421.64|15541.03|15421.03|9
1624017240000|2021-06-18 11:54:00|15541.63|15421.63|15542.4|15422.4|15542.4|15422.4|15541.63|15421.63|10
1624017250000|2021-06-18 11:54:10|15542.44|15422.44|15543.83|15423.83|15543.83|15423.83|15542.33|15422.33|9
1624017260000|2021-06-18 11:54:20|15543.87|15423.87|15542|15422|15544.18|15424.18|15541.22|15421.22|10
1624017270000|2021-06-18 11:54:30|15542.47|15422.47|15544.83|15424.83|15544.87|15424.87|15542.47|15422.47|10
1624017280000|2021-06-18 11:54:40|15545.09|15425.09|15545.92|15425.92|15545.92|15425.92|15544.94|15424.94|10
1624017290000|2021-06-18 11:54:50|15546.03|15426.03|15549|15429|15549|15429|15546.03|15426.03|10
1624017300000|2021-06-18 11:55:00|15548.82|15428.82|15547.15|15427.15|15548.86|15428.86|15546.93|15426.93|10
1624017310000|2021-06-18 11:55:10|15546.78|15426.78|15547.25|15427.25|15547.62|15427.62|15546.67|15426.67|9
1624017320000|2021-06-18 11:55:20|15547.56|15427.56|15547.27|15427.27|15547.78|15427.78|15547.08|15427.08|10
1624017330000|2021-06-18 11:55:30|15547.3|15427.3|15547.92|15427.92|15547.92|15427.92|15547.06|15427.06|9
1624017340000|2021-06-18 11:55:40|15548.5|15428.5|15550.67|15430.67|15550.69|15430.69|15548.29|15428.29|10
1624017350000|2021-06-18 11:55:50|15551.1|15431.1|15552.97|15432.97|15552.97|15432.97|15551.1|15431.1|10
1624017360000|2021-06-18 11:56:00|15553.04|15433.04|15556.95|15436.95|15556.95|15436.95|15553.04|15433.04|10
1624017370000|2021-06-18 11:56:10|15558.09|15438.09|15560.23|15440.23|15560.24|15440.24|15558.04|15438.04|10
1624017380000|2021-06-18 11:56:20|15560.62|15440.62|15560.76|15440.76|15561.1|15441.1|15560.62|15440.62|10
1624017390000|2021-06-18 11:56:30|15560.73|15440.73|15561.84|15441.84|15561.98|15441.98|15560.64|15440.64|10
1624017400000|2021-06-18 11:56:40|15561.83|15441.83|15563.39|15443.39|15563.39|15443.39|15561.83|15441.83|10
1624017410000|2021-06-18 11:56:50|15563.58|15443.58|15563.49|15443.49|15563.61|15443.61|15562.67|15442.67|10
1624017420000|2021-06-18 11:57:00|15562.47|15442.47|15557.84|15437.84|15562.54|15442.54|15557.84|15437.84|10
1624017430000|2021-06-18 11:57:10|15557.43|15437.43|15555.4|15435.4|15557.43|15437.43|15555.4|15435.4|9
1624017440000|2021-06-18 11:57:20|15555.38|15435.38|15552.63|15432.63|15555.38|15435.38|15552.63|15432.63|10
1624017450000|2021-06-18 11:57:30|15551.97|15431.97|15548.26|15428.26|15551.97|15431.97|15548.26|15428.26|10
1624017460000|2021-06-18 11:57:40|15548.19|15428.19|15545.46|15425.46|15548.19|15428.19|15545.46|15425.46|8
1624017470000|2021-06-18 11:57:50|15545.36|15425.36|15546.49|15426.49|15546.9|15426.9|15545.36|15425.36|10
1624017480000|2021-06-18 11:58:00|15546.33|15426.33|15544.83|15424.83|15546.33|15426.33|15544.83|15424.83|10
1624017490000|2021-06-18 11:58:10|15544.57|15424.57|15547.08|15427.08|15547.08|15427.08|15544.39|15424.39|10
1624017500000|2021-06-18 11:58:20|15547.15|15427.15|15550.04|15430.04|15550.04|15430.04|15547.15|15427.15|10
1624017510000|2021-06-18 11:58:30|15550.59|15430.59|15550.69|15430.69|15551|15431|15549.66|15429.66|10
1624017520000|2021-06-18 11:58:40|15550.39|15430.39|15549.44|15429.44|15550.42|15430.42|15548.08|15428.08|10
1624017530000|2021-06-18 11:58:50|15549.56|15429.56|15552.32|15432.32|15552.32|15432.32|15549.56|15429.56|10
1624017540000|2021-06-18 11:59:00|15552.84|15432.84|15555.26|15435.26|15555.26|15435.26|15552.84|15432.84|10
1624017550000|2021-06-18 11:59:10|15555.64|15435.64|15556.29|15436.29|15556.69|15436.69|15555.64|15435.64|10
1624017560000|2021-06-18 11:59:20|15556.25|15436.25|15555.76|15435.76|15556.25|15436.25|15555.65|15435.65|10
1624017570000|2021-06-18 11:59:30|15555.64|15435.64|15552.4|15432.4|15555.64|15435.64|15552.4|15432.4|10
1624017580000|2021-06-18 11:59:40|15552.37|15432.37|15550.77|15430.77|15552.46|15432.46|15550.72|15430.72|10
1624017590000|2021-06-18 11:59:50|15549.94|15429.94|15550.13|15430.13|15550.62|15430.62|15549.94|15429.94|10
1624017600000|2021-06-18 12:00:00|15550.17|15430.17|15557.96|15437.96|15557.96|15437.96|15550.17|15430.17|10
1624017610000|2021-06-18 12:00:10|15559.22|15439.22|15562.23|15442.23|15562.23|15442.23|15559.22|15439.22|10
1624017620000|2021-06-18 12:00:20|15561.7|15441.7|15566.05|15446.05|15566.05|15446.05|15561.7|15441.7|10
1624017630000|2021-06-18 12:00:30|15566.06|15446.06|15566.81|15446.81|15567.19|15447.19|15566.06|15446.06|10
1624017640000|2021-06-18 12:00:40|15566.37|15446.37|15571.27|15451.27|15571.27|15451.27|15566.18|15446.18|10
1624017650000|2021-06-18 12:00:50|15573.3|15453.3|15583.29|15463.29|15583.29|15463.29|15573.3|15453.3|10
1624017660000|2021-06-18 12:01:00|15584.61|15464.61|15588.22|15468.22|15588.22|15468.22|15584.61|15464.61|9
1624017670000|2021-06-18 12:01:10|15590.03|15470.03|15587.73|15467.73|15590.03|15470.03|15587.73|15467.73|10
1624017680000|2021-06-18 12:01:20|15586.18|15466.18|15582|15462|15586.49|15466.49|15582|15462|10
1624017690000|2021-06-18 12:01:30|15581.9|15461.9|15578.04|15458.04|15581.9|15461.9|15578.04|15458.04|10
1624017700000|2021-06-18 12:01:40|15577.77|15457.77|15573|15453|15577.77|15457.77|15573|15453|10
1624017710000|2021-06-18 12:01:50|15572.91|15452.91|15569.06|15449.06|15572.91|15452.91|15569.06|15449.06|10
1624017720000|2021-06-18 12:02:00|15567.43|15447.43|15566.59|15446.59|15568.52|15448.52|15566.24|15446.24|10
1624017730000|2021-06-18 12:02:10|15566.63|15446.63|15563.18|15443.18|15566.63|15446.63|15563.18|15443.18|10
1624017740000|2021-06-18 12:02:20|15561.36|15441.36|15554.93|15434.93|15561.36|15441.36|15554.93|15434.93|10
1624017750000|2021-06-18 12:02:30|15554.8|15434.8|15545.15|15425.15|15554.85|15434.85|15545.15|15425.15|10
1624017760000|2021-06-18 12:02:40|15544.65|15424.65|15538.1|15418.1|15544.65|15424.65|15538.1|15418.1|10
1624017770000|2021-06-18 12:02:50|15537.81|15417.81|15530.12|15410.12|15537.81|15417.81|15530.12|15410.12|10
1624017780000|2021-06-18 12:03:00|15530.55|15410.55|15521.35|15401.35|15530.55|15410.55|15521.35|15401.35|10
1624017790000|2021-06-18 12:03:10|15518.96|15398.96|15512.51|15392.51|15518.96|15398.96|15512.51|15392.51|10
1624017800000|2021-06-18 12:03:20|15512.23|15392.23|15508.15|15388.15|15512.23|15392.23|15508.15|15388.15|10
1624017810000|2021-06-18 12:03:30|15508.06|15388.06|15506.95|15386.95|15508.06|15388.06|15506.5|15386.5|9
1624017820000|2021-06-18 12:03:40|15506.91|15386.91|15510.57|15390.57|15510.57|15390.57|15506.91|15386.91|10
1624017830000|2021-06-18 12:03:50|15510.66|15390.66|15512.32|15392.32|15512.46|15392.46|15510.4|15390.4|10
1624017840000|2021-06-18 12:04:00|15512.39|15392.39|15513.77|15393.77|15513.93|15393.93|15512.39|15392.39|10
1624017850000|2021-06-18 12:04:10|15513.19|15393.19|15513.01|15393.01|15513.27|15393.27|15512.81|15392.81|10
1624017860000|2021-06-18 12:04:20|15513.1|15393.1|15511.55|15391.55|15513.51|15393.51|15511.46|15391.46|10
1624017870000|2021-06-18 12:04:30|15512.19|15392.19|15507.19|15387.19|15512.19|15392.19|15507.19|15387.19|10
1624017880000|2021-06-18 12:04:40|15504.93|15384.93|15496.21|15376.21|15504.93|15384.93|15496.21|15376.21|10
1624017890000|2021-06-18 12:04:50|15495.54|15375.54|15492.4|15372.4|15495.54|15375.54|15492.4|15372.4|10
1624017900000|2021-06-18 12:05:00|15492.64|15372.64|15492.23|15372.23|15493.23|15373.23|15491.64|15371.64|10
1624017910000|2021-06-18 12:05:10|15491.83|15371.83|15491.6|15371.6|15493.25|15373.25|15491.6|15371.6|10
1624017920000|2021-06-18 12:05:20|15491.5|15371.5|15491.85|15371.85|15491.85|15371.85|15490.21|15370.21|10
1624017930000|2021-06-18 12:05:30|15491.99|15371.99|15496.24|15376.24|15496.24|15376.24|15491.99|15371.99|10
1624017940000|2021-06-18 12:05:40|15496.22|15376.22|15495.25|15375.25|15496.22|15376.22|15494.85|15374.85|10
1624017950000|2021-06-18 12:05:50|15495.69|15375.69|15495.7|15375.7|15497.18|15377.18|15495.69|15375.69|10
1624017960000|2021-06-18 12:06:00|15495.72|15375.72|15495.68|15375.68|15496.1|15376.1|15495.5|15375.5|10
1624017970000|2021-06-18 12:06:10|15495.98|15375.98|15496.23|15376.23|15497.27|15377.27|15495.98|15375.98|10
1624017980000|2021-06-18 12:06:20|15492.6|15372.6|15489.6|15369.6|15492.9|15372.9|15489.6|15369.6|10
1624017990000|2021-06-18 12:06:30|15489.85|15369.85|15486.06|15366.06|15489.85|15369.85|15486.06|15366.06|9
1624018000000|2021-06-18 12:06:40|15486.39|15366.39|15482.06|15362.06|15486.44|15366.44|15481.98|15361.98|10
1624018010000|2021-06-18 12:06:50|15481.16|15361.16|15477.01|15357.01|15481.21|15361.21|15476.92|15356.92|9
1624018020000|2021-06-18 12:07:00|15477.36|15357.36|15469.97|15349.97|15477.36|15357.36|15469.97|15349.97|10
1624018030000|2021-06-18 12:07:10|15469.77|15349.77|15468.18|15348.18|15470.43|15350.43|15468.18|15348.18|10
1624018040000|2021-06-18 12:07:20|15468.48|15348.48|15469.49|15349.49|15469.88|15349.88|15468.18|15348.18|10
1624018050000|2021-06-18 12:07:30|15468.35|15348.35|15468.17|15348.17|15469.72|15349.72|15467.73|15347.73|10
1624018060000|2021-06-18 12:07:40|15468.42|15348.42|15468.85|15348.85|15468.85|15348.85|15467.77|15347.77|10
1624018070000|2021-06-18 12:07:50|15469.22|15349.22|15471.65|15351.65|15471.65|15351.65|15469.22|15349.22|10
1624018080000|2021-06-18 12:08:00|15472.74|15352.74|15474.48|15354.48|15474.48|15354.48|15471.7|15351.7|10
1624018090000|2021-06-18 12:08:10|15474.69|15354.69|15475.43|15355.43|15475.43|15355.43|15474.23|15354.23|10
1624018100000|2021-06-18 12:08:20|15475.54|15355.54|15476.74|15356.74|15477.39|15357.39|15475.54|15355.54|9
1624018110000|2021-06-18 12:08:30|15477.13|15357.13|15482.27|15362.27|15482.27|15362.27|15477.09|15357.09|10
1624018120000|2021-06-18 12:08:40|15483.07|15363.07|15485.36|15365.36|15485.48|15365.48|15483.07|15363.07|10
1624018130000|2021-06-18 12:08:50|15485.26|15365.26|15484.47|15364.47|15485.26|15365.26|15484.11|15364.11|8
1624018140000|2021-06-18 12:09:00|15484.24|15364.24|15485.3|15365.3|15485.3|15365.3|15484.24|15364.24|10
1624018150000|2021-06-18 12:09:10|15485.03|15365.03|15485.51|15365.51|15485.51|15365.51|15484.43|15364.43|10
1624018160000|2021-06-18 12:09:20|15485.74|15365.74|15485.89|15365.89|15486.08|15366.08|15485.58|15365.58|10
1624018170000|2021-06-18 12:09:30|15485.99|15365.99|15488.24|15368.24|15488.24|15368.24|15485.99|15365.99|10
1624018180000|2021-06-18 12:09:40|15489.28|15369.28|15491.21|15371.21|15491.21|15371.21|15489.28|15369.28|9
1624018190000|2021-06-18 12:09:50|15491.1|15371.1|15489.21|15369.21|15492.57|15372.57|15489.21|15369.21|9
1624018200000|2021-06-18 12:10:00|15489|15369|15484.35|15364.35|15489|15369|15484.35|15364.35|9
1624018210000|2021-06-18 12:10:10|15482.53|15362.53|15477.83|15357.83|15482.53|15362.53|15477.83|15357.83|10
1624018220000|2021-06-18 12:10:20|15477.71|15357.71|15470.77|15350.77|15477.71|15357.71|15470.77|15350.77|10
1624018230000|2021-06-18 12:10:30|15469.17|15349.17|15468.04|15348.04|15469.59|15349.59|15468|15348|10
1624018240000|2021-06-18 12:10:40|15467.41|15347.41|15469.76|15349.76|15469.76|15349.76|15467.38|15347.38|10
1624018250000|2021-06-18 12:10:50|15470.29|15350.29|15468.29|15348.29|15471.29|15351.29|15468.29|15348.29|10
1624018260000|2021-06-18 12:11:00|15466.33|15346.33|15459.91|15339.91|15466.33|15346.33|15459.91|15339.91|10
1624018270000|2021-06-18 12:11:10|15459.53|15339.53|15455.59|15335.59|15459.53|15339.53|15455.59|15335.59|8
1624018280000|2021-06-18 12:11:20|15455.23|15335.23|15459.58|15339.58|15459.58|15339.58|15455.23|15335.23|10
1624018290000|2021-06-18 12:11:30|15459.85|15339.85|15459.74|15339.74|15460.52|15340.52|15459.33|15339.33|10
1624018300000|2021-06-18 12:11:40|15459.93|15339.93|15459.53|15339.53|15461.5|15341.5|15459.53|15339.53|10
1624018310000|2021-06-18 12:11:50|15459.58|15339.58|15460|15340|15460.23|15340.23|15458.89|15338.89|10
1624018320000|2021-06-18 12:12:00|15459.96|15339.96|15459.07|15339.07|15459.96|15339.96|15458.87|15338.87|10
1624018330000|2021-06-18 12:12:10|15459.66|15339.66|15461.05|15341.05|15461.13|15341.13|15459.53|15339.53|10
1624018340000|2021-06-18 12:12:20|15460.15|15340.15|15459.07|15339.07|15461|15341|15459.07|15339.07|10
1624018350000|2021-06-18 12:12:30|15458.12|15338.12|15453.87|15333.87|15458.36|15338.36|15453.87|15333.87|9
1624018360000|2021-06-18 12:12:40|15453.97|15333.97|15452.67|15332.67|15454.47|15334.47|15452.67|15332.67|10
1624018370000|2021-06-18 12:12:50|15452.58|15332.58|15451.89|15331.89|15453.61|15333.61|15451.44|15331.44|10
1624018380000|2021-06-18 12:13:00|15451.72|15331.72|15452.1|15332.1|15452.44|15332.44|15451.26|15331.26|10
1624018390000|2021-06-18 12:13:10|15452.12|15332.12|15452.18|15332.18|15453.42|15333.42|15451.3|15331.3|10
1624018400000|2021-06-18 12:13:20|15452.32|15332.32|15452.68|15332.68|15452.86|15332.86|15452.04|15332.04|9
1624018410000|2021-06-18 12:13:30|15452.74|15332.74|15451.69|15331.69|15452.74|15332.74|15451.47|15331.47|10
1624018420000|2021-06-18 12:13:40|15451.44|15331.44|15453.02|15333.02|15453.59|15333.59|15451.44|15331.44|10
1624018430000|2021-06-18 12:13:50|15453.05|15333.05|15453.15|15333.15|15453.25|15333.25|15452.54|15332.54|10
1624018440000|2021-06-18 12:14:00|15453.27|15333.27|15446.5|15326.5|15453.27|15333.27|15446.17|15326.17|10
1624018450000|2021-06-18 12:14:10|15447|15327|15442.17|15322.17|15447.1|15327.1|15442.17|15322.17|10
1624018460000|2021-06-18 12:14:20|15437.34|15317.34|15436.26|15316.26|15437.8|15317.8|15436.25|15316.25|10
1624018470000|2021-06-18 12:14:30|15437.18|15317.18|15429.38|15309.38|15437.87|15317.87|15429.38|15309.38|10
1624018480000|2021-06-18 12:14:40|15428.3|15308.3|15426.43|15306.43|15428.3|15308.3|15426.43|15306.43|10
1624018490000|2021-06-18 12:14:50|15425.15|15305.15|15424.27|15304.27|15425.5|15305.5|15422.74|15302.74|10
1624018500000|2021-06-18 12:15:00|15424.31|15304.31|15423.71|15303.71|15424.59|15304.59|15423.71|15303.71|10
1624018510000|2021-06-18 12:15:10|15423.91|15303.91|15421.71|15301.71|15423.91|15303.91|15421.45|15301.45|10
1624018520000|2021-06-18 12:15:20|15421.37|15301.37|15422.17|15302.17|15422.36|15302.36|15421.14|15301.14|8
1624018530000|2021-06-18 12:15:30|15422.39|15302.39|15426.07|15306.07|15426.46|15306.46|15422.39|15302.39|10
1624018540000|2021-06-18 12:15:40|15425.78|15305.78|15425.01|15305.01|15426.3|15306.3|15424.81|15304.81|10
1624018550000|2021-06-18 12:15:50|15424.34|15304.34|15421.95|15301.95|15424.34|15304.34|15421.56|15301.56|10
1624018560000|2021-06-18 12:16:00|15421.77|15301.77|15416.71|15296.71|15421.77|15301.77|15416.71|15296.71|10
1624018570000|2021-06-18 12:16:10|15416.87|15296.87|15410.69|15290.69|15416.87|15296.87|15410.69|15290.69|9
1624018580000|2021-06-18 12:16:20|15409.41|15289.41|15410.14|15290.14|15411.04|15291.04|15409.41|15289.41|10
1624018590000|2021-06-18 12:16:30|15409.99|15289.99|15405.22|15285.22|15410.25|15290.25|15404.76|15284.76|10
1624018600000|2021-06-18 12:16:40|15405.19|15285.19|15404.9|15284.9|15406.22|15286.22|15404.25|15284.25|9
1624018610000|2021-06-18 12:16:50|15404.86|15284.86|15403.74|15283.74|15405.24|15285.24|15403.74|15283.74|10
1624018620000|2021-06-18 12:17:00|15402.79|15282.79|15398.1|15278.1|15402.79|15282.79|15397.35|15277.35|10
1624018630000|2021-06-18 12:17:10|15397.83|15277.83|15392.62|15272.62|15397.83|15277.83|15392.62|15272.62|10
1624018640000|2021-06-18 12:17:20|15392.08|15272.08|15392.18|15272.18|15392.47|15272.47|15390.84|15270.84|10
1624018650000|2021-06-18 12:17:30|15392.42|15272.42|15393.11|15273.11|15393.43|15273.43|15392.42|15272.42|9
1624018660000|2021-06-18 12:17:40|15391.98|15271.98|15389.91|15269.91|15391.98|15271.98|15389.65|15269.65|10
1624018670000|2021-06-18 12:17:50|15389.72|15269.72|15386.95|15266.95|15390.44|15270.44|15386.95|15266.95|10
1624018680000|2021-06-18 12:18:00|15386.56|15266.56|15387.75|15267.75|15387.82|15267.82|15386.31|15266.31|10
1624018690000|2021-06-18 12:18:10|15388.44|15268.44|15389.52|15269.52|15389.66|15269.66|15388.44|15268.44|10
1624018700000|2021-06-18 12:18:20|15389.44|15269.44|15389.03|15269.03|15389.44|15269.44|15388.03|15268.03|10
1624018710000|2021-06-18 12:18:30|15389.15|15269.15|15388.24|15268.24|15389.21|15269.21|15388.22|15268.22|9
1624018720000|2021-06-18 12:18:40|15388.17|15268.17|15384.88|15264.88|15388.22|15268.22|15384.88|15264.88|10
1624018730000|2021-06-18 12:18:50|15383.95|15263.95|15383.23|15263.23|15384.75|15264.75|15383.11|15263.11|10
1624018740000|2021-06-18 12:19:00|15382.88|15262.88|15382.93|15262.93|15383.16|15263.16|15382.26|15262.26|10
1624018750000|2021-06-18 12:19:10|15382.33|15262.33|15380.61|15260.61|15382.65|15262.65|15380.61|15260.61|9
1624018760000|2021-06-18 12:19:20|15380.42|15260.42|15380.86|15260.86|15381.28|15261.28|15379.85|15259.85|10
1624018770000|2021-06-18 12:19:30|15381.39|15261.39|15382.25|15262.25|15383.2|15263.2|15381.39|15261.39|8
1624018780000|2021-06-18 12:19:40|15382.28|15262.28|15383.16|15263.16|15384.13|15264.13|15382.28|15262.28|10
1624018790000|2021-06-18 12:19:50|15382.99|15262.99|15383.27|15263.27|15383.3|15263.3|15382.16|15262.16|10
1624018800000|2021-06-18 12:20:00|15383.95|15263.95|15389.28|15269.28|15389.28|15269.28|15383.75|15263.75|10
1624018810000|2021-06-18 12:20:10|15390.66|15270.66|15388.84|15268.84|15390.92|15270.92|15388.84|15268.84|9
1624018820000|2021-06-18 12:20:20|15388.67|15268.67|15383.76|15263.76|15389.12|15269.12|15383.76|15263.76|10
1624018830000|2021-06-18 12:20:30|15383.51|15263.51|15377.91|15257.91|15383.51|15263.51|15377.91|15257.91|10
1624018840000|2021-06-18 12:20:40|15377.74|15257.74|15376.06|15256.06|15377.74|15257.74|15376.06|15256.06|9
1624018850000|2021-06-18 12:20:50|15375.75|15255.75|15375.32|15255.32|15375.75|15255.75|15375.03|15255.03|9
1624018860000|2021-06-18 12:21:00|15375.31|15255.31|15372.33|15252.33|15375.67|15255.67|15372.33|15252.33|10
1624018870000|2021-06-18 12:21:10|15372.16|15252.16|15373.09|15253.09|15373.09|15253.09|15371.91|15251.91|10
1624018880000|2021-06-18 12:21:20|15372.87|15252.87|15373.58|15253.58|15373.86|15253.86|15372.87|15252.87|9
1624018890000|2021-06-18 12:21:30|15373.62|15253.62|15375.48|15255.48|15375.48|15255.48|15373.62|15253.62|10
1624018900000|2021-06-18 12:21:40|15375.16|15255.16|15374.96|15254.96|15376.57|15256.57|15374.96|15254.96|10
1624018910000|2021-06-18 12:21:50|15373.82|15253.82|15371.29|15251.29|15373.82|15253.82|15371.29|15251.29|10
1624018920000|2021-06-18 12:22:00|15372.12|15252.12|15373.13|15253.13|15374.33|15254.33|15372.12|15252.12|10
1624018930000|2021-06-18 12:22:10|15373.46|15253.46|15374.65|15254.65|15374.67|15254.67|15373.46|15253.46|10
1624018940000|2021-06-18 12:22:20|15374.58|15254.58|15377.01|15257.01|15377.01|15257.01|15374.56|15254.56|9
1624018950000|2021-06-18 12:22:30|15377.24|15257.24|15382.16|15262.16|15382.16|15262.16|15377.24|15257.24|10
1624018960000|2021-06-18 12:22:40|15383.05|15263.05|15386.66|15266.66|15387.26|15267.26|15383.05|15263.05|10
1624018970000|2021-06-18 12:22:50|15387.65|15267.65|15389.63|15269.63|15389.63|15269.63|15387.56|15267.56|10
1624018980000|2021-06-18 12:23:00|15389.61|15269.61|15391.07|15271.07|15391.07|15271.07|15389.61|15269.61|10
1624018990000|2021-06-18 12:23:10|15390.96|15270.96|15388.99|15268.99|15390.97|15270.97|15388.86|15268.86|10
1624019000000|2021-06-18 12:23:20|15388.32|15268.32|15386.11|15266.11|15388.32|15268.32|15385.98|15265.98|10
1624019010000|2021-06-18 12:23:30|15386.59|15266.59|15388.57|15268.57|15388.57|15268.57|15386.54|15266.54|10
1624019020000|2021-06-18 12:23:40|15389.91|15269.91|15394.55|15274.55|15394.55|15274.55|15389.91|15269.91|10
1624019030000|2021-06-18 12:23:50|15395.6|15275.6|15399.35|15279.35|15399.35|15279.35|15395.6|15275.6|10
1624019040000|2021-06-18 12:24:00|15400.48|15280.48|15412.58|15292.58|15412.58|15292.58|15400.48|15280.48|10
1624019050000|2021-06-18 12:24:10|15413.61|15293.61|15419.74|15299.74|15419.74|15299.74|15413.61|15293.61|10
1624019060000|2021-06-18 12:24:20|15419.96|15299.96|15427.08|15307.08|15427.08|15307.08|15419.96|15299.96|10
1624019070000|2021-06-18 12:24:30|15427.33|15307.33|15445.73|15325.73|15445.73|15325.73|15427.33|15307.33|10
1624019080000|2021-06-18 12:24:40|15446.16|15326.16|15456.76|15336.76|15457.17|15337.17|15446.16|15326.16|10
1624019090000|2021-06-18 12:24:50|15456.66|15336.66|15454.66|15334.66|15456.67|15336.67|15454.66|15334.66|10
1624019100000|2021-06-18 12:25:00|15454.95|15334.95|15449.65|15329.65|15454.95|15334.95|15449.65|15329.65|10
1624019110000|2021-06-18 12:25:10|15449.2|15329.2|15442.99|15322.99|15449.2|15329.2|15442.99|15322.99|10
1624019120000|2021-06-18 12:25:20|15443.26|15323.26|15440.02|15320.02|15443.26|15323.26|15440.02|15320.02|10
1624019130000|2021-06-18 12:25:30|15438.63|15318.63|15437.69|15317.69|15438.69|15318.69|15437.6|15317.6|10
1624019140000|2021-06-18 12:25:40|15436.59|15316.59|15428.09|15308.09|15436.59|15316.59|15428.09|15308.09|10
1624019150000|2021-06-18 12:25:50|15428.35|15308.35|15421.91|15301.91|15428.35|15308.35|15421.91|15301.91|10
1624019160000|2021-06-18 12:26:00|15421.36|15301.36|15408.11|15288.11|15421.38|15301.38|15408.11|15288.11|10
1624019170000|2021-06-18 12:26:10|15407.11|15287.11|15404.38|15284.38|15407.11|15287.11|15404.38|15284.38|10
1624019180000|2021-06-18 12:26:20|15404.23|15284.23|15401.44|15281.44|15405.57|15285.57|15401.44|15281.44|10
1624019190000|2021-06-18 12:26:30|15401.02|15281.02|15396.19|15276.19|15401.02|15281.02|15395.84|15275.84|10
1624019200000|2021-06-18 12:26:40|15395.78|15275.78|15393.99|15273.99|15395.78|15275.78|15393.99|15273.99|10
1624019210000|2021-06-18 12:26:50|15394.28|15274.28|15394.77|15274.77|15394.77|15274.77|15393.36|15273.36|10
1624019220000|2021-06-18 12:27:00|15395.54|15275.54|15388.65|15268.65|15395.54|15275.54|15388.65|15268.65|9
1624019230000|2021-06-18 12:27:10|15388.47|15268.47|15388.23|15268.23|15388.47|15268.47|15387.87|15267.87|10
1624019240000|2021-06-18 12:27:20|15388.13|15268.13|15384.74|15264.74|15388.2|15268.2|15384.37|15264.37|10
1624019250000|2021-06-18 12:27:30|15384.55|15264.55|15386.53|15266.53|15386.83|15266.83|15384.55|15264.55|10
1624019260000|2021-06-18 12:27:40|15386.71|15266.71|15386.11|15266.11|15387.53|15267.53|15386.04|15266.04|10
1624019270000|2021-06-18 12:27:50|15386.1|15266.1|15385.93|15265.93|15386.1|15266.1|15384.94|15264.94|9
1624019280000|2021-06-18 12:28:00|15385.25|15265.25|15382.35|15262.35|15385.25|15265.25|15382.35|15262.35|10
1624019290000|2021-06-18 12:28:10|15382.26|15262.26|15380.49|15260.49|15382.26|15262.26|15379.82|15259.82|10
1624019300000|2021-06-18 12:28:20|15380.55|15260.55|15380.33|15260.33|15380.8|15260.8|15379.61|15259.61|9
1624019310000|2021-06-18 12:28:30|15380.35|15260.35|15380.08|15260.08|15380.73|15260.73|15380.07|15260.07|10
1624019320000|2021-06-18 12:28:40|15380.43|15260.43|15379.83|15259.83|15380.43|15260.43|15379.74|15259.74|10
1624019330000|2021-06-18 12:28:50|15379.69|15259.69|15377.61|15257.61|15379.69|15259.69|15377.12|15257.12|8
1624019340000|2021-06-18 12:29:00|15376.68|15256.68|15372.72|15252.72|15376.68|15256.68|15372.72|15252.72|10
1624019350000|2021-06-18 12:29:10|15372.75|15252.75|15366.13|15246.13|15372.92|15252.92|15366.13|15246.13|10
1624019360000|2021-06-18 12:29:20|15365.4|15245.4|15364.97|15244.97|15365.4|15245.4|15361.85|15241.85|10
1624019370000|2021-06-18 12:29:30|15364.99|15244.99|15371.76|15251.76|15371.76|15251.76|15364.86|15244.86|10
1624019380000|2021-06-18 12:29:40|15372.64|15252.64|15375.29|15255.29|15375.29|15255.29|15372.64|15252.64|10
1624019390000|2021-06-18 12:29:50|15374.84|15254.84|15377.11|15257.11|15377.26|15257.26|15374.84|15254.84|10
1624019400000|2021-06-18 12:30:00|15378.6|15258.6|15379.83|15259.83|15379.83|15259.83|15378.6|15258.6|10
1624019410000|2021-06-18 12:30:10|15380.38|15260.38|15382.78|15262.78|15383.38|15263.38|15380.38|15260.38|9
1624019420000|2021-06-18 12:30:20|15382.59|15262.59|15382.87|15262.87|15383.6|15263.6|15382.07|15262.07|10
1624019430000|2021-06-18 12:30:30|15382.73|15262.73|15381.6|15261.6|15382.83|15262.83|15381.6|15261.6|10
1624019440000|2021-06-18 12:30:40|15380.76|15260.76|15379.07|15259.07|15380.81|15260.81|15379.07|15259.07|8
1624019450000|2021-06-18 12:30:50|15378.17|15258.17|15375.53|15255.53|15378.23|15258.23|15375.53|15255.53|10
1624019460000|2021-06-18 12:31:00|15374.7|15254.7|15373.78|15253.78|15374.7|15254.7|15373.78|15253.78|9
1624019470000|2021-06-18 12:31:10|15373.75|15253.75|15372.66|15252.66|15373.9|15253.9|15372.66|15252.66|9
1624019480000|2021-06-18 12:31:20|15373.7|15253.7|15376.31|15256.31|15376.31|15256.31|15373.7|15253.7|9
1624019490000|2021-06-18 12:31:30|15376.53|15256.53|15379.93|15259.93|15379.93|15259.93|15376.46|15256.46|10
1624019500000|2021-06-18 12:31:40|15380.1|15260.1|15386.44|15266.44|15386.44|15266.44|15380.1|15260.1|10
1624019510000|2021-06-18 12:31:50|15387.29|15267.29|15388.75|15268.75|15389.14|15269.14|15387.29|15267.29|10
1624019520000|2021-06-18 12:32:00|15388.36|15268.36|15388.55|15268.55|15389.03|15269.03|15388.19|15268.19|10
1624019530000|2021-06-18 12:32:10|15388.72|15268.72|15390.93|15270.93|15390.93|15270.93|15388.72|15268.72|10
1624019540000|2021-06-18 12:32:20|15391.45|15271.45|15394.98|15274.98|15395.1|15275.1|15391.29|15271.29|10
1624019550000|2021-06-18 12:32:30|15395.05|15275.05|15398.6|15278.6|15398.78|15278.78|15395.05|15275.05|10
1624019560000|2021-06-18 12:32:40|15398.36|15278.36|15401.19|15281.19|15401.19|15281.19|15398.36|15278.36|10
1624019570000|2021-06-18 12:32:50|15400.82|15280.82|15404.02|15284.02|15404.02|15284.02|15400.76|15280.76|10
1624019580000|2021-06-18 12:33:00|15404.1|15284.1|15408.18|15288.18|15408.2|15288.2|15404.1|15284.1|10
1624019590000|2021-06-18 12:33:10|15408.19|15288.19|15412.65|15292.65|15413.45|15293.45|15408.19|15288.19|10
1624019600000|2021-06-18 12:33:20|15412.22|15292.22|15412.71|15292.71|15412.71|15292.71|15411.29|15291.29|10
1624019610000|2021-06-18 12:33:30|15412.69|15292.69|15412.46|15292.46|15413.14|15293.14|15412.46|15292.46|10
1624019620000|2021-06-18 12:33:40|15412.57|15292.57|15410.99|15290.99|15413.26|15293.26|15410.99|15290.99|10
1624019630000|2021-06-18 12:33:50|15410.17|15290.17|15407.47|15287.47|15410.17|15290.17|15407.47|15287.47|10
1624019640000|2021-06-18 12:34:00|15407.3|15287.3|15402.89|15282.89|15407.3|15287.3|15402.89|15282.89|10
1624019650000|2021-06-18 12:34:10|15402.6|15282.6|15402.1|15282.1|15402.6|15282.6|15401.87|15281.87|10
1624019660000|2021-06-18 12:34:20|15401.84|15281.84|15400.97|15280.97|15403.48|15283.48|15400.97|15280.97|10
1624019670000|2021-06-18 12:34:30|15401.18|15281.18|15395.94|15275.94|15401.18|15281.18|15395.94|15275.94|10
1624019680000|2021-06-18 12:34:40|15393.99|15273.99|15391.41|15271.41|15394.42|15274.42|15391.41|15271.41|10
1624019690000|2021-06-18 12:34:50|15391.14|15271.14|15391.02|15271.02|15391.18|15271.18|15389.9|15269.9|10
1624019700000|2021-06-18 12:35:00|15391.48|15271.48|15394.29|15274.29|15395.07|15275.07|15391.09|15271.09|10
1624019710000|2021-06-18 12:35:10|15389.12|15269.12|15382.91|15262.91|15389.12|15269.12|15382.91|15262.91|10
1624019720000|2021-06-18 12:35:20|15382.55|15262.55|15375.68|15255.68|15382.55|15262.55|15375.68|15255.68|10
1624019730000|2021-06-18 12:35:30|15375.6|15255.6|15373.14|15253.14|15375.6|15255.6|15373.14|15253.14|10
1624019740000|2021-06-18 12:35:40|15371.53|15251.53|15371.29|15251.29|15371.57|15251.57|15370.2|15250.2|10
1624019750000|2021-06-18 12:35:50|15372.99|15252.99|15372.87|15252.87|15373.03|15253.03|15372.4|15252.4|9
1624019760000|2021-06-18 12:36:00|15372.81|15252.81|15372.76|15252.76|15373.37|15253.37|15372.71|15252.71|10
1624019770000|2021-06-18 12:36:10|15372.62|15252.62|15370.1|15250.1|15372.78|15252.78|15370.1|15250.1|10
1624019780000|2021-06-18 12:36:20|15370.15|15250.15|15370.59|15250.59|15370.69|15250.69|15369.82|15249.82|9
1624019790000|2021-06-18 12:36:30|15370.48|15250.48|15369.65|15249.65|15370.57|15250.57|15369.13|15249.13|10
1624019800000|2021-06-18 12:36:40|15368.67|15248.67|15374.19|15254.19|15374.19|15254.19|15368.67|15248.67|10
1624019810000|2021-06-18 12:36:50|15375.78|15255.78|15380.36|15260.36|15380.36|15260.36|15375.78|15255.78|10
1624019820000|2021-06-18 12:37:00|15380.32|15260.32|15383.57|15263.57|15383.57|15263.57|15380.32|15260.32|9
1624019830000|2021-06-18 12:37:10|15383.5|15263.5|15387.68|15267.68|15387.68|15267.68|15383.5|15263.5|9
1624019840000|2021-06-18 12:37:20|15388.1|15268.1|15391.23|15271.23|15391.27|15271.27|15388.1|15268.1|10
1624019850000|2021-06-18 12:37:30|15391.29|15271.29|15392.36|15272.36|15392.61|15272.61|15391.29|15271.29|9
1624019860000|2021-06-18 12:37:40|15392.41|15272.41|15391.84|15271.84|15392.55|15272.55|15391.81|15271.81|9
1624019870000|2021-06-18 12:37:50|15391.83|15271.83|15393.03|15273.03|15393.03|15273.03|15391.83|15271.83|10
1624019880000|2021-06-18 12:38:00|15393.06|15273.06|15390.6|15270.6|15393.17|15273.17|15390.6|15270.6|10
1624019890000|2021-06-18 12:38:10|15390.19|15270.19|15385.71|15265.71|15390.19|15270.19|15385.71|15265.71|10
1624019900000|2021-06-18 12:38:20|15383.96|15263.96|15380.89|15260.89|15383.96|15263.96|15380.89|15260.89|10
1624019910000|2021-06-18 12:38:30|15380.32|15260.32|15379.92|15259.92|15380.37|15260.37|15379.2|15259.2|10
1624019920000|2021-06-18 12:38:40|15380.12|15260.12|15383.19|15263.19|15383.19|15263.19|15380.12|15260.12|10
1624019930000|2021-06-18 12:38:50|15383.72|15263.72|15386.25|15266.25|15386.25|15266.25|15383.72|15263.72|10
1624019940000|2021-06-18 12:39:00|15386.57|15266.57|15391.11|15271.11|15391.81|15271.81|15386.57|15266.57|10
1624019950000|2021-06-18 12:39:10|15390.1|15270.1|15393.15|15273.15|15393.3|15273.3|15390.1|15270.1|10
1624019960000|2021-06-18 12:39:20|15393.16|15273.16|15398.53|15278.53|15398.58|15278.58|15393.16|15273.16|10
1624019970000|2021-06-18 12:39:30|15398.16|15278.16|15399.25|15279.25|15399.66|15279.66|15398.16|15278.16|9
1624019980000|2021-06-18 12:39:40|15398.7|15278.7|15396.35|15276.35|15398.77|15278.77|15396.35|15276.35|9
1624019990000|2021-06-18 12:39:50|15395.89|15275.89|15394.44|15274.44|15395.89|15275.89|15394.3|15274.3|9
1624020000000|2021-06-18 12:40:00|15394.87|15274.87|15392.99|15272.99|15394.87|15274.87|15392.99|15272.99|9
1624020010000|2021-06-18 12:40:10|15392.31|15272.31|15390.21|15270.21|15392.31|15272.31|15390.21|15270.21|10
1624020020000|2021-06-18 12:40:20|15389.78|15269.78|15389.95|15269.95|15390.91|15270.91|15389.76|15269.76|10
1624020030000|2021-06-18 12:40:30|15390.18|15270.18|15390.05|15270.05|15391.06|15271.06|15390.05|15270.05|10
1624020040000|2021-06-18 12:40:40|15389.9|15269.9|15388.19|15268.19|15389.9|15269.9|15388.15|15268.15|10
1624020050000|2021-06-18 12:40:50|15387.81|15267.81|15387.13|15267.13|15387.94|15267.94|15386.96|15266.96|10
1624020060000|2021-06-18 12:41:00|15387.09|15267.09|15387.03|15267.03|15387.77|15267.77|15387.03|15267.03|10
1624020070000|2021-06-18 12:41:10|15386.8|15266.8|15384.71|15264.71|15387.72|15267.72|15384.71|15264.71|10
1624020080000|2021-06-18 12:41:20|15384.4|15264.4|15380.99|15260.99|15384.59|15264.59|15380.95|15260.95|10
1624020090000|2021-06-18 12:41:30|15378.43|15258.43|15376.19|15256.19|15379.2|15259.2|15376.14|15256.14|10
1624020100000|2021-06-18 12:41:40|15376.21|15256.21|15372.83|15252.83|15376.21|15256.21|15372.83|15252.83|10
1624020110000|2021-06-18 12:41:50|15372.24|15252.24|15368.98|15248.98|15372.24|15252.24|15368.45|15248.45|10
1624020120000|2021-06-18 12:42:00|15368.71|15248.71|15366.41|15246.41|15368.71|15248.71|15366.41|15246.41|10
1624020130000|2021-06-18 12:42:10|15365.45|15245.45|15363.1|15243.1|15365.45|15245.45|15363.08|15243.08|10
1624020140000|2021-06-18 12:42:20|15364.08|15244.08|15362.49|15242.49|15364.75|15244.75|15362.49|15242.49|9
1624020150000|2021-06-18 12:42:30|15361.98|15241.98|15360.82|15240.82|15361.98|15241.98|15360.47|15240.47|10
1624020160000|2021-06-18 12:42:40|15361.04|15241.04|15364.35|15244.35|15364.35|15244.35|15360.93|15240.93|9
1624020170000|2021-06-18 12:42:50|15365.04|15245.04|15367.53|15247.53|15368.56|15248.56|15365.04|15245.04|10
1624020180000|2021-06-18 12:43:00|15367.62|15247.62|15363.48|15243.48|15367.62|15247.62|15363.48|15243.48|10
1624020190000|2021-06-18 12:43:10|15363.32|15243.32|15356.85|15236.85|15363.32|15243.32|15356.56|15236.56|10
1624020200000|2021-06-18 12:43:20|15356.45|15236.45|15354.38|15234.38|15356.45|15236.45|15354.38|15234.38|10
1624020210000|2021-06-18 12:43:30|15353.5|15233.5|15347.04|15227.04|15353.5|15233.5|15347.04|15227.04|10
1624020220000|2021-06-18 12:43:40|15345.71|15225.71|15341.71|15221.71|15345.71|15225.71|15340.73|15220.73|10
1624020230000|2021-06-18 12:43:50|15340.8|15220.8|15334.06|15214.06|15340.8|15220.8|15334.06|15214.06|10
1624020240000|2021-06-18 12:44:00|15332.72|15212.72|15321.25|15201.25|15332.72|15212.72|15321.25|15201.25|10
1624020250000|2021-06-18 12:44:10|15318.58|15198.58|15318.94|15198.94|15319.09|15199.09|15316.74|15196.74|10
1624020260000|2021-06-18 12:44:20|15320.09|15200.09|15325.98|15205.98|15325.98|15205.98|15320.02|15200.02|10
1624020270000|2021-06-18 12:44:30|15327.76|15207.76|15329.66|15209.66|15330.15|15210.15|15327.76|15207.76|10
1624020280000|2021-06-18 12:44:40|15329.6|15209.6|15328.2|15208.2|15329.6|15209.6|15326.05|15206.05|10
1624020290000|2021-06-18 12:44:50|15328.58|15208.58|15326.93|15206.93|15328.75|15208.75|15326.53|15206.53|10
1624020300000|2021-06-18 12:45:00|15326.57|15206.57|15319.52|15199.52|15326.57|15206.57|15319.19|15199.19|10
1624020310000|2021-06-18 12:45:10|15318.01|15198.01|15316.16|15196.16|15318.01|15198.01|15314.51|15194.51|10
1624020320000|2021-06-18 12:45:20|15317.63|15197.63|15315.35|15195.35|15317.63|15197.63|15315.35|15195.35|10
1624020330000|2021-06-18 12:45:30|15315.51|15195.51|15319.62|15199.62|15319.62|15199.62|15315.51|15195.51|10
1624020340000|2021-06-18 12:45:40|15320.03|15200.03|15324.16|15204.16|15324.19|15204.19|15320.03|15200.03|10
1624020350000|2021-06-18 12:45:50|15324.03|15204.03|15324.09|15204.09|15324.22|15204.22|15323.57|15203.57|10
1624020360000|2021-06-18 12:46:00|15324.34|15204.34|15327.19|15207.19|15327.19|15207.19|15324.33|15204.33|10
1624020370000|2021-06-18 12:46:10|15327.25|15207.25|15328.68|15208.68|15328.68|15208.68|15327.23|15207.23|10
1624020380000|2021-06-18 12:46:20|15329.45|15209.45|15337.05|15217.05|15337.13|15217.13|15329.45|15209.45|9
1624020390000|2021-06-18 12:46:30|15336.93|15216.93|15337.99|15217.99|15337.99|15217.99|15336.89|15216.89|10
1624020400000|2021-06-18 12:46:40|15337.68|15217.68|15337.67|15217.67|15337.68|15217.68|15337.04|15217.04|10
1624020410000|2021-06-18 12:46:50|15337.68|15217.68|15337.85|15217.85|15338.53|15218.53|15337.14|15217.14|10
1624020420000|2021-06-18 12:47:00|15337.87|15217.87|15333.83|15213.83|15337.87|15217.87|15333.83|15213.83|10
1624020430000|2021-06-18 12:47:10|15333.35|15213.35|15332.14|15212.14|15333.35|15213.35|15331.34|15211.34|10
1624020440000|2021-06-18 12:47:20|15331.98|15211.98|15328.95|15208.95|15331.98|15211.98|15328.95|15208.95|10
1624020450000|2021-06-18 12:47:30|15328.58|15208.58|15326.77|15206.77|15328.58|15208.58|15326.77|15206.77|10
1624020460000|2021-06-18 12:47:40|15326.62|15206.62|15326.34|15206.34|15326.88|15206.88|15326.33|15206.33|9
1624020470000|2021-06-18 12:47:50|15326.58|15206.58|15326.91|15206.91|15326.99|15206.99|15326.48|15206.48|10
1624020480000|2021-06-18 12:48:00|15326.83|15206.83|15325.76|15205.76|15327.58|15207.58|15325.76|15205.76|10
1624020490000|2021-06-18 12:48:10|15324.7|15204.7|15322.81|15202.81|15324.7|15204.7|15322.55|15202.55|10
1624020500000|2021-06-18 12:48:20|15322.89|15202.89|15321.84|15201.84|15322.89|15202.89|15321.84|15201.84|10
1624020510000|2021-06-18 12:48:30|15322.32|15202.32|15322.91|15202.91|15323.07|15203.07|15322.32|15202.32|10
1624020520000|2021-06-18 12:48:40|15323.28|15203.28|15324.58|15204.58|15325.3|15205.3|15323.28|15203.28|10
1624020530000|2021-06-18 12:48:50|15323.96|15203.96|15323.78|15203.78|15324.1|15204.1|15323.78|15203.78|8
1624020540000|2021-06-18 12:49:00|15324.17|15204.17|15325.14|15205.14|15325.69|15205.69|15324.17|15204.17|10
1624020550000|2021-06-18 12:49:10|15324.04|15204.04|15325.14|15205.14|15325.16|15205.16|15323.78|15203.78|10
1624020560000|2021-06-18 12:49:20|15325.9|15205.9|15328.6|15208.6|15328.6|15208.6|15325.9|15205.9|9
1624020570000|2021-06-18 12:49:30|15329.28|15209.28|15331.09|15211.09|15331.09|15211.09|15329.28|15209.28|10
1624020580000|2021-06-18 12:49:40|15330.14|15210.14|15329.5|15209.5|15330.98|15210.98|15329.5|15209.5|9
1624020590000|2021-06-18 12:49:50|15329.56|15209.56|15331.14|15211.14|15331.14|15211.14|15329.34|15209.34|9
1624020600000|2021-06-18 12:50:00|15332.53|15212.53|15333.85|15213.85|15334.3|15214.3|15332.42|15212.42|10
1624020610000|2021-06-18 12:50:10|15335.2|15215.2|15340.36|15220.36|15340.36|15220.36|15335.2|15215.2|10
1624020620000|2021-06-18 12:50:20|15341.96|15221.96|15349.9|15229.9|15350.23|15230.23|15341.96|15221.96|10
1624020630000|2021-06-18 12:50:30|15351.23|15231.23|15354.92|15234.92|15354.92|15234.92|15351.23|15231.23|10
1624020640000|2021-06-18 12:50:40|15355.4|15235.4|15361.73|15241.73|15361.73|15241.73|15355.4|15235.4|10
1624020650000|2021-06-18 12:50:50|15362.32|15242.32|15364.9|15244.9|15364.9|15244.9|15361.6|15241.6|10
1624020660000|2021-06-18 12:51:00|15364.98|15244.98|15372.8|15252.8|15372.8|15252.8|15364.98|15244.98|10
1624020670000|2021-06-18 12:51:10|15372.86|15252.86|15374.69|15254.69|15375.77|15255.77|15372.86|15252.86|10
1624020680000|2021-06-18 12:51:20|15376.2|15256.2|15376.35|15256.35|15376.76|15256.76|15376.12|15256.12|10
1624020690000|2021-06-18 12:51:30|15376.58|15256.58|15376.52|15256.52|15377.07|15257.07|15376.52|15256.52|9
1624020700000|2021-06-18 12:51:40|15376.17|15256.17|15373.47|15253.47|15376.17|15256.17|15373.47|15253.47|10
1624020710000|2021-06-18 12:51:50|15372.45|15252.45|15364.93|15244.93|15372.45|15252.45|15364.57|15244.57|10
1624020720000|2021-06-18 12:52:00|15364.94|15244.94|15363.69|15243.69|15364.94|15244.94|15363.69|15243.69|9
1624020730000|2021-06-18 12:52:10|15363.06|15243.06|15361.06|15241.06|15363.06|15243.06|15360.99|15240.99|10
1624020740000|2021-06-18 12:52:20|15360.76|15240.76|15358.04|15238.04|15360.76|15240.76|15358.04|15238.04|10
1624020750000|2021-06-18 12:52:30|15357.76|15237.76|15356.95|15236.95|15358.03|15238.03|15356.95|15236.95|10
1624020760000|2021-06-18 12:52:40|15356.79|15236.79|15355.85|15235.85|15356.79|15236.79|15355.62|15235.62|8
1624020770000|2021-06-18 12:52:50|15356.05|15236.05|15358.62|15238.62|15358.62|15238.62|15355.97|15235.97|10
1624020780000|2021-06-18 12:53:00|15359.7|15239.7|15360.27|15240.27|15360.57|15240.57|15359.46|15239.46|10
1624020790000|2021-06-18 12:53:10|15359.91|15239.91|15356.21|15236.21|15359.91|15239.91|15356.21|15236.21|10
1624020800000|2021-06-18 12:53:20|15356.1|15236.1|15352.63|15232.63|15356.1|15236.1|15352.56|15232.56|10
1624020810000|2021-06-18 12:53:30|15353.01|15233.01|15354.53|15234.53|15354.53|15234.53|15352.82|15232.82|9
1624020820000|2021-06-18 12:53:40|15354.58|15234.58|15356.67|15236.67|15356.84|15236.84|15354.4|15234.4|10
1624020830000|2021-06-18 12:53:50|15356.31|15236.31|15359.05|15239.05|15359.2|15239.2|15356.31|15236.31|10
1624020840000|2021-06-18 12:54:00|15359.53|15239.53|15359.69|15239.69|15360.07|15240.07|15358.93|15238.93|10
1624020850000|2021-06-18 12:54:10|15359.43|15239.43|15358.99|15238.99|15360.16|15240.16|15358.99|15238.99|10
1624020860000|2021-06-18 12:54:20|15357.58|15237.58|15353.98|15233.98|15357.58|15237.58|15353.8|15233.8|10
1624020870000|2021-06-18 12:54:30|15353.78|15233.78|15349.6|15229.6|15353.78|15233.78|15349.6|15229.6|10
1624020880000|2021-06-18 12:54:40|15349.01|15229.01|15347.2|15227.2|15349.01|15229.01|15346.22|15226.22|10
1624020890000|2021-06-18 12:54:50|15347.79|15227.79|15348.02|15228.02|15348.39|15228.39|15347.6|15227.6|9
1624020900000|2021-06-18 12:55:00|15347.93|15227.93|15346.08|15226.08|15347.93|15227.93|15346.08|15226.08|10
1624020910000|2021-06-18 12:55:10|15346.07|15226.07|15344.66|15224.66|15346.07|15226.07|15344.64|15224.64|9
1624020920000|2021-06-18 12:55:20|15344.34|15224.34|15342.24|15222.24|15344.34|15224.34|15342.24|15222.24|9
1624020930000|2021-06-18 12:55:30|15341.84|15221.84|15343|15223|15343|15223|15341.83|15221.83|10
1624020940000|2021-06-18 12:55:40|15343.06|15223.06|15346.46|15226.46|15346.46|15226.46|15343.06|15223.06|10
1624020950000|2021-06-18 12:55:50|15346.19|15226.19|15348.86|15228.86|15348.95|15228.95|15346.19|15226.19|10
1624020960000|2021-06-18 12:56:00|15348.44|15228.44|15346.31|15226.31|15348.67|15228.67|15346.31|15226.31|10
1624020970000|2021-06-18 12:56:10|15345.92|15225.92|15346.38|15226.38|15346.4|15226.4|15345.7|15225.7|10
1624020980000|2021-06-18 12:56:20|15346.66|15226.66|15347.17|15227.17|15347.47|15227.47|15346.66|15226.66|10
1624020990000|2021-06-18 12:56:30|15346.95|15226.95|15348.62|15228.62|15348.62|15228.62|15346.87|15226.87|10
1624021000000|2021-06-18 12:56:40|15348.68|15228.68|15347.88|15227.88|15348.83|15228.83|15347.88|15227.88|10
1624021010000|2021-06-18 12:56:50|15347.64|15227.64|15345.39|15225.39|15347.64|15227.64|15345.18|15225.18|10
1624021020000|2021-06-18 12:57:00|15345.82|15225.82|15347.18|15227.18|15347.21|15227.21|15345.21|15225.21|10
1624021030000|2021-06-18 12:57:10|15347.05|15227.05|15351.06|15231.06|15351.23|15231.23|15347.05|15227.05|10
1624021040000|2021-06-18 12:57:20|15352.83|15232.83|15357.29|15237.29|15357.29|15237.29|15352.83|15232.83|10
1624021050000|2021-06-18 12:57:30|15357.95|15237.95|15358.04|15238.04|15358.43|15238.43|15357.76|15237.76|9
1624021060000|2021-06-18 12:57:40|15358.11|15238.11|15356.6|15236.6|15358.11|15238.11|15355.78|15235.78|10
1624021070000|2021-06-18 12:57:50|15356.76|15236.76|15358.85|15238.85|15358.85|15238.85|15356.76|15236.76|9
1624021080000|2021-06-18 12:58:00|15359.72|15239.72|15360.16|15240.16|15361.09|15241.09|15359.72|15239.72|10
1624021090000|2021-06-18 12:58:10|15360.43|15240.43|15361.97|15241.97|15361.97|15241.97|15360.43|15240.43|10
1624021100000|2021-06-18 12:58:20|15362.42|15242.42|15364.28|15244.28|15364.28|15244.28|15362.41|15242.41|10
1624021110000|2021-06-18 12:58:30|15364.05|15244.05|15366.84|15246.84|15367.23|15247.23|15364.05|15244.05|10
1624021120000|2021-06-18 12:58:40|15366.26|15246.26|15364.89|15244.89|15366.26|15246.26|15364.69|15244.69|9
1624021130000|2021-06-18 12:58:50|15364.58|15244.58|15363.81|15243.81|15364.73|15244.73|15363.7|15243.7|8
1624021140000|2021-06-18 12:59:00|15363.97|15243.97|15361.61|15241.61|15363.97|15243.97|15361.61|15241.61|10
1624021150000|2021-06-18 12:59:10|15361.27|15241.27|15359.25|15239.25|15361.27|15241.27|15359.25|15239.25|10
1624021160000|2021-06-18 12:59:20|15359.01|15239.01|15357.67|15237.67|15359.01|15239.01|15357.21|15237.21|10
1624021170000|2021-06-18 12:59:30|15357.72|15237.72|15357.98|15237.98|15358.23|15238.23|15357.72|15237.72|10
1624021180000|2021-06-18 12:59:40|15358.03|15238.03|15357.72|15237.72|15358.07|15238.07|15357.72|15237.72|10
1624021190000|2021-06-18 12:59:50|15357.66|15237.66|15358.77|15238.77|15358.77|15238.77|15357.4|15237.4|9
1624021200000|2021-06-18 13:00:00|15358.79|15238.79|15361.08|15241.08|15361.08|15241.08|15358.79|15238.79|9
1624021210000|2021-06-18 13:00:10|15360.99|15240.99|15361.66|15241.66|15361.87|15241.87|15360.56|15240.56|10
1624021220000|2021-06-18 13:00:20|15361.91|15241.91|15364.29|15244.29|15365.07|15245.07|15361.91|15241.91|10
1624021230000|2021-06-18 13:00:30|15364.87|15244.87|15372.19|15252.19|15372.19|15252.19|15364.87|15244.87|10
1624021240000|2021-06-18 13:00:40|15372.28|15252.28|15381.54|15261.54|15381.54|15261.54|15372.28|15252.28|10
1624021250000|2021-06-18 13:00:50|15382.27|15262.27|15389.3|15269.3|15389.3|15269.3|15382.27|15262.27|10
1624021260000|2021-06-18 13:01:00|15389.75|15269.75|15400.4|15280.4|15400.4|15280.4|15389.75|15269.75|9
1624021270000|2021-06-18 13:01:10|15401.14|15281.14|15409.65|15289.65|15409.65|15289.65|15401.14|15281.14|10
1624021280000|2021-06-18 13:01:20|15411.39|15291.39|15413.05|15293.05|15413.05|15293.05|15411.35|15291.35|10
1624021290000|2021-06-18 13:01:30|15413.03|15293.03|15411.82|15291.82|15413.03|15293.03|15410.66|15290.66|9
1624021300000|2021-06-18 13:01:40|15411.8|15291.8|15406.29|15286.29|15411.8|15291.8|15406.29|15286.29|10
1624021310000|2021-06-18 13:01:50|15406.25|15286.25|15404.08|15284.08|15406.25|15286.25|15403.19|15283.19|10
1624021320000|2021-06-18 13:02:00|15402.89|15282.89|15397.95|15277.95|15402.89|15282.89|15397.95|15277.95|10
1624021330000|2021-06-18 13:02:10|15397.73|15277.73|15399.28|15279.28|15399.28|15279.28|15397.64|15277.64|10
1624021340000|2021-06-18 13:02:20|15398.35|15278.35|15399.93|15279.93|15400.11|15280.11|15398.35|15278.35|9
1624021350000|2021-06-18 13:02:30|15399.88|15279.88|15401.13|15281.13|15401.43|15281.43|15399.58|15279.58|10
1624021360000|2021-06-18 13:02:40|15401.02|15281.02|15402.88|15282.88|15404.28|15284.28|15401.02|15281.02|10
1624021370000|2021-06-18 13:02:50|15403.33|15283.33|15402.07|15282.07|15403.66|15283.66|15401.95|15281.95|10
1624021380000|2021-06-18 13:03:00|15402.17|15282.17|15407.76|15287.76|15407.76|15287.76|15402.17|15282.17|10
1624021390000|2021-06-18 13:03:10|15407.75|15287.75|15410.05|15290.05|15410.06|15290.06|15407.75|15287.75|10
1624021400000|2021-06-18 13:03:20|15410.02|15290.02|15410.08|15290.08|15410.65|15290.65|15409.66|15289.66|10
1624021410000|2021-06-18 13:03:30|15409.87|15289.87|15408.15|15288.15|15409.87|15289.87|15408.15|15288.15|10
1624021420000|2021-06-18 13:03:40|15407.94|15287.94|15405.7|15285.7|15407.94|15287.94|15405.7|15285.7|10
1624021430000|2021-06-18 13:03:50|15405.35|15285.35|15403.11|15283.11|15406.1|15286.1|15403.11|15283.11|10
1624021440000|2021-06-18 13:04:00|15403.01|15283.01|15403.38|15283.38|15403.54|15283.54|15403.01|15283.01|9
1624021450000|2021-06-18 13:04:10|15403.06|15283.06|15402.09|15282.09|15403.3|15283.3|15402.09|15282.09|9
1624021460000|2021-06-18 13:04:20|15402.21|15282.21|15400.22|15280.22|15402.21|15282.21|15400.01|15280.01|10
1624021470000|2021-06-18 13:04:30|15400.16|15280.16|15400.36|15280.36|15400.87|15280.87|15399.87|15279.87|10
1624021480000|2021-06-18 13:04:40|15401.34|15281.34|15402.11|15282.11|15403.11|15283.11|15401.34|15281.34|10
1624021490000|2021-06-18 13:04:50|15402.98|15282.98|15411.01|15291.01|15411.01|15291.01|15402.98|15282.98|10
1624021500000|2021-06-18 13:05:00|15411.32|15291.32|15415.19|15295.19|15415.2|15295.2|15411.15|15291.15|10
1624021510000|2021-06-18 13:05:10|15415.71|15295.71|15422.58|15302.58|15422.58|15302.58|15415.71|15295.71|10
1624021520000|2021-06-18 13:05:20|15422.37|15302.37|15427.27|15307.27|15427.27|15307.27|15420.11|15300.11|10
1624021530000|2021-06-18 13:05:30|15427.72|15307.72|15434.54|15314.54|15434.54|15314.54|15427.72|15307.72|10
1624021540000|2021-06-18 13:05:40|15436.36|15316.36|15441.36|15321.36|15441.74|15321.74|15436.36|15316.36|10
1624021550000|2021-06-18 13:05:50|15439.91|15319.91|15438.72|15318.72|15440.35|15320.35|15438.2|15318.2|10
1624021560000|2021-06-18 13:06:00|15439.14|15319.14|15437.6|15317.6|15439.14|15319.14|15437.58|15317.58|10
1624021570000|2021-06-18 13:06:10|15437.68|15317.68|15437.29|15317.29|15437.68|15317.68|15436.21|15316.21|9
1624021580000|2021-06-18 13:06:20|15437.22|15317.22|15435.7|15315.7|15437.33|15317.33|15435.7|15315.7|10
1624021590000|2021-06-18 13:06:30|15435.52|15315.52|15434.19|15314.19|15436.36|15316.36|15434.19|15314.19|10
1624021600000|2021-06-18 13:06:40|15433.92|15313.92|15427.93|15307.93|15433.92|15313.92|15427.93|15307.93|10
1624021610000|2021-06-18 13:06:50|15427.92|15307.92|15427.15|15307.15|15428.44|15308.44|15427.15|15307.15|9
1624021620000|2021-06-18 13:07:00|15427.29|15307.29|15427.01|15307.01|15427.32|15307.32|15426.96|15306.96|10
1624021630000|2021-06-18 13:07:10|15427|15307|15427.88|15307.88|15427.93|15307.93|15426.62|15306.62|9
1624021640000|2021-06-18 13:07:20|15427.7|15307.7|15426.68|15306.68|15427.7|15307.7|15426.34|15306.34|10
1624021650000|2021-06-18 13:07:30|15426.25|15306.25|15423.55|15303.55|15426.25|15306.25|15423.32|15303.32|10
1624021660000|2021-06-18 13:07:40|15423.71|15303.71|15422.35|15302.35|15423.71|15303.71|15421.88|15301.88|10
1624021670000|2021-06-18 13:07:50|15421.84|15301.84|15422.45|15302.45|15422.63|15302.63|15421.54|15301.54|8
1624021680000|2021-06-18 13:08:00|15422.15|15302.15|15421.15|15301.15|15423.44|15303.44|15421.13|15301.13|10
1624021690000|2021-06-18 13:08:10|15421.02|15301.02|15419.83|15299.83|15421.02|15301.02|15419.32|15299.32|10
1624021700000|2021-06-18 13:08:20|15418.88|15298.88|15411.66|15291.66|15418.88|15298.88|15411.66|15291.66|10
1624021710000|2021-06-18 13:08:30|15411.79|15291.79|15403.56|15283.56|15411.79|15291.79|15403.43|15283.43|10
1624021720000|2021-06-18 13:08:40|15403.06|15283.06|15401.86|15281.86|15403.82|15283.82|15401.86|15281.86|10
1624021730000|2021-06-18 13:08:50|15402.02|15282.02|15404.7|15284.7|15404.7|15284.7|15401.92|15281.92|10
1624021740000|2021-06-18 13:09:00|15404.58|15284.58|15404.53|15284.53|15405.16|15285.16|15403.37|15283.37|9
1624021750000|2021-06-18 13:09:10|15404.77|15284.77|15403.17|15283.17|15404.82|15284.82|15402.96|15282.96|10
1624021760000|2021-06-18 13:09:20|15403.08|15283.08|15390.31|15270.31|15403.08|15283.08|15390.31|15270.31|10
1624021770000|2021-06-18 13:09:30|15389.74|15269.74|15386.79|15266.79|15389.74|15269.74|15386.79|15266.79|10
1624021780000|2021-06-18 13:09:40|15384.11|15264.11|15380.25|15260.25|15384.11|15264.11|15380.25|15260.25|10
1624021790000|2021-06-18 13:09:50|15378.95|15258.95|15372.07|15252.07|15378.95|15258.95|15372.07|15252.07|10
1624021800000|2021-06-18 13:10:00|15371.37|15251.37|15369.8|15249.8|15371.37|15251.37|15366.72|15246.72|10
1624021810000|2021-06-18 13:10:10|15370.43|15250.43|15366.79|15246.79|15371.43|15251.43|15366.79|15246.79|10
1624021820000|2021-06-18 13:10:20|15366.76|15246.76|15364.31|15244.31|15367.46|15247.46|15364.31|15244.31|10
1624021830000|2021-06-18 13:10:30|15364.27|15244.27|15360.57|15240.57|15364.88|15244.88|15360.57|15240.57|10
1624021840000|2021-06-18 13:10:40|15360.86|15240.86|15359.49|15239.49|15360.86|15240.86|15359.33|15239.33|10
1624021850000|2021-06-18 13:10:50|15359.98|15239.98|15350.13|15230.13|15359.98|15239.98|15350.13|15230.13|10
1624021860000|2021-06-18 13:11:00|15349.74|15229.74|15348.65|15228.65|15349.85|15229.85|15347.29|15227.29|10
1624021870000|2021-06-18 13:11:10|15347.63|15227.63|15346.41|15226.41|15349|15229|15346.41|15226.41|10
1624021880000|2021-06-18 13:11:20|15346.49|15226.49|15349.03|15229.03|15349.03|15229.03|15346.22|15226.22|10
1624021890000|2021-06-18 13:11:30|15348.72|15228.72|15339.39|15219.39|15348.72|15228.72|15339.39|15219.39|10
1624021900000|2021-06-18 13:11:40|15337.77|15217.77|15335.74|15215.74|15337.77|15217.77|15334.49|15214.49|10
1624021910000|2021-06-18 13:11:50|15336.47|15216.47|15337.59|15217.59|15337.79|15217.79|15336.47|15216.47|9
1624021920000|2021-06-18 13:12:00|15337.32|15217.32|15337.24|15217.24|15337.97|15217.97|15336.39|15216.39|10
1624021930000|2021-06-18 13:12:10|15336.69|15216.69|15334.96|15214.96|15336.71|15216.71|15334.96|15214.96|10
1624021940000|2021-06-18 13:12:20|15334.66|15214.66|15332|15212|15335.8|15215.8|15332|15212|10
1624021950000|2021-06-18 13:12:30|15330.43|15210.43|15322.03|15202.03|15330.43|15210.43|15322.03|15202.03|10
1624021960000|2021-06-18 13:12:40|15321.88|15201.88|15321.51|15201.51|15322.67|15202.67|15321.51|15201.51|10
1624021970000|2021-06-18 13:12:50|15321.59|15201.59|15320|15200|15321.59|15201.59|15319.26|15199.26|10
1624021980000|2021-06-18 13:13:00|15320.72|15200.72|15321.36|15201.36|15323.54|15203.54|15320.72|15200.72|10
1624021990000|2021-06-18 13:13:10|15320.53|15200.53|15312.76|15192.76|15320.53|15200.53|15312.76|15192.76|10
1624022000000|2021-06-18 13:13:20|15312.74|15192.74|15313.79|15193.79|15313.92|15193.92|15312.68|15192.68|10
1624022010000|2021-06-18 13:13:30|15313.73|15193.73|15307.68|15187.68|15313.73|15193.73|15307.68|15187.68|10
1624022020000|2021-06-18 13:13:40|15305.37|15185.37|15300.84|15180.84|15305.37|15185.37|15300.84|15180.84|10
1624022030000|2021-06-18 13:13:50|15300.68|15180.68|15299.86|15179.86|15300.68|15180.68|15297.23|15177.23|10
1624022040000|2021-06-18 13:14:00|15299.07|15179.07|15297.23|15177.23|15299.07|15179.07|15297.23|15177.23|10
1624022050000|2021-06-18 13:14:10|15297.46|15177.46|15297.14|15177.14|15299.32|15179.32|15297.14|15177.14|10
1624022060000|2021-06-18 13:14:20|15295.52|15175.52|15286.72|15166.72|15295.52|15175.52|15286.72|15166.72|10
1624022070000|2021-06-18 13:14:30|15286.92|15166.92|15283.31|15163.31|15286.92|15166.92|15283.31|15163.31|10
1624022080000|2021-06-18 13:14:40|15281.93|15161.93|15272.91|15152.91|15281.93|15161.93|15272.91|15152.91|10
1624022090000|2021-06-18 13:14:50|15273.33|15153.33|15275.29|15155.29|15275.29|15155.29|15273.33|15153.33|10
1624022100000|2021-06-18 13:15:00|15275.76|15155.76|15279.18|15159.18|15279.18|15159.18|15275.7|15155.7|10
1624022110000|2021-06-18 13:15:10|15279.63|15159.63|15274.42|15154.42|15279.63|15159.63|15274.42|15154.42|10
1624022120000|2021-06-18 13:15:20|15275.43|15155.43|15272.67|15152.67|15275.43|15155.43|15272.29|15152.29|10
1624022130000|2021-06-18 13:15:30|15271.49|15151.49|15271.98|15151.98|15271.98|15151.98|15270.44|15150.44|10
1624022140000|2021-06-18 13:15:40|15272.37|15152.37|15272.28|15152.28|15272.37|15152.37|15270.06|15150.06|9
1624022150000|2021-06-18 13:15:50|15271.84|15151.84|15278.02|15158.02|15278.02|15158.02|15271.84|15151.84|10
1624022160000|2021-06-18 13:16:00|15278.47|15158.47|15294.68|15174.68|15294.68|15174.68|15278.47|15158.47|10
1624022170000|2021-06-18 13:16:10|15294.05|15174.05|15295.65|15175.65|15296.18|15176.18|15294.05|15174.05|10
1624022180000|2021-06-18 13:16:20|15295.22|15175.22|15297.83|15177.83|15298.09|15178.09|15295.22|15175.22|10
1624022190000|2021-06-18 13:16:30|15297.96|15177.96|15305.27|15185.27|15305.27|15185.27|15297.96|15177.96|10
1624022200000|2021-06-18 13:16:40|15306.4|15186.4|15319.71|15199.71|15319.71|15199.71|15306.4|15186.4|10
1624022210000|2021-06-18 13:16:50|15320.34|15200.34|15321.53|15201.53|15321.75|15201.75|15320.34|15200.34|10
1624022220000|2021-06-18 13:17:00|15321.76|15201.76|15321.66|15201.66|15321.76|15201.76|15320.96|15200.96|10
1624022230000|2021-06-18 13:17:10|15322.53|15202.53|15327.56|15207.56|15327.64|15207.64|15322.53|15202.53|10
1624022240000|2021-06-18 13:17:20|15326.76|15206.76|15325.11|15205.11|15326.91|15206.91|15324.73|15204.73|10
1624022250000|2021-06-18 13:17:30|15325.27|15205.27|15312.05|15192.05|15325.27|15205.27|15312.05|15192.05|10
1624022260000|2021-06-18 13:17:40|15312.14|15192.14|15298.05|15178.05|15312.14|15192.14|15298.05|15178.05|10
1624022270000|2021-06-18 13:17:50|15297.82|15177.82|15290.45|15170.45|15297.82|15177.82|15290.45|15170.45|10
1624022280000|2021-06-18 13:18:00|15288.23|15168.23|15287.39|15167.39|15288.23|15168.23|15285.52|15165.52|10
1624022290000|2021-06-18 13:18:10|15287.13|15167.13|15289.48|15169.48|15289.59|15169.59|15286.57|15166.57|10
1624022300000|2021-06-18 13:18:20|15290.14|15170.14|15293.08|15173.08|15293.08|15173.08|15290.14|15170.14|10
1624022310000|2021-06-18 13:18:30|15293.02|15173.02|15293.84|15173.84|15293.84|15173.84|15293.02|15173.02|10
1624022320000|2021-06-18 13:18:40|15293.4|15173.4|15294.41|15174.41|15294.73|15174.73|15293.4|15173.4|10
1624022330000|2021-06-18 13:18:50|15295.12|15175.12|15294.79|15174.79|15296.18|15176.18|15294.54|15174.54|10
1624022340000|2021-06-18 13:19:00|15294.1|15174.1|15291.55|15171.55|15296.42|15176.42|15291.55|15171.55|10
1624022350000|2021-06-18 13:19:10|15291.77|15171.77|15283.31|15163.31|15291.77|15171.77|15283.31|15163.31|10
1624022360000|2021-06-18 13:19:20|15281.99|15161.99|15267.11|15147.11|15281.99|15161.99|15265.96|15145.96|10
1624022370000|2021-06-18 13:19:30|15265.92|15145.92|15263.1|15143.1|15266.36|15146.36|15261.85|15141.85|10
1624022380000|2021-06-18 13:19:40|15263.25|15143.25|15260.04|15140.04|15264.77|15144.77|15260.04|15140.04|10
1624022390000|2021-06-18 13:19:50|15260.07|15140.07|15259.23|15139.23|15260.07|15140.07|15258.8|15138.8|10
1624022400000|2021-06-18 13:20:00|15259.16|15139.16|15266.42|15146.42|15266.42|15146.42|15259.16|15139.16|10
1624022410000|2021-06-18 13:20:10|15267.02|15147.02|15272.87|15152.87|15273.74|15153.74|15267.02|15147.02|10
1624022420000|2021-06-18 13:20:20|15272.05|15152.05|15278.4|15158.4|15278.4|15158.4|15272.05|15152.05|10
1624022430000|2021-06-18 13:20:30|15278.89|15158.89|15284.38|15164.38|15284.38|15164.38|15278.89|15158.89|10
1624022440000|2021-06-18 13:20:40|15284.94|15164.94|15284.41|15164.41|15285.96|15165.96|15284.16|15164.16|10
1624022450000|2021-06-18 13:20:50|15284.92|15164.92|15285.74|15165.74|15285.82|15165.82|15284.81|15164.81|10
1624022460000|2021-06-18 13:21:00|15284.7|15164.7|15287.9|15167.9|15288.16|15168.16|15284.7|15164.7|10
1624022470000|2021-06-18 13:21:10|15288.33|15168.33|15289.49|15169.49|15289.84|15169.84|15288.33|15168.33|10
1624022480000|2021-06-18 13:21:20|15289.59|15169.59|15287.85|15167.85|15290.03|15170.03|15287.46|15167.46|10
1624022490000|2021-06-18 13:21:30|15288.69|15168.69|15279.52|15159.52|15290.19|15170.19|15279.52|15159.52|9
1624022500000|2021-06-18 13:21:40|15278.98|15158.98|15273.63|15153.63|15278.98|15158.98|15273.63|15153.63|10
1624022510000|2021-06-18 13:21:50|15274.83|15154.83|15275.54|15155.54|15275.71|15155.71|15273.73|15153.73|10
1624022520000|2021-06-18 13:22:00|15275.64|15155.64|15273.14|15153.14|15275.88|15155.88|15273.14|15153.14|10
1624022530000|2021-06-18 13:22:10|15272.82|15152.82|15266.71|15146.71|15272.86|15152.86|15265.85|15145.85|10
1624022540000|2021-06-18 13:22:20|15265.54|15145.54|15257.31|15137.31|15265.54|15145.54|15257.31|15137.31|10
1624022550000|2021-06-18 13:22:30|15256.93|15136.93|15253.87|15133.87|15257.36|15137.36|15253.85|15133.85|10
1624022560000|2021-06-18 13:22:40|15253.3|15133.3|15255.98|15135.98|15256.02|15136.02|15253.23|15133.23|10
1624022570000|2021-06-18 13:22:50|15256.14|15136.14|15259.39|15139.39|15259.55|15139.55|15255.84|15135.84|10
1624022580000|2021-06-18 13:23:00|15258.29|15138.29|15253.83|15133.83|15258.68|15138.68|15253.83|15133.83|10
1624022590000|2021-06-18 13:23:10|15253.62|15133.62|15253.92|15133.92|15255.23|15135.23|15253.32|15133.32|10
1624022600000|2021-06-18 13:23:20|15252.95|15132.95|15252.52|15132.52|15252.95|15132.95|15250.9|15130.9|10
1624022610000|2021-06-18 13:23:30|15252.59|15132.59|15254.69|15134.69|15254.69|15134.69|15252.59|15132.59|10
1624022620000|2021-06-18 13:23:40|15255.39|15135.39|15257.47|15137.47|15258.28|15138.28|15255.39|15135.39|10
1624022630000|2021-06-18 13:23:50|15257.22|15137.22|15255.95|15135.95|15257.22|15137.22|15255.95|15135.95|10
1624022640000|2021-06-18 13:24:00|15255.82|15135.82|15247.9|15127.9|15256.52|15136.52|15247.9|15127.9|10
1624022650000|2021-06-18 13:24:10|15247.51|15127.51|15231.43|15111.43|15247.51|15127.51|15231.43|15111.43|10
1624022660000|2021-06-18 13:24:20|15227.29|15107.29|15223.74|15103.74|15227.29|15107.29|15220.12|15100.12|10
1624022670000|2021-06-18 13:24:30|15223.14|15103.14|15223.67|15103.67|15224.93|15104.93|15223.02|15103.02|10
1624022680000|2021-06-18 13:24:40|15223.65|15103.65|15227.99|15107.99|15227.99|15107.99|15223.65|15103.65|10
1624022690000|2021-06-18 13:24:50|15227.55|15107.55|15229.28|15109.28|15230.23|15110.23|15227.37|15107.37|10
1624022700000|2021-06-18 13:25:00|15228.59|15108.59|15226.19|15106.19|15228.85|15108.85|15226.16|15106.16|10
1624022710000|2021-06-18 13:25:10|15225.97|15105.97|15220.43|15100.43|15225.97|15105.97|15220.43|15100.43|10
1624022720000|2021-06-18 13:25:20|15220.96|15100.96|15227.09|15107.09|15227.09|15107.09|15220.95|15100.95|10
1624022730000|2021-06-18 13:25:30|15226.94|15106.94|15237.5|15117.5|15237.5|15117.5|15225.91|15105.91|10
1624022740000|2021-06-18 13:25:40|15238.53|15118.53|15234.85|15114.85|15239.24|15119.24|15234.85|15114.85|9
1624022750000|2021-06-18 13:25:50|15234.81|15114.81|15229.67|15109.67|15234.81|15114.81|15229.67|15109.67|10
1624022760000|2021-06-18 13:26:00|15228.98|15108.98|15226.19|15106.19|15228.98|15108.98|15223.17|15103.17|10
1624022770000|2021-06-18 13:26:10|15223.89|15103.89|15222.79|15102.79|15223.89|15103.89|15222.42|15102.42|10
1624022780000|2021-06-18 13:26:20|15222.23|15102.23|15223.08|15103.08|15223.94|15103.94|15221.01|15101.01|10
1624022790000|2021-06-18 13:26:30|15223.25|15103.25|15226.8|15106.8|15226.8|15106.8|15223.21|15103.21|10
1624022800000|2021-06-18 13:26:40|15227.68|15107.68|15231.37|15111.37|15231.77|15111.77|15227.68|15107.68|10
1624022810000|2021-06-18 13:26:50|15232.39|15112.39|15231.45|15111.45|15233.16|15113.16|15231.27|15111.27|10
1624022820000|2021-06-18 13:27:00|15231.19|15111.19|15230.37|15110.37|15231.89|15111.89|15230.37|15110.37|9
1624022830000|2021-06-18 13:27:10|15230.34|15110.34|15227.38|15107.38|15230.34|15110.34|15227.38|15107.38|10
1624022840000|2021-06-18 13:27:20|15227.72|15107.72|15224.99|15104.99|15227.72|15107.72|15224.99|15104.99|10
1624022850000|2021-06-18 13:27:30|15226|15106|15241.16|15121.16|15241.16|15121.16|15226|15106|10
1624022860000|2021-06-18 13:27:40|15242.31|15122.31|15256.48|15136.48|15256.48|15136.48|15242.31|15122.31|10
1624022870000|2021-06-18 13:27:50|15257.03|15137.03|15262.41|15142.41|15262.86|15142.86|15257.03|15137.03|10
1624022880000|2021-06-18 13:28:00|15261.52|15141.52|15266.08|15146.08|15266.08|15146.08|15260.78|15140.78|10
1624022890000|2021-06-18 13:28:10|15266.96|15146.96|15273.37|15153.37|15273.37|15153.37|15266.57|15146.57|10
1624022900000|2021-06-18 13:28:20|15273.94|15153.94|15276.34|15156.34|15276.34|15156.34|15273.94|15153.94|10
1624022910000|2021-06-18 13:28:30|15276.83|15156.83|15276.5|15156.5|15278.12|15158.12|15276.37|15156.37|10
1624022920000|2021-06-18 13:28:40|15276.64|15156.64|15269.93|15149.93|15276.64|15156.64|15269.93|15149.93|10
1624022930000|2021-06-18 13:28:50|15270.93|15150.93|15271.37|15151.37|15272.09|15152.09|15269.73|15149.73|10
1624022940000|2021-06-18 13:29:00|15271.44|15151.44|15269.02|15149.02|15271.89|15151.89|15269.02|15149.02|10
1624022950000|2021-06-18 13:29:10|15269.41|15149.41|15262.52|15142.52|15269.41|15149.41|15262.52|15142.52|10
1624022960000|2021-06-18 13:29:20|15261.7|15141.7|15254.74|15134.74|15261.7|15141.7|15254.74|15134.74|10
1624022970000|2021-06-18 13:29:30|15254.9|15134.9|15254.08|15134.08|15255.01|15135.01|15252.52|15132.52|10
1624022980000|2021-06-18 13:29:40|15254.29|15134.29|15253.81|15133.81|15254.86|15134.86|15253.13|15133.13|9
1624022990000|2021-06-18 13:29:50|15254.09|15134.09|15256.34|15136.34|15256.34|15136.34|15254.08|15134.08|10
1624023000000|2021-06-18 13:30:00|15257.41|15137.41|15255.12|15135.12|15257.72|15137.72|15255.12|15135.12|10
1624023010000|2021-06-18 13:30:10|15255.19|15135.19|15246.52|15126.52|15255.19|15135.19|15246.52|15126.52|10
1624023020000|2021-06-18 13:30:20|15245.84|15125.84|15248.65|15128.65|15248.65|15128.65|15245.84|15125.84|10
1624023030000|2021-06-18 13:30:30|15249.98|15129.98|15262.37|15142.37|15262.37|15142.37|15249.98|15129.98|10
1624023040000|2021-06-18 13:30:40|15263.06|15143.06|15266.53|15146.53|15266.53|15146.53|15263.06|15143.06|10
1624023050000|2021-06-18 13:30:50|15266.9|15146.9|15270.57|15150.57|15272.96|15152.96|15266.9|15146.9|10
1624023060000|2021-06-18 13:31:00|15269.79|15149.79|15274.45|15154.45|15274.45|15154.45|15269.79|15149.79|10
1624023070000|2021-06-18 13:31:10|15274.93|15154.93|15274.93|15154.93|15276.29|15156.29|15272.9|15152.9|10
1624023080000|2021-06-18 13:31:20|15275.4|15155.4|15274.92|15154.92|15276.37|15156.37|15274.92|15154.92|10
1624023090000|2021-06-18 13:31:30|15274.93|15154.93|15276.94|15156.94|15276.94|15156.94|15274.93|15154.93|10
1624023100000|2021-06-18 13:31:40|15275.55|15155.55|15276.99|15156.99|15277.37|15157.37|15275.54|15155.54|10
1624023110000|2021-06-18 13:31:50|15277.06|15157.06|15275.98|15155.98|15277.06|15157.06|15275.12|15155.12|10
1624023120000|2021-06-18 13:32:00|15275.56|15155.56|15274.6|15154.6|15275.56|15155.56|15273.59|15153.59|9
1624023130000|2021-06-18 13:32:10|15274.68|15154.68|15275.44|15155.44|15276.12|15156.12|15274.5|15154.5|10
1624023140000|2021-06-18 13:32:20|15275.38|15155.38|15278.69|15158.69|15278.69|15158.69|15275.38|15155.38|10
1624023150000|2021-06-18 13:32:30|15279.03|15159.03|15277.94|15157.94|15279.18|15159.18|15277.94|15157.94|9
1624023160000|2021-06-18 13:32:40|15277.9|15157.9|15279.81|15159.81|15279.93|15159.93|15277.52|15157.52|10
1624023170000|2021-06-18 13:32:50|15279.65|15159.65|15281.12|15161.12|15281.12|15161.12|15279.65|15159.65|9
1624023180000|2021-06-18 13:33:00|15281.34|15161.34|15282.21|15162.21|15283.88|15163.88|15280.43|15160.43|10
1624023190000|2021-06-18 13:33:10|15281.63|15161.63|15280.67|15160.67|15282.22|15162.22|15280.64|15160.64|10
1624023200000|2021-06-18 13:33:20|15280.27|15160.27|15279.84|15159.84|15281.27|15161.27|15279.84|15159.84|10
1624023210000|2021-06-18 13:33:30|15279.73|15159.73|15278.57|15158.57|15279.73|15159.73|15278.13|15158.13|10
1624023220000|2021-06-18 13:33:40|15277.67|15157.67|15277.46|15157.46|15278.91|15158.91|15277.28|15157.28|10
1624023230000|2021-06-18 13:33:50|15277.47|15157.47|15278.98|15158.98|15278.98|15158.98|15277.47|15157.47|9
1624023240000|2021-06-18 13:34:00|15278.74|15158.74|15279.26|15159.26|15279.26|15159.26|15277.9|15157.9|10
1624023250000|2021-06-18 13:34:10|15278.14|15158.14|15274.31|15154.31|15278.14|15158.14|15274.31|15154.31|10
1624023260000|2021-06-18 13:34:20|15274.04|15154.04|15271.32|15151.32|15274.04|15154.04|15270.68|15150.68|10
1624023270000|2021-06-18 13:34:30|15271.58|15151.58|15270.34|15150.34|15271.58|15151.58|15270.34|15150.34|10
1624023280000|2021-06-18 13:34:40|15270.09|15150.09|15266.45|15146.45|15270.09|15150.09|15266.45|15146.45|10
1624023290000|2021-06-18 13:34:50|15265.56|15145.56|15265.45|15145.45|15266.4|15146.4|15265.29|15145.29|10
1624023300000|2021-06-18 13:35:00|15265.37|15145.37|15264.97|15144.97|15265.38|15145.38|15264.55|15144.55|10
1624023310000|2021-06-18 13:35:10|15265.06|15145.06|15265.98|15145.98|15266.27|15146.27|15264.81|15144.81|10
1624023320000|2021-06-18 13:35:20|15265.56|15145.56|15264.55|15144.55|15265.82|15145.82|15264.44|15144.44|9
1624023330000|2021-06-18 13:35:30|15264.49|15144.49|15261.12|15141.12|15264.49|15144.49|15261.12|15141.12|9
1624023340000|2021-06-18 13:35:40|15260.91|15140.91|15258.68|15138.68|15260.91|15140.91|15258.68|15138.68|9
1624023350000|2021-06-18 13:35:50|15258.4|15138.4|15251.54|15131.54|15258.4|15138.4|15251.54|15131.54|10
1624023360000|2021-06-18 13:36:00|15251.1|15131.1|15244.19|15124.19|15251.75|15131.75|15244.19|15124.19|10
1624023370000|2021-06-18 13:36:10|15245.3|15125.3|15240.65|15120.65|15245.3|15125.3|15240.65|15120.65|10
1624023380000|2021-06-18 13:36:20|15240.52|15120.52|15235.9|15115.9|15240.52|15120.52|15235.31|15115.31|10
1624023390000|2021-06-18 13:36:30|15234.16|15114.16|15225.4|15105.4|15235.02|15115.02|15225.4|15105.4|10
1624023400000|2021-06-18 13:36:40|15224.48|15104.48|15221.04|15101.04|15224.48|15104.48|15220.92|15100.92|10
1624023410000|2021-06-18 13:36:50|15220.97|15100.97|15223.11|15103.11|15223.48|15103.48|15220.97|15100.97|10
1624023420000|2021-06-18 13:37:00|15223.46|15103.46|15229.1|15109.1|15229.1|15109.1|15223.46|15103.46|9
1624023430000|2021-06-18 13:37:10|15229.18|15109.18|15233.26|15113.26|15234.2|15114.2|15229.18|15109.18|10
1624023440000|2021-06-18 13:37:20|15234.74|15114.74|15241.14|15121.14|15241.14|15121.14|15234.74|15114.74|10
1624023450000|2021-06-18 13:37:30|15241.62|15121.62|15250.75|15130.75|15250.75|15130.75|15241.62|15121.62|10
1624023460000|2021-06-18 13:37:40|15250.61|15130.61|15251.94|15131.94|15252.25|15132.25|15250.61|15130.61|8
1624023470000|2021-06-18 13:37:50|15251.8|15131.8|15247.77|15127.77|15252.41|15132.41|15247.77|15127.77|10
1624023480000|2021-06-18 13:38:00|15247.48|15127.48|15243.66|15123.66|15248.4|15128.4|15243.41|15123.41|10
1624023490000|2021-06-18 13:38:10|15242.9|15122.9|15238.99|15118.99|15242.9|15122.9|15238.99|15118.99|10
1624023500000|2021-06-18 13:38:20|15237.96|15117.96|15235.73|15115.73|15237.96|15117.96|15235.73|15115.73|10
1624023510000|2021-06-18 13:38:30|15235.27|15115.27|15232.52|15112.52|15235.27|15115.27|15231.92|15111.92|10
1624023520000|2021-06-18 13:38:40|15231.58|15111.58|15230.19|15110.19|15231.58|15111.58|15229.15|15109.15|10
1624023530000|2021-06-18 13:38:50|15230.57|15110.57|15232.8|15112.8|15233.73|15113.73|15230.57|15110.57|10
1624023540000|2021-06-18 13:39:00|15233.13|15113.13|15231.98|15111.98|15233.38|15113.38|15231.98|15111.98|10
1624023550000|2021-06-18 13:39:10|15230.6|15110.6|15230.25|15110.25|15230.74|15110.74|15229.12|15109.12|10
1624023560000|2021-06-18 13:39:20|15231.16|15111.16|15230.38|15110.38|15231.66|15111.66|15230.31|15110.31|9
1624023570000|2021-06-18 13:39:30|15229.98|15109.98|15226.56|15106.56|15231.09|15111.09|15226.56|15106.56|9
1624023580000|2021-06-18 13:39:40|15226.66|15106.66|15225.46|15105.46|15226.66|15106.66|15225.46|15105.46|10
1624023590000|2021-06-18 13:39:50|15225.57|15105.57|15225.27|15105.27|15226.86|15106.86|15225.13|15105.13|10
1624023600000|2021-06-18 13:40:00|15225.34|15105.34|15221.88|15101.88|15225.34|15105.34|15221.88|15101.88|10
1624023610000|2021-06-18 13:40:10|15222.69|15102.69|15220.67|15100.67|15222.69|15102.69|15220.39|15100.39|10
1624023620000|2021-06-18 13:40:20|15220.99|15100.99|15224.02|15104.02|15224.02|15104.02|15220.99|15100.99|9
1624023630000|2021-06-18 13:40:30|15224.01|15104.01|15225.84|15105.84|15226.08|15106.08|15223.9|15103.9|9
1624023640000|2021-06-18 13:40:40|15225.73|15105.73|15223.73|15103.73|15225.73|15105.73|15223.73|15103.73|10
1624023650000|2021-06-18 13:40:50|15223.47|15103.47|15222.7|15102.7|15223.65|15103.65|15222.37|15102.37|9
1624023660000|2021-06-18 13:41:00|15223.9|15103.9|15222.16|15102.16|15224.29|15104.29|15222.16|15102.16|8
1624023670000|2021-06-18 13:41:10|15222.12|15102.12|15217.46|15097.46|15222.12|15102.12|15217.46|15097.46|10
1624023680000|2021-06-18 13:41:20|15217.26|15097.26|15213.28|15093.28|15217.26|15097.26|15213.28|15093.28|9
1624023690000|2021-06-18 13:41:30|15213.41|15093.41|15216.14|15096.14|15216.14|15096.14|15212.12|15092.12|10
1624023700000|2021-06-18 13:41:40|15216.64|15096.64|15223.75|15103.75|15223.75|15103.75|15216.22|15096.22|10
1624023710000|2021-06-18 13:41:50|15225.5|15105.5|15230.63|15110.63|15230.63|15110.63|15225.5|15105.5|10
1624023720000|2021-06-18 13:42:00|15230.57|15110.57|15225.59|15105.59|15231.35|15111.35|15225.59|15105.59|10
1624023730000|2021-06-18 13:42:10|15224.55|15104.55|15215.64|15095.64|15224.55|15104.55|15215.64|15095.64|10
1624023740000|2021-06-18 13:42:20|15215.35|15095.35|15210.61|15090.61|15215.35|15095.35|15210.61|15090.61|10
1624023750000|2021-06-18 13:42:30|15210.49|15090.49|15211.55|15091.55|15211.55|15091.55|15208.73|15088.73|9
1624023760000|2021-06-18 13:42:40|15211.73|15091.73|15213.34|15093.34|15213.89|15093.89|15211.11|15091.11|10
1624023770000|2021-06-18 13:42:50|15212.89|15092.89|15210.87|15090.87|15212.89|15092.89|15210.87|15090.87|8
1624023780000|2021-06-18 13:43:00|15211.2|15091.2|15210.21|15090.21|15211.23|15091.23|15210.16|15090.16|10
1624023790000|2021-06-18 13:43:10|15208.71|15088.71|15212.07|15092.07|15212.07|15092.07|15208.71|15088.71|10
1624023800000|2021-06-18 13:43:20|15212.04|15092.04|15219.96|15099.96|15219.96|15099.96|15212.04|15092.04|10
1624023810000|2021-06-18 13:43:30|15219.27|15099.27|15227.29|15107.29|15228.12|15108.12|15219.27|15099.27|10
1624023820000|2021-06-18 13:43:40|15227.64|15107.64|15229.14|15109.14|15229.64|15109.64|15227.64|15107.64|10
1624023830000|2021-06-18 13:43:50|15227.74|15107.74|15226.78|15106.78|15227.99|15107.99|15226.78|15106.78|10
1624023840000|2021-06-18 13:44:00|15226.42|15106.42|15226.1|15106.1|15227.41|15107.41|15225.77|15105.77|10
1624023850000|2021-06-18 13:44:10|15226.17|15106.17|15223.24|15103.24|15226.17|15106.17|15223.24|15103.24|10
1624023860000|2021-06-18 13:44:20|15223.26|15103.26|15222.73|15102.73|15223.26|15103.26|15221.84|15101.84|10
1624023870000|2021-06-18 13:44:30|15222.63|15102.63|15223|15103|15223|15103|15221.87|15101.87|10
1624023880000|2021-06-18 13:44:40|15223.34|15103.34|15228.36|15108.36|15228.36|15108.36|15223.17|15103.17|10
1624023890000|2021-06-18 13:44:50|15228.1|15108.1|15228.62|15108.62|15228.62|15108.62|15226.62|15106.62|10
1624023900000|2021-06-18 13:45:00|15229.73|15109.73|15231.72|15111.72|15232.66|15112.66|15229.73|15109.73|10
1624023910000|2021-06-18 13:45:10|15231.84|15111.84|15237.27|15117.27|15237.27|15117.27|15231.84|15111.84|10
1624023920000|2021-06-18 13:45:20|15237.36|15117.36|15246.1|15126.1|15246.1|15126.1|15237.15|15117.15|10
1624023930000|2021-06-18 13:45:30|15247.65|15127.65|15256.59|15136.59|15256.59|15136.59|15247.65|15127.65|10
1624023940000|2021-06-18 13:45:40|15257.62|15137.62|15263.89|15143.89|15263.89|15143.89|15257.62|15137.62|10
1624023950000|2021-06-18 13:45:50|15263.19|15143.19|15263.99|15143.99|15264.48|15144.48|15263.19|15143.19|10
1624023960000|2021-06-18 13:46:00|15265.53|15145.53|15264.11|15144.11|15266.45|15146.45|15264.11|15144.11|9
1624023970000|2021-06-18 13:46:10|15264.04|15144.04|15260.92|15140.92|15265.98|15145.98|15260.92|15140.92|10
1624023980000|2021-06-18 13:46:20|15261.58|15141.58|15261.42|15141.42|15262.41|15142.41|15260.93|15140.93|10
1624023990000|2021-06-18 13:46:30|15261.66|15141.66|15264.71|15144.71|15264.71|15144.71|15261.47|15141.47|10
1624024000000|2021-06-18 13:46:40|15266.13|15146.13|15269.26|15149.26|15269.26|15149.26|15266.13|15146.13|9
1624024010000|2021-06-18 13:46:50|15269.21|15149.21|15269.84|15149.84|15269.84|15149.84|15268.74|15148.74|10
1624024020000|2021-06-18 13:47:00|15269.52|15149.52|15269.49|15149.49|15270.56|15150.56|15269.49|15149.49|10
1624024030000|2021-06-18 13:47:10|15270.11|15150.11|15271.76|15151.76|15271.92|15151.92|15270.11|15150.11|9
1624024040000|2021-06-18 13:47:20|15272.23|15152.23|15272.74|15152.74|15273.37|15153.37|15271.96|15151.96|10
1624024050000|2021-06-18 13:47:30|15272.78|15152.78|15273.35|15153.35|15273.35|15153.35|15272.64|15152.64|10
1624024060000|2021-06-18 13:47:40|15273.47|15153.47|15274.01|15154.01|15274.35|15154.35|15273.47|15153.47|10
1624024070000|2021-06-18 13:47:50|15275.08|15155.08|15275.87|15155.87|15275.9|15155.9|15274.47|15154.47|9
1624024080000|2021-06-18 13:48:00|15274.84|15154.84|15273.92|15153.92|15274.84|15154.84|15273.6|15153.6|8
1624024090000|2021-06-18 13:48:10|15274.9|15154.9|15273.03|15153.03|15274.9|15154.9|15272.91|15152.91|10
1624024100000|2021-06-18 13:48:20|15273.29|15153.29|15274.75|15154.75|15275.3|15155.3|15273.29|15153.29|9
1624024110000|2021-06-18 13:48:30|15274.25|15154.25|15271.71|15151.71|15274.25|15154.25|15271.33|15151.33|10
1624024120000|2021-06-18 13:48:40|15271.65|15151.65|15272.87|15152.87|15272.87|15152.87|15270.76|15150.76|9
1624024130000|2021-06-18 13:48:50|15272.64|15152.64|15269.02|15149.02|15272.64|15152.64|15268.48|15148.48|9
1624024140000|2021-06-18 13:49:00|15268.64|15148.64|15264.05|15144.05|15268.64|15148.64|15264|15144|10
1624024150000|2021-06-18 13:49:10|15263.74|15143.74|15259.51|15139.51|15264|15144|15259.51|15139.51|10
1624024160000|2021-06-18 13:49:20|15260.21|15140.21|15261.27|15141.27|15261.68|15141.68|15260.21|15140.21|9
1624024170000|2021-06-18 13:49:30|15261.29|15141.29|15269.46|15149.46|15269.46|15149.46|15261.29|15141.29|10
1624024180000|2021-06-18 13:49:40|15271.31|15151.31|15277.4|15157.4|15277.4|15157.4|15270.96|15150.96|10
1624024190000|2021-06-18 13:49:50|15278.18|15158.18|15282.54|15162.54|15282.54|15162.54|15277.24|15157.24|10
1624024200000|2021-06-18 13:50:00|15283.47|15163.47|15284.92|15164.92|15284.94|15164.94|15283.32|15163.32|10
1624024210000|2021-06-18 13:50:10|15283.95|15163.95|15282.66|15162.66|15284.81|15164.81|15282.66|15162.66|9
1624024220000|2021-06-18 13:50:20|15282.33|15162.33|15275.89|15155.89|15282.33|15162.33|15275.89|15155.89|10
1624024230000|2021-06-18 13:50:30|15274.89|15154.89|15268.98|15148.98|15274.89|15154.89|15268.98|15148.98|10
1624024240000|2021-06-18 13:50:40|15267.66|15147.66|15267.55|15147.55|15268.3|15148.3|15267.37|15147.37|10
1624024250000|2021-06-18 13:50:50|15267.19|15147.19|15264.8|15144.8|15267.19|15147.19|15263.44|15143.44|10
1624024260000|2021-06-18 13:51:00|15264.67|15144.67|15264.97|15144.97|15264.97|15144.97|15263.64|15143.64|9
1624024270000|2021-06-18 13:51:10|15264.67|15144.67|15266.93|15146.93|15266.93|15146.93|15264.29|15144.29|9
1624024280000|2021-06-18 13:51:20|15266.95|15146.95|15266.93|15146.93|15266.95|15146.95|15265.38|15145.38|10
1624024290000|2021-06-18 13:51:30|15266.99|15146.99|15265.85|15145.85|15266.99|15146.99|15265.85|15145.85|10
1624024300000|2021-06-18 13:51:40|15265.18|15145.18|15261.21|15141.21|15265.18|15145.18|15261.21|15141.21|10
1624024310000|2021-06-18 13:51:50|15261.13|15141.13|15258.4|15138.4|15261.13|15141.13|15258.4|15138.4|10
1624024320000|2021-06-18 13:52:00|15258.31|15138.31|15255.23|15135.23|15258.31|15138.31|15255.23|15135.23|9
1624024330000|2021-06-18 13:52:10|15253.5|15133.5|15251.08|15131.08|15253.5|15133.5|15250.95|15130.95|10
1624024340000|2021-06-18 13:52:20|15251.42|15131.42|15255.07|15135.07|15255.07|15135.07|15251.42|15131.42|10
1624024350000|2021-06-18 13:52:30|15255.35|15135.35|15257.07|15137.07|15257.07|15137.07|15254.66|15134.66|9
1624024360000|2021-06-18 13:52:40|15257.26|15137.26|15258.16|15138.16|15258.26|15138.26|15256.27|15136.27|10
1624024370000|2021-06-18 13:52:50|15258.7|15138.7|15258.08|15138.08|15258.7|15138.7|15257.07|15137.07|9
1624024380000|2021-06-18 13:53:00|15257.77|15137.77|15255.8|15135.8|15257.77|15137.77|15255.8|15135.8|10
1624024390000|2021-06-18 13:53:10|15256.13|15136.13|15255.38|15135.38|15256.13|15136.13|15254.46|15134.46|10
1624024400000|2021-06-18 13:53:20|15255.25|15135.25|15252.88|15132.88|15255.25|15135.25|15252.86|15132.86|10
1624024410000|2021-06-18 13:53:30|15251.52|15131.52|15246|15126|15251.52|15131.52|15245.64|15125.64|10
1624024420000|2021-06-18 13:53:40|15246.38|15126.38|15249.76|15129.76|15249.76|15129.76|15246.38|15126.38|9
1624024430000|2021-06-18 13:53:50|15250.31|15130.31|15247.16|15127.16|15251.03|15131.03|15247.16|15127.16|10
1624024440000|2021-06-18 13:54:00|15247.11|15127.11|15238.07|15118.07|15247.11|15127.11|15238.07|15118.07|10
1624024450000|2021-06-18 13:54:10|15237.11|15117.11|15234.05|15114.05|15237.22|15117.22|15234.05|15114.05|10
1624024460000|2021-06-18 13:54:20|15233.77|15113.77|15230.69|15110.69|15233.77|15113.77|15230.33|15110.33|10
1624024470000|2021-06-18 13:54:30|15230.63|15110.63|15234.3|15114.3|15234.3|15114.3|15230.49|15110.49|10
1624024480000|2021-06-18 13:54:40|15235.04|15115.04|15237.97|15117.97|15237.97|15117.97|15235.04|15115.04|10
1624024490000|2021-06-18 13:54:50|15238.14|15118.14|15238.28|15118.28|15239.49|15119.49|15237.95|15117.95|10
1624024500000|2021-06-18 13:55:00|15237.55|15117.55|15239.69|15119.69|15239.69|15119.69|15237.51|15117.51|10
1624024510000|2021-06-18 13:55:10|15239.71|15119.71|15244.28|15124.28|15244.28|15124.28|15239.71|15119.71|9
1624024520000|2021-06-18 13:55:20|15244.71|15124.71|15248.26|15128.26|15248.26|15128.26|15244.71|15124.71|9
1624024530000|2021-06-18 13:55:30|15247.84|15127.84|15250.65|15130.65|15250.96|15130.96|15247.84|15127.84|10
1624024540000|2021-06-18 13:55:40|15251.82|15131.82|15255.26|15135.26|15255.58|15135.58|15251.82|15131.82|10
1624024550000|2021-06-18 13:55:50|15255.51|15135.51|15255.66|15135.66|15255.96|15135.96|15255.49|15135.49|10
1624024560000|2021-06-18 13:56:00|15255.71|15135.71|15256.48|15136.48|15256.48|15136.48|15255.01|15135.01|10
1624024570000|2021-06-18 13:56:10|15256.22|15136.22|15257.34|15137.34|15257.39|15137.39|15255.09|15135.09|9
1624024580000|2021-06-18 13:56:20|15256.1|15136.1|15257.2|15137.2|15259.53|15139.53|15256.1|15136.1|10
1624024590000|2021-06-18 13:56:30|15256.91|15136.91|15254.86|15134.86|15257.13|15137.13|15254.86|15134.86|10
1624024600000|2021-06-18 13:56:40|15254.38|15134.38|15257.22|15137.22|15257.22|15137.22|15254.38|15134.38|10
1624024610000|2021-06-18 13:56:50|15257.16|15137.16|15260.31|15140.31|15260.61|15140.61|15257.16|15137.16|10
1624024620000|2021-06-18 13:57:00|15259.85|15139.85|15261.72|15141.72|15261.87|15141.87|15259.85|15139.85|9
1624024630000|2021-06-18 13:57:10|15261.69|15141.69|15264.71|15144.71|15264.71|15144.71|15261.56|15141.56|10
1624024640000|2021-06-18 13:57:20|15265.67|15145.67|15268.74|15148.74|15268.91|15148.91|15265.67|15145.67|10
1624024650000|2021-06-18 13:57:30|15268.87|15148.87|15270.41|15150.41|15270.41|15150.41|15267.82|15147.82|10
1624024660000|2021-06-18 13:57:40|15270|15150|15270.03|15150.03|15270.96|15150.96|15269.78|15149.78|8
1624024670000|2021-06-18 13:57:50|15270.01|15150.01|15269.03|15149.03|15271.54|15151.54|15269.03|15149.03|10
1624024680000|2021-06-18 13:58:00|15268.94|15148.94|15267.46|15147.46|15269.85|15149.85|15267.46|15147.46|10
1624024690000|2021-06-18 13:58:10|15267.39|15147.39|15266.77|15146.77|15268.02|15148.02|15266.73|15146.73|10
1624024700000|2021-06-18 13:58:20|15266.43|15146.43|15263.67|15143.67|15266.43|15146.43|15263.3|15143.3|10
1624024710000|2021-06-18 13:58:30|15263.64|15143.64|15262.5|15142.5|15263.64|15143.64|15262.5|15142.5|10
1624024720000|2021-06-18 13:58:40|15262.8|15142.8|15262.63|15142.63|15263.42|15143.42|15261.6|15141.6|10
1624024730000|2021-06-18 13:58:50|15263.98|15143.98|15264.58|15144.58|15265.6|15145.6|15263.98|15143.98|9
1624024740000|2021-06-18 13:59:00|15264.87|15144.87|15263.26|15143.26|15265.64|15145.64|15263.26|15143.26|9
1624024750000|2021-06-18 13:59:10|15263.25|15143.25|15261.07|15141.07|15264.28|15144.28|15261.07|15141.07|10
1624024760000|2021-06-18 13:59:20|15260.83|15140.83|15262.56|15142.56|15262.56|15142.56|15260.81|15140.81|9
1624024770000|2021-06-18 13:59:30|15262.87|15142.87|15263.42|15143.42|15263.52|15143.52|15262.74|15142.74|9
1624024780000|2021-06-18 13:59:40|15263.75|15143.75|15263.62|15143.62|15263.82|15143.82|15263.62|15143.62|9
1624024790000|2021-06-18 13:59:50|15263.66|15143.66|15264.53|15144.53|15264.72|15144.72|15263.6|15143.6|10
1624024800000|2021-06-18 14:00:00|15264.48|15144.48|15263.63|15143.63|15265.49|15145.49|15263.63|15143.63|10
1624024810000|2021-06-18 14:00:10|15263.48|15143.48|15264.03|15144.03|15264.03|15144.03|15263.38|15143.38|9
1624024820000|2021-06-18 14:00:20|15264.13|15144.13|15267.45|15147.45|15267.45|15147.45|15264.13|15144.13|10
1624024830000|2021-06-18 14:00:30|15267.82|15147.82|15269.02|15149.02|15269.21|15149.21|15267.32|15147.32|10
1624024840000|2021-06-18 14:00:40|15270.78|15150.78|15273.74|15153.74|15273.74|15153.74|15270.78|15150.78|10
1624024850000|2021-06-18 14:00:50|15274|15154|15272.68|15152.68|15274.1|15154.1|15272.68|15152.68|10
1624024860000|2021-06-18 14:01:00|15272.2|15152.2|15270.88|15150.88|15272.2|15152.2|15270.85|15150.85|9
1624024870000|2021-06-18 14:01:10|15271.09|15151.09|15272.34|15152.34|15272.34|15152.34|15271.09|15151.09|9
1624024880000|2021-06-18 14:01:20|15271.31|15151.31|15272.62|15152.62|15272.62|15152.62|15270.95|15150.95|10
1624024890000|2021-06-18 14:01:30|15274.72|15154.72|15276.25|15156.25|15276.94|15156.94|15274.61|15154.61|10
1624024900000|2021-06-18 14:01:40|15276.54|15156.54|15277.11|15157.11|15277.18|15157.18|15275.87|15155.87|9
1624024910000|2021-06-18 14:01:50|15277.14|15157.14|15277.48|15157.48|15277.65|15157.65|15276.99|15156.99|9
1624024920000|2021-06-18 14:02:00|15277.81|15157.81|15278.52|15158.52|15278.52|15158.52|15277.71|15157.71|10
1624024930000|2021-06-18 14:02:10|15279.02|15159.02|15283.48|15163.48|15283.48|15163.48|15278.86|15158.86|10
1624024940000|2021-06-18 14:02:20|15283.85|15163.85|15286.56|15166.56|15286.56|15166.56|15283.61|15163.61|10
1624024950000|2021-06-18 14:02:30|15286.98|15166.98|15289.68|15169.68|15290.05|15170.05|15286.98|15166.98|10
1624024960000|2021-06-18 14:02:40|15291.52|15171.52|15296.21|15176.21|15296.44|15176.44|15291.52|15171.52|10
1624024970000|2021-06-18 14:02:50|15296.87|15176.87|15297.96|15177.96|15298.04|15178.04|15296.08|15176.08|10
1624024980000|2021-06-18 14:03:00|15298.61|15178.61|15299.28|15179.28|15299.51|15179.51|15298.18|15178.18|10
1624024990000|2021-06-18 14:03:10|15299.39|15179.39|15300.2|15180.2|15300.83|15180.83|15299.39|15179.39|10
1624025000000|2021-06-18 14:03:20|15300.36|15180.36|15301.38|15181.38|15301.86|15181.86|15300.36|15180.36|9
1624025010000|2021-06-18 14:03:30|15300.47|15180.47|15301.85|15181.85|15301.85|15181.85|15300.14|15180.14|10
1624025020000|2021-06-18 14:03:40|15301.78|15181.78|15305.82|15185.82|15305.82|15185.82|15301.34|15181.34|10
1624025030000|2021-06-18 14:03:50|15307.94|15187.94|15301.59|15181.59|15307.94|15187.94|15301.59|15181.59|10
1624025040000|2021-06-18 14:04:00|15301.43|15181.43|15300.36|15180.36|15302.07|15182.07|15300.36|15180.36|9
1624025050000|2021-06-18 14:04:10|15299.67|15179.67|15293.93|15173.93|15299.67|15179.67|15293.93|15173.93|10
1624025060000|2021-06-18 14:04:20|15295.09|15175.09|15289.69|15169.69|15295.09|15175.09|15289.69|15169.69|9
1624025070000|2021-06-18 14:04:30|15290.04|15170.04|15284.47|15164.47|15290.04|15170.04|15284.47|15164.47|10
1624025080000|2021-06-18 14:04:40|15283.89|15163.89|15279.98|15159.98|15283.89|15163.89|15278.96|15158.96|10
1624025090000|2021-06-18 14:04:50|15279.2|15159.2|15277.11|15157.11|15279.2|15159.2|15277.11|15157.11|10
1624025100000|2021-06-18 14:05:00|15277.5|15157.5|15274.25|15154.25|15277.5|15157.5|15273.95|15153.95|9
1624025110000|2021-06-18 14:05:10|15273.79|15153.79|15273.53|15153.53|15275.35|15155.35|15273.53|15153.53|10
1624025120000|2021-06-18 14:05:20|15271.86|15151.86|15265.05|15145.05|15271.86|15151.86|15265.05|15145.05|10
1624025130000|2021-06-18 14:05:30|15264.11|15144.11|15256.15|15136.15|15264.11|15144.11|15256.15|15136.15|10
1624025140000|2021-06-18 14:05:40|15255.52|15135.52|15249.22|15129.22|15255.52|15135.52|15249.22|15129.22|10
1624025150000|2021-06-18 14:05:50|15249.49|15129.49|15243.08|15123.08|15249.51|15129.51|15243.08|15123.08|10
1624025160000|2021-06-18 14:06:00|15243.17|15123.17|15239.99|15119.99|15243.3|15123.3|15239.99|15119.99|8
1624025170000|2021-06-18 14:06:10|15240.15|15120.15|15238.44|15118.44|15240.16|15120.16|15238.44|15118.44|9
1624025180000|2021-06-18 14:06:20|15239.26|15119.26|15240.67|15120.67|15240.67|15120.67|15239.26|15119.26|8
1624025190000|2021-06-18 14:06:30|15241.8|15121.8|15243.39|15123.39|15243.52|15123.52|15241.73|15121.73|10
1624025200000|2021-06-18 14:06:40|15243.53|15123.53|15246.47|15126.47|15246.47|15126.47|15242.85|15122.85|10
1624025210000|2021-06-18 14:06:50|15247.57|15127.57|15251.92|15131.92|15251.92|15131.92|15247.57|15127.57|9
1624025220000|2021-06-18 14:07:00|15250.82|15130.82|15250.78|15130.78|15251.21|15131.21|15250.38|15130.38|10
1624025230000|2021-06-18 14:07:10|15250.3|15130.3|15254.35|15134.35|15254.35|15134.35|15250.3|15130.3|10
1624025240000|2021-06-18 14:07:20|15255.48|15135.48|15255.58|15135.58|15257.16|15137.16|15255.04|15135.04|10
1624025250000|2021-06-18 14:07:30|15255.62|15135.62|15254.64|15134.64|15256.51|15136.51|15253.96|15133.96|10
1624025260000|2021-06-18 14:07:40|15254.99|15134.99|15252.68|15132.68|15254.99|15134.99|15252.55|15132.55|9
1624025270000|2021-06-18 14:07:50|15254.07|15134.07|15259.15|15139.15|15259.15|15139.15|15254.07|15134.07|10
1624025280000|2021-06-18 14:08:00|15260.11|15140.11|15263.81|15143.81|15263.81|15143.81|15260.11|15140.11|10
1624025290000|2021-06-18 14:08:10|15263.56|15143.56|15262.5|15142.5|15263.73|15143.73|15262.5|15142.5|10
1624025300000|2021-06-18 14:08:20|15263.26|15143.26|15262.65|15142.65|15263.76|15143.76|15262.61|15142.61|10
1624025310000|2021-06-18 14:08:30|15262.6|15142.6|15261.45|15141.45|15262.99|15142.99|15261.33|15141.33|10
1624025320000|2021-06-18 14:08:40|15261.22|15141.22|15256.7|15136.7|15261.51|15141.51|15256.7|15136.7|10
1624025330000|2021-06-18 14:08:50|15256.29|15136.29|15254.48|15134.48|15256.29|15136.29|15254.37|15134.37|10
1624025340000|2021-06-18 14:09:00|15254.25|15134.25|15254.71|15134.71|15254.94|15134.94|15254|15134|9
1624025350000|2021-06-18 14:09:10|15255.38|15135.38|15253.06|15133.06|15256.21|15136.21|15253.06|15133.06|10
1624025360000|2021-06-18 14:09:20|15252.52|15132.52|15240.65|15120.65|15252.52|15132.52|15240.65|15120.65|10
1624025370000|2021-06-18 14:09:30|15238.53|15118.53|15221.16|15101.16|15239.09|15119.09|15221.16|15101.16|10
1624025380000|2021-06-18 14:09:40|15219.96|15099.96|15212.7|15092.7|15219.96|15099.96|15212.3|15092.3|10
1624025390000|2021-06-18 14:09:50|15211.65|15091.65|15184.12|15064.12|15213.26|15093.26|15184.12|15064.12|10
1624025400000|2021-06-18 14:10:00|15186.95|15066.95|15165.44|15045.44|15186.95|15066.95|15165.37|15045.37|10
1624025410000|2021-06-18 14:10:10|15165.45|15045.45|15154.24|15034.24|15165.6|15045.6|15154.24|15034.24|10
1624025420000|2021-06-18 14:10:20|15151.78|15031.78|15121.34|15001.34|15151.78|15031.78|15121.34|15001.34|10
1624025430000|2021-06-18 14:10:30|15112.22|14992.22|15084.34|14964.34|15112.22|14992.22|15084.34|14964.34|10
1624025440000|2021-06-18 14:10:40|15083.05|14963.05|15080.39|14960.39|15085.71|14965.71|15079.46|14959.46|10
1624025450000|2021-06-18 14:10:50|15079.83|14959.83|15085.18|14965.18|15085.18|14965.18|15079.48|14959.48|10
1624025460000|2021-06-18 14:11:00|15084.76|14964.76|15093.16|14973.16|15095.98|14975.98|15084.76|14964.76|10
1624025470000|2021-06-18 14:11:10|15093.15|14973.15|15089.14|14969.14|15093.15|14973.15|15087.86|14967.86|10
1624025480000|2021-06-18 14:11:20|15088|14968|15072.65|14952.65|15088|14968|15072.65|14952.65|10
1624025490000|2021-06-18 14:11:30|15072.61|14952.61|15066.39|14946.39|15073.58|14953.58|15066.39|14946.39|10
1624025500000|2021-06-18 14:11:40|15064.11|14944.11|15049.44|14929.44|15064.11|14944.11|15049.44|14929.44|10
1624025510000|2021-06-18 14:11:50|15048.62|14928.62|15053|14933|15053|14933|15048.24|14928.24|10
1624025520000|2021-06-18 14:12:00|15053.78|14933.78|15063.89|14943.89|15063.89|14943.89|15053.25|14933.25|10
1624025530000|2021-06-18 14:12:10|15066.9|14946.9|15082.92|14962.92|15082.92|14962.92|15066.9|14946.9|10
1624025540000|2021-06-18 14:12:20|15082.89|14962.89|15088.98|14968.98|15088.98|14968.98|15082.89|14962.89|10
1624025550000|2021-06-18 14:12:30|15089.08|14969.08|15084.3|14964.3|15089.08|14969.08|15084.3|14964.3|10
1624025560000|2021-06-18 14:12:40|15084.72|14964.72|15086.22|14966.22|15087.83|14967.83|15084.16|14964.16|10
1624025570000|2021-06-18 14:12:50|15085.47|14965.47|15089.04|14969.04|15089.18|14969.18|15085.45|14965.45|10
1624025580000|2021-06-18 14:13:00|15089.68|14969.68|15095.7|14975.7|15097.37|14977.37|15089.43|14969.43|10
1624025590000|2021-06-18 14:13:10|15093.77|14973.77|15090.08|14970.08|15093.77|14973.77|15089.55|14969.55|10
1624025600000|2021-06-18 14:13:20|15091.22|14971.22|15089.4|14969.4|15091.24|14971.24|15089.4|14969.4|10
1624025610000|2021-06-18 14:13:30|15088.98|14968.98|15075.28|14955.28|15088.98|14968.98|15075.28|14955.28|10
1624025620000|2021-06-18 14:13:40|15074.26|14954.26|15074.45|14954.45|15074.45|14954.45|15073.13|14953.13|10
1624025630000|2021-06-18 14:13:50|15073.31|14953.31|15071.9|14951.9|15075.29|14955.29|15071.9|14951.9|10
1624025640000|2021-06-18 14:14:00|15073.49|14953.49|15081.38|14961.38|15081.38|14961.38|15073.49|14953.49|10
1624025650000|2021-06-18 14:14:10|15082.73|14962.73|15078.34|14958.34|15083.48|14963.48|15078.34|14958.34|10
1624025660000|2021-06-18 14:14:20|15075.59|14955.59|15069.58|14949.58|15075.59|14955.59|15068.73|14948.73|10
1624025670000|2021-06-18 14:14:30|15068.93|14948.93|15062.27|14942.27|15068.93|14948.93|15062.27|14942.27|10
1624025680000|2021-06-18 14:14:40|15060.63|14940.63|15052.19|14932.19|15060.63|14940.63|15052.19|14932.19|10
1624025690000|2021-06-18 14:14:50|15049.98|14929.98|15045.67|14925.67|15049.98|14929.98|15044.84|14924.84|10
1624025700000|2021-06-18 14:15:00|15045.82|14925.82|15034.32|14914.32|15045.82|14925.82|15034.32|14914.32|10
1624025710000|2021-06-18 14:15:10|15031.57|14911.57|15014.27|14894.27|15031.57|14911.57|15014.27|14894.27|10
1624025720000|2021-06-18 14:15:20|15012.99|14892.99|15002|14882|15012.99|14892.99|15002|14882|10
1624025730000|2021-06-18 14:15:30|15001.19|14881.19|14990.95|14870.95|15001.19|14881.19|14990.95|14870.95|10
1624025740000|2021-06-18 14:15:40|14989.62|14869.62|14980.71|14860.71|14989.62|14869.62|14978.8|14858.8|10
1624025750000|2021-06-18 14:15:50|14982.18|14862.18|14988.6|14868.6|14988.6|14868.6|14980.19|14860.19|10
1624025760000|2021-06-18 14:16:00|14990.46|14870.46|14991.19|14871.19|14994.56|14874.56|14990.46|14870.46|10
1624025770000|2021-06-18 14:16:10|14989.48|14869.48|14975.11|14855.11|14989.48|14869.48|14975.11|14855.11|10
1624025780000|2021-06-18 14:16:20|14971.49|14851.49|14954.08|14834.08|14971.49|14851.49|14950.93|14830.93|10
1624025790000|2021-06-18 14:16:30|14953.95|14833.95|14971.6|14851.6|14971.6|14851.6|14953.95|14833.95|10
1624025800000|2021-06-18 14:16:40|14974.1|14854.1|14991.32|14871.32|14991.32|14871.32|14974.1|14854.1|10
1624025810000|2021-06-18 14:16:50|14996.94|14876.94|15009.12|14889.12|15010.55|14890.55|14996.51|14876.51|10
1624025820000|2021-06-18 14:17:00|15006.08|14886.08|15004.86|14884.86|15006.08|14886.08|15002.99|14882.99|10
1624025830000|2021-06-18 14:17:10|15007.17|14887.17|15012.21|14892.21|15012.21|14892.21|15007.17|14887.17|10
1624025840000|2021-06-18 14:17:20|15013.42|14893.42|15019.92|14899.92|15020.31|14900.31|15013.42|14893.42|10
1624025850000|2021-06-18 14:17:30|15019.94|14899.94|15022.14|14902.14|15022.14|14902.14|15018.68|14898.68|10
1624025860000|2021-06-18 14:17:40|15020.74|14900.74|15025.49|14905.49|15025.49|14905.49|15020.59|14900.59|10
1624025870000|2021-06-18 14:17:50|15024.95|14904.95|15028.06|14908.06|15028.06|14908.06|15024.52|14904.52|9
1624025880000|2021-06-18 14:18:00|15027.77|14907.77|15040.83|14920.83|15040.83|14920.83|15027.77|14907.77|10
1624025890000|2021-06-18 14:18:10|15043.1|14923.1|15035.74|14915.74|15043.42|14923.42|15035.74|14915.74|10
1624025900000|2021-06-18 14:18:20|15032.38|14912.38|15029.47|14909.47|15032.38|14912.38|15028.9|14908.9|10
1624025910000|2021-06-18 14:18:30|15029.75|14909.75|15026.41|14906.41|15030.67|14910.67|15026.41|14906.41|10
1624025920000|2021-06-18 14:18:40|15025.83|14905.83|15029.59|14909.59|15029.59|14909.59|15025.04|14905.04|10
1624025930000|2021-06-18 14:18:50|15028.87|14908.87|15032|14912|15033.59|14913.59|15028.87|14908.87|10
1624025940000|2021-06-18 14:19:00|15031.45|14911.45|15030.34|14910.34|15031.45|14911.45|15028.73|14908.73|10
1624025950000|2021-06-18 14:19:10|15030.18|14910.18|15032.19|14912.19|15032.19|14912.19|15029.81|14909.81|10
1624025960000|2021-06-18 14:19:20|15034.2|14914.2|15036.6|14916.6|15036.6|14916.6|15034.2|14914.2|10
1624025970000|2021-06-18 14:19:30|15035.94|14915.94|15040.35|14920.35|15041.03|14921.03|15035.05|14915.05|10
1624025980000|2021-06-18 14:19:40|15041.54|14921.54|15043.09|14923.09|15043.18|14923.18|15041.54|14921.54|10
1624025990000|2021-06-18 14:19:50|15042.48|14922.48|15037.16|14917.16|15042.48|14922.48|15036.64|14916.64|10
1624026000000|2021-06-18 14:20:00|15037.83|14917.83|15034.31|14914.31|15037.83|14917.83|15034.31|14914.31|10
1624026010000|2021-06-18 14:20:10|15034.39|14914.39|15031.13|14911.13|15034.49|14914.49|15031.13|14911.13|10
1624026020000|2021-06-18 14:20:20|15029.57|14909.57|15028.31|14908.31|15029.57|14909.57|15027.29|14907.29|10
1624026030000|2021-06-18 14:20:30|15028.87|14908.87|15030.27|14910.27|15030.27|14910.27|15028.87|14908.87|10
1624026040000|2021-06-18 14:20:40|15029.4|14909.4|15027.37|14907.37|15029.43|14909.43|15027.37|14907.37|10
1624026050000|2021-06-18 14:20:50|15026.69|14906.69|15025.97|14905.97|15027.71|14907.71|15025.53|14905.53|10
1624026060000|2021-06-18 14:21:00|15026.51|14906.51|15026.9|14906.9|15027.83|14907.83|15026.51|14906.51|10
1624026070000|2021-06-18 14:21:10|15027.34|14907.34|15029.58|14909.58|15030.27|14910.27|15026.62|14906.62|10
1624026080000|2021-06-18 14:21:20|15031.61|14911.61|15034.46|14914.46|15034.46|14914.46|15031.01|14911.01|10
1624026090000|2021-06-18 14:21:30|15035.13|14915.13|15040.43|14920.43|15041.37|14921.37|15035.13|14915.13|10
1624026100000|2021-06-18 14:21:40|15040.55|14920.55|15041.64|14921.64|15041.7|14921.7|15040.55|14920.55|10
1624026110000|2021-06-18 14:21:50|15041.53|14921.53|15045.2|14925.2|15045.2|14925.2|15041.04|14921.04|10
1624026120000|2021-06-18 14:22:00|15045.73|14925.73|15049.39|14929.39|15049.39|14929.39|15045.73|14925.73|10
1624026130000|2021-06-18 14:22:10|15051.95|14931.95|15052.44|14932.44|15052.61|14932.61|15051.16|14931.16|10
1624026140000|2021-06-18 14:22:20|15052.4|14932.4|15054.61|14934.61|15054.73|14934.73|15052.4|14932.4|10
1624026150000|2021-06-18 14:22:30|15055.19|14935.19|15061.63|14941.63|15061.63|14941.63|15054.67|14934.67|10
1624026160000|2021-06-18 14:22:40|15061.39|14941.39|15059.72|14939.72|15061.53|14941.53|15059.72|14939.72|10
1624026170000|2021-06-18 14:22:50|15059.93|14939.93|15058.95|14938.95|15059.93|14939.93|15057.35|14937.35|10
1624026180000|2021-06-18 14:23:00|15058.77|14938.77|15061.09|14941.09|15061.16|14941.16|15058.77|14938.77|10
1624026190000|2021-06-18 14:23:10|15061.03|14941.03|15064.98|14944.98|15064.98|14944.98|15061.03|14941.03|10
1624026200000|2021-06-18 14:23:20|15064.77|14944.77|15065.8|14945.8|15066.29|14946.29|15064.77|14944.77|10
1624026210000|2021-06-18 14:23:30|15064.96|14944.96|15062.22|14942.22|15065.12|14945.12|15062.22|14942.22|10
1624026220000|2021-06-18 14:23:40|15062.17|14942.17|15060.34|14940.34|15062.36|14942.36|15059.37|14939.37|9
1624026230000|2021-06-18 14:23:50|15060.36|14940.36|15060.44|14940.44|15060.44|14940.44|15059.47|14939.47|9
1624026240000|2021-06-18 14:24:00|15060.8|14940.8|15058.94|14938.94|15060.93|14940.93|15058.94|14938.94|10
1624026250000|2021-06-18 14:24:10|15059.12|14939.12|15062.56|14942.56|15062.56|14942.56|15059.12|14939.12|10
1624026260000|2021-06-18 14:24:20|15063.56|14943.56|15063.99|14943.99|15064.51|14944.51|15061.92|14941.92|10
1624026270000|2021-06-18 14:24:30|15064.92|14944.92|15070.41|14950.41|15070.41|14950.41|15064.92|14944.92|10
1624026280000|2021-06-18 14:24:40|15070.88|14950.88|15072.43|14952.43|15072.5|14952.5|15070.88|14950.88|10
1624026290000|2021-06-18 14:24:50|15072.97|14952.97|15076.79|14956.79|15076.79|14956.79|15072.97|14952.97|9
1624026300000|2021-06-18 14:25:00|15076.81|14956.81|15080.41|14960.41|15080.41|14960.41|15076.81|14956.81|10
1624026310000|2021-06-18 14:25:10|15080.36|14960.36|15081.13|14961.13|15081.53|14961.53|15079.87|14959.87|10
1624026320000|2021-06-18 14:25:20|15081.37|14961.37|15076.44|14956.44|15081.37|14961.37|15076.44|14956.44|10
1624026330000|2021-06-18 14:25:30|15075.45|14955.45|15069.72|14949.72|15075.68|14955.68|15069.72|14949.72|10
1624026340000|2021-06-18 14:25:40|15068.06|14948.06|15063.72|14943.72|15068.06|14948.06|15063.55|14943.55|10
1624026350000|2021-06-18 14:25:50|15063.6|14943.6|15066.22|14946.22|15066.22|14946.22|15063.6|14943.6|9
1624026360000|2021-06-18 14:26:00|15067.12|14947.12|15064.17|14944.17|15067.15|14947.15|15064.17|14944.17|10
1624026370000|2021-06-18 14:26:10|15065.41|14945.41|15061.76|14941.76|15065.41|14945.41|15061.76|14941.76|9
1624026380000|2021-06-18 14:26:20|15061.81|14941.81|15056.64|14936.64|15061.81|14941.81|15056.64|14936.64|10
1624026390000|2021-06-18 14:26:30|15057.05|14937.05|15057.47|14937.47|15057.63|14937.63|15055.63|14935.63|10
1624026400000|2021-06-18 14:26:40|15057.72|14937.72|15061.31|14941.31|15061.4|14941.4|15057.72|14937.72|10
1624026410000|2021-06-18 14:26:50|15061.02|14941.02|15059.22|14939.22|15061.31|14941.31|15058.88|14938.88|10
1624026420000|2021-06-18 14:27:00|15058.88|14938.88|15056.14|14936.14|15059.48|14939.48|15056.14|14936.14|10
1624026430000|2021-06-18 14:27:10|15055.13|14935.13|15055.48|14935.48|15056.73|14936.73|15053.29|14933.29|10
1624026440000|2021-06-18 14:27:20|15054.9|14934.9|15057.31|14937.31|15057.64|14937.64|15054.36|14934.36|10
1624026450000|2021-06-18 14:27:30|15056.71|14936.71|15056.84|14936.84|15058|14938|15055.87|14935.87|10
1624026460000|2021-06-18 14:27:40|15056.56|14936.56|15064.8|14944.8|15064.8|14944.8|15056.56|14936.56|10
1624026470000|2021-06-18 14:27:50|15066|14946|15062.51|14942.51|15066.31|14946.31|15062.51|14942.51|10
1624026480000|2021-06-18 14:28:00|15062.63|14942.63|15059.92|14939.92|15062.63|14942.63|15057.61|14937.61|10
1624026490000|2021-06-18 14:28:10|15060.44|14940.44|15057.26|14937.26|15061.09|14941.09|15057.26|14937.26|10
1624026500000|2021-06-18 14:28:20|15057.31|14937.31|15056.5|14936.5|15057.31|14937.31|15056.2|14936.2|10
1624026510000|2021-06-18 14:28:30|15056.51|14936.51|15054.4|14934.4|15056.59|14936.59|15054.4|14934.4|10
1624026520000|2021-06-18 14:28:40|15053.09|14933.09|15049.46|14929.46|15053.09|14933.09|15049.46|14929.46|10
1624026530000|2021-06-18 14:28:50|15049.51|14929.51|15048.95|14928.95|15049.51|14929.51|15047.84|14927.84|10
1624026540000|2021-06-18 14:29:00|15047.73|14927.73|15052.87|14932.87|15052.87|14932.87|15047.73|14927.73|10
1624026550000|2021-06-18 14:29:10|15052.95|14932.95|15055.95|14935.95|15055.95|14935.95|15052.75|14932.75|10
1624026560000|2021-06-18 14:29:20|15054.43|14934.43|15059.23|14939.23|15059.59|14939.59|15054.43|14934.43|9
1624026570000|2021-06-18 14:29:30|15059.41|14939.41|15061.5|14941.5|15061.66|14941.66|15058.73|14938.73|10
1624026580000|2021-06-18 14:29:40|15061.86|14941.86|15060.4|14940.4|15062.4|14942.4|15058.88|14938.88|10
1624026590000|2021-06-18 14:29:50|15060.56|14940.56|15060.68|14940.68|15060.98|14940.98|15059.51|14939.51|10
1624026600000|2021-06-18 14:30:00|15061.4|14941.4|15062.66|14942.66|15063.09|14943.09|15060.69|14940.69|10
1624026610000|2021-06-18 14:30:10|15062.24|14942.24|15060.71|14940.71|15062.71|14942.71|15060.71|14940.71|10
1624026620000|2021-06-18 14:30:20|15058.73|14938.73|15056.91|14936.91|15058.73|14938.73|15056.91|14936.91|10
1624026630000|2021-06-18 14:30:30|15056.42|14936.42|15050.09|14930.09|15056.42|14936.42|15050.09|14930.09|10
1624026640000|2021-06-18 14:30:40|15050.39|14930.39|15043.72|14923.72|15050.39|14930.39|15043.72|14923.72|10
1624026650000|2021-06-18 14:30:50|15043.37|14923.37|15038.34|14918.34|15043.6|14923.6|15038.34|14918.34|10
1624026660000|2021-06-18 14:31:00|15036.41|14916.41|15034.85|14914.85|15036.41|14916.41|15034.85|14914.85|10
1624026670000|2021-06-18 14:31:10|15036.21|14916.21|15029.04|14909.04|15036.21|14916.21|15029.04|14909.04|10
1624026680000|2021-06-18 14:31:20|15029.2|14909.2|15024.31|14904.31|15029.2|14909.2|15024.31|14904.31|10
1624026690000|2021-06-18 14:31:30|15024.4|14904.4|15023.04|14903.04|15025|14905|15023.04|14903.04|10
1624026700000|2021-06-18 14:31:40|15022.62|14902.62|15020.72|14900.72|15022.77|14902.77|15019.93|14899.93|10
1624026710000|2021-06-18 14:31:50|15020.3|14900.3|15019.58|14899.58|15020.54|14900.54|15019.02|14899.02|10
1624026720000|2021-06-18 14:32:00|15019.07|14899.07|15016.93|14896.93|15019.07|14899.07|15016.86|14896.86|10
1624026730000|2021-06-18 14:32:10|15018.95|14898.95|15020.13|14900.13|15020.13|14900.13|15018.41|14898.41|10
1624026740000|2021-06-18 14:32:20|15019.46|14899.46|15023.43|14903.43|15023.43|14903.43|15019.46|14899.46|10
1624026750000|2021-06-18 14:32:30|15024.72|14904.72|15040.93|14920.93|15040.93|14920.93|15024.72|14904.72|10
1624026760000|2021-06-18 14:32:40|15041.31|14921.31|15043.01|14923.01|15043.01|14923.01|15040.64|14920.64|10
1624026770000|2021-06-18 14:32:50|15042.53|14922.53|15045.54|14925.54|15045.54|14925.54|15042.53|14922.53|10
1624026780000|2021-06-18 14:33:00|15045.8|14925.8|15056.37|14936.37|15056.37|14936.37|15045.8|14925.8|10
1624026790000|2021-06-18 14:33:10|15057.41|14937.41|15067.5|14947.5|15068.14|14948.14|15057.41|14937.41|10
1624026800000|2021-06-18 14:33:20|15067.53|14947.53|15070.16|14950.16|15070.81|14950.81|15067.53|14947.53|10
1624026810000|2021-06-18 14:33:30|15069.62|14949.62|15071.13|14951.13|15071.33|14951.33|15069.62|14949.62|10
1624026820000|2021-06-18 14:33:40|15071.52|14951.52|15072.55|14952.55|15073.14|14953.14|15071.26|14951.26|9
1624026830000|2021-06-18 14:33:50|15072.62|14952.62|15074.6|14954.6|15074.78|14954.78|15072.39|14952.39|9
1624026840000|2021-06-18 14:34:00|15074.12|14954.12|15075.43|14955.43|15075.52|14955.52|15072.57|14952.57|10
1624026850000|2021-06-18 14:34:10|15075.34|14955.34|15075.36|14955.36|15078.12|14958.12|15075.34|14955.34|10
1624026860000|2021-06-18 14:34:20|15074.78|14954.78|15069.75|14949.75|15074.78|14954.78|15069.75|14949.75|10
1624026870000|2021-06-18 14:34:30|15069.69|14949.69|15072.23|14952.23|15072.23|14952.23|15069.69|14949.69|10
1624026880000|2021-06-18 14:34:40|15072.41|14952.41|15076.01|14956.01|15076.01|14956.01|15072.41|14952.41|10
1624026890000|2021-06-18 14:34:50|15075.51|14955.51|15075.08|14955.08|15077.01|14957.01|15075.08|14955.08|10
1624026900000|2021-06-18 14:35:00|15076.13|14956.13|15074.09|14954.09|15076.13|14956.13|15074.09|14954.09|10
1624026910000|2021-06-18 14:35:10|15072.56|14952.56|15073.14|14953.14|15074.48|14954.48|15072.56|14952.56|10
1624026920000|2021-06-18 14:35:20|15073.18|14953.18|15072.51|14952.51|15073.18|14953.18|15072.31|14952.31|10
1624026930000|2021-06-18 14:35:30|15073.15|14953.15|15075.4|14955.4|15075.5|14955.5|15073.15|14953.15|10
1624026940000|2021-06-18 14:35:40|15075.67|14955.67|15073.56|14953.56|15075.67|14955.67|15073.31|14953.31|10
1624026950000|2021-06-18 14:35:50|15074.23|14954.23|15075.51|14955.51|15075.6|14955.6|15073.57|14953.57|10
1624026960000|2021-06-18 14:36:00|15075.48|14955.48|15073.09|14953.09|15075.48|14955.48|15072.9|14952.9|9
1624026970000|2021-06-18 14:36:10|15072.77|14952.77|15072.4|14952.4|15073.89|14953.89|15072.4|14952.4|10
1624026980000|2021-06-18 14:36:20|15072.17|14952.17|15074.22|14954.22|15075.44|14955.44|15071.93|14951.93|10
1624026990000|2021-06-18 14:36:30|15074.35|14954.35|15079.87|14959.87|15079.87|14959.87|15074.31|14954.31|10
1624027000000|2021-06-18 14:36:40|15080.52|14960.52|15086.49|14966.49|15086.49|14966.49|15080.5|14960.5|9
1624027010000|2021-06-18 14:36:50|15087.38|14967.38|15092.17|14972.17|15092.43|14972.43|15087.38|14967.38|10
1624027020000|2021-06-18 14:37:00|15091.75|14971.75|15091.83|14971.83|15091.83|14971.83|15090.38|14970.38|10
1624027030000|2021-06-18 14:37:10|15091.52|14971.52|15093.9|14973.9|15095.05|14975.05|15091.52|14971.52|10
1624027040000|2021-06-18 14:37:20|15093.26|14973.26|15091.45|14971.45|15093.4|14973.4|15091.45|14971.45|10
1624027050000|2021-06-18 14:37:30|15091.2|14971.2|15084.07|14964.07|15091.54|14971.54|15084.07|14964.07|10
1624027060000|2021-06-18 14:37:40|15083.82|14963.82|15084.25|14964.25|15084.25|14964.25|15083.21|14963.21|10
1624027070000|2021-06-18 14:37:50|15084.7|14964.7|15086.75|14966.75|15086.75|14966.75|15084.7|14964.7|9
1624027080000|2021-06-18 14:38:00|15085.77|14965.77|15088.14|14968.14|15088.14|14968.14|15085.77|14965.77|10
1624027090000|2021-06-18 14:38:10|15088.04|14968.04|15091.41|14971.41|15092.49|14972.49|15088.04|14968.04|10
1624027100000|2021-06-18 14:38:20|15091.58|14971.58|15094.61|14974.61|15094.61|14974.61|15091.12|14971.12|9
1624027110000|2021-06-18 14:38:30|15093.42|14973.42|15093.04|14973.04|15093.42|14973.42|15091.56|14971.56|10
1624027120000|2021-06-18 14:38:40|15092.8|14972.8|15092.11|14972.11|15093.59|14973.59|15092.09|14972.09|10
1624027130000|2021-06-18 14:38:50|15091.98|14971.98|15087.99|14967.99|15091.98|14971.98|15087.99|14967.99|10
1624027140000|2021-06-18 14:39:00|15087.09|14967.09|15086.03|14966.03|15087.09|14967.09|15085.05|14965.05|9
1624027150000|2021-06-18 14:39:10|15085.81|14965.81|15084.48|14964.48|15086.51|14966.51|15084.44|14964.44|10
1624027160000|2021-06-18 14:39:20|15084.08|14964.08|15084.46|14964.46|15085.33|14965.33|15083.79|14963.79|10
1624027170000|2021-06-18 14:39:30|15084.44|14964.44|15087.38|14967.38|15087.54|14967.54|15084.44|14964.44|10
1624027180000|2021-06-18 14:39:40|15087.88|14967.88|15088.22|14968.22|15088.4|14968.4|15087.21|14967.21|9
1624027190000|2021-06-18 14:39:50|15088.38|14968.38|15088.73|14968.73|15088.92|14968.92|15087.51|14967.51|10
1624027200000|2021-06-18 14:40:00|15088.72|14968.72|15085.18|14965.18|15088.72|14968.72|15084.52|14964.52|10
1624027210000|2021-06-18 14:40:10|15084.77|14964.77|15083.29|14963.29|15084.82|14964.82|15083.29|14963.29|10
1624027220000|2021-06-18 14:40:20|15084.04|14964.04|15081.16|14961.16|15084.04|14964.04|15081.16|14961.16|10
1624027230000|2021-06-18 14:40:30|15081.23|14961.23|15075.42|14955.42|15081.23|14961.23|15075.42|14955.42|10
1624027240000|2021-06-18 14:40:40|15074.58|14954.58|15067.46|14947.46|15074.73|14954.73|15067.46|14947.46|10
1624027250000|2021-06-18 14:40:50|15067.3|14947.3|15064.68|14944.68|15067.3|14947.3|15064.68|14944.68|10
1624027260000|2021-06-18 14:41:00|15064.31|14944.31|15064.51|14944.51|15065.74|14945.74|15063.87|14943.87|10
1624027270000|2021-06-18 14:41:10|15064.42|14944.42|15053.88|14933.88|15064.42|14944.42|15053.88|14933.88|10
1624027280000|2021-06-18 14:41:20|15053.94|14933.94|15050.63|14930.63|15053.94|14933.94|15050.63|14930.63|10
1624027290000|2021-06-18 14:41:30|15050.2|14930.2|15050.84|14930.84|15050.84|14930.84|15044.3|14924.3|10
1624027300000|2021-06-18 14:41:40|15055.97|14935.97|15022.49|14902.49|15055.97|14935.97|15021.47|14901.47|10
1624027310000|2021-06-18 14:41:50|15021.52|14901.52|15014.77|14894.77|15021.52|14901.52|15014.77|14894.77|10
1624027320000|2021-06-18 14:42:00|15014.68|14894.68|15015.9|14895.9|15016.43|14896.43|15014.68|14894.68|10
1624027330000|2021-06-18 14:42:10|15016.04|14896.04|15020.65|14900.65|15020.92|14900.92|15016.04|14896.04|10
1624027340000|2021-06-18 14:42:20|15021.37|14901.37|15021.29|14901.29|15021.51|14901.51|15020.61|14900.61|10
1624027350000|2021-06-18 14:42:30|15021.32|14901.32|15025.91|14905.91|15025.91|14905.91|15021.32|14901.32|10
1624027360000|2021-06-18 14:42:40|15026.08|14906.08|15026.49|14906.49|15026.49|14906.49|15025.23|14905.23|9
1624027370000|2021-06-18 14:42:50|15026.43|14906.43|15025.15|14905.15|15026.43|14906.43|15025.07|14905.07|10
1624027380000|2021-06-18 14:43:00|15024.77|14904.77|15028.45|14908.45|15028.45|14908.45|15024.77|14904.77|10
1624027390000|2021-06-18 14:43:10|15028.9|14908.9|15032.81|14912.81|15033.05|14913.05|15028.9|14908.9|10
1624027400000|2021-06-18 14:43:20|15032.93|14912.93|15031.46|14911.46|15033.59|14913.59|15031.45|14911.45|10
1624027410000|2021-06-18 14:43:30|15031.97|14911.97|15028.26|14908.26|15031.97|14911.97|15026.93|14906.93|10
1624027420000|2021-06-18 14:43:40|15028.08|14908.08|15025.52|14905.52|15028.63|14908.63|15025.52|14905.52|10
1624027430000|2021-06-18 14:43:50|15025.04|14905.04|15020.9|14900.9|15025.04|14905.04|15020.9|14900.9|10
1624027440000|2021-06-18 14:44:00|15020.51|14900.51|15024.87|14904.87|15024.87|14904.87|15020.51|14900.51|10
1624027450000|2021-06-18 14:44:10|15024.2|14904.2|15027.26|14907.26|15027.26|14907.26|15024.2|14904.2|10
1624027460000|2021-06-18 14:44:20|15027.97|14907.97|15029.1|14909.1|15029.65|14909.65|15027.97|14907.97|10
1624027470000|2021-06-18 14:44:30|15028.52|14908.52|15027.12|14907.12|15028.91|14908.91|15027|14907|10
1624027480000|2021-06-18 14:44:40|15028.61|14908.61|15024.41|14904.41|15028.61|14908.61|15024.41|14904.41|10
1624027490000|2021-06-18 14:44:50|15024.19|14904.19|15023.79|14903.79|15024.76|14904.76|15023.59|14903.59|10
1624027500000|2021-06-18 14:45:00|15023.63|14903.63|15020.66|14900.66|15023.63|14903.63|15018.79|14898.79|9
1624027510000|2021-06-18 14:45:10|15020.31|14900.31|15025.48|14905.48|15025.48|14905.48|15020.31|14900.31|10
1624027520000|2021-06-18 14:45:20|15024.5|14904.5|15024.29|14904.29|15026.85|14906.85|15024.29|14904.29|10
1624027530000|2021-06-18 14:45:30|15024.27|14904.27|15022.12|14902.12|15024.27|14904.27|15022.12|14902.12|8
1624027540000|2021-06-18 14:45:40|15022.29|14902.29|15022.09|14902.09|15022.4|14902.4|15022|14902|10
1624027550000|2021-06-18 14:45:50|15022.92|14902.92|15024.6|14904.6|15024.6|14904.6|15022.92|14902.92|10
1624027560000|2021-06-18 14:46:00|15024.86|14904.86|15029.63|14909.63|15029.63|14909.63|15024.6|14904.6|10
1624027570000|2021-06-18 14:46:10|15030.02|14910.02|15033.88|14913.88|15033.88|14913.88|15030.02|14910.02|10
1624027580000|2021-06-18 14:46:20|15033.93|14913.93|15036.99|14916.99|15036.99|14916.99|15033.93|14913.93|10
1624027590000|2021-06-18 14:46:30|15038.03|14918.03|15040.72|14920.72|15040.72|14920.72|15038.03|14918.03|9
1624027600000|2021-06-18 14:46:40|15040.24|14920.24|15043.09|14923.09|15043.09|14923.09|15040.11|14920.11|9
1624027610000|2021-06-18 14:46:50|15042.14|14922.14|15040.18|14920.18|15043.81|14923.81|15040.18|14920.18|10
1624027620000|2021-06-18 14:47:00|15040.41|14920.41|15042.99|14922.99|15042.99|14922.99|15040.08|14920.08|10
1624027630000|2021-06-18 14:47:10|15044.08|14924.08|15045.1|14925.1|15045.35|14925.35|15044.08|14924.08|9
1624027640000|2021-06-18 14:47:20|15046.14|14926.14|15049.5|14929.5|15050.39|14930.39|15046.14|14926.14|10
1624027650000|2021-06-18 14:47:30|15049.56|14929.56|15047.87|14927.87|15050.17|14930.17|15047.87|14927.87|9
1624027660000|2021-06-18 14:47:40|15047.92|14927.92|15043.29|14923.29|15047.92|14927.92|15043.29|14923.29|10
1624027670000|2021-06-18 14:47:50|15042.46|14922.46|15037.24|14917.24|15042.46|14922.46|15037.21|14917.21|10
1624027680000|2021-06-18 14:48:00|15036.11|14916.11|15039.01|14919.01|15039.01|14919.01|15035.97|14915.97|10
1624027690000|2021-06-18 14:48:10|15038.41|14918.41|15038.02|14918.02|15038.68|14918.68|15037.8|14917.8|10
1624027700000|2021-06-18 14:48:20|15037.79|14917.79|15034.26|14914.26|15037.79|14917.79|15034.1|14914.1|10
1624027710000|2021-06-18 14:48:30|15033.03|14913.03|15027.47|14907.47|15033.03|14913.03|15027.47|14907.47|9
1624027720000|2021-06-18 14:48:40|15027.94|14907.94|15026.81|14906.81|15027.94|14907.94|15026.81|14906.81|9
1624027730000|2021-06-18 14:48:50|15026.7|14906.7|15027.67|14907.67|15028.99|14908.99|15026.7|14906.7|9
1624027740000|2021-06-18 14:49:00|15027.83|14907.83|15020.74|14900.74|15027.83|14907.83|15020.16|14900.16|10
1624027750000|2021-06-18 14:49:10|15021.14|14901.14|15021.37|14901.37|15022.59|14902.59|15021.14|14901.14|10
1624027760000|2021-06-18 14:49:20|15021.3|14901.3|15022.42|14902.42|15022.94|14902.94|15021.3|14901.3|10
1624027770000|2021-06-18 14:49:30|15022.51|14902.51|15022.82|14902.82|15023.1|14903.1|15022.38|14902.38|10
1624027780000|2021-06-18 14:49:40|15024.16|14904.16|15026.9|14906.9|15026.9|14906.9|15024.16|14904.16|10
1624027790000|2021-06-18 14:49:50|15026.64|14906.64|15029.95|14909.95|15029.95|14909.95|15026.64|14906.64|10
1624027800000|2021-06-18 14:50:00|15029.54|14909.54|15035.01|14915.01|15035.75|14915.75|15029.54|14909.54|10
1624027810000|2021-06-18 14:50:10|15035.16|14915.16|15040.92|14920.92|15040.92|14920.92|15035.16|14915.16|10
1624027820000|2021-06-18 14:50:20|15040.88|14920.88|15044.65|14924.65|15044.65|14924.65|15040.06|14920.06|10
1624027830000|2021-06-18 14:50:30|15045.42|14925.42|15048.13|14928.13|15048.13|14928.13|15044.55|14924.55|10
1624027840000|2021-06-18 14:50:40|15048.01|14928.01|15050.03|14930.03|15050.91|14930.91|15047.99|14927.99|10
1624027850000|2021-06-18 14:50:50|15051.75|14931.75|15051.85|14931.85|15052.36|14932.36|15051.13|14931.13|10
1624027860000|2021-06-18 14:51:00|15052.03|14932.03|15051.71|14931.71|15052.03|14932.03|15051.53|14931.53|10
1624027870000|2021-06-18 14:51:10|15052.13|14932.13|15056.53|14936.53|15056.53|14936.53|15052.13|14932.13|10
1624027880000|2021-06-18 14:51:20|15056.68|14936.68|15053.73|14933.73|15056.93|14936.93|15053.6|14933.6|10
1624027890000|2021-06-18 14:51:30|15053.84|14933.84|15051.55|14931.55|15053.84|14933.84|15051.55|14931.55|10
1624027900000|2021-06-18 14:51:40|15051.12|14931.12|15052.59|14932.59|15052.89|14932.89|15050.97|14930.97|10
1624027910000|2021-06-18 14:51:50|15052.43|14932.43|15052.6|14932.6|15052.77|14932.77|15051.58|14931.58|10
1624027920000|2021-06-18 14:52:00|15052.25|14932.25|15052.93|14932.93|15053.2|14933.2|15051.45|14931.45|10
1624027930000|2021-06-18 14:52:10|15052.72|14932.72|15052.09|14932.09|15052.99|14932.99|15051.56|14931.56|9
1624027940000|2021-06-18 14:52:20|15052.41|14932.41|15052.99|14932.99|15053.63|14933.63|15052.41|14932.41|10
1624027950000|2021-06-18 14:52:30|15052.26|14932.26|15048.85|14928.85|15052.47|14932.47|15048.85|14928.85|10
1624027960000|2021-06-18 14:52:40|15048.92|14928.92|15048.21|14928.21|15048.92|14928.92|15048.03|14928.03|10
1624027970000|2021-06-18 14:52:50|15047.98|14927.98|15045.23|14925.23|15047.98|14927.98|15045.23|14925.23|10
1624027980000|2021-06-18 14:53:00|15045.29|14925.29|15042.55|14922.55|15045.29|14925.29|15042.55|14922.55|10
1624027990000|2021-06-18 14:53:10|15042.53|14922.53|15038.31|14918.31|15042.62|14922.62|15038.23|14918.23|10
1624028000000|2021-06-18 14:53:20|15038.48|14918.48|15034.07|14914.07|15038.48|14918.48|15034.07|14914.07|10
1624028010000|2021-06-18 14:53:30|15034.65|14914.65|15030.28|14910.28|15034.65|14914.65|15030.26|14910.26|10
1624028020000|2021-06-18 14:53:40|15030|14910|15025.25|14905.25|15030|14910|15025.25|14905.25|10
1624028030000|2021-06-18 14:53:50|15025.13|14905.13|15028.21|14908.21|15028.21|14908.21|15025.13|14905.13|10
1624028040000|2021-06-18 14:54:00|15027.98|14907.98|15025.56|14905.56|15027.98|14907.98|15025.56|14905.56|10
1624028050000|2021-06-18 14:54:10|15025.13|14905.13|15028.12|14908.12|15028.12|14908.12|15024.64|14904.64|10
1624028060000|2021-06-18 14:54:20|15028.48|14908.48|15031.77|14911.77|15031.8|14911.8|15027.49|14907.49|10
1624028070000|2021-06-18 14:54:30|15031.71|14911.71|15032.14|14912.14|15032.34|14912.34|15031.61|14911.61|10
1624028080000|2021-06-18 14:54:40|15032.43|14912.43|15031.73|14911.73|15033.72|14913.72|15031.19|14911.19|10
1624028090000|2021-06-18 14:54:50|15032.14|14912.14|15033.18|14913.18|15034.11|14914.11|15031.8|14911.8|10
1624028100000|2021-06-18 14:55:00|15033.92|14913.92|15031.68|14911.68|15033.92|14913.92|15030.94|14910.94|10
1624028110000|2021-06-18 14:55:10|15031.64|14911.64|15030.05|14910.05|15031.64|14911.64|15029.34|14909.34|10
1624028120000|2021-06-18 14:55:20|15029.87|14909.87|15025.41|14905.41|15029.87|14909.87|15025.41|14905.41|10
1624028130000|2021-06-18 14:55:30|15025.12|14905.12|15020.05|14900.05|15025.12|14905.12|15019.08|14899.08|10
1624028140000|2021-06-18 14:55:40|15020.06|14900.06|15018.85|14898.85|15020.83|14900.83|15018.82|14898.82|10
1624028150000|2021-06-18 14:55:50|15018.64|14898.64|15018.26|14898.26|15019.19|14899.19|15017.79|14897.79|10
1624028160000|2021-06-18 14:56:00|15018.63|14898.63|15018.13|14898.13|15018.64|14898.64|15017.14|14897.14|10
1624028170000|2021-06-18 14:56:10|15018.03|14898.03|15014.38|14894.38|15018.12|14898.12|15014.38|14894.38|10
1624028180000|2021-06-18 14:56:20|15012.95|14892.95|15011.29|14891.29|15012.95|14892.95|15010.85|14890.85|10
1624028190000|2021-06-18 14:56:30|15011.3|14891.3|15013.14|14893.14|15013.14|14893.14|15009.96|14889.96|9
1624028200000|2021-06-18 14:56:40|15013.17|14893.17|15014.81|14894.81|15015.77|14895.77|15012.6|14892.6|10
1624028210000|2021-06-18 14:56:50|15015.76|14895.76|15021.08|14901.08|15021.08|14901.08|15015.76|14895.76|10
1624028220000|2021-06-18 14:57:00|15021.25|14901.25|15025.44|14905.44|15025.46|14905.46|15021.25|14901.25|10
1624028230000|2021-06-18 14:57:10|15025.2|14905.2|15026.39|14906.39|15026.92|14906.92|15025.07|14905.07|10
1624028240000|2021-06-18 14:57:20|15026.31|14906.31|15029.23|14909.23|15029.26|14909.26|15026.31|14906.31|10
1624028250000|2021-06-18 14:57:30|15029.04|14909.04|15030.79|14910.79|15030.79|14910.79|15029.04|14909.04|10
1624028260000|2021-06-18 14:57:40|15030.78|14910.78|15031.84|14911.84|15033.29|14913.29|15030.78|14910.78|10
1624028270000|2021-06-18 14:57:50|15031.82|14911.82|15033.35|14913.35|15033.67|14913.67|15031.82|14911.82|9
1624028280000|2021-06-18 14:58:00|15033.14|14913.14|15024.03|14904.03|15033.14|14913.14|15024.03|14904.03|10
1624028290000|2021-06-18 14:58:10|15023.99|14903.99|15013.83|14893.83|15023.99|14903.99|15013.83|14893.83|10
1624028300000|2021-06-18 14:58:20|15013.91|14893.91|15002.94|14882.94|15013.91|14893.91|15002.94|14882.94|10
1624028310000|2021-06-18 14:58:30|15001.76|14881.76|14984.61|14864.61|15001.76|14881.76|14984.61|14864.61|10
1624028320000|2021-06-18 14:58:40|14985.92|14865.92|14972.14|14852.14|14986.24|14866.24|14972.14|14852.14|10
1624028330000|2021-06-18 14:58:50|14972.07|14852.07|14963.78|14843.78|14972.07|14852.07|14963.78|14843.78|10
1624028340000|2021-06-18 14:59:00|14965.2|14845.2|14955.69|14835.69|14965.56|14845.56|14953.91|14833.91|10
1624028350000|2021-06-18 14:59:10|14954.32|14834.32|14952.45|14832.45|14956.91|14836.91|14952.17|14832.17|10
1624028360000|2021-06-18 14:59:20|14950.36|14830.36|14958.76|14838.76|14958.76|14838.76|14949.46|14829.46|10
1624028370000|2021-06-18 14:59:30|14959.33|14839.33|14969.78|14849.78|14969.78|14849.78|14959.33|14839.33|10
1624028380000|2021-06-18 14:59:40|14969.54|14849.54|14993.22|14873.22|14993.22|14873.22|14969.54|14849.54|10
1624028390000|2021-06-18 14:59:50|14994.28|14874.28|15007.97|14887.97|15007.97|14887.97|14994.28|14874.28|10
1624028400000|2021-06-18 15:00:00|15007.91|14887.91|14999.24|14879.24|15008.22|14888.22|14999.24|14879.24|10
1624028410000|2021-06-18 15:00:10|14999.33|14879.33|14990.7|14870.7|14999.33|14879.33|14990.7|14870.7|10
1624028420000|2021-06-18 15:00:20|14989.91|14869.91|14997.2|14877.2|14997.2|14877.2|14989.62|14869.62|10
1624028430000|2021-06-18 15:00:30|14999.66|14879.66|15020.04|14900.04|15020.1|14900.1|14999.66|14879.66|10
1624028440000|2021-06-18 15:00:40|15020.77|14900.77|15028.31|14908.31|15028.54|14908.54|15020.77|14900.77|10
1624028450000|2021-06-18 15:00:50|15027.71|14907.71|15039.3|14919.3|15039.3|14919.3|15027.71|14907.71|10
1624028460000|2021-06-18 15:01:00|15042.28|14922.28|15048.2|14928.2|15048.2|14928.2|15042.28|14922.28|10
1624028470000|2021-06-18 15:01:10|15048.88|14928.88|15048.18|14928.18|15048.88|14928.88|15046.48|14926.48|10
1624028480000|2021-06-18 15:01:20|15048.15|14928.15|15052.73|14932.73|15052.73|14932.73|15048.15|14928.15|10
1624028490000|2021-06-18 15:01:30|15053.55|14933.55|15050.58|14930.58|15055.83|14935.83|15050.58|14930.58|9
1624028500000|2021-06-18 15:01:40|15050.28|14930.28|15050.51|14930.51|15053.07|14933.07|15050.28|14930.28|10
1624028510000|2021-06-18 15:01:50|15050.56|14930.56|15054.7|14934.7|15054.7|14934.7|15050.56|14930.56|10
1624028520000|2021-06-18 15:02:00|15054.33|14934.33|15052.97|14932.97|15054.98|14934.98|15052.97|14932.97|10
1624028530000|2021-06-18 15:02:10|15052.56|14932.56|15055.19|14935.19|15055.19|14935.19|15050.09|14930.09|10
1624028540000|2021-06-18 15:02:20|15055.43|14935.43|15057.82|14937.82|15057.82|14937.82|15055.36|14935.36|10
1624028550000|2021-06-18 15:02:30|15057.8|14937.8|15061.25|14941.25|15061.25|14941.25|15057.8|14937.8|9
1624028560000|2021-06-18 15:02:40|15061.27|14941.27|15063.05|14943.05|15063.05|14943.05|15061.27|14941.27|9
1624028570000|2021-06-18 15:02:50|15063.29|14943.29|15066.98|14946.98|15066.98|14946.98|15063.24|14943.24|10
1624028580000|2021-06-18 15:03:00|15067.62|14947.62|15070.7|14950.7|15070.7|14950.7|15067.62|14947.62|10
1624028590000|2021-06-18 15:03:10|15071.02|14951.02|15078.03|14958.03|15078.11|14958.11|15070.9|14950.9|10
1624028600000|2021-06-18 15:03:20|15077.54|14957.54|15077.16|14957.16|15077.54|14957.54|15076.4|14956.4|10
1624028610000|2021-06-18 15:03:30|15076.51|14956.51|15075.37|14955.37|15076.62|14956.62|15074.98|14954.98|10
1624028620000|2021-06-18 15:03:40|15075.4|14955.4|15079.26|14959.26|15079.26|14959.26|15075.4|14955.4|10
1624028630000|2021-06-18 15:03:50|15079.6|14959.6|15081.31|14961.31|15081.31|14961.31|15079.58|14959.58|9
1624028640000|2021-06-18 15:04:00|15081.5|14961.5|15083.43|14963.43|15083.51|14963.51|15081.5|14961.5|10
1624028650000|2021-06-18 15:04:10|15082.39|14962.39|15081.96|14961.96|15082.96|14962.96|15081.14|14961.14|10
1624028660000|2021-06-18 15:04:20|15082.86|14962.86|15082.18|14962.18|15083.24|14963.24|15081.93|14961.93|9
1624028670000|2021-06-18 15:04:30|15082.06|14962.06|15080.72|14960.72|15082.96|14962.96|15080.72|14960.72|10
1624028680000|2021-06-18 15:04:40|15080.92|14960.92|15081.26|14961.26|15081.44|14961.44|15080.47|14960.47|10
1624028690000|2021-06-18 15:04:50|15079.88|14959.88|15076.35|14956.35|15079.92|14959.92|15076.35|14956.35|9
1624028700000|2021-06-18 15:05:00|15076.22|14956.22|15075.51|14955.51|15076.55|14956.55|15075.06|14955.06|10
1624028710000|2021-06-18 15:05:10|15075.57|14955.57|15080.02|14960.02|15080.56|14960.56|15075.57|14955.57|10
1624028720000|2021-06-18 15:05:20|15080.16|14960.16|15082.2|14962.2|15082.26|14962.26|15078.12|14958.12|10
1624028730000|2021-06-18 15:05:30|15082.45|14962.45|15084.18|14964.18|15084.18|14964.18|15082.45|14962.45|9
1624028740000|2021-06-18 15:05:40|15083.88|14963.88|15082.91|14962.91|15083.88|14963.88|15082.56|14962.56|10
1624028750000|2021-06-18 15:05:50|15082.92|14962.92|15082.79|14962.79|15083.26|14963.26|15082.6|14962.6|10
1624028760000|2021-06-18 15:06:00|15082.85|14962.85|15084.22|14964.22|15084.27|14964.27|15082.85|14962.85|10
1624028770000|2021-06-18 15:06:10|15084.37|14964.37|15083.91|14963.91|15084.37|14964.37|15083.46|14963.46|10
1624028780000|2021-06-18 15:06:20|15083.9|14963.9|15087.18|14967.18|15087.18|14967.18|15083.84|14963.84|9
1624028790000|2021-06-18 15:06:30|15087.42|14967.42|15090.02|14970.02|15090.02|14970.02|15087.31|14967.31|10
1624028800000|2021-06-18 15:06:40|15089.77|14969.77|15096.83|14976.83|15096.83|14976.83|15089.77|14969.77|10
1624028810000|2021-06-18 15:06:50|15096.16|14976.16|15099.1|14979.1|15099.1|14979.1|15096.04|14976.04|10
1624028820000|2021-06-18 15:07:00|15099.55|14979.55|15101.36|14981.36|15101.36|14981.36|15099.55|14979.55|8
1624028830000|2021-06-18 15:07:10|15101.81|14981.81|15096.99|14976.99|15105.67|14985.67|15096.99|14976.99|10
1624028840000|2021-06-18 15:07:20|15096.72|14976.72|15091.27|14971.27|15096.72|14976.72|15091.27|14971.27|10
1624028850000|2021-06-18 15:07:30|15090.66|14970.66|15085.03|14965.03|15091.18|14971.18|15081.56|14961.56|10
1624028860000|2021-06-18 15:07:40|15085.02|14965.02|15084.08|14964.08|15085.57|14965.57|15084.03|14964.03|10
1624028870000|2021-06-18 15:07:50|15084.38|14964.38|15084.62|14964.62|15084.62|14964.62|15083.62|14963.62|10
1624028880000|2021-06-18 15:08:00|15084.95|14964.95|15086.73|14966.73|15086.73|14966.73|15084.95|14964.95|9
1624028890000|2021-06-18 15:08:10|15086.84|14966.84|15083.66|14963.66|15086.95|14966.95|15083.66|14963.66|10
1624028900000|2021-06-18 15:08:20|15083.28|14963.28|15072.99|14952.99|15083.29|14963.29|15072.99|14952.99|10
1624028910000|2021-06-18 15:08:30|15071.92|14951.92|15067.24|14947.24|15071.92|14951.92|15067.11|14947.11|10
1624028920000|2021-06-18 15:08:40|15067.76|14947.76|15070.41|14950.41|15070.41|14950.41|15067.5|14947.5|10
1624028930000|2021-06-18 15:08:50|15071.16|14951.16|15069.39|14949.39|15071.35|14951.35|15069.37|14949.37|10
1624028940000|2021-06-18 15:09:00|15069.33|14949.33|15070.63|14950.63|15070.63|14950.63|15069|14949|10
1624028950000|2021-06-18 15:09:10|15070.66|14950.66|15066.08|14946.08|15071.41|14951.41|15066.08|14946.08|10
1624028960000|2021-06-18 15:09:20|15065.54|14945.54|15061.14|14941.14|15065.54|14945.54|15060.95|14940.95|10
1624028970000|2021-06-18 15:09:30|15061.09|14941.09|15059.16|14939.16|15061.39|14941.39|15059.16|14939.16|10
1624028980000|2021-06-18 15:09:40|15056.11|14936.11|15045.34|14925.34|15056.11|14936.11|15044.54|14924.54|10
1624028990000|2021-06-18 15:09:50|15044.18|14924.18|15036.4|14916.4|15044.74|14924.74|15036.4|14916.4|10
1624029000000|2021-06-18 15:10:00|15036.78|14916.78|15035.72|14915.72|15036.78|14916.78|15033.61|14913.61|10
1624029010000|2021-06-18 15:10:10|15035.46|14915.46|15034.37|14914.37|15036.69|14916.69|15034.37|14914.37|10
1624029020000|2021-06-18 15:10:20|15034.44|14914.44|15034.11|14914.11|15034.44|14914.44|15033.6|14913.6|10
1624029030000|2021-06-18 15:10:30|15033.81|14913.81|15041.28|14921.28|15041.28|14921.28|15033.81|14913.81|10
1624029040000|2021-06-18 15:10:40|15043.17|14923.17|15042.74|14922.74|15044.13|14924.13|15042.17|14922.17|10
1624029050000|2021-06-18 15:10:50|15042.22|14922.22|15043.34|14923.34|15043.47|14923.47|15041.71|14921.71|10
1624029060000|2021-06-18 15:11:00|15042.4|14922.4|15036.02|14916.02|15043.22|14923.22|15036.02|14916.02|10
1624029070000|2021-06-18 15:11:10|15033.99|14913.99|15031.74|14911.74|15033.99|14913.99|15031.74|14911.74|10
1624029080000|2021-06-18 15:11:20|15031.21|14911.21|15026.87|14906.87|15031.21|14911.21|15026.87|14906.87|10
1624029090000|2021-06-18 15:11:30|15026.82|14906.82|15026.42|14906.42|15027.99|14907.99|15026.42|14906.42|10
1624029100000|2021-06-18 15:11:40|15026.75|14906.75|15026.43|14906.43|15026.97|14906.97|15026.43|14906.43|10
1624029110000|2021-06-18 15:11:50|15025.74|14905.74|15029.33|14909.33|15029.33|14909.33|15025.67|14905.67|10
1624029120000|2021-06-18 15:12:00|15028.93|14908.93|15028.28|14908.28|15028.98|14908.98|15027.91|14907.91|10
1624029130000|2021-06-18 15:12:10|15029.25|14909.25|15028.53|14908.53|15029.4|14909.4|15028.53|14908.53|10
1624029140000|2021-06-18 15:12:20|15028.91|14908.91|15029.4|14909.4|15029.4|14909.4|15028.05|14908.05|10
1624029150000|2021-06-18 15:12:30|15029.36|14909.36|15029.14|14909.14|15029.91|14909.91|15029.13|14909.13|10
1624029160000|2021-06-18 15:12:40|15029.19|14909.19|15031.01|14911.01|15031.01|14911.01|15028.99|14908.99|10
1624029170000|2021-06-18 15:12:50|15031.35|14911.35|15037.87|14917.87|15037.87|14917.87|15031.35|14911.35|10
1624029180000|2021-06-18 15:13:00|15037.37|14917.37|15041.6|14921.6|15041.6|14921.6|15037.37|14917.37|10
1624029190000|2021-06-18 15:13:10|15041.59|14921.59|15044.9|14924.9|15044.9|14924.9|15041.28|14921.28|10
1624029200000|2021-06-18 15:13:20|15045.79|14925.79|15045.38|14925.38|15046.14|14926.14|15045.11|14925.11|8
1624029210000|2021-06-18 15:13:30|15046.56|14926.56|15046.59|14926.59|15046.78|14926.78|15045.54|14925.54|10
1624029220000|2021-06-18 15:13:40|15046.68|14926.68|15049.32|14929.32|15049.42|14929.42|15046.68|14926.68|10
1624029230000|2021-06-18 15:13:50|15049.33|14929.33|15049.94|14929.94|15050.85|14930.85|15048.83|14928.83|10
1624029240000|2021-06-18 15:14:00|15049.49|14929.49|15046.2|14926.2|15049.49|14929.49|15046.2|14926.2|10
1624029250000|2021-06-18 15:14:10|15046.19|14926.19|15042.56|14922.56|15046.19|14926.19|15042.56|14922.56|10
1624029260000|2021-06-18 15:14:20|15042.19|14922.19|15035.86|14915.86|15042.19|14922.19|15035.86|14915.86|9
1624029270000|2021-06-18 15:14:30|15034.99|14914.99|15029.28|14909.28|15034.99|14914.99|15029.28|14909.28|10
1624029280000|2021-06-18 15:14:40|15029.24|14909.24|15030.34|14910.34|15031.29|14911.29|15029.24|14909.24|10
1624029290000|2021-06-18 15:14:50|15030.35|14910.35|15030.9|14910.9|15031.14|14911.14|15029.28|14909.28|10
1624029300000|2021-06-18 15:15:00|15030.5|14910.5|15029.12|14909.12|15030.5|14910.5|15029.07|14909.07|10
1624029310000|2021-06-18 15:15:10|15028.78|14908.78|15028.5|14908.5|15028.78|14908.78|15024.83|14904.83|10
1624029320000|2021-06-18 15:15:20|15028.49|14908.49|15027.16|14907.16|15028.49|14908.49|15026.96|14906.96|10
1624029330000|2021-06-18 15:15:30|15027.15|14907.15|15029.46|14909.46|15029.46|14909.46|15026.23|14906.23|10
1624029340000|2021-06-18 15:15:40|15029.86|14909.86|15032.89|14912.89|15032.89|14912.89|15029.86|14909.86|9
1624029350000|2021-06-18 15:15:50|15033.04|14913.04|15035.54|14915.54|15035.54|14915.54|15033.04|14913.04|10
1624029360000|2021-06-18 15:16:00|15035.62|14915.62|15037.9|14917.9|15038.4|14918.4|15035.41|14915.41|10
1624029370000|2021-06-18 15:16:10|15037.63|14917.63|15036.38|14916.38|15038.68|14918.68|15036.38|14916.38|10
1624029380000|2021-06-18 15:16:20|15036.08|14916.08|15032.48|14912.48|15036.08|14916.08|15032.48|14912.48|10
1624029390000|2021-06-18 15:16:30|15032.45|14912.45|15031.71|14911.71|15033.01|14913.01|15031.44|14911.44|10
1624029400000|2021-06-18 15:16:40|15031.76|14911.76|15032.17|14912.17|15032.88|14912.88|15031.75|14911.75|8
1624029410000|2021-06-18 15:16:50|15032.36|14912.36|15032.11|14912.11|15032.36|14912.36|15031.09|14911.09|10
1624029420000|2021-06-18 15:17:00|15032.65|14912.65|15034.26|14914.26|15034.4|14914.4|15032.15|14912.15|10
1624029430000|2021-06-18 15:17:10|15033.87|14913.87|15026.03|14906.03|15033.92|14913.92|15026.03|14906.03|10
1624029440000|2021-06-18 15:17:20|15025.4|14905.4|15023.45|14903.45|15025.4|14905.4|15023.38|14903.38|10
1624029450000|2021-06-18 15:17:30|15023.28|14903.28|15022.1|14902.1|15023.28|14903.28|15021.48|14901.48|10
1624029460000|2021-06-18 15:17:40|15022.12|14902.12|15021.27|14901.27|15022.12|14902.12|15019.18|14899.18|10
1624029470000|2021-06-18 15:17:50|15021.35|14901.35|15023.27|14903.27|15023.27|14903.27|15021.35|14901.35|10
1624029480000|2021-06-18 15:18:00|15023.15|14903.15|15023.39|14903.39|15023.78|14903.78|15022.88|14902.88|10
1624029490000|2021-06-18 15:18:10|15023.15|14903.15|15019.79|14899.79|15023.15|14903.15|15019.79|14899.79|9
1624029500000|2021-06-18 15:18:20|15019.83|14899.83|15017.94|14897.94|15019.83|14899.83|15017.94|14897.94|10
1624029510000|2021-06-18 15:18:30|15017.83|14897.83|15010.51|14890.51|15017.83|14897.83|15010.51|14890.51|10
1624029520000|2021-06-18 15:18:40|15008.96|14888.96|15004.02|14884.02|15008.96|14888.96|15003.82|14883.82|10
1624029530000|2021-06-18 15:18:50|15003.85|14883.85|15004|14884|15004.08|14884.08|15003.13|14883.13|10
1624029540000|2021-06-18 15:19:00|15004.38|14884.38|15002.11|14882.11|15004.38|14884.38|15002.11|14882.11|10
1624029550000|2021-06-18 15:19:10|15002.54|14882.54|15000.23|14880.23|15002.54|14882.54|15000.23|14880.23|10
1624029560000|2021-06-18 15:19:20|15000.28|14880.28|14997.23|14877.23|15000.28|14880.28|14997.23|14877.23|10
1624029570000|2021-06-18 15:19:30|14997.3|14877.3|14989.93|14869.93|14997.97|14877.97|14989.93|14869.93|10
1624029580000|2021-06-18 15:19:40|14989.56|14869.56|14976.08|14856.08|14989.56|14869.56|14976.08|14856.08|10
1624029590000|2021-06-18 15:19:50|14976.26|14856.26|14978.22|14858.22|14978.45|14858.45|14976.26|14856.26|10
1624029600000|2021-06-18 15:20:00|14978.03|14858.03|14981.25|14861.25|14981.25|14861.25|14978.03|14858.03|10
1624029610000|2021-06-18 15:20:10|14982.38|14862.38|14983.8|14863.8|14984.59|14864.59|14982.38|14862.38|10
1624029620000|2021-06-18 15:20:20|14984.31|14864.31|14982.22|14862.22|14984.31|14864.31|14981.99|14861.99|10
1624029630000|2021-06-18 15:20:30|14982.37|14862.37|14969.45|14849.45|14982.37|14862.37|14969.45|14849.45|10
1624029640000|2021-06-18 15:20:40|14968.01|14848.01|14966.43|14846.43|14968.01|14848.01|14964.91|14844.91|10
1624029650000|2021-06-18 15:20:50|14965.87|14845.87|14964.56|14844.56|14966.08|14846.08|14962.18|14842.18|10
1624029660000|2021-06-18 15:21:00|14964.46|14844.46|14965.79|14845.79|14966.06|14846.06|14964.46|14844.46|10
1624029670000|2021-06-18 15:21:10|14965.7|14845.7|14968.99|14848.99|14969.19|14849.19|14965.7|14845.7|10
1624029680000|2021-06-18 15:21:20|14968.88|14848.88|14974.88|14854.88|14974.88|14854.88|14968.88|14848.88|10
1624029690000|2021-06-18 15:21:30|14976.76|14856.76|14979.02|14859.02|14979.02|14859.02|14976.76|14856.76|9
1624029700000|2021-06-18 15:21:40|14979.17|14859.17|14985.03|14865.03|14985.03|14865.03|14979.17|14859.17|10
1624029710000|2021-06-18 15:21:50|14985.4|14865.4|14985.43|14865.43|14987.19|14867.19|14985.4|14865.4|10
1624029720000|2021-06-18 15:22:00|14984.95|14864.95|14988.81|14868.81|14988.81|14868.81|14984.82|14864.82|10
1624029730000|2021-06-18 15:22:10|14988.6|14868.6|14990.98|14870.98|14990.98|14870.98|14988.6|14868.6|10
1624029740000|2021-06-18 15:22:20|14991|14871|14990.97|14870.97|14991.5|14871.5|14990.14|14870.14|10
1624029750000|2021-06-18 15:22:30|14991.2|14871.2|14990.01|14870.01|14991.2|14871.2|14989.8|14869.8|10
1624029760000|2021-06-18 15:22:40|14989.79|14869.79|14989.96|14869.96|14989.96|14869.96|14989.66|14869.66|10
1624029770000|2021-06-18 15:22:50|14989.85|14869.85|14991.82|14871.82|14991.82|14871.82|14989.84|14869.84|9
1624029780000|2021-06-18 15:23:00|14993.4|14873.4|14989.6|14869.6|14993.4|14873.4|14989.6|14869.6|10
1624029790000|2021-06-18 15:23:10|14988.24|14868.24|14987.18|14867.18|14989.36|14869.36|14987.18|14867.18|10
1624029800000|2021-06-18 15:23:20|14988.11|14868.11|14990.22|14870.22|14990.22|14870.22|14987.41|14867.41|10
1624029810000|2021-06-18 15:23:30|14990.31|14870.31|14990.43|14870.43|14990.43|14870.43|14988.58|14868.58|10
1624029820000|2021-06-18 15:23:40|14990.51|14870.51|14991.09|14871.09|14991.63|14871.63|14990.51|14870.51|10
1624029830000|2021-06-18 15:23:50|14991.3|14871.3|14992.52|14872.52|14992.57|14872.57|14991.3|14871.3|10
1624029840000|2021-06-18 15:24:00|14992.55|14872.55|14993.68|14873.68|14995.09|14875.09|14992.55|14872.55|10
1624029850000|2021-06-18 15:24:10|14993.15|14873.15|14992.3|14872.3|14993.15|14873.15|14991.83|14871.83|10
1624029860000|2021-06-18 15:24:20|14992.47|14872.47|14988.19|14868.19|14992.6|14872.6|14988.19|14868.19|10
1624029870000|2021-06-18 15:24:30|14987.65|14867.65|14981.92|14861.92|14987.65|14867.65|14981.92|14861.92|10
1624029880000|2021-06-18 15:24:40|14981.79|14861.79|14978.87|14858.87|14981.79|14861.79|14978.53|14858.53|10
1624029890000|2021-06-18 15:24:50|14978.62|14858.62|14973.2|14853.2|14978.62|14858.62|14973.2|14853.2|9
1624029900000|2021-06-18 15:25:00|14972.49|14852.49|14970.25|14850.25|14972.49|14852.49|14968.81|14848.81|10
1624029910000|2021-06-18 15:25:10|14970.78|14850.78|14968.86|14848.86|14970.78|14850.78|14968.86|14848.86|10
1624029920000|2021-06-18 15:25:20|14968.76|14848.76|14965.05|14845.05|14968.76|14848.76|14964.96|14844.96|10
1624029930000|2021-06-18 15:25:30|14965.33|14845.33|14963.97|14843.97|14965.33|14845.33|14963.97|14843.97|10
1624029940000|2021-06-18 15:25:40|14963.22|14843.22|14957.26|14837.26|14963.22|14843.22|14957.26|14837.26|10
1624029950000|2021-06-18 15:25:50|14956.24|14836.24|14951.47|14831.47|14956.24|14836.24|14951.38|14831.38|10
1624029960000|2021-06-18 15:26:00|14950.82|14830.82|14946.34|14826.34|14951.28|14831.28|14946.34|14826.34|10
1624029970000|2021-06-18 15:26:10|14945.07|14825.07|14934.92|14814.92|14945.07|14825.07|14932.86|14812.86|10
1624029980000|2021-06-18 15:26:20|14923.76|14803.76|14914.99|14794.99|14923.76|14803.76|14914.99|14794.99|10
1624029990000|2021-06-18 15:26:30|14913.97|14793.97|14898.67|14778.67|14913.97|14793.97|14898.4|14778.4|10
1624030000000|2021-06-18 15:26:40|14900.21|14780.21|14897.2|14777.2|14900.54|14780.54|14897.2|14777.2|9
1624030010000|2021-06-18 15:26:50|14897.25|14777.25|14904.02|14784.02|14904.02|14784.02|14896.81|14776.81|10
1624030020000|2021-06-18 15:27:00|14904.35|14784.35|14901.52|14781.52|14904.97|14784.97|14900.33|14780.33|10
1624030030000|2021-06-18 15:27:10|14901.49|14781.49|14898.82|14778.82|14902.73|14782.73|14898.82|14778.82|10
1624030040000|2021-06-18 15:27:20|14898.65|14778.65|14889.72|14769.72|14898.65|14778.65|14889.72|14769.72|10
1624030050000|2021-06-18 15:27:30|14887.89|14767.89|14886.58|14766.58|14888.13|14768.13|14886.48|14766.48|10
1624030060000|2021-06-18 15:27:40|14887.81|14767.81|14885.8|14765.8|14888|14768|14885.8|14765.8|10
1624030070000|2021-06-18 15:27:50|14884.87|14764.87|14887.74|14767.74|14887.74|14767.74|14884.87|14764.87|10
1624030080000|2021-06-18 15:28:00|14888.87|14768.87|14887.63|14767.63|14890.88|14770.88|14887.63|14767.63|9
1624030090000|2021-06-18 15:28:10|14887.91|14767.91|14892.24|14772.24|14892.24|14772.24|14887.57|14767.57|10
1624030100000|2021-06-18 15:28:20|14893.23|14773.23|14906.24|14786.24|14906.24|14786.24|14893.23|14773.23|10
1624030110000|2021-06-18 15:28:30|14907.07|14787.07|14913.9|14793.9|14913.9|14793.9|14906.09|14786.09|10
1624030120000|2021-06-18 15:28:40|14914.96|14794.96|14916.1|14796.1|14916.36|14796.36|14914.96|14794.96|9
1624030130000|2021-06-18 15:28:50|14915.92|14795.92|14922.82|14802.82|14923.02|14803.02|14915.92|14795.92|10
1624030140000|2021-06-18 15:29:00|14922.9|14802.9|14926.1|14806.1|14926.74|14806.74|14922.24|14802.24|10
1624030150000|2021-06-18 15:29:10|14927.74|14807.74|14923.07|14803.07|14928.77|14808.77|14923.07|14803.07|10
1624030160000|2021-06-18 15:29:20|14922.66|14802.66|14918.31|14798.31|14922.66|14802.66|14918.31|14798.31|10
1624030170000|2021-06-18 15:29:30|14916.64|14796.64|14913.52|14793.52|14916.64|14796.64|14911.96|14791.96|10
1624030180000|2021-06-18 15:29:40|14913.75|14793.75|14912.39|14792.39|14914.04|14794.04|14912.39|14792.39|10
1624030190000|2021-06-18 15:29:50|14912.03|14792.03|14912.34|14792.34|14912.53|14792.53|14910.79|14790.79|10
1624030200000|2021-06-18 15:30:00|14913.52|14793.52|14908.98|14788.98|14913.75|14793.75|14908.98|14788.98|10
1624030210000|2021-06-18 15:30:10|14910.57|14790.57|14908.48|14788.48|14911|14791|14908.09|14788.09|10
1624030220000|2021-06-18 15:30:20|14908.34|14788.34|14917.41|14797.41|14917.41|14797.41|14908.34|14788.34|10
1624030230000|2021-06-18 15:30:30|14918.69|14798.69|14924.02|14804.02|14924.17|14804.17|14918.69|14798.69|10
1624030240000|2021-06-18 15:30:40|14924.61|14804.61|14925.47|14805.47|14925.47|14805.47|14923.56|14803.56|10
1624030250000|2021-06-18 15:30:50|14926.04|14806.04|14932.66|14812.66|14932.66|14812.66|14926.04|14806.04|10
1624030260000|2021-06-18 15:31:00|14932.99|14812.99|14936.72|14816.72|14936.91|14816.91|14932.99|14812.99|10
1624030270000|2021-06-18 15:31:10|14935.82|14815.82|14931.76|14811.76|14935.82|14815.82|14931.76|14811.76|10
1624030280000|2021-06-18 15:31:20|14929.43|14809.43|14931.09|14811.09|14931.09|14811.09|14928.5|14808.5|10
1624030290000|2021-06-18 15:31:30|14931.57|14811.57|14938.74|14818.74|14938.74|14818.74|14931.57|14811.57|10
1624030300000|2021-06-18 15:31:40|14941.38|14821.38|14951.84|14831.84|14951.84|14831.84|14941.38|14821.38|10
1624030310000|2021-06-18 15:31:50|14951.94|14831.94|14955.57|14835.57|14955.57|14835.57|14951.94|14831.94|10
1624030320000|2021-06-18 15:32:00|14955.23|14835.23|14959.95|14839.95|14959.95|14839.95|14955.23|14835.23|10
1624030330000|2021-06-18 15:32:10|14959.24|14839.24|14965.8|14845.8|14965.8|14845.8|14958.52|14838.52|10
1624030340000|2021-06-18 15:32:20|14965.78|14845.78|14966.01|14846.01|14966.74|14846.74|14965.55|14845.55|10
1624030350000|2021-06-18 15:32:30|14966.04|14846.04|14968.08|14848.08|14968.08|14848.08|14964.9|14844.9|10
1624030360000|2021-06-18 15:32:40|14967.3|14847.3|14970.29|14850.29|14970.29|14850.29|14967.04|14847.04|9
1624030370000|2021-06-18 15:32:50|14969.98|14849.98|14966.66|14846.66|14969.98|14849.98|14966.66|14846.66|10
1624030380000|2021-06-18 15:33:00|14967.31|14847.31|14958.37|14838.37|14967.31|14847.31|14958.37|14838.37|10
1624030390000|2021-06-18 15:33:10|14957.5|14837.5|14939.77|14819.77|14957.5|14837.5|14939.77|14819.77|10
1624030400000|2021-06-18 15:33:20|14938.27|14818.27|14925.47|14805.47|14938.27|14818.27|14925.47|14805.47|10
1624030410000|2021-06-18 15:33:30|14921.63|14801.63|14916.86|14796.86|14921.63|14801.63|14916.86|14796.86|10
1624030420000|2021-06-18 15:33:40|14916.36|14796.36|14918.46|14798.46|14918.46|14798.46|14915.78|14795.78|10
1624030430000|2021-06-18 15:33:50|14919.65|14799.65|14922.3|14802.3|14922.3|14802.3|14919.21|14799.21|10
1624030440000|2021-06-18 15:34:00|14923.51|14803.51|14925.13|14805.13|14925.58|14805.58|14923.51|14803.51|10
1624030450000|2021-06-18 15:34:10|14925.08|14805.08|14923.55|14803.55|14925.08|14805.08|14922.54|14802.54|10
1624030460000|2021-06-18 15:34:20|14923.99|14803.99|14929.57|14809.57|14929.57|14809.57|14923.99|14803.99|10
1624030470000|2021-06-18 15:34:30|14930.35|14810.35|14935.73|14815.73|14935.73|14815.73|14929.62|14809.62|10
1624030480000|2021-06-18 15:34:40|14935.9|14815.9|14941.93|14821.93|14941.93|14821.93|14935.9|14815.9|10
1624030490000|2021-06-18 15:34:50|14942.13|14822.13|14949.17|14829.17|14949.17|14829.17|14942.13|14822.13|10
1624030500000|2021-06-18 15:35:00|14949.42|14829.42|14952.91|14832.91|14953.78|14833.78|14949.42|14829.42|10
1624030510000|2021-06-18 15:35:10|14953.14|14833.14|14952.14|14832.14|14953.15|14833.15|14951.42|14831.42|10
1624030520000|2021-06-18 15:35:20|14951.84|14831.84|14951.33|14831.33|14952.23|14832.23|14951.05|14831.05|10
1624030530000|2021-06-18 15:35:30|14950.73|14830.73|14954.27|14834.27|14954.48|14834.48|14950.35|14830.35|9
1624030540000|2021-06-18 15:35:40|14953.96|14833.96|14957.47|14837.47|14957.47|14837.47|14953.96|14833.96|10
1624030550000|2021-06-18 15:35:50|14958.39|14838.39|14957.46|14837.46|14959.6|14839.6|14957.46|14837.46|9
1624030560000|2021-06-18 15:36:00|14957.21|14837.21|14960.91|14840.91|14960.91|14840.91|14957.21|14837.21|10
1624030570000|2021-06-18 15:36:10|14960.68|14840.68|14957.97|14837.97|14960.68|14840.68|14957.97|14837.97|8
1624030580000|2021-06-18 15:36:20|14957.55|14837.55|14958.07|14838.07|14958.68|14838.68|14956.54|14836.54|10
1624030590000|2021-06-18 15:36:30|14958.71|14838.71|14959.89|14839.89|14959.99|14839.99|14958.71|14838.71|9
1624030600000|2021-06-18 15:36:40|14960.65|14840.65|14961.84|14841.84|14961.9|14841.9|14960.38|14840.38|10
1624030610000|2021-06-18 15:36:50|14961.99|14841.99|14964.15|14844.15|14964.15|14844.15|14961.99|14841.99|10
1624030620000|2021-06-18 15:37:00|14964.04|14844.04|14964.32|14844.32|14964.99|14844.99|14963.9|14843.9|8
1624030630000|2021-06-18 15:37:10|14964.42|14844.42|14964.47|14844.47|14964.47|14844.47|14963.36|14843.36|10
1624030640000|2021-06-18 15:37:20|14965.65|14845.65|14965.33|14845.33|14965.65|14845.65|14964.18|14844.18|9
1624030650000|2021-06-18 15:37:30|14965.41|14845.41|14964.12|14844.12|14965.51|14845.51|14963.99|14843.99|10
1624030660000|2021-06-18 15:37:40|14963.57|14843.57|14959.53|14839.53|14963.57|14843.57|14958.37|14838.37|10
1624030670000|2021-06-18 15:37:50|14957.72|14837.72|14957.47|14837.47|14958.34|14838.34|14957.09|14837.09|10
1624030680000|2021-06-18 15:38:00|14957.51|14837.51|14952.32|14832.32|14957.53|14837.53|14952.32|14832.32|10
1624030690000|2021-06-18 15:38:10|14949.72|14829.72|14942.49|14822.49|14949.72|14829.72|14942.49|14822.49|10
1624030700000|2021-06-18 15:38:20|14941.15|14821.15|14932.84|14812.84|14942.15|14822.15|14932.36|14812.36|10
1624030710000|2021-06-18 15:38:30|14932.46|14812.46|14932.83|14812.83|14933.72|14813.72|14932.14|14812.14|9
1624030720000|2021-06-18 15:38:40|14933.04|14813.04|14934.62|14814.62|14934.97|14814.97|14933.04|14813.04|10
1624030730000|2021-06-18 15:38:50|14935.58|14815.58|14936.55|14816.55|14937.55|14817.55|14935.21|14815.21|10
1624030740000|2021-06-18 15:39:00|14936.88|14816.88|14934.96|14814.96|14936.88|14816.88|14933.9|14813.9|10
1624030750000|2021-06-18 15:39:10|14935.28|14815.28|14934.69|14814.69|14935.28|14815.28|14933.4|14813.4|10
1624030760000|2021-06-18 15:39:20|14935.78|14815.78|14935.68|14815.68|14935.78|14815.78|14934.1|14814.1|10
1624030770000|2021-06-18 15:39:30|14936.45|14816.45|14938.69|14818.69|14938.69|14818.69|14936.3|14816.3|10
1624030780000|2021-06-18 15:39:40|14938.88|14818.88|14942.82|14822.82|14942.82|14822.82|14938.88|14818.88|10
1624030790000|2021-06-18 15:39:50|14943.12|14823.12|14947.43|14827.43|14947.43|14827.43|14943.05|14823.05|10
1624030800000|2021-06-18 15:40:00|14947.94|14827.94|14950.12|14830.12|14950.68|14830.68|14947.94|14827.94|10
1624030810000|2021-06-18 15:40:10|14949.82|14829.82|14946.85|14826.85|14949.82|14829.82|14946.85|14826.85|10
1624030820000|2021-06-18 15:40:20|14947.82|14827.82|14946.45|14826.45|14948.09|14828.09|14946.45|14826.45|10
1624030830000|2021-06-18 15:40:30|14947.53|14827.53|14944.53|14824.53|14947.53|14827.53|14944.43|14824.43|10
1624030840000|2021-06-18 15:40:40|14944.52|14824.52|14942.9|14822.9|14944.52|14824.52|14941.88|14821.88|10
1624030850000|2021-06-18 15:40:50|14942.88|14822.88|14941.04|14821.04|14942.88|14822.88|14940.25|14820.25|10
1624030860000|2021-06-18 15:41:00|14939.77|14819.77|14932.63|14812.63|14939.77|14819.77|14932.63|14812.63|10
1624030870000|2021-06-18 15:41:10|14931.64|14811.64|14923.82|14803.82|14931.64|14811.64|14923.07|14803.07|10
1624030880000|2021-06-18 15:41:20|14923.62|14803.62|14923.54|14803.54|14925.41|14805.41|14923.48|14803.48|10
1624030890000|2021-06-18 15:41:30|14925.26|14805.26|14924.94|14804.94|14925.9|14805.9|14924.42|14804.42|10
1624030900000|2021-06-18 15:41:40|14924.78|14804.78|14918.81|14798.81|14924.78|14804.78|14918.59|14798.59|10
1624030910000|2021-06-18 15:41:50|14918.04|14798.04|14916.98|14796.98|14918.04|14798.04|14916.32|14796.32|10
1624030920000|2021-06-18 15:42:00|14916.71|14796.71|14915.59|14795.59|14916.87|14796.87|14915.49|14795.49|10
1624030930000|2021-06-18 15:42:10|14915.82|14795.82|14916.64|14796.64|14917.17|14797.17|14915.82|14795.82|10
1624030940000|2021-06-18 15:42:20|14916.21|14796.21|14914.88|14794.88|14916.21|14796.21|14914.16|14794.16|10
1624030950000|2021-06-18 15:42:30|14913.57|14793.57|14910.56|14790.56|14913.57|14793.57|14910.56|14790.56|10
1624030960000|2021-06-18 15:42:40|14910.52|14790.52|14909.95|14789.95|14910.99|14790.99|14909.6|14789.6|10
1624030970000|2021-06-18 15:42:50|14909.98|14789.98|14911.48|14791.48|14911.48|14791.48|14909.58|14789.58|10
1624030980000|2021-06-18 15:43:00|14912.14|14792.14|14913.7|14793.7|14914.37|14794.37|14911.47|14791.47|10
1624030990000|2021-06-18 15:43:10|14914|14794|14916.99|14796.99|14916.99|14796.99|14914|14794|10
1624031000000|2021-06-18 15:43:20|14917.06|14797.06|14917.06|14797.06|14917.32|14797.32|14916.63|14796.63|10
1624031010000|2021-06-18 15:43:30|14917.31|14797.31|14915.59|14795.59|14917.31|14797.31|14915.5|14795.5|10
1624031020000|2021-06-18 15:43:40|14915.66|14795.66|14914.29|14794.29|14915.97|14795.97|14914.29|14794.29|10
1624031030000|2021-06-18 15:43:50|14914.26|14794.26|14913.15|14793.15|14915.01|14795.01|14913.15|14793.15|10
1624031040000|2021-06-18 15:44:00|14914.61|14794.61|14915.58|14795.58|14915.85|14795.85|14914.61|14794.61|9
1624031050000|2021-06-18 15:44:10|14915.49|14795.49|14917.85|14797.85|14917.85|14797.85|14915.11|14795.11|10
1624031060000|2021-06-18 15:44:20|14917.79|14797.79|14919.43|14799.43|14919.43|14799.43|14917.72|14797.72|10
1624031070000|2021-06-18 15:44:30|14918.97|14798.97|14920.17|14800.17|14920.61|14800.61|14918.97|14798.97|10
1624031080000|2021-06-18 15:44:40|14921.02|14801.02|14924.99|14804.99|14924.99|14804.99|14921.02|14801.02|10
1624031090000|2021-06-18 15:44:50|14925.56|14805.56|14926.9|14806.9|14926.9|14806.9|14925.56|14805.56|9
1624031100000|2021-06-18 15:45:00|14927.22|14807.22|14929.6|14809.6|14930.62|14810.62|14927.22|14807.22|10
1624031110000|2021-06-18 15:45:10|14929.57|14809.57|14933.96|14813.96|14933.96|14813.96|14929.04|14809.04|10
1624031120000|2021-06-18 15:45:20|14935.28|14815.28|14935.78|14815.78|14935.78|14815.78|14933.81|14813.81|10
1624031130000|2021-06-18 15:45:30|14935.72|14815.72|14937.9|14817.9|14937.9|14817.9|14935.72|14815.72|10
1624031140000|2021-06-18 15:45:40|14938.06|14818.06|14943.8|14823.8|14943.8|14823.8|14938.06|14818.06|10
1624031150000|2021-06-18 15:45:50|14943.36|14823.36|14945.06|14825.06|14945.06|14825.06|14943.12|14823.12|10
1624031160000|2021-06-18 15:46:00|14945.29|14825.29|14947.05|14827.05|14947.05|14827.05|14945.29|14825.29|10
1624031170000|2021-06-18 15:46:10|14947.27|14827.27|14948.89|14828.89|14949.59|14829.59|14947.27|14827.27|10
1624031180000|2021-06-18 15:46:20|14949.37|14829.37|14949.65|14829.65|14950.62|14830.62|14949.24|14829.24|10
1624031190000|2021-06-18 15:46:30|14950.48|14830.48|14953.08|14833.08|14953.08|14833.08|14950.4|14830.4|10
1624031200000|2021-06-18 15:46:40|14953.11|14833.11|14954.5|14834.5|14954.73|14834.73|14953.11|14833.11|10
1624031210000|2021-06-18 15:46:50|14954.68|14834.68|14956.89|14836.89|14956.89|14836.89|14954.68|14834.68|10
1624031220000|2021-06-18 15:47:00|14956.87|14836.87|14954.64|14834.64|14957.28|14837.28|14954.37|14834.37|10
1624031230000|2021-06-18 15:47:10|14954.22|14834.22|14950.89|14830.89|14954.22|14834.22|14950.89|14830.89|10
1624031240000|2021-06-18 15:47:20|14950.83|14830.83|14947.62|14827.62|14950.83|14830.83|14947.09|14827.09|10
1624031250000|2021-06-18 15:47:30|14945.87|14825.87|14933.27|14813.27|14946.12|14826.12|14933.27|14813.27|10
1624031260000|2021-06-18 15:47:40|14925.5|14805.5|14902.17|14782.17|14925.5|14805.5|14902.17|14782.17|10
1624031270000|2021-06-18 15:47:50|14900.06|14780.06|14893.65|14773.65|14901.67|14781.67|14892.41|14772.41|10
1624031280000|2021-06-18 15:48:00|14893.74|14773.74|14900.4|14780.4|14900.4|14780.4|14893.74|14773.74|10
1624031290000|2021-06-18 15:48:10|14899.99|14779.99|14897.41|14777.41|14901.41|14781.41|14897.21|14777.21|10
1624031300000|2021-06-18 15:48:20|14893.71|14773.71|14879.74|14759.74|14893.71|14773.71|14879.74|14759.74|10
1624031310000|2021-06-18 15:48:30|14877.8|14757.8|14874.06|14754.06|14877.8|14757.8|14874.06|14754.06|10
1624031320000|2021-06-18 15:48:40|14873.37|14753.37|14873.92|14753.92|14873.92|14753.92|14870.68|14750.68|10
1624031330000|2021-06-18 15:48:50|14873.87|14753.87|14877.82|14757.82|14878.19|14758.19|14873.87|14753.87|10
1624031340000|2021-06-18 15:49:00|14878.81|14758.81|14874.94|14754.94|14878.81|14758.81|14874.5|14754.5|10
1624031350000|2021-06-18 15:49:10|14872.63|14752.63|14873.09|14753.09|14873.09|14753.09|14871.39|14751.39|10
1624031360000|2021-06-18 15:49:20|14872.91|14752.91|14873.72|14753.72|14874.13|14754.13|14872.51|14752.51|10
1624031370000|2021-06-18 15:49:30|14873.86|14753.86|14868.46|14748.46|14875.83|14755.83|14868.02|14748.02|10
1624031380000|2021-06-18 15:49:40|14861.5|14741.5|14862.22|14742.22|14862.22|14742.22|14859.26|14739.26|10
1624031390000|2021-06-18 15:49:50|14862.93|14742.93|14867.84|14747.84|14868.35|14748.35|14862.93|14742.93|10
1624031400000|2021-06-18 15:50:00|14867.68|14747.68|14866.71|14746.71|14868.75|14748.75|14866.71|14746.71|10
1624031410000|2021-06-18 15:50:10|14867.14|14747.14|14868.65|14748.65|14868.92|14748.92|14865.83|14745.83|10
1624031420000|2021-06-18 15:50:20|14869.56|14749.56|14877.1|14757.1|14877.1|14757.1|14869.56|14749.56|10
1624031430000|2021-06-18 15:50:30|14877.66|14757.66|14882.63|14762.63|14883.3|14763.3|14877.66|14757.66|10
1624031440000|2021-06-18 15:50:40|14882.86|14762.86|14885.57|14765.57|14885.73|14765.73|14882.86|14762.86|10
1624031450000|2021-06-18 15:50:50|14886.64|14766.64|14891.26|14771.26|14891.26|14771.26|14886.64|14766.64|10
1624031460000|2021-06-18 15:51:00|14891.37|14771.37|14889.27|14769.27|14892.63|14772.63|14889.27|14769.27|10
1624031470000|2021-06-18 15:51:10|14888.77|14768.77|14884.06|14764.06|14888.77|14768.77|14883.91|14763.91|10
1624031480000|2021-06-18 15:51:20|14882.81|14762.81|14879.94|14759.94|14882.81|14762.81|14879.94|14759.94|10
1624031490000|2021-06-18 15:51:30|14880.39|14760.39|14879.95|14759.95|14880.69|14760.69|14879.19|14759.19|10
1624031500000|2021-06-18 15:51:40|14880.47|14760.47|14883.45|14763.45|14883.45|14763.45|14880.47|14760.47|10
1624031510000|2021-06-18 15:51:50|14883.52|14763.52|14884.34|14764.34|14884.34|14764.34|14883.1|14763.1|10
1624031520000|2021-06-18 15:52:00|14885.03|14765.03|14882.74|14762.74|14885.08|14765.08|14882.39|14762.39|10
1624031530000|2021-06-18 15:52:10|14881.19|14761.19|14873.39|14753.39|14881.19|14761.19|14873.39|14753.39|10
1624031540000|2021-06-18 15:52:20|14872.01|14752.01|14863.44|14743.44|14872.01|14752.01|14863.44|14743.44|10
1624031550000|2021-06-18 15:52:30|14861.44|14741.44|14856.92|14736.92|14861.44|14741.44|14856.9|14736.9|10
1624031560000|2021-06-18 15:52:40|14857.09|14737.09|14853.91|14733.91|14857.09|14737.09|14853.91|14733.91|10
1624031570000|2021-06-18 15:52:50|14852.83|14732.83|14848.9|14728.9|14852.83|14732.83|14847.9|14727.9|10
1624031580000|2021-06-18 15:53:00|14847.83|14727.83|14843.04|14723.04|14847.83|14727.83|14842.47|14722.47|10
1624031590000|2021-06-18 15:53:10|14842.69|14722.69|14847.92|14727.92|14847.92|14727.92|14841.74|14721.74|10
1624031600000|2021-06-18 15:53:20|14849.96|14729.96|14856.16|14736.16|14856.16|14736.16|14849.96|14729.96|10
1624031610000|2021-06-18 15:53:30|14855.61|14735.61|14861.25|14741.25|14861.25|14741.25|14855.61|14735.61|10
1624031620000|2021-06-18 15:53:40|14861.86|14741.86|14858.13|14738.13|14862.48|14742.48|14858.13|14738.13|10
1624031630000|2021-06-18 15:53:50|14857.27|14737.27|14850.31|14730.31|14857.27|14737.27|14850.31|14730.31|10
1624031640000|2021-06-18 15:54:00|14849.86|14729.86|14845.32|14725.32|14849.86|14729.86|14845.32|14725.32|10
1624031650000|2021-06-18 15:54:10|14845.96|14725.96|14842.68|14722.68|14845.96|14725.96|14842.58|14722.58|9
1624031660000|2021-06-18 15:54:20|14843.67|14723.67|14840.31|14720.31|14843.67|14723.67|14840.31|14720.31|10
1624031670000|2021-06-18 15:54:30|14840.22|14720.22|14840.88|14720.88|14840.89|14720.89|14839.43|14719.43|10
1624031680000|2021-06-18 15:54:40|14841.09|14721.09|14846.97|14726.97|14846.97|14726.97|14840.98|14720.98|10
1624031690000|2021-06-18 15:54:50|14847.35|14727.35|14850.85|14730.85|14850.85|14730.85|14847.35|14727.35|10
1624031700000|2021-06-18 15:55:00|14851.78|14731.78|14853.24|14733.24|14854.34|14734.34|14851.78|14731.78|10
1624031710000|2021-06-18 15:55:10|14853.58|14733.58|14854.53|14734.53|14854.53|14734.53|14851.32|14731.32|10
1624031720000|2021-06-18 15:55:20|14854.54|14734.54|14857.31|14737.31|14857.31|14737.31|14854.54|14734.54|10
1624031730000|2021-06-18 15:55:30|14856.7|14736.7|14858.03|14738.03|14858.28|14738.28|14856.66|14736.66|10
1624031740000|2021-06-18 15:55:40|14857.61|14737.61|14860.84|14740.84|14860.84|14740.84|14857.61|14737.61|10
1624031750000|2021-06-18 15:55:50|14860.97|14740.97|14859.66|14739.66|14860.97|14740.97|14859.19|14739.19|9
1624031760000|2021-06-18 15:56:00|14859.64|14739.64|14855.58|14735.58|14859.71|14739.71|14855.58|14735.58|10
1624031770000|2021-06-18 15:56:10|14855.46|14735.46|14854.11|14734.11|14855.46|14735.46|14853.7|14733.7|10
1624031780000|2021-06-18 15:56:20|14854.66|14734.66|14857.49|14737.49|14858.22|14738.22|14854.66|14734.66|10
1624031790000|2021-06-18 15:56:30|14858.93|14738.93|14863.31|14743.31|14863.31|14743.31|14858.93|14738.93|10
1624031800000|2021-06-18 15:56:40|14864.12|14744.12|14864.76|14744.76|14865.26|14745.26|14864.12|14744.12|10
1624031810000|2021-06-18 15:56:50|14863.21|14743.21|14866.06|14746.06|14866.06|14746.06|14862.87|14742.87|10
1624031820000|2021-06-18 15:57:00|14866.26|14746.26|14871.81|14751.81|14871.81|14751.81|14866.14|14746.14|10
1624031830000|2021-06-18 15:57:10|14871.82|14751.82|14877.1|14757.1|14877.1|14757.1|14871.82|14751.82|10
1624031840000|2021-06-18 15:57:20|14876.38|14756.38|14879.35|14759.35|14879.35|14759.35|14876.27|14756.27|10
1624031850000|2021-06-18 15:57:30|14879.7|14759.7|14881.95|14761.95|14882.34|14762.34|14878.78|14758.78|10
1624031860000|2021-06-18 15:57:40|14881.88|14761.88|14879.96|14759.96|14882.12|14762.12|14879.96|14759.96|10
1624031870000|2021-06-18 15:57:50|14879.34|14759.34|14878.28|14758.28|14879.34|14759.34|14877.32|14757.32|10
1624031880000|2021-06-18 15:58:00|14877.91|14757.91|14870|14750|14877.91|14757.91|14870|14750|10
1624031890000|2021-06-18 15:58:10|14868.87|14748.87|14867.61|14747.61|14869.01|14749.01|14867.24|14747.24|10
1624031900000|2021-06-18 15:58:20|14867.13|14747.13|14855.23|14735.23|14867.13|14747.13|14855.23|14735.23|10
1624031910000|2021-06-18 15:58:30|14855.34|14735.34|14853.93|14733.93|14855.44|14735.44|14853.82|14733.82|10
1624031920000|2021-06-18 15:58:40|14853.98|14733.98|14855.8|14735.8|14856.05|14736.05|14853.77|14733.77|10
1624031930000|2021-06-18 15:58:50|14855.74|14735.74|14857.34|14737.34|14858.65|14738.65|14855.74|14735.74|10
1624031940000|2021-06-18 15:59:00|14857.8|14737.8|14859.77|14739.77|14859.84|14739.84|14857.31|14737.31|10
1624031950000|2021-06-18 15:59:10|14857.01|14737.01|14853.75|14733.75|14857.08|14737.08|14853.44|14733.44|10
1624031960000|2021-06-18 15:59:20|14853.52|14733.52|14847.87|14727.87|14853.52|14733.52|14847.87|14727.87|9
1624031970000|2021-06-18 15:59:30|14847.8|14727.8|14850.26|14730.26|14850.26|14730.26|14847.16|14727.16|10
1624031980000|2021-06-18 15:59:40|14849.39|14729.39|14847.3|14727.3|14849.39|14729.39|14847.3|14727.3|10
1624031990000|2021-06-18 15:59:50|14847.41|14727.41|14847.19|14727.19|14848.1|14728.1|14847.16|14727.16|10
1624032000000|2021-06-18 16:00:00|14847.33|14727.33|14841.8|14721.8|14847.67|14727.67|14841.58|14721.58|10
1624032010000|2021-06-18 16:00:10|14841.88|14721.88|14830.39|14710.39|14841.88|14721.88|14830.39|14710.39|10
1624032020000|2021-06-18 16:00:20|14829.91|14709.91|14824.15|14704.15|14830.2|14710.2|14824.15|14704.15|10
1624032030000|2021-06-18 16:00:30|14822.36|14702.36|14847.26|14727.26|14847.26|14727.26|14819.7|14699.7|10
1624032040000|2021-06-18 16:00:40|14850.19|14730.19|14866.06|14746.06|14866.06|14746.06|14849.92|14729.92|10
1624032050000|2021-06-18 16:00:50|14865.82|14745.82|14882.86|14762.86|14882.98|14762.98|14865.82|14745.82|10
1624032060000|2021-06-18 16:01:00|14881.93|14761.93|14882.27|14762.27|14884.47|14764.47|14880.67|14760.67|10
1624032070000|2021-06-18 16:01:10|14880.25|14760.25|14874.44|14754.44|14880.25|14760.25|14874.44|14754.44|10
1624032080000|2021-06-18 16:01:20|14874.41|14754.41|14880.63|14760.63|14880.63|14760.63|14871.9|14751.9|10
1624032090000|2021-06-18 16:01:30|14882.06|14762.06|14889.07|14769.07|14889.08|14769.08|14882.06|14762.06|10
1624032100000|2021-06-18 16:01:40|14889.65|14769.65|14895.84|14775.84|14895.84|14775.84|14889.65|14769.65|10
1624032110000|2021-06-18 16:01:50|14897.07|14777.07|14910.62|14790.62|14910.62|14790.62|14897.07|14777.07|10
1624032120000|2021-06-18 16:02:00|14912.1|14792.1|14927.48|14807.48|14927.48|14807.48|14912.1|14792.1|10
1624032130000|2021-06-18 16:02:10|14930.02|14810.02|14934.83|14814.83|14934.83|14814.83|14929.2|14809.2|10
1624032140000|2021-06-18 16:02:20|14934.79|14814.79|14938.45|14818.45|14938.45|14818.45|14934.79|14814.79|10
1624032150000|2021-06-18 16:02:30|14938.85|14818.85|14941.8|14821.8|14942.9|14822.9|14938.85|14818.85|10
1624032160000|2021-06-18 16:02:40|14942.18|14822.18|14938.51|14818.51|14943.12|14823.12|14938.51|14818.51|10
1624032170000|2021-06-18 16:02:50|14937.83|14817.83|14933.44|14813.44|14938.35|14818.35|14931.98|14811.98|10
1624032180000|2021-06-18 16:03:00|14933.17|14813.17|14936.44|14816.44|14936.44|14816.44|14932.21|14812.21|10
1624032190000|2021-06-18 16:03:10|14935.84|14815.84|14929.63|14809.63|14935.92|14815.92|14929.63|14809.63|10
1624032200000|2021-06-18 16:03:20|14930.99|14810.99|14924.18|14804.18|14931.89|14811.89|14924.18|14804.18|10
1624032210000|2021-06-18 16:03:30|14923.92|14803.92|14920.4|14800.4|14923.92|14803.92|14918.72|14798.72|10
1624032220000|2021-06-18 16:03:40|14921.37|14801.37|14918.1|14798.1|14921.37|14801.37|14917.73|14797.73|10
1624032230000|2021-06-18 16:03:50|14918.42|14798.42|14921.13|14801.13|14921.13|14801.13|14918.21|14798.21|10
1624032240000|2021-06-18 16:04:00|14921.66|14801.66|14922.86|14802.86|14923.71|14803.71|14921.66|14801.66|10
1624032250000|2021-06-18 16:04:10|14921.36|14801.36|14906.56|14786.56|14921.36|14801.36|14906.56|14786.56|10
1624032260000|2021-06-18 16:04:20|14904.91|14784.91|14883.01|14763.01|14904.91|14784.91|14883.01|14763.01|10
1624032270000|2021-06-18 16:04:30|14882.96|14762.96|14875.45|14755.45|14882.96|14762.96|14875.45|14755.45|9
1624032280000|2021-06-18 16:04:40|14874.74|14754.74|14872.89|14752.89|14874.74|14754.74|14871.86|14751.86|9
1624032290000|2021-06-18 16:04:50|14874.13|14754.13|14871.1|14751.1|14874.13|14754.13|14871.05|14751.05|10
1624032300000|2021-06-18 16:05:00|14871.11|14751.11|14882.38|14762.38|14882.38|14762.38|14871.11|14751.11|10
1624032310000|2021-06-18 16:05:10|14883.64|14763.64|14884.37|14764.37|14884.58|14764.58|14882.39|14762.39|10
1624032320000|2021-06-18 16:05:20|14885.21|14765.21|14892.67|14772.67|14892.67|14772.67|14885.21|14765.21|10
1624032330000|2021-06-18 16:05:30|14893.64|14773.64|14896.76|14776.76|14896.76|14776.76|14893.64|14773.64|10
1624032340000|2021-06-18 16:05:40|14896.5|14776.5|14895.12|14775.12|14898.56|14778.56|14895.12|14775.12|10
1624032350000|2021-06-18 16:05:50|14894.49|14774.49|14893.66|14773.66|14895.14|14775.14|14893.17|14773.17|10
1624032360000|2021-06-18 16:06:00|14893.28|14773.28|14892.34|14772.34|14893.72|14773.72|14892.34|14772.34|10
1624032370000|2021-06-18 16:06:10|14890.61|14770.61|14883.88|14763.88|14890.61|14770.61|14883.43|14763.43|10
1624032380000|2021-06-18 16:06:20|14883.56|14763.56|14876.72|14756.72|14883.78|14763.78|14875.52|14755.52|10
1624032390000|2021-06-18 16:06:30|14876.51|14756.51|14871.78|14751.78|14876.51|14756.51|14871.78|14751.78|10
1624032400000|2021-06-18 16:06:40|14871.45|14751.45|14864.45|14744.45|14871.45|14751.45|14864.45|14744.45|10
1624032410000|2021-06-18 16:06:50|14864.8|14744.8|14862.68|14742.68|14864.8|14744.8|14862.68|14742.68|10
1624032420000|2021-06-18 16:07:00|14862.6|14742.6|14854.73|14734.73|14862.6|14742.6|14854.73|14734.73|10
1624032430000|2021-06-18 16:07:10|14853.23|14733.23|14852.26|14732.26|14853.23|14733.23|14851.48|14731.48|10
1624032440000|2021-06-18 16:07:20|14852.38|14732.38|14847.87|14727.87|14852.88|14732.88|14847.66|14727.66|10
1624032450000|2021-06-18 16:07:30|14847.13|14727.13|14841.93|14721.93|14847.13|14727.13|14841.78|14721.78|10
1624032460000|2021-06-18 16:07:40|14841.77|14721.77|14838.72|14718.72|14841.77|14721.77|14838.72|14718.72|10
1624032470000|2021-06-18 16:07:50|14838.01|14718.01|14839.03|14719.03|14839.16|14719.16|14838.01|14718.01|10
1624032480000|2021-06-18 16:08:00|14840.16|14720.16|14852.89|14732.89|14852.89|14732.89|14840.1|14720.1|10
1624032490000|2021-06-18 16:08:10|14855.25|14735.25|14855.87|14735.87|14857.92|14737.92|14855.25|14735.25|10
1624032500000|2021-06-18 16:08:20|14857.01|14737.01|14859.32|14739.32|14859.4|14739.4|14856.89|14736.89|10
1624032510000|2021-06-18 16:08:30|14860.17|14740.17|14863.96|14743.96|14863.96|14743.96|14860.17|14740.17|10
1624032520000|2021-06-18 16:08:40|14866.77|14746.77|14879.49|14759.49|14879.49|14759.49|14866.77|14746.77|10
1624032530000|2021-06-18 16:08:50|14880.68|14760.68|14883.78|14763.78|14883.78|14763.78|14880.68|14760.68|10
1624032540000|2021-06-18 16:09:00|14883.54|14763.54|14887.36|14767.36|14887.36|14767.36|14883.54|14763.54|10
1624032550000|2021-06-18 16:09:10|14887.47|14767.47|14894.38|14774.38|14894.38|14774.38|14887.47|14767.47|10
1624032560000|2021-06-18 16:09:20|14896.08|14776.08|14904.69|14784.69|14904.69|14784.69|14896.08|14776.08|10
1624032570000|2021-06-18 16:09:30|14905.16|14785.16|14906.54|14786.54|14907.5|14787.5|14905.16|14785.16|10
1624032580000|2021-06-18 16:09:40|14906.17|14786.17|14904.25|14784.25|14907.13|14787.13|14904.25|14784.25|10
1624032590000|2021-06-18 16:09:50|14904.68|14784.68|14900.42|14780.42|14904.68|14784.68|14900.42|14780.42|10
1624032600000|2021-06-18 16:10:00|14900.74|14780.74|14898.47|14778.47|14900.85|14780.85|14898.47|14778.47|10
1624032610000|2021-06-18 16:10:10|14897.38|14777.38|14890.71|14770.71|14897.38|14777.38|14890.71|14770.71|10
1624032620000|2021-06-18 16:10:20|14891|14771|14879.02|14759.02|14891|14771|14879.02|14759.02|10
1624032630000|2021-06-18 16:10:30|14877.49|14757.49|14877.27|14757.27|14878.14|14758.14|14876.54|14756.54|10
1624032640000|2021-06-18 16:10:40|14877.37|14757.37|14878.02|14758.02|14878.05|14758.05|14877.06|14757.06|10
1624032650000|2021-06-18 16:10:50|14879.73|14759.73|14882.39|14762.39|14882.8|14762.8|14879.73|14759.73|10
1624032660000|2021-06-18 16:11:00|14884.5|14764.5|14887.54|14767.54|14888.24|14768.24|14884.45|14764.45|10
1624032670000|2021-06-18 16:11:10|14887.52|14767.52|14886.87|14766.87|14887.61|14767.61|14886.38|14766.38|9
1624032680000|2021-06-18 16:11:20|14886|14766|14886.46|14766.46|14886.62|14766.62|14885.85|14765.85|10
1624032690000|2021-06-18 16:11:30|14886.74|14766.74|14893.81|14773.81|14893.81|14773.81|14886.74|14766.74|10
1624032700000|2021-06-18 16:11:40|14894|14774|14898.1|14778.1|14898.56|14778.56|14894|14774|10
1624032710000|2021-06-18 16:11:50|14898.35|14778.35|14898.95|14778.95|14898.95|14778.95|14898.29|14778.29|9
1624032720000|2021-06-18 16:12:00|14899|14779|14898|14778|14899|14779|14897.61|14777.61|9
1624032730000|2021-06-18 16:12:10|14898.48|14778.48|14899.59|14779.59|14899.86|14779.86|14898.48|14778.48|10
1624032740000|2021-06-18 16:12:20|14899.53|14779.53|14898.73|14778.73|14899.53|14779.53|14898.43|14778.43|10
1624032750000|2021-06-18 16:12:30|14898.8|14778.8|14892.52|14772.52|14898.8|14778.8|14892.52|14772.52|10
1624032760000|2021-06-18 16:12:40|14893|14773|14894.81|14774.81|14894.91|14774.91|14891.88|14771.88|10
1624032770000|2021-06-18 16:12:50|14894.39|14774.39|14896.95|14776.95|14896.95|14776.95|14894.39|14774.39|9
1624032780000|2021-06-18 16:13:00|14897.08|14777.08|14898.55|14778.55|14898.55|14778.55|14896.35|14776.35|9
1624032790000|2021-06-18 16:13:10|14898.75|14778.75|14899.5|14779.5|14899.61|14779.61|14897.98|14777.98|10
1624032800000|2021-06-18 16:13:20|14899.21|14779.21|14898.92|14778.92|14900.19|14780.19|14897.97|14777.97|9
1624032810000|2021-06-18 16:13:30|14898.86|14778.86|14901.58|14781.58|14901.59|14781.59|14898.86|14778.86|10
1624032820000|2021-06-18 16:13:40|14902.66|14782.66|14902.78|14782.78|14903.25|14783.25|14902.58|14782.58|10
1624032830000|2021-06-18 16:13:50|14902.64|14782.64|14905.18|14785.18|14905.18|14785.18|14902.64|14782.64|10
1624032840000|2021-06-18 16:14:00|14905.66|14785.66|14908.67|14788.67|14908.67|14788.67|14905.36|14785.36|10
1624032850000|2021-06-18 16:14:10|14908.89|14788.89|14910.77|14790.77|14910.77|14790.77|14907.86|14787.86|10
1624032860000|2021-06-18 16:14:20|14911.11|14791.11|14912.98|14792.98|14912.98|14792.98|14910.96|14790.96|10
1624032870000|2021-06-18 16:14:30|14913.29|14793.29|14913.6|14793.6|14914.81|14794.81|14913.21|14793.21|10
1624032880000|2021-06-18 16:14:40|14913.58|14793.58|14913.18|14793.18|14914.44|14794.44|14912.92|14792.92|10
1624032890000|2021-06-18 16:14:50|14913.77|14793.77|14913.78|14793.78|14915.12|14795.12|14911.78|14791.78|10
1624032900000|2021-06-18 16:15:00|14913.44|14793.44|14912.28|14792.28|14913.53|14793.53|14910.89|14790.89|10
1624032910000|2021-06-18 16:15:10|14912.3|14792.3|14916.67|14796.67|14917.21|14797.21|14912.09|14792.09|10
1624032920000|2021-06-18 16:15:20|14916.32|14796.32|14917.17|14797.17|14918.05|14798.05|14916.32|14796.32|10
1624032930000|2021-06-18 16:15:30|14918.95|14798.95|14924.28|14804.28|14924.28|14804.28|14918.95|14798.95|10
1624032940000|2021-06-18 16:15:40|14924.4|14804.4|14924.78|14804.78|14924.78|14804.78|14923.61|14803.61|10
1624032950000|2021-06-18 16:15:50|14924.59|14804.59|14925.88|14805.88|14925.88|14805.88|14924.59|14804.59|7
1624032960000|2021-06-18 16:16:00|14926.07|14806.07|14930.99|14810.99|14930.99|14810.99|14926.07|14806.07|10
1624032970000|2021-06-18 16:16:10|14930.84|14810.84|14930.87|14810.87|14933.46|14813.46|14930.84|14810.84|10
1624032980000|2021-06-18 16:16:20|14930.99|14810.99|14928.14|14808.14|14930.99|14810.99|14928.14|14808.14|10
1624032990000|2021-06-18 16:16:30|14927.98|14807.98|14931.12|14811.12|14931.16|14811.16|14927.98|14807.98|10
1624033000000|2021-06-18 16:16:40|14931.02|14811.02|14931.16|14811.16|14932.1|14812.1|14931.01|14811.01|10
1624033010000|2021-06-18 16:16:50|14931.43|14811.43|14931.84|14811.84|14932.68|14812.68|14930.88|14810.88|9
1624033020000|2021-06-18 16:17:00|14932.5|14812.5|14931.97|14811.97|14932.5|14812.5|14931.57|14811.57|9
1624033030000|2021-06-18 16:17:10|14932.03|14812.03|14931.12|14811.12|14932.97|14812.97|14930.47|14810.47|10
1624033040000|2021-06-18 16:17:20|14930.92|14810.92|14924.86|14804.86|14930.92|14810.92|14924.86|14804.86|10
1624033050000|2021-06-18 16:17:30|14924.11|14804.11|14918.91|14798.91|14924.11|14804.11|14918.91|14798.91|9
1624033060000|2021-06-18 16:17:40|14918.96|14798.96|14921.9|14801.9|14921.9|14801.9|14918.24|14798.24|10
1624033070000|2021-06-18 16:17:50|14922.06|14802.06|14924.08|14804.08|14924.08|14804.08|14922.06|14802.06|10
1624033080000|2021-06-18 16:18:00|14925.07|14805.07|14923.82|14803.82|14926.46|14806.46|14923.82|14803.82|10
1624033090000|2021-06-18 16:18:10|14923.72|14803.72|14918.24|14798.24|14923.72|14803.72|14918.24|14798.24|10
1624033100000|2021-06-18 16:18:20|14918.22|14798.22|14914.13|14794.13|14918.22|14798.22|14914.13|14794.13|10
1624033110000|2021-06-18 16:18:30|14914.09|14794.09|14916.63|14796.63|14916.84|14796.84|14913.9|14793.9|10
1624033120000|2021-06-18 16:18:40|14916.79|14796.79|14914.25|14794.25|14916.79|14796.79|14914.25|14794.25|10
1624033130000|2021-06-18 16:18:50|14913.86|14793.86|14914.03|14794.03|14914.03|14794.03|14913.19|14793.19|10
1624033140000|2021-06-18 16:19:00|14914.27|14794.27|14913.32|14793.32|14914.93|14794.93|14913.32|14793.32|10
1624033150000|2021-06-18 16:19:10|14913.04|14793.04|14912.29|14792.29|14913.04|14793.04|14912.11|14792.11|10
1624033160000|2021-06-18 16:19:20|14912.49|14792.49|14913.61|14793.61|14913.61|14793.61|14912.37|14792.37|10
1624033170000|2021-06-18 16:19:30|14913.84|14793.84|14914.22|14794.22|14914.48|14794.48|14913|14793|10
1624033180000|2021-06-18 16:19:40|14914.04|14794.04|14913.98|14793.98|14914.58|14794.58|14913.59|14793.59|10
1624033190000|2021-06-18 16:19:50|14914.46|14794.46|14915.41|14795.41|14915.91|14795.91|14914.46|14794.46|10
1624033200000|2021-06-18 16:20:00|14915.4|14795.4|14914.19|14794.19|14916.23|14796.23|14914|14794|10
1624033210000|2021-06-18 16:20:10|14915.26|14795.26|14912.22|14792.22|14915.26|14795.26|14912.22|14792.22|9
1624033220000|2021-06-18 16:20:20|14911.9|14791.9|14910.28|14790.28|14912.08|14792.08|14910.28|14790.28|10
1624033230000|2021-06-18 16:20:30|14908.36|14788.36|14903.94|14783.94|14908.36|14788.36|14903.69|14783.69|8
1624033240000|2021-06-18 16:20:40|14903.76|14783.76|14904.48|14784.48|14904.66|14784.66|14903.51|14783.51|10
1624033250000|2021-06-18 16:20:50|14904.06|14784.06|14903.35|14783.35|14904.06|14784.06|14903.35|14783.35|10
1624033260000|2021-06-18 16:21:00|14903.39|14783.39|14904.26|14784.26|14904.26|14784.26|14903.1|14783.1|10
1624033270000|2021-06-18 16:21:10|14903.34|14783.34|14908.38|14788.38|14908.38|14788.38|14903.34|14783.34|10
1624033280000|2021-06-18 16:21:20|14909.28|14789.28|14913.11|14793.11|14913.47|14793.47|14909.28|14789.28|10
1624033290000|2021-06-18 16:21:30|14912.99|14792.99|14920.61|14800.61|14920.61|14800.61|14912.99|14792.99|10
1624033300000|2021-06-18 16:21:40|14920.48|14800.48|14928.81|14808.81|14928.81|14808.81|14920.48|14800.48|10
1624033310000|2021-06-18 16:21:50|14928.66|14808.66|14931|14811|14931.58|14811.58|14928.66|14808.66|10
1624033320000|2021-06-18 16:22:00|14930.66|14810.66|14930.58|14810.58|14931.84|14811.84|14930.53|14810.53|9
1624033330000|2021-06-18 16:22:10|14930.48|14810.48|14930.77|14810.77|14930.77|14810.77|14929.98|14809.98|10
1624033340000|2021-06-18 16:22:20|14931.73|14811.73|14935.35|14815.35|14936.15|14816.15|14931.31|14811.31|10
1624033350000|2021-06-18 16:22:30|14935.76|14815.76|14939.24|14819.24|14939.24|14819.24|14935.73|14815.73|10
1624033360000|2021-06-18 16:22:40|14942.95|14822.95|14944.2|14824.2|14944.2|14824.2|14942.46|14822.46|9
1624033370000|2021-06-18 16:22:50|14945.43|14825.43|14945.89|14825.89|14947.71|14827.71|14945.43|14825.43|9
1624033380000|2021-06-18 16:23:00|14945.78|14825.78|14944.47|14824.47|14945.92|14825.92|14944.41|14824.41|10
1624033390000|2021-06-18 16:23:10|14944.01|14824.01|14940.34|14820.34|14944.01|14824.01|14940.05|14820.05|9
1624033400000|2021-06-18 16:23:20|14940.26|14820.26|14942.91|14822.91|14944.33|14824.33|14938.31|14818.31|10
1624033410000|2021-06-18 16:23:30|14944.9|14824.9|14947.7|14827.7|14948.3|14828.3|14943.83|14823.83|10
1624033420000|2021-06-18 16:23:40|14948.2|14828.2|14948.41|14828.41|14948.6|14828.6|14946.81|14826.81|10
1624033430000|2021-06-18 16:23:50|14947.43|14827.43|14948.69|14828.69|14948.69|14828.69|14947.31|14827.31|10
1624033440000|2021-06-18 16:24:00|14950.02|14830.02|14950.47|14830.47|14950.51|14830.51|14949.27|14829.27|10
1624033450000|2021-06-18 16:24:10|14951.7|14831.7|14958.02|14838.02|14958.27|14838.27|14951.7|14831.7|10
1624033460000|2021-06-18 16:24:20|14959.68|14839.68|14961.6|14841.6|14962.05|14842.05|14959.68|14839.68|9
1624033470000|2021-06-18 16:24:30|14960.8|14840.8|14963.52|14843.52|14963.52|14843.52|14960.8|14840.8|10
1624033480000|2021-06-18 16:24:40|14963.59|14843.59|14963.84|14843.84|14966.45|14846.45|14963.59|14843.59|10
1624033490000|2021-06-18 16:24:50|14963.9|14843.9|14963.58|14843.58|14964.26|14844.26|14963.28|14843.28|10
1624033500000|2021-06-18 16:25:00|14963.57|14843.57|14964.55|14844.55|14964.63|14844.63|14963.39|14843.39|9
1624033510000|2021-06-18 16:25:10|14964.35|14844.35|14962.51|14842.51|14964.4|14844.4|14962.51|14842.51|10
1624033520000|2021-06-18 16:25:20|14961.9|14841.9|14962.17|14842.17|14963.16|14843.16|14961.78|14841.78|10
1624033530000|2021-06-18 16:25:30|14961.91|14841.91|14962.39|14842.39|14962.39|14842.39|14961.91|14841.91|9
1624033540000|2021-06-18 16:25:40|14961.6|14841.6|14963.43|14843.43|14964.03|14844.03|14961.6|14841.6|10
1624033550000|2021-06-18 16:25:50|14963.55|14843.55|14965.14|14845.14|14965.2|14845.2|14963.51|14843.51|10
1624033560000|2021-06-18 16:26:00|14965.17|14845.17|14968.89|14848.89|14968.89|14848.89|14965.17|14845.17|10
1624033570000|2021-06-18 16:26:10|14968.87|14848.87|14965.8|14845.8|14968.87|14848.87|14965.8|14845.8|9
1624033580000|2021-06-18 16:26:20|14964.43|14844.43|14962.77|14842.77|14964.43|14844.43|14962.4|14842.4|10
1624033590000|2021-06-18 16:26:30|14962.61|14842.61|14964.71|14844.71|14964.71|14844.71|14962.58|14842.58|10
1624033600000|2021-06-18 16:26:40|14964.27|14844.27|14964.24|14844.24|14964.27|14844.27|14963.25|14843.25|10
1624033610000|2021-06-18 16:26:50|14964.22|14844.22|14966.05|14846.05|14966.13|14846.13|14964.1|14844.1|9
1624033620000|2021-06-18 16:27:00|14965.44|14845.44|14966.35|14846.35|14966.65|14846.65|14965.1|14845.1|10
1624033630000|2021-06-18 16:27:10|14966.49|14846.49|14974.44|14854.44|14974.44|14854.44|14966.49|14846.49|10
1624033640000|2021-06-18 16:27:20|14976.85|14856.85|14981.8|14861.8|14982.93|14862.93|14976.72|14856.72|10
1624033650000|2021-06-18 16:27:30|14982.57|14862.57|14982.31|14862.31|14983.84|14863.84|14982.11|14862.11|9
1624033660000|2021-06-18 16:27:40|14982.24|14862.24|14984.02|14864.02|14985.06|14865.06|14982.11|14862.11|10
1624033670000|2021-06-18 16:27:50|14984.11|14864.11|14985.73|14865.73|14986.84|14866.84|14983.55|14863.55|9
1624033680000|2021-06-18 16:28:00|14984.7|14864.7|14985.1|14865.1|14985.57|14865.57|14984.59|14864.59|9
1624033690000|2021-06-18 16:28:10|14984.91|14864.91|14984.72|14864.72|14986.05|14866.05|14984.12|14864.12|10
1624033700000|2021-06-18 16:28:20|14984.79|14864.79|14989.02|14869.02|14989.27|14869.27|14984.79|14864.79|10
1624033710000|2021-06-18 16:28:30|14988.89|14868.89|14991.52|14871.52|14991.52|14871.52|14988.3|14868.3|10
1624033720000|2021-06-18 16:28:40|14991.56|14871.56|14995.06|14875.06|14995.06|14875.06|14991.26|14871.26|10
1624033730000|2021-06-18 16:28:50|14995.16|14875.16|14996.11|14876.11|14996.77|14876.77|14994.94|14874.94|10
1624033740000|2021-06-18 16:29:00|14995.34|14875.34|14994.12|14874.12|14996.05|14876.05|14993.77|14873.77|10
1624033750000|2021-06-18 16:29:10|14992.86|14872.86|14992.12|14872.12|14992.86|14872.86|14990.86|14870.86|10
1624033760000|2021-06-18 16:29:20|14991.62|14871.62|14993.13|14873.13|14993.93|14873.93|14991.54|14871.54|10
1624033770000|2021-06-18 16:29:30|14993.28|14873.28|14992.63|14872.63|14994.82|14874.82|14992.63|14872.63|9
1624033780000|2021-06-18 16:29:40|14993.57|14873.57|14994.01|14874.01|14994.32|14874.32|14993.13|14873.13|10
1624033790000|2021-06-18 16:29:50|14995.01|14875.01|14996.66|14876.66|14996.93|14876.93|14995.01|14875.01|10
1624033800000|2021-06-18 16:30:00|14997.48|14877.48|15000.6|14880.6|15000.6|14880.6|14997.48|14877.48|10
1624033810000|2021-06-18 16:30:10|14999.17|14879.17|14997.76|14877.76|14999.17|14879.17|14996.87|14876.87|10
1624033820000|2021-06-18 16:30:20|14997.94|14877.94|14992.42|14872.42|14997.94|14877.94|14992.42|14872.42|10
1624033830000|2021-06-18 16:30:30|14992.4|14872.4|14988.79|14868.79|14992.4|14872.4|14988.79|14868.79|9
1624033840000|2021-06-18 16:30:40|14987.59|14867.59|14987.87|14867.87|14988.79|14868.79|14987.2|14867.2|10
1624033850000|2021-06-18 16:30:50|14989.3|14869.3|14992.15|14872.15|14992.15|14872.15|14988.65|14868.65|10
1624033860000|2021-06-18 16:31:00|14991.98|14871.98|14999.48|14879.48|14999.48|14879.48|14991.34|14871.34|10
1624033870000|2021-06-18 16:31:10|14999.94|14879.94|14999.65|14879.65|15000.31|14880.31|14998.48|14878.48|10
1624033880000|2021-06-18 16:31:20|14999.59|14879.59|15005.9|14885.9|15005.9|14885.9|14999.59|14879.59|10
1624033890000|2021-06-18 16:31:30|15005.42|14885.42|15006.78|14886.78|15006.78|14886.78|15004.22|14884.22|10
1624033900000|2021-06-18 16:31:40|15008.2|14888.2|15013.61|14893.61|15014.8|14894.8|15008.2|14888.2|10
1624033910000|2021-06-18 16:31:50|15013.26|14893.26|15016.33|14896.33|15016.33|14896.33|15013.26|14893.26|10
1624033920000|2021-06-18 16:32:00|15015.69|14895.69|15018.29|14898.29|15019.08|14899.08|15015.69|14895.69|10
1624033930000|2021-06-18 16:32:10|15018.52|14898.52|15025.14|14905.14|15025.14|14905.14|15018.52|14898.52|10
1624033940000|2021-06-18 16:32:20|15024.96|14904.96|15027.48|14907.48|15028.47|14908.47|15024.96|14904.96|9
1624033950000|2021-06-18 16:32:30|15027.78|14907.78|15033.46|14913.46|15033.46|14913.46|15027.74|14907.74|10
1624033960000|2021-06-18 16:32:40|15034.1|14914.1|15038.84|14918.84|15038.84|14918.84|15034.1|14914.1|10
1624033970000|2021-06-18 16:32:50|15038.09|14918.09|15041.58|14921.58|15042.79|14922.79|15038.09|14918.09|10
1624033980000|2021-06-18 16:33:00|15041.52|14921.52|15036.83|14916.83|15041.52|14921.52|15036.83|14916.83|10
1624033990000|2021-06-18 16:33:10|15036.84|14916.84|15040.51|14920.51|15040.51|14920.51|15036.84|14916.84|10
1624034000000|2021-06-18 16:33:20|15041.93|14921.93|15040.8|14920.8|15042.69|14922.69|15040.4|14920.4|10
1624034010000|2021-06-18 16:33:30|15041.3|14921.3|15038.88|14918.88|15041.3|14921.3|15037.96|14917.96|10
1624034020000|2021-06-18 16:33:40|15039.26|14919.26|15041.19|14921.19|15041.19|14921.19|15039.16|14919.16|10
1624034030000|2021-06-18 16:33:50|15040.85|14920.85|15040.49|14920.49|15041.7|14921.7|15040.49|14920.49|10
1624034040000|2021-06-18 16:34:00|15040.39|14920.39|15034.01|14914.01|15040.39|14920.39|15034.01|14914.01|10
1624034050000|2021-06-18 16:34:10|15033.76|14913.76|15031.42|14911.42|15034.64|14914.64|15031.42|14911.42|10
1624034060000|2021-06-18 16:34:20|15031.92|14911.92|15031.92|14911.92|15031.92|14911.92|15028.91|14908.91|10
1624034070000|2021-06-18 16:34:30|15031.9|14911.9|15035.2|14915.2|15035.2|14915.2|15030.74|14910.74|9
1624034080000|2021-06-18 16:34:40|15034.54|14914.54|15034.77|14914.77|15034.77|14914.77|15033.77|14913.77|9
1624034090000|2021-06-18 16:34:50|15034.94|14914.94|15036.07|14916.07|15037.6|14917.6|15034.94|14914.94|10
1624034100000|2021-06-18 16:35:00|15035.88|14915.88|15036.06|14916.06|15036.35|14916.35|15035.37|14915.37|10
1624034110000|2021-06-18 16:35:10|15034.91|14914.91|15038.6|14918.6|15038.6|14918.6|15034.91|14914.91|10
1624034120000|2021-06-18 16:35:20|15038.69|14918.69|15040.24|14920.24|15040.33|14920.33|15038.47|14918.47|10
1624034130000|2021-06-18 16:35:30|15040.46|14920.46|15038.11|14918.11|15040.55|14920.55|15038.06|14918.06|10
1624034140000|2021-06-18 16:35:40|15039.39|14919.39|15039.17|14919.17|15039.87|14919.87|15039.17|14919.17|10
1624034150000|2021-06-18 16:35:50|15038.91|14918.91|15041.83|14921.83|15041.89|14921.89|15038.41|14918.41|10
1624034160000|2021-06-18 16:36:00|15044.01|14924.01|15048.5|14928.5|15048.5|14928.5|15044.01|14924.01|10
1624034170000|2021-06-18 16:36:10|15048.85|14928.85|15047.69|14927.69|15048.85|14928.85|15047.69|14927.69|10
1624034180000|2021-06-18 16:36:20|15046.75|14926.75|15044.69|14924.69|15046.75|14926.75|15044.66|14924.66|10
1624034190000|2021-06-18 16:36:30|15044.54|14924.54|15039.89|14919.89|15044.54|14924.54|15039.32|14919.32|10
1624034200000|2021-06-18 16:36:40|15040.19|14920.19|15041.64|14921.64|15041.64|14921.64|15040.19|14920.19|10
1624034210000|2021-06-18 16:36:50|15041.42|14921.42|15039.57|14919.57|15041.42|14921.42|15039.06|14919.06|10
1624034220000|2021-06-18 16:37:00|15039.73|14919.73|15039.81|14919.81|15039.96|14919.96|15038.34|14918.34|10
1624034230000|2021-06-18 16:37:10|15039.66|14919.66|15041.5|14921.5|15041.5|14921.5|15039.27|14919.27|9
1624034240000|2021-06-18 16:37:20|15041.69|14921.69|15040.94|14920.94|15041.84|14921.84|15040.64|14920.64|10
1624034250000|2021-06-18 16:37:30|15040.89|14920.89|15035.54|14915.54|15040.89|14920.89|15035.54|14915.54|10
1624034260000|2021-06-18 16:37:40|15035.25|14915.25|15035.93|14915.93|15036.49|14916.49|15035.25|14915.25|10
1624034270000|2021-06-18 16:37:50|15035.44|14915.44|15032.46|14912.46|15035.44|14915.44|15032.46|14912.46|10
1624034280000|2021-06-18 16:38:00|15031.43|14911.43|15032.68|14912.68|15032.68|14912.68|15030.36|14910.36|10
1624034290000|2021-06-18 16:38:10|15032.67|14912.67|15031.04|14911.04|15032.67|14912.67|15030.26|14910.26|10
1624034300000|2021-06-18 16:38:20|15030.87|14910.87|15027.62|14907.62|15030.87|14910.87|15027.23|14907.23|9
1624034310000|2021-06-18 16:38:30|15027.78|14907.78|15022.18|14902.18|15027.78|14907.78|15022.18|14902.18|10
1624034320000|2021-06-18 16:38:40|15021.96|14901.96|15019.28|14899.28|15021.96|14901.96|15019.28|14899.28|9
1624034330000|2021-06-18 16:38:50|15019.5|14899.5|15017.63|14897.63|15020.31|14900.31|15017.63|14897.63|10
1624034340000|2021-06-18 16:39:00|15017.57|14897.57|15014.75|14894.75|15017.57|14897.57|15012.18|14892.18|10
1624034350000|2021-06-18 16:39:10|15016.7|14896.7|15018.1|14898.1|15018.19|14898.19|15016.65|14896.65|10
1624034360000|2021-06-18 16:39:20|15017.77|14897.77|15017.51|14897.51|15018.36|14898.36|15017.32|14897.32|10
1624034370000|2021-06-18 16:39:30|15017.35|14897.35|15013.57|14893.57|15017.35|14897.35|15013.57|14893.57|10
1624034380000|2021-06-18 16:39:40|15013.5|14893.5|15010.03|14890.03|15013.5|14893.5|15010.01|14890.01|10
1624034390000|2021-06-18 16:39:50|15009.89|14889.89|15003.35|14883.35|15009.89|14889.89|15003.35|14883.35|10
1624034400000|2021-06-18 16:40:00|15002.53|14882.53|15002.26|14882.26|15002.53|14882.53|15000.37|14880.37|10
1624034410000|2021-06-18 16:40:10|15003.05|14883.05|15007.05|14887.05|15007.12|14887.12|15003.05|14883.05|10
1624034420000|2021-06-18 16:40:20|15007.27|14887.27|15006.43|14886.43|15007.79|14887.79|15006.43|14886.43|10
1624034430000|2021-06-18 16:40:30|15006.47|14886.47|15005.99|14885.99|15006.47|14886.47|15005.17|14885.17|10
1624034440000|2021-06-18 16:40:40|15005.97|14885.97|15004.69|14884.69|15006.44|14886.44|15004.56|14884.56|9
1624034450000|2021-06-18 16:40:50|15005.8|14885.8|15004.24|14884.24|15006|14886|15004.24|14884.24|8
1624034460000|2021-06-18 16:41:00|15004.19|14884.19|15002.55|14882.55|15004.35|14884.35|15002.55|14882.55|9
1624034470000|2021-06-18 16:41:10|15001.89|14881.89|14999.78|14879.78|15001.89|14881.89|14999.44|14879.44|10
1624034480000|2021-06-18 16:41:20|14998.97|14878.97|14999.7|14879.7|14999.7|14879.7|14998.46|14878.46|9
1624034490000|2021-06-18 16:41:30|15000.01|14880.01|15004.57|14884.57|15004.57|14884.57|15000.01|14880.01|10
1624034500000|2021-06-18 16:41:40|15004.67|14884.67|15006.62|14886.62|15006.62|14886.62|15004.67|14884.67|10
1624034510000|2021-06-18 16:41:50|15007.62|14887.62|15007.03|14887.03|15008.3|14888.3|15007.03|14887.03|10
1624034520000|2021-06-18 16:42:00|15007.09|14887.09|15006.68|14886.68|15008.16|14888.16|15006.67|14886.67|10
1624034530000|2021-06-18 16:42:10|15006.28|14886.28|15006.44|14886.44|15006.44|14886.44|15005.63|14885.63|9
1624034540000|2021-06-18 16:42:20|15005.86|14885.86|15008.7|14888.7|15008.7|14888.7|15005.86|14885.86|9
1624034550000|2021-06-18 16:42:30|15008.99|14888.99|15009.14|14889.14|15009.75|14889.75|15008.8|14888.8|10
1624034560000|2021-06-18 16:42:40|15008.64|14888.64|15008.58|14888.58|15009.16|14889.16|15008.01|14888.01|10
1624034570000|2021-06-18 16:42:50|15008.46|14888.46|15008.32|14888.32|15008.63|14888.63|15008.13|14888.13|10
1624034580000|2021-06-18 16:43:00|15009.29|14889.29|15008.85|14888.85|15010.08|14890.08|15008.85|14888.85|10
1624034590000|2021-06-18 16:43:10|15008.92|14888.92|15010.26|14890.26|15010.26|14890.26|15007.8|14887.8|10
1624034600000|2021-06-18 16:43:20|15009.55|14889.55|15013.13|14893.13|15013.13|14893.13|15009.55|14889.55|9
1624034610000|2021-06-18 16:43:30|15013.7|14893.7|15013.89|14893.89|15014.37|14894.37|15013.48|14893.48|10
1624034620000|2021-06-18 16:43:40|15013.81|14893.81|15012.18|14892.18|15013.81|14893.81|15012.18|14892.18|9
1624034630000|2021-06-18 16:43:50|15012.99|14892.99|15014.55|14894.55|15014.55|14894.55|15012.99|14892.99|10
1624034640000|2021-06-18 16:44:00|15014.59|14894.59|15013.64|14893.64|15014.62|14894.62|15013.64|14893.64|10
1624034650000|2021-06-18 16:44:10|15013.15|14893.15|15012.92|14892.92|15013.8|14893.8|15012.92|14892.92|9
1624034660000|2021-06-18 16:44:20|15013.54|14893.54|15019.57|14899.57|15019.67|14899.67|15013.16|14893.16|10
1624034670000|2021-06-18 16:44:30|15020.68|14900.68|15025.58|14905.58|15025.58|14905.58|15020.68|14900.68|10
1624034680000|2021-06-18 16:44:40|15025.67|14905.67|15029.87|14909.87|15029.87|14909.87|15025.67|14905.67|10
1624034690000|2021-06-18 16:44:50|15029.39|14909.39|15033.12|14913.12|15033.12|14913.12|15029.39|14909.39|10
1624034700000|2021-06-18 16:45:00|15033.16|14913.16|15032.36|14912.36|15034.2|14914.2|15032.36|14912.36|10
1624034710000|2021-06-18 16:45:10|15032.5|14912.5|15029.79|14909.79|15032.64|14912.64|15029.41|14909.41|10
1624034720000|2021-06-18 16:45:20|15028.83|14908.83|15025.47|14905.47|15028.83|14908.83|15025.47|14905.47|10
1624034730000|2021-06-18 16:45:30|15025.24|14905.24|15024.49|14904.49|15025.28|14905.28|15023.97|14903.97|10
1624034740000|2021-06-18 16:45:40|15024.14|14904.14|15021.12|14901.12|15024.87|14904.87|15021.12|14901.12|10
1624034750000|2021-06-18 16:45:50|15021.07|14901.07|15023.89|14903.89|15023.89|14903.89|15021.07|14901.07|9
1624034760000|2021-06-18 16:46:00|15023.98|14903.98|15025|14905|15025|14905|15023.98|14903.98|9
1624034770000|2021-06-18 16:46:10|15025.08|14905.08|15028.34|14908.34|15028.34|14908.34|15025.08|14905.08|10
1624034780000|2021-06-18 16:46:20|15028.35|14908.35|15028.18|14908.18|15028.35|14908.35|15027.9|14907.9|10
1624034790000|2021-06-18 16:46:30|15027.8|14907.8|15029.05|14909.05|15029.05|14909.05|15027.32|14907.32|9
1624034800000|2021-06-18 16:46:40|15028.99|14908.99|15028.8|14908.8|15029.2|14909.2|15028.78|14908.78|10
1624034810000|2021-06-18 16:46:50|15028.73|14908.73|15026.19|14906.19|15028.73|14908.73|15026.19|14906.19|10
1624034820000|2021-06-18 16:47:00|15026.41|14906.41|15024.42|14904.42|15026.41|14906.41|15024.39|14904.39|10
1624034830000|2021-06-18 16:47:10|15024.34|14904.34|15024.77|14904.77|15025.11|14905.11|15024.08|14904.08|10
1624034840000|2021-06-18 16:47:20|15024.92|14904.92|15024.96|14904.96|15025.51|14905.51|15024.92|14904.92|10
1624034850000|2021-06-18 16:47:30|15025.04|14905.04|15026.07|14906.07|15026.68|14906.68|15024.85|14904.85|9
1624034860000|2021-06-18 16:47:40|15026.1|14906.1|15025.81|14905.81|15026.77|14906.77|15025.7|14905.7|9
1624034870000|2021-06-18 16:47:50|15025.72|14905.72|15027.27|14907.27|15027.44|14907.44|15025.34|14905.34|10
1624034880000|2021-06-18 16:48:00|15027.6|14907.6|15028.41|14908.41|15028.41|14908.41|15027.25|14907.25|10
1624034890000|2021-06-18 16:48:10|15029.06|14909.06|15029.87|14909.87|15029.92|14909.92|15029.06|14909.06|10
1624034900000|2021-06-18 16:48:20|15029.89|14909.89|15030.63|14910.63|15030.69|14910.69|15029.78|14909.78|9
1624034910000|2021-06-18 16:48:30|15030.55|14910.55|15029.38|14909.38|15030.55|14910.55|15029.14|14909.14|9
1624034920000|2021-06-18 16:48:40|15029.16|14909.16|15031.62|14911.62|15031.62|14911.62|15029.16|14909.16|10
1624034930000|2021-06-18 16:48:50|15031.93|14911.93|15033.78|14913.78|15034.08|14914.08|15031.93|14911.93|10
1624034940000|2021-06-18 16:49:00|15033.55|14913.55|15030.43|14910.43|15033.55|14913.55|15030.43|14910.43|9
1624034950000|2021-06-18 16:49:10|15030.47|14910.47|15026.64|14906.64|15030.55|14910.55|15026.64|14906.64|10
1624034960000|2021-06-18 16:49:20|15026.4|14906.4|15025.47|14905.47|15026.64|14906.64|15025.47|14905.47|10
1624034970000|2021-06-18 16:49:30|15025.31|14905.31|15025.44|14905.44|15025.44|14905.44|15024.4|14904.4|10
1624034980000|2021-06-18 16:49:40|15025.74|14905.74|15026.66|14906.66|15026.66|14906.66|15025.58|14905.58|9
1624034990000|2021-06-18 16:49:50|15026.57|14906.57|15026.88|14906.88|15026.88|14906.88|15025.67|14905.67|10
1624035000000|2021-06-18 16:50:00|15026.78|14906.78|15028.28|14908.28|15028.28|14908.28|15022.54|14902.54|10
1624035010000|2021-06-18 16:50:10|15035.34|14915.34|15048.46|14928.46|15048.46|14928.46|15035.34|14915.34|10
1624035020000|2021-06-18 16:50:20|15048.82|14928.82|15051.09|14931.09|15051.72|14931.72|15048.26|14928.26|10
1624035030000|2021-06-18 16:50:30|15051.22|14931.22|15052.78|14932.78|15053.55|14933.55|15051.22|14931.22|10
1624035040000|2021-06-18 16:50:40|15052.15|14932.15|15049.57|14929.57|15052.15|14932.15|15049.57|14929.57|10
1624035050000|2021-06-18 16:50:50|15050.25|14930.25|15049.99|14929.99|15050.83|14930.83|15049.14|14929.14|9
1624035060000|2021-06-18 16:51:00|15049.98|14929.98|15052.1|14932.1|15052.1|14932.1|15049.98|14929.98|10
1624035070000|2021-06-18 16:51:10|15052.24|14932.24|15050.3|14930.3|15052.24|14932.24|15050.28|14930.28|10
1624035080000|2021-06-18 16:51:20|15050.15|14930.15|15047.62|14927.62|15050.15|14930.15|15047.33|14927.33|10
1624035090000|2021-06-18 16:51:30|15046.55|14926.55|15044.06|14924.06|15047.37|14927.37|15043.16|14923.16|10
1624035100000|2021-06-18 16:51:40|15043.49|14923.49|15043.32|14923.32|15043.7|14923.7|15041.1|14921.1|10
1624035110000|2021-06-18 16:51:50|15044.04|14924.04|15045.14|14925.14|15045.3|14925.3|15044.04|14924.04|10
1624035120000|2021-06-18 16:52:00|15045.29|14925.29|15045.73|14925.73|15046.03|14926.03|15044.68|14924.68|9
1624035130000|2021-06-18 16:52:10|15045.86|14925.86|15045.1|14925.1|15045.86|14925.86|15044.31|14924.31|10
1624035140000|2021-06-18 16:52:20|15045.29|14925.29|15048.25|14928.25|15048.25|14928.25|15045.29|14925.29|10
1624035150000|2021-06-18 16:52:30|15048.39|14928.39|15050.31|14930.31|15050.66|14930.66|15048.39|14928.39|10
1624035160000|2021-06-18 16:52:40|15050.52|14930.52|15048.26|14928.26|15050.52|14930.52|15048.26|14928.26|10
1624035170000|2021-06-18 16:52:50|15048.25|14928.25|15050.02|14930.02|15050.02|14930.02|15048.25|14928.25|10
1624035180000|2021-06-18 16:53:00|15050.1|14930.1|15049.01|14929.01|15050.24|14930.24|15049.01|14929.01|8
1624035190000|2021-06-18 16:53:10|15049.23|14929.23|15047.19|14927.19|15049.4|14929.4|15047.19|14927.19|10
1624035200000|2021-06-18 16:53:20|15047.01|14927.01|15047.31|14927.31|15047.31|14927.31|15046.75|14926.75|9
1624035210000|2021-06-18 16:53:30|15047.71|14927.71|15047.03|14927.03|15047.71|14927.71|15047.02|14927.02|10
1624035220000|2021-06-18 16:53:40|15046.03|14926.03|15047.71|14927.71|15047.71|14927.71|15045.75|14925.75|10
1624035230000|2021-06-18 16:53:50|15048.33|14928.33|15049.05|14929.05|15050.54|14930.54|15048.33|14928.33|10
1624035240000|2021-06-18 16:54:00|15049.38|14929.38|15049.33|14929.33|15050.14|14930.14|15049.33|14929.33|9
1624035250000|2021-06-18 16:54:10|15049.16|14929.16|15048.18|14928.18|15049.39|14929.39|15048.18|14928.18|8
1624035260000|2021-06-18 16:54:20|15047.23|14927.23|15045.34|14925.34|15048.06|14928.06|15045.34|14925.34|10
1624035270000|2021-06-18 16:54:30|15044.96|14924.96|15041.76|14921.76|15044.96|14924.96|15041.76|14921.76|10
1624035280000|2021-06-18 16:54:40|15042.28|14922.28|15039.46|14919.46|15042.28|14922.28|15039.46|14919.46|10
1624035290000|2021-06-18 16:54:50|15038.56|14918.56|15038.36|14918.36|15039.25|14919.25|15038.36|14918.36|7
1624035300000|2021-06-18 16:55:00|15038.54|14918.54|15038.13|14918.13|15039.15|14919.15|15037.95|14917.95|9
1624035310000|2021-06-18 16:55:10|15037.97|14917.97|15037.81|14917.81|15038.69|14918.69|15037.6|14917.6|10
1624035320000|2021-06-18 16:55:20|15037.44|14917.44|15035.85|14915.85|15037.44|14917.44|15035.85|14915.85|10
1624035330000|2021-06-18 16:55:30|15035.69|14915.69|15034.43|14914.43|15035.69|14915.69|15034.27|14914.27|10
1624035340000|2021-06-18 16:55:40|15034.42|14914.42|15031.55|14911.55|15034.42|14914.42|15031.5|14911.5|9
1624035350000|2021-06-18 16:55:50|15031.61|14911.61|15030.21|14910.21|15032.02|14912.02|15030.21|14910.21|10
1624035360000|2021-06-18 16:56:00|15028.49|14908.49|15026.87|14906.87|15028.49|14908.49|15026.6|14906.6|10
1624035370000|2021-06-18 16:56:10|15027.01|14907.01|15026.52|14906.52|15027.01|14907.01|15026.38|14906.38|8
1624035380000|2021-06-18 16:56:20|15025.87|14905.87|15027.35|14907.35|15027.36|14907.36|15025.54|14905.54|10
1624035390000|2021-06-18 16:56:30|15027.14|14907.14|15029.24|14909.24|15029.24|14909.24|15027.04|14907.04|10
1624035400000|2021-06-18 16:56:40|15029.4|14909.4|15028.71|14908.71|15030.72|14910.72|15028.57|14908.57|9
1624035410000|2021-06-18 16:56:50|15027.85|14907.85|15027.39|14907.39|15027.85|14907.85|15027.39|14907.39|9
1624035420000|2021-06-18 16:57:00|15027.58|14907.58|15027.42|14907.42|15027.65|14907.65|15026.63|14906.63|8
1624035430000|2021-06-18 16:57:10|15027.35|14907.35|15026.02|14906.02|15027.38|14907.38|15026.02|14906.02|9
1624035440000|2021-06-18 16:57:20|15026.06|14906.06|15025.92|14905.92|15026.33|14906.33|15025.09|14905.09|9
1624035450000|2021-06-18 16:57:30|15026.13|14906.13|15028.48|14908.48|15029.13|14909.13|15026.13|14906.13|10
1624035460000|2021-06-18 16:57:40|15028.11|14908.11|15028.98|14908.98|15029.71|14909.71|15028.11|14908.11|8
1624035470000|2021-06-18 16:57:50|15028.74|14908.74|15032.75|14912.75|15032.75|14912.75|15028.74|14908.74|10
1624035480000|2021-06-18 16:58:00|15032.8|14912.8|15032.95|14912.95|15033.5|14913.5|15032.65|14912.65|10
1624035490000|2021-06-18 16:58:10|15032.61|14912.61|15028.72|14908.72|15032.61|14912.61|15028.72|14908.72|10
1624035500000|2021-06-18 16:58:20|15029.37|14909.37|15026.11|14906.11|15029.37|14909.37|15026.11|14906.11|9
1624035510000|2021-06-18 16:58:30|15024.95|14904.95|15021.05|14901.05|15024.95|14904.95|15021.05|14901.05|10
1624035520000|2021-06-18 16:58:40|15020.48|14900.48|15018.48|14898.48|15020.48|14900.48|15018.48|14898.48|9
1624035530000|2021-06-18 16:58:50|15018.68|14898.68|15018.19|14898.19|15018.89|14898.89|15017.9|14897.9|10
1624035540000|2021-06-18 16:59:00|15018.06|14898.06|15015.56|14895.56|15018.06|14898.06|15015.56|14895.56|10
1624035550000|2021-06-18 16:59:10|15014.66|14894.66|15009.99|14889.99|15014.66|14894.66|15009.99|14889.99|10
1624035560000|2021-06-18 16:59:20|15008.5|14888.5|15007.49|14887.49|15008.5|14888.5|15006.71|14886.71|10
1624035570000|2021-06-18 16:59:30|15007.57|14887.57|15010.25|14890.25|15010.25|14890.25|15007.57|14887.57|9
1624035580000|2021-06-18 16:59:40|15010.48|14890.48|15013.3|14893.3|15013.3|14893.3|15010.48|14890.48|10
1624035590000|2021-06-18 16:59:50|15013.74|14893.74|15015.76|14895.76|15015.76|14895.76|15013.74|14893.74|9
1624035600000|2021-06-18 17:00:00|15015.88|14895.88|15015.88|14895.88|15016.36|14896.36|15015.04|14895.04|10
1624035610000|2021-06-18 17:00:10|15015.85|14895.85|15016.98|14896.98|15016.98|14896.98|15015.85|14895.85|10
1624035620000|2021-06-18 17:00:20|15015.22|14895.22|15007.57|14887.57|15015.22|14895.22|15007.57|14887.57|10
1624035630000|2021-06-18 17:00:30|15005.46|14885.46|15001.82|14881.82|15005.46|14885.46|15001.82|14881.82|10
1624035640000|2021-06-18 17:00:40|15000.16|14880.16|14999.04|14879.04|15000.39|14880.39|14999.04|14879.04|10
1624035650000|2021-06-18 17:00:50|14999.71|14879.71|14997.07|14877.07|14999.71|14879.71|14997.07|14877.07|10
1624035660000|2021-06-18 17:01:00|14996.74|14876.74|14993.86|14873.86|14996.74|14876.74|14993.86|14873.86|10
1624035670000|2021-06-18 17:01:10|14993.55|14873.55|14985.15|14865.15|14993.55|14873.55|14985.15|14865.15|10
1624035680000|2021-06-18 17:01:20|14984.07|14864.07|14977.07|14857.07|14984.07|14864.07|14977.07|14857.07|10
1624035690000|2021-06-18 17:01:30|14977.9|14857.9|14972.34|14852.34|14977.9|14857.9|14972.34|14852.34|10
1624035700000|2021-06-18 17:01:40|14971.15|14851.15|14968.53|14848.53|14971.15|14851.15|14968.53|14848.53|10
1624035710000|2021-06-18 17:01:50|14968.54|14848.54|14965.05|14845.05|14968.63|14848.63|14965.05|14845.05|10
1624035720000|2021-06-18 17:02:00|14964.16|14844.16|14960.21|14840.21|14964.16|14844.16|14959.54|14839.54|10
1624035730000|2021-06-18 17:02:10|14959.93|14839.93|14960.96|14840.96|14962.03|14842.03|14959.54|14839.54|9
1624035740000|2021-06-18 17:02:20|14960.97|14840.97|14959|14839|14960.97|14840.97|14958.45|14838.45|10
1624035750000|2021-06-18 17:02:30|14958.26|14838.26|14954.45|14834.45|14958.26|14838.26|14954.45|14834.45|10
1624035760000|2021-06-18 17:02:40|14953.9|14833.9|14949.4|14829.4|14953.9|14833.9|14949.27|14829.27|10
1624035770000|2021-06-18 17:02:50|14949.74|14829.74|14949.12|14829.12|14950.05|14830.05|14948.94|14828.94|10
1624035780000|2021-06-18 17:03:00|14948.46|14828.46|14945.73|14825.73|14948.46|14828.46|14945.73|14825.73|10
1624035790000|2021-06-18 17:03:10|14945.56|14825.56|14944.01|14824.01|14945.56|14825.56|14944.01|14824.01|10
1624035800000|2021-06-18 17:03:20|14944.8|14824.8|14939.14|14819.14|14944.8|14824.8|14939.14|14819.14|10
1624035810000|2021-06-18 17:03:30|14938.86|14818.86|14934.12|14814.12|14939.22|14819.22|14934.12|14814.12|10
1624035820000|2021-06-18 17:03:40|14933.94|14813.94|14933.11|14813.11|14933.94|14813.94|14932.79|14812.79|10
1624035830000|2021-06-18 17:03:50|14933.89|14813.89|14933.53|14813.53|14935.27|14815.27|14933.53|14813.53|10
1624035840000|2021-06-18 17:04:00|14933.78|14813.78|14933.68|14813.68|14934.65|14814.65|14932.89|14812.89|10
1624035850000|2021-06-18 17:04:10|14931.62|14811.62|14928.5|14808.5|14931.62|14811.62|14928.5|14808.5|10
1624035860000|2021-06-18 17:04:20|14927.85|14807.85|14923.21|14803.21|14927.85|14807.85|14922.64|14802.64|10
1624035870000|2021-06-18 17:04:30|14923.22|14803.22|14921.73|14801.73|14923.22|14803.22|14921.1|14801.1|10
1624035880000|2021-06-18 17:04:40|14921.38|14801.38|14917.42|14797.42|14921.38|14801.38|14917.42|14797.42|10
1624035890000|2021-06-18 17:04:50|14917.9|14797.9|14917.59|14797.59|14917.9|14797.9|14916.21|14796.21|10
1624035900000|2021-06-18 17:05:00|14917.87|14797.87|14916.85|14796.85|14918.75|14798.75|14916.85|14796.85|10
1624035910000|2021-06-18 17:05:10|14916.11|14796.11|14914.48|14794.48|14916.24|14796.24|14914.36|14794.36|10
1624035920000|2021-06-18 17:05:20|14913.76|14793.76|14916.75|14796.75|14916.75|14796.75|14913.71|14793.71|10
1624035930000|2021-06-18 17:05:30|14917.11|14797.11|14917.42|14797.42|14917.45|14797.45|14916.3|14796.3|10
1624035940000|2021-06-18 17:05:40|14917.5|14797.5|14918.05|14798.05|14918.5|14798.5|14917.42|14797.42|10
1624035950000|2021-06-18 17:05:50|14918.87|14798.87|14920.08|14800.08|14920.25|14800.25|14918.63|14798.63|9
1624035960000|2021-06-18 17:06:00|14919.98|14799.98|14921.55|14801.55|14921.55|14801.55|14919.35|14799.35|9
1624035970000|2021-06-18 17:06:10|14921.58|14801.58|14922.18|14802.18|14922.77|14802.77|14921.31|14801.31|10
1624035980000|2021-06-18 17:06:20|14922.25|14802.25|14920.8|14800.8|14922.49|14802.49|14920.8|14800.8|10
1624035990000|2021-06-18 17:06:30|14920.87|14800.87|14920.79|14800.79|14920.87|14800.87|14919.39|14799.39|9
1624036000000|2021-06-18 17:06:40|14920.82|14800.82|14921.74|14801.74|14922.55|14802.55|14920.23|14800.23|10
1624036010000|2021-06-18 17:06:50|14920.74|14800.74|14919.18|14799.18|14920.87|14800.87|14919.17|14799.17|10
1624036020000|2021-06-18 17:07:00|14919.09|14799.09|14917.6|14797.6|14919.53|14799.53|14917.6|14797.6|10
1624036030000|2021-06-18 17:07:10|14917.5|14797.5|14918.54|14798.54|14918.54|14798.54|14916.85|14796.85|10
1624036040000|2021-06-18 17:07:20|14919.2|14799.2|14919.45|14799.45|14919.45|14799.45|14918.78|14798.78|10
1624036050000|2021-06-18 17:07:30|14920.07|14800.07|14921.11|14801.11|14921.11|14801.11|14918.73|14798.73|10
1624036060000|2021-06-18 17:07:40|14921.41|14801.41|14921.28|14801.28|14922.46|14802.46|14921.28|14801.28|10
1624036070000|2021-06-18 17:07:50|14921.5|14801.5|14923.53|14803.53|14923.61|14803.61|14921.32|14801.32|10
1624036080000|2021-06-18 17:08:00|14923.61|14803.61|14927.3|14807.3|14927.3|14807.3|14923.61|14803.61|9
1624036090000|2021-06-18 17:08:10|14928.57|14808.57|14930.86|14810.86|14930.91|14810.91|14928.57|14808.57|10
1624036100000|2021-06-18 17:08:20|14931.14|14811.14|14935.52|14815.52|14935.87|14815.87|14931.14|14811.14|9
1624036110000|2021-06-18 17:08:30|14936.29|14816.29|14935.37|14815.37|14936.29|14816.29|14935.2|14815.2|9
1624036120000|2021-06-18 17:08:40|14936.13|14816.13|14937.69|14817.69|14937.69|14817.69|14936.13|14816.13|10
1624036130000|2021-06-18 17:08:50|14938.02|14818.02|14940.32|14820.32|14940.32|14820.32|14938.02|14818.02|10
1624036140000|2021-06-18 17:09:00|14940.53|14820.53|14944.57|14824.57|14944.57|14824.57|14940.38|14820.38|10
1624036150000|2021-06-18 17:09:10|14945.36|14825.36|14950.05|14830.05|14950.05|14830.05|14945.36|14825.36|9
1624036160000|2021-06-18 17:09:20|14950.44|14830.44|14954.17|14834.17|14954.17|14834.17|14950.44|14830.44|10
1624036170000|2021-06-18 17:09:30|14954.07|14834.07|14954.48|14834.48|14954.76|14834.76|14953.9|14833.9|10
1624036180000|2021-06-18 17:09:40|14955.23|14835.23|14955.6|14835.6|14955.72|14835.72|14954.3|14834.3|9
1624036190000|2021-06-18 17:09:50|14955.82|14835.82|14957.89|14837.89|14958.03|14838.03|14954.98|14834.98|10
1624036200000|2021-06-18 17:10:00|14957.98|14837.98|14955.75|14835.75|14958.33|14838.33|14955.75|14835.75|10
1624036210000|2021-06-18 17:10:10|14954.87|14834.87|14950.64|14830.64|14954.87|14834.87|14950.64|14830.64|10
1624036220000|2021-06-18 17:10:20|14950.14|14830.14|14947.54|14827.54|14950.14|14830.14|14946.97|14826.97|10
1624036230000|2021-06-18 17:10:30|14947.34|14827.34|14944.02|14824.02|14947.34|14827.34|14943.94|14823.94|10
1624036240000|2021-06-18 17:10:40|14943.87|14823.87|14939.86|14819.86|14943.87|14823.87|14939.67|14819.67|10
1624036250000|2021-06-18 17:10:50|14939.72|14819.72|14937.17|14817.17|14939.72|14819.72|14937.17|14817.17|9
1624036260000|2021-06-18 17:11:00|14936.92|14816.92|14933.81|14813.81|14936.92|14816.92|14933.81|14813.81|10
1624036270000|2021-06-18 17:11:10|14934.04|14814.04|14930.81|14810.81|14934.04|14814.04|14930.81|14810.81|10
1624036280000|2021-06-18 17:11:20|14930.93|14810.93|14929.75|14809.75|14931.19|14811.19|14929.75|14809.75|10
1624036290000|2021-06-18 17:11:30|14929.59|14809.59|14928.63|14808.63|14930.73|14810.73|14928.38|14808.38|10
1624036300000|2021-06-18 17:11:40|14929.44|14809.44|14926.12|14806.12|14929.49|14809.49|14926.12|14806.12|10
1624036310000|2021-06-18 17:11:50|14925.85|14805.85|14925.62|14805.62|14925.85|14805.85|14924.18|14804.18|10
1624036320000|2021-06-18 17:12:00|14925.5|14805.5|14926.04|14806.04|14927.53|14807.53|14925.38|14805.38|9
1624036330000|2021-06-18 17:12:10|14925.9|14805.9|14923.92|14803.92|14925.9|14805.9|14923.92|14803.92|9
1624036340000|2021-06-18 17:12:20|14923.8|14803.8|14920.37|14800.37|14923.8|14803.8|14920.37|14800.37|10
1624036350000|2021-06-18 17:12:30|14921.61|14801.61|14923.58|14803.58|14923.58|14803.58|14921.41|14801.41|10
1624036360000|2021-06-18 17:12:40|14923.9|14803.9|14926.47|14806.47|14926.91|14806.91|14923.9|14803.9|10
1624036370000|2021-06-18 17:12:50|14926.45|14806.45|14929.33|14809.33|14929.33|14809.33|14926.45|14806.45|10
1624036380000|2021-06-18 17:13:00|14929.32|14809.32|14926.11|14806.11|14929.7|14809.7|14925.81|14805.81|10
1624036390000|2021-06-18 17:13:10|14924.09|14804.09|14922.16|14802.16|14924.09|14804.09|14922.16|14802.16|10
1624036400000|2021-06-18 17:13:20|14922.17|14802.17|14920.67|14800.67|14922.17|14802.17|14920.17|14800.17|9
1624036410000|2021-06-18 17:13:30|14920.73|14800.73|14922.35|14802.35|14923.2|14803.2|14920.73|14800.73|10
1624036420000|2021-06-18 17:13:40|14919.59|14799.59|14914.71|14794.71|14919.59|14799.59|14914.67|14794.67|10
1624036430000|2021-06-18 17:13:50|14914.7|14794.7|14913.29|14793.29|14914.89|14794.89|14913.29|14793.29|10
1624036440000|2021-06-18 17:14:00|14912.3|14792.3|14912.1|14792.1|14912.56|14792.56|14911.5|14791.5|10
1624036450000|2021-06-18 17:14:10|14912.22|14792.22|14916.78|14796.78|14916.78|14796.78|14912.18|14792.18|10
1624036460000|2021-06-18 17:14:20|14917.16|14797.16|14917.14|14797.14|14917.6|14797.6|14916.66|14796.66|10
1624036470000|2021-06-18 17:14:30|14917.31|14797.31|14918.52|14798.52|14918.66|14798.66|14917.31|14797.31|10
1624036480000|2021-06-18 17:14:40|14918.41|14798.41|14915.24|14795.24|14918.76|14798.76|14915.24|14795.24|10
1624036490000|2021-06-18 17:14:50|14914.22|14794.22|14913.71|14793.71|14915.14|14795.14|14913.27|14793.27|10
1624036500000|2021-06-18 17:15:00|14913.75|14793.75|14913.1|14793.1|14913.95|14793.95|14912.92|14792.92|10
1624036510000|2021-06-18 17:15:10|14913.08|14793.08|14911.77|14791.77|14913.08|14793.08|14911.26|14791.26|10
1624036520000|2021-06-18 17:15:20|14912.1|14792.1|14912.39|14792.39|14913.09|14793.09|14912.1|14792.1|10
1624036530000|2021-06-18 17:15:30|14912.44|14792.44|14912.39|14792.39|14912.6|14792.6|14912.07|14792.07|10
1624036540000|2021-06-18 17:15:40|14913.07|14793.07|14911.75|14791.75|14913.33|14793.33|14911.75|14791.75|10
1624036550000|2021-06-18 17:15:50|14911.39|14791.39|14906.65|14786.65|14911.39|14791.39|14906.65|14786.65|10
1624036560000|2021-06-18 17:16:00|14906.19|14786.19|14904.17|14784.17|14906.19|14786.19|14904.17|14784.17|10
1624036570000|2021-06-18 17:16:10|14903.88|14783.88|14901.32|14781.32|14903.88|14783.88|14901.25|14781.25|10
1624036580000|2021-06-18 17:16:20|14900.73|14780.73|14896.33|14776.33|14900.73|14780.73|14896.31|14776.31|9
1624036590000|2021-06-18 17:16:30|14896.31|14776.31|14898.29|14778.29|14898.29|14778.29|14896.07|14776.07|10
1624036600000|2021-06-18 17:16:40|14899.38|14779.38|14897.75|14777.75|14899.38|14779.38|14897.35|14777.35|9
1624036610000|2021-06-18 17:16:50|14896.97|14776.97|14895.7|14775.7|14897.36|14777.36|14895.7|14775.7|10
1624036620000|2021-06-18 17:17:00|14895.52|14775.52|14893.46|14773.46|14895.52|14775.52|14893.23|14773.23|10
1624036630000|2021-06-18 17:17:10|14893.05|14773.05|14888.32|14768.32|14893.05|14773.05|14888.32|14768.32|10
1624036640000|2021-06-18 17:17:20|14887.7|14767.7|14888.86|14768.86|14888.86|14768.86|14887.28|14767.28|10
1624036650000|2021-06-18 17:17:30|14890.72|14770.72|14895.29|14775.29|14895.29|14775.29|14890.24|14770.24|10
1624036660000|2021-06-18 17:17:40|14896.06|14776.06|14895.3|14775.3|14896.61|14776.61|14895.3|14775.3|10
1624036670000|2021-06-18 17:17:50|14894.94|14774.94|14896.17|14776.17|14896.46|14776.46|14894.33|14774.33|10
1624036680000|2021-06-18 17:18:00|14896.31|14776.31|14895.45|14775.45|14896.31|14776.31|14894.34|14774.34|10
1624036690000|2021-06-18 17:18:10|14895.41|14775.41|14897.73|14777.73|14900.27|14780.27|14895.41|14775.41|10
1624036700000|2021-06-18 17:18:20|14898.32|14778.32|14903.72|14783.72|14903.72|14783.72|14898.32|14778.32|10
1624036710000|2021-06-18 17:18:30|14903.73|14783.73|14906.6|14786.6|14906.6|14786.6|14903.73|14783.73|10
1624036720000|2021-06-18 17:18:40|14906.48|14786.48|14908.73|14788.73|14908.73|14788.73|14906.48|14786.48|10
1624036730000|2021-06-18 17:18:50|14908.44|14788.44|14908.01|14788.01|14908.44|14788.44|14908.01|14788.01|8
1624036740000|2021-06-18 17:19:00|14907.79|14787.79|14906.8|14786.8|14907.79|14787.79|14906.8|14786.8|9
1624036750000|2021-06-18 17:19:10|14906.66|14786.66|14905.37|14785.37|14906.66|14786.66|14905.37|14785.37|10
1624036760000|2021-06-18 17:19:20|14905.31|14785.31|14902.85|14782.85|14905.41|14785.41|14902.85|14782.85|9
1624036770000|2021-06-18 17:19:30|14902.84|14782.84|14901.96|14781.96|14903.39|14783.39|14901.75|14781.75|10
1624036780000|2021-06-18 17:19:40|14902.23|14782.23|14902.02|14782.02|14902.78|14782.78|14902.02|14782.02|10
1624036790000|2021-06-18 17:19:50|14902.07|14782.07|14902.15|14782.15|14902.15|14782.15|14901.03|14781.03|10
1624036800000|2021-06-18 17:20:00|14902.2|14782.2|14902.09|14782.09|14902.23|14782.23|14901.88|14781.88|10
1624036810000|2021-06-18 17:20:10|14901.98|14781.98|14902.28|14782.28|14902.28|14782.28|14901.66|14781.66|7
1624036820000|2021-06-18 17:20:20|14903.92|14783.92|14906.81|14786.81|14906.81|14786.81|14903.1|14783.1|10
1624036830000|2021-06-18 17:20:30|14907.06|14787.06|14911.55|14791.55|14911.55|14791.55|14907.06|14787.06|10
1624036840000|2021-06-18 17:20:40|14913.63|14793.63|14915.83|14795.83|14915.83|14795.83|14913.63|14793.63|10
1624036850000|2021-06-18 17:20:50|14917.01|14797.01|14917.39|14797.39|14917.39|14797.39|14914.83|14794.83|10
1624036860000|2021-06-18 17:21:00|14918.03|14798.03|14917.96|14797.96|14918.19|14798.19|14917.29|14797.29|10
1624036870000|2021-06-18 17:21:10|14917.79|14797.79|14916.73|14796.73|14917.85|14797.85|14916.59|14796.59|10
1624036880000|2021-06-18 17:21:20|14916.6|14796.6|14917.03|14797.03|14917.03|14797.03|14916.07|14796.07|9
1624036890000|2021-06-18 17:21:30|14917.35|14797.35|14916.63|14796.63|14917.55|14797.55|14916.6|14796.6|9
1624036900000|2021-06-18 17:21:40|14916.52|14796.52|14919.65|14799.65|14919.65|14799.65|14916.52|14796.52|10
1624036910000|2021-06-18 17:21:50|14918.58|14798.58|14920.99|14800.99|14920.99|14800.99|14918.58|14798.58|10
1624036920000|2021-06-18 17:22:00|14921.81|14801.81|14926.26|14806.26|14926.26|14806.26|14921.81|14801.81|9
1624036930000|2021-06-18 17:22:10|14926.77|14806.77|14928.23|14808.23|14928.23|14808.23|14926.77|14806.77|10
1624036940000|2021-06-18 17:22:20|14928.2|14808.2|14930.55|14810.55|14930.67|14810.67|14928.2|14808.2|10
1624036950000|2021-06-18 17:22:30|14930.46|14810.46|14929.92|14809.92|14931.28|14811.28|14929.92|14809.92|10
1624036960000|2021-06-18 17:22:40|14929.75|14809.75|14927.12|14807.12|14929.75|14809.75|14926.44|14806.44|10
1624036970000|2021-06-18 17:22:50|14927.14|14807.14|14924.78|14804.78|14927.14|14807.14|14924.78|14804.78|9
1624036980000|2021-06-18 17:23:00|14924.63|14804.63|14920.82|14800.82|14924.63|14804.63|14920.82|14800.82|10
1624036990000|2021-06-18 17:23:10|14920.79|14800.79|14919.46|14799.46|14920.79|14800.79|14919.46|14799.46|10
1624037000000|2021-06-18 17:23:20|14920.8|14800.8|14914.83|14794.83|14920.84|14800.84|14914.83|14794.83|10
1624037010000|2021-06-18 17:23:30|14915.1|14795.1|14910.32|14790.32|14915.1|14795.1|14909.83|14789.83|10
1624037020000|2021-06-18 17:23:40|14910.41|14790.41|14908.79|14788.79|14910.41|14790.41|14908.53|14788.53|10
1624037030000|2021-06-18 17:23:50|14909.3|14789.3|14908.88|14788.88|14909.4|14789.4|14908.31|14788.31|10
1624037040000|2021-06-18 17:24:00|14908.4|14788.4|14908.05|14788.05|14908.56|14788.56|14908.05|14788.05|8
1624037050000|2021-06-18 17:24:10|14908.09|14788.09|14909.07|14789.07|14909.07|14789.07|14907.79|14787.79|10
1624037060000|2021-06-18 17:24:20|14909.11|14789.11|14911.42|14791.42|14911.52|14791.52|14909.11|14789.11|10
1624037070000|2021-06-18 17:24:30|14911.49|14791.49|14912.33|14792.33|14912.33|14792.33|14910.59|14790.59|10
1624037080000|2021-06-18 17:24:40|14912.32|14792.32|14913.23|14793.23|14914.14|14794.14|14911.73|14791.73|10
1624037090000|2021-06-18 17:24:50|14913.32|14793.32|14908.68|14788.68|14913.32|14793.32|14908.68|14788.68|10
1624037100000|2021-06-18 17:25:00|14908.4|14788.4|14904.9|14784.9|14908.4|14788.4|14903.87|14783.87|10
1624037110000|2021-06-18 17:25:10|14904.64|14784.64|14904.51|14784.51|14904.64|14784.64|14903.74|14783.74|9
1624037120000|2021-06-18 17:25:20|14904.25|14784.25|14909.28|14789.28|14909.28|14789.28|14904.25|14784.25|10
1624037130000|2021-06-18 17:25:30|14909.87|14789.87|14915.45|14795.45|14915.78|14795.78|14909.87|14789.87|10
1624037140000|2021-06-18 17:25:40|14916.43|14796.43|14918.78|14798.78|14918.78|14798.78|14916.43|14796.43|10
1624037150000|2021-06-18 17:25:50|14920.79|14800.79|14921.64|14801.64|14921.64|14801.64|14920.51|14800.51|10
1624037160000|2021-06-18 17:26:00|14920.57|14800.57|14921.9|14801.9|14921.9|14801.9|14920.54|14800.54|10
1624037170000|2021-06-18 17:26:10|14921.71|14801.71|14926.55|14806.55|14926.55|14806.55|14921.71|14801.71|10
1624037180000|2021-06-18 17:26:20|14926.92|14806.92|14930.57|14810.57|14930.76|14810.76|14926.92|14806.92|10
1624037190000|2021-06-18 17:26:30|14931.17|14811.17|14930.68|14810.68|14931.84|14811.84|14930.56|14810.56|8
1624037200000|2021-06-18 17:26:40|14930.72|14810.72|14932.22|14812.22|14932.39|14812.39|14930.69|14810.69|10
1624037210000|2021-06-18 17:26:50|14934.1|14814.1|14934.58|14814.58|14934.58|14814.58|14932.25|14812.25|10
1624037220000|2021-06-18 17:27:00|14934.38|14814.38|14933.22|14813.22|14934.81|14814.81|14933.22|14813.22|10
1624037230000|2021-06-18 17:27:10|14933.03|14813.03|14927.82|14807.82|14933.03|14813.03|14927.82|14807.82|10
1624037240000|2021-06-18 17:27:20|14927.74|14807.74|14922.9|14802.9|14927.74|14807.74|14922.9|14802.9|10
1624037250000|2021-06-18 17:27:30|14922.82|14802.82|14921.12|14801.12|14922.82|14802.82|14920.8|14800.8|9
1624037260000|2021-06-18 17:27:40|14921.3|14801.3|14918.89|14798.89|14921.3|14801.3|14918.89|14798.89|10
1624037270000|2021-06-18 17:27:50|14918.8|14798.8|14914.26|14794.26|14918.8|14798.8|14914.26|14794.26|10
1624037280000|2021-06-18 17:28:00|14913.64|14793.64|14908.15|14788.15|14913.64|14793.64|14908.15|14788.15|10
1624037290000|2021-06-18 17:28:10|14908.07|14788.07|14906.86|14786.86|14908.57|14788.57|14906.86|14786.86|10
1624037300000|2021-06-18 17:28:20|14907.31|14787.31|14907.69|14787.69|14908.07|14788.07|14907.25|14787.25|10
1624037310000|2021-06-18 17:28:30|14907.65|14787.65|14908.03|14788.03|14908.04|14788.04|14907.25|14787.25|10
1624037320000|2021-06-18 17:28:40|14908.28|14788.28|14910.61|14790.61|14910.68|14790.68|14908.28|14788.28|10
1624037330000|2021-06-18 17:28:50|14911.33|14791.33|14916.02|14796.02|14916.02|14796.02|14911.33|14791.33|10
1624037340000|2021-06-18 17:29:00|14916.76|14796.76|14923.71|14803.71|14923.71|14803.71|14916.76|14796.76|10
1624037350000|2021-06-18 17:29:10|14924.15|14804.15|14925.26|14805.26|14925.49|14805.49|14924.04|14804.04|10
1624037360000|2021-06-18 17:29:20|14925.36|14805.36|14923.96|14803.96|14925.86|14805.86|14923.96|14803.96|10
1624037370000|2021-06-18 17:29:30|14923.79|14803.79|14923.03|14803.03|14923.79|14803.79|14923.03|14803.03|9
1624037380000|2021-06-18 17:29:40|14922.88|14802.88|14924.02|14804.02|14924.91|14804.91|14922.88|14802.88|10
1624037390000|2021-06-18 17:29:50|14923.82|14803.82|14923.23|14803.23|14924.48|14804.48|14923.23|14803.23|10
1624037400000|2021-06-18 17:30:00|14922.89|14802.89|14921.94|14801.94|14922.89|14802.89|14921.89|14801.89|10
1624037410000|2021-06-18 17:30:10|14922.13|14802.13|14920.13|14800.13|14922.17|14802.17|14920.13|14800.13|10
1624037420000|2021-06-18 17:30:20|14919.55|14799.55|14919.5|14799.5|14919.55|14799.55|14919.01|14799.01|10
1624037430000|2021-06-18 17:30:30|14919.24|14799.24|14924.62|14804.62|14924.62|14804.62|14919.24|14799.24|10
1624037440000|2021-06-18 17:30:40|14925.15|14805.15|14927.81|14807.81|14927.85|14807.85|14925.09|14805.09|10
1624037450000|2021-06-18 17:30:50|14928.75|14808.75|14929.72|14809.72|14929.72|14809.72|14927.83|14807.83|10
1624037460000|2021-06-18 17:31:00|14929.99|14809.99|14933.05|14813.05|14933.05|14813.05|14929.99|14809.99|10
1624037470000|2021-06-18 17:31:10|14932.93|14812.93|14935.7|14815.7|14935.7|14815.7|14932.93|14812.93|10
1624037480000|2021-06-18 17:31:20|14935.96|14815.96|14937.71|14817.71|14937.71|14817.71|14935.96|14815.96|9
1624037490000|2021-06-18 17:31:30|14937.77|14817.77|14939|14819|14939|14819|14937.29|14817.29|10
1624037500000|2021-06-18 17:31:40|14938.96|14818.96|14942.08|14822.08|14942.08|14822.08|14938.83|14818.83|9
1624037510000|2021-06-18 17:31:50|14942|14822|14942.65|14822.65|14942.9|14822.9|14941.58|14821.58|9
1624037520000|2021-06-18 17:32:00|14942.56|14822.56|14943.91|14823.91|14944.01|14824.01|14941.49|14821.49|10
1624037530000|2021-06-18 17:32:10|14943.11|14823.11|14944.92|14824.92|14945.01|14825.01|14943.03|14823.03|9
1624037540000|2021-06-18 17:32:20|14945.23|14825.23|14941.7|14821.7|14945.23|14825.23|14941.7|14821.7|10
1624037550000|2021-06-18 17:32:30|14940.36|14820.36|14933.34|14813.34|14940.36|14820.36|14933.34|14813.34|10
1624037560000|2021-06-18 17:32:40|14933.16|14813.16|14929.81|14809.81|14933.16|14813.16|14929.81|14809.81|9
1624037570000|2021-06-18 17:32:50|14929.86|14809.86|14930.59|14810.59|14930.72|14810.72|14929.59|14809.59|8
1624037580000|2021-06-18 17:33:00|14930.64|14810.64|14932.33|14812.33|14932.4|14812.4|14930.34|14810.34|10
1624037590000|2021-06-18 17:33:10|14932.31|14812.31|14932.72|14812.72|14933.25|14813.25|14932.31|14812.31|10
1624037600000|2021-06-18 17:33:20|14932.75|14812.75|14931.27|14811.27|14932.9|14812.9|14931.27|14811.27|9
1624037610000|2021-06-18 17:33:30|14931.07|14811.07|14925.15|14805.15|14931.07|14811.07|14925.15|14805.15|10
1624037620000|2021-06-18 17:33:40|14924.85|14804.85|14920.11|14800.11|14924.85|14804.85|14920.11|14800.11|10
1624037630000|2021-06-18 17:33:50|14920.62|14800.62|14919.53|14799.53|14920.62|14800.62|14919.53|14799.53|10
1624037640000|2021-06-18 17:34:00|14919.52|14799.52|14912.22|14792.22|14919.52|14799.52|14912.22|14792.22|10
1624037650000|2021-06-18 17:34:10|14913.4|14793.4|14912.85|14792.85|14913.49|14793.49|14912.64|14792.64|9
1624037660000|2021-06-18 17:34:20|14912.81|14792.81|14913.78|14793.78|14914.29|14794.29|14912.03|14792.03|10
1624037670000|2021-06-18 17:34:30|14913.63|14793.63|14911|14791|14913.63|14793.63|14911|14791|10
1624037680000|2021-06-18 17:34:40|14911.02|14791.02|14909.6|14789.6|14911.02|14791.02|14909.6|14789.6|7
1624037690000|2021-06-18 17:34:50|14908.34|14788.34|14903.52|14783.52|14908.34|14788.34|14903.52|14783.52|10
1624037700000|2021-06-18 17:35:00|14903.28|14783.28|14899.75|14779.75|14903.28|14783.28|14899.75|14779.75|10
1624037710000|2021-06-18 17:35:10|14899.76|14779.76|14896.03|14776.03|14899.76|14779.76|14896.03|14776.03|10
1624037720000|2021-06-18 17:35:20|14895.81|14775.81|14888.39|14768.39|14895.81|14775.81|14888.39|14768.39|10
1624037730000|2021-06-18 17:35:30|14888.11|14768.11|14881.83|14761.83|14888.11|14768.11|14881.83|14761.83|10
1624037740000|2021-06-18 17:35:40|14881.59|14761.59|14881.69|14761.69|14882.81|14762.81|14881.47|14761.47|10
1624037750000|2021-06-18 17:35:50|14881.65|14761.65|14880.5|14760.5|14881.65|14761.65|14880.5|14760.5|8
1624037760000|2021-06-18 17:36:00|14880.43|14760.43|14881.05|14761.05|14881.05|14761.05|14880.43|14760.43|8
1624037770000|2021-06-18 17:36:10|14880.41|14760.41|14879.79|14759.79|14880.41|14760.41|14879.27|14759.27|10
1624037780000|2021-06-18 17:36:20|14880|14760|14880.03|14760.03|14881.03|14761.03|14879.93|14759.93|10
1624037790000|2021-06-18 17:36:30|14880.41|14760.41|14876.75|14756.75|14880.41|14760.41|14876.75|14756.75|10
1624037800000|2021-06-18 17:36:40|14877.6|14757.6|14873.12|14753.12|14877.6|14757.6|14873.12|14753.12|10
1624037810000|2021-06-18 17:36:50|14873.28|14753.28|14869.26|14749.26|14873.28|14753.28|14869.26|14749.26|9
1624037820000|2021-06-18 17:37:00|14869.17|14749.17|14864.91|14744.91|14869.17|14749.17|14864.91|14744.91|10
1624037830000|2021-06-18 17:37:10|14866.1|14746.1|14862.82|14742.82|14866.1|14746.1|14862.4|14742.4|10
1624037840000|2021-06-18 17:37:20|14863.08|14743.08|14861.36|14741.36|14864.54|14744.54|14861.2|14741.2|10
1624037850000|2021-06-18 17:37:30|14860.9|14740.9|14852.72|14732.72|14860.9|14740.9|14852.55|14732.55|10
1624037860000|2021-06-18 17:37:40|14852.25|14732.25|14854.22|14734.22|14854.77|14734.77|14852.25|14732.25|10
1624037870000|2021-06-18 17:37:50|14854.24|14734.24|14853.15|14733.15|14855|14735|14852.77|14732.77|10
1624037880000|2021-06-18 17:38:00|14852.45|14732.45|14850.41|14730.41|14852.45|14732.45|14850.34|14730.34|10
1624037890000|2021-06-18 17:38:10|14846.45|14726.45|14845.84|14725.84|14846.45|14726.45|14844.84|14724.84|9
1624037900000|2021-06-18 17:38:20|14846.09|14726.09|14848.11|14728.11|14848.11|14728.11|14845.45|14725.45|9
1624037910000|2021-06-18 17:38:30|14848.13|14728.13|14849.23|14729.23|14850.2|14730.2|14847.98|14727.98|10
1624037920000|2021-06-18 17:38:40|14849.8|14729.8|14849.26|14729.26|14850.31|14730.31|14849.26|14729.26|10
1624037930000|2021-06-18 17:38:50|14848.3|14728.3|14846.06|14726.06|14848.83|14728.83|14846.06|14726.06|9
1624037940000|2021-06-18 17:39:00|14845.07|14725.07|14841.51|14721.51|14846.3|14726.3|14841.51|14721.51|10
1624037950000|2021-06-18 17:39:10|14841.3|14721.3|14839.44|14719.44|14841.3|14721.3|14839.44|14719.44|10
1624037960000|2021-06-18 17:39:20|14839.28|14719.28|14841.9|14721.9|14841.9|14721.9|14839.28|14719.28|9
1624037970000|2021-06-18 17:39:30|14842.02|14722.02|14844.71|14724.71|14844.74|14724.74|14840.31|14720.31|10
1624037980000|2021-06-18 17:39:40|14844.7|14724.7|14845.39|14725.39|14845.39|14725.39|14844.6|14724.6|10
1624037990000|2021-06-18 17:39:50|14845.7|14725.7|14845.57|14725.57|14846.26|14726.26|14845.22|14725.22|10
1624038000000|2021-06-18 17:40:00|14846.69|14726.69|14844.9|14724.9|14846.95|14726.95|14844.76|14724.76|9
1624038010000|2021-06-18 17:40:10|14843.8|14723.8|14846.21|14726.21|14846.21|14726.21|14843.79|14723.79|9
1624038020000|2021-06-18 17:40:20|14846.56|14726.56|14849.18|14729.18|14849.18|14729.18|14846.56|14726.56|9
1624038030000|2021-06-18 17:40:30|14849.09|14729.09|14845.49|14725.49|14849.54|14729.54|14845.49|14725.49|10
1624038040000|2021-06-18 17:40:40|14845.43|14725.43|14847.18|14727.18|14847.25|14727.25|14845.43|14725.43|10
1624038050000|2021-06-18 17:40:50|14846.23|14726.23|14846.29|14726.29|14846.38|14726.38|14845.74|14725.74|10
1624038060000|2021-06-18 17:41:00|14846.25|14726.25|14846.87|14726.87|14848.25|14728.25|14846.25|14726.25|10
1624038070000|2021-06-18 17:41:10|14847.04|14727.04|14843.29|14723.29|14847.11|14727.11|14843.29|14723.29|10
1624038080000|2021-06-18 17:41:20|14843.97|14723.97|14841.28|14721.28|14843.97|14723.97|14841.28|14721.28|10
1624038090000|2021-06-18 17:41:30|14841.37|14721.37|14839.2|14719.2|14841.37|14721.37|14839.2|14719.2|10
1624038100000|2021-06-18 17:41:40|14839.79|14719.79|14838.64|14718.64|14839.79|14719.79|14837.97|14717.97|9
1624038110000|2021-06-18 17:41:50|14838.35|14718.35|14838.19|14718.19|14838.35|14718.35|14837.77|14717.77|8
1624038120000|2021-06-18 17:42:00|14837.32|14717.32|14831.84|14711.84|14837.32|14717.32|14831.04|14711.04|10
1624038130000|2021-06-18 17:42:10|14832.04|14712.04|14833.35|14713.35|14833.35|14713.35|14831.27|14711.27|10
1624038140000|2021-06-18 17:42:20|14833.43|14713.43|14833.41|14713.41|14833.43|14713.43|14830.13|14710.13|10
1624038150000|2021-06-18 17:42:30|14833.48|14713.48|14838.22|14718.22|14838.22|14718.22|14833.48|14713.48|10
1624038160000|2021-06-18 17:42:40|14838.49|14718.49|14840.39|14720.39|14840.39|14720.39|14838.49|14718.49|10
1624038170000|2021-06-18 17:42:50|14841.35|14721.35|14848.16|14728.16|14848.34|14728.34|14841.35|14721.35|10
1624038180000|2021-06-18 17:43:00|14848.65|14728.65|14849.07|14729.07|14849.07|14729.07|14847.68|14727.68|10
1624038190000|2021-06-18 17:43:10|14849.3|14729.3|14855.17|14735.17|14855.17|14735.17|14848.46|14728.46|10
1624038200000|2021-06-18 17:43:20|14855.98|14735.98|14858.77|14738.77|14858.81|14738.81|14855.96|14735.96|10
1624038210000|2021-06-18 17:43:30|14859.23|14739.23|14865.14|14745.14|14865.14|14745.14|14859.23|14739.23|10
1624038220000|2021-06-18 17:43:40|14866.3|14746.3|14868.76|14748.76|14870.97|14750.97|14866.3|14746.3|9
1624038230000|2021-06-18 17:43:50|14870.05|14750.05|14871.18|14751.18|14871.18|14751.18|14870.05|14750.05|9
1624038240000|2021-06-18 17:44:00|14871.25|14751.25|14873.65|14753.65|14873.65|14753.65|14871.25|14751.25|10
1624038250000|2021-06-18 17:44:10|14873.82|14753.82|14872.63|14752.63|14873.82|14753.82|14871.99|14751.99|10
1624038260000|2021-06-18 17:44:20|14872.49|14752.49|14872.36|14752.36|14872.49|14752.49|14871.91|14751.91|10
1624038270000|2021-06-18 17:44:30|14872.37|14752.37|14874.78|14754.78|14874.79|14754.79|14872.27|14752.27|9
1624038280000|2021-06-18 17:44:40|14875.65|14755.65|14876.56|14756.56|14876.63|14756.63|14875.65|14755.65|10
1624038290000|2021-06-18 17:44:50|14876.54|14756.54|14875.66|14755.66|14877.65|14757.65|14875.66|14755.66|10
1624038300000|2021-06-18 17:45:00|14875.58|14755.58|14875.67|14755.67|14875.67|14755.67|14875.13|14755.13|10
1624038310000|2021-06-18 17:45:10|14875.56|14755.56|14879.8|14759.8|14879.8|14759.8|14875.56|14755.56|10
1624038320000|2021-06-18 17:45:20|14879.88|14759.88|14886.03|14766.03|14886.03|14766.03|14879.88|14759.88|9
1624038330000|2021-06-18 17:45:30|14886.02|14766.02|14892.09|14772.09|14892.09|14772.09|14885.25|14765.25|10
1624038340000|2021-06-18 17:45:40|14893.11|14773.11|14893.98|14773.98|14894.02|14774.02|14893.04|14773.04|10
1624038350000|2021-06-18 17:45:50|14894.5|14774.5|14899.02|14779.02|14899.04|14779.04|14894.5|14774.5|10
1624038360000|2021-06-18 17:46:00|14899.28|14779.28|14905.24|14785.24|14905.24|14785.24|14899.28|14779.28|10
1624038370000|2021-06-18 17:46:10|14905.53|14785.53|14908.31|14788.31|14908.31|14788.31|14904.67|14784.67|9
1624038380000|2021-06-18 17:46:20|14907.85|14787.85|14906.61|14786.61|14907.85|14787.85|14906.4|14786.4|9
1624038390000|2021-06-18 17:46:30|14906.84|14786.84|14908.66|14788.66|14908.8|14788.8|14906.67|14786.67|10
1624038400000|2021-06-18 17:46:40|14908.7|14788.7|14909.82|14789.82|14909.82|14789.82|14908.7|14788.7|9
1624038410000|2021-06-18 17:46:50|14909.71|14789.71|14912.13|14792.13|14912.13|14792.13|14909.68|14789.68|10
1624038420000|2021-06-18 17:47:00|14911.76|14791.76|14912.18|14792.18|14912.75|14792.75|14910.85|14790.85|10
1624038430000|2021-06-18 17:47:10|14912.24|14792.24|14913.89|14793.89|14913.89|14793.89|14912.24|14792.24|9
1624038440000|2021-06-18 17:47:20|14913.76|14793.76|14913.48|14793.48|14913.79|14793.79|14913.22|14793.22|9
1624038450000|2021-06-18 17:47:30|14914.15|14794.15|14911.7|14791.7|14914.77|14794.77|14911.7|14791.7|10
1624038460000|2021-06-18 17:47:40|14911.43|14791.43|14911.96|14791.96|14911.96|14791.96|14911.22|14791.22|10
1624038470000|2021-06-18 17:47:50|14913.28|14793.28|14910.94|14790.94|14913.33|14793.33|14910.94|14790.94|10
1624038480000|2021-06-18 17:48:00|14911.41|14791.41|14906.15|14786.15|14911.41|14791.41|14906.15|14786.15|10
1624038490000|2021-06-18 17:48:10|14904.24|14784.24|14902.11|14782.11|14904.24|14784.24|14901.79|14781.79|10
1624038500000|2021-06-18 17:48:20|14903.82|14783.82|14901.32|14781.32|14904.14|14784.14|14901.32|14781.32|9
1624038510000|2021-06-18 17:48:30|14900.87|14780.87|14891.61|14771.61|14900.87|14780.87|14891.61|14771.61|10
1624038520000|2021-06-18 17:48:40|14891.54|14771.54|14888.24|14768.24|14891.54|14771.54|14888.24|14768.24|10
1624038530000|2021-06-18 17:48:50|14887.44|14767.44|14884.69|14764.69|14887.44|14767.44|14884.44|14764.44|10
1624038540000|2021-06-18 17:49:00|14884.61|14764.61|14882.22|14762.22|14884.61|14764.61|14882.22|14762.22|10
1624038550000|2021-06-18 17:49:10|14880.12|14760.12|14877.72|14757.72|14880.12|14760.12|14877.59|14757.59|10
1624038560000|2021-06-18 17:49:20|14876.49|14756.49|14877.63|14757.63|14877.63|14757.63|14875.93|14755.93|9
1624038570000|2021-06-18 17:49:30|14877.78|14757.78|14877.26|14757.26|14877.78|14757.78|14876.77|14756.77|9
1624038580000|2021-06-18 17:49:40|14877.3|14757.3|14878.73|14758.73|14878.73|14758.73|14877.3|14757.3|8
1624038590000|2021-06-18 17:49:50|14878.76|14758.76|14877.76|14757.76|14878.79|14758.79|14877.76|14757.76|10
1624038600000|2021-06-18 17:50:00|14878.24|14758.24|14879.87|14759.87|14880.62|14760.62|14878.24|14758.24|9
1624038610000|2021-06-18 17:50:10|14879.9|14759.9|14880.8|14760.8|14880.92|14760.92|14879.5|14759.5|9
1624038620000|2021-06-18 17:50:20|14880.9|14760.9|14881.72|14761.72|14881.91|14761.91|14880.14|14760.14|10
1624038630000|2021-06-18 17:50:30|14882.03|14762.03|14881.06|14761.06|14882.32|14762.32|14880.89|14760.89|10
1624038640000|2021-06-18 17:50:40|14880.9|14760.9|14879.26|14759.26|14881.03|14761.03|14879.26|14759.26|10
1624038650000|2021-06-18 17:50:50|14879.75|14759.75|14877.46|14757.46|14879.75|14759.75|14877.46|14757.46|10
1624038660000|2021-06-18 17:51:00|14877.56|14757.56|14873.31|14753.31|14877.56|14757.56|14873.31|14753.31|10
1624038670000|2021-06-18 17:51:10|14874.16|14754.16|14872.03|14752.03|14874.68|14754.68|14871.68|14751.68|9
1624038680000|2021-06-18 17:51:20|14871.86|14751.86|14868.17|14748.17|14872.17|14752.17|14868.17|14748.17|10
1624038690000|2021-06-18 17:51:30|14867.6|14747.6|14866.65|14746.65|14867.61|14747.61|14866.5|14746.5|10
1624038700000|2021-06-18 17:51:40|14865.41|14745.41|14862.94|14742.94|14865.41|14745.41|14862.94|14742.94|10
1624038710000|2021-06-18 17:51:50|14863.04|14743.04|14866.11|14746.11|14866.11|14746.11|14862.08|14742.08|10
1624038720000|2021-06-18 17:52:00|14866.12|14746.12|14860.98|14740.98|14866.12|14746.12|14860.98|14740.98|10
1624038730000|2021-06-18 17:52:10|14860.57|14740.57|14858.79|14738.79|14860.97|14740.97|14858.79|14738.79|10
1624038740000|2021-06-18 17:52:20|14858.82|14738.82|14858.12|14738.12|14858.97|14738.97|14858.12|14738.12|7
1624038750000|2021-06-18 17:52:30|14858.37|14738.37|14855.02|14735.02|14858.37|14738.37|14855.02|14735.02|9
1624038760000|2021-06-18 17:52:40|14854.76|14734.76|14854.92|14734.92|14855.94|14735.94|14854.7|14734.7|10
1624038770000|2021-06-18 17:52:50|14854.95|14734.95|14855.84|14735.84|14855.84|14735.84|14854.85|14734.85|10
1624038780000|2021-06-18 17:53:00|14855.87|14735.87|14847.88|14727.88|14855.87|14735.87|14847.88|14727.88|10
1624038790000|2021-06-18 17:53:10|14846.34|14726.34|14840.57|14720.57|14846.34|14726.34|14840.57|14720.57|10
1624038800000|2021-06-18 17:53:20|14840.43|14720.43|14841.27|14721.27|14841.75|14721.75|14840.43|14720.43|10
1624038810000|2021-06-18 17:53:30|14841.48|14721.48|14842.49|14722.49|14843.18|14723.18|14841.48|14721.48|9
1624038820000|2021-06-18 17:53:40|14842.5|14722.5|14842.07|14722.07|14842.62|14722.62|14841.92|14721.92|10
1624038830000|2021-06-18 17:53:50|14841.97|14721.97|14839.96|14719.96|14841.97|14721.97|14839.96|14719.96|10
1624038840000|2021-06-18 17:54:00|14839.21|14719.21|14840.79|14720.79|14840.79|14720.79|14838.91|14718.91|10
1624038850000|2021-06-18 17:54:10|14840.83|14720.83|14842.98|14722.98|14843.33|14723.33|14840.83|14720.83|9
1624038860000|2021-06-18 17:54:20|14842.99|14722.99|14847.14|14727.14|14847.14|14727.14|14842.99|14722.99|10
1624038870000|2021-06-18 17:54:30|14847.76|14727.76|14848.75|14728.75|14848.75|14728.75|14847.76|14727.76|9
1624038880000|2021-06-18 17:54:40|14848.97|14728.97|14848.29|14728.29|14848.97|14728.97|14848.2|14728.2|8
1624038890000|2021-06-18 17:54:50|14849.44|14729.44|14848.09|14728.09|14849.44|14729.44|14847.37|14727.37|10
1624038900000|2021-06-18 17:55:00|14846.95|14726.95|14844.45|14724.45|14847.36|14727.36|14844.45|14724.45|9
1624038910000|2021-06-18 17:55:10|14843.35|14723.35|14837.94|14717.94|14843.35|14723.35|14837.94|14717.94|10
1624038920000|2021-06-18 17:55:20|14837.17|14717.17|14834.48|14714.48|14837.17|14717.17|14834.48|14714.48|10
1624038930000|2021-06-18 17:55:30|14834.32|14714.32|14832.46|14712.46|14834.32|14714.32|14832.46|14712.46|10
1624038940000|2021-06-18 17:55:40|14832.06|14712.06|14830.36|14710.36|14832.06|14712.06|14830.36|14710.36|10
1624038950000|2021-06-18 17:55:50|14830.41|14710.41|14830.25|14710.25|14830.41|14710.41|14828.99|14708.99|10
1624038960000|2021-06-18 17:56:00|14831.17|14711.17|14833.31|14713.31|14833.31|14713.31|14831.17|14711.17|10
1624038970000|2021-06-18 17:56:10|14834.02|14714.02|14839.22|14719.22|14839.22|14719.22|14834.02|14714.02|10
1624038980000|2021-06-18 17:56:20|14840.15|14720.15|14843.76|14723.76|14843.76|14723.76|14840.12|14720.12|10
1624038990000|2021-06-18 17:56:30|14843.67|14723.67|14843.46|14723.46|14844.15|14724.15|14843.08|14723.08|8
1624039000000|2021-06-18 17:56:40|14843.56|14723.56|14845.45|14725.45|14845.67|14725.67|14843.56|14723.56|9
1624039010000|2021-06-18 17:56:50|14845.52|14725.52|14846.08|14726.08|14846.08|14726.08|14844.77|14724.77|9
1624039020000|2021-06-18 17:57:00|14846.88|14726.88|14845.89|14725.89|14847|14727|14845.83|14725.83|9
1624039030000|2021-06-18 17:57:10|14845.92|14725.92|14844.43|14724.43|14845.93|14725.93|14844.23|14724.23|10
1624039040000|2021-06-18 17:57:20|14843.83|14723.83|14841.25|14721.25|14843.88|14723.88|14841.25|14721.25|10
1624039050000|2021-06-18 17:57:30|14842.17|14722.17|14836.09|14716.09|14842.17|14722.17|14836.09|14716.09|10
1624039060000|2021-06-18 17:57:40|14836.3|14716.3|14832.41|14712.41|14836.3|14716.3|14832.41|14712.41|10
1624039070000|2021-06-18 17:57:50|14831.89|14711.89|14828.95|14708.95|14831.94|14711.94|14828.8|14708.8|10
1624039080000|2021-06-18 17:58:00|14828.64|14708.64|14830.15|14710.15|14830.91|14710.91|14828.64|14708.64|9
1624039090000|2021-06-18 17:58:10|14829.86|14709.86|14827.1|14707.1|14829.89|14709.89|14827.1|14707.1|10
1624039100000|2021-06-18 17:58:20|14826.56|14706.56|14824.82|14704.82|14826.57|14706.57|14824.82|14704.82|8
1624039110000|2021-06-18 17:58:30|14824.79|14704.79|14821.69|14701.69|14824.83|14704.83|14821.69|14701.69|10
1624039120000|2021-06-18 17:58:40|14822.78|14702.78|14821.85|14701.85|14822.92|14702.92|14821.85|14701.85|10
1624039130000|2021-06-18 17:58:50|14820.85|14700.85|14821.97|14701.97|14821.97|14701.97|14820.17|14700.17|10
1624039140000|2021-06-18 17:59:00|14822.05|14702.05|14822.79|14702.79|14823.21|14703.21|14822.05|14702.05|10
1624039150000|2021-06-18 17:59:10|14822.55|14702.55|14821.01|14701.01|14823.42|14703.42|14820.37|14700.37|10
1624039160000|2021-06-18 17:59:20|14820.42|14700.42|14818.63|14698.63|14820.42|14700.42|14818.63|14698.63|9
1624039170000|2021-06-18 17:59:30|14818.3|14698.3|14816.95|14696.95|14818.3|14698.3|14816.95|14696.95|10
1624039180000|2021-06-18 17:59:40|14817.91|14697.91|14816.5|14696.5|14817.91|14697.91|14815.51|14695.51|9
1624039190000|2021-06-18 17:59:50|14816.09|14696.09|14814.74|14694.74|14816.09|14696.09|14812.29|14692.29|10
1624039200000|2021-06-18 18:00:00|14814.61|14694.61|14810.85|14690.85|14815.73|14695.73|14810.85|14690.85|10
1624039210000|2021-06-18 18:00:10|14808.87|14688.87|14810.32|14690.32|14810.42|14690.42|14808.16|14688.16|10
1624039220000|2021-06-18 18:00:20|14810.33|14690.33|14814.03|14694.03|14814.03|14694.03|14810.18|14690.18|10
1624039230000|2021-06-18 18:00:30|14814.07|14694.07|14817.17|14697.17|14817.17|14697.17|14813.97|14693.97|9
1624039240000|2021-06-18 18:00:40|14817.71|14697.71|14820.44|14700.44|14821.26|14701.26|14817.71|14697.71|10
1624039250000|2021-06-18 18:00:50|14819.8|14699.8|14822.42|14702.42|14822.42|14702.42|14819.8|14699.8|9
1624039260000|2021-06-18 18:01:00|14823.08|14703.08|14825.04|14705.04|14825.04|14705.04|14823.08|14703.08|10
1624039270000|2021-06-18 18:01:10|14825.09|14705.09|14830.65|14710.65|14830.65|14710.65|14825.09|14705.09|10
1624039280000|2021-06-18 18:01:20|14830.7|14710.7|14832.35|14712.35|14832.35|14712.35|14830.7|14710.7|9
1624039290000|2021-06-18 18:01:30|14832.39|14712.39|14837.74|14717.74|14837.74|14717.74|14832.39|14712.39|10
1624039300000|2021-06-18 18:01:40|14840.12|14720.12|14841.27|14721.27|14841.66|14721.66|14840.12|14720.12|9
1624039310000|2021-06-18 18:01:50|14840.11|14720.11|14840.98|14720.98|14841.04|14721.04|14839.52|14719.52|10
1624039320000|2021-06-18 18:02:00|14840.79|14720.79|14841.98|14721.98|14842.34|14722.34|14839.87|14719.87|9
1624039330000|2021-06-18 18:02:10|14842.52|14722.52|14849.21|14729.21|14849.63|14729.63|14842.52|14722.52|10
1624039340000|2021-06-18 18:02:20|14850.36|14730.36|14853.17|14733.17|14853.17|14733.17|14850.33|14730.33|9
1624039350000|2021-06-18 18:02:30|14853.13|14733.13|14856.59|14736.59|14859.22|14739.22|14853.13|14733.13|9
1624039360000|2021-06-18 18:02:40|14857.04|14737.04|14858.68|14738.68|14858.68|14738.68|14856.6|14736.6|10
1624039370000|2021-06-18 18:02:50|14858.79|14738.79|14861.29|14741.29|14861.29|14741.29|14858.79|14738.79|10
1624039380000|2021-06-18 18:03:00|14861.61|14741.61|14860.76|14740.76|14861.63|14741.63|14860.63|14740.63|10
1624039390000|2021-06-18 18:03:10|14861.75|14741.75|14861.94|14741.94|14862.52|14742.52|14861.66|14741.66|10
1624039400000|2021-06-18 18:03:20|14862.14|14742.14|14863.83|14743.83|14863.91|14743.91|14861.96|14741.96|10
1624039410000|2021-06-18 18:03:30|14864.4|14744.4|14866.93|14746.93|14866.93|14746.93|14864.26|14744.26|10
1624039420000|2021-06-18 18:03:40|14867.13|14747.13|14867.28|14747.28|14867.32|14747.32|14866.73|14746.73|9
1624039430000|2021-06-18 18:03:50|14867.6|14747.6|14866.85|14746.85|14868.21|14748.21|14866.85|14746.85|10
1624039440000|2021-06-18 18:04:00|14866.67|14746.67|14864.23|14744.23|14866.76|14746.76|14864.23|14744.23|10
1624039450000|2021-06-18 18:04:10|14864.18|14744.18|14861.82|14741.82|14864.26|14744.26|14861.58|14741.58|9
1624039460000|2021-06-18 18:04:20|14861.83|14741.83|14857.72|14737.72|14862.06|14742.06|14857.72|14737.72|10
1624039470000|2021-06-18 18:04:30|14857.81|14737.81|14851.65|14731.65|14857.81|14737.81|14851.65|14731.65|10
1624039480000|2021-06-18 18:04:40|14851.25|14731.25|14849.74|14729.74|14851.28|14731.28|14848.64|14728.64|10
1624039490000|2021-06-18 18:04:50|14850.1|14730.1|14855.09|14735.09|14855.09|14735.09|14849.54|14729.54|10
1624039500000|2021-06-18 18:05:00|14855.13|14735.13|14855.51|14735.51|14855.57|14735.57|14854.7|14734.7|10
1624039510000|2021-06-18 18:05:10|14855.25|14735.25|14851.39|14731.39|14855.25|14735.25|14851.39|14731.39|10
1624039520000|2021-06-18 18:05:20|14851.16|14731.16|14848.33|14728.33|14851.16|14731.16|14848|14728|10
1624039530000|2021-06-18 18:05:30|14847.6|14727.6|14848.16|14728.16|14849.01|14729.01|14847.28|14727.28|10
1624039540000|2021-06-18 18:05:40|14848.58|14728.58|14850.55|14730.55|14850.55|14730.55|14848.52|14728.52|10
1624039550000|2021-06-18 18:05:50|14851.44|14731.44|14858.66|14738.66|14858.66|14738.66|14851.44|14731.44|10
1624039560000|2021-06-18 18:06:00|14859.21|14739.21|14861.93|14741.93|14862.54|14742.54|14859.21|14739.21|10
1624039570000|2021-06-18 18:06:10|14861.5|14741.5|14863.37|14743.37|14863.37|14743.37|14861.26|14741.26|10
1624039580000|2021-06-18 18:06:20|14863.1|14743.1|14864.4|14744.4|14864.79|14744.79|14862.37|14742.37|10
1624039590000|2021-06-18 18:06:30|14864.43|14744.43|14868.11|14748.11|14868.11|14748.11|14864.43|14744.43|9
1624039600000|2021-06-18 18:06:40|14868.33|14748.33|14872.87|14752.87|14872.87|14752.87|14868.33|14748.33|10
1624039610000|2021-06-18 18:06:50|14871.99|14751.99|14871.66|14751.66|14872.64|14752.64|14871.66|14751.66|10
1624039620000|2021-06-18 18:07:00|14871.98|14751.98|14868.35|14748.35|14872.46|14752.46|14868.35|14748.35|9
1624039630000|2021-06-18 18:07:10|14869.25|14749.25|14867.85|14747.85|14869.25|14749.25|14867.85|14747.85|9
1624039640000|2021-06-18 18:07:20|14867.17|14747.17|14866.21|14746.21|14868|14748|14866.16|14746.16|10
1624039650000|2021-06-18 18:07:30|14865.8|14745.8|14862.82|14742.82|14865.8|14745.8|14862.82|14742.82|10
1624039660000|2021-06-18 18:07:40|14861.73|14741.73|14857.9|14737.9|14861.73|14741.73|14857.9|14737.9|10
1624039670000|2021-06-18 18:07:50|14858.75|14738.75|14856.13|14736.13|14858.75|14738.75|14856.13|14736.13|9
1624039680000|2021-06-18 18:08:00|14855.32|14735.32|14850.45|14730.45|14855.32|14735.32|14850.45|14730.45|10
1624039690000|2021-06-18 18:08:10|14850.84|14730.84|14850.36|14730.36|14851.95|14731.95|14850.36|14730.36|10
1624039700000|2021-06-18 18:08:20|14850.3|14730.3|14846.36|14726.36|14850.72|14730.72|14846.36|14726.36|10
1624039710000|2021-06-18 18:08:30|14846.35|14726.35|14844.08|14724.08|14846.35|14726.35|14844.08|14724.08|10
1624039720000|2021-06-18 18:08:40|14844.65|14724.65|14845.55|14725.55|14845.98|14725.98|14844.65|14724.65|10
1624039730000|2021-06-18 18:08:50|14845.51|14725.51|14849.14|14729.14|14849.14|14729.14|14845.51|14725.51|10
1624039740000|2021-06-18 18:09:00|14850.55|14730.55|14848.56|14728.56|14851.59|14731.59|14848.56|14728.56|9
1624039750000|2021-06-18 18:09:10|14848.05|14728.05|14843.18|14723.18|14848.05|14728.05|14842.75|14722.75|9
1624039760000|2021-06-18 18:09:20|14843.12|14723.12|14841.84|14721.84|14843.12|14723.12|14841.72|14721.72|10
1624039770000|2021-06-18 18:09:30|14842.47|14722.47|14843.01|14723.01|14843.01|14723.01|14842|14722|10
1624039780000|2021-06-18 18:09:40|14842.77|14722.77|14845.24|14725.24|14845.24|14725.24|14842.77|14722.77|10
1624039790000|2021-06-18 18:09:50|14845.33|14725.33|14845.29|14725.29|14845.98|14725.98|14845.02|14725.02|10
1624039800000|2021-06-18 18:10:00|14845.75|14725.75|14844.06|14724.06|14846.09|14726.09|14844.06|14724.06|10
1624039810000|2021-06-18 18:10:10|14842.74|14722.74|14838.57|14718.57|14842.74|14722.74|14838.57|14718.57|10
1624039820000|2021-06-18 18:10:20|14838.77|14718.77|14837.32|14717.32|14839.21|14719.21|14837.32|14717.32|9
1624039830000|2021-06-18 18:10:30|14836.9|14716.9|14837.33|14717.33|14838.02|14718.02|14836.71|14716.71|10
1624039840000|2021-06-18 18:10:40|14837.46|14717.46|14834.65|14714.65|14837.46|14717.46|14834.65|14714.65|10
1624039850000|2021-06-18 18:10:50|14834.64|14714.64|14832.55|14712.55|14834.69|14714.69|14832.55|14712.55|10
1624039860000|2021-06-18 18:11:00|14831.83|14711.83|14829.7|14709.7|14831.83|14711.83|14829.7|14709.7|10
1624039870000|2021-06-18 18:11:10|14829.6|14709.6|14827.27|14707.27|14829.6|14709.6|14827.27|14707.27|10
1624039880000|2021-06-18 18:11:20|14826.92|14706.92|14824.89|14704.89|14826.92|14706.92|14824.89|14704.89|10
1624039890000|2021-06-18 18:11:30|14824.87|14704.87|14820.37|14700.37|14824.87|14704.87|14819.43|14699.43|10
1624039900000|2021-06-18 18:11:40|14821.81|14701.81|14817.03|14697.03|14823.5|14703.5|14817.03|14697.03|10
1624039910000|2021-06-18 18:11:50|14815.87|14695.87|14808.64|14688.64|14815.87|14695.87|14808.64|14688.64|10
1624039920000|2021-06-18 18:12:00|14808.63|14688.63|14807.96|14687.96|14809.22|14689.22|14807.58|14687.58|10
1624039930000|2021-06-18 18:12:10|14807.63|14687.63|14806.81|14686.81|14808.07|14688.07|14806.79|14686.79|9
1624039940000|2021-06-18 18:12:20|14806.71|14686.71|14799.82|14679.82|14806.71|14686.71|14799.82|14679.82|10
1624039950000|2021-06-18 18:12:30|14797.96|14677.96|14798.15|14678.15|14798.39|14678.39|14797.17|14677.17|10
1624039960000|2021-06-18 18:12:40|14797.78|14677.78|14796.78|14676.78|14797.78|14677.78|14796.28|14676.28|9
1624039970000|2021-06-18 18:12:50|14796.65|14676.65|14796.9|14676.9|14797|14677|14796.58|14676.58|10
1624039980000|2021-06-18 18:13:00|14796.82|14676.82|14794.75|14674.75|14796.82|14676.82|14794.7|14674.7|10
1624039990000|2021-06-18 18:13:10|14794.7|14674.7|14797.82|14677.82|14797.82|14677.82|14794.7|14674.7|10
1624040000000|2021-06-18 18:13:20|14798.31|14678.31|14805.72|14685.72|14806.74|14686.74|14798.31|14678.31|10
1624040010000|2021-06-18 18:13:30|14805.39|14685.39|14804.21|14684.21|14805.39|14685.39|14803.03|14683.03|10
1624040020000|2021-06-18 18:13:40|14804.17|14684.17|14804.08|14684.08|14804.21|14684.21|14803.28|14683.28|9
1624040030000|2021-06-18 18:13:50|14804|14684|14799.53|14679.53|14804|14684|14799.53|14679.53|10
1624040040000|2021-06-18 18:14:00|14799.72|14679.72|14800.28|14680.28|14801.85|14681.85|14799.67|14679.67|10
1624040050000|2021-06-18 18:14:10|14800.04|14680.04|14799.53|14679.53|14800.36|14680.36|14799.53|14679.53|10
1624040060000|2021-06-18 18:14:20|14799.54|14679.54|14798.88|14678.88|14800.5|14680.5|14798.88|14678.88|9
1624040070000|2021-06-18 18:14:30|14798.61|14678.61|14793.63|14673.63|14798.77|14678.77|14793.63|14673.63|10
1624040080000|2021-06-18 18:14:40|14793.8|14673.8|14793.57|14673.57|14793.91|14673.91|14793.24|14673.24|10
1624040090000|2021-06-18 18:14:50|14793.21|14673.21|14782.31|14662.31|14793.21|14673.21|14782.31|14662.31|10
1624040100000|2021-06-18 18:15:00|14784.04|14664.04|14786.06|14666.06|14787.92|14667.92|14784.04|14664.04|10
1624040110000|2021-06-18 18:15:10|14784.87|14664.87|14783.23|14663.23|14784.87|14664.87|14782.26|14662.26|10
1624040120000|2021-06-18 18:15:20|14782.38|14662.38|14778.78|14658.78|14782.63|14662.63|14778.78|14658.78|10
1624040130000|2021-06-18 18:15:30|14779.19|14659.19|14776.27|14656.27|14779.19|14659.19|14776.27|14656.27|10
1624040140000|2021-06-18 18:15:40|14777.13|14657.13|14776.07|14656.07|14777.13|14657.13|14775|14655|10
1624040150000|2021-06-18 18:15:50|14776.45|14656.45|14783.18|14663.18|14783.18|14663.18|14776.45|14656.45|10
1624040160000|2021-06-18 18:16:00|14783.27|14663.27|14781.71|14661.71|14784.45|14664.45|14781.71|14661.71|10
1624040170000|2021-06-18 18:16:10|14782.5|14662.5|14786.44|14666.44|14786.74|14666.74|14782.5|14662.5|10
1624040180000|2021-06-18 18:16:20|14787.38|14667.38|14792.66|14672.66|14792.66|14672.66|14787.38|14667.38|10
1624040190000|2021-06-18 18:16:30|14792.46|14672.46|14792.51|14672.51|14793.31|14673.31|14792.32|14672.32|10
1624040200000|2021-06-18 18:16:40|14792.03|14672.03|14791.7|14671.7|14792.44|14672.44|14791.59|14671.59|9
1624040210000|2021-06-18 18:16:50|14791.6|14671.6|14792.15|14672.15|14792.34|14672.34|14791.13|14671.13|10
1624040220000|2021-06-18 18:17:00|14792.92|14672.92|14800.27|14680.27|14800.27|14680.27|14791.7|14671.7|10
1624040230000|2021-06-18 18:17:10|14801.42|14681.42|14811.4|14691.4|14811.4|14691.4|14801.42|14681.42|10
1624040240000|2021-06-18 18:17:20|14811.87|14691.87|14818.36|14698.36|14818.36|14698.36|14811.87|14691.87|10
1624040250000|2021-06-18 18:17:30|14818.52|14698.52|14823.86|14703.86|14823.86|14703.86|14818.44|14698.44|10
1624040260000|2021-06-18 18:17:40|14825.1|14705.1|14828.27|14708.27|14829.07|14709.07|14825.1|14705.1|10
1624040270000|2021-06-18 18:17:50|14828.53|14708.53|14827.25|14707.25|14828.53|14708.53|14827.17|14707.17|9
1624040280000|2021-06-18 18:18:00|14826.92|14706.92|14825.21|14705.21|14826.92|14706.92|14824.56|14704.56|9
1624040290000|2021-06-18 18:18:10|14824.84|14704.84|14821.7|14701.7|14824.84|14704.84|14821.7|14701.7|10
1624040300000|2021-06-18 18:18:20|14821.84|14701.84|14816.18|14696.18|14822.31|14702.31|14816.18|14696.18|10
1624040310000|2021-06-18 18:18:30|14816.48|14696.48|14814.48|14694.48|14816.48|14696.48|14814.48|14694.48|10
1624040320000|2021-06-18 18:18:40|14813.14|14693.14|14811.66|14691.66|14813.14|14693.14|14811.61|14691.61|10
1624040330000|2021-06-18 18:18:50|14812.08|14692.08|14815.13|14695.13|14815.13|14695.13|14812.08|14692.08|10
1624040340000|2021-06-18 18:19:00|14815.58|14695.58|14814.98|14694.98|14817.32|14697.32|14814.98|14694.98|10
1624040350000|2021-06-18 18:19:10|14815.25|14695.25|14808.39|14688.39|14815.25|14695.25|14808.39|14688.39|10
1624040360000|2021-06-18 18:19:20|14806.58|14686.58|14800.19|14680.19|14806.58|14686.58|14800.19|14680.19|10
1624040370000|2021-06-18 18:19:30|14800.26|14680.26|14793.97|14673.97|14800.26|14680.26|14793.97|14673.97|10
1624040380000|2021-06-18 18:19:40|14791.53|14671.53|14789.27|14669.27|14791.53|14671.53|14788.44|14668.44|10
1624040390000|2021-06-18 18:19:50|14789.12|14669.12|14790.53|14670.53|14790.53|14670.53|14788.53|14668.53|10
1624040400000|2021-06-18 18:20:00|14790.54|14670.54|14788.42|14668.42|14790.56|14670.56|14788.42|14668.42|10
1624040410000|2021-06-18 18:20:10|14788.21|14668.21|14789.09|14669.09|14789.09|14669.09|14786.73|14666.73|10
1624040420000|2021-06-18 18:20:20|14789.35|14669.35|14795.16|14675.16|14795.16|14675.16|14789.35|14669.35|10
1624040430000|2021-06-18 18:20:30|14794.96|14674.96|14801.98|14681.98|14801.98|14681.98|14794.96|14674.96|10
1624040440000|2021-06-18 18:20:40|14802.65|14682.65|14802.73|14682.73|14802.92|14682.92|14802.06|14682.06|10
1624040450000|2021-06-18 18:20:50|14802.68|14682.68|14799.79|14679.79|14802.76|14682.76|14799.79|14679.79|10
1624040460000|2021-06-18 18:21:00|14799.8|14679.8|14793.73|14673.73|14799.8|14679.8|14793.73|14673.73|10
1624040470000|2021-06-18 18:21:10|14794.56|14674.56|14790.3|14670.3|14794.56|14674.56|14790.3|14670.3|10
1624040480000|2021-06-18 18:21:20|14790.32|14670.32|14788.47|14668.47|14790.32|14670.32|14787.96|14667.96|10
1624040490000|2021-06-18 18:21:30|14788.64|14668.64|14788.37|14668.37|14788.75|14668.75|14788.24|14668.24|10
1624040500000|2021-06-18 18:21:40|14788.39|14668.39|14787.18|14667.18|14788.39|14668.39|14787.18|14667.18|9
1624040510000|2021-06-18 18:21:50|14787.23|14667.23|14783.84|14663.84|14787.23|14667.23|14783.84|14663.84|10
1624040520000|2021-06-18 18:22:00|14782.22|14662.22|14770.78|14650.78|14782.22|14662.22|14770.78|14650.78|10
1624040530000|2021-06-18 18:22:10|14769.05|14649.05|14765.54|14645.54|14769.76|14649.76|14765.44|14645.44|10
1624040540000|2021-06-18 18:22:20|14765.67|14645.67|14767.14|14647.14|14767.14|14647.14|14765.39|14645.39|10
1624040550000|2021-06-18 18:22:30|14767.67|14647.67|14761.19|14641.19|14767.67|14647.67|14761.19|14641.19|10
1624040560000|2021-06-18 18:22:40|14759.79|14639.79|14759.22|14639.22|14761.67|14641.67|14758.85|14638.85|10
1624040570000|2021-06-18 18:22:50|14759.39|14639.39|14766.25|14646.25|14766.25|14646.25|14758.95|14638.95|10
1624040580000|2021-06-18 18:23:00|14766.32|14646.32|14770.83|14650.83|14770.83|14650.83|14766.32|14646.32|10
1624040590000|2021-06-18 18:23:10|14771.51|14651.51|14773.91|14653.91|14773.91|14653.91|14770.09|14650.09|10
1624040600000|2021-06-18 18:23:20|14774.26|14654.26|14775.81|14655.81|14775.81|14655.81|14773.19|14653.19|10
1624040610000|2021-06-18 18:23:30|14776.07|14656.07|14774|14654|14777.09|14657.09|14774|14654|10
1624040620000|2021-06-18 18:23:40|14774.32|14654.32|14773.86|14653.86|14776.02|14656.02|14773.65|14653.65|10
1624040630000|2021-06-18 18:23:50|14773.9|14653.9|14772.01|14652.01|14774.1|14654.1|14771.37|14651.37|10
1624040640000|2021-06-18 18:24:00|14770.96|14650.96|14768.89|14648.89|14770.96|14650.96|14768.89|14648.89|10
1624040650000|2021-06-18 18:24:10|14768.86|14648.86|14768.53|14648.53|14768.86|14648.86|14767.54|14647.54|10
1624040660000|2021-06-18 18:24:20|14768.45|14648.45|14767.36|14647.36|14768.86|14648.86|14766.97|14646.97|10
1624040670000|2021-06-18 18:24:30|14766.52|14646.52|14766.8|14646.8|14767.21|14647.21|14766.25|14646.25|10
1624040680000|2021-06-18 18:24:40|14767.25|14647.25|14768.03|14648.03|14768.13|14648.13|14766.72|14646.72|10
1624040690000|2021-06-18 18:24:50|14767.98|14647.98|14766.38|14646.38|14768.59|14648.59|14766.38|14646.38|10
1624040700000|2021-06-18 18:25:00|14766.1|14646.1|14762.44|14642.44|14766.2|14646.2|14762.44|14642.44|9
1624040710000|2021-06-18 18:25:10|14761.44|14641.44|14760.8|14640.8|14761.64|14641.64|14760.77|14640.77|10
1624040720000|2021-06-18 18:25:20|14759.75|14639.75|14760.79|14640.79|14760.79|14640.79|14759.75|14639.75|10
1624040730000|2021-06-18 18:25:30|14760.49|14640.49|14760.82|14640.82|14760.82|14640.82|14758.37|14638.37|10
1624040740000|2021-06-18 18:25:40|14760.52|14640.52|14761.89|14641.89|14761.89|14641.89|14760.11|14640.11|10
1624040750000|2021-06-18 18:25:50|14762.59|14642.59|14766|14646|14766|14646|14762.59|14642.59|10
1624040760000|2021-06-18 18:26:00|14766.6|14646.6|14767.83|14647.83|14768.7|14648.7|14766.6|14646.6|10
1624040770000|2021-06-18 18:26:10|14766.91|14646.91|14767.85|14647.85|14768.18|14648.18|14766.91|14646.91|10
1624040780000|2021-06-18 18:26:20|14767.83|14647.83|14765.24|14645.24|14768.35|14648.35|14765.24|14645.24|10
1624040790000|2021-06-18 18:26:30|14765.53|14645.53|14763.45|14643.45|14765.53|14645.53|14763.26|14643.26|10
1624040800000|2021-06-18 18:26:40|14763.47|14643.47|14762.4|14642.4|14764|14644|14762.4|14642.4|10
1624040810000|2021-06-18 18:26:50|14761.9|14641.9|14761.06|14641.06|14761.9|14641.9|14760.85|14640.85|10
1624040820000|2021-06-18 18:27:00|14761.08|14641.08|14761.43|14641.43|14761.45|14641.45|14760.98|14640.98|10
1624040830000|2021-06-18 18:27:10|14761.01|14641.01|14758.14|14638.14|14761.04|14641.04|14758.13|14638.13|9
1624040840000|2021-06-18 18:27:20|14757.64|14637.64|14754.63|14634.63|14757.74|14637.74|14753.63|14633.63|10
1624040850000|2021-06-18 18:27:30|14754.55|14634.55|14747.34|14627.34|14754.55|14634.55|14747.34|14627.34|10
1624040860000|2021-06-18 18:27:40|14746.81|14626.81|14742.03|14622.03|14746.81|14626.81|14742.03|14622.03|10
1624040870000|2021-06-18 18:27:50|14742.01|14622.01|14740.51|14620.51|14742.54|14622.54|14740.51|14620.51|10
1624040880000|2021-06-18 18:28:00|14738.76|14618.76|14737.07|14617.07|14740.6|14620.6|14737.07|14617.07|10
1624040890000|2021-06-18 18:28:10|14736.02|14616.02|14728.2|14608.2|14736.02|14616.02|14728.2|14608.2|10
1624040900000|2021-06-18 18:28:20|14726.88|14606.88|14722.42|14602.42|14727.8|14607.8|14722.42|14602.42|10
1624040910000|2021-06-18 18:28:30|14722.6|14602.6|14723.32|14603.32|14724.12|14604.12|14722.6|14602.6|10
1624040920000|2021-06-18 18:28:40|14722.86|14602.86|14713.93|14593.93|14722.86|14602.86|14713.93|14593.93|10
1624040930000|2021-06-18 18:28:50|14713.75|14593.75|14701.76|14581.76|14713.75|14593.75|14701.76|14581.76|10
1624040940000|2021-06-18 18:29:00|14701.96|14581.96|14696.09|14576.09|14701.96|14581.96|14695.98|14575.98|10
1624040950000|2021-06-18 18:29:10|14693.14|14573.14|14667.41|14547.41|14693.14|14573.14|14667.41|14547.41|10
1624040960000|2021-06-18 18:29:20|14663.69|14543.69|14620.97|14500.97|14663.69|14543.69|14620.97|14500.97|10
1624040970000|2021-06-18 18:29:30|14615.59|14495.59|14595.25|14475.25|14615.59|14495.59|14588.53|14468.53|10
1624040980000|2021-06-18 18:29:40|14590.3|14470.3|14591.11|14471.11|14591.33|14471.33|14583.88|14463.88|10
1624040990000|2021-06-18 18:29:50|14589.85|14469.85|14590.82|14470.82|14591.46|14471.46|14586.24|14466.24|10
1624041000000|2021-06-18 18:30:00|14591.25|14471.25|14596.38|14476.38|14597.6|14477.6|14589.84|14469.84|10
1624041010000|2021-06-18 18:30:10|14595.91|14475.91|14602.8|14482.8|14603.55|14483.55|14595.91|14475.91|10
1624041020000|2021-06-18 18:30:20|14603.88|14483.88|14611.55|14491.55|14612.85|14492.85|14603.88|14483.88|10
1624041030000|2021-06-18 18:30:30|14609.68|14489.68|14610.87|14490.87|14610.89|14490.89|14609.36|14489.36|10
1624041040000|2021-06-18 18:30:40|14613.03|14493.03|14622.93|14502.93|14622.93|14502.93|14613.03|14493.03|10
1624041050000|2021-06-18 18:30:50|14624.22|14504.22|14629.11|14509.11|14629.44|14509.44|14624.22|14504.22|10
1624041060000|2021-06-18 18:31:00|14629.39|14509.39|14630.76|14510.76|14632.77|14512.77|14629.26|14509.26|10
1624041070000|2021-06-18 18:31:10|14631.1|14511.1|14636.73|14516.73|14636.73|14516.73|14630.63|14510.63|10
1624041080000|2021-06-18 18:31:20|14637.62|14517.62|14639.32|14519.32|14640.3|14520.3|14637.07|14517.07|10
1624041090000|2021-06-18 18:31:30|14638.63|14518.63|14640.41|14520.41|14640.41|14520.41|14637.44|14517.44|10
1624041100000|2021-06-18 18:31:40|14644.16|14524.16|14658.22|14538.22|14658.22|14538.22|14644.16|14524.16|10
1624041110000|2021-06-18 18:31:50|14659.11|14539.11|14661.63|14541.63|14661.69|14541.69|14657.07|14537.07|10
1624041120000|2021-06-18 18:32:00|14661.54|14541.54|14661.62|14541.62|14662.93|14542.93|14656.62|14536.62|10
1624041130000|2021-06-18 18:32:10|14660.55|14540.55|14650.84|14530.84|14660.55|14540.55|14650.84|14530.84|10
1624041140000|2021-06-18 18:32:20|14650.04|14530.04|14640.42|14520.42|14650.04|14530.04|14640.42|14520.42|10
1624041150000|2021-06-18 18:32:30|14637.3|14517.3|14629.09|14509.09|14637.3|14517.3|14628.03|14508.03|10
1624041160000|2021-06-18 18:32:40|14628.55|14508.55|14624.19|14504.19|14628.55|14508.55|14624.19|14504.19|10
1624041170000|2021-06-18 18:32:50|14623.51|14503.51|14618.93|14498.93|14623.51|14503.51|14618.38|14498.38|10
1624041180000|2021-06-18 18:33:00|14618.89|14498.89|14623.02|14503.02|14623.02|14503.02|14618.89|14498.89|10
1624041190000|2021-06-18 18:33:10|14624.27|14504.27|14626.78|14506.78|14626.97|14506.97|14623.44|14503.44|10
1624041200000|2021-06-18 18:33:20|14627.52|14507.52|14638.94|14518.94|14638.94|14518.94|14627.52|14507.52|10
1624041210000|2021-06-18 18:33:30|14639.59|14519.59|14638.99|14518.99|14640.64|14520.64|14638.99|14518.99|10
1624041220000|2021-06-18 18:33:40|14638.93|14518.93|14636.89|14516.89|14639|14519|14635.86|14515.86|10
1624041230000|2021-06-18 18:33:50|14636.83|14516.83|14635.64|14515.64|14636.9|14516.9|14635.2|14515.2|10
1624041240000|2021-06-18 18:34:00|14635.77|14515.77|14633.62|14513.62|14635.77|14515.77|14633.58|14513.58|10
1624041250000|2021-06-18 18:34:10|14633.91|14513.91|14635.81|14515.81|14635.81|14515.81|14633.06|14513.06|10
1624041260000|2021-06-18 18:34:20|14636.11|14516.11|14638.07|14518.07|14638.56|14518.56|14636.11|14516.11|10
1624041270000|2021-06-18 18:34:30|14638.15|14518.15|14639.9|14519.9|14640.58|14520.58|14638.15|14518.15|10
1624041280000|2021-06-18 18:34:40|14639.96|14519.96|14640.38|14520.38|14641.31|14521.31|14639.95|14519.95|10
1624041290000|2021-06-18 18:34:50|14641.69|14521.69|14644.53|14524.53|14645.84|14525.84|14641.69|14521.69|9
1624041300000|2021-06-18 18:35:00|14645.4|14525.4|14644.71|14524.71|14645.4|14525.4|14643.92|14523.92|10
1624041310000|2021-06-18 18:35:10|14644.32|14524.32|14641.15|14521.15|14644.32|14524.32|14640.77|14520.77|9
1624041320000|2021-06-18 18:35:20|14641.2|14521.2|14640.07|14520.07|14641.54|14521.54|14640.07|14520.07|10
1624041330000|2021-06-18 18:35:30|14640.59|14520.59|14631.23|14511.23|14640.59|14520.59|14631.23|14511.23|10
1624041340000|2021-06-18 18:35:40|14628.85|14508.85|14617.9|14497.9|14628.85|14508.85|14617.9|14497.9|10
1624041350000|2021-06-18 18:35:50|14611.58|14491.58|14594.96|14474.96|14611.58|14491.58|14594.81|14474.81|10
1624041360000|2021-06-18 18:36:00|14594.94|14474.94|14599.66|14479.66|14599.85|14479.85|14594.54|14474.54|10
1624041370000|2021-06-18 18:36:10|14600.43|14480.43|14604.58|14484.58|14605.29|14485.29|14600.43|14480.43|10
1624041380000|2021-06-18 18:36:20|14604.55|14484.55|14605.53|14485.53|14605.83|14485.83|14604.55|14484.55|10
1624041390000|2021-06-18 18:36:30|14606.1|14486.1|14610.88|14490.88|14610.88|14490.88|14606.1|14486.1|10
1624041400000|2021-06-18 18:36:40|14610.83|14490.83|14615.52|14495.52|14615.61|14495.61|14610.83|14490.83|10
1624041410000|2021-06-18 18:36:50|14615.91|14495.91|14616.55|14496.55|14616.84|14496.84|14615.34|14495.34|10
1624041420000|2021-06-18 18:37:00|14616.66|14496.66|14623.3|14503.3|14623.3|14503.3|14616.66|14496.66|10
1624041430000|2021-06-18 18:37:10|14623.86|14503.86|14627.68|14507.68|14627.68|14507.68|14623.86|14503.86|10
1624041440000|2021-06-18 18:37:20|14628.13|14508.13|14627.23|14507.23|14630.6|14510.6|14627.23|14507.23|10
1624041450000|2021-06-18 18:37:30|14626.38|14506.38|14619.15|14499.15|14626.38|14506.38|14619.15|14499.15|10
1624041460000|2021-06-18 18:37:40|14619.52|14499.52|14616.26|14496.26|14620.92|14500.92|14616.26|14496.26|10
1624041470000|2021-06-18 18:37:50|14616.5|14496.5|14612.85|14492.85|14616.5|14496.5|14612.39|14492.39|10
1624041480000|2021-06-18 18:38:00|14612.99|14492.99|14609.28|14489.28|14612.99|14492.99|14609.28|14489.28|10
1624041490000|2021-06-18 18:38:10|14608|14488|14598.46|14478.46|14608.04|14488.04|14598.46|14478.46|10
1624041500000|2021-06-18 18:38:20|14596.46|14476.46|14578.03|14458.03|14596.46|14476.46|14578.03|14458.03|10
1624041510000|2021-06-18 18:38:30|14576.99|14456.99|14578.94|14458.94|14578.94|14458.94|14575.09|14455.09|10
1624041520000|2021-06-18 18:38:40|14579.15|14459.15|14578.12|14458.12|14581.14|14461.14|14578.12|14458.12|10
1624041530000|2021-06-18 18:38:50|14578.93|14458.93|14579.56|14459.56|14581.98|14461.98|14577.59|14457.59|10
1624041540000|2021-06-18 18:39:00|14578.49|14458.49|14572.48|14452.48|14578.49|14458.49|14571.78|14451.78|10
1624041550000|2021-06-18 18:39:10|14572.74|14452.74|14567.19|14447.19|14572.74|14452.74|14567.01|14447.01|10
1624041560000|2021-06-18 18:39:20|14566.87|14446.87|14564.85|14444.85|14568.85|14448.85|14564.66|14444.66|9
1624041570000|2021-06-18 18:39:30|14563.07|14443.07|14527.75|14407.75|14563.07|14443.07|14527.64|14407.64|10
1624041580000|2021-06-18 18:39:40|14530.81|14410.81|14527.59|14407.59|14532.94|14412.94|14527.59|14407.59|10
1624041590000|2021-06-18 18:39:50|14528.19|14408.19|14530.86|14410.86|14530.86|14410.86|14526.97|14406.97|10
1624041600000|2021-06-18 18:40:00|14530.24|14410.24|14529.06|14409.06|14530.94|14410.94|14528.86|14408.86|10
1624041610000|2021-06-18 18:40:10|14529.8|14409.8|14529.61|14409.61|14529.8|14409.8|14528.32|14408.32|10
1624041620000|2021-06-18 18:40:20|14530.71|14410.71|14530.44|14410.44|14533.62|14413.62|14530.09|14410.09|10
1624041630000|2021-06-18 18:40:30|14527.56|14407.56|14516.81|14396.81|14527.56|14407.56|14515.92|14395.92|10
1624041640000|2021-06-18 18:40:40|14513.41|14393.41|14496.68|14376.68|14513.41|14393.41|14494.6|14374.6|9
1624041650000|2021-06-18 18:40:50|14499.48|14379.48|14503.57|14383.57|14503.57|14383.57|14499.48|14379.48|10
1624041660000|2021-06-18 18:41:00|14502.52|14382.52|14503.76|14383.76|14504.57|14384.57|14499.03|14379.03|10
1624041670000|2021-06-18 18:41:10|14505.71|14385.71|14521.4|14401.4|14521.4|14401.4|14505.71|14385.71|10
1624041680000|2021-06-18 18:41:20|14520.49|14400.49|14518.54|14398.54|14520.87|14400.87|14517.25|14397.25|10
1624041690000|2021-06-18 18:41:30|14518.5|14398.5|14523.89|14403.89|14524.39|14404.39|14518.5|14398.5|10
1624041700000|2021-06-18 18:41:40|14522.46|14402.46|14533.83|14413.83|14533.83|14413.83|14522.46|14402.46|10
1624041710000|2021-06-18 18:41:50|14532.59|14412.59|14538.33|14418.33|14538.76|14418.76|14532.59|14412.59|10
1624041720000|2021-06-18 18:42:00|14537.05|14417.05|14523.27|14403.27|14538.15|14418.15|14523.27|14403.27|10
1624041730000|2021-06-18 18:42:10|14522.4|14402.4|14514.58|14394.58|14522.4|14402.4|14513.87|14393.87|10
1624041740000|2021-06-18 18:42:20|14515.63|14395.63|14521.95|14401.95|14522.47|14402.47|14515.63|14395.63|10
1624041750000|2021-06-18 18:42:30|14522.48|14402.48|14526.08|14406.08|14526.08|14406.08|14522.48|14402.48|9
1624041760000|2021-06-18 18:42:40|14526.76|14406.76|14531.48|14411.48|14531.62|14411.62|14526.76|14406.76|10
1624041770000|2021-06-18 18:42:50|14532.49|14412.49|14535.66|14415.66|14535.75|14415.75|14532.49|14412.49|10
1624041780000|2021-06-18 18:43:00|14536.6|14416.6|14542.59|14422.59|14542.59|14422.59|14536.47|14416.47|10
1624041790000|2021-06-18 18:43:10|14542.67|14422.67|14549.91|14429.91|14549.91|14429.91|14542.67|14422.67|10
1624041800000|2021-06-18 18:43:20|14551.25|14431.25|14556.42|14436.42|14556.42|14436.42|14551.25|14431.25|10
1624041810000|2021-06-18 18:43:30|14556.51|14436.51|14564.63|14444.63|14564.63|14444.63|14556.51|14436.51|10
1624041820000|2021-06-18 18:43:40|14565.31|14445.31|14562.36|14442.36|14567.27|14447.27|14562.36|14442.36|10
1624041830000|2021-06-18 18:43:50|14562.39|14442.39|14558.67|14438.67|14562.85|14442.85|14558.67|14438.67|10
1624041840000|2021-06-18 18:44:00|14558.94|14438.94|14557.78|14437.78|14558.94|14438.94|14555.98|14435.98|10
1624041850000|2021-06-18 18:44:10|14559.15|14439.15|14564.91|14444.91|14564.91|14444.91|14559.15|14439.15|10
1624041860000|2021-06-18 18:44:20|14565.29|14445.29|14567.88|14447.88|14568.14|14448.14|14565.05|14445.05|10
1624041870000|2021-06-18 18:44:30|14568.99|14448.99|14578.31|14458.31|14578.7|14458.7|14568.99|14448.99|10
1624041880000|2021-06-18 18:44:40|14576.82|14456.82|14569.38|14449.38|14577.8|14457.8|14569.38|14449.38|10
1624041890000|2021-06-18 18:44:50|14568.89|14448.89|14561.25|14441.25|14568.89|14448.89|14559.95|14439.95|10
1624041900000|2021-06-18 18:45:00|14561.6|14441.6|14554.14|14434.14|14561.6|14441.6|14554.14|14434.14|10
1624041910000|2021-06-18 18:45:10|14554.12|14434.12|14543.58|14423.58|14554.12|14434.12|14543.58|14423.58|10
1624041920000|2021-06-18 18:45:20|14541.73|14421.73|14528.48|14408.48|14541.73|14421.73|14528.48|14408.48|10
1624041930000|2021-06-18 18:45:30|14528.26|14408.26|14522.42|14402.42|14528.26|14408.26|14521.36|14401.36|10
1624041940000|2021-06-18 18:45:40|14522.36|14402.36|14524.74|14404.74|14524.74|14404.74|14522.36|14402.36|10
1624041950000|2021-06-18 18:45:50|14525.94|14405.94|14533.92|14413.92|14533.92|14413.92|14525.94|14405.94|10
1624041960000|2021-06-18 18:46:00|14534.69|14414.69|14544.61|14424.61|14544.61|14424.61|14534.69|14414.69|10
1624041970000|2021-06-18 18:46:10|14546.05|14426.05|14549.66|14429.66|14549.66|14429.66|14544.7|14424.7|10
1624041980000|2021-06-18 18:46:20|14549.92|14429.92|14557.58|14437.58|14557.58|14437.58|14549.92|14429.92|10
1624041990000|2021-06-18 18:46:30|14557.41|14437.41|14575.7|14455.7|14575.7|14455.7|14557.41|14437.41|10
1624042000000|2021-06-18 18:46:40|14575.94|14455.94|14581.19|14461.19|14581.71|14461.71|14575.94|14455.94|10
1624042010000|2021-06-18 18:46:50|14581.47|14461.47|14584.04|14464.04|14584.04|14464.04|14580.75|14460.75|10
1624042020000|2021-06-18 18:47:00|14586.45|14466.45|14594.67|14474.67|14594.67|14474.67|14586.45|14466.45|10
1624042030000|2021-06-18 18:47:10|14594.85|14474.85|14592.88|14472.88|14595.28|14475.28|14592.39|14472.39|10
1624042040000|2021-06-18 18:47:20|14591.74|14471.74|14601.68|14481.68|14601.68|14481.68|14591.74|14471.74|10
1624042050000|2021-06-18 18:47:30|14601.17|14481.17|14606.77|14486.77|14606.77|14486.77|14601.17|14481.17|10
1624042060000|2021-06-18 18:47:40|14606.87|14486.87|14602.82|14482.82|14607.15|14487.15|14602.82|14482.82|10
1624042070000|2021-06-18 18:47:50|14601.54|14481.54|14594.12|14474.12|14601.54|14481.54|14594.12|14474.12|10
1624042080000|2021-06-18 18:48:00|14594.14|14474.14|14589.52|14469.52|14594.14|14474.14|14589.52|14469.52|10
1624042090000|2021-06-18 18:48:10|14590.21|14470.21|14589.89|14469.89|14590.21|14470.21|14588.53|14468.53|10
1624042100000|2021-06-18 18:48:20|14592.9|14472.9|14589.79|14469.79|14592.9|14472.9|14589.79|14469.79|10
1624042110000|2021-06-18 18:48:30|14591|14471|14586.05|14466.05|14591|14471|14586.05|14466.05|10
1624042120000|2021-06-18 18:48:40|14583.76|14463.76|14582.68|14462.68|14583.76|14463.76|14580.7|14460.7|10
1624042130000|2021-06-18 18:48:50|14581.76|14461.76|14587.62|14467.62|14588.09|14468.09|14581.76|14461.76|10
1624042140000|2021-06-18 18:49:00|14587.57|14467.57|14585.6|14465.6|14587.94|14467.94|14585.52|14465.52|10
1624042150000|2021-06-18 18:49:10|14584.89|14464.89|14580.23|14460.23|14584.89|14464.89|14580.23|14460.23|10
1624042160000|2021-06-18 18:49:20|14580.14|14460.14|14573.23|14453.23|14580.14|14460.14|14573.23|14453.23|10
1624042170000|2021-06-18 18:49:30|14572.63|14452.63|14569.04|14449.04|14572.63|14452.63|14569.04|14449.04|10
1624042180000|2021-06-18 18:49:40|14568.39|14448.39|14562.46|14442.46|14568.39|14448.39|14562.46|14442.46|10
1624042190000|2021-06-18 18:49:50|14561.63|14441.63|14555.22|14435.22|14561.63|14441.63|14555.22|14435.22|10
1624042200000|2021-06-18 18:50:00|14555.83|14435.83|14556.75|14436.75|14557.14|14437.14|14555.83|14435.83|10
1624042210000|2021-06-18 18:50:10|14557.18|14437.18|14560.4|14440.4|14560.4|14440.4|14556.41|14436.41|10
1624042220000|2021-06-18 18:50:20|14560.24|14440.24|14560.89|14440.89|14563.74|14443.74|14560.24|14440.24|10
1624042230000|2021-06-18 18:50:30|14561.23|14441.23|14561.94|14441.94|14565.4|14445.4|14561.19|14441.19|10
1624042240000|2021-06-18 18:50:40|14560.38|14440.38|14558.13|14438.13|14560.38|14440.38|14557.84|14437.84|10
1624042250000|2021-06-18 18:50:50|14558.31|14438.31|14558.19|14438.19|14558.73|14438.73|14557.4|14437.4|10
1624042260000|2021-06-18 18:51:00|14558.26|14438.26|14561.78|14441.78|14562.38|14442.38|14558.26|14438.26|9
1624042270000|2021-06-18 18:51:10|14561.99|14441.99|14564.86|14444.86|14564.86|14444.86|14560.87|14440.87|10
1624042280000|2021-06-18 18:51:20|14565.24|14445.24|14567.52|14447.52|14567.83|14447.83|14565.24|14445.24|10
1624042290000|2021-06-18 18:51:30|14566.87|14446.87|14561.66|14441.66|14567.71|14447.71|14561.47|14441.47|10
1624042300000|2021-06-18 18:51:40|14561.42|14441.42|14557.16|14437.16|14561.42|14441.42|14557.16|14437.16|10
1624042310000|2021-06-18 18:51:50|14555.93|14435.93|14556.69|14436.69|14556.69|14436.69|14554.29|14434.29|9
1624042320000|2021-06-18 18:52:00|14557.16|14437.16|14561.28|14441.28|14561.32|14441.32|14557.16|14437.16|10
1624042330000|2021-06-18 18:52:10|14560.35|14440.35|14551.22|14431.22|14560.35|14440.35|14551.22|14431.22|10
1624042340000|2021-06-18 18:52:20|14553.66|14433.66|14532.92|14412.92|14553.66|14433.66|14532.92|14412.92|10
1624042350000|2021-06-18 18:52:30|14530.83|14410.83|14526.19|14406.19|14530.83|14410.83|14526|14406|10
1624042360000|2021-06-18 18:52:40|14524.98|14404.98|14526.96|14406.96|14527.26|14407.26|14524.5|14404.5|10
1624042370000|2021-06-18 18:52:50|14527.37|14407.37|14521.33|14401.33|14527.37|14407.37|14521.33|14401.33|10
1624042380000|2021-06-18 18:53:00|14519.76|14399.76|14515.74|14395.74|14519.76|14399.76|14515.02|14395.02|10
1624042390000|2021-06-18 18:53:10|14517.79|14397.79|14521.62|14401.62|14521.62|14401.62|14517.79|14397.79|10
1624042400000|2021-06-18 18:53:20|14521.84|14401.84|14516.29|14396.29|14521.84|14401.84|14516.29|14396.29|10
1624042410000|2021-06-18 18:53:30|14515.46|14395.46|14507.2|14387.2|14515.46|14395.46|14507.2|14387.2|10
1624042420000|2021-06-18 18:53:40|14505.18|14385.18|14497.12|14377.12|14505.18|14385.18|14497.12|14377.12|10
1624042430000|2021-06-18 18:53:50|14494.45|14374.45|14474.34|14354.34|14494.45|14374.45|14474.34|14354.34|10
1624042440000|2021-06-18 18:54:00|14470.27|14350.27|14455.98|14335.98|14470.27|14350.27|14455.55|14335.55|10
1624042450000|2021-06-18 18:54:10|14456.42|14336.42|14444.84|14324.84|14456.42|14336.42|14444.84|14324.84|10
1624042460000|2021-06-18 18:54:20|14445.48|14325.48|14445.97|14325.97|14445.97|14325.97|14438.32|14318.32|10
1624042470000|2021-06-18 18:54:30|14448.91|14328.91|14457.45|14337.45|14457.8|14337.8|14448.91|14328.91|9
1624042480000|2021-06-18 18:54:40|14458.41|14338.41|14468.7|14348.7|14468.7|14348.7|14458.41|14338.41|10
1624042490000|2021-06-18 18:54:50|14468.76|14348.76|14465.06|14345.06|14469.39|14349.39|14465.06|14345.06|10
1624042500000|2021-06-18 18:55:00|14466.22|14346.22|14456.41|14336.41|14466.57|14346.57|14455.28|14335.28|10
1624042510000|2021-06-18 18:55:10|14456.8|14336.8|14463.33|14343.33|14463.33|14343.33|14455.22|14335.22|10
1624042520000|2021-06-18 18:55:20|14464.28|14344.28|14470.16|14350.16|14470.16|14350.16|14464.28|14344.28|10
1624042530000|2021-06-18 18:55:30|14470.85|14350.85|14476.05|14356.05|14477.55|14357.55|14470.85|14350.85|10
1624042540000|2021-06-18 18:55:40|14475.62|14355.62|14473.1|14353.1|14478.24|14358.24|14473.1|14353.1|10
1624042550000|2021-06-18 18:55:50|14471.85|14351.85|14462.91|14342.91|14471.85|14351.85|14462.2|14342.2|10
1624042560000|2021-06-18 18:56:00|14462.63|14342.63|14459.04|14339.04|14462.63|14342.63|14458.49|14338.49|10
1624042570000|2021-06-18 18:56:10|14457.84|14337.84|14456.73|14336.73|14457.84|14337.84|14456.32|14336.32|10
1624042580000|2021-06-18 18:56:20|14457.69|14337.69|14461.02|14341.02|14461.02|14341.02|14457.69|14337.69|9
1624042590000|2021-06-18 18:56:30|14460.64|14340.64|14461.62|14341.62|14461.62|14341.62|14460.15|14340.15|10
1624042600000|2021-06-18 18:56:40|14461.56|14341.56|14461.4|14341.4|14461.98|14341.98|14460.86|14340.86|10
1624042610000|2021-06-18 18:56:50|14461.69|14341.69|14463.29|14343.29|14463.83|14343.83|14461.69|14341.69|9
1624042620000|2021-06-18 18:57:00|14463.4|14343.4|14462.42|14342.42|14463.89|14343.89|14461.93|14341.93|10
1624042630000|2021-06-18 18:57:10|14461.81|14341.81|14457.3|14337.3|14461.94|14341.94|14457.3|14337.3|10
1624042640000|2021-06-18 18:57:20|14456.89|14336.89|14451.6|14331.6|14456.89|14336.89|14451.6|14331.6|10
1624042650000|2021-06-18 18:57:30|14451.31|14331.31|14447.91|14327.91|14451.31|14331.31|14447.91|14327.91|10
1624042660000|2021-06-18 18:57:40|14448.05|14328.05|14449.66|14329.66|14449.81|14329.81|14447.28|14327.28|9
1624042670000|2021-06-18 18:57:50|14448.85|14328.85|14459.27|14339.27|14459.27|14339.27|14448.85|14328.85|10
1624042680000|2021-06-18 18:58:00|14459.28|14339.28|14462.25|14342.25|14462.33|14342.33|14458.96|14338.96|10
1624042690000|2021-06-18 18:58:10|14462.34|14342.34|14466.67|14346.67|14466.67|14346.67|14462.34|14342.34|10
1624042700000|2021-06-18 18:58:20|14468.65|14348.65|14480.14|14360.14|14480.14|14360.14|14468.65|14348.65|10
1624042710000|2021-06-18 18:58:30|14480.24|14360.24|14482.89|14362.89|14482.89|14362.89|14479.76|14359.76|10
1624042720000|2021-06-18 18:58:40|14483.08|14363.08|14481.69|14361.69|14486.56|14366.56|14481.69|14361.69|10
1624042730000|2021-06-18 18:58:50|14480.69|14360.69|14467.05|14347.05|14480.69|14360.69|14466.97|14346.97|10
1624042740000|2021-06-18 18:59:00|14467.31|14347.31|14469.85|14349.85|14470.41|14350.41|14467.31|14347.31|9
1624042750000|2021-06-18 18:59:10|14470.93|14350.93|14475.64|14355.64|14475.94|14355.94|14470.26|14350.26|10
1624042760000|2021-06-18 18:59:20|14475.86|14355.86|14478.48|14358.48|14478.53|14358.53|14475.73|14355.73|10
1624042770000|2021-06-18 18:59:30|14478.67|14358.67|14481.56|14361.56|14481.56|14361.56|14478.67|14358.67|10
1624042780000|2021-06-18 18:59:40|14481.14|14361.14|14483.97|14363.97|14484.32|14364.32|14480.15|14360.15|10
1624042790000|2021-06-18 18:59:50|14483.84|14363.84|14487.93|14367.93|14489.03|14369.03|14483.42|14363.42|10
1624042800000|2021-06-18 19:00:00|14488.15|14368.15|14478.36|14358.36|14488.15|14368.15|14478.36|14358.36|10
1624042810000|2021-06-18 19:00:10|14479.42|14359.42|14490.56|14370.56|14490.56|14370.56|14479.03|14359.03|10
1624042820000|2021-06-18 19:00:20|14491.42|14371.42|14503.63|14383.63|14505.08|14385.08|14491.42|14371.42|10
1624042830000|2021-06-18 19:00:30|14503.88|14383.88|14522.93|14402.93|14522.93|14402.93|14503.88|14383.88|10
1624042840000|2021-06-18 19:00:40|14523.61|14403.61|14521.12|14401.12|14524.56|14404.56|14521.12|14401.12|10
1624042850000|2021-06-18 19:00:50|14521.6|14401.6|14515.29|14395.29|14521.6|14401.6|14515.29|14395.29|10
1624042860000|2021-06-18 19:01:00|14514.91|14394.91|14512.66|14392.66|14514.91|14394.91|14510.74|14390.74|10
1624042870000|2021-06-18 19:01:10|14512.34|14392.34|14518.44|14398.44|14518.44|14398.44|14512.34|14392.34|10
1624042880000|2021-06-18 19:01:20|14519.4|14399.4|14524.46|14404.46|14524.46|14404.46|14519.4|14399.4|10
1624042890000|2021-06-18 19:01:30|14524.29|14404.29|14524.78|14404.78|14526.74|14406.74|14524.29|14404.29|10
1624042900000|2021-06-18 19:01:40|14525.05|14405.05|14527.68|14407.68|14527.68|14407.68|14525.05|14405.05|10
1624042910000|2021-06-18 19:01:50|14528.45|14408.45|14529.83|14409.83|14529.89|14409.89|14528.05|14408.05|10
1624042920000|2021-06-18 19:02:00|14529.76|14409.76|14531.17|14411.17|14531.17|14411.17|14528.76|14408.76|10
1624042930000|2021-06-18 19:02:10|14530.86|14410.86|14533.63|14413.63|14533.68|14413.68|14530.86|14410.86|10
1624042940000|2021-06-18 19:02:20|14534.82|14414.82|14540.67|14420.67|14540.67|14420.67|14534.82|14414.82|10
1624042950000|2021-06-18 19:02:30|14541.33|14421.33|14546.02|14426.02|14546.57|14426.57|14541.33|14421.33|10
1624042960000|2021-06-18 19:02:40|14545.07|14425.07|14549.04|14429.04|14549.04|14429.04|14545.07|14425.07|9
1624042970000|2021-06-18 19:02:50|14549.99|14429.99|14554.37|14434.37|14554.42|14434.42|14549.99|14429.99|10
1624042980000|2021-06-18 19:03:00|14555.96|14435.96|14551.21|14431.21|14556.86|14436.86|14551.21|14431.21|10
1624042990000|2021-06-18 19:03:10|14550.09|14430.09|14549.56|14429.56|14550.34|14430.34|14548.78|14428.78|10
1624043000000|2021-06-18 19:03:20|14548.8|14428.8|14556.47|14436.47|14556.47|14436.47|14548.8|14428.8|10
1624043010000|2021-06-18 19:03:30|14556.23|14436.23|14561.69|14441.69|14561.69|14441.69|14556.23|14436.23|10
1624043020000|2021-06-18 19:03:40|14562.16|14442.16|14568.05|14448.05|14568.05|14448.05|14562.16|14442.16|10
1624043030000|2021-06-18 19:03:50|14568.5|14448.5|14564.37|14444.37|14569.48|14449.48|14564.37|14444.37|10
1624043040000|2021-06-18 19:04:00|14563.6|14443.6|14561.36|14441.36|14563.96|14443.96|14560.57|14440.57|10
1624043050000|2021-06-18 19:04:10|14560.24|14440.24|14562.8|14442.8|14562.8|14442.8|14560.24|14440.24|10
1624043060000|2021-06-18 19:04:20|14562.27|14442.27|14562.32|14442.32|14563.17|14443.17|14561.61|14441.61|10
1624043070000|2021-06-18 19:04:30|14562.56|14442.56|14561.65|14441.65|14564.78|14444.78|14561.46|14441.46|10
1624043080000|2021-06-18 19:04:40|14561.43|14441.43|14559.83|14439.83|14561.43|14441.43|14559.79|14439.79|10
1624043090000|2021-06-18 19:04:50|14559.13|14439.13|14556.19|14436.19|14559.59|14439.59|14556.19|14436.19|10
1624043100000|2021-06-18 19:05:00|14555.96|14435.96|14554.53|14434.53|14556.32|14436.32|14553.98|14433.98|10
1624043110000|2021-06-18 19:05:10|14553.97|14433.97|14551.93|14431.93|14553.99|14433.99|14551.93|14431.93|10
1624043120000|2021-06-18 19:05:20|14551.69|14431.69|14541.95|14421.95|14551.69|14431.69|14541.95|14421.95|9
1624043130000|2021-06-18 19:05:30|14541.28|14421.28|14544.4|14424.4|14545.53|14425.53|14541.14|14421.14|10
1624043140000|2021-06-18 19:05:40|14545.8|14425.8|14549.11|14429.11|14549.11|14429.11|14545.8|14425.8|10
1624043150000|2021-06-18 19:05:50|14549.15|14429.15|14553.5|14433.5|14553.5|14433.5|14549.15|14429.15|10
1624043160000|2021-06-18 19:06:00|14553.53|14433.53|14558.95|14438.95|14558.95|14438.95|14553.53|14433.53|10
1624043170000|2021-06-18 19:06:10|14558.88|14438.88|14559.33|14439.33|14559.66|14439.66|14558.44|14438.44|10
1624043180000|2021-06-18 19:06:20|14559.38|14439.38|14563.49|14443.49|14563.49|14443.49|14559.38|14439.38|10
1624043190000|2021-06-18 19:06:30|14563.75|14443.75|14569.88|14449.88|14570.53|14450.53|14563.75|14443.75|10
1624043200000|2021-06-18 19:06:40|14569.93|14449.93|14574.28|14454.28|14574.42|14454.42|14569.93|14449.93|10
1624043210000|2021-06-18 19:06:50|14575.2|14455.2|14570.82|14450.82|14575.2|14455.2|14570.82|14450.82|10
1624043220000|2021-06-18 19:07:00|14570.89|14450.89|14568.66|14448.66|14570.89|14450.89|14568.66|14448.66|10
1624043230000|2021-06-18 19:07:10|14569.03|14449.03|14564.56|14444.56|14569.03|14449.03|14564.56|14444.56|10
1624043240000|2021-06-18 19:07:20|14564.83|14444.83|14563.29|14443.29|14564.83|14444.83|14562.28|14442.28|10
1624043250000|2021-06-18 19:07:30|14563.23|14443.23|14560.02|14440.02|14563.23|14443.23|14560.02|14440.02|10
1624043260000|2021-06-18 19:07:40|14559.96|14439.96|14558.51|14438.51|14560.06|14440.06|14558.19|14438.19|9
1624043270000|2021-06-18 19:07:50|14558.65|14438.65|14559.08|14439.08|14559.18|14439.18|14558.1|14438.1|10
1624043280000|2021-06-18 19:08:00|14558.72|14438.72|14558.86|14438.86|14558.88|14438.88|14558.44|14438.44|10
1624043290000|2021-06-18 19:08:10|14559.55|14439.55|14557.71|14437.71|14559.92|14439.92|14557.71|14437.71|9
1624043300000|2021-06-18 19:08:20|14557.49|14437.49|14551.12|14431.12|14557.49|14437.49|14551.12|14431.12|10
1624043310000|2021-06-18 19:08:30|14550.62|14430.62|14542.5|14422.5|14550.62|14430.62|14542.5|14422.5|10
1624043320000|2021-06-18 19:08:40|14539.55|14419.55|14535.59|14415.59|14539.55|14419.55|14534.9|14414.9|10
1624043330000|2021-06-18 19:08:50|14536.24|14416.24|14540.1|14420.1|14540.84|14420.84|14536.22|14416.22|10
1624043340000|2021-06-18 19:09:00|14540.64|14420.64|14536.03|14416.03|14540.71|14420.71|14536.03|14416.03|10
1624043350000|2021-06-18 19:09:10|14537.08|14417.08|14538.8|14418.8|14539.75|14419.75|14537.08|14417.08|10
1624043360000|2021-06-18 19:09:20|14538.92|14418.92|14540.47|14420.47|14540.47|14420.47|14538.37|14418.37|9
1624043370000|2021-06-18 19:09:30|14540.71|14420.71|14537.04|14417.04|14540.71|14420.71|14537.04|14417.04|10
1624043380000|2021-06-18 19:09:40|14536.86|14416.86|14535.93|14415.93|14537.08|14417.08|14535.93|14415.93|10
1624043390000|2021-06-18 19:09:50|14535.8|14415.8|14536.55|14416.55|14536.55|14416.55|14534.71|14414.71|10
1624043400000|2021-06-18 19:10:00|14537.51|14417.51|14537.16|14417.16|14537.95|14417.95|14536.93|14416.93|10
1624043410000|2021-06-18 19:10:10|14536.94|14416.94|14545.53|14425.53|14545.53|14425.53|14536.94|14416.94|10
1624043420000|2021-06-18 19:10:20|14546.59|14426.59|14549.02|14429.02|14551.19|14431.19|14546.59|14426.59|10
1624043430000|2021-06-18 19:10:30|14548.02|14428.02|14544.53|14424.53|14548.02|14428.02|14544.32|14424.32|10
1624043440000|2021-06-18 19:10:40|14543.79|14423.79|14539.28|14419.28|14543.79|14423.79|14539.28|14419.28|9
1624043450000|2021-06-18 19:10:50|14538.68|14418.68|14536.93|14416.93|14538.68|14418.68|14536.64|14416.64|10
1624043460000|2021-06-18 19:11:00|14536.12|14416.12|14532.17|14412.17|14536.12|14416.12|14532.17|14412.17|10
1624043470000|2021-06-18 19:11:10|14531.87|14411.87|14531.57|14411.57|14532.98|14412.98|14531.33|14411.33|10
1624043480000|2021-06-18 19:11:20|14531.91|14411.91|14528.19|14408.19|14531.91|14411.91|14528.19|14408.19|10
1624043490000|2021-06-18 19:11:30|14527.76|14407.76|14519.45|14399.45|14527.76|14407.76|14519.45|14399.45|10
1624043500000|2021-06-18 19:11:40|14519.34|14399.34|14501.02|14381.02|14519.34|14399.34|14501.02|14381.02|10
1624043510000|2021-06-18 19:11:50|14501|14381|14497.31|14377.31|14501.13|14381.13|14497.31|14377.31|10
1624043520000|2021-06-18 19:12:00|14496.66|14376.66|14498.57|14378.57|14499.17|14379.17|14496.63|14376.63|10
1624043530000|2021-06-18 19:12:10|14498.49|14378.49|14496.82|14376.82|14499.72|14379.72|14496.82|14376.82|8
1624043540000|2021-06-18 19:12:20|14496.14|14376.14|14493.8|14373.8|14496.14|14376.14|14493.16|14373.16|10
1624043550000|2021-06-18 19:12:30|14493.91|14373.91|14488.63|14368.63|14493.91|14373.91|14488.63|14368.63|10
1624043560000|2021-06-18 19:12:40|14487.85|14367.85|14475.83|14355.83|14487.85|14367.85|14475.83|14355.83|10
1624043570000|2021-06-18 19:12:50|14477.02|14357.02|14471.03|14351.03|14477.67|14357.67|14470.91|14350.91|9
1624043580000|2021-06-18 19:13:00|14471.28|14351.28|14475.1|14355.1|14475.1|14355.1|14470.62|14350.62|10
1624043590000|2021-06-18 19:13:10|14478.71|14358.71|14505.7|14385.7|14505.7|14385.7|14478.71|14358.71|10
1624043600000|2021-06-18 19:13:20|14506.69|14386.69|14508.24|14388.24|14509.92|14389.92|14506.11|14386.11|10
1624043610000|2021-06-18 19:13:30|14508.3|14388.3|14506.65|14386.65|14508.3|14388.3|14506.6|14386.6|10
1624043620000|2021-06-18 19:13:40|14506.28|14386.28|14501.46|14381.46|14506.46|14386.46|14501.46|14381.46|10
1624043630000|2021-06-18 19:13:50|14500.49|14380.49|14491.43|14371.43|14500.49|14380.49|14490.23|14370.23|10
1624043640000|2021-06-18 19:14:00|14491.24|14371.24|14483.04|14363.04|14491.24|14371.24|14482.55|14362.55|10
1624043650000|2021-06-18 19:14:10|14483.38|14363.38|14481.86|14361.86|14483.38|14363.38|14481.23|14361.23|10
1624043660000|2021-06-18 19:14:20|14481.73|14361.73|14480.69|14360.69|14481.79|14361.79|14480.55|14360.55|10
1624043670000|2021-06-18 19:14:30|14480.82|14360.82|14484.53|14364.53|14484.53|14364.53|14480.82|14360.82|10
1624043680000|2021-06-18 19:14:40|14484.67|14364.67|14490.43|14370.43|14490.43|14370.43|14484.67|14364.67|10
1624043690000|2021-06-18 19:14:50|14490.24|14370.24|14496.75|14376.75|14496.92|14376.92|14490.24|14370.24|10
1624043700000|2021-06-18 19:15:00|14498.01|14378.01|14505.92|14385.92|14505.92|14385.92|14498.01|14378.01|10
1624043710000|2021-06-18 19:15:10|14506.99|14386.99|14521.59|14401.59|14521.59|14401.59|14506.99|14386.99|10
1624043720000|2021-06-18 19:15:20|14521.31|14401.31|14528.09|14408.09|14528.09|14408.09|14521.31|14401.31|10
1624043730000|2021-06-18 19:15:30|14527.84|14407.84|14538.13|14418.13|14538.13|14418.13|14527.29|14407.29|10
1624043740000|2021-06-18 19:15:40|14540.08|14420.08|14542.18|14422.18|14542.31|14422.31|14540.08|14420.08|10
1624043750000|2021-06-18 19:15:50|14542.49|14422.49|14543.05|14423.05|14543.05|14423.05|14540.4|14420.4|10
1624043760000|2021-06-18 19:16:00|14542.93|14422.93|14565.79|14445.79|14565.79|14445.79|14542.37|14422.37|10
1624043770000|2021-06-18 19:16:10|14565.91|14445.91|14567|14447|14567.21|14447.21|14565.48|14445.48|10
1624043780000|2021-06-18 19:16:20|14568.79|14448.79|14576.34|14456.34|14576.34|14456.34|14568.21|14448.21|10
1624043790000|2021-06-18 19:16:30|14577.15|14457.15|14583.77|14463.77|14583.77|14463.77|14577.15|14457.15|10
1624043800000|2021-06-18 19:16:40|14585.87|14465.87|14587.97|14467.97|14588.26|14468.26|14585.87|14465.87|10
1624043810000|2021-06-18 19:16:50|14588.06|14468.06|14587.57|14467.57|14590.51|14470.51|14586.95|14466.95|10
1624043820000|2021-06-18 19:17:00|14588.23|14468.23|14593.24|14473.24|14593.24|14473.24|14588.23|14468.23|10
1624043830000|2021-06-18 19:17:10|14594.41|14474.41|14594.1|14474.1|14597.09|14477.09|14594.1|14474.1|10
1624043840000|2021-06-18 19:17:20|14594.16|14474.16|14587.63|14467.63|14594.8|14474.8|14587.63|14467.63|10
1624043850000|2021-06-18 19:17:30|14588.14|14468.14|14582.9|14462.9|14588.14|14468.14|14582.9|14462.9|10
1624043860000|2021-06-18 19:17:40|14582.08|14462.08|14582.84|14462.84|14584.8|14464.8|14582.08|14462.08|10
1624043870000|2021-06-18 19:17:50|14582.41|14462.41|14587.79|14467.79|14587.79|14467.79|14572.38|14452.38|10
1624043880000|2021-06-18 19:18:00|14587.36|14467.36|14589.1|14469.1|14589.27|14469.27|14585.73|14465.73|10
1624043890000|2021-06-18 19:18:10|14589.72|14469.72|14576.65|14456.65|14589.72|14469.72|14576.65|14456.65|10
1624043900000|2021-06-18 19:18:20|14576.4|14456.4|14568.79|14448.79|14576.4|14456.4|14568.79|14448.79|10
1624043910000|2021-06-18 19:18:30|14567.53|14447.53|14565.5|14445.5|14567.53|14447.53|14565.5|14445.5|10
1624043920000|2021-06-18 19:18:40|14565.41|14445.41|14566.91|14446.91|14567.94|14447.94|14565.41|14445.41|10
1624043930000|2021-06-18 19:18:50|14567.16|14447.16|14567.93|14447.93|14568.28|14448.28|14567.16|14447.16|10
1624043940000|2021-06-18 19:19:00|14567.36|14447.36|14566.22|14446.22|14568.26|14448.26|14565.85|14445.85|10
1624043950000|2021-06-18 19:19:10|14566.82|14446.82|14563|14443|14567.79|14447.79|14563|14443|10
1624043960000|2021-06-18 19:19:20|14562.75|14442.75|14559.35|14439.35|14563.65|14443.65|14558.93|14438.93|10
1624043970000|2021-06-18 19:19:30|14559.01|14439.01|14558.37|14438.37|14559.01|14439.01|14556.64|14436.64|10
1624043980000|2021-06-18 19:19:40|14558.27|14438.27|14559.35|14439.35|14559.35|14439.35|14557.79|14437.79|9
1624043990000|2021-06-18 19:19:50|14559.52|14439.52|14561.6|14441.6|14562.01|14442.01|14559.52|14439.52|10
1624044000000|2021-06-18 19:20:00|14562.18|14442.18|14562.79|14442.79|14562.79|14442.79|14562.05|14442.05|10
1624044010000|2021-06-18 19:20:10|14562.92|14442.92|14562.01|14442.01|14562.92|14442.92|14561.12|14441.12|10
1624044020000|2021-06-18 19:20:20|14562.18|14442.18|14563.58|14443.58|14565.37|14445.37|14562.18|14442.18|10
1624044030000|2021-06-18 19:20:30|14562.96|14442.96|14560.75|14440.75|14562.96|14442.96|14560.63|14440.63|10
1624044040000|2021-06-18 19:20:40|14561.16|14441.16|14560.77|14440.77|14561.16|14441.16|14559.98|14439.98|10
1624044050000|2021-06-18 19:20:50|14560.65|14440.65|14563.57|14443.57|14563.61|14443.61|14560.65|14440.65|10
1624044060000|2021-06-18 19:21:00|14563.83|14443.83|14563.75|14443.75|14564.96|14444.96|14563.75|14443.75|10
1624044070000|2021-06-18 19:21:10|14562.89|14442.89|14550.37|14430.37|14562.89|14442.89|14550.37|14430.37|10
1624044080000|2021-06-18 19:21:20|14549.66|14429.66|14543.01|14423.01|14549.66|14429.66|14542.92|14422.92|9
1624044090000|2021-06-18 19:21:30|14542.56|14422.56|14534.78|14414.78|14542.6|14422.6|14534.78|14414.78|10
1624044100000|2021-06-18 19:21:40|14533.98|14413.98|14529.83|14409.83|14533.98|14413.98|14529.83|14409.83|10
1624044110000|2021-06-18 19:21:50|14529.95|14409.95|14524.35|14404.35|14529.95|14409.95|14524.35|14404.35|10
1624044120000|2021-06-18 19:22:00|14523.23|14403.23|14523.14|14403.14|14524.89|14404.89|14522.31|14402.31|10
1624044130000|2021-06-18 19:22:10|14522.15|14402.15|14519.69|14399.69|14522.27|14402.27|14519.69|14399.69|10
1624044140000|2021-06-18 19:22:20|14519.52|14399.52|14520.74|14400.74|14520.74|14400.74|14519.52|14399.52|10
1624044150000|2021-06-18 19:22:30|14521.41|14401.41|14525.28|14405.28|14525.28|14405.28|14521.41|14401.41|10
1624044160000|2021-06-18 19:22:40|14525.38|14405.38|14522.16|14402.16|14526.72|14406.72|14522.16|14402.16|10
1624044170000|2021-06-18 19:22:50|14521.46|14401.46|14518.67|14398.67|14522.11|14402.11|14518.67|14398.67|10
1624044180000|2021-06-18 19:23:00|14518.61|14398.61|14523.9|14403.9|14523.9|14403.9|14518.16|14398.16|10
1624044190000|2021-06-18 19:23:10|14523.61|14403.61|14530.7|14410.7|14530.7|14410.7|14523.61|14403.61|10
1624044200000|2021-06-18 19:23:20|14531.58|14411.58|14536.74|14416.74|14536.74|14416.74|14531.58|14411.58|10
1624044210000|2021-06-18 19:23:30|14536.77|14416.77|14535.59|14415.59|14537.29|14417.29|14535.27|14415.27|10
1624044220000|2021-06-18 19:23:40|14536.09|14416.09|14540.78|14420.78|14541.69|14421.69|14536.09|14416.09|10
1624044230000|2021-06-18 19:23:50|14540.51|14420.51|14539.43|14419.43|14541.33|14421.33|14539.43|14419.43|9
1624044240000|2021-06-18 19:24:00|14539.95|14419.95|14540.23|14420.23|14541.05|14421.05|14538.9|14418.9|10
1624044250000|2021-06-18 19:24:10|14540.17|14420.17|14540.03|14420.03|14541.88|14421.88|14540.03|14420.03|9
1624044260000|2021-06-18 19:24:20|14539.49|14419.49|14534.82|14414.82|14539.49|14419.49|14534.48|14414.48|10
1624044270000|2021-06-18 19:24:30|14534.23|14414.23|14536.45|14416.45|14536.81|14416.81|14534.17|14414.17|10
1624044280000|2021-06-18 19:24:40|14537.22|14417.22|14539.55|14419.55|14540.25|14420.25|14537.22|14417.22|10
1624044290000|2021-06-18 19:24:50|14539.51|14419.51|14536.75|14416.75|14540.55|14420.55|14536.74|14416.74|10
1624044300000|2021-06-18 19:25:00|14536.07|14416.07|14523.21|14403.21|14536.07|14416.07|14523.21|14403.21|10
1624044310000|2021-06-18 19:25:10|14524.18|14404.18|14523.67|14403.67|14524.45|14404.45|14523.26|14403.26|10
1624044320000|2021-06-18 19:25:20|14522.81|14402.81|14527.09|14407.09|14527.09|14407.09|14520.52|14400.52|10
1624044330000|2021-06-18 19:25:30|14528.43|14408.43|14529.13|14409.13|14530.31|14410.31|14528.43|14408.43|9
1624044340000|2021-06-18 19:25:40|14530.63|14410.63|14534.9|14414.9|14534.9|14414.9|14530.63|14410.63|10
1624044350000|2021-06-18 19:25:50|14535.05|14415.05|14533.07|14413.07|14535.53|14415.53|14532.8|14412.8|10
1624044360000|2021-06-18 19:26:00|14532.7|14412.7|14537.97|14417.97|14537.97|14417.97|14532.4|14412.4|9
1624044370000|2021-06-18 19:26:10|14539.27|14419.27|14541.96|14421.96|14541.96|14421.96|14539.27|14419.27|10
1624044380000|2021-06-18 19:26:20|14543.27|14423.27|14546.17|14426.17|14546.17|14426.17|14541.87|14421.87|10
1624044390000|2021-06-18 19:26:30|14546.02|14426.02|14544.24|14424.24|14546.23|14426.23|14544.24|14424.24|10
1624044400000|2021-06-18 19:26:40|14543.99|14423.99|14544.65|14424.65|14544.65|14424.65|14543.73|14423.73|10
1624044410000|2021-06-18 19:26:50|14544.99|14424.99|14547.65|14427.65|14547.65|14427.65|14544.99|14424.99|10
1624044420000|2021-06-18 19:27:00|14548.47|14428.47|14551.16|14431.16|14552.85|14432.85|14548.47|14428.47|10
1624044430000|2021-06-18 19:27:10|14550.79|14430.79|14549.84|14429.84|14551.83|14431.83|14549.84|14429.84|10
1624044440000|2021-06-18 19:27:20|14548.7|14428.7|14555.03|14435.03|14555.03|14435.03|14548.7|14428.7|10
1624044450000|2021-06-18 19:27:30|14554.82|14434.82|14559.29|14439.29|14559.29|14439.29|14554.82|14434.82|10
1624044460000|2021-06-18 19:27:40|14559.8|14439.8|14565.32|14445.32|14565.51|14445.51|14559.8|14439.8|10
1624044470000|2021-06-18 19:27:50|14565.33|14445.33|14566.28|14446.28|14567.32|14447.32|14565.33|14445.33|10
1624044480000|2021-06-18 19:28:00|14566.31|14446.31|14564.31|14444.31|14566.56|14446.56|14564.31|14444.31|10
1624044490000|2021-06-18 19:28:10|14564.17|14444.17|14561.65|14441.65|14564.91|14444.91|14561.65|14441.65|10
1624044500000|2021-06-18 19:28:20|14562.33|14442.33|14562.68|14442.68|14563.62|14443.62|14561.79|14441.79|10
1624044510000|2021-06-18 19:28:30|14563.78|14443.78|14566.02|14446.02|14566.57|14446.57|14563.78|14443.78|10
1624044520000|2021-06-18 19:28:40|14566.31|14446.31|14567.69|14447.69|14568.02|14448.02|14566.31|14446.31|9
1624044530000|2021-06-18 19:28:50|14567.54|14447.54|14570.65|14450.65|14570.65|14450.65|14567.54|14447.54|10
1624044540000|2021-06-18 19:29:00|14571.15|14451.15|14572|14452|14572.33|14452.33|14571.15|14451.15|10
1624044550000|2021-06-18 19:29:10|14572.63|14452.63|14578.2|14458.2|14578.2|14458.2|14572.63|14452.63|10
1624044560000|2021-06-18 19:29:20|14578.91|14458.91|14582.1|14462.1|14582.1|14462.1|14578.91|14458.91|10
1624044570000|2021-06-18 19:29:30|14582.88|14462.88|14576.93|14456.93|14582.88|14462.88|14576.93|14456.93|10
1624044580000|2021-06-18 19:29:40|14577.1|14457.1|14572.74|14452.74|14577.1|14457.1|14572.74|14452.74|10
1624044590000|2021-06-18 19:29:50|14572.02|14452.02|14573.19|14453.19|14573.19|14453.19|14571.81|14451.81|10
1624044600000|2021-06-18 19:30:00|14572.06|14452.06|14568.27|14448.27|14572.35|14452.35|14567.39|14447.39|10
1624044610000|2021-06-18 19:30:10|14568.37|14448.37|14561.04|14441.04|14568.37|14448.37|14561.04|14441.04|10
1624044620000|2021-06-18 19:30:20|14560.67|14440.67|14556.32|14436.32|14560.85|14440.85|14556.32|14436.32|10
1624044630000|2021-06-18 19:30:30|14554.94|14434.94|14552.81|14432.81|14554.94|14434.94|14552.37|14432.37|10
1624044640000|2021-06-18 19:30:40|14552.96|14432.96|14555.76|14435.76|14555.76|14435.76|14552.96|14432.96|10
1624044650000|2021-06-18 19:30:50|14556.1|14436.1|14561.34|14441.34|14561.34|14441.34|14556.1|14436.1|10
1624044660000|2021-06-18 19:31:00|14562.08|14442.08|14573.42|14453.42|14573.42|14453.42|14560.63|14440.63|10
1624044670000|2021-06-18 19:31:10|14574.56|14454.56|14576.3|14456.3|14576.3|14456.3|14573.49|14453.49|10
1624044680000|2021-06-18 19:31:20|14577.45|14457.45|14576.26|14456.26|14577.9|14457.9|14576.23|14456.23|9
1624044690000|2021-06-18 19:31:30|14575.3|14455.3|14578.5|14458.5|14578.5|14458.5|14574.41|14454.41|10
1624044700000|2021-06-18 19:31:40|14578.7|14458.7|14579.65|14459.65|14580.44|14460.44|14578.7|14458.7|10
1624044710000|2021-06-18 19:31:50|14578.71|14458.71|14579.14|14459.14|14579.14|14459.14|14575.88|14455.88|10
1624044720000|2021-06-18 19:32:00|14579.24|14459.24|14582.87|14462.87|14582.91|14462.91|14579.03|14459.03|10
1624044730000|2021-06-18 19:32:10|14582.93|14462.93|14587.76|14467.76|14588.17|14468.17|14582.93|14462.93|10
1624044740000|2021-06-18 19:32:20|14585.04|14465.04|14582.94|14462.94|14585.26|14465.26|14582.94|14462.94|10
1624044750000|2021-06-18 19:32:30|14582.35|14462.35|14579.72|14459.72|14582.44|14462.44|14579.72|14459.72|10
1624044760000|2021-06-18 19:32:40|14580.48|14460.48|14575.23|14455.23|14580.48|14460.48|14575.23|14455.23|10
1624044770000|2021-06-18 19:32:50|14574.25|14454.25|14575.09|14455.09|14575.09|14455.09|14573.91|14453.91|10
1624044780000|2021-06-18 19:33:00|14574.84|14454.84|14567.87|14447.87|14574.84|14454.84|14567.87|14447.87|10
1624044790000|2021-06-18 19:33:10|14567.16|14447.16|14564.57|14444.57|14567.16|14447.16|14563.38|14443.38|10
1624044800000|2021-06-18 19:33:20|14566.04|14446.04|14566.84|14446.84|14566.98|14446.98|14565.49|14445.49|10
1624044810000|2021-06-18 19:33:30|14567.16|14447.16|14571.12|14451.12|14571.12|14451.12|14567.16|14447.16|10
1624044820000|2021-06-18 19:33:40|14571.76|14451.76|14571.63|14451.63|14572.55|14452.55|14571.55|14451.55|9
1624044830000|2021-06-18 19:33:50|14571.87|14451.87|14572.75|14452.75|14572.75|14452.75|14570.8|14450.8|10
1624044840000|2021-06-18 19:34:00|14573.44|14453.44|14573.41|14453.41|14574.21|14454.21|14573.41|14453.41|10
1624044850000|2021-06-18 19:34:10|14573.33|14453.33|14573.31|14453.31|14573.33|14453.33|14572.59|14452.59|10
1624044860000|2021-06-18 19:34:20|14573.1|14453.1|14574.08|14454.08|14575.11|14455.11|14573.1|14453.1|10
1624044870000|2021-06-18 19:34:30|14573.69|14453.69|14573.63|14453.63|14573.94|14453.94|14572.69|14452.69|10
1624044880000|2021-06-18 19:34:40|14573.91|14453.91|14572.77|14452.77|14573.92|14453.92|14572.11|14452.11|9
1624044890000|2021-06-18 19:34:50|14573.5|14453.5|14573.66|14453.66|14574.84|14454.84|14573.5|14453.5|10
1624044900000|2021-06-18 19:35:00|14573.7|14453.7|14568.6|14448.6|14573.91|14453.91|14568.6|14448.6|10
1624044910000|2021-06-18 19:35:10|14568.5|14448.5|14566.58|14446.58|14568.5|14448.5|14566.36|14446.36|10
1624044920000|2021-06-18 19:35:20|14566.37|14446.37|14566.15|14446.15|14566.54|14446.54|14566.06|14446.06|10
1624044930000|2021-06-18 19:35:30|14566.01|14446.01|14567.42|14447.42|14567.58|14447.58|14566.01|14446.01|9
1624044940000|2021-06-18 19:35:40|14567.45|14447.45|14567.46|14447.46|14569.85|14449.85|14567.45|14447.45|10
1624044950000|2021-06-18 19:35:50|14567.55|14447.55|14561.83|14441.83|14567.55|14447.55|14561.66|14441.66|10
1624044960000|2021-06-18 19:36:00|14563.81|14443.81|14570.32|14450.32|14570.32|14450.32|14563.81|14443.81|10
1624044970000|2021-06-18 19:36:10|14570.79|14450.79|14573.01|14453.01|14573.8|14453.8|14570.79|14450.79|10
1624044980000|2021-06-18 19:36:20|14572.97|14452.97|14570.68|14450.68|14573.25|14453.25|14570.68|14450.68|10
1624044990000|2021-06-18 19:36:30|14569.85|14449.85|14566.9|14446.9|14569.85|14449.85|14566.9|14446.9|10
1624045000000|2021-06-18 19:36:40|14566.49|14446.49|14567.77|14447.77|14567.77|14447.77|14565.94|14445.94|10
1624045010000|2021-06-18 19:36:50|14567.26|14447.26|14565.51|14445.51|14567.46|14447.46|14565.51|14445.51|10
1624045020000|2021-06-18 19:37:00|14564.06|14444.06|14564.1|14444.1|14565.4|14445.4|14564.06|14444.06|10
1624045030000|2021-06-18 19:37:10|14563.97|14443.97|14566.14|14446.14|14566.14|14446.14|14563.97|14443.97|10
1624045040000|2021-06-18 19:37:20|14565.97|14445.97|14564.65|14444.65|14565.97|14445.97|14564.17|14444.17|10
1624045050000|2021-06-18 19:37:30|14566.19|14446.19|14563.14|14443.14|14566.19|14446.19|14563.14|14443.14|10
1624045060000|2021-06-18 19:37:40|14562.47|14442.47|14558.04|14438.04|14562.47|14442.47|14558.04|14438.04|10
1624045070000|2021-06-18 19:37:50|14557.98|14437.98|14556.72|14436.72|14558.6|14438.6|14556.53|14436.53|10
1624045080000|2021-06-18 19:38:00|14556.91|14436.91|14553.73|14433.73|14557.23|14437.23|14553.73|14433.73|10
1624045090000|2021-06-18 19:38:10|14553.57|14433.57|14549.49|14429.49|14553.57|14433.57|14549.49|14429.49|10
1624045100000|2021-06-18 19:38:20|14549.12|14429.12|14542.01|14422.01|14549.12|14429.12|14542.01|14422.01|10
1624045110000|2021-06-18 19:38:30|14541.71|14421.71|14538.67|14418.67|14541.71|14421.71|14538.67|14418.67|10
1624045120000|2021-06-18 19:38:40|14538.64|14418.64|14537.54|14417.54|14538.64|14418.64|14535.83|14415.83|10
1624045130000|2021-06-18 19:38:50|14537.44|14417.44|14538.97|14418.97|14539.96|14419.96|14536.9|14416.9|10
1624045140000|2021-06-18 19:39:00|14538.48|14418.48|14534.73|14414.73|14538.48|14418.48|14534.73|14414.73|10
1624045150000|2021-06-18 19:39:10|14534.26|14414.26|14533.5|14413.5|14534.26|14414.26|14532|14412|9
1624045160000|2021-06-18 19:39:20|14533.08|14413.08|14536.28|14416.28|14536.28|14416.28|14532.7|14412.7|10
1624045170000|2021-06-18 19:39:30|14536.23|14416.23|14540.35|14420.35|14540.35|14420.35|14536.23|14416.23|10
1624045180000|2021-06-18 19:39:40|14541.33|14421.33|14547.56|14427.56|14547.84|14427.84|14541.3|14421.3|10
1624045190000|2021-06-18 19:39:50|14547.6|14427.6|14550.57|14430.57|14550.57|14430.57|14547.32|14427.32|10
1624045200000|2021-06-18 19:40:00|14550.73|14430.73|14550.21|14430.21|14551.08|14431.08|14549.8|14429.8|10
1624045210000|2021-06-18 19:40:10|14549.95|14429.95|14546.89|14426.89|14550.28|14430.28|14546.89|14426.89|10
1624045220000|2021-06-18 19:40:20|14546.74|14426.74|14547.08|14427.08|14547.16|14427.16|14546.38|14426.38|10
1624045230000|2021-06-18 19:40:30|14548.73|14428.73|14552.1|14432.1|14552.1|14432.1|14548.73|14428.73|10
1624045240000|2021-06-18 19:40:40|14552.14|14432.14|14552.94|14432.94|14552.94|14432.94|14551.41|14431.41|10
1624045250000|2021-06-18 19:40:50|14552.32|14432.32|14549.77|14429.77|14553.3|14433.3|14549.77|14429.77|10
1624045260000|2021-06-18 19:41:00|14549.67|14429.67|14547.2|14427.2|14549.67|14429.67|14547.2|14427.2|10
1624045270000|2021-06-18 19:41:10|14547.6|14427.6|14547.73|14427.73|14548.09|14428.09|14546.72|14426.72|10
1624045280000|2021-06-18 19:41:20|14548.17|14428.17|14550.14|14430.14|14550.22|14430.22|14548.17|14428.17|10
1624045290000|2021-06-18 19:41:30|14549.91|14429.91|14551.09|14431.09|14551.31|14431.31|14549.91|14429.91|9
1624045300000|2021-06-18 19:41:40|14551.13|14431.13|14550.33|14430.33|14551.13|14431.13|14550.05|14430.05|9
1624045310000|2021-06-18 19:41:50|14550.57|14430.57|14551.82|14431.82|14552.11|14432.11|14550.29|14430.29|10
1624045320000|2021-06-18 19:42:00|14551.77|14431.77|14554.84|14434.84|14554.84|14434.84|14551.49|14431.49|10
1624045330000|2021-06-18 19:42:10|14555.49|14435.49|14562.47|14442.47|14562.47|14442.47|14555.49|14435.49|10
1624045340000|2021-06-18 19:42:20|14562.8|14442.8|14566.85|14446.85|14566.85|14446.85|14562.48|14442.48|9
1624045350000|2021-06-18 19:42:30|14568.8|14448.8|14572.99|14452.99|14573.32|14453.32|14568.8|14448.8|9
1624045360000|2021-06-18 19:42:40|14574.13|14454.13|14574.81|14454.81|14575.57|14455.57|14574.13|14454.13|10
1624045370000|2021-06-18 19:42:50|14577.08|14457.08|14578.64|14458.64|14578.64|14458.64|14575.68|14455.68|10
1624045380000|2021-06-18 19:43:00|14578.77|14458.77|14579.02|14459.02|14579.67|14459.67|14578.77|14458.77|10
1624045390000|2021-06-18 19:43:10|14578.94|14458.94|14579.66|14459.66|14579.92|14459.92|14578.4|14458.4|10
1624045400000|2021-06-18 19:43:20|14579.46|14459.46|14578.05|14458.05|14579.46|14459.46|14576.85|14456.85|10
1624045410000|2021-06-18 19:43:30|14578.16|14458.16|14576.42|14456.42|14578.16|14458.16|14575.31|14455.31|10
1624045420000|2021-06-18 19:43:40|14576.84|14456.84|14577.35|14457.35|14577.35|14457.35|14576.26|14456.26|10
1624045430000|2021-06-18 19:43:50|14576.31|14456.31|14577.02|14457.02|14577.48|14457.48|14575.84|14455.84|10
1624045440000|2021-06-18 19:44:00|14575.72|14455.72|14575.66|14455.66|14575.99|14455.99|14574.98|14454.98|10
1624045450000|2021-06-18 19:44:10|14576.43|14456.43|14578.76|14458.76|14578.76|14458.76|14575.78|14455.78|10
1624045460000|2021-06-18 19:44:20|14580.13|14460.13|14582.3|14462.3|14582.63|14462.63|14580.13|14460.13|10
1624045470000|2021-06-18 19:44:30|14582.8|14462.8|14583.9|14463.9|14583.9|14463.9|14582.2|14462.2|10
1624045480000|2021-06-18 19:44:40|14584.69|14464.69|14584.1|14464.1|14584.89|14464.89|14583.66|14463.66|9
1624045490000|2021-06-18 19:44:50|14584.21|14464.21|14583.6|14463.6|14584.21|14464.21|14581.28|14461.28|10
1624045500000|2021-06-18 19:45:00|14585.64|14465.64|14587.77|14467.77|14587.77|14467.77|14585.58|14465.58|10
1624045510000|2021-06-18 19:45:10|14587.17|14467.17|14585.58|14465.58|14587.17|14467.17|14585.58|14465.58|9
1624045520000|2021-06-18 19:45:20|14585.89|14465.89|14581.54|14461.54|14586.25|14466.25|14581.54|14461.54|10
1624045530000|2021-06-18 19:45:30|14578.65|14458.65|14580.08|14460.08|14580.08|14460.08|14578.56|14458.56|10
1624045540000|2021-06-18 19:45:40|14579.57|14459.57|14579.3|14459.3|14579.76|14459.76|14577.98|14457.98|10
1624045550000|2021-06-18 19:45:50|14578.8|14458.8|14570.79|14450.79|14578.8|14458.8|14570.79|14450.79|10
1624045560000|2021-06-18 19:46:00|14570.94|14450.94|14566.6|14446.6|14570.94|14450.94|14566.6|14446.6|9
1624045570000|2021-06-18 19:46:10|14565.86|14445.86|14561.39|14441.39|14565.86|14445.86|14561.39|14441.39|10
1624045580000|2021-06-18 19:46:20|14560.92|14440.92|14558.19|14438.19|14560.92|14440.92|14558.19|14438.19|10
1624045590000|2021-06-18 19:46:30|14557.33|14437.33|14554.45|14434.45|14557.33|14437.33|14554.45|14434.45|10
1624045600000|2021-06-18 19:46:40|14554.2|14434.2|14549.27|14429.27|14554.2|14434.2|14549.27|14429.27|10
1624045610000|2021-06-18 19:46:50|14548.78|14428.78|14543.68|14423.68|14548.78|14428.78|14543.68|14423.68|9
1624045620000|2021-06-18 19:47:00|14543.21|14423.21|14535.7|14415.7|14543.49|14423.49|14535.7|14415.7|10
1624045630000|2021-06-18 19:47:10|14535.66|14415.66|14528.91|14408.91|14535.66|14415.66|14528.88|14408.88|9
1624045640000|2021-06-18 19:47:20|14528.89|14408.89|14531.83|14411.83|14532.72|14412.72|14528.86|14408.86|10
1624045650000|2021-06-18 19:47:30|14531.3|14411.3|14531.22|14411.22|14532.19|14412.19|14530.95|14410.95|9
1624045660000|2021-06-18 19:47:40|14531.92|14411.92|14534.53|14414.53|14535.38|14415.38|14531.92|14411.92|10
1624045670000|2021-06-18 19:47:50|14535.13|14415.13|14533.41|14413.41|14536.75|14416.75|14533.41|14413.41|10
1624045680000|2021-06-18 19:48:00|14533.93|14413.93|14533.39|14413.39|14535.27|14415.27|14532.56|14412.56|10
1624045690000|2021-06-18 19:48:10|14533.63|14413.63|14531.22|14411.22|14533.81|14413.81|14531.22|14411.22|10
1624045700000|2021-06-18 19:48:20|14530.85|14410.85|14530.06|14410.06|14532.07|14412.07|14530.06|14410.06|10
1624045710000|2021-06-18 19:48:30|14529.48|14409.48|14527.57|14407.57|14529.48|14409.48|14527.57|14407.57|10
1624045720000|2021-06-18 19:48:40|14527.59|14407.59|14530.45|14410.45|14530.45|14410.45|14527.59|14407.59|10
1624045730000|2021-06-18 19:48:50|14531.07|14411.07|14529.18|14409.18|14531.21|14411.21|14529.18|14409.18|10
1624045740000|2021-06-18 19:49:00|14527.34|14407.34|14524.93|14404.93|14527.34|14407.34|14524.2|14404.2|10
1624045750000|2021-06-18 19:49:10|14525.11|14405.11|14528.03|14408.03|14528.03|14408.03|14524.87|14404.87|10
1624045760000|2021-06-18 19:49:20|14528.36|14408.36|14529.6|14409.6|14529.61|14409.61|14527.83|14407.83|8
1624045770000|2021-06-18 19:49:30|14529.81|14409.81|14532.02|14412.02|14532.02|14412.02|14529.66|14409.66|10
1624045780000|2021-06-18 19:49:40|14532.21|14412.21|14531.36|14411.36|14532.79|14412.79|14531.33|14411.33|9
1624045790000|2021-06-18 19:49:50|14531.53|14411.53|14532.18|14412.18|14532.41|14412.41|14531.39|14411.39|10
1624045800000|2021-06-18 19:50:00|14531.99|14411.99|14534.76|14414.76|14534.76|14414.76|14531.99|14411.99|10
1624045810000|2021-06-18 19:50:10|14535.26|14415.26|14541.37|14421.37|14541.37|14421.37|14535.26|14415.26|10
1624045820000|2021-06-18 19:50:20|14541.78|14421.78|14546.93|14426.93|14546.93|14426.93|14541.78|14421.78|10
1624045830000|2021-06-18 19:50:30|14547.58|14427.58|14550.79|14430.79|14551.35|14431.35|14547.58|14427.58|10
1624045840000|2021-06-18 19:50:40|14551.66|14431.66|14552.85|14432.85|14553.01|14433.01|14551.66|14431.66|10
1624045850000|2021-06-18 19:50:50|14553.42|14433.42|14556.85|14436.85|14557.33|14437.33|14553.03|14433.03|10
1624045860000|2021-06-18 19:51:00|14558.34|14438.34|14561.61|14441.61|14561.61|14441.61|14558.34|14438.34|10
1624045870000|2021-06-18 19:51:10|14562.3|14442.3|14566.93|14446.93|14567.16|14447.16|14562.3|14442.3|10
1624045880000|2021-06-18 19:51:20|14567.5|14447.5|14568.11|14448.11|14568.11|14448.11|14565.73|14445.73|10
1624045890000|2021-06-18 19:51:30|14567.68|14447.68|14565.01|14445.01|14567.68|14447.68|14564.41|14444.41|10
1624045900000|2021-06-18 19:51:40|14565.06|14445.06|14564.21|14444.21|14565.23|14445.23|14563.95|14443.95|9
1624045910000|2021-06-18 19:51:50|14563.87|14443.87|14562.74|14442.74|14563.87|14443.87|14562.32|14442.32|10
1624045920000|2021-06-18 19:52:00|14562.62|14442.62|14567.14|14447.14|14567.14|14447.14|14562.62|14442.62|10
1624045930000|2021-06-18 19:52:10|14568.15|14448.15|14571.77|14451.77|14571.77|14451.77|14567.63|14447.63|10
1624045940000|2021-06-18 19:52:20|14572.23|14452.23|14573.58|14453.58|14573.65|14453.65|14572.23|14452.23|10
1624045950000|2021-06-18 19:52:30|14573.86|14453.86|14572.46|14452.46|14573.86|14453.86|14572.13|14452.13|10
1624045960000|2021-06-18 19:52:40|14572.77|14452.77|14575.8|14455.8|14575.8|14455.8|14572.71|14452.71|10
1624045970000|2021-06-18 19:52:50|14575.82|14455.82|14574.31|14454.31|14575.82|14455.82|14574.31|14454.31|9
1624045980000|2021-06-18 19:53:00|14574.28|14454.28|14573.97|14453.97|14575.16|14455.16|14573.97|14453.97|10
1624045990000|2021-06-18 19:53:10|14573.64|14453.64|14570.97|14450.97|14573.64|14453.64|14570.46|14450.46|9
1624046000000|2021-06-18 19:53:20|14570.37|14450.37|14563.98|14443.98|14570.37|14450.37|14563.98|14443.98|10
1624046010000|2021-06-18 19:53:30|14562.65|14442.65|14561.33|14441.33|14563.15|14443.15|14561.33|14441.33|9
1624046020000|2021-06-18 19:53:40|14560.8|14440.8|14560.42|14440.42|14560.8|14440.8|14559.58|14439.58|10
1624046030000|2021-06-18 19:53:50|14560.45|14440.45|14561.45|14441.45|14561.83|14441.83|14560.45|14440.45|10
1624046040000|2021-06-18 19:54:00|14560.88|14440.88|14559.52|14439.52|14560.88|14440.88|14559.52|14439.52|10
1624046050000|2021-06-18 19:54:10|14559.77|14439.77|14564|14444|14564.81|14444.81|14559.77|14439.77|10
1624046060000|2021-06-18 19:54:20|14565.18|14445.18|14567|14447|14567|14447|14565.18|14445.18|10
1624046070000|2021-06-18 19:54:30|14566.47|14446.47|14567.52|14447.52|14567.68|14447.68|14565.86|14445.86|9
1624046080000|2021-06-18 19:54:40|14567.32|14447.32|14562.11|14442.11|14567.32|14447.32|14562.06|14442.06|10
1624046090000|2021-06-18 19:54:50|14561.23|14441.23|14555.8|14435.8|14561.66|14441.66|14555.8|14435.8|10
1624046100000|2021-06-18 19:55:00|14555.61|14435.61|14553.2|14433.2|14555.61|14435.61|14552.72|14432.72|10
1624046110000|2021-06-18 19:55:10|14552.73|14432.73|14548.02|14428.02|14552.78|14432.78|14548.02|14428.02|10
1624046120000|2021-06-18 19:55:20|14546.94|14426.94|14545.07|14425.07|14546.94|14426.94|14543.29|14423.29|10
1624046130000|2021-06-18 19:55:30|14544.99|14424.99|14547.11|14427.11|14547.37|14427.37|14544.13|14424.13|10
1624046140000|2021-06-18 19:55:40|14547.59|14427.59|14547.71|14427.71|14548.25|14428.25|14546.94|14426.94|10
1624046150000|2021-06-18 19:55:50|14547.62|14427.62|14545.32|14425.32|14547.62|14427.62|14545.19|14425.19|10
1624046160000|2021-06-18 19:56:00|14545.74|14425.74|14544.12|14424.12|14545.74|14425.74|14543.81|14423.81|10
1624046170000|2021-06-18 19:56:10|14543.69|14423.69|14547.41|14427.41|14547.41|14427.41|14543.17|14423.17|10
1624046180000|2021-06-18 19:56:20|14549.06|14429.06|14551.64|14431.64|14551.64|14431.64|14548.37|14428.37|10
1624046190000|2021-06-18 19:56:30|14552.66|14432.66|14557.93|14437.93|14557.93|14437.93|14552.66|14432.66|10
1624046200000|2021-06-18 19:56:40|14558.41|14438.41|14554.32|14434.32|14559.27|14439.27|14554.32|14434.32|10
1624046210000|2021-06-18 19:56:50|14554.29|14434.29|14554.22|14434.22|14554.53|14434.53|14553.98|14433.98|10
1624046220000|2021-06-18 19:57:00|14554.19|14434.19|14551.45|14431.45|14554.19|14434.19|14551.45|14431.45|10
1624046230000|2021-06-18 19:57:10|14551.5|14431.5|14551.79|14431.79|14552.86|14432.86|14551.41|14431.41|10
1624046240000|2021-06-18 19:57:20|14551.96|14431.96|14553.44|14433.44|14554.33|14434.33|14551.96|14431.96|10
1624046250000|2021-06-18 19:57:30|14553.56|14433.56|14554.62|14434.62|14554.62|14434.62|14553.41|14433.41|10
1624046260000|2021-06-18 19:57:40|14554.56|14434.56|14552.84|14432.84|14554.56|14434.56|14552.84|14432.84|10
1624046270000|2021-06-18 19:57:50|14552.64|14432.64|14551.5|14431.5|14552.64|14432.64|14551.5|14431.5|10
1624046280000|2021-06-18 19:58:00|14550.21|14430.21|14549.97|14429.97|14551.06|14431.06|14549.97|14429.97|10
1624046290000|2021-06-18 19:58:10|14549.79|14429.79|14551.22|14431.22|14551.26|14431.26|14549.77|14429.77|9
1624046300000|2021-06-18 19:58:20|14550.82|14430.82|14550.8|14430.8|14551.95|14431.95|14550.07|14430.07|10
1624046310000|2021-06-18 19:58:30|14551.58|14431.58|14546.52|14426.52|14551.59|14431.59|14546.52|14426.52|10
1624046320000|2021-06-18 19:58:40|14546.31|14426.31|14544.31|14424.31|14546.31|14426.31|14543.35|14423.35|10
1624046330000|2021-06-18 19:58:50|14544.06|14424.06|14543.83|14423.83|14544.65|14424.65|14543.34|14423.34|10
1624046340000|2021-06-18 19:59:00|14544.64|14424.64|14546.42|14426.42|14546.94|14426.94|14544.64|14424.64|10
1624046350000|2021-06-18 19:59:10|14547.09|14427.09|14545.96|14425.96|14547.17|14427.17|14545.74|14425.74|10
1624046360000|2021-06-18 19:59:20|14543.86|14423.86|14538.72|14418.72|14543.86|14423.86|14538.72|14418.72|10
1624046370000|2021-06-18 19:59:30|14539.34|14419.34|14537.31|14417.31|14539.48|14419.48|14537.31|14417.31|10
1624046380000|2021-06-18 19:59:40|14536.36|14416.36|14532.66|14412.66|14537.15|14417.15|14532.45|14412.45|10
1624046390000|2021-06-18 19:59:50|14531.44|14411.44|14526.92|14406.92|14531.79|14411.79|14526.03|14406.03|10
1624046400000|2021-06-18 20:00:00|14527.09|14407.09|14504.12|14384.12|14527.09|14407.09|14504.12|14384.12|10
1624046410000|2021-06-18 20:00:10|14502.18|14382.18|14492.94|14372.94|14502.18|14382.18|14492.94|14372.94|10
1624046420000|2021-06-18 20:00:20|14494.4|14374.4|14495.53|14375.53|14495.54|14375.54|14492.98|14372.98|10
1624046430000|2021-06-18 20:00:30|14493.93|14373.93|14499|14379|14499.48|14379.48|14492.07|14372.07|10
1624046440000|2021-06-18 20:00:40|14499.12|14379.12|14508.46|14388.46|14508.46|14388.46|14499.12|14379.12|10
1624046450000|2021-06-18 20:00:50|14509.06|14389.06|14516.31|14396.31|14516.31|14396.31|14509.06|14389.06|10
1624046460000|2021-06-18 20:01:00|14517.26|14397.26|14521.56|14401.56|14522.08|14402.08|14517.26|14397.26|10
1624046470000|2021-06-18 20:01:10|14520.71|14400.71|14524.61|14404.61|14524.61|14404.61|14520.64|14400.64|10
1624046480000|2021-06-18 20:01:20|14525.18|14405.18|14530.72|14410.72|14530.72|14410.72|14525.18|14405.18|10
1624046490000|2021-06-18 20:01:30|14531.6|14411.6|14538.86|14418.86|14538.86|14418.86|14531.6|14411.6|10
1624046500000|2021-06-18 20:01:40|14538.78|14418.78|14552.28|14432.28|14552.28|14432.28|14538.78|14418.78|9
1624046510000|2021-06-18 20:01:50|14552.44|14432.44|14557.32|14437.32|14557.32|14437.32|14551.93|14431.93|10
1624046520000|2021-06-18 20:02:00|14559.16|14439.16|14561.16|14441.16|14561.16|14441.16|14559.16|14439.16|10
1624046530000|2021-06-18 20:02:10|14561.82|14441.82|14571.62|14451.62|14571.62|14451.62|14561.82|14441.82|10
1624046540000|2021-06-18 20:02:20|14573.61|14453.61|14575.15|14455.15|14576.87|14456.87|14573.61|14453.61|10
1624046550000|2021-06-18 20:02:30|14574.82|14454.82|14575.52|14455.52|14575.8|14455.8|14573.59|14453.59|10
1624046560000|2021-06-18 20:02:40|14576.07|14456.07|14574.12|14454.12|14576.22|14456.22|14574.08|14454.08|10
1624046570000|2021-06-18 20:02:50|14573.91|14453.91|14575.37|14455.37|14575.37|14455.37|14572.99|14452.99|10
1624046580000|2021-06-18 20:03:00|14575.03|14455.03|14577.34|14457.34|14577.34|14457.34|14575.03|14455.03|10
1624046590000|2021-06-18 20:03:10|14577.26|14457.26|14574.8|14454.8|14577.26|14457.26|14574.8|14454.8|10
1624046600000|2021-06-18 20:03:20|14575.18|14455.18|14579.73|14459.73|14579.73|14459.73|14575.18|14455.18|9
1624046610000|2021-06-18 20:03:30|14580.21|14460.21|14585.48|14465.48|14585.48|14465.48|14580.21|14460.21|10
1624046620000|2021-06-18 20:03:40|14586.07|14466.07|14594.89|14474.89|14594.89|14474.89|14586.07|14466.07|10
1624046630000|2021-06-18 20:03:50|14596.83|14476.83|14602.31|14482.31|14602.31|14482.31|14596.83|14476.83|10
1624046640000|2021-06-18 20:04:00|14603.52|14483.52|14624.55|14504.55|14624.55|14504.55|14603.52|14483.52|10
1624046650000|2021-06-18 20:04:10|14625.79|14505.79|14624.48|14504.48|14626.2|14506.2|14624.48|14504.48|10
1624046660000|2021-06-18 20:04:20|14624.05|14504.05|14630.13|14510.13|14630.13|14510.13|14623.66|14503.66|10
1624046670000|2021-06-18 20:04:30|14631.53|14511.53|14637.53|14517.53|14637.53|14517.53|14631.53|14511.53|10
1624046680000|2021-06-18 20:04:40|14639|14519|14644.82|14524.82|14644.82|14524.82|14639|14519|10
1624046690000|2021-06-18 20:04:50|14645.49|14525.49|14652.13|14532.13|14652.13|14532.13|14644.65|14524.65|10
1624046700000|2021-06-18 20:05:00|14653.07|14533.07|14655.75|14535.75|14655.84|14535.84|14653.07|14533.07|10
1624046710000|2021-06-18 20:05:10|14654.44|14534.44|14653.76|14533.76|14654.82|14534.82|14653.22|14533.22|10
1624046720000|2021-06-18 20:05:20|14655.37|14535.37|14657.6|14537.6|14657.6|14537.6|14655.37|14535.37|10
1624046730000|2021-06-18 20:05:30|14658.3|14538.3|14653.32|14533.32|14658.3|14538.3|14651.63|14531.63|10
1624046740000|2021-06-18 20:05:40|14654.63|14534.63|14661.37|14541.37|14661.37|14541.37|14654.63|14534.63|10
1624046750000|2021-06-18 20:05:50|14662.36|14542.36|14664.46|14544.46|14664.73|14544.73|14662.36|14542.36|10
1624046760000|2021-06-18 20:06:00|14664.57|14544.57|14665.62|14545.62|14666.51|14546.51|14664.4|14544.4|10
1624046770000|2021-06-18 20:06:10|14667.34|14547.34|14666.39|14546.39|14668.84|14548.84|14666.36|14546.36|10
1624046780000|2021-06-18 20:06:20|14665.31|14545.31|14662.51|14542.51|14665.31|14545.31|14661.49|14541.49|10
1624046790000|2021-06-18 20:06:30|14662.54|14542.54|14662.06|14542.06|14662.95|14542.95|14662|14542|10
1624046800000|2021-06-18 20:06:40|14660.58|14540.58|14657.08|14537.08|14661.07|14541.07|14657.08|14537.08|10
1624046810000|2021-06-18 20:06:50|14657.14|14537.14|14651.88|14531.88|14657.54|14537.54|14651.88|14531.88|9
1624046820000|2021-06-18 20:07:00|14652.76|14532.76|14650.69|14530.69|14652.76|14532.76|14649.36|14529.36|10
1624046830000|2021-06-18 20:07:10|14647.74|14527.74|14651.21|14531.21|14651.41|14531.41|14647.22|14527.22|10
1624046840000|2021-06-18 20:07:20|14651.73|14531.73|14656.38|14536.38|14656.38|14536.38|14650.18|14530.18|10
1624046850000|2021-06-18 20:07:30|14656.04|14536.04|14655.64|14535.64|14656.04|14536.04|14654.07|14534.07|10
1624046860000|2021-06-18 20:07:40|14655.92|14535.92|14655.07|14535.07|14656.63|14536.63|14655.07|14535.07|10
1624046870000|2021-06-18 20:07:50|14654.91|14534.91|14657.43|14537.43|14657.43|14537.43|14654.35|14534.35|10
1624046880000|2021-06-18 20:08:00|14657.49|14537.49|14659.22|14539.22|14660.41|14540.41|14657.49|14537.49|10
1624046890000|2021-06-18 20:08:10|14659.2|14539.2|14663.77|14543.77|14664.17|14544.17|14659.2|14539.2|10
1624046900000|2021-06-18 20:08:20|14665.23|14545.23|14668.84|14548.84|14668.84|14548.84|14665.23|14545.23|10
1624046910000|2021-06-18 20:08:30|14669.48|14549.48|14670.12|14550.12|14670.85|14550.85|14669.26|14549.26|10
1624046920000|2021-06-18 20:08:40|14670.56|14550.56|14672.53|14552.53|14672.71|14552.71|14670.56|14550.56|10
1624046930000|2021-06-18 20:08:50|14672.79|14552.79|14677.6|14557.6|14677.6|14557.6|14672.72|14552.72|10
1624046940000|2021-06-18 20:09:00|14678.43|14558.43|14686.99|14566.99|14686.99|14566.99|14678.43|14558.43|10
1624046950000|2021-06-18 20:09:10|14687.75|14567.75|14692.22|14572.22|14692.22|14572.22|14687.75|14567.75|10
1624046960000|2021-06-18 20:09:20|14694.06|14574.06|14690.79|14570.79|14694.06|14574.06|14690.48|14570.48|10
1624046970000|2021-06-18 20:09:30|14689.78|14569.78|14690.17|14570.17|14691.13|14571.13|14688.25|14568.25|10
1624046980000|2021-06-18 20:09:40|14689.95|14569.95|14687.87|14567.87|14689.95|14569.95|14687.71|14567.71|9
1624046990000|2021-06-18 20:09:50|14687.78|14567.78|14691.52|14571.52|14692.29|14572.29|14687.78|14567.78|10
1624047000000|2021-06-18 20:10:00|14693.42|14573.42|14696.46|14576.46|14697.61|14577.61|14693.08|14573.08|10
1624047010000|2021-06-18 20:10:10|14696.6|14576.6|14690.94|14570.94|14696.6|14576.6|14690.94|14570.94|10
1624047020000|2021-06-18 20:10:20|14689.35|14569.35|14689.11|14569.11|14689.35|14569.35|14688.45|14568.45|10
1624047030000|2021-06-18 20:10:30|14688.1|14568.1|14687.72|14567.72|14688.1|14568.1|14686.4|14566.4|10
1624047040000|2021-06-18 20:10:40|14689.19|14569.19|14687.48|14567.48|14689.19|14569.19|14687.03|14567.03|10
1624047050000|2021-06-18 20:10:50|14686.62|14566.62|14685.38|14565.38|14688.42|14568.42|14685.38|14565.38|10
1624047060000|2021-06-18 20:11:00|14686.43|14566.43|14685.23|14565.23|14686.43|14566.43|14684.91|14564.91|10
1624047070000|2021-06-18 20:11:10|14685.38|14565.38|14684.6|14564.6|14685.38|14565.38|14683.92|14563.92|10
1624047080000|2021-06-18 20:11:20|14684.16|14564.16|14684.59|14564.59|14684.86|14564.86|14683.77|14563.77|10
1624047090000|2021-06-18 20:11:30|14684.68|14564.68|14686.74|14566.74|14687.72|14567.72|14684.04|14564.04|10
1624047100000|2021-06-18 20:11:40|14685.96|14565.96|14685.96|14565.96|14686.51|14566.51|14684.71|14564.71|10
1624047110000|2021-06-18 20:11:50|14686.15|14566.15|14682.86|14562.86|14686.18|14566.18|14682.56|14562.56|10
1624047120000|2021-06-18 20:12:00|14683.57|14563.57|14681.25|14561.25|14684.91|14564.91|14681.25|14561.25|10
1624047130000|2021-06-18 20:12:10|14680.71|14560.71|14680.35|14560.35|14681.75|14561.75|14680.06|14560.06|10
1624047140000|2021-06-18 20:12:20|14679.96|14559.96|14681.24|14561.24|14681.59|14561.59|14679.91|14559.91|10
1624047150000|2021-06-18 20:12:30|14681.31|14561.31|14683.34|14563.34|14685.24|14565.24|14681.12|14561.12|10
1624047160000|2021-06-18 20:12:40|14683.43|14563.43|14682.69|14562.69|14684.47|14564.47|14682.13|14562.13|10
1624047170000|2021-06-18 20:12:50|14682.54|14562.54|14682.22|14562.22|14683.52|14563.52|14681.77|14561.77|10
1624047180000|2021-06-18 20:13:00|14682.62|14562.62|14676.94|14556.94|14682.62|14562.62|14676.94|14556.94|10
1624047190000|2021-06-18 20:13:10|14677.25|14557.25|14679.12|14559.12|14679.12|14559.12|14677.25|14557.25|10
1624047200000|2021-06-18 20:13:20|14678.16|14558.16|14681.64|14561.64|14681.64|14561.64|14678.16|14558.16|10
1624047210000|2021-06-18 20:13:30|14682.09|14562.09|14690.79|14570.79|14690.79|14570.79|14682.09|14562.09|10
1624047220000|2021-06-18 20:13:40|14692.12|14572.12|14695.06|14575.06|14695.41|14575.41|14692.12|14572.12|9
1624047230000|2021-06-18 20:13:50|14694.9|14574.9|14690.75|14570.75|14695.19|14575.19|14690.7|14570.7|10
1624047240000|2021-06-18 20:14:00|14690.56|14570.56|14688.38|14568.38|14690.56|14570.56|14688.38|14568.38|10
1624047250000|2021-06-18 20:14:10|14689.18|14569.18|14692.16|14572.16|14692.16|14572.16|14688.52|14568.52|10
1624047260000|2021-06-18 20:14:20|14691.27|14571.27|14692.66|14572.66|14692.68|14572.68|14690.87|14570.87|10
1624047270000|2021-06-18 20:14:30|14692.41|14572.41|14690.32|14570.32|14692.41|14572.41|14690.32|14570.32|10
1624047280000|2021-06-18 20:14:40|14690.38|14570.38|14690.97|14570.97|14690.97|14570.97|14690.37|14570.37|9
1624047290000|2021-06-18 20:14:50|14691.42|14571.42|14692.89|14572.89|14693|14573|14690.93|14570.93|9
1624047300000|2021-06-18 20:15:00|14690.93|14570.93|14691.52|14571.52|14691.52|14571.52|14690.72|14570.72|10
1624047310000|2021-06-18 20:15:10|14692.58|14572.58|14701.85|14581.85|14701.85|14581.85|14692.58|14572.58|10
1624047320000|2021-06-18 20:15:20|14703.49|14583.49|14713.44|14593.44|14713.44|14593.44|14703.49|14583.49|9
1624047330000|2021-06-18 20:15:30|14714.85|14594.85|14717.42|14597.42|14717.42|14597.42|14714.85|14594.85|10
1624047340000|2021-06-18 20:15:40|14717.17|14597.17|14724.77|14604.77|14724.77|14604.77|14717.17|14597.17|10
1624047350000|2021-06-18 20:15:50|14724.59|14604.59|14723.03|14603.03|14724.59|14604.59|14723.03|14603.03|10
1624047360000|2021-06-18 20:16:00|14722.92|14602.92|14723.69|14603.69|14723.75|14603.75|14721.98|14601.98|10
1624047370000|2021-06-18 20:16:10|14723.53|14603.53|14726.94|14606.94|14727.44|14607.44|14723.17|14603.17|10
1624047380000|2021-06-18 20:16:20|14726.97|14606.97|14728.73|14608.73|14729.11|14609.11|14726.54|14606.54|10
1624047390000|2021-06-18 20:16:30|14728.78|14608.78|14728.52|14608.52|14730.03|14610.03|14728.52|14608.52|10
1624047400000|2021-06-18 20:16:40|14728.74|14608.74|14733.86|14613.86|14734.17|14614.17|14728.11|14608.11|10
1624047410000|2021-06-18 20:16:50|14733.23|14613.23|14738.43|14618.43|14738.43|14618.43|14733.23|14613.23|10
1624047420000|2021-06-18 20:17:00|14739.16|14619.16|14740.27|14620.27|14740.27|14620.27|14738.69|14618.69|9
1624047430000|2021-06-18 20:17:10|14740.26|14620.26|14739.68|14619.68|14740.26|14620.26|14738.22|14618.22|10
1624047440000|2021-06-18 20:17:20|14739.25|14619.25|14738.73|14618.73|14741.91|14621.91|14738.73|14618.73|9
1624047450000|2021-06-18 20:17:30|14737.52|14617.52|14730.95|14610.95|14737.52|14617.52|14730.84|14610.84|10
1624047460000|2021-06-18 20:17:40|14730.51|14610.51|14732.95|14612.95|14732.95|14612.95|14730.24|14610.24|10
1624047470000|2021-06-18 20:17:50|14734.15|14614.15|14736.51|14616.51|14736.51|14616.51|14734.15|14614.15|10
1624047480000|2021-06-18 20:18:00|14736.6|14616.6|14741.77|14621.77|14741.77|14621.77|14736.6|14616.6|10
1624047490000|2021-06-18 20:18:10|14742.99|14622.99|14747.7|14627.7|14747.7|14627.7|14742.99|14622.99|10
1624047500000|2021-06-18 20:18:20|14746.99|14626.99|14748.13|14628.13|14748.83|14628.83|14746.99|14626.99|10
1624047510000|2021-06-18 20:18:30|14748.53|14628.53|14749.47|14629.47|14749.47|14629.47|14748.46|14628.46|10
1624047520000|2021-06-18 20:18:40|14749.71|14629.71|14752.77|14632.77|14752.77|14632.77|14749.49|14629.49|10
1624047530000|2021-06-18 20:18:50|14752.41|14632.41|14753.56|14633.56|14754.56|14634.56|14752.41|14632.41|10
1624047540000|2021-06-18 20:19:00|14753.93|14633.93|14761.03|14641.03|14761.03|14641.03|14753.86|14633.86|10
1624047550000|2021-06-18 20:19:10|14761.14|14641.14|14761.36|14641.36|14761.89|14641.89|14761.14|14641.14|3
1624086000000|2021-06-19 07:00:00|14935.96|14815.96|14941.48|14821.48|14941.48|14821.48|14935.87|14815.87|11
1624086010000|2021-06-19 07:00:10|14941.93|14821.93|14948.82|14828.82|14949.07|14829.07|14941.93|14821.93|10
1624086020000|2021-06-19 07:00:20|14949.24|14829.24|14955.64|14835.64|14955.64|14835.64|14948.99|14828.99|10
1624086030000|2021-06-19 07:00:30|14956.48|14836.48|14961.62|14841.62|14961.62|14841.62|14956.48|14836.48|10
1624086040000|2021-06-19 07:00:40|14961.75|14841.75|14958.85|14838.85|14961.75|14841.75|14958.85|14838.85|9
1624086050000|2021-06-19 07:00:50|14959.18|14839.18|14963.86|14843.86|14963.86|14843.86|14959.1|14839.1|10
1624086060000|2021-06-19 07:01:00|14963.83|14843.83|14965.02|14845.02|14965.02|14845.02|14963.83|14843.83|10
1624086070000|2021-06-19 07:01:10|14965.12|14845.12|14963.24|14843.24|14965.31|14845.31|14963.23|14843.23|10
1624086080000|2021-06-19 07:01:20|14963.08|14843.08|14961.18|14841.18|14963.08|14843.08|14959.86|14839.86|9
1624086090000|2021-06-19 07:01:30|14961.04|14841.04|14958.63|14838.63|14961.09|14841.09|14958.63|14838.63|10
1624086100000|2021-06-19 07:01:40|14958.53|14838.53|14956.8|14836.8|14958.58|14838.58|14956.73|14836.73|9
1624086110000|2021-06-19 07:01:50|14956.87|14836.87|14955.88|14835.88|14956.99|14836.99|14955.73|14835.73|10
1624086120000|2021-06-19 07:02:00|14956.06|14836.06|14956.73|14836.73|14957.1|14837.1|14956.06|14836.06|9
1624086130000|2021-06-19 07:02:10|14957.11|14837.11|14954.64|14834.64|14957.3|14837.3|14954.57|14834.57|10
1624086140000|2021-06-19 07:02:20|14954.67|14834.67|14954.98|14834.98|14954.98|14834.98|14953.65|14833.65|10
1624086150000|2021-06-19 07:02:30|14954.52|14834.52|14953.93|14833.93|14954.52|14834.52|14953.93|14833.93|9
1624086160000|2021-06-19 07:02:40|14953.91|14833.91|14953.04|14833.04|14953.91|14833.91|14952.54|14832.54|10
1624086170000|2021-06-19 07:02:50|14952.88|14832.88|14945.64|14825.64|14952.88|14832.88|14945.62|14825.62|10
1624086180000|2021-06-19 07:03:00|14945.21|14825.21|14941.8|14821.8|14945.21|14825.21|14940.96|14820.96|10
1624086190000|2021-06-19 07:03:10|14941.69|14821.69|14938.1|14818.1|14941.69|14821.69|14937.79|14817.79|10
1624086200000|2021-06-19 07:03:20|14938.31|14818.31|14938.44|14818.44|14938.51|14818.51|14937.9|14817.9|10
1624086210000|2021-06-19 07:03:30|14938.52|14818.52|14940.34|14820.34|14940.45|14820.45|14938.52|14818.52|9
1624086220000|2021-06-19 07:03:40|14940.76|14820.76|14939.02|14819.02|14940.76|14820.76|14938.53|14818.53|9
1624086230000|2021-06-19 07:03:50|14938.93|14818.93|14938.08|14818.08|14938.93|14818.93|14937.65|14817.65|9
1624086240000|2021-06-19 07:04:00|14938.11|14818.11|14936.28|14816.28|14938.31|14818.31|14936.28|14816.28|9
1624086250000|2021-06-19 07:04:10|14935.99|14815.99|14933.98|14813.98|14935.99|14815.99|14933.74|14813.74|10
1624086260000|2021-06-19 07:04:20|14934.12|14814.12|14934.25|14814.25|14934.79|14814.79|14933.34|14813.34|9
1624086270000|2021-06-19 07:04:30|14934.26|14814.26|14933.53|14813.53|14934.29|14814.29|14933.06|14813.06|8
1624086280000|2021-06-19 07:04:40|14933.61|14813.61|14933.13|14813.13|14933.64|14813.64|14932.92|14812.92|8
1624086290000|2021-06-19 07:04:50|14933.15|14813.15|14931.71|14811.71|14933.15|14813.15|14931.71|14811.71|8
1624086300000|2021-06-19 07:05:00|14931.6|14811.6|14930.99|14810.99|14931.6|14811.6|14930.63|14810.63|9
1624086310000|2021-06-19 07:05:10|14930.93|14810.93|14929.2|14809.2|14931.12|14811.12|14929.2|14809.2|10
1624086320000|2021-06-19 07:05:20|14929.13|14809.13|14926.96|14806.96|14929.13|14809.13|14926.96|14806.96|10
1624086330000|2021-06-19 07:05:30|14926.12|14806.12|14922.78|14802.78|14926.12|14806.12|14922.76|14802.76|10
1624086340000|2021-06-19 07:05:40|14921.57|14801.57|14924.66|14804.66|14924.66|14804.66|14920.6|14800.6|10
1624086350000|2021-06-19 07:05:50|14924.42|14804.42|14925.02|14805.02|14925.18|14805.18|14924.3|14804.3|10
1624086360000|2021-06-19 07:06:00|14925.48|14805.48|14925.98|14805.98|14927.5|14807.5|14925.48|14805.48|8
1624086370000|2021-06-19 07:06:10|14925.93|14805.93|14923.32|14803.32|14925.93|14805.93|14923.32|14803.32|10
1624086380000|2021-06-19 07:06:20|14923.33|14803.33|14919.16|14799.16|14923.33|14803.33|14919.16|14799.16|9
1624086390000|2021-06-19 07:06:30|14918.64|14798.64|14917.52|14797.52|14918.66|14798.66|14917.24|14797.24|10
1624086400000|2021-06-19 07:06:40|14917.51|14797.51|14919.65|14799.65|14919.65|14799.65|14917.46|14797.46|9
1624086410000|2021-06-19 07:06:50|14919.44|14799.44|14917.87|14797.87|14919.44|14799.44|14917.87|14797.87|10
1624086420000|2021-06-19 07:07:00|14916.86|14796.86|14918.48|14798.48|14918.95|14798.95|14916.86|14796.86|10
1624086430000|2021-06-19 07:07:10|14918.43|14798.43|14919.48|14799.48|14919.48|14799.48|14918.43|14798.43|10
1624086440000|2021-06-19 07:07:20|14919.53|14799.53|14919.78|14799.78|14920.01|14800.01|14919.53|14799.53|9
1624086450000|2021-06-19 07:07:30|14919.87|14799.87|14914.57|14794.57|14920.76|14800.76|14914.57|14794.57|10
1624086460000|2021-06-19 07:07:40|14914.7|14794.7|14913.07|14793.07|14914.7|14794.7|14912.58|14792.58|10
1624086470000|2021-06-19 07:07:50|14913.11|14793.11|14911.66|14791.66|14913.23|14793.23|14911.35|14791.35|10
1624086480000|2021-06-19 07:08:00|14911.8|14791.8|14911.98|14791.98|14911.99|14791.99|14909.98|14789.98|10
1624086490000|2021-06-19 07:08:10|14911.52|14791.52|14912.51|14792.51|14912.53|14792.53|14911.52|14791.52|10
1624086500000|2021-06-19 07:08:20|14912.54|14792.54|14911.22|14791.22|14912.54|14792.54|14911.22|14791.22|9
1624086510000|2021-06-19 07:08:30|14911.09|14791.09|14910.04|14790.04|14911.09|14791.09|14909.82|14789.82|10
1624086520000|2021-06-19 07:08:40|14909.16|14789.16|14907.42|14787.42|14909.16|14789.16|14907.39|14787.39|10
1624086530000|2021-06-19 07:08:50|14907.66|14787.66|14909.21|14789.21|14909.21|14789.21|14907.66|14787.66|10
1624086540000|2021-06-19 07:09:00|14909.51|14789.51|14907.54|14787.54|14909.67|14789.67|14907.54|14787.54|10
1624086550000|2021-06-19 07:09:10|14907.36|14787.36|14904.73|14784.73|14907.36|14787.36|14904.58|14784.58|10
1624086560000|2021-06-19 07:09:20|14904.52|14784.52|14904.19|14784.19|14905.02|14785.02|14904.07|14784.07|9
1624086570000|2021-06-19 07:09:30|14904.2|14784.2|14903.63|14783.63|14905.14|14785.14|14903.63|14783.63|8
1624086580000|2021-06-19 07:09:40|14903.54|14783.54|14901.71|14781.71|14903.54|14783.54|14901.68|14781.68|10
1624086590000|2021-06-19 07:09:50|14901.54|14781.54|14901.13|14781.13|14902.32|14782.32|14901.13|14781.13|9
1624086600000|2021-06-19 07:10:00|14901.46|14781.46|14900.8|14780.8|14901.46|14781.46|14899.75|14779.75|10
1624086610000|2021-06-19 07:10:10|14899.95|14779.95|14903.52|14783.52|14903.52|14783.52|14899.95|14779.95|8
1624086620000|2021-06-19 07:10:20|14904.07|14784.07|14903.47|14783.47|14904.14|14784.14|14902.86|14782.86|10
1624086630000|2021-06-19 07:10:30|14904.04|14784.04|14902.56|14782.56|14904.04|14784.04|14902.56|14782.56|10
1624086640000|2021-06-19 07:10:40|14901.7|14781.7|14900.5|14780.5|14901.7|14781.7|14900.28|14780.28|10
1624086650000|2021-06-19 07:10:50|14900.63|14780.63|14900.59|14780.59|14901.25|14781.25|14900.27|14780.27|10
1624086660000|2021-06-19 07:11:00|14900.53|14780.53|14898.7|14778.7|14900.53|14780.53|14898.7|14778.7|10
1624086670000|2021-06-19 07:11:10|14898.72|14778.72|14899.49|14779.49|14899.49|14779.49|14898.4|14778.4|9
1624086680000|2021-06-19 07:11:20|14899.73|14779.73|14898.69|14778.69|14899.73|14779.73|14898.47|14778.47|9
1624086690000|2021-06-19 07:11:30|14898.32|14778.32|14898.76|14778.76|14899.18|14779.18|14898.32|14778.32|10
1624086700000|2021-06-19 07:11:40|14899.14|14779.14|14899.13|14779.13|14899.14|14779.14|14898.04|14778.04|9
1624086710000|2021-06-19 07:11:50|14899.08|14779.08|14898.43|14778.43|14899.08|14779.08|14898.43|14778.43|10
1624086720000|2021-06-19 07:12:00|14898.41|14778.41|14897.84|14777.84|14898.47|14778.47|14897.83|14777.83|8
1624086730000|2021-06-19 07:12:10|14897.81|14777.81|14900.22|14780.22|14900.22|14780.22|14897.22|14777.22|9
1624086740000|2021-06-19 07:12:20|14898.45|14778.45|14899.83|14779.83|14900.03|14780.03|14898.45|14778.45|10
1624086750000|2021-06-19 07:12:30|14900.02|14780.02|14901.69|14781.69|14902.05|14782.05|14900.01|14780.01|9
1624086760000|2021-06-19 07:12:40|14902.01|14782.01|14901.89|14781.89|14902.23|14782.23|14901.34|14781.34|9
1624086770000|2021-06-19 07:12:50|14901.95|14781.95|14900.28|14780.28|14902.09|14782.09|14899.85|14779.85|10
1624086780000|2021-06-19 07:13:00|14900.38|14780.38|14899.8|14779.8|14900.77|14780.77|14899.8|14779.8|9
1624086790000|2021-06-19 07:13:10|14899.78|14779.78|14900.26|14780.26|14900.26|14780.26|14899.36|14779.36|7
1624086800000|2021-06-19 07:13:20|14900.19|14780.19|14898.4|14778.4|14900.23|14780.23|14898.2|14778.2|9
1624086810000|2021-06-19 07:13:30|14898.45|14778.45|14898.74|14778.74|14898.74|14778.74|14898.44|14778.44|7
1624086820000|2021-06-19 07:13:40|14899.07|14779.07|14896.44|14776.44|14899.18|14779.18|14896.44|14776.44|10
1624086830000|2021-06-19 07:13:50|14896.16|14776.16|14893.41|14773.41|14896.16|14776.16|14893.41|14773.41|9
1624086840000|2021-06-19 07:14:00|14893.38|14773.38|14893.68|14773.68|14893.68|14773.68|14892.14|14772.14|10
1624086850000|2021-06-19 07:14:10|14893.51|14773.51|14892.72|14772.72|14893.51|14773.51|14892.72|14772.72|10
1624086860000|2021-06-19 07:14:20|14892.73|14772.73|14889.3|14769.3|14892.73|14772.73|14889.28|14769.28|10
1624086870000|2021-06-19 07:14:30|14889.36|14769.36|14887.5|14767.5|14889.36|14769.36|14887.5|14767.5|10
1624086880000|2021-06-19 07:14:40|14886.53|14766.53|14885.45|14765.45|14886.53|14766.53|14885.11|14765.11|10
1624086890000|2021-06-19 07:14:50|14885.15|14765.15|14883.84|14763.84|14885.79|14765.79|14883.68|14763.68|9
1624086900000|2021-06-19 07:15:00|14883.46|14763.46|14882.52|14762.52|14883.84|14763.84|14882.12|14762.12|10
1624086910000|2021-06-19 07:15:10|14882.56|14762.56|14883.21|14763.21|14883.26|14763.26|14882.56|14762.56|8
1624086920000|2021-06-19 07:15:20|14883.16|14763.16|14883.63|14763.63|14883.63|14763.63|14883.16|14763.16|10
1624086930000|2021-06-19 07:15:30|14883.59|14763.59|14885.04|14765.04|14885.04|14765.04|14883.57|14763.57|10
1624086940000|2021-06-19 07:15:40|14885.35|14765.35|14887.25|14767.25|14887.25|14767.25|14885.35|14765.35|10
1624086950000|2021-06-19 07:15:50|14887.02|14767.02|14886.11|14766.11|14887.3|14767.3|14885.93|14765.93|9
1624086960000|2021-06-19 07:16:00|14886.13|14766.13|14884.17|14764.17|14886.13|14766.13|14884.17|14764.17|10
1624086970000|2021-06-19 07:16:10|14883.06|14763.06|14880.87|14760.87|14883.06|14763.06|14880.87|14760.87|9
1624086980000|2021-06-19 07:16:20|14880.91|14760.91|14880.87|14760.87|14881.14|14761.14|14880.48|14760.48|9
1624086990000|2021-06-19 07:16:30|14880.53|14760.53|14879.62|14759.62|14880.96|14760.96|14879.5|14759.5|10
1624087000000|2021-06-19 07:16:40|14879.63|14759.63|14880.14|14760.14|14880.18|14760.18|14878.87|14758.87|10
1624087010000|2021-06-19 07:16:50|14880.17|14760.17|14878.76|14758.76|14880.17|14760.17|14878.56|14758.56|9
1624087020000|2021-06-19 07:17:00|14879.04|14759.04|14881.51|14761.51|14881.51|14761.51|14879.04|14759.04|10
1624087030000|2021-06-19 07:17:10|14881.56|14761.56|14883.73|14763.73|14883.74|14763.74|14881.43|14761.43|10
1624087040000|2021-06-19 07:17:20|14885.26|14765.26|14886.1|14766.1|14886.21|14766.21|14885.26|14765.26|10
1624087050000|2021-06-19 07:17:30|14885.72|14765.72|14883.79|14763.79|14886.02|14766.02|14883.79|14763.79|10
1624087060000|2021-06-19 07:17:40|14883.6|14763.6|14881.34|14761.34|14883.6|14763.6|14881.34|14761.34|9
1624087070000|2021-06-19 07:17:50|14880.9|14760.9|14881.19|14761.19|14881.19|14761.19|14880.84|14760.84|8
1624087080000|2021-06-19 07:18:00|14881.3|14761.3|14882.19|14762.19|14882.19|14762.19|14881.11|14761.11|10
1624087090000|2021-06-19 07:18:10|14882.2|14762.2|14882.39|14762.39|14883.69|14763.69|14882.2|14762.2|10
1624087100000|2021-06-19 07:18:20|14882.53|14762.53|14882.13|14762.13|14882.84|14762.84|14882.13|14762.13|10
1624087110000|2021-06-19 07:18:30|14882.02|14762.02|14879.72|14759.72|14882.02|14762.02|14879.72|14759.72|10
1624087120000|2021-06-19 07:18:40|14879.62|14759.62|14877.2|14757.2|14879.62|14759.62|14877.07|14757.07|9
1624087130000|2021-06-19 07:18:50|14877.26|14757.26|14870.61|14750.61|14877.26|14757.26|14870.61|14750.61|10
1624087140000|2021-06-19 07:19:00|14870.3|14750.3|14867.95|14747.95|14870.3|14750.3|14867.85|14747.85|10
1624087150000|2021-06-19 07:19:10|14867.44|14747.44|14865.53|14745.53|14868.42|14748.42|14865.52|14745.52|10
1624087160000|2021-06-19 07:19:20|14865.41|14745.41|14860.84|14740.84|14865.41|14745.41|14860.84|14740.84|10
1624087170000|2021-06-19 07:19:30|14860.4|14740.4|14856.98|14736.98|14860.51|14740.51|14856.87|14736.87|10
1624087180000|2021-06-19 07:19:40|14856.54|14736.54|14847.06|14727.06|14856.54|14736.54|14847.06|14727.06|10
1624087190000|2021-06-19 07:19:50|14846.36|14726.36|14842.91|14722.91|14846.36|14726.36|14842.91|14722.91|10
1624087200000|2021-06-19 07:20:00|14842.55|14722.55|14844.9|14724.9|14844.98|14724.98|14841.87|14721.87|9
1624087210000|2021-06-19 07:20:10|14845.41|14725.41|14848.83|14728.83|14848.83|14728.83|14845.41|14725.41|10
1624087220000|2021-06-19 07:20:20|14848.89|14728.89|14848.49|14728.49|14848.89|14728.89|14848.04|14728.04|10
1624087230000|2021-06-19 07:20:30|14847.94|14727.94|14849.1|14729.1|14849.13|14729.13|14847.94|14727.94|10
1624087240000|2021-06-19 07:20:40|14849.12|14729.12|14850.37|14730.37|14850.5|14730.5|14849.12|14729.12|8
1624087250000|2021-06-19 07:20:50|14850.54|14730.54|14852.65|14732.65|14852.74|14732.74|14850.54|14730.54|10
1624087260000|2021-06-19 07:21:00|14852.5|14732.5|14854.67|14734.67|14854.86|14734.86|14852.5|14732.5|9
1624087270000|2021-06-19 07:21:10|14854.65|14734.65|14855.52|14735.52|14855.52|14735.52|14854.22|14734.22|10
1624087280000|2021-06-19 07:21:20|14855.51|14735.51|14853.8|14733.8|14856.15|14736.15|14853.77|14733.77|10
1624087290000|2021-06-19 07:21:30|14853.39|14733.39|14851.65|14731.65|14853.39|14733.39|14851.65|14731.65|10
1624087300000|2021-06-19 07:21:40|14851.16|14731.16|14849.97|14729.97|14851.16|14731.16|14849.95|14729.95|9
1624087310000|2021-06-19 07:21:50|14849.66|14729.66|14849.51|14729.51|14849.89|14729.89|14849.51|14729.51|9
1624087320000|2021-06-19 07:22:00|14849.47|14729.47|14849.67|14729.67|14849.78|14729.78|14849.17|14729.17|10
1624087330000|2021-06-19 07:22:10|14849.28|14729.28|14848.64|14728.64|14849.58|14729.58|14848.64|14728.64|8
1624087340000|2021-06-19 07:22:20|14848.54|14728.54|14849.04|14729.04|14849.04|14729.04|14848.21|14728.21|10
1624087350000|2021-06-19 07:22:30|14849.24|14729.24|14846.15|14726.15|14849.24|14729.24|14846.03|14726.03|10
1624087360000|2021-06-19 07:22:40|14846.07|14726.07|14846.69|14726.69|14846.78|14726.78|14845.88|14725.88|7
1624087370000|2021-06-19 07:22:50|14846.67|14726.67|14842.92|14722.92|14846.67|14726.67|14842.92|14722.92|10
1624087380000|2021-06-19 07:23:00|14842.36|14722.36|14843.39|14723.39|14843.39|14723.39|14841.72|14721.72|9
1624087390000|2021-06-19 07:23:10|14843.47|14723.47|14841.97|14721.97|14843.52|14723.52|14841.97|14721.97|8
1624087400000|2021-06-19 07:23:20|14841.59|14721.59|14840.68|14720.68|14842.63|14722.63|14840.68|14720.68|9
1624087410000|2021-06-19 07:23:30|14840.78|14720.78|14841.06|14721.06|14841.1|14721.1|14840.53|14720.53|9
1624087420000|2021-06-19 07:23:40|14840.86|14720.86|14839.33|14719.33|14840.86|14720.86|14839.33|14719.33|10
1624087430000|2021-06-19 07:23:50|14838.48|14718.48|14826.31|14706.31|14838.48|14718.48|14826.31|14706.31|10
1624087440000|2021-06-19 07:24:00|14826.59|14706.59|14824.33|14704.33|14826.59|14706.59|14823.72|14703.72|10
1624087450000|2021-06-19 07:24:10|14824.67|14704.67|14826|14706|14826.26|14706.26|14824.41|14704.41|9
1624087460000|2021-06-19 07:24:20|14826.21|14706.21|14827.21|14707.21|14827.22|14707.22|14825.88|14705.88|10
1624087470000|2021-06-19 07:24:30|14825.99|14705.99|14825.66|14705.66|14826|14706|14825.29|14705.29|9
1624087480000|2021-06-19 07:24:40|14825.65|14705.65|14826.9|14706.9|14826.9|14706.9|14824.65|14704.65|10
1624087490000|2021-06-19 07:24:50|14826.34|14706.34|14827.99|14707.99|14827.99|14707.99|14826.21|14706.21|8
1624087500000|2021-06-19 07:25:00|14826.86|14706.86|14824.35|14704.35|14826.86|14706.86|14824.35|14704.35|10
1624087510000|2021-06-19 07:25:10|14824.9|14704.9|14826.74|14706.74|14826.74|14706.74|14824.9|14704.9|9
1624087520000|2021-06-19 07:25:20|14828.23|14708.23|14831.16|14711.16|14831.93|14711.93|14828.23|14708.23|10
1624087530000|2021-06-19 07:25:30|14830.88|14710.88|14830.36|14710.36|14830.88|14710.88|14830.22|14710.22|9
1624087540000|2021-06-19 07:25:40|14831.15|14711.15|14829.13|14709.13|14831.36|14711.36|14829.05|14709.05|10
1624087550000|2021-06-19 07:25:50|14829.12|14709.12|14831.62|14711.62|14831.62|14711.62|14829.12|14709.12|10
1624087560000|2021-06-19 07:26:00|14831.97|14711.97|14828.56|14708.56|14832.02|14712.02|14828.56|14708.56|10
1624087570000|2021-06-19 07:26:10|14828.34|14708.34|14827.56|14707.56|14828.34|14708.34|14827.44|14707.44|10
1624087580000|2021-06-19 07:26:20|14827.83|14707.83|14829.85|14709.85|14829.85|14709.85|14827.83|14707.83|9
1624087590000|2021-06-19 07:26:30|14829.94|14709.94|14832.89|14712.89|14833.08|14713.08|14829.94|14709.94|10
1624087600000|2021-06-19 07:26:40|14833.16|14713.16|14835.39|14715.39|14835.39|14715.39|14832.87|14712.87|10
1624087610000|2021-06-19 07:26:50|14834.77|14714.77|14832.41|14712.41|14834.77|14714.77|14832.41|14712.41|10
1624087620000|2021-06-19 07:27:00|14832.16|14712.16|14833.52|14713.52|14833.52|14713.52|14831.93|14711.93|9
1624087630000|2021-06-19 07:27:10|14835.46|14715.46|14835.84|14715.84|14835.86|14715.86|14834.49|14714.49|10
1624087640000|2021-06-19 07:27:20|14835.38|14715.38|14833.39|14713.39|14835.38|14715.38|14833.37|14713.37|9
1624087650000|2021-06-19 07:27:30|14833.48|14713.48|14834.03|14714.03|14834.03|14714.03|14832.6|14712.6|9
1624087660000|2021-06-19 07:27:40|14833.27|14713.27|14834.35|14714.35|14834.41|14714.41|14833.27|14713.27|9
1624087670000|2021-06-19 07:27:50|14834.2|14714.2|14834.74|14714.74|14834.82|14714.82|14834.01|14714.01|10
1624087680000|2021-06-19 07:28:00|14834.55|14714.55|14835.04|14715.04|14835.04|14715.04|14834.29|14714.29|9
1624087690000|2021-06-19 07:28:10|14835.06|14715.06|14835.59|14715.59|14835.59|14715.59|14835.06|14715.06|9
1624087700000|2021-06-19 07:28:20|14835.44|14715.44|14836.04|14716.04|14836.04|14716.04|14835.44|14715.44|9
1624087710000|2021-06-19 07:28:30|14836.1|14716.1|14837.39|14717.39|14837.39|14717.39|14836.1|14716.1|9
1624087720000|2021-06-19 07:28:40|14836.63|14716.63|14835.87|14715.87|14836.63|14716.63|14835.24|14715.24|9
1624087730000|2021-06-19 07:28:50|14835.81|14715.81|14836.55|14716.55|14836.61|14716.61|14835.73|14715.73|10
1624087740000|2021-06-19 07:29:00|14836.61|14716.61|14836.62|14716.62|14837.13|14717.13|14836.38|14716.38|10
1624087750000|2021-06-19 07:29:10|14836.55|14716.55|14835.07|14715.07|14837.49|14717.49|14835.07|14715.07|10
1624087760000|2021-06-19 07:29:20|14834.85|14714.85|14837.3|14717.3|14837.6|14717.6|14834.85|14714.85|10
1624087770000|2021-06-19 07:29:30|14836.53|14716.53|14836.64|14716.64|14836.66|14716.66|14835.78|14715.78|9
1624087780000|2021-06-19 07:29:40|14836.29|14716.29|14836.4|14716.4|14836.82|14716.82|14835.52|14715.52|10
1624087790000|2021-06-19 07:29:50|14836.41|14716.41|14835.89|14715.89|14836.41|14716.41|14835.69|14715.69|8
1624087800000|2021-06-19 07:30:00|14835.47|14715.47|14836.26|14716.26|14836.26|14716.26|14835.14|14715.14|9
1624087810000|2021-06-19 07:30:10|14836.41|14716.41|14837.68|14717.68|14837.91|14717.91|14836.41|14716.41|10
1624087820000|2021-06-19 07:30:20|14838.02|14718.02|14842.12|14722.12|14842.12|14722.12|14838.02|14718.02|8
1624087830000|2021-06-19 07:30:30|14842.69|14722.69|14843.74|14723.74|14843.74|14723.74|14842.53|14722.53|10
1624087840000|2021-06-19 07:30:40|14843.8|14723.8|14850.1|14730.1|14850.1|14730.1|14843.71|14723.71|10
1624087850000|2021-06-19 07:30:50|14850.92|14730.92|14852.03|14732.03|14852.46|14732.46|14850.92|14730.92|10
1624087860000|2021-06-19 07:31:00|14852.53|14732.53|14855.48|14735.48|14855.48|14735.48|14852.53|14732.53|10
1624087870000|2021-06-19 07:31:10|14855.72|14735.72|14855.85|14735.85|14856.4|14736.4|14855.31|14735.31|10
1624087880000|2021-06-19 07:31:20|14855.88|14735.88|14860.83|14740.83|14861.16|14741.16|14855.88|14735.88|10
1624087890000|2021-06-19 07:31:30|14860.4|14740.4|14862.22|14742.22|14862.22|14742.22|14860.08|14740.08|10
1624087900000|2021-06-19 07:31:40|14862.33|14742.33|14863.92|14743.92|14865.19|14745.19|14862.32|14742.32|10
1624087910000|2021-06-19 07:31:50|14864.1|14744.1|14865.93|14745.93|14865.93|14745.93|14864|14744|10
1624087920000|2021-06-19 07:32:00|14866.18|14746.18|14866.24|14746.24|14866.38|14746.38|14865.28|14745.28|9
1624087930000|2021-06-19 07:32:10|14866.28|14746.28|14865.73|14745.73|14866.88|14746.88|14865.73|14745.73|10
1624087940000|2021-06-19 07:32:20|14865.52|14745.52|14866.12|14746.12|14866.12|14746.12|14864.74|14744.74|10
1624087950000|2021-06-19 07:32:30|14865.89|14745.89|14864.48|14744.48|14866.45|14746.45|14864.48|14744.48|10
1624087960000|2021-06-19 07:32:40|14864.6|14744.6|14865.2|14745.2|14865.21|14745.21|14864.43|14744.43|10
1624087970000|2021-06-19 07:32:50|14865.5|14745.5|14866.82|14746.82|14866.82|14746.82|14865.29|14745.29|9
1624087980000|2021-06-19 07:33:00|14866.74|14746.74|14873.8|14753.8|14873.8|14753.8|14866.74|14746.74|10
1624087990000|2021-06-19 07:33:10|14874.14|14754.14|14876.19|14756.19|14876.19|14756.19|14874.14|14754.14|10
1624088000000|2021-06-19 07:33:20|14876.89|14756.89|14877.41|14757.41|14877.73|14757.73|14876.87|14756.87|10
1624088010000|2021-06-19 07:33:30|14877.71|14757.71|14876.73|14756.73|14877.96|14757.96|14876.73|14756.73|10
1624088020000|2021-06-19 07:33:40|14876.58|14756.58|14876.52|14756.52|14876.82|14756.82|14876.35|14756.35|9
1624088030000|2021-06-19 07:33:50|14876.51|14756.51|14876.89|14756.89|14876.89|14756.89|14875.59|14755.59|10
1624088040000|2021-06-19 07:34:00|14876.91|14756.91|14877.59|14757.59|14877.64|14757.64|14876.91|14756.91|10
1624088050000|2021-06-19 07:34:10|14877.6|14757.6|14876.92|14756.92|14877.6|14757.6|14876.71|14756.71|10
1624088060000|2021-06-19 07:34:20|14876.71|14756.71|14876.02|14756.02|14877.61|14757.61|14876.02|14756.02|10
1624088070000|2021-06-19 07:34:30|14876.09|14756.09|14876.23|14756.23|14876.3|14756.3|14875.51|14755.51|9
1624088080000|2021-06-19 07:34:40|14875.98|14755.98|14875.01|14755.01|14876.06|14756.06|14875.01|14755.01|9
1624088090000|2021-06-19 07:34:50|14875.24|14755.24|14875.42|14755.42|14875.42|14755.42|14875.07|14755.07|10
1624088100000|2021-06-19 07:35:00|14874.86|14754.86|14873.8|14753.8|14874.86|14754.86|14873.8|14753.8|10
1624088110000|2021-06-19 07:35:10|14873.59|14753.59|14874.15|14754.15|14874.29|14754.29|14873.43|14753.43|9
1624088120000|2021-06-19 07:35:20|14874.26|14754.26|14875.97|14755.97|14875.97|14755.97|14874.26|14754.26|10
1624088130000|2021-06-19 07:35:30|14876.12|14756.12|14877.65|14757.65|14877.65|14757.65|14876.12|14756.12|10
1624088140000|2021-06-19 07:35:40|14877.4|14757.4|14882.23|14762.23|14882.23|14762.23|14877.4|14757.4|10
1624088150000|2021-06-19 07:35:50|14882.73|14762.73|14884.73|14764.73|14884.88|14764.88|14882.64|14762.64|10
1624088160000|2021-06-19 07:36:00|14884.79|14764.79|14887.07|14767.07|14887.07|14767.07|14884.79|14764.79|9
1624088170000|2021-06-19 07:36:10|14888.39|14768.39|14889.93|14769.93|14889.94|14769.94|14888.39|14768.39|9
1624088180000|2021-06-19 07:36:20|14890.24|14770.24|14895.8|14775.8|14895.8|14775.8|14890.24|14770.24|10
1624088190000|2021-06-19 07:36:30|14894.97|14774.97|14896.38|14776.38|14896.38|14776.38|14894.49|14774.49|9
1624088200000|2021-06-19 07:36:40|14896.02|14776.02|14896.79|14776.79|14897.26|14777.26|14895.93|14775.93|10
1624088210000|2021-06-19 07:36:50|14897.07|14777.07|14900.86|14780.86|14900.86|14780.86|14897.07|14777.07|9
1624088220000|2021-06-19 07:37:00|14900.83|14780.83|14904.86|14784.86|14904.86|14784.86|14900.78|14780.78|10
1624088230000|2021-06-19 07:37:10|14905.1|14785.1|14906.98|14786.98|14907.26|14787.26|14904.88|14784.88|10
1624088240000|2021-06-19 07:37:20|14906.95|14786.95|14906.73|14786.73|14907.74|14787.74|14906.73|14786.73|9
1624088250000|2021-06-19 07:37:30|14907.43|14787.43|14908.65|14788.65|14908.65|14788.65|14907.43|14787.43|9
1624088260000|2021-06-19 07:37:40|14908.78|14788.78|14909.71|14789.71|14909.71|14789.71|14908.78|14788.78|8
1624088270000|2021-06-19 07:37:50|14910.01|14790.01|14912.07|14792.07|14912.07|14792.07|14909.87|14789.87|9
1624088280000|2021-06-19 07:38:00|14912.1|14792.1|14914.52|14794.52|14914.52|14794.52|14912.07|14792.07|10
1624088290000|2021-06-19 07:38:10|14914.56|14794.56|14914.12|14794.12|14914.56|14794.56|14913.64|14793.64|10
1624088300000|2021-06-19 07:38:20|14914.13|14794.13|14916.21|14796.21|14916.21|14796.21|14914.13|14794.13|9
1624088310000|2021-06-19 07:38:30|14916.22|14796.22|14916.75|14796.75|14917.42|14797.42|14916.22|14796.22|8
1624088320000|2021-06-19 07:38:40|14916.64|14796.64|14918.16|14798.16|14918.28|14798.28|14916.64|14796.64|10
1624088330000|2021-06-19 07:38:50|14918.58|14798.58|14920.91|14800.91|14920.91|14800.91|14918.58|14798.58|10
1624088340000|2021-06-19 07:39:00|14920.81|14800.81|14920.36|14800.36|14921.37|14801.37|14920.36|14800.36|10
1624088350000|2021-06-19 07:39:10|14920.23|14800.23|14922.83|14802.83|14922.83|14802.83|14919.28|14799.28|10
1624088360000|2021-06-19 07:39:20|14923.23|14803.23|14921.9|14801.9|14923.86|14803.86|14921.9|14801.9|10
1624088370000|2021-06-19 07:39:30|14921.12|14801.12|14920.88|14800.88|14921.44|14801.44|14920.88|14800.88|9
1624088380000|2021-06-19 07:39:40|14921.07|14801.07|14920.38|14800.38|14921.91|14801.91|14920.38|14800.38|10
1624088390000|2021-06-19 07:39:50|14920.35|14800.35|14917.61|14797.61|14920.35|14800.35|14917.61|14797.61|9
1624088400000|2021-06-19 07:40:00|14917.54|14797.54|14917.49|14797.49|14917.84|14797.84|14917.05|14797.05|10
1624088410000|2021-06-19 07:40:10|14917.53|14797.53|14918.79|14798.79|14918.79|14798.79|14917.51|14797.51|9
1624088420000|2021-06-19 07:40:20|14918.73|14798.73|14920.02|14800.02|14920.02|14800.02|14918.51|14798.51|9
1624088430000|2021-06-19 07:40:30|14920.04|14800.04|14919.62|14799.62|14920.04|14800.04|14919.07|14799.07|9
1624088440000|2021-06-19 07:40:40|14919.66|14799.66|14919.62|14799.62|14920.07|14800.07|14919.45|14799.45|9
1624088450000|2021-06-19 07:40:50|14919.74|14799.74|14919.79|14799.79|14919.83|14799.83|14919.52|14799.52|9
1624088460000|2021-06-19 07:41:00|14918.79|14798.79|14918.43|14798.43|14918.98|14798.98|14918.43|14798.43|7
1624088470000|2021-06-19 07:41:10|14918.27|14798.27|14917.39|14797.39|14918.27|14798.27|14917.3|14797.3|10
1624088480000|2021-06-19 07:41:20|14916.46|14796.46|14915.89|14795.89|14916.65|14796.65|14915.08|14795.08|10
1624088490000|2021-06-19 07:41:30|14916.23|14796.23|14918.64|14798.64|14918.75|14798.75|14916.23|14796.23|10
1624088500000|2021-06-19 07:41:40|14918.3|14798.3|14919.19|14799.19|14919.19|14799.19|14918.19|14798.19|10
1624088510000|2021-06-19 07:41:50|14919.52|14799.52|14920.66|14800.66|14920.66|14800.66|14919.52|14799.52|8
1624088520000|2021-06-19 07:42:00|14920.77|14800.77|14921.89|14801.89|14921.89|14801.89|14920.77|14800.77|9
1624088530000|2021-06-19 07:42:10|14922.86|14802.86|14924.76|14804.76|14924.81|14804.81|14922.14|14802.14|9
1624088540000|2021-06-19 07:42:20|14925.17|14805.17|14927.41|14807.41|14927.41|14807.41|14924.98|14804.98|10
1624088550000|2021-06-19 07:42:30|14927.61|14807.61|14930.13|14810.13|14930.13|14810.13|14927.61|14807.61|9
1624088560000|2021-06-19 07:42:40|14930.16|14810.16|14931.1|14811.1|14931.1|14811.1|14929.61|14809.61|8
1624088570000|2021-06-19 07:42:50|14932.6|14812.6|14937.16|14817.16|14937.16|14817.16|14932.6|14812.6|10
1624088580000|2021-06-19 07:43:00|14937.25|14817.25|14940.09|14820.09|14940.55|14820.55|14937.22|14817.22|10
1624088590000|2021-06-19 07:43:10|14939.97|14819.97|14937.86|14817.86|14939.97|14819.97|14936.95|14816.95|9
1624088600000|2021-06-19 07:43:20|14937.82|14817.82|14936.58|14816.58|14937.82|14817.82|14936.58|14816.58|9
1624088610000|2021-06-19 07:43:30|14936.57|14816.57|14935.79|14815.79|14936.97|14816.97|14935.59|14815.59|10
1624088620000|2021-06-19 07:43:40|14935.64|14815.64|14935.01|14815.01|14935.76|14815.76|14933.96|14813.96|9
1624088630000|2021-06-19 07:43:50|14935.27|14815.27|14934.26|14814.26|14935.27|14815.27|14934.2|14814.2|9
1624088640000|2021-06-19 07:44:00|14934.51|14814.51|14933.84|14813.84|14934.55|14814.55|14933.43|14813.43|9
1624088650000|2021-06-19 07:44:10|14933.87|14813.87|14930.08|14810.08|14933.87|14813.87|14930.08|14810.08|10
1624088660000|2021-06-19 07:44:20|14929.36|14809.36|14927.47|14807.47|14929.79|14809.79|14927.47|14807.47|10
1624088670000|2021-06-19 07:44:30|14926.38|14806.38|14926.97|14806.97|14926.97|14806.97|14926.25|14806.25|9
1624088680000|2021-06-19 07:44:40|14927.63|14807.63|14929.6|14809.6|14929.6|14809.6|14927.59|14807.59|10
1624088690000|2021-06-19 07:44:50|14929.88|14809.88|14929.92|14809.92|14930.31|14810.31|14929.26|14809.26|8
1624088700000|2021-06-19 07:45:00|14930.55|14810.55|14933.44|14813.44|14933.44|14813.44|14930.54|14810.54|10
1624088710000|2021-06-19 07:45:10|14932.83|14812.83|14934.31|14814.31|14934.31|14814.31|14932.75|14812.75|9
1624088720000|2021-06-19 07:45:20|14934.64|14814.64|14937.26|14817.26|14937.26|14817.26|14934.64|14814.64|10
1624088730000|2021-06-19 07:45:30|14937.48|14817.48|14938.57|14818.57|14938.57|14818.57|14937.48|14817.48|8
1624088740000|2021-06-19 07:45:40|14938.62|14818.62|14940.93|14820.93|14940.93|14820.93|14938.62|14818.62|9
1624088750000|2021-06-19 07:45:50|14940.96|14820.96|14942.21|14822.21|14942.27|14822.27|14940.96|14820.96|8
1624088760000|2021-06-19 07:46:00|14942.81|14822.81|14941.94|14821.94|14943.31|14823.31|14941.94|14821.94|9
1624088770000|2021-06-19 07:46:10|14942.14|14822.14|14943.51|14823.51|14943.51|14823.51|14941.62|14821.62|9
1624088780000|2021-06-19 07:46:20|14943.62|14823.62|14946.87|14826.87|14946.87|14826.87|14943.55|14823.55|10
1624088790000|2021-06-19 07:46:30|14945.76|14825.76|14947.4|14827.4|14947.4|14827.4|14945.76|14825.76|9
1624088800000|2021-06-19 07:46:40|14947.52|14827.52|14947.68|14827.68|14948.64|14828.64|14947.49|14827.49|9
1624088810000|2021-06-19 07:46:50|14948.59|14828.59|14951.59|14831.59|14951.78|14831.78|14948.59|14828.59|10
1624088820000|2021-06-19 07:47:00|14951.75|14831.75|14953.18|14833.18|14953.18|14833.18|14951.06|14831.06|9
1624088830000|2021-06-19 07:47:10|14953.15|14833.15|14952.36|14832.36|14953.15|14833.15|14951.81|14831.81|9
1624088840000|2021-06-19 07:47:20|14952.58|14832.58|14952.82|14832.82|14952.82|14832.82|14952.19|14832.19|10
1624088850000|2021-06-19 07:47:30|14952.86|14832.86|14954.21|14834.21|14954.21|14834.21|14952.86|14832.86|9
1624088860000|2021-06-19 07:47:40|14954.29|14834.29|14954.55|14834.55|14954.55|14834.55|14954.19|14834.19|7
1624088870000|2021-06-19 07:47:50|14955.12|14835.12|14954.42|14834.42|14955.12|14835.12|14954.37|14834.37|9
1624088880000|2021-06-19 07:48:00|14955.28|14835.28|14955.94|14835.94|14955.94|14835.94|14954.99|14834.99|9
1624088890000|2021-06-19 07:48:10|14955.89|14835.89|14956.14|14836.14|14956.21|14836.21|14955.45|14835.45|10
1624088900000|2021-06-19 07:48:20|14956.17|14836.17|14956.12|14836.12|14956.23|14836.23|14956.12|14836.12|7
1624088910000|2021-06-19 07:48:30|14956.21|14836.21|14962.07|14842.07|14962.34|14842.34|14956.21|14836.21|10
1624088920000|2021-06-19 07:48:40|14962.37|14842.37|14962.43|14842.43|14963.03|14843.03|14962.37|14842.37|10
1624088930000|2021-06-19 07:48:50|14962.53|14842.53|14965.48|14845.48|14965.48|14845.48|14962.37|14842.37|10
1624088940000|2021-06-19 07:49:00|14965.5|14845.5|14966.53|14846.53|14967.38|14847.38|14965.48|14845.48|10
1624088950000|2021-06-19 07:49:10|14967.44|14847.44|14963.76|14843.76|14967.44|14847.44|14963.59|14843.59|9
1624088960000|2021-06-19 07:49:20|14964.64|14844.64|14962.65|14842.65|14965|14845|14962.65|14842.65|9
1624088970000|2021-06-19 07:49:30|14962.75|14842.75|14960.89|14840.89|14962.75|14842.75|14959.92|14839.92|10
1624088980000|2021-06-19 07:49:40|14960.88|14840.88|14955.43|14835.43|14960.88|14840.88|14955.32|14835.32|10
1624088990000|2021-06-19 07:49:50|14955.5|14835.5|14955.21|14835.21|14956.46|14836.46|14955.21|14835.21|10
1624089000000|2021-06-19 07:50:00|14955.18|14835.18|14953.62|14833.62|14955.18|14835.18|14953.62|14833.62|9
1624089010000|2021-06-19 07:50:10|14953.58|14833.58|14951.29|14831.29|14953.59|14833.59|14951.29|14831.29|10
1624089020000|2021-06-19 07:50:20|14951.93|14831.93|14949.81|14829.81|14951.93|14831.93|14949.65|14829.65|10
1624089030000|2021-06-19 07:50:30|14950.04|14830.04|14949.06|14829.06|14950.18|14830.18|14949.06|14829.06|10
1624089040000|2021-06-19 07:50:40|14949.14|14829.14|14949.01|14829.01|14949.21|14829.21|14948.98|14828.98|10
1624089050000|2021-06-19 07:50:50|14948.82|14828.82|14948.46|14828.46|14948.82|14828.82|14947.7|14827.7|9
1624089060000|2021-06-19 07:51:00|14948.56|14828.56|14948.21|14828.21|14949.1|14829.1|14948.21|14828.21|8
1624089070000|2021-06-19 07:51:10|14947.97|14827.97|14945.73|14825.73|14948.43|14828.43|14945.73|14825.73|9
1624089080000|2021-06-19 07:51:20|14945.35|14825.35|14941.02|14821.02|14945.35|14825.35|14941.02|14821.02|10
1624089090000|2021-06-19 07:51:30|14940.85|14820.85|14937.34|14817.34|14940.85|14820.85|14937.34|14817.34|10
1624089100000|2021-06-19 07:51:40|14937.29|14817.29|14934.77|14814.77|14937.31|14817.31|14934.77|14814.77|10
1624089110000|2021-06-19 07:51:50|14934.61|14814.61|14931.23|14811.23|14934.61|14814.61|14931.23|14811.23|10
1624089120000|2021-06-19 07:52:00|14930.82|14810.82|14924.1|14804.1|14930.82|14810.82|14924.1|14804.1|10
1624089130000|2021-06-19 07:52:10|14924.17|14804.17|14916.05|14796.05|14924.17|14804.17|14915.85|14795.85|10
1624089140000|2021-06-19 07:52:20|14915.93|14795.93|14917.58|14797.58|14917.58|14797.58|14915.63|14795.63|10
1624089150000|2021-06-19 07:52:30|14918.65|14798.65|14921.96|14801.96|14921.96|14801.96|14918.65|14798.65|8
1624089160000|2021-06-19 07:52:40|14921.97|14801.97|14922.34|14802.34|14922.37|14802.37|14921.13|14801.13|7
1624089170000|2021-06-19 07:52:50|14922.37|14802.37|14923.16|14803.16|14923.42|14803.42|14922.14|14802.14|9
1624089180000|2021-06-19 07:53:00|14922.76|14802.76|14922.54|14802.54|14922.77|14802.77|14921.75|14801.75|10
1624089190000|2021-06-19 07:53:10|14922.3|14802.3|14924.74|14804.74|14924.74|14804.74|14921.97|14801.97|9
1624089200000|2021-06-19 07:53:20|14924.83|14804.83|14927.22|14807.22|14927.22|14807.22|14924.83|14804.83|10
1624089210000|2021-06-19 07:53:30|14927.17|14807.17|14930.82|14810.82|14930.82|14810.82|14927.17|14807.17|9
1624089220000|2021-06-19 07:53:40|14930.99|14810.99|14930.23|14810.23|14931.14|14811.14|14929.33|14809.33|9
1624089230000|2021-06-19 07:53:50|14930.02|14810.02|14929.61|14809.61|14930.54|14810.54|14929.55|14809.55|9
1624089240000|2021-06-19 07:54:00|14929.76|14809.76|14929.98|14809.98|14930.34|14810.34|14929.74|14809.74|8
1624089250000|2021-06-19 07:54:10|14929.97|14809.97|14927.3|14807.3|14929.97|14809.97|14927.3|14807.3|9
1624089260000|2021-06-19 07:54:20|14927.21|14807.21|14929.06|14809.06|14929.2|14809.2|14927.21|14807.21|9
1624089270000|2021-06-19 07:54:30|14929.35|14809.35|14930.4|14810.4|14930.78|14810.78|14929.32|14809.32|10
1624089280000|2021-06-19 07:54:40|14930.68|14810.68|14931.22|14811.22|14931.22|14811.22|14930.42|14810.42|9
1624089290000|2021-06-19 07:54:50|14931.78|14811.78|14933.49|14813.49|14933.49|14813.49|14931.36|14811.36|10
1624089300000|2021-06-19 07:55:00|14933.98|14813.98|14935.75|14815.75|14936.49|14816.49|14933.98|14813.98|10
1624089310000|2021-06-19 07:55:10|14935.92|14815.92|14938.31|14818.31|14938.36|14818.36|14935.92|14815.92|10
1624089320000|2021-06-19 07:55:20|14938.25|14818.25|14941.22|14821.22|14941.22|14821.22|14938.24|14818.24|10
1624089330000|2021-06-19 07:55:30|14941.39|14821.39|14943.09|14823.09|14943.09|14823.09|14941.39|14821.39|9
1624089340000|2021-06-19 07:55:40|14943.01|14823.01|14943.35|14823.35|14943.38|14823.38|14942.64|14822.64|10
1624089350000|2021-06-19 07:55:50|14943.01|14823.01|14942.58|14822.58|14943.12|14823.12|14942.51|14822.51|9
1624089360000|2021-06-19 07:56:00|14942.69|14822.69|14941.91|14821.91|14943.53|14823.53|14941.91|14821.91|10
1624089370000|2021-06-19 07:56:10|14942.05|14822.05|14944.03|14824.03|14944.05|14824.05|14941.98|14821.98|9
1624089380000|2021-06-19 07:56:20|14943.62|14823.62|14945.19|14825.19|14946.02|14826.02|14943.5|14823.5|9
1624089390000|2021-06-19 07:56:30|14945.28|14825.28|14945.57|14825.57|14948.11|14828.11|14945.28|14825.28|9
1624089400000|2021-06-19 07:56:40|14945.49|14825.49|14946.7|14826.7|14946.8|14826.8|14945.46|14825.46|9
1624089410000|2021-06-19 07:56:50|14946.57|14826.57|14945.07|14825.07|14946.57|14826.57|14944.65|14824.65|9
1624089420000|2021-06-19 07:57:00|14945.22|14825.22|14945.21|14825.21|14945.31|14825.31|14944.06|14824.06|10
1624089430000|2021-06-19 07:57:10|14945.09|14825.09|14947.82|14827.82|14947.82|14827.82|14944.75|14824.75|10
1624089440000|2021-06-19 07:57:20|14947.48|14827.48|14949.09|14829.09|14949.09|14829.09|14947.48|14827.48|9
1624089450000|2021-06-19 07:57:30|14949.22|14829.22|14950.67|14830.67|14950.67|14830.67|14949.22|14829.22|9
1624089460000|2021-06-19 07:57:40|14950.78|14830.78|14951.19|14831.19|14951.19|14831.19|14950.49|14830.49|8
1624089470000|2021-06-19 07:57:50|14951.05|14831.05|14951.62|14831.62|14951.62|14831.62|14950.66|14830.66|10
1624089480000|2021-06-19 07:58:00|14951.77|14831.77|14952.29|14832.29|14952.31|14832.31|14951.7|14831.7|10
1624089490000|2021-06-19 07:58:10|14952.3|14832.3|14953.27|14833.27|14953.27|14833.27|14952.3|14832.3|8
1624089500000|2021-06-19 07:58:20|14953.6|14833.6|14955.6|14835.6|14955.6|14835.6|14953.6|14833.6|9
1624089510000|2021-06-19 07:58:30|14955.85|14835.85|14959.38|14839.38|14959.38|14839.38|14955.85|14835.85|9
1624089520000|2021-06-19 07:58:40|14959.46|14839.46|14959.16|14839.16|14960.78|14840.78|14959.16|14839.16|9
1624089530000|2021-06-19 07:58:50|14958.97|14838.97|14958.32|14838.32|14959.09|14839.09|14958.32|14838.32|9
1624089540000|2021-06-19 07:59:00|14957.99|14837.99|14958.41|14838.41|14959.25|14839.25|14957.6|14837.6|9
1624089550000|2021-06-19 07:59:10|14958.14|14838.14|14958.96|14838.96|14958.96|14838.96|14958.03|14838.03|10
1624089560000|2021-06-19 07:59:20|14959.05|14839.05|14961.16|14841.16|14961.19|14841.19|14959.05|14839.05|9
1624089570000|2021-06-19 07:59:30|14961.43|14841.43|14961.85|14841.85|14961.85|14841.85|14961.34|14841.34|8
1624089580000|2021-06-19 07:59:40|14961.67|14841.67|14961.67|14841.67|14961.95|14841.95|14961.61|14841.61|7
1624089590000|2021-06-19 07:59:50|14962.15|14842.15|14963.18|14843.18|14963.18|14843.18|14961.51|14841.51|10
1624089600000|2021-06-19 08:00:00|14963.3|14843.3|14968.14|14848.14|14968.14|14848.14|14963.3|14843.3|10
1624089610000|2021-06-19 08:00:10|14968.24|14848.24|14971.94|14851.94|14973.23|14853.23|14968.24|14848.24|10
1624089620000|2021-06-19 08:00:20|14972.19|14852.19|14970.15|14850.15|14973.01|14853.01|14970.15|14850.15|10
1624089630000|2021-06-19 08:00:30|14970.31|14850.31|14964.99|14844.99|14970.31|14850.31|14964.99|14844.99|10
1624089640000|2021-06-19 08:00:40|14965.08|14845.08|14958.89|14838.89|14965.08|14845.08|14958.89|14838.89|10
1624089650000|2021-06-19 08:00:50|14958.36|14838.36|14958.62|14838.62|14958.98|14838.98|14958.36|14838.36|10
1624089660000|2021-06-19 08:01:00|14958.4|14838.4|14953.1|14833.1|14958.4|14838.4|14953.1|14833.1|10
1624089670000|2021-06-19 08:01:10|14951.86|14831.86|14957.21|14837.21|14957.21|14837.21|14951.86|14831.86|10
1624089680000|2021-06-19 08:01:20|14958.62|14838.62|14958.54|14838.54|14958.92|14838.92|14958.27|14838.27|10
1624089690000|2021-06-19 08:01:30|14958.94|14838.94|14959.49|14839.49|14960.22|14840.22|14958.94|14838.94|10
1624089700000|2021-06-19 08:01:40|14959.67|14839.67|14956.33|14836.33|14959.68|14839.68|14956.33|14836.33|10
1624089710000|2021-06-19 08:01:50|14955.65|14835.65|14949.2|14829.2|14955.65|14835.65|14949.2|14829.2|10
1624089720000|2021-06-19 08:02:00|14947.96|14827.96|14948.38|14828.38|14950.69|14830.69|14947.91|14827.91|10
1624089730000|2021-06-19 08:02:10|14947.08|14827.08|14949.63|14829.63|14949.63|14829.63|14947.08|14827.08|10
1624089740000|2021-06-19 08:02:20|14949.32|14829.32|14951.19|14831.19|14951.85|14831.85|14949.32|14829.32|10
1624089750000|2021-06-19 08:02:30|14950.99|14830.99|14950.55|14830.55|14951.99|14831.99|14950.02|14830.02|10
1624089760000|2021-06-19 08:02:40|14950.14|14830.14|14946.82|14826.82|14950.14|14830.14|14946.52|14826.52|10
1624089770000|2021-06-19 08:02:50|14947.05|14827.05|14947.15|14827.15|14947.19|14827.19|14946.49|14826.49|9
1624089780000|2021-06-19 08:03:00|14947.05|14827.05|14945.56|14825.56|14947.05|14827.05|14945.5|14825.5|10
1624089790000|2021-06-19 08:03:10|14945.46|14825.46|14945.09|14825.09|14945.51|14825.51|14944.3|14824.3|10
1624089800000|2021-06-19 08:03:20|14945.21|14825.21|14944.1|14824.1|14945.21|14825.21|14943.58|14823.58|8
1624089810000|2021-06-19 08:03:30|14943.91|14823.91|14942.17|14822.17|14943.91|14823.91|14942.11|14822.11|9
1624089820000|2021-06-19 08:03:40|14942.16|14822.16|14941.65|14821.65|14942.16|14822.16|14941.65|14821.65|8
1624089830000|2021-06-19 08:03:50|14941.69|14821.69|14939.71|14819.71|14941.69|14821.69|14939.71|14819.71|10
1624089840000|2021-06-19 08:04:00|14939.47|14819.47|14939.01|14819.01|14939.47|14819.47|14939.01|14819.01|9
1624089850000|2021-06-19 08:04:10|14939.19|14819.19|14937.12|14817.12|14939.19|14819.19|14936.76|14816.76|10
1624089860000|2021-06-19 08:04:20|14936.94|14816.94|14940.29|14820.29|14940.29|14820.29|14935.91|14815.91|9
1624089870000|2021-06-19 08:04:30|14941.22|14821.22|14943.86|14823.86|14944.09|14824.09|14941.22|14821.22|10
1624089880000|2021-06-19 08:04:40|14943.98|14823.98|14950.11|14830.11|14950.48|14830.48|14943.97|14823.97|10
1624089890000|2021-06-19 08:04:50|14949.74|14829.74|14951.09|14831.09|14952.54|14832.54|14949.74|14829.74|10
1624089900000|2021-06-19 08:05:00|14951.28|14831.28|14953.14|14833.14|14953.14|14833.14|14950.92|14830.92|9
1624089910000|2021-06-19 08:05:10|14953.3|14833.3|14951.42|14831.42|14953.71|14833.71|14951.42|14831.42|10
1624089920000|2021-06-19 08:05:20|14951.46|14831.46|14949.91|14829.91|14951.46|14831.46|14949.69|14829.69|10
1624089930000|2021-06-19 08:05:30|14950.01|14830.01|14956.32|14836.32|14956.32|14836.32|14950.01|14830.01|10
1624089940000|2021-06-19 08:05:40|14957.12|14837.12|14964.23|14844.23|14964.23|14844.23|14956.69|14836.69|10
1624089950000|2021-06-19 08:05:50|14964.93|14844.93|14969.18|14849.18|14969.18|14849.18|14964.93|14844.93|10
1624089960000|2021-06-19 08:06:00|14969.83|14849.83|14973.85|14853.85|14973.9|14853.9|14969.83|14849.83|10
1624089970000|2021-06-19 08:06:10|14973.54|14853.54|14976.45|14856.45|14976.45|14856.45|14972.76|14852.76|10
1624089980000|2021-06-19 08:06:20|14977.83|14857.83|14982.5|14862.5|14982.5|14862.5|14977.83|14857.83|10
1624089990000|2021-06-19 08:06:30|14982.9|14862.9|14986.47|14866.47|14986.47|14866.47|14982.9|14862.9|10
1624090000000|2021-06-19 08:06:40|14986.34|14866.34|14984.78|14864.78|14986.58|14866.58|14984.78|14864.78|10
1624090010000|2021-06-19 08:06:50|14984.5|14864.5|14983.03|14863.03|14985.3|14865.3|14982.99|14862.99|10
1624090020000|2021-06-19 08:07:00|14983.29|14863.29|14981.22|14861.22|14983.29|14863.29|14980.59|14860.59|10
1624090030000|2021-06-19 08:07:10|14981.18|14861.18|14978.99|14858.99|14981.27|14861.27|14978.78|14858.78|10
1624090040000|2021-06-19 08:07:20|14978.75|14858.75|14975.14|14855.14|14978.75|14858.75|14974.71|14854.71|9
1624090050000|2021-06-19 08:07:30|14974.07|14854.07|14959.09|14839.09|14974.07|14854.07|14959.09|14839.09|10
1624090060000|2021-06-19 08:07:40|14958.63|14838.63|14948.96|14828.96|14958.63|14838.63|14948.96|14828.96|10
1624090070000|2021-06-19 08:07:50|14948.88|14828.88|14946.87|14826.87|14948.88|14828.88|14946.44|14826.44|10
1624090080000|2021-06-19 08:08:00|14946.35|14826.35|14945.98|14825.98|14946.71|14826.71|14945.92|14825.92|10
1624090090000|2021-06-19 08:08:10|14946.78|14826.78|14948.09|14828.09|14948.09|14828.09|14945.38|14825.38|10
1624090100000|2021-06-19 08:08:20|14948.13|14828.13|14945.05|14825.05|14948.31|14828.31|14945.05|14825.05|10
1624090110000|2021-06-19 08:08:30|14945.31|14825.31|14948.08|14828.08|14948.14|14828.14|14945.19|14825.19|9
1624090120000|2021-06-19 08:08:40|14947.37|14827.37|14943.93|14823.93|14947.75|14827.75|14943.93|14823.93|10
1624090130000|2021-06-19 08:08:50|14943.35|14823.35|14944.04|14824.04|14944.04|14824.04|14942.45|14822.45|10
1624090140000|2021-06-19 08:09:00|14943.79|14823.79|14942.46|14822.46|14944.14|14824.14|14942.46|14822.46|10
1624090150000|2021-06-19 08:09:10|14942.37|14822.37|14940.65|14820.65|14942.44|14822.44|14940.65|14820.65|9
1624090160000|2021-06-19 08:09:20|14940.58|14820.58|14938.04|14818.04|14940.59|14820.59|14938.04|14818.04|10
1624090170000|2021-06-19 08:09:30|14937.38|14817.38|14936.83|14816.83|14937.4|14817.4|14936.54|14816.54|10
1624090180000|2021-06-19 08:09:40|14936.3|14816.3|14932.45|14812.45|14936.3|14816.3|14932.26|14812.26|10
1624090190000|2021-06-19 08:09:50|14932.26|14812.26|14933.19|14813.19|14933.23|14813.23|14932.14|14812.14|9
1624090200000|2021-06-19 08:10:00|14932.26|14812.26|14933.35|14813.35|14933.35|14813.35|14932.1|14812.1|10
1624090210000|2021-06-19 08:10:10|14933.07|14813.07|14936.61|14816.61|14936.61|14816.61|14933.07|14813.07|9
1624090220000|2021-06-19 08:10:20|14937.13|14817.13|14934.1|14814.1|14937.13|14817.13|14934.1|14814.1|9
1624090230000|2021-06-19 08:10:30|14934.13|14814.13|14928.38|14808.38|14934.13|14814.13|14928.38|14808.38|10
1624090240000|2021-06-19 08:10:40|14928.42|14808.42|14925.55|14805.55|14928.42|14808.42|14925.55|14805.55|10
1624090250000|2021-06-19 08:10:50|14923.98|14803.98|14921.33|14801.33|14923.98|14803.98|14920.73|14800.73|10
1624090260000|2021-06-19 08:11:00|14921.35|14801.35|14921.73|14801.73|14921.82|14801.82|14921.35|14801.35|8
1624090270000|2021-06-19 08:11:10|14921.55|14801.55|14921.62|14801.62|14922.11|14802.11|14921.47|14801.47|10
1624090280000|2021-06-19 08:11:20|14922.66|14802.66|14925.01|14805.01|14925.01|14805.01|14922.25|14802.25|10
1624090290000|2021-06-19 08:11:30|14924.1|14804.1|14924.79|14804.79|14925.89|14805.89|14924.1|14804.1|10
1624090300000|2021-06-19 08:11:40|14925.07|14805.07|14920.9|14800.9|14925.08|14805.08|14920.9|14800.9|10
1624090310000|2021-06-19 08:11:50|14920.91|14800.91|14919.29|14799.29|14920.91|14800.91|14918.63|14798.63|10
1624090320000|2021-06-19 08:12:00|14918.9|14798.9|14917.63|14797.63|14918.9|14798.9|14916.37|14796.37|10
1624090330000|2021-06-19 08:12:10|14917.19|14797.19|14918.43|14798.43|14918.74|14798.74|14917.19|14797.19|10
1624090340000|2021-06-19 08:12:20|14918.39|14798.39|14919.06|14799.06|14919.9|14799.9|14918.39|14798.39|8
1624090350000|2021-06-19 08:12:30|14920.17|14800.17|14918.39|14798.39|14920.39|14800.39|14918.39|14798.39|10
1624090360000|2021-06-19 08:12:40|14918.23|14798.23|14918.73|14798.73|14918.73|14798.73|14917.32|14797.32|9
1624090370000|2021-06-19 08:12:50|14919.25|14799.25|14919.03|14799.03|14919.36|14799.36|14918.77|14798.77|8
1624090380000|2021-06-19 08:13:00|14919.17|14799.17|14918.66|14798.66|14919.4|14799.4|14918.66|14798.66|10
1624090390000|2021-06-19 08:13:10|14918.71|14798.71|14917.92|14797.92|14918.72|14798.72|14917.59|14797.59|9
1624090400000|2021-06-19 08:13:20|14918.04|14798.04|14919.48|14799.48|14919.48|14799.48|14918.04|14798.04|9
1624090410000|2021-06-19 08:13:30|14919.67|14799.67|14918.63|14798.63|14920.14|14800.14|14918.55|14798.55|10
1624090420000|2021-06-19 08:13:40|14918.21|14798.21|14916.14|14796.14|14918.21|14798.21|14916.14|14796.14|10
1624090430000|2021-06-19 08:13:50|14916.93|14796.93|14916.11|14796.11|14917.15|14797.15|14916.11|14796.11|9
1624090440000|2021-06-19 08:14:00|14915.78|14795.78|14914.36|14794.36|14916.13|14796.13|14914.36|14794.36|10
1624090450000|2021-06-19 08:14:10|14914.15|14794.15|14912.37|14792.37|14914.15|14794.15|14911.77|14791.77|9
1624090460000|2021-06-19 08:14:20|14912.01|14792.01|14907.45|14787.45|14912.01|14792.01|14907.07|14787.07|10
1624090470000|2021-06-19 08:14:30|14906.58|14786.58|14905.34|14785.34|14906.58|14786.58|14905.11|14785.11|10
1624090480000|2021-06-19 08:14:40|14905.24|14785.24|14899.66|14779.66|14905.37|14785.37|14899.66|14779.66|10
1624090490000|2021-06-19 08:14:50|14898.28|14778.28|14893.78|14773.78|14898.28|14778.28|14893.78|14773.78|10
1624090500000|2021-06-19 08:15:00|14893.79|14773.79|14897.26|14777.26|14897.26|14777.26|14893.39|14773.39|10
1624090510000|2021-06-19 08:15:10|14898.15|14778.15|14899.89|14779.89|14900.63|14780.63|14898.15|14778.15|9
1624090520000|2021-06-19 08:15:20|14900.18|14780.18|14901.26|14781.26|14901.5|14781.5|14900.18|14780.18|8
1624090530000|2021-06-19 08:15:30|14901.54|14781.54|14904.85|14784.85|14904.85|14784.85|14901.54|14781.54|10
1624090540000|2021-06-19 08:15:40|14904.61|14784.61|14906.6|14786.6|14906.6|14786.6|14904.54|14784.54|9
1624090550000|2021-06-19 08:15:50|14906.55|14786.55|14903.36|14783.36|14906.74|14786.74|14903.36|14783.36|10
1624090560000|2021-06-19 08:16:00|14903.07|14783.07|14898.81|14778.81|14903.07|14783.07|14898.81|14778.81|9
1624090570000|2021-06-19 08:16:10|14897.65|14777.65|14897.05|14777.05|14897.65|14777.65|14894.85|14774.85|10
1624090580000|2021-06-19 08:16:20|14897.15|14777.15|14900.43|14780.43|14900.43|14780.43|14897.15|14777.15|10
1624090590000|2021-06-19 08:16:30|14899|14779|14898.1|14778.1|14899|14779|14898.1|14778.1|10
1624090600000|2021-06-19 08:16:40|14898.06|14778.06|14901.48|14781.48|14901.48|14781.48|14897.9|14777.9|10
1624090610000|2021-06-19 08:16:50|14901.49|14781.49|14904.36|14784.36|14904.36|14784.36|14901.49|14781.49|9
1624090620000|2021-06-19 08:17:00|14904.27|14784.27|14904.92|14784.92|14905.05|14785.05|14903.91|14783.91|9
1624090630000|2021-06-19 08:17:10|14905.39|14785.39|14910.08|14790.08|14910.08|14790.08|14905.39|14785.39|9
1624090640000|2021-06-19 08:17:20|14910.32|14790.32|14914.08|14794.08|14914.32|14794.32|14910.32|14790.32|9
1624090650000|2021-06-19 08:17:30|14914.3|14794.3|14916.49|14796.49|14916.49|14796.49|14914.3|14794.3|10
1624090660000|2021-06-19 08:17:40|14916.58|14796.58|14920.26|14800.26|14920.26|14800.26|14916.58|14796.58|9
1624090670000|2021-06-19 08:17:50|14920.3|14800.3|14923.28|14803.28|14923.28|14803.28|14920.17|14800.17|10
1624090680000|2021-06-19 08:18:00|14923.39|14803.39|14922.55|14802.55|14923.39|14803.39|14922.55|14802.55|9
1624090690000|2021-06-19 08:18:10|14922.26|14802.26|14920.57|14800.57|14922.26|14802.26|14920.57|14800.57|10
1624090700000|2021-06-19 08:18:20|14920.75|14800.75|14919.84|14799.84|14920.75|14800.75|14919.84|14799.84|9
1624090710000|2021-06-19 08:18:30|14919.6|14799.6|14918.74|14798.74|14919.6|14799.6|14918.67|14798.67|10
1624090720000|2021-06-19 08:18:40|14918.83|14798.83|14919.05|14799.05|14919.3|14799.3|14918.64|14798.64|9
1624090730000|2021-06-19 08:18:50|14919.63|14799.63|14923.45|14803.45|14923.45|14803.45|14919.63|14799.63|10
1624090740000|2021-06-19 08:19:00|14924.84|14804.84|14926.65|14806.65|14927.49|14807.49|14924.84|14804.84|10
1624090750000|2021-06-19 08:19:10|14926.99|14806.99|14928.63|14808.63|14928.66|14808.66|14926.99|14806.99|10
1624090760000|2021-06-19 08:19:20|14928.44|14808.44|14932.22|14812.22|14932.22|14812.22|14928.44|14808.44|10
1624090770000|2021-06-19 08:19:30|14932.91|14812.91|14935.03|14815.03|14935.07|14815.07|14932.36|14812.36|10
1624090780000|2021-06-19 08:19:40|14936.11|14816.11|14937.25|14817.25|14937.28|14817.28|14936.11|14816.11|10
1624090790000|2021-06-19 08:19:50|14937.45|14817.45|14936.63|14816.63|14937.47|14817.47|14936.63|14816.63|9
1624090800000|2021-06-19 08:20:00|14936.58|14816.58|14937.35|14817.35|14938.01|14818.01|14936.58|14816.58|10
1624090810000|2021-06-19 08:20:10|14938.36|14818.36|14940.87|14820.87|14940.87|14820.87|14937.85|14817.85|10
1624090820000|2021-06-19 08:20:20|14940.97|14820.97|14941.97|14821.97|14942.25|14822.25|14940.97|14820.97|10
1624090830000|2021-06-19 08:20:30|14941.33|14821.33|14938.78|14818.78|14941.33|14821.33|14938.78|14818.78|9
1624090840000|2021-06-19 08:20:40|14938.63|14818.63|14937.52|14817.52|14938.63|14818.63|14936.29|14816.29|10
1624090850000|2021-06-19 08:20:50|14937.5|14817.5|14937.25|14817.25|14937.87|14817.87|14937.03|14817.03|9
1624090860000|2021-06-19 08:21:00|14937.6|14817.6|14938.26|14818.26|14939.12|14819.12|14937.6|14817.6|10
1624090870000|2021-06-19 08:21:10|14938.11|14818.11|14937.37|14817.37|14938.32|14818.32|14937.37|14817.37|10
1624090880000|2021-06-19 08:21:20|14936.99|14816.99|14936.36|14816.36|14937.02|14817.02|14935.95|14815.95|9
1624090890000|2021-06-19 08:21:30|14936.34|14816.34|14935.63|14815.63|14936.64|14816.64|14935.63|14815.63|10
1624090900000|2021-06-19 08:21:40|14935.55|14815.55|14935.46|14815.46|14935.55|14815.55|14934.24|14814.24|10
1624090910000|2021-06-19 08:21:50|14936.68|14816.68|14936.62|14816.62|14936.92|14816.92|14936.18|14816.18|10
1624090920000|2021-06-19 08:22:00|14937.54|14817.54|14938.54|14818.54|14938.54|14818.54|14937.54|14817.54|8
1624090930000|2021-06-19 08:22:10|14939.62|14819.62|14941.94|14821.94|14942.22|14822.22|14939.36|14819.36|10
1624090940000|2021-06-19 08:22:20|14941.83|14821.83|14943.26|14823.26|14943.37|14823.37|14941.56|14821.56|10
1624090950000|2021-06-19 08:22:30|14944.08|14824.08|14945|14825|14945.06|14825.06|14944.08|14824.08|8
1624090960000|2021-06-19 08:22:40|14945.48|14825.48|14947.46|14827.46|14947.46|14827.46|14945.48|14825.48|10
1624090970000|2021-06-19 08:22:50|14947.14|14827.14|14947.5|14827.5|14947.98|14827.98|14947.14|14827.14|10
1624090980000|2021-06-19 08:23:00|14947.48|14827.48|14947.58|14827.58|14948.38|14828.38|14947.19|14827.19|10
1624090990000|2021-06-19 08:23:10|14947.22|14827.22|14946.51|14826.51|14947.68|14827.68|14946.4|14826.4|10
1624091000000|2021-06-19 08:23:20|14946.4|14826.4|14949.69|14829.69|14949.69|14829.69|14946.4|14826.4|10
1624091010000|2021-06-19 08:23:30|14949.77|14829.77|14948.05|14828.05|14950.39|14830.39|14948.05|14828.05|10
1624091020000|2021-06-19 08:23:40|14947.21|14827.21|14944.45|14824.45|14947.67|14827.67|14944.45|14824.45|10
1624091030000|2021-06-19 08:23:50|14944.17|14824.17|14940.99|14820.99|14944.17|14824.17|14940.99|14820.99|9
1624091040000|2021-06-19 08:24:00|14941.15|14821.15|14937.86|14817.86|14941.15|14821.15|14937.86|14817.86|10
1624091050000|2021-06-19 08:24:10|14938.28|14818.28|14936.74|14816.74|14938.68|14818.68|14936.74|14816.74|9
1624091060000|2021-06-19 08:24:20|14936.08|14816.08|14928.77|14808.77|14936.08|14816.08|14928.77|14808.77|10
1624091070000|2021-06-19 08:24:30|14928.19|14808.19|14924.24|14804.24|14928.19|14808.19|14924.24|14804.24|10
1624091080000|2021-06-19 08:24:40|14924.21|14804.21|14924.18|14804.18|14924.29|14804.29|14923.8|14803.8|10
1624091090000|2021-06-19 08:24:50|14923.51|14803.51|14924.47|14804.47|14924.75|14804.75|14923.51|14803.51|7
1624091100000|2021-06-19 08:25:00|14924.39|14804.39|14925.11|14805.11|14925.18|14805.18|14924.23|14804.23|10
1624091110000|2021-06-19 08:25:10|14926.42|14806.42|14928.41|14808.41|14928.79|14808.79|14926.42|14806.42|9
1624091120000|2021-06-19 08:25:20|14928.81|14808.81|14929.4|14809.4|14930.12|14810.12|14928.33|14808.33|8
1624091130000|2021-06-19 08:25:30|14929.2|14809.2|14933.2|14813.2|14933.2|14813.2|14929.2|14809.2|10
1624091140000|2021-06-19 08:25:40|14933.4|14813.4|14933.92|14813.92|14934.17|14814.17|14933.4|14813.4|10
1624091150000|2021-06-19 08:25:50|14933.6|14813.6|14935.31|14815.31|14935.31|14815.31|14933.6|14813.6|10
1624091160000|2021-06-19 08:26:00|14936.54|14816.54|14939.98|14819.98|14940.57|14820.57|14936.54|14816.54|10
1624091170000|2021-06-19 08:26:10|14940.89|14820.89|14940.65|14820.65|14941.35|14821.35|14939.5|14819.5|10
1624091180000|2021-06-19 08:26:20|14941.07|14821.07|14942.17|14822.17|14942.17|14822.17|14940.51|14820.51|10
1624091190000|2021-06-19 08:26:30|14942.06|14822.06|14942.29|14822.29|14942.96|14822.96|14942.06|14822.06|9
1624091200000|2021-06-19 08:26:40|14942.02|14822.02|14940.66|14820.66|14942.45|14822.45|14940.66|14820.66|10
1624091210000|2021-06-19 08:26:50|14940.27|14820.27|14939.87|14819.87|14940.53|14820.53|14938.94|14818.94|10
1624091220000|2021-06-19 08:27:00|14939.99|14819.99|14939.23|14819.23|14939.99|14819.99|14938.87|14818.87|10
1624091230000|2021-06-19 08:27:10|14939.03|14819.03|14938.93|14818.93|14939.35|14819.35|14938.7|14818.7|10
1624091240000|2021-06-19 08:27:20|14938.94|14818.94|14935.95|14815.95|14938.94|14818.94|14935.95|14815.95|10
1624091250000|2021-06-19 08:27:30|14935.19|14815.19|14934.53|14814.53|14935.76|14815.76|14933.89|14813.89|10
1624091260000|2021-06-19 08:27:40|14934.45|14814.45|14934.05|14814.05|14934.63|14814.63|14934.05|14814.05|9
1624091270000|2021-06-19 08:27:50|14934.33|14814.33|14933.94|14813.94|14934.55|14814.55|14933.72|14813.72|10
1624091280000|2021-06-19 08:28:00|14933.91|14813.91|14932.73|14812.73|14934.74|14814.74|14932.73|14812.73|8
1624091290000|2021-06-19 08:28:10|14932.04|14812.04|14934.71|14814.71|14934.75|14814.75|14932.04|14812.04|9
1624091300000|2021-06-19 08:28:20|14934.79|14814.79|14934.7|14814.7|14934.79|14814.79|14934.23|14814.23|8
1624091310000|2021-06-19 08:28:30|14935.03|14815.03|14933.75|14813.75|14935.05|14815.05|14933.75|14813.75|10
1624091320000|2021-06-19 08:28:40|14933.86|14813.86|14933.19|14813.19|14933.89|14813.89|14933.14|14813.14|10
1624091330000|2021-06-19 08:28:50|14932.76|14812.76|14933.16|14813.16|14933.16|14813.16|14932.49|14812.49|9
1624091340000|2021-06-19 08:29:00|14933.46|14813.46|14936.14|14816.14|14936.14|14816.14|14933.46|14813.46|8
1624091350000|2021-06-19 08:29:10|14936.05|14816.05|14936.16|14816.16|14936.34|14816.34|14936.05|14816.05|8
1624091360000|2021-06-19 08:29:20|14936.38|14816.38|14937.34|14817.34|14937.34|14817.34|14936.38|14816.38|8
1624091370000|2021-06-19 08:29:30|14937.64|14817.64|14939.9|14819.9|14939.9|14819.9|14937.64|14817.64|10
1624091380000|2021-06-19 08:29:40|14938.99|14818.99|14938.84|14818.84|14939.14|14819.14|14938.84|14818.84|10
1624091390000|2021-06-19 08:29:50|14938.83|14818.83|14938.86|14818.86|14938.86|14818.86|14938.65|14818.65|8
1624091400000|2021-06-19 08:30:00|14939.57|14819.57|14941.05|14821.05|14941.05|14821.05|14938.58|14818.58|10
1624091410000|2021-06-19 08:30:10|14941.16|14821.16|14951.24|14831.24|14951.24|14831.24|14941.16|14821.16|10
1624091420000|2021-06-19 08:30:20|14951.58|14831.58|14953.88|14833.88|14953.88|14833.88|14951.58|14831.58|10
1624091430000|2021-06-19 08:30:30|14954.21|14834.21|14957.97|14837.97|14957.97|14837.97|14954.21|14834.21|10
1624091440000|2021-06-19 08:30:40|14958.45|14838.45|14960.59|14840.59|14960.59|14840.59|14958.21|14838.21|10
1624091450000|2021-06-19 08:30:50|14960.96|14840.96|14964.96|14844.96|14964.96|14844.96|14960.9|14840.9|10
1624091460000|2021-06-19 08:31:00|14964.06|14844.06|14964.55|14844.55|14964.9|14844.9|14964.06|14844.06|10
1624091470000|2021-06-19 08:31:10|14963.55|14843.55|14970.14|14850.14|14970.14|14850.14|14963.55|14843.55|10
1624091480000|2021-06-19 08:31:20|14969.93|14849.93|14972.92|14852.92|14972.92|14852.92|14969.16|14849.16|10
1624091490000|2021-06-19 08:31:30|14974.46|14854.46|14976.31|14856.31|14976.4|14856.4|14974.46|14854.46|10
1624091500000|2021-06-19 08:31:40|14977.26|14857.26|14978.69|14858.69|14979.92|14859.92|14977.26|14857.26|10
1624091510000|2021-06-19 08:31:50|14978.54|14858.54|14980.53|14860.53|14980.7|14860.7|14978.37|14858.37|10
1624091520000|2021-06-19 08:32:00|14980.91|14860.91|14983.72|14863.72|14983.83|14863.83|14980.91|14860.91|10
1624091530000|2021-06-19 08:32:10|14983.36|14863.36|14983.54|14863.54|14983.69|14863.69|14983.11|14863.11|10
1624091540000|2021-06-19 08:32:20|14982.83|14862.83|14979.93|14859.93|14982.85|14862.85|14979.91|14859.91|10
1624091550000|2021-06-19 08:32:30|14979.47|14859.47|14979.24|14859.24|14979.47|14859.47|14977.6|14857.6|10
1624091560000|2021-06-19 08:32:40|14979.91|14859.91|14983.5|14863.5|14983.5|14863.5|14979.81|14859.81|9
1624091570000|2021-06-19 08:32:50|14983.51|14863.51|14985.57|14865.57|14985.67|14865.67|14983.51|14863.51|9
1624091580000|2021-06-19 08:33:00|14985.51|14865.51|14986.84|14866.84|14986.84|14866.84|14985.23|14865.23|10
1624091590000|2021-06-19 08:33:10|14986.93|14866.93|14992.2|14872.2|14992.2|14872.2|14986.68|14866.68|10
1624091600000|2021-06-19 08:33:20|14991.72|14871.72|14990.14|14870.14|14991.79|14871.79|14990.12|14870.12|10
1624091610000|2021-06-19 08:33:30|14991.84|14871.84|15001.39|14881.39|15002.74|14882.74|14991.84|14871.84|10
1624091620000|2021-06-19 08:33:40|15004.34|14884.34|15009.72|14889.72|15009.74|14889.74|15004.34|14884.34|10
1624091630000|2021-06-19 08:33:50|15009.97|14889.97|15014.49|14894.49|15014.49|14894.49|15009.97|14889.97|10
1624091640000|2021-06-19 08:34:00|15013.55|14893.55|15015.33|14895.33|15015.33|14895.33|15012.96|14892.96|10
1624091650000|2021-06-19 08:34:10|15015.18|14895.18|15014.63|14894.63|15015.82|14895.82|15014.63|14894.63|10
1624091660000|2021-06-19 08:34:20|15014.61|14894.61|15015.85|14895.85|15015.98|14895.98|15014.35|14894.35|10
1624091670000|2021-06-19 08:34:30|15016.09|14896.09|15015.03|14895.03|15016.38|14896.38|15015.03|14895.03|10
1624091680000|2021-06-19 08:34:40|15014.77|14894.77|15014.28|14894.28|15014.77|14894.77|15014.28|14894.28|9
1624091690000|2021-06-19 08:34:50|15014.25|14894.25|15013.85|14893.85|15014.44|14894.44|15013.85|14893.85|10
1624091700000|2021-06-19 08:35:00|15013.68|14893.68|15012.65|14892.65|15013.97|14893.97|15012.62|14892.62|9
1624091710000|2021-06-19 08:35:10|15013.03|14893.03|15009.97|14889.97|15013.18|14893.18|15009.97|14889.97|10
1624091720000|2021-06-19 08:35:20|15009.23|14889.23|15005.41|14885.41|15009.23|14889.23|15005.2|14885.2|10
1624091730000|2021-06-19 08:35:30|15005.08|14885.08|15003.59|14883.59|15005.08|14885.08|15003.44|14883.44|9
1624091740000|2021-06-19 08:35:40|15004.16|14884.16|15001.32|14881.32|15004.16|14884.16|15000.61|14880.61|10
1624091750000|2021-06-19 08:35:50|15001.16|14881.16|14998.66|14878.66|15001.16|14881.16|14998.66|14878.66|9
1624091760000|2021-06-19 08:36:00|14998.96|14878.96|14998.75|14878.75|14999.38|14879.38|14998.53|14878.53|10
1624091770000|2021-06-19 08:36:10|14998.61|14878.61|14998.22|14878.22|14999.08|14879.08|14997.47|14877.47|10
1624091780000|2021-06-19 08:36:20|14998.31|14878.31|14998.34|14878.34|14998.37|14878.37|14997.98|14877.98|10
1624091790000|2021-06-19 08:36:30|14998.31|14878.31|14996.54|14876.54|14998.31|14878.31|14996.54|14876.54|10
1624091800000|2021-06-19 08:36:40|14996.23|14876.23|14994.09|14874.09|14996.54|14876.54|14994.09|14874.09|10
1624091810000|2021-06-19 08:36:50|14994.04|14874.04|14995.24|14875.24|14995.62|14875.62|14994.04|14874.04|10
1624091820000|2021-06-19 08:37:00|14995.17|14875.17|14993.48|14873.48|14995.58|14875.58|14993.48|14873.48|10
1624091830000|2021-06-19 08:37:10|14992.81|14872.81|14995.93|14875.93|14995.93|14875.93|14992.32|14872.32|10
1624091840000|2021-06-19 08:37:20|14995.57|14875.57|14998.17|14878.17|14998.53|14878.53|14995.57|14875.57|10
1624091850000|2021-06-19 08:37:30|14998.06|14878.06|14995.95|14875.95|14998.06|14878.06|14995.83|14875.83|10
1624091860000|2021-06-19 08:37:40|14995.53|14875.53|14992.25|14872.25|14995.53|14875.53|14992.25|14872.25|10
1624091870000|2021-06-19 08:37:50|14992.16|14872.16|14990.57|14870.57|14992.16|14872.16|14990.57|14870.57|10
1624091880000|2021-06-19 08:38:00|14990.59|14870.59|14990.75|14870.75|14991.05|14871.05|14990.51|14870.51|10
1624091890000|2021-06-19 08:38:10|14990.74|14870.74|14990.39|14870.39|14990.74|14870.74|14990.36|14870.36|9
1624091900000|2021-06-19 08:38:20|14990.41|14870.41|14990.41|14870.41|14990.6|14870.6|14990.4|14870.4|9
1624091910000|2021-06-19 08:38:30|14990.11|14870.11|14990.17|14870.17|14990.18|14870.18|14989.91|14869.91|8
1624091920000|2021-06-19 08:38:40|14990.22|14870.22|14993.35|14873.35|14993.35|14873.35|14989.4|14869.4|9
1624091930000|2021-06-19 08:38:50|14993.89|14873.89|14994.13|14874.13|14995.69|14875.69|14993.89|14873.89|10
1624091940000|2021-06-19 08:39:00|14993.69|14873.69|14992.59|14872.59|14993.69|14873.69|14992.58|14872.58|9
1624091950000|2021-06-19 08:39:10|14993.45|14873.45|14991.56|14871.56|14994.51|14874.51|14991.53|14871.53|10
1624091960000|2021-06-19 08:39:20|14991.94|14871.94|14990.35|14870.35|14991.94|14871.94|14990.35|14870.35|9
1624091970000|2021-06-19 08:39:30|14989.87|14869.87|14987.97|14867.97|14989.87|14869.87|14987.96|14867.96|8
1624091980000|2021-06-19 08:39:40|14987.81|14867.81|14988.11|14868.11|14988.28|14868.28|14987.52|14867.52|10
1624091990000|2021-06-19 08:39:50|14988.45|14868.45|14988.14|14868.14|14988.5|14868.5|14988.14|14868.14|10
1624092000000|2021-06-19 08:40:00|14988.07|14868.07|14988.63|14868.63|14988.66|14868.66|14987.8|14867.8|9
1624092010000|2021-06-19 08:40:10|14988.74|14868.74|14987.83|14867.83|14989.12|14869.12|14987.83|14867.83|9
1624092020000|2021-06-19 08:40:20|14988.14|14868.14|14990.01|14870.01|14990.01|14870.01|14987.56|14867.56|10
1624092030000|2021-06-19 08:40:30|14991.63|14871.63|14994.55|14874.55|14995.36|14875.36|14991.63|14871.63|10
1624092040000|2021-06-19 08:40:40|14995.1|14875.1|14994.07|14874.07|14995.35|14875.35|14993.89|14873.89|9
1624092050000|2021-06-19 08:40:50|14994.32|14874.32|14994.88|14874.88|14995.09|14875.09|14994.32|14874.32|9
1624092060000|2021-06-19 08:41:00|14994.87|14874.87|15002.35|14882.35|15002.35|14882.35|14994.77|14874.77|10
1624092070000|2021-06-19 08:41:10|15004.73|14884.73|15015.76|14895.76|15016.4|14896.4|15004.73|14884.73|10
1624092080000|2021-06-19 08:41:20|15016.58|14896.58|15013.27|14893.27|15016.67|14896.67|15013.18|14893.18|10
1624092090000|2021-06-19 08:41:30|15012.86|14892.86|15011.93|14891.93|15013.59|14893.59|15011.88|14891.88|10
1624092100000|2021-06-19 08:41:40|15011.96|14891.96|15011.87|14891.87|15012.83|14892.83|15011.52|14891.52|10
1624092110000|2021-06-19 08:41:50|15011.67|14891.67|15009.83|14889.83|15011.71|14891.71|15009.83|14889.83|10
1624092120000|2021-06-19 08:42:00|15009.76|14889.76|15009.25|14889.25|15009.76|14889.76|15008.39|14888.39|10
1624092130000|2021-06-19 08:42:10|15009.68|14889.68|15010.06|14890.06|15011.17|14891.17|15009.6|14889.6|10
1624092140000|2021-06-19 08:42:20|15009.66|14889.66|15008.93|14888.93|15010.32|14890.32|15008.93|14888.93|9
1624092150000|2021-06-19 08:42:30|15008.24|14888.24|15005.28|14885.28|15008.24|14888.24|15005.28|14885.28|10
1624092160000|2021-06-19 08:42:40|15006.24|14886.24|15009.51|14889.51|15009.53|14889.53|15006.24|14886.24|10
1624092170000|2021-06-19 08:42:50|15009.58|14889.58|15009.5|14889.5|15010.1|14890.1|15009.43|14889.43|9
1624092180000|2021-06-19 08:43:00|15009.36|14889.36|15011.89|14891.89|15011.89|14891.89|15009.32|14889.32|10
1624092190000|2021-06-19 08:43:10|15012|14892|15011.99|14891.99|15012.16|14892.16|15011.61|14891.61|9
1624092200000|2021-06-19 08:43:20|15011.96|14891.96|15011.65|14891.65|15011.96|14891.96|15011.27|14891.27|10
1624092210000|2021-06-19 08:43:30|15013.19|14893.19|15016.04|14896.04|15016.04|14896.04|15012.94|14892.94|10
1624092220000|2021-06-19 08:43:40|15015.81|14895.81|15016.02|14896.02|15016.02|14896.02|15014.55|14894.55|10
1624092230000|2021-06-19 08:43:50|15015.58|14895.58|15017.33|14897.33|15017.53|14897.53|15015.58|14895.58|10
1624092240000|2021-06-19 08:44:00|15016.9|14896.9|15017.04|14897.04|15017.48|14897.48|15016.76|14896.76|10
1624092250000|2021-06-19 08:44:10|15016.5|14896.5|15018.69|14898.69|15018.69|14898.69|15015.84|14895.84|10
1624092260000|2021-06-19 08:44:20|15019.56|14899.56|15021.44|14901.44|15021.44|14901.44|15019.56|14899.56|10
1624092270000|2021-06-19 08:44:30|15020.49|14900.49|15018.87|14898.87|15020.64|14900.64|15018.65|14898.65|10
1624092280000|2021-06-19 08:44:40|15018.81|14898.81|15017.61|14897.61|15018.81|14898.81|15017.53|14897.53|9
1624092290000|2021-06-19 08:44:50|15018.14|14898.14|15017.62|14897.62|15018.72|14898.72|15017.62|14897.62|10
1624092300000|2021-06-19 08:45:00|15017.25|14897.25|15016.95|14896.95|15017.32|14897.32|15016.49|14896.49|10
1624092310000|2021-06-19 08:45:10|15016.98|14896.98|15015.95|14895.95|15017.31|14897.31|15015.6|14895.6|9
1624092320000|2021-06-19 08:45:20|15015.74|14895.74|15012.9|14892.9|15015.74|14895.74|15012.9|14892.9|10
1624092330000|2021-06-19 08:45:30|15013.3|14893.3|15009.05|14889.05|15013.3|14893.3|15009.05|14889.05|10
1624092340000|2021-06-19 08:45:40|15007.55|14887.55|15007.13|14887.13|15007.81|14887.81|15007.09|14887.09|10
1624092350000|2021-06-19 08:45:50|15006.05|14886.05|15005.12|14885.12|15006.05|14886.05|15005.12|14885.12|10
1624092360000|2021-06-19 08:46:00|15005.05|14885.05|15004|14884|15005.39|14885.39|15003.76|14883.76|10
1624092370000|2021-06-19 08:46:10|15004.52|14884.52|15004.93|14884.93|15004.93|14884.93|15004.35|14884.35|6
1624092380000|2021-06-19 08:46:20|15004.87|14884.87|15003.35|14883.35|15004.87|14884.87|15003.34|14883.34|10
1624092390000|2021-06-19 08:46:30|15003.37|14883.37|15003.53|14883.53|15003.53|14883.53|15003.23|14883.23|10
1624092400000|2021-06-19 08:46:40|15003.22|14883.22|15002.13|14882.13|15003.22|14883.22|15002.13|14882.13|9
1624092410000|2021-06-19 08:46:50|15002.09|14882.09|15003|14883|15003.55|14883.55|15001.84|14881.84|9
1624092420000|2021-06-19 08:47:00|15003.32|14883.32|15002.86|14882.86|15004.1|14884.1|15002.35|14882.35|10
1624092430000|2021-06-19 08:47:10|15002.73|14882.73|15002.71|14882.71|15002.97|14882.97|15002.55|14882.55|10
1624092440000|2021-06-19 08:47:20|15002.58|14882.58|15001.5|14881.5|15002.58|14882.58|15001.5|14881.5|8
1624092450000|2021-06-19 08:47:30|15001.05|14881.05|15000.41|14880.41|15001.08|14881.08|15000.26|14880.26|8
1624092460000|2021-06-19 08:47:40|15000.21|14880.21|14998.97|14878.97|15000.21|14880.21|14998.92|14878.92|10
1624092470000|2021-06-19 08:47:50|14998.95|14878.95|14999.46|14879.46|14999.73|14879.73|14998.95|14878.95|10
1624092480000|2021-06-19 08:48:00|14998.55|14878.55|14997.93|14877.93|14998.55|14878.55|14997.82|14877.82|9
1624092490000|2021-06-19 08:48:10|14997.9|14877.9|15001.95|14881.95|15001.95|14881.95|14997.9|14877.9|10
1624092500000|2021-06-19 08:48:20|15001.98|14881.98|15001.74|14881.74|15001.98|14881.98|15001.16|14881.16|10
1624092510000|2021-06-19 08:48:30|15001.9|14881.9|15002.82|14882.82|15002.82|14882.82|15001.67|14881.67|8
1624092520000|2021-06-19 08:48:40|15003.03|14883.03|15005.75|14885.75|15005.75|14885.75|15003.03|14883.03|10
1624092530000|2021-06-19 08:48:50|15006.3|14886.3|15008.4|14888.4|15008.97|14888.97|15006.3|14886.3|10
1624092540000|2021-06-19 08:49:00|15007.49|14887.49|15010.13|14890.13|15010.33|14890.33|15007.49|14887.49|10
1624092550000|2021-06-19 08:49:10|15010.6|14890.6|15013.52|14893.52|15014.48|14894.48|15010.6|14890.6|10
1624092560000|2021-06-19 08:49:20|15014.29|14894.29|15013.41|14893.41|15014.29|14894.29|15012.24|14892.24|10
1624092570000|2021-06-19 08:49:30|15013.15|14893.15|15014.56|14894.56|15014.91|14894.91|15013.15|14893.15|10
1624092580000|2021-06-19 08:49:40|15014.39|14894.39|15011.56|14891.56|15014.39|14894.39|15011.56|14891.56|10
1624092590000|2021-06-19 08:49:50|15011.21|14891.21|15009.78|14889.78|15011.21|14891.21|15009.67|14889.67|9
1624092600000|2021-06-19 08:50:00|15009.7|14889.7|15008.75|14888.75|15010.04|14890.04|15008.67|14888.67|9
1624092610000|2021-06-19 08:50:10|15008.67|14888.67|15005.45|14885.45|15008.67|14888.67|15005.45|14885.45|10
1624092620000|2021-06-19 08:50:20|15005.46|14885.46|15001.56|14881.56|15005.46|14885.46|15001.56|14881.56|10
1624092630000|2021-06-19 08:50:30|15002.02|14882.02|15001.35|14881.35|15002.34|14882.34|15001.35|14881.35|10
1624092640000|2021-06-19 08:50:40|15001.13|14881.13|14999.59|14879.59|15001.13|14881.13|14999.57|14879.57|8
1624092650000|2021-06-19 08:50:50|14999.54|14879.54|14996.42|14876.42|14999.54|14879.54|14996.42|14876.42|9
1624092660000|2021-06-19 08:51:00|14996.4|14876.4|14995.62|14875.62|14996.4|14876.4|14994.28|14874.28|10
1624092670000|2021-06-19 08:51:10|14995.64|14875.64|14994.97|14874.97|14995.64|14875.64|14994.1|14874.1|8
1624092680000|2021-06-19 08:51:20|14994.71|14874.71|14992.05|14872.05|14994.71|14874.71|14992.05|14872.05|9
1624092690000|2021-06-19 08:51:30|14992.44|14872.44|14993.27|14873.27|14993.27|14873.27|14992.39|14872.39|9
1624092700000|2021-06-19 08:51:40|14992.26|14872.26|14992.96|14872.96|14993.69|14873.69|14992.22|14872.22|10
1624092710000|2021-06-19 08:51:50|14993.34|14873.34|14993.6|14873.6|14993.79|14873.79|14993.34|14873.34|8
1624092720000|2021-06-19 08:52:00|14993.72|14873.72|14992.96|14872.96|14993.8|14873.8|14992.93|14872.93|10
1624092730000|2021-06-19 08:52:10|14993.25|14873.25|14992.09|14872.09|14994.12|14874.12|14992.01|14872.01|10
1624092740000|2021-06-19 08:52:20|14992.68|14872.68|14995.35|14875.35|14995.66|14875.66|14992.68|14872.68|10
1624092750000|2021-06-19 08:52:30|14994.82|14874.82|14996.61|14876.61|14996.61|14876.61|14994.67|14874.67|10
1624092760000|2021-06-19 08:52:40|14996.95|14876.95|14998.99|14878.99|14999.07|14879.07|14996.95|14876.95|10
1624092770000|2021-06-19 08:52:50|14998.79|14878.79|14999.8|14879.8|14999.97|14879.97|14998.65|14878.65|10
1624092780000|2021-06-19 08:53:00|14999.95|14879.95|14999.93|14879.93|14999.95|14879.95|14999.25|14879.25|10
1624092790000|2021-06-19 08:53:10|14999.8|14879.8|15000.06|14880.06|15000.06|14880.06|14999.42|14879.42|9
1624092800000|2021-06-19 08:53:20|15000.09|14880.09|15000.46|14880.46|15000.46|14880.46|15000.09|14880.09|8
1624092810000|2021-06-19 08:53:30|15000.43|14880.43|14999.97|14879.97|15000.7|14880.7|14999.79|14879.79|8
1624092820000|2021-06-19 08:53:40|14999.98|14879.98|14999.73|14879.73|14999.98|14879.98|14999.71|14879.71|9
1624092830000|2021-06-19 08:53:50|14999.77|14879.77|14998.88|14878.88|14999.77|14879.77|14997.92|14877.92|10
1624092840000|2021-06-19 08:54:00|14998.6|14878.6|15000.6|14880.6|15001.05|14881.05|14998.6|14878.6|10
1624092850000|2021-06-19 08:54:10|15000.71|14880.71|15000.99|14880.99|15000.99|14880.99|15000.66|14880.66|10
1624092860000|2021-06-19 08:54:20|15001|14881|15000.98|14880.98|15001.98|14881.98|15000.56|14880.56|10
1624092870000|2021-06-19 08:54:30|15001.07|14881.07|15000.06|14880.06|15001.07|14881.07|15000.06|14880.06|10
1624092880000|2021-06-19 08:54:40|14998.82|14878.82|14999.61|14879.61|14999.61|14879.61|14998.14|14878.14|8
1624092890000|2021-06-19 08:54:50|14999.7|14879.7|15002.27|14882.27|15002.27|14882.27|14999.7|14879.7|9
1624092900000|2021-06-19 08:55:00|15003.6|14883.6|15002.94|14882.94|15003.6|14883.6|15002.8|14882.8|10
1624092910000|2021-06-19 08:55:10|15002.41|14882.41|14999.63|14879.63|15002.41|14882.41|14999.63|14879.63|10
1624092920000|2021-06-19 08:55:20|15000.03|14880.03|14999.86|14879.86|15000.03|14880.03|14999.81|14879.81|9
1624092930000|2021-06-19 08:55:30|15000.61|14880.61|15000.15|14880.15|15000.78|14880.78|15000.15|14880.15|8
1624092940000|2021-06-19 08:55:40|15000.21|14880.21|15000.63|14880.63|15000.63|14880.63|14999.36|14879.36|9
1624092950000|2021-06-19 08:55:50|15000.88|14880.88|15001.34|14881.34|15001.34|14881.34|15000.53|14880.53|10
1624092960000|2021-06-19 08:56:00|15001|14881|15001|14881|15001.05|14881.05|15000.49|14880.49|9
1624092970000|2021-06-19 08:56:10|15000.95|14880.95|15000.05|14880.05|15001.54|14881.54|15000.05|14880.05|10
1624092980000|2021-06-19 08:56:20|15000.02|14880.02|15001.58|14881.58|15001.58|14881.58|14999.49|14879.49|10
1624092990000|2021-06-19 08:56:30|15002.43|14882.43|15003.99|14883.99|15003.99|14883.99|15001.33|14881.33|10
1624093000000|2021-06-19 08:56:40|15004.38|14884.38|15008.94|14888.94|15008.94|14888.94|15004.38|14884.38|10
1624093010000|2021-06-19 08:56:50|15009.69|14889.69|15011.5|14891.5|15011.5|14891.5|15009.69|14889.69|10
1624093020000|2021-06-19 08:57:00|15011.85|14891.85|15012.96|14892.96|15013.25|14893.25|15011.56|14891.56|10
1624093030000|2021-06-19 08:57:10|15013.13|14893.13|15013.56|14893.56|15013.98|14893.98|15012.36|14892.36|10
1624093040000|2021-06-19 08:57:20|15013.26|14893.26|15010.17|14890.17|15013.26|14893.26|15010.17|14890.17|10
1624093050000|2021-06-19 08:57:30|15009.83|14889.83|15009.08|14889.08|15009.92|14889.92|15009.08|14889.08|10
1624093060000|2021-06-19 08:57:40|15009.19|14889.19|15010.23|14890.23|15010.23|14890.23|15009.14|14889.14|10
1624093070000|2021-06-19 08:57:50|15010.33|14890.33|15010.26|14890.26|15010.42|14890.42|15009.88|14889.88|9
1624093080000|2021-06-19 08:58:00|15010.23|14890.23|15008.9|14888.9|15010.33|14890.33|15008.77|14888.77|8
1624093090000|2021-06-19 08:58:10|15008.73|14888.73|15010.42|14890.42|15010.43|14890.43|15008.73|14888.73|10
1624093100000|2021-06-19 08:58:20|15010.47|14890.47|15013.07|14893.07|15013.07|14893.07|15010.47|14890.47|10
1624093110000|2021-06-19 08:58:30|15014.06|14894.06|15014.45|14894.45|15014.92|14894.92|15014.06|14894.06|10
1624093120000|2021-06-19 08:58:40|15014.42|14894.42|15013.85|14893.85|15014.42|14894.42|15013.82|14893.82|9
1624093130000|2021-06-19 08:58:50|15013.5|14893.5|15012.68|14892.68|15014.18|14894.18|15012.68|14892.68|10
1624093140000|2021-06-19 08:59:00|15012.61|14892.61|15011.38|14891.38|15012.61|14892.61|15011.38|14891.38|10
1624093150000|2021-06-19 08:59:10|15012.12|14892.12|15011.99|14891.99|15012.4|14892.4|15011.19|14891.19|10
1624093160000|2021-06-19 08:59:20|15011.58|14891.58|15007.48|14887.48|15011.58|14891.58|15007.48|14887.48|10
1624093170000|2021-06-19 08:59:30|15006.94|14886.94|15003.25|14883.25|15006.94|14886.94|15003.17|14883.17|9
1624093180000|2021-06-19 08:59:40|15003.06|14883.06|15004.8|14884.8|15005.01|14885.01|15003.06|14883.06|9
1624093190000|2021-06-19 08:59:50|15004.28|14884.28|15003.32|14883.32|15005.2|14885.2|15003.16|14883.16|10
1624093200000|2021-06-19 09:00:00|15003.59|14883.59|15003.47|14883.47|15003.59|14883.59|15000.63|14880.63|10
1624093210000|2021-06-19 09:00:10|15004.65|14884.65|15007.37|14887.37|15007.37|14887.37|15004.65|14884.65|10
1624093220000|2021-06-19 09:00:20|15007.53|14887.53|15012.47|14892.47|15012.47|14892.47|15007.53|14887.53|10
1624093230000|2021-06-19 09:00:30|15012.88|14892.88|15015.38|14895.38|15015.38|14895.38|15012.88|14892.88|9
1624093240000|2021-06-19 09:00:40|15015.54|14895.54|15011.72|14891.72|15015.54|14895.54|15011.72|14891.72|9
1624093250000|2021-06-19 09:00:50|15011.52|14891.52|15010.3|14890.3|15011.53|14891.53|15010.16|14890.16|9
1624093260000|2021-06-19 09:01:00|15010.2|14890.2|15007.72|14887.72|15010.2|14890.2|15007.53|14887.53|9
1624093270000|2021-06-19 09:01:10|15007.74|14887.74|15006.8|14886.8|15007.74|14887.74|15006.65|14886.65|9
1624093280000|2021-06-19 09:01:20|15006.79|14886.79|15004.97|14884.97|15006.79|14886.79|15004.97|14884.97|10
1624093290000|2021-06-19 09:01:30|15004.76|14884.76|15003.97|14883.97|15004.76|14884.76|15003.44|14883.44|10
1624093300000|2021-06-19 09:01:40|15004.23|14884.23|15006.07|14886.07|15006.75|14886.75|15004.14|14884.14|10
1624093310000|2021-06-19 09:01:50|15005.94|14885.94|15004.91|14884.91|15005.94|14885.94|15004.54|14884.54|9
1624093320000|2021-06-19 09:02:00|15004.97|14884.97|15007.26|14887.26|15007.37|14887.37|15004.91|14884.91|10
1624093330000|2021-06-19 09:02:10|15007.16|14887.16|15006.95|14886.95|15010.2|14890.2|15006.95|14886.95|10
1624093340000|2021-06-19 09:02:20|15006.58|14886.58|15001.74|14881.74|15006.58|14886.58|15001.74|14881.74|10
1624093350000|2021-06-19 09:02:30|15001.48|14881.48|14998.61|14878.61|15001.48|14881.48|14998.61|14878.61|10
1624093360000|2021-06-19 09:02:40|14999.14|14879.14|14998.83|14878.83|14999.71|14879.71|14998.79|14878.79|10
1624093370000|2021-06-19 09:02:50|14998.46|14878.46|14994.72|14874.72|14999.11|14879.11|14994.72|14874.72|10
1624093380000|2021-06-19 09:03:00|14994.61|14874.61|14993.23|14873.23|14994.61|14874.61|14992.99|14872.99|8
1624093390000|2021-06-19 09:03:10|14992.63|14872.63|14991.8|14871.8|14993.05|14873.05|14991.79|14871.79|10
1624093400000|2021-06-19 09:03:20|14991.61|14871.61|14990.5|14870.5|14991.7|14871.7|14990.5|14870.5|9
1624093410000|2021-06-19 09:03:30|14990.48|14870.48|14989.63|14869.63|14990.48|14870.48|14989.48|14869.48|9
1624093420000|2021-06-19 09:03:40|14989.85|14869.85|14989.62|14869.62|14989.85|14869.85|14988.39|14868.39|10
1624093430000|2021-06-19 09:03:50|14989.65|14869.65|14988.56|14868.56|14989.83|14869.83|14988.51|14868.51|10
1624093440000|2021-06-19 09:04:00|14988.39|14868.39|14986.61|14866.61|14988.39|14868.39|14986.51|14866.51|9
1624093450000|2021-06-19 09:04:10|14986.35|14866.35|14984.71|14864.71|14986.35|14866.35|14984.31|14864.31|10
1624093460000|2021-06-19 09:04:20|14984.63|14864.63|14982.13|14862.13|14984.66|14864.66|14981.84|14861.84|10
1624093470000|2021-06-19 09:04:30|14982.01|14862.01|14981.26|14861.26|14982.41|14862.41|14981.26|14861.26|10
1624093480000|2021-06-19 09:04:40|14980.81|14860.81|14978.2|14858.2|14980.81|14860.81|14978.2|14858.2|9
1624093490000|2021-06-19 09:04:50|14976.87|14856.87|14976.75|14856.75|14976.87|14856.87|14976.66|14856.66|9
1624093500000|2021-06-19 09:05:00|14976.34|14856.34|14978.18|14858.18|14978.18|14858.18|14976.34|14856.34|10
1624093510000|2021-06-19 09:05:10|14978.29|14858.29|14980.08|14860.08|14980.1|14860.1|14978.29|14858.29|8
1624093520000|2021-06-19 09:05:20|14980.07|14860.07|14981.4|14861.4|14981.4|14861.4|14980.07|14860.07|10
1624093530000|2021-06-19 09:05:30|14980.6|14860.6|14981.46|14861.46|14981.46|14861.46|14980.6|14860.6|10
1624093540000|2021-06-19 09:05:40|14981.41|14861.41|14981.19|14861.19|14981.41|14861.41|14980.65|14860.65|10
1624093550000|2021-06-19 09:05:50|14981.14|14861.14|14982.54|14862.54|14983.31|14863.31|14981.14|14861.14|9
1624093560000|2021-06-19 09:06:00|14982.79|14862.79|14985.15|14865.15|14985.15|14865.15|14982.79|14862.79|9
1624093570000|2021-06-19 09:06:10|14985.19|14865.19|14988.62|14868.62|14988.62|14868.62|14985.19|14865.19|10
1624093580000|2021-06-19 09:06:20|14988.63|14868.63|14988.44|14868.44|14988.74|14868.74|14987.81|14867.81|10
1624093590000|2021-06-19 09:06:30|14988.27|14868.27|14990.57|14870.57|14990.57|14870.57|14988.27|14868.27|9
1624093600000|2021-06-19 09:06:40|14990.65|14870.65|14994.08|14874.08|14994.66|14874.66|14990.65|14870.65|10
1624093610000|2021-06-19 09:06:50|14994.36|14874.36|14998.8|14878.8|14998.8|14878.8|14994.36|14874.36|9
1624093620000|2021-06-19 09:07:00|14999.34|14879.34|14996.55|14876.55|14999.34|14879.34|14996.55|14876.55|10
1624093630000|2021-06-19 09:07:10|14996.8|14876.8|14997.42|14877.42|14997.45|14877.45|14996.39|14876.39|9
1624093640000|2021-06-19 09:07:20|14997.62|14877.62|15001.77|14881.77|15001.77|14881.77|14997.62|14877.62|9
1624093650000|2021-06-19 09:07:30|15002.12|14882.12|15006.43|14886.43|15006.69|14886.69|15002.12|14882.12|10
1624093660000|2021-06-19 09:07:40|15008.17|14888.17|15007.16|14887.16|15008.17|14888.17|15006.94|14886.94|10
1624093670000|2021-06-19 09:07:50|15007.12|14887.12|15007.33|14887.33|15007.38|14887.38|15006.35|14886.35|10
1624093680000|2021-06-19 09:08:00|15007.56|14887.56|15008.67|14888.67|15008.67|14888.67|15007.56|14887.56|10
1624093690000|2021-06-19 09:08:10|15008.6|14888.6|15011.84|14891.84|15012.27|14892.27|15008.38|14888.38|10
1624093700000|2021-06-19 09:08:20|15011.85|14891.85|15013.09|14893.09|15013.09|14893.09|15010.39|14890.39|10
1624093710000|2021-06-19 09:08:30|15012.2|14892.2|15012.98|14892.98|15014.34|14894.34|15012.15|14892.15|8
1624093720000|2021-06-19 09:08:40|15012.89|14892.89|15014.21|14894.21|15014.34|14894.34|15012.84|14892.84|9
1624093730000|2021-06-19 09:08:50|15014.18|14894.18|15015.25|14895.25|15015.25|14895.25|15013.82|14893.82|10
1624093740000|2021-06-19 09:09:00|15015.28|14895.28|15017.28|14897.28|15017.82|14897.82|15014.34|14894.34|9
1624093750000|2021-06-19 09:09:10|15016.7|14896.7|15019.31|14899.31|15019.31|14899.31|15016.7|14896.7|10
1624093760000|2021-06-19 09:09:20|15019.01|14899.01|15019.6|14899.6|15019.7|14899.7|15018.81|14898.81|10
1624093770000|2021-06-19 09:09:30|15019.59|14899.59|15017.7|14897.7|15019.59|14899.59|15017.61|14897.61|10
1624093780000|2021-06-19 09:09:40|15017.52|14897.52|15017.71|14897.71|15017.71|14897.71|15016.82|14896.82|10
1624093790000|2021-06-19 09:09:50|15017.7|14897.7|15015.3|14895.3|15017.7|14897.7|15015.27|14895.27|10
1624093800000|2021-06-19 09:10:00|15015.01|14895.01|15015.29|14895.29|15015.49|14895.49|15014.74|14894.74|10
1624093810000|2021-06-19 09:10:10|15015.22|14895.22|15016.23|14896.23|15016.23|14896.23|15014.99|14894.99|10
1624093820000|2021-06-19 09:10:20|15016.29|14896.29|15014.45|14894.45|15016.29|14896.29|15014.45|14894.45|9
1624093830000|2021-06-19 09:10:30|15014.4|14894.4|15013.81|14893.81|15015.12|14895.12|15013.67|14893.67|8
1624093840000|2021-06-19 09:10:40|15013.65|14893.65|15014.8|14894.8|15014.8|14894.8|15013.43|14893.43|10
1624093850000|2021-06-19 09:10:50|15014.76|14894.76|15015.36|14895.36|15015.89|14895.89|15014.76|14894.76|10
1624093860000|2021-06-19 09:11:00|15015.18|14895.18|15015.03|14895.03|15015.31|14895.31|15015|14895|8
1624093870000|2021-06-19 09:11:10|15015.27|14895.27|15013.83|14893.83|15015.95|14895.95|15013.39|14893.39|10
1624093880000|2021-06-19 09:11:20|15013.54|14893.54|15010.13|14890.13|15013.54|14893.54|15010.1|14890.1|10
1624093890000|2021-06-19 09:11:30|15009.84|14889.84|15009.28|14889.28|15009.84|14889.84|15009.21|14889.21|10
1624093900000|2021-06-19 09:11:40|15009.56|14889.56|15010.54|14890.54|15010.54|14890.54|15009.32|14889.32|9
1624093910000|2021-06-19 09:11:50|15010.74|14890.74|15009.42|14889.42|15011.04|14891.04|15009.38|14889.38|10
1624093920000|2021-06-19 09:12:00|15009.16|14889.16|15009.17|14889.17|15009.43|14889.43|15008.89|14888.89|10
1624093930000|2021-06-19 09:12:10|15009.37|14889.37|15006.13|14886.13|15009.37|14889.37|15005.81|14885.81|10
1624093940000|2021-06-19 09:12:20|15006.05|14886.05|15003.63|14883.63|15006.91|14886.91|15003.63|14883.63|10
1624093950000|2021-06-19 09:12:30|15003.61|14883.61|15001.65|14881.65|15003.79|14883.79|15001.65|14881.65|10
1624093960000|2021-06-19 09:12:40|15001.68|14881.68|14998.68|14878.68|15001.68|14881.68|14998.37|14878.37|10
1624093970000|2021-06-19 09:12:50|14998.72|14878.72|14998.76|14878.76|14999.06|14879.06|14998.72|14878.72|9
1624093980000|2021-06-19 09:13:00|14998.89|14878.89|14998.86|14878.86|14998.89|14878.89|14998.55|14878.55|7
1624093990000|2021-06-19 09:13:10|14998.92|14878.92|14998.84|14878.84|14999.07|14879.07|14998.65|14878.65|7
1624094000000|2021-06-19 09:13:20|14999.69|14879.69|15002.59|14882.59|15002.67|14882.67|14999.69|14879.69|10
1624094010000|2021-06-19 09:13:30|15001.83|14881.83|15001.64|14881.64|15002.84|14882.84|15001.52|14881.52|10
1624094020000|2021-06-19 09:13:40|15000.83|14880.83|14999.65|14879.65|15001.32|14881.32|14999.65|14879.65|10
1624094030000|2021-06-19 09:13:50|14999.35|14879.35|14998.34|14878.34|14999.52|14879.52|14998.34|14878.34|9
1624094040000|2021-06-19 09:14:00|14998.31|14878.31|14998.27|14878.27|14998.38|14878.38|14998.27|14878.27|6
1624094050000|2021-06-19 09:14:10|14998.35|14878.35|14996.92|14876.92|14998.38|14878.38|14996.92|14876.92|8
1624094060000|2021-06-19 09:14:20|14996.55|14876.55|14996.31|14876.31|14996.55|14876.55|14996.07|14876.07|9
1624094070000|2021-06-19 09:14:30|14996.28|14876.28|14995.46|14875.46|14996.46|14876.46|14995.46|14875.46|8
1624094080000|2021-06-19 09:14:40|14994.72|14874.72|14992.97|14872.97|14994.72|14874.72|14992.97|14872.97|9
1624094090000|2021-06-19 09:14:50|14992.22|14872.22|14989.3|14869.3|14992.22|14872.22|14989.28|14869.28|10
1624094100000|2021-06-19 09:15:00|14988.41|14868.41|14989.09|14869.09|14989.1|14869.1|14987.79|14867.79|10
1624094110000|2021-06-19 09:15:10|14989.12|14869.12|14988.54|14868.54|14989.63|14869.63|14988.54|14868.54|10
1624094120000|2021-06-19 09:15:20|14988.75|14868.75|14988.98|14868.98|14988.98|14868.98|14988.17|14868.17|9
1624094130000|2021-06-19 09:15:30|14988.94|14868.94|14985.94|14865.94|14988.94|14868.94|14985.41|14865.41|9
1624094140000|2021-06-19 09:15:40|14985.74|14865.74|14985.95|14865.95|14986.55|14866.55|14985.74|14865.74|9
1624094150000|2021-06-19 09:15:50|14985.92|14865.92|14976.15|14856.15|14985.92|14865.92|14976.15|14856.15|10
1624094160000|2021-06-19 09:16:00|14975.86|14855.86|14967.19|14847.19|14975.86|14855.86|14966.38|14846.38|10
1624094170000|2021-06-19 09:16:10|14965.75|14845.75|14960.75|14840.75|14965.75|14845.75|14960.75|14840.75|10
1624094180000|2021-06-19 09:16:20|14960.51|14840.51|14959.12|14839.12|14961.13|14841.13|14959.12|14839.12|10
1624094190000|2021-06-19 09:16:30|14958.49|14838.49|14954.01|14834.01|14958.49|14838.49|14954.01|14834.01|9
1624094200000|2021-06-19 09:16:40|14954.54|14834.54|14956.73|14836.73|14957.14|14837.14|14954.54|14834.54|10
1624094210000|2021-06-19 09:16:50|14958.06|14838.06|14957.89|14837.89|14960.85|14840.85|14957.75|14837.75|10
1624094220000|2021-06-19 09:17:00|14957.64|14837.64|14953.5|14833.5|14957.64|14837.64|14953.5|14833.5|10
1624094230000|2021-06-19 09:17:10|14953.37|14833.37|14950.98|14830.98|14953.37|14833.37|14950.98|14830.98|10
1624094240000|2021-06-19 09:17:20|14950.82|14830.82|14953.25|14833.25|14953.25|14833.25|14950.26|14830.26|10
1624094250000|2021-06-19 09:17:30|14952.81|14832.81|14954.74|14834.74|14954.74|14834.74|14952.81|14832.81|9
1624094260000|2021-06-19 09:17:40|14954.49|14834.49|14955.9|14835.9|14955.9|14835.9|14954.49|14834.49|9
1624094270000|2021-06-19 09:17:50|14956.04|14836.04|14957.41|14837.41|14957.91|14837.91|14956.04|14836.04|8
1624094280000|2021-06-19 09:18:00|14956.79|14836.79|14956.22|14836.22|14956.95|14836.95|14955.81|14835.81|10
1624094290000|2021-06-19 09:18:10|14956.15|14836.15|14956.59|14836.59|14956.73|14836.73|14955.97|14835.97|8
1624094300000|2021-06-19 09:18:20|14956.47|14836.47|14955.53|14835.53|14956.47|14836.47|14955.52|14835.52|9
1624094310000|2021-06-19 09:18:30|14955.36|14835.36|14954.5|14834.5|14955.36|14835.36|14953.72|14833.72|6
1624094320000|2021-06-19 09:18:40|14953.97|14833.97|14948.34|14828.34|14953.97|14833.97|14948.34|14828.34|9
1624094330000|2021-06-19 09:18:50|14948.08|14828.08|14946.74|14826.74|14948.1|14828.1|14946.74|14826.74|10
1624094340000|2021-06-19 09:19:00|14946.88|14826.88|14941.57|14821.57|14946.88|14826.88|14941.57|14821.57|10
1624094350000|2021-06-19 09:19:10|14940.82|14820.82|14940.56|14820.56|14941.33|14821.33|14939.53|14819.53|10
1624094360000|2021-06-19 09:19:20|14940.53|14820.53|14941.87|14821.87|14941.87|14821.87|14940.53|14820.53|10
1624094370000|2021-06-19 09:19:30|14941.5|14821.5|14942.07|14822.07|14942.59|14822.59|14941.5|14821.5|9
1624094380000|2021-06-19 09:19:40|14941.17|14821.17|14941.93|14821.93|14942|14822|14941.17|14821.17|8
1624094390000|2021-06-19 09:19:50|14942.29|14822.29|14944.82|14824.82|14944.82|14824.82|14942.29|14822.29|10
1624094400000|2021-06-19 09:20:00|14945.41|14825.41|14946.1|14826.1|14947.18|14827.18|14945.08|14825.08|10
1624094410000|2021-06-19 09:20:10|14946.35|14826.35|14946.84|14826.84|14946.84|14826.84|14945.87|14825.87|9
1624094420000|2021-06-19 09:20:20|14947.5|14827.5|14946.86|14826.86|14948.74|14828.74|14946.86|14826.86|9
1624094430000|2021-06-19 09:20:30|14946.02|14826.02|14945.95|14825.95|14947.26|14827.26|14945.89|14825.89|10
1624094440000|2021-06-19 09:20:40|14945.8|14825.8|14944.43|14824.43|14945.8|14825.8|14944.43|14824.43|10
1624094450000|2021-06-19 09:20:50|14944.2|14824.2|14945.5|14825.5|14945.5|14825.5|14944.2|14824.2|7
1624094460000|2021-06-19 09:21:00|14945.67|14825.67|14945.69|14825.69|14945.69|14825.69|14944.32|14824.32|9
1624094470000|2021-06-19 09:21:10|14945.32|14825.32|14944.22|14824.22|14945.63|14825.63|14943.76|14823.76|10
1624094480000|2021-06-19 09:21:20|14944.26|14824.26|14943.57|14823.57|14944.26|14824.26|14943.57|14823.57|9
1624094490000|2021-06-19 09:21:30|14943.37|14823.37|14942.69|14822.69|14943.37|14823.37|14941.94|14821.94|9
1624094500000|2021-06-19 09:21:40|14942.5|14822.5|14942.02|14822.02|14943.66|14823.66|14942.02|14822.02|10
1624094510000|2021-06-19 09:21:50|14941.96|14821.96|14939.83|14819.83|14941.96|14821.96|14939.83|14819.83|10
1624094520000|2021-06-19 09:22:00|14939.85|14819.85|14937.78|14817.78|14939.92|14819.92|14937.61|14817.61|10
1624094530000|2021-06-19 09:22:10|14937.08|14817.08|14935.66|14815.66|14937.22|14817.22|14935.14|14815.14|10
1624094540000|2021-06-19 09:22:20|14935.7|14815.7|14938.92|14818.92|14938.92|14818.92|14935.7|14815.7|9
1624094550000|2021-06-19 09:22:30|14939.44|14819.44|14940.06|14820.06|14940.06|14820.06|14939.4|14819.4|9
1624094560000|2021-06-19 09:22:40|14940.11|14820.11|14940.42|14820.42|14941.01|14821.01|14940.1|14820.1|9
1624094570000|2021-06-19 09:22:50|14940.28|14820.28|14941.91|14821.91|14941.94|14821.94|14940.26|14820.26|10
1624094580000|2021-06-19 09:23:00|14943.07|14823.07|14942.59|14822.59|14943.37|14823.37|14942.4|14822.4|10
1624094590000|2021-06-19 09:23:10|14942.49|14822.49|14941.69|14821.69|14942.51|14822.51|14941.69|14821.69|9
1624094600000|2021-06-19 09:23:20|14941.63|14821.63|14939.5|14819.5|14941.63|14821.63|14939.5|14819.5|9
1624094610000|2021-06-19 09:23:30|14939.21|14819.21|14935.76|14815.76|14939.45|14819.45|14935.76|14815.76|10
1624094620000|2021-06-19 09:23:40|14935.24|14815.24|14932.9|14812.9|14935.24|14815.24|14932.9|14812.9|8
1624094630000|2021-06-19 09:23:50|14932.91|14812.91|14931.9|14811.9|14933.26|14813.26|14931.9|14811.9|9
1624094640000|2021-06-19 09:24:00|14931.97|14811.97|14931.36|14811.36|14931.97|14811.97|14930.97|14810.97|8
1624094650000|2021-06-19 09:24:10|14931.66|14811.66|14930.98|14810.98|14931.7|14811.7|14930.98|14810.98|10
1624094660000|2021-06-19 09:24:20|14931.14|14811.14|14931.06|14811.06|14931.44|14811.44|14931.06|14811.06|8
1624094670000|2021-06-19 09:24:30|14930.96|14810.96|14930.55|14810.55|14931.82|14811.82|14930.13|14810.13|10
1624094680000|2021-06-19 09:24:40|14930.9|14810.9|14932.47|14812.47|14932.47|14812.47|14930.3|14810.3|9
1624094690000|2021-06-19 09:24:50|14932.28|14812.28|14932.05|14812.05|14933.18|14813.18|14931.81|14811.81|8
1624094700000|2021-06-19 09:25:00|14931.99|14811.99|14930.81|14810.81|14931.99|14811.99|14930.55|14810.55|9
1624094710000|2021-06-19 09:25:10|14930.86|14810.86|14931.34|14811.34|14931.34|14811.34|14929.97|14809.97|9
1624094720000|2021-06-19 09:25:20|14931.71|14811.71|14932.69|14812.69|14932.69|14812.69|14931.45|14811.45|9
1624094730000|2021-06-19 09:25:30|14933.31|14813.31|14934.32|14814.32|14934.32|14814.32|14933.31|14813.31|9
1624094740000|2021-06-19 09:25:40|14934.33|14814.33|14932.73|14812.73|14934.33|14814.33|14932.62|14812.62|10
1624094750000|2021-06-19 09:25:50|14932.71|14812.71|14932.02|14812.02|14932.88|14812.88|14931.71|14811.71|8
1624094760000|2021-06-19 09:26:00|14932.01|14812.01|14931.78|14811.78|14932.18|14812.18|14931.63|14811.63|9
1624094770000|2021-06-19 09:26:10|14931.9|14811.9|14931.81|14811.81|14931.93|14811.93|14931.77|14811.77|7
1624094780000|2021-06-19 09:26:20|14931.72|14811.72|14932.74|14812.74|14932.76|14812.76|14931.68|14811.68|10
1624094790000|2021-06-19 09:26:30|14932.85|14812.85|14934.18|14814.18|14934.18|14814.18|14932.41|14812.41|10
1624094800000|2021-06-19 09:26:40|14934.22|14814.22|14935.39|14815.39|14935.54|14815.54|14934.22|14814.22|10
1624094810000|2021-06-19 09:26:50|14935.49|14815.49|14936.77|14816.77|14936.78|14816.78|14935.49|14815.49|6
1624094820000|2021-06-19 09:27:00|14937.61|14817.61|14937.66|14817.66|14937.95|14817.95|14936.99|14816.99|8
1624094830000|2021-06-19 09:27:10|14937.88|14817.88|14938.23|14818.23|14938.23|14818.23|14937.8|14817.8|10
1624094840000|2021-06-19 09:27:20|14938.45|14818.45|14939.83|14819.83|14939.83|14819.83|14938.45|14818.45|5
1624094850000|2021-06-19 09:27:30|14939.86|14819.86|14940.94|14820.94|14940.94|14820.94|14939.79|14819.79|10
1624094860000|2021-06-19 09:27:40|14940.23|14820.23|14941.37|14821.37|14941.37|14821.37|14939.44|14819.44|10
1624094870000|2021-06-19 09:27:50|14941.33|14821.33|14944.78|14824.78|14944.79|14824.79|14941.33|14821.33|9
1624094880000|2021-06-19 09:28:00|14944.3|14824.3|14944.23|14824.23|14944.3|14824.3|14943.92|14823.92|9
1624094890000|2021-06-19 09:28:10|14944.24|14824.24|14944.21|14824.21|14944.24|14824.24|14943.72|14823.72|7
1624094900000|2021-06-19 09:28:20|14943.38|14823.38|14942.05|14822.05|14943.38|14823.38|14941.93|14821.93|10
1624094910000|2021-06-19 09:28:30|14941.96|14821.96|14942.3|14822.3|14942.3|14822.3|14941.29|14821.29|10
1624094920000|2021-06-19 09:28:40|14941.81|14821.81|14936.68|14816.68|14941.98|14821.98|14936.68|14816.68|10
1624094930000|2021-06-19 09:28:50|14937|14817|14935.29|14815.29|14937|14817|14935.23|14815.23|10
1624094940000|2021-06-19 09:29:00|14935.35|14815.35|14935.85|14815.85|14936.17|14816.17|14935.29|14815.29|9
1624094950000|2021-06-19 09:29:10|14935.86|14815.86|14938.29|14818.29|14938.29|14818.29|14935.86|14815.86|10
1624094960000|2021-06-19 09:29:20|14937.41|14817.41|14935.63|14815.63|14937.41|14817.41|14935.63|14815.63|10
1624094970000|2021-06-19 09:29:30|14935.4|14815.4|14931.85|14811.85|14935.6|14815.6|14931.85|14811.85|10
1624094980000|2021-06-19 09:29:40|14931.78|14811.78|14929.91|14809.91|14932.71|14812.71|14929.91|14809.91|10
1624094990000|2021-06-19 09:29:50|14929.86|14809.86|14928.97|14808.97|14929.86|14809.86|14928.97|14808.97|10
1624095000000|2021-06-19 09:30:00|14928.96|14808.96|14929.89|14809.89|14931.47|14811.47|14928.93|14808.93|10
1624095010000|2021-06-19 09:30:10|14929.9|14809.9|14929.59|14809.59|14930.17|14810.17|14928.83|14808.83|10
1624095020000|2021-06-19 09:30:20|14929.58|14809.58|14931.5|14811.5|14931.78|14811.78|14929.46|14809.46|10
1624095030000|2021-06-19 09:30:30|14931.58|14811.58|14932.7|14812.7|14932.7|14812.7|14931.58|14811.58|10
1624095040000|2021-06-19 09:30:40|14932.64|14812.64|14933.66|14813.66|14934.2|14814.2|14932.64|14812.64|9
1624095050000|2021-06-19 09:30:50|14934.23|14814.23|14934.53|14814.53|14935.27|14815.27|14934.21|14814.21|10
1624095060000|2021-06-19 09:31:00|14934.5|14814.5|14934.49|14814.49|14935|14815|14933.65|14813.65|9
1624095070000|2021-06-19 09:31:10|14934.75|14814.75|14935.04|14815.04|14935.2|14815.2|14934.44|14814.44|10
1624095080000|2021-06-19 09:31:20|14936.26|14816.26|14938.22|14818.22|14938.22|14818.22|14936.26|14816.26|9
1624095090000|2021-06-19 09:31:30|14938.23|14818.23|14937.8|14817.8|14938.78|14818.78|14937.79|14817.79|10
1624095100000|2021-06-19 09:31:40|14937.45|14817.45|14935.59|14815.59|14938.45|14818.45|14935.59|14815.59|10
1624095110000|2021-06-19 09:31:50|14935.44|14815.44|14933.68|14813.68|14935.44|14815.44|14933.43|14813.43|10
1624095120000|2021-06-19 09:32:00|14933.71|14813.71|14934.14|14814.14|14934.33|14814.33|14933.71|14813.71|8
1624095130000|2021-06-19 09:32:10|14934.47|14814.47|14935.59|14815.59|14935.71|14815.71|14934.47|14814.47|8
1624095140000|2021-06-19 09:32:20|14935.49|14815.49|14936.06|14816.06|14936.06|14816.06|14935.49|14815.49|10
1624095150000|2021-06-19 09:32:30|14936.11|14816.11|14935.96|14815.96|14936.43|14816.43|14935.76|14815.76|9
1624095160000|2021-06-19 09:32:40|14935.97|14815.97|14935.8|14815.8|14936.15|14816.15|14935.8|14815.8|9
1624095170000|2021-06-19 09:32:50|14935.72|14815.72|14936.55|14816.55|14936.55|14816.55|14935.5|14815.5|9
1624095180000|2021-06-19 09:33:00|14936.73|14816.73|14938.2|14818.2|14938.25|14818.25|14936.73|14816.73|8
1624095190000|2021-06-19 09:33:10|14938.16|14818.16|14939.45|14819.45|14939.49|14819.49|14938.16|14818.16|10
1624095200000|2021-06-19 09:33:20|14939.91|14819.91|14940.15|14820.15|14940.18|14820.18|14939.79|14819.79|10
1624095210000|2021-06-19 09:33:30|14939.11|14819.11|14938.89|14818.89|14939.26|14819.26|14938.14|14818.14|10
1624095220000|2021-06-19 09:33:40|14938.95|14818.95|14941.49|14821.49|14941.49|14821.49|14938.95|14818.95|10
1624095230000|2021-06-19 09:33:50|14941.64|14821.64|14941.4|14821.4|14941.77|14821.77|14941.4|14821.4|10
1624095240000|2021-06-19 09:34:00|14941.37|14821.37|14941.69|14821.69|14941.77|14821.77|14941.37|14821.37|10
1624095250000|2021-06-19 09:34:10|14941.67|14821.67|14940.5|14820.5|14942.59|14822.59|14940.5|14820.5|9
1624095260000|2021-06-19 09:34:20|14940.49|14820.49|14939.52|14819.52|14940.53|14820.53|14939.48|14819.48|10
1624095270000|2021-06-19 09:34:30|14939.38|14819.38|14937.82|14817.82|14939.4|14819.4|14937.82|14817.82|9
1624095280000|2021-06-19 09:34:40|14938.02|14818.02|14938.67|14818.67|14938.98|14818.98|14938.02|14818.02|7
1624095290000|2021-06-19 09:34:50|14938.65|14818.65|14937.7|14817.7|14939.02|14819.02|14937.61|14817.61|8
1624095300000|2021-06-19 09:35:00|14937.8|14817.8|14936.55|14816.55|14937.8|14817.8|14935.67|14815.67|8
1624095310000|2021-06-19 09:35:10|14936.05|14816.05|14939.19|14819.19|14939.28|14819.28|14936.05|14816.05|9
1624095320000|2021-06-19 09:35:20|14939.36|14819.36|14939.84|14819.84|14939.84|14819.84|14939.32|14819.32|8
1624095330000|2021-06-19 09:35:30|14939.77|14819.77|14939.97|14819.97|14940|14820|14939.77|14819.77|8
1624095340000|2021-06-19 09:35:40|14940.1|14820.1|14940.07|14820.07|14940.33|14820.33|14940.07|14820.07|9
1624095350000|2021-06-19 09:35:50|14939.85|14819.85|14940.28|14820.28|14940.28|14820.28|14939.75|14819.75|9
1624095360000|2021-06-19 09:36:00|14940.33|14820.33|14941.74|14821.74|14941.8|14821.8|14940.33|14820.33|9
1624095370000|2021-06-19 09:36:10|14941.65|14821.65|14941.73|14821.73|14942.29|14822.29|14941.31|14821.31|10
1624095380000|2021-06-19 09:36:20|14940.85|14820.85|14941.12|14821.12|14941.62|14821.62|14940.85|14820.85|8
1624095390000|2021-06-19 09:36:30|14941.03|14821.03|14942.78|14822.78|14942.79|14822.79|14941.03|14821.03|10
1624095400000|2021-06-19 09:36:40|14942.73|14822.73|14943.95|14823.95|14944.41|14824.41|14942.73|14822.73|10
1624095410000|2021-06-19 09:36:50|14945.21|14825.21|14943.16|14823.16|14945.21|14825.21|14943.16|14823.16|10
1624095420000|2021-06-19 09:37:00|14943.68|14823.68|14946.28|14826.28|14946.28|14826.28|14943.46|14823.46|10
1624095430000|2021-06-19 09:37:10|14946.26|14826.26|14947.02|14827.02|14947.33|14827.33|14945.49|14825.49|10
1624095440000|2021-06-19 09:37:20|14947.3|14827.3|14947.79|14827.79|14947.79|14827.79|14947.3|14827.3|10
1624095450000|2021-06-19 09:37:30|14947.71|14827.71|14947.05|14827.05|14947.93|14827.93|14946.85|14826.85|10
1624095460000|2021-06-19 09:37:40|14947.01|14827.01|14946.68|14826.68|14947.08|14827.08|14946.68|14826.68|9
1624095470000|2021-06-19 09:37:50|14946.92|14826.92|14948.15|14828.15|14948.15|14828.15|14946.92|14826.92|9
1624095480000|2021-06-19 09:38:00|14948.28|14828.28|14948.44|14828.44|14948.44|14828.44|14947.79|14827.79|10
1624095490000|2021-06-19 09:38:10|14948.7|14828.7|14948.7|14828.7|14948.86|14828.86|14948.61|14828.61|9
1624095500000|2021-06-19 09:38:20|14948.9|14828.9|14951.37|14831.37|14951.37|14831.37|14948.9|14828.9|10
1624095510000|2021-06-19 09:38:30|14951.29|14831.29|14953.06|14833.06|14953.06|14833.06|14951.29|14831.29|10
1624095520000|2021-06-19 09:38:40|14953|14833|14955.07|14835.07|14955.07|14835.07|14953|14833|10
1624095530000|2021-06-19 09:38:50|14955.44|14835.44|14956.75|14836.75|14956.8|14836.8|14955.31|14835.31|10
1624095540000|2021-06-19 09:39:00|14956.86|14836.86|14958.38|14838.38|14958.38|14838.38|14956.86|14836.86|10
1624095550000|2021-06-19 09:39:10|14958.1|14838.1|14959.96|14839.96|14959.96|14839.96|14958.05|14838.05|10
1624095560000|2021-06-19 09:39:20|14960.05|14840.05|14960.67|14840.67|14960.67|14840.67|14959.83|14839.83|7
1624095570000|2021-06-19 09:39:30|14960.69|14840.69|14963.31|14843.31|14963.31|14843.31|14960.69|14840.69|10
1624095580000|2021-06-19 09:39:40|14963.48|14843.48|14965.15|14845.15|14965.15|14845.15|14963.48|14843.48|10
1624095590000|2021-06-19 09:39:50|14965.56|14845.56|14967.34|14847.34|14967.34|14847.34|14965.56|14845.56|10
1624095600000|2021-06-19 09:40:00|14967.53|14847.53|14970.88|14850.88|14970.88|14850.88|14967.49|14847.49|10
1624095610000|2021-06-19 09:40:10|14970.03|14850.03|14973.34|14853.34|14973.63|14853.63|14970.03|14850.03|10
1624095620000|2021-06-19 09:40:20|14974.85|14854.85|14975.54|14855.54|14975.86|14855.86|14974.41|14854.41|9
1624095630000|2021-06-19 09:40:30|14974.72|14854.72|14975.74|14855.74|14975.78|14855.78|14974.72|14854.72|10
1624095640000|2021-06-19 09:40:40|14975.92|14855.92|14976.46|14856.46|14977.01|14857.01|14975.92|14855.92|9
1624095650000|2021-06-19 09:40:50|14976.97|14856.97|14977.68|14857.68|14977.94|14857.94|14976.61|14856.61|10
1624095660000|2021-06-19 09:41:00|14978.27|14858.27|14981.99|14861.99|14982.12|14862.12|14978.03|14858.03|10
1624095670000|2021-06-19 09:41:10|14982.01|14862.01|14982.16|14862.16|14982.24|14862.24|14981.72|14861.72|10
1624095680000|2021-06-19 09:41:20|14982.15|14862.15|14981.37|14861.37|14982.15|14862.15|14981.37|14861.37|10
1624095690000|2021-06-19 09:41:30|14981.56|14861.56|14988.09|14868.09|14988.09|14868.09|14981.38|14861.38|10
1624095700000|2021-06-19 09:41:40|14987.99|14867.99|14988.07|14868.07|14988.82|14868.82|14987.99|14867.99|10
1624095710000|2021-06-19 09:41:50|14988.74|14868.74|14986.18|14866.18|14989.15|14869.15|14986.18|14866.18|10
1624095720000|2021-06-19 09:42:00|14986.42|14866.42|14985.08|14865.08|14986.42|14866.42|14984.79|14864.79|10
1624095730000|2021-06-19 09:42:10|14985.64|14865.64|14985.5|14865.5|14986.09|14866.09|14985.19|14865.19|10
1624095740000|2021-06-19 09:42:20|14985.59|14865.59|14983.88|14863.88|14985.59|14865.59|14983.53|14863.53|10
1624095750000|2021-06-19 09:42:30|14983.75|14863.75|14982.64|14862.64|14983.75|14863.75|14982.64|14862.64|10
1624095760000|2021-06-19 09:42:40|14982.44|14862.44|14981.42|14861.42|14982.65|14862.65|14981.42|14861.42|10
1624095770000|2021-06-19 09:42:50|14981.45|14861.45|14981.05|14861.05|14981.66|14861.66|14980.98|14860.98|8
1624095780000|2021-06-19 09:43:00|14980.31|14860.31|14978.53|14858.53|14980.31|14860.31|14978.53|14858.53|10
1624095790000|2021-06-19 09:43:10|14978.52|14858.52|14975.17|14855.17|14978.52|14858.52|14974.51|14854.51|9
1624095800000|2021-06-19 09:43:20|14975.19|14855.19|14972.53|14852.53|14975.19|14855.19|14972.53|14852.53|10
1624095810000|2021-06-19 09:43:30|14971.18|14851.18|14966.41|14846.41|14971.18|14851.18|14966.41|14846.41|10
1624095820000|2021-06-19 09:43:40|14966|14846|14963.74|14843.74|14966.34|14846.34|14963.58|14843.58|10
1624095830000|2021-06-19 09:43:50|14963.69|14843.69|14962.94|14842.94|14964.63|14844.63|14962.92|14842.92|10
1624095840000|2021-06-19 09:44:00|14962.76|14842.76|14961.84|14841.84|14962.78|14842.78|14961.36|14841.36|10
1624095850000|2021-06-19 09:44:10|14961.98|14841.98|14960.12|14840.12|14962.09|14842.09|14960.12|14840.12|9
1624095860000|2021-06-19 09:44:20|14960.09|14840.09|14950.82|14830.82|14960.09|14840.09|14950.82|14830.82|10
1624095870000|2021-06-19 09:44:30|14950.18|14830.18|14948.09|14828.09|14950.18|14830.18|14947.98|14827.98|10
1624095880000|2021-06-19 09:44:40|14946.53|14826.53|14943.77|14823.77|14946.53|14826.53|14943.77|14823.77|10
1624095890000|2021-06-19 09:44:50|14943.51|14823.51|14941.09|14821.09|14943.51|14823.51|14941.09|14821.09|10
1624095900000|2021-06-19 09:45:00|14941.05|14821.05|14942.48|14822.48|14942.48|14822.48|14939.85|14819.85|9
1624095910000|2021-06-19 09:45:10|14942.59|14822.59|14947.5|14827.5|14947.5|14827.5|14942.5|14822.5|10
1624095920000|2021-06-19 09:45:20|14947.58|14827.58|14948.95|14828.95|14948.95|14828.95|14947.18|14827.18|10
1624095930000|2021-06-19 09:45:30|14949.43|14829.43|14951.63|14831.63|14951.81|14831.81|14949.43|14829.43|10
1624095940000|2021-06-19 09:45:40|14951.7|14831.7|14950.09|14830.09|14951.82|14831.82|14950.09|14830.09|9
1624095950000|2021-06-19 09:45:50|14949.95|14829.95|14950.13|14830.13|14950.28|14830.28|14949.68|14829.68|10
1624095960000|2021-06-19 09:46:00|14949.99|14829.99|14950.33|14830.33|14950.54|14830.54|14949.99|14829.99|9
1624095970000|2021-06-19 09:46:10|14950.31|14830.31|14948.36|14828.36|14950.31|14830.31|14948.36|14828.36|10
1624095980000|2021-06-19 09:46:20|14948.19|14828.19|14948.15|14828.15|14948.66|14828.66|14947.94|14827.94|9
1624095990000|2021-06-19 09:46:30|14948|14828|14946.8|14826.8|14948.1|14828.1|14946.8|14826.8|10
1624096000000|2021-06-19 09:46:40|14946.86|14826.86|14943.48|14823.48|14946.86|14826.86|14943.48|14823.48|10
1624096010000|2021-06-19 09:46:50|14942.39|14822.39|14936.81|14816.81|14942.39|14822.39|14936.81|14816.81|10
1624096020000|2021-06-19 09:47:00|14935.69|14815.69|14933.14|14813.14|14935.69|14815.69|14933.01|14813.01|10
1624096030000|2021-06-19 09:47:10|14933.7|14813.7|14932.92|14812.92|14933.95|14813.95|14932.92|14812.92|10
1624096040000|2021-06-19 09:47:20|14932.8|14812.8|14930.38|14810.38|14932.8|14812.8|14930.35|14810.35|9
1624096050000|2021-06-19 09:47:30|14930.04|14810.04|14924.88|14804.88|14930.04|14810.04|14924.88|14804.88|10
1624096060000|2021-06-19 09:47:40|14923.93|14803.93|14919.83|14799.83|14923.93|14803.93|14919.11|14799.11|10
1624096070000|2021-06-19 09:47:50|14919.25|14799.25|14917.75|14797.75|14919.28|14799.28|14917.75|14797.75|10
1624096080000|2021-06-19 09:48:00|14917.52|14797.52|14912.17|14792.17|14917.82|14797.82|14912.17|14792.17|10
1624096090000|2021-06-19 09:48:10|14911.9|14791.9|14911.45|14791.45|14912.03|14792.03|14911.45|14791.45|9
1624096100000|2021-06-19 09:48:20|14911.47|14791.47|14909.74|14789.74|14911.47|14791.47|14909.66|14789.66|10
1624096110000|2021-06-19 09:48:30|14909.69|14789.69|14911.09|14791.09|14911.22|14791.22|14909.69|14789.69|9
1624096120000|2021-06-19 09:48:40|14911.23|14791.23|14907.58|14787.58|14911.49|14791.49|14907.58|14787.58|9
1624096130000|2021-06-19 09:48:50|14907.44|14787.44|14902.91|14782.91|14907.44|14787.44|14902.91|14782.91|10
1624096140000|2021-06-19 09:49:00|14902.96|14782.96|14898.96|14778.96|14903.76|14783.76|14898.96|14778.96|10
1624096150000|2021-06-19 09:49:10|14897.73|14777.73|14894.02|14774.02|14897.73|14777.73|14894.02|14774.02|9
1624096160000|2021-06-19 09:49:20|14892.95|14772.95|14892.96|14772.96|14892.96|14772.96|14891.66|14771.66|10
1624096170000|2021-06-19 09:49:30|14892.85|14772.85|14891.9|14771.9|14893.31|14773.31|14891.9|14771.9|10
1624096180000|2021-06-19 09:49:40|14891.74|14771.74|14893.06|14773.06|14893.06|14773.06|14890.62|14770.62|9
1624096190000|2021-06-19 09:49:50|14893.03|14773.03|14888.37|14768.37|14893.58|14773.58|14888.37|14768.37|10
1624096200000|2021-06-19 09:50:00|14887.09|14767.09|14884.83|14764.83|14887.09|14767.09|14883.6|14763.6|9
1624096210000|2021-06-19 09:50:10|14885.38|14765.38|14885.18|14765.18|14885.38|14765.38|14884.86|14764.86|9
1624096220000|2021-06-19 09:50:20|14885.1|14765.1|14879.78|14759.78|14885.39|14765.39|14879.78|14759.78|10
1624096230000|2021-06-19 09:50:30|14879.15|14759.15|14877.87|14757.87|14879.15|14759.15|14877.87|14757.87|10
1624096240000|2021-06-19 09:50:40|14877.18|14757.18|14877.86|14757.86|14877.94|14757.94|14876.74|14756.74|10
1624096250000|2021-06-19 09:50:50|14877.47|14757.47|14879.62|14759.62|14879.62|14759.62|14877.03|14757.03|10
1624096260000|2021-06-19 09:51:00|14879.9|14759.9|14883.69|14763.69|14883.69|14763.69|14879.32|14759.32|9
1624096270000|2021-06-19 09:51:10|14885.5|14765.5|14885.96|14765.96|14886.26|14766.26|14885.37|14765.37|10
1624096280000|2021-06-19 09:51:20|14886.27|14766.27|14886|14766|14886.4|14766.4|14885.68|14765.68|10
1624096290000|2021-06-19 09:51:30|14885.62|14765.62|14883.36|14763.36|14886.18|14766.18|14883.36|14763.36|10
1624096300000|2021-06-19 09:51:40|14883.26|14763.26|14881.71|14761.71|14883.26|14763.26|14881.26|14761.26|10
1624096310000|2021-06-19 09:51:50|14881.2|14761.2|14881.12|14761.12|14881.2|14761.2|14880.93|14760.93|9
1624096320000|2021-06-19 09:52:00|14881.18|14761.18|14881.14|14761.14|14881.52|14761.52|14880.91|14760.91|9
1624096330000|2021-06-19 09:52:10|14881.16|14761.16|14882.63|14762.63|14882.63|14762.63|14881.04|14761.04|10
1624096340000|2021-06-19 09:52:20|14882.71|14762.71|14885.45|14765.45|14885.45|14765.45|14882.71|14762.71|9
1624096350000|2021-06-19 09:52:30|14885.11|14765.11|14885.17|14765.17|14885.81|14765.81|14885.1|14765.1|10
1624096360000|2021-06-19 09:52:40|14885.21|14765.21|14886.31|14766.31|14886.31|14766.31|14885.21|14765.21|9
1624096370000|2021-06-19 09:52:50|14886.23|14766.23|14886.08|14766.08|14886.27|14766.27|14886.08|14766.08|9
1624096380000|2021-06-19 09:53:00|14886.88|14766.88|14885.62|14765.62|14886.89|14766.89|14885.61|14765.61|7
1624096390000|2021-06-19 09:53:10|14885.56|14765.56|14886.45|14766.45|14887.02|14767.02|14885.56|14765.56|9
1624096400000|2021-06-19 09:53:20|14886.46|14766.46|14885.92|14765.92|14886.78|14766.78|14885.55|14765.55|9
1624096410000|2021-06-19 09:53:30|14885.28|14765.28|14881.63|14761.63|14885.42|14765.42|14881.63|14761.63|10
1624096420000|2021-06-19 09:53:40|14881.15|14761.15|14878.83|14758.83|14881.15|14761.15|14878.67|14758.67|9
1624096430000|2021-06-19 09:53:50|14878.81|14758.81|14877.42|14757.42|14878.81|14758.81|14877.42|14757.42|9
1624096440000|2021-06-19 09:54:00|14876.69|14756.69|14872.79|14752.79|14876.69|14756.69|14872.16|14752.16|10
1624096450000|2021-06-19 09:54:10|14872.69|14752.69|14870.76|14750.76|14873.15|14753.15|14869.97|14749.97|10
1624096460000|2021-06-19 09:54:20|14870.23|14750.23|14867.95|14747.95|14870.23|14750.23|14867.87|14747.87|9
1624096470000|2021-06-19 09:54:30|14868.12|14748.12|14870.48|14750.48|14870.48|14750.48|14868.12|14748.12|10
1624096480000|2021-06-19 09:54:40|14870.31|14750.31|14869.86|14749.86|14870.31|14750.31|14869.14|14749.14|10
1624096490000|2021-06-19 09:54:50|14870.05|14750.05|14870.04|14750.04|14870.37|14750.37|14869.85|14749.85|9
1624096500000|2021-06-19 09:55:00|14869.27|14749.27|14868.54|14748.54|14870.21|14750.21|14868.54|14748.54|10
1624096510000|2021-06-19 09:55:10|14867.68|14747.68|14864.52|14744.52|14867.68|14747.68|14864.52|14744.52|10
1624096520000|2021-06-19 09:55:20|14863.79|14743.79|14864.03|14744.03|14864.33|14744.33|14863.57|14743.57|10
1624096530000|2021-06-19 09:55:30|14864.05|14744.05|14862.41|14742.41|14864.26|14744.26|14862.1|14742.1|10
1624096540000|2021-06-19 09:55:40|14862.16|14742.16|14860.27|14740.27|14862.16|14742.16|14859.98|14739.98|10
1624096550000|2021-06-19 09:55:50|14859.87|14739.87|14861.29|14741.29|14861.29|14741.29|14859.87|14739.87|10
1624096560000|2021-06-19 09:56:00|14861.34|14741.34|14861.86|14741.86|14862.75|14742.75|14861.18|14741.18|8
1624096570000|2021-06-19 09:56:10|14862.79|14742.79|14864.82|14744.82|14864.82|14744.82|14862.64|14742.64|8
1624096580000|2021-06-19 09:56:20|14864.95|14744.95|14865.82|14745.82|14866.05|14746.05|14864.26|14744.26|9
1624096590000|2021-06-19 09:56:30|14865.91|14745.91|14865.53|14745.53|14866.19|14746.19|14865.53|14745.53|9
1624096600000|2021-06-19 09:56:40|14865.78|14745.78|14865.65|14745.65|14866.4|14746.4|14865.61|14745.61|9
1624096610000|2021-06-19 09:56:50|14866.05|14746.05|14868.06|14748.06|14868.38|14748.38|14866.05|14746.05|10
1624096620000|2021-06-19 09:57:00|14868.51|14748.51|14869.41|14749.41|14869.66|14749.66|14868.51|14748.51|9
1624096630000|2021-06-19 09:57:10|14869.89|14749.89|14872.12|14752.12|14872.12|14752.12|14869.79|14749.79|9
1624096640000|2021-06-19 09:57:20|14872.08|14752.08|14873.39|14753.39|14873.39|14753.39|14871.65|14751.65|9
1624096650000|2021-06-19 09:57:30|14873.19|14753.19|14873.61|14753.61|14873.67|14753.67|14873.19|14753.19|10
1624096660000|2021-06-19 09:57:40|14873.69|14753.69|14875.53|14755.53|14875.53|14755.53|14873.4|14753.4|10
1624096670000|2021-06-19 09:57:50|14875.61|14755.61|14879.44|14759.44|14879.44|14759.44|14875.29|14755.29|10
1624096680000|2021-06-19 09:58:00|14879.34|14759.34|14880.06|14760.06|14880.16|14760.16|14879.13|14759.13|10
1624096690000|2021-06-19 09:58:10|14880.15|14760.15|14880.12|14760.12|14880.76|14760.76|14879.97|14759.97|10
1624096700000|2021-06-19 09:58:20|14880.34|14760.34|14876.62|14756.62|14880.34|14760.34|14876.62|14756.62|9
1624096710000|2021-06-19 09:58:30|14876.67|14756.67|14876.51|14756.51|14877.25|14757.25|14876.37|14756.37|10
1624096720000|2021-06-19 09:58:40|14876.29|14756.29|14876.02|14756.02|14876.45|14756.45|14876.02|14756.02|10
1624096730000|2021-06-19 09:58:50|14875.86|14755.86|14878.41|14758.41|14878.69|14758.69|14875.86|14755.86|10
1624096740000|2021-06-19 09:59:00|14878.16|14758.16|14880.67|14760.67|14880.85|14760.85|14878.16|14758.16|10
1624096750000|2021-06-19 09:59:10|14881.03|14761.03|14882.22|14762.22|14882.22|14762.22|14881.03|14761.03|9
1624096760000|2021-06-19 09:59:20|14881.84|14761.84|14882.38|14762.38|14882.56|14762.56|14881.48|14761.48|7
1624096770000|2021-06-19 09:59:30|14882.62|14762.62|14881.94|14761.94|14882.62|14762.62|14881.59|14761.59|9
1624096780000|2021-06-19 09:59:40|14882.1|14762.1|14882.55|14762.55|14883.09|14763.09|14882.1|14762.1|10
1624096790000|2021-06-19 09:59:50|14882.8|14762.8|14882.58|14762.58|14882.84|14762.84|14882.48|14762.48|10
1624096800000|2021-06-19 10:00:00|14883.2|14763.2|14887.75|14767.75|14887.75|14767.75|14883.2|14763.2|10
1624096810000|2021-06-19 10:00:10|14887.67|14767.67|14887.78|14767.78|14887.89|14767.89|14886.48|14766.48|10
1624096820000|2021-06-19 10:00:20|14888.09|14768.09|14891.28|14771.28|14891.28|14771.28|14888.09|14768.09|10
1624096830000|2021-06-19 10:00:30|14890.93|14770.93|14889.62|14769.62|14890.93|14770.93|14889.01|14769.01|10
1624096840000|2021-06-19 10:00:40|14889.37|14769.37|14890.38|14770.38|14890.43|14770.43|14889.03|14769.03|10
1624096850000|2021-06-19 10:00:50|14889.77|14769.77|14891.12|14771.12|14891.12|14771.12|14888.53|14768.53|10
1624096860000|2021-06-19 10:01:00|14891.39|14771.39|14890.6|14770.6|14891.62|14771.62|14890.6|14770.6|10
1624096870000|2021-06-19 10:01:10|14890.7|14770.7|14887.26|14767.26|14890.74|14770.74|14887.26|14767.26|10
1624096880000|2021-06-19 10:01:20|14886.92|14766.92|14883.7|14763.7|14886.92|14766.92|14883.7|14763.7|10
1624096890000|2021-06-19 10:01:30|14883.49|14763.49|14883.29|14763.29|14883.94|14763.94|14882.66|14762.66|10
1624096900000|2021-06-19 10:01:40|14881.72|14761.72|14880.29|14760.29|14882.44|14762.44|14880.29|14760.29|10
1624096910000|2021-06-19 10:01:50|14880.3|14760.3|14877.6|14757.6|14880.3|14760.3|14877.6|14757.6|10
1624096920000|2021-06-19 10:02:00|14877.61|14757.61|14875.89|14755.89|14877.61|14757.61|14875.89|14755.89|8
1624096930000|2021-06-19 10:02:10|14875.76|14755.76|14876.24|14756.24|14876.58|14756.58|14875.15|14755.15|10
1624096940000|2021-06-19 10:02:20|14876.6|14756.6|14875.43|14755.43|14876.69|14756.69|14875.43|14755.43|10
1624096950000|2021-06-19 10:02:30|14875.42|14755.42|14878.72|14758.72|14878.74|14758.74|14875.42|14755.42|9
1624096960000|2021-06-19 10:02:40|14878.74|14758.74|14879.77|14759.77|14880.12|14760.12|14878.74|14758.74|6
1624096970000|2021-06-19 10:02:50|14880.22|14760.22|14880.3|14760.3|14880.42|14760.42|14880.2|14760.2|9
1624096980000|2021-06-19 10:03:00|14880.34|14760.34|14879.38|14759.38|14881.29|14761.29|14879.38|14759.38|9
1624096990000|2021-06-19 10:03:10|14879.82|14759.82|14878.89|14758.89|14880.66|14760.66|14878.87|14758.87|9
1624097000000|2021-06-19 10:03:20|14878.78|14758.78|14878.26|14758.26|14878.78|14758.78|14878.07|14758.07|10
1624097010000|2021-06-19 10:03:30|14878.08|14758.08|14876.33|14756.33|14878.9|14758.9|14876.33|14756.33|10
1624097020000|2021-06-19 10:03:40|14876.19|14756.19|14875.36|14755.36|14876.2|14756.2|14874.97|14754.97|10
1624097030000|2021-06-19 10:03:50|14875.24|14755.24|14875.4|14755.4|14875.99|14755.99|14874.23|14754.23|10
1624097040000|2021-06-19 10:04:00|14875.41|14755.41|14875.85|14755.85|14875.97|14755.97|14875.41|14755.41|9
1624097050000|2021-06-19 10:04:10|14875.65|14755.65|14873.4|14753.4|14875.97|14755.97|14873.4|14753.4|10
1624097060000|2021-06-19 10:04:20|14873.28|14753.28|14873.08|14753.08|14873.28|14753.28|14872.13|14752.13|9
1624097070000|2021-06-19 10:04:30|14873.24|14753.24|14875.06|14755.06|14875.06|14755.06|14872.9|14752.9|10
1624097080000|2021-06-19 10:04:40|14874.98|14754.98|14874.6|14754.6|14875.55|14755.55|14874.45|14754.45|10
1624097090000|2021-06-19 10:04:50|14873.83|14753.83|14873.32|14753.32|14873.83|14753.83|14873.32|14753.32|9
1624097100000|2021-06-19 10:05:00|14873.34|14753.34|14875.35|14755.35|14875.35|14755.35|14873.34|14753.34|10
1624097110000|2021-06-19 10:05:10|14874.15|14754.15|14876.68|14756.68|14876.68|14756.68|14874.05|14754.05|10
1624097120000|2021-06-19 10:05:20|14877|14757|14878.28|14758.28|14878.28|14758.28|14877|14757|9
1624097130000|2021-06-19 10:05:30|14878.5|14758.5|14879.25|14759.25|14879.25|14759.25|14878.5|14758.5|10
1624097140000|2021-06-19 10:05:40|14879.3|14759.3|14878.82|14758.82|14879.31|14759.31|14878.01|14758.01|10
1624097150000|2021-06-19 10:05:50|14878.94|14758.94|14879.03|14759.03|14879.93|14759.93|14878.94|14758.94|10
1624097160000|2021-06-19 10:06:00|14879.24|14759.24|14879.83|14759.83|14880.37|14760.37|14879.24|14759.24|9
1624097170000|2021-06-19 10:06:10|14880|14760|14880.31|14760.31|14880.31|14760.31|14879.88|14759.88|9
1624097180000|2021-06-19 10:06:20|14880.01|14760.01|14880.1|14760.1|14880.29|14760.29|14879.97|14759.97|10
1624097190000|2021-06-19 10:06:30|14880.2|14760.2|14880.93|14760.93|14880.94|14760.94|14880.2|14760.2|10
1624097200000|2021-06-19 10:06:40|14880.94|14760.94|14881.51|14761.51|14881.69|14761.69|14880.76|14760.76|10
1624097210000|2021-06-19 10:06:50|14881.23|14761.23|14882.2|14762.2|14882.7|14762.7|14881.23|14761.23|10
1624097220000|2021-06-19 10:07:00|14882.03|14762.03|14880.01|14760.01|14882.03|14762.03|14880.01|14760.01|10
1624097230000|2021-06-19 10:07:10|14879.95|14759.95|14879.85|14759.85|14880.87|14760.87|14879.56|14759.56|10
1624097240000|2021-06-19 10:07:20|14880.87|14760.87|14880.85|14760.85|14880.87|14760.87|14880.67|14760.67|10
1624097250000|2021-06-19 10:07:30|14881.2|14761.2|14881.41|14761.41|14881.45|14761.45|14880.96|14760.96|7
1624097260000|2021-06-19 10:07:40|14881.63|14761.63|14879.87|14759.87|14881.63|14761.63|14879.87|14759.87|9
1624097270000|2021-06-19 10:07:50|14879.85|14759.85|14879.74|14759.74|14879.85|14759.85|14879.07|14759.07|10
1624097280000|2021-06-19 10:08:00|14879.66|14759.66|14879.46|14759.46|14879.68|14759.68|14879.43|14759.43|10
1624097290000|2021-06-19 10:08:10|14879.65|14759.65|14878.84|14758.84|14879.69|14759.69|14878.84|14758.84|9
1624097300000|2021-06-19 10:08:20|14879|14759|14877.63|14757.63|14879.15|14759.15|14877.63|14757.63|10
1624097310000|2021-06-19 10:08:30|14877.93|14757.93|14877.99|14757.99|14878.18|14758.18|14877.61|14757.61|10
1624097320000|2021-06-19 10:08:40|14878.06|14758.06|14878.9|14758.9|14878.9|14758.9|14877.93|14757.93|9
1624097330000|2021-06-19 10:08:50|14877.52|14757.52|14879.58|14759.58|14879.58|14759.58|14877.07|14757.07|10
1624097340000|2021-06-19 10:09:00|14880.37|14760.37|14880.89|14760.89|14881.16|14761.16|14880.29|14760.29|10
1624097350000|2021-06-19 10:09:10|14881.16|14761.16|14882.05|14762.05|14882.61|14762.61|14881.16|14761.16|10
1624097360000|2021-06-19 10:09:20|14882.32|14762.32|14885.21|14765.21|14885.21|14765.21|14882.32|14762.32|9
1624097370000|2021-06-19 10:09:30|14885.18|14765.18|14886.32|14766.32|14886.85|14766.85|14885.18|14765.18|10
1624097380000|2021-06-19 10:09:40|14886.56|14766.56|14887.59|14767.59|14887.62|14767.62|14886.4|14766.4|10
1624097390000|2021-06-19 10:09:50|14887.82|14767.82|14886.83|14766.83|14887.99|14767.99|14886.83|14766.83|7
1624097400000|2021-06-19 10:10:00|14886.84|14766.84|14887.22|14767.22|14888.1|14768.1|14886.84|14766.84|9
1624097410000|2021-06-19 10:10:10|14887.24|14767.24|14885.45|14765.45|14887.24|14767.24|14885.45|14765.45|10
1624097420000|2021-06-19 10:10:20|14885.64|14765.64|14885.79|14765.79|14885.79|14765.79|14885.05|14765.05|8
1624097430000|2021-06-19 10:10:30|14885.37|14765.37|14883.83|14763.83|14885.37|14765.37|14883.83|14763.83|8
1624097440000|2021-06-19 10:10:40|14884.14|14764.14|14881.79|14761.79|14884.14|14764.14|14881.79|14761.79|10
1624097450000|2021-06-19 10:10:50|14881.83|14761.83|14880.09|14760.09|14881.83|14761.83|14880.09|14760.09|10
1624097460000|2021-06-19 10:11:00|14879.71|14759.71|14879.42|14759.42|14880.21|14760.21|14879.26|14759.26|10
1624097470000|2021-06-19 10:11:10|14879.77|14759.77|14881.86|14761.86|14881.86|14761.86|14879.77|14759.77|10
1624097480000|2021-06-19 10:11:20|14881.61|14761.61|14881.6|14761.6|14881.88|14761.88|14881.34|14761.34|10
1624097490000|2021-06-19 10:11:30|14881.16|14761.16|14880.16|14760.16|14881.16|14761.16|14879.86|14759.86|9
1624097500000|2021-06-19 10:11:40|14880.61|14760.61|14881.58|14761.58|14881.89|14761.89|14880.05|14760.05|8
1624097510000|2021-06-19 10:11:50|14881.59|14761.59|14882.14|14762.14|14882.48|14762.48|14881.59|14761.59|10
1624097520000|2021-06-19 10:12:00|14882.11|14762.11|14882.97|14762.97|14883.04|14763.04|14882.11|14762.11|10
1624097530000|2021-06-19 10:12:10|14882.86|14762.86|14883.19|14763.19|14883.9|14763.9|14882.86|14762.86|10
1624097540000|2021-06-19 10:12:20|14882.95|14762.95|14884.55|14764.55|14884.72|14764.72|14882.95|14762.95|9
1624097550000|2021-06-19 10:12:30|14884.49|14764.49|14884.33|14764.33|14884.78|14764.78|14884.33|14764.33|8
1624097560000|2021-06-19 10:12:40|14884.32|14764.32|14884.53|14764.53|14885.33|14765.33|14884.26|14764.26|9
1624097570000|2021-06-19 10:12:50|14884.52|14764.52|14884.41|14764.41|14884.63|14764.63|14884.29|14764.29|9
1624097580000|2021-06-19 10:13:00|14884.44|14764.44|14883.45|14763.45|14884.44|14764.44|14883.4|14763.4|10
1624097590000|2021-06-19 10:13:10|14883.38|14763.38|14884.06|14764.06|14884.06|14764.06|14883.38|14763.38|6
1624097600000|2021-06-19 10:13:20|14883.9|14763.9|14885.46|14765.46|14885.46|14765.46|14883.9|14763.9|8
1624097610000|2021-06-19 10:13:30|14885.54|14765.54|14887.68|14767.68|14887.68|14767.68|14885.54|14765.54|10
1624097620000|2021-06-19 10:13:40|14888.26|14768.26|14890.27|14770.27|14890.27|14770.27|14888.26|14768.26|9
1624097630000|2021-06-19 10:13:50|14890.75|14770.75|14892.06|14772.06|14892.2|14772.2|14890.72|14770.72|10
1624097640000|2021-06-19 10:14:00|14892|14772|14888.23|14768.23|14892.06|14772.06|14888.23|14768.23|9
1624097650000|2021-06-19 10:14:10|14887.37|14767.37|14885.22|14765.22|14888.58|14768.58|14885.22|14765.22|10
1624097660000|2021-06-19 10:14:20|14885.71|14765.71|14885.74|14765.74|14885.85|14765.85|14885.38|14765.38|9
1624097670000|2021-06-19 10:14:30|14884.99|14764.99|14885.24|14765.24|14885.68|14765.68|14884.99|14764.99|9
1624097680000|2021-06-19 10:14:40|14885.19|14765.19|14883.05|14763.05|14885.19|14765.19|14883.05|14763.05|9
1624097690000|2021-06-19 10:14:50|14883.12|14763.12|14880.51|14760.51|14883.12|14763.12|14880.51|14760.51|8
1624097700000|2021-06-19 10:15:00|14880.4|14760.4|14878.58|14758.58|14880.4|14760.4|14878.58|14758.58|9
1624097710000|2021-06-19 10:15:10|14878.6|14758.6|14877.15|14757.15|14879.21|14759.21|14877.15|14757.15|10
1624097720000|2021-06-19 10:15:20|14877.21|14757.21|14874.59|14754.59|14877.21|14757.21|14874.59|14754.59|10
1624097730000|2021-06-19 10:15:30|14873.9|14753.9|14866.77|14746.77|14873.9|14753.9|14866.53|14746.53|10
1624097740000|2021-06-19 10:15:40|14866.83|14746.83|14861.39|14741.39|14866.83|14746.83|14861.39|14741.39|10
1624097750000|2021-06-19 10:15:50|14861.49|14741.49|14859.03|14739.03|14861.49|14741.49|14857.65|14737.65|10
1624097760000|2021-06-19 10:16:00|14858.97|14738.97|14854.32|14734.32|14859.32|14739.32|14854.32|14734.32|10
1624097770000|2021-06-19 10:16:10|14854.11|14734.11|14852.94|14732.94|14854.85|14734.85|14852.94|14732.94|10
1624097780000|2021-06-19 10:16:20|14852.77|14732.77|14851.76|14731.76|14853.52|14733.52|14851.76|14731.76|10
1624097790000|2021-06-19 10:16:30|14851.73|14731.73|14851.76|14731.76|14852.03|14732.03|14850.86|14730.86|9
1624097800000|2021-06-19 10:16:40|14851.85|14731.85|14851.22|14731.22|14851.85|14731.85|14850.26|14730.26|10
1624097810000|2021-06-19 10:16:50|14850.95|14730.95|14850.03|14730.03|14850.95|14730.95|14850.03|14730.03|9
1624097820000|2021-06-19 10:17:00|14850.74|14730.74|14849.45|14729.45|14850.74|14730.74|14848.94|14728.94|10
1624097830000|2021-06-19 10:17:10|14849.54|14729.54|14849.37|14729.37|14850.74|14730.74|14849.37|14729.37|10
1624097840000|2021-06-19 10:17:20|14848.83|14728.83|14849.68|14729.68|14849.68|14729.68|14848.62|14728.62|10
1624097850000|2021-06-19 10:17:30|14849.69|14729.69|14851.37|14731.37|14851.52|14731.52|14849.69|14729.69|10
1624097860000|2021-06-19 10:17:40|14851.74|14731.74|14851.89|14731.89|14852|14732|14850.74|14730.74|10
1624097870000|2021-06-19 10:17:50|14851.97|14731.97|14851.52|14731.52|14852.03|14732.03|14850.98|14730.98|8
1624097880000|2021-06-19 10:18:00|14851.08|14731.08|14848.69|14728.69|14851.7|14731.7|14848.69|14728.69|10
1624097890000|2021-06-19 10:18:10|14848.37|14728.37|14848.42|14728.42|14848.89|14728.89|14848.37|14728.37|10
1624097900000|2021-06-19 10:18:20|14848.41|14728.41|14846.16|14726.16|14848.41|14728.41|14846.1|14726.1|9
1624097910000|2021-06-19 10:18:30|14846.15|14726.15|14845.93|14725.93|14846.98|14726.98|14845.93|14725.93|8
1624097920000|2021-06-19 10:18:40|14845.96|14725.96|14844.51|14724.51|14845.98|14725.98|14844.51|14724.51|10
1624097930000|2021-06-19 10:18:50|14844.22|14724.22|14841.53|14721.53|14844.22|14724.22|14841.53|14721.53|8
1624097940000|2021-06-19 10:19:00|14841.37|14721.37|14840.4|14720.4|14841.78|14721.78|14840.3|14720.3|10
1624097950000|2021-06-19 10:19:10|14840.19|14720.19|14839.32|14719.32|14840.59|14720.59|14839.09|14719.09|9
1624097960000|2021-06-19 10:19:20|14838.89|14718.89|14837.16|14717.16|14838.89|14718.89|14837.14|14717.14|10
1624097970000|2021-06-19 10:19:30|14837.34|14717.34|14837.74|14717.74|14838.05|14718.05|14837.17|14717.17|10
1624097980000|2021-06-19 10:19:40|14837.56|14717.56|14837.87|14717.87|14838.01|14718.01|14837.31|14717.31|10
1624097990000|2021-06-19 10:19:50|14837.88|14717.88|14838.73|14718.73|14839.1|14719.1|14837.83|14717.83|8
1624098000000|2021-06-19 10:20:00|14838.4|14718.4|14839.24|14719.24|14839.24|14719.24|14838.4|14718.4|9
1624098010000|2021-06-19 10:20:10|14839.91|14719.91|14838.36|14718.36|14839.91|14719.91|14838.34|14718.34|9
1624098020000|2021-06-19 10:20:20|14838.24|14718.24|14837.24|14717.24|14838.24|14718.24|14836.84|14716.84|9
1624098030000|2021-06-19 10:20:30|14836.04|14716.04|14835.79|14715.79|14836.12|14716.12|14835.69|14715.69|10
1624098040000|2021-06-19 10:20:40|14835.68|14715.68|14833.87|14713.87|14835.69|14715.69|14833.86|14713.86|9
1624098050000|2021-06-19 10:20:50|14833.75|14713.75|14833.22|14713.22|14833.75|14713.75|14833.22|14713.22|10
1624098060000|2021-06-19 10:21:00|14833.23|14713.23|14834.03|14714.03|14834.03|14714.03|14833.02|14713.02|10
1624098070000|2021-06-19 10:21:10|14833.94|14713.94|14833.4|14713.4|14835.03|14715.03|14833.39|14713.39|10
1624098080000|2021-06-19 10:21:20|14833.42|14713.42|14836.78|14716.78|14836.78|14716.78|14833.42|14713.42|10
1624098090000|2021-06-19 10:21:30|14838.1|14718.1|14841.42|14721.42|14841.42|14721.42|14838.1|14718.1|10
1624098100000|2021-06-19 10:21:40|14841.9|14721.9|14842.77|14722.77|14842.77|14722.77|14841.78|14721.78|9
1624098110000|2021-06-19 10:21:50|14842.6|14722.6|14843.79|14723.79|14843.79|14723.79|14842.5|14722.5|9
1624098120000|2021-06-19 10:22:00|14843.78|14723.78|14845.54|14725.54|14845.54|14725.54|14843.64|14723.64|8
1624098130000|2021-06-19 10:22:10|14846.2|14726.2|14847.09|14727.09|14847.09|14727.09|14845.93|14725.93|9
1624098140000|2021-06-19 10:22:20|14847.19|14727.19|14846.79|14726.79|14847.3|14727.3|14846.75|14726.75|10
1624098150000|2021-06-19 10:22:30|14846.74|14726.74|14846.83|14726.83|14847.98|14727.98|14846.74|14726.74|9
1624098160000|2021-06-19 10:22:40|14847.71|14727.71|14848.02|14728.02|14848.72|14728.72|14847.71|14727.71|8
1624098170000|2021-06-19 10:22:50|14847.94|14727.94|14849.82|14729.82|14850.05|14730.05|14847.94|14727.94|10
1624098180000|2021-06-19 10:23:00|14849.99|14729.99|14850.07|14730.07|14850.57|14730.57|14849.98|14729.98|10
1624098190000|2021-06-19 10:23:10|14849.73|14729.73|14848.52|14728.52|14850.02|14730.02|14848.52|14728.52|10
1624098200000|2021-06-19 10:23:20|14848.72|14728.72|14848.15|14728.15|14849.09|14729.09|14847.72|14727.72|10
1624098210000|2021-06-19 10:23:30|14847.96|14727.96|14848.19|14728.19|14848.76|14728.76|14847.71|14727.71|10
1624098220000|2021-06-19 10:23:40|14848.37|14728.37|14847.34|14727.34|14848.37|14728.37|14847.14|14727.14|8
1624098230000|2021-06-19 10:23:50|14847.5|14727.5|14848.89|14728.89|14848.99|14728.99|14847.5|14727.5|10
1624098240000|2021-06-19 10:24:00|14848.93|14728.93|14848.66|14728.66|14848.94|14728.94|14848.56|14728.56|9
1624098250000|2021-06-19 10:24:10|14848.86|14728.86|14850.27|14730.27|14851.16|14731.16|14848.86|14728.86|10
1624098260000|2021-06-19 10:24:20|14850.53|14730.53|14852.05|14732.05|14852.09|14732.09|14850.32|14730.32|9
1624098270000|2021-06-19 10:24:30|14851.94|14731.94|14852.05|14732.05|14852.21|14732.21|14851.23|14731.23|10
1624098280000|2021-06-19 10:24:40|14852.07|14732.07|14851.61|14731.61|14852.27|14732.27|14851.61|14731.61|10
1624098290000|2021-06-19 10:24:50|14850.44|14730.44|14848.94|14728.94|14850.54|14730.54|14848.87|14728.87|10
1624098300000|2021-06-19 10:25:00|14848.47|14728.47|14848.22|14728.22|14848.54|14728.54|14847.56|14727.56|10
1624098310000|2021-06-19 10:25:10|14848.17|14728.17|14847.89|14727.89|14848.94|14728.94|14847.58|14727.58|10
1624098320000|2021-06-19 10:25:20|14847.91|14727.91|14850.34|14730.34|14850.34|14730.34|14847.85|14727.85|9
1624098330000|2021-06-19 10:25:30|14850.4|14730.4|14852.57|14732.57|14852.57|14732.57|14850.06|14730.06|8
1624098340000|2021-06-19 10:25:40|14852.97|14732.97|14855.83|14735.83|14855.83|14735.83|14852.97|14732.97|10
1624098350000|2021-06-19 10:25:50|14856.31|14736.31|14858.05|14738.05|14858.05|14738.05|14856.31|14736.31|10
1624098360000|2021-06-19 10:26:00|14859.68|14739.68|14860.47|14740.47|14860.89|14740.89|14859.68|14739.68|9
1624098370000|2021-06-19 10:26:10|14860.36|14740.36|14860.95|14740.95|14860.95|14740.95|14860.34|14740.34|10
1624098380000|2021-06-19 10:26:20|14861.46|14741.46|14865.11|14745.11|14865.11|14745.11|14861.46|14741.46|10
1624098390000|2021-06-19 10:26:30|14865.1|14745.1|14865.2|14745.2|14865.4|14745.4|14865|14745|9
1624098400000|2021-06-19 10:26:40|14865.17|14745.17|14864.83|14744.83|14865.7|14745.7|14864.72|14744.72|10
1624098410000|2021-06-19 10:26:50|14865.22|14745.22|14865.06|14745.06|14865.22|14745.22|14864.87|14744.87|10
1624098420000|2021-06-19 10:27:00|14864.98|14744.98|14866.45|14746.45|14866.65|14746.65|14864.63|14744.63|9
1624098430000|2021-06-19 10:27:10|14866.52|14746.52|14866.73|14746.73|14866.73|14746.73|14865.75|14745.75|9
1624098440000|2021-06-19 10:27:20|14865.96|14745.96|14867.16|14747.16|14867.25|14747.25|14865.87|14745.87|8
1624098450000|2021-06-19 10:27:30|14867.21|14747.21|14869.97|14749.97|14870.13|14750.13|14867.21|14747.21|10
1624098460000|2021-06-19 10:27:40|14869.82|14749.82|14870.2|14750.2|14870.63|14750.63|14869.53|14749.53|10
1624098470000|2021-06-19 10:27:50|14869.91|14749.91|14869.63|14749.63|14871.43|14751.43|14869.63|14749.63|10
1624098480000|2021-06-19 10:28:00|14869.93|14749.93|14872.58|14752.58|14872.58|14752.58|14869.63|14749.63|9
1624098490000|2021-06-19 10:28:10|14872.11|14752.11|14874.35|14754.35|14874.35|14754.35|14872.11|14752.11|10
1624098500000|2021-06-19 10:28:20|14874.12|14754.12|14875.33|14755.33|14875.33|14755.33|14873.63|14753.63|9
1624098510000|2021-06-19 10:28:30|14875.39|14755.39|14877.57|14757.57|14877.57|14757.57|14875.31|14755.31|10
1624098520000|2021-06-19 10:28:40|14877.53|14757.53|14878.56|14758.56|14878.78|14758.78|14877.46|14757.46|10
1624098530000|2021-06-19 10:28:50|14878.89|14758.89|14884.63|14764.63|14884.63|14764.63|14878.88|14758.88|10
1624098540000|2021-06-19 10:29:00|14885|14765|14891.18|14771.18|14891.18|14771.18|14885|14765|10
1624098550000|2021-06-19 10:29:10|14890.92|14770.92|14890.59|14770.59|14891.64|14771.64|14890.46|14770.46|10
1624098560000|2021-06-19 10:29:20|14890.47|14770.47|14888.44|14768.44|14890.47|14770.47|14888.44|14768.44|9
1624098570000|2021-06-19 10:29:30|14888.31|14768.31|14888.05|14768.05|14889.02|14769.02|14887.97|14767.97|9
1624098580000|2021-06-19 10:29:40|14888.2|14768.2|14890.76|14770.76|14890.76|14770.76|14888.2|14768.2|9
1624098590000|2021-06-19 10:29:50|14890.37|14770.37|14892.66|14772.66|14892.66|14772.66|14890.37|14770.37|10
1624098600000|2021-06-19 10:30:00|14892.43|14772.43|14892.25|14772.25|14892.67|14772.67|14891.14|14771.14|10
1624098610000|2021-06-19 10:30:10|14892.88|14772.88|14896.75|14776.75|14896.75|14776.75|14892.88|14772.88|9
1624098620000|2021-06-19 10:30:20|14898.39|14778.39|14903.12|14783.12|14903.12|14783.12|14898.39|14778.39|10
1624098630000|2021-06-19 10:30:30|14903.15|14783.15|14910.54|14790.54|14910.54|14790.54|14903.15|14783.15|10
1624098640000|2021-06-19 10:30:40|14913.21|14793.21|14917.98|14797.98|14917.98|14797.98|14913.21|14793.21|10
1624098650000|2021-06-19 10:30:50|14919.31|14799.31|14926.66|14806.66|14926.66|14806.66|14919.31|14799.31|10
1624098660000|2021-06-19 10:31:00|14926.83|14806.83|14930.94|14810.94|14930.94|14810.94|14926.83|14806.83|10
1624098670000|2021-06-19 10:31:10|14931.01|14811.01|14936.03|14816.03|14936.03|14816.03|14931.01|14811.01|10
1624098680000|2021-06-19 10:31:20|14936.21|14816.21|14938.96|14818.96|14939.01|14819.01|14936.21|14816.21|9
1624098690000|2021-06-19 10:31:30|14939.72|14819.72|14936.88|14816.88|14939.72|14819.72|14936.56|14816.56|10
1624098700000|2021-06-19 10:31:40|14936.83|14816.83|14937.25|14817.25|14937.25|14817.25|14935.99|14815.99|10
1624098710000|2021-06-19 10:31:50|14936.14|14816.14|14936.2|14816.2|14938.52|14818.52|14935.15|14815.15|10
1624098720000|2021-06-19 10:32:00|14934.91|14814.91|14927.97|14807.97|14934.91|14814.91|14927.97|14807.97|10
1624098730000|2021-06-19 10:32:10|14927.19|14807.19|14927.21|14807.21|14927.49|14807.49|14927.13|14807.13|10
1624098740000|2021-06-19 10:32:20|14927.4|14807.4|14923.49|14803.49|14927.4|14807.4|14923.49|14803.49|10
1624098750000|2021-06-19 10:32:30|14923.95|14803.95|14919.67|14799.67|14923.95|14803.95|14919.63|14799.63|10
1624098760000|2021-06-19 10:32:40|14921.31|14801.31|14919.66|14799.66|14921.31|14801.31|14919.5|14799.5|10
1624098770000|2021-06-19 10:32:50|14919.96|14799.96|14921.47|14801.47|14921.47|14801.47|14919.96|14799.96|10
1624098780000|2021-06-19 10:33:00|14922.62|14802.62|14923.42|14803.42|14923.78|14803.78|14922.62|14802.62|9
1624098790000|2021-06-19 10:33:10|14923.66|14803.66|14924.81|14804.81|14924.81|14804.81|14923.65|14803.65|9
1624098800000|2021-06-19 10:33:20|14926.06|14806.06|14923.5|14803.5|14926.32|14806.32|14923.5|14803.5|10
1624098810000|2021-06-19 10:33:30|14922.69|14802.69|14918.97|14798.97|14922.69|14802.69|14918.97|14798.97|10
1624098820000|2021-06-19 10:33:40|14919.08|14799.08|14915.08|14795.08|14919.08|14799.08|14915.08|14795.08|10
1624098830000|2021-06-19 10:33:50|14913.33|14793.33|14908.31|14788.31|14913.33|14793.33|14908.31|14788.31|9
1624098840000|2021-06-19 10:34:00|14907.15|14787.15|14901.62|14781.62|14907.15|14787.15|14901.62|14781.62|10
1624098850000|2021-06-19 10:34:10|14900.48|14780.48|14897.16|14777.16|14900.48|14780.48|14897.16|14777.16|10
1624098860000|2021-06-19 10:34:20|14896.59|14776.59|14895.19|14775.19|14896.59|14776.59|14894.76|14774.76|10
1624098870000|2021-06-19 10:34:30|14895.21|14775.21|14893.4|14773.4|14895.25|14775.25|14893.15|14773.15|10
1624098880000|2021-06-19 10:34:40|14892.18|14772.18|14888.16|14768.16|14892.76|14772.76|14888.16|14768.16|10
1624098890000|2021-06-19 10:34:50|14888.15|14768.15|14883.96|14763.96|14888.15|14768.15|14883.96|14763.96|10
1624098900000|2021-06-19 10:35:00|14882.79|14762.79|14875.43|14755.43|14882.79|14762.79|14875.43|14755.43|10
1624098910000|2021-06-19 10:35:10|14874.46|14754.46|14872.7|14752.7|14874.46|14754.46|14872.15|14752.15|10
1624098920000|2021-06-19 10:35:20|14872.56|14752.56|14868.97|14748.97|14872.56|14752.56|14868.97|14748.97|10
1624098930000|2021-06-19 10:35:30|14867.66|14747.66|14866.87|14746.87|14868.12|14748.12|14866.79|14746.79|10
1624098940000|2021-06-19 10:35:40|14865.25|14745.25|14864.13|14744.13|14865.63|14745.63|14863.82|14743.82|10
1624098950000|2021-06-19 10:35:50|14863.63|14743.63|14861.25|14741.25|14863.97|14743.97|14861.25|14741.25|9
1624098960000|2021-06-19 10:36:00|14861.24|14741.24|14860.63|14740.63|14861.24|14741.24|14859.92|14739.92|10
1624098970000|2021-06-19 10:36:10|14860.61|14740.61|14864.3|14744.3|14864.65|14744.65|14860.61|14740.61|10
1624098980000|2021-06-19 10:36:20|14864.33|14744.33|14866.11|14746.11|14866.13|14746.13|14864.33|14744.33|9
1624098990000|2021-06-19 10:36:30|14866.79|14746.79|14866.54|14746.54|14867.5|14747.5|14865.55|14745.55|10
1624099000000|2021-06-19 10:36:40|14865.92|14745.92|14860.04|14740.04|14865.92|14745.92|14860.04|14740.04|10
1624099010000|2021-06-19 10:36:50|14859.23|14739.23|14854.63|14734.63|14859.24|14739.24|14854.63|14734.63|10
1624099020000|2021-06-19 10:37:00|14853.37|14733.37|14846.89|14726.89|14853.37|14733.37|14846.49|14726.49|10
1624099030000|2021-06-19 10:37:10|14847.21|14727.21|14853.32|14733.32|14853.32|14733.32|14845.32|14725.32|10
1624099040000|2021-06-19 10:37:20|14854.63|14734.63|14863.86|14743.86|14863.86|14743.86|14854.63|14734.63|10
1624099050000|2021-06-19 10:37:30|14865.21|14745.21|14872.86|14752.86|14872.86|14752.86|14865.21|14745.21|10
1624099060000|2021-06-19 10:37:40|14873.31|14753.31|14878.45|14758.45|14878.45|14758.45|14873.31|14753.31|10
1624099070000|2021-06-19 10:37:50|14879.89|14759.89|14879.2|14759.2|14880.36|14760.36|14878.08|14758.08|10
1624099080000|2021-06-19 10:38:00|14878.89|14758.89|14882.06|14762.06|14882.06|14762.06|14878.89|14758.89|10
1624099090000|2021-06-19 10:38:10|14882.16|14762.16|14885.35|14765.35|14886.18|14766.18|14882.16|14762.16|10
1624099100000|2021-06-19 10:38:20|14886.4|14766.4|14889.46|14769.46|14889.74|14769.74|14886.4|14766.4|10
1624099110000|2021-06-19 10:38:30|14889.8|14769.8|14891.13|14771.13|14891.77|14771.77|14889.8|14769.8|10
1624099120000|2021-06-19 10:38:40|14891.1|14771.1|14894.69|14774.69|14894.83|14774.83|14890.56|14770.56|10
1624099130000|2021-06-19 10:38:50|14894.99|14774.99|14894.87|14774.87|14895.1|14775.1|14894.76|14774.76|9
1624099140000|2021-06-19 10:39:00|14895.32|14775.32|14895.85|14775.85|14895.85|14775.85|14894.68|14774.68|10
1624099150000|2021-06-19 10:39:10|14896.05|14776.05|14895.01|14775.01|14896.05|14776.05|14894.86|14774.86|10
1624099160000|2021-06-19 10:39:20|14894.76|14774.76|14894.13|14774.13|14894.76|14774.76|14893.72|14773.72|10
1624099170000|2021-06-19 10:39:30|14894.15|14774.15|14894.15|14774.15|14894.33|14774.33|14893.93|14773.93|9
1624099180000|2021-06-19 10:39:40|14894.43|14774.43|14895.88|14775.88|14896.39|14776.39|14894.43|14774.43|10
1624099190000|2021-06-19 10:39:50|14896.21|14776.21|14897.51|14777.51|14898.12|14778.12|14896.21|14776.21|10
1624099200000|2021-06-19 10:40:00|14897.45|14777.45|14897.9|14777.9|14898.01|14778.01|14896.73|14776.73|10
1624099210000|2021-06-19 10:40:10|14898.19|14778.19|14902.25|14782.25|14902.25|14782.25|14898.19|14778.19|10
1624099220000|2021-06-19 10:40:20|14902.31|14782.31|14902.76|14782.76|14903.35|14783.35|14902.18|14782.18|10
1624099230000|2021-06-19 10:40:30|14902.74|14782.74|14901.98|14781.98|14902.74|14782.74|14901.61|14781.61|8
1624099240000|2021-06-19 10:40:40|14901.91|14781.91|14900.99|14780.99|14901.91|14781.91|14900.89|14780.89|9
1624099250000|2021-06-19 10:40:50|14901.22|14781.22|14898.33|14778.33|14901.22|14781.22|14898.33|14778.33|9
1624099260000|2021-06-19 10:41:00|14898.1|14778.1|14896.72|14776.72|14898.1|14778.1|14896.51|14776.51|9
1624099270000|2021-06-19 10:41:10|14896.77|14776.77|14895.28|14775.28|14896.77|14776.77|14895.14|14775.14|9
1624099280000|2021-06-19 10:41:20|14895.64|14775.64|14894.4|14774.4|14895.84|14775.84|14894.4|14774.4|9
1624099290000|2021-06-19 10:41:30|14894.27|14774.27|14892.59|14772.59|14894.3|14774.3|14892.03|14772.03|9
1624099300000|2021-06-19 10:41:40|14891.43|14771.43|14890.73|14770.73|14891.47|14771.47|14890.73|14770.73|9
1624099310000|2021-06-19 10:41:50|14890.84|14770.84|14888.79|14768.79|14890.84|14770.84|14887.81|14767.81|10
1624099320000|2021-06-19 10:42:00|14888.4|14768.4|14890.2|14770.2|14890.3|14770.3|14888.4|14768.4|10
1624099330000|2021-06-19 10:42:10|14890.34|14770.34|14893.84|14773.84|14893.84|14773.84|14890.34|14770.34|10
1624099340000|2021-06-19 10:42:20|14894.14|14774.14|14895.9|14775.9|14895.93|14775.93|14893.81|14773.81|10
1624099350000|2021-06-19 10:42:30|14895.98|14775.98|14896.62|14776.62|14896.62|14776.62|14895.31|14775.31|10
1624099360000|2021-06-19 10:42:40|14897.08|14777.08|14895.63|14775.63|14897.39|14777.39|14895.63|14775.63|9
1624099370000|2021-06-19 10:42:50|14895.61|14775.61|14895.44|14775.44|14895.86|14775.86|14894.98|14774.98|9
1624099380000|2021-06-19 10:43:00|14895.17|14775.17|14896.12|14776.12|14896.89|14776.89|14895.13|14775.13|9
1624099390000|2021-06-19 10:43:10|14896.79|14776.79|14899.18|14779.18|14899.18|14779.18|14896.79|14776.79|10
1624099400000|2021-06-19 10:43:20|14899.02|14779.02|14898.23|14778.23|14899.02|14779.02|14897.88|14777.88|10
1624099410000|2021-06-19 10:43:30|14898.28|14778.28|14897.25|14777.25|14898.36|14778.36|14897.19|14777.19|10
1624099420000|2021-06-19 10:43:40|14897.23|14777.23|14895.77|14775.77|14897.23|14777.23|14895.77|14775.77|9
1624099430000|2021-06-19 10:43:50|14895.76|14775.76|14896.57|14776.57|14896.57|14776.57|14895.48|14775.48|9
1624099440000|2021-06-19 10:44:00|14896.52|14776.52|14894.52|14774.52|14896.52|14776.52|14894.52|14774.52|10
1624099450000|2021-06-19 10:44:10|14894.48|14774.48|14892.77|14772.77|14894.48|14774.48|14892.77|14772.77|10
1624099460000|2021-06-19 10:44:20|14892.82|14772.82|14894.02|14774.02|14894.02|14774.02|14892.77|14772.77|9
1624099470000|2021-06-19 10:44:30|14894.05|14774.05|14894.55|14774.55|14894.73|14774.73|14893.77|14773.77|9
1624099480000|2021-06-19 10:44:40|14893.68|14773.68|14894.3|14774.3|14894.39|14774.39|14893.48|14773.48|7
1624099490000|2021-06-19 10:44:50|14894.07|14774.07|14894.59|14774.59|14895.47|14775.47|14893.22|14773.22|10
1624099500000|2021-06-19 10:45:00|14895.49|14775.49|14896.63|14776.63|14896.63|14776.63|14895.49|14775.49|10
1624099510000|2021-06-19 10:45:10|14897.05|14777.05|14900.59|14780.59|14900.59|14780.59|14897.05|14777.05|10
1624099520000|2021-06-19 10:45:20|14900.91|14780.91|14902.12|14782.12|14902.12|14782.12|14900.43|14780.43|10
1624099530000|2021-06-19 10:45:30|14902.14|14782.14|14902.86|14782.86|14902.86|14782.86|14902.07|14782.07|9
1624099540000|2021-06-19 10:45:40|14902.92|14782.92|14904.01|14784.01|14904.01|14784.01|14902.89|14782.89|9
1624099550000|2021-06-19 10:45:50|14904.02|14784.02|14904.15|14784.15|14904.34|14784.34|14903.48|14783.48|10
1624099560000|2021-06-19 10:46:00|14904.7|14784.7|14905.7|14785.7|14906.52|14786.52|14904.7|14784.7|9
1624099570000|2021-06-19 10:46:10|14905.74|14785.74|14905.99|14785.99|14906.06|14786.06|14905.51|14785.51|8
1624099580000|2021-06-19 10:46:20|14905.33|14785.33|14906.92|14786.92|14907.05|14787.05|14905.33|14785.33|7
1624099590000|2021-06-19 10:46:30|14906.89|14786.89|14908.69|14788.69|14908.69|14788.69|14906.89|14786.89|9
1624099600000|2021-06-19 10:46:40|14908.48|14788.48|14909.68|14789.68|14909.85|14789.85|14908.48|14788.48|10
1624099610000|2021-06-19 10:46:50|14909.71|14789.71|14911.8|14791.8|14912.02|14792.02|14909.45|14789.45|10
1624099620000|2021-06-19 10:47:00|14911.95|14791.95|14915.4|14795.4|14915.41|14795.41|14911.95|14791.95|10
1624099630000|2021-06-19 10:47:10|14915.36|14795.36|14918.26|14798.26|14918.55|14798.55|14915.05|14795.05|10
1624099640000|2021-06-19 10:47:20|14917.87|14797.87|14918.65|14798.65|14919.19|14799.19|14917.74|14797.74|10
1624099650000|2021-06-19 10:47:30|14918.54|14798.54|14919.47|14799.47|14920.36|14800.36|14918.54|14798.54|10
1624099660000|2021-06-19 10:47:40|14917.29|14797.29|14914.86|14794.86|14917.29|14797.29|14914.86|14794.86|10
1624099670000|2021-06-19 10:47:50|14914.75|14794.75|14913.72|14793.72|14915.09|14795.09|14913.72|14793.72|9
1624099680000|2021-06-19 10:48:00|14913.46|14793.46|14913.4|14793.4|14913.46|14793.46|14911.42|14791.42|9
1624099690000|2021-06-19 10:48:10|14913.5|14793.5|14915.9|14795.9|14916.36|14796.36|14913.5|14793.5|9
1624099700000|2021-06-19 10:48:20|14916.01|14796.01|14917.32|14797.32|14918.19|14798.19|14916.01|14796.01|10
1624099710000|2021-06-19 10:48:30|14917.39|14797.39|14917.35|14797.35|14917.54|14797.54|14917.23|14797.23|10
1624099720000|2021-06-19 10:48:40|14917.46|14797.46|14918.33|14798.33|14918.33|14798.33|14917.37|14797.37|9
1624099730000|2021-06-19 10:48:50|14918.24|14798.24|14918.46|14798.46|14918.46|14798.46|14918.14|14798.14|8
1624099740000|2021-06-19 10:49:00|14918.38|14798.38|14916.78|14796.78|14918.44|14798.44|14916.78|14796.78|9
1624099750000|2021-06-19 10:49:10|14916.75|14796.75|14915.71|14795.71|14917.2|14797.2|14915.65|14795.65|9
1624099760000|2021-06-19 10:49:20|14915.73|14795.73|14914.82|14794.82|14915.73|14795.73|14914.82|14794.82|9
1624099770000|2021-06-19 10:49:30|14915.13|14795.13|14914.54|14794.54|14915.13|14795.13|14914.54|14794.54|10
1624099780000|2021-06-19 10:49:40|14914.71|14794.71|14916.41|14796.41|14916.41|14796.41|14914.69|14794.69|10
1624099790000|2021-06-19 10:49:50|14916.7|14796.7|14918.02|14798.02|14918.02|14798.02|14916.6|14796.6|9
1624099800000|2021-06-19 10:50:00|14918.26|14798.26|14918.98|14798.98|14918.98|14798.98|14918.11|14798.11|10
1624099810000|2021-06-19 10:50:10|14919.86|14799.86|14921.67|14801.67|14921.67|14801.67|14919.38|14799.38|10
1624099820000|2021-06-19 10:50:20|14921.62|14801.62|14924.3|14804.3|14924.3|14804.3|14921.62|14801.62|10
1624099830000|2021-06-19 10:50:30|14924.34|14804.34|14923.6|14803.6|14924.68|14804.68|14923.6|14803.6|10
1624099840000|2021-06-19 10:50:40|14923.57|14803.57|14924.5|14804.5|14924.78|14804.78|14923.57|14803.57|10
1624099850000|2021-06-19 10:50:50|14924.67|14804.67|14925.29|14805.29|14925.29|14805.29|14924.23|14804.23|8
1624099860000|2021-06-19 10:51:00|14924.69|14804.69|14928.51|14808.51|14928.51|14808.51|14924.69|14804.69|10
1624099870000|2021-06-19 10:51:10|14927.8|14807.8|14927.55|14807.55|14928.48|14808.48|14926.69|14806.69|9
1624099880000|2021-06-19 10:51:20|14927.36|14807.36|14926.3|14806.3|14927.37|14807.37|14926.3|14806.3|10
1624099890000|2021-06-19 10:51:30|14925.17|14805.17|14921.38|14801.38|14925.17|14805.17|14921.38|14801.38|8
1624099900000|2021-06-19 10:51:40|14920.61|14800.61|14917.4|14797.4|14920.61|14800.61|14917.4|14797.4|10
1624099910000|2021-06-19 10:51:50|14917.47|14797.47|14914.45|14794.45|14917.47|14797.47|14914.45|14794.45|10
1624099920000|2021-06-19 10:52:00|14914.66|14794.66|14914.65|14794.65|14914.74|14794.74|14913.58|14793.58|8
1624099930000|2021-06-19 10:52:10|14914.78|14794.78|14913.72|14793.72|14914.78|14794.78|14913.71|14793.71|9
1624099940000|2021-06-19 10:52:20|14913.91|14793.91|14912.58|14792.58|14913.91|14793.91|14912.58|14792.58|8
1624099950000|2021-06-19 10:52:30|14912.27|14792.27|14909.77|14789.77|14912.27|14792.27|14909.77|14789.77|10
1624099960000|2021-06-19 10:52:40|14909.53|14789.53|14905.62|14785.62|14909.53|14789.53|14905.62|14785.62|10
1624099970000|2021-06-19 10:52:50|14905.7|14785.7|14897.7|14777.7|14905.7|14785.7|14897.43|14777.43|10
1624099980000|2021-06-19 10:53:00|14897.35|14777.35|14897.3|14777.3|14897.72|14777.72|14896.4|14776.4|10
1624099990000|2021-06-19 10:53:10|14897.8|14777.8|14898.4|14778.4|14898.4|14778.4|14897.52|14777.52|9
1624100000000|2021-06-19 10:53:20|14898.11|14778.11|14895.76|14775.76|14898.11|14778.11|14895.76|14775.76|10
1624100010000|2021-06-19 10:53:30|14895.67|14775.67|14894.79|14774.79|14895.68|14775.68|14894.79|14774.79|10
1624100020000|2021-06-19 10:53:40|14895.31|14775.31|14892.45|14772.45|14895.31|14775.31|14892.45|14772.45|9
1624100030000|2021-06-19 10:53:50|14892.74|14772.74|14894.19|14774.19|14894.22|14774.22|14892.7|14772.7|10
1624100040000|2021-06-19 10:54:00|14894.44|14774.44|14894.95|14774.95|14894.95|14774.95|14893.47|14773.47|10
1624100050000|2021-06-19 10:54:10|14895.05|14775.05|14896.45|14776.45|14896.45|14776.45|14895.05|14775.05|10
1624100060000|2021-06-19 10:54:20|14896.32|14776.32|14894.91|14774.91|14896.32|14776.32|14894.91|14774.91|10
1624100070000|2021-06-19 10:54:30|14894.76|14774.76|14892.44|14772.44|14894.76|14774.76|14892.44|14772.44|9
1624100080000|2021-06-19 10:54:40|14892.39|14772.39|14890.53|14770.53|14892.58|14772.58|14890.34|14770.34|8
1624100090000|2021-06-19 10:54:50|14890.54|14770.54|14889.46|14769.46|14890.65|14770.65|14889.39|14769.39|9
1624100100000|2021-06-19 10:55:00|14889.87|14769.87|14889.7|14769.7|14890.08|14770.08|14889.7|14769.7|8
1624100110000|2021-06-19 10:55:10|14889.69|14769.69|14888.76|14768.76|14890.14|14770.14|14888.76|14768.76|9
1624100120000|2021-06-19 10:55:20|14886.93|14766.93|14879.28|14759.28|14888.05|14768.05|14879.02|14759.02|10
1624100130000|2021-06-19 10:55:30|14876.98|14756.98|14873.45|14753.45|14877.39|14757.39|14873.45|14753.45|10
1624100140000|2021-06-19 10:55:40|14871.87|14751.87|14865.73|14745.73|14871.87|14751.87|14865.7|14745.7|9
1624100150000|2021-06-19 10:55:50|14865.89|14745.89|14866.09|14746.09|14866.09|14746.09|14864.67|14744.67|10
1624100160000|2021-06-19 10:56:00|14866.04|14746.04|14865.36|14745.36|14866.07|14746.07|14864.85|14744.85|10
1624100170000|2021-06-19 10:56:10|14865.21|14745.21|14862|14742|14865.21|14745.21|14861.63|14741.63|10
1624100180000|2021-06-19 10:56:20|14862.2|14742.2|14860.24|14740.24|14862.27|14742.27|14860.05|14740.05|10
1624100190000|2021-06-19 10:56:30|14860.23|14740.23|14858.39|14738.39|14861|14741|14858.39|14738.39|9
1624100200000|2021-06-19 10:56:40|14858.54|14738.54|14857.42|14737.42|14859.49|14739.49|14857.31|14737.31|8
1624100210000|2021-06-19 10:56:50|14856.68|14736.68|14856.49|14736.49|14856.7|14736.7|14855.44|14735.44|10
1624100220000|2021-06-19 10:57:00|14856.18|14736.18|14855.63|14735.63|14856.18|14736.18|14855.43|14735.43|10
1624100230000|2021-06-19 10:57:10|14855.61|14735.61|14855.74|14735.74|14856.15|14736.15|14855.5|14735.5|10
1624100240000|2021-06-19 10:57:20|14855.77|14735.77|14855.39|14735.39|14855.93|14735.93|14855.37|14735.37|7
1624100250000|2021-06-19 10:57:30|14855.38|14735.38|14855.07|14735.07|14855.46|14735.46|14854.85|14734.85|9
1624100260000|2021-06-19 10:57:40|14854.83|14734.83|14855.36|14735.36|14855.4|14735.4|14854.76|14734.76|9
1624100270000|2021-06-19 10:57:50|14855.34|14735.34|14857.12|14737.12|14857.12|14737.12|14855.27|14735.27|9
1624100280000|2021-06-19 10:58:00|14857.32|14737.32|14861.5|14741.5|14861.5|14741.5|14857.32|14737.32|10
1624100290000|2021-06-19 10:58:10|14861.99|14741.99|14865.85|14745.85|14865.85|14745.85|14861.79|14741.79|10
1624100300000|2021-06-19 10:58:20|14865.99|14745.99|14871.06|14751.06|14871.06|14751.06|14865.99|14745.99|9
1624100310000|2021-06-19 10:58:30|14871.07|14751.07|14870.37|14750.37|14871.89|14751.89|14870.37|14750.37|9
1624100320000|2021-06-19 10:58:40|14870.3|14750.3|14869.61|14749.61|14870.83|14750.83|14869.61|14749.61|10
1624100330000|2021-06-19 10:58:50|14869.22|14749.22|14870.01|14750.01|14870.01|14750.01|14868.84|14748.84|9
1624100340000|2021-06-19 10:59:00|14870.08|14750.08|14870.52|14750.52|14870.52|14750.52|14869.86|14749.86|9
1624100350000|2021-06-19 10:59:10|14870.61|14750.61|14870.34|14750.34|14870.73|14750.73|14870.11|14750.11|10
1624100360000|2021-06-19 10:59:20|14870.51|14750.51|14869.2|14749.2|14870.51|14750.51|14869.2|14749.2|9
1624100370000|2021-06-19 10:59:30|14868.1|14748.1|14866.9|14746.9|14868.1|14748.1|14866.55|14746.55|10
1624100380000|2021-06-19 10:59:40|14864.84|14744.84|14860.51|14740.51|14864.84|14744.84|14860.51|14740.51|10
1624100390000|2021-06-19 10:59:50|14860.91|14740.91|14861.13|14741.13|14861.13|14741.13|14859.3|14739.3|10
1624100400000|2021-06-19 11:00:00|14860.41|14740.41|14859.11|14739.11|14860.41|14740.41|14858.34|14738.34|10
1624100410000|2021-06-19 11:00:10|14859.33|14739.33|14862.79|14742.79|14862.79|14742.79|14859.33|14739.33|10
1624100420000|2021-06-19 11:00:20|14862.88|14742.88|14865.98|14745.98|14865.98|14745.98|14862.52|14742.52|10
1624100430000|2021-06-19 11:00:30|14865.95|14745.95|14868.4|14748.4|14868.4|14748.4|14865.95|14745.95|10
1624100440000|2021-06-19 11:00:40|14869.63|14749.63|14871.08|14751.08|14871.25|14751.25|14869.63|14749.63|10
1624100450000|2021-06-19 11:00:50|14871.18|14751.18|14872.21|14752.21|14872.38|14752.38|14871.18|14751.18|10
1624100460000|2021-06-19 11:01:00|14872.17|14752.17|14879.72|14759.72|14879.72|14759.72|14872.17|14752.17|9
1624100470000|2021-06-19 11:01:10|14880.33|14760.33|14882.38|14762.38|14882.49|14762.49|14880.25|14760.25|10
1624100480000|2021-06-19 11:01:20|14882.56|14762.56|14885.55|14765.55|14885.55|14765.55|14882.56|14762.56|10
1624100490000|2021-06-19 11:01:30|14885.58|14765.58|14888.62|14768.62|14888.67|14768.67|14885.58|14765.58|10
1624100500000|2021-06-19 11:01:40|14888.95|14768.95|14890.25|14770.25|14890.25|14770.25|14888.65|14768.65|10
1624100510000|2021-06-19 11:01:50|14890.35|14770.35|14894.21|14774.21|14894.74|14774.74|14890.35|14770.35|10
1624100520000|2021-06-19 11:02:00|14894.92|14774.92|14895.37|14775.37|14895.91|14775.91|14894.81|14774.81|8
1624100530000|2021-06-19 11:02:10|14895.09|14775.09|14897.05|14777.05|14897.16|14777.16|14894.32|14774.32|9
1624100540000|2021-06-19 11:02:20|14896.15|14776.15|14896.85|14776.85|14897.2|14777.2|14896.15|14776.15|10
1624100550000|2021-06-19 11:02:30|14896.88|14776.88|14898.53|14778.53|14898.59|14778.59|14896.88|14776.88|9
1624100560000|2021-06-19 11:02:40|14899.13|14779.13|14898.51|14778.51|14899.13|14779.13|14897.27|14777.27|10
1624100570000|2021-06-19 11:02:50|14898.03|14778.03|14901.77|14781.77|14901.77|14781.77|14897.96|14777.96|10
1624100580000|2021-06-19 11:03:00|14902.13|14782.13|14902.97|14782.97|14902.97|14782.97|14901.38|14781.38|10
1624100590000|2021-06-19 11:03:10|14903.32|14783.32|14905.15|14785.15|14905.15|14785.15|14903.26|14783.26|10
1624100600000|2021-06-19 11:03:20|14905.39|14785.39|14908.52|14788.52|14908.52|14788.52|14905.39|14785.39|10
1624100610000|2021-06-19 11:03:30|14908.92|14788.92|14909.36|14789.36|14909.56|14789.56|14908.47|14788.47|10
1624100620000|2021-06-19 11:03:40|14909.35|14789.35|14911.78|14791.78|14911.78|14791.78|14909.33|14789.33|10
1624100630000|2021-06-19 11:03:50|14911.69|14791.69|14912.18|14792.18|14912.18|14792.18|14911.68|14791.68|10
1624100640000|2021-06-19 11:04:00|14912.19|14792.19|14911.55|14791.55|14912.39|14792.39|14911.29|14791.29|10
1624100650000|2021-06-19 11:04:10|14912.11|14792.11|14911.02|14791.02|14912.11|14792.11|14910.73|14790.73|10
1624100660000|2021-06-19 11:04:20|14910.71|14790.71|14908.32|14788.32|14910.71|14790.71|14908.02|14788.02|9
1624100670000|2021-06-19 11:04:30|14907.99|14787.99|14906.49|14786.49|14907.99|14787.99|14906.49|14786.49|10
1624100680000|2021-06-19 11:04:40|14907.41|14787.41|14908.31|14788.31|14908.94|14788.94|14907.1|14787.1|10
1624100690000|2021-06-19 11:04:50|14908.94|14788.94|14909.38|14789.38|14909.82|14789.82|14908.94|14788.94|10
1624100700000|2021-06-19 11:05:00|14910.98|14790.98|14911.43|14791.43|14911.43|14791.43|14909.51|14789.51|10
1624100710000|2021-06-19 11:05:10|14911.71|14791.71|14910.4|14790.4|14911.9|14791.9|14910.4|14790.4|9
1624100720000|2021-06-19 11:05:20|14910.39|14790.39|14911.08|14791.08|14911.08|14791.08|14910.08|14790.08|9
1624100730000|2021-06-19 11:05:30|14911.1|14791.1|14911.65|14791.65|14911.65|14791.65|14911.1|14791.1|10
1624100740000|2021-06-19 11:05:40|14911.46|14791.46|14912.2|14792.2|14912.24|14792.24|14911.32|14791.32|9
1624100750000|2021-06-19 11:05:50|14912.15|14792.15|14911.93|14791.93|14912.81|14792.81|14911.69|14791.69|10
1624100760000|2021-06-19 11:06:00|14911.91|14791.91|14912|14792|14912.24|14792.24|14911.87|14791.87|10
1624100770000|2021-06-19 11:06:10|14911.94|14791.94|14911.75|14791.75|14911.98|14791.98|14911.73|14791.73|9
1624100780000|2021-06-19 11:06:20|14911.76|14791.76|14908.63|14788.63|14911.76|14791.76|14908.63|14788.63|9
1624100790000|2021-06-19 11:06:30|14908.59|14788.59|14907.44|14787.44|14908.59|14788.59|14907.44|14787.44|9
1624100800000|2021-06-19 11:06:40|14907.37|14787.37|14904.99|14784.99|14907.49|14787.49|14904.99|14784.99|9
1624100810000|2021-06-19 11:06:50|14904.98|14784.98|14904.35|14784.35|14905.78|14785.78|14904.35|14784.35|9
1624100820000|2021-06-19 11:07:00|14903.92|14783.92|14903.68|14783.68|14904.2|14784.2|14903.27|14783.27|10
1624100830000|2021-06-19 11:07:10|14903.96|14783.96|14903.62|14783.62|14904.91|14784.91|14903.4|14783.4|10
1624100840000|2021-06-19 11:07:20|14903.65|14783.65|14904.07|14784.07|14904.07|14784.07|14902.03|14782.03|10
1624100850000|2021-06-19 11:07:30|14904.39|14784.39|14903.99|14783.99|14904.39|14784.39|14903.36|14783.36|10
1624100860000|2021-06-19 11:07:40|14903.79|14783.79|14902.78|14782.78|14904.08|14784.08|14902.78|14782.78|10
1624100870000|2021-06-19 11:07:50|14902.6|14782.6|14902.49|14782.49|14902.84|14782.84|14902.44|14782.44|10
1624100880000|2021-06-19 11:08:00|14902.47|14782.47|14898.08|14778.08|14902.64|14782.64|14898.08|14778.08|10
1624100890000|2021-06-19 11:08:10|14897.86|14777.86|14897.27|14777.27|14897.86|14777.86|14895.81|14775.81|10
1624100900000|2021-06-19 11:08:20|14897.18|14777.18|14899.28|14779.28|14899.92|14779.92|14897.18|14777.18|10
1624100910000|2021-06-19 11:08:30|14898.88|14778.88|14901.54|14781.54|14901.8|14781.8|14898.88|14778.88|9
1624100920000|2021-06-19 11:08:40|14901.5|14781.5|14902.09|14782.09|14902.74|14782.74|14901.4|14781.4|9
1624100930000|2021-06-19 11:08:50|14902.15|14782.15|14903.59|14783.59|14903.59|14783.59|14902.11|14782.11|9
1624100940000|2021-06-19 11:09:00|14903.34|14783.34|14905.66|14785.66|14905.71|14785.71|14902.86|14782.86|10
1624100950000|2021-06-19 11:09:10|14905.97|14785.97|14907.26|14787.26|14907.91|14787.91|14905.97|14785.97|9
1624100960000|2021-06-19 11:09:20|14907.19|14787.19|14906.53|14786.53|14907.39|14787.39|14906.08|14786.08|9
1624100970000|2021-06-19 11:09:30|14906.22|14786.22|14904.28|14784.28|14906.22|14786.22|14904.26|14784.26|10
1624100980000|2021-06-19 11:09:40|14904.5|14784.5|14904.01|14784.01|14904.5|14784.5|14903.24|14783.24|10
1624100990000|2021-06-19 11:09:50|14904.07|14784.07|14904.7|14784.7|14904.72|14784.72|14903.48|14783.48|8
1624101000000|2021-06-19 11:10:00|14904.49|14784.49|14905.08|14785.08|14905.08|14785.08|14903.56|14783.56|10
1624101010000|2021-06-19 11:10:10|14904.69|14784.69|14906.4|14786.4|14906.4|14786.4|14904.69|14784.69|10
1624101020000|2021-06-19 11:10:20|14906.38|14786.38|14906.97|14786.97|14907.14|14787.14|14906.38|14786.38|10
1624101030000|2021-06-19 11:10:30|14907.78|14787.78|14906.38|14786.38|14908.05|14788.05|14906.38|14786.38|10
1624101040000|2021-06-19 11:10:40|14906.69|14786.69|14905.96|14785.96|14906.69|14786.69|14904.83|14784.83|10
1624101050000|2021-06-19 11:10:50|14905.93|14785.93|14905.88|14785.88|14907.5|14787.5|14905.88|14785.88|9
1624101060000|2021-06-19 11:11:00|14905.84|14785.84|14907.65|14787.65|14907.65|14787.65|14905.84|14785.84|10
1624101070000|2021-06-19 11:11:10|14908.32|14788.32|14908.08|14788.08|14908.65|14788.65|14906.61|14786.61|10
1624101080000|2021-06-19 11:11:20|14909.07|14789.07|14911.25|14791.25|14911.25|14791.25|14909.07|14789.07|10
1624101090000|2021-06-19 11:11:30|14911.22|14791.22|14911.65|14791.65|14911.85|14791.85|14911.22|14791.22|9
1624101100000|2021-06-19 11:11:40|14911.55|14791.55|14913.21|14793.21|14913.23|14793.23|14911.55|14791.55|9
1624101110000|2021-06-19 11:11:50|14913.18|14793.18|14912.02|14792.02|14913.18|14793.18|14912.02|14792.02|10
1624101120000|2021-06-19 11:12:00|14911.99|14791.99|14913.31|14793.31|14913.39|14793.39|14911.99|14791.99|9
1624101130000|2021-06-19 11:12:10|14913.37|14793.37|14915.52|14795.52|14915.52|14795.52|14913.06|14793.06|9
1624101140000|2021-06-19 11:12:20|14915.55|14795.55|14914.42|14794.42|14915.55|14795.55|14914.42|14794.42|10
1624101150000|2021-06-19 11:12:30|14915.25|14795.25|14914.47|14794.47|14915.25|14795.25|14914.3|14794.3|10
1624101160000|2021-06-19 11:12:40|14914.54|14794.54|14916.54|14796.54|14916.62|14796.62|14914.54|14794.54|10
1624101170000|2021-06-19 11:12:50|14916.6|14796.6|14922.22|14802.22|14922.25|14802.25|14916.6|14796.6|9
1624101180000|2021-06-19 11:13:00|14922.28|14802.28|14923.21|14803.21|14923.33|14803.33|14922.14|14802.14|10
1624101190000|2021-06-19 11:13:10|14923.43|14803.43|14925.26|14805.26|14925.97|14805.97|14923.43|14803.43|9
1624101200000|2021-06-19 11:13:20|14925.23|14805.23|14925.62|14805.62|14926.56|14806.56|14925.23|14805.23|8
1624101210000|2021-06-19 11:13:30|14925.53|14805.53|14926.09|14806.09|14926.43|14806.43|14925.2|14805.2|9
1624101220000|2021-06-19 11:13:40|14925.41|14805.41|14927.94|14807.94|14928.82|14808.82|14925.41|14805.41|9
1624101230000|2021-06-19 11:13:50|14928|14808|14929.7|14809.7|14930.94|14810.94|14928|14808|9
1624101240000|2021-06-19 11:14:00|14929.71|14809.71|14930.04|14810.04|14931.29|14811.29|14929.71|14809.71|10
1624101250000|2021-06-19 11:14:10|14930.48|14810.48|14930.86|14810.86|14931.16|14811.16|14930.1|14810.1|9
1624101260000|2021-06-19 11:14:20|14930.92|14810.92|14931.62|14811.62|14931.98|14811.98|14930.77|14810.77|9
1624101270000|2021-06-19 11:14:30|14931.64|14811.64|14931.26|14811.26|14931.64|14811.64|14931.04|14811.04|8
1624101280000|2021-06-19 11:14:40|14930.91|14810.91|14930.59|14810.59|14931.13|14811.13|14929.98|14809.98|10
1624101290000|2021-06-19 11:14:50|14930.81|14810.81|14933.72|14813.72|14933.73|14813.73|14930.81|14810.81|10
1624101300000|2021-06-19 11:15:00|14933.81|14813.81|14936.48|14816.48|14936.48|14816.48|14933.81|14813.81|10
1624101310000|2021-06-19 11:15:10|14937.01|14817.01|14936.64|14816.64|14937.39|14817.39|14936.45|14816.45|10
1624101320000|2021-06-19 11:15:20|14936.75|14816.75|14935.37|14815.37|14937.29|14817.29|14935.37|14815.37|10
1624101330000|2021-06-19 11:15:30|14935.63|14815.63|14935.34|14815.34|14935.63|14815.63|14934.26|14814.26|9
1624101340000|2021-06-19 11:15:40|14935.42|14815.42|14933.88|14813.88|14935.42|14815.42|14933.88|14813.88|9
1624101350000|2021-06-19 11:15:50|14933.9|14813.9|14934|14814|14934|14814|14933.59|14813.59|9
1624101360000|2021-06-19 11:16:00|14933.99|14813.99|14934.7|14814.7|14934.7|14814.7|14933.38|14813.38|7
1624101370000|2021-06-19 11:16:10|14934.65|14814.65|14935.73|14815.73|14936.15|14816.15|14934.29|14814.29|10
1624101380000|2021-06-19 11:16:20|14935.41|14815.41|14940.37|14820.37|14940.37|14820.37|14935.41|14815.41|10
1624101390000|2021-06-19 11:16:30|14940.79|14820.79|14941.92|14821.92|14942.79|14822.79|14940.79|14820.79|10
1624101400000|2021-06-19 11:16:40|14941.76|14821.76|14940.35|14820.35|14941.83|14821.83|14940.35|14820.35|10
1624101410000|2021-06-19 11:16:50|14941.2|14821.2|14943.67|14823.67|14943.67|14823.67|14941.2|14821.2|9
1624101420000|2021-06-19 11:17:00|14943.54|14823.54|14945.01|14825.01|14945.01|14825.01|14943.36|14823.36|10
1624101430000|2021-06-19 11:17:10|14945.14|14825.14|14943.03|14823.03|14945.14|14825.14|14943.03|14823.03|10
1624101440000|2021-06-19 11:17:20|14943.06|14823.06|14942.95|14822.95|14943.27|14823.27|14942.74|14822.74|8
1624101450000|2021-06-19 11:17:30|14943.03|14823.03|14941.18|14821.18|14943.03|14823.03|14941.18|14821.18|10
1624101460000|2021-06-19 11:17:40|14941|14821|14937.98|14817.98|14941|14821|14937.98|14817.98|10
1624101470000|2021-06-19 11:17:50|14937.81|14817.81|14934.9|14814.9|14937.81|14817.81|14934.9|14814.9|10
1624101480000|2021-06-19 11:18:00|14934.99|14814.99|14935.89|14815.89|14935.89|14815.89|14934.57|14814.57|10
1624101490000|2021-06-19 11:18:10|14935.42|14815.42|14933.85|14813.85|14935.42|14815.42|14933.85|14813.85|10
1624101500000|2021-06-19 11:18:20|14933.65|14813.65|14933.92|14813.92|14934.46|14814.46|14933.65|14813.65|8
1624101510000|2021-06-19 11:18:30|14933.67|14813.67|14929.67|14809.67|14933.67|14813.67|14929.67|14809.67|10
1624101520000|2021-06-19 11:18:40|14930.16|14810.16|14930.39|14810.39|14930.92|14810.92|14930.08|14810.08|10
1624101530000|2021-06-19 11:18:50|14930.74|14810.74|14930.47|14810.47|14930.77|14810.77|14929.98|14809.98|10
1624101540000|2021-06-19 11:19:00|14930.62|14810.62|14929.63|14809.63|14930.62|14810.62|14929.63|14809.63|10
1624101550000|2021-06-19 11:19:10|14929.47|14809.47|14929.41|14809.41|14929.47|14809.47|14929.22|14809.22|10
1624101560000|2021-06-19 11:19:20|14929.76|14809.76|14930.17|14810.17|14931.04|14811.04|14929.74|14809.74|10
1624101570000|2021-06-19 11:19:30|14930.12|14810.12|14927.61|14807.61|14930.12|14810.12|14927.61|14807.61|10
1624101580000|2021-06-19 11:19:40|14927.62|14807.62|14924.13|14804.13|14927.62|14807.62|14924.13|14804.13|10
1624101590000|2021-06-19 11:19:50|14924.03|14804.03|14922.61|14802.61|14924.67|14804.67|14922.61|14802.61|10
1624101600000|2021-06-19 11:20:00|14922.95|14802.95|14924.07|14804.07|14924.07|14804.07|14922.4|14802.4|9
1624101610000|2021-06-19 11:20:10|14923.88|14803.88|14925.79|14805.79|14925.79|14805.79|14923.88|14803.88|9
1624101620000|2021-06-19 11:20:20|14925.82|14805.82|14928.87|14808.87|14928.87|14808.87|14925.82|14805.82|10
1624101630000|2021-06-19 11:20:30|14928.93|14808.93|14928.72|14808.72|14928.93|14808.93|14928.04|14808.04|9
1624101640000|2021-06-19 11:20:40|14928.89|14808.89|14927.91|14807.91|14929.22|14809.22|14927.91|14807.91|10
1624101650000|2021-06-19 11:20:50|14927.82|14807.82|14928.64|14808.64|14929.04|14809.04|14927.67|14807.67|10
1624101660000|2021-06-19 11:21:00|14929.24|14809.24|14930.19|14810.19|14930.36|14810.36|14929.24|14809.24|9
1624101670000|2021-06-19 11:21:10|14930.28|14810.28|14930.77|14810.77|14931.87|14811.87|14930.26|14810.26|10
1624101680000|2021-06-19 11:21:20|14930.89|14810.89|14931.45|14811.45|14931.45|14811.45|14930.89|14810.89|10
1624101690000|2021-06-19 11:21:30|14931.46|14811.46|14932.3|14812.3|14932.41|14812.41|14931.46|14811.46|9
1624101700000|2021-06-19 11:21:40|14932.48|14812.48|14932.08|14812.08|14932.48|14812.48|14931.41|14811.41|10
1624101710000|2021-06-19 11:21:50|14931.9|14811.9|14931.33|14811.33|14932.48|14812.48|14931.01|14811.01|10
1624101720000|2021-06-19 11:22:00|14931.19|14811.19|14930.9|14810.9|14931.29|14811.29|14930.88|14810.88|10
1624101730000|2021-06-19 11:22:10|14930.95|14810.95|14931.8|14811.8|14932.61|14812.61|14930.95|14810.95|10
1624101740000|2021-06-19 11:22:20|14931.75|14811.75|14932.19|14812.19|14932.27|14812.27|14931.63|14811.63|9
1624101750000|2021-06-19 11:22:30|14932.11|14812.11|14931.99|14811.99|14932.4|14812.4|14931.99|14811.99|6
1624101760000|2021-06-19 11:22:40|14930.98|14810.98|14932.68|14812.68|14932.72|14812.72|14930.74|14810.74|9
1624101770000|2021-06-19 11:22:50|14932.44|14812.44|14931.22|14811.22|14932.44|14812.44|14931.22|14811.22|9
1624101780000|2021-06-19 11:23:00|14931.42|14811.42|14932.09|14812.09|14932.09|14812.09|14931.38|14811.38|9
1624101790000|2021-06-19 11:23:10|14932.01|14812.01|14933.84|14813.84|14933.84|14813.84|14931.99|14811.99|9
1624101800000|2021-06-19 11:23:20|14932.87|14812.87|14931.69|14811.69|14932.87|14812.87|14931.68|14811.68|9
1624101810000|2021-06-19 11:23:30|14931.73|14811.73|14932.95|14812.95|14932.95|14812.95|14931.51|14811.51|9
1624101820000|2021-06-19 11:23:40|14933.09|14813.09|14930.85|14810.85|14933.09|14813.09|14930.85|14810.85|9
1624101830000|2021-06-19 11:23:50|14930.84|14810.84|14930.68|14810.68|14931.08|14811.08|14930.35|14810.35|9
1624101840000|2021-06-19 11:24:00|14930.62|14810.62|14931.72|14811.72|14931.88|14811.88|14930.62|14810.62|10
1624101850000|2021-06-19 11:24:10|14931.71|14811.71|14931.78|14811.78|14931.78|14811.78|14931.15|14811.15|10
1624101860000|2021-06-19 11:24:20|14931.64|14811.64|14933.58|14813.58|14933.58|14813.58|14931.64|14811.64|9
1624101870000|2021-06-19 11:24:30|14934.02|14814.02|14936.97|14816.97|14936.97|14816.97|14934.02|14814.02|10
1624101880000|2021-06-19 11:24:40|14936.99|14816.99|14936.94|14816.94|14937.19|14817.19|14936.15|14816.15|9
1624101890000|2021-06-19 11:24:50|14937.3|14817.3|14937.69|14817.69|14937.69|14817.69|14936.17|14816.17|9
1624101900000|2021-06-19 11:25:00|14937.73|14817.73|14939.75|14819.75|14939.75|14819.75|14937.61|14817.61|10
1624101910000|2021-06-19 11:25:10|14939.78|14819.78|14940.54|14820.54|14940.8|14820.8|14939.09|14819.09|10
1624101920000|2021-06-19 11:25:20|14940.58|14820.58|14941.8|14821.8|14941.8|14821.8|14940.3|14820.3|10
1624101930000|2021-06-19 11:25:30|14942.47|14822.47|14943.51|14823.51|14943.51|14823.51|14941.92|14821.92|9
1624101940000|2021-06-19 11:25:40|14943.31|14823.31|14943.62|14823.62|14943.62|14823.62|14942.84|14822.84|9
1624101950000|2021-06-19 11:25:50|14943.86|14823.86|14945.63|14825.63|14945.63|14825.63|14943.84|14823.84|9
1624101960000|2021-06-19 11:26:00|14945.67|14825.67|14947.11|14827.11|14947.11|14827.11|14945.67|14825.67|9
1624101970000|2021-06-19 11:26:10|14947.41|14827.41|14945.84|14825.84|14947.91|14827.91|14945.84|14825.84|9
1624101980000|2021-06-19 11:26:20|14946.01|14826.01|14942.96|14822.96|14946.01|14826.01|14942.96|14822.96|10
1624101990000|2021-06-19 11:26:30|14943.18|14823.18|14942.99|14822.99|14944.19|14824.19|14942.59|14822.59|10
1624102000000|2021-06-19 11:26:40|14943.23|14823.23|14942.79|14822.79|14943.51|14823.51|14942.46|14822.46|9
1624102010000|2021-06-19 11:26:50|14942.89|14822.89|14943.42|14823.42|14943.42|14823.42|14942.46|14822.46|8
1624102020000|2021-06-19 11:27:00|14943.3|14823.3|14942.05|14822.05|14943.3|14823.3|14942.05|14822.05|9
1624102030000|2021-06-19 11:27:10|14942.09|14822.09|14942.54|14822.54|14943.08|14823.08|14941.96|14821.96|9
1624102040000|2021-06-19 11:27:20|14941.67|14821.67|14939.41|14819.41|14942.66|14822.66|14939.38|14819.38|10
1624102050000|2021-06-19 11:27:30|14939.11|14819.11|14938.04|14818.04|14939.4|14819.4|14937.94|14817.94|10
1624102060000|2021-06-19 11:27:40|14937.98|14817.98|14937.11|14817.11|14938.24|14818.24|14937.11|14817.11|10
1624102070000|2021-06-19 11:27:50|14937.28|14817.28|14937.68|14817.68|14938.62|14818.62|14937.1|14817.1|10
1624102080000|2021-06-19 11:28:00|14936.71|14816.71|14937.35|14817.35|14937.77|14817.77|14936.71|14816.71|10
1624102090000|2021-06-19 11:28:10|14937.08|14817.08|14937.75|14817.75|14937.78|14817.78|14937.08|14817.08|9
1624102100000|2021-06-19 11:28:20|14937.78|14817.78|14938.08|14818.08|14939.13|14819.13|14937.78|14817.78|10
1624102110000|2021-06-19 11:28:30|14938.91|14818.91|14938.53|14818.53|14939.41|14819.41|14938.35|14818.35|8
1624102120000|2021-06-19 11:28:40|14938.56|14818.56|14939.19|14819.19|14939.19|14819.19|14938.56|14818.56|8
1624102130000|2021-06-19 11:28:50|14939.11|14819.11|14941.63|14821.63|14941.89|14821.89|14939.11|14819.11|10
1624102140000|2021-06-19 11:29:00|14941.96|14821.96|14941.34|14821.34|14942.18|14822.18|14941.34|14821.34|9
1624102150000|2021-06-19 11:29:10|14941.32|14821.32|14941.13|14821.13|14942.16|14822.16|14941.13|14821.13|9
1624102160000|2021-06-19 11:29:20|14941.24|14821.24|14942.12|14822.12|14942.28|14822.28|14941.24|14821.24|10
1624102170000|2021-06-19 11:29:30|14942.66|14822.66|14941.7|14821.7|14942.84|14822.84|14941.67|14821.67|9
1624102180000|2021-06-19 11:29:40|14942.06|14822.06|14940.81|14820.81|14942.23|14822.23|14940.81|14820.81|10
1624102190000|2021-06-19 11:29:50|14940.67|14820.67|14940.76|14820.76|14940.76|14820.76|14940.44|14820.44|8
1624102200000|2021-06-19 11:30:00|14940.89|14820.89|14946.03|14826.03|14946.86|14826.86|14940.89|14820.89|10
1624102210000|2021-06-19 11:30:10|14945.7|14825.7|14944.53|14824.53|14946.56|14826.56|14944.53|14824.53|10
1624102220000|2021-06-19 11:30:20|14944.59|14824.59|14942.53|14822.53|14944.59|14824.59|14942.5|14822.5|10
1624102230000|2021-06-19 11:30:30|14942.5|14822.5|14943.44|14823.44|14943.44|14823.44|14942.4|14822.4|9
1624102240000|2021-06-19 11:30:40|14943.09|14823.09|14942.73|14822.73|14943.09|14823.09|14942.73|14822.73|9
1624102250000|2021-06-19 11:30:50|14942.68|14822.68|14942.95|14822.95|14943.43|14823.43|14942.68|14822.68|8
1624102260000|2021-06-19 11:31:00|14941.46|14821.46|14944.78|14824.78|14944.78|14824.78|14941.46|14821.46|10
1624102270000|2021-06-19 11:31:10|14946.3|14826.3|14947.34|14827.34|14947.47|14827.47|14946.11|14826.11|10
1624102280000|2021-06-19 11:31:20|14949.33|14829.33|14950.44|14830.44|14950.44|14830.44|14948.9|14828.9|10
1624102290000|2021-06-19 11:31:30|14950.33|14830.33|14953.01|14833.01|14953.21|14833.21|14950.33|14830.33|10
1624102300000|2021-06-19 11:31:40|14953.31|14833.31|14960.13|14840.13|14960.13|14840.13|14953.29|14833.29|10
1624102310000|2021-06-19 11:31:50|14961.42|14841.42|14964.18|14844.18|14965.09|14845.09|14961.42|14841.42|9
1624102320000|2021-06-19 11:32:00|14964.73|14844.73|14965.89|14845.89|14965.89|14845.89|14964.73|14844.73|9
1624102330000|2021-06-19 11:32:10|14967.2|14847.2|14965.85|14845.85|14968.94|14848.94|14965.85|14845.85|9
1624102340000|2021-06-19 11:32:20|14966.9|14846.9|14964.6|14844.6|14966.95|14846.95|14964.48|14844.48|10
1624102350000|2021-06-19 11:32:30|14963.88|14843.88|14963.11|14843.11|14963.88|14843.88|14962.9|14842.9|9
1624102360000|2021-06-19 11:32:40|14963.57|14843.57|14963.61|14843.61|14963.78|14843.78|14963.31|14843.31|8
1624102370000|2021-06-19 11:32:50|14963.68|14843.68|14963.92|14843.92|14964.63|14844.63|14963.68|14843.68|10
1624102380000|2021-06-19 11:33:00|14964.18|14844.18|14961.81|14841.81|14964.28|14844.28|14961.81|14841.81|10
1624102390000|2021-06-19 11:33:10|14962.02|14842.02|14959.43|14839.43|14962.02|14842.02|14959.43|14839.43|10
1624102400000|2021-06-19 11:33:20|14959.38|14839.38|14957.24|14837.24|14959.38|14839.38|14957.03|14837.03|9
1624102410000|2021-06-19 11:33:30|14957.37|14837.37|14957.12|14837.12|14958.37|14838.37|14957.12|14837.12|10
1624102420000|2021-06-19 11:33:40|14957.36|14837.36|14957.16|14837.16|14957.91|14837.91|14957.16|14837.16|10
1624102430000|2021-06-19 11:33:50|14957.17|14837.17|14955.97|14835.97|14957.17|14837.17|14955.94|14835.94|10
1624102440000|2021-06-19 11:34:00|14955.81|14835.81|14954.05|14834.05|14955.81|14835.81|14954.05|14834.05|10
1624102450000|2021-06-19 11:34:10|14953.97|14833.97|14952.22|14832.22|14954.08|14834.08|14952.13|14832.13|10
1624102460000|2021-06-19 11:34:20|14951.16|14831.16|14948.37|14828.37|14951.16|14831.16|14947.58|14827.58|10
1624102470000|2021-06-19 11:34:30|14947.77|14827.77|14947.42|14827.42|14947.95|14827.95|14947.42|14827.42|10
1624102480000|2021-06-19 11:34:40|14947.43|14827.43|14947.39|14827.39|14947.82|14827.82|14947.01|14827.01|10
1624102490000|2021-06-19 11:34:50|14948.65|14828.65|14947.38|14827.38|14948.81|14828.81|14947.38|14827.38|9
1624102500000|2021-06-19 11:35:00|14947.9|14827.9|14945.44|14825.44|14947.9|14827.9|14945.44|14825.44|10
1624102510000|2021-06-19 11:35:10|14945.3|14825.3|14946.49|14826.49|14947.01|14827.01|14945.3|14825.3|9
1624102520000|2021-06-19 11:35:20|14946.55|14826.55|14948.92|14828.92|14948.92|14828.92|14946.43|14826.43|10
1624102530000|2021-06-19 11:35:30|14949.21|14829.21|14951.41|14831.41|14951.41|14831.41|14949.1|14829.1|10
1624102540000|2021-06-19 11:35:40|14951.38|14831.38|14952.33|14832.33|14952.33|14832.33|14951.12|14831.12|10
1624102550000|2021-06-19 11:35:50|14952.4|14832.4|14952.07|14832.07|14952.4|14832.4|14951.79|14831.79|10
1624102560000|2021-06-19 11:36:00|14952.5|14832.5|14953.46|14833.46|14953.5|14833.5|14952.46|14832.46|9
1624102570000|2021-06-19 11:36:10|14953.39|14833.39|14954.26|14834.26|14954.32|14834.32|14953.39|14833.39|10
1624102580000|2021-06-19 11:36:20|14954.25|14834.25|14954.88|14834.88|14954.99|14834.99|14954.25|14834.25|10
1624102590000|2021-06-19 11:36:30|14954.91|14834.91|14952.77|14832.77|14954.91|14834.91|14952.77|14832.77|10
1624102600000|2021-06-19 11:36:40|14952.56|14832.56|14951.61|14831.61|14952.58|14832.58|14951.6|14831.6|8
1624102610000|2021-06-19 11:36:50|14951.6|14831.6|14951.89|14831.89|14952.1|14832.1|14951.6|14831.6|8
1624102620000|2021-06-19 11:37:00|14951.85|14831.85|14952.08|14832.08|14952.32|14832.32|14951.84|14831.84|7
1624102630000|2021-06-19 11:37:10|14952.12|14832.12|14952.94|14832.94|14952.94|14832.94|14951.91|14831.91|10
1624102640000|2021-06-19 11:37:20|14952.75|14832.75|14952.56|14832.56|14953.02|14833.02|14952.52|14832.52|8
1624102650000|2021-06-19 11:37:30|14952.68|14832.68|14952.69|14832.69|14952.82|14832.82|14952.5|14832.5|10
1624102660000|2021-06-19 11:37:40|14952.58|14832.58|14948.96|14828.96|14952.58|14832.58|14948.96|14828.96|10
1624102670000|2021-06-19 11:37:50|14948.63|14828.63|14948.15|14828.15|14949.43|14829.43|14948.15|14828.15|10
1624102680000|2021-06-19 11:38:00|14948.21|14828.21|14947.35|14827.35|14948.21|14828.21|14946.7|14826.7|10
1624102690000|2021-06-19 11:38:10|14947.36|14827.36|14946.24|14826.24|14947.36|14827.36|14946.24|14826.24|9
1624102700000|2021-06-19 11:38:20|14945.95|14825.95|14944.37|14824.37|14945.95|14825.95|14944.37|14824.37|10
1624102710000|2021-06-19 11:38:30|14944.6|14824.6|14943.52|14823.52|14944.6|14824.6|14943.52|14823.52|10
1624102720000|2021-06-19 11:38:40|14943.51|14823.51|14945.27|14825.27|14945.27|14825.27|14942.53|14822.53|10
1624102730000|2021-06-19 11:38:50|14944.69|14824.69|14946.26|14826.26|14946.26|14826.26|14944.69|14824.69|9
1624102740000|2021-06-19 11:39:00|14946.05|14826.05|14942.69|14822.69|14946.05|14826.05|14942.69|14822.69|9
1624102750000|2021-06-19 11:39:10|14942.64|14822.64|14941.51|14821.51|14942.64|14822.64|14940.71|14820.71|9
1624102760000|2021-06-19 11:39:20|14941.77|14821.77|14939.57|14819.57|14941.77|14821.77|14939.57|14819.57|10
1624102770000|2021-06-19 11:39:30|14939.37|14819.37|14940.16|14820.16|14940.33|14820.33|14939.37|14819.37|9
1624102780000|2021-06-19 11:39:40|14940.28|14820.28|14939.77|14819.77|14940.28|14820.28|14938.93|14818.93|10
1624102790000|2021-06-19 11:39:50|14939.75|14819.75|14936.5|14816.5|14939.75|14819.75|14936.5|14816.5|10
1624102800000|2021-06-19 11:40:00|14936.39|14816.39|14934.08|14814.08|14936.39|14816.39|14933.83|14813.83|10
1624102810000|2021-06-19 11:40:10|14934.52|14814.52|14938.59|14818.59|14938.59|14818.59|14934.52|14814.52|10
1624102820000|2021-06-19 11:40:20|14938.58|14818.58|14938.7|14818.7|14939|14819|14938.58|14818.58|9
1624102830000|2021-06-19 11:40:30|14938.68|14818.68|14937.69|14817.69|14938.95|14818.95|14937.69|14817.69|7
1624102840000|2021-06-19 11:40:40|14937.66|14817.66|14934.01|14814.01|14937.66|14817.66|14934.01|14814.01|10
1624102850000|2021-06-19 11:40:50|14933.99|14813.99|14933.82|14813.82|14934.37|14814.37|14933.56|14813.56|10
1624102860000|2021-06-19 11:41:00|14933.35|14813.35|14934.24|14814.24|14934.24|14814.24|14933.22|14813.22|9
1624102870000|2021-06-19 11:41:10|14934.14|14814.14|14935.4|14815.4|14935.4|14815.4|14933.61|14813.61|9
1624102880000|2021-06-19 11:41:20|14935.82|14815.82|14937.05|14817.05|14937.08|14817.08|14935.82|14815.82|10
1624102890000|2021-06-19 11:41:30|14937.32|14817.32|14936.2|14816.2|14937.32|14817.32|14935.88|14815.88|9
1624102900000|2021-06-19 11:41:40|14936.16|14816.16|14937.36|14817.36|14937.79|14817.79|14936.16|14816.16|10
1624102910000|2021-06-19 11:41:50|14937.1|14817.1|14938.38|14818.38|14938.38|14818.38|14936.78|14816.78|10
1624102920000|2021-06-19 11:42:00|14938.78|14818.78|14938.17|14818.17|14939.12|14819.12|14938.17|14818.17|9
1624102930000|2021-06-19 11:42:10|14938.27|14818.27|14937.9|14817.9|14938.36|14818.36|14937.41|14817.41|10
1624102940000|2021-06-19 11:42:20|14938.25|14818.25|14937.12|14817.12|14938.29|14818.29|14936.87|14816.87|10
1624102950000|2021-06-19 11:42:30|14937.31|14817.31|14935.83|14815.83|14937.31|14817.31|14934.73|14814.73|10
1624102960000|2021-06-19 11:42:40|14935.89|14815.89|14937.14|14817.14|14937.15|14817.15|14935.89|14815.89|10
1624102970000|2021-06-19 11:42:50|14937.13|14817.13|14938.58|14818.58|14938.58|14818.58|14937.03|14817.03|8
1624102980000|2021-06-19 11:43:00|14938.75|14818.75|14938.25|14818.25|14939.58|14819.58|14938.25|14818.25|10
1624102990000|2021-06-19 11:43:10|14938.37|14818.37|14935.49|14815.49|14938.37|14818.37|14935.49|14815.49|9
1624103000000|2021-06-19 11:43:20|14935.3|14815.3|14935.16|14815.16|14935.35|14815.35|14934.99|14814.99|9
1624103010000|2021-06-19 11:43:30|14936.68|14816.68|14937.02|14817.02|14937.26|14817.26|14936.43|14816.43|9
1624103020000|2021-06-19 11:43:40|14936.91|14816.91|14934.78|14814.78|14936.91|14816.91|14934.53|14814.53|9
1624103030000|2021-06-19 11:43:50|14934.82|14814.82|14934.46|14814.46|14934.96|14814.96|14934|14814|9
1624103040000|2021-06-19 11:44:00|14934.33|14814.33|14931.26|14811.26|14934.33|14814.33|14931.26|14811.26|9
1624103050000|2021-06-19 11:44:10|14931.29|14811.29|14931.35|14811.35|14932.27|14812.27|14930.65|14810.65|9
1624103060000|2021-06-19 11:44:20|14931.44|14811.44|14933.79|14813.79|14933.79|14813.79|14931.44|14811.44|10
1624103070000|2021-06-19 11:44:30|14934.29|14814.29|14934.34|14814.34|14934.57|14814.57|14934.25|14814.25|9
1624103080000|2021-06-19 11:44:40|14934.33|14814.33|14934.12|14814.12|14934.33|14814.33|14933.8|14813.8|9
1624103090000|2021-06-19 11:44:50|14934.01|14814.01|14932.58|14812.58|14934.01|14814.01|14932.58|14812.58|9
1624103100000|2021-06-19 11:45:00|14932.2|14812.2|14930.62|14810.62|14932.4|14812.4|14930.44|14810.44|10
1624103110000|2021-06-19 11:45:10|14930.99|14810.99|14930|14810|14931.01|14811.01|14930|14810|8
1624103120000|2021-06-19 11:45:20|14930.01|14810.01|14929.36|14809.36|14930.13|14810.13|14929.36|14809.36|10
1624103130000|2021-06-19 11:45:30|14929.6|14809.6|14929.61|14809.61|14929.63|14809.63|14929.33|14809.33|9
1624103140000|2021-06-19 11:45:40|14929.68|14809.68|14928.76|14808.76|14929.68|14809.68|14928.76|14808.76|8
1624103150000|2021-06-19 11:45:50|14928.39|14808.39|14927.4|14807.4|14928.58|14808.58|14927.4|14807.4|8
1624103160000|2021-06-19 11:46:00|14927.57|14807.57|14925.71|14805.71|14927.61|14807.61|14925.71|14805.71|8
1624103170000|2021-06-19 11:46:10|14926.03|14806.03|14924.82|14804.82|14926.03|14806.03|14924.82|14804.82|8
1624103180000|2021-06-19 11:46:20|14924.99|14804.99|14928.47|14808.47|14928.47|14808.47|14924.99|14804.99|9
1624103190000|2021-06-19 11:46:30|14928.88|14808.88|14934.94|14814.94|14934.94|14814.94|14928.88|14808.88|10
1624103200000|2021-06-19 11:46:40|14934.92|14814.92|14931.92|14811.92|14935.38|14815.38|14931.63|14811.63|10
1624103210000|2021-06-19 11:46:50|14932.88|14812.88|14935.29|14815.29|14935.29|14815.29|14932.01|14812.01|9
1624103220000|2021-06-19 11:47:00|14935.22|14815.22|14936.9|14816.9|14937.41|14817.41|14935.22|14815.22|10
1624103230000|2021-06-19 11:47:10|14937.5|14817.5|14938.96|14818.96|14939.01|14819.01|14936.74|14816.74|10
1624103240000|2021-06-19 11:47:20|14939.16|14819.16|14941.18|14821.18|14941.18|14821.18|14939.05|14819.05|10
1624103250000|2021-06-19 11:47:30|14941.76|14821.76|14946.16|14826.16|14946.16|14826.16|14941.76|14821.76|10
1624103260000|2021-06-19 11:47:40|14946.1|14826.1|14946.92|14826.92|14947.16|14827.16|14946.1|14826.1|10
1624103270000|2021-06-19 11:47:50|14947.05|14827.05|14947.64|14827.64|14947.64|14827.64|14946.88|14826.88|10
1624103280000|2021-06-19 11:48:00|14947.73|14827.73|14950.37|14830.37|14950.37|14830.37|14947.73|14827.73|9
1624103290000|2021-06-19 11:48:10|14950.39|14830.39|14953.15|14833.15|14953.26|14833.26|14950.39|14830.39|10
1624103300000|2021-06-19 11:48:20|14953.11|14833.11|14953.51|14833.51|14953.51|14833.51|14952.78|14832.78|8
1624103310000|2021-06-19 11:48:30|14952.7|14832.7|14954.65|14834.65|14954.74|14834.74|14952.7|14832.7|9
1624103320000|2021-06-19 11:48:40|14954.09|14834.09|14955.2|14835.2|14955.39|14835.39|14954.09|14834.09|10
1624103330000|2021-06-19 11:48:50|14955.49|14835.49|14954.53|14834.53|14955.49|14835.49|14954.53|14834.53|9
1624103340000|2021-06-19 11:49:00|14954.55|14834.55|14957.65|14837.65|14958.04|14838.04|14954.54|14834.54|10
1624103350000|2021-06-19 11:49:10|14957.69|14837.69|14956.95|14836.95|14958.11|14838.11|14956.95|14836.95|10
1624103360000|2021-06-19 11:49:20|14956.92|14836.92|14955.02|14835.02|14956.96|14836.96|14954.93|14834.93|9
1624103370000|2021-06-19 11:49:30|14955.88|14835.88|14953.87|14833.87|14955.89|14835.89|14953.87|14833.87|10
1624103380000|2021-06-19 11:49:40|14953.8|14833.8|14954.09|14834.09|14954.09|14834.09|14953.42|14833.42|9
1624103390000|2021-06-19 11:49:50|14953.63|14833.63|14953.96|14833.96|14953.96|14833.96|14953.19|14833.19|10
1624103400000|2021-06-19 11:50:00|14953.76|14833.76|14957.21|14837.21|14957.21|14837.21|14953.76|14833.76|9
1624103410000|2021-06-19 11:50:10|14957.17|14837.17|14959.63|14839.63|14959.63|14839.63|14957.15|14837.15|9
1624103420000|2021-06-19 11:50:20|14960.73|14840.73|14964.18|14844.18|14964.83|14844.83|14960.73|14840.73|10
1624103430000|2021-06-19 11:50:30|14965.33|14845.33|14964.74|14844.74|14965.92|14845.92|14964.61|14844.61|10
1624103440000|2021-06-19 11:50:40|14964.9|14844.9|14965.53|14845.53|14966.49|14846.49|14964.9|14844.9|10
1624103450000|2021-06-19 11:50:50|14965.49|14845.49|14965.53|14845.53|14965.7|14845.7|14965.01|14845.01|10
1624103460000|2021-06-19 11:51:00|14965.67|14845.67|14965.42|14845.42|14966.64|14846.64|14965.42|14845.42|9
1624103470000|2021-06-19 11:51:10|14965.04|14845.04|14964.44|14844.44|14965.04|14845.04|14964.44|14844.44|9
1624103480000|2021-06-19 11:51:20|14964.46|14844.46|14965.06|14845.06|14965.4|14845.4|14964.46|14844.46|9
1624103490000|2021-06-19 11:51:30|14965.69|14845.69|14964.36|14844.36|14965.69|14845.69|14964.36|14844.36|10
1624103500000|2021-06-19 11:51:40|14964.34|14844.34|14964.33|14844.33|14964.36|14844.36|14963.69|14843.69|9
1624103510000|2021-06-19 11:51:50|14964.62|14844.62|14966.23|14846.23|14966.28|14846.28|14964.54|14844.54|10
1624103520000|2021-06-19 11:52:00|14966.39|14846.39|14970|14850|14970.11|14850.11|14966.39|14846.39|10
1624103530000|2021-06-19 11:52:10|14970.36|14850.36|14970.7|14850.7|14970.7|14850.7|14968.5|14848.5|9
1624103540000|2021-06-19 11:52:20|14970.67|14850.67|14969.93|14849.93|14970.83|14850.83|14969.93|14849.93|10
1624103550000|2021-06-19 11:52:30|14969.48|14849.48|14970.69|14850.69|14970.92|14850.92|14969.45|14849.45|9
1624103560000|2021-06-19 11:52:40|14970.99|14850.99|14971.14|14851.14|14971.27|14851.27|14970.89|14850.89|9
1624103570000|2021-06-19 11:52:50|14971|14851|14974.24|14854.24|14974.24|14854.24|14970.8|14850.8|10
1624103580000|2021-06-19 11:53:00|14974.42|14854.42|14972.16|14852.16|14974.68|14854.68|14972.08|14852.08|10
1624103590000|2021-06-19 11:53:10|14972.07|14852.07|14972.24|14852.24|14972.81|14852.81|14971.96|14851.96|10
1624103600000|2021-06-19 11:53:20|14971.38|14851.38|14970.7|14850.7|14972.24|14852.24|14970.65|14850.65|10
1624103610000|2021-06-19 11:53:30|14970.85|14850.85|14970.67|14850.67|14970.85|14850.85|14969.58|14849.58|10
1624103620000|2021-06-19 11:53:40|14970.72|14850.72|14972.31|14852.31|14972.76|14852.76|14970.43|14850.43|10
1624103630000|2021-06-19 11:53:50|14972.55|14852.55|14975.99|14855.99|14975.99|14855.99|14972.55|14852.55|10
1624103640000|2021-06-19 11:54:00|14976.18|14856.18|14977.26|14857.26|14977.64|14857.64|14975.39|14855.39|10
1624103650000|2021-06-19 11:54:10|14977.3|14857.3|14981|14861|14981.14|14861.14|14977.3|14857.3|10
1624103660000|2021-06-19 11:54:20|14980.99|14860.99|14984.16|14864.16|14984.31|14864.31|14980.99|14860.99|10
1624103670000|2021-06-19 11:54:30|14984.44|14864.44|14984.44|14864.44|14984.45|14864.45|14983.07|14863.07|10
1624103680000|2021-06-19 11:54:40|14984.37|14864.37|14982.81|14862.81|14984.55|14864.55|14982.81|14862.81|10
1624103690000|2021-06-19 11:54:50|14983|14863|14980.14|14860.14|14983.94|14863.94|14980.14|14860.14|10
1624103700000|2021-06-19 11:55:00|14980.05|14860.05|14977.57|14857.57|14980.05|14860.05|14977.57|14857.57|10
1624103710000|2021-06-19 11:55:10|14977.55|14857.55|14975.42|14855.42|14977.88|14857.88|14975.42|14855.42|10
1624103720000|2021-06-19 11:55:20|14974.83|14854.83|14976.14|14856.14|14976.59|14856.59|14974.72|14854.72|10
1624103730000|2021-06-19 11:55:30|14976.26|14856.26|14972.6|14852.6|14976.26|14856.26|14972.6|14852.6|10
1624103740000|2021-06-19 11:55:40|14972.5|14852.5|14973.66|14853.66|14973.8|14853.8|14972.5|14852.5|10
1624103750000|2021-06-19 11:55:50|14973.68|14853.68|14974.27|14854.27|14974.27|14854.27|14973.38|14853.38|9
1624103760000|2021-06-19 11:56:00|14973.62|14853.62|14974.49|14854.49|14975.01|14855.01|14973.62|14853.62|10
1624103770000|2021-06-19 11:56:10|14974.78|14854.78|14975.23|14855.23|14975.23|14855.23|14973.74|14853.74|10
1624103780000|2021-06-19 11:56:20|14975.28|14855.28|14974.55|14854.55|14975.28|14855.28|14974.55|14854.55|10
1624103790000|2021-06-19 11:56:30|14974.65|14854.65|14976.21|14856.21|14976.21|14856.21|14974.65|14854.65|10
1624103800000|2021-06-19 11:56:40|14975.98|14855.98|14977.06|14857.06|14977.06|14857.06|14975.18|14855.18|8
1624103810000|2021-06-19 11:56:50|14977.4|14857.4|14981.57|14861.57|14981.57|14861.57|14977.4|14857.4|10
1624103820000|2021-06-19 11:57:00|14981.12|14861.12|14982.62|14862.62|14983.24|14863.24|14981.12|14861.12|10
1624103830000|2021-06-19 11:57:10|14982.67|14862.67|14983.37|14863.37|14983.69|14863.69|14982.67|14862.67|10
1624103840000|2021-06-19 11:57:20|14983.54|14863.54|14984.81|14864.81|14984.81|14864.81|14983.39|14863.39|10
1624103850000|2021-06-19 11:57:30|14984.76|14864.76|14987.34|14867.34|14987.34|14867.34|14984.65|14864.65|10
1624103860000|2021-06-19 11:57:40|14987.59|14867.59|14986.22|14866.22|14987.59|14867.59|14986.22|14866.22|9
1624103870000|2021-06-19 11:57:50|14984.75|14864.75|14986.24|14866.24|14986.24|14866.24|14984.53|14864.53|10
1624103880000|2021-06-19 11:58:00|14986.06|14866.06|14989.68|14869.68|14989.68|14869.68|14986.06|14866.06|9
1624103890000|2021-06-19 11:58:10|14990.25|14870.25|14994.79|14874.79|14994.79|14874.79|14990.25|14870.25|9
1624103900000|2021-06-19 11:58:20|14994.89|14874.89|14997.72|14877.72|14997.87|14877.87|14994.68|14874.68|10
1624103910000|2021-06-19 11:58:30|14997.76|14877.76|14998.79|14878.79|14998.79|14878.79|14997.72|14877.72|10
1624103920000|2021-06-19 11:58:40|14998.86|14878.86|14998.05|14878.05|14999.36|14879.36|14998.05|14878.05|10
1624103930000|2021-06-19 11:58:50|14999.14|14879.14|14998.37|14878.37|14999.35|14879.35|14997.77|14877.77|9
1624103940000|2021-06-19 11:59:00|14998.33|14878.33|14997.75|14877.75|14998.84|14878.84|14997.75|14877.75|10
1624103950000|2021-06-19 11:59:10|14997.87|14877.87|14996.87|14876.87|14997.96|14877.96|14996.84|14876.84|10
1624103960000|2021-06-19 11:59:20|14997.08|14877.08|14993.96|14873.96|14997.38|14877.38|14993.96|14873.96|10
1624103970000|2021-06-19 11:59:30|14993.57|14873.57|14990.47|14870.47|14994.12|14874.12|14990.47|14870.47|10
1624103980000|2021-06-19 11:59:40|14989.81|14869.81|14986.03|14866.03|14990.67|14870.67|14986.03|14866.03|10
1624103990000|2021-06-19 11:59:50|14986.21|14866.21|14983.92|14863.92|14986.21|14866.21|14983.92|14863.92|10
1624104000000|2021-06-19 12:00:00|14983.94|14863.94|14989.08|14869.08|14989.08|14869.08|14983.09|14863.09|10
1624104010000|2021-06-19 12:00:10|14992.27|14872.27|14970.75|14850.75|14992.27|14872.27|14970.75|14850.75|10
1624104020000|2021-06-19 12:00:20|14969.19|14849.19|14964.62|14844.62|14969.19|14849.19|14963.11|14843.11|10
1624104030000|2021-06-19 12:00:30|14964.52|14844.52|14965.11|14845.11|14967.28|14847.28|14964.52|14844.52|9
1624104040000|2021-06-19 12:00:40|14965.77|14845.77|14964.51|14844.51|14966.31|14846.31|14963.92|14843.92|9
1624104050000|2021-06-19 12:00:50|14964.41|14844.41|14965.59|14845.59|14965.59|14845.59|14962.7|14842.7|10
1624104060000|2021-06-19 12:01:00|14965.75|14845.75|14966.88|14846.88|14968|14848|14965.75|14845.75|10
1624104070000|2021-06-19 12:01:10|14967|14847|14960.01|14840.01|14967|14847|14960.01|14840.01|10
1624104080000|2021-06-19 12:01:20|14958.31|14838.31|14950.93|14830.93|14958.31|14838.31|14950.93|14830.93|10
1624104090000|2021-06-19 12:01:30|14950.28|14830.28|14945.7|14825.7|14950.28|14830.28|14945.7|14825.7|10
1624104100000|2021-06-19 12:01:40|14946|14826|14948.01|14828.01|14948.08|14828.08|14945.62|14825.62|10
1624104110000|2021-06-19 12:01:50|14948|14828|14948.85|14828.85|14949.54|14829.54|14947.61|14827.61|9
1624104120000|2021-06-19 12:02:00|14948.92|14828.92|14946.72|14826.72|14948.92|14828.92|14946.28|14826.28|10
1624104130000|2021-06-19 12:02:10|14946.22|14826.22|14944.98|14824.98|14946.22|14826.22|14944.98|14824.98|10
1624104140000|2021-06-19 12:02:20|14944.54|14824.54|14942.25|14822.25|14944.54|14824.54|14942.25|14822.25|10
1624104150000|2021-06-19 12:02:30|14942.24|14822.24|14942.11|14822.11|14942.97|14822.97|14942.08|14822.08|9
1624104160000|2021-06-19 12:02:40|14942.43|14822.43|14943.15|14823.15|14943.39|14823.39|14941.88|14821.88|10
1624104170000|2021-06-19 12:02:50|14943.98|14823.98|14947.35|14827.35|14947.74|14827.74|14943.96|14823.96|10
1624104180000|2021-06-19 12:03:00|14948.44|14828.44|14946.33|14826.33|14948.44|14828.44|14945.98|14825.98|10
1624104190000|2021-06-19 12:03:10|14946.44|14826.44|14946.38|14826.38|14947.37|14827.37|14946.3|14826.3|9
1624104200000|2021-06-19 12:03:20|14946.57|14826.57|14947.57|14827.57|14947.57|14827.57|14946.57|14826.57|10
1624104210000|2021-06-19 12:03:30|14948.02|14828.02|14947.81|14827.81|14950.31|14830.31|14947.72|14827.72|10
1624104220000|2021-06-19 12:03:40|14947.5|14827.5|14949|14829|14949.03|14829.03|14947.26|14827.26|10
1624104230000|2021-06-19 12:03:50|14949.97|14829.97|14951.01|14831.01|14952.44|14832.44|14949.97|14829.97|10
1624104240000|2021-06-19 12:04:00|14951.85|14831.85|14952.19|14832.19|14952.46|14832.46|14951.85|14831.85|10
1624104250000|2021-06-19 12:04:10|14952.6|14832.6|14957.12|14837.12|14957.12|14837.12|14952.6|14832.6|9
1624104260000|2021-06-19 12:04:20|14957.95|14837.95|14966.72|14846.72|14966.72|14846.72|14957.95|14837.95|10
1624104270000|2021-06-19 12:04:30|14967.21|14847.21|14972.15|14852.15|14972.15|14852.15|14967.01|14847.01|10
1624104280000|2021-06-19 12:04:40|14974.01|14854.01|14981.56|14861.56|14981.56|14861.56|14974.01|14854.01|10
1624104290000|2021-06-19 12:04:50|14981.19|14861.19|14986.92|14866.92|14987.38|14867.38|14981.19|14861.19|10
1624104300000|2021-06-19 12:05:00|14988.44|14868.44|14989.49|14869.49|14989.49|14869.49|14986.9|14866.9|9
1624104310000|2021-06-19 12:05:10|14989.4|14869.4|15000.74|14880.74|15000.74|14880.74|14989.4|14869.4|10
1624104320000|2021-06-19 12:05:20|15001.74|14881.74|15008.15|14888.15|15008.15|14888.15|15001.74|14881.74|10
1624104330000|2021-06-19 12:05:30|15009.35|14889.35|15028.88|14908.88|15028.88|14908.88|15009.21|14889.21|10
1624104340000|2021-06-19 12:05:40|15028.66|14908.66|15029.64|14909.64|15030.02|14910.02|15028.66|14908.66|10
1624104350000|2021-06-19 12:05:50|15029.78|14909.78|15031.89|14911.89|15032.65|14912.65|15029.78|14909.78|10
1624104360000|2021-06-19 12:06:00|15031.48|14911.48|15027.94|14907.94|15031.48|14911.48|15027.45|14907.45|9
1624104370000|2021-06-19 12:06:10|15028.43|14908.43|15031.91|14911.91|15031.91|14911.91|15027.79|14907.79|10
1624104380000|2021-06-19 12:06:20|15032.08|14912.08|15037.77|14917.77|15038.01|14918.01|15031.93|14911.93|10
1624104390000|2021-06-19 12:06:30|15038.55|14918.55|15037.77|14917.77|15039.02|14919.02|15036.9|14916.9|10
1624104400000|2021-06-19 12:06:40|15037.4|14917.4|15036.61|14916.61|15037.84|14917.84|15036.61|14916.61|9
1624104410000|2021-06-19 12:06:50|15036.52|14916.52|15037.13|14917.13|15037.34|14917.34|15034.91|14914.91|10
1624104420000|2021-06-19 12:07:00|15037.04|14917.04|15048.15|14928.15|15048.15|14928.15|15037.04|14917.04|10
1624104430000|2021-06-19 12:07:10|15045.62|14925.62|15045.54|14925.54|15046.95|14926.95|15045.54|14925.54|10
1624104440000|2021-06-19 12:07:20|15045.7|14925.7|15052.25|14932.25|15052.25|14932.25|15045.7|14925.7|10
1624104450000|2021-06-19 12:07:30|15052.61|14932.61|15052.17|14932.17|15053.77|14933.77|15051.83|14931.83|10
1624104460000|2021-06-19 12:07:40|15051.42|14931.42|15045.7|14925.7|15051.42|14931.42|15045.56|14925.56|10
1624104470000|2021-06-19 12:07:50|15046.56|14926.56|15047.51|14927.51|15047.51|14927.51|15045.81|14925.81|10
1624104480000|2021-06-19 12:08:00|15047.7|14927.7|15047.39|14927.39|15047.7|14927.7|15047.09|14927.09|10
1624104490000|2021-06-19 12:08:10|15047.23|14927.23|15048.22|14928.22|15048.22|14928.22|15047.17|14927.17|8
1624104500000|2021-06-19 12:08:20|15048.15|14928.15|15050.93|14930.93|15050.93|14930.93|15048.15|14928.15|10
1624104510000|2021-06-19 12:08:30|15050.45|14930.45|15049.85|14929.85|15050.45|14930.45|15048.61|14928.61|10
1624104520000|2021-06-19 12:08:40|15048.91|14928.91|15045.15|14925.15|15048.91|14928.91|15045.15|14925.15|10
1624104530000|2021-06-19 12:08:50|15045.13|14925.13|15045.71|14925.71|15045.71|14925.71|15044.99|14924.99|9
1624104540000|2021-06-19 12:09:00|15044.91|14924.91|15047.65|14927.65|15047.65|14927.65|15044.91|14924.91|10
1624104550000|2021-06-19 12:09:10|15047.29|14927.29|15046.53|14926.53|15047.94|14927.94|15045.84|14925.84|9
1624104560000|2021-06-19 12:09:20|15046.29|14926.29|15046.19|14926.19|15046.31|14926.31|15045.71|14925.71|10
1624104570000|2021-06-19 12:09:30|15046.58|14926.58|15045.86|14925.86|15046.58|14926.58|15044.83|14924.83|10
1624104580000|2021-06-19 12:09:40|15045.88|14925.88|15046.51|14926.51|15046.61|14926.61|15045.8|14925.8|9
1624104590000|2021-06-19 12:09:50|15046.67|14926.67|15048.84|14928.84|15048.84|14928.84|15046.67|14926.67|8
1624104600000|2021-06-19 12:10:00|15048.79|14928.79|15049.24|14929.24|15049.24|14929.24|15047.79|14927.79|10
1624104610000|2021-06-19 12:10:10|15049.46|14929.46|15057.3|14937.3|15057.3|14937.3|15049.46|14929.46|10
1624104620000|2021-06-19 12:10:20|15056.91|14936.91|15056.03|14936.03|15058.18|14938.18|15056.03|14936.03|9
1624104630000|2021-06-19 12:10:30|15055.61|14935.61|15054.47|14934.47|15055.61|14935.61|15054.47|14934.47|9
1624104640000|2021-06-19 12:10:40|15054.06|14934.06|15053.62|14933.62|15055.36|14935.36|15053.62|14933.62|9
1624104650000|2021-06-19 12:10:50|15053.37|14933.37|15053.78|14933.78|15054.3|14934.3|15052.36|14932.36|10
1624104660000|2021-06-19 12:11:00|15053.99|14933.99|15053.14|14933.14|15054.04|14934.04|15052.99|14932.99|10
1624104670000|2021-06-19 12:11:10|15053.3|14933.3|15053.07|14933.07|15054.62|14934.62|15051.66|14931.66|10
1624104680000|2021-06-19 12:11:20|15052.44|14932.44|15053.55|14933.55|15053.55|14933.55|15051.83|14931.83|10
1624104690000|2021-06-19 12:11:30|15053.42|14933.42|15055.64|14935.64|15055.84|14935.84|15053.42|14933.42|10
1624104700000|2021-06-19 12:11:40|15056.46|14936.46|15057.99|14937.99|15058.2|14938.2|15056.46|14936.46|9
1624104710000|2021-06-19 12:11:50|15059.27|14939.27|15061.16|14941.16|15061.16|14941.16|15059.17|14939.17|10
1624104720000|2021-06-19 12:12:00|15060.83|14940.83|15062.59|14942.59|15062.59|14942.59|15060.83|14940.83|10
1624104730000|2021-06-19 12:12:10|15062.66|14942.66|15065.06|14945.06|15065.06|14945.06|15062.66|14942.66|10
1624104740000|2021-06-19 12:12:20|15065.13|14945.13|15066.86|14946.86|15066.86|14946.86|15065.13|14945.13|10
1624104750000|2021-06-19 12:12:30|15067.99|14947.99|15070.69|14950.69|15071.34|14951.34|15067.99|14947.99|10
1624104760000|2021-06-19 12:12:40|15071.69|14951.69|15071.42|14951.42|15072.67|14952.67|15071.42|14951.42|10
1624104770000|2021-06-19 12:12:50|15071.53|14951.53|15073.97|14953.97|15073.97|14953.97|15071.49|14951.49|10
1624104780000|2021-06-19 12:13:00|15073.87|14953.87|15077.57|14957.57|15077.57|14957.57|15073.63|14953.63|10
1624104790000|2021-06-19 12:13:10|15076.72|14956.72|15081.92|14961.92|15081.92|14961.92|15076.72|14956.72|10
1624104800000|2021-06-19 12:13:20|15081.81|14961.81|15084.12|14964.12|15084.12|14964.12|15081.81|14961.81|10
1624104810000|2021-06-19 12:13:30|15084.78|14964.78|15091.36|14971.36|15091.36|14971.36|15084.78|14964.78|10
1624104820000|2021-06-19 12:13:40|15091.38|14971.38|15089.32|14969.32|15092.37|14972.37|15089.32|14969.32|10
1624104830000|2021-06-19 12:13:50|15089.44|14969.44|15092.41|14972.41|15093.77|14973.77|15089.29|14969.29|10
1624104840000|2021-06-19 12:14:00|15091.54|14971.54|15090.21|14970.21|15092.51|14972.51|15090.21|14970.21|10
1624104850000|2021-06-19 12:14:10|15089.66|14969.66|15091.76|14971.76|15091.89|14971.89|15089.66|14969.66|10
1624104860000|2021-06-19 12:14:20|15091.77|14971.77|15094.53|14974.53|15094.53|14974.53|15091.5|14971.5|10
1624104870000|2021-06-19 12:14:30|15094.99|14974.99|15093.61|14973.61|15095.17|14975.17|15093.61|14973.61|10
1624104880000|2021-06-19 12:14:40|15093.59|14973.59|15094.1|14974.1|15094.53|14974.53|15093.46|14973.46|10
1624104890000|2021-06-19 12:14:50|15093.27|14973.27|15092.43|14972.43|15093.98|14973.98|15092.36|14972.36|10
1624104900000|2021-06-19 12:15:00|15092.35|14972.35|15092.71|14972.71|15093.24|14973.24|15092.35|14972.35|10
1624104910000|2021-06-19 12:15:10|15093.68|14973.68|15094.45|14974.45|15094.45|14974.45|15093.45|14973.45|10
1624104920000|2021-06-19 12:15:20|15094.22|14974.22|15093.5|14973.5|15094.22|14974.22|15093.46|14973.46|10
1624104930000|2021-06-19 12:15:30|15093.8|14973.8|15116.81|14996.81|15116.81|14996.81|15093.14|14973.14|10
1624104940000|2021-06-19 12:15:40|15118.16|14998.16|15126.31|15006.31|15126.31|15006.31|15118.16|14998.16|10
1624104950000|2021-06-19 12:15:50|15128.61|15008.61|15145.8|15025.8|15145.8|15025.8|15128.61|15008.61|10
1624104960000|2021-06-19 12:16:00|15147.97|15027.97|15150.03|15030.03|15151.79|15031.79|15147.28|15027.28|10
1624104970000|2021-06-19 12:16:10|15151.65|15031.65|15160.9|15040.9|15160.9|15040.9|15151.65|15031.65|10
1624104980000|2021-06-19 12:16:20|15163.85|15043.85|15167.99|15047.99|15168.27|15048.27|15163.85|15043.85|10
1624104990000|2021-06-19 12:16:30|15168.51|15048.51|15157.92|15037.92|15169.13|15049.13|15157.92|15037.92|10
1624105000000|2021-06-19 12:16:40|15154.22|15034.22|15146.45|15026.45|15154.22|15034.22|15146.45|15026.45|10
1624105010000|2021-06-19 12:16:50|15146.95|15026.95|15145.07|15025.07|15146.95|15026.95|15142.99|15022.99|10
1624105020000|2021-06-19 12:17:00|15145.26|15025.26|15153.16|15033.16|15153.16|15033.16|15145.26|15025.26|10
1624105030000|2021-06-19 12:17:10|15153.64|15033.64|15152.14|15032.14|15154.74|15034.74|15151.2|15031.2|10
1624105040000|2021-06-19 12:17:20|15153.22|15033.22|15150.84|15030.84|15153.58|15033.58|15149.9|15029.9|10
1624105050000|2021-06-19 12:17:30|15150.39|15030.39|15146.98|15026.98|15150.39|15030.39|15146.98|15026.98|10
1624105060000|2021-06-19 12:17:40|15147.01|15027.01|15140.71|15020.71|15147.01|15027.01|15140.31|15020.31|9
1624105070000|2021-06-19 12:17:50|15140.7|15020.7|15132.35|15012.35|15140.7|15020.7|15132.23|15012.23|10
1624105080000|2021-06-19 12:18:00|15131.66|15011.66|15133.44|15013.44|15134.26|15014.26|15131.66|15011.66|10
1624105090000|2021-06-19 12:18:10|15133.73|15013.73|15133.82|15013.82|15135.47|15015.47|15133.63|15013.63|10
1624105100000|2021-06-19 12:18:20|15133.27|15013.27|15135.4|15015.4|15135.73|15015.73|15133.27|15013.27|10
1624105110000|2021-06-19 12:18:30|15134.6|15014.6|15130.93|15010.93|15134.6|15014.6|15130.93|15010.93|10
1624105120000|2021-06-19 12:18:40|15130.97|15010.97|15130.14|15010.14|15133.1|15013.1|15130.14|15010.14|10
1624105130000|2021-06-19 12:18:50|15129.9|15009.9|15130.18|15010.18|15130.64|15010.64|15129.67|15009.67|10
1624105140000|2021-06-19 12:19:00|15130.42|15010.42|15129.78|15009.78|15130.42|15010.42|15128.95|15008.95|10
1624105150000|2021-06-19 12:19:10|15129.54|15009.54|15128.79|15008.79|15129.54|15009.54|15127.22|15007.22|10
1624105160000|2021-06-19 12:19:20|15127|15007|15133.07|15013.07|15133.07|15013.07|15127|15007|10
1624105170000|2021-06-19 12:19:30|15133.33|15013.33|15136.63|15016.63|15136.8|15016.8|15133.33|15013.33|10
1624105180000|2021-06-19 12:19:40|15137.36|15017.36|15141.21|15021.21|15141.21|15021.21|15137.36|15017.36|10
1624105190000|2021-06-19 12:19:50|15142.01|15022.01|15141.4|15021.4|15142.81|15022.81|15140.57|15020.57|10
1624105200000|2021-06-19 12:20:00|15140.48|15020.48|15138.9|15018.9|15141.68|15021.68|15138.9|15018.9|10
1624105210000|2021-06-19 12:20:10|15138.6|15018.6|15136.02|15016.02|15138.6|15018.6|15136.02|15016.02|10
1624105220000|2021-06-19 12:20:20|15136.13|15016.13|15133.13|15013.13|15136.13|15016.13|15133.13|15013.13|9
1624105230000|2021-06-19 12:20:30|15132.81|15012.81|15130.88|15010.88|15132.81|15012.81|15130.88|15010.88|10
1624105240000|2021-06-19 12:20:40|15130.53|15010.53|15128.8|15008.8|15130.57|15010.57|15128.8|15008.8|10
1624105250000|2021-06-19 12:20:50|15129.27|15009.27|15132.51|15012.51|15132.6|15012.6|15128.92|15008.92|10
1624105260000|2021-06-19 12:21:00|15132.79|15012.79|15130.81|15010.81|15133.37|15013.37|15130.81|15010.81|10
1624105270000|2021-06-19 12:21:10|15129.75|15009.75|15125.46|15005.46|15129.81|15009.81|15125.46|15005.46|10
1624105280000|2021-06-19 12:21:20|15125.07|15005.07|15118.82|14998.82|15125.49|15005.49|15118.82|14998.82|10
1624105290000|2021-06-19 12:21:30|15118.56|14998.56|15112.56|14992.56|15118.56|14998.56|15112.56|14992.56|10
1624105300000|2021-06-19 12:21:40|15112.19|14992.19|15110.71|14990.71|15112.19|14992.19|15110.71|14990.71|10
1624105310000|2021-06-19 12:21:50|15110.58|14990.58|15109.89|14989.89|15110.58|14990.58|15109.49|14989.49|10
1624105320000|2021-06-19 12:22:00|15109.71|14989.71|15108.58|14988.58|15109.71|14989.71|15107.12|14987.12|10
1624105330000|2021-06-19 12:22:10|15108.28|14988.28|15109.64|14989.64|15110.17|14990.17|15107.56|14987.56|10
1624105340000|2021-06-19 12:22:20|15109.55|14989.55|15112.24|14992.24|15112.24|14992.24|15109.55|14989.55|10
1624105350000|2021-06-19 12:22:30|15113.29|14993.29|15118.02|14998.02|15118.13|14998.13|15113.29|14993.29|9
1624105360000|2021-06-19 12:22:40|15118.89|14998.89|15120.33|15000.33|15120.33|15000.33|15118.89|14998.89|9
1624105370000|2021-06-19 12:22:50|15119.87|14999.87|15121.05|15001.05|15121.05|15001.05|15119.17|14999.17|10
1624105380000|2021-06-19 12:23:00|15121.03|15001.03|15121.58|15001.58|15121.84|15001.84|15120.89|15000.89|9
1624105390000|2021-06-19 12:23:10|15121.37|15001.37|15118.2|14998.2|15121.37|15001.37|15118.2|14998.2|10
1624105400000|2021-06-19 12:23:20|15119.13|14999.13|15122.59|15002.59|15122.59|15002.59|15119.06|14999.06|10
1624105410000|2021-06-19 12:23:30|15122.72|15002.72|15125.18|15005.18|15125.18|15005.18|15122.72|15002.72|10
1624105420000|2021-06-19 12:23:40|15125.05|15005.05|15127.76|15007.76|15127.76|15007.76|15124.86|15004.86|9
1624105430000|2021-06-19 12:23:50|15126.85|15006.85|15126.8|15006.8|15127.54|15007.54|15126.54|15006.54|10
1624105440000|2021-06-19 12:24:00|15126.74|15006.74|15125.97|15005.97|15127.99|15007.99|15125.48|15005.48|10
1624105450000|2021-06-19 12:24:10|15124.97|15004.97|15123.54|15003.54|15125.28|15005.28|15123.54|15003.54|9
1624105460000|2021-06-19 12:24:20|15122.34|15002.34|15119.12|14999.12|15122.92|15002.92|15119.12|14999.12|9
1624105470000|2021-06-19 12:24:30|15118.96|14998.96|15116.12|14996.12|15118.96|14998.96|15116.01|14996.01|8
1624105480000|2021-06-19 12:24:40|15116.86|14996.86|15115.45|14995.45|15116.86|14996.86|15115.32|14995.32|10
1624105490000|2021-06-19 12:24:50|15115.42|14995.42|15113.75|14993.75|15115.42|14995.42|15113.73|14993.73|10
1624105500000|2021-06-19 12:25:00|15113.86|14993.86|15111.02|14991.02|15113.86|14993.86|15110.58|14990.58|10
1624105510000|2021-06-19 12:25:10|15111.47|14991.47|15111.51|14991.51|15111.61|14991.61|15111.09|14991.09|9
1624105520000|2021-06-19 12:25:20|15110.99|14990.99|15114.81|14994.81|15114.81|14994.81|15110.99|14990.99|10
1624105530000|2021-06-19 12:25:30|15115.09|14995.09|15115.71|14995.71|15115.76|14995.76|15115.09|14995.09|10
1624105540000|2021-06-19 12:25:40|15116.86|14996.86|15120.06|15000.06|15120.36|15000.36|15116.86|14996.86|9
1624105550000|2021-06-19 12:25:50|15120.03|15000.03|15121.31|15001.31|15121.56|15001.56|15119.95|14999.95|10
1624105560000|2021-06-19 12:26:00|15120.91|15000.91|15120.38|15000.38|15121.1|15001.1|15120.04|15000.04|10
1624105570000|2021-06-19 12:26:10|15120.52|15000.52|15120.97|15000.97|15122.87|15002.87|15120.52|15000.52|10
1624105580000|2021-06-19 12:26:20|15120.39|15000.39|15121.99|15001.99|15122.06|15002.06|15120.2|15000.2|9
1624105590000|2021-06-19 12:26:30|15122.78|15002.78|15123.67|15003.67|15123.85|15003.85|15122.69|15002.69|10
1624105600000|2021-06-19 12:26:40|15122.63|15002.63|15123.85|15003.85|15123.85|15003.85|15122.41|15002.41|10
1624105610000|2021-06-19 12:26:50|15123.79|15003.79|15123.12|15003.12|15123.95|15003.95|15122.76|15002.76|10
1624105620000|2021-06-19 12:27:00|15123.14|15003.14|15123.31|15003.31|15123.55|15003.55|15123.11|15003.11|9
1624105630000|2021-06-19 12:27:10|15123.46|15003.46|15119.24|14999.24|15123.46|15003.46|15119.24|14999.24|8
1624105640000|2021-06-19 12:27:20|15119.14|14999.14|15117.63|14997.63|15119.14|14999.14|15117.11|14997.11|10
1624105650000|2021-06-19 12:27:30|15117.17|14997.17|15110.33|14990.33|15117.17|14997.17|15110.33|14990.33|10
1624105660000|2021-06-19 12:27:40|15109.82|14989.82|15106.91|14986.91|15109.82|14989.82|15106.91|14986.91|10
1624105670000|2021-06-19 12:27:50|15106.83|14986.83|15103.96|14983.96|15106.83|14986.83|15103.83|14983.83|10
1624105680000|2021-06-19 12:28:00|15101.02|14981.02|15098.47|14978.47|15101.02|14981.02|15098.43|14978.43|9
1624105690000|2021-06-19 12:28:10|15097.07|14977.07|15097.34|14977.34|15098.41|14978.41|15097.07|14977.07|10
1624105700000|2021-06-19 12:28:20|15096.55|14976.55|15093.16|14973.16|15096.81|14976.81|15093.16|14973.16|10
1624105710000|2021-06-19 12:28:30|15093.22|14973.22|15092.24|14972.24|15093.69|14973.69|15092.24|14972.24|10
1624105720000|2021-06-19 12:28:40|15091.6|14971.6|15087.3|14967.3|15091.93|14971.93|15087.3|14967.3|10
1624105730000|2021-06-19 12:28:50|15086.66|14966.66|15083.24|14963.24|15087.06|14967.06|15083.24|14963.24|10
1624105740000|2021-06-19 12:29:00|15082.11|14962.11|15081.86|14961.86|15082.2|14962.2|15081.47|14961.47|10
1624105750000|2021-06-19 12:29:10|15082.29|14962.29|15084.23|14964.23|15084.41|14964.41|15082.29|14962.29|10
1624105760000|2021-06-19 12:29:20|15084.38|14964.38|15084.04|14964.04|15084.86|14964.86|15084.04|14964.04|10
1624105770000|2021-06-19 12:29:30|15084|14964|15084.12|14964.12|15084.46|14964.46|15083.7|14963.7|10
1624105780000|2021-06-19 12:29:40|15083.9|14963.9|15081.66|14961.66|15083.9|14963.9|15081.66|14961.66|8
1624105790000|2021-06-19 12:29:50|15081.75|14961.75|15079.86|14959.86|15081.75|14961.75|15079.54|14959.54|10
1624105800000|2021-06-19 12:30:00|15079.88|14959.88|15080.48|14960.48|15080.49|14960.49|15079.88|14959.88|10
1624105810000|2021-06-19 12:30:10|15080.29|14960.29|15078.3|14958.3|15080.29|14960.29|15078.3|14958.3|10
1624105820000|2021-06-19 12:30:20|15078.43|14958.43|15081.7|14961.7|15081.7|14961.7|15078.43|14958.43|10
1624105830000|2021-06-19 12:30:30|15082.27|14962.27|15088.45|14968.45|15088.45|14968.45|15082.27|14962.27|10
1624105840000|2021-06-19 12:30:40|15088.59|14968.59|15088.02|14968.02|15088.8|14968.8|15087.83|14967.83|10
1624105850000|2021-06-19 12:30:50|15087.38|14967.38|15084.93|14964.93|15087.38|14967.38|15084.93|14964.93|10
1624105860000|2021-06-19 12:31:00|15084.17|14964.17|15078.28|14958.28|15084.17|14964.17|15078.28|14958.28|10
1624105870000|2021-06-19 12:31:10|15076.19|14956.19|15070.93|14950.93|15076.19|14956.19|15070.93|14950.93|10
1624105880000|2021-06-19 12:31:20|15070.99|14950.99|15067.12|14947.12|15070.99|14950.99|15067.1|14947.1|10
1624105890000|2021-06-19 12:31:30|15066.86|14946.86|15065.44|14945.44|15066.86|14946.86|15065.33|14945.33|9
1624105900000|2021-06-19 12:31:40|15065.33|14945.33|15062.95|14942.95|15065.33|14945.33|15062.5|14942.5|10
1624105910000|2021-06-19 12:31:50|15062.97|14942.97|15059.32|14939.32|15062.97|14942.97|15059.32|14939.32|10
1624105920000|2021-06-19 12:32:00|15059.65|14939.65|15060.7|14940.7|15060.7|14940.7|15059.32|14939.32|10
1624105930000|2021-06-19 12:32:10|15060.48|14940.48|15062.4|14942.4|15063.46|14943.46|15060.48|14940.48|10
1624105940000|2021-06-19 12:32:20|15063.06|14943.06|15062.68|14942.68|15063.38|14943.38|15062.37|14942.37|10
1624105950000|2021-06-19 12:32:30|15063.06|14943.06|15062.62|14942.62|15063.06|14943.06|15062.27|14942.27|10
1624105960000|2021-06-19 12:32:40|15062.57|14942.57|15061.03|14941.03|15062.57|14942.57|15061.03|14941.03|9
1624105970000|2021-06-19 12:32:50|15061.46|14941.46|15062.21|14942.21|15062.96|14942.96|15061.45|14941.45|9
1624105980000|2021-06-19 12:33:00|15061.87|14941.87|15061.09|14941.09|15061.87|14941.87|15060.87|14940.87|10
1624105990000|2021-06-19 12:33:10|15061.43|14941.43|15056.82|14936.82|15061.43|14941.43|15056.72|14936.72|10
1624106000000|2021-06-19 12:33:20|15056.93|14936.93|15054.9|14934.9|15056.93|14936.93|15054.9|14934.9|10
1624106010000|2021-06-19 12:33:30|15055.19|14935.19|15052.35|14932.35|15055.19|14935.19|15051.83|14931.83|10
1624106020000|2021-06-19 12:33:40|15052.42|14932.42|15049.74|14929.74|15052.42|14932.42|15049.74|14929.74|10
1624106030000|2021-06-19 12:33:50|15049.93|14929.93|15045.65|14925.65|15049.93|14929.93|15045.65|14925.65|10
1624106040000|2021-06-19 12:34:00|15046.18|14926.18|15048.21|14928.21|15048.25|14928.25|15046.18|14926.18|10
1624106050000|2021-06-19 12:34:10|15048.08|14928.08|15044.34|14924.34|15048.2|14928.2|15044.34|14924.34|10
1624106060000|2021-06-19 12:34:20|15044.09|14924.09|15042.72|14922.72|15044.09|14924.09|15042.46|14922.46|10
1624106070000|2021-06-19 12:34:30|15042|14922|15040.22|14920.22|15042|14922|15040.22|14920.22|10
1624106080000|2021-06-19 12:34:40|15040.21|14920.21|15039.07|14919.07|15040.21|14920.21|15039.02|14919.02|10
1624106090000|2021-06-19 12:34:50|15038.54|14918.54|15039.67|14919.67|15039.67|14919.67|15038.54|14918.54|10
1624106100000|2021-06-19 12:35:00|15039.62|14919.62|15040.9|14920.9|15041.75|14921.75|15039.62|14919.62|10
1624106110000|2021-06-19 12:35:10|15040.67|14920.67|15042.36|14922.36|15042.36|14922.36|15040.67|14920.67|10
1624106120000|2021-06-19 12:35:20|15042.23|14922.23|15043.48|14923.48|15043.61|14923.61|15042.23|14922.23|10
1624106130000|2021-06-19 12:35:30|15043.21|14923.21|15047.03|14927.03|15047.03|14927.03|15043.19|14923.19|10
1624106140000|2021-06-19 12:35:40|15047.29|14927.29|15047.86|14927.86|15048.73|14928.73|15047.29|14927.29|10
1624106150000|2021-06-19 12:35:50|15048.21|14928.21|15052.44|14932.44|15052.44|14932.44|15048.21|14928.21|10
1624106160000|2021-06-19 12:36:00|15052.56|14932.56|15050.85|14930.85|15052.56|14932.56|15050.55|14930.55|10
1624106170000|2021-06-19 12:36:10|15050.23|14930.23|15050.74|14930.74|15050.74|14930.74|15049.52|14929.52|10
1624106180000|2021-06-19 12:36:20|15051.44|14931.44|15050.98|14930.98|15051.68|14931.68|15050.77|14930.77|10
1624106190000|2021-06-19 12:36:30|15051.08|14931.08|15052.36|14932.36|15052.36|14932.36|15051.08|14931.08|10
1624106200000|2021-06-19 12:36:40|15052.21|14932.21|15053.99|14933.99|15054.01|14934.01|15052.01|14932.01|10
1624106210000|2021-06-19 12:36:50|15053.95|14933.95|15052.96|14932.96|15054.14|14934.14|15052.78|14932.78|10
1624106220000|2021-06-19 12:37:00|15053.41|14933.41|15054.71|14934.71|15054.71|14934.71|15052.5|14932.5|10
1624106230000|2021-06-19 12:37:10|15053.62|14933.62|15051.2|14931.2|15053.91|14933.91|15051.2|14931.2|10
1624106240000|2021-06-19 12:37:20|15051|14931|15049.29|14929.29|15051|14931|15049.08|14929.08|8
1624106250000|2021-06-19 12:37:30|15049.84|14929.84|15050.59|14930.59|15050.82|14930.82|15049.35|14929.35|10
1624106260000|2021-06-19 12:37:40|15050.76|14930.76|15050.18|14930.18|15051.76|14931.76|15050.18|14930.18|10
1624106270000|2021-06-19 12:37:50|15049.81|14929.81|15047.22|14927.22|15049.84|14929.84|15045.63|14925.63|10
1624106280000|2021-06-19 12:38:00|15047.38|14927.38|15047.4|14927.4|15048.6|14928.6|15047.38|14927.38|9
1624106290000|2021-06-19 12:38:10|15047.45|14927.45|15045.75|14925.75|15048|14928|15045.69|14925.69|10
1624106300000|2021-06-19 12:38:20|15045.27|14925.27|15049.98|14929.98|15050.49|14930.49|15045.27|14925.27|10
1624106310000|2021-06-19 12:38:30|15050.28|14930.28|15051.97|14931.97|15052.48|14932.48|15050.28|14930.28|9
1624106320000|2021-06-19 12:38:40|15051.73|14931.73|15048.9|14928.9|15051.73|14931.73|15048.9|14928.9|10
1624106330000|2021-06-19 12:38:50|15048.73|14928.73|15046.3|14926.3|15048.73|14928.73|15046.3|14926.3|8
1624106340000|2021-06-19 12:39:00|15045.4|14925.4|15042.26|14922.26|15045.4|14925.4|15042.26|14922.26|10
1624106350000|2021-06-19 12:39:10|15042.8|14922.8|15041.34|14921.34|15042.86|14922.86|15041.21|14921.21|10
1624106360000|2021-06-19 12:39:20|15041.04|14921.04|15039.81|14919.81|15041.04|14921.04|15039.54|14919.54|9
1624106370000|2021-06-19 12:39:30|15039.94|14919.94|15038.58|14918.58|15040.72|14920.72|15038.38|14918.38|9
1624106380000|2021-06-19 12:39:40|15038.66|14918.66|15038.79|14918.79|15039.9|14919.9|15038.6|14918.6|10
1624106390000|2021-06-19 12:39:50|15039.15|14919.15|15039.27|14919.27|15040.5|14920.5|15038.84|14918.84|9
1624106400000|2021-06-19 12:40:00|15039.23|14919.23|15040.77|14920.77|15040.96|14920.96|15039.23|14919.23|10
1624106410000|2021-06-19 12:40:10|15040.38|14920.38|15041.63|14921.63|15041.73|14921.73|15040.38|14920.38|10
1624106420000|2021-06-19 12:40:20|15041.31|14921.31|15041.28|14921.28|15041.61|14921.61|15040.97|14920.97|10
1624106430000|2021-06-19 12:40:30|15041.38|14921.38|15039.07|14919.07|15041.62|14921.62|15039.07|14919.07|10
1624106440000|2021-06-19 12:40:40|15038.76|14918.76|15036.25|14916.25|15038.83|14918.83|15036.25|14916.25|10
1624106450000|2021-06-19 12:40:50|15036.23|14916.23|15036.05|14916.05|15036.88|14916.88|15036.05|14916.05|10
1624106460000|2021-06-19 12:41:00|15035.75|14915.75|15035.93|14915.93|15035.93|14915.93|15035.3|14915.3|10
1624106470000|2021-06-19 12:41:10|15035.62|14915.62|15036.5|14916.5|15036.73|14916.73|15034.52|14914.52|10
1624106480000|2021-06-19 12:41:20|15035.45|14915.45|15034.14|14914.14|15035.65|14915.65|15034.14|14914.14|10
1624106490000|2021-06-19 12:41:30|15033.49|14913.49|15032.3|14912.3|15033.49|14913.49|15032.12|14912.12|10
1624106500000|2021-06-19 12:41:40|15032.32|14912.32|15031.87|14911.87|15032.6|14912.6|15031.81|14911.81|8
1624106510000|2021-06-19 12:41:50|15032.1|14912.1|15031.38|14911.38|15032.27|14912.27|15031.35|14911.35|10
1624106520000|2021-06-19 12:42:00|15031.25|14911.25|15031.23|14911.23|15031.27|14911.27|15030.77|14910.77|9
1624106530000|2021-06-19 12:42:10|15030.99|14910.99|15029.96|14909.96|15030.99|14910.99|15028.93|14908.93|9
1624106540000|2021-06-19 12:42:20|15029.35|14909.35|15032.14|14912.14|15032.14|14912.14|15029.31|14909.31|8
1624106550000|2021-06-19 12:42:30|15032.68|14912.68|15034.4|14914.4|15034.4|14914.4|15032.68|14912.68|10
1624106560000|2021-06-19 12:42:40|15034.55|14914.55|15033.4|14913.4|15034.66|14914.66|15033.4|14913.4|10
1624106570000|2021-06-19 12:42:50|15033.27|14913.27|15032.74|14912.74|15033.97|14913.97|15032.74|14912.74|10
1624106580000|2021-06-19 12:43:00|15033|14913|15032.26|14912.26|15033|14913|15031.51|14911.51|10
1624106590000|2021-06-19 12:43:10|15032.02|14912.02|15030.33|14910.33|15032.02|14912.02|15030.19|14910.19|8
1624106600000|2021-06-19 12:43:20|15030.36|14910.36|15030.26|14910.26|15030.49|14910.49|15030.15|14910.15|10
1624106610000|2021-06-19 12:43:30|15029.97|14909.97|15030.21|14910.21|15030.58|14910.58|15029.69|14909.69|10
1624106620000|2021-06-19 12:43:40|15030.23|14910.23|15029.31|14909.31|15031.22|14911.22|15029.31|14909.31|9
1624106630000|2021-06-19 12:43:50|15030.06|14910.06|15027.19|14907.19|15030.34|14910.34|15027.19|14907.19|8
1624106640000|2021-06-19 12:44:00|15027.02|14907.02|15027.97|14907.97|15027.98|14907.98|15026.66|14906.66|10
1624106650000|2021-06-19 12:44:10|15027.87|14907.87|15027.17|14907.17|15030.11|14910.11|15027.17|14907.17|10
1624106660000|2021-06-19 12:44:20|15026.56|14906.56|15021.78|14901.78|15026.56|14906.56|15021.78|14901.78|10
1624106670000|2021-06-19 12:44:30|15019.36|14899.36|15001.22|14881.22|15019.36|14899.36|15001.22|14881.22|10
1624106680000|2021-06-19 12:44:40|15002.08|14882.08|15000.6|14880.6|15002.56|14882.56|14999.47|14879.47|10
1624106690000|2021-06-19 12:44:50|15000.67|14880.67|15000.31|14880.31|15001.23|14881.23|15000.31|14880.31|10
1624106700000|2021-06-19 12:45:00|15000.4|14880.4|14999.99|14879.99|15000.9|14880.9|14999.99|14879.99|10
1624106710000|2021-06-19 12:45:10|14999.95|14879.95|14999.84|14879.84|15000.57|14880.57|14999.67|14879.67|10
1624106720000|2021-06-19 12:45:20|14998.86|14878.86|15000.33|14880.33|15000.64|14880.64|14998.86|14878.86|10
1624106730000|2021-06-19 12:45:30|15000.58|14880.58|14999.75|14879.75|15000.92|14880.92|14999.75|14879.75|10
1624106740000|2021-06-19 12:45:40|15000.03|14880.03|14997.14|14877.14|15000.03|14880.03|14997.1|14877.1|9
1624106750000|2021-06-19 12:45:50|14996.61|14876.61|14991.5|14871.5|14996.61|14876.61|14991.35|14871.35|10
1624106760000|2021-06-19 12:46:00|14990.12|14870.12|14979.03|14859.03|14990.12|14870.12|14979.03|14859.03|10
1624106770000|2021-06-19 12:46:10|14978.1|14858.1|14972.54|14852.54|14978.12|14858.12|14972.54|14852.54|10
1624106780000|2021-06-19 12:46:20|14972.83|14852.83|14971|14851|14972.93|14852.93|14970.52|14850.52|10
1624106790000|2021-06-19 12:46:30|14970.81|14850.81|14973.24|14853.24|14973.25|14853.25|14970.63|14850.63|9
1624106800000|2021-06-19 12:46:40|14973.65|14853.65|14967.15|14847.15|14973.76|14853.76|14967.15|14847.15|10
1624106810000|2021-06-19 12:46:50|14967.14|14847.14|14965.99|14845.99|14967.59|14847.59|14965.99|14845.99|9
1624106820000|2021-06-19 12:47:00|14964.95|14844.95|14958.59|14838.59|14964.95|14844.95|14958.59|14838.59|10
1624106830000|2021-06-19 12:47:10|14958.11|14838.11|14955.96|14835.96|14958.11|14838.11|14955.3|14835.3|10
1624106840000|2021-06-19 12:47:20|14955.41|14835.41|14954.74|14834.74|14956.29|14836.29|14953.71|14833.71|10
1624106850000|2021-06-19 12:47:30|14954.98|14834.98|14956.49|14836.49|14956.49|14836.49|14954.98|14834.98|10
1624106860000|2021-06-19 12:47:40|14956.55|14836.55|14955.73|14835.73|14956.59|14836.59|14955.73|14835.73|10
1624106870000|2021-06-19 12:47:50|14956.45|14836.45|14955.34|14835.34|14956.45|14836.45|14954.9|14834.9|10
1624106880000|2021-06-19 12:48:00|14952.41|14832.41|14946.19|14826.19|14953.8|14833.8|14946.19|14826.19|10
1624106890000|2021-06-19 12:48:10|14942.79|14822.79|14942.22|14822.22|14944.25|14824.25|14942.11|14822.11|10
1624106900000|2021-06-19 12:48:20|14942.64|14822.64|14933.93|14813.93|14942.64|14822.64|14933.93|14813.93|10
1624106910000|2021-06-19 12:48:30|14930.9|14810.9|14926.17|14806.17|14930.9|14810.9|14926.17|14806.17|10
1624106920000|2021-06-19 12:48:40|14924.81|14804.81|14921.49|14801.49|14924.81|14804.81|14921.19|14801.19|10
1624106930000|2021-06-19 12:48:50|14919.88|14799.88|14919.52|14799.52|14919.88|14799.88|14918.66|14798.66|10
1624106940000|2021-06-19 12:49:00|14919.66|14799.66|14919.37|14799.37|14921.15|14801.15|14919.13|14799.13|10
1624106950000|2021-06-19 12:49:10|14919.6|14799.6|14922.64|14802.64|14922.64|14802.64|14919.6|14799.6|10
1624106960000|2021-06-19 12:49:20|14922.91|14802.91|14924.25|14804.25|14924.35|14804.35|14922.77|14802.77|9
1624106970000|2021-06-19 12:49:30|14924.03|14804.03|14925.44|14805.44|14925.44|14805.44|14924.03|14804.03|10
1624106980000|2021-06-19 12:49:40|14925.76|14805.76|14926.45|14806.45|14926.88|14806.88|14925.76|14805.76|10
1624106990000|2021-06-19 12:49:50|14926.9|14806.9|14927.02|14807.02|14927.58|14807.58|14926.76|14806.76|7
1624107000000|2021-06-19 12:50:00|14927.45|14807.45|14930.18|14810.18|14930.23|14810.23|14927.45|14807.45|10
1624107010000|2021-06-19 12:50:10|14930.24|14810.24|14931.37|14811.37|14932.69|14812.69|14930.24|14810.24|10
1624107020000|2021-06-19 12:50:20|14931.3|14811.3|14932.14|14812.14|14932.31|14812.31|14931.23|14811.23|10
1624107030000|2021-06-19 12:50:30|14932.12|14812.12|14929.22|14809.22|14932.12|14812.12|14929.22|14809.22|9
1624107040000|2021-06-19 12:50:40|14929.26|14809.26|14924.86|14804.86|14929.26|14809.26|14924.86|14804.86|9
1624107050000|2021-06-19 12:50:50|14924.11|14804.11|14920.77|14800.77|14924.11|14804.11|14920.45|14800.45|10
1624107060000|2021-06-19 12:51:00|14920.17|14800.17|14913.56|14793.56|14920.17|14800.17|14913.56|14793.56|10
1624107070000|2021-06-19 12:51:10|14910.85|14790.85|14905.41|14785.41|14911.21|14791.21|14905.41|14785.41|10
1624107080000|2021-06-19 12:51:20|14905.25|14785.25|14900.68|14780.68|14905.25|14785.25|14900.68|14780.68|10
1624107090000|2021-06-19 12:51:30|14900.18|14780.18|14899|14779|14900.22|14780.22|14898.95|14778.95|10
1624107100000|2021-06-19 12:51:40|14899.93|14779.93|14898.55|14778.55|14899.93|14779.93|14898.54|14778.54|10
1624107110000|2021-06-19 12:51:50|14898.68|14778.68|14896.61|14776.61|14898.68|14778.68|14894.98|14774.98|10
1624107120000|2021-06-19 12:52:00|14896.4|14776.4|14897.34|14777.34|14897.63|14777.63|14895.78|14775.78|10
1624107130000|2021-06-19 12:52:10|14897.58|14777.58|14898.33|14778.33|14899.85|14779.85|14897.54|14777.54|10
1624107140000|2021-06-19 12:52:20|14897.36|14777.36|14896.1|14776.1|14897.36|14777.36|14896.1|14776.1|9
1624107150000|2021-06-19 12:52:30|14896.14|14776.14|14893.86|14773.86|14896.65|14776.65|14893.85|14773.85|10
1624107160000|2021-06-19 12:52:40|14893.47|14773.47|14889.38|14769.38|14893.47|14773.47|14889.38|14769.38|10
1624107170000|2021-06-19 12:52:50|14890.05|14770.05|14889.45|14769.45|14890.77|14770.77|14889.23|14769.23|10
1624107180000|2021-06-19 12:53:00|14890.98|14770.98|14893.7|14773.7|14894.34|14774.34|14890.98|14770.98|10
1624107190000|2021-06-19 12:53:10|14893.64|14773.64|14897.56|14777.56|14897.56|14777.56|14893.64|14773.64|10
1624107200000|2021-06-19 12:53:20|14897.99|14777.99|14898.41|14778.41|14899.18|14779.18|14896.47|14776.47|10
1624107210000|2021-06-19 12:53:30|14898.03|14778.03|14889.56|14769.56|14898.03|14778.03|14889.56|14769.56|10
1624107220000|2021-06-19 12:53:40|14888.77|14768.77|14889.26|14769.26|14889.83|14769.83|14888.34|14768.34|10
1624107230000|2021-06-19 12:53:50|14889.53|14769.53|14894.28|14774.28|14894.28|14774.28|14889.53|14769.53|10
1624107240000|2021-06-19 12:54:00|14894.94|14774.94|14899.85|14779.85|14899.85|14779.85|14894.94|14774.94|10
1624107250000|2021-06-19 12:54:10|14900.75|14780.75|14904.6|14784.6|14904.6|14784.6|14900.75|14780.75|10
1624107260000|2021-06-19 12:54:20|14904.05|14784.05|14906.61|14786.61|14907.32|14787.32|14904.05|14784.05|10
1624107270000|2021-06-19 12:54:30|14906.32|14786.32|14905.15|14785.15|14907.75|14787.75|14905.15|14785.15|9
1624107280000|2021-06-19 12:54:40|14904.58|14784.58|14898.88|14778.88|14904.58|14784.58|14898.88|14778.88|10
1624107290000|2021-06-19 12:54:50|14898.57|14778.57|14897.64|14777.64|14898.97|14778.97|14896.79|14776.79|10
1624107300000|2021-06-19 12:55:00|14897.07|14777.07|14894.41|14774.41|14897.07|14777.07|14894.41|14774.41|10
1624107310000|2021-06-19 12:55:10|14894.76|14774.76|14896.64|14776.64|14896.64|14776.64|14894.25|14774.25|10
1624107320000|2021-06-19 12:55:20|14896.84|14776.84|14898.28|14778.28|14898.28|14778.28|14896.84|14776.84|10
1624107330000|2021-06-19 12:55:30|14897.58|14777.58|14894.85|14774.85|14898.11|14778.11|14894.85|14774.85|10
1624107340000|2021-06-19 12:55:40|14895.87|14775.87|14894.27|14774.27|14895.87|14775.87|14892.94|14772.94|10
1624107350000|2021-06-19 12:55:50|14894.11|14774.11|14892.13|14772.13|14894.11|14774.11|14892.06|14772.06|10
1624107360000|2021-06-19 12:56:00|14891.7|14771.7|14894.29|14774.29|14894.29|14774.29|14891.67|14771.67|9
1624107370000|2021-06-19 12:56:10|14894.53|14774.53|14897.4|14777.4|14897.4|14777.4|14894.53|14774.53|9
1624107380000|2021-06-19 12:56:20|14897.03|14777.03|14899.93|14779.93|14899.93|14779.93|14897.03|14777.03|9
1624107390000|2021-06-19 12:56:30|14899.15|14779.15|14899.45|14779.45|14899.78|14779.78|14898.91|14778.91|10
1624107400000|2021-06-19 12:56:40|14899.51|14779.51|14899.58|14779.58|14899.96|14779.96|14899.25|14779.25|10
1624107410000|2021-06-19 12:56:50|14899.99|14779.99|14900.64|14780.64|14900.76|14780.76|14899.86|14779.86|10
1624107420000|2021-06-19 12:57:00|14900.98|14780.98|14899.77|14779.77|14901.12|14781.12|14899.75|14779.75|10
1624107430000|2021-06-19 12:57:10|14900.11|14780.11|14900.57|14780.57|14900.87|14780.87|14899.75|14779.75|10
1624107440000|2021-06-19 12:57:20|14900.53|14780.53|14902.52|14782.52|14902.52|14782.52|14900.53|14780.53|10
1624107450000|2021-06-19 12:57:30|14903.56|14783.56|14902.27|14782.27|14903.56|14783.56|14901.5|14781.5|10
1624107460000|2021-06-19 12:57:40|14902.71|14782.71|14903.81|14783.81|14904.14|14784.14|14902.71|14782.71|10
1624107470000|2021-06-19 12:57:50|14903.62|14783.62|14902.44|14782.44|14903.94|14783.94|14902.38|14782.38|10
1624107480000|2021-06-19 12:58:00|14901.98|14781.98|14900.79|14780.79|14901.98|14781.98|14899.87|14779.87|10
1624107490000|2021-06-19 12:58:10|14900.71|14780.71|14903.05|14783.05|14903.05|14783.05|14900.71|14780.71|10
1624107500000|2021-06-19 12:58:20|14904.24|14784.24|14906.99|14786.99|14907.3|14787.3|14904.24|14784.24|10
1624107510000|2021-06-19 12:58:30|14907.12|14787.12|14908.9|14788.9|14909.32|14789.32|14906.99|14786.99|10
1624107520000|2021-06-19 12:58:40|14909.01|14789.01|14912|14792|14912|14792|14909.01|14789.01|8
1624107530000|2021-06-19 12:58:50|14912.81|14792.81|14914.13|14794.13|14914.13|14794.13|14912.81|14792.81|10
1624107540000|2021-06-19 12:59:00|14914.17|14794.17|14914.36|14794.36|14915.23|14795.23|14914.17|14794.17|10
1624107550000|2021-06-19 12:59:10|14914.34|14794.34|14913.19|14793.19|14914.74|14794.74|14912.79|14792.79|10
1624107560000|2021-06-19 12:59:20|14913.02|14793.02|14913|14793|14913.99|14793.99|14912.7|14792.7|10
1624107570000|2021-06-19 12:59:30|14912.99|14792.99|14912.99|14792.99|14914.33|14794.33|14912.86|14792.86|10
1624107580000|2021-06-19 12:59:40|14913.05|14793.05|14913.41|14793.41|14913.7|14793.7|14912.92|14792.92|9
1624107590000|2021-06-19 12:59:50|14913.45|14793.45|14914.01|14794.01|14914.13|14794.13|14913.45|14793.45|10
1624107600000|2021-06-19 13:00:00|14914.53|14794.53|14913.4|14793.4|14915.9|14795.9|14913.4|14793.4|9
1624107610000|2021-06-19 13:00:10|14912.62|14792.62|14907.35|14787.35|14912.62|14792.62|14907.35|14787.35|10
1624107620000|2021-06-19 13:00:20|14907.16|14787.16|14910.31|14790.31|14910.31|14790.31|14906.79|14786.79|10
1624107630000|2021-06-19 13:00:30|14910.93|14790.93|14917.65|14797.65|14917.65|14797.65|14910.93|14790.93|10
1624107640000|2021-06-19 13:00:40|14917.81|14797.81|14919.66|14799.66|14919.72|14799.72|14917.81|14797.81|10
1624107650000|2021-06-19 13:00:50|14919.6|14799.6|14920.91|14800.91|14920.91|14800.91|14919.59|14799.59|10
1624107660000|2021-06-19 13:01:00|14921.83|14801.83|14925.61|14805.61|14925.61|14805.61|14921.83|14801.83|10
1624107670000|2021-06-19 13:01:10|14925.62|14805.62|14926.52|14806.52|14927.21|14807.21|14925.25|14805.25|10
1624107680000|2021-06-19 13:01:20|14925.52|14805.52|14926.95|14806.95|14927.27|14807.27|14925.16|14805.16|9
1624107690000|2021-06-19 13:01:30|14927.03|14807.03|14929.78|14809.78|14929.78|14809.78|14927.03|14807.03|10
1624107700000|2021-06-19 13:01:40|14929.79|14809.79|14932.64|14812.64|14932.64|14812.64|14929.79|14809.79|10
1624107710000|2021-06-19 13:01:50|14932.69|14812.69|14935.73|14815.73|14935.73|14815.73|14932.69|14812.69|10
1624107720000|2021-06-19 13:02:00|14935.63|14815.63|14937.08|14817.08|14937.99|14817.99|14935.63|14815.63|9
1624107730000|2021-06-19 13:02:10|14937.23|14817.23|14935.58|14815.58|14937.5|14817.5|14935.58|14815.58|10
1624107740000|2021-06-19 13:02:20|14935.17|14815.17|14932.1|14812.1|14935.17|14815.17|14932.1|14812.1|10
1624107750000|2021-06-19 13:02:30|14931.98|14811.98|14927.91|14807.91|14931.98|14811.98|14927.91|14807.91|10
1624107760000|2021-06-19 13:02:40|14927.73|14807.73|14925.49|14805.49|14927.73|14807.73|14925.45|14805.45|10
1624107770000|2021-06-19 13:02:50|14925.55|14805.55|14924.41|14804.41|14926|14806|14924.23|14804.23|10
1624107780000|2021-06-19 13:03:00|14924.04|14804.04|14920.88|14800.88|14924.27|14804.27|14920.88|14800.88|10
1624107790000|2021-06-19 13:03:10|14921.05|14801.05|14920.56|14800.56|14921.05|14801.05|14920.27|14800.27|10
1624107800000|2021-06-19 13:03:20|14920.03|14800.03|14913.74|14793.74|14920.03|14800.03|14913.74|14793.74|10
1624107810000|2021-06-19 13:03:30|14911.35|14791.35|14900.77|14780.77|14911.35|14791.35|14900.77|14780.77|10
1624107820000|2021-06-19 13:03:40|14901.39|14781.39|14893.87|14773.87|14901.39|14781.39|14893.87|14773.87|10
1624107830000|2021-06-19 13:03:50|14893.67|14773.67|14890.58|14770.58|14894.11|14774.11|14890.58|14770.58|10
1624107840000|2021-06-19 13:04:00|14889.6|14769.6|14881.68|14761.68|14889.6|14769.6|14881.68|14761.68|10
1624107850000|2021-06-19 13:04:10|14880.03|14760.03|14880.54|14760.54|14880.61|14760.61|14879.34|14759.34|10
1624107860000|2021-06-19 13:04:20|14880.58|14760.58|14881.27|14761.27|14881.34|14761.34|14880.58|14760.58|10
1624107870000|2021-06-19 13:04:30|14881.33|14761.33|14881.89|14761.89|14882.8|14762.8|14881.33|14761.33|10
1624107880000|2021-06-19 13:04:40|14881.46|14761.46|14878.43|14758.43|14881.46|14761.46|14878.43|14758.43|9
1624107890000|2021-06-19 13:04:50|14878.29|14758.29|14876.49|14756.49|14878.29|14758.29|14876.2|14756.2|10
1624107900000|2021-06-19 13:05:00|14876.38|14756.38|14869.13|14749.13|14876.38|14756.38|14869.13|14749.13|10
1624107910000|2021-06-19 13:05:10|14868.65|14748.65|14861.03|14741.03|14868.65|14748.65|14861.03|14741.03|10
1624107920000|2021-06-19 13:05:20|14858.53|14738.53|14856.49|14736.49|14858.53|14738.53|14854.81|14734.81|10
1624107930000|2021-06-19 13:05:30|14858.78|14738.78|14864.03|14744.03|14864.03|14744.03|14858.78|14738.78|10
1624107940000|2021-06-19 13:05:40|14863.69|14743.69|14864.65|14744.65|14864.9|14744.9|14863.69|14743.69|9
1624107950000|2021-06-19 13:05:50|14865.25|14745.25|14867.81|14747.81|14867.81|14747.81|14865.02|14745.02|10
1624107960000|2021-06-19 13:06:00|14868.16|14748.16|14870.28|14750.28|14870.37|14750.37|14868.16|14748.16|9
1624107970000|2021-06-19 13:06:10|14870.46|14750.46|14871.43|14751.43|14871.73|14751.73|14869.88|14749.88|9
1624107980000|2021-06-19 13:06:20|14872.58|14752.58|14868.66|14748.66|14872.58|14752.58|14868.66|14748.66|9
1624107990000|2021-06-19 13:06:30|14868.29|14748.29|14867.29|14747.29|14868.31|14748.31|14867.29|14747.29|10
1624108000000|2021-06-19 13:06:40|14867.41|14747.41|14866.75|14746.75|14867.51|14747.51|14866.65|14746.65|9
1624108010000|2021-06-19 13:06:50|14867.05|14747.05|14867.81|14747.81|14867.96|14747.96|14866.7|14746.7|10
1624108020000|2021-06-19 13:07:00|14866.82|14746.82|14867.64|14747.64|14867.8|14747.8|14866.17|14746.17|10
1624108030000|2021-06-19 13:07:10|14867.78|14747.78|14871.48|14751.48|14871.48|14751.48|14867.78|14747.78|10
1624108040000|2021-06-19 13:07:20|14872.19|14752.19|14873.76|14753.76|14873.76|14753.76|14871.65|14751.65|10
1624108050000|2021-06-19 13:07:30|14872.81|14752.81|14874.13|14754.13|14874.7|14754.7|14872.81|14752.81|9
1624108060000|2021-06-19 13:07:40|14874.12|14754.12|14875.05|14755.05|14875.05|14755.05|14874.12|14754.12|10
1624108070000|2021-06-19 13:07:50|14876.03|14756.03|14873.26|14753.26|14876.03|14756.03|14872.97|14752.97|9
1624108080000|2021-06-19 13:08:00|14873.28|14753.28|14872.97|14752.97|14873.42|14753.42|14872.9|14752.9|10
1624108090000|2021-06-19 13:08:10|14873.19|14753.19|14872.55|14752.55|14873.67|14753.67|14872.55|14752.55|9
1624108100000|2021-06-19 13:08:20|14872.8|14752.8|14872.74|14752.74|14872.93|14752.93|14872.74|14752.74|7
1624108110000|2021-06-19 13:08:30|14872.78|14752.78|14871.71|14751.71|14872.78|14752.78|14871.68|14751.68|10
1624108120000|2021-06-19 13:08:40|14871.87|14751.87|14872.71|14752.71|14873.34|14753.34|14871.87|14751.87|9
1624108130000|2021-06-19 13:08:50|14872.38|14752.38|14872.96|14752.96|14873.57|14753.57|14872.12|14752.12|10
1624108140000|2021-06-19 13:09:00|14873.19|14753.19|14872|14752|14873.54|14753.54|14871.57|14751.57|10
1624108150000|2021-06-19 13:09:10|14871.83|14751.83|14873.15|14753.15|14873.42|14753.42|14871.83|14751.83|10
1624108160000|2021-06-19 13:09:20|14873.54|14753.54|14872.93|14752.93|14874.52|14754.52|14872.93|14752.93|10
1624108170000|2021-06-19 13:09:30|14872.82|14752.82|14867.19|14747.19|14872.82|14752.82|14866.27|14746.27|10
1624108180000|2021-06-19 13:09:40|14867.36|14747.36|14865.21|14745.21|14867.36|14747.36|14864.54|14744.54|10
1624108190000|2021-06-19 13:09:50|14864.39|14744.39|14867.59|14747.59|14867.59|14747.59|14864.39|14744.39|9
1624108200000|2021-06-19 13:10:00|14868.01|14748.01|14869.46|14749.46|14869.54|14749.54|14868.01|14748.01|9
1624108210000|2021-06-19 13:10:10|14869.3|14749.3|14870.3|14750.3|14870.3|14750.3|14869.3|14749.3|10
1624108220000|2021-06-19 13:10:20|14869.92|14749.92|14870.29|14750.29|14870.47|14750.47|14869.92|14749.92|9
1624108230000|2021-06-19 13:10:30|14870.11|14750.11|14864.72|14744.72|14870.11|14750.11|14864.72|14744.72|10
1624108240000|2021-06-19 13:10:40|14865.07|14745.07|14865.44|14745.44|14865.58|14745.58|14865.07|14745.07|9
1624108250000|2021-06-19 13:10:50|14866.34|14746.34|14866.29|14746.29|14866.98|14746.98|14865.56|14745.56|10
1624108260000|2021-06-19 13:11:00|14866.96|14746.96|14876.08|14756.08|14876.08|14756.08|14866.96|14746.96|10
1624108270000|2021-06-19 13:11:10|14877.05|14757.05|14884.84|14764.84|14884.84|14764.84|14877.05|14757.05|10
1624108280000|2021-06-19 13:11:20|14884.9|14764.9|14892.77|14772.77|14892.77|14772.77|14884.9|14764.9|10
1624108290000|2021-06-19 13:11:30|14893.15|14773.15|14894.05|14774.05|14894.05|14774.05|14892.64|14772.64|10
1624108300000|2021-06-19 13:11:40|14893.92|14773.92|14894.28|14774.28|14894.57|14774.57|14893.61|14773.61|10
1624108310000|2021-06-19 13:11:50|14893.84|14773.84|14893.11|14773.11|14894.26|14774.26|14891.93|14771.93|10
1624108320000|2021-06-19 13:12:00|14891.88|14771.88|14900.76|14780.76|14900.76|14780.76|14891.88|14771.88|10
1624108330000|2021-06-19 13:12:10|14901.56|14781.56|14900.45|14780.45|14901.56|14781.56|14899.32|14779.32|10
1624108340000|2021-06-19 13:12:20|14900.58|14780.58|14899.4|14779.4|14902.51|14782.51|14899.14|14779.14|9
1624108350000|2021-06-19 13:12:30|14899.64|14779.64|14896.34|14776.34|14899.71|14779.71|14896.34|14776.34|10
1624108360000|2021-06-19 13:12:40|14896.08|14776.08|14897.59|14777.59|14897.59|14777.59|14892.71|14772.71|9
1624108370000|2021-06-19 13:12:50|14897.73|14777.73|14899.79|14779.79|14899.81|14779.81|14897.73|14777.73|10
1624108380000|2021-06-19 13:13:00|14899.31|14779.31|14903.28|14783.28|14903.28|14783.28|14899.31|14779.31|10
1624108390000|2021-06-19 13:13:10|14903.27|14783.27|14908.7|14788.7|14908.7|14788.7|14903.27|14783.27|10
1624108400000|2021-06-19 13:13:20|14908.4|14788.4|14909.45|14789.45|14909.45|14789.45|14908.12|14788.12|10
1624108410000|2021-06-19 13:13:30|14909.56|14789.56|14909.91|14789.91|14909.95|14789.95|14909.56|14789.56|10
1624108420000|2021-06-19 13:13:40|14910.12|14790.12|14910.47|14790.47|14910.47|14790.47|14909.92|14789.92|10
1624108430000|2021-06-19 13:13:50|14911.16|14791.16|14911.02|14791.02|14911.31|14791.31|14911.02|14791.02|10
1624108440000|2021-06-19 13:14:00|14910.83|14790.83|14910.31|14790.31|14910.83|14790.83|14909.57|14789.57|10
1624108450000|2021-06-19 13:14:10|14910.26|14790.26|14909.98|14789.98|14910.32|14790.32|14909.98|14789.98|8
1624108460000|2021-06-19 13:14:20|14908.97|14788.97|14908.25|14788.25|14908.97|14788.97|14907.97|14787.97|10
1624108470000|2021-06-19 13:14:30|14908.22|14788.22|14907.03|14787.03|14908.95|14788.95|14907.03|14787.03|8
1624108480000|2021-06-19 13:14:40|14907.33|14787.33|14906.33|14786.33|14907.33|14787.33|14906.28|14786.28|9
1624108490000|2021-06-19 13:14:50|14906.26|14786.26|14905.24|14785.24|14907.55|14787.55|14905.24|14785.24|10
1624108500000|2021-06-19 13:15:00|14904.52|14784.52|14903.31|14783.31|14904.52|14784.52|14903.12|14783.12|10
1624108510000|2021-06-19 13:15:10|14903.76|14783.76|14902.83|14782.83|14903.87|14783.87|14902.83|14782.83|9
1624108520000|2021-06-19 13:15:20|14903.7|14783.7|14903.56|14783.56|14903.73|14783.73|14903.05|14783.05|10
1624108530000|2021-06-19 13:15:30|14903.53|14783.53|14907.32|14787.32|14907.32|14787.32|14903.53|14783.53|10
1624108540000|2021-06-19 13:15:40|14907.79|14787.79|14909.72|14789.72|14909.72|14789.72|14907.7|14787.7|10
1624108550000|2021-06-19 13:15:50|14909.92|14789.92|14913.7|14793.7|14913.7|14793.7|14909.92|14789.92|10
1624108560000|2021-06-19 13:16:00|14913.57|14793.57|14914.94|14794.94|14916.15|14796.15|14913.57|14793.57|9
1624108570000|2021-06-19 13:16:10|14915.05|14795.05|14915.31|14795.31|14915.7|14795.7|14914.88|14794.88|10
1624108580000|2021-06-19 13:16:20|14915.66|14795.66|14915.85|14795.85|14916.02|14796.02|14915.66|14795.66|9
1624108590000|2021-06-19 13:16:30|14915.96|14795.96|14918.41|14798.41|14918.41|14798.41|14915.96|14795.96|8
1624108600000|2021-06-19 13:16:40|14918.37|14798.37|14918.76|14798.76|14918.96|14798.96|14918.37|14798.37|9
1624108610000|2021-06-19 13:16:50|14919.31|14799.31|14920.81|14800.81|14920.81|14800.81|14919.31|14799.31|9
1624108620000|2021-06-19 13:17:00|14921.22|14801.22|14922.77|14802.77|14923.46|14803.46|14921.22|14801.22|10
1624108630000|2021-06-19 13:17:10|14922.78|14802.78|14926.9|14806.9|14926.98|14806.98|14922.78|14802.78|10
1624108640000|2021-06-19 13:17:20|14926.21|14806.21|14929.91|14809.91|14931.37|14811.37|14926.21|14806.21|10
1624108650000|2021-06-19 13:17:30|14928.98|14808.98|14926.21|14806.21|14928.98|14808.98|14926.18|14806.18|10
1624108660000|2021-06-19 13:17:40|14925.67|14805.67|14927.63|14807.63|14927.63|14807.63|14925.52|14805.52|10
1624108670000|2021-06-19 13:17:50|14927.7|14807.7|14928.13|14808.13|14928.13|14808.13|14927.07|14807.07|9
1624108680000|2021-06-19 13:18:00|14928.15|14808.15|14928.48|14808.48|14928.56|14808.56|14927.72|14807.72|8
1624108690000|2021-06-19 13:18:10|14928.43|14808.43|14930.97|14810.97|14930.98|14810.98|14928.43|14808.43|9
1624108700000|2021-06-19 13:18:20|14930.31|14810.31|14936.89|14816.89|14936.94|14816.94|14930.31|14810.31|10
1624108710000|2021-06-19 13:18:30|14936.8|14816.8|14940.84|14820.84|14940.84|14820.84|14936.53|14816.53|10
1624108720000|2021-06-19 13:18:40|14941.44|14821.44|14940.54|14820.54|14942.22|14822.22|14940.47|14820.47|10
1624108730000|2021-06-19 13:18:50|14940.43|14820.43|14936.65|14816.65|14940.43|14820.43|14936.65|14816.65|10
1624108740000|2021-06-19 13:19:00|14936.61|14816.61|14940.57|14820.57|14940.57|14820.57|14936.46|14816.46|9
1624108750000|2021-06-19 13:19:10|14940.6|14820.6|14939.99|14819.99|14940.99|14820.99|14939.97|14819.97|10
1624108760000|2021-06-19 13:19:20|14940.06|14820.06|14938.83|14818.83|14940.1|14820.1|14938.83|14818.83|10
1624108770000|2021-06-19 13:19:30|14938.74|14818.74|14938.43|14818.43|14938.74|14818.74|14938.29|14818.29|10
1624108780000|2021-06-19 13:19:40|14938.34|14818.34|14938.42|14818.42|14938.63|14818.63|14938.15|14818.15|10
1624108790000|2021-06-19 13:19:50|14938.43|14818.43|14935.34|14815.34|14938.58|14818.58|14935.34|14815.34|10
1624108800000|2021-06-19 13:20:00|14934.82|14814.82|14932.27|14812.27|14934.82|14814.82|14931.79|14811.79|10
1624108810000|2021-06-19 13:20:10|14932.71|14812.71|14933.66|14813.66|14934.4|14814.4|14932.71|14812.71|9
1624108820000|2021-06-19 13:20:20|14933.89|14813.89|14932.94|14812.94|14933.91|14813.91|14932.75|14812.75|10
1624108830000|2021-06-19 13:20:30|14932.64|14812.64|14931.02|14811.02|14932.82|14812.82|14931.02|14811.02|9
1624108840000|2021-06-19 13:20:40|14930.87|14810.87|14927.56|14807.56|14930.87|14810.87|14927.53|14807.53|10
1624108850000|2021-06-19 13:20:50|14925.62|14805.62|14918.29|14798.29|14925.62|14805.62|14918.29|14798.29|10
1624108860000|2021-06-19 13:21:00|14917.77|14797.77|14913.59|14793.59|14917.77|14797.77|14913.59|14793.59|9
1624108870000|2021-06-19 13:21:10|14913.32|14793.32|14910.1|14790.1|14913.32|14793.32|14910.1|14790.1|9
1624108880000|2021-06-19 13:21:20|14910.24|14790.24|14912.49|14792.49|14912.49|14792.49|14909.79|14789.79|9
1624108890000|2021-06-19 13:21:30|14911.82|14791.82|14918.13|14798.13|14918.13|14798.13|14911.82|14791.82|10
1624108900000|2021-06-19 13:21:40|14919.04|14799.04|14922.5|14802.5|14922.52|14802.52|14919.04|14799.04|9
1624108910000|2021-06-19 13:21:50|14921.79|14801.79|14925.23|14805.23|14925.96|14805.96|14921.79|14801.79|10
1624108920000|2021-06-19 13:22:00|14923.8|14803.8|14921.55|14801.55|14923.8|14803.8|14921.34|14801.34|10
1624108930000|2021-06-19 13:22:10|14921.43|14801.43|14921.46|14801.46|14921.53|14801.53|14920.84|14800.84|9
1624108940000|2021-06-19 13:22:20|14919.41|14799.41|14914.89|14794.89|14919.41|14799.41|14914.82|14794.82|10
1624108950000|2021-06-19 13:22:30|14914.94|14794.94|14916.24|14796.24|14916.24|14796.24|14914.94|14794.94|9
1624108960000|2021-06-19 13:22:40|14916.23|14796.23|14918.98|14798.98|14919.64|14799.64|14916.23|14796.23|9
1624108970000|2021-06-19 13:22:50|14918.73|14798.73|14919.29|14799.29|14919.54|14799.54|14918.72|14798.72|10
1624108980000|2021-06-19 13:23:00|14919.19|14799.19|14918.51|14798.51|14919.19|14799.19|14918.35|14798.35|10
1624108990000|2021-06-19 13:23:10|14918.33|14798.33|14921.14|14801.14|14921.18|14801.18|14917.98|14797.98|10
1624109000000|2021-06-19 13:23:20|14920.81|14800.81|14922.21|14802.21|14922.97|14802.97|14920.81|14800.81|10
1624109010000|2021-06-19 13:23:30|14922.15|14802.15|14922.87|14802.87|14922.87|14802.87|14921.8|14801.8|9
1624109020000|2021-06-19 13:23:40|14922.54|14802.54|14922.21|14802.21|14922.81|14802.81|14922.08|14802.08|10
1624109030000|2021-06-19 13:23:50|14922.24|14802.24|14922.75|14802.75|14922.75|14802.75|14921.86|14801.86|7
1624109040000|2021-06-19 13:24:00|14922.22|14802.22|14920.57|14800.57|14922.22|14802.22|14920|14800|10
1624109050000|2021-06-19 13:24:10|14920.67|14800.67|14918.6|14798.6|14920.67|14800.67|14918.6|14798.6|10
1624109060000|2021-06-19 13:24:20|14918.57|14798.57|14917.85|14797.85|14918.96|14798.96|14917.85|14797.85|10
1624109070000|2021-06-19 13:24:30|14917.97|14797.97|14915.77|14795.77|14917.97|14797.97|14915.77|14795.77|10
1624109080000|2021-06-19 13:24:40|14916.13|14796.13|14915.24|14795.24|14916.37|14796.37|14915.24|14795.24|8
1624109090000|2021-06-19 13:24:50|14915.51|14795.51|14914.75|14794.75|14915.51|14795.51|14914.75|14794.75|10
1624109100000|2021-06-19 13:25:00|14914.69|14794.69|14914.04|14794.04|14914.86|14794.86|14914.04|14794.04|10
1624109110000|2021-06-19 13:25:10|14914.12|14794.12|14917.33|14797.33|14917.33|14797.33|14914.12|14794.12|10
1624109120000|2021-06-19 13:25:20|14917.63|14797.63|14919.36|14799.36|14919.36|14799.36|14917.63|14797.63|10
1624109130000|2021-06-19 13:25:30|14919.33|14799.33|14920.09|14800.09|14920.09|14800.09|14919.33|14799.33|10
1624109140000|2021-06-19 13:25:40|14920.2|14800.2|14920.36|14800.36|14920.43|14800.43|14920.08|14800.08|9
1624109150000|2021-06-19 13:25:50|14919.75|14799.75|14918.87|14798.87|14919.75|14799.75|14918.68|14798.68|10
1624109160000|2021-06-19 13:26:00|14918.93|14798.93|14919.13|14799.13|14919.16|14799.16|14918.78|14798.78|10
1624109170000|2021-06-19 13:26:10|14919.02|14799.02|14919.63|14799.63|14919.87|14799.87|14918.89|14798.89|10
1624109180000|2021-06-19 13:26:20|14919.44|14799.44|14920.28|14800.28|14920.28|14800.28|14919.4|14799.4|10
1624109190000|2021-06-19 13:26:30|14920.26|14800.26|14919.87|14799.87|14920.36|14800.36|14919.87|14799.87|10
1624109200000|2021-06-19 13:26:40|14920.13|14800.13|14921.79|14801.79|14921.79|14801.79|14919.38|14799.38|9
1624109210000|2021-06-19 13:26:50|14922.07|14802.07|14922.85|14802.85|14923.14|14803.14|14922.07|14802.07|10
1624109220000|2021-06-19 13:27:00|14922.47|14802.47|14922.85|14802.85|14922.89|14802.89|14921.88|14801.88|10
1624109230000|2021-06-19 13:27:10|14922.82|14802.82|14924.18|14804.18|14924.18|14804.18|14922.82|14802.82|10
1624109240000|2021-06-19 13:27:20|14924.39|14804.39|14923.26|14803.26|14924.46|14804.46|14923.26|14803.26|8
1624109250000|2021-06-19 13:27:30|14923.29|14803.29|14924.17|14804.17|14924.28|14804.28|14922.69|14802.69|10
1624109260000|2021-06-19 13:27:40|14924.49|14804.49|14924.28|14804.28|14924.65|14804.65|14924.22|14804.22|9
1624109270000|2021-06-19 13:27:50|14924.31|14804.31|14923.94|14803.94|14924.31|14804.31|14923.61|14803.61|8
1624109280000|2021-06-19 13:28:00|14924.03|14804.03|14925.84|14805.84|14925.88|14805.88|14923.99|14803.99|9
1624109290000|2021-06-19 13:28:10|14926.15|14806.15|14927.3|14807.3|14927.97|14807.97|14926.15|14806.15|10
1624109300000|2021-06-19 13:28:20|14927.44|14807.44|14928.31|14808.31|14928.31|14808.31|14927.25|14807.25|8
1624109310000|2021-06-19 13:28:30|14928.19|14808.19|14928.94|14808.94|14929.17|14809.17|14928.19|14808.19|10
1624109320000|2021-06-19 13:28:40|14929.62|14809.62|14930.64|14810.64|14930.64|14810.64|14929.62|14809.62|10
1624109330000|2021-06-19 13:28:50|14930.76|14810.76|14930.96|14810.96|14931.08|14811.08|14930.76|14810.76|10
1624109340000|2021-06-19 13:29:00|14931.23|14811.23|14932.86|14812.86|14932.86|14812.86|14931.23|14811.23|10
1624109350000|2021-06-19 13:29:10|14931.99|14811.99|14935.2|14815.2|14935.2|14815.2|14931.99|14811.99|10
1624109360000|2021-06-19 13:29:20|14934.69|14814.69|14936.46|14816.46|14936.46|14816.46|14934.69|14814.69|10
1624109370000|2021-06-19 13:29:30|14936.37|14816.37|14936.46|14816.46|14936.65|14816.65|14936.15|14816.15|9
1624109380000|2021-06-19 13:29:40|14936.25|14816.25|14939.02|14819.02|14939.02|14819.02|14936.25|14816.25|8
1624109390000|2021-06-19 13:29:50|14939.19|14819.19|14938.9|14818.9|14939.19|14819.19|14938.49|14818.49|10
1624109400000|2021-06-19 13:30:00|14938.89|14818.89|14939.02|14819.02|14939.18|14819.18|14938.82|14818.82|9
1624109410000|2021-06-19 13:30:10|14938.98|14818.98|14939.98|14819.98|14939.98|14819.98|14938.94|14818.94|8
1624109420000|2021-06-19 13:30:20|14941.17|14821.17|14942.5|14822.5|14942.5|14822.5|14940.72|14820.72|10
1624109430000|2021-06-19 13:30:30|14942.9|14822.9|14946.93|14826.93|14946.93|14826.93|14942.77|14822.77|10
1624109440000|2021-06-19 13:30:40|14946.75|14826.75|14949.65|14829.65|14949.65|14829.65|14946.75|14826.75|10
1624109450000|2021-06-19 13:30:50|14949.93|14829.93|14951.93|14831.93|14951.93|14831.93|14949.93|14829.93|10
1624109460000|2021-06-19 13:31:00|14951.97|14831.97|14953.31|14833.31|14953.31|14833.31|14951.97|14831.97|10
1624109470000|2021-06-19 13:31:10|14953.29|14833.29|14953.18|14833.18|14953.58|14833.58|14952.66|14832.66|10
1624109480000|2021-06-19 13:31:20|14953.24|14833.24|14954.22|14834.22|14954.34|14834.34|14953.21|14833.21|10
1624109490000|2021-06-19 13:31:30|14954.4|14834.4|14952.8|14832.8|14954.48|14834.48|14952.8|14832.8|10
1624109500000|2021-06-19 13:31:40|14952.73|14832.73|14952.62|14832.62|14952.81|14832.81|14952.62|14832.62|9
1624109510000|2021-06-19 13:31:50|14953.4|14833.4|14951.66|14831.66|14953.4|14833.4|14951.49|14831.49|9
1624109520000|2021-06-19 13:32:00|14951.63|14831.63|14952.13|14832.13|14952.18|14832.18|14951.31|14831.31|8
1624109530000|2021-06-19 13:32:10|14951.87|14831.87|14949.26|14829.26|14951.87|14831.87|14949.26|14829.26|10
1624109540000|2021-06-19 13:32:20|14948.71|14828.71|14944.08|14824.08|14948.71|14828.71|14944.08|14824.08|9
1624109550000|2021-06-19 13:32:30|14944.01|14824.01|14940.91|14820.91|14944.01|14824.01|14940.1|14820.1|10
1624109560000|2021-06-19 13:32:40|14940.78|14820.78|14938.82|14818.82|14940.78|14820.78|14938.82|14818.82|9
1624109570000|2021-06-19 13:32:50|14938.92|14818.92|14938.42|14818.42|14939.17|14819.17|14938.4|14818.4|10
1624109580000|2021-06-19 13:33:00|14937.46|14817.46|14937.67|14817.67|14938.4|14818.4|14937.46|14817.46|9
1624109590000|2021-06-19 13:33:10|14937.59|14817.59|14934.89|14814.89|14937.59|14817.59|14934.79|14814.79|10
1624109600000|2021-06-19 13:33:20|14934.76|14814.76|14934.71|14814.71|14935.39|14815.39|14934.71|14814.71|9
1624109610000|2021-06-19 13:33:30|14934.6|14814.6|14930.93|14810.93|14934.6|14814.6|14930.93|14810.93|10
1624109620000|2021-06-19 13:33:40|14930.98|14810.98|14929.73|14809.73|14931|14811|14929.68|14809.68|9
1624109630000|2021-06-19 13:33:50|14930.34|14810.34|14928.89|14808.89|14930.47|14810.47|14928.82|14808.82|10
1624109640000|2021-06-19 13:34:00|14929.36|14809.36|14928.77|14808.77|14929.36|14809.36|14928.34|14808.34|10
1624109650000|2021-06-19 13:34:10|14929.36|14809.36|14930.1|14810.1|14930.42|14810.42|14929.36|14809.36|9
1624109660000|2021-06-19 13:34:20|14930.07|14810.07|14930.1|14810.1|14930.66|14810.66|14930.07|14810.07|10
1624109670000|2021-06-19 13:34:30|14929.84|14809.84|14930.71|14810.71|14930.71|14810.71|14929.72|14809.72|8
1624109680000|2021-06-19 13:34:40|14930.66|14810.66|14931.74|14811.74|14931.74|14811.74|14930.3|14810.3|10
1624109690000|2021-06-19 13:34:50|14932.12|14812.12|14931.98|14811.98|14932.12|14812.12|14931.83|14811.83|10
1624109700000|2021-06-19 13:35:00|14931.23|14811.23|14932.64|14812.64|14932.88|14812.88|14930.81|14810.81|10
1624109710000|2021-06-19 13:35:10|14932.65|14812.65|14930.92|14810.92|14932.96|14812.96|14930.92|14810.92|10
1624109720000|2021-06-19 13:35:20|14930.75|14810.75|14935.25|14815.25|14935.25|14815.25|14930.75|14810.75|10
1624109730000|2021-06-19 13:35:30|14935.78|14815.78|14934.52|14814.52|14935.78|14815.78|14934.52|14814.52|9
1624109740000|2021-06-19 13:35:40|14935.48|14815.48|14935.88|14815.88|14935.88|14815.88|14935.48|14815.48|10
1624109750000|2021-06-19 13:35:50|14936.12|14816.12|14936.42|14816.42|14936.42|14816.42|14935.28|14815.28|10
1624109760000|2021-06-19 13:36:00|14936.57|14816.57|14937.57|14817.57|14937.57|14817.57|14936.26|14816.26|10
1624109770000|2021-06-19 13:36:10|14938.03|14818.03|14937.1|14817.1|14938.03|14818.03|14937.1|14817.1|10
1624109780000|2021-06-19 13:36:20|14936|14816|14936.29|14816.29|14936.29|14816.29|14935.98|14815.98|9
1624109790000|2021-06-19 13:36:30|14936.48|14816.48|14936.93|14816.93|14936.93|14816.93|14936.34|14816.34|10
1624109800000|2021-06-19 13:36:40|14936.95|14816.95|14934.64|14814.64|14936.95|14816.95|14933.9|14813.9|9
1624109810000|2021-06-19 13:36:50|14934.62|14814.62|14931.75|14811.75|14934.62|14814.62|14931.75|14811.75|10
1624109820000|2021-06-19 13:37:00|14931.97|14811.97|14932.21|14812.21|14932.42|14812.42|14931.62|14811.62|10
1624109830000|2021-06-19 13:37:10|14932.07|14812.07|14929.47|14809.47|14932.07|14812.07|14929.47|14809.47|10
1624109840000|2021-06-19 13:37:20|14929.38|14809.38|14927.21|14807.21|14929.4|14809.4|14927|14807|10
1624109850000|2021-06-19 13:37:30|14927.12|14807.12|14924.21|14804.21|14927.12|14807.12|14924.11|14804.11|10
1624109860000|2021-06-19 13:37:40|14923.89|14803.89|14924.26|14804.26|14924.69|14804.69|14923.63|14803.63|10
1624109870000|2021-06-19 13:37:50|14924.15|14804.15|14922.44|14802.44|14924.25|14804.25|14922.25|14802.25|10
1624109880000|2021-06-19 13:38:00|14922.22|14802.22|14923.03|14803.03|14923.11|14803.11|14922.22|14802.22|9
1624109890000|2021-06-19 13:38:10|14923.07|14803.07|14923.57|14803.57|14924.15|14804.15|14923.07|14803.07|8
1624109900000|2021-06-19 13:38:20|14923.43|14803.43|14923.62|14803.62|14923.62|14803.62|14922.95|14802.95|9
1624109910000|2021-06-19 13:38:30|14923.63|14803.63|14924.26|14804.26|14924.26|14804.26|14923.37|14803.37|10
1624109920000|2021-06-19 13:38:40|14923.43|14803.43|14921.34|14801.34|14923.44|14803.44|14921.34|14801.34|10
1624109930000|2021-06-19 13:38:50|14920.55|14800.55|14919.54|14799.54|14920.55|14800.55|14918.42|14798.42|10
1624109940000|2021-06-19 13:39:00|14919.19|14799.19|14916.83|14796.83|14919.19|14799.19|14916.47|14796.47|10
1624109950000|2021-06-19 13:39:10|14917.58|14797.58|14916.91|14796.91|14917.59|14797.59|14915.96|14795.96|10
1624109960000|2021-06-19 13:39:20|14916.86|14796.86|14919.8|14799.8|14919.8|14799.8|14916.86|14796.86|9
1624109970000|2021-06-19 13:39:30|14919.35|14799.35|14917.38|14797.38|14919.35|14799.35|14917.38|14797.38|9
1624109980000|2021-06-19 13:39:40|14917.25|14797.25|14914.35|14794.35|14917.25|14797.25|14914.35|14794.35|10
1624109990000|2021-06-19 13:39:50|14914.34|14794.34|14912.2|14792.2|14914.46|14794.46|14912.2|14792.2|7
1624110000000|2021-06-19 13:40:00|14911.97|14791.97|14912.07|14792.07|14912.36|14792.36|14911.97|14791.97|10
1624110010000|2021-06-19 13:40:10|14913.11|14793.11|14914.87|14794.87|14914.87|14794.87|14911.74|14791.74|10
1624110020000|2021-06-19 13:40:20|14915.52|14795.52|14916.86|14796.86|14916.86|14796.86|14915.46|14795.46|10
1624110030000|2021-06-19 13:40:30|14917.14|14797.14|14918.27|14798.27|14919.92|14799.92|14917.14|14797.14|10
1624110040000|2021-06-19 13:40:40|14917.47|14797.47|14914.58|14794.58|14917.47|14797.47|14914.21|14794.21|9
1624110050000|2021-06-19 13:40:50|14914.7|14794.7|14913.44|14793.44|14914.92|14794.92|14913.44|14793.44|10
1624110060000|2021-06-19 13:41:00|14912.84|14792.84|14910.62|14790.62|14912.84|14792.84|14910.62|14790.62|10
1624110070000|2021-06-19 13:41:10|14910.5|14790.5|14909.21|14789.21|14910.5|14790.5|14909.21|14789.21|8
1624110080000|2021-06-19 13:41:20|14908.97|14788.97|14908.85|14788.85|14908.97|14788.97|14908.74|14788.74|8
1624110090000|2021-06-19 13:41:30|14908.73|14788.73|14906.52|14786.52|14908.8|14788.8|14906.47|14786.47|10
1624110100000|2021-06-19 13:41:40|14906.58|14786.58|14903.86|14783.86|14906.82|14786.82|14903.86|14783.86|10
1624110110000|2021-06-19 13:41:50|14904.01|14784.01|14903.7|14783.7|14904.57|14784.57|14903.7|14783.7|9
1624110120000|2021-06-19 13:42:00|14903.76|14783.76|14900.71|14780.71|14903.76|14783.76|14900.71|14780.71|10
1624110130000|2021-06-19 13:42:10|14900.79|14780.79|14901.8|14781.8|14901.8|14781.8|14899.8|14779.8|8
1624110140000|2021-06-19 13:42:20|14901.35|14781.35|14903.55|14783.55|14903.55|14783.55|14901.35|14781.35|9
1624110150000|2021-06-19 13:42:30|14903.41|14783.41|14905.11|14785.11|14905.29|14785.29|14903.41|14783.41|9
1624110160000|2021-06-19 13:42:40|14904.73|14784.73|14904.62|14784.62|14905.16|14785.16|14904.48|14784.48|9
1624110170000|2021-06-19 13:42:50|14904.61|14784.61|14903.41|14783.41|14904.67|14784.67|14903.41|14783.41|8
1624110180000|2021-06-19 13:43:00|14904.36|14784.36|14901.99|14781.99|14904.36|14784.36|14901.99|14781.99|10
1624110190000|2021-06-19 13:43:10|14901.48|14781.48|14901.44|14781.44|14902.36|14782.36|14901.44|14781.44|8
1624110200000|2021-06-19 13:43:20|14901.72|14781.72|14899.1|14779.1|14902.13|14782.13|14899.1|14779.1|10
1624110210000|2021-06-19 13:43:30|14898.69|14778.69|14899.04|14779.04|14899.62|14779.62|14898.69|14778.69|10
1624110220000|2021-06-19 13:43:40|14898.89|14778.89|14897.24|14777.24|14898.89|14778.89|14897.24|14777.24|10
1624110230000|2021-06-19 13:43:50|14897.25|14777.25|14896.62|14776.62|14897.25|14777.25|14896.62|14776.62|6
1624110240000|2021-06-19 13:44:00|14896.26|14776.26|14895.01|14775.01|14896.41|14776.41|14895.01|14775.01|8
1624110250000|2021-06-19 13:44:10|14895|14775|14895.65|14775.65|14896.09|14776.09|14894.89|14774.89|10
1624110260000|2021-06-19 13:44:20|14895.91|14775.91|14895.28|14775.28|14896.51|14776.51|14895.28|14775.28|10
1624110270000|2021-06-19 13:44:30|14895.27|14775.27|14895.4|14775.4|14896.85|14776.85|14895.17|14775.17|10
1624110280000|2021-06-19 13:44:40|14895.2|14775.2|14892.13|14772.13|14895.2|14775.2|14892.13|14772.13|10
1624110290000|2021-06-19 13:44:50|14892.93|14772.93|14892.47|14772.47|14893.37|14773.37|14891.59|14771.59|10
1624110300000|2021-06-19 13:45:00|14892.13|14772.13|14891.01|14771.01|14892.13|14772.13|14890.85|14770.85|10
1624110310000|2021-06-19 13:45:10|14890.65|14770.65|14890.09|14770.09|14891.06|14771.06|14890.09|14770.09|10
1624110320000|2021-06-19 13:45:20|14890.13|14770.13|14893.81|14773.81|14893.81|14773.81|14890.13|14770.13|10
1624110330000|2021-06-19 13:45:30|14894.22|14774.22|14896.45|14776.45|14896.45|14776.45|14894.22|14774.22|10
1624110340000|2021-06-19 13:45:40|14896.54|14776.54|14899.54|14779.54|14899.54|14779.54|14896.54|14776.54|10
1624110350000|2021-06-19 13:45:50|14899.6|14779.6|14901.16|14781.16|14901.61|14781.61|14899.6|14779.6|10
1624110360000|2021-06-19 13:46:00|14901.83|14781.83|14901.38|14781.38|14901.97|14781.97|14901.3|14781.3|9
1624110370000|2021-06-19 13:46:10|14901.44|14781.44|14899.92|14779.92|14901.44|14781.44|14899.7|14779.7|10
1624110380000|2021-06-19 13:46:20|14899.08|14779.08|14899.98|14779.98|14900.14|14780.14|14899.08|14779.08|10
1624110390000|2021-06-19 13:46:30|14899.78|14779.78|14900.64|14780.64|14900.69|14780.69|14899.61|14779.61|10
1624110400000|2021-06-19 13:46:40|14900.67|14780.67|14899.97|14779.97|14900.79|14780.79|14899.88|14779.88|9
1624110410000|2021-06-19 13:46:50|14899.95|14779.95|14899.7|14779.7|14900.14|14780.14|14899.7|14779.7|10
1624110420000|2021-06-19 13:47:00|14899.69|14779.69|14901.3|14781.3|14901.3|14781.3|14899.64|14779.64|9
1624110430000|2021-06-19 13:47:10|14901.31|14781.31|14904.07|14784.07|14904.15|14784.15|14901.31|14781.31|10
1624110440000|2021-06-19 13:47:20|14904.16|14784.16|14904.61|14784.61|14904.61|14784.61|14903.83|14783.83|9
1624110450000|2021-06-19 13:47:30|14903.81|14783.81|14905.33|14785.33|14905.33|14785.33|14903.81|14783.81|10
1624110460000|2021-06-19 13:47:40|14905.8|14785.8|14908.64|14788.64|14908.64|14788.64|14905.6|14785.6|10
1624110470000|2021-06-19 13:47:50|14908.56|14788.56|14908.34|14788.34|14908.94|14788.94|14907.84|14787.84|10
1624110480000|2021-06-19 13:48:00|14908.7|14788.7|14907.83|14787.83|14909.08|14789.08|14907.08|14787.08|9
1624110490000|2021-06-19 13:48:10|14907.82|14787.82|14906.75|14786.75|14907.83|14787.83|14906.64|14786.64|8
1624110500000|2021-06-19 13:48:20|14906.86|14786.86|14906.68|14786.68|14907.18|14787.18|14906.68|14786.68|9
1624110510000|2021-06-19 13:48:30|14906.65|14786.65|14905.09|14785.09|14906.82|14786.82|14904.88|14784.88|10
1624110520000|2021-06-19 13:48:40|14905.94|14785.94|14906.27|14786.27|14906.27|14786.27|14905.43|14785.43|10
1624110530000|2021-06-19 13:48:50|14906.3|14786.3|14907.31|14787.31|14907.31|14787.31|14905.87|14785.87|10
1624110540000|2021-06-19 13:49:00|14907.25|14787.25|14907.28|14787.28|14907.5|14787.5|14906.93|14786.93|9
1624110550000|2021-06-19 13:49:10|14906.73|14786.73|14903.72|14783.72|14906.85|14786.85|14903.72|14783.72|10
1624110560000|2021-06-19 13:49:20|14903.69|14783.69|14902.98|14782.98|14904.34|14784.34|14902.98|14782.98|10
1624110570000|2021-06-19 13:49:30|14902.91|14782.91|14900.01|14780.01|14902.94|14782.94|14900.01|14780.01|10
1624110580000|2021-06-19 13:49:40|14899.86|14779.86|14898.28|14778.28|14899.86|14779.86|14898.13|14778.13|10
1624110590000|2021-06-19 13:49:50|14898.24|14778.24|14896.88|14776.88|14898.24|14778.24|14896.82|14776.82|10
1624110600000|2021-06-19 13:50:00|14897.15|14777.15|14897.23|14777.23|14897.23|14777.23|14896.62|14776.62|10
1624110610000|2021-06-19 13:50:10|14897.27|14777.27|14898.48|14778.48|14898.6|14778.6|14897.27|14777.27|8
1624110620000|2021-06-19 13:50:20|14898.55|14778.55|14897.61|14777.61|14898.59|14778.59|14897.58|14777.58|10
1624110630000|2021-06-19 13:50:30|14897.77|14777.77|14899.16|14779.16|14899.37|14779.37|14897.77|14777.77|9
1624110640000|2021-06-19 13:50:40|14896.24|14776.24|14894.18|14774.18|14896.24|14776.24|14893.48|14773.48|10
1624110650000|2021-06-19 13:50:50|14894.98|14774.98|14894.02|14774.02|14895.18|14775.18|14894.02|14774.02|9
1624110660000|2021-06-19 13:51:00|14893.73|14773.73|14893.52|14773.52|14893.75|14773.75|14893.26|14773.26|8
1624110670000|2021-06-19 13:51:10|14893.49|14773.49|14894.89|14774.89|14895.28|14775.28|14893.49|14773.49|8
1624110680000|2021-06-19 13:51:20|14894.98|14774.98|14894.77|14774.77|14895.06|14775.06|14894.37|14774.37|9
1624110690000|2021-06-19 13:51:30|14894.91|14774.91|14895.46|14775.46|14896.05|14776.05|14894.91|14774.91|9
1624110700000|2021-06-19 13:51:40|14895.48|14775.48|14895.29|14775.29|14895.99|14775.99|14895.05|14775.05|9
1624110710000|2021-06-19 13:51:50|14895.05|14775.05|14893.63|14773.63|14895.05|14775.05|14893.18|14773.18|10
1624110720000|2021-06-19 13:52:00|14893.26|14773.26|14891.9|14771.9|14893.56|14773.56|14891.9|14771.9|10
1624110730000|2021-06-19 13:52:10|14892.2|14772.2|14892.48|14772.48|14892.55|14772.55|14891.91|14771.91|9
1624110740000|2021-06-19 13:52:20|14892.12|14772.12|14891.19|14771.19|14892.12|14772.12|14891.19|14771.19|10
1624110750000|2021-06-19 13:52:30|14891.33|14771.33|14890.83|14770.83|14891.33|14771.33|14890.66|14770.66|10
1624110760000|2021-06-19 13:52:40|14890.79|14770.79|14891.34|14771.34|14891.44|14771.44|14890.79|14770.79|9
1624110770000|2021-06-19 13:52:50|14891.31|14771.31|14890.95|14770.95|14891.44|14771.44|14890.95|14770.95|9
1624110780000|2021-06-19 13:53:00|14891.05|14771.05|14890.62|14770.62|14891.24|14771.24|14890.62|14770.62|10
1624110790000|2021-06-19 13:53:10|14890.42|14770.42|14891.06|14771.06|14892.27|14772.27|14890.42|14770.42|10
1624110800000|2021-06-19 13:53:20|14892.21|14772.21|14891.34|14771.34|14892.29|14772.29|14891.34|14771.34|8
1624110810000|2021-06-19 13:53:30|14891.29|14771.29|14891.85|14771.85|14892.17|14772.17|14890.92|14770.92|10
1624110820000|2021-06-19 13:53:40|14891.15|14771.15|14890.41|14770.41|14891.15|14771.15|14889.78|14769.78|9
1624110830000|2021-06-19 13:53:50|14890.52|14770.52|14888.77|14768.77|14890.52|14770.52|14888.74|14768.74|10
1624110840000|2021-06-19 13:54:00|14888.73|14768.73|14888.79|14768.79|14888.79|14768.79|14888.12|14768.12|8
1624110850000|2021-06-19 13:54:10|14888.8|14768.8|14888.18|14768.18|14888.93|14768.93|14888.18|14768.18|9
1624110860000|2021-06-19 13:54:20|14888.1|14768.1|14886.28|14766.28|14888.1|14768.1|14886.28|14766.28|9
1624110870000|2021-06-19 13:54:30|14886.21|14766.21|14881.28|14761.28|14886.77|14766.77|14881.28|14761.28|10
1624110880000|2021-06-19 13:54:40|14880.5|14760.5|14877.48|14757.48|14880.99|14760.99|14877.48|14757.48|10
1624110890000|2021-06-19 13:54:50|14877.47|14757.47|14872.14|14752.14|14877.47|14757.47|14872.14|14752.14|10
1624110900000|2021-06-19 13:55:00|14871.34|14751.34|14871.07|14751.07|14871.34|14751.34|14870.35|14750.35|10
1624110910000|2021-06-19 13:55:10|14872.19|14752.19|14870.32|14750.32|14872.19|14752.19|14870.32|14750.32|10
1624110920000|2021-06-19 13:55:20|14870.3|14750.3|14870.27|14750.27|14870.43|14750.43|14870.09|14750.09|10
1624110930000|2021-06-19 13:55:30|14869.69|14749.69|14868.95|14748.95|14869.76|14749.76|14867.95|14747.95|10
1624110940000|2021-06-19 13:55:40|14868.99|14748.99|14868.16|14748.16|14869.79|14749.79|14867.97|14747.97|10
1624110950000|2021-06-19 13:55:50|14868.02|14748.02|14868.22|14748.22|14868.88|14748.88|14868.02|14748.02|8
1624110960000|2021-06-19 13:56:00|14867.58|14747.58|14861.38|14741.38|14868.54|14748.54|14861.38|14741.38|10
1624110970000|2021-06-19 13:56:10|14861.14|14741.14|14858.04|14738.04|14861.15|14741.15|14858.04|14738.04|10
1624110980000|2021-06-19 13:56:20|14856.96|14736.96|14855.44|14735.44|14857.64|14737.64|14854.76|14734.76|10
1624110990000|2021-06-19 13:56:30|14853.47|14733.47|14853.61|14733.61|14854.01|14734.01|14853.03|14733.03|10
1624111000000|2021-06-19 13:56:40|14853.27|14733.27|14853.17|14733.17|14853.37|14733.37|14853.14|14733.14|9
1624111010000|2021-06-19 13:56:50|14853.07|14733.07|14853.65|14733.65|14853.77|14733.77|14853.07|14733.07|10
1624111020000|2021-06-19 13:57:00|14853.41|14733.41|14851.49|14731.49|14853.41|14733.41|14851.49|14731.49|9
1624111030000|2021-06-19 13:57:10|14851.66|14731.66|14850.43|14730.43|14851.66|14731.66|14850.43|14730.43|10
1624111040000|2021-06-19 13:57:20|14850.4|14730.4|14854.79|14734.79|14854.79|14734.79|14850.38|14730.38|9
1624111050000|2021-06-19 13:57:30|14855.78|14735.78|14857.63|14737.63|14857.83|14737.83|14855.77|14735.77|9
1624111060000|2021-06-19 13:57:40|14858.25|14738.25|14858.25|14738.25|14858.47|14738.47|14857.86|14737.86|10
1624111070000|2021-06-19 13:57:50|14857.88|14737.88|14857.89|14737.89|14859.07|14739.07|14857.71|14737.71|10
1624111080000|2021-06-19 13:58:00|14857.82|14737.82|14858.58|14738.58|14858.58|14738.58|14857.56|14737.56|10
1624111090000|2021-06-19 13:58:10|14858.5|14738.5|14858.69|14738.69|14858.98|14738.98|14858.14|14738.14|10
1624111100000|2021-06-19 13:58:20|14858.66|14738.66|14858.89|14738.89|14859.7|14739.7|14858.66|14738.66|9
1624111110000|2021-06-19 13:58:30|14859.38|14739.38|14861.65|14741.65|14861.65|14741.65|14859.38|14739.38|9
1624111120000|2021-06-19 13:58:40|14862.51|14742.51|14866.67|14746.67|14866.96|14746.96|14862.51|14742.51|9
1624111130000|2021-06-19 13:58:50|14866.54|14746.54|14868.48|14748.48|14869.4|14749.4|14866.54|14746.54|9
1624111140000|2021-06-19 13:59:00|14868.76|14748.76|14871.21|14751.21|14871.21|14751.21|14868.76|14748.76|10
1624111150000|2021-06-19 13:59:10|14872.75|14752.75|14875.23|14755.23|14875.23|14755.23|14872.66|14752.66|10
1624111160000|2021-06-19 13:59:20|14875.28|14755.28|14875.86|14755.86|14875.86|14755.86|14875.27|14755.27|10
1624111170000|2021-06-19 13:59:30|14875.71|14755.71|14876.58|14756.58|14876.63|14756.63|14875.39|14755.39|10
1624111180000|2021-06-19 13:59:40|14876.95|14756.95|14878.28|14758.28|14878.28|14758.28|14876.95|14756.95|10
1624111190000|2021-06-19 13:59:50|14878.29|14758.29|14878.78|14758.78|14878.78|14758.78|14878.16|14758.16|8
1624111200000|2021-06-19 14:00:00|14878.91|14758.91|14880.51|14760.51|14880.51|14760.51|14878.91|14758.91|10
1624111210000|2021-06-19 14:00:10|14880.4|14760.4|14883.4|14763.4|14883.52|14763.52|14880.4|14760.4|10
1624111220000|2021-06-19 14:00:20|14883.47|14763.47|14888.16|14768.16|14888.16|14768.16|14883.47|14763.47|10
1624111230000|2021-06-19 14:00:30|14888.06|14768.06|14893.36|14773.36|14893.36|14773.36|14888.06|14768.06|10
1624111240000|2021-06-19 14:00:40|14893.77|14773.77|14896.87|14776.87|14896.87|14776.87|14893.77|14773.77|10
1624111250000|2021-06-19 14:00:50|14896.99|14776.99|14897.56|14777.56|14897.56|14777.56|14896.71|14776.71|9
1624111260000|2021-06-19 14:01:00|14898.1|14778.1|14901.08|14781.08|14901.08|14781.08|14898.1|14778.1|10
1624111270000|2021-06-19 14:01:10|14902.04|14782.04|14901.12|14781.12|14902.13|14782.13|14900.89|14780.89|9
1624111280000|2021-06-19 14:01:20|14901.09|14781.09|14904.14|14784.14|14904.14|14784.14|14900.96|14780.96|9
1624111290000|2021-06-19 14:01:30|14903.87|14783.87|14904.94|14784.94|14904.97|14784.97|14903.87|14783.87|10
1624111300000|2021-06-19 14:01:40|14905.16|14785.16|14903.45|14783.45|14905.16|14785.16|14903.45|14783.45|10
1624111310000|2021-06-19 14:01:50|14903.66|14783.66|14906.56|14786.56|14906.56|14786.56|14903.66|14783.66|9
1624111320000|2021-06-19 14:02:00|14906.84|14786.84|14913.23|14793.23|14913.23|14793.23|14906.84|14786.84|10
1624111330000|2021-06-19 14:02:10|14917.45|14797.45|14918.76|14798.76|14918.76|14798.76|14917.11|14797.11|10
1624111340000|2021-06-19 14:02:20|14918.98|14798.98|14919.06|14799.06|14919.16|14799.16|14918.26|14798.26|9
1624111350000|2021-06-19 14:02:30|14919.12|14799.12|14917.1|14797.1|14919.51|14799.51|14917.1|14797.1|10
1624111360000|2021-06-19 14:02:40|14917.08|14797.08|14913.55|14793.55|14917.08|14797.08|14913.55|14793.55|10
1624111370000|2021-06-19 14:02:50|14913.8|14793.8|14917.69|14797.69|14917.69|14797.69|14913.8|14793.8|10
1624111380000|2021-06-19 14:03:00|14917.87|14797.87|14917.29|14797.29|14917.87|14797.87|14916.71|14796.71|9
1624111390000|2021-06-19 14:03:10|14917.85|14797.85|14919.24|14799.24|14919.24|14799.24|14917.85|14797.85|10
1624111400000|2021-06-19 14:03:20|14919.45|14799.45|14920.95|14800.95|14920.98|14800.98|14919.45|14799.45|9
1624111410000|2021-06-19 14:03:30|14920.65|14800.65|14918.41|14798.41|14920.65|14800.65|14918.41|14798.41|10
1624111420000|2021-06-19 14:03:40|14918.09|14798.09|14918.78|14798.78|14919.07|14799.07|14918.09|14798.09|10
1624111430000|2021-06-19 14:03:50|14918.61|14798.61|14918.04|14798.04|14918.97|14798.97|14917.22|14797.22|10
1624111440000|2021-06-19 14:04:00|14917.91|14797.91|14917.46|14797.46|14917.91|14797.91|14917.4|14797.4|9
1624111450000|2021-06-19 14:04:10|14917.66|14797.66|14917.92|14797.92|14917.92|14797.92|14917.24|14797.24|9
1624111460000|2021-06-19 14:04:20|14917.94|14797.94|14918|14798|14918.04|14798.04|14917.18|14797.18|10
1624111470000|2021-06-19 14:04:30|14918.27|14798.27|14918.79|14798.79|14919.28|14799.28|14918.27|14798.27|9
1624111480000|2021-06-19 14:04:40|14919.83|14799.83|14918.95|14798.95|14920.1|14800.1|14918.79|14798.79|10
1624111490000|2021-06-19 14:04:50|14919.01|14799.01|14918.91|14798.91|14919.05|14799.05|14918.59|14798.59|10
1624111500000|2021-06-19 14:05:00|14919.46|14799.46|14920.41|14800.41|14920.7|14800.7|14919.46|14799.46|10
1624111510000|2021-06-19 14:05:10|14920.27|14800.27|14921.58|14801.58|14921.58|14801.58|14920.21|14800.21|8
1624111520000|2021-06-19 14:05:20|14921.6|14801.6|14920.05|14800.05|14921.6|14801.6|14920.05|14800.05|9
1624111530000|2021-06-19 14:05:30|14918.5|14798.5|14916|14796|14918.5|14798.5|14916|14796|10
1624111540000|2021-06-19 14:05:40|14915.97|14795.97|14917.52|14797.52|14917.52|14797.52|14915.87|14795.87|10
1624111550000|2021-06-19 14:05:50|14917.83|14797.83|14920.22|14800.22|14920.32|14800.32|14917.62|14797.62|10
1624111560000|2021-06-19 14:06:00|14920.29|14800.29|14923.66|14803.66|14923.66|14803.66|14920.29|14800.29|10
1624111570000|2021-06-19 14:06:10|14923.85|14803.85|14926.19|14806.19|14926.23|14806.23|14923.85|14803.85|10
1624111580000|2021-06-19 14:06:20|14926.57|14806.57|14927.66|14807.66|14927.66|14807.66|14926.43|14806.43|10
1624111590000|2021-06-19 14:06:30|14927.91|14807.91|14931.47|14811.47|14931.53|14811.53|14927.91|14807.91|10
1624111600000|2021-06-19 14:06:40|14931.68|14811.68|14930.93|14810.93|14931.77|14811.77|14929.92|14809.92|9
1624111610000|2021-06-19 14:06:50|14930.02|14810.02|14935.37|14815.37|14935.37|14815.37|14930.02|14810.02|10
1624111620000|2021-06-19 14:07:00|14935.92|14815.92|14942.34|14822.34|14942.34|14822.34|14935.51|14815.51|10
1624111630000|2021-06-19 14:07:10|14942.26|14822.26|14944.62|14824.62|14945.16|14825.16|14942.18|14822.18|10
1624111640000|2021-06-19 14:07:20|14943.2|14823.2|14943.96|14823.96|14943.96|14823.96|14942.54|14822.54|9
1624111650000|2021-06-19 14:07:30|14943.54|14823.54|14941.56|14821.56|14943.61|14823.61|14941.51|14821.51|10
1624111660000|2021-06-19 14:07:40|14940.45|14820.45|14941.1|14821.1|14941.47|14821.47|14940.05|14820.05|10
1624111670000|2021-06-19 14:07:50|14941.01|14821.01|14940.9|14820.9|14941.83|14821.83|14940.03|14820.03|10
1624111680000|2021-06-19 14:08:00|14940.58|14820.58|14939.1|14819.1|14940.59|14820.59|14939.1|14819.1|10
1624111690000|2021-06-19 14:08:10|14938.52|14818.52|14939.83|14819.83|14939.83|14819.83|14938.52|14818.52|8
1624111700000|2021-06-19 14:08:20|14939.79|14819.79|14938.55|14818.55|14939.82|14819.82|14938.49|14818.49|9
1624111710000|2021-06-19 14:08:30|14938.22|14818.22|14936.35|14816.35|14938.42|14818.42|14936.35|14816.35|10
1624111720000|2021-06-19 14:08:40|14936.1|14816.1|14934.59|14814.59|14936.1|14816.1|14934.59|14814.59|10
1624111730000|2021-06-19 14:08:50|14934.26|14814.26|14932.43|14812.43|14934.26|14814.26|14932.24|14812.24|10
1624111740000|2021-06-19 14:09:00|14932.42|14812.42|14931.24|14811.24|14932.45|14812.45|14931.11|14811.11|10
1624111750000|2021-06-19 14:09:10|14931.06|14811.06|14931.36|14811.36|14932.48|14812.48|14931.06|14811.06|10
1624111760000|2021-06-19 14:09:20|14931.12|14811.12|14930.39|14810.39|14931.76|14811.76|14930.26|14810.26|9
1624111770000|2021-06-19 14:09:30|14930.28|14810.28|14930.43|14810.43|14930.9|14810.9|14929.95|14809.95|10
1624111780000|2021-06-19 14:09:40|14930.47|14810.47|14929.18|14809.18|14930.5|14810.5|14929.18|14809.18|10
1624111790000|2021-06-19 14:09:50|14930.13|14810.13|14930.03|14810.03|14930.65|14810.65|14929.91|14809.91|9
1624111800000|2021-06-19 14:10:00|14930.01|14810.01|14927.41|14807.41|14930.01|14810.01|14926.99|14806.99|10
1624111810000|2021-06-19 14:10:10|14927.12|14807.12|14926.99|14806.99|14927.12|14807.12|14926.94|14806.94|9
1624111820000|2021-06-19 14:10:20|14927|14807|14925.73|14805.73|14927|14807|14925.73|14805.73|10
1624111830000|2021-06-19 14:10:30|14925.25|14805.25|14923.74|14803.74|14925.3|14805.3|14923.74|14803.74|10
1624111840000|2021-06-19 14:10:40|14924.64|14804.64|14923.46|14803.46|14924.85|14804.85|14923.46|14803.46|7
1624111850000|2021-06-19 14:10:50|14923.47|14803.47|14923.38|14803.38|14923.99|14803.99|14923.06|14803.06|8
1624111860000|2021-06-19 14:11:00|14923.64|14803.64|14922.93|14802.93|14923.64|14803.64|14922.77|14802.77|9
1624111870000|2021-06-19 14:11:10|14922.97|14802.97|14923.8|14803.8|14923.8|14803.8|14922.88|14802.88|10
1624111880000|2021-06-19 14:11:20|14923.68|14803.68|14923.69|14803.69|14924.18|14804.18|14923.68|14803.68|10
1624111890000|2021-06-19 14:11:30|14924.69|14804.69|14925.34|14805.34|14925.35|14805.35|14924.69|14804.69|10
1624111900000|2021-06-19 14:11:40|14925.49|14805.49|14926.29|14806.29|14926.29|14806.29|14924.24|14804.24|9
1624111910000|2021-06-19 14:11:50|14926.65|14806.65|14927.12|14807.12|14927.34|14807.34|14926.38|14806.38|9
1624111920000|2021-06-19 14:12:00|14927.61|14807.61|14926.85|14806.85|14927.61|14807.61|14926.85|14806.85|10
1624111930000|2021-06-19 14:12:10|14926.61|14806.61|14924.83|14804.83|14926.61|14806.61|14924.83|14804.83|9
1624111940000|2021-06-19 14:12:20|14924.16|14804.16|14922.99|14802.99|14924.82|14804.82|14922.99|14802.99|10
1624111950000|2021-06-19 14:12:30|14922.8|14802.8|14921.8|14801.8|14922.8|14802.8|14921.8|14801.8|10
1624111960000|2021-06-19 14:12:40|14921.74|14801.74|14921.41|14801.41|14922.16|14802.16|14921.41|14801.41|9
1624111970000|2021-06-19 14:12:50|14921.37|14801.37|14919.66|14799.66|14921.37|14801.37|14919.66|14799.66|8
1624111980000|2021-06-19 14:13:00|14919.58|14799.58|14918.07|14798.07|14919.67|14799.67|14918.07|14798.07|8
1624111990000|2021-06-19 14:13:10|14918|14798|14915.72|14795.72|14918|14798|14915.66|14795.66|9
1624112000000|2021-06-19 14:13:20|14915.3|14795.3|14912.53|14792.53|14915.3|14795.3|14912.53|14792.53|10
1624112010000|2021-06-19 14:13:30|14911.76|14791.76|14907.82|14787.82|14911.76|14791.76|14907.82|14787.82|10
1624112020000|2021-06-19 14:13:40|14908.11|14788.11|14906.67|14786.67|14908.11|14788.11|14906.67|14786.67|10
1624112030000|2021-06-19 14:13:50|14906.01|14786.01|14906.62|14786.62|14907.11|14787.11|14905.94|14785.94|10
1624112040000|2021-06-19 14:14:00|14905.74|14785.74|14906.85|14786.85|14906.85|14786.85|14905.7|14785.7|10
1624112050000|2021-06-19 14:14:10|14907.23|14787.23|14905.5|14785.5|14907.23|14787.23|14905.49|14785.49|10
1624112060000|2021-06-19 14:14:20|14905.51|14785.51|14904.91|14784.91|14905.51|14785.51|14904.9|14784.9|8
1624112070000|2021-06-19 14:14:30|14904.58|14784.58|14907.77|14787.77|14907.77|14787.77|14904.5|14784.5|10
1624112080000|2021-06-19 14:14:40|14907.16|14787.16|14907.76|14787.76|14908.59|14788.59|14907.16|14787.16|10
1624112090000|2021-06-19 14:14:50|14907.92|14787.92|14907.29|14787.29|14907.92|14787.92|14907.22|14787.22|10
1624112100000|2021-06-19 14:15:00|14907.35|14787.35|14908.24|14788.24|14908.58|14788.58|14907.14|14787.14|9
1624112110000|2021-06-19 14:15:10|14909.69|14789.69|14911.98|14791.98|14911.99|14791.99|14909.38|14789.38|10
1624112120000|2021-06-19 14:15:20|14912.48|14792.48|14917.01|14797.01|14917.01|14797.01|14912.39|14792.39|10
1624112130000|2021-06-19 14:15:30|14918.02|14798.02|14922.79|14802.79|14922.79|14802.79|14917.22|14797.22|10
1624112140000|2021-06-19 14:15:40|14923.13|14803.13|14925.12|14805.12|14925.12|14805.12|14923.13|14803.13|8
1624112150000|2021-06-19 14:15:50|14926.05|14806.05|14928.88|14808.88|14928.88|14808.88|14926.05|14806.05|10
1624112160000|2021-06-19 14:16:00|14929.44|14809.44|14928.42|14808.42|14929.82|14809.82|14928.35|14808.35|10
1624112170000|2021-06-19 14:16:10|14926.99|14806.99|14925.18|14805.18|14926.99|14806.99|14924.66|14804.66|10
1624112180000|2021-06-19 14:16:20|14925.06|14805.06|14925.5|14805.5|14925.5|14805.5|14924.26|14804.26|10
1624112190000|2021-06-19 14:16:30|14925.54|14805.54|14924.43|14804.43|14925.72|14805.72|14924.21|14804.21|9
1624112200000|2021-06-19 14:16:40|14923.69|14803.69|14921.43|14801.43|14923.69|14803.69|14921.35|14801.35|10
1624112210000|2021-06-19 14:16:50|14921.45|14801.45|14920.69|14800.69|14921.73|14801.73|14920.29|14800.29|9
1624112220000|2021-06-19 14:17:00|14920.7|14800.7|14920.05|14800.05|14920.85|14800.85|14919.33|14799.33|9
1624112230000|2021-06-19 14:17:10|14919.91|14799.91|14921.08|14801.08|14921.08|14801.08|14919.53|14799.53|10
1624112240000|2021-06-19 14:17:20|14921.61|14801.61|14923.48|14803.48|14923.48|14803.48|14921.44|14801.44|10
1624112250000|2021-06-19 14:17:30|14923.46|14803.46|14921.51|14801.51|14923.46|14803.46|14921.51|14801.51|10
1624112260000|2021-06-19 14:17:40|14921.72|14801.72|14923.16|14803.16|14923.16|14803.16|14920.93|14800.93|9
1624112270000|2021-06-19 14:17:50|14923.75|14803.75|14926.56|14806.56|14926.59|14806.59|14923.75|14803.75|10
1624112280000|2021-06-19 14:18:00|14926.8|14806.8|14927.92|14807.92|14927.92|14807.92|14925.78|14805.78|10
1624112290000|2021-06-19 14:18:10|14927.86|14807.86|14930.88|14810.88|14930.88|14810.88|14927.86|14807.86|10
1624112300000|2021-06-19 14:18:20|14930.99|14810.99|14930.59|14810.59|14932.32|14812.32|14930.59|14810.59|9
1624112310000|2021-06-19 14:18:30|14930.56|14810.56|14933.03|14813.03|14933.03|14813.03|14930.56|14810.56|10
1624112320000|2021-06-19 14:18:40|14933.35|14813.35|14934.89|14814.89|14934.89|14814.89|14932.65|14812.65|9
1624112330000|2021-06-19 14:18:50|14935.87|14815.87|14937.5|14817.5|14937.5|14817.5|14935.64|14815.64|10
1624112340000|2021-06-19 14:19:00|14938.16|14818.16|14939.43|14819.43|14939.43|14819.43|14937.99|14817.99|10
1624112350000|2021-06-19 14:19:10|14939.53|14819.53|14940.53|14820.53|14940.59|14820.59|14939.53|14819.53|9
1624112360000|2021-06-19 14:19:20|14940.68|14820.68|14942.22|14822.22|14942.27|14822.27|14940.65|14820.65|9
1624112370000|2021-06-19 14:19:30|14942.09|14822.09|14943.5|14823.5|14943.88|14823.88|14942.09|14822.09|9
1624112380000|2021-06-19 14:19:40|14943.13|14823.13|14943.39|14823.39|14943.39|14823.39|14942.22|14822.22|10
1624112390000|2021-06-19 14:19:50|14943.42|14823.42|14945.41|14825.41|14945.41|14825.41|14943.42|14823.42|9
1624112400000|2021-06-19 14:20:00|14945.07|14825.07|14944.72|14824.72|14945.57|14825.57|14944.39|14824.39|10
1624112410000|2021-06-19 14:20:10|14944.64|14824.64|14946.29|14826.29|14946.29|14826.29|14944.64|14824.64|10
1624112420000|2021-06-19 14:20:20|14946.57|14826.57|14947.39|14827.39|14948.35|14828.35|14946.57|14826.57|10
1624112430000|2021-06-19 14:20:30|14947.12|14827.12|14950.15|14830.15|14950.15|14830.15|14947.09|14827.09|10
1624112440000|2021-06-19 14:20:40|14950.43|14830.43|14951.76|14831.76|14951.76|14831.76|14950.43|14830.43|10
1624112450000|2021-06-19 14:20:50|14951.9|14831.9|14953.42|14833.42|14953.42|14833.42|14951.9|14831.9|10
1624112460000|2021-06-19 14:21:00|14953.56|14833.56|14954.87|14834.87|14954.87|14834.87|14953.56|14833.56|8
1624112470000|2021-06-19 14:21:10|14954.64|14834.64|14954.26|14834.26|14954.94|14834.94|14954.26|14834.26|10
1624112480000|2021-06-19 14:21:20|14954.5|14834.5|14954.8|14834.8|14954.86|14834.86|14954.32|14834.32|9
1624112490000|2021-06-19 14:21:30|14955.04|14835.04|14957.11|14837.11|14957.18|14837.18|14955.04|14835.04|10
1624112500000|2021-06-19 14:21:40|14957.41|14837.41|14958.34|14838.34|14958.34|14838.34|14957.25|14837.25|8
1624112510000|2021-06-19 14:21:50|14958.35|14838.35|14962.31|14842.31|14962.31|14842.31|14958.22|14838.22|10
1624112520000|2021-06-19 14:22:00|14962.2|14842.2|14964.62|14844.62|14964.62|14844.62|14962.2|14842.2|10
1624112530000|2021-06-19 14:22:10|14964.92|14844.92|14967.11|14847.11|14967.11|14847.11|14964.92|14844.92|10
1624112540000|2021-06-19 14:22:20|14968.01|14848.01|14971.34|14851.34|14971.34|14851.34|14968.01|14848.01|10
1624112550000|2021-06-19 14:22:30|14970.34|14850.34|14974.73|14854.73|14974.73|14854.73|14970.34|14850.34|10
1624112560000|2021-06-19 14:22:40|14976.3|14856.3|14980.39|14860.39|14980.39|14860.39|14976.3|14856.3|9
1624112570000|2021-06-19 14:22:50|14981.67|14861.67|14984.41|14864.41|14984.41|14864.41|14981.67|14861.67|10
1624112580000|2021-06-19 14:23:00|14984.06|14864.06|14993.3|14873.3|14993.45|14873.45|14984.06|14864.06|10
1624112590000|2021-06-19 14:23:10|14991.92|14871.92|14991.45|14871.45|14992.13|14872.13|14990.8|14870.8|9
1624112600000|2021-06-19 14:23:20|14991.52|14871.52|14993.5|14873.5|14994.62|14874.62|14991.52|14871.52|10
1624112610000|2021-06-19 14:23:30|14993.94|14873.94|14994.87|14874.87|14994.87|14874.87|14993.13|14873.13|10
1624112620000|2021-06-19 14:23:40|14993.97|14873.97|14988.34|14868.34|14993.97|14873.97|14988.27|14868.27|10
1624112630000|2021-06-19 14:23:50|14990.2|14870.2|14991.49|14871.49|14991.49|14871.49|14989.46|14869.46|10
1624112640000|2021-06-19 14:24:00|14991.74|14871.74|14993.35|14873.35|14993.83|14873.83|14991.47|14871.47|10
1624112650000|2021-06-19 14:24:10|14994.41|14874.41|14994.55|14874.55|14995.36|14875.36|14994.1|14874.1|10
1624112660000|2021-06-19 14:24:20|14994.82|14874.82|14999.42|14879.42|14999.42|14879.42|14994.82|14874.82|10
1624112670000|2021-06-19 14:24:30|14999.78|14879.78|14997.96|14877.96|14999.78|14879.78|14997.96|14877.96|10
1624112680000|2021-06-19 14:24:40|14999.18|14879.18|14996.92|14876.92|14999.32|14879.32|14996.92|14876.92|8
1624112690000|2021-06-19 14:24:50|14996.56|14876.56|14996.58|14876.58|14997.48|14877.48|14996.56|14876.56|8
1624112700000|2021-06-19 14:25:00|14996.4|14876.4|14991.83|14871.83|14996.42|14876.42|14991.83|14871.83|10
1624112710000|2021-06-19 14:25:10|14990.38|14870.38|14987.86|14867.86|14990.38|14870.38|14987.86|14867.86|10
1624112720000|2021-06-19 14:25:20|14987.76|14867.76|14990.47|14870.47|14990.47|14870.47|14987.76|14867.76|10
1624112730000|2021-06-19 14:25:30|14990.48|14870.48|14987.54|14867.54|14991.15|14871.15|14987.54|14867.54|10
1624112740000|2021-06-19 14:25:40|14987.73|14867.73|14985.38|14865.38|14987.73|14867.73|14985.17|14865.17|10
1624112750000|2021-06-19 14:25:50|14984.97|14864.97|14982.69|14862.69|14985.02|14865.02|14982.69|14862.69|10
1624112760000|2021-06-19 14:26:00|14982.82|14862.82|14982.65|14862.65|14982.82|14862.82|14981.4|14861.4|9
1624112770000|2021-06-19 14:26:10|14982.73|14862.73|14982.14|14862.14|14982.73|14862.73|14981.09|14861.09|10
1624112780000|2021-06-19 14:26:20|14981.86|14861.86|14980.57|14860.57|14981.91|14861.91|14980.57|14860.57|10
1624112790000|2021-06-19 14:26:30|14980.1|14860.1|14979.05|14859.05|14980.31|14860.31|14979.05|14859.05|10
1624112800000|2021-06-19 14:26:40|14979.04|14859.04|14978.86|14858.86|14979.04|14859.04|14977.85|14857.85|9
1624112810000|2021-06-19 14:26:50|14979.01|14859.01|14977.75|14857.75|14979.36|14859.36|14977.75|14857.75|10
1624112820000|2021-06-19 14:27:00|14978.02|14858.02|14979.24|14859.24|14979.24|14859.24|14978.02|14858.02|9
1624112830000|2021-06-19 14:27:10|14979.29|14859.29|14978.13|14858.13|14979.86|14859.86|14978.13|14858.13|10
1624112840000|2021-06-19 14:27:20|14978.17|14858.17|14978.89|14858.89|14979.79|14859.79|14978.17|14858.17|9
1624112850000|2021-06-19 14:27:30|14978.99|14858.99|14977.32|14857.32|14978.99|14858.99|14977.31|14857.31|9
1624112860000|2021-06-19 14:27:40|14977.93|14857.93|14979.12|14859.12|14979.12|14859.12|14977.66|14857.66|10
1624112870000|2021-06-19 14:27:50|14977.34|14857.34|14977.11|14857.11|14978.68|14858.68|14977.11|14857.11|10
1624112880000|2021-06-19 14:28:00|14976.46|14856.46|14974.36|14854.36|14976.61|14856.61|14974.02|14854.02|9
1624112890000|2021-06-19 14:28:10|14974.53|14854.53|14976.13|14856.13|14976.13|14856.13|14974.53|14854.53|10
1624112900000|2021-06-19 14:28:20|14976.22|14856.22|14977.93|14857.93|14977.99|14857.99|14976.22|14856.22|10
1624112910000|2021-06-19 14:28:30|14977.75|14857.75|14977.47|14857.47|14977.99|14857.99|14977.45|14857.45|10
1624112920000|2021-06-19 14:28:40|14977.36|14857.36|14974.7|14854.7|14977.36|14857.36|14974.7|14854.7|10
1624112930000|2021-06-19 14:28:50|14974.82|14854.82|14975.49|14855.49|14975.61|14855.61|14974.51|14854.51|10
1624112940000|2021-06-19 14:29:00|14975.28|14855.28|14974.79|14854.79|14975.28|14855.28|14974.75|14854.75|7
1624112950000|2021-06-19 14:29:10|14974.93|14854.93|14975.37|14855.37|14975.37|14855.37|14974.27|14854.27|10
1624112960000|2021-06-19 14:29:20|14975.3|14855.3|14974.98|14854.98|14975.44|14855.44|14974.51|14854.51|8
1624112970000|2021-06-19 14:29:30|14975.09|14855.09|14976.93|14856.93|14976.93|14856.93|14975.09|14855.09|10
1624112980000|2021-06-19 14:29:40|14976.97|14856.97|14980.66|14860.66|14980.66|14860.66|14976.97|14856.97|10
1624112990000|2021-06-19 14:29:50|14981.51|14861.51|14984.06|14864.06|14984.06|14864.06|14981.1|14861.1|10
1624113000000|2021-06-19 14:30:00|14984.59|14864.59|14988.27|14868.27|14988.27|14868.27|14984.59|14864.59|10
1624113010000|2021-06-19 14:30:10|14988.17|14868.17|14996.68|14876.68|14996.68|14876.68|14988.17|14868.17|10
1624113020000|2021-06-19 14:30:20|14997.99|14877.99|15006.97|14886.97|15006.97|14886.97|14997.99|14877.99|10
1624113030000|2021-06-19 14:30:30|15008.43|14888.43|15009.39|14889.39|15010.06|14890.06|15008.08|14888.08|10
1624113040000|2021-06-19 14:30:40|15009.68|14889.68|15009.45|14889.45|15011.28|14891.28|15008.48|14888.48|10
1624113050000|2021-06-19 14:30:50|15009.34|14889.34|15009.01|14889.01|15009.57|14889.57|15008.72|14888.72|10
1624113060000|2021-06-19 14:31:00|15009.35|14889.35|15007.54|14887.54|15009.35|14889.35|15007.54|14887.54|10
1624113070000|2021-06-19 14:31:10|15007.91|14887.91|15010.14|14890.14|15010.14|14890.14|15007.91|14887.91|10
1624113080000|2021-06-19 14:31:20|15010.32|14890.32|15010.25|14890.25|15012.47|14892.47|15010.25|14890.25|10
1624113090000|2021-06-19 14:31:30|15010.9|14890.9|15015.34|14895.34|15015.34|14895.34|15010.9|14890.9|10
1624113100000|2021-06-19 14:31:40|15015.87|14895.87|15021.64|14901.64|15021.64|14901.64|15015.87|14895.87|10
1624113110000|2021-06-19 14:31:50|15022.32|14902.32|15026.72|14906.72|15026.9|14906.9|15022.25|14902.25|9
1624113120000|2021-06-19 14:32:00|15025.96|14905.96|15026.69|14906.69|15030.18|14910.18|15025.96|14905.96|10
1624113130000|2021-06-19 14:32:10|15026.1|14906.1|15027.29|14907.29|15027.29|14907.29|15025.99|14905.99|10
1624113140000|2021-06-19 14:32:20|15028.07|14908.07|15026.52|14906.52|15028.32|14908.32|15026.16|14906.16|10
1624113150000|2021-06-19 14:32:30|15026|14906|15027.62|14907.62|15027.97|14907.97|15026|14906|9
1624113160000|2021-06-19 14:32:40|15027.34|14907.34|15025.03|14905.03|15027.49|14907.49|15025.03|14905.03|10
1624113170000|2021-06-19 14:32:50|15024.52|14904.52|15021.71|14901.71|15024.52|14904.52|15021.21|14901.21|10
1624113180000|2021-06-19 14:33:00|15021.85|14901.85|15022.25|14902.25|15023.51|14903.51|15021.69|14901.69|10
1624113190000|2021-06-19 14:33:10|15022.06|14902.06|15020.07|14900.07|15022.06|14902.06|15020.07|14900.07|10
1624113200000|2021-06-19 14:33:20|15019.81|14899.81|15020.44|14900.44|15020.44|14900.44|15019.2|14899.2|10
1624113210000|2021-06-19 14:33:30|15020.32|14900.32|15024.36|14904.36|15024.36|14904.36|15020.08|14900.08|10
1624113220000|2021-06-19 14:33:40|15024.86|14904.86|15029.44|14909.44|15029.44|14909.44|15024.86|14904.86|10
1624113230000|2021-06-19 14:33:50|15030.1|14910.1|15029.28|14909.28|15030.78|14910.78|15029.28|14909.28|10
1624113240000|2021-06-19 14:34:00|15028.44|14908.44|15025.23|14905.23|15028.44|14908.44|15025.23|14905.23|10
1624113250000|2021-06-19 14:34:10|15025.21|14905.21|15026.18|14906.18|15026.21|14906.21|15024.7|14904.7|10
1624113260000|2021-06-19 14:34:20|15026.79|14906.79|15028.87|14908.87|15028.87|14908.87|15026.79|14906.79|10
1624113270000|2021-06-19 14:34:30|15029.34|14909.34|15030.17|14910.17|15030.24|14910.24|15029.11|14909.11|10
1624113280000|2021-06-19 14:34:40|15030.29|14910.29|15032.98|14912.98|15032.98|14912.98|15030.29|14910.29|10
1624113290000|2021-06-19 14:34:50|15032.1|14912.1|15037.16|14917.16|15037.56|14917.56|15030.04|14910.04|10
1624113300000|2021-06-19 14:35:00|15037.22|14917.22|15044.92|14924.92|15044.92|14924.92|15037.22|14917.22|10
1624113310000|2021-06-19 14:35:10|15046.26|14926.26|15046.89|14926.89|15054.79|14934.79|15046.26|14926.26|10
1624113320000|2021-06-19 14:35:20|15044.66|14924.66|15039.16|14919.16|15044.66|14924.66|15039.16|14919.16|10
1624113330000|2021-06-19 14:35:30|15039.03|14919.03|15037.24|14917.24|15039.03|14919.03|15035.47|14915.47|10
1624113340000|2021-06-19 14:35:40|15036.95|14916.95|15038.35|14918.35|15038.35|14918.35|15036.11|14916.11|9
1624113350000|2021-06-19 14:35:50|15038.44|14918.44|15038.19|14918.19|15038.83|14918.83|15037.6|14917.6|10
1624113360000|2021-06-19 14:36:00|15038.8|14918.8|15038.9|14918.9|15038.9|14918.9|15037.71|14917.71|10
1624113370000|2021-06-19 14:36:10|15039.36|14919.36|15042.65|14922.65|15042.65|14922.65|15039.36|14919.36|10
1624113380000|2021-06-19 14:36:20|15042.44|14922.44|15045.94|14925.94|15045.94|14925.94|15042.44|14922.44|10
1624113390000|2021-06-19 14:36:30|15046.72|14926.72|15054.91|14934.91|15054.91|14934.91|15046.48|14926.48|10
1624113400000|2021-06-19 14:36:40|15055.21|14935.21|15055.69|14935.69|15056.22|14936.22|15054.45|14934.45|10
1624113410000|2021-06-19 14:36:50|15055.19|14935.19|15053.08|14933.08|15055.76|14935.76|15053.08|14933.08|10
1624113420000|2021-06-19 14:37:00|15053|14933|15052.45|14932.45|15055.49|14935.49|15051.32|14931.32|10
1624113430000|2021-06-19 14:37:10|15053.19|14933.19|15056.85|14936.85|15056.85|14936.85|15053.19|14933.19|10
1624113440000|2021-06-19 14:37:20|15056.89|14936.89|15057.56|14937.56|15057.93|14937.93|15056.89|14936.89|10
1624113450000|2021-06-19 14:37:30|15057.2|14937.2|15055.11|14935.11|15058.04|14938.04|15055.11|14935.11|10
1624113460000|2021-06-19 14:37:40|15055.07|14935.07|15057.19|14937.19|15057.19|14937.19|15055.07|14935.07|9
1624113470000|2021-06-19 14:37:50|15057.7|14937.7|15057.91|14937.91|15057.96|14937.96|15057.1|14937.1|10
1624113480000|2021-06-19 14:38:00|15058.25|14938.25|15056.75|14936.75|15058.25|14938.25|15056.02|14936.02|10
1624113490000|2021-06-19 14:38:10|15056.34|14936.34|15055.11|14935.11|15056.56|14936.56|15055.09|14935.09|9
1624113500000|2021-06-19 14:38:20|15055.17|14935.17|15054.46|14934.46|15055.53|14935.53|15054.45|14934.45|10
1624113510000|2021-06-19 14:38:30|15054.16|14934.16|15056.33|14936.33|15056.76|14936.76|15054.1|14934.1|10
1624113520000|2021-06-19 14:38:40|15055.72|14935.72|15053.82|14933.82|15055.72|14935.72|15053.82|14933.82|10
1624113530000|2021-06-19 14:38:50|15054.07|14934.07|15051.47|14931.47|15054.52|14934.52|15051.47|14931.47|10
1624113540000|2021-06-19 14:39:00|15051.35|14931.35|15063.14|14943.14|15063.14|14943.14|15051.35|14931.35|10
1624113550000|2021-06-19 14:39:10|15063.92|14943.92|15065.95|14945.95|15067.93|14947.93|15063.6|14943.6|10
1624113560000|2021-06-19 14:39:20|15064.77|14944.77|15062.31|14942.31|15065.51|14945.51|15062.31|14942.31|10
1624113570000|2021-06-19 14:39:30|15061.79|14941.79|15062.57|14942.57|15062.57|14942.57|15060.88|14940.88|10
1624113580000|2021-06-19 14:39:40|15062.98|14942.98|15063.72|14943.72|15064.36|14944.36|15062.79|14942.79|9
1624113590000|2021-06-19 14:39:50|15062.93|14942.93|15059.23|14939.23|15062.93|14942.93|15059.23|14939.23|10
1624113600000|2021-06-19 14:40:00|15058.33|14938.33|15057.81|14937.81|15058.48|14938.48|15057.81|14937.81|9
1624113610000|2021-06-19 14:40:10|15057.87|14937.87|15051.22|14931.22|15058.11|14938.11|15051.22|14931.22|10
1624113620000|2021-06-19 14:40:20|15050.75|14930.75|15044.25|14924.25|15050.9|14930.9|15044.25|14924.25|10
1624113630000|2021-06-19 14:40:30|15043.59|14923.59|15035.3|14915.3|15043.59|14923.59|15035.3|14915.3|9
1624113640000|2021-06-19 14:40:40|15034.98|14914.98|15028.28|14908.28|15035.67|14915.67|15028.28|14908.28|10
1624113650000|2021-06-19 14:40:50|15026.83|14906.83|15024.33|14904.33|15026.83|14906.83|15023.63|14903.63|10
1624113660000|2021-06-19 14:41:00|15024.79|14904.79|15027.41|14907.41|15027.41|14907.41|15024.56|14904.56|10
1624113670000|2021-06-19 14:41:10|15027.57|14907.57|15025.8|14905.8|15027.57|14907.57|15025.48|14905.48|10
1624113680000|2021-06-19 14:41:20|15028.56|14908.56|15032.13|14912.13|15032.13|14912.13|15028.56|14908.56|10
1624113690000|2021-06-19 14:41:30|15031.74|14911.74|15034.74|14914.74|15034.74|14914.74|15031.74|14911.74|10
1624113700000|2021-06-19 14:41:40|15035.77|14915.77|15035.39|14915.39|15036.91|14916.91|15035.39|14915.39|10
1624113710000|2021-06-19 14:41:50|15035.23|14915.23|15036.75|14916.75|15036.81|14916.81|15035.23|14915.23|10
1624113720000|2021-06-19 14:42:00|15036.99|14916.99|15037.95|14917.95|15038.05|14918.05|15036.99|14916.99|9
1624113730000|2021-06-19 14:42:10|15037.59|14917.59|15038.19|14918.19|15038.47|14918.47|15037.59|14917.59|10
1624113740000|2021-06-19 14:42:20|15037.83|14917.83|15038.24|14918.24|15038.28|14918.28|15036.33|14916.33|9
1624113750000|2021-06-19 14:42:30|15038.09|14918.09|15039.05|14919.05|15039.05|14919.05|15038.09|14918.09|10
1624113760000|2021-06-19 14:42:40|15038.62|14918.62|15036.49|14916.49|15038.62|14918.62|15036.49|14916.49|10
1624113770000|2021-06-19 14:42:50|15036.27|14916.27|15034.5|14914.5|15036.27|14916.27|15034.5|14914.5|8
1624113780000|2021-06-19 14:43:00|15033.88|14913.88|15033.79|14913.79|15033.88|14913.88|15033|14913|9
1624113790000|2021-06-19 14:43:10|15034.16|14914.16|15035.34|14915.34|15035.53|14915.53|15034.16|14914.16|10
1624113800000|2021-06-19 14:43:20|15036|14916|15038.41|14918.41|15038.41|14918.41|15036|14916|9
1624113810000|2021-06-19 14:43:30|15038.5|14918.5|15039.96|14919.96|15039.96|14919.96|15038.5|14918.5|9
1624113820000|2021-06-19 14:43:40|15041.1|14921.1|15039.84|14919.84|15041.12|14921.12|15039.84|14919.84|10
1624113830000|2021-06-19 14:43:50|15039.14|14919.14|15037.19|14917.19|15039.78|14919.78|15037.19|14917.19|10
1624113840000|2021-06-19 14:44:00|15037.4|14917.4|15037.84|14917.84|15037.84|14917.84|15036.93|14916.93|10
1624113850000|2021-06-19 14:44:10|15037.9|14917.9|15037.92|14917.92|15038.24|14918.24|15037.12|14917.12|10
1624113860000|2021-06-19 14:44:20|15037.95|14917.95|15038.38|14918.38|15038.98|14918.98|15037.95|14917.95|10
1624113870000|2021-06-19 14:44:30|15038.58|14918.58|15040.37|14920.37|15041|14921|15038.58|14918.58|10
1624113880000|2021-06-19 14:44:40|15040.43|14920.43|15038.96|14918.96|15040.43|14920.43|15038.81|14918.81|10
1624113890000|2021-06-19 14:44:50|15039.26|14919.26|15041|14921|15041.1|14921.1|15039.23|14919.23|10
1624113900000|2021-06-19 14:45:00|15040.09|14920.09|15041.04|14921.04|15041.11|14921.11|15039.76|14919.76|10
1624113910000|2021-06-19 14:45:10|15041.41|14921.41|15041.31|14921.31|15041.41|14921.41|15040.28|14920.28|10
1624113920000|2021-06-19 14:45:20|15041.46|14921.46|15044.67|14924.67|15044.67|14924.67|15041.46|14921.46|9
1624113930000|2021-06-19 14:45:30|15044.37|14924.37|15043.91|14923.91|15045.06|14925.06|15043.91|14923.91|10
1624113940000|2021-06-19 14:45:40|15043.53|14923.53|15045.25|14925.25|15045.39|14925.39|15043.09|14923.09|10
1624113950000|2021-06-19 14:45:50|15044.45|14924.45|15043.99|14923.99|15044.91|14924.91|15043.78|14923.78|10
1624113960000|2021-06-19 14:46:00|15043.64|14923.64|15042.16|14922.16|15043.83|14923.83|15042.16|14922.16|9
1624113970000|2021-06-19 14:46:10|15040.87|14920.87|15038.67|14918.67|15040.87|14920.87|15038.67|14918.67|10
1624113980000|2021-06-19 14:46:20|15038.2|14918.2|15034.83|14914.83|15038.27|14918.27|15034.83|14914.83|10
1624113990000|2021-06-19 14:46:30|15034.15|14914.15|15032.81|14912.81|15034.15|14914.15|15032.81|14912.81|10
1624114000000|2021-06-19 14:46:40|15032.89|14912.89|15031.52|14911.52|15032.9|14912.9|15031.52|14911.52|10
1624114010000|2021-06-19 14:46:50|15032.36|14912.36|15026.31|14906.31|15032.36|14912.36|15026.31|14906.31|10
1624114020000|2021-06-19 14:47:00|15025.83|14905.83|15023.63|14903.63|15027.09|14907.09|15023.63|14903.63|10
1624114030000|2021-06-19 14:47:10|15023.34|14903.34|15015.57|14895.57|15023.35|14903.35|15015.57|14895.57|10
1624114040000|2021-06-19 14:47:20|15015.22|14895.22|15007.68|14887.68|15015.22|14895.22|15007.68|14887.68|10
1624114050000|2021-06-19 14:47:30|15007.81|14887.81|15004.62|14884.62|15007.81|14887.81|15004.27|14884.27|10
1624114060000|2021-06-19 14:47:40|15004.21|14884.21|14999.36|14879.36|15004.21|14884.21|14999.36|14879.36|10
1624114070000|2021-06-19 14:47:50|14998.7|14878.7|14994.27|14874.27|14998.7|14878.7|14993.62|14873.62|10
1624114080000|2021-06-19 14:48:00|14994.53|14874.53|14996.55|14876.55|14996.55|14876.55|14994.11|14874.11|9
1624114090000|2021-06-19 14:48:10|14996.42|14876.42|14994.94|14874.94|14996.42|14876.42|14994.76|14874.76|10
1624114100000|2021-06-19 14:48:20|14994.22|14874.22|14997.4|14877.4|14997.4|14877.4|14993.78|14873.78|10
1624114110000|2021-06-19 14:48:30|14997.55|14877.55|15001.65|14881.65|15001.65|14881.65|14997.55|14877.55|10
1624114120000|2021-06-19 14:48:40|15001.35|14881.35|14997.59|14877.59|15001.35|14881.35|14997.59|14877.59|10
1624114130000|2021-06-19 14:48:50|14996.77|14876.77|14988.4|14868.4|14996.77|14876.77|14988.4|14868.4|10
1624114140000|2021-06-19 14:49:00|14987.01|14867.01|14981.51|14861.51|14987.01|14867.01|14981.51|14861.51|10
1624114150000|2021-06-19 14:49:10|14980.32|14860.32|14973.42|14853.42|14980.32|14860.32|14973.42|14853.42|10
1624114160000|2021-06-19 14:49:20|14973.14|14853.14|14972.47|14852.47|14973.14|14853.14|14972.47|14852.47|10
1624114170000|2021-06-19 14:49:30|14972.57|14852.57|14969.85|14849.85|14972.57|14852.57|14969.42|14849.42|10
1624114180000|2021-06-19 14:49:40|14969.57|14849.57|14965.53|14845.53|14969.57|14849.57|14965.53|14845.53|10
1624114190000|2021-06-19 14:49:50|14963.3|14843.3|14959.37|14839.37|14963.3|14843.3|14958.58|14838.58|10
1624114200000|2021-06-19 14:50:00|14959.17|14839.17|14956.75|14836.75|14959.17|14839.17|14955.22|14835.22|9
1624114210000|2021-06-19 14:50:10|14956.83|14836.83|14958.78|14838.78|14958.78|14838.78|14956.72|14836.72|10
1624114220000|2021-06-19 14:50:20|14958.94|14838.94|14961|14841|14961|14841|14958.66|14838.66|10
1624114230000|2021-06-19 14:50:30|14960.79|14840.79|14963.98|14843.98|14964.1|14844.1|14960.79|14840.79|10
1624114240000|2021-06-19 14:50:40|14963.99|14843.99|14965.23|14845.23|14965.23|14845.23|14963.84|14843.84|9
1624114250000|2021-06-19 14:50:50|14965.42|14845.42|14965.65|14845.65|14965.9|14845.9|14965.42|14845.42|8
1624114260000|2021-06-19 14:51:00|14965.7|14845.7|14967.57|14847.57|14968.46|14848.46|14965.68|14845.68|10
1624114270000|2021-06-19 14:51:10|14967.65|14847.65|14969.85|14849.85|14969.85|14849.85|14967.65|14847.65|10
1624114280000|2021-06-19 14:51:20|14969.74|14849.74|14968.49|14848.49|14969.74|14849.74|14968.49|14848.49|8
1624114290000|2021-06-19 14:51:30|14968.47|14848.47|14968|14848|14968.47|14848.47|14967.3|14847.3|10
1624114300000|2021-06-19 14:51:40|14968.29|14848.29|14969.72|14849.72|14969.78|14849.78|14968.29|14848.29|10
1624114310000|2021-06-19 14:51:50|14968.45|14848.45|14968.93|14848.93|14968.93|14848.93|14968.12|14848.12|10
1624114320000|2021-06-19 14:52:00|14968.75|14848.75|14972.1|14852.1|14972.1|14852.1|14968.75|14848.75|10
1624114330000|2021-06-19 14:52:10|14971.98|14851.98|14973.17|14853.17|14973.17|14853.17|14970.44|14850.44|10
1624114340000|2021-06-19 14:52:20|14974.82|14854.82|14980.55|14860.55|14980.55|14860.55|14974.82|14854.82|9
1624114350000|2021-06-19 14:52:30|14980.57|14860.57|14986.2|14866.2|14986.2|14866.2|14980.57|14860.57|10
1624114360000|2021-06-19 14:52:40|14986.16|14866.16|14988.75|14868.75|14988.89|14868.89|14986.16|14866.16|9
1624114370000|2021-06-19 14:52:50|14989.57|14869.57|14993.1|14873.1|14993.77|14873.77|14989.57|14869.57|9
1624114380000|2021-06-19 14:53:00|14992.93|14872.93|14991.66|14871.66|14992.93|14872.93|14991.66|14871.66|10
1624114390000|2021-06-19 14:53:10|14991.64|14871.64|14989.18|14869.18|14991.96|14871.96|14989.18|14869.18|10
1624114400000|2021-06-19 14:53:20|14989.23|14869.23|14989.7|14869.7|14989.82|14869.82|14989.23|14869.23|10
1624114410000|2021-06-19 14:53:30|14989.89|14869.89|14993.28|14873.28|14993.28|14873.28|14989.89|14869.89|9
1624114420000|2021-06-19 14:53:40|14994.14|14874.14|14997.85|14877.85|14997.85|14877.85|14994.14|14874.14|9
1624114430000|2021-06-19 14:53:50|14998.32|14878.32|15000.09|14880.09|15000.09|14880.09|14998.05|14878.05|10
1624114440000|2021-06-19 14:54:00|14999.78|14879.78|15000.12|14880.12|15000.77|14880.77|14999.78|14879.78|10
1624114450000|2021-06-19 14:54:10|14999.97|14879.97|14998.77|14878.77|14999.97|14879.97|14998.77|14878.77|9
1624114460000|2021-06-19 14:54:20|14999.05|14879.05|14999.02|14879.02|14999.35|14879.35|14999.02|14879.02|10
1624114470000|2021-06-19 14:54:30|14998.91|14878.91|14996.86|14876.86|14998.91|14878.91|14996.24|14876.24|9
1624114480000|2021-06-19 14:54:40|14997.04|14877.04|14999.27|14879.27|14999.27|14879.27|14996.92|14876.92|10
1624114490000|2021-06-19 14:54:50|14999.29|14879.29|15001.42|14881.42|15001.42|14881.42|14999.29|14879.29|10
1624114500000|2021-06-19 14:55:00|15001.59|14881.59|15004.64|14884.64|15004.64|14884.64|15001.21|14881.21|10
1624114510000|2021-06-19 14:55:10|15004.43|14884.43|15013.04|14893.04|15013.04|14893.04|15004.43|14884.43|10
1624114520000|2021-06-19 14:55:20|15014.4|14894.4|15021.71|14901.71|15021.71|14901.71|15014.4|14894.4|10
1624114530000|2021-06-19 14:55:30|15021.39|14901.39|15023.59|14903.59|15023.59|14903.59|15021.13|14901.13|10
1624114540000|2021-06-19 14:55:40|15025.87|14905.87|15025.26|14905.26|15026.32|14906.32|15025.26|14905.26|10
1624114550000|2021-06-19 14:55:50|15025.21|14905.21|15027.08|14907.08|15027.08|14907.08|15025.18|14905.18|9
1624114560000|2021-06-19 14:56:00|15027.18|14907.18|15026.67|14906.67|15027.18|14907.18|15026.53|14906.53|9
1624114570000|2021-06-19 14:56:10|15026.68|14906.68|15028.44|14908.44|15028.86|14908.86|15026.68|14906.68|10
1624114580000|2021-06-19 14:56:20|15028.07|14908.07|15025.58|14905.58|15028.07|14908.07|15025.58|14905.58|10
1624114590000|2021-06-19 14:56:30|15025.29|14905.29|15021.38|14901.38|15025.29|14905.29|15021.38|14901.38|10
1624114600000|2021-06-19 14:56:40|15021.17|14901.17|15014.24|14894.24|15021.17|14901.17|15014.24|14894.24|10
1624114610000|2021-06-19 14:56:50|15013.72|14893.72|15014.4|14894.4|15014.4|14894.4|15013.47|14893.47|10
1624114620000|2021-06-19 14:57:00|15013.5|14893.5|15011.2|14891.2|15014.22|14894.22|15011.2|14891.2|10
1624114630000|2021-06-19 14:57:10|15011.08|14891.08|15012.37|14892.37|15012.5|14892.5|15009.99|14889.99|10
1624114640000|2021-06-19 14:57:20|15012.84|14892.84|15014.63|14894.63|15015.31|14895.31|15012.78|14892.78|10
1624114650000|2021-06-19 14:57:30|15014.66|14894.66|15017.15|14897.15|15017.15|14897.15|15014.66|14894.66|10
1624114660000|2021-06-19 14:57:40|15017.14|14897.14|15018.59|14898.59|15018.59|14898.59|15017.12|14897.12|7
1624114670000|2021-06-19 14:57:50|15018.76|14898.76|15018.93|14898.93|15018.93|14898.93|15018.03|14898.03|10
1624114680000|2021-06-19 14:58:00|15019.06|14899.06|15022.98|14902.98|15023.07|14903.07|15019.06|14899.06|10
1624114690000|2021-06-19 14:58:10|15022.29|14902.29|15025.71|14905.71|15025.91|14905.91|15022.29|14902.29|10
1624114700000|2021-06-19 14:58:20|15026.17|14906.17|15029.59|14909.59|15030.08|14910.08|15025.95|14905.95|10
1624114710000|2021-06-19 14:58:30|15030.43|14910.43|15035.13|14915.13|15035.13|14915.13|15030.43|14910.43|9
1624114720000|2021-06-19 14:58:40|15035.28|14915.28|15037.26|14917.26|15037.38|14917.38|15035.28|14915.28|10
1624114730000|2021-06-19 14:58:50|15036.53|14916.53|15036.45|14916.45|15036.95|14916.95|15035.93|14915.93|10
1624114740000|2021-06-19 14:59:00|15036.82|14916.82|15038.9|14918.9|15039.58|14919.58|15036.82|14916.82|10
1624114750000|2021-06-19 14:59:10|15039.49|14919.49|15051.79|14931.79|15051.79|14931.79|15039.49|14919.49|10
1624114760000|2021-06-19 14:59:20|15051.94|14931.94|15054.96|14934.96|15054.96|14934.96|15051.94|14931.94|10
1624114770000|2021-06-19 14:59:30|15054.35|14934.35|15053.09|14933.09|15054.35|14934.35|15052.5|14932.5|10
1624114780000|2021-06-19 14:59:40|15052.56|14932.56|15050.51|14930.51|15052.56|14932.56|15050.03|14930.03|9
1624114790000|2021-06-19 14:59:50|15048.21|14928.21|15049.81|14929.81|15050.39|14930.39|15048.21|14928.21|10
1624114800000|2021-06-19 15:00:00|15050.73|14930.73|15056.54|14936.54|15056.54|14936.54|15050.73|14930.73|10
1624114810000|2021-06-19 15:00:10|15057.3|14937.3|15060.72|14940.72|15060.72|14940.72|15057.3|14937.3|10
1624114820000|2021-06-19 15:00:20|15060.64|14940.64|15062.26|14942.26|15062.8|14942.8|15060.09|14940.09|10
1624114830000|2021-06-19 15:00:30|15061.61|14941.61|15061.75|14941.75|15063.26|14943.26|15061.35|14941.35|10
1624114840000|2021-06-19 15:00:40|15060.47|14940.47|15056.18|14936.18|15060.47|14940.47|15056.18|14936.18|10
1624114850000|2021-06-19 15:00:50|15055.84|14935.84|15052.9|14932.9|15055.84|14935.84|15051.53|14931.53|10
1624114860000|2021-06-19 15:01:00|15053.24|14933.24|15054.25|14934.25|15054.25|14934.25|15051.33|14931.33|10
1624114870000|2021-06-19 15:01:10|15054.52|14934.52|15058.09|14938.09|15058.09|14938.09|15054.48|14934.48|10
1624114880000|2021-06-19 15:01:20|15058.05|14938.05|15065.06|14945.06|15065.06|14945.06|15058.05|14938.05|10
1624114890000|2021-06-19 15:01:30|15065.55|14945.55|15074.84|14954.84|15074.84|14954.84|15065.46|14945.46|10
1624114900000|2021-06-19 15:01:40|15076.68|14956.68|15086.47|14966.47|15087.02|14967.02|15076.68|14956.68|10
1624114910000|2021-06-19 15:01:50|15086.94|14966.94|15093.11|14973.11|15093.11|14973.11|15086.35|14966.35|10
1624114920000|2021-06-19 15:02:00|15093.75|14973.75|15096.04|14976.04|15096.53|14976.53|15093.75|14973.75|9
1624114930000|2021-06-19 15:02:10|15095.61|14975.61|15091.8|14971.8|15095.73|14975.73|15091.8|14971.8|10
1624114940000|2021-06-19 15:02:20|15091.68|14971.68|15089.61|14969.61|15092.4|14972.4|15088.84|14968.84|10
1624114950000|2021-06-19 15:02:30|15089.92|14969.92|15090.09|14970.09|15090.09|14970.09|15089.04|14969.04|10
1624114960000|2021-06-19 15:02:40|15089.83|14969.83|15086.66|14966.66|15089.83|14969.83|15086.66|14966.66|10
1624114970000|2021-06-19 15:02:50|15086.12|14966.12|15084.03|14964.03|15086.22|14966.22|15084.03|14964.03|10
1624114980000|2021-06-19 15:03:00|15084.27|14964.27|15082.47|14962.47|15084.51|14964.51|15082.08|14962.08|10
1624114990000|2021-06-19 15:03:10|15082.65|14962.65|15079.78|14959.78|15082.65|14962.65|15079.35|14959.35|10
1624115000000|2021-06-19 15:03:20|15080.26|14960.26|15080.17|14960.17|15080.26|14960.26|15078.66|14958.66|10
1624115010000|2021-06-19 15:03:30|15079.8|14959.8|15073.67|14953.67|15079.8|14959.8|15073.67|14953.67|10
1624115020000|2021-06-19 15:03:40|15073.59|14953.59|15067.51|14947.51|15073.59|14953.59|15067.51|14947.51|10
1624115030000|2021-06-19 15:03:50|15067.32|14947.32|15064.46|14944.46|15067.32|14947.32|15064.46|14944.46|8
1624115040000|2021-06-19 15:04:00|15063.96|14943.96|15065.01|14945.01|15065.68|14945.68|15063.33|14943.33|10
1624115050000|2021-06-19 15:04:10|15065.22|14945.22|15066.66|14946.66|15067.46|14947.46|15065.22|14945.22|10
1624115060000|2021-06-19 15:04:20|15066.72|14946.72|15063.48|14943.48|15066.72|14946.72|15063.48|14943.48|10
1624115070000|2021-06-19 15:04:30|15063.43|14943.43|15058.42|14938.42|15063.43|14943.43|15058.42|14938.42|10
1624115080000|2021-06-19 15:04:40|15057.14|14937.14|15052.93|14932.93|15057.14|14937.14|15051.78|14931.78|10
1624115090000|2021-06-19 15:04:50|15052.55|14932.55|15049.09|14929.09|15052.63|14932.63|15049.09|14929.09|10
1624115100000|2021-06-19 15:05:00|15048.61|14928.61|15043.77|14923.77|15048.61|14928.61|15043.77|14923.77|9
1624115110000|2021-06-19 15:05:10|15044.4|14924.4|15045.11|14925.11|15045.5|14925.5|15044.4|14924.4|10
1624115120000|2021-06-19 15:05:20|15044.77|14924.77|15042.95|14922.95|15044.82|14924.82|15042.95|14922.95|10
1624115130000|2021-06-19 15:05:30|15043.04|14923.04|15040.94|14920.94|15043.04|14923.04|15040.9|14920.9|10
1624115140000|2021-06-19 15:05:40|15041.94|14921.94|15042.97|14922.97|15042.97|14922.97|15040.48|14920.48|10
1624115150000|2021-06-19 15:05:50|15043.79|14923.79|15044.35|14924.35|15044.35|14924.35|15043.53|14923.53|9
1624115160000|2021-06-19 15:06:00|15044.58|14924.58|15045.07|14925.07|15045.88|14925.88|15044.58|14924.58|10
1624115170000|2021-06-19 15:06:10|15044.71|14924.71|15042.82|14922.82|15044.71|14924.71|15042.82|14922.82|10
1624115180000|2021-06-19 15:06:20|15043.14|14923.14|15041.74|14921.74|15043.14|14923.14|15041.74|14921.74|10
1624115190000|2021-06-19 15:06:30|15042.51|14922.51|15041.62|14921.62|15042.6|14922.6|15041.52|14921.52|10
1624115200000|2021-06-19 15:06:40|15041.51|14921.51|15040.28|14920.28|15041.51|14921.51|15040.28|14920.28|10
1624115210000|2021-06-19 15:06:50|15039.61|14919.61|15038.8|14918.8|15040.17|14920.17|15038.8|14918.8|10
1624115220000|2021-06-19 15:07:00|15038.86|14918.86|15036.21|14916.21|15038.86|14918.86|15036.21|14916.21|9
1624115230000|2021-06-19 15:07:10|15036.53|14916.53|15037.04|14917.04|15037.04|14917.04|15035.64|14915.64|10
1624115240000|2021-06-19 15:07:20|15037.62|14917.62|15041.68|14921.68|15041.89|14921.89|15037.62|14917.62|10
1624115250000|2021-06-19 15:07:30|15041.77|14921.77|15044.53|14924.53|15045.33|14925.33|15041.77|14921.77|10
1624115260000|2021-06-19 15:07:40|15044.73|14924.73|15047.64|14927.64|15047.64|14927.64|15044.73|14924.73|10
1624115270000|2021-06-19 15:07:50|15047.75|14927.75|15047.44|14927.44|15048.63|14928.63|15047.44|14927.44|10
1624115280000|2021-06-19 15:08:00|15047.27|14927.27|15043.95|14923.95|15047.27|14927.27|15043.95|14923.95|10
1624115290000|2021-06-19 15:08:10|15043.75|14923.75|15042.88|14922.88|15043.75|14923.75|15042.88|14922.88|10
1624115300000|2021-06-19 15:08:20|15042.7|14922.7|15040.42|14920.42|15042.7|14922.7|15040.42|14920.42|10
1624115310000|2021-06-19 15:08:30|15040.24|14920.24|15035.44|14915.44|15040.24|14920.24|15035.44|14915.44|10
1624115320000|2021-06-19 15:08:40|15036.42|14916.42|15032.86|14912.86|15036.42|14916.42|15031.94|14911.94|10
1624115330000|2021-06-19 15:08:50|15032.97|14912.97|15033.26|14913.26|15033.6|14913.6|15032.4|14912.4|10
1624115340000|2021-06-19 15:09:00|15032.86|14912.86|15033.55|14913.55|15034.18|14914.18|15032.72|14912.72|10
1624115350000|2021-06-19 15:09:10|15033.24|14913.24|15033.18|14913.18|15033.45|14913.45|15032.25|14912.25|10
1624115360000|2021-06-19 15:09:20|15032.94|14912.94|15031.09|14911.09|15032.94|14912.94|15031.09|14911.09|10
1624115370000|2021-06-19 15:09:30|15030.56|14910.56|15026.65|14906.65|15030.56|14910.56|15026.65|14906.65|10
1624115380000|2021-06-19 15:09:40|15026.4|14906.4|15022.11|14902.11|15026.4|14906.4|15022.11|14902.11|10
1624115390000|2021-06-19 15:09:50|15021.88|14901.88|15017.16|14897.16|15021.88|14901.88|15017.16|14897.16|10
1624115400000|2021-06-19 15:10:00|15017.19|14897.19|15015.99|14895.99|15018.08|14898.08|15015.99|14895.99|10
1624115410000|2021-06-19 15:10:10|15016.02|14896.02|15016.73|14896.73|15016.73|14896.73|15015.71|14895.71|9
1624115420000|2021-06-19 15:10:20|15016.59|14896.59|15017.83|14897.83|15017.83|14897.83|15016.59|14896.59|10
1624115430000|2021-06-19 15:10:30|15018.64|14898.64|15021.26|14901.26|15021.26|14901.26|15018.64|14898.64|10
1624115440000|2021-06-19 15:10:40|15022.33|14902.33|15025.92|14905.92|15025.92|14905.92|15022.33|14902.33|10
1624115450000|2021-06-19 15:10:50|15026.21|14906.21|15027.34|14907.34|15028.45|14908.45|15026.21|14906.21|9
1624115460000|2021-06-19 15:11:00|15027.18|14907.18|15025.27|14905.27|15027.32|14907.32|15025.27|14905.27|10
1624115470000|2021-06-19 15:11:10|15025.72|14905.72|15028.18|14908.18|15028.18|14908.18|15025.59|14905.59|10
1624115480000|2021-06-19 15:11:20|15028.38|14908.38|15031.25|14911.25|15031.25|14911.25|15028.38|14908.38|10
1624115490000|2021-06-19 15:11:30|15030.84|14910.84|15029.22|14909.22|15030.95|14910.95|15029.22|14909.22|10
1624115500000|2021-06-19 15:11:40|15029|14909|15031.02|14911.02|15031.24|14911.24|15029|14909|10
1624115510000|2021-06-19 15:11:50|15031.1|14911.1|15033.99|14913.99|15034.34|14914.34|15031.1|14911.1|10
1624115520000|2021-06-19 15:12:00|15034.62|14914.62|15035.55|14915.55|15035.56|14915.56|15034.62|14914.62|10
1624115530000|2021-06-19 15:12:10|15035.87|14915.87|15033.7|14913.7|15035.87|14915.87|15033.7|14913.7|9
1624115540000|2021-06-19 15:12:20|15033.08|14913.08|15034.92|14914.92|15034.92|14914.92|15033.08|14913.08|10
1624115550000|2021-06-19 15:12:30|15034.9|14914.9|15038.53|14918.53|15038.53|14918.53|15034.9|14914.9|10
1624115560000|2021-06-19 15:12:40|15038.49|14918.49|15037.9|14917.9|15038.98|14918.98|15037.74|14917.74|10
1624115570000|2021-06-19 15:12:50|15037.86|14917.86|15039.85|14919.85|15040.16|14920.16|15037.86|14917.86|10
1624115580000|2021-06-19 15:13:00|15040.49|14920.49|15045.44|14925.44|15045.44|14925.44|15040.49|14920.49|10
1624115590000|2021-06-19 15:13:10|15045.31|14925.31|15046.32|14926.32|15046.97|14926.97|15045.31|14925.31|10
1624115600000|2021-06-19 15:13:20|15046.31|14926.31|15046.76|14926.76|15047.7|14927.7|15046.31|14926.31|9
1624115610000|2021-06-19 15:13:30|15046.85|14926.85|15049.08|14929.08|15049.08|14929.08|15046.85|14926.85|10
1624115620000|2021-06-19 15:13:40|15049.17|14929.17|15048.94|14928.94|15050.03|14930.03|15048.94|14928.94|10
1624115630000|2021-06-19 15:13:50|15048.88|14928.88|15049.5|14929.5|15049.59|14929.59|15048.88|14928.88|10
1624115640000|2021-06-19 15:14:00|15048.51|14928.51|15050.8|14930.8|15050.92|14930.92|15048.51|14928.51|10
1624115650000|2021-06-19 15:14:10|15050.9|14930.9|15051.08|14931.08|15051.83|14931.83|15050.76|14930.76|10
1624115660000|2021-06-19 15:14:20|15050.88|14930.88|15049.67|14929.67|15050.88|14930.88|15049.67|14929.67|10
1624115670000|2021-06-19 15:14:30|15049.81|14929.81|15048.05|14928.05|15049.83|14929.83|15047.65|14927.65|9
1624115680000|2021-06-19 15:14:40|15047.78|14927.78|15050.94|14930.94|15050.94|14930.94|15047.78|14927.78|10
1624115690000|2021-06-19 15:14:50|15050.83|14930.83|15050.73|14930.73|15051.56|14931.56|15049.5|14929.5|10
1624115700000|2021-06-19 15:15:00|15051.67|14931.67|15052.77|14932.77|15052.82|14932.82|15051.67|14931.67|10
1624115710000|2021-06-19 15:15:10|15053.75|14933.75|15053.08|14933.08|15054.1|14934.1|15053.08|14933.08|10
1624115720000|2021-06-19 15:15:20|15052.47|14932.47|15049.81|14929.81|15052.47|14932.47|15049.81|14929.81|8
1624115730000|2021-06-19 15:15:30|15050.72|14930.72|15047.11|14927.11|15050.72|14930.72|15047.09|14927.09|9
1624115740000|2021-06-19 15:15:40|15046.73|14926.73|15044.35|14924.35|15046.73|14926.73|15044.26|14924.26|10
1624115750000|2021-06-19 15:15:50|15044.18|14924.18|15042.09|14922.09|15044.66|14924.66|15041.89|14921.89|10
1624115760000|2021-06-19 15:16:00|15041.93|14921.93|15042.67|14922.67|15042.85|14922.85|15041.78|14921.78|10
1624115770000|2021-06-19 15:16:10|15042.71|14922.71|15038.49|14918.49|15042.71|14922.71|15038.49|14918.49|10
1624115780000|2021-06-19 15:16:20|15038.27|14918.27|15034.27|14914.27|15038.27|14918.27|15034.27|14914.27|10
1624115790000|2021-06-19 15:16:30|15034.05|14914.05|15030.99|14910.99|15034.06|14914.06|15030.99|14910.99|10
1624115800000|2021-06-19 15:16:40|15030.55|14910.55|15031.74|14911.74|15031.96|14911.96|15030.47|14910.47|10
1624115810000|2021-06-19 15:16:50|15032.63|14912.63|15035.74|14915.74|15035.74|14915.74|15032.63|14912.63|10
1624115820000|2021-06-19 15:17:00|15035.6|14915.6|15035.91|14915.91|15036.22|14916.22|15035.17|14915.17|10
1624115830000|2021-06-19 15:17:10|15036.02|14916.02|15036.88|14916.88|15036.88|14916.88|15035.75|14915.75|9
1624115840000|2021-06-19 15:17:20|15036.15|14916.15|15035.98|14915.98|15036.38|14916.38|15035.65|14915.65|10
1624115850000|2021-06-19 15:17:30|15035.82|14915.82|15036.69|14916.69|15036.97|14916.97|15035.82|14915.82|10
1624115860000|2021-06-19 15:17:40|15036.92|14916.92|15035.95|14915.95|15037.05|14917.05|15035.39|14915.39|9
1624115870000|2021-06-19 15:17:50|15035.88|14915.88|15039.6|14919.6|15039.6|14919.6|15035.88|14915.88|10
1624115880000|2021-06-19 15:18:00|15040.51|14920.51|15043.18|14923.18|15043.18|14923.18|15040.51|14920.51|10
1624115890000|2021-06-19 15:18:10|15043.24|14923.24|15042.08|14922.08|15043.24|14923.24|15042.05|14922.05|10
1624115900000|2021-06-19 15:18:20|15042.37|14922.37|15044.21|14924.21|15044.21|14924.21|15042.37|14922.37|10
1624115910000|2021-06-19 15:18:30|15043.4|14923.4|15043.49|14923.49|15044.48|14924.48|15043.24|14923.24|10
1624115920000|2021-06-19 15:18:40|15043.4|14923.4|15042.82|14922.82|15043.4|14923.4|15042.46|14922.46|10
1624115930000|2021-06-19 15:18:50|15043.29|14923.29|15043.43|14923.43|15043.81|14923.81|15043.09|14923.09|9
1624115940000|2021-06-19 15:19:00|15043.64|14923.64|15042.99|14922.99|15044.1|14924.1|15042.99|14922.99|9
1624115950000|2021-06-19 15:19:10|15042|14922|15041.1|14921.1|15042|14922|15040.83|14920.83|9
1624115960000|2021-06-19 15:19:20|15041.11|14921.11|15040.54|14920.54|15042.15|14922.15|15040.54|14920.54|10
1624115970000|2021-06-19 15:19:30|15040.23|14920.23|15038.05|14918.05|15040.47|14920.47|15038.05|14918.05|8
1624115980000|2021-06-19 15:19:40|15036.75|14916.75|15033.62|14913.62|15036.75|14916.75|15033.62|14913.62|10
1624115990000|2021-06-19 15:19:50|15033.69|14913.69|15032.67|14912.67|15033.69|14913.69|15032.67|14912.67|10
1624116000000|2021-06-19 15:20:00|15032.66|14912.66|15034.63|14914.63|15035.01|14915.01|15032.54|14912.54|10
1624116010000|2021-06-19 15:20:10|15035.26|14915.26|15034.73|14914.73|15035.48|14915.48|15034.68|14914.68|9
1624116020000|2021-06-19 15:20:20|15034.86|14914.86|15032.73|14912.73|15035.05|14915.05|15032.73|14912.73|10
1624116030000|2021-06-19 15:20:30|15032.69|14912.69|15027.06|14907.06|15032.69|14912.69|15027.06|14907.06|10
1624116040000|2021-06-19 15:20:40|15026.75|14906.75|15023.22|14903.22|15026.75|14906.75|15023.22|14903.22|10
1624116050000|2021-06-19 15:20:50|15023.58|14903.58|15020.94|14900.94|15023.79|14903.79|15020.51|14900.51|10
1624116060000|2021-06-19 15:21:00|15020.76|14900.76|15019.58|14899.58|15020.76|14900.76|15018.98|14898.98|10
1624116070000|2021-06-19 15:21:10|15019.27|14899.27|15019.52|14899.52|15019.83|14899.83|15019.12|14899.12|9
1624116080000|2021-06-19 15:21:20|15019.25|14899.25|15019.54|14899.54|15019.64|14899.64|15019.24|14899.24|9
1624116090000|2021-06-19 15:21:30|15019.56|14899.56|15019.48|14899.48|15020.51|14900.51|15019.48|14899.48|10
1624116100000|2021-06-19 15:21:40|15017.83|14897.83|15015.24|14895.24|15017.83|14897.83|15015.03|14895.03|10
1624116110000|2021-06-19 15:21:50|15015.17|14895.17|15011.85|14891.85|15015.17|14895.17|15011.85|14891.85|9
1624116120000|2021-06-19 15:22:00|15012.43|14892.43|15009.04|14889.04|15012.43|14892.43|15009.04|14889.04|10
1624116130000|2021-06-19 15:22:10|15009.65|14889.65|15010.21|14890.21|15010.32|14890.32|15009.65|14889.65|10
1624116140000|2021-06-19 15:22:20|15010.77|14890.77|15014.88|14894.88|15014.88|14894.88|15010.77|14890.77|10
1624116150000|2021-06-19 15:22:30|15014.06|14894.06|15015.28|14895.28|15015.34|14895.34|15013.8|14893.8|10
1624116160000|2021-06-19 15:22:40|15015.71|14895.71|15016.09|14896.09|15016.59|14896.59|15014.9|14894.9|9
1624116170000|2021-06-19 15:22:50|15016.04|14896.04|15017.53|14897.53|15017.82|14897.82|15016.04|14896.04|10
1624116180000|2021-06-19 15:23:00|15017.57|14897.57|15024.08|14904.08|15024.08|14904.08|15017.57|14897.57|10
1624116190000|2021-06-19 15:23:10|15023.95|14903.95|15027.76|14907.76|15027.76|14907.76|15023.95|14903.95|10
1624116200000|2021-06-19 15:23:20|15028.87|14908.87|15031.87|14911.87|15031.87|14911.87|15028.87|14908.87|9
1624116210000|2021-06-19 15:23:30|15032.09|14912.09|15029.92|14909.92|15032.52|14912.52|15029.92|14909.92|9
1624116220000|2021-06-19 15:23:40|15030.16|14910.16|15027.83|14907.83|15030.16|14910.16|15027.61|14907.61|10
1624116230000|2021-06-19 15:23:50|15027.02|14907.02|15023.67|14903.67|15027.02|14907.02|15023.46|14903.46|10
1624116240000|2021-06-19 15:24:00|15022.58|14902.58|15020.35|14900.35|15022.67|14902.67|15020.09|14900.09|10
1624116250000|2021-06-19 15:24:10|15020.46|14900.46|15021.88|14901.88|15021.88|14901.88|15020.41|14900.41|9
1624116260000|2021-06-19 15:24:20|15022.37|14902.37|15023.47|14903.47|15023.95|14903.95|15022.37|14902.37|10
1624116270000|2021-06-19 15:24:30|15023.22|14903.22|15022.01|14902.01|15023.22|14903.22|15022.01|14902.01|10
1624116280000|2021-06-19 15:24:40|15020.87|14900.87|15019.83|14899.83|15020.87|14900.87|15019.65|14899.65|10
1624116290000|2021-06-19 15:24:50|15019.55|14899.55|15017.95|14897.95|15019.55|14899.55|15017.66|14897.66|10
1624116300000|2021-06-19 15:25:00|15017.8|14897.8|15017.42|14897.42|15017.9|14897.9|15017.38|14897.38|9
1624116310000|2021-06-19 15:25:10|15017.03|14897.03|15016.82|14896.82|15017.03|14897.03|15016.64|14896.64|9
1624116320000|2021-06-19 15:25:20|15016.7|14896.7|15015.32|14895.32|15016.99|14896.99|15015.31|14895.31|10
1624116330000|2021-06-19 15:25:30|15015.27|14895.27|15014.66|14894.66|15015.27|14895.27|15014.44|14894.44|9
1624116340000|2021-06-19 15:25:40|15015.01|14895.01|15014.3|14894.3|15015.01|14895.01|15014.21|14894.21|10
1624116350000|2021-06-19 15:25:50|15013.81|14893.81|15015.07|14895.07|15015.07|14895.07|15013.81|14893.81|10
1624116360000|2021-06-19 15:26:00|15015.68|14895.68|15016.81|14896.81|15016.81|14896.81|15015.05|14895.05|10
1624116370000|2021-06-19 15:26:10|15016.83|14896.83|15019.16|14899.16|15019.16|14899.16|15016.83|14896.83|10
1624116380000|2021-06-19 15:26:20|15019.66|14899.66|15019.47|14899.47|15020.02|14900.02|15019.47|14899.47|7
1624116390000|2021-06-19 15:26:30|15019.42|14899.42|15019.31|14899.31|15019.43|14899.43|15018.87|14898.87|9
1624116400000|2021-06-19 15:26:40|15018.95|14898.95|15017.05|14897.05|15018.95|14898.95|15017.05|14897.05|10
1624116410000|2021-06-19 15:26:50|15017.19|14897.19|15015.35|14895.35|15017.29|14897.29|15015.24|14895.24|9
1624116420000|2021-06-19 15:27:00|15015.32|14895.32|15012.2|14892.2|15015.32|14895.32|15012.2|14892.2|9
1624116430000|2021-06-19 15:27:10|15012.03|14892.03|15008.03|14888.03|15012.03|14892.03|15008.03|14888.03|10
1624116440000|2021-06-19 15:27:20|15007.94|14887.94|15005.17|14885.17|15007.94|14887.94|15005.16|14885.16|10
1624116450000|2021-06-19 15:27:30|15004.4|14884.4|15002.7|14882.7|15005.31|14885.31|15002.7|14882.7|9
1624116460000|2021-06-19 15:27:40|15002.38|14882.38|15002.4|14882.4|15002.68|14882.68|15001.96|14881.96|10
1624116470000|2021-06-19 15:27:50|15002.48|14882.48|14999.53|14879.53|15002.57|14882.57|14999.53|14879.53|10
1624116480000|2021-06-19 15:28:00|14999.59|14879.59|14996.42|14876.42|14999.59|14879.59|14996.42|14876.42|10
1624116490000|2021-06-19 15:28:10|14996.75|14876.75|14998.44|14878.44|14998.44|14878.44|14996.57|14876.57|10
1624116500000|2021-06-19 15:28:20|14998.36|14878.36|14998.82|14878.82|14999.37|14879.37|14998.14|14878.14|10
1624116510000|2021-06-19 15:28:30|14998.83|14878.83|14999.39|14879.39|14999.66|14879.66|14998.83|14878.83|9
1624116520000|2021-06-19 15:28:40|14999.45|14879.45|14997.81|14877.81|14999.48|14879.48|14997.81|14877.81|9
1624116530000|2021-06-19 15:28:50|14997.4|14877.4|14996.83|14876.83|14997.47|14877.47|14996.38|14876.38|9
1624116540000|2021-06-19 15:29:00|14995.94|14875.94|14993.91|14873.91|14995.94|14875.94|14993.91|14873.91|10
1624116550000|2021-06-19 15:29:10|14994.23|14874.23|14996.01|14876.01|14996.27|14876.27|14994.23|14874.23|10
1624116560000|2021-06-19 15:29:20|14996.11|14876.11|14996.1|14876.1|14996.27|14876.27|14995.91|14875.91|10
1624116570000|2021-06-19 15:29:30|14995.82|14875.82|14995.27|14875.27|14996.65|14876.65|14995.27|14875.27|10
1624116580000|2021-06-19 15:29:40|14995.24|14875.24|14995.8|14875.8|14996.05|14876.05|14994.47|14874.47|9
1624116590000|2021-06-19 15:29:50|14996.07|14876.07|14997.17|14877.17|14997.41|14877.41|14996.07|14876.07|10
1624116600000|2021-06-19 15:30:00|14997.56|14877.56|14997.26|14877.26|14999.02|14879.02|14997|14877|10
1624116610000|2021-06-19 15:30:10|14996.82|14876.82|14994.28|14874.28|14996.82|14876.82|14994.28|14874.28|10
1624116620000|2021-06-19 15:30:20|14993.71|14873.71|14985.57|14865.57|14993.71|14873.71|14985.57|14865.57|10
1624116630000|2021-06-19 15:30:30|14985.44|14865.44|14986.11|14866.11|14986.39|14866.39|14985.35|14865.35|8
1624116640000|2021-06-19 15:30:40|14985.3|14865.3|14985.89|14865.89|14986.18|14866.18|14984.55|14864.55|10
1624116650000|2021-06-19 15:30:50|14985.77|14865.77|14986.06|14866.06|14986.71|14866.71|14985.77|14865.77|9
1624116660000|2021-06-19 15:31:00|14985.97|14865.97|14985.49|14865.49|14986.15|14866.15|14984.58|14864.58|9
1624116670000|2021-06-19 15:31:10|14984.83|14864.83|14984.88|14864.88|14984.93|14864.93|14984.32|14864.32|10
1624116680000|2021-06-19 15:31:20|14984.83|14864.83|14985.84|14865.84|14986.35|14866.35|14984.83|14864.83|9
1624116690000|2021-06-19 15:31:30|14986.13|14866.13|14987.82|14867.82|14988.51|14868.51|14986.13|14866.13|10
1624116700000|2021-06-19 15:31:40|14987.94|14867.94|14988.94|14868.94|14989.69|14869.69|14987.94|14867.94|9
1624116710000|2021-06-19 15:31:50|14988.79|14868.79|14987.76|14867.76|14989.13|14869.13|14987.76|14867.76|10
1624116720000|2021-06-19 15:32:00|14987.86|14867.86|14987.54|14867.54|14988.48|14868.48|14987.07|14867.07|10
1624116730000|2021-06-19 15:32:10|14987.52|14867.52|14986.83|14866.83|14987.52|14867.52|14986.83|14866.83|10
1624116740000|2021-06-19 15:32:20|14986.52|14866.52|14985.02|14865.02|14986.64|14866.64|14984.68|14864.68|9
1624116750000|2021-06-19 15:32:30|14984.95|14864.95|14986.22|14866.22|14986.26|14866.26|14984.95|14864.95|10
1624116760000|2021-06-19 15:32:40|14987.09|14867.09|14990.58|14870.58|14990.71|14870.71|14987.09|14867.09|10
1624116770000|2021-06-19 15:32:50|14990.83|14870.83|14990.94|14870.94|14992.71|14872.71|14990.83|14870.83|10
1624116780000|2021-06-19 15:33:00|14990.62|14870.62|14990.83|14870.83|14992.16|14872.16|14990.62|14870.62|10
1624116790000|2021-06-19 15:33:10|14990.66|14870.66|14990.58|14870.58|14990.66|14870.66|14989.27|14869.27|10
1624116800000|2021-06-19 15:33:20|14989.22|14869.22|14987.46|14867.46|14989.42|14869.42|14987.46|14867.46|9
1624116810000|2021-06-19 15:33:30|14987.43|14867.43|14988.88|14868.88|14988.88|14868.88|14987.43|14867.43|10
1624116820000|2021-06-19 15:33:40|14988.7|14868.7|14987.7|14867.7|14988.94|14868.94|14987.68|14867.68|9
1624116830000|2021-06-19 15:33:50|14988.11|14868.11|14989.9|14869.9|14990.08|14870.08|14988.11|14868.11|9
1624116840000|2021-06-19 15:34:00|14990.05|14870.05|14990.87|14870.87|14990.87|14870.87|14989.88|14869.88|8
1624116850000|2021-06-19 15:34:10|14990.83|14870.83|14990.41|14870.41|14990.87|14870.87|14990.24|14870.24|10
1624116860000|2021-06-19 15:34:20|14990.23|14870.23|14988.37|14868.37|14990.4|14870.4|14988.37|14868.37|10
1624116870000|2021-06-19 15:34:30|14988.39|14868.39|14987.67|14867.67|14989.47|14869.47|14987.67|14867.67|10
1624116880000|2021-06-19 15:34:40|14987.57|14867.57|14985.13|14865.13|14987.57|14867.57|14985.13|14865.13|9
1624116890000|2021-06-19 15:34:50|14985.14|14865.14|14984.43|14864.43|14985.14|14865.14|14984.03|14864.03|9
1624116900000|2021-06-19 15:35:00|14984.44|14864.44|14983.52|14863.52|14984.44|14864.44|14983.47|14863.47|10
1624116910000|2021-06-19 15:35:10|14983.5|14863.5|14982.5|14862.5|14983.5|14863.5|14982.36|14862.36|8
1624116920000|2021-06-19 15:35:20|14982.55|14862.55|14982.05|14862.05|14982.82|14862.82|14981.32|14861.32|10
1624116930000|2021-06-19 15:35:30|14982.96|14862.96|14980.49|14860.49|14982.99|14862.99|14980.35|14860.35|10
1624116940000|2021-06-19 15:35:40|14980.18|14860.18|14974.75|14854.75|14980.18|14860.18|14974.75|14854.75|10
1624116950000|2021-06-19 15:35:50|14974.19|14854.19|14969.3|14849.3|14974.19|14854.19|14969.3|14849.3|10
1624116960000|2021-06-19 15:36:00|14967.79|14847.79|14965.12|14845.12|14967.79|14847.79|14964.88|14844.88|10
1624116970000|2021-06-19 15:36:10|14963.16|14843.16|14962.2|14842.2|14963.16|14843.16|14961.71|14841.71|10
1624116980000|2021-06-19 15:36:20|14962.26|14842.26|14964.18|14844.18|14964.18|14844.18|14961.85|14841.85|10
1624116990000|2021-06-19 15:36:30|14964.01|14844.01|14965.99|14845.99|14965.99|14845.99|14964.01|14844.01|10
1624117000000|2021-06-19 15:36:40|14966.17|14846.17|14964.93|14844.93|14967.9|14847.9|14964.93|14844.93|10
1624117010000|2021-06-19 15:36:50|14964.53|14844.53|14962.55|14842.55|14964.53|14844.53|14962.55|14842.55|9
1624117020000|2021-06-19 15:37:00|14962.36|14842.36|14963.55|14843.55|14963.8|14843.8|14962.36|14842.36|10
1624117030000|2021-06-19 15:37:10|14963.47|14843.47|14957.35|14837.35|14963.47|14843.47|14957.35|14837.35|10
1624117040000|2021-06-19 15:37:20|14957.78|14837.78|14958.19|14838.19|14958.85|14838.85|14957.75|14837.75|10
1624117050000|2021-06-19 15:37:30|14958.28|14838.28|14957.25|14837.25|14958.77|14838.77|14957.25|14837.25|10
1624117060000|2021-06-19 15:37:40|14957.1|14837.1|14955.36|14835.36|14957.1|14837.1|14955.36|14835.36|10
1624117070000|2021-06-19 15:37:50|14954.61|14834.61|14950.85|14830.85|14954.61|14834.61|14950.85|14830.85|9
1624117080000|2021-06-19 15:38:00|14950.69|14830.69|14943.02|14823.02|14950.69|14830.69|14943.02|14823.02|10
1624117090000|2021-06-19 15:38:10|14943.52|14823.52|14944.17|14824.17|14944.17|14824.17|14942.78|14822.78|10
1624117100000|2021-06-19 15:38:20|14944.06|14824.06|14942.48|14822.48|14944.06|14824.06|14942.48|14822.48|10
1624117110000|2021-06-19 15:38:30|14942.34|14822.34|14942.72|14822.72|14943.33|14823.33|14941.22|14821.22|10
1624117120000|2021-06-19 15:38:40|14942.59|14822.59|14939.63|14819.63|14942.59|14822.59|14939.61|14819.61|10
1624117130000|2021-06-19 15:38:50|14939.12|14819.12|14935.79|14815.79|14939.12|14819.12|14935.79|14815.79|10
1624117140000|2021-06-19 15:39:00|14935.53|14815.53|14930.28|14810.28|14935.53|14815.53|14930.28|14810.28|10
1624117150000|2021-06-19 15:39:10|14929.79|14809.79|14928|14808|14929.79|14809.79|14927.93|14807.93|10
1624117160000|2021-06-19 15:39:20|14927.29|14807.29|14929.71|14809.71|14930.19|14810.19|14927.17|14807.17|10
1624117170000|2021-06-19 15:39:30|14928.82|14808.82|14930.23|14810.23|14930.23|14810.23|14927.81|14807.81|10
1624117180000|2021-06-19 15:39:40|14930.77|14810.77|14932.32|14812.32|14932.79|14812.79|14930.6|14810.6|10
1624117190000|2021-06-19 15:39:50|14932.63|14812.63|14929.09|14809.09|14932.81|14812.81|14929.09|14809.09|8
1624117200000|2021-06-19 15:40:00|14928.9|14808.9|14927.95|14807.95|14928.98|14808.98|14927.75|14807.75|10
1624117210000|2021-06-19 15:40:10|14928.21|14808.21|14931.92|14811.92|14931.97|14811.97|14928.11|14808.11|10
1624117220000|2021-06-19 15:40:20|14933.54|14813.54|14934.56|14814.56|14935.09|14815.09|14933.54|14813.54|9
1624117230000|2021-06-19 15:40:30|14934.82|14814.82|14930.58|14810.58|14934.82|14814.82|14930.57|14810.57|10
1624117240000|2021-06-19 15:40:40|14930.17|14810.17|14930.48|14810.48|14930.88|14810.88|14930.06|14810.06|10
1624117250000|2021-06-19 15:40:50|14930.44|14810.44|14931.99|14811.99|14931.99|14811.99|14930.29|14810.29|8
1624117260000|2021-06-19 15:41:00|14932.75|14812.75|14934.5|14814.5|14934.5|14814.5|14932.31|14812.31|10
1624117270000|2021-06-19 15:41:10|14934.91|14814.91|14939.17|14819.17|14939.17|14819.17|14934.91|14814.91|10
1624117280000|2021-06-19 15:41:20|14939.46|14819.46|14938.92|14818.92|14939.96|14819.96|14938.71|14818.71|9
1624117290000|2021-06-19 15:41:30|14938.7|14818.7|14938.9|14818.9|14939.34|14819.34|14938.7|14818.7|8
1624117300000|2021-06-19 15:41:40|14938.71|14818.71|14936.01|14816.01|14938.71|14818.71|14935.97|14815.97|10
1624117310000|2021-06-19 15:41:50|14935.98|14815.98|14932.08|14812.08|14935.98|14815.98|14932.08|14812.08|9
1624117320000|2021-06-19 15:42:00|14931.85|14811.85|14929.99|14809.99|14932.27|14812.27|14929.61|14809.61|10
1624117330000|2021-06-19 15:42:10|14930.06|14810.06|14927.35|14807.35|14930.32|14810.32|14927.35|14807.35|9
1624117340000|2021-06-19 15:42:20|14926.91|14806.91|14925.9|14805.9|14926.91|14806.91|14925.9|14805.9|8
1624117350000|2021-06-19 15:42:30|14926.39|14806.39|14926.55|14806.55|14927.59|14807.59|14926.39|14806.39|9
1624117360000|2021-06-19 15:42:40|14926.8|14806.8|14926.84|14806.84|14927.6|14807.6|14926.8|14806.8|10
1624117370000|2021-06-19 15:42:50|14925.45|14805.45|14924.2|14804.2|14925.69|14805.69|14924.16|14804.16|10
1624117380000|2021-06-19 15:43:00|14924.07|14804.07|14925.28|14805.28|14925.28|14805.28|14924.05|14804.05|8
1624117390000|2021-06-19 15:43:10|14925.3|14805.3|14925.3|14805.3|14926|14806|14924.99|14804.99|10
1624117400000|2021-06-19 15:43:20|14925.27|14805.27|14928.3|14808.3|14928.3|14808.3|14925.27|14805.27|10
1624117410000|2021-06-19 15:43:30|14928.54|14808.54|14928.7|14808.7|14929.06|14809.06|14928.03|14808.03|10
1624117420000|2021-06-19 15:43:40|14928.62|14808.62|14928.7|14808.7|14928.93|14808.93|14928.02|14808.02|9
1624117430000|2021-06-19 15:43:50|14928.65|14808.65|14929.7|14809.7|14929.82|14809.82|14928.37|14808.37|10
1624117440000|2021-06-19 15:44:00|14929.71|14809.71|14927.63|14807.63|14929.93|14809.93|14927.4|14807.4|9
1624117450000|2021-06-19 15:44:10|14927.82|14807.82|14927.51|14807.51|14928.25|14808.25|14927.51|14807.51|10
1624117460000|2021-06-19 15:44:20|14927.13|14807.13|14927.89|14807.89|14928.02|14808.02|14927.13|14807.13|10
1624117470000|2021-06-19 15:44:30|14927.99|14807.99|14927.9|14807.9|14928.95|14808.95|14927.9|14807.9|9
1624117480000|2021-06-19 15:44:40|14928.17|14808.17|14927.58|14807.58|14929.6|14809.6|14927.58|14807.58|10
1624117490000|2021-06-19 15:44:50|14927.61|14807.61|14926.76|14806.76|14927.9|14807.9|14926.2|14806.2|10
1624117500000|2021-06-19 15:45:00|14926.89|14806.89|14927.25|14807.25|14927.91|14807.91|14926.68|14806.68|8
1624117510000|2021-06-19 15:45:10|14928.16|14808.16|14928.01|14808.01|14928.16|14808.16|14927.16|14807.16|8
1624117520000|2021-06-19 15:45:20|14927.23|14807.23|14927.02|14807.02|14928.41|14808.41|14926.57|14806.57|10
1624117530000|2021-06-19 15:45:30|14926.89|14806.89|14927.27|14807.27|14927.47|14807.47|14926.83|14806.83|8
1624117540000|2021-06-19 15:45:40|14927.25|14807.25|14925.54|14805.54|14927.25|14807.25|14925.54|14805.54|10
1624117550000|2021-06-19 15:45:50|14925.64|14805.64|14925.57|14805.57|14925.64|14805.64|14925.28|14805.28|8
1624117560000|2021-06-19 15:46:00|14925.65|14805.65|14926.02|14806.02|14926.42|14806.42|14925.65|14805.65|10
1624117570000|2021-06-19 15:46:10|14925.99|14805.99|14926.03|14806.03|14926.22|14806.22|14924.41|14804.41|8
1624117580000|2021-06-19 15:46:20|14926.04|14806.04|14925.01|14805.01|14926.04|14806.04|14924.69|14804.69|9
1624117590000|2021-06-19 15:46:30|14925.25|14805.25|14927.47|14807.47|14927.56|14807.56|14924.93|14804.93|10
1624117600000|2021-06-19 15:46:40|14928.08|14808.08|14931.71|14811.71|14931.71|14811.71|14928.08|14808.08|8
1624117610000|2021-06-19 15:46:50|14931.91|14811.91|14934.48|14814.48|14934.48|14814.48|14931.91|14811.91|10
1624117620000|2021-06-19 15:47:00|14935.27|14815.27|14941.06|14821.06|14941.25|14821.25|14935.27|14815.27|10
1624117630000|2021-06-19 15:47:10|14941.14|14821.14|14944.19|14824.19|14944.19|14824.19|14941.1|14821.1|10
1624117640000|2021-06-19 15:47:20|14945.62|14825.62|14945.15|14825.15|14946.36|14826.36|14944.37|14824.37|10
1624117650000|2021-06-19 15:47:30|14944.76|14824.76|14943.27|14823.27|14944.76|14824.76|14943.27|14823.27|9
1624117660000|2021-06-19 15:47:40|14942.88|14822.88|14944.52|14824.52|14944.52|14824.52|14942.75|14822.75|10
1624117670000|2021-06-19 15:47:50|14944.29|14824.29|14941.8|14821.8|14944.35|14824.35|14941.8|14821.8|8
1624117680000|2021-06-19 15:48:00|14941.43|14821.43|14941.49|14821.49|14941.49|14821.49|14940.47|14820.47|10
1624117690000|2021-06-19 15:48:10|14941.13|14821.13|14943.19|14823.19|14943.19|14823.19|14941.13|14821.13|10
1624117700000|2021-06-19 15:48:20|14943.48|14823.48|14946.63|14826.63|14946.63|14826.63|14942.99|14822.99|9
1624117710000|2021-06-19 15:48:30|14945.55|14825.55|14943.66|14823.66|14945.55|14825.55|14943.66|14823.66|10
1624117720000|2021-06-19 15:48:40|14943.36|14823.36|14943.39|14823.39|14944.18|14824.18|14943.36|14823.36|10
1624117730000|2021-06-19 15:48:50|14942.82|14822.82|14944.83|14824.83|14944.83|14824.83|14942.82|14822.82|10
1624117740000|2021-06-19 15:49:00|14944.9|14824.9|14945.89|14825.89|14945.89|14825.89|14944.74|14824.74|8
1624117750000|2021-06-19 15:49:10|14945.63|14825.63|14949.74|14829.74|14949.74|14829.74|14945.63|14825.63|9
1624117760000|2021-06-19 15:49:20|14951.11|14831.11|14952.61|14832.61|14953.07|14833.07|14951.11|14831.11|10
1624117770000|2021-06-19 15:49:30|14952.76|14832.76|14950.37|14830.37|14952.76|14832.76|14950.37|14830.37|10
1624117780000|2021-06-19 15:49:40|14949.94|14829.94|14949.47|14829.47|14949.94|14829.94|14949.21|14829.21|10
1624117790000|2021-06-19 15:49:50|14950.06|14830.06|14951.05|14831.05|14951.23|14831.23|14950.06|14830.06|10
1624117800000|2021-06-19 15:50:00|14951.2|14831.2|14951.78|14831.78|14951.78|14831.78|14951.2|14831.2|9
1624117810000|2021-06-19 15:50:10|14951.73|14831.73|14950.48|14830.48|14952.1|14832.1|14949.76|14829.76|10
1624117820000|2021-06-19 15:50:20|14950.63|14830.63|14949.76|14829.76|14951.04|14831.04|14949.57|14829.57|10
1624117830000|2021-06-19 15:50:30|14949.91|14829.91|14949.37|14829.37|14950.87|14830.87|14949.31|14829.31|10
1624117840000|2021-06-19 15:50:40|14949.54|14829.54|14948.57|14828.57|14949.54|14829.54|14948.16|14828.16|10
1624117850000|2021-06-19 15:50:50|14948.59|14828.59|14950.43|14830.43|14950.43|14830.43|14948.4|14828.4|10
1624117860000|2021-06-19 15:51:00|14950.46|14830.46|14953.88|14833.88|14954.01|14834.01|14950.05|14830.05|10
1624117870000|2021-06-19 15:51:10|14953.92|14833.92|14964.44|14844.44|14964.46|14844.46|14953.92|14833.92|10
1624117880000|2021-06-19 15:51:20|14965.83|14845.83|14967.05|14847.05|14967.71|14847.71|14965.83|14845.83|10
1624117890000|2021-06-19 15:51:30|14967.07|14847.07|14966.6|14846.6|14967.94|14847.94|14966.4|14846.4|10
1624117900000|2021-06-19 15:51:40|14966.84|14846.84|14968.1|14848.1|14968.43|14848.43|14966.84|14846.84|10
1624117910000|2021-06-19 15:51:50|14967.67|14847.67|14966.5|14846.5|14967.67|14847.67|14966.28|14846.28|10
1624117920000|2021-06-19 15:52:00|14966.7|14846.7|14976|14856|14976|14856|14966.7|14846.7|10
1624117930000|2021-06-19 15:52:10|14976.47|14856.47|14984.94|14864.94|14984.94|14864.94|14976.47|14856.47|10
1624117940000|2021-06-19 15:52:20|14985.72|14865.72|14988|14868|14988|14868|14985.72|14865.72|10
1624117950000|2021-06-19 15:52:30|14987.9|14867.9|14986.43|14866.43|14987.99|14867.99|14986.08|14866.08|9
1624117960000|2021-06-19 15:52:40|14985.17|14865.17|14983.87|14863.87|14985.17|14865.17|14983.77|14863.77|10
1624117970000|2021-06-19 15:52:50|14983.61|14863.61|14981.57|14861.57|14983.61|14863.61|14981.57|14861.57|10
1624117980000|2021-06-19 15:53:00|14981.65|14861.65|14982.01|14862.01|14982.2|14862.2|14980.86|14860.86|10
1624117990000|2021-06-19 15:53:10|14982.8|14862.8|14985.44|14865.44|14985.44|14865.44|14982.57|14862.57|10
1624118000000|2021-06-19 15:53:20|14985.49|14865.49|14988.43|14868.43|14988.43|14868.43|14985.4|14865.4|10
1624118010000|2021-06-19 15:53:30|14988.97|14868.97|14991.18|14871.18|14991.18|14871.18|14988.97|14868.97|9
1624118020000|2021-06-19 15:53:40|14990.29|14870.29|14990.31|14870.31|14991.1|14871.1|14988.95|14868.95|10
1624118030000|2021-06-19 15:53:50|14990.24|14870.24|14987.63|14867.63|14990.24|14870.24|14987.63|14867.63|10
1624118040000|2021-06-19 15:54:00|14987.19|14867.19|14985.75|14865.75|14987.19|14867.19|14985.37|14865.37|10
1624118050000|2021-06-19 15:54:10|14985.73|14865.73|14985.37|14865.37|14985.73|14865.73|14983.14|14863.14|9
1624118060000|2021-06-19 15:54:20|14985.12|14865.12|14985.8|14865.8|14985.8|14865.8|14984.8|14864.8|10
1624118070000|2021-06-19 15:54:30|14985.82|14865.82|14985.14|14865.14|14986.51|14866.51|14984.88|14864.88|10
1624118080000|2021-06-19 15:54:40|14985.45|14865.45|14986.39|14866.39|14986.84|14866.84|14985.45|14865.45|10
1624118090000|2021-06-19 15:54:50|14986.38|14866.38|14986.86|14866.86|14986.86|14866.86|14986.34|14866.34|10
1624118100000|2021-06-19 15:55:00|14987.33|14867.33|14988.35|14868.35|14989.07|14869.07|14987.31|14867.31|10
1624118110000|2021-06-19 15:55:10|14988.83|14868.83|14988.51|14868.51|14989.6|14869.6|14988.38|14868.38|10
1624118120000|2021-06-19 15:55:20|14988.58|14868.58|14985.25|14865.25|14988.58|14868.58|14985.25|14865.25|10
1624118130000|2021-06-19 15:55:30|14985.2|14865.2|14982.64|14862.64|14985.2|14865.2|14982.64|14862.64|10
1624118140000|2021-06-19 15:55:40|14982.79|14862.79|14983.65|14863.65|14984.96|14864.96|14982.52|14862.52|10
1624118150000|2021-06-19 15:55:50|14983.62|14863.62|14983.29|14863.29|14983.62|14863.62|14983.29|14863.29|9
1624118160000|2021-06-19 15:56:00|14982.93|14862.93|14983.37|14863.37|14984.43|14864.43|14982.93|14862.93|9
1624118170000|2021-06-19 15:56:10|14984.13|14864.13|14986.1|14866.1|14986.27|14866.27|14984.13|14864.13|10
1624118180000|2021-06-19 15:56:20|14986.32|14866.32|14991.29|14871.29|14991.29|14871.29|14986.32|14866.32|10
1624118190000|2021-06-19 15:56:30|14991.54|14871.54|14996.37|14876.37|14996.37|14876.37|14990.68|14870.68|10
1624118200000|2021-06-19 15:56:40|14997.83|14877.83|15003.42|14883.42|15003.42|14883.42|14997.83|14877.83|10
1624118210000|2021-06-19 15:56:50|15003.82|14883.82|15012.56|14892.56|15012.56|14892.56|15003.63|14883.63|10
1624118220000|2021-06-19 15:57:00|15012.84|14892.84|15010.92|14890.92|15013.1|14893.1|15010.92|14890.92|10
1624118230000|2021-06-19 15:57:10|15011.26|14891.26|15013.82|14893.82|15014.57|14894.57|15010.43|14890.43|10
1624118240000|2021-06-19 15:57:20|15014.02|14894.02|15012.92|14892.92|15014.02|14894.02|15011.72|14891.72|10
1624118250000|2021-06-19 15:57:30|15012.46|14892.46|15010.69|14890.69|15012.55|14892.55|15010.66|14890.66|9
1624118260000|2021-06-19 15:57:40|15010.13|14890.13|15012.57|14892.57|15012.57|14892.57|15009.97|14889.97|10
1624118270000|2021-06-19 15:57:50|15012.83|14892.83|15017.05|14897.05|15017.05|14897.05|15012.83|14892.83|10
1624118280000|2021-06-19 15:58:00|15016.81|14896.81|15018.16|14898.16|15018.16|14898.16|15016.39|14896.39|9
1624118290000|2021-06-19 15:58:10|15018.41|14898.41|15019.85|14899.85|15019.98|14899.98|15018.41|14898.41|10
1624118300000|2021-06-19 15:58:20|15020.04|14900.04|15021.7|14901.7|15021.7|14901.7|15020.04|14900.04|9
1624118310000|2021-06-19 15:58:30|15021.51|14901.51|15023.69|14903.69|15023.69|14903.69|15021.21|14901.21|10
1624118320000|2021-06-19 15:58:40|15023.96|14903.96|15025.75|14905.75|15026.1|14906.1|15023.96|14903.96|10
1624118330000|2021-06-19 15:58:50|15026.32|14906.32|15029.65|14909.65|15029.67|14909.67|15026.32|14906.32|10
1624118340000|2021-06-19 15:59:00|15029.55|14909.55|15027.59|14907.59|15029.55|14909.55|15027.59|14907.59|9
1624118350000|2021-06-19 15:59:10|15027.15|14907.15|15026.26|14906.26|15027.53|14907.53|15026.11|14906.11|10
1624118360000|2021-06-19 15:59:20|15025.71|14905.71|15021.58|14901.58|15025.71|14905.71|15021.58|14901.58|10
1624118370000|2021-06-19 15:59:30|15021.23|14901.23|15020.22|14900.22|15021.37|14901.37|15020.22|14900.22|9
1624118380000|2021-06-19 15:59:40|15019.94|14899.94|15017.92|14897.92|15019.94|14899.94|15017.88|14897.88|10
1624118390000|2021-06-19 15:59:50|15017.81|14897.81|15018.61|14898.61|15018.61|14898.61|15016.91|14896.91|10
1624118400000|2021-06-19 16:00:00|15018.6|14898.6|15021.24|14901.24|15021.24|14901.24|15018.58|14898.58|10
1624118410000|2021-06-19 16:00:10|15020.67|14900.67|15025.03|14905.03|15025.03|14905.03|15019.96|14899.96|10
1624118420000|2021-06-19 16:00:20|15023.2|14903.2|15028.42|14908.42|15029.61|14909.61|15023.13|14903.13|10
1624118430000|2021-06-19 16:00:30|15028.68|14908.68|15021.63|14901.63|15029.1|14909.1|15021.63|14901.63|10
1624118440000|2021-06-19 16:00:40|15021.47|14901.47|15011.36|14891.36|15021.47|14901.47|15011.36|14891.36|10
1624118450000|2021-06-19 16:00:50|15009.56|14889.56|15003.92|14883.92|15009.56|14889.56|15002.07|14882.07|10
1624118460000|2021-06-19 16:01:00|15001.91|14881.91|15008.19|14888.19|15008.39|14888.39|15001.91|14881.91|10
1624118470000|2021-06-19 16:01:10|15008.01|14888.01|15009.58|14889.58|15010.38|14890.38|15007.27|14887.27|10
1624118480000|2021-06-19 16:01:20|15009.78|14889.78|15011.55|14891.55|15011.92|14891.92|15009.47|14889.47|10
1624118490000|2021-06-19 16:01:30|15011.75|14891.75|15009.32|14889.32|15011.75|14891.75|15009.32|14889.32|10
1624118500000|2021-06-19 16:01:40|15008.71|14888.71|15001.84|14881.84|15008.71|14888.71|15001.84|14881.84|10
1624118510000|2021-06-19 16:01:50|15001.19|14881.19|14997.03|14877.03|15001.19|14881.19|14995.02|14875.02|10
1624118520000|2021-06-19 16:02:00|14996.28|14876.28|14998.31|14878.31|14998.31|14878.31|14995.97|14875.97|10
1624118530000|2021-06-19 16:02:10|14997.8|14877.8|14992.52|14872.52|14997.8|14877.8|14992.52|14872.52|10
1624118540000|2021-06-19 16:02:20|14991.97|14871.97|14992.44|14872.44|14992.59|14872.59|14990.67|14870.67|10
1624118550000|2021-06-19 16:02:30|14992.34|14872.34|14995.45|14875.45|14995.45|14875.45|14992.34|14872.34|10
1624118560000|2021-06-19 16:02:40|14995.61|14875.61|14998.11|14878.11|14998.11|14878.11|14995.61|14875.61|10
1624118570000|2021-06-19 16:02:50|14998.06|14878.06|14996.53|14876.53|14998.06|14878.06|14996.53|14876.53|10
1624118580000|2021-06-19 16:03:00|14995.59|14875.59|14998.01|14878.01|14998.01|14878.01|14994.6|14874.6|10
1624118590000|2021-06-19 16:03:10|14998.36|14878.36|15006.04|14886.04|15006.04|14886.04|14998.36|14878.36|10
1624118600000|2021-06-19 16:03:20|15006.5|14886.5|15008.05|14888.05|15008.05|14888.05|15006.25|14886.25|10
1624118610000|2021-06-19 16:03:30|15008.03|14888.03|15007.16|14887.16|15008.03|14888.03|15006.9|14886.9|9
1624118620000|2021-06-19 16:03:40|15007.56|14887.56|15008.78|14888.78|15009.4|14889.4|15007.56|14887.56|10
1624118630000|2021-06-19 16:03:50|15008.63|14888.63|15006.74|14886.74|15009.52|14889.52|15006.74|14886.74|10
1624118640000|2021-06-19 16:04:00|15006.24|14886.24|15003.57|14883.57|15006.24|14886.24|15003.57|14883.57|9
1624118650000|2021-06-19 16:04:10|15003.5|14883.5|15000.87|14880.87|15003.5|14883.5|15000.29|14880.29|10
1624118660000|2021-06-19 16:04:20|15000.47|14880.47|14998.77|14878.77|15000.47|14880.47|14998.77|14878.77|10
1624118670000|2021-06-19 16:04:30|14998.86|14878.86|14998.69|14878.69|14999.02|14879.02|14998.08|14878.08|10
1624118680000|2021-06-19 16:04:40|14998.28|14878.28|14998.69|14878.69|14999.27|14879.27|14998.17|14878.17|10
1624118690000|2021-06-19 16:04:50|14998.75|14878.75|14995.8|14875.8|14998.75|14878.75|14995.39|14875.39|10
1624118700000|2021-06-19 16:05:00|14995.7|14875.7|14994.6|14874.6|14995.7|14875.7|14994.36|14874.36|10
1624118710000|2021-06-19 16:05:10|14994.48|14874.48|14988.69|14868.69|14994.48|14874.48|14988.69|14868.69|10
1624118720000|2021-06-19 16:05:20|14988.82|14868.82|14980.66|14860.66|14988.82|14868.82|14980.66|14860.66|10
1624118730000|2021-06-19 16:05:30|14980.35|14860.35|14977.34|14857.34|14980.67|14860.67|14977.24|14857.24|9
1624118740000|2021-06-19 16:05:40|14976.73|14856.73|14971.36|14851.36|14976.78|14856.78|14971.36|14851.36|10
1624118750000|2021-06-19 16:05:50|14971.84|14851.84|14970.16|14850.16|14971.84|14851.84|14970.16|14850.16|10
1624118760000|2021-06-19 16:06:00|14970.19|14850.19|14968.16|14848.16|14970.69|14850.69|14968.16|14848.16|10
1624118770000|2021-06-19 16:06:10|14968.21|14848.21|14963.8|14843.8|14968.29|14848.29|14963.8|14843.8|10
1624118780000|2021-06-19 16:06:20|14961.88|14841.88|14959.22|14839.22|14961.88|14841.88|14959.22|14839.22|9
1624118790000|2021-06-19 16:06:30|14959.12|14839.12|14960.74|14840.74|14960.74|14840.74|14958.97|14838.97|9
1624118800000|2021-06-19 16:06:40|14960.76|14840.76|14956.58|14836.58|14961.16|14841.16|14956.58|14836.58|10
1624118810000|2021-06-19 16:06:50|14956.67|14836.67|14953.25|14833.25|14956.77|14836.77|14953.1|14833.1|10
1624118820000|2021-06-19 16:07:00|14953.42|14833.42|14954.13|14834.13|14954.13|14834.13|14952.76|14832.76|10
1624118830000|2021-06-19 16:07:10|14954.19|14834.19|14956.79|14836.79|14957.01|14837.01|14953.67|14833.67|10
1624118840000|2021-06-19 16:07:20|14956.9|14836.9|14960.16|14840.16|14960.16|14840.16|14956.9|14836.9|10
1624118850000|2021-06-19 16:07:30|14960.76|14840.76|14961.81|14841.81|14961.85|14841.85|14960.74|14840.74|10
1624118860000|2021-06-19 16:07:40|14961.8|14841.8|14959.42|14839.42|14962.18|14842.18|14958.66|14838.66|10
1624118870000|2021-06-19 16:07:50|14959.32|14839.32|14957.28|14837.28|14959.32|14839.32|14957.12|14837.12|9
1624118880000|2021-06-19 16:08:00|14956.37|14836.37|14956.04|14836.04|14956.48|14836.48|14955.33|14835.33|10
1624118890000|2021-06-19 16:08:10|14955.77|14835.77|14956.03|14836.03|14956.6|14836.6|14955.57|14835.57|10
1624118900000|2021-06-19 16:08:20|14955.63|14835.63|14956.9|14836.9|14956.9|14836.9|14955.54|14835.54|9
1624118910000|2021-06-19 16:08:30|14956.97|14836.97|14956.96|14836.96|14957|14837|14955.9|14835.9|10
1624118920000|2021-06-19 16:08:40|14957.02|14837.02|14959.93|14839.93|14960.31|14840.31|14956.95|14836.95|10
1624118930000|2021-06-19 16:08:50|14960.2|14840.2|14965.03|14845.03|14965.03|14845.03|14960.2|14840.2|10
1624118940000|2021-06-19 16:09:00|14965.46|14845.46|14966.94|14846.94|14966.94|14846.94|14965.46|14845.46|10
1624118950000|2021-06-19 16:09:10|14966.84|14846.84|14970.04|14850.04|14970.04|14850.04|14966.84|14846.84|10
1624118960000|2021-06-19 16:09:20|14970.16|14850.16|14967.21|14847.21|14971.16|14851.16|14967.06|14847.06|10
1624118970000|2021-06-19 16:09:30|14966.6|14846.6|14961.3|14841.3|14966.6|14846.6|14961.3|14841.3|10
1624118980000|2021-06-19 16:09:40|14960.87|14840.87|14958.95|14838.95|14961.66|14841.66|14958.95|14838.95|10
1624118990000|2021-06-19 16:09:50|14958.88|14838.88|14957.08|14837.08|14959.11|14839.11|14957.08|14837.08|8
1624119000000|2021-06-19 16:10:00|14957.59|14837.59|14957.41|14837.41|14957.86|14837.86|14957.33|14837.33|10
1624119010000|2021-06-19 16:10:10|14957.59|14837.59|14955.42|14835.42|14957.59|14837.59|14955.42|14835.42|10
1624119020000|2021-06-19 16:10:20|14955.27|14835.27|14952.24|14832.24|14955.27|14835.27|14952.24|14832.24|10
1624119030000|2021-06-19 16:10:30|14953.16|14833.16|14952.18|14832.18|14953.2|14833.2|14951.87|14831.87|9
1624119040000|2021-06-19 16:10:40|14951.8|14831.8|14952.24|14832.24|14952.38|14832.38|14950.79|14830.79|9
1624119050000|2021-06-19 16:10:50|14951.83|14831.83|14953.51|14833.51|14953.51|14833.51|14951.83|14831.83|10
1624119060000|2021-06-19 16:11:00|14953.32|14833.32|14953.18|14833.18|14953.59|14833.59|14952.57|14832.57|10
1624119070000|2021-06-19 16:11:10|14952|14832|14951.34|14831.34|14952.78|14832.78|14950.64|14830.64|10
1624119080000|2021-06-19 16:11:20|14950.56|14830.56|14950.84|14830.84|14951.06|14831.06|14950.34|14830.34|10
1624119090000|2021-06-19 16:11:30|14951|14831|14951.75|14831.75|14951.86|14831.86|14950.8|14830.8|10
1624119100000|2021-06-19 16:11:40|14952.32|14832.32|14951.92|14831.92|14952.44|14832.44|14951.86|14831.86|9
1624119110000|2021-06-19 16:11:50|14951.72|14831.72|14950.17|14830.17|14951.72|14831.72|14950.17|14830.17|10
1624119120000|2021-06-19 16:12:00|14950.16|14830.16|14949.36|14829.36|14950.17|14830.17|14948.94|14828.94|9
1624119130000|2021-06-19 16:12:10|14949.46|14829.46|14955.93|14835.93|14955.93|14835.93|14949.46|14829.46|10
1624119140000|2021-06-19 16:12:20|14955.8|14835.8|14958.62|14838.62|14958.62|14838.62|14955.77|14835.77|10
1624119150000|2021-06-19 16:12:30|14959.47|14839.47|14962.63|14842.63|14963.47|14843.47|14959.47|14839.47|10
1624119160000|2021-06-19 16:12:40|14963.1|14843.1|14960.67|14840.67|14963.13|14843.13|14960.67|14840.67|8
1624119170000|2021-06-19 16:12:50|14960.24|14840.24|14959.97|14839.97|14960.62|14840.62|14959.78|14839.78|9
1624119180000|2021-06-19 16:13:00|14960.11|14840.11|14958.23|14838.23|14960.11|14840.11|14958.23|14838.23|10
1624119190000|2021-06-19 16:13:10|14958.09|14838.09|14956.62|14836.62|14958.4|14838.4|14956.51|14836.51|10
1624119200000|2021-06-19 16:13:20|14955.9|14835.9|14952.44|14832.44|14955.9|14835.9|14952.44|14832.44|9
1624119210000|2021-06-19 16:13:30|14952.18|14832.18|14947.21|14827.21|14952.18|14832.18|14947.21|14827.21|10
1624119220000|2021-06-19 16:13:40|14947.2|14827.2|14946.02|14826.02|14948.47|14828.47|14946.02|14826.02|10
1624119230000|2021-06-19 16:13:50|14945.84|14825.84|14944.89|14824.89|14946.06|14826.06|14944.89|14824.89|9
1624119240000|2021-06-19 16:14:00|14944.93|14824.93|14944|14824|14944.93|14824.93|14942.76|14822.76|10
1624119250000|2021-06-19 16:14:10|14942.96|14822.96|14942.68|14822.68|14943.05|14823.05|14942.39|14822.39|10
1624119260000|2021-06-19 16:14:20|14942.71|14822.71|14943.45|14823.45|14943.45|14823.45|14942.03|14822.03|10
1624119270000|2021-06-19 16:14:30|14943.5|14823.5|14944.82|14824.82|14944.97|14824.97|14943.48|14823.48|10
1624119280000|2021-06-19 16:14:40|14944.78|14824.78|14948.26|14828.26|14948.26|14828.26|14944.74|14824.74|9
1624119290000|2021-06-19 16:14:50|14949.16|14829.16|14948.36|14828.36|14949.71|14829.71|14948.35|14828.35|10
1624119300000|2021-06-19 16:15:00|14948.02|14828.02|14947.64|14827.64|14948.18|14828.18|14947.17|14827.17|10
1624119310000|2021-06-19 16:15:10|14947.1|14827.1|14946.05|14826.05|14947.4|14827.4|14945.94|14825.94|10
1624119320000|2021-06-19 16:15:20|14945.77|14825.77|14946.22|14826.22|14946.5|14826.5|14945.69|14825.69|9
1624119330000|2021-06-19 16:15:30|14945.97|14825.97|14945.06|14825.06|14945.97|14825.97|14944.04|14824.04|10
1624119340000|2021-06-19 16:15:40|14945.25|14825.25|14945.71|14825.71|14946.08|14826.08|14945.13|14825.13|10
1624119350000|2021-06-19 16:15:50|14946.67|14826.67|14946.16|14826.16|14947.35|14827.35|14946.16|14826.16|10
1624119360000|2021-06-19 16:16:00|14946.45|14826.45|14948.99|14828.99|14948.99|14828.99|14945.94|14825.94|10
1624119370000|2021-06-19 16:16:10|14949.49|14829.49|14951.5|14831.5|14951.5|14831.5|14949.49|14829.49|10
1624119380000|2021-06-19 16:16:20|14951.74|14831.74|14955.96|14835.96|14955.96|14835.96|14951.74|14831.74|10
1624119390000|2021-06-19 16:16:30|14956.46|14836.46|14954.49|14834.49|14956.61|14836.61|14954.49|14834.49|10
1624119400000|2021-06-19 16:16:40|14955.17|14835.17|14954.12|14834.12|14955.48|14835.48|14954.12|14834.12|10
1624119410000|2021-06-19 16:16:50|14954.17|14834.17|14950.71|14830.71|14954.17|14834.17|14950.71|14830.71|10
1624119420000|2021-06-19 16:17:00|14950.37|14830.37|14948.78|14828.78|14950.37|14830.37|14948.78|14828.78|10
1624119430000|2021-06-19 16:17:10|14949.01|14829.01|14948.44|14828.44|14949.01|14829.01|14948.31|14828.31|10
1624119440000|2021-06-19 16:17:20|14948.58|14828.58|14948.78|14828.78|14949.56|14829.56|14948.51|14828.51|10
1624119450000|2021-06-19 16:17:30|14948.82|14828.82|14947.2|14827.2|14948.95|14828.95|14947.17|14827.17|9
1624119460000|2021-06-19 16:17:40|14946.32|14826.32|14941.04|14821.04|14946.32|14826.32|14941.04|14821.04|10
1624119470000|2021-06-19 16:17:50|14938.95|14818.95|14936.98|14816.98|14939.01|14819.01|14936.71|14816.71|10
1624119480000|2021-06-19 16:18:00|14936.53|14816.53|14932.6|14812.6|14936.53|14816.53|14932.55|14812.55|9
1624119490000|2021-06-19 16:18:10|14932.83|14812.83|14928.11|14808.11|14932.83|14812.83|14928.11|14808.11|10
1624119500000|2021-06-19 16:18:20|14927.94|14807.94|14921.28|14801.28|14927.94|14807.94|14921.28|14801.28|10
1624119510000|2021-06-19 16:18:30|14919.46|14799.46|14916.35|14796.35|14919.46|14799.46|14916.35|14796.35|10
1624119520000|2021-06-19 16:18:40|14915.65|14795.65|14913.24|14793.24|14915.65|14795.65|14912.58|14792.58|10
1624119530000|2021-06-19 16:18:50|14914.25|14794.25|14906.45|14786.45|14914.25|14794.25|14906.45|14786.45|10
1624119540000|2021-06-19 16:19:00|14906.73|14786.73|14903.26|14783.26|14906.91|14786.91|14903.26|14783.26|10
1624119550000|2021-06-19 16:19:10|14903.55|14783.55|14907.26|14787.26|14907.26|14787.26|14903.55|14783.55|10
1624119560000|2021-06-19 16:19:20|14905.81|14785.81|14903.52|14783.52|14906.08|14786.08|14903.52|14783.52|10
1624119570000|2021-06-19 16:19:30|14902.44|14782.44|14899.07|14779.07|14902.44|14782.44|14899.07|14779.07|10
1624119580000|2021-06-19 16:19:40|14899.47|14779.47|14897.2|14777.2|14899.8|14779.8|14897.2|14777.2|10
1624119590000|2021-06-19 16:19:50|14899.05|14779.05|14899.71|14779.71|14899.71|14779.71|14898.22|14778.22|10
1624119600000|2021-06-19 16:20:00|14899.37|14779.37|14896.89|14776.89|14899.75|14779.75|14896.89|14776.89|9
1624119610000|2021-06-19 16:20:10|14896.9|14776.9|14891.86|14771.86|14897.01|14777.01|14891.86|14771.86|10
1624119620000|2021-06-19 16:20:20|14891.57|14771.57|14887.28|14767.28|14891.58|14771.58|14887.28|14767.28|10
1624119630000|2021-06-19 16:20:30|14886.14|14766.14|14881.69|14761.69|14886.14|14766.14|14881.69|14761.69|9
1624119640000|2021-06-19 16:20:40|14882.35|14762.35|14885.14|14765.14|14885.14|14765.14|14882.34|14762.34|10
1624119650000|2021-06-19 16:20:50|14885.3|14765.3|14881.86|14761.86|14885.35|14765.35|14881.86|14761.86|9
1624119660000|2021-06-19 16:21:00|14881.65|14761.65|14886.87|14766.87|14886.87|14766.87|14881.56|14761.56|10
1624119670000|2021-06-19 16:21:10|14887.54|14767.54|14890.82|14770.82|14891.25|14771.25|14887.54|14767.54|10
1624119680000|2021-06-19 16:21:20|14890.27|14770.27|14892.85|14772.85|14892.85|14772.85|14890.02|14770.02|10
1624119690000|2021-06-19 16:21:30|14892.99|14772.99|14894.24|14774.24|14894.24|14774.24|14892.99|14772.99|10
1624119700000|2021-06-19 16:21:40|14894.46|14774.46|14894.66|14774.66|14894.72|14774.72|14894.3|14774.3|10
1624119710000|2021-06-19 16:21:50|14894.54|14774.54|14894.63|14774.63|14894.81|14774.81|14894.25|14774.25|10
1624119720000|2021-06-19 16:22:00|14894.49|14774.49|14891.56|14771.56|14894.69|14774.69|14891.56|14771.56|10
1624119730000|2021-06-19 16:22:10|14892.28|14772.28|14891.71|14771.71|14892.32|14772.32|14890.6|14770.6|10
1624119740000|2021-06-19 16:22:20|14891.58|14771.58|14894.66|14774.66|14894.66|14774.66|14891.58|14771.58|9
1624119750000|2021-06-19 16:22:30|14895.73|14775.73|14897.81|14777.81|14897.81|14777.81|14894.62|14774.62|10
1624119760000|2021-06-19 16:22:40|14897.74|14777.74|14900.1|14780.1|14900.1|14780.1|14897.74|14777.74|10
1624119770000|2021-06-19 16:22:50|14900.07|14780.07|14898.76|14778.76|14900.31|14780.31|14898.76|14778.76|10
1624119780000|2021-06-19 16:23:00|14898.62|14778.62|14897.81|14777.81|14898.7|14778.7|14897.81|14777.81|10
1624119790000|2021-06-19 16:23:10|14897.84|14777.84|14898.36|14778.36|14899.01|14779.01|14897.12|14777.12|10
1624119800000|2021-06-19 16:23:20|14898.57|14778.57|14898.55|14778.55|14898.7|14778.7|14898.14|14778.14|8
1624119810000|2021-06-19 16:23:30|14899.94|14779.94|14904.02|14784.02|14904.02|14784.02|14899.94|14779.94|10
1624119820000|2021-06-19 16:23:40|14904.22|14784.22|14907.74|14787.74|14908.06|14788.06|14904.22|14784.22|10
1624119830000|2021-06-19 16:23:50|14907.55|14787.55|14904.98|14784.98|14907.67|14787.67|14904.98|14784.98|9
1624119840000|2021-06-19 16:24:00|14904.97|14784.97|14906.75|14786.75|14906.75|14786.75|14904.8|14784.8|9
1624119850000|2021-06-19 16:24:10|14906.76|14786.76|14909.08|14789.08|14909.18|14789.18|14906.75|14786.75|10
1624119860000|2021-06-19 16:24:20|14909.72|14789.72|14909.68|14789.68|14910.49|14790.49|14908.63|14788.63|10
1624119870000|2021-06-19 16:24:30|14909.48|14789.48|14908.74|14788.74|14909.48|14789.48|14907.71|14787.71|10
1624119880000|2021-06-19 16:24:40|14908.73|14788.73|14912.86|14792.86|14912.86|14792.86|14908.73|14788.73|10
1624119890000|2021-06-19 16:24:50|14912.99|14792.99|14912.93|14792.93|14913.15|14793.15|14912.73|14792.73|9
1624119900000|2021-06-19 16:25:00|14912.82|14792.82|14915.3|14795.3|14915.36|14795.36|14912.81|14792.81|10
1624119910000|2021-06-19 16:25:10|14915.67|14795.67|14916.75|14796.75|14917.95|14797.95|14915.4|14795.4|10
1624119920000|2021-06-19 16:25:20|14916.76|14796.76|14913.05|14793.05|14916.76|14796.76|14913.05|14793.05|9
1624119930000|2021-06-19 16:25:30|14912.83|14792.83|14911.69|14791.69|14912.96|14792.96|14911.23|14791.23|10
1624119940000|2021-06-19 16:25:40|14912.66|14792.66|14914.97|14794.97|14915.85|14795.85|14912.42|14792.42|10
1624119950000|2021-06-19 16:25:50|14914.42|14794.42|14912.24|14792.24|14914.61|14794.61|14912.19|14792.19|10
1624119960000|2021-06-19 16:26:00|14912.15|14792.15|14916.52|14796.52|14916.52|14796.52|14912.11|14792.11|9
1624119970000|2021-06-19 16:26:10|14916.6|14796.6|14915.19|14795.19|14917.15|14797.15|14915.19|14795.19|10
1624119980000|2021-06-19 16:26:20|14914.03|14794.03|14913.11|14793.11|14914.32|14794.32|14912.99|14792.99|10
1624119990000|2021-06-19 16:26:30|14912.88|14792.88|14906.93|14786.93|14912.88|14792.88|14906.93|14786.93|10
1624120000000|2021-06-19 16:26:40|14907.29|14787.29|14903.29|14783.29|14907.29|14787.29|14903.29|14783.29|10
1624120010000|2021-06-19 16:26:50|14903.12|14783.12|14899.97|14779.97|14903.59|14783.59|14899.97|14779.97|10
1624120020000|2021-06-19 16:27:00|14899.96|14779.96|14897.72|14777.72|14899.98|14779.98|14897.37|14777.37|10
1624120030000|2021-06-19 16:27:10|14897.48|14777.48|14895.61|14775.61|14897.48|14777.48|14895.31|14775.31|9
1624120040000|2021-06-19 16:27:20|14896.23|14776.23|14893.69|14773.69|14896.23|14776.23|14893.69|14773.69|10
1624120050000|2021-06-19 16:27:30|14893.49|14773.49|14893.03|14773.03|14893.49|14773.49|14892.1|14772.1|10
1624120060000|2021-06-19 16:27:40|14894.06|14774.06|14895.04|14775.04|14895.04|14775.04|14893.48|14773.48|10
1624120070000|2021-06-19 16:27:50|14895.56|14775.56|14896.54|14776.54|14897.33|14777.33|14895.56|14775.56|10
1624120080000|2021-06-19 16:28:00|14896.34|14776.34|14898.27|14778.27|14898.27|14778.27|14896.34|14776.34|9
1624120090000|2021-06-19 16:28:10|14898.71|14778.71|14901.44|14781.44|14901.5|14781.5|14898.71|14778.71|10
1624120100000|2021-06-19 16:28:20|14901.79|14781.79|14900.79|14780.79|14902.08|14782.08|14900.79|14780.79|10
1624120110000|2021-06-19 16:28:30|14900.36|14780.36|14900.71|14780.71|14902.12|14782.12|14900.36|14780.36|10
1624120120000|2021-06-19 16:28:40|14900.87|14780.87|14901.11|14781.11|14901.39|14781.39|14900.04|14780.04|10
1624120130000|2021-06-19 16:28:50|14901.06|14781.06|14904.27|14784.27|14904.27|14784.27|14901.06|14781.06|9
1624120140000|2021-06-19 16:29:00|14904.13|14784.13|14904.36|14784.36|14904.46|14784.46|14903.73|14783.73|10
1624120150000|2021-06-19 16:29:10|14904.97|14784.97|14905.87|14785.87|14906.9|14786.9|14904.97|14784.97|10
1624120160000|2021-06-19 16:29:20|14904.87|14784.87|14899.88|14779.88|14904.87|14784.87|14899.78|14779.78|10
1624120170000|2021-06-19 16:29:30|14900.04|14780.04|14900.05|14780.05|14901.03|14781.03|14899.73|14779.73|10
1624120180000|2021-06-19 16:29:40|14898.34|14778.34|14896.78|14776.78|14899|14779|14896.56|14776.56|10
1624120190000|2021-06-19 16:29:50|14896.56|14776.56|14894.18|14774.18|14896.56|14776.56|14894.18|14774.18|10
1624120200000|2021-06-19 16:30:00|14893.87|14773.87|14892.34|14772.34|14893.87|14773.87|14892.05|14772.05|10
1624120210000|2021-06-19 16:30:10|14892.29|14772.29|14897.71|14777.71|14897.71|14777.71|14892.29|14772.29|10
1624120220000|2021-06-19 16:30:20|14897.61|14777.61|14899.36|14779.36|14899.36|14779.36|14897.58|14777.58|10
1624120230000|2021-06-19 16:30:30|14898.83|14778.83|14896.35|14776.35|14898.92|14778.92|14896.35|14776.35|10
1624120240000|2021-06-19 16:30:40|14896.18|14776.18|14896.03|14776.03|14896.52|14776.52|14895.97|14775.97|10
1624120250000|2021-06-19 16:30:50|14895.96|14775.96|14897.18|14777.18|14898.05|14778.05|14895.96|14775.96|10
1624120260000|2021-06-19 16:31:00|14897.08|14777.08|14896.83|14776.83|14897.08|14777.08|14896.09|14776.09|9
1624120270000|2021-06-19 16:31:10|14896.63|14776.63|14897.98|14777.98|14897.99|14777.99|14896.63|14776.63|9
1624120280000|2021-06-19 16:31:20|14898.05|14778.05|14901.61|14781.61|14901.61|14781.61|14898.02|14778.02|10
1624120290000|2021-06-19 16:31:30|14901.45|14781.45|14905.76|14785.76|14905.76|14785.76|14901.45|14781.45|10
1624120300000|2021-06-19 16:31:40|14905.65|14785.65|14909|14789|14909.88|14789.88|14905.6|14785.6|10
1624120310000|2021-06-19 16:31:50|14909.7|14789.7|14913.22|14793.22|14913.22|14793.22|14909.7|14789.7|10
1624120320000|2021-06-19 16:32:00|14912.59|14792.59|14913.81|14793.81|14913.82|14793.82|14912.59|14792.59|9
1624120330000|2021-06-19 16:32:10|14913.94|14793.94|14918.02|14798.02|14918.02|14798.02|14913.94|14793.94|10
1624120340000|2021-06-19 16:32:20|14918.03|14798.03|14918.59|14798.59|14918.59|14798.59|14918.03|14798.03|10
1624120350000|2021-06-19 16:32:30|14918.42|14798.42|14918.47|14798.47|14918.55|14798.55|14917.26|14797.26|10
1624120360000|2021-06-19 16:32:40|14918.35|14798.35|14917.58|14797.58|14918.35|14798.35|14917.19|14797.19|10
1624120370000|2021-06-19 16:32:50|14918.48|14798.48|14917.53|14797.53|14918.5|14798.5|14917.38|14797.38|10
1624120380000|2021-06-19 16:33:00|14917.9|14797.9|14918.61|14798.61|14918.61|14798.61|14917.88|14797.88|9
1624120390000|2021-06-19 16:33:10|14918.5|14798.5|14918.14|14798.14|14919.02|14799.02|14918.14|14798.14|10
1624120400000|2021-06-19 16:33:20|14918.38|14798.38|14916.88|14796.88|14918.38|14798.38|14916.88|14796.88|10
1624120410000|2021-06-19 16:33:30|14917.65|14797.65|14918.75|14798.75|14918.75|14798.75|14917.23|14797.23|9
1624120420000|2021-06-19 16:33:40|14918.32|14798.32|14922.94|14802.94|14922.94|14802.94|14918.32|14798.32|10
1624120430000|2021-06-19 16:33:50|14923.07|14803.07|14921.8|14801.8|14923.33|14803.33|14921.27|14801.27|10
1624120440000|2021-06-19 16:34:00|14921.73|14801.73|14927.38|14807.38|14927.38|14807.38|14921.73|14801.73|10
1624120450000|2021-06-19 16:34:10|14928.42|14808.42|14929.1|14809.1|14929.86|14809.86|14928.42|14808.42|9
1624120460000|2021-06-19 16:34:20|14929.2|14809.2|14931.13|14811.13|14931.13|14811.13|14929|14809|10
1624120470000|2021-06-19 16:34:30|14930.97|14810.97|14930.72|14810.72|14931.16|14811.16|14930.12|14810.12|10
1624120480000|2021-06-19 16:34:40|14930.71|14810.71|14929.29|14809.29|14930.71|14810.71|14929.29|14809.29|10
1624120490000|2021-06-19 16:34:50|14929.22|14809.22|14928.17|14808.17|14929.39|14809.39|14928.17|14808.17|10
1624120500000|2021-06-19 16:35:00|14927.91|14807.91|14927.94|14807.94|14927.98|14807.98|14927.06|14807.06|10
1624120510000|2021-06-19 16:35:10|14927.75|14807.75|14931.69|14811.69|14931.69|14811.69|14927.75|14807.75|10
1624120520000|2021-06-19 16:35:20|14933.17|14813.17|14936.08|14816.08|14936.08|14816.08|14933.17|14813.17|10
1624120530000|2021-06-19 16:35:30|14935.42|14815.42|14938.17|14818.17|14938.45|14818.45|14935.42|14815.42|8
1624120540000|2021-06-19 16:35:40|14938.11|14818.11|14939.08|14819.08|14939.08|14819.08|14937.28|14817.28|10
1624120550000|2021-06-19 16:35:50|14939.06|14819.06|14939.86|14819.86|14940.25|14820.25|14939.06|14819.06|10
1624120560000|2021-06-19 16:36:00|14939.33|14819.33|14944.33|14824.33|14944.33|14824.33|14939.33|14819.33|10
1624120570000|2021-06-19 16:36:10|14944.57|14824.57|14945.79|14825.79|14945.95|14825.95|14944.57|14824.57|10
1624120580000|2021-06-19 16:36:20|14945.8|14825.8|14946.82|14826.82|14946.82|14826.82|14945.8|14825.8|10
1624120590000|2021-06-19 16:36:30|14946.83|14826.83|14948.54|14828.54|14948.54|14828.54|14946.83|14826.83|10
1624120600000|2021-06-19 16:36:40|14948.63|14828.63|14947.38|14827.38|14948.71|14828.71|14946.21|14826.21|10
1624120610000|2021-06-19 16:36:50|14947.37|14827.37|14950.33|14830.33|14950.33|14830.33|14947.37|14827.37|10
1624120620000|2021-06-19 16:37:00|14950.5|14830.5|14953.35|14833.35|14953.43|14833.43|14950.5|14830.5|10
1624120630000|2021-06-19 16:37:10|14953.08|14833.08|14951.98|14831.98|14953.08|14833.08|14951.61|14831.61|10
1624120640000|2021-06-19 16:37:20|14951.92|14831.92|14953.32|14833.32|14953.46|14833.46|14951.92|14831.92|10
1624120650000|2021-06-19 16:37:30|14953.72|14833.72|14953.69|14833.69|14954.54|14834.54|14953.51|14833.51|10
1624120660000|2021-06-19 16:37:40|14953.43|14833.43|14952.21|14832.21|14953.43|14833.43|14952.21|14832.21|10
1624120670000|2021-06-19 16:37:50|14951.91|14831.91|14950.31|14830.31|14951.91|14831.91|14950.31|14830.31|10
1624120680000|2021-06-19 16:38:00|14950.05|14830.05|14948.54|14828.54|14950.05|14830.05|14948.54|14828.54|10
1624120690000|2021-06-19 16:38:10|14948.35|14828.35|14949.62|14829.62|14949.84|14829.84|14948.09|14828.09|9
1624120700000|2021-06-19 16:38:20|14950.12|14830.12|14949.61|14829.61|14950.32|14830.32|14949.59|14829.59|10
1624120710000|2021-06-19 16:38:30|14949.54|14829.54|14949.97|14829.97|14950.74|14830.74|14949.54|14829.54|9
1624120720000|2021-06-19 16:38:40|14949.92|14829.92|14949.04|14829.04|14950.13|14830.13|14949.04|14829.04|9
1624120730000|2021-06-19 16:38:50|14948.95|14828.95|14946.69|14826.69|14948.95|14828.95|14945.81|14825.81|10
1624120740000|2021-06-19 16:39:00|14946.19|14826.19|14944.29|14824.29|14946.19|14826.19|14944.13|14824.13|10
1624120750000|2021-06-19 16:39:10|14944.34|14824.34|14944.57|14824.57|14945.98|14825.98|14944.34|14824.34|10
1624120760000|2021-06-19 16:39:20|14944.07|14824.07|14944.29|14824.29|14944.42|14824.42|14942.88|14822.88|9
1624120770000|2021-06-19 16:39:30|14944.46|14824.46|14945.48|14825.48|14945.54|14825.54|14944.44|14824.44|10
1624120780000|2021-06-19 16:39:40|14945.6|14825.6|14948.47|14828.47|14948.47|14828.47|14945.33|14825.33|10
1624120790000|2021-06-19 16:39:50|14948.3|14828.3|14949.47|14829.47|14949.47|14829.47|14948.3|14828.3|9
1624120800000|2021-06-19 16:40:00|14949.65|14829.65|14949.13|14829.13|14949.84|14829.84|14948.59|14828.59|10
1624120810000|2021-06-19 16:40:10|14949.06|14829.06|14947.28|14827.28|14949.06|14829.06|14947.28|14827.28|10
1624120820000|2021-06-19 16:40:20|14946.94|14826.94|14945.17|14825.17|14946.94|14826.94|14945.17|14825.17|10
1624120830000|2021-06-19 16:40:30|14945.15|14825.15|14941.34|14821.34|14945.15|14825.15|14941.34|14821.34|10
1624120840000|2021-06-19 16:40:40|14940.93|14820.93|14937.39|14817.39|14940.93|14820.93|14937.39|14817.39|9
1624120850000|2021-06-19 16:40:50|14936.78|14816.78|14935.02|14815.02|14936.78|14816.78|14935.02|14815.02|9
1624120860000|2021-06-19 16:41:00|14934.65|14814.65|14933.69|14813.69|14934.65|14814.65|14933.24|14813.24|8
1624120870000|2021-06-19 16:41:10|14933.87|14813.87|14936.55|14816.55|14936.55|14816.55|14933.87|14813.87|9
1624120880000|2021-06-19 16:41:20|14936.08|14816.08|14934.6|14814.6|14936.08|14816.08|14934.54|14814.54|10
1624120890000|2021-06-19 16:41:30|14934.89|14814.89|14933.99|14813.99|14934.89|14814.89|14933.19|14813.19|10
1624120900000|2021-06-19 16:41:40|14933.86|14813.86|14929.73|14809.73|14933.86|14813.86|14929.73|14809.73|9
1624120910000|2021-06-19 16:41:50|14929.3|14809.3|14925.93|14805.93|14929.3|14809.3|14925.93|14805.93|10
1624120920000|2021-06-19 16:42:00|14925.91|14805.91|14919.02|14799.02|14925.91|14805.91|14919.02|14799.02|10
1624120930000|2021-06-19 16:42:10|14918.96|14798.96|14917.34|14797.34|14918.97|14798.97|14917.34|14797.34|10
1624120940000|2021-06-19 16:42:20|14917.12|14797.12|14917.48|14797.48|14917.48|14797.48|14916.79|14796.79|10
1624120950000|2021-06-19 16:42:30|14917.73|14797.73|14917.36|14797.36|14918.27|14798.27|14917.36|14797.36|9
1624120960000|2021-06-19 16:42:40|14917.02|14797.02|14916.39|14796.39|14917.08|14797.08|14916.39|14796.39|9
1624120970000|2021-06-19 16:42:50|14915.97|14795.97|14915.1|14795.1|14915.97|14795.97|14914.97|14794.97|10
1624120980000|2021-06-19 16:43:00|14915.21|14795.21|14914.95|14794.95|14915.79|14795.79|14914.83|14794.83|10
1624120990000|2021-06-19 16:43:10|14914.86|14794.86|14915.33|14795.33|14915.88|14795.88|14914.81|14794.81|9
1624121000000|2021-06-19 16:43:20|14914.48|14794.48|14914.22|14794.22|14914.49|14794.49|14914.02|14794.02|9
1624121010000|2021-06-19 16:43:30|14914.79|14794.79|14915.37|14795.37|14916.23|14796.23|14914.79|14794.79|9
1624121020000|2021-06-19 16:43:40|14914.97|14794.97|14913.65|14793.65|14914.97|14794.97|14913.43|14793.43|10
1624121030000|2021-06-19 16:43:50|14913.78|14793.78|14912.23|14792.23|14913.78|14793.78|14912.15|14792.15|9
1624121040000|2021-06-19 16:44:00|14912.09|14792.09|14912.27|14792.27|14912.27|14792.27|14911.97|14791.97|9
1624121050000|2021-06-19 16:44:10|14912.36|14792.36|14914.35|14794.35|14914.35|14794.35|14912.31|14792.31|10
1624121060000|2021-06-19 16:44:20|14914.42|14794.42|14915.74|14795.74|14916.3|14796.3|14914.42|14794.42|10
1624121070000|2021-06-19 16:44:30|14915.48|14795.48|14913.48|14793.48|14915.48|14795.48|14913.48|14793.48|9
1624121080000|2021-06-19 16:44:40|14913.15|14793.15|14912.3|14792.3|14913.15|14793.15|14912.3|14792.3|10
1624121090000|2021-06-19 16:44:50|14912.29|14792.29|14913|14793|14913.06|14793.06|14912.09|14792.09|9
1624121100000|2021-06-19 16:45:00|14912.97|14792.97|14912.49|14792.49|14912.97|14792.97|14911.77|14791.77|9
1624121110000|2021-06-19 16:45:10|14913.08|14793.08|14911.15|14791.15|14913.16|14793.16|14911.08|14791.08|10
1624121120000|2021-06-19 16:45:20|14911.16|14791.16|14911.91|14791.91|14912.1|14792.1|14911.12|14791.12|10
1624121130000|2021-06-19 16:45:30|14912.41|14792.41|14914.93|14794.93|14914.93|14794.93|14912.41|14792.41|9
1624121140000|2021-06-19 16:45:40|14915.7|14795.7|14917.44|14797.44|14917.54|14797.54|14914.97|14794.97|10
1624121150000|2021-06-19 16:45:50|14917.17|14797.17|14917.98|14797.98|14918.26|14798.26|14917.17|14797.17|10
1624121160000|2021-06-19 16:46:00|14917.99|14797.99|14921.31|14801.31|14921.31|14801.31|14917.99|14797.99|10
1624121170000|2021-06-19 16:46:10|14922.24|14802.24|14923.41|14803.41|14923.95|14803.95|14922.24|14802.24|10
1624121180000|2021-06-19 16:46:20|14923.81|14803.81|14926.49|14806.49|14926.49|14806.49|14923.81|14803.81|9
1624121190000|2021-06-19 16:46:30|14926.41|14806.41|14926.04|14806.04|14928.58|14808.58|14926.04|14806.04|10
1624121200000|2021-06-19 16:46:40|14924.83|14804.83|14914.63|14794.63|14924.83|14804.83|14914.63|14794.63|10
1624121210000|2021-06-19 16:46:50|14912.18|14792.18|14907.77|14787.77|14912.18|14792.18|14907.77|14787.77|10
1624121220000|2021-06-19 16:47:00|14906.79|14786.79|14902.6|14782.6|14906.79|14786.79|14902.45|14782.45|10
1624121230000|2021-06-19 16:47:10|14902.36|14782.36|14898.43|14778.43|14902.36|14782.36|14898.43|14778.43|10
1624121240000|2021-06-19 16:47:20|14898.55|14778.55|14893.45|14773.45|14898.55|14778.55|14893.45|14773.45|10
1624121250000|2021-06-19 16:47:30|14892.87|14772.87|14892.08|14772.08|14893.77|14773.77|14892.08|14772.08|9
1624121260000|2021-06-19 16:47:40|14891.82|14771.82|14886.99|14766.99|14891.82|14771.82|14886.99|14766.99|10
1624121270000|2021-06-19 16:47:50|14886.52|14766.52|14885.3|14765.3|14887.65|14767.65|14885.3|14765.3|10
1624121280000|2021-06-19 16:48:00|14884.96|14764.96|14887.7|14767.7|14887.7|14767.7|14884.57|14764.57|10
1624121290000|2021-06-19 16:48:10|14888.25|14768.25|14887.81|14767.81|14888.6|14768.6|14887.47|14767.47|10
1624121300000|2021-06-19 16:48:20|14888.3|14768.3|14886.3|14766.3|14888.3|14768.3|14886.03|14766.03|10
1624121310000|2021-06-19 16:48:30|14885.13|14765.13|14880.25|14760.25|14885.14|14765.14|14880.25|14760.25|9
1624121320000|2021-06-19 16:48:40|14879.84|14759.84|14877.76|14757.76|14879.84|14759.84|14877.64|14757.64|9
1624121330000|2021-06-19 16:48:50|14877.35|14757.35|14875.69|14755.69|14877.47|14757.47|14875.69|14755.69|10
1624121340000|2021-06-19 16:49:00|14875.57|14755.57|14879.47|14759.47|14880.05|14760.05|14875.35|14755.35|10
1624121350000|2021-06-19 16:49:10|14881.53|14761.53|14885.21|14765.21|14885.21|14765.21|14881.53|14761.53|10
1624121360000|2021-06-19 16:49:20|14885.01|14765.01|14886.45|14766.45|14886.45|14766.45|14884.53|14764.53|10
1624121370000|2021-06-19 16:49:30|14887.1|14767.1|14889.38|14769.38|14889.38|14769.38|14887.1|14767.1|10
1624121380000|2021-06-19 16:49:40|14889.4|14769.4|14887.83|14767.83|14889.4|14769.4|14887.46|14767.46|10
1624121390000|2021-06-19 16:49:50|14888.15|14768.15|14887.29|14767.29|14888.31|14768.31|14886.79|14766.79|9
1624121400000|2021-06-19 16:50:00|14887.55|14767.55|14886.87|14766.87|14887.55|14767.55|14886.08|14766.08|10
1624121410000|2021-06-19 16:50:10|14887|14767|14887.24|14767.24|14888.24|14768.24|14887|14767|10
1624121420000|2021-06-19 16:50:20|14887.65|14767.65|14889.65|14769.65|14889.75|14769.75|14887.65|14767.65|10
1624121430000|2021-06-19 16:50:30|14889.43|14769.43|14891.38|14771.38|14891.56|14771.56|14889.43|14769.43|10
1624121440000|2021-06-19 16:50:40|14891.62|14771.62|14894.75|14774.75|14894.75|14774.75|14891.62|14771.62|10
1624121450000|2021-06-19 16:50:50|14893.75|14773.75|14894.44|14774.44|14894.44|14774.44|14893.44|14773.44|10
1624121460000|2021-06-19 16:51:00|14893.95|14773.95|14895.05|14775.05|14895.05|14775.05|14893.21|14773.21|9
1624121470000|2021-06-19 16:51:10|14896.29|14776.29|14896.79|14776.79|14896.79|14776.79|14896|14776|9
1624121480000|2021-06-19 16:51:20|14896.99|14776.99|14898.34|14778.34|14898.34|14778.34|14896.99|14776.99|10
1624121490000|2021-06-19 16:51:30|14898.68|14778.68|14899.94|14779.94|14899.94|14779.94|14898.48|14778.48|10
1624121500000|2021-06-19 16:51:40|14900.56|14780.56|14902.37|14782.37|14902.37|14782.37|14900.36|14780.36|10
1624121510000|2021-06-19 16:51:50|14902.34|14782.34|14904.27|14784.27|14904.38|14784.38|14902.34|14782.34|10
1624121520000|2021-06-19 16:52:00|14904.95|14784.95|14905.1|14785.1|14905.27|14785.27|14904.46|14784.46|9
1624121530000|2021-06-19 16:52:10|14905.32|14785.32|14907.79|14787.79|14907.89|14787.89|14904.61|14784.61|10
1624121540000|2021-06-19 16:52:20|14909.24|14789.24|14913.08|14793.08|14913.08|14793.08|14909.24|14789.24|10
1624121550000|2021-06-19 16:52:30|14913.8|14793.8|14915.02|14795.02|14915.04|14795.04|14913.63|14793.63|10
1624121560000|2021-06-19 16:52:40|14915.94|14795.94|14920.43|14800.43|14920.75|14800.75|14915.44|14795.44|10
1624121570000|2021-06-19 16:52:50|14920.76|14800.76|14918.87|14798.87|14920.84|14800.84|14918.87|14798.87|10
1624121580000|2021-06-19 16:53:00|14918.8|14798.8|14918.04|14798.04|14918.8|14798.8|14916.35|14796.35|10
1624121590000|2021-06-19 16:53:10|14918.57|14798.57|14921.45|14801.45|14921.45|14801.45|14918.42|14798.42|10
1624121600000|2021-06-19 16:53:20|14921.6|14801.6|14921.69|14801.69|14922.25|14802.25|14920.58|14800.58|10
1624121610000|2021-06-19 16:53:30|14922.01|14802.01|14923.31|14803.31|14923.31|14803.31|14921.83|14801.83|10
1624121620000|2021-06-19 16:53:40|14923.38|14803.38|14923|14803|14923.38|14803.38|14922.35|14802.35|8
1624121630000|2021-06-19 16:53:50|14923.53|14803.53|14924.69|14804.69|14924.69|14804.69|14923.53|14803.53|10
1624121640000|2021-06-19 16:54:00|14924.51|14804.51|14925.84|14805.84|14925.84|14805.84|14923.95|14803.95|10
1624121650000|2021-06-19 16:54:10|14927.34|14807.34|14931.34|14811.34|14931.34|14811.34|14927.34|14807.34|10
1624121660000|2021-06-19 16:54:20|14932.87|14812.87|14938.68|14818.68|14938.68|14818.68|14932.87|14812.87|10
1624121670000|2021-06-19 16:54:30|14940.12|14820.12|14939.15|14819.15|14940.64|14820.64|14938.96|14818.96|9
1624121680000|2021-06-19 16:54:40|14941.92|14821.92|14942.34|14822.34|14942.99|14822.99|14939.29|14819.29|10
1624121690000|2021-06-19 16:54:50|14942.88|14822.88|14946.88|14826.88|14946.88|14826.88|14942.88|14822.88|10
1624121700000|2021-06-19 16:55:00|14946.85|14826.85|14950.66|14830.66|14951.02|14831.02|14946.85|14826.85|10
1624121710000|2021-06-19 16:55:10|14949.87|14829.87|14947.17|14827.17|14949.87|14829.87|14946.51|14826.51|10
1624121720000|2021-06-19 16:55:20|14947.3|14827.3|14941.21|14821.21|14947.3|14827.3|14941.21|14821.21|10
1624121730000|2021-06-19 16:55:30|14940.35|14820.35|14938.79|14818.79|14940.35|14820.35|14938.41|14818.41|10
1624121740000|2021-06-19 16:55:40|14938.29|14818.29|14937.11|14817.11|14938.44|14818.44|14937.11|14817.11|9
1624121750000|2021-06-19 16:55:50|14936.79|14816.79|14937.87|14817.87|14937.91|14817.91|14936.71|14816.71|10
1624121760000|2021-06-19 16:56:00|14939.31|14819.31|14941.58|14821.58|14941.58|14821.58|14939.16|14819.16|10
1624121770000|2021-06-19 16:56:10|14940.17|14820.17|14940.57|14820.57|14940.57|14820.57|14939.25|14819.25|10
1624121780000|2021-06-19 16:56:20|14940.31|14820.31|14941.96|14821.96|14942.07|14822.07|14940.31|14820.31|10
1624121790000|2021-06-19 16:56:30|14941.8|14821.8|14943.86|14823.86|14943.92|14823.92|14941.74|14821.74|9
1624121800000|2021-06-19 16:56:40|14943.24|14823.24|14943.8|14823.8|14944.38|14824.38|14943.24|14823.24|10
1624121810000|2021-06-19 16:56:50|14943.29|14823.29|14943.5|14823.5|14943.64|14823.64|14943.29|14823.29|10
1624121820000|2021-06-19 16:57:00|14943.52|14823.52|14944.49|14824.49|14944.49|14824.49|14943.49|14823.49|9
1624121830000|2021-06-19 16:57:10|14944.27|14824.27|14943.19|14823.19|14944.27|14824.27|14942.92|14822.92|10
1624121840000|2021-06-19 16:57:20|14943.69|14823.69|14944.29|14824.29|14945|14825|14943.56|14823.56|9
1624121850000|2021-06-19 16:57:30|14943.97|14823.97|14945.22|14825.22|14945.22|14825.22|14943.97|14823.97|10
1624121860000|2021-06-19 16:57:40|14945.27|14825.27|14945.56|14825.56|14945.93|14825.93|14945.27|14825.27|10
1624121870000|2021-06-19 16:57:50|14945.74|14825.74|14945.13|14825.13|14946.14|14826.14|14944.9|14824.9|10
1624121880000|2021-06-19 16:58:00|14945.26|14825.26|14943.84|14823.84|14946.27|14826.27|14943.84|14823.84|10
1624121890000|2021-06-19 16:58:10|14943.65|14823.65|14942.51|14822.51|14944.03|14824.03|14942.48|14822.48|10
1624121900000|2021-06-19 16:58:20|14942|14822|14941.71|14821.71|14942.78|14822.78|14941.71|14821.71|8
1624121910000|2021-06-19 16:58:30|14941.44|14821.44|14937.6|14817.6|14941.44|14821.44|14937.6|14817.6|10
1624121920000|2021-06-19 16:58:40|14937.89|14817.89|14937.67|14817.67|14938.03|14818.03|14936.58|14816.58|10
1624121930000|2021-06-19 16:58:50|14937.73|14817.73|14936.69|14816.69|14937.73|14817.73|14935.88|14815.88|8
1624121940000|2021-06-19 16:59:00|14936.72|14816.72|14938.31|14818.31|14938.31|14818.31|14936.72|14816.72|10
1624121950000|2021-06-19 16:59:10|14938.73|14818.73|14938.28|14818.28|14938.96|14818.96|14938.21|14818.21|10
1624121960000|2021-06-19 16:59:20|14937.57|14817.57|14936.41|14816.41|14937.86|14817.86|14936.41|14816.41|9
1624121970000|2021-06-19 16:59:30|14936.3|14816.3|14936.54|14816.54|14936.7|14816.7|14936.3|14816.3|9
1624121980000|2021-06-19 16:59:40|14936.6|14816.6|14938.2|14818.2|14938.2|14818.2|14936.6|14816.6|10
1624121990000|2021-06-19 16:59:50|14938.16|14818.16|14936.07|14816.07|14938.16|14818.16|14936.07|14816.07|8
1624122000000|2021-06-19 17:00:00|14936.01|14816.01|14935.87|14815.87|14936.01|14816.01|14935.1|14815.1|9
1624122010000|2021-06-19 17:00:10|14935.66|14815.66|14936.05|14816.05|14936.05|14816.05|14935.62|14815.62|9
1624122020000|2021-06-19 17:00:20|14936.14|14816.14|14935.66|14815.66|14936.14|14816.14|14935.24|14815.24|10
1624122030000|2021-06-19 17:00:30|14935.4|14815.4|14937.5|14817.5|14937.89|14817.89|14935.4|14815.4|10
1624122040000|2021-06-19 17:00:40|14937.53|14817.53|14940.55|14820.55|14940.55|14820.55|14937.53|14817.53|9
1624122050000|2021-06-19 17:00:50|14940.85|14820.85|14944.18|14824.18|14944.4|14824.4|14940.85|14820.85|10
1624122060000|2021-06-19 17:01:00|14944.09|14824.09|14943.59|14823.59|14944.09|14824.09|14943.31|14823.31|10
1624122070000|2021-06-19 17:01:10|14941.79|14821.79|14941.86|14821.86|14942.06|14822.06|14941.11|14821.11|10
1624122080000|2021-06-19 17:01:20|14940.36|14820.36|14938.54|14818.54|14940.36|14820.36|14938.54|14818.54|9
1624122090000|2021-06-19 17:01:30|14937.64|14817.64|14935.36|14815.36|14937.64|14817.64|14935.36|14815.36|10
1624122100000|2021-06-19 17:01:40|14934.67|14814.67|14928.79|14808.79|14934.67|14814.67|14928.79|14808.79|10
1624122110000|2021-06-19 17:01:50|14928.89|14808.89|14926.84|14806.84|14928.89|14808.89|14926.8|14806.8|10
1624122120000|2021-06-19 17:02:00|14925.68|14805.68|14922.59|14802.59|14925.68|14805.68|14922.4|14802.4|9
1624122130000|2021-06-19 17:02:10|14923.15|14803.15|14922.42|14802.42|14923.51|14803.51|14922.42|14802.42|10
1624122140000|2021-06-19 17:02:20|14921.28|14801.28|14917.47|14797.47|14921.28|14801.28|14917.46|14797.46|10
1624122150000|2021-06-19 17:02:30|14914.92|14794.92|14910.21|14790.21|14915.31|14795.31|14910.21|14790.21|9
1624122160000|2021-06-19 17:02:40|14908.79|14788.79|14907.29|14787.29|14909.18|14789.18|14907.29|14787.29|10
1624122170000|2021-06-19 17:02:50|14906.31|14786.31|14903.53|14783.53|14906.42|14786.42|14903.31|14783.31|10
1624122180000|2021-06-19 17:03:00|14902.76|14782.76|14902.93|14782.93|14903.35|14783.35|14902.76|14782.76|10
1624122190000|2021-06-19 17:03:10|14902.03|14782.03|14900.3|14780.3|14902.03|14782.03|14900.3|14780.3|10
1624122200000|2021-06-19 17:03:20|14900.58|14780.58|14901.6|14781.6|14901.6|14781.6|14900.58|14780.58|10
1624122210000|2021-06-19 17:03:30|14902.27|14782.27|14901.88|14781.88|14904.21|14784.21|14901.88|14781.88|10
1624122220000|2021-06-19 17:03:40|14901.67|14781.67|14902.4|14782.4|14903.19|14783.19|14901.66|14781.66|10
1624122230000|2021-06-19 17:03:50|14902.3|14782.3|14900.64|14780.64|14902.69|14782.69|14900.64|14780.64|8
1624122240000|2021-06-19 17:04:00|14900.21|14780.21|14896.51|14776.51|14900.21|14780.21|14896.51|14776.51|10
1624122250000|2021-06-19 17:04:10|14896.77|14776.77|14897.34|14777.34|14897.34|14777.34|14896.34|14776.34|10
1624122260000|2021-06-19 17:04:20|14897.52|14777.52|14899.35|14779.35|14899.5|14779.5|14897.52|14777.52|10
1624122270000|2021-06-19 17:04:30|14899.03|14779.03|14902.82|14782.82|14902.82|14782.82|14899.03|14779.03|10
1624122280000|2021-06-19 17:04:40|14902.39|14782.39|14902.2|14782.2|14903.42|14783.42|14902.2|14782.2|9
1624122290000|2021-06-19 17:04:50|14902.22|14782.22|14899.28|14779.28|14902.46|14782.46|14899.28|14779.28|10
1624122300000|2021-06-19 17:05:00|14899.35|14779.35|14898.68|14778.68|14900.22|14780.22|14898.68|14778.68|10
1624122310000|2021-06-19 17:05:10|14898.79|14778.79|14898.74|14778.74|14899.67|14779.67|14898.61|14778.61|10
1624122320000|2021-06-19 17:05:20|14898.62|14778.62|14896.31|14776.31|14898.62|14778.62|14896.31|14776.31|10
1624122330000|2021-06-19 17:05:30|14896.34|14776.34|14889.85|14769.85|14896.34|14776.34|14889.78|14769.78|10
1624122340000|2021-06-19 17:05:40|14887.42|14767.42|14882.03|14762.03|14887.42|14767.42|14880.78|14760.78|10
1624122350000|2021-06-19 17:05:50|14880.86|14760.86|14875.08|14755.08|14880.86|14760.86|14875.08|14755.08|10
1624122360000|2021-06-19 17:06:00|14874.39|14754.39|14874.84|14754.84|14874.87|14754.87|14873.42|14753.42|10
1624122370000|2021-06-19 17:06:10|14873.92|14753.92|14870.83|14750.83|14875.22|14755.22|14870.83|14750.83|10
1624122380000|2021-06-19 17:06:20|14869.78|14749.78|14864.56|14744.56|14869.78|14749.78|14864.56|14744.56|10
1624122390000|2021-06-19 17:06:30|14864.99|14744.99|14864.9|14744.9|14865.01|14745.01|14864.14|14744.14|10
1624122400000|2021-06-19 17:06:40|14865.14|14745.14|14867.58|14747.58|14867.58|14747.58|14865.14|14745.14|9
1624122410000|2021-06-19 17:06:50|14868.15|14748.15|14871.82|14751.82|14871.9|14751.9|14868.15|14748.15|10
1624122420000|2021-06-19 17:07:00|14872.01|14752.01|14869.1|14749.1|14872.01|14752.01|14868.46|14748.46|10
1624122430000|2021-06-19 17:07:10|14869.38|14749.38|14868.94|14748.94|14869.38|14749.38|14868.94|14748.94|10
1624122440000|2021-06-19 17:07:20|14869.05|14749.05|14866.39|14746.39|14869.05|14749.05|14866.33|14746.33|10
1624122450000|2021-06-19 17:07:30|14866.71|14746.71|14867.28|14747.28|14867.68|14747.68|14866.25|14746.25|10
1624122460000|2021-06-19 17:07:40|14867.7|14747.7|14873.81|14753.81|14873.81|14753.81|14867.64|14747.64|10
1624122470000|2021-06-19 17:07:50|14873.69|14753.69|14873.36|14753.36|14873.69|14753.69|14872.82|14752.82|9
1624122480000|2021-06-19 17:08:00|14874.89|14754.89|14878.04|14758.04|14878.06|14758.06|14874.89|14754.89|10
1624122490000|2021-06-19 17:08:10|14878.25|14758.25|14876.09|14756.09|14878.25|14758.25|14876.09|14756.09|10
1624122500000|2021-06-19 17:08:20|14875.93|14755.93|14876.03|14756.03|14876.07|14756.07|14875.92|14755.92|6
1624122510000|2021-06-19 17:08:30|14876.21|14756.21|14875.41|14755.41|14876.21|14756.21|14875.22|14755.22|9
1624122520000|2021-06-19 17:08:40|14875.4|14755.4|14874.83|14754.83|14875.43|14755.43|14874.54|14754.54|10
1624122530000|2021-06-19 17:08:50|14875.47|14755.47|14875.89|14755.89|14875.89|14755.89|14874.84|14754.84|9
1624122540000|2021-06-19 17:09:00|14875.55|14755.55|14873.33|14753.33|14875.55|14755.55|14873.33|14753.33|10
1624122550000|2021-06-19 17:09:10|14873.25|14753.25|14872.83|14752.83|14873.72|14753.72|14872.83|14752.83|8
1624122560000|2021-06-19 17:09:20|14872.88|14752.88|14873.21|14753.21|14873.21|14753.21|14872.27|14752.27|8
1624122570000|2021-06-19 17:09:30|14873.03|14753.03|14871.96|14751.96|14873.03|14753.03|14871.91|14751.91|10
1624122580000|2021-06-19 17:09:40|14871.95|14751.95|14870.39|14750.39|14871.95|14751.95|14870.39|14750.39|10
1624122590000|2021-06-19 17:09:50|14870.06|14750.06|14871.08|14751.08|14871.19|14751.19|14870.05|14750.05|10
1624122600000|2021-06-19 17:10:00|14871.06|14751.06|14870.62|14750.62|14871.14|14751.14|14870.62|14750.62|9
1624122610000|2021-06-19 17:10:10|14870.44|14750.44|14869.68|14749.68|14870.98|14750.98|14869.68|14749.68|10
1624122620000|2021-06-19 17:10:20|14869.58|14749.58|14869.8|14749.8|14870.57|14750.57|14869.29|14749.29|10
1624122630000|2021-06-19 17:10:30|14869.38|14749.38|14869.65|14749.65|14869.7|14749.7|14869.1|14749.1|9
1624122640000|2021-06-19 17:10:40|14868.63|14748.63|14864.84|14744.84|14868.63|14748.63|14864.84|14744.84|10
1624122650000|2021-06-19 17:10:50|14864.77|14744.77|14859.87|14739.87|14864.94|14744.94|14859.87|14739.87|10
1624122660000|2021-06-19 17:11:00|14859.83|14739.83|14857.39|14737.39|14859.83|14739.83|14857.15|14737.15|10
1624122670000|2021-06-19 17:11:10|14857.66|14737.66|14859.41|14739.41|14859.41|14739.41|14857.5|14737.5|10
1624122680000|2021-06-19 17:11:20|14859.43|14739.43|14857.87|14737.87|14859.43|14739.43|14857.07|14737.07|10
1624122690000|2021-06-19 17:11:30|14857.8|14737.8|14854.41|14734.41|14857.8|14737.8|14854.41|14734.41|10
1624122700000|2021-06-19 17:11:40|14854.34|14734.34|14853.7|14733.7|14854.77|14734.77|14853.57|14733.57|9
1624122710000|2021-06-19 17:11:50|14853.18|14733.18|14851.28|14731.28|14853.18|14733.18|14851.18|14731.18|10
1624122720000|2021-06-19 17:12:00|14851.34|14731.34|14854.02|14734.02|14854.02|14734.02|14851.34|14731.34|10
1624122730000|2021-06-19 17:12:10|14854.16|14734.16|14855.12|14735.12|14855.12|14735.12|14853.84|14733.84|10
1624122740000|2021-06-19 17:12:20|14855.46|14735.46|14858.13|14738.13|14858.13|14738.13|14855.46|14735.46|9
1624122750000|2021-06-19 17:12:30|14857.89|14737.89|14859.74|14739.74|14859.9|14739.9|14857.89|14737.89|10
1624122760000|2021-06-19 17:12:40|14859.87|14739.87|14858.56|14738.56|14859.87|14739.87|14858.56|14738.56|9
1624122770000|2021-06-19 17:12:50|14858.94|14738.94|14859.9|14739.9|14860.43|14740.43|14858.6|14738.6|10
1624122780000|2021-06-19 17:13:00|14859.8|14739.8|14860.48|14740.48|14860.48|14740.48|14859.51|14739.51|9
1624122790000|2021-06-19 17:13:10|14860.83|14740.83|14862.07|14742.07|14862.07|14742.07|14859.82|14739.82|10
1624122800000|2021-06-19 17:13:20|14862.23|14742.23|14863.63|14743.63|14863.63|14743.63|14862.23|14742.23|10
1624122810000|2021-06-19 17:13:30|14863.61|14743.61|14863.26|14743.26|14864.15|14744.15|14863.26|14743.26|10
1624122820000|2021-06-19 17:13:40|14862.44|14742.44|14862.28|14742.28|14862.9|14742.9|14861.93|14741.93|9
1624122830000|2021-06-19 17:13:50|14862.66|14742.66|14861|14741|14863.43|14743.43|14860.95|14740.95|10
1624122840000|2021-06-19 17:14:00|14860.66|14740.66|14858.39|14738.39|14860.66|14740.66|14858.27|14738.27|10
1624122850000|2021-06-19 17:14:10|14858.4|14738.4|14858.97|14738.97|14859.07|14739.07|14858.08|14738.08|10
1624122860000|2021-06-19 17:14:20|14858.65|14738.65|14857.92|14737.92|14858.88|14738.88|14857.92|14737.92|8
1624122870000|2021-06-19 17:14:30|14857.85|14737.85|14854.09|14734.09|14857.85|14737.85|14854.09|14734.09|10
1624122880000|2021-06-19 17:14:40|14853.89|14733.89|14853.75|14733.75|14855.49|14735.49|14852.95|14732.95|10
1624122890000|2021-06-19 17:14:50|14855.61|14735.61|14850.3|14730.3|14855.61|14735.61|14849.98|14729.98|10
1624122900000|2021-06-19 17:15:00|14850.64|14730.64|14846.55|14726.55|14850.82|14730.82|14846.55|14726.55|10
1624122910000|2021-06-19 17:15:10|14847.6|14727.6|14846.08|14726.08|14847.6|14727.6|14845.95|14725.95|10
1624122920000|2021-06-19 17:15:20|14845.93|14725.93|14846.89|14726.89|14846.89|14726.89|14845.93|14725.93|10
1624122930000|2021-06-19 17:15:30|14847.12|14727.12|14848.62|14728.62|14848.75|14728.75|14847.12|14727.12|9
1624122940000|2021-06-19 17:15:40|14849.91|14729.91|14854.04|14734.04|14854.04|14734.04|14849.02|14729.02|9
1624122950000|2021-06-19 17:15:50|14854.64|14734.64|14855.26|14735.26|14855.29|14735.29|14854.64|14734.64|10
1624122960000|2021-06-19 17:16:00|14855.19|14735.19|14857.23|14737.23|14857.26|14737.26|14855.19|14735.19|10
1624122970000|2021-06-19 17:16:10|14856.97|14736.97|14860.28|14740.28|14860.28|14740.28|14856.97|14736.97|10
1624122980000|2021-06-19 17:16:20|14860.25|14740.25|14861.18|14741.18|14862.11|14742.11|14860.21|14740.21|10
1624122990000|2021-06-19 17:16:30|14861.8|14741.8|14862.72|14742.72|14862.91|14742.91|14861.68|14741.68|10
1624123000000|2021-06-19 17:16:40|14862.65|14742.65|14863.33|14743.33|14863.84|14743.84|14862.65|14742.65|10
1624123010000|2021-06-19 17:16:50|14863.28|14743.28|14863.8|14743.8|14863.98|14743.98|14863.27|14743.27|10
1624123020000|2021-06-19 17:17:00|14864.99|14744.99|14864.37|14744.37|14865.13|14745.13|14863.79|14743.79|8
1624123030000|2021-06-19 17:17:10|14864.15|14744.15|14864.75|14744.75|14865.01|14745.01|14864.15|14744.15|10
1624123040000|2021-06-19 17:17:20|14864.17|14744.17|14863.68|14743.68|14864.17|14744.17|14862.8|14742.8|10
1624123050000|2021-06-19 17:17:30|14864|14744|14863.58|14743.58|14864|14744|14862.82|14742.82|9
1624123060000|2021-06-19 17:17:40|14863.42|14743.42|14863.39|14743.39|14863.57|14743.57|14863.23|14743.23|9
1624123070000|2021-06-19 17:17:50|14863.4|14743.4|14863.55|14743.55|14864.07|14744.07|14863.4|14743.4|9
1624123080000|2021-06-19 17:18:00|14863.65|14743.65|14863.59|14743.59|14863.8|14743.8|14863.14|14743.14|10
1624123090000|2021-06-19 17:18:10|14863.66|14743.66|14864.82|14744.82|14864.82|14744.82|14863.5|14743.5|9
1624123100000|2021-06-19 17:18:20|14864.84|14744.84|14866.05|14746.05|14866.06|14746.06|14864.38|14744.38|10
1624123110000|2021-06-19 17:18:30|14865.16|14745.16|14866.82|14746.82|14866.82|14746.82|14864.98|14744.98|7
1624123120000|2021-06-19 17:18:40|14866.53|14746.53|14866.98|14746.98|14867.34|14747.34|14866.53|14746.53|10
1624123130000|2021-06-19 17:18:50|14866.92|14746.92|14865.87|14745.87|14867.03|14747.03|14865.76|14745.76|8
1624123140000|2021-06-19 17:19:00|14865.73|14745.73|14865.49|14745.49|14866.02|14746.02|14865.35|14745.35|9
1624123150000|2021-06-19 17:19:10|14865.27|14745.27|14863.27|14743.27|14865.27|14745.27|14863.27|14743.27|10
1624123160000|2021-06-19 17:19:20|14863.13|14743.13|14862.09|14742.09|14863.18|14743.18|14862.04|14742.04|10
1624123170000|2021-06-19 17:19:30|14862.54|14742.54|14862.95|14742.95|14862.95|14742.95|14862.28|14742.28|8
1624123180000|2021-06-19 17:19:40|14862.57|14742.57|14865.29|14745.29|14865.3|14745.3|14862.57|14742.57|10
1624123190000|2021-06-19 17:19:50|14865.23|14745.23|14865.71|14745.71|14865.78|14745.78|14865.07|14745.07|9
1624123200000|2021-06-19 17:20:00|14865.7|14745.7|14866.36|14746.36|14866.36|14746.36|14865.7|14745.7|10
1624123210000|2021-06-19 17:20:10|14866.85|14746.85|14867.16|14747.16|14867.34|14747.34|14866.65|14746.65|10
1624123220000|2021-06-19 17:20:20|14867.01|14747.01|14864.72|14744.72|14867.08|14747.08|14864.72|14744.72|9
1624123230000|2021-06-19 17:20:30|14864.74|14744.74|14866.51|14746.51|14866.51|14746.51|14864.74|14744.74|9
1624123240000|2021-06-19 17:20:40|14866.52|14746.52|14869.43|14749.43|14869.43|14749.43|14866.42|14746.42|10
1624123250000|2021-06-19 17:20:50|14870.31|14750.31|14870.47|14750.47|14871.37|14751.37|14870.31|14750.31|10
1624123260000|2021-06-19 17:21:00|14870.49|14750.49|14871.47|14751.47|14871.47|14751.47|14870.49|14750.49|8
1624123270000|2021-06-19 17:21:10|14871.16|14751.16|14871.88|14751.88|14872.41|14752.41|14871.16|14751.16|10
1624123280000|2021-06-19 17:21:20|14871.77|14751.77|14871.38|14751.38|14872.51|14752.51|14871.38|14751.38|9
1624123290000|2021-06-19 17:21:30|14871.32|14751.32|14869.9|14749.9|14871.32|14751.32|14869.68|14749.68|9
1624123300000|2021-06-19 17:21:40|14869.75|14749.75|14869.46|14749.46|14869.83|14749.83|14868.99|14748.99|10
1624123310000|2021-06-19 17:21:50|14869.42|14749.42|14869.66|14749.66|14869.71|14749.71|14869.28|14749.28|9
1624123320000|2021-06-19 17:22:00|14869.61|14749.61|14869.79|14749.79|14869.91|14749.91|14869.34|14749.34|10
1624123330000|2021-06-19 17:22:10|14869.74|14749.74|14871.2|14751.2|14871.28|14751.28|14869.74|14749.74|9
1624123340000|2021-06-19 17:22:20|14871.23|14751.23|14871.56|14751.56|14871.66|14751.66|14871.23|14751.23|5
1624123350000|2021-06-19 17:22:30|14871.97|14751.97|14871.56|14751.56|14872.04|14752.04|14871.14|14751.14|9
1624123360000|2021-06-19 17:22:40|14871.87|14751.87|14872.55|14752.55|14872.67|14752.67|14871.66|14751.66|7
1624123370000|2021-06-19 17:22:50|14871.86|14751.86|14873.37|14753.37|14873.5|14753.5|14871.5|14751.5|9
1624123380000|2021-06-19 17:23:00|14873.36|14753.36|14872.43|14752.43|14873.36|14753.36|14872|14752|8
1624123390000|2021-06-19 17:23:10|14871.8|14751.8|14871.26|14751.26|14871.82|14751.82|14871.26|14751.26|10
1624123400000|2021-06-19 17:23:20|14871.24|14751.24|14871.28|14751.28|14871.48|14751.48|14870.93|14750.93|10
1624123410000|2021-06-19 17:23:30|14872|14752|14872.84|14752.84|14873.05|14753.05|14872|14752|9
1624123420000|2021-06-19 17:23:40|14873.2|14753.2|14874.51|14754.51|14874.67|14754.67|14873.2|14753.2|9
1624123430000|2021-06-19 17:23:50|14874.36|14754.36|14875.7|14755.7|14875.75|14755.75|14874.36|14754.36|8
1624123440000|2021-06-19 17:24:00|14874.69|14754.69|14875.97|14755.97|14875.97|14755.97|14874.68|14754.68|8
1624123450000|2021-06-19 17:24:10|14875.95|14755.95|14881.65|14761.65|14881.65|14761.65|14875.95|14755.95|10
1624123460000|2021-06-19 17:24:20|14881.46|14761.46|14885.01|14765.01|14885.02|14765.02|14881.46|14761.46|10
1624123470000|2021-06-19 17:24:30|14884.93|14764.93|14885.47|14765.47|14885.93|14765.93|14884.64|14764.64|9
1624123480000|2021-06-19 17:24:40|14885.39|14765.39|14884.96|14764.96|14886.13|14766.13|14884.82|14764.82|10
1624123490000|2021-06-19 17:24:50|14885.01|14765.01|14885.55|14765.55|14885.55|14765.55|14884.96|14764.96|9
1624123500000|2021-06-19 17:25:00|14885.53|14765.53|14886.02|14766.02|14886.89|14766.89|14885.41|14765.41|10
1624123510000|2021-06-19 17:25:10|14885.79|14765.79|14884.99|14764.99|14885.79|14765.79|14884.81|14764.81|9
1624123520000|2021-06-19 17:25:20|14884.7|14764.7|14886.15|14766.15|14886.7|14766.7|14884.7|14764.7|10
1624123530000|2021-06-19 17:25:30|14885.8|14765.8|14880.63|14760.63|14885.8|14765.8|14880.63|14760.63|10
1624123540000|2021-06-19 17:25:40|14880.33|14760.33|14880.19|14760.19|14880.74|14760.74|14880.12|14760.12|10
1624123550000|2021-06-19 17:25:50|14879.87|14759.87|14877.78|14757.78|14879.97|14759.97|14877.78|14757.78|8
1624123560000|2021-06-19 17:26:00|14877.9|14757.9|14878.49|14758.49|14878.53|14758.53|14877.54|14757.54|10
1624123570000|2021-06-19 17:26:10|14878.47|14758.47|14879.51|14759.51|14879.72|14759.72|14878.43|14758.43|9
1624123580000|2021-06-19 17:26:20|14879.55|14759.55|14880.53|14760.53|14880.53|14760.53|14879.08|14759.08|10
1624123590000|2021-06-19 17:26:30|14880.85|14760.85|14881.8|14761.8|14882.13|14762.13|14880.85|14760.85|8
1624123600000|2021-06-19 17:26:40|14881.98|14761.98|14885.86|14765.86|14885.86|14765.86|14881.98|14761.98|10
1624123610000|2021-06-19 17:26:50|14886.05|14766.05|14886.81|14766.81|14887.12|14767.12|14886.05|14766.05|10
1624123620000|2021-06-19 17:27:00|14886.84|14766.84|14888.25|14768.25|14888.25|14768.25|14886.84|14766.84|9
1624123630000|2021-06-19 17:27:10|14888.75|14768.75|14891.18|14771.18|14891.18|14771.18|14888.75|14768.75|10
1624123640000|2021-06-19 17:27:20|14891.3|14771.3|14893.58|14773.58|14893.6|14773.6|14891.3|14771.3|10
1624123650000|2021-06-19 17:27:30|14893.51|14773.51|14895.07|14775.07|14895.07|14775.07|14893.51|14773.51|8
1624123660000|2021-06-19 17:27:40|14895.02|14775.02|14897.02|14777.02|14897.02|14777.02|14894.77|14774.77|10
1624123670000|2021-06-19 17:27:50|14896.09|14776.09|14899.79|14779.79|14900.76|14780.76|14896.09|14776.09|10
1624123680000|2021-06-19 17:28:00|14899.71|14779.71|14899.84|14779.84|14900.3|14780.3|14899.59|14779.59|10
1624123690000|2021-06-19 17:28:10|14899.82|14779.82|14903.19|14783.19|14903.31|14783.31|14899.82|14779.82|10
1624123700000|2021-06-19 17:28:20|14903.58|14783.58|14902.88|14782.88|14903.99|14783.99|14902.76|14782.76|10
1624123710000|2021-06-19 17:28:30|14902.89|14782.89|14903.66|14783.66|14903.66|14783.66|14902.59|14782.59|10
1624123720000|2021-06-19 17:28:40|14903.93|14783.93|14904.73|14784.73|14905.27|14785.27|14903.93|14783.93|8
1624123730000|2021-06-19 17:28:50|14904.35|14784.35|14903.13|14783.13|14904.35|14784.35|14903.13|14783.13|9
1624123740000|2021-06-19 17:29:00|14903.56|14783.56|14902.95|14782.95|14903.56|14783.56|14901.66|14781.66|10
1624123750000|2021-06-19 17:29:10|14903.86|14783.86|14906.16|14786.16|14906.16|14786.16|14903.59|14783.59|10
1624123760000|2021-06-19 17:29:20|14906.01|14786.01|14906.62|14786.62|14908.05|14788.05|14906.01|14786.01|10
1624123770000|2021-06-19 17:29:30|14906.16|14786.16|14905.63|14785.63|14906.68|14786.68|14905.63|14785.63|9
1624123780000|2021-06-19 17:29:40|14905.67|14785.67|14903.14|14783.14|14905.87|14785.87|14903.14|14783.14|10
1624123790000|2021-06-19 17:29:50|14902.68|14782.68|14901.08|14781.08|14902.68|14782.68|14901.08|14781.08|10
1624123800000|2021-06-19 17:30:00|14899.68|14779.68|14896.2|14776.2|14899.68|14779.68|14896.2|14776.2|10
1624123810000|2021-06-19 17:30:10|14896.13|14776.13|14890.45|14770.45|14896.25|14776.25|14890.45|14770.45|10
1624123820000|2021-06-19 17:30:20|14891.07|14771.07|14884.17|14764.17|14891.07|14771.07|14884.17|14764.17|10
1624123830000|2021-06-19 17:30:30|14884.01|14764.01|14878.67|14758.67|14884.01|14764.01|14878.67|14758.67|10
1624123840000|2021-06-19 17:30:40|14879.05|14759.05|14876.75|14756.75|14879.05|14759.05|14876.55|14756.55|10
1624123850000|2021-06-19 17:30:50|14875.87|14755.87|14874.39|14754.39|14875.87|14755.87|14873.88|14753.88|9
1624123860000|2021-06-19 17:31:00|14874.19|14754.19|14874.39|14754.39|14874.44|14754.44|14874.09|14754.09|10
1624123870000|2021-06-19 17:31:10|14874.47|14754.47|14876.78|14756.78|14877.71|14757.71|14874.47|14754.47|10
1624123880000|2021-06-19 17:31:20|14876.04|14756.04|14875.61|14755.61|14876.04|14756.04|14874.58|14754.58|10
1624123890000|2021-06-19 17:31:30|14875.24|14755.24|14874.76|14754.76|14875.24|14755.24|14874.3|14754.3|10
1624123900000|2021-06-19 17:31:40|14874.24|14754.24|14872.08|14752.08|14874.26|14754.26|14871.95|14751.95|9
1624123910000|2021-06-19 17:31:50|14871.88|14751.88|14871.98|14751.98|14872.71|14752.71|14871.74|14751.74|9
1624123920000|2021-06-19 17:32:00|14872.04|14752.04|14873.14|14753.14|14873.14|14753.14|14871.97|14751.97|10
1624123930000|2021-06-19 17:32:10|14874.08|14754.08|14877.23|14757.23|14877.33|14757.33|14874.08|14754.08|10
1624123940000|2021-06-19 17:32:20|14877.64|14757.64|14880.1|14760.1|14880.1|14760.1|14877.64|14757.64|9
1624123950000|2021-06-19 17:32:30|14880.19|14760.19|14884.65|14764.65|14885.62|14765.62|14880.19|14760.19|10
1624123960000|2021-06-19 17:32:40|14885.39|14765.39|14887.5|14767.5|14887.89|14767.89|14885.39|14765.39|10
1624123970000|2021-06-19 17:32:50|14887.6|14767.6|14887.67|14767.67|14887.84|14767.84|14886.69|14766.69|9
1624123980000|2021-06-19 17:33:00|14887.78|14767.78|14887.64|14767.64|14887.99|14767.99|14887.37|14767.37|10
1624123990000|2021-06-19 17:33:10|14887.77|14767.77|14886.69|14766.69|14887.77|14767.77|14886.39|14766.39|10
1624124000000|2021-06-19 17:33:20|14887.02|14767.02|14884.8|14764.8|14887.3|14767.3|14884.8|14764.8|8
1624124010000|2021-06-19 17:33:30|14884.83|14764.83|14885.21|14765.21|14885.67|14765.67|14884.53|14764.53|10
1624124020000|2021-06-19 17:33:40|14885.07|14765.07|14887.24|14767.24|14887.26|14767.26|14885.07|14765.07|10
1624124030000|2021-06-19 17:33:50|14887.29|14767.29|14890.32|14770.32|14890.32|14770.32|14886.65|14766.65|10
1624124040000|2021-06-19 17:34:00|14890.9|14770.9|14894.57|14774.57|14894.57|14774.57|14890.9|14770.9|10
1624124050000|2021-06-19 17:34:10|14894.6|14774.6|14896.3|14776.3|14896.4|14776.4|14894.6|14774.6|10
1624124060000|2021-06-19 17:34:20|14895.33|14775.33|14895.39|14775.39|14896.63|14776.63|14895.26|14775.26|10
1624124070000|2021-06-19 17:34:30|14895.72|14775.72|14898.87|14778.87|14898.87|14778.87|14895.72|14775.72|10
1624124080000|2021-06-19 17:34:40|14898.98|14778.98|14903.25|14783.25|14903.25|14783.25|14898.98|14778.98|10
1624124090000|2021-06-19 17:34:50|14903.41|14783.41|14903.51|14783.51|14903.51|14783.51|14902.74|14782.74|8
1624124100000|2021-06-19 17:35:00|14903.73|14783.73|14902.49|14782.49|14905|14785|14902.45|14782.45|10
1624124110000|2021-06-19 17:35:10|14902.09|14782.09|14899.5|14779.5|14902.26|14782.26|14899.5|14779.5|10
1624124120000|2021-06-19 17:35:20|14898.97|14778.97|14898.83|14778.83|14899.23|14779.23|14898.83|14778.83|10
1624124130000|2021-06-19 17:35:30|14899.23|14779.23|14899.02|14779.02|14899.34|14779.34|14898.9|14778.9|8
1624124140000|2021-06-19 17:35:40|14899.04|14779.04|14899|14779|14899.54|14779.54|14898.92|14778.92|9
1624124150000|2021-06-19 17:35:50|14899.59|14779.59|14895.83|14775.83|14899.59|14779.59|14895.83|14775.83|10
1624124160000|2021-06-19 17:36:00|14895.93|14775.93|14891.66|14771.66|14895.93|14775.93|14891.66|14771.66|10
1624124170000|2021-06-19 17:36:10|14891.18|14771.18|14890.01|14770.01|14892.54|14772.54|14890.01|14770.01|10
1624124180000|2021-06-19 17:36:20|14890.24|14770.24|14887.34|14767.34|14890.24|14770.24|14887.34|14767.34|10
1624124190000|2021-06-19 17:36:30|14886.17|14766.17|14884.09|14764.09|14886.17|14766.17|14884.09|14764.09|10
1624124200000|2021-06-19 17:36:40|14884.1|14764.1|14880.95|14760.95|14884.25|14764.25|14880.65|14760.65|9
1624124210000|2021-06-19 17:36:50|14880.77|14760.77|14876.47|14756.47|14880.77|14760.77|14876.3|14756.3|10
1624124220000|2021-06-19 17:37:00|14875.35|14755.35|14872.69|14752.69|14875.35|14755.35|14872.6|14752.6|9
1624124230000|2021-06-19 17:37:10|14872.92|14752.92|14873.36|14753.36|14873.57|14753.57|14872.92|14752.92|10
1624124240000|2021-06-19 17:37:20|14873.58|14753.58|14871.03|14751.03|14873.58|14753.58|14871.03|14751.03|10
1624124250000|2021-06-19 17:37:30|14871.37|14751.37|14873.73|14753.73|14873.73|14753.73|14871.13|14751.13|10
1624124260000|2021-06-19 17:37:40|14873.4|14753.4|14872.88|14752.88|14873.95|14753.95|14872.88|14752.88|10
1624124270000|2021-06-19 17:37:50|14872.83|14752.83|14873.69|14753.69|14873.69|14753.69|14872.25|14752.25|10
1624124280000|2021-06-19 17:38:00|14872.84|14752.84|14870.31|14750.31|14872.84|14752.84|14870.15|14750.15|10
1624124290000|2021-06-19 17:38:10|14870.04|14750.04|14867.84|14747.84|14870.04|14750.04|14867.84|14747.84|10
1624124300000|2021-06-19 17:38:20|14867.62|14747.62|14867.95|14747.95|14868.36|14748.36|14867.62|14747.62|10
1624124310000|2021-06-19 17:38:30|14867.83|14747.83|14866.85|14746.85|14867.83|14747.83|14866.52|14746.52|10
1624124320000|2021-06-19 17:38:40|14866.77|14746.77|14868.29|14748.29|14868.29|14748.29|14866.77|14746.77|10
1624124330000|2021-06-19 17:38:50|14868.62|14748.62|14869.57|14749.57|14869.63|14749.63|14868.62|14748.62|8
1624124340000|2021-06-19 17:39:00|14869.59|14749.59|14873.07|14753.07|14873.07|14753.07|14869.59|14749.59|10
1624124350000|2021-06-19 17:39:10|14874.4|14754.4|14876.58|14756.58|14876.58|14756.58|14872.76|14752.76|9
1624124360000|2021-06-19 17:39:20|14875.87|14755.87|14876.29|14756.29|14877|14757|14875.86|14755.86|10
1624124370000|2021-06-19 17:39:30|14875.98|14755.98|14874.47|14754.47|14875.98|14755.98|14874.08|14754.08|10
1624124380000|2021-06-19 17:39:40|14874.68|14754.68|14871.42|14751.42|14874.96|14754.96|14871.42|14751.42|10
1624124390000|2021-06-19 17:39:50|14871.86|14751.86|14872.14|14752.14|14872.69|14752.69|14871.04|14751.04|10
1624124400000|2021-06-19 17:40:00|14872.27|14752.27|14867.19|14747.19|14872.27|14752.27|14867.19|14747.19|8
1624124410000|2021-06-19 17:40:10|14866.09|14746.09|14860.72|14740.72|14866.09|14746.09|14859.87|14739.87|10
1624124420000|2021-06-19 17:40:20|14860.61|14740.61|14858.47|14738.47|14860.61|14740.61|14858.28|14738.28|9
1624124430000|2021-06-19 17:40:30|14858.18|14738.18|14855.78|14735.78|14858.72|14738.72|14855.78|14735.78|10
1624124440000|2021-06-19 17:40:40|14854.89|14734.89|14855.63|14735.63|14856.02|14736.02|14854.89|14734.89|10
1624124450000|2021-06-19 17:40:50|14855.02|14735.02|14855.39|14735.39|14856|14736|14854.94|14734.94|10
1624124460000|2021-06-19 17:41:00|14855.44|14735.44|14855.18|14735.18|14855.44|14735.44|14853.89|14733.89|10
1624124470000|2021-06-19 17:41:10|14855.07|14735.07|14854.95|14734.95|14855.19|14735.19|14854.68|14734.68|10
1624124480000|2021-06-19 17:41:20|14855.11|14735.11|14854.29|14734.29|14855.27|14735.27|14854.29|14734.29|10
1624124490000|2021-06-19 17:41:30|14854.28|14734.28|14855.69|14735.69|14855.75|14735.75|14854.18|14734.18|9
1624124500000|2021-06-19 17:41:40|14855.93|14735.93|14852.25|14732.25|14855.99|14735.99|14852.25|14732.25|9
1624124510000|2021-06-19 17:41:50|14851.85|14731.85|14850.5|14730.5|14851.85|14731.85|14850.38|14730.38|10
1624124520000|2021-06-19 17:42:00|14850.65|14730.65|14848.06|14728.06|14851.01|14731.01|14848.06|14728.06|10
1624124530000|2021-06-19 17:42:10|14848.51|14728.51|14847.64|14727.64|14848.51|14728.51|14847.64|14727.64|9
1624124540000|2021-06-19 17:42:20|14847.79|14727.79|14846.89|14726.89|14847.79|14727.79|14846.89|14726.89|10
1624124550000|2021-06-19 17:42:30|14847.26|14727.26|14848.9|14728.9|14849.01|14729.01|14847.26|14727.26|10
1624124560000|2021-06-19 17:42:40|14849.55|14729.55|14850.03|14730.03|14851.19|14731.19|14849.55|14729.55|10
1624124570000|2021-06-19 17:42:50|14850.51|14730.51|14851.58|14731.58|14852.79|14732.79|14850.51|14730.51|10
1624124580000|2021-06-19 17:43:00|14851.62|14731.62|14852.96|14732.96|14852.96|14732.96|14851.12|14731.12|10
1624124590000|2021-06-19 17:43:10|14852.97|14732.97|14856.43|14736.43|14856.43|14736.43|14852.97|14732.97|10
1624124600000|2021-06-19 17:43:20|14857.25|14737.25|14859.8|14739.8|14860.38|14740.38|14857.25|14737.25|10
1624124610000|2021-06-19 17:43:30|14859.97|14739.97|14859.5|14739.5|14860.27|14740.27|14859.03|14739.03|10
1624124620000|2021-06-19 17:43:40|14859.74|14739.74|14858.3|14738.3|14860.33|14740.33|14858.3|14738.3|10
1624124630000|2021-06-19 17:43:50|14858.11|14738.11|14858.91|14738.91|14859.05|14739.05|14857.89|14737.89|10
1624124640000|2021-06-19 17:44:00|14858.9|14738.9|14857.58|14737.58|14858.9|14738.9|14857.35|14737.35|10
1624124650000|2021-06-19 17:44:10|14857.5|14737.5|14858.95|14738.95|14858.95|14738.95|14856.78|14736.78|10
1624124660000|2021-06-19 17:44:20|14858.54|14738.54|14859.56|14739.56|14860.23|14740.23|14858.54|14738.54|10
1624124670000|2021-06-19 17:44:30|14859.76|14739.76|14861.54|14741.54|14861.7|14741.7|14859.33|14739.33|10
1624124680000|2021-06-19 17:44:40|14861.94|14741.94|14865.35|14745.35|14865.35|14745.35|14861.8|14741.8|10
1624124690000|2021-06-19 17:44:50|14865.65|14745.65|14867.37|14747.37|14868.76|14748.76|14865.65|14745.65|10
1624124700000|2021-06-19 17:45:00|14867.31|14747.31|14866.54|14746.54|14867.68|14747.68|14865.99|14745.99|9
1624124710000|2021-06-19 17:45:10|14866.1|14746.1|14864.56|14744.56|14866.73|14746.73|14864.56|14744.56|9
1624124720000|2021-06-19 17:45:20|14864.01|14744.01|14860.68|14740.68|14864.01|14744.01|14860.5|14740.5|10
1624124730000|2021-06-19 17:45:30|14860.97|14740.97|14861.3|14741.3|14861.61|14741.61|14860.78|14740.78|10
1624124740000|2021-06-19 17:45:40|14860.62|14740.62|14857.52|14737.52|14860.64|14740.64|14857.52|14737.52|10
1624124750000|2021-06-19 17:45:50|14857.09|14737.09|14851.55|14731.55|14857.36|14737.36|14851.55|14731.55|10
1624124760000|2021-06-19 17:46:00|14851.76|14731.76|14849.09|14729.09|14851.76|14731.76|14848.76|14728.76|10
1624124770000|2021-06-19 17:46:10|14848.68|14728.68|14844.91|14724.91|14848.88|14728.88|14844.91|14724.91|10
1624124780000|2021-06-19 17:46:20|14843.93|14723.93|14843.16|14723.16|14845.69|14725.69|14843.16|14723.16|10
1624124790000|2021-06-19 17:46:30|14843.33|14723.33|14843.24|14723.24|14843.33|14723.33|14841.98|14721.98|9
1624124800000|2021-06-19 17:46:40|14843.44|14723.44|14841.11|14721.11|14843.44|14723.44|14841.11|14721.11|9
1624124810000|2021-06-19 17:46:50|14840.79|14720.79|14841.19|14721.19|14841.19|14721.19|14840.43|14720.43|8
1624124820000|2021-06-19 17:47:00|14841.61|14721.61|14840.39|14720.39|14842.25|14722.25|14840.33|14720.33|10
1624124830000|2021-06-19 17:47:10|14840.28|14720.28|14841.68|14721.68|14841.76|14721.76|14840.25|14720.25|9
1624124840000|2021-06-19 17:47:20|14841.03|14721.03|14841.03|14721.03|14841.24|14721.24|14841.02|14721.02|10
1624124850000|2021-06-19 17:47:30|14841.01|14721.01|14840.95|14720.95|14841.01|14721.01|14840.55|14720.55|10
1624124860000|2021-06-19 17:47:40|14840.71|14720.71|14839.59|14719.59|14841.71|14721.71|14839.59|14719.59|10
1624124870000|2021-06-19 17:47:50|14838.82|14718.82|14834.04|14714.04|14838.82|14718.82|14833.94|14713.94|10
1624124880000|2021-06-19 17:48:00|14832.3|14712.3|14830.85|14710.85|14832.3|14712.3|14830.85|14710.85|10
1624124890000|2021-06-19 17:48:10|14830.73|14710.73|14831.28|14711.28|14831.28|14711.28|14830.7|14710.7|9
1624124900000|2021-06-19 17:48:20|14831.22|14711.22|14831.1|14711.1|14832.11|14712.11|14831.03|14711.03|9
1624124910000|2021-06-19 17:48:30|14831.53|14711.53|14831.59|14711.59|14832.72|14712.72|14831.3|14711.3|10
1624124920000|2021-06-19 17:48:40|14831.72|14711.72|14833.27|14713.27|14833.27|14713.27|14831.58|14711.58|10
1624124930000|2021-06-19 17:48:50|14833.07|14713.07|14832.34|14712.34|14833.4|14713.4|14832.21|14712.21|9
1624124940000|2021-06-19 17:49:00|14832.33|14712.33|14832.84|14712.84|14834.02|14714.02|14832.2|14712.2|10
1624124950000|2021-06-19 17:49:10|14832.45|14712.45|14831.77|14711.77|14832.45|14712.45|14831.14|14711.14|9
1624124960000|2021-06-19 17:49:20|14831.98|14711.98|14832.29|14712.29|14832.36|14712.36|14831.62|14711.62|9
1624124970000|2021-06-19 17:49:30|14832.06|14712.06|14831.49|14711.49|14832.37|14712.37|14831.43|14711.43|10
1624124980000|2021-06-19 17:49:40|14831.77|14711.77|14831.71|14711.71|14831.97|14711.97|14831.71|14711.71|8
1624124990000|2021-06-19 17:49:50|14833.55|14713.55|14833.68|14713.68|14833.93|14713.93|14832.42|14712.42|10
1624125000000|2021-06-19 17:50:00|14833.66|14713.66|14831.4|14711.4|14833.74|14713.74|14831.4|14711.4|10
1624125010000|2021-06-19 17:50:10|14832.21|14712.21|14833.31|14713.31|14833.31|14713.31|14831.8|14711.8|9
1624125020000|2021-06-19 17:50:20|14833.21|14713.21|14832.96|14712.96|14833.28|14713.28|14832.79|14712.79|8
1624125030000|2021-06-19 17:50:30|14832.84|14712.84|14832.47|14712.47|14833.06|14713.06|14832.43|14712.43|10
1624125040000|2021-06-19 17:50:40|14832.25|14712.25|14831.87|14711.87|14832.55|14712.55|14831.28|14711.28|9
1624125050000|2021-06-19 17:50:50|14831.81|14711.81|14831.92|14711.92|14832.77|14712.77|14831.43|14711.43|9
1624125060000|2021-06-19 17:51:00|14831.9|14711.9|14833.35|14713.35|14833.35|14713.35|14831.89|14711.89|9
1624125070000|2021-06-19 17:51:10|14833.48|14713.48|14833.35|14713.35|14834.1|14714.1|14833|14713|10
1624125080000|2021-06-19 17:51:20|14833.5|14713.5|14833.48|14713.48|14833.62|14713.62|14833.37|14713.37|10
1624125090000|2021-06-19 17:51:30|14833.59|14713.59|14832.05|14712.05|14834.63|14714.63|14832.02|14712.02|9
1624125100000|2021-06-19 17:51:40|14831.6|14711.6|14831|14711|14831.72|14711.72|14830.15|14710.15|10
1624125110000|2021-06-19 17:51:50|14831.19|14711.19|14831.6|14711.6|14831.68|14711.68|14831.19|14711.19|9
1624125120000|2021-06-19 17:52:00|14829.91|14709.91|14829.16|14709.16|14829.91|14709.91|14829.16|14709.16|8
1624125130000|2021-06-19 17:52:10|14829.01|14709.01|14828.69|14708.69|14829.01|14709.01|14828.47|14708.47|10
1624125140000|2021-06-19 17:52:20|14828.67|14708.67|14829.19|14709.19|14829.5|14709.5|14828.52|14708.52|10
1624125150000|2021-06-19 17:52:30|14829.21|14709.21|14827.82|14707.82|14829.21|14709.21|14826.94|14706.94|9
1624125160000|2021-06-19 17:52:40|14827.7|14707.7|14827.31|14707.31|14827.7|14707.7|14826.82|14706.82|7
1624125170000|2021-06-19 17:52:50|14827.13|14707.13|14827.55|14707.55|14827.55|14707.55|14826.8|14706.8|10
1624125180000|2021-06-19 17:53:00|14826.61|14706.61|14825.93|14705.93|14827.28|14707.28|14825.93|14705.93|9
1624125190000|2021-06-19 17:53:10|14826.49|14706.49|14830.3|14710.3|14830.3|14710.3|14826.36|14706.36|10
1624125200000|2021-06-19 17:53:20|14830.44|14710.44|14831.95|14711.95|14832.24|14712.24|14830.44|14710.44|10
1624125210000|2021-06-19 17:53:30|14831.81|14711.81|14833.29|14713.29|14833.29|14713.29|14831.79|14711.79|10
1624125220000|2021-06-19 17:53:40|14833.28|14713.28|14833.49|14713.49|14833.54|14713.54|14833.28|14713.28|8
1624125230000|2021-06-19 17:53:50|14833.59|14713.59|14832.74|14712.74|14833.59|14713.59|14832.72|14712.72|10
1624125240000|2021-06-19 17:54:00|14832.66|14712.66|14832.63|14712.63|14832.83|14712.83|14832.6|14712.6|7
1624125250000|2021-06-19 17:54:10|14832.84|14712.84|14832.55|14712.55|14833.61|14713.61|14832.55|14712.55|10
1624125260000|2021-06-19 17:54:20|14832.53|14712.53|14832.21|14712.21|14832.53|14712.53|14831.97|14711.97|9
1624125270000|2021-06-19 17:54:30|14832.37|14712.37|14834.76|14714.76|14834.76|14714.76|14832.37|14712.37|10
1624125280000|2021-06-19 17:54:40|14834.6|14714.6|14835.46|14715.46|14835.7|14715.7|14834.6|14714.6|10
1624125290000|2021-06-19 17:54:50|14835.71|14715.71|14836.44|14716.44|14836.5|14716.5|14834.68|14714.68|10
1624125300000|2021-06-19 17:55:00|14836.4|14716.4|14838.27|14718.27|14838.27|14718.27|14836.4|14716.4|9
1624125310000|2021-06-19 17:55:10|14838.54|14718.54|14844.85|14724.85|14844.85|14724.85|14838.54|14718.54|10
1624125320000|2021-06-19 17:55:20|14845.51|14725.51|14847.5|14727.5|14847.8|14727.8|14845.51|14725.51|10
1624125330000|2021-06-19 17:55:30|14847.68|14727.68|14849.14|14729.14|14849.14|14729.14|14847.5|14727.5|10
1624125340000|2021-06-19 17:55:40|14849.29|14729.29|14855.23|14735.23|14855.23|14735.23|14849.29|14729.29|10
1624125350000|2021-06-19 17:55:50|14856.56|14736.56|14861.34|14741.34|14862.69|14742.69|14856.56|14736.56|10
1624125360000|2021-06-19 17:56:00|14860.99|14740.99|14859.98|14739.98|14861.79|14741.79|14859.77|14739.77|10
1624125370000|2021-06-19 17:56:10|14859.92|14739.92|14858.98|14738.98|14859.97|14739.97|14858.79|14738.79|9
1624125380000|2021-06-19 17:56:20|14858.61|14738.61|14857.39|14737.39|14858.97|14738.97|14857.3|14737.3|10
1624125390000|2021-06-19 17:56:30|14857.44|14737.44|14858.99|14738.99|14859.01|14739.01|14857.14|14737.14|10
1624125400000|2021-06-19 17:56:40|14858.89|14738.89|14862.24|14742.24|14862.6|14742.6|14858.89|14738.89|10
1624125410000|2021-06-19 17:56:50|14862.27|14742.27|14857.03|14737.03|14862.27|14742.27|14857.03|14737.03|10
1624125420000|2021-06-19 17:57:00|14857.49|14737.49|14856.33|14736.33|14857.49|14737.49|14856.09|14736.09|9
1624125430000|2021-06-19 17:57:10|14856.21|14736.21|14857.54|14737.54|14857.54|14737.54|14855.25|14735.25|10
1624125440000|2021-06-19 17:57:20|14857.58|14737.58|14857.97|14737.97|14857.97|14737.97|14856.63|14736.63|10
1624125450000|2021-06-19 17:57:30|14857.99|14737.99|14856.06|14736.06|14858.3|14738.3|14856.06|14736.06|10
1624125460000|2021-06-19 17:57:40|14855.45|14735.45|14851.55|14731.55|14855.45|14735.45|14851.55|14731.55|10
1624125470000|2021-06-19 17:57:50|14851.3|14731.3|14848.93|14728.93|14851.3|14731.3|14848.93|14728.93|10
1624125480000|2021-06-19 17:58:00|14848.79|14728.79|14846.29|14726.29|14848.81|14728.81|14846.29|14726.29|10
1624125490000|2021-06-19 17:58:10|14845.09|14725.09|14842.98|14722.98|14845.09|14725.09|14842.98|14722.98|9
1624125500000|2021-06-19 17:58:20|14842.37|14722.37|14840.21|14720.21|14842.89|14722.89|14840.21|14720.21|10
1624125510000|2021-06-19 17:58:30|14840.76|14720.76|14840.98|14720.98|14841.09|14721.09|14840.28|14720.28|9
1624125520000|2021-06-19 17:58:40|14840.73|14720.73|14838.17|14718.17|14840.73|14720.73|14838.17|14718.17|10
1624125530000|2021-06-19 17:58:50|14838.07|14718.07|14838.45|14718.45|14838.85|14718.85|14837.47|14717.47|9
1624125540000|2021-06-19 17:59:00|14838.35|14718.35|14835.78|14715.78|14838.7|14718.7|14835.75|14715.75|10
1624125550000|2021-06-19 17:59:10|14835.12|14715.12|14829.96|14709.96|14835.12|14715.12|14829.96|14709.96|10
1624125560000|2021-06-19 17:59:20|14829.7|14709.7|14829.85|14709.85|14829.85|14709.85|14829.31|14709.31|10
1624125570000|2021-06-19 17:59:30|14829.95|14709.95|14830.44|14710.44|14830.44|14710.44|14829.91|14709.91|10
1624125580000|2021-06-19 17:59:40|14830.69|14710.69|14830.36|14710.36|14830.74|14710.74|14829.93|14709.93|9
1624125590000|2021-06-19 17:59:50|14830.33|14710.33|14834.11|14714.11|14834.11|14714.11|14830.33|14710.33|10
1624125600000|2021-06-19 18:00:00|14834.89|14714.89|14836.28|14716.28|14836.54|14716.54|14834.89|14714.89|10
1624125610000|2021-06-19 18:00:10|14836.47|14716.47|14823.49|14703.49|14836.47|14716.47|14823.49|14703.49|10
1624125620000|2021-06-19 18:00:20|14821.81|14701.81|14818.51|14698.51|14821.81|14701.81|14817.77|14697.77|10
1624125630000|2021-06-19 18:00:30|14819.1|14699.1|14816.78|14696.78|14819.1|14699.1|14816.39|14696.39|9
1624125640000|2021-06-19 18:00:40|14817.18|14697.18|14819.48|14699.48|14819.48|14699.48|14817.18|14697.18|10
1624125650000|2021-06-19 18:00:50|14818.26|14698.26|14818.17|14698.17|14818.68|14698.68|14817.99|14697.99|9
1624125660000|2021-06-19 18:01:00|14818.05|14698.05|14813.82|14693.82|14818.05|14698.05|14813.82|14693.82|10
1624125670000|2021-06-19 18:01:10|14813.24|14693.24|14808.27|14688.27|14813.6|14693.6|14808.27|14688.27|9
1624125680000|2021-06-19 18:01:20|14808.15|14688.15|14798.1|14678.1|14808.15|14688.15|14798.1|14678.1|10
1624125690000|2021-06-19 18:01:30|14797.78|14677.78|14798.89|14678.89|14799.03|14679.03|14797.78|14677.78|10
1624125700000|2021-06-19 18:01:40|14799.42|14679.42|14797.78|14677.78|14799.85|14679.85|14797.44|14677.44|10
1624125710000|2021-06-19 18:01:50|14798.22|14678.22|14797.39|14677.39|14798.62|14678.62|14797.39|14677.39|10
1624125720000|2021-06-19 18:02:00|14797.47|14677.47|14795.47|14675.47|14798.66|14678.66|14795.47|14675.47|10
1624125730000|2021-06-19 18:02:10|14795.94|14675.94|14792.3|14672.3|14795.94|14675.94|14792.3|14672.3|10
1624125740000|2021-06-19 18:02:20|14790.89|14670.89|14788.9|14668.9|14791.62|14671.62|14788.9|14668.9|10
1624125750000|2021-06-19 18:02:30|14788.48|14668.48|14787.26|14667.26|14788.48|14668.48|14786.57|14666.57|10
1624125760000|2021-06-19 18:02:40|14784.96|14664.96|14767.21|14647.21|14784.96|14664.96|14767.21|14647.21|10
1624125770000|2021-06-19 18:02:50|14767.18|14647.18|14762.45|14642.45|14767.6|14647.6|14762.45|14642.45|10
1624125780000|2021-06-19 18:03:00|14761.25|14641.25|14759.1|14639.1|14761.98|14641.98|14759.02|14639.02|10
1624125790000|2021-06-19 18:03:10|14758.61|14638.61|14756.92|14636.92|14758.61|14638.61|14756.13|14636.13|10
1624125800000|2021-06-19 18:03:20|14756.52|14636.52|14746.7|14626.7|14756.52|14636.52|14745.96|14625.96|10
1624125810000|2021-06-19 18:03:30|14746.53|14626.53|14744.02|14624.02|14747.43|14627.43|14744.02|14624.02|10
1624125820000|2021-06-19 18:03:40|14744.18|14624.18|14740.23|14620.23|14744.18|14624.18|14740.21|14620.21|10
1624125830000|2021-06-19 18:03:50|14740.15|14620.15|14737.84|14617.84|14740.15|14620.15|14737.84|14617.84|10
1624125840000|2021-06-19 18:04:00|14738.48|14618.48|14726.5|14606.5|14738.48|14618.48|14726.5|14606.5|10
1624125850000|2021-06-19 18:04:10|14727.93|14607.93|14722.72|14602.72|14728.32|14608.32|14722.71|14602.71|10
1624125860000|2021-06-19 18:04:20|14722.47|14602.47|14717.34|14597.34|14722.47|14602.47|14717.34|14597.34|10
1624125870000|2021-06-19 18:04:30|14718.02|14598.02|14718.51|14598.51|14718.51|14598.51|14716.07|14596.07|10
1624125880000|2021-06-19 18:04:40|14719.01|14599.01|14723.51|14603.51|14723.51|14603.51|14719.01|14599.01|10
1624125890000|2021-06-19 18:04:50|14723.23|14603.23|14723.57|14603.57|14724.8|14604.8|14723.23|14603.23|10
1624125900000|2021-06-19 18:05:00|14724.79|14604.79|14719.82|14599.82|14726.56|14606.56|14719.82|14599.82|10
1624125910000|2021-06-19 18:05:10|14718.91|14598.91|14714.42|14594.42|14718.91|14598.91|14714.36|14594.36|10
1624125920000|2021-06-19 18:05:20|14713.7|14593.7|14717.32|14597.32|14717.32|14597.32|14712.72|14592.72|10
1624125930000|2021-06-19 18:05:30|14717.48|14597.48|14721.6|14601.6|14721.6|14601.6|14717.48|14597.48|9
1624125940000|2021-06-19 18:05:40|14722.08|14602.08|14723.2|14603.2|14723.2|14603.2|14722.08|14602.08|9
1624125950000|2021-06-19 18:05:50|14722.88|14602.88|14726.86|14606.86|14726.86|14606.86|14722.84|14602.84|8
1624125960000|2021-06-19 18:06:00|14726.85|14606.85|14734.3|14614.3|14734.3|14614.3|14726.85|14606.85|10
1624125970000|2021-06-19 18:06:10|14733.87|14613.87|14731.18|14611.18|14733.87|14613.87|14730.87|14610.87|10
1624125980000|2021-06-19 18:06:20|14730.78|14610.78|14731.5|14611.5|14731.72|14611.72|14730.41|14610.41|10
1624125990000|2021-06-19 18:06:30|14732.67|14612.67|14736.84|14616.84|14736.84|14616.84|14732.67|14612.67|10
1624126000000|2021-06-19 18:06:40|14736.61|14616.61|14731.84|14611.84|14736.61|14616.61|14731.84|14611.84|9
1624126010000|2021-06-19 18:06:50|14731.35|14611.35|14739.4|14619.4|14739.4|14619.4|14731.35|14611.35|9
1624126020000|2021-06-19 18:07:00|14740.75|14620.75|14746.53|14626.53|14746.53|14626.53|14740.75|14620.75|9
1624126030000|2021-06-19 18:07:10|14747.22|14627.22|14752.88|14632.88|14752.88|14632.88|14747.22|14627.22|10
1624126040000|2021-06-19 18:07:20|14752.76|14632.76|14755|14635|14755|14635|14752.72|14632.72|10
1624126050000|2021-06-19 18:07:30|14755.5|14635.5|14760.3|14640.3|14760.3|14640.3|14755.5|14635.5|10
1624126060000|2021-06-19 18:07:40|14760.42|14640.42|14761.81|14641.81|14761.81|14641.81|14759.67|14639.67|10
1624126070000|2021-06-19 18:07:50|14761.98|14641.98|14760.2|14640.2|14762.06|14642.06|14760.2|14640.2|10
1624126080000|2021-06-19 18:08:00|14760.31|14640.31|14754.31|14634.31|14760.31|14640.31|14754.31|14634.31|10
1624126090000|2021-06-19 18:08:10|14750.84|14630.84|14744.44|14624.44|14750.84|14630.84|14744.44|14624.44|10
1624126100000|2021-06-19 18:08:20|14744.42|14624.42|14739.32|14619.32|14744.42|14624.42|14739.32|14619.32|10
1624126110000|2021-06-19 18:08:30|14739.15|14619.15|14737.99|14617.99|14739.81|14619.81|14737.57|14617.57|10
1624126120000|2021-06-19 18:08:40|14737.92|14617.92|14729.98|14609.98|14737.92|14617.92|14729.98|14609.98|10
1624126130000|2021-06-19 18:08:50|14730.06|14610.06|14728.67|14608.67|14730.39|14610.39|14728.67|14608.67|10
1624126140000|2021-06-19 18:09:00|14728.46|14608.46|14723.04|14603.04|14728.46|14608.46|14722.77|14602.77|10
1624126150000|2021-06-19 18:09:10|14722.76|14602.76|14725.82|14605.82|14725.82|14605.82|14722.76|14602.76|10
1624126160000|2021-06-19 18:09:20|14725.1|14605.1|14730.29|14610.29|14730.36|14610.36|14725.1|14605.1|10
1624126170000|2021-06-19 18:09:30|14730.45|14610.45|14727.46|14607.46|14730.83|14610.83|14727.46|14607.46|10
1624126180000|2021-06-19 18:09:40|14726.88|14606.88|14722.18|14602.18|14726.88|14606.88|14722.18|14602.18|10
1624126190000|2021-06-19 18:09:50|14721.77|14601.77|14719.93|14599.93|14722.1|14602.1|14719.93|14599.93|10
1624126200000|2021-06-19 18:10:00|14720.52|14600.52|14721.74|14601.74|14721.75|14601.75|14719.75|14599.75|10
1624126210000|2021-06-19 18:10:10|14721.09|14601.09|14722.17|14602.17|14722.26|14602.26|14720.55|14600.55|10
1624126220000|2021-06-19 18:10:20|14722.58|14602.58|14723.9|14603.9|14724.27|14604.27|14722.58|14602.58|10
1624126230000|2021-06-19 18:10:30|14723.41|14603.41|14724.84|14604.84|14725.1|14605.1|14723.41|14603.41|10
1624126240000|2021-06-19 18:10:40|14725|14605|14728.93|14608.93|14728.93|14608.93|14725|14605|10
1624126250000|2021-06-19 18:10:50|14729.2|14609.2|14730.64|14610.64|14731.26|14611.26|14729.2|14609.2|10
1624126260000|2021-06-19 18:11:00|14730.8|14610.8|14729.57|14609.57|14731.1|14611.1|14729.41|14609.41|10
1624126270000|2021-06-19 18:11:10|14729.45|14609.45|14733.27|14613.27|14733.27|14613.27|14729.45|14609.45|9
1624126280000|2021-06-19 18:11:20|14734.63|14614.63|14736.4|14616.4|14736.7|14616.7|14734.56|14614.56|10
1624126290000|2021-06-19 18:11:30|14736.87|14616.87|14738.52|14618.52|14738.52|14618.52|14736.47|14616.47|10
1624126300000|2021-06-19 18:11:40|14738.55|14618.55|14739.74|14619.74|14739.74|14619.74|14738.49|14618.49|10
1624126310000|2021-06-19 18:11:50|14739.37|14619.37|14739.78|14619.78|14739.78|14619.78|14738.75|14618.75|10
1624126320000|2021-06-19 18:12:00|14739.88|14619.88|14738.14|14618.14|14739.93|14619.93|14738.05|14618.05|10
1624126330000|2021-06-19 18:12:10|14738.92|14618.92|14738.95|14618.95|14738.95|14618.95|14736.56|14616.56|10
1624126340000|2021-06-19 18:12:20|14738.91|14618.91|14736.05|14616.05|14739.83|14619.83|14736.05|14616.05|9
1624126350000|2021-06-19 18:12:30|14735.93|14615.93|14730.3|14610.3|14735.93|14615.93|14730.07|14610.07|10
1624126360000|2021-06-19 18:12:40|14729.91|14609.91|14726.62|14606.62|14729.91|14609.91|14726.62|14606.62|10
1624126370000|2021-06-19 18:12:50|14726.32|14606.32|14726.3|14606.3|14726.47|14606.47|14724.62|14604.62|10
1624126380000|2021-06-19 18:13:00|14725.46|14605.46|14728.31|14608.31|14728.31|14608.31|14725.46|14605.46|10
1624126390000|2021-06-19 18:13:10|14729.46|14609.46|14731.43|14611.43|14731.43|14611.43|14728.82|14608.82|7
1624126400000|2021-06-19 18:13:20|14733.15|14613.15|14739.52|14619.52|14739.52|14619.52|14733.15|14613.15|10
1624126410000|2021-06-19 18:13:30|14740.71|14620.71|14743.14|14623.14|14743.31|14623.31|14740.41|14620.41|9
1624126420000|2021-06-19 18:13:40|14743.23|14623.23|14742.34|14622.34|14743.52|14623.52|14742.33|14622.33|10
1624126430000|2021-06-19 18:13:50|14742.43|14622.43|14743.5|14623.5|14744|14624|14742.26|14622.26|10
1624126440000|2021-06-19 18:14:00|14743.91|14623.91|14742.88|14622.88|14744.31|14624.31|14742.79|14622.79|10
1624126450000|2021-06-19 18:14:10|14743.02|14623.02|14743.22|14623.22|14744.24|14624.24|14743.02|14623.02|9
1624126460000|2021-06-19 18:14:20|14743.71|14623.71|14743.51|14623.51|14743.71|14623.71|14743.23|14623.23|7
1624126470000|2021-06-19 18:14:30|14743.84|14623.84|14747.08|14627.08|14747.08|14627.08|14743.84|14623.84|10
1624126480000|2021-06-19 18:14:40|14747.84|14627.84|14751.44|14631.44|14751.44|14631.44|14747.32|14627.32|9
1624126490000|2021-06-19 18:14:50|14751.92|14631.92|14757.58|14637.58|14757.58|14637.58|14751.92|14631.92|10
1624126500000|2021-06-19 18:15:00|14758.5|14638.5|14755.54|14635.54|14758.5|14638.5|14755.26|14635.26|10
1624126510000|2021-06-19 18:15:10|14754.19|14634.19|14751|14631|14754.19|14634.19|14750.59|14630.59|10
1624126520000|2021-06-19 18:15:20|14750.67|14630.67|14750.34|14630.34|14750.67|14630.67|14749.53|14629.53|10
1624126530000|2021-06-19 18:15:30|14751.37|14631.37|14750.56|14630.56|14751.44|14631.44|14749.87|14629.87|10
1624126540000|2021-06-19 18:15:40|14750.59|14630.59|14750.49|14630.49|14751.5|14631.5|14750.49|14630.49|10
1624126550000|2021-06-19 18:15:50|14750.5|14630.5|14751.13|14631.13|14751.62|14631.62|14750.5|14630.5|10
1624126560000|2021-06-19 18:16:00|14750.92|14630.92|14749.27|14629.27|14751.2|14631.2|14749.27|14629.27|10
1624126570000|2021-06-19 18:16:10|14749.8|14629.8|14749.89|14629.89|14751.38|14631.38|14749.8|14629.8|9
1624126580000|2021-06-19 18:16:20|14749.34|14629.34|14750.15|14630.15|14751.14|14631.14|14749.34|14629.34|9
1624126590000|2021-06-19 18:16:30|14750.19|14630.19|14750.11|14630.11|14750.33|14630.33|14749.16|14629.16|9
1624126600000|2021-06-19 18:16:40|14750.12|14630.12|14749.06|14629.06|14750.12|14630.12|14748.39|14628.39|10
1624126610000|2021-06-19 18:16:50|14749.34|14629.34|14749.34|14629.34|14749.54|14629.54|14748.69|14628.69|10
1624126620000|2021-06-19 18:17:00|14749.36|14629.36|14755.21|14635.21|14755.21|14635.21|14749.36|14629.36|9
1624126630000|2021-06-19 18:17:10|14754.8|14634.8|14754.38|14634.38|14756.45|14636.45|14754.19|14634.19|10
1624126640000|2021-06-19 18:17:20|14754.28|14634.28|14755.6|14635.6|14755.6|14635.6|14754.28|14634.28|10
1624126650000|2021-06-19 18:17:30|14755.34|14635.34|14758.52|14638.52|14758.63|14638.63|14755.19|14635.19|10
1624126660000|2021-06-19 18:17:40|14758.92|14638.92|14756.72|14636.72|14758.92|14638.92|14756.72|14636.72|9
1624126670000|2021-06-19 18:17:50|14756.89|14636.89|14755.02|14635.02|14758.13|14638.13|14755.02|14635.02|10
1624126680000|2021-06-19 18:18:00|14754.99|14634.99|14753|14633|14755.04|14635.04|14753|14633|10
1624126690000|2021-06-19 18:18:10|14752.3|14632.3|14748.67|14628.67|14752.3|14632.3|14748.64|14628.64|10
1624126700000|2021-06-19 18:18:20|14748.59|14628.59|14746.21|14626.21|14748.75|14628.75|14745.96|14625.96|10
1624126710000|2021-06-19 18:18:30|14745.99|14625.99|14741.77|14621.77|14745.99|14625.99|14741.74|14621.74|10
1624126720000|2021-06-19 18:18:40|14740.65|14620.65|14733.17|14613.17|14740.86|14620.86|14733.17|14613.17|10
1624126730000|2021-06-19 18:18:50|14728.74|14608.74|14711.92|14591.92|14728.74|14608.74|14708.73|14588.73|10
1624126740000|2021-06-19 18:19:00|14711.95|14591.95|14702.01|14582.01|14711.95|14591.95|14702.01|14582.01|10
1624126750000|2021-06-19 18:19:10|14700|14580|14700.02|14580.02|14700.02|14580.02|14698.33|14578.33|10
1624126760000|2021-06-19 18:19:20|14700.61|14580.61|14706.47|14586.47|14706.47|14586.47|14700.18|14580.18|10
1624126770000|2021-06-19 18:19:30|14706.54|14586.54|14710.71|14590.71|14710.71|14590.71|14705.91|14585.91|10
1624126780000|2021-06-19 18:19:40|14710.7|14590.7|14708.58|14588.58|14710.8|14590.8|14708.58|14588.58|9
1624126790000|2021-06-19 18:19:50|14708.32|14588.32|14711.03|14591.03|14711.11|14591.11|14707.67|14587.67|10
1624126800000|2021-06-19 18:20:00|14711.65|14591.65|14711.73|14591.73|14711.84|14591.84|14711.39|14591.39|10
1624126810000|2021-06-19 18:20:10|14711.75|14591.75|14709.78|14589.78|14711.75|14591.75|14709.78|14589.78|10
1624126820000|2021-06-19 18:20:20|14709.47|14589.47|14707.35|14587.35|14709.47|14589.47|14707.35|14587.35|10
1624126830000|2021-06-19 18:20:30|14707.03|14587.03|14705.7|14585.7|14707.71|14587.71|14705.7|14585.7|10
1624126840000|2021-06-19 18:20:40|14706.5|14586.5|14708.93|14588.93|14708.93|14588.93|14706.33|14586.33|10
1624126850000|2021-06-19 18:20:50|14708.83|14588.83|14709.76|14589.76|14709.76|14589.76|14708.7|14588.7|10
1624126860000|2021-06-19 18:21:00|14709.72|14589.72|14712.93|14592.93|14712.93|14592.93|14709.56|14589.56|10
1624126870000|2021-06-19 18:21:10|14713.6|14593.6|14715.76|14595.76|14715.76|14595.76|14713.6|14593.6|9
1624126880000|2021-06-19 18:21:20|14715.61|14595.61|14714.95|14594.95|14715.9|14595.9|14714.88|14594.88|10
1624126890000|2021-06-19 18:21:30|14715.8|14595.8|14715.35|14595.35|14715.95|14595.95|14714.97|14594.97|9
1624126900000|2021-06-19 18:21:40|14715.58|14595.58|14717.31|14597.31|14718.07|14598.07|14715.58|14595.58|10
1624126910000|2021-06-19 18:21:50|14717.64|14597.64|14721.09|14601.09|14721.09|14601.09|14717.64|14597.64|9
1624126920000|2021-06-19 18:22:00|14721.49|14601.49|14722.47|14602.47|14722.47|14602.47|14721.39|14601.39|10
1624126930000|2021-06-19 18:22:10|14722.79|14602.79|14724.31|14604.31|14724.82|14604.82|14722.79|14602.79|10
1624126940000|2021-06-19 18:22:20|14724.34|14604.34|14725.22|14605.22|14726.12|14606.12|14724.34|14604.34|10
1624126950000|2021-06-19 18:22:30|14724.77|14604.77|14722.11|14602.11|14724.86|14604.86|14722.11|14602.11|10
1624126960000|2021-06-19 18:22:40|14721.9|14601.9|14720.49|14600.49|14721.9|14601.9|14720.03|14600.03|9
1624126970000|2021-06-19 18:22:50|14720.26|14600.26|14717.21|14597.21|14720.26|14600.26|14716.6|14596.6|10
1624126980000|2021-06-19 18:23:00|14717.79|14597.79|14716.18|14596.18|14718.14|14598.14|14716.18|14596.18|10
1624126990000|2021-06-19 18:23:10|14715.82|14595.82|14716.36|14596.36|14717.26|14597.26|14715.64|14595.64|9
1624127000000|2021-06-19 18:23:20|14715.98|14595.98|14715.75|14595.75|14715.98|14595.98|14715.08|14595.08|10
1624127010000|2021-06-19 18:23:30|14715.6|14595.6|14715.18|14595.18|14715.73|14595.73|14714.37|14594.37|10
1624127020000|2021-06-19 18:23:40|14714.82|14594.82|14715.39|14595.39|14715.57|14595.57|14714.82|14594.82|10
1624127030000|2021-06-19 18:23:50|14714.85|14594.85|14716.29|14596.29|14716.29|14596.29|14714.85|14594.85|10
1624127040000|2021-06-19 18:24:00|14716.23|14596.23|14722.05|14602.05|14722.3|14602.3|14716.23|14596.23|10
1624127050000|2021-06-19 18:24:10|14723.01|14603.01|14724.18|14604.18|14724.86|14604.86|14723.01|14603.01|10
1624127060000|2021-06-19 18:24:20|14725.49|14605.49|14724.32|14604.32|14725.7|14605.7|14724.32|14604.32|10
1624127070000|2021-06-19 18:24:30|14724.37|14604.37|14724.88|14604.88|14725.52|14605.52|14724.18|14604.18|9
1624127080000|2021-06-19 18:24:40|14724.9|14604.9|14726.47|14606.47|14726.47|14606.47|14724.9|14604.9|10
1624127090000|2021-06-19 18:24:50|14728.1|14608.1|14727.43|14607.43|14728.1|14608.1|14726.77|14606.77|10
1624127100000|2021-06-19 18:25:00|14727.31|14607.31|14724.1|14604.1|14727.69|14607.69|14724.1|14604.1|10
1624127110000|2021-06-19 18:25:10|14723.92|14603.92|14724.64|14604.64|14724.64|14604.64|14723.54|14603.54|10
1624127120000|2021-06-19 18:25:20|14725.56|14605.56|14728.82|14608.82|14728.82|14608.82|14725.56|14605.56|10
1624127130000|2021-06-19 18:25:30|14729.06|14609.06|14728.96|14608.96|14729.4|14609.4|14728.32|14608.32|9
1624127140000|2021-06-19 18:25:40|14729.1|14609.1|14724.88|14604.88|14729.1|14609.1|14724.88|14604.88|10
1624127150000|2021-06-19 18:25:50|14723.85|14603.85|14718.58|14598.58|14723.85|14603.85|14718.58|14598.58|10
1624127160000|2021-06-19 18:26:00|14717.23|14597.23|14713.85|14593.85|14717.93|14597.93|14713.78|14593.78|10
1624127170000|2021-06-19 18:26:10|14714.37|14594.37|14714.88|14594.88|14715.06|14595.06|14713.92|14593.92|10
1624127180000|2021-06-19 18:26:20|14714.85|14594.85|14714.22|14594.22|14715.02|14595.02|14714.22|14594.22|9
1624127190000|2021-06-19 18:26:30|14714.13|14594.13|14717.75|14597.75|14717.75|14597.75|14714.13|14594.13|10
1624127200000|2021-06-19 18:26:40|14718.15|14598.15|14717.81|14597.81|14718.15|14598.15|14717.15|14597.15|10
1624127210000|2021-06-19 18:26:50|14718.07|14598.07|14719.7|14599.7|14719.7|14599.7|14717.72|14597.72|10
1624127220000|2021-06-19 18:27:00|14719.58|14599.58|14720.18|14600.18|14720.18|14600.18|14719.27|14599.27|10
1624127230000|2021-06-19 18:27:10|14720.16|14600.16|14719.52|14599.52|14720.33|14600.33|14719.52|14599.52|10
1624127240000|2021-06-19 18:27:20|14719.63|14599.63|14719.45|14599.45|14719.63|14599.63|14717.94|14597.94|10
1624127250000|2021-06-19 18:27:30|14719.94|14599.94|14719.82|14599.82|14720.91|14600.91|14719.82|14599.82|9
1624127260000|2021-06-19 18:27:40|14719.76|14599.76|14720.35|14600.35|14720.37|14600.37|14719.72|14599.72|10
1624127270000|2021-06-19 18:27:50|14720.76|14600.76|14721.39|14601.39|14721.39|14601.39|14719.92|14599.92|10
1624127280000|2021-06-19 18:28:00|14721.35|14601.35|14723.13|14603.13|14724.78|14604.78|14721.35|14601.35|10
1624127290000|2021-06-19 18:28:10|14722.87|14602.87|14723.74|14603.74|14723.74|14603.74|14722.59|14602.59|10
1624127300000|2021-06-19 18:28:20|14723.95|14603.95|14724.06|14604.06|14725.33|14605.33|14723.95|14603.95|10
1624127310000|2021-06-19 18:28:30|14724.38|14604.38|14724.71|14604.71|14724.78|14604.78|14724.38|14604.38|10
1624127320000|2021-06-19 18:28:40|14725.35|14605.35|14726.18|14606.18|14726.18|14606.18|14724.53|14604.53|10
1624127330000|2021-06-19 18:28:50|14725.66|14605.66|14723.39|14603.39|14725.66|14605.66|14723.39|14603.39|10
1624127340000|2021-06-19 18:29:00|14723.38|14603.38|14724.29|14604.29|14724.29|14604.29|14723.03|14603.03|10
1624127350000|2021-06-19 18:29:10|14724.23|14604.23|14721.82|14601.82|14724.23|14604.23|14721.73|14601.73|10
1624127360000|2021-06-19 18:29:20|14721.99|14601.99|14719.33|14599.33|14721.99|14601.99|14719.33|14599.33|10
1624127370000|2021-06-19 18:29:30|14719.31|14599.31|14717.56|14597.56|14719.33|14599.33|14717.56|14597.56|10
1624127380000|2021-06-19 18:29:40|14717.65|14597.65|14718.03|14598.03|14718.17|14598.17|14717.44|14597.44|10
1624127390000|2021-06-19 18:29:50|14717.98|14597.98|14717.52|14597.52|14717.98|14597.98|14717.52|14597.52|9
1624127400000|2021-06-19 18:30:00|14718.44|14598.44|14712.23|14592.23|14718.44|14598.44|14712.23|14592.23|10
1624127410000|2021-06-19 18:30:10|14712.44|14592.44|14709.38|14589.38|14712.94|14592.94|14709.38|14589.38|10
1624127420000|2021-06-19 18:30:20|14707.03|14587.03|14700.03|14580.03|14707.03|14587.03|14700.03|14580.03|10
1624127430000|2021-06-19 18:30:30|14699.75|14579.75|14697.57|14577.57|14699.75|14579.75|14697.57|14577.57|10
1624127440000|2021-06-19 18:30:40|14697.97|14577.97|14698.99|14578.99|14699.89|14579.89|14697.97|14577.97|10
1624127450000|2021-06-19 18:30:50|14697.98|14577.98|14697.85|14577.85|14698.42|14578.42|14697.67|14577.67|9
1624127460000|2021-06-19 18:31:00|14697.84|14577.84|14695.9|14575.9|14698.77|14578.77|14695.9|14575.9|10
1624127470000|2021-06-19 18:31:10|14695.64|14575.64|14693.56|14573.56|14695.64|14575.64|14693.56|14573.56|10
1624127480000|2021-06-19 18:31:20|14693.17|14573.17|14689|14569|14693.17|14573.17|14689|14569|10
1624127490000|2021-06-19 18:31:30|14689.55|14569.55|14686.75|14566.75|14689.55|14569.55|14686.73|14566.73|10
1624127500000|2021-06-19 18:31:40|14686.61|14566.61|14683.64|14563.64|14686.61|14566.61|14683.23|14563.23|10
1624127510000|2021-06-19 18:31:50|14683.38|14563.38|14680.35|14560.35|14683.61|14563.61|14679.94|14559.94|10
1624127520000|2021-06-19 18:32:00|14679.22|14559.22|14672.95|14552.95|14679.22|14559.22|14672.95|14552.95|10
1624127530000|2021-06-19 18:32:10|14672.67|14552.67|14677|14557|14677|14557|14672.17|14552.17|10
1624127540000|2021-06-19 18:32:20|14678.19|14558.19|14680.83|14560.83|14680.83|14560.83|14677.61|14557.61|10
1624127550000|2021-06-19 18:32:30|14680.78|14560.78|14681.68|14561.68|14681.91|14561.91|14680.4|14560.4|10
1624127560000|2021-06-19 18:32:40|14681.79|14561.79|14686.8|14566.8|14686.8|14566.8|14681.79|14561.79|10
1624127570000|2021-06-19 18:32:50|14686.99|14566.99|14688.88|14568.88|14688.88|14568.88|14686.99|14566.99|10
1624127580000|2021-06-19 18:33:00|14689.56|14569.56|14691.24|14571.24|14692.54|14572.54|14689.56|14569.56|10
1624127590000|2021-06-19 18:33:10|14691.42|14571.42|14692.64|14572.64|14692.64|14572.64|14691.15|14571.15|9
1624127600000|2021-06-19 18:33:20|14692.71|14572.71|14696.1|14576.1|14696.1|14576.1|14692.71|14572.71|10
1624127610000|2021-06-19 18:33:30|14696.02|14576.02|14699.1|14579.1|14699.19|14579.19|14696.02|14576.02|10
1624127620000|2021-06-19 18:33:40|14699.14|14579.14|14699.11|14579.11|14699.7|14579.7|14698.76|14578.76|10
1624127630000|2021-06-19 18:33:50|14699.09|14579.09|14697.32|14577.32|14699.33|14579.33|14697.32|14577.32|10
1624127640000|2021-06-19 18:34:00|14697.38|14577.38|14698.25|14578.25|14698.34|14578.34|14697.35|14577.35|10
1624127650000|2021-06-19 18:34:10|14698.82|14578.82|14699.35|14579.35|14699.35|14579.35|14698.25|14578.25|10
1624127660000|2021-06-19 18:34:20|14699.19|14579.19|14701.12|14581.12|14701.12|14581.12|14698.38|14578.38|9
1624127670000|2021-06-19 18:34:30|14701.2|14581.2|14702.02|14582.02|14702.06|14582.06|14700.98|14580.98|9
1624127680000|2021-06-19 18:34:40|14701.93|14581.93|14704.67|14584.67|14704.74|14584.74|14701.93|14581.93|10
1624127690000|2021-06-19 18:34:50|14704.97|14584.97|14706.17|14586.17|14707.23|14587.23|14704.97|14584.97|10
1624127700000|2021-06-19 18:35:00|14705.6|14585.6|14705.42|14585.42|14706.29|14586.29|14705.42|14585.42|9
1624127710000|2021-06-19 18:35:10|14706.37|14586.37|14711.77|14591.77|14711.77|14591.77|14706.37|14586.37|9
1624127720000|2021-06-19 18:35:20|14711.68|14591.68|14718.4|14598.4|14718.4|14598.4|14711.6|14591.6|10
1624127730000|2021-06-19 18:35:30|14718.68|14598.68|14721.88|14601.88|14722.35|14602.35|14718.68|14598.68|10
1624127740000|2021-06-19 18:35:40|14722.07|14602.07|14724.13|14604.13|14724.13|14604.13|14721.61|14601.61|10
1624127750000|2021-06-19 18:35:50|14724.39|14604.39|14725.33|14605.33|14725.56|14605.56|14724.39|14604.39|9
1624127760000|2021-06-19 18:36:00|14724.42|14604.42|14727.03|14607.03|14727.03|14607.03|14724.26|14604.26|10
1624127770000|2021-06-19 18:36:10|14726.49|14606.49|14726.21|14606.21|14726.95|14606.95|14726.17|14606.17|10
1624127780000|2021-06-19 18:36:20|14726.29|14606.29|14727|14607|14727.15|14607.15|14726.29|14606.29|9
1624127790000|2021-06-19 18:36:30|14728.37|14608.37|14725.15|14605.15|14728.37|14608.37|14724.95|14604.95|10
1624127800000|2021-06-19 18:36:40|14724.19|14604.19|14723.92|14603.92|14724.2|14604.2|14723.16|14603.16|10
1624127810000|2021-06-19 18:36:50|14723.97|14603.97|14722.03|14602.03|14724.5|14604.5|14722.03|14602.03|9
1624127820000|2021-06-19 18:37:00|14720.5|14600.5|14720.48|14600.48|14720.8|14600.8|14720.47|14600.47|8
1624127830000|2021-06-19 18:37:10|14720.6|14600.6|14721.53|14601.53|14722.79|14602.79|14720.6|14600.6|9
1624127840000|2021-06-19 18:37:20|14721.24|14601.24|14719.21|14599.21|14721.36|14601.36|14718.94|14598.94|10
1624127850000|2021-06-19 18:37:30|14719.24|14599.24|14716.65|14596.65|14720.08|14600.08|14716.65|14596.65|9
1624127860000|2021-06-19 18:37:40|14716.93|14596.93|14714.01|14594.01|14716.93|14596.93|14714.01|14594.01|10
1624127870000|2021-06-19 18:37:50|14713.53|14593.53|14708.27|14588.27|14713.53|14593.53|14708.27|14588.27|10
1624127880000|2021-06-19 18:38:00|14708.41|14588.41|14707.37|14587.37|14709.27|14589.27|14707.37|14587.37|10
1624127890000|2021-06-19 18:38:10|14706.5|14586.5|14698.93|14578.93|14706.94|14586.94|14698.93|14578.93|10
1624127900000|2021-06-19 18:38:20|14698.52|14578.52|14692.11|14572.11|14698.52|14578.52|14691.58|14571.58|10
1624127910000|2021-06-19 18:38:30|14691.03|14571.03|14688.01|14568.01|14691.44|14571.44|14687.87|14567.87|10
1624127920000|2021-06-19 18:38:40|14687.26|14567.26|14689.22|14569.22|14689.22|14569.22|14686.98|14566.98|10
1624127930000|2021-06-19 18:38:50|14688.77|14568.77|14691.3|14571.3|14691.51|14571.51|14688.77|14568.77|10
1624127940000|2021-06-19 18:39:00|14691.39|14571.39|14692.9|14572.9|14694.66|14574.66|14691.39|14571.39|10
1624127950000|2021-06-19 18:39:10|14693.24|14573.24|14697.02|14577.02|14697.06|14577.06|14693.15|14573.15|10
1624127960000|2021-06-19 18:39:20|14697.2|14577.2|14699.8|14579.8|14700.08|14580.08|14697.2|14577.2|10
1624127970000|2021-06-19 18:39:30|14700.28|14580.28|14700.96|14580.96|14700.96|14580.96|14700.28|14580.28|9
1624127980000|2021-06-19 18:39:40|14701.37|14581.37|14701.28|14581.28|14701.71|14581.71|14700.84|14580.84|10
1624127990000|2021-06-19 18:39:50|14702.01|14582.01|14701.96|14581.96|14702.01|14582.01|14701.04|14581.04|9
1624128000000|2021-06-19 18:40:00|14701.65|14581.65|14699.26|14579.26|14701.65|14581.65|14699.26|14579.26|10
1624128010000|2021-06-19 18:40:10|14698.1|14578.1|14693.8|14573.8|14698.1|14578.1|14693.8|14573.8|10
1624128020000|2021-06-19 18:40:20|14691.56|14571.56|14691.37|14571.37|14691.8|14571.8|14691.27|14571.27|9
1624128030000|2021-06-19 18:40:30|14691.43|14571.43|14693.07|14573.07|14693.4|14573.4|14691.43|14571.43|10
1624128040000|2021-06-19 18:40:40|14693.23|14573.23|14692.53|14572.53|14693.74|14573.74|14692.53|14572.53|9
1624128050000|2021-06-19 18:40:50|14691.94|14571.94|14692.68|14572.68|14692.68|14572.68|14691.71|14571.71|10
1624128060000|2021-06-19 18:41:00|14691.84|14571.84|14693.59|14573.59|14693.59|14573.59|14691.76|14571.76|9
1624128070000|2021-06-19 18:41:10|14693.79|14573.79|14699.27|14579.27|14699.27|14579.27|14693.76|14573.76|10
1624128080000|2021-06-19 18:41:20|14700.5|14580.5|14713.98|14593.98|14713.98|14593.98|14700.5|14580.5|10
1624128090000|2021-06-19 18:41:30|14713.48|14593.48|14723.88|14603.88|14723.88|14603.88|14713.06|14593.06|10
1624128100000|2021-06-19 18:41:40|14724.9|14604.9|14728.05|14608.05|14728.05|14608.05|14724.9|14604.9|9
1624128110000|2021-06-19 18:41:50|14728.24|14608.24|14731.55|14611.55|14731.93|14611.93|14727.94|14607.94|10
1624128120000|2021-06-19 18:42:00|14731.14|14611.14|14733.53|14613.53|14733.53|14613.53|14731.14|14611.14|9
1624128130000|2021-06-19 18:42:10|14734.45|14614.45|14732.99|14612.99|14734.45|14614.45|14732.99|14612.99|10
1624128140000|2021-06-19 18:42:20|14732.83|14612.83|14732.41|14612.41|14732.83|14612.83|14732.12|14612.12|10
1624128150000|2021-06-19 18:42:30|14733.14|14613.14|14731.36|14611.36|14733.14|14613.14|14731.3|14611.3|10
1624128160000|2021-06-19 18:42:40|14731.83|14611.83|14729.75|14609.75|14731.83|14611.83|14729.49|14609.49|10
1624128170000|2021-06-19 18:42:50|14729.69|14609.69|14727.36|14607.36|14729.69|14609.69|14726.67|14606.67|10
1624128180000|2021-06-19 18:43:00|14726.74|14606.74|14727.21|14607.21|14728.69|14608.69|14726.74|14606.74|10
1624128190000|2021-06-19 18:43:10|14727.19|14607.19|14726.97|14606.97|14727.19|14607.19|14726.18|14606.18|10
1624128200000|2021-06-19 18:43:20|14726.89|14606.89|14726.09|14606.09|14726.92|14606.92|14725.95|14605.95|10
1624128210000|2021-06-19 18:43:30|14726.92|14606.92|14727.8|14607.8|14727.8|14607.8|14726.7|14606.7|9
1624128220000|2021-06-19 18:43:40|14728.1|14608.1|14733.95|14613.95|14733.95|14613.95|14728.1|14608.1|10
1624128230000|2021-06-19 18:43:50|14734.13|14614.13|14735.03|14615.03|14735.56|14615.56|14734.13|14614.13|10
1624128240000|2021-06-19 18:44:00|14735.7|14615.7|14733.26|14613.26|14735.77|14615.77|14733.26|14613.26|10
1624128250000|2021-06-19 18:44:10|14732.74|14612.74|14729.34|14609.34|14732.74|14612.74|14729.34|14609.34|10
1624128260000|2021-06-19 18:44:20|14729.15|14609.15|14728.2|14608.2|14729.3|14609.3|14728.12|14608.12|9
1624128270000|2021-06-19 18:44:30|14728.34|14608.34|14729.54|14609.54|14729.54|14609.54|14728.21|14608.21|9
1624128280000|2021-06-19 18:44:40|14729.39|14609.39|14728.35|14608.35|14729.39|14609.39|14728.35|14608.35|8
1624128290000|2021-06-19 18:44:50|14728.5|14608.5|14727.8|14607.8|14729.23|14609.23|14727.8|14607.8|10
1624128300000|2021-06-19 18:45:00|14727.08|14607.08|14728.4|14608.4|14728.4|14608.4|14727.05|14607.05|10
1624128310000|2021-06-19 18:45:10|14728.64|14608.64|14729.6|14609.6|14729.6|14609.6|14728.1|14608.1|9
1624128320000|2021-06-19 18:45:20|14729.43|14609.43|14732.89|14612.89|14732.89|14612.89|14729.43|14609.43|10
1624128330000|2021-06-19 18:45:30|14733.43|14613.43|14737.6|14617.6|14737.6|14617.6|14733.43|14613.43|10
1624128340000|2021-06-19 18:45:40|14738.78|14618.78|14744.86|14624.86|14744.86|14624.86|14738.78|14618.78|10
1624128350000|2021-06-19 18:45:50|14745.06|14625.06|14748.86|14628.86|14748.86|14628.86|14744.3|14624.3|10
1624128360000|2021-06-19 18:46:00|14748.53|14628.53|14752.03|14632.03|14752.19|14632.19|14748.53|14628.53|9
1624128370000|2021-06-19 18:46:10|14752.07|14632.07|14750.82|14630.82|14752.77|14632.77|14750.82|14630.82|10
1624128380000|2021-06-19 18:46:20|14751|14631|14750.46|14630.46|14751.47|14631.47|14750.46|14630.46|10
1624128390000|2021-06-19 18:46:30|14749.96|14629.96|14748.99|14628.99|14749.96|14629.96|14748.83|14628.83|9
1624128400000|2021-06-19 18:46:40|14749.04|14629.04|14749.99|14629.99|14750.12|14630.12|14749.04|14629.04|9
1624128410000|2021-06-19 18:46:50|14750.16|14630.16|14749.19|14629.19|14750.45|14630.45|14748.32|14628.32|10
1624128420000|2021-06-19 18:47:00|14749.16|14629.16|14745.42|14625.42|14749.16|14629.16|14745.42|14625.42|10
1624128430000|2021-06-19 18:47:10|14745.37|14625.37|14744.99|14624.99|14745.37|14625.37|14744.62|14624.62|9
1624128440000|2021-06-19 18:47:20|14745.27|14625.27|14743.9|14623.9|14745.41|14625.41|14743.9|14623.9|10
1624128450000|2021-06-19 18:47:30|14743.44|14623.44|14743.84|14623.84|14743.84|14623.84|14742.99|14622.99|9
1624128460000|2021-06-19 18:47:40|14743.61|14623.61|14742.74|14622.74|14743.61|14623.61|14742.58|14622.58|9
1624128470000|2021-06-19 18:47:50|14742.77|14622.77|14743.22|14623.22|14743.73|14623.73|14742.72|14622.72|10
1624128480000|2021-06-19 18:48:00|14743.23|14623.23|14744.45|14624.45|14744.45|14624.45|14743.22|14623.22|10
1624128490000|2021-06-19 18:48:10|14744.55|14624.55|14745.28|14625.28|14745.9|14625.9|14744.55|14624.55|10
1624128500000|2021-06-19 18:48:20|14745.3|14625.3|14748.44|14628.44|14748.59|14628.59|14745.3|14625.3|10
1624128510000|2021-06-19 18:48:30|14748.9|14628.9|14753.55|14633.55|14753.55|14633.55|14748.9|14628.9|10
1624128520000|2021-06-19 18:48:40|14753.64|14633.64|14756.68|14636.68|14756.68|14636.68|14753.11|14633.11|10
1624128530000|2021-06-19 18:48:50|14756.47|14636.47|14757.38|14637.38|14757.92|14637.92|14756.44|14636.44|9
1624128540000|2021-06-19 18:49:00|14757.09|14637.09|14757.35|14637.35|14758.45|14638.45|14757|14637|10
1624128550000|2021-06-19 18:49:10|14757.9|14637.9|14758.84|14638.84|14759.1|14639.1|14757.59|14637.59|9
1624128560000|2021-06-19 18:49:20|14758.57|14638.57|14759.32|14639.32|14759.32|14639.32|14758.57|14638.57|9
1624128570000|2021-06-19 18:49:30|14759.42|14639.42|14758.86|14638.86|14760.42|14640.42|14758.86|14638.86|10
1624128580000|2021-06-19 18:49:40|14758.69|14638.69|14756.83|14636.83|14758.89|14638.89|14756.59|14636.59|10
1624128590000|2021-06-19 18:49:50|14757.13|14637.13|14759.55|14639.55|14759.55|14639.55|14757.13|14637.13|9
1624128600000|2021-06-19 18:50:00|14758.43|14638.43|14755.98|14635.98|14758.43|14638.43|14755.98|14635.98|10
1624128610000|2021-06-19 18:50:10|14755.97|14635.97|14754.61|14634.61|14756.03|14636.03|14754.61|14634.61|10
1624128620000|2021-06-19 18:50:20|14754.4|14634.4|14752.94|14632.94|14754.4|14634.4|14752.94|14632.94|10
1624128630000|2021-06-19 18:50:30|14752.87|14632.87|14754.19|14634.19|14754.32|14634.32|14752.87|14632.87|8
1624128640000|2021-06-19 18:50:40|14754.77|14634.77|14756.85|14636.85|14756.85|14636.85|14754.77|14634.77|10
1624128650000|2021-06-19 18:50:50|14756.82|14636.82|14761.01|14641.01|14761.01|14641.01|14756.82|14636.82|10
1624128660000|2021-06-19 18:51:00|14761.49|14641.49|14775.32|14655.32|14775.32|14655.32|14761.49|14641.49|10
1624128670000|2021-06-19 18:51:10|14778.63|14658.63|14783.53|14663.53|14784.09|14664.09|14778.63|14658.63|10
1624128680000|2021-06-19 18:51:20|14784.7|14664.7|14791.98|14671.98|14791.98|14671.98|14784.26|14664.26|10
1624128690000|2021-06-19 18:51:30|14792.27|14672.27|14791.86|14671.86|14792.63|14672.63|14791.1|14671.1|10
1624128700000|2021-06-19 18:51:40|14791.35|14671.35|14790.32|14670.32|14792.63|14672.63|14790.13|14670.13|10
1624128710000|2021-06-19 18:51:50|14789.66|14669.66|14786.14|14666.14|14789.66|14669.66|14786.14|14666.14|9
1624128720000|2021-06-19 18:52:00|14785.33|14665.33|14783.91|14663.91|14785.52|14665.52|14783.49|14663.49|10
1624128730000|2021-06-19 18:52:10|14783.46|14663.46|14780.45|14660.45|14783.46|14663.46|14780.45|14660.45|10
1624128740000|2021-06-19 18:52:20|14779.26|14659.26|14778.23|14658.23|14779.26|14659.26|14777.93|14657.93|9
1624128750000|2021-06-19 18:52:30|14777.59|14657.59|14779.24|14659.24|14779.24|14659.24|14777.59|14657.59|9
1624128760000|2021-06-19 18:52:40|14779.35|14659.35|14780.33|14660.33|14780.55|14660.55|14779.35|14659.35|10
1624128770000|2021-06-19 18:52:50|14780.57|14660.57|14780.65|14660.65|14780.65|14660.65|14779.82|14659.82|9
1624128780000|2021-06-19 18:53:00|14780.59|14660.59|14778.13|14658.13|14780.59|14660.59|14778.13|14658.13|9
1624128790000|2021-06-19 18:53:10|14777.85|14657.85|14778.15|14658.15|14778.95|14658.95|14777.85|14657.85|10
1624128800000|2021-06-19 18:53:20|14778.14|14658.14|14776.68|14656.68|14778.14|14658.14|14776.5|14656.5|10
1624128810000|2021-06-19 18:53:30|14776.27|14656.27|14775.44|14655.44|14776.53|14656.53|14775.44|14655.44|10
1624128820000|2021-06-19 18:53:40|14775.78|14655.78|14777.31|14657.31|14777.74|14657.74|14775.78|14655.78|9
1624128830000|2021-06-19 18:53:50|14777.38|14657.38|14775.17|14655.17|14777.38|14657.38|14775.17|14655.17|9
1624128840000|2021-06-19 18:54:00|14774.72|14654.72|14774.29|14654.29|14775.3|14655.3|14774.1|14654.1|10
1624128850000|2021-06-19 18:54:10|14774.6|14654.6|14780.72|14660.72|14780.72|14660.72|14773.25|14653.25|10
1624128860000|2021-06-19 18:54:20|14782.44|14662.44|14784.87|14664.87|14784.9|14664.9|14782.44|14662.44|10
1624128870000|2021-06-19 18:54:30|14783.88|14663.88|14783.71|14663.71|14783.97|14663.97|14783.71|14663.71|10
1624128880000|2021-06-19 18:54:40|14783.98|14663.98|14784.6|14664.6|14784.78|14664.78|14783.98|14663.98|10
1624128890000|2021-06-19 18:54:50|14783.71|14663.71|14783.9|14663.9|14784.2|14664.2|14783.56|14663.56|9
1624128900000|2021-06-19 18:55:00|14784.64|14664.64|14785.63|14665.63|14785.63|14665.63|14784.27|14664.27|9
1624128910000|2021-06-19 18:55:10|14784.92|14664.92|14785.33|14665.33|14786.25|14666.25|14784.92|14664.92|9
1624128920000|2021-06-19 18:55:20|14785.72|14665.72|14786.45|14666.45|14786.93|14666.93|14785.64|14665.64|9
1624128930000|2021-06-19 18:55:30|14786.33|14666.33|14783.65|14663.65|14786.33|14666.33|14783.07|14663.07|9
1624128940000|2021-06-19 18:55:40|14783.2|14663.2|14781.91|14661.91|14783.2|14663.2|14781.83|14661.83|10
1624128950000|2021-06-19 18:55:50|14781.61|14661.61|14776.12|14656.12|14781.61|14661.61|14776.12|14656.12|10
1624128960000|2021-06-19 18:56:00|14776.07|14656.07|14775.99|14655.99|14776.7|14656.7|14775.82|14655.82|10
1624128970000|2021-06-19 18:56:10|14776.76|14656.76|14775.93|14655.93|14776.97|14656.97|14775.59|14655.59|10
1624128980000|2021-06-19 18:56:20|14775.45|14655.45|14773.5|14653.5|14775.45|14655.45|14773.5|14653.5|10
1624128990000|2021-06-19 18:56:30|14773.54|14653.54|14769.94|14649.94|14773.62|14653.62|14769.75|14649.75|10
1624129000000|2021-06-19 18:56:40|14769.36|14649.36|14768.59|14648.59|14769.36|14649.36|14768.43|14648.43|10
1624129010000|2021-06-19 18:56:50|14768.48|14648.48|14768.45|14648.45|14768.54|14648.54|14767.99|14647.99|10
1624129020000|2021-06-19 18:57:00|14768.1|14648.1|14765.74|14645.74|14768.5|14648.5|14765.74|14645.74|10
1624129030000|2021-06-19 18:57:10|14765.64|14645.64|14764.34|14644.34|14765.64|14645.64|14764.34|14644.34|10
1624129040000|2021-06-19 18:57:20|14764.27|14644.27|14764.9|14644.9|14765.21|14645.21|14764.22|14644.22|10
1624129050000|2021-06-19 18:57:30|14764.69|14644.69|14764.34|14644.34|14765|14645|14764.14|14644.14|10
1624129060000|2021-06-19 18:57:40|14762.9|14642.9|14762.61|14642.61|14763.92|14643.92|14762.59|14642.59|10
1624129070000|2021-06-19 18:57:50|14762.66|14642.66|14761.93|14641.93|14763.79|14643.79|14761.93|14641.93|9
1624129080000|2021-06-19 18:58:00|14762.17|14642.17|14761.65|14641.65|14762.17|14642.17|14761.14|14641.14|9
1624129090000|2021-06-19 18:58:10|14761.92|14641.92|14764.97|14644.97|14765.2|14645.2|14761.92|14641.92|10
1624129100000|2021-06-19 18:58:20|14764.75|14644.75|14764.01|14644.01|14764.75|14644.75|14763.62|14643.62|7
1624129110000|2021-06-19 18:58:30|14764.07|14644.07|14764.48|14644.48|14764.48|14644.48|14763.44|14643.44|10
1624129120000|2021-06-19 18:58:40|14764.43|14644.43|14764.15|14644.15|14764.52|14644.52|14763.43|14643.43|9
1624129130000|2021-06-19 18:58:50|14764.3|14644.3|14763.82|14643.82|14764.4|14644.4|14763.77|14643.77|9
1624129140000|2021-06-19 18:59:00|14763.34|14643.34|14764.72|14644.72|14764.85|14644.85|14762.42|14642.42|10
1624129150000|2021-06-19 18:59:10|14764.87|14644.87|14764.51|14644.51|14766.03|14646.03|14764.51|14644.51|9
1624129160000|2021-06-19 18:59:20|14765.22|14645.22|14766.57|14646.57|14766.57|14646.57|14765.05|14645.05|9
1624129170000|2021-06-19 18:59:30|14767.95|14647.95|14768.83|14648.83|14769.6|14649.6|14767.95|14647.95|10
1624129180000|2021-06-19 18:59:40|14768.68|14648.68|14767.85|14647.85|14769.51|14649.51|14767.85|14647.85|9
1624129190000|2021-06-19 18:59:50|14767.74|14647.74|14766.98|14646.98|14767.74|14647.74|14766.47|14646.47|10
1624129200000|2021-06-19 19:00:00|14766.88|14646.88|14765.68|14645.68|14767.18|14647.18|14765.56|14645.56|9
1624129210000|2021-06-19 19:00:10|14764.16|14644.16|14761.32|14641.32|14764.41|14644.41|14761.32|14641.32|9
1624129220000|2021-06-19 19:00:20|14761.5|14641.5|14758.26|14638.26|14761.53|14641.53|14758.26|14638.26|9
1624129230000|2021-06-19 19:00:30|14757.44|14637.44|14755.54|14635.54|14757.94|14637.94|14755.54|14635.54|10
1624129240000|2021-06-19 19:00:40|14755.49|14635.49|14755.12|14635.12|14756.29|14636.29|14754.98|14634.98|10
1624129250000|2021-06-19 19:00:50|14754.97|14634.97|14756.89|14636.89|14757.25|14637.25|14754.97|14634.97|8
1624129260000|2021-06-19 19:01:00|14757.18|14637.18|14756.3|14636.3|14757.18|14637.18|14756.13|14636.13|10
1624129270000|2021-06-19 19:01:10|14757.15|14637.15|14760.18|14640.18|14760.18|14640.18|14756.84|14636.84|10
1624129280000|2021-06-19 19:01:20|14760.17|14640.17|14763.14|14643.14|14763.14|14643.14|14760.17|14640.17|10
1624129290000|2021-06-19 19:01:30|14763.19|14643.19|14764.95|14644.95|14764.95|14644.95|14763.19|14643.19|9
1624129300000|2021-06-19 19:01:40|14765.03|14645.03|14765.53|14645.53|14765.93|14645.93|14764.33|14644.33|10
1624129310000|2021-06-19 19:01:50|14765.74|14645.74|14769.27|14649.27|14769.27|14649.27|14765.66|14645.66|10
1624129320000|2021-06-19 19:02:00|14769.2|14649.2|14769.96|14649.96|14769.96|14649.96|14769.2|14649.2|9
1624129330000|2021-06-19 19:02:10|14769.86|14649.86|14768.58|14648.58|14770.59|14650.59|14768.56|14648.56|10
1624129340000|2021-06-19 19:02:20|14769.31|14649.31|14769.14|14649.14|14769.59|14649.59|14768.79|14648.79|10
1624129350000|2021-06-19 19:02:30|14769.41|14649.41|14770.51|14650.51|14770.51|14650.51|14769.15|14649.15|10
1624129360000|2021-06-19 19:02:40|14771.03|14651.03|14774.3|14654.3|14774.3|14654.3|14771.03|14651.03|10
1624129370000|2021-06-19 19:02:50|14775.11|14655.11|14776.71|14656.71|14776.74|14656.74|14775.11|14655.11|10
1624129380000|2021-06-19 19:03:00|14777.37|14657.37|14777.77|14657.77|14779.14|14659.14|14777.37|14657.37|10
1624129390000|2021-06-19 19:03:10|14777.54|14657.54|14778.36|14658.36|14778.87|14658.87|14777.54|14657.54|10
1624129400000|2021-06-19 19:03:20|14778.39|14658.39|14778.06|14658.06|14778.58|14658.58|14778.06|14658.06|9
1624129410000|2021-06-19 19:03:30|14777.25|14657.25|14774.43|14654.43|14777.25|14657.25|14774.43|14654.43|10
1624129420000|2021-06-19 19:03:40|14774.36|14654.36|14774.15|14654.15|14774.64|14654.64|14774.15|14654.15|10
1624129430000|2021-06-19 19:03:50|14774.16|14654.16|14775.82|14655.82|14775.82|14655.82|14774.16|14654.16|10
1624129440000|2021-06-19 19:04:00|14775.86|14655.86|14777.3|14657.3|14777.48|14657.48|14775.82|14655.82|10
1624129450000|2021-06-19 19:04:10|14777.51|14657.51|14777.75|14657.75|14777.91|14657.91|14777.51|14657.51|10
1624129460000|2021-06-19 19:04:20|14778.1|14658.1|14778.12|14658.12|14778.87|14658.87|14777.36|14657.36|10
1624129470000|2021-06-19 19:04:30|14778.47|14658.47|14780.63|14660.63|14780.63|14660.63|14778.12|14658.12|10
1624129480000|2021-06-19 19:04:40|14779.62|14659.62|14780.27|14660.27|14781.18|14661.18|14779.62|14659.62|10
1624129490000|2021-06-19 19:04:50|14780.54|14660.54|14779.79|14659.79|14780.54|14660.54|14779.74|14659.74|10
1624129500000|2021-06-19 19:05:00|14780.63|14660.63|14782.93|14662.93|14783.04|14663.04|14780.63|14660.63|9
1624129510000|2021-06-19 19:05:10|14782.46|14662.46|14781.65|14661.65|14782.46|14662.46|14781.2|14661.2|10
1624129520000|2021-06-19 19:05:20|14781.7|14661.7|14782.86|14662.86|14782.86|14662.86|14781.7|14661.7|8
1624129530000|2021-06-19 19:05:30|14782.89|14662.89|14782.47|14662.47|14782.89|14662.89|14781.69|14661.69|9
1624129540000|2021-06-19 19:05:40|14782.64|14662.64|14781.27|14661.27|14783.12|14663.12|14781.27|14661.27|9
1624129550000|2021-06-19 19:05:50|14780.85|14660.85|14777.78|14657.78|14780.85|14660.85|14777.78|14657.78|9
1624129560000|2021-06-19 19:06:00|14777.77|14657.77|14776.27|14656.27|14777.77|14657.77|14776.27|14656.27|9
1624129570000|2021-06-19 19:06:10|14775.93|14655.93|14773.95|14653.95|14776.31|14656.31|14773.76|14653.76|9
1624129580000|2021-06-19 19:06:20|14773.8|14653.8|14773.24|14653.24|14773.8|14653.8|14772.38|14652.38|9
1624129590000|2021-06-19 19:06:30|14773.28|14653.28|14774.21|14654.21|14774.21|14654.21|14773.28|14653.28|10
1624129600000|2021-06-19 19:06:40|14774.26|14654.26|14773.04|14653.04|14774.28|14654.28|14773.04|14653.04|8
1624129610000|2021-06-19 19:06:50|14773.09|14653.09|14772.03|14652.03|14774.3|14654.3|14772.03|14652.03|10
1624129620000|2021-06-19 19:07:00|14772.58|14652.58|14772.83|14652.83|14772.87|14652.87|14771.97|14651.97|10
1624129630000|2021-06-19 19:07:10|14773.1|14653.1|14772.81|14652.81|14774.23|14654.23|14772.81|14652.81|10
1624129640000|2021-06-19 19:07:20|14771.45|14651.45|14768.96|14648.96|14771.45|14651.45|14768.96|14648.96|10
1624129650000|2021-06-19 19:07:30|14768.75|14648.75|14767.42|14647.42|14768.75|14648.75|14767.42|14647.42|8
1624129660000|2021-06-19 19:07:40|14767.26|14647.26|14763.47|14643.47|14767.26|14647.26|14763.47|14643.47|8
1624129670000|2021-06-19 19:07:50|14763.63|14643.63|14763.22|14643.22|14763.63|14643.63|14762.9|14642.9|8
1624129680000|2021-06-19 19:08:00|14763.14|14643.14|14761.59|14641.59|14763.14|14643.14|14761.59|14641.59|9
1624129690000|2021-06-19 19:08:10|14761.25|14641.25|14760.26|14640.26|14761.61|14641.61|14760.2|14640.2|10
1624129700000|2021-06-19 19:08:20|14760.02|14640.02|14758.45|14638.45|14760.66|14640.66|14758.45|14638.45|10
1624129710000|2021-06-19 19:08:30|14758.31|14638.31|14757.7|14637.7|14758.31|14638.31|14756.99|14636.99|10
1624129720000|2021-06-19 19:08:40|14757.98|14637.98|14758.44|14638.44|14758.46|14638.46|14757.98|14637.98|9
1624129730000|2021-06-19 19:08:50|14758.72|14638.72|14759.52|14639.52|14759.53|14639.53|14758.36|14638.36|9
1624129740000|2021-06-19 19:09:00|14759.63|14639.63|14759.79|14639.79|14760.48|14640.48|14759.59|14639.59|10
1624129750000|2021-06-19 19:09:10|14759.57|14639.57|14760.27|14640.27|14760.27|14640.27|14759.57|14639.57|10
1624129760000|2021-06-19 19:09:20|14760.83|14640.83|14762.07|14642.07|14762.07|14642.07|14760.83|14640.83|9
1624129770000|2021-06-19 19:09:30|14762.42|14642.42|14765.67|14645.67|14765.77|14645.77|14762.42|14642.42|10
1624129780000|2021-06-19 19:09:40|14765.94|14645.94|14768.98|14648.98|14768.98|14648.98|14765.94|14645.94|10
1624129790000|2021-06-19 19:09:50|14769.68|14649.68|14771.26|14651.26|14772.05|14652.05|14769.68|14649.68|7
1624129800000|2021-06-19 19:10:00|14770.84|14650.84|14771.24|14651.24|14771.49|14651.49|14770.5|14650.5|10
1624129810000|2021-06-19 19:10:10|14771.38|14651.38|14770.7|14650.7|14771.46|14651.46|14770.7|14650.7|9
1624129820000|2021-06-19 19:10:20|14770.93|14650.93|14771.47|14651.47|14771.74|14651.74|14770.7|14650.7|9
1624129830000|2021-06-19 19:10:30|14771.25|14651.25|14770.73|14650.73|14771.63|14651.63|14770.67|14650.67|10
1624129840000|2021-06-19 19:10:40|14770.6|14650.6|14770.75|14650.75|14771.04|14651.04|14770.6|14650.6|10
1624129850000|2021-06-19 19:10:50|14770.83|14650.83|14767.14|14647.14|14770.83|14650.83|14766.96|14646.96|10
1624129860000|2021-06-19 19:11:00|14765.12|14645.12|14764.92|14644.92|14766.32|14646.32|14764.91|14644.91|9
1624129870000|2021-06-19 19:11:10|14764.74|14644.74|14762.2|14642.2|14764.74|14644.74|14762.2|14642.2|9
1624129880000|2021-06-19 19:11:20|14762.23|14642.23|14761.07|14641.07|14762.93|14642.93|14761.07|14641.07|10
1624129890000|2021-06-19 19:11:30|14759.68|14639.68|14758.88|14638.88|14759.88|14639.88|14758.67|14638.67|9
1624129900000|2021-06-19 19:11:40|14759.1|14639.1|14758.09|14638.09|14759.18|14639.18|14757.47|14637.47|9
1624129910000|2021-06-19 19:11:50|14758.12|14638.12|14760.23|14640.23|14760.35|14640.35|14758.12|14638.12|10
1624129920000|2021-06-19 19:12:00|14760.16|14640.16|14761.52|14641.52|14761.52|14641.52|14760.16|14640.16|10
1624129930000|2021-06-19 19:12:10|14760.55|14640.55|14764.33|14644.33|14764.33|14644.33|14760.55|14640.55|10
1624129940000|2021-06-19 19:12:20|14764.17|14644.17|14763.46|14643.46|14764.17|14644.17|14762.93|14642.93|10
1624129950000|2021-06-19 19:12:30|14763.64|14643.64|14764.72|14644.72|14764.72|14644.72|14763.64|14643.64|10
1624129960000|2021-06-19 19:12:40|14764.78|14644.78|14764.57|14644.57|14765.6|14645.6|14764.57|14644.57|9
1624129970000|2021-06-19 19:12:50|14764.71|14644.71|14766.44|14646.44|14766.63|14646.63|14764.71|14644.71|9
1624129980000|2021-06-19 19:13:00|14766.39|14646.39|14764.74|14644.74|14766.39|14646.39|14764.74|14644.74|10
1624129990000|2021-06-19 19:13:10|14764.77|14644.77|14764.39|14644.39|14764.77|14644.77|14764.2|14644.2|10
1624130000000|2021-06-19 19:13:20|14764.08|14644.08|14762.62|14642.62|14764.08|14644.08|14762.62|14642.62|10
1624130010000|2021-06-19 19:13:30|14762.49|14642.49|14763.08|14643.08|14763.11|14643.11|14762.39|14642.39|9
1624130020000|2021-06-19 19:13:40|14763.01|14643.01|14761.15|14641.15|14763.01|14643.01|14760.69|14640.69|10
1624130030000|2021-06-19 19:13:50|14761.16|14641.16|14761.04|14641.04|14762.07|14642.07|14760.97|14640.97|10
1624130040000|2021-06-19 19:14:00|14760.94|14640.94|14759.25|14639.25|14761.97|14641.97|14759.06|14639.06|10
1624130050000|2021-06-19 19:14:10|14759.15|14639.15|14760.69|14640.69|14760.69|14640.69|14759.11|14639.11|10
1624130060000|2021-06-19 19:14:20|14760.47|14640.47|14761.88|14641.88|14761.88|14641.88|14760.47|14640.47|10
1624130070000|2021-06-19 19:14:30|14762.35|14642.35|14762.08|14642.08|14764.2|14644.2|14762.08|14642.08|10
1624130080000|2021-06-19 19:14:40|14761.6|14641.6|14762.21|14642.21|14762.72|14642.72|14761.2|14641.2|8
1624130090000|2021-06-19 19:14:50|14762.4|14642.4|14761.24|14641.24|14762.67|14642.67|14761.24|14641.24|9
1624130100000|2021-06-19 19:15:00|14761.39|14641.39|14761.64|14641.64|14762.12|14642.12|14761.3|14641.3|10
1624130110000|2021-06-19 19:15:10|14761.65|14641.65|14762.07|14642.07|14762.13|14642.13|14761.04|14641.04|10
1624130120000|2021-06-19 19:15:20|14762.22|14642.22|14762.83|14642.83|14762.83|14642.83|14762.16|14642.16|10
1624130130000|2021-06-19 19:15:30|14763.04|14643.04|14764.66|14644.66|14765.15|14645.15|14763.04|14643.04|10
1624130140000|2021-06-19 19:15:40|14765.58|14645.58|14766.95|14646.95|14767.22|14647.22|14765.58|14645.58|10
1624130150000|2021-06-19 19:15:50|14766.93|14646.93|14766.34|14646.34|14767.69|14647.69|14766.19|14646.19|10
1624130160000|2021-06-19 19:16:00|14766.29|14646.29|14768.92|14648.92|14768.97|14648.97|14766.17|14646.17|10
1624130170000|2021-06-19 19:16:10|14769.04|14649.04|14772.13|14652.13|14772.13|14652.13|14769.04|14649.04|9
1624130180000|2021-06-19 19:16:20|14773.07|14653.07|14773.81|14653.81|14774.72|14654.72|14772.44|14652.44|10
1624130190000|2021-06-19 19:16:30|14774.61|14654.61|14776.9|14656.9|14776.9|14656.9|14774.61|14654.61|10
1624130200000|2021-06-19 19:16:40|14777.6|14657.6|14778.35|14658.35|14778.35|14658.35|14776.71|14656.71|9
1624130210000|2021-06-19 19:16:50|14777.45|14657.45|14779.19|14659.19|14779.19|14659.19|14777.37|14657.37|10
1624130220000|2021-06-19 19:17:00|14779.01|14659.01|14777.97|14657.97|14780.1|14660.1|14777.97|14657.97|8
1624130230000|2021-06-19 19:17:10|14777.35|14657.35|14777.04|14657.04|14778.61|14658.61|14776.99|14656.99|10
1624130240000|2021-06-19 19:17:20|14776.45|14656.45|14776.71|14656.71|14776.72|14656.72|14775.87|14655.87|10
1624130250000|2021-06-19 19:17:30|14776.72|14656.72|14777.01|14657.01|14777.01|14657.01|14774.75|14654.75|10
1624130260000|2021-06-19 19:17:40|14776.89|14656.89|14773.69|14653.69|14776.89|14656.89|14773.69|14653.69|10
1624130270000|2021-06-19 19:17:50|14774.13|14654.13|14775.47|14655.47|14775.47|14655.47|14774.13|14654.13|9
1624130280000|2021-06-19 19:18:00|14775.37|14655.37|14776.17|14656.17|14776.17|14656.17|14774.29|14654.29|10
1624130290000|2021-06-19 19:18:10|14776.11|14656.11|14778.38|14658.38|14779.19|14659.19|14776.11|14656.11|9
1624130300000|2021-06-19 19:18:20|14778.81|14658.81|14781.24|14661.24|14781.44|14661.44|14778.81|14658.81|10
1624130310000|2021-06-19 19:18:30|14780.97|14660.97|14781.27|14661.27|14781.34|14661.34|14780.97|14660.97|9
1624130320000|2021-06-19 19:18:40|14781.26|14661.26|14782.37|14662.37|14782.62|14662.62|14781.21|14661.21|9
1624130330000|2021-06-19 19:18:50|14782.35|14662.35|14782.24|14662.24|14782.35|14662.35|14781.71|14661.71|9
1624130340000|2021-06-19 19:19:00|14782.19|14662.19|14781.47|14661.47|14782.22|14662.22|14781.01|14661.01|10
1624130350000|2021-06-19 19:19:10|14780.55|14660.55|14781.01|14661.01|14781.01|14661.01|14780.48|14660.48|10
1624130360000|2021-06-19 19:19:20|14781.35|14661.35|14782.78|14662.78|14783.09|14663.09|14781.35|14661.35|9
1624130370000|2021-06-19 19:19:30|14782.86|14662.86|14784.72|14664.72|14784.73|14664.73|14782.59|14662.59|9
1624130380000|2021-06-19 19:19:40|14784.93|14664.93|14786.74|14666.74|14786.78|14666.78|14784.93|14664.93|9
1624130390000|2021-06-19 19:19:50|14786.4|14666.4|14787.59|14667.59|14787.68|14667.68|14786.26|14666.26|8
1624130400000|2021-06-19 19:20:00|14787.12|14667.12|14788.39|14668.39|14788.71|14668.71|14787.12|14667.12|10
1624130410000|2021-06-19 19:20:10|14788.72|14668.72|14788.92|14668.92|14789.46|14669.46|14788.63|14668.63|8
1624130420000|2021-06-19 19:20:20|14789|14669|14791.45|14671.45|14791.45|14671.45|14789|14669|10
1624130430000|2021-06-19 19:20:30|14791.13|14671.13|14790.71|14670.71|14791.18|14671.18|14790.29|14670.29|10
1624130440000|2021-06-19 19:20:40|14790.61|14670.61|14790.96|14670.96|14790.96|14670.96|14790.61|14670.61|10
1624130450000|2021-06-19 19:20:50|14790.95|14670.95|14792.94|14672.94|14792.94|14672.94|14790.95|14670.95|10
1624130460000|2021-06-19 19:21:00|14793.44|14673.44|14794.77|14674.77|14794.77|14674.77|14793.44|14673.44|9
1624130470000|2021-06-19 19:21:10|14795.08|14675.08|14799.7|14679.7|14799.81|14679.81|14795.08|14675.08|10
1624130480000|2021-06-19 19:21:20|14800.46|14680.46|14801.71|14681.71|14801.71|14681.71|14800.08|14680.08|10
1624130490000|2021-06-19 19:21:30|14801.77|14681.77|14805.12|14685.12|14805.12|14685.12|14801.77|14681.77|10
1624130500000|2021-06-19 19:21:40|14805.1|14685.1|14808.87|14688.87|14808.87|14688.87|14805.04|14685.04|9
1624130510000|2021-06-19 19:21:50|14808.55|14688.55|14812.57|14692.57|14814.52|14694.52|14808.55|14688.55|10
1624130520000|2021-06-19 19:22:00|14811.36|14691.36|14843.42|14723.42|14843.42|14723.42|14805.6|14685.6|10
1624130530000|2021-06-19 19:22:10|14843.46|14723.46|14869.14|14749.14|14869.14|14749.14|14843.46|14723.46|10
1624130540000|2021-06-19 19:22:20|14870.07|14750.07|14875|14755|14877.65|14757.65|14869.71|14749.71|10
1624130550000|2021-06-19 19:22:30|14876.2|14756.2|14880.81|14760.81|14883.07|14763.07|14876.16|14756.16|10
1624130560000|2021-06-19 19:22:40|14880.35|14760.35|14889.44|14769.44|14889.44|14769.44|14880.35|14760.35|10
1624130570000|2021-06-19 19:22:50|14889.41|14769.41|14894.3|14774.3|14894.3|14774.3|14889.41|14769.41|10
1624130580000|2021-06-19 19:23:00|14893.47|14773.47|14886.83|14766.83|14894.62|14774.62|14886.83|14766.83|10
1624130590000|2021-06-19 19:23:10|14886.8|14766.8|14889.19|14769.19|14889.19|14769.19|14882.86|14762.86|10
1624130600000|2021-06-19 19:23:20|14888.73|14768.73|14890.07|14770.07|14890.63|14770.63|14888.73|14768.73|10
1624130610000|2021-06-19 19:23:30|14890.29|14770.29|14891.64|14771.64|14891.64|14771.64|14889.96|14769.96|10
1624130620000|2021-06-19 19:23:40|14891.47|14771.47|14893.3|14773.3|14894.42|14774.42|14890.87|14770.87|10
1624130630000|2021-06-19 19:23:50|14893.38|14773.38|14890.06|14770.06|14893.38|14773.38|14890.06|14770.06|10
1624130640000|2021-06-19 19:24:00|14889.12|14769.12|14887.15|14767.15|14889.66|14769.66|14887.15|14767.15|10
1624130650000|2021-06-19 19:24:10|14887.49|14767.49|14884|14764|14887.49|14767.49|14884|14764|10
1624130660000|2021-06-19 19:24:20|14883.35|14763.35|14884.18|14764.18|14884.65|14764.65|14882.31|14762.31|9
1624130670000|2021-06-19 19:24:30|14883.89|14763.89|14885.33|14765.33|14885.33|14765.33|14883.79|14763.79|10
1624130680000|2021-06-19 19:24:40|14885.66|14765.66|14888.33|14768.33|14888.33|14768.33|14885.66|14765.66|10
1624130690000|2021-06-19 19:24:50|14887.86|14767.86|14889.27|14769.27|14889.27|14769.27|14887.76|14767.76|10
1624130700000|2021-06-19 19:25:00|14889.65|14769.65|14889.76|14769.76|14889.8|14769.8|14889.08|14769.08|10
1624130710000|2021-06-19 19:25:10|14889.82|14769.82|14889.52|14769.52|14890.08|14770.08|14889.08|14769.08|10
1624130720000|2021-06-19 19:25:20|14889.27|14769.27|14890.14|14770.14|14890.94|14770.94|14889|14769|10
1624130730000|2021-06-19 19:25:30|14889.93|14769.93|14898.78|14778.78|14898.78|14778.78|14889.83|14769.83|10
1624130740000|2021-06-19 19:25:40|14899.12|14779.12|14899.26|14779.26|14899.61|14779.61|14897.35|14777.35|10
1624130750000|2021-06-19 19:25:50|14900.97|14780.97|14905.85|14785.85|14906.07|14786.07|14900.97|14780.97|10
1624130760000|2021-06-19 19:26:00|14906.09|14786.09|14906.29|14786.29|14906.5|14786.5|14905.4|14785.4|10
1624130770000|2021-06-19 19:26:10|14906.21|14786.21|14899.99|14779.99|14906.21|14786.21|14899.99|14779.99|9
1624130780000|2021-06-19 19:26:20|14900.05|14780.05|14900.38|14780.38|14900.69|14780.69|14899.81|14779.81|10
1624130790000|2021-06-19 19:26:30|14900.12|14780.12|14900.41|14780.41|14901.24|14781.24|14900.12|14780.12|10
1624130800000|2021-06-19 19:26:40|14900.37|14780.37|14900.44|14780.44|14901.34|14781.34|14900.34|14780.34|10
1624130810000|2021-06-19 19:26:50|14900.41|14780.41|14898.25|14778.25|14900.41|14780.41|14898.25|14778.25|10
1624130820000|2021-06-19 19:27:00|14898.38|14778.38|14897.33|14777.33|14898.84|14778.84|14896.44|14776.44|9
1624130830000|2021-06-19 19:27:10|14896.88|14776.88|14890.56|14770.56|14896.88|14776.88|14890.56|14770.56|10
1624130840000|2021-06-19 19:27:20|14890.77|14770.77|14890.54|14770.54|14890.8|14770.8|14889.9|14769.9|10
1624130850000|2021-06-19 19:27:30|14890.05|14770.05|14886.95|14766.95|14890.13|14770.13|14886.95|14766.95|10
1624130860000|2021-06-19 19:27:40|14887.27|14767.27|14885.08|14765.08|14887.27|14767.27|14885.08|14765.08|10
1624130870000|2021-06-19 19:27:50|14885.1|14765.1|14883.56|14763.56|14885.1|14765.1|14882.96|14762.96|10
1624130880000|2021-06-19 19:28:00|14883.65|14763.65|14884.04|14764.04|14884.06|14764.06|14883.16|14763.16|10
1624130890000|2021-06-19 19:28:10|14884.28|14764.28|14882.36|14762.36|14884.28|14764.28|14882.22|14762.22|10
1624130900000|2021-06-19 19:28:20|14881.16|14761.16|14879|14759|14881.16|14761.16|14879|14759|10
1624130910000|2021-06-19 19:28:30|14878.65|14758.65|14877.2|14757.2|14878.65|14758.65|14877.2|14757.2|10
1624130920000|2021-06-19 19:28:40|14876.81|14756.81|14877.24|14757.24|14877.63|14757.63|14876.81|14756.81|10
1624130930000|2021-06-19 19:28:50|14877.49|14757.49|14878.81|14758.81|14878.81|14758.81|14877.49|14757.49|10
1624130940000|2021-06-19 19:29:00|14878.72|14758.72|14874.9|14754.9|14878.72|14758.72|14874.9|14754.9|10
1624130950000|2021-06-19 19:29:10|14873.78|14753.78|14874.14|14754.14|14874.14|14754.14|14872.41|14752.41|10
1624130960000|2021-06-19 19:29:20|14874.12|14754.12|14877.13|14757.13|14877.13|14757.13|14874.12|14754.12|10
1624130970000|2021-06-19 19:29:30|14877.09|14757.09|14876.84|14756.84|14877.09|14757.09|14876.52|14756.52|9
1624130980000|2021-06-19 19:29:40|14877.05|14757.05|14872.06|14752.06|14877.05|14757.05|14872.06|14752.06|10
1624130990000|2021-06-19 19:29:50|14872.22|14752.22|14868.17|14748.17|14872.22|14752.22|14868.17|14748.17|10
1624131000000|2021-06-19 19:30:00|14866.67|14746.67|14860.54|14740.54|14866.67|14746.67|14860.54|14740.54|10
1624131010000|2021-06-19 19:30:10|14859.65|14739.65|14852.8|14732.8|14859.65|14739.65|14852.8|14732.8|10
1624131020000|2021-06-19 19:30:20|14851.05|14731.05|14849.54|14729.54|14852.44|14732.44|14849.54|14729.54|10
1624131030000|2021-06-19 19:30:30|14849.25|14729.25|14849.18|14729.18|14849.52|14729.52|14848.12|14728.12|10
1624131040000|2021-06-19 19:30:40|14849.78|14729.78|14845.49|14725.49|14849.78|14729.78|14845.49|14725.49|10
1624131050000|2021-06-19 19:30:50|14845.2|14725.2|14843.37|14723.37|14845.2|14725.2|14843.37|14723.37|10
1624131060000|2021-06-19 19:31:00|14843.36|14723.36|14837.62|14717.62|14843.36|14723.36|14837.62|14717.62|10
1624131070000|2021-06-19 19:31:10|14837.4|14717.4|14836.1|14716.1|14838.22|14718.22|14835.89|14715.89|10
1624131080000|2021-06-19 19:31:20|14835.75|14715.75|14832.21|14712.21|14835.75|14715.75|14832.21|14712.21|10
1624131090000|2021-06-19 19:31:30|14832.25|14712.25|14828.59|14708.59|14832.25|14712.25|14828.47|14708.47|10
1624131100000|2021-06-19 19:31:40|14828.49|14708.49|14827.51|14707.51|14828.53|14708.53|14826.75|14706.75|10
1624131110000|2021-06-19 19:31:50|14827.69|14707.69|14826.09|14706.09|14827.71|14707.71|14826.09|14706.09|10
1624131120000|2021-06-19 19:32:00|14826.2|14706.2|14823.46|14703.46|14826.64|14706.64|14822.79|14702.79|10
1624131130000|2021-06-19 19:32:10|14822.93|14702.93|14817.8|14697.8|14822.93|14702.93|14817.8|14697.8|10
1624131140000|2021-06-19 19:32:20|14817.98|14697.98|14819.34|14699.34|14819.34|14699.34|14817.84|14697.84|9
1624131150000|2021-06-19 19:32:30|14819.03|14699.03|14821.14|14701.14|14821.14|14701.14|14819.03|14699.03|10
1624131160000|2021-06-19 19:32:40|14821.01|14701.01|14822.77|14702.77|14823.33|14703.33|14820.83|14700.83|8
1624131170000|2021-06-19 19:32:50|14822.6|14702.6|14820.78|14700.78|14822.76|14702.76|14820.41|14700.41|10
1624131180000|2021-06-19 19:33:00|14820.71|14700.71|14817.9|14697.9|14820.91|14700.91|14817.9|14697.9|9
1624131190000|2021-06-19 19:33:10|14818.04|14698.04|14816.76|14696.76|14818.04|14698.04|14816.76|14696.76|10
1624131200000|2021-06-19 19:33:20|14816.54|14696.54|14814.81|14694.81|14816.97|14696.97|14814.81|14694.81|7
1624131210000|2021-06-19 19:33:30|14814.78|14694.78|14811.38|14691.38|14814.89|14694.89|14811.38|14691.38|10
1624131220000|2021-06-19 19:33:40|14810.78|14690.78|14806.03|14686.03|14810.78|14690.78|14806|14686|10
1624131230000|2021-06-19 19:33:50|14805.87|14685.87|14803.04|14683.04|14805.87|14685.87|14803.03|14683.03|8
1624131240000|2021-06-19 19:34:00|14803.17|14683.17|14804.35|14684.35|14804.35|14684.35|14803.09|14683.09|10
1624131250000|2021-06-19 19:34:10|14803.99|14683.99|14804|14684|14804.31|14684.31|14803.19|14683.19|10
1624131260000|2021-06-19 19:34:20|14803.61|14683.61|14801.92|14681.92|14803.61|14683.61|14801.92|14681.92|10
1624131270000|2021-06-19 19:34:30|14802.23|14682.23|14801.69|14681.69|14802.23|14682.23|14800.53|14680.53|10
1624131280000|2021-06-19 19:34:40|14802.01|14682.01|14804.3|14684.3|14804.3|14684.3|14802.01|14682.01|9
1624131290000|2021-06-19 19:34:50|14804.35|14684.35|14805.29|14685.29|14805.31|14685.31|14804.35|14684.35|9
1624131300000|2021-06-19 19:35:00|14805.36|14685.36|14803.95|14683.95|14805.36|14685.36|14803.95|14683.95|10
1624131310000|2021-06-19 19:35:10|14804.18|14684.18|14802.66|14682.66|14804.18|14684.18|14802.25|14682.25|10
1624131320000|2021-06-19 19:35:20|14802.53|14682.53|14804.01|14684.01|14804.01|14684.01|14802.39|14682.39|10
1624131330000|2021-06-19 19:35:30|14803.64|14683.64|14802.84|14682.84|14803.64|14683.64|14802.67|14682.67|7
1624131340000|2021-06-19 19:35:40|14803.02|14683.02|14802.88|14682.88|14803.17|14683.17|14802.56|14682.56|10
1624131350000|2021-06-19 19:35:50|14802.74|14682.74|14802.67|14682.67|14802.97|14682.97|14801.95|14681.95|10
1624131360000|2021-06-19 19:36:00|14801.8|14681.8|14801.56|14681.56|14802.35|14682.35|14801.56|14681.56|10
1624131370000|2021-06-19 19:36:10|14801.21|14681.21|14804.23|14684.23|14804.75|14684.75|14801.21|14681.21|10
1624131380000|2021-06-19 19:36:20|14804.15|14684.15|14803.7|14683.7|14804.7|14684.7|14803.43|14683.43|9
1624131390000|2021-06-19 19:36:30|14803.54|14683.54|14805.6|14685.6|14805.71|14685.71|14803.44|14683.44|9
1624131400000|2021-06-19 19:36:40|14805.87|14685.87|14811.97|14691.97|14811.97|14691.97|14805.87|14685.87|10
1624131410000|2021-06-19 19:36:50|14811.81|14691.81|14812.8|14692.8|14812.8|14692.8|14811.27|14691.27|10
1624131420000|2021-06-19 19:37:00|14812.76|14692.76|14810.98|14690.98|14813.09|14693.09|14810.98|14690.98|9
1624131430000|2021-06-19 19:37:10|14808.93|14688.93|14807.98|14687.98|14809.59|14689.59|14807.98|14687.98|10
1624131440000|2021-06-19 19:37:20|14808.02|14688.02|14808.19|14688.19|14808.23|14688.23|14807.46|14687.46|9
1624131450000|2021-06-19 19:37:30|14808.18|14688.18|14807.47|14687.47|14808.18|14688.18|14807.47|14687.47|7
1624131460000|2021-06-19 19:37:40|14806.16|14686.16|14804.6|14684.6|14806.16|14686.16|14804.07|14684.07|10
1624131470000|2021-06-19 19:37:50|14804.75|14684.75|14806.08|14686.08|14806.08|14686.08|14804.75|14684.75|9
1624131480000|2021-06-19 19:38:00|14806.09|14686.09|14805.93|14685.93|14806.09|14686.09|14805.84|14685.84|10
1624131490000|2021-06-19 19:38:10|14806.28|14686.28|14808.12|14688.12|14808.12|14688.12|14806.22|14686.22|10
1624131500000|2021-06-19 19:38:20|14808.19|14688.19|14809.02|14689.02|14809.2|14689.2|14808.19|14688.19|10
1624131510000|2021-06-19 19:38:30|14809.03|14689.03|14810.05|14690.05|14810.14|14690.14|14809.03|14689.03|10
1624131520000|2021-06-19 19:38:40|14809.77|14689.77|14811.85|14691.85|14811.96|14691.96|14809.77|14689.77|9
1624131530000|2021-06-19 19:38:50|14812.43|14692.43|14816.01|14696.01|14816.01|14696.01|14812.43|14692.43|10
1624131540000|2021-06-19 19:39:00|14816.13|14696.13|14820.22|14700.22|14820.22|14700.22|14815.99|14695.99|10
1624131550000|2021-06-19 19:39:10|14820.2|14700.2|14829.55|14709.55|14829.55|14709.55|14820.2|14700.2|10
1624131560000|2021-06-19 19:39:20|14829.27|14709.27|14835.28|14715.28|14835.28|14715.28|14829.22|14709.22|10
1624131570000|2021-06-19 19:39:30|14835.12|14715.12|14842.05|14722.05|14842.05|14722.05|14835.12|14715.12|10
1624131580000|2021-06-19 19:39:40|14841.49|14721.49|14845.74|14725.74|14845.89|14725.89|14841.17|14721.17|10
1624131590000|2021-06-19 19:39:50|14845.84|14725.84|14846.67|14726.67|14848.74|14728.74|14845.84|14725.84|10
1624131600000|2021-06-19 19:40:00|14846.31|14726.31|14846.98|14726.98|14848.94|14728.94|14846.31|14726.31|10
1624131610000|2021-06-19 19:40:10|14847.28|14727.28|14848.64|14728.64|14848.9|14728.9|14847.28|14727.28|10
1624131620000|2021-06-19 19:40:20|14848.09|14728.09|14845.96|14725.96|14848.09|14728.09|14845.86|14725.86|9
1624131630000|2021-06-19 19:40:30|14845.37|14725.37|14844.01|14724.01|14845.37|14725.37|14844.01|14724.01|8
1624131640000|2021-06-19 19:40:40|14844.38|14724.38|14840.05|14720.05|14844.38|14724.38|14839.94|14719.94|10
1624131650000|2021-06-19 19:40:50|14839.96|14719.96|14839.28|14719.28|14840.1|14720.1|14839.28|14719.28|9
1624131660000|2021-06-19 19:41:00|14838.48|14718.48|14838.8|14718.8|14838.92|14718.92|14838.14|14718.14|10
1624131670000|2021-06-19 19:41:10|14838.81|14718.81|14838.9|14718.9|14838.9|14718.9|14838.34|14718.34|9
1624131680000|2021-06-19 19:41:20|14838.92|14718.92|14839.12|14719.12|14839.12|14719.12|14838.54|14718.54|9
1624131690000|2021-06-19 19:41:30|14838.85|14718.85|14840.43|14720.43|14840.43|14720.43|14838.85|14718.85|8
1624131700000|2021-06-19 19:41:40|14841.06|14721.06|14842.74|14722.74|14843.18|14723.18|14841.06|14721.06|10
1624131710000|2021-06-19 19:41:50|14843.46|14723.46|14843.92|14723.92|14844|14724|14843.37|14723.37|9
1624131720000|2021-06-19 19:42:00|14843.96|14723.96|14846.15|14726.15|14846.15|14726.15|14843.96|14723.96|9
1624131730000|2021-06-19 19:42:10|14847.14|14727.14|14850.48|14730.48|14850.48|14730.48|14847.14|14727.14|9
1624131740000|2021-06-19 19:42:20|14850.9|14730.9|14853.75|14733.75|14853.75|14733.75|14850.82|14730.82|10
1624131750000|2021-06-19 19:42:30|14854.07|14734.07|14854.58|14734.58|14854.76|14734.76|14853.69|14733.69|10
1624131760000|2021-06-19 19:42:40|14854.93|14734.93|14855.09|14735.09|14856.48|14736.48|14854.2|14734.2|10
1624131770000|2021-06-19 19:42:50|14854.79|14734.79|14853.03|14733.03|14854.79|14734.79|14852.53|14732.53|10
1624131780000|2021-06-19 19:43:00|14853.79|14733.79|14854.28|14734.28|14855.19|14735.19|14853.79|14733.79|10
1624131790000|2021-06-19 19:43:10|14854|14734|14853.76|14733.76|14854|14734|14853.73|14733.73|8
1624131800000|2021-06-19 19:43:20|14853.84|14733.84|14850.5|14730.5|14853.84|14733.84|14850.5|14730.5|10
1624131810000|2021-06-19 19:43:30|14850.3|14730.3|14849.76|14729.76|14851.22|14731.22|14849.62|14729.62|9
1624131820000|2021-06-19 19:43:40|14849.68|14729.68|14846.31|14726.31|14849.68|14729.68|14846.27|14726.27|10
1624131830000|2021-06-19 19:43:50|14846.37|14726.37|14844.73|14724.73|14846.37|14726.37|14844.69|14724.69|10
1624131840000|2021-06-19 19:44:00|14843.9|14723.9|14847.69|14727.69|14847.69|14727.69|14843.9|14723.9|10
1624131850000|2021-06-19 19:44:10|14848.06|14728.06|14850.17|14730.17|14850.17|14730.17|14848.06|14728.06|10
1624131860000|2021-06-19 19:44:20|14850.28|14730.28|14849.86|14729.86|14850.45|14730.45|14849.53|14729.53|9
1624131870000|2021-06-19 19:44:30|14849.87|14729.87|14853.53|14733.53|14853.53|14733.53|14849.87|14729.87|10
1624131880000|2021-06-19 19:44:40|14853.38|14733.38|14853|14733|14853.88|14733.88|14853|14733|9
1624131890000|2021-06-19 19:44:50|14853.02|14733.02|14854.89|14734.89|14854.89|14734.89|14853.02|14733.02|9
1624131900000|2021-06-19 19:45:00|14854.96|14734.96|14855.13|14735.13|14856.03|14736.03|14854.96|14734.96|10
1624131910000|2021-06-19 19:45:10|14855.33|14735.33|14855.86|14735.86|14856.28|14736.28|14855.33|14735.33|9
1624131920000|2021-06-19 19:45:20|14856.06|14736.06|14855.92|14735.92|14856.27|14736.27|14855.87|14735.87|10
1624131930000|2021-06-19 19:45:30|14855.44|14735.44|14857.68|14737.68|14857.68|14737.68|14855.37|14735.37|9
1624131940000|2021-06-19 19:45:40|14857.55|14737.55|14858.2|14738.2|14858.2|14738.2|14857.29|14737.29|10
1624131950000|2021-06-19 19:45:50|14858.05|14738.05|14856.65|14736.65|14858.05|14738.05|14856.58|14736.58|9
1624131960000|2021-06-19 19:46:00|14856.68|14736.68|14854.91|14734.91|14856.68|14736.68|14854.91|14734.91|10
1624131970000|2021-06-19 19:46:10|14856.34|14736.34|14854.17|14734.17|14856.34|14736.34|14853.8|14733.8|10
1624131980000|2021-06-19 19:46:20|14854.16|14734.16|14851.61|14731.61|14854.4|14734.4|14851.61|14731.61|10
1624131990000|2021-06-19 19:46:30|14851.73|14731.73|14847.67|14727.67|14851.73|14731.73|14847.67|14727.67|8
1624132000000|2021-06-19 19:46:40|14847.74|14727.74|14843.88|14723.88|14847.74|14727.74|14843.88|14723.88|10
1624132010000|2021-06-19 19:46:50|14844.08|14724.08|14839.23|14719.23|14844.08|14724.08|14839.23|14719.23|10
1624132020000|2021-06-19 19:47:00|14839.1|14719.1|14838.38|14718.38|14840.06|14720.06|14838.38|14718.38|10
1624132030000|2021-06-19 19:47:10|14838.46|14718.46|14836.55|14716.55|14838.46|14718.46|14836.55|14716.55|10
1624132040000|2021-06-19 19:47:20|14835.77|14715.77|14833.97|14713.97|14835.77|14715.77|14833.93|14713.93|10
1624132050000|2021-06-19 19:47:30|14833.83|14713.83|14832.85|14712.85|14833.83|14713.83|14832.85|14712.85|8
1624132060000|2021-06-19 19:47:40|14831.63|14711.63|14828.56|14708.56|14831.63|14711.63|14828.56|14708.56|9
1624132070000|2021-06-19 19:47:50|14827.47|14707.47|14824.88|14704.88|14827.47|14707.47|14824.88|14704.88|10
1624132080000|2021-06-19 19:48:00|14825.17|14705.17|14824.58|14704.58|14825.17|14705.17|14823.87|14703.87|9
1624132090000|2021-06-19 19:48:10|14824.88|14704.88|14825.83|14705.83|14825.83|14705.83|14824.88|14704.88|10
1624132100000|2021-06-19 19:48:20|14825.88|14705.88|14825.49|14705.49|14825.98|14705.98|14825.36|14705.36|10
1624132110000|2021-06-19 19:48:30|14825.95|14705.95|14829.29|14709.29|14829.29|14709.29|14825.95|14705.95|10
1624132120000|2021-06-19 19:48:40|14829.55|14709.55|14832.21|14712.21|14832.22|14712.22|14829.55|14709.55|10
1624132130000|2021-06-19 19:48:50|14832.69|14712.69|14832.93|14712.93|14833.7|14713.7|14832.69|14712.69|9
1624132140000|2021-06-19 19:49:00|14833.71|14713.71|14833.27|14713.27|14833.71|14713.71|14833.15|14713.15|10
1624132150000|2021-06-19 19:49:10|14833.31|14713.31|14832.45|14712.45|14833.74|14713.74|14832.45|14712.45|10
1624132160000|2021-06-19 19:49:20|14832.46|14712.46|14834.09|14714.09|14834.55|14714.55|14832.46|14712.46|10
1624132170000|2021-06-19 19:49:30|14834.3|14714.3|14834.24|14714.24|14834.3|14714.3|14833.8|14713.8|10
1624132180000|2021-06-19 19:49:40|14834.45|14714.45|14832.92|14712.92|14834.63|14714.63|14832.92|14712.92|10
1624132190000|2021-06-19 19:49:50|14832.2|14712.2|14829.63|14709.63|14832.2|14712.2|14829.63|14709.63|10
1624132200000|2021-06-19 19:50:00|14829.57|14709.57|14827.84|14707.84|14829.57|14709.57|14826.7|14706.7|10
1624132210000|2021-06-19 19:50:10|14828.09|14708.09|14830.28|14710.28|14830.35|14710.35|14828.09|14708.09|10
1624132220000|2021-06-19 19:50:20|14829.95|14709.95|14830.88|14710.88|14831.07|14711.07|14829.71|14709.71|10
1624132230000|2021-06-19 19:50:30|14831.25|14711.25|14835.93|14715.93|14835.93|14715.93|14831.25|14711.25|10
1624132240000|2021-06-19 19:50:40|14835.97|14715.97|14836.06|14716.06|14836.33|14716.33|14835.97|14715.97|10
1624132250000|2021-06-19 19:50:50|14836.02|14716.02|14836.62|14716.62|14836.62|14716.62|14835.91|14715.91|10
1624132260000|2021-06-19 19:51:00|14836.71|14716.71|14837.41|14717.41|14837.94|14717.94|14836.68|14716.68|10
1624132270000|2021-06-19 19:51:10|14837.17|14717.17|14835.8|14715.8|14837.2|14717.2|14835.77|14715.77|9
1624132280000|2021-06-19 19:51:20|14835.82|14715.82|14832.5|14712.5|14835.88|14715.88|14832.5|14712.5|10
1624132290000|2021-06-19 19:51:30|14832.25|14712.25|14832.07|14712.07|14832.44|14712.44|14832.07|14712.07|10
1624132300000|2021-06-19 19:51:40|14832.01|14712.01|14830.38|14710.38|14832.26|14712.26|14830.38|14710.38|10
1624132310000|2021-06-19 19:51:50|14830.52|14710.52|14828.59|14708.59|14830.54|14710.54|14828.45|14708.45|10
1624132320000|2021-06-19 19:52:00|14828.61|14708.61|14829.09|14709.09|14829.79|14709.79|14828.61|14708.61|10
1624132330000|2021-06-19 19:52:10|14828.97|14708.97|14829.89|14709.89|14829.89|14709.89|14828.92|14708.92|9
1624132340000|2021-06-19 19:52:20|14829.82|14709.82|14830.02|14710.02|14830.02|14710.02|14829.82|14709.82|8
1624132350000|2021-06-19 19:52:30|14830.06|14710.06|14832.1|14712.1|14832.1|14712.1|14830.06|14710.06|9
1624132360000|2021-06-19 19:52:40|14831.72|14711.72|14829.9|14709.9|14831.72|14711.72|14829.9|14709.9|7
1624132370000|2021-06-19 19:52:50|14829.93|14709.93|14829.76|14709.76|14830.21|14710.21|14829.55|14709.55|9
1624132380000|2021-06-19 19:53:00|14829.88|14709.88|14832.07|14712.07|14832.2|14712.2|14829.88|14709.88|10
1624132390000|2021-06-19 19:53:10|14831.28|14711.28|14831.58|14711.58|14831.82|14711.82|14831.22|14711.22|10
1624132400000|2021-06-19 19:53:20|14832.16|14712.16|14835.42|14715.42|14835.42|14715.42|14832.16|14712.16|10
1624132410000|2021-06-19 19:53:30|14835.58|14715.58|14835.17|14715.17|14835.69|14715.69|14834.83|14714.83|10
1624132420000|2021-06-19 19:53:40|14835.29|14715.29|14834.25|14714.25|14836.07|14716.07|14834.25|14714.25|9
1624132430000|2021-06-19 19:53:50|14835.15|14715.15|14835.51|14715.51|14835.51|14715.51|14834.57|14714.57|9
1624132440000|2021-06-19 19:54:00|14835.55|14715.55|14836.62|14716.62|14836.62|14716.62|14835.02|14715.02|10
1624132450000|2021-06-19 19:54:10|14836.68|14716.68|14836.12|14716.12|14836.68|14716.68|14835.27|14715.27|9
1624132460000|2021-06-19 19:54:20|14836.19|14716.19|14836.57|14716.57|14836.57|14716.57|14835.91|14715.91|8
1624132470000|2021-06-19 19:54:30|14836.56|14716.56|14836.55|14716.55|14837.1|14717.1|14836.04|14716.04|8
1624132480000|2021-06-19 19:54:40|14835.51|14715.51|14833.58|14713.58|14835.51|14715.51|14833.47|14713.47|9
1624132490000|2021-06-19 19:54:50|14834.48|14714.48|14833.63|14713.63|14834.68|14714.68|14833.63|14713.63|9
1624132500000|2021-06-19 19:55:00|14833.72|14713.72|14834.65|14714.65|14834.65|14714.65|14833.64|14713.64|8
1624132510000|2021-06-19 19:55:10|14835.39|14715.39|14837.57|14717.57|14837.57|14717.57|14835.35|14715.35|10
1624132520000|2021-06-19 19:55:20|14837.55|14717.55|14841.81|14721.81|14841.81|14721.81|14837.55|14717.55|9
1624132530000|2021-06-19 19:55:30|14841.71|14721.71|14840.69|14720.69|14841.77|14721.77|14840.69|14720.69|8
1624132540000|2021-06-19 19:55:40|14841.01|14721.01|14842.28|14722.28|14842.71|14722.71|14841.01|14721.01|10
1624132550000|2021-06-19 19:55:50|14842.81|14722.81|14842.07|14722.07|14843.01|14723.01|14841.02|14721.02|10
1624132560000|2021-06-19 19:56:00|14842.08|14722.08|14848.11|14728.11|14848.11|14728.11|14842.08|14722.08|9
1624132570000|2021-06-19 19:56:10|14848.19|14728.19|14847.7|14727.7|14848.19|14728.19|14847.37|14727.37|10
1624132580000|2021-06-19 19:56:20|14847.65|14727.65|14848.95|14728.95|14848.95|14728.95|14847.42|14727.42|10
1624132590000|2021-06-19 19:56:30|14848.73|14728.73|14851.38|14731.38|14851.55|14731.55|14848.73|14728.73|10
1624132600000|2021-06-19 19:56:40|14851.84|14731.84|14851.6|14731.6|14852.73|14732.73|14851.38|14731.38|10
1624132610000|2021-06-19 19:56:50|14852.14|14732.14|14853.65|14733.65|14853.65|14733.65|14852.14|14732.14|9
1624132620000|2021-06-19 19:57:00|14853.5|14733.5|14853.45|14733.45|14853.57|14733.57|14853.28|14733.28|10
1624132630000|2021-06-19 19:57:10|14853.5|14733.5|14852.36|14732.36|14853.77|14733.77|14852.36|14732.36|10
1624132640000|2021-06-19 19:57:20|14853.16|14733.16|14853.09|14733.09|14853.43|14733.43|14852.6|14732.6|10
1624132650000|2021-06-19 19:57:30|14853.19|14733.19|14852.81|14732.81|14853.27|14733.27|14852.39|14732.39|9
1624132660000|2021-06-19 19:57:40|14852.82|14732.82|14853.78|14733.78|14853.78|14733.78|14852.77|14732.77|10
1624132670000|2021-06-19 19:57:50|14853.7|14733.7|14853.54|14733.54|14854.29|14734.29|14853.54|14733.54|10
1624132680000|2021-06-19 19:58:00|14853.57|14733.57|14854.08|14734.08|14854.37|14734.37|14853.54|14733.54|10
1624132690000|2021-06-19 19:58:10|14852.32|14732.32|14854.53|14734.53|14855.24|14735.24|14852.28|14732.28|9
1624132700000|2021-06-19 19:58:20|14854.86|14734.86|14856.8|14736.8|14857.39|14737.39|14854.86|14734.86|10
1624132710000|2021-06-19 19:58:30|14856.31|14736.31|14855.79|14735.79|14856.31|14736.31|14855.47|14735.47|9
1624132720000|2021-06-19 19:58:40|14855.02|14735.02|14854.99|14734.99|14855.59|14735.59|14854.83|14734.83|9
1624132730000|2021-06-19 19:58:50|14854.8|14734.8|14856.92|14736.92|14856.92|14736.92|14854.8|14734.8|10
1624132740000|2021-06-19 19:59:00|14857.12|14737.12|14857.69|14737.69|14858.04|14738.04|14857.12|14737.12|10
1624132750000|2021-06-19 19:59:10|14857.39|14737.39|14860.49|14740.49|14860.6|14740.6|14857.39|14737.39|10
1624132760000|2021-06-19 19:59:20|14861.04|14741.04|14863.59|14743.59|14863.61|14743.61|14861.04|14741.04|10
1624132770000|2021-06-19 19:59:30|14863.96|14743.96|14876|14756|14876|14756|14863.96|14743.96|10
1624132780000|2021-06-19 19:59:40|14877.6|14757.6|14875.66|14755.66|14877.91|14757.91|14875.38|14755.38|10
1624132790000|2021-06-19 19:59:50|14875.14|14755.14|14873.26|14753.26|14875.47|14755.47|14873.16|14753.16|10
1624132800000|2021-06-19 20:00:00|14873.43|14753.43|14875.54|14755.54|14875.54|14755.54|14873.02|14753.02|10
1624132810000|2021-06-19 20:00:10|14875.9|14755.9|14877.86|14757.86|14878.12|14758.12|14875.87|14755.87|10
1624132820000|2021-06-19 20:00:20|14877.98|14757.98|14879.59|14759.59|14880.46|14760.46|14877.91|14757.91|10
1624132830000|2021-06-19 20:00:30|14879.05|14759.05|14880.99|14760.99|14881.18|14761.18|14879.05|14759.05|10
1624132840000|2021-06-19 20:00:40|14879.99|14759.99|14879.4|14759.4|14879.99|14759.99|14879.21|14759.21|10
1624132850000|2021-06-19 20:00:50|14879.07|14759.07|14876.03|14756.03|14879.73|14759.73|14876.03|14756.03|10
1624132860000|2021-06-19 20:01:00|14876.72|14756.72|14873.49|14753.49|14876.72|14756.72|14873.49|14753.49|10
1624132870000|2021-06-19 20:01:10|14873.29|14753.29|14872.87|14752.87|14873.47|14753.47|14872.81|14752.81|10
1624132880000|2021-06-19 20:01:20|14873.14|14753.14|14873.8|14753.8|14874.53|14754.53|14872.16|14752.16|10
1624132890000|2021-06-19 20:01:30|14874.02|14754.02|14879.51|14759.51|14879.51|14759.51|14874|14754|10
1624132900000|2021-06-19 20:01:40|14880.42|14760.42|14883.24|14763.24|14883.7|14763.7|14880.42|14760.42|10
1624132910000|2021-06-19 20:01:50|14883.18|14763.18|14887.36|14767.36|14887.36|14767.36|14883.18|14763.18|10
1624132920000|2021-06-19 20:02:00|14887.68|14767.68|14889.53|14769.53|14889.87|14769.87|14886.89|14766.89|9
1624132930000|2021-06-19 20:02:10|14889.26|14769.26|14889.8|14769.8|14889.82|14769.82|14888.98|14768.98|10
1624132940000|2021-06-19 20:02:20|14889.92|14769.92|14893.22|14773.22|14893.88|14773.88|14889.68|14769.68|10
1624132950000|2021-06-19 20:02:30|14892.6|14772.6|14894.65|14774.65|14894.83|14774.83|14892.6|14772.6|10
1624132960000|2021-06-19 20:02:40|14894.86|14774.86|14895.27|14775.27|14895.32|14775.32|14894.25|14774.25|10
1624132970000|2021-06-19 20:02:50|14895.22|14775.22|14893.24|14773.24|14895.42|14775.42|14893.24|14773.24|10
1624132980000|2021-06-19 20:03:00|14892.43|14772.43|14890.75|14770.75|14892.43|14772.43|14890.75|14770.75|10
1624132990000|2021-06-19 20:03:10|14890.58|14770.58|14889.08|14769.08|14890.58|14770.58|14889.08|14769.08|9
1624133000000|2021-06-19 20:03:20|14888.57|14768.57|14886.67|14766.67|14888.57|14768.57|14886.66|14766.66|10
1624133010000|2021-06-19 20:03:30|14884.95|14764.95|14884.84|14764.84|14885.05|14765.05|14884.69|14764.69|10
1624133020000|2021-06-19 20:03:40|14885.17|14765.17|14885.95|14765.95|14886.08|14766.08|14885|14765|9
1624133030000|2021-06-19 20:03:50|14885.92|14765.92|14885.45|14765.45|14886.32|14766.32|14885.45|14765.45|7
1624133040000|2021-06-19 20:04:00|14885.57|14765.57|14881.99|14761.99|14885.57|14765.57|14881.99|14761.99|10
1624133050000|2021-06-19 20:04:10|14881.96|14761.96|14879.06|14759.06|14881.97|14761.97|14878.7|14758.7|10
1624133060000|2021-06-19 20:04:20|14878.9|14758.9|14877.62|14757.62|14879.01|14759.01|14877.62|14757.62|10
1624133070000|2021-06-19 20:04:30|14877.56|14757.56|14878.66|14758.66|14878.66|14758.66|14877.56|14757.56|10
1624133080000|2021-06-19 20:04:40|14878.74|14758.74|14878.66|14758.66|14879.06|14759.06|14878.57|14758.57|10
1624133090000|2021-06-19 20:04:50|14878.46|14758.46|14877.25|14757.25|14878.55|14758.55|14877.25|14757.25|10
1624133100000|2021-06-19 20:05:00|14876.17|14756.17|14873.87|14753.87|14876.25|14756.25|14873.85|14753.85|10
1624133110000|2021-06-19 20:05:10|14874.38|14754.38|14876.61|14756.61|14876.93|14756.93|14874.38|14754.38|10
1624133120000|2021-06-19 20:05:20|14877.85|14757.85|14875.25|14755.25|14877.85|14757.85|14875.25|14755.25|9
1624133130000|2021-06-19 20:05:30|14874.38|14754.38|14872|14752|14874.38|14754.38|14872|14752|9
1624133140000|2021-06-19 20:05:40|14871.72|14751.72|14870.23|14750.23|14871.72|14751.72|14870.23|14750.23|10
1624133150000|2021-06-19 20:05:50|14870.27|14750.27|14867.82|14747.82|14870.29|14750.29|14867.82|14747.82|10
1624133160000|2021-06-19 20:06:00|14868.13|14748.13|14865.13|14745.13|14868.17|14748.17|14864.71|14744.71|10
1624133170000|2021-06-19 20:06:10|14865.39|14745.39|14862.77|14742.77|14865.39|14745.39|14862.01|14742.01|10
1624133180000|2021-06-19 20:06:20|14862.92|14742.92|14862.56|14742.56|14863.07|14743.07|14862.25|14742.25|10
1624133190000|2021-06-19 20:06:30|14862.53|14742.53|14862.05|14742.05|14862.69|14742.69|14860.97|14740.97|10
1624133200000|2021-06-19 20:06:40|14862.11|14742.11|14860.79|14740.79|14862.11|14742.11|14860.79|14740.79|10
1624133210000|2021-06-19 20:06:50|14861.06|14741.06|14859.25|14739.25|14861.4|14741.4|14859.24|14739.24|10
1624133220000|2021-06-19 20:07:00|14859.5|14739.5|14860.93|14740.93|14860.93|14740.93|14859.5|14739.5|9
1624133230000|2021-06-19 20:07:10|14861.48|14741.48|14864.42|14744.42|14865.1|14745.1|14861.48|14741.48|10
1624133240000|2021-06-19 20:07:20|14864.55|14744.55|14866.52|14746.52|14866.52|14746.52|14864.55|14744.55|10
1624133250000|2021-06-19 20:07:30|14866.59|14746.59|14868.06|14748.06|14868.47|14748.47|14866.03|14746.03|10
1624133260000|2021-06-19 20:07:40|14868.67|14748.67|14868.21|14748.21|14868.68|14748.68|14868.21|14748.21|10
1624133270000|2021-06-19 20:07:50|14868.34|14748.34|14866.92|14746.92|14868.45|14748.45|14866.92|14746.92|10
1624133280000|2021-06-19 20:08:00|14866.38|14746.38|14865.17|14745.17|14866.38|14746.38|14865.17|14745.17|10
1624133290000|2021-06-19 20:08:10|14865.36|14745.36|14865.25|14745.25|14865.53|14745.53|14863.13|14743.13|10
1624133300000|2021-06-19 20:08:20|14865.79|14745.79|14866.55|14746.55|14866.84|14746.84|14865.79|14745.79|8
1624133310000|2021-06-19 20:08:30|14866.66|14746.66|14868.76|14748.76|14868.76|14748.76|14866.66|14746.66|10
1624133320000|2021-06-19 20:08:40|14869.09|14749.09|14871.1|14751.1|14871.11|14751.11|14868.48|14748.48|10
1624133330000|2021-06-19 20:08:50|14870.94|14750.94|14870.08|14750.08|14870.96|14750.96|14870.08|14750.08|10
1624133340000|2021-06-19 20:09:00|14869.49|14749.49|14869.58|14749.58|14870.19|14750.19|14869.25|14749.25|10
1624133350000|2021-06-19 20:09:10|14869.52|14749.52|14868.61|14748.61|14869.7|14749.7|14868.44|14748.44|9
1624133360000|2021-06-19 20:09:20|14868.48|14748.48|14869.35|14749.35|14869.43|14749.43|14868.15|14748.15|10
1624133370000|2021-06-19 20:09:30|14869.25|14749.25|14871.57|14751.57|14871.57|14751.57|14868.52|14748.52|9
1624133380000|2021-06-19 20:09:40|14871.75|14751.75|14872.36|14752.36|14872.83|14752.83|14871.75|14751.75|10
1624133390000|2021-06-19 20:09:50|14872.39|14752.39|14871.71|14751.71|14872.87|14752.87|14871.6|14751.6|10
1624133400000|2021-06-19 20:10:00|14872.41|14752.41|14872.76|14752.76|14873.01|14753.01|14872.27|14752.27|10
1624133410000|2021-06-19 20:10:10|14873.92|14753.92|14873.77|14753.77|14874.02|14754.02|14873.01|14753.01|10
1624133420000|2021-06-19 20:10:20|14873.87|14753.87|14875.05|14755.05|14875.82|14755.82|14873.87|14753.87|10
1624133430000|2021-06-19 20:10:30|14875.01|14755.01|14875.34|14755.34|14875.39|14755.39|14874.77|14754.77|10
1624133440000|2021-06-19 20:10:40|14875.66|14755.66|14875.39|14755.39|14875.75|14755.75|14875.39|14755.39|8
1624133450000|2021-06-19 20:10:50|14875.34|14755.34|14875.31|14755.31|14875.39|14755.39|14875.23|14755.23|8
1624133460000|2021-06-19 20:11:00|14875.37|14755.37|14873.84|14753.84|14875.37|14755.37|14873.78|14753.78|10
1624133470000|2021-06-19 20:11:10|14873.85|14753.85|14872.55|14752.55|14873.87|14753.87|14872.55|14752.55|10
1624133480000|2021-06-19 20:11:20|14872.53|14752.53|14871.54|14751.54|14872.57|14752.57|14871.27|14751.27|10
1624133490000|2021-06-19 20:11:30|14870.84|14750.84|14870.58|14750.58|14870.84|14750.84|14869.99|14749.99|8
1624133500000|2021-06-19 20:11:40|14870.87|14750.87|14871.34|14751.34|14873.06|14753.06|14870.87|14750.87|10
1624133510000|2021-06-19 20:11:50|14870.72|14750.72|14871.75|14751.75|14871.75|14751.75|14870.52|14750.52|10
1624133520000|2021-06-19 20:12:00|14872.75|14752.75|14871.19|14751.19|14872.75|14752.75|14871.19|14751.19|10
1624133530000|2021-06-19 20:12:10|14871.25|14751.25|14869.43|14749.43|14871.25|14751.25|14869.43|14749.43|10
1624133540000|2021-06-19 20:12:20|14869.41|14749.41|14867.17|14747.17|14869.41|14749.41|14867.17|14747.17|10
1624133550000|2021-06-19 20:12:30|14867.23|14747.23|14866.08|14746.08|14867.23|14747.23|14865.63|14745.63|10
1624133560000|2021-06-19 20:12:40|14866|14746|14865.61|14745.61|14866.53|14746.53|14865.61|14745.61|8
1624133570000|2021-06-19 20:12:50|14866.68|14746.68|14866.42|14746.42|14866.68|14746.68|14866.42|14746.42|9
1624133580000|2021-06-19 20:13:00|14866.45|14746.45|14865.26|14745.26|14866.45|14746.45|14865.15|14745.15|8
1624133590000|2021-06-19 20:13:10|14865.03|14745.03|14863.82|14743.82|14866.04|14746.04|14863.82|14743.82|10
1624133600000|2021-06-19 20:13:20|14863.6|14743.6|14862.53|14742.53|14863.6|14743.6|14862.53|14742.53|9
1624133610000|2021-06-19 20:13:30|14862.48|14742.48|14862.72|14742.72|14863.29|14743.29|14862.12|14742.12|10
1624133620000|2021-06-19 20:13:40|14862.65|14742.65|14863.46|14743.46|14863.52|14743.52|14862.14|14742.14|9
1624133630000|2021-06-19 20:13:50|14863.49|14743.49|14863.56|14743.56|14864.02|14744.02|14863.01|14743.01|10
1624133640000|2021-06-19 20:14:00|14863.57|14743.57|14862.12|14742.12|14863.57|14743.57|14862.02|14742.02|9
1624133650000|2021-06-19 20:14:10|14862.01|14742.01|14863.06|14743.06|14863.13|14743.13|14862.01|14742.01|10
1624133660000|2021-06-19 20:14:20|14863.07|14743.07|14863.46|14743.46|14863.92|14743.92|14863.07|14743.07|10
1624133670000|2021-06-19 20:14:30|14863.63|14743.63|14864.14|14744.14|14864.2|14744.2|14863.55|14743.55|9
1624133680000|2021-06-19 20:14:40|14864.27|14744.27|14867.44|14747.44|14867.44|14747.44|14864.27|14744.27|10
1624133690000|2021-06-19 20:14:50|14867.2|14747.2|14867.47|14747.47|14868.02|14748.02|14867.14|14747.14|9
1624133700000|2021-06-19 20:15:00|14867.31|14747.31|14868.05|14748.05|14868.05|14748.05|14867.14|14747.14|9
1624133710000|2021-06-19 20:15:10|14868.02|14748.02|14867.71|14747.71|14869.26|14749.26|14867.71|14747.71|10
1624133720000|2021-06-19 20:15:20|14867.85|14747.85|14865.86|14745.86|14868.29|14748.29|14865.86|14745.86|10
1624133730000|2021-06-19 20:15:30|14865.2|14745.2|14862.61|14742.61|14865.4|14745.4|14862.61|14742.61|10
1624133740000|2021-06-19 20:15:40|14862.6|14742.6|14860.98|14740.98|14862.95|14742.95|14860.98|14740.98|10
1624133750000|2021-06-19 20:15:50|14861.1|14741.1|14859.82|14739.82|14861.23|14741.23|14859.67|14739.67|10
1624133760000|2021-06-19 20:16:00|14859.76|14739.76|14855.36|14735.36|14859.76|14739.76|14855.17|14735.17|9
1624133770000|2021-06-19 20:16:10|14854.24|14734.24|14849.13|14729.13|14854.24|14734.24|14849.12|14729.12|10
1624133780000|2021-06-19 20:16:20|14848.22|14728.22|14843.39|14723.39|14848.22|14728.22|14843.39|14723.39|10
1624133790000|2021-06-19 20:16:30|14843.3|14723.3|14840.14|14720.14|14843.68|14723.68|14839.87|14719.87|10
1624133800000|2021-06-19 20:16:40|14840.43|14720.43|14841.36|14721.36|14843.48|14723.48|14840.43|14720.43|10
1624133810000|2021-06-19 20:16:50|14840.96|14720.96|14838.7|14718.7|14840.96|14720.96|14838.7|14718.7|10
1624133820000|2021-06-19 20:17:00|14838.75|14718.75|14836.76|14716.76|14838.75|14718.75|14836.7|14716.7|8
1624133830000|2021-06-19 20:17:10|14836.89|14716.89|14839.47|14719.47|14839.47|14719.47|14836.08|14716.08|10
1624133840000|2021-06-19 20:17:20|14839.5|14719.5|14842.07|14722.07|14842.07|14722.07|14839.49|14719.49|10
1624133850000|2021-06-19 20:17:30|14842.06|14722.06|14842.26|14722.26|14842.64|14722.64|14841.6|14721.6|10
1624133860000|2021-06-19 20:17:40|14842.83|14722.83|14843.53|14723.53|14843.68|14723.68|14842.81|14722.81|10
1624133870000|2021-06-19 20:17:50|14843.59|14723.59|14844.22|14724.22|14844.5|14724.5|14843.41|14723.41|10
1624133880000|2021-06-19 20:18:00|14845.03|14725.03|14849.56|14729.56|14849.56|14729.56|14844.96|14724.96|10
1624133890000|2021-06-19 20:18:10|14849.45|14729.45|14851.05|14731.05|14851.11|14731.11|14848.96|14728.96|10
1624133900000|2021-06-19 20:18:20|14850.92|14730.92|14851.29|14731.29|14851.36|14731.36|14850.88|14730.88|9
1624133910000|2021-06-19 20:18:30|14851.22|14731.22|14851.51|14731.51|14852.65|14732.65|14850.81|14730.81|9
1624133920000|2021-06-19 20:18:40|14851.33|14731.33|14851.87|14731.87|14851.87|14731.87|14851.11|14731.11|9
1624133930000|2021-06-19 20:18:50|14851.92|14731.92|14850.91|14730.91|14851.92|14731.92|14850.91|14730.91|10
1624133940000|2021-06-19 20:19:00|14851.17|14731.17|14850.02|14730.02|14851.47|14731.47|14850.02|14730.02|9
1624133950000|2021-06-19 20:19:10|14849.42|14729.42|14846.7|14726.7|14849.42|14729.42|14846.7|14726.7|10
1624133960000|2021-06-19 20:19:20|14846.28|14726.28|14846.39|14726.39|14846.76|14726.76|14845.92|14725.92|10
1624133970000|2021-06-19 20:19:30|14846.38|14726.38|14844.81|14724.81|14846.57|14726.57|14844.76|14724.76|10
1624133980000|2021-06-19 20:19:40|14844.97|14724.97|14845.93|14725.93|14845.93|14725.93|14844.76|14724.76|9
1624133990000|2021-06-19 20:19:50|14845.94|14725.94|14845.7|14725.7|14845.94|14725.94|14845.45|14725.45|10
1624134000000|2021-06-19 20:20:00|14845.53|14725.53|14844.65|14724.65|14845.67|14725.67|14844.65|14724.65|9
1624134010000|2021-06-19 20:20:10|14844.63|14724.63|14842.35|14722.35|14844.67|14724.67|14842.35|14722.35|9
1624134020000|2021-06-19 20:20:20|14842.52|14722.52|14841.97|14721.97|14842.9|14722.9|14841.92|14721.92|9
1624134030000|2021-06-19 20:20:30|14842.12|14722.12|14843.28|14723.28|14843.28|14723.28|14842.12|14722.12|10
1624134040000|2021-06-19 20:20:40|14844.3|14724.3|14845.03|14725.03|14845.08|14725.08|14843.65|14723.65|9
1624134050000|2021-06-19 20:20:50|14845.04|14725.04|14845.3|14725.3|14845.38|14725.38|14844.68|14724.68|10
1624134060000|2021-06-19 20:21:00|14844.4|14724.4|14844.34|14724.34|14844.51|14724.51|14844.15|14724.15|9
1624134070000|2021-06-19 20:21:10|14844.23|14724.23|14845.23|14725.23|14845.23|14725.23|14844.11|14724.11|8
1624134080000|2021-06-19 20:21:20|14845.09|14725.09|14843.49|14723.49|14845.1|14725.1|14843.49|14723.49|8
1624134090000|2021-06-19 20:21:30|14844.61|14724.61|14844.68|14724.68|14844.68|14724.68|14843.73|14723.73|9
1624134100000|2021-06-19 20:21:40|14844.65|14724.65|14843.72|14723.72|14844.78|14724.78|14843.72|14723.72|10
1624134110000|2021-06-19 20:21:50|14843.66|14723.66|14844.83|14724.83|14844.83|14724.83|14842.85|14722.85|10
1624134120000|2021-06-19 20:22:00|14844.72|14724.72|14844.8|14724.8|14845.43|14725.43|14844.72|14724.72|8
1624134130000|2021-06-19 20:22:10|14845.45|14725.45|14845.95|14725.95|14846.11|14726.11|14845.45|14725.45|10
1624134140000|2021-06-19 20:22:20|14846|14726|14849.22|14729.22|14849.22|14729.22|14845.94|14725.94|10
1624134150000|2021-06-19 20:22:30|14850.08|14730.08|14851.54|14731.54|14852.47|14732.47|14850.08|14730.08|9
1624134160000|2021-06-19 20:22:40|14851.56|14731.56|14851.82|14731.82|14851.91|14731.91|14851.18|14731.18|10
1624134170000|2021-06-19 20:22:50|14851.93|14731.93|14852.41|14732.41|14852.41|14732.41|14851.71|14731.71|10
1624134180000|2021-06-19 20:23:00|14851.54|14731.54|14854.3|14734.3|14854.3|14734.3|14851.52|14731.52|10
1624134190000|2021-06-19 20:23:10|14854.38|14734.38|14852.93|14732.93|14854.38|14734.38|14852.93|14732.93|10
1624134200000|2021-06-19 20:23:20|14852.63|14732.63|14852.07|14732.07|14853.18|14733.18|14851.89|14731.89|10
1624134210000|2021-06-19 20:23:30|14852.12|14732.12|14851.77|14731.77|14852.12|14732.12|14850.93|14730.93|10
1624134220000|2021-06-19 20:23:40|14850.92|14730.92|14848.26|14728.26|14851.01|14731.01|14848.26|14728.26|10
1624134230000|2021-06-19 20:23:50|14848.3|14728.3|14846.05|14726.05|14848.31|14728.31|14845.84|14725.84|10
1624134240000|2021-06-19 20:24:00|14846.14|14726.14|14845.61|14725.61|14846.93|14726.93|14845.61|14725.61|10
1624134250000|2021-06-19 20:24:10|14845.64|14725.64|14842.11|14722.11|14845.64|14725.64|14842.11|14722.11|8
1624134260000|2021-06-19 20:24:20|14842.01|14722.01|14839.62|14719.62|14842.01|14722.01|14839.62|14719.62|10
1624134270000|2021-06-19 20:24:30|14839.64|14719.64|14836.94|14716.94|14839.64|14719.64|14836.94|14716.94|9
1624134280000|2021-06-19 20:24:40|14836.68|14716.68|14836.08|14716.08|14836.68|14716.68|14836.08|14716.08|9
1624134290000|2021-06-19 20:24:50|14836.13|14716.13|14834.81|14714.81|14836.26|14716.26|14834.72|14714.72|10
1624134300000|2021-06-19 20:25:00|14835.53|14715.53|14833.81|14713.81|14836.08|14716.08|14833.81|14713.81|9
1624134310000|2021-06-19 20:25:10|14834.07|14714.07|14833.39|14713.39|14834.32|14714.32|14833.28|14713.28|9
1624134320000|2021-06-19 20:25:20|14833.31|14713.31|14832.63|14712.63|14833.31|14713.31|14832.63|14712.63|9
1624134330000|2021-06-19 20:25:30|14832.54|14712.54|14831.48|14711.48|14832.54|14712.54|14830.68|14710.68|9
1624134340000|2021-06-19 20:25:40|14831.55|14711.55|14828.99|14708.99|14831.55|14711.55|14828.99|14708.99|9
1624134350000|2021-06-19 20:25:50|14829.26|14709.26|14826.71|14706.71|14829.74|14709.74|14826.71|14706.71|10
1624134360000|2021-06-19 20:26:00|14826.53|14706.53|14826.32|14706.32|14826.53|14706.53|14825.81|14705.81|10
1624134370000|2021-06-19 20:26:10|14826.35|14706.35|14827.09|14707.09|14827.12|14707.12|14826.35|14706.35|7
1624134380000|2021-06-19 20:26:20|14827.11|14707.11|14826.64|14706.64|14827.16|14707.16|14826.55|14706.55|10
1624134390000|2021-06-19 20:26:30|14826.71|14706.71|14825.57|14705.57|14827.1|14707.1|14824.96|14704.96|10
1624134400000|2021-06-19 20:26:40|14825.33|14705.33|14819|14699|14825.64|14705.64|14819|14699|10
1624134410000|2021-06-19 20:26:50|14817.25|14697.25|14803.99|14683.99|14817.25|14697.25|14802.44|14682.44|10
1624134420000|2021-06-19 20:27:00|14804.87|14684.87|14807.55|14687.55|14808.03|14688.03|14804.87|14684.87|10
1624134430000|2021-06-19 20:27:10|14806.93|14686.93|14804.41|14684.41|14806.93|14686.93|14804.41|14684.41|10
1624134440000|2021-06-19 20:27:20|14803.29|14683.29|14799.2|14679.2|14803.29|14683.29|14799.2|14679.2|10
1624134450000|2021-06-19 20:27:30|14798.73|14678.73|14798.13|14678.13|14799.06|14679.06|14797.68|14677.68|9
1624134460000|2021-06-19 20:27:40|14797.97|14677.97|14797.25|14677.25|14798.22|14678.22|14797.09|14677.09|9
1624134470000|2021-06-19 20:27:50|14797.43|14677.43|14802.69|14682.69|14802.69|14682.69|14797.43|14677.43|10
1624134480000|2021-06-19 20:28:00|14801.88|14681.88|14804.39|14684.39|14804.39|14684.39|14801.88|14681.88|9
1624134490000|2021-06-19 20:28:10|14804.33|14684.33|14806.71|14686.71|14806.73|14686.73|14804.2|14684.2|9
1624134500000|2021-06-19 20:28:20|14806.7|14686.7|14810.45|14690.45|14810.85|14690.85|14806.7|14686.7|10
1624134510000|2021-06-19 20:28:30|14810.24|14690.24|14806.41|14686.41|14810.24|14690.24|14806.41|14686.41|10
1624134520000|2021-06-19 20:28:40|14804.41|14684.41|14799.04|14679.04|14804.41|14684.41|14799.04|14679.04|10
1624134530000|2021-06-19 20:28:50|14798.96|14678.96|14799.79|14679.79|14799.79|14679.79|14797.78|14677.78|10
1624134540000|2021-06-19 20:29:00|14801.95|14681.95|14806.2|14686.2|14806.2|14686.2|14801.95|14681.95|10
1624134550000|2021-06-19 20:29:10|14808.61|14688.61|14812.72|14692.72|14813.05|14693.05|14808.61|14688.61|10
1624134560000|2021-06-19 20:29:20|14812.49|14692.49|14817.1|14697.1|14817.23|14697.23|14812.49|14692.49|10
1624134570000|2021-06-19 20:29:30|14817.79|14697.79|14820.89|14700.89|14820.89|14700.89|14817.79|14697.79|10
1624134580000|2021-06-19 20:29:40|14823.44|14703.44|14823.89|14703.89|14823.89|14703.89|14822.58|14702.58|10
1624134590000|2021-06-19 20:29:50|14824.06|14704.06|14825.55|14705.55|14825.55|14705.55|14824.06|14704.06|10
1624134600000|2021-06-19 20:30:00|14826.52|14706.52|14829.03|14709.03|14829.03|14709.03|14825.97|14705.97|10
1624134610000|2021-06-19 20:30:10|14830.29|14710.29|14833.58|14713.58|14833.58|14713.58|14830.29|14710.29|10
1624134620000|2021-06-19 20:30:20|14833.69|14713.69|14833.45|14713.45|14833.71|14713.71|14833.3|14713.3|9
1624134630000|2021-06-19 20:30:30|14833.55|14713.55|14834.59|14714.59|14834.59|14714.59|14833.04|14713.04|10
1624134640000|2021-06-19 20:30:40|14834.58|14714.58|14834.78|14714.78|14834.78|14714.78|14834.41|14714.41|8
1624134650000|2021-06-19 20:30:50|14835.71|14715.71|14834.48|14714.48|14835.71|14715.71|14834.48|14714.48|9
1624134660000|2021-06-19 20:31:00|14835.18|14715.18|14835.39|14715.39|14836.49|14716.49|14835.18|14715.18|9
1624134670000|2021-06-19 20:31:10|14835.13|14715.13|14831.39|14711.39|14835.32|14715.32|14831.39|14711.39|10
1624134680000|2021-06-19 20:31:20|14830.96|14710.96|14827.02|14707.02|14830.96|14710.96|14827.02|14707.02|10
1624134690000|2021-06-19 20:31:30|14827.01|14707.01|14825.14|14705.14|14827.01|14707.01|14825|14705|8
1624134700000|2021-06-19 20:31:40|14824.92|14704.92|14822.03|14702.03|14824.93|14704.93|14822.03|14702.03|8
1624134710000|2021-06-19 20:31:50|14820.87|14700.87|14822.14|14702.14|14822.71|14702.71|14820.08|14700.08|10
1624134720000|2021-06-19 20:32:00|14821.9|14701.9|14818.47|14698.47|14821.9|14701.9|14818.47|14698.47|10
1624134730000|2021-06-19 20:32:10|14818.39|14698.39|14817.82|14697.82|14818.41|14698.41|14817.75|14697.75|10
1624134740000|2021-06-19 20:32:20|14817.78|14697.78|14816.55|14696.55|14817.78|14697.78|14816.55|14696.55|9
1624134750000|2021-06-19 20:32:30|14816.2|14696.2|14815.79|14695.79|14816.5|14696.5|14815.62|14695.62|9
1624134760000|2021-06-19 20:32:40|14815.91|14695.91|14817.23|14697.23|14817.24|14697.24|14815.91|14695.91|10
1624134770000|2021-06-19 20:32:50|14817.17|14697.17|14816.69|14696.69|14817.46|14697.46|14816.2|14696.2|9
1624134780000|2021-06-19 20:33:00|14816.8|14696.8|14817.28|14697.28|14817.5|14697.5|14816.8|14696.8|10
1624134790000|2021-06-19 20:33:10|14816.74|14696.74|14816.79|14696.79|14816.88|14696.88|14816.49|14696.49|10
1624134800000|2021-06-19 20:33:20|14816.71|14696.71|14816.58|14696.58|14816.75|14696.75|14816.41|14696.41|8
1624134810000|2021-06-19 20:33:30|14817.28|14697.28|14816.82|14696.82|14817.28|14697.28|14814.54|14694.54|10
1624134820000|2021-06-19 20:33:40|14817.81|14697.81|14820.75|14700.75|14821.19|14701.19|14817.81|14697.81|10
1624134830000|2021-06-19 20:33:50|14820.63|14700.63|14819.63|14699.63|14820.63|14700.63|14818.58|14698.58|9
1624134840000|2021-06-19 20:34:00|14819.56|14699.56|14818.38|14698.38|14819.56|14699.56|14818.22|14698.22|8
1624134850000|2021-06-19 20:34:10|14817.65|14697.65|14818.83|14698.83|14819.9|14699.9|14817.65|14697.65|10
1624134860000|2021-06-19 20:34:20|14819.36|14699.36|14819.72|14699.72|14820.42|14700.42|14819.36|14699.36|10
1624134870000|2021-06-19 20:34:30|14819.81|14699.81|14821.02|14701.02|14821.02|14701.02|14819.81|14699.81|10
1624134880000|2021-06-19 20:34:40|14821.23|14701.23|14822.35|14702.35|14822.54|14702.54|14821.23|14701.23|7
1624134890000|2021-06-19 20:34:50|14822.23|14702.23|14821.91|14701.91|14822.53|14702.53|14821.13|14701.13|9
1624134900000|2021-06-19 20:35:00|14821.92|14701.92|14822.42|14702.42|14822.51|14702.51|14821.92|14701.92|8
1624134910000|2021-06-19 20:35:10|14822.66|14702.66|14821.9|14701.9|14822.86|14702.86|14821.9|14701.9|10
1624134920000|2021-06-19 20:35:20|14821.41|14701.41|14819.81|14699.81|14821.41|14701.41|14818.47|14698.47|10
1624134930000|2021-06-19 20:35:30|14819.85|14699.85|14820.63|14700.63|14820.63|14700.63|14819.34|14699.34|10
1624134940000|2021-06-19 20:35:40|14820.61|14700.61|14824.19|14704.19|14824.19|14704.19|14820.61|14700.61|10
1624134950000|2021-06-19 20:35:50|14824.63|14704.63|14827.74|14707.74|14827.88|14707.88|14824.63|14704.63|10
1624134960000|2021-06-19 20:36:00|14827.7|14707.7|14828.34|14708.34|14828.91|14708.91|14827.7|14707.7|10
1624134970000|2021-06-19 20:36:10|14829.99|14709.99|14832.6|14712.6|14832.6|14712.6|14829.99|14709.99|9
1624134980000|2021-06-19 20:36:20|14832.68|14712.68|14832.89|14712.89|14833.05|14713.05|14832.06|14712.06|9
1624134990000|2021-06-19 20:36:30|14833.05|14713.05|14834.45|14714.45|14834.45|14714.45|14833.05|14713.05|10
1624135000000|2021-06-19 20:36:40|14834.47|14714.47|14838.72|14718.72|14838.72|14718.72|14834.43|14714.43|10
1624135010000|2021-06-19 20:36:50|14838.74|14718.74|14835.76|14715.76|14838.74|14718.74|14835.52|14715.52|10
1624135020000|2021-06-19 20:37:00|14835.7|14715.7|14833.74|14713.74|14835.7|14715.7|14833.56|14713.56|10
1624135030000|2021-06-19 20:37:10|14833.56|14713.56|14832.43|14712.43|14833.56|14713.56|14832.34|14712.34|10
1624135040000|2021-06-19 20:37:20|14832.22|14712.22|14831.54|14711.54|14832.24|14712.24|14831.54|14711.54|10
1624135050000|2021-06-19 20:37:30|14831.09|14711.09|14830.1|14710.1|14831.09|14711.09|14830.1|14710.1|8
1624135060000|2021-06-19 20:37:40|14830.11|14710.11|14830.28|14710.28|14830.28|14710.28|14829.29|14709.29|10
1624135070000|2021-06-19 20:37:50|14830.19|14710.19|14831.97|14711.97|14832.02|14712.02|14830.19|14710.19|9
1624135080000|2021-06-19 20:38:00|14832.06|14712.06|14832.59|14712.59|14833.65|14713.65|14832.06|14712.06|10
1624135090000|2021-06-19 20:38:10|14832.32|14712.32|14834.52|14714.52|14834.52|14714.52|14832.06|14712.06|9
1624135100000|2021-06-19 20:38:20|14834.54|14714.54|14837.4|14717.4|14837.71|14717.71|14834.54|14714.54|10
1624135110000|2021-06-19 20:38:30|14836.68|14716.68|14838.72|14718.72|14838.72|14718.72|14836.68|14716.68|8
1624135120000|2021-06-19 20:38:40|14838.77|14718.77|14838.69|14718.69|14839|14719|14838.39|14718.39|10
1624135130000|2021-06-19 20:38:50|14838.75|14718.75|14840.5|14720.5|14840.5|14720.5|14838.5|14718.5|9
1624135140000|2021-06-19 20:39:00|14840.55|14720.55|14840.37|14720.37|14840.63|14720.63|14840.35|14720.35|9
1624135150000|2021-06-19 20:39:10|14840.38|14720.38|14840.44|14720.44|14840.73|14720.73|14840.27|14720.27|9
1624135160000|2021-06-19 20:39:20|14840.26|14720.26|14839.43|14719.43|14840.26|14720.26|14839.27|14719.27|8
1624135170000|2021-06-19 20:39:30|14839.48|14719.48|14840.33|14720.33|14840.33|14720.33|14839.48|14719.48|6
1624135180000|2021-06-19 20:39:40|14840.31|14720.31|14840.37|14720.37|14840.51|14720.51|14840.29|14720.29|8
1624135190000|2021-06-19 20:39:50|14840.34|14720.34|14840.58|14720.58|14840.58|14720.58|14840.07|14720.07|10
1624135200000|2021-06-19 20:40:00|14840.57|14720.57|14840.6|14720.6|14840.91|14720.91|14840.57|14720.57|10
1624135210000|2021-06-19 20:40:10|14839.77|14719.77|14842.48|14722.48|14842.48|14722.48|14839.77|14719.77|8
1624135220000|2021-06-19 20:40:20|14842.49|14722.49|14846.03|14726.03|14846.4|14726.4|14842.49|14722.49|10
1624135230000|2021-06-19 20:40:30|14847.02|14727.02|14846.73|14726.73|14847.04|14727.04|14845.63|14725.63|10
1624135240000|2021-06-19 20:40:40|14847.03|14727.03|14847.2|14727.2|14847.2|14727.2|14846.85|14726.85|10
1624135250000|2021-06-19 20:40:50|14847.24|14727.24|14848.21|14728.21|14848.26|14728.26|14847.24|14727.24|10
1624135260000|2021-06-19 20:41:00|14848.9|14728.9|14849.82|14729.82|14849.82|14729.82|14848.54|14728.54|10
1624135270000|2021-06-19 20:41:10|14849.84|14729.84|14849.07|14729.07|14849.93|14729.93|14849.03|14729.03|9
1624135280000|2021-06-19 20:41:20|14849.57|14729.57|14850.35|14730.35|14850.64|14730.64|14849.35|14729.35|9
1624135290000|2021-06-19 20:41:30|14850.49|14730.49|14849.48|14729.48|14850.49|14730.49|14848.3|14728.3|10
1624135300000|2021-06-19 20:41:40|14849.54|14729.54|14850.68|14730.68|14850.68|14730.68|14849.54|14729.54|7
1624135310000|2021-06-19 20:41:50|14850.73|14730.73|14850.56|14730.56|14850.88|14730.88|14850.42|14730.42|7
1624135320000|2021-06-19 20:42:00|14850.84|14730.84|14850.79|14730.79|14851.08|14731.08|14850.55|14730.55|10
1624135330000|2021-06-19 20:42:10|14850.92|14730.92|14851.85|14731.85|14851.85|14731.85|14850.92|14730.92|9
1624135340000|2021-06-19 20:42:20|14852.6|14732.6|14852.67|14732.67|14852.87|14732.87|14852.42|14732.42|9
1624135350000|2021-06-19 20:42:30|14852.92|14732.92|14852.89|14732.89|14853.06|14733.06|14852.89|14732.89|8
1624135360000|2021-06-19 20:42:40|14852.71|14732.71|14852.24|14732.24|14852.71|14732.71|14851.27|14731.27|8
1624135370000|2021-06-19 20:42:50|14852.91|14732.91|14852.61|14732.61|14852.92|14732.92|14852.51|14732.51|8
1624135380000|2021-06-19 20:43:00|14852.57|14732.57|14852.53|14732.53|14852.57|14732.57|14851.84|14731.84|7
1624135390000|2021-06-19 20:43:10|14852.77|14732.77|14852.75|14732.75|14852.96|14732.96|14852.71|14732.71|9
1624135400000|2021-06-19 20:43:20|14851.83|14731.83|14851.35|14731.35|14851.88|14731.88|14851.35|14731.35|10
1624135410000|2021-06-19 20:43:30|14851.08|14731.08|14850.51|14730.51|14851.08|14731.08|14850.51|14730.51|10
1624135420000|2021-06-19 20:43:40|14850.45|14730.45|14851.55|14731.55|14851.57|14731.57|14850.45|14730.45|8
1624135430000|2021-06-19 20:43:50|14851.56|14731.56|14851.13|14731.13|14851.74|14731.74|14851.09|14731.09|10
1624135440000|2021-06-19 20:44:00|14851.1|14731.1|14851.8|14731.8|14851.86|14731.86|14851.1|14731.1|9
1624135450000|2021-06-19 20:44:10|14851.81|14731.81|14851.99|14731.99|14852.08|14732.08|14851.79|14731.79|9
1624135460000|2021-06-19 20:44:20|14851.96|14731.96|14852.26|14732.26|14852.64|14732.64|14851.96|14731.96|9
1624135470000|2021-06-19 20:44:30|14851.98|14731.98|14851.99|14731.99|14852.07|14732.07|14851.76|14731.76|9
1624135480000|2021-06-19 20:44:40|14851.94|14731.94|14851.48|14731.48|14852.43|14732.43|14851.48|14731.48|10
1624135490000|2021-06-19 20:44:50|14851.45|14731.45|14852.11|14732.11|14852.53|14732.53|14851.25|14731.25|10
1624135500000|2021-06-19 20:45:00|14852.21|14732.21|14852.33|14732.33|14852.33|14732.33|14851.67|14731.67|9
1624135510000|2021-06-19 20:45:10|14852.59|14732.59|14853.78|14733.78|14853.78|14733.78|14852.59|14732.59|9
1624135520000|2021-06-19 20:45:20|14854.07|14734.07|14857.16|14737.16|14857.16|14737.16|14854.07|14734.07|9
1624135530000|2021-06-19 20:45:30|14857.28|14737.28|14859.59|14739.59|14859.59|14739.59|14856.22|14736.22|10
1624135540000|2021-06-19 20:45:40|14859.56|14739.56|14860.28|14740.28|14860.41|14740.41|14859.55|14739.55|10
1624135550000|2021-06-19 20:45:50|14860.51|14740.51|14859.75|14739.75|14860.73|14740.73|14859.66|14739.66|10
1624135560000|2021-06-19 20:46:00|14860.66|14740.66|14860.02|14740.02|14860.83|14740.83|14859.89|14739.89|9
1624135570000|2021-06-19 20:46:10|14859.97|14739.97|14863.99|14743.99|14863.99|14743.99|14859.97|14739.97|9
1624135580000|2021-06-19 20:46:20|14865.22|14745.22|14869.48|14749.48|14869.88|14749.88|14865.22|14745.22|10
1624135590000|2021-06-19 20:46:30|14869.35|14749.35|14872.82|14752.82|14873.03|14753.03|14869.35|14749.35|8
1624135600000|2021-06-19 20:46:40|14872.75|14752.75|14873.33|14753.33|14873.33|14753.33|14871.78|14751.78|10
1624135610000|2021-06-19 20:46:50|14873.52|14753.52|14873.42|14753.42|14874.35|14754.35|14873.42|14753.42|10
1624135620000|2021-06-19 20:47:00|14873.25|14753.25|14870.75|14750.75|14873.25|14753.25|14870.75|14750.75|10
1624135630000|2021-06-19 20:47:10|14870.8|14750.8|14868.44|14748.44|14870.8|14750.8|14868.44|14748.44|9
1624135640000|2021-06-19 20:47:20|14868.64|14748.64|14867.68|14747.68|14868.64|14748.64|14867.32|14747.32|9
1624135650000|2021-06-19 20:47:30|14867.61|14747.61|14865.95|14745.95|14867.61|14747.61|14865.95|14745.95|8
1624135660000|2021-06-19 20:47:40|14866.81|14746.81|14867.62|14747.62|14867.62|14747.62|14865.13|14745.13|9
1624135670000|2021-06-19 20:47:50|14868.33|14748.33|14869.43|14749.43|14869.43|14749.43|14868.33|14748.33|9
1624135680000|2021-06-19 20:48:00|14870.65|14750.65|14874.49|14754.49|14874.49|14754.49|14870.65|14750.65|10
1624135690000|2021-06-19 20:48:10|14874.65|14754.65|14873.56|14753.56|14874.65|14754.65|14873.54|14753.54|9
1624135700000|2021-06-19 20:48:20|14873.41|14753.41|14874.46|14754.46|14874.51|14754.51|14873.41|14753.41|10
1624135710000|2021-06-19 20:48:30|14874.47|14754.47|14875.96|14755.96|14875.96|14755.96|14874.47|14754.47|10
1624135720000|2021-06-19 20:48:40|14875.9|14755.9|14876.4|14756.4|14876.4|14756.4|14875.71|14755.71|10
1624135730000|2021-06-19 20:48:50|14876.35|14756.35|14875.15|14755.15|14876.48|14756.48|14874.88|14754.88|9
1624135740000|2021-06-19 20:49:00|14875.24|14755.24|14893.49|14773.49|14893.49|14773.49|14874.01|14754.01|10
1624135750000|2021-06-19 20:49:10|14895.19|14775.19|14894.85|14774.85|14895.47|14775.47|14894.85|14774.85|10
1624135760000|2021-06-19 20:49:20|14894.91|14774.91|14897.56|14777.56|14897.77|14777.77|14894.78|14774.78|10
1624135770000|2021-06-19 20:49:30|14898.15|14778.15|14898.91|14778.91|14900.69|14780.69|14898.15|14778.15|10
1624135780000|2021-06-19 20:49:40|14898.53|14778.53|14898.81|14778.81|14899.1|14779.1|14897.67|14777.67|10
1624135790000|2021-06-19 20:49:50|14899.81|14779.81|14904.6|14784.6|14904.6|14784.6|14898.55|14778.55|10
1624135800000|2021-06-19 20:50:00|14906.99|14786.99|14906.54|14786.54|14907.95|14787.95|14906.54|14786.54|10
1624135810000|2021-06-19 20:50:10|14906.62|14786.62|14907.5|14787.5|14908.49|14788.49|14906.29|14786.29|10
1624135820000|2021-06-19 20:50:20|14909.1|14789.1|14910.45|14790.45|14910.88|14790.88|14909.1|14789.1|10
1624135830000|2021-06-19 20:50:30|14910.43|14790.43|14911.25|14791.25|14911.25|14791.25|14910.43|14790.43|10
1624135840000|2021-06-19 20:50:40|14910.66|14790.66|14909.42|14789.42|14910.75|14790.75|14909.24|14789.24|10
1624135850000|2021-06-19 20:50:50|14909.69|14789.69|14909.72|14789.72|14909.72|14789.72|14908.73|14788.73|10
1624135860000|2021-06-19 20:51:00|14909.98|14789.98|14911.53|14791.53|14912.28|14792.28|14909.98|14789.98|9
1624135870000|2021-06-19 20:51:10|14910.9|14790.9|14908.48|14788.48|14910.9|14790.9|14908.28|14788.28|10
1624135880000|2021-06-19 20:51:20|14908.62|14788.62|14910.43|14790.43|14910.43|14790.43|14907.4|14787.4|10
1624135890000|2021-06-19 20:51:30|14910.6|14790.6|14912.33|14792.33|14913.01|14793.01|14910.6|14790.6|10
1624135900000|2021-06-19 20:51:40|14912.26|14792.26|14911.71|14791.71|14912.38|14792.38|14911.71|14791.71|8
1624135910000|2021-06-19 20:51:50|14911.93|14791.93|14914.76|14794.76|14914.76|14794.76|14911.1|14791.1|7
1624135920000|2021-06-19 20:52:00|14915.85|14795.85|14919.24|14799.24|14919.24|14799.24|14915.85|14795.85|10
1624135930000|2021-06-19 20:52:10|14919.39|14799.39|14919.64|14799.64|14921.18|14801.18|14919.07|14799.07|10
1624135940000|2021-06-19 20:52:20|14920.65|14800.65|14925.95|14805.95|14925.95|14805.95|14920.63|14800.63|10
1624135950000|2021-06-19 20:52:30|14926.11|14806.11|14923.66|14803.66|14926.27|14806.27|14923.66|14803.66|10
1624135960000|2021-06-19 20:52:40|14923.21|14803.21|14920.58|14800.58|14923.29|14803.29|14920.58|14800.58|9
1624135970000|2021-06-19 20:52:50|14920.16|14800.16|14917.75|14797.75|14920.32|14800.32|14917.75|14797.75|10
1624135980000|2021-06-19 20:53:00|14918.07|14798.07|14915.82|14795.82|14920.21|14800.21|14915.82|14795.82|10
1624135990000|2021-06-19 20:53:10|14913.66|14793.66|14908.88|14788.88|14913.66|14793.66|14908.52|14788.52|10
1624136000000|2021-06-19 20:53:20|14909.05|14789.05|14909.73|14789.73|14909.73|14789.73|14908.63|14788.63|10
1624136010000|2021-06-19 20:53:30|14907.84|14787.84|14904.24|14784.24|14907.84|14787.84|14901.37|14781.37|10
1624136020000|2021-06-19 20:53:40|14905.48|14785.48|14910.07|14790.07|14910.07|14790.07|14904.65|14784.65|10
1624136030000|2021-06-19 20:53:50|14910.72|14790.72|14916.32|14796.32|14916.32|14796.32|14910.72|14790.72|9
1624136040000|2021-06-19 20:54:00|14916.62|14796.62|14917.06|14797.06|14917.1|14797.1|14915.78|14795.78|10
1624136050000|2021-06-19 20:54:10|14916.94|14796.94|14915.4|14795.4|14917.77|14797.77|14915.4|14795.4|10
1624136060000|2021-06-19 20:54:20|14914.58|14794.58|14912.34|14792.34|14914.58|14794.58|14912.3|14792.3|10
1624136070000|2021-06-19 20:54:30|14910.23|14790.23|14908.3|14788.3|14910.53|14790.53|14908.02|14788.02|10
1624136080000|2021-06-19 20:54:40|14908.05|14788.05|14910.65|14790.65|14910.65|14790.65|14908.05|14788.05|9
1624136090000|2021-06-19 20:54:50|14910.84|14790.84|14908.27|14788.27|14910.86|14790.86|14908.23|14788.23|10
1624136100000|2021-06-19 20:55:00|14908.38|14788.38|14908.5|14788.5|14910.99|14790.99|14908.38|14788.38|9
1624136110000|2021-06-19 20:55:10|14908.93|14788.93|14914.07|14794.07|14914.07|14794.07|14908.93|14788.93|10
1624136120000|2021-06-19 20:55:20|14914.25|14794.25|14914.9|14794.9|14914.9|14794.9|14914.25|14794.25|9
1624136130000|2021-06-19 20:55:30|14914.71|14794.71|14920.19|14800.19|14920.19|14800.19|14914.71|14794.71|10
1624136140000|2021-06-19 20:55:40|14921.13|14801.13|14925.48|14805.48|14927.18|14807.18|14921.13|14801.13|10
1624136150000|2021-06-19 20:55:50|14924.84|14804.84|14924.02|14804.02|14924.84|14804.84|14923.76|14803.76|10
1624136160000|2021-06-19 20:56:00|14923.81|14803.81|14922.74|14802.74|14923.81|14803.81|14921.75|14801.75|10
1624136170000|2021-06-19 20:56:10|14922.4|14802.4|14924.33|14804.33|14924.39|14804.39|14922.4|14802.4|10
1624136180000|2021-06-19 20:56:20|14924.28|14804.28|14926.11|14806.11|14926.32|14806.32|14924.28|14804.28|9
1624136190000|2021-06-19 20:56:30|14926.53|14806.53|14925.38|14805.38|14926.53|14806.53|14925.38|14805.38|10
1624136200000|2021-06-19 20:56:40|14925.71|14805.71|14924.11|14804.11|14925.99|14805.99|14924.11|14804.11|10
1624136210000|2021-06-19 20:56:50|14923.58|14803.58|14923.21|14803.21|14923.58|14803.58|14922.99|14802.99|9
1624136220000|2021-06-19 20:57:00|14922.4|14802.4|14923.6|14803.6|14923.6|14803.6|14922.4|14802.4|9
1624136230000|2021-06-19 20:57:10|14923.63|14803.63|14923.01|14803.01|14924.25|14804.25|14922.99|14802.99|9
1624136240000|2021-06-19 20:57:20|14922.56|14802.56|14920.88|14800.88|14922.77|14802.77|14920.88|14800.88|10
1624136250000|2021-06-19 20:57:30|14920.49|14800.49|14920.96|14800.96|14921.66|14801.66|14920.49|14800.49|10
1624136260000|2021-06-19 20:57:40|14920.83|14800.83|14920.2|14800.2|14920.83|14800.83|14919.7|14799.7|9
1624136270000|2021-06-19 20:57:50|14920.48|14800.48|14919.63|14799.63|14920.61|14800.61|14919.63|14799.63|8
1624136280000|2021-06-19 20:58:00|14919.93|14799.93|14919.52|14799.52|14920.13|14800.13|14919.52|14799.52|8
1624136290000|2021-06-19 20:58:10|14920.2|14800.2|14918.73|14798.73|14920.36|14800.36|14918.73|14798.73|10
1624136300000|2021-06-19 20:58:20|14918.79|14798.79|14918.65|14798.65|14919.56|14799.56|14918.65|14798.65|8
1624136310000|2021-06-19 20:58:30|14918.64|14798.64|14920.25|14800.25|14920.68|14800.68|14918.64|14798.64|10
1624136320000|2021-06-19 20:58:40|14920.44|14800.44|14921.62|14801.62|14922.1|14802.1|14920.44|14800.44|10
1624136330000|2021-06-19 20:58:50|14922.63|14802.63|14921.46|14801.46|14922.63|14802.63|14921.44|14801.44|9
1624136340000|2021-06-19 20:59:00|14921.48|14801.48|14920.8|14800.8|14921.58|14801.58|14920.72|14800.72|8
1624136350000|2021-06-19 20:59:10|14920.99|14800.99|14918.35|14798.35|14921.04|14801.04|14918.35|14798.35|10
1624136360000|2021-06-19 20:59:20|14918.31|14798.31|14915.26|14795.26|14918.31|14798.31|14915.26|14795.26|10
1624136370000|2021-06-19 20:59:30|14914|14794|14912.66|14792.66|14914.65|14794.65|14912.33|14792.33|10
1624136380000|2021-06-19 20:59:40|14912.81|14792.81|14912.46|14792.46|14912.86|14792.86|14911.46|14791.46|8
1624136390000|2021-06-19 20:59:50|14912.18|14792.18|14909.73|14789.73|14912.48|14792.48|14909.73|14789.73|9
1624136400000|2021-06-19 21:00:00|14909.44|14789.44|14905.67|14785.67|14909.44|14789.44|14905.67|14785.67|10
1624136410000|2021-06-19 21:00:10|14906.39|14786.39|14906.4|14786.4|14906.52|14786.52|14904.83|14784.83|10
1624136420000|2021-06-19 21:00:20|14906.52|14786.52|14902.73|14782.73|14906.57|14786.57|14902.73|14782.73|10
1624136430000|2021-06-19 21:00:30|14903.19|14783.19|14902.26|14782.26|14903.31|14783.31|14902.26|14782.26|10
1624136440000|2021-06-19 21:00:40|14902.07|14782.07|14900.49|14780.49|14902.07|14782.07|14900.49|14780.49|10
1624136450000|2021-06-19 21:00:50|14900.52|14780.52|14898.5|14778.5|14900.52|14780.52|14898.25|14778.25|9
1624136460000|2021-06-19 21:01:00|14898.07|14778.07|14897.22|14777.22|14898.07|14778.07|14896.8|14776.8|10
1624136470000|2021-06-19 21:01:10|14898.37|14778.37|14897.96|14777.96|14898.9|14778.9|14897.04|14777.04|9
1624136480000|2021-06-19 21:01:20|14897.26|14777.26|14896.62|14776.62|14897.26|14777.26|14896.58|14776.58|10
1624136490000|2021-06-19 21:01:30|14896.78|14776.78|14897.24|14777.24|14897.24|14777.24|14896.78|14776.78|8
1624136500000|2021-06-19 21:01:40|14897.61|14777.61|14901.93|14781.93|14901.93|14781.93|14897.61|14777.61|10
1624136510000|2021-06-19 21:01:50|14902.28|14782.28|14903.55|14783.55|14904.2|14784.2|14902.28|14782.28|10
1624136520000|2021-06-19 21:02:00|14903.32|14783.32|14901.81|14781.81|14903.32|14783.32|14901.81|14781.81|10
1624136530000|2021-06-19 21:02:10|14902.56|14782.56|14905.58|14785.58|14905.82|14785.82|14902.56|14782.56|10
1624136540000|2021-06-19 21:02:20|14905.62|14785.62|14907.86|14787.86|14907.96|14787.96|14905.62|14785.62|9
1624136550000|2021-06-19 21:02:30|14907.37|14787.37|14906.07|14786.07|14907.37|14787.37|14906.07|14786.07|8
1624136560000|2021-06-19 21:02:40|14907.31|14787.31|14907.77|14787.77|14908.33|14788.33|14907.31|14787.31|9
1624136570000|2021-06-19 21:02:50|14907.53|14787.53|14907.63|14787.63|14907.63|14787.63|14907.33|14787.33|10
1624136580000|2021-06-19 21:03:00|14907.92|14787.92|14907.59|14787.59|14907.92|14787.92|14907.59|14787.59|10
1624136590000|2021-06-19 21:03:10|14907.61|14787.61|14907.49|14787.49|14908.48|14788.48|14907.31|14787.31|10
1624136600000|2021-06-19 21:03:20|14909.3|14789.3|14911.97|14791.97|14913.15|14793.15|14909.3|14789.3|10
1624136610000|2021-06-19 21:03:30|14911.14|14791.14|14906.94|14786.94|14911.14|14791.14|14906.94|14786.94|10
1624136620000|2021-06-19 21:03:40|14906.81|14786.81|14905.23|14785.23|14906.81|14786.81|14905.23|14785.23|8
1624136630000|2021-06-19 21:03:50|14904.95|14784.95|14904.79|14784.79|14904.95|14784.95|14904.3|14784.3|10
1624136640000|2021-06-19 21:04:00|14904.81|14784.81|14904.45|14784.45|14904.81|14784.81|14904.28|14784.28|10
1624136650000|2021-06-19 21:04:10|14904.58|14784.58|14905.54|14785.54|14905.62|14785.62|14904.53|14784.53|8
1624136660000|2021-06-19 21:04:20|14905.66|14785.66|14905.97|14785.97|14906.06|14786.06|14905.66|14785.66|8
1624136670000|2021-06-19 21:04:30|14905.7|14785.7|14905.24|14785.24|14905.97|14785.97|14904.62|14784.62|10
1624136680000|2021-06-19 21:04:40|14905.27|14785.27|14905|14785|14905.31|14785.31|14904.13|14784.13|10
1624136690000|2021-06-19 21:04:50|14905.05|14785.05|14905.4|14785.4|14905.49|14785.49|14905|14785|9
1624136700000|2021-06-19 21:05:00|14905.43|14785.43|14905.68|14785.68|14905.91|14785.91|14905.34|14785.34|9
1624136710000|2021-06-19 21:05:10|14905.57|14785.57|14904.27|14784.27|14905.57|14785.57|14904.19|14784.19|8
1624136720000|2021-06-19 21:05:20|14904.46|14784.46|14904.16|14784.16|14905.44|14785.44|14904.16|14784.16|8
1624136730000|2021-06-19 21:05:30|14903.93|14783.93|14903.98|14783.98|14904.07|14784.07|14903.84|14783.84|9
1624136740000|2021-06-19 21:05:40|14903.95|14783.95|14903.65|14783.65|14904.05|14784.05|14903.58|14783.58|10
1624136750000|2021-06-19 21:05:50|14903.7|14783.7|14902.23|14782.23|14903.84|14783.84|14902.23|14782.23|10
1624136760000|2021-06-19 21:06:00|14900.53|14780.53|14900.35|14780.35|14900.79|14780.79|14899.8|14779.8|10
1624136770000|2021-06-19 21:06:10|14901.35|14781.35|14903.37|14783.37|14903.37|14783.37|14901.35|14781.35|10
1624136780000|2021-06-19 21:06:20|14904.04|14784.04|14904.67|14784.67|14905.14|14785.14|14904.04|14784.04|8
1624136790000|2021-06-19 21:06:30|14904.85|14784.85|14906.61|14786.61|14906.61|14786.61|14904.85|14784.85|10
1624136800000|2021-06-19 21:06:40|14907.54|14787.54|14910.61|14790.61|14910.61|14790.61|14907.54|14787.54|10
1624136810000|2021-06-19 21:06:50|14910.71|14790.71|14911.72|14791.72|14912.43|14792.43|14910.71|14790.71|9
1624136820000|2021-06-19 21:07:00|14912.06|14792.06|14911.61|14791.61|14913.24|14793.24|14911.55|14791.55|9
1624136830000|2021-06-19 21:07:10|14911.95|14791.95|14912.82|14792.82|14912.82|14792.82|14911.87|14791.87|10
1624136840000|2021-06-19 21:07:20|14913.17|14793.17|14914.72|14794.72|14914.72|14794.72|14913.17|14793.17|10
1624136850000|2021-06-19 21:07:30|14916.23|14796.23|14917.34|14797.34|14917.34|14797.34|14916.23|14796.23|9
1624136860000|2021-06-19 21:07:40|14917.28|14797.28|14915.27|14795.27|14917.28|14797.28|14915.27|14795.27|10
1624136870000|2021-06-19 21:07:50|14915.47|14795.47|14912.64|14792.64|14915.47|14795.47|14912.64|14792.64|10
1624136880000|2021-06-19 21:08:00|14912.68|14792.68|14912.22|14792.22|14912.68|14792.68|14912.12|14792.12|8
1624136890000|2021-06-19 21:08:10|14912.44|14792.44|14912.1|14792.1|14913.48|14793.48|14912.1|14792.1|9
1624136900000|2021-06-19 21:08:20|14911.79|14791.79|14911.52|14791.52|14912.34|14792.34|14911.36|14791.36|10
1624136910000|2021-06-19 21:08:30|14911.54|14791.54|14910.35|14790.35|14911.56|14791.56|14910.35|14790.35|9
1624136920000|2021-06-19 21:08:40|14910.45|14790.45|14911.02|14791.02|14911.28|14791.28|14910.45|14790.45|9
1624136930000|2021-06-19 21:08:50|14911.4|14791.4|14909.47|14789.47|14911.4|14791.4|14909.47|14789.47|10
1624136940000|2021-06-19 21:09:00|14909.43|14789.43|14908.16|14788.16|14909.43|14789.43|14908.16|14788.16|8
1624136950000|2021-06-19 21:09:10|14908|14788|14908.22|14788.22|14908.22|14788.22|14907.94|14787.94|7
1624136960000|2021-06-19 21:09:20|14908.34|14788.34|14907.52|14787.52|14908.34|14788.34|14907.38|14787.38|8
1624136970000|2021-06-19 21:09:30|14906.41|14786.41|14906.54|14786.54|14906.64|14786.64|14906.41|14786.41|10
1624136980000|2021-06-19 21:09:40|14907.14|14787.14|14908.46|14788.46|14908.46|14788.46|14906.15|14786.15|10
1624136990000|2021-06-19 21:09:50|14908.48|14788.48|14907.82|14787.82|14909.53|14789.53|14907.81|14787.81|9
1624137000000|2021-06-19 21:10:00|14907.55|14787.55|14907.08|14787.08|14907.57|14787.57|14907.06|14787.06|10
1624137010000|2021-06-19 21:10:10|14906.37|14786.37|14906.03|14786.03|14906.37|14786.37|14904.79|14784.79|9
1624137020000|2021-06-19 21:10:20|14905.71|14785.71|14904.51|14784.51|14906.63|14786.63|14904.51|14784.51|8
1624137030000|2021-06-19 21:10:30|14904.43|14784.43|14903.25|14783.25|14904.53|14784.53|14902.94|14782.94|10
1624137040000|2021-06-19 21:10:40|14901.92|14781.92|14898.7|14778.7|14901.92|14781.92|14898.7|14778.7|10
1624137050000|2021-06-19 21:10:50|14898.81|14778.81|14898.8|14778.8|14899.36|14779.36|14898.8|14778.8|10
1624137060000|2021-06-19 21:11:00|14898.71|14778.71|14897.4|14777.4|14898.93|14778.93|14897.4|14777.4|10
1624137070000|2021-06-19 21:11:10|14897.58|14777.58|14898.3|14778.3|14898.3|14778.3|14897.58|14777.58|10
1624137080000|2021-06-19 21:11:20|14897.89|14777.89|14896.57|14776.57|14897.89|14777.89|14896.57|14776.57|9
1624137090000|2021-06-19 21:11:30|14896.61|14776.61|14896.77|14776.77|14898.09|14778.09|14896.61|14776.61|9
1624137100000|2021-06-19 21:11:40|14896.6|14776.6|14896.35|14776.35|14897.39|14777.39|14896.29|14776.29|9
1624137110000|2021-06-19 21:11:50|14896.04|14776.04|14894.41|14774.41|14896.06|14776.06|14894.24|14774.24|10
1624137120000|2021-06-19 21:12:00|14894.52|14774.52|14895.95|14775.95|14895.95|14775.95|14894.31|14774.31|10
1624137130000|2021-06-19 21:12:10|14895.91|14775.91|14897.41|14777.41|14897.41|14777.41|14895.91|14775.91|10
1624137140000|2021-06-19 21:12:20|14897.42|14777.42|14898.22|14778.22|14898.41|14778.41|14897.36|14777.36|10
1624137150000|2021-06-19 21:12:30|14898.5|14778.5|14899.7|14779.7|14899.7|14779.7|14898.5|14778.5|9
1624137160000|2021-06-19 21:12:40|14899.75|14779.75|14901.18|14781.18|14901.18|14781.18|14899.75|14779.75|10
1624137170000|2021-06-19 21:12:50|14900.34|14780.34|14900.66|14780.66|14900.71|14780.71|14900.11|14780.11|10
1624137180000|2021-06-19 21:13:00|14900.51|14780.51|14899.54|14779.54|14900.51|14780.51|14899.27|14779.27|9
1624137190000|2021-06-19 21:13:10|14899.58|14779.58|14901.06|14781.06|14901.2|14781.2|14899.58|14779.58|10
1624137200000|2021-06-19 21:13:20|14900.78|14780.78|14901.16|14781.16|14901.37|14781.37|14900.71|14780.71|9
1624137210000|2021-06-19 21:13:30|14901.18|14781.18|14899.52|14779.52|14901.18|14781.18|14899.32|14779.32|10
1624137220000|2021-06-19 21:13:40|14899.45|14779.45|14900.26|14780.26|14900.27|14780.27|14899.25|14779.25|9
1624137230000|2021-06-19 21:13:50|14900.35|14780.35|14900.87|14780.87|14900.87|14780.87|14900.33|14780.33|8
1624137240000|2021-06-19 21:14:00|14900.86|14780.86|14902.81|14782.81|14902.81|14782.81|14900.86|14780.86|8
1624137250000|2021-06-19 21:14:10|14902.76|14782.76|14901.57|14781.57|14902.76|14782.76|14901.41|14781.41|9
1624137260000|2021-06-19 21:14:20|14901.5|14781.5|14900.4|14780.4|14901.5|14781.5|14900.04|14780.04|9
1624137270000|2021-06-19 21:14:30|14900.27|14780.27|14900.02|14780.02|14900.27|14780.27|14899.54|14779.54|10
1624137280000|2021-06-19 21:14:40|14900.62|14780.62|14902.22|14782.22|14902.22|14782.22|14900.4|14780.4|9
1624137290000|2021-06-19 21:14:50|14902.71|14782.71|14902.87|14782.87|14904.06|14784.06|14902.71|14782.71|10
1624137300000|2021-06-19 21:15:00|14902.4|14782.4|14900.81|14780.81|14902.4|14782.4|14900.3|14780.3|10
1624137310000|2021-06-19 21:15:10|14900.74|14780.74|14898.1|14778.1|14900.74|14780.74|14898.1|14778.1|9
1624137320000|2021-06-19 21:15:20|14897.61|14777.61|14897.57|14777.57|14897.78|14777.78|14897.02|14777.02|9
1624137330000|2021-06-19 21:15:30|14897.24|14777.24|14896.57|14776.57|14897.26|14777.26|14896.57|14776.57|10
1624137340000|2021-06-19 21:15:40|14896.62|14776.62|14896.08|14776.08|14896.81|14776.81|14896.05|14776.05|9
1624137350000|2021-06-19 21:15:50|14896.01|14776.01|14893.63|14773.63|14896.01|14776.01|14893.63|14773.63|10
1624137360000|2021-06-19 21:16:00|14893.02|14773.02|14892.55|14772.55|14893.07|14773.07|14892.55|14772.55|7
1624137370000|2021-06-19 21:16:10|14892.65|14772.65|14892.73|14772.73|14892.73|14772.73|14890.1|14770.1|10
1624137380000|2021-06-19 21:16:20|14892.8|14772.8|14892.46|14772.46|14892.8|14772.8|14891.85|14771.85|9
1624137390000|2021-06-19 21:16:30|14892.48|14772.48|14892.72|14772.72|14893.1|14773.1|14892.48|14772.48|9
1624137400000|2021-06-19 21:16:40|14892.75|14772.75|14893.03|14773.03|14893.34|14773.34|14892.75|14772.75|8
1624137410000|2021-06-19 21:16:50|14892.88|14772.88|14891.16|14771.16|14892.88|14772.88|14891.04|14771.04|10
1624137420000|2021-06-19 21:17:00|14890.93|14770.93|14891.2|14771.2|14891.58|14771.58|14890.93|14770.93|10
1624137430000|2021-06-19 21:17:10|14890.69|14770.69|14891.3|14771.3|14891.3|14771.3|14890.37|14770.37|9
1624137440000|2021-06-19 21:17:20|14891.1|14771.1|14891.2|14771.2|14891.23|14771.23|14890.96|14770.96|9
1624137450000|2021-06-19 21:17:30|14890.93|14770.93|14889.27|14769.27|14890.93|14770.93|14889.08|14769.08|9
1624137460000|2021-06-19 21:17:40|14889.76|14769.76|14889.79|14769.79|14890.11|14770.11|14889.67|14769.67|10
1624137470000|2021-06-19 21:17:50|14889.77|14769.77|14887.72|14767.72|14889.77|14769.77|14887.72|14767.72|9
1624137480000|2021-06-19 21:18:00|14887.38|14767.38|14888.69|14768.69|14888.69|14768.69|14887.29|14767.29|9
1624137490000|2021-06-19 21:18:10|14888.72|14768.72|14890.25|14770.25|14890.61|14770.61|14888.72|14768.72|10
1624137500000|2021-06-19 21:18:20|14890.18|14770.18|14889.19|14769.19|14890.31|14770.31|14889.12|14769.12|10
1624137510000|2021-06-19 21:18:30|14888.92|14768.92|14889.2|14769.2|14890.1|14770.1|14888.92|14768.92|10
1624137520000|2021-06-19 21:18:40|14889.47|14769.47|14889.38|14769.38|14889.6|14769.6|14888.37|14768.37|10
1624137530000|2021-06-19 21:18:50|14889.18|14769.18|14888.26|14768.26|14889.18|14769.18|14888.06|14768.06|10
1624137540000|2021-06-19 21:19:00|14888.23|14768.23|14887.87|14767.87|14888.23|14768.23|14887.87|14767.87|9
1624137550000|2021-06-19 21:19:10|14887.79|14767.79|14887.23|14767.23|14888.54|14768.54|14887.13|14767.13|9
1624137560000|2021-06-19 21:19:20|14887.46|14767.46|14884.96|14764.96|14887.46|14767.46|14884.96|14764.96|9
1624137570000|2021-06-19 21:19:30|14885.01|14765.01|14884.95|14764.95|14885.4|14765.4|14884.61|14764.61|10
1624137580000|2021-06-19 21:19:40|14885.11|14765.11|14884.04|14764.04|14885.12|14765.12|14884.04|14764.04|9
1624137590000|2021-06-19 21:19:50|14884.07|14764.07|14883.76|14763.76|14884.07|14764.07|14883.75|14763.75|8
1624137600000|2021-06-19 21:20:00|14884.67|14764.67|14884.82|14764.82|14885.42|14765.42|14884.49|14764.49|10
1624137610000|2021-06-19 21:20:10|14884.73|14764.73|14882.74|14762.74|14884.73|14764.73|14882.74|14762.74|10
1624137620000|2021-06-19 21:20:20|14882.75|14762.75|14882|14762|14883.14|14763.14|14882|14762|9
1624137630000|2021-06-19 21:20:30|14882.03|14762.03|14880.12|14760.12|14882.08|14762.08|14880.12|14760.12|10
1624137640000|2021-06-19 21:20:40|14879.83|14759.83|14878.75|14758.75|14880.26|14760.26|14878.6|14758.6|9
1624137650000|2021-06-19 21:20:50|14878.87|14758.87|14879.45|14759.45|14879.45|14759.45|14878.28|14758.28|9
1624137660000|2021-06-19 21:21:00|14879.3|14759.3|14879.91|14759.91|14880.25|14760.25|14879.3|14759.3|10
1624137670000|2021-06-19 21:21:10|14880.02|14760.02|14879.46|14759.46|14880.02|14760.02|14879.12|14759.12|10
1624137680000|2021-06-19 21:21:20|14879.45|14759.45|14880.2|14760.2|14880.22|14760.22|14879.29|14759.29|10
1624137690000|2021-06-19 21:21:30|14879.26|14759.26|14880.27|14760.27|14880.27|14760.27|14879.26|14759.26|9
1624137700000|2021-06-19 21:21:40|14881.55|14761.55|14882.59|14762.59|14882.59|14762.59|14881.55|14761.55|9
1624137710000|2021-06-19 21:21:50|14882.66|14762.66|14881.72|14761.72|14882.66|14762.66|14881.72|14761.72|8
1624137720000|2021-06-19 21:22:00|14881.74|14761.74|14882.35|14762.35|14882.5|14762.5|14880.86|14760.86|9
1624137730000|2021-06-19 21:22:10|14881.32|14761.32|14882.02|14762.02|14882.72|14762.72|14881.32|14761.32|7
1624137740000|2021-06-19 21:22:20|14881.95|14761.95|14881.69|14761.69|14882.06|14762.06|14881.12|14761.12|7
1624137750000|2021-06-19 21:22:30|14881.91|14761.91|14884.56|14764.56|14884.56|14764.56|14881.91|14761.91|9
1624137760000|2021-06-19 21:22:40|14884.57|14764.57|14883.66|14763.66|14884.79|14764.79|14883.66|14763.66|9
1624137770000|2021-06-19 21:22:50|14883.59|14763.59|14884.17|14764.17|14884.37|14764.37|14883.39|14763.39|9
1624137780000|2021-06-19 21:23:00|14884.98|14764.98|14887.73|14767.73|14887.73|14767.73|14884.46|14764.46|10
1624137790000|2021-06-19 21:23:10|14889.16|14769.16|14892.89|14772.89|14894.2|14774.2|14889.16|14769.16|10
1624137800000|2021-06-19 21:23:20|14892|14772|14892.05|14772.05|14892.71|14772.71|14891.66|14771.66|9
1624137810000|2021-06-19 21:23:30|14892.02|14772.02|14892.35|14772.35|14892.91|14772.91|14891.85|14771.85|9
1624137820000|2021-06-19 21:23:40|14892.09|14772.09|14891.36|14771.36|14892.09|14772.09|14891.29|14771.29|10
1624137830000|2021-06-19 21:23:50|14891.1|14771.1|14891.43|14771.43|14891.67|14771.67|14889.62|14769.62|8
1624137840000|2021-06-19 21:24:00|14891.47|14771.47|14892.09|14772.09|14892.09|14772.09|14891.47|14771.47|9
1624137850000|2021-06-19 21:24:10|14891.89|14771.89|14891.53|14771.53|14892.21|14772.21|14891.28|14771.28|9
1624137860000|2021-06-19 21:24:20|14891.41|14771.41|14890.62|14770.62|14891.68|14771.68|14890.26|14770.26|9
1624137870000|2021-06-19 21:24:30|14890.51|14770.51|14889.88|14769.88|14890.96|14770.96|14889.81|14769.81|9
1624137880000|2021-06-19 21:24:40|14889.62|14769.62|14890.93|14770.93|14890.93|14770.93|14889.5|14769.5|10
1624137890000|2021-06-19 21:24:50|14891.07|14771.07|14891.14|14771.14|14891.29|14771.29|14891.02|14771.02|8
1624137900000|2021-06-19 21:25:00|14891.12|14771.12|14889.94|14769.94|14891.12|14771.12|14889.94|14769.94|10
1624137910000|2021-06-19 21:25:10|14889.92|14769.92|14889.09|14769.09|14889.92|14769.92|14889.05|14769.05|10
1624137920000|2021-06-19 21:25:20|14888.86|14768.86|14889.27|14769.27|14889.44|14769.44|14888.77|14768.77|9
1624137930000|2021-06-19 21:25:30|14889.18|14769.18|14889.12|14769.12|14889.37|14769.37|14889.08|14769.08|10
1624137940000|2021-06-19 21:25:40|14889.27|14769.27|14888.12|14768.12|14889.27|14769.27|14888.12|14768.12|10
1624137950000|2021-06-19 21:25:50|14887.17|14767.17|14885.56|14765.56|14887.17|14767.17|14885.56|14765.56|10
1624137960000|2021-06-19 21:26:00|14885.46|14765.46|14884.62|14764.62|14885.46|14765.46|14884.53|14764.53|10
1624137970000|2021-06-19 21:26:10|14884.9|14764.9|14885.43|14765.43|14885.55|14765.55|14884.9|14764.9|8
1624137980000|2021-06-19 21:26:20|14885.71|14765.71|14884.48|14764.48|14885.99|14765.99|14884.48|14764.48|10
1624137990000|2021-06-19 21:26:30|14884.06|14764.06|14884.06|14764.06|14884.42|14764.42|14884.05|14764.05|9
1624138000000|2021-06-19 21:26:40|14884.07|14764.07|14882.84|14762.84|14884.95|14764.95|14882.84|14762.84|10
1624138010000|2021-06-19 21:26:50|14882.61|14762.61|14883.91|14763.91|14883.95|14763.95|14882.61|14762.61|9
1624138020000|2021-06-19 21:27:00|14884.16|14764.16|14884.09|14764.09|14884.31|14764.31|14884.04|14764.04|10
1624138030000|2021-06-19 21:27:10|14884.02|14764.02|14883.36|14763.36|14884.05|14764.05|14883.29|14763.29|9
1624138040000|2021-06-19 21:27:20|14883.32|14763.32|14882.34|14762.34|14883.32|14763.32|14882.34|14762.34|10
1624138050000|2021-06-19 21:27:30|14881.98|14761.98|14880.47|14760.47|14881.98|14761.98|14880.37|14760.37|10
1624138060000|2021-06-19 21:27:40|14880.13|14760.13|14879.37|14759.37|14880.13|14760.13|14879.23|14759.23|9
1624138070000|2021-06-19 21:27:50|14878.88|14758.88|14877.34|14757.34|14879|14759|14877.19|14757.19|10
1624138080000|2021-06-19 21:28:00|14877.6|14757.6|14877.46|14757.46|14877.82|14757.82|14876.56|14756.56|10
1624138090000|2021-06-19 21:28:10|14877.36|14757.36|14875.37|14755.37|14877.36|14757.36|14875.01|14755.01|10
1624138100000|2021-06-19 21:28:20|14875.2|14755.2|14876.32|14756.32|14876.32|14756.32|14874.56|14754.56|9
1624138110000|2021-06-19 21:28:30|14876.42|14756.42|14879.39|14759.39|14879.39|14759.39|14876.28|14756.28|9
1624138120000|2021-06-19 21:28:40|14879.37|14759.37|14881.87|14761.87|14881.92|14761.92|14879.37|14759.37|10
1624138130000|2021-06-19 21:28:50|14881.91|14761.91|14880.12|14760.12|14882.17|14762.17|14880.12|14760.12|8
1624138140000|2021-06-19 21:29:00|14879.99|14759.99|14881.19|14761.19|14881.28|14761.28|14879.99|14759.99|10
1624138150000|2021-06-19 21:29:10|14881.59|14761.59|14885.51|14765.51|14885.51|14765.51|14881.59|14761.59|10
1624138160000|2021-06-19 21:29:20|14885.36|14765.36|14886.44|14766.44|14886.63|14766.63|14885.36|14765.36|10
1624138170000|2021-06-19 21:29:30|14886.35|14766.35|14887.22|14767.22|14887.23|14767.23|14886.35|14766.35|10
1624138180000|2021-06-19 21:29:40|14887.46|14767.46|14887.28|14767.28|14887.9|14767.9|14887.28|14767.28|9
1624138190000|2021-06-19 21:29:50|14887.47|14767.47|14887.28|14767.28|14887.64|14767.64|14887.28|14767.28|10
1624138200000|2021-06-19 21:30:00|14887.03|14767.03|14887.88|14767.88|14888.07|14768.07|14886.94|14766.94|10
1624138210000|2021-06-19 21:30:10|14887.92|14767.92|14888.8|14768.8|14888.88|14768.88|14887.59|14767.59|8
1624138220000|2021-06-19 21:30:20|14888.78|14768.78|14886.72|14766.72|14888.78|14768.78|14886.72|14766.72|10
1624138230000|2021-06-19 21:30:30|14886.96|14766.96|14887.21|14767.21|14887.72|14767.72|14886.95|14766.95|10
1624138240000|2021-06-19 21:30:40|14887.11|14767.11|14886.32|14766.32|14887.11|14767.11|14886.26|14766.26|9
1624138250000|2021-06-19 21:30:50|14886.17|14766.17|14883.93|14763.93|14886.29|14766.29|14883.93|14763.93|10
1624138260000|2021-06-19 21:31:00|14883.51|14763.51|14882.48|14762.48|14883.96|14763.96|14882.48|14762.48|10
1624138270000|2021-06-19 21:31:10|14882.24|14762.24|14881.76|14761.76|14882.68|14762.68|14881.76|14761.76|10
1624138280000|2021-06-19 21:31:20|14881.06|14761.06|14880.6|14760.6|14881.1|14761.1|14880.5|14760.5|9
1624138290000|2021-06-19 21:31:30|14879.59|14759.59|14877.71|14757.71|14879.59|14759.59|14877.71|14757.71|9
1624138300000|2021-06-19 21:31:40|14877.7|14757.7|14876.87|14756.87|14877.7|14757.7|14876.85|14756.85|10
1624138310000|2021-06-19 21:31:50|14877.78|14757.78|14876.9|14756.9|14877.78|14757.78|14876.57|14756.57|9
1624138320000|2021-06-19 21:32:00|14877|14757|14875.19|14755.19|14878.03|14758.03|14875.19|14755.19|10
1624138330000|2021-06-19 21:32:10|14874.97|14754.97|14873.76|14753.76|14875.49|14755.49|14873.76|14753.76|10
1624138340000|2021-06-19 21:32:20|14873.69|14753.69|14875.59|14755.59|14875.65|14755.65|14873.69|14753.69|10
1624138350000|2021-06-19 21:32:30|14875.88|14755.88|14875.56|14755.56|14876.01|14756.01|14875.56|14755.56|9
1624138360000|2021-06-19 21:32:40|14875.54|14755.54|14874.93|14754.93|14875.54|14755.54|14874.86|14754.86|10
1624138370000|2021-06-19 21:32:50|14875.14|14755.14|14876.01|14756.01|14876.24|14756.24|14875.14|14755.14|10
1624138380000|2021-06-19 21:33:00|14876.14|14756.14|14874.23|14754.23|14876.21|14756.21|14874.23|14754.23|9
1624138390000|2021-06-19 21:33:10|14874.89|14754.89|14873.47|14753.47|14874.99|14754.99|14873.47|14753.47|10
1624138400000|2021-06-19 21:33:20|14873.8|14753.8|14872.06|14752.06|14873.93|14753.93|14872.06|14752.06|10
1624138410000|2021-06-19 21:33:30|14872.14|14752.14|14871.83|14751.83|14872.14|14752.14|14870.96|14750.96|10
1624138420000|2021-06-19 21:33:40|14871.94|14751.94|14871.57|14751.57|14872.03|14752.03|14870.84|14750.84|9
1624138430000|2021-06-19 21:33:50|14871.3|14751.3|14871.25|14751.25|14871.32|14751.32|14871.04|14751.04|8
1624138440000|2021-06-19 21:34:00|14871.66|14751.66|14871.51|14751.51|14871.66|14751.66|14871.29|14751.29|9
1624138450000|2021-06-19 21:34:10|14871.48|14751.48|14869.13|14749.13|14871.48|14751.48|14869.13|14749.13|8
1624138460000|2021-06-19 21:34:20|14869.29|14749.29|14868.83|14748.83|14869.43|14749.43|14868.8|14748.8|10
1624138470000|2021-06-19 21:34:30|14868.95|14748.95|14869.14|14749.14|14869.2|14749.2|14868.95|14748.95|7
1624138480000|2021-06-19 21:34:40|14869.18|14749.18|14869.41|14749.41|14869.51|14749.51|14869.18|14749.18|8
1624138490000|2021-06-19 21:34:50|14869.39|14749.39|14869.23|14749.23|14869.39|14749.39|14869.09|14749.09|8
1624138500000|2021-06-19 21:35:00|14869.25|14749.25|14870.15|14750.15|14870.32|14750.32|14869.25|14749.25|9
1624138510000|2021-06-19 21:35:10|14870.13|14750.13|14869.22|14749.22|14870.19|14750.19|14869.22|14749.22|9
1624138520000|2021-06-19 21:35:20|14869.19|14749.19|14869.17|14749.17|14869.46|14749.46|14869.05|14749.05|10
1624138530000|2021-06-19 21:35:30|14868.91|14748.91|14869.38|14749.38|14869.38|14749.38|14868.48|14748.48|10
1624138540000|2021-06-19 21:35:40|14869.28|14749.28|14870.14|14750.14|14870.48|14750.48|14869.28|14749.28|9
1624138550000|2021-06-19 21:35:50|14870.5|14750.5|14870.15|14750.15|14870.55|14750.55|14869.49|14749.49|10
1624138560000|2021-06-19 21:36:00|14870.18|14750.18|14870.77|14750.77|14870.77|14750.77|14870.06|14750.06|10
1624138570000|2021-06-19 21:36:10|14870.72|14750.72|14870.39|14750.39|14871.64|14751.64|14870.16|14750.16|10
1624138580000|2021-06-19 21:36:20|14870.44|14750.44|14870.56|14750.56|14871.13|14751.13|14870.25|14750.25|10
1624138590000|2021-06-19 21:36:30|14870.29|14750.29|14871.36|14751.36|14871.49|14751.49|14870.29|14750.29|8
1624138600000|2021-06-19 21:36:40|14871.05|14751.05|14870.36|14750.36|14871.15|14751.15|14870.14|14750.14|10
1624138610000|2021-06-19 21:36:50|14870.23|14750.23|14870.63|14750.63|14870.75|14750.75|14870.09|14750.09|9
1624138620000|2021-06-19 21:37:00|14870.55|14750.55|14870.76|14750.76|14870.99|14750.99|14870.55|14750.55|10
1624138630000|2021-06-19 21:37:10|14870.75|14750.75|14871.81|14751.81|14871.81|14751.81|14870.08|14750.08|10
1624138640000|2021-06-19 21:37:20|14871.54|14751.54|14869.88|14749.88|14871.87|14751.87|14869.86|14749.86|10
1624138650000|2021-06-19 21:37:30|14869.94|14749.94|14869.76|14749.76|14870.64|14750.64|14869.54|14749.54|10
1624138660000|2021-06-19 21:37:40|14869.74|14749.74|14870.08|14750.08|14870.08|14750.08|14869.49|14749.49|9
1624138670000|2021-06-19 21:37:50|14871.08|14751.08|14869.9|14749.9|14871.15|14751.15|14869.9|14749.9|9
1624138680000|2021-06-19 21:38:00|14869.65|14749.65|14869.67|14749.67|14869.84|14749.84|14869.64|14749.64|7
1624138690000|2021-06-19 21:38:10|14869.69|14749.69|14869.39|14749.39|14869.69|14749.69|14869.29|14749.29|7
1624138700000|2021-06-19 21:38:20|14869.14|14749.14|14869.82|14749.82|14870.22|14750.22|14869.14|14749.14|9
1624138710000|2021-06-19 21:38:30|14869.91|14749.91|14869.01|14749.01|14870.2|14750.2|14868.82|14748.82|8
1624138720000|2021-06-19 21:38:40|14869.15|14749.15|14869.05|14749.05|14869.85|14749.85|14868.8|14748.8|9
1624138730000|2021-06-19 21:38:50|14869.34|14749.34|14869.41|14749.41|14870.4|14750.4|14869.27|14749.27|9
1624138740000|2021-06-19 21:39:00|14869.44|14749.44|14869.91|14749.91|14869.91|14749.91|14869.13|14749.13|8
1624138750000|2021-06-19 21:39:10|14870.04|14750.04|14869.97|14749.97|14870.04|14750.04|14868.89|14748.89|10
1624138760000|2021-06-19 21:39:20|14869.91|14749.91|14869.4|14749.4|14869.91|14749.91|14868.7|14748.7|10
1624138770000|2021-06-19 21:39:30|14869.45|14749.45|14869.37|14749.37|14869.63|14749.63|14869.37|14749.37|10
1624138780000|2021-06-19 21:39:40|14869.57|14749.57|14869.41|14749.41|14869.57|14749.57|14869.13|14749.13|10
1624138790000|2021-06-19 21:39:50|14869.23|14749.23|14870.68|14750.68|14870.73|14750.73|14868.97|14748.97|10
1624138800000|2021-06-19 21:40:00|14870.66|14750.66|14870.11|14750.11|14870.66|14750.66|14870.07|14750.07|9
1624138810000|2021-06-19 21:40:10|14871.04|14751.04|14869.63|14749.63|14871.04|14751.04|14869.29|14749.29|10
1624138820000|2021-06-19 21:40:20|14869.75|14749.75|14868.98|14748.98|14869.98|14749.98|14868.83|14748.83|10
1624138830000|2021-06-19 21:40:30|14869.49|14749.49|14870.52|14750.52|14870.52|14750.52|14869.49|14749.49|10
1624138840000|2021-06-19 21:40:40|14870.67|14750.67|14871.43|14751.43|14871.55|14751.55|14870.45|14750.45|10
1624138850000|2021-06-19 21:40:50|14871.36|14751.36|14872.35|14752.35|14872.37|14752.37|14871.2|14751.2|9
1624138860000|2021-06-19 21:41:00|14872.42|14752.42|14870.98|14750.98|14872.51|14752.51|14870.98|14750.98|10
1624138870000|2021-06-19 21:41:10|14871.09|14751.09|14869.81|14749.81|14871.87|14751.87|14869.81|14749.81|10
1624138880000|2021-06-19 21:41:20|14870.09|14750.09|14870.49|14750.49|14870.74|14750.74|14869.98|14749.98|9
1624138890000|2021-06-19 21:41:30|14870.59|14750.59|14870.79|14750.79|14870.79|14750.79|14870.2|14750.2|9
1624138900000|2021-06-19 21:41:40|14870.55|14750.55|14871.48|14751.48|14871.48|14751.48|14870.14|14750.14|10
1624138910000|2021-06-19 21:41:50|14871.43|14751.43|14871.79|14751.79|14871.79|14751.79|14871.29|14751.29|9
1624138920000|2021-06-19 21:42:00|14871.66|14751.66|14870.71|14750.71|14871.66|14751.66|14870.71|14750.71|10
1624138930000|2021-06-19 21:42:10|14870.63|14750.63|14872.31|14752.31|14872.31|14752.31|14870.63|14750.63|10
1624138940000|2021-06-19 21:42:20|14871.07|14751.07|14871.25|14751.25|14871.39|14751.39|14870.95|14750.95|10
1624138950000|2021-06-19 21:42:30|14871.22|14751.22|14873.08|14753.08|14873.08|14753.08|14871.22|14751.22|10
1624138960000|2021-06-19 21:42:40|14873.16|14753.16|14872.14|14752.14|14873.32|14753.32|14872.14|14752.14|10
1624138970000|2021-06-19 21:42:50|14872.17|14752.17|14871.99|14751.99|14872.17|14752.17|14871.59|14751.59|10
1624138980000|2021-06-19 21:43:00|14872|14752|14872.89|14752.89|14872.98|14752.98|14872|14752|10
1624138990000|2021-06-19 21:43:10|14872.5|14752.5|14865.2|14745.2|14872.5|14752.5|14865.2|14745.2|10
1624139000000|2021-06-19 21:43:20|14865.02|14745.02|14847.93|14727.93|14865.02|14745.02|14847.93|14727.93|10
1624139010000|2021-06-19 21:43:30|14847.44|14727.44|14838.04|14718.04|14847.44|14727.44|14837.8|14717.8|10
1624139020000|2021-06-19 21:43:40|14838.7|14718.7|14839.68|14719.68|14840.51|14720.51|14838.7|14718.7|10
1624139030000|2021-06-19 21:43:50|14839.55|14719.55|14840.09|14720.09|14840.13|14720.13|14839.33|14719.33|10
1624139040000|2021-06-19 21:44:00|14840.51|14720.51|14839.53|14719.53|14841.41|14721.41|14839.53|14719.53|9
1624139050000|2021-06-19 21:44:10|14839.08|14719.08|14831.15|14711.15|14839.08|14719.08|14831.15|14711.15|10
1624139060000|2021-06-19 21:44:20|14830.55|14710.55|14824.81|14704.81|14830.55|14710.55|14822.65|14702.65|10
1624139070000|2021-06-19 21:44:30|14824.44|14704.44|14824.92|14704.92|14825.75|14705.75|14824.44|14704.44|10
1624139080000|2021-06-19 21:44:40|14825.01|14705.01|14827.64|14707.64|14827.64|14707.64|14825.01|14705.01|10
1624139090000|2021-06-19 21:44:50|14828.6|14708.6|14835.38|14715.38|14835.38|14715.38|14828.33|14708.33|10
1624139100000|2021-06-19 21:45:00|14835.68|14715.68|14839.04|14719.04|14839.04|14719.04|14835.68|14715.68|10
1624139110000|2021-06-19 21:45:10|14838.44|14718.44|14836.25|14716.25|14838.44|14718.44|14836.25|14716.25|10
1624139120000|2021-06-19 21:45:20|14835.7|14715.7|14834.89|14714.89|14835.7|14715.7|14834.49|14714.49|9
1624139130000|2021-06-19 21:45:30|14835.07|14715.07|14835.09|14715.09|14835.09|14715.09|14834.49|14714.49|10
1624139140000|2021-06-19 21:45:40|14835.21|14715.21|14837.02|14717.02|14837.02|14717.02|14833.92|14713.92|10
1624139150000|2021-06-19 21:45:50|14837.17|14717.17|14842.58|14722.58|14843|14723|14837.17|14717.17|10
1624139160000|2021-06-19 21:46:00|14842.84|14722.84|14842.95|14722.95|14844.83|14724.83|14842.84|14722.84|9
1624139170000|2021-06-19 21:46:10|14843.06|14723.06|14846.94|14726.94|14846.94|14726.94|14842.65|14722.65|10
1624139180000|2021-06-19 21:46:20|14847.49|14727.49|14852.35|14732.35|14852.35|14732.35|14847.49|14727.49|10
1624139190000|2021-06-19 21:46:30|14852.77|14732.77|14851.77|14731.77|14853.84|14733.84|14851.77|14731.77|10
1624139200000|2021-06-19 21:46:40|14851.23|14731.23|14851.72|14731.72|14851.82|14731.82|14851.23|14731.23|10
1624139210000|2021-06-19 21:46:50|14851.68|14731.68|14854.4|14734.4|14854.4|14734.4|14850.98|14730.98|10
1624139220000|2021-06-19 21:47:00|14856.09|14736.09|14856.15|14736.15|14857.83|14737.83|14856.09|14736.09|10
1624139230000|2021-06-19 21:47:10|14855.64|14735.64|14854.6|14734.6|14856.45|14736.45|14854.6|14734.6|10
1624139240000|2021-06-19 21:47:20|14854.13|14734.13|14852.09|14732.09|14854.13|14734.13|14851.13|14731.13|9
1624139250000|2021-06-19 21:47:30|14852.19|14732.19|14852.9|14732.9|14853.96|14733.96|14852.11|14732.11|10
1624139260000|2021-06-19 21:47:40|14852.78|14732.78|14854.9|14734.9|14855.43|14735.43|14852.78|14732.78|10
1624139270000|2021-06-19 21:47:50|14855.02|14735.02|14856.64|14736.64|14856.64|14736.64|14854.63|14734.63|9
1624139280000|2021-06-19 21:48:00|14856.28|14736.28|14858.25|14738.25|14858.54|14738.54|14856.28|14736.28|10
1624139290000|2021-06-19 21:48:10|14858.23|14738.23|14859.05|14739.05|14859.05|14739.05|14857.3|14737.3|10
1624139300000|2021-06-19 21:48:20|14859.41|14739.41|14861.46|14741.46|14861.46|14741.46|14859.41|14739.41|10
1624139310000|2021-06-19 21:48:30|14861.97|14741.97|14862.9|14742.9|14863.02|14743.02|14861.97|14741.97|9
1624139320000|2021-06-19 21:48:40|14861.77|14741.77|14864.13|14744.13|14864.26|14744.26|14861.71|14741.71|10
1624139330000|2021-06-19 21:48:50|14864.41|14744.41|14864.46|14744.46|14865.58|14745.58|14864.26|14744.26|9
1624139340000|2021-06-19 21:49:00|14864.18|14744.18|14865.36|14745.36|14866.27|14746.27|14864.18|14744.18|10
1624139350000|2021-06-19 21:49:10|14865.43|14745.43|14863.08|14743.08|14865.43|14745.43|14863.08|14743.08|10
1624139360000|2021-06-19 21:49:20|14864.08|14744.08|14862.28|14742.28|14864.08|14744.08|14862.22|14742.22|10
1624139370000|2021-06-19 21:49:30|14861.51|14741.51|14861.16|14741.16|14861.8|14741.8|14860.8|14740.8|10
1624139380000|2021-06-19 21:49:40|14861.4|14741.4|14863.43|14743.43|14863.43|14743.43|14860.43|14740.43|10
1624139390000|2021-06-19 21:49:50|14864.1|14744.1|14863.3|14743.3|14864.1|14744.1|14862.1|14742.1|9
1624139400000|2021-06-19 21:50:00|14863.91|14743.91|14865.47|14745.47|14865.47|14745.47|14862.76|14742.76|10
1624139410000|2021-06-19 21:50:10|14865.53|14745.53|14868.24|14748.24|14868.24|14748.24|14865.53|14745.53|10
1624139420000|2021-06-19 21:50:20|14868.43|14748.43|14869.13|14749.13|14869.42|14749.42|14868.31|14748.31|10
1624139430000|2021-06-19 21:50:30|14869.34|14749.34|14868.35|14748.35|14869.74|14749.74|14868.35|14748.35|8
1624139440000|2021-06-19 21:50:40|14868.04|14748.04|14866.65|14746.65|14868.28|14748.28|14866.65|14746.65|10
1624139450000|2021-06-19 21:50:50|14866.38|14746.38|14866.66|14746.66|14867.01|14747.01|14865.63|14745.63|10
1624139460000|2021-06-19 21:51:00|14866.68|14746.68|14865.84|14745.84|14867.08|14747.08|14864.92|14744.92|10
1624139470000|2021-06-19 21:51:10|14865.62|14745.62|14866.99|14746.99|14867.39|14747.39|14865.62|14745.62|10
1624139480000|2021-06-19 21:51:20|14867.19|14747.19|14868.29|14748.29|14868.46|14748.46|14867.19|14747.19|10
1624139490000|2021-06-19 21:51:30|14868.3|14748.3|14871.85|14751.85|14871.85|14751.85|14868.3|14748.3|10
1624139500000|2021-06-19 21:51:40|14872.22|14752.22|14874.17|14754.17|14874.52|14754.52|14872.22|14752.22|9
1624139510000|2021-06-19 21:51:50|14874.12|14754.12|14871.16|14751.16|14874.12|14754.12|14871.13|14751.13|10
1624139520000|2021-06-19 21:52:00|14871.07|14751.07|14868.31|14748.31|14871.07|14751.07|14868.31|14748.31|10
1624139530000|2021-06-19 21:52:10|14868.5|14748.5|14865.82|14745.82|14868.5|14748.5|14865.82|14745.82|10
1624139540000|2021-06-19 21:52:20|14865.45|14745.45|14863.06|14743.06|14865.45|14745.45|14863.06|14743.06|9
1624139550000|2021-06-19 21:52:30|14863.07|14743.07|14863.13|14743.13|14863.31|14743.31|14862.61|14742.61|10
1624139560000|2021-06-19 21:52:40|14862.7|14742.7|14861.08|14741.08|14862.7|14742.7|14861.08|14741.08|8
1624139570000|2021-06-19 21:52:50|14861.18|14741.18|14860|14740|14862.17|14742.17|14860|14740|10
1624139580000|2021-06-19 21:53:00|14860.1|14740.1|14859.33|14739.33|14860.86|14740.86|14859.33|14739.33|9
1624139590000|2021-06-19 21:53:10|14859.35|14739.35|14857.23|14737.23|14859.9|14739.9|14857.12|14737.12|10
1624139600000|2021-06-19 21:53:20|14857.24|14737.24|14858.32|14738.32|14858.84|14738.84|14857.24|14737.24|10
1624139610000|2021-06-19 21:53:30|14858.43|14738.43|14857.76|14737.76|14858.9|14738.9|14857.76|14737.76|7
1624139620000|2021-06-19 21:53:40|14858.09|14738.09|14858.75|14738.75|14859.15|14739.15|14858.09|14738.09|9
1624139630000|2021-06-19 21:53:50|14859.02|14739.02|14857.08|14737.08|14859.02|14739.02|14857.08|14737.08|10
1624139640000|2021-06-19 21:54:00|14857.01|14737.01|14855.44|14735.44|14857.54|14737.54|14855.44|14735.44|8
1624139650000|2021-06-19 21:54:10|14855.22|14735.22|14852.98|14732.98|14855.22|14735.22|14851.99|14731.99|8
1624139660000|2021-06-19 21:54:20|14853.29|14733.29|14851.27|14731.27|14853.29|14733.29|14851.27|14731.27|10
1624139670000|2021-06-19 21:54:30|14851.44|14731.44|14850.53|14730.53|14851.85|14731.85|14850.53|14730.53|9
1624139680000|2021-06-19 21:54:40|14850.55|14730.55|14849.9|14729.9|14850.67|14730.67|14849.86|14729.86|8
1624139690000|2021-06-19 21:54:50|14849.84|14729.84|14848.94|14728.94|14849.84|14729.84|14848.16|14728.16|10
1624139700000|2021-06-19 21:55:00|14848.95|14728.95|14844.63|14724.63|14848.95|14728.95|14844.63|14724.63|10
1624139710000|2021-06-19 21:55:10|14844.51|14724.51|14843.77|14723.77|14844.63|14724.63|14843.6|14723.6|10
1624139720000|2021-06-19 21:55:20|14843.68|14723.68|14841.93|14721.93|14843.68|14723.68|14840.96|14720.96|10
1624139730000|2021-06-19 21:55:30|14841.78|14721.78|14840.61|14720.61|14841.78|14721.78|14840.61|14720.61|10
1624139740000|2021-06-19 21:55:40|14840.56|14720.56|14837.93|14717.93|14840.56|14720.56|14837.88|14717.88|10
1624139750000|2021-06-19 21:55:50|14838.18|14718.18|14833.14|14713.14|14838.18|14718.18|14833.14|14713.14|9
1624139760000|2021-06-19 21:56:00|14832.84|14712.84|14824.76|14704.76|14832.84|14712.84|14824.76|14704.76|10
1624139770000|2021-06-19 21:56:10|14824.06|14704.06|14818.53|14698.53|14824.06|14704.06|14818.53|14698.53|10
1624139780000|2021-06-19 21:56:20|14817.42|14697.42|14814.78|14694.78|14817.42|14697.42|14813.82|14693.82|10
1624139790000|2021-06-19 21:56:30|14814.83|14694.83|14815.07|14695.07|14815.46|14695.46|14814.75|14694.75|9
1624139800000|2021-06-19 21:56:40|14816.09|14696.09|14817.18|14697.18|14817.18|14697.18|14816.06|14696.06|9
1624139810000|2021-06-19 21:56:50|14817.12|14697.12|14816.49|14696.49|14817.55|14697.55|14816.49|14696.49|10
1624139820000|2021-06-19 21:57:00|14816.32|14696.32|14814.23|14694.23|14816.32|14696.32|14814.22|14694.22|10
1624139830000|2021-06-19 21:57:10|14814.22|14694.22|14812.38|14692.38|14814.22|14694.22|14812.38|14692.38|6
1624139840000|2021-06-19 21:57:20|14811.66|14691.66|14809.33|14689.33|14811.67|14691.67|14809.33|14689.33|10
1624139850000|2021-06-19 21:57:30|14809.16|14689.16|14808.59|14688.59|14809.81|14689.81|14808.59|14688.59|10
1624139860000|2021-06-19 21:57:40|14808.05|14688.05|14809.84|14689.84|14810.1|14690.1|14807.95|14687.95|10
1624139870000|2021-06-19 21:57:50|14808.89|14688.89|14807.83|14687.83|14808.89|14688.89|14807.77|14687.77|10
1624139880000|2021-06-19 21:58:00|14808.07|14688.07|14807.92|14687.92|14809.25|14689.25|14807.92|14687.92|10
1624139890000|2021-06-19 21:58:10|14807.11|14687.11|14807.37|14687.37|14807.73|14687.73|14806.43|14686.43|9
1624139900000|2021-06-19 21:58:20|14808.45|14688.45|14809.11|14689.11|14809.11|14689.11|14807.68|14687.68|9
1624139910000|2021-06-19 21:58:30|14809.21|14689.21|14808.76|14688.76|14810.2|14690.2|14808.76|14688.76|10
1624139920000|2021-06-19 21:58:40|14808.78|14688.78|14807.94|14687.94|14808.83|14688.83|14807.94|14687.94|10
1624139930000|2021-06-19 21:58:50|14807.9|14687.9|14801.77|14681.77|14807.9|14687.9|14801.73|14681.73|9
1624139940000|2021-06-19 21:59:00|14800.97|14680.97|14795.62|14675.62|14800.97|14680.97|14795.62|14675.62|10
1624139950000|2021-06-19 21:59:10|14794.17|14674.17|14791.91|14671.91|14794.17|14674.17|14791.91|14671.91|9
1624139960000|2021-06-19 21:59:20|14792.23|14672.23|14794.85|14674.85|14795.3|14675.3|14792.2|14672.2|10
1624139970000|2021-06-19 21:59:30|14795.13|14675.13|14799.45|14679.45|14799.45|14679.45|14795.13|14675.13|10
1624139980000|2021-06-19 21:59:40|14799.12|14679.12|14795.85|14675.85|14799.15|14679.15|14795.85|14675.85|10
1624139990000|2021-06-19 21:59:50|14795.36|14675.36|14798.58|14678.58|14798.58|14678.58|14795.36|14675.36|10
1624140000000|2021-06-19 22:00:00|14798.59|14678.59|14796.88|14676.88|14798.76|14678.76|14796.88|14676.88|10
1624140010000|2021-06-19 22:00:10|14796.22|14676.22|14793.82|14673.82|14796.22|14676.22|14793.82|14673.82|10
1624140020000|2021-06-19 22:00:20|14793.64|14673.64|14793|14673|14793.64|14673.64|14792.7|14672.7|10
1624140030000|2021-06-19 22:00:30|14792.96|14672.96|14790.29|14670.29|14792.96|14672.96|14789.46|14669.46|9
1624140040000|2021-06-19 22:00:40|14790.19|14670.19|14789.66|14669.66|14790.19|14670.19|14788.86|14668.86|10
1624140050000|2021-06-19 22:00:50|14789.51|14669.51|14789.78|14669.78|14790.11|14670.11|14789.23|14669.23|10
1624140060000|2021-06-19 22:01:00|14789.66|14669.66|14789.77|14669.77|14789.77|14669.77|14788.69|14668.69|10
1624140070000|2021-06-19 22:01:10|14789.29|14669.29|14789.67|14669.67|14789.67|14669.67|14788.74|14668.74|9
1624140080000|2021-06-19 22:01:20|14789.11|14669.11|14786.88|14666.88|14789.11|14669.11|14786.77|14666.77|9
1624140090000|2021-06-19 22:01:30|14787.19|14667.19|14786.75|14666.75|14787.19|14667.19|14785.82|14665.82|10
1624140100000|2021-06-19 22:01:40|14786.64|14666.64|14785.22|14665.22|14786.79|14666.79|14785.15|14665.15|9
1624140110000|2021-06-19 22:01:50|14785.55|14665.55|14784.06|14664.06|14785.55|14665.55|14783.99|14663.99|9
1624140120000|2021-06-19 22:02:00|14783.95|14663.95|14780.72|14660.72|14784.1|14664.1|14780.72|14660.72|10
1624140130000|2021-06-19 22:02:10|14779.67|14659.67|14781.94|14661.94|14781.94|14661.94|14779.67|14659.67|10
1624140140000|2021-06-19 22:02:20|14781.73|14661.73|14781.24|14661.24|14781.73|14661.73|14780.84|14660.84|8
1624140150000|2021-06-19 22:02:30|14781.64|14661.64|14780.01|14660.01|14782.07|14662.07|14780.01|14660.01|10
1624140160000|2021-06-19 22:02:40|14780.11|14660.11|14768.26|14648.26|14780.11|14660.11|14768.26|14648.26|10
1624140170000|2021-06-19 22:02:50|14768.53|14648.53|14761.88|14641.88|14768.53|14648.53|14761.88|14641.88|8
1624140180000|2021-06-19 22:03:00|14760.54|14640.54|14757.15|14637.15|14760.72|14640.72|14757.15|14637.15|9
1624140190000|2021-06-19 22:03:10|14757.28|14637.28|14756.4|14636.4|14758.25|14638.25|14756.4|14636.4|10
1624140200000|2021-06-19 22:03:20|14756.59|14636.59|14756.31|14636.31|14756.59|14636.59|14756.15|14636.15|9
1624140210000|2021-06-19 22:03:30|14756.58|14636.58|14758.77|14638.77|14758.83|14638.83|14756.58|14636.58|10
1624140220000|2021-06-19 22:03:40|14758.58|14638.58|14756.56|14636.56|14758.6|14638.6|14756.56|14636.56|10
1624140230000|2021-06-19 22:03:50|14756.08|14636.08|14753.67|14633.67|14756.08|14636.08|14753.65|14633.65|10
1624140240000|2021-06-19 22:04:00|14753.63|14633.63|14754.65|14634.65|14754.65|14634.65|14753.07|14633.07|7
1624140250000|2021-06-19 22:04:10|14754.58|14634.58|14755.75|14635.75|14756.6|14636.6|14754.39|14634.39|10
1624140260000|2021-06-19 22:04:20|14756.09|14636.09|14755.32|14635.32|14757.11|14637.11|14755.32|14635.32|10
1624140270000|2021-06-19 22:04:30|14755.27|14635.27|14754.48|14634.48|14755.45|14635.45|14754.48|14634.48|9
1624140280000|2021-06-19 22:04:40|14755.43|14635.43|14754.11|14634.11|14755.43|14635.43|14753.36|14633.36|10
1624140290000|2021-06-19 22:04:50|14754.05|14634.05|14755.86|14635.86|14755.86|14635.86|14753.82|14633.82|9
1624140300000|2021-06-19 22:05:00|14755.89|14635.89|14754.94|14634.94|14756.17|14636.17|14754.94|14634.94|9
1624140310000|2021-06-19 22:05:10|14754.15|14634.15|14748.11|14628.11|14754.15|14634.15|14748.11|14628.11|10
1624140320000|2021-06-19 22:05:20|14747.83|14627.83|14746.98|14626.98|14748.12|14628.12|14746.55|14626.55|10
1624140330000|2021-06-19 22:05:30|14746.83|14626.83|14748.36|14628.36|14748.93|14628.93|14746.83|14626.83|10
1624140340000|2021-06-19 22:05:40|14748.51|14628.51|14746.24|14626.24|14749.22|14629.22|14745.95|14625.95|10
1624140350000|2021-06-19 22:05:50|14745.8|14625.8|14746.15|14626.15|14746.51|14626.51|14745.8|14625.8|10
1624140360000|2021-06-19 22:06:00|14746.1|14626.1|14744.27|14624.27|14746.15|14626.15|14744.27|14624.27|10
1624140370000|2021-06-19 22:06:10|14744.13|14624.13|14745.67|14625.67|14745.67|14625.67|14743.73|14623.73|10
1624140380000|2021-06-19 22:06:20|14746.05|14626.05|14743.15|14623.15|14746.32|14626.32|14743.15|14623.15|10
1624140390000|2021-06-19 22:06:30|14742.64|14622.64|14738.88|14618.88|14742.64|14622.64|14738.88|14618.88|10
1624140400000|2021-06-19 22:06:40|14738.38|14618.38|14736.36|14616.36|14738.49|14618.49|14736.36|14616.36|10
1624140410000|2021-06-19 22:06:50|14736.06|14616.06|14736.07|14616.07|14736.81|14616.81|14736.06|14616.06|10
1624140420000|2021-06-19 22:07:00|14736.35|14616.35|14736.79|14616.79|14738.64|14618.64|14736.35|14616.35|9
1624140430000|2021-06-19 22:07:10|14737.03|14617.03|14737.91|14617.91|14737.91|14617.91|14736.24|14616.24|10
1624140440000|2021-06-19 22:07:20|14737.56|14617.56|14735.4|14615.4|14737.56|14617.56|14735.4|14615.4|9
1624140450000|2021-06-19 22:07:30|14735|14615|14732.56|14612.56|14735|14615|14732.34|14612.34|10
1624140460000|2021-06-19 22:07:40|14732.79|14612.79|14730.5|14610.5|14732.79|14612.79|14730.5|14610.5|10
1624140470000|2021-06-19 22:07:50|14730.53|14610.53|14729.05|14609.05|14730.53|14610.53|14729.05|14609.05|10
1624140480000|2021-06-19 22:08:00|14729.07|14609.07|14730.15|14610.15|14730.54|14610.54|14728.62|14608.62|10
1624140490000|2021-06-19 22:08:10|14730.05|14610.05|14728.79|14608.79|14730.05|14610.05|14728.76|14608.76|10
1624140500000|2021-06-19 22:08:20|14728.94|14608.94|14727.39|14607.39|14728.97|14608.97|14726.87|14606.87|9
1624140510000|2021-06-19 22:08:30|14727.33|14607.33|14727.2|14607.2|14727.58|14607.58|14727.2|14607.2|8
1624140520000|2021-06-19 22:08:40|14726.95|14606.95|14726.08|14606.08|14726.95|14606.95|14725.73|14605.73|9
1624140530000|2021-06-19 22:08:50|14726.14|14606.14|14727.64|14607.64|14727.64|14607.64|14725.76|14605.76|10
1624140540000|2021-06-19 22:09:00|14729.05|14609.05|14730.51|14610.51|14730.51|14610.51|14729.05|14609.05|10
1624140550000|2021-06-19 22:09:10|14730.44|14610.44|14731.61|14611.61|14731.9|14611.9|14730.44|14610.44|10
1624140560000|2021-06-19 22:09:20|14730.54|14610.54|14729.78|14609.78|14730.69|14610.69|14729.74|14609.74|10
1624140570000|2021-06-19 22:09:30|14729.87|14609.87|14729.82|14609.82|14730.04|14610.04|14729.22|14609.22|10
1624140580000|2021-06-19 22:09:40|14728.9|14608.9|14727.07|14607.07|14728.91|14608.91|14727.07|14607.07|10
1624140590000|2021-06-19 22:09:50|14726.9|14606.9|14724.91|14604.91|14726.9|14606.9|14724.91|14604.91|10
1624140600000|2021-06-19 22:10:00|14724.76|14604.76|14724.87|14604.87|14725.38|14605.38|14724.71|14604.71|10
1624140610000|2021-06-19 22:10:10|14724.7|14604.7|14722.01|14602.01|14724.7|14604.7|14722.01|14602.01|10
1624140620000|2021-06-19 22:10:20|14721.99|14601.99|14723.03|14603.03|14723.03|14603.03|14721.88|14601.88|10
1624140630000|2021-06-19 22:10:30|14722.47|14602.47|14724.26|14604.26|14724.35|14604.35|14722.28|14602.28|10
1624140640000|2021-06-19 22:10:40|14723.83|14603.83|14721.05|14601.05|14723.92|14603.92|14721.02|14601.02|10
1624140650000|2021-06-19 22:10:50|14721|14601|14714.19|14594.19|14721.46|14601.46|14714.19|14594.19|10
1624140660000|2021-06-19 22:11:00|14714.27|14594.27|14713.01|14593.01|14715.57|14595.57|14711.69|14591.69|10
1624140670000|2021-06-19 22:11:10|14714|14594|14720.73|14600.73|14720.73|14600.73|14714|14594|10
1624140680000|2021-06-19 22:11:20|14722|14602|14722.56|14602.56|14723.26|14603.26|14721.67|14601.67|9
1624140690000|2021-06-19 22:11:30|14722.51|14602.51|14718.36|14598.36|14722.51|14602.51|14717.43|14597.43|10
1624140700000|2021-06-19 22:11:40|14717.83|14597.83|14716.33|14596.33|14717.83|14597.83|14715.82|14595.82|10
1624140710000|2021-06-19 22:11:50|14716.02|14596.02|14716.32|14596.32|14716.32|14596.32|14715.16|14595.16|10
1624140720000|2021-06-19 22:12:00|14716.3|14596.3|14717.74|14597.74|14718.35|14598.35|14716.3|14596.3|9
1624140730000|2021-06-19 22:12:10|14718.45|14598.45|14722.73|14602.73|14722.73|14602.73|14718.45|14598.45|10
1624140740000|2021-06-19 22:12:20|14722.86|14602.86|14724.23|14604.23|14724.6|14604.6|14722.86|14602.86|10
1624140750000|2021-06-19 22:12:30|14724.35|14604.35|14725.24|14605.24|14726.39|14606.39|14724.29|14604.29|10
1624140760000|2021-06-19 22:12:40|14725.35|14605.35|14719.35|14599.35|14725.48|14605.48|14719.35|14599.35|10
1624140770000|2021-06-19 22:12:50|14718.84|14598.84|14715.4|14595.4|14718.84|14598.84|14715.4|14595.4|10
1624140780000|2021-06-19 22:13:00|14715.54|14595.54|14714.51|14594.51|14715.93|14595.93|14714.51|14594.51|10
1624140790000|2021-06-19 22:13:10|14714.18|14594.18|14714.37|14594.37|14714.37|14594.37|14713.63|14593.63|10
1624140800000|2021-06-19 22:13:20|14714.35|14594.35|14713.08|14593.08|14714.35|14594.35|14713.08|14593.08|9
1624140810000|2021-06-19 22:13:30|14712.84|14592.84|14709.7|14589.7|14712.84|14592.84|14709.34|14589.34|10
1624140820000|2021-06-19 22:13:40|14708.89|14588.89|14707.08|14587.08|14708.89|14588.89|14707.08|14587.08|10
1624140830000|2021-06-19 22:13:50|14706.79|14586.79|14707.79|14587.79|14707.79|14587.79|14705.91|14585.91|10
1624140840000|2021-06-19 22:14:00|14707.76|14587.76|14709.31|14589.31|14709.31|14589.31|14707.76|14587.76|10
1624140850000|2021-06-19 22:14:10|14708.65|14588.65|14712.88|14592.88|14713.04|14593.04|14708.65|14588.65|10
1624140860000|2021-06-19 22:14:20|14713.03|14593.03|14712.55|14592.55|14714.23|14594.23|14712.55|14592.55|10
1624140870000|2021-06-19 22:14:30|14712.52|14592.52|14710.85|14590.85|14712.52|14592.52|14710.85|14590.85|10
1624140880000|2021-06-19 22:14:40|14710.81|14590.81|14712.45|14592.45|14712.45|14592.45|14710.71|14590.71|10
1624140890000|2021-06-19 22:14:50|14712.6|14592.6|14714.42|14594.42|14714.42|14594.42|14711.94|14591.94|10
1624140900000|2021-06-19 22:15:00|14714.36|14594.36|14711.19|14591.19|14714.59|14594.59|14711.19|14591.19|10
1624140910000|2021-06-19 22:15:10|14710.24|14590.24|14708.34|14588.34|14710.24|14590.24|14708.34|14588.34|9
1624140920000|2021-06-19 22:15:20|14707.29|14587.29|14707.49|14587.49|14708.01|14588.01|14707.02|14587.02|10
1624140930000|2021-06-19 22:15:30|14706.71|14586.71|14706.4|14586.4|14707.05|14587.05|14706.15|14586.15|9
1624140940000|2021-06-19 22:15:40|14706.64|14586.64|14704.05|14584.05|14706.64|14586.64|14704.05|14584.05|10
1624140950000|2021-06-19 22:15:50|14705.12|14585.12|14705.07|14585.07|14705.22|14585.22|14704.44|14584.44|10
1624140960000|2021-06-19 22:16:00|14704.79|14584.79|14706.28|14586.28|14706.79|14586.79|14704.75|14584.75|10
1624140970000|2021-06-19 22:16:10|14706.19|14586.19|14705.52|14585.52|14706.33|14586.33|14705.3|14585.3|10
1624140980000|2021-06-19 22:16:20|14705.73|14585.73|14706.37|14586.37|14706.37|14586.37|14705.04|14585.04|10
1624140990000|2021-06-19 22:16:30|14707.04|14587.04|14707.16|14587.16|14707.35|14587.35|14706.99|14586.99|9
1624141000000|2021-06-19 22:16:40|14708.22|14588.22|14707.24|14587.24|14708.28|14588.28|14706.83|14586.83|9
1624141010000|2021-06-19 22:16:50|14706.85|14586.85|14705.95|14585.95|14706.85|14586.85|14705.95|14585.95|10
1624141020000|2021-06-19 22:17:00|14705.14|14585.14|14696.77|14576.77|14705.14|14585.14|14696.77|14576.77|10
1624141030000|2021-06-19 22:17:10|14696.59|14576.59|14697.83|14577.83|14697.83|14577.83|14696.35|14576.35|10
1624141040000|2021-06-19 22:17:20|14698.08|14578.08|14696.58|14576.58|14698.85|14578.85|14696.58|14576.58|10
1624141050000|2021-06-19 22:17:30|14696.39|14576.39|14697.08|14577.08|14697.08|14577.08|14696.18|14576.18|10
1624141060000|2021-06-19 22:17:40|14697.13|14577.13|14698.54|14578.54|14699.07|14579.07|14697.13|14577.13|10
1624141070000|2021-06-19 22:17:50|14698.39|14578.39|14699.72|14579.72|14699.72|14579.72|14698.39|14578.39|10
1624141080000|2021-06-19 22:18:00|14699.69|14579.69|14700.72|14580.72|14700.72|14580.72|14699.4|14579.4|10
1624141090000|2021-06-19 22:18:10|14700.7|14580.7|14704.02|14584.02|14704.29|14584.29|14700.7|14580.7|10
1624141100000|2021-06-19 22:18:20|14702.95|14582.95|14708.02|14588.02|14708.08|14588.08|14702.95|14582.95|10
1624141110000|2021-06-19 22:18:30|14708.18|14588.18|14711.34|14591.34|14711.34|14591.34|14708.18|14588.18|10
1624141120000|2021-06-19 22:18:40|14711.39|14591.39|14713.69|14593.69|14713.69|14593.69|14711.39|14591.39|10
1624141130000|2021-06-19 22:18:50|14713.56|14593.56|14718.08|14598.08|14718.08|14598.08|14713.56|14593.56|10
1624141140000|2021-06-19 22:19:00|14718.24|14598.24|14722.23|14602.23|14722.23|14602.23|14718.24|14598.24|10
1624141150000|2021-06-19 22:19:10|14721.78|14601.78|14717.07|14597.07|14721.78|14601.78|14717.07|14597.07|9
1624141160000|2021-06-19 22:19:20|14715.92|14595.92|14714.42|14594.42|14715.92|14595.92|14713.81|14593.81|10
1624141170000|2021-06-19 22:19:30|14714|14594|14713.56|14593.56|14714.38|14594.38|14713.51|14593.51|10
1624141180000|2021-06-19 22:19:40|14713.46|14593.46|14713.75|14593.75|14713.75|14593.75|14712.02|14592.02|10
1624141190000|2021-06-19 22:19:50|14714.15|14594.15|14714.03|14594.03|14714.73|14594.73|14712.96|14592.96|10
1624141200000|2021-06-19 22:20:00|14714.2|14594.2|14712.15|14592.15|14714.2|14594.2|14712.15|14592.15|10
1624141210000|2021-06-19 22:20:10|14711.85|14591.85|14711.21|14591.21|14711.94|14591.94|14711.07|14591.07|10
1624141220000|2021-06-19 22:20:20|14711.12|14591.12|14709.23|14589.23|14711.12|14591.12|14709.23|14589.23|8
1624141230000|2021-06-19 22:20:30|14708.97|14588.97|14707.33|14587.33|14709.08|14589.08|14707.33|14587.33|10
1624141240000|2021-06-19 22:20:40|14707.21|14587.21|14707.22|14587.22|14708.03|14588.03|14706.62|14586.62|10
1624141250000|2021-06-19 22:20:50|14707.21|14587.21|14705.42|14585.42|14707.22|14587.22|14705.42|14585.42|8
1624141260000|2021-06-19 22:21:00|14705.49|14585.49|14704.8|14584.8|14706.06|14586.06|14704.8|14584.8|10
1624141270000|2021-06-19 22:21:10|14704.76|14584.76|14702.52|14582.52|14704.77|14584.77|14702.52|14582.52|10
1624141280000|2021-06-19 22:21:20|14703.31|14583.31|14700.48|14580.48|14703.31|14583.31|14700.48|14580.48|10
1624141290000|2021-06-19 22:21:30|14700.08|14580.08|14699.77|14579.77|14701.12|14581.12|14699.33|14579.33|9
1624141300000|2021-06-19 22:21:40|14699.69|14579.69|14695.29|14575.29|14699.9|14579.9|14695.29|14575.29|10
1624141310000|2021-06-19 22:21:50|14695.27|14575.27|14696.24|14576.24|14696.34|14576.34|14695.27|14575.27|10
1624141320000|2021-06-19 22:22:00|14696.27|14576.27|14697.32|14577.32|14697.74|14577.74|14695.98|14575.98|10
1624141330000|2021-06-19 22:22:10|14696.73|14576.73|14695.95|14575.95|14697.27|14577.27|14695.95|14575.95|10
1624141340000|2021-06-19 22:22:20|14695.97|14575.97|14694.08|14574.08|14696.14|14576.14|14694.08|14574.08|10
1624141350000|2021-06-19 22:22:30|14693.78|14573.78|14692.89|14572.89|14694.12|14574.12|14692.77|14572.77|10
1624141360000|2021-06-19 22:22:40|14692.51|14572.51|14689.1|14569.1|14692.51|14572.51|14688.72|14568.72|10
1624141370000|2021-06-19 22:22:50|14688.48|14568.48|14685.72|14565.72|14688.48|14568.48|14685.72|14565.72|10
1624141380000|2021-06-19 22:23:00|14685.63|14565.63|14685.12|14565.12|14685.63|14565.63|14683.92|14563.92|10
1624141390000|2021-06-19 22:23:10|14685.38|14565.38|14684.98|14564.98|14685.71|14565.71|14684.98|14564.98|10
1624141400000|2021-06-19 22:23:20|14683.7|14563.7|14682.78|14562.78|14683.7|14563.7|14682.65|14562.65|8
1624141410000|2021-06-19 22:23:30|14682.47|14562.47|14682.94|14562.94|14683.47|14563.47|14682.47|14562.47|8
1624141420000|2021-06-19 22:23:40|14683.07|14563.07|14687.51|14567.51|14687.51|14567.51|14683.07|14563.07|10
1624141430000|2021-06-19 22:23:50|14688.27|14568.27|14690.91|14570.91|14691.08|14571.08|14688.27|14568.27|10
1624141440000|2021-06-19 22:24:00|14690.99|14570.99|14692.06|14572.06|14692.11|14572.11|14690.99|14570.99|10
1624141450000|2021-06-19 22:24:10|14692.81|14572.81|14693.02|14573.02|14693.89|14573.89|14692.81|14572.81|10
1624141460000|2021-06-19 22:24:20|14693.77|14573.77|14694.65|14574.65|14694.65|14574.65|14693.77|14573.77|10
1624141470000|2021-06-19 22:24:30|14694.78|14574.78|14696.08|14576.08|14696.46|14576.46|14694.78|14574.78|10
1624141480000|2021-06-19 22:24:40|14696.1|14576.1|14696.55|14576.55|14696.83|14576.83|14696.1|14576.1|9
1624141490000|2021-06-19 22:24:50|14696.59|14576.59|14697.69|14577.69|14698.59|14578.59|14696.59|14576.59|10
1624141500000|2021-06-19 22:25:00|14698.59|14578.59|14698.96|14578.96|14699.02|14579.02|14698.16|14578.16|10
1624141510000|2021-06-19 22:25:10|14698.61|14578.61|14698.28|14578.28|14698.78|14578.78|14697.61|14577.61|9
1624141520000|2021-06-19 22:25:20|14698.42|14578.42|14696.48|14576.48|14698.42|14578.42|14696.44|14576.44|9
1624141530000|2021-06-19 22:25:30|14696.88|14576.88|14696.42|14576.42|14696.88|14576.88|14696.24|14576.24|9
1624141540000|2021-06-19 22:25:40|14696.41|14576.41|14694.57|14574.57|14696.67|14576.67|14694.57|14574.57|9
1624141550000|2021-06-19 22:25:50|14694.01|14574.01|14694.07|14574.07|14694.52|14574.52|14694.01|14574.01|10
1624141560000|2021-06-19 22:26:00|14693.41|14573.41|14691.67|14571.67|14693.41|14573.41|14691.67|14571.67|9
1624141570000|2021-06-19 22:26:10|14691.6|14571.6|14690.28|14570.28|14691.6|14571.6|14690.28|14570.28|8
1624141580000|2021-06-19 22:26:20|14690.32|14570.32|14691.08|14571.08|14691.08|14571.08|14690.23|14570.23|10
1624141590000|2021-06-19 22:26:30|14690.97|14570.97|14690.83|14570.83|14691.45|14571.45|14690.73|14570.73|10
1624141600000|2021-06-19 22:26:40|14690.95|14570.95|14693.67|14573.67|14693.67|14573.67|14690.95|14570.95|10
1624141610000|2021-06-19 22:26:50|14693.84|14573.84|14695.75|14575.75|14695.75|14575.75|14693.84|14573.84|10
1624141620000|2021-06-19 22:27:00|14695.38|14575.38|14695.51|14575.51|14695.73|14575.73|14694.48|14574.48|10
1624141630000|2021-06-19 22:27:10|14695.67|14575.67|14699.05|14579.05|14699.05|14579.05|14695.63|14575.63|10
1624141640000|2021-06-19 22:27:20|14699.54|14579.54|14700.97|14580.97|14701.17|14581.17|14699.54|14579.54|10
1624141650000|2021-06-19 22:27:30|14701.59|14581.59|14702.36|14582.36|14702.36|14582.36|14701.51|14581.51|9
1624141660000|2021-06-19 22:27:40|14702.59|14582.59|14702.6|14582.6|14702.69|14582.69|14702.17|14582.17|9
1624141670000|2021-06-19 22:27:50|14702.66|14582.66|14703.52|14583.52|14703.52|14583.52|14702.25|14582.25|10
1624141680000|2021-06-19 22:28:00|14703.12|14583.12|14703.06|14583.06|14703.16|14583.16|14702.87|14582.87|10
1624141690000|2021-06-19 22:28:10|14702.95|14582.95|14703.05|14583.05|14704.05|14584.05|14702.95|14582.95|9
1624141700000|2021-06-19 22:28:20|14703.16|14583.16|14704.19|14584.19|14704.19|14584.19|14702.99|14582.99|10
1624141710000|2021-06-19 22:28:30|14704.69|14584.69|14705.95|14585.95|14706.16|14586.16|14704.63|14584.63|8
1624141720000|2021-06-19 22:28:40|14706.21|14586.21|14704.85|14584.85|14706.26|14586.26|14704.8|14584.8|9
1624141730000|2021-06-19 22:28:50|14704.75|14584.75|14705.18|14585.18|14705.5|14585.5|14704.7|14584.7|9
1624141740000|2021-06-19 22:29:00|14705.48|14585.48|14705.16|14585.16|14705.59|14585.59|14704.95|14584.95|10
1624141750000|2021-06-19 22:29:10|14704.09|14584.09|14704.74|14584.74|14704.74|14584.74|14703.96|14583.96|10
1624141760000|2021-06-19 22:29:20|14704.78|14584.78|14705.92|14585.92|14705.92|14585.92|14704.63|14584.63|10
1624141770000|2021-06-19 22:29:30|14706.01|14586.01|14709.07|14589.07|14709.07|14589.07|14706.01|14586.01|10
1624141780000|2021-06-19 22:29:40|14708.91|14588.91|14715.08|14595.08|14715.08|14595.08|14708.91|14588.91|10
1624141790000|2021-06-19 22:29:50|14715.32|14595.32|14719.76|14599.76|14719.76|14599.76|14714.92|14594.92|10
1624141800000|2021-06-19 22:30:00|14721.11|14601.11|14723.58|14603.58|14723.58|14603.58|14720.78|14600.78|9
1624141810000|2021-06-19 22:30:10|14723.73|14603.73|14724.8|14604.8|14724.8|14604.8|14722.72|14602.72|10
1624141820000|2021-06-19 22:30:20|14724.95|14604.95|14722.23|14602.23|14724.95|14604.95|14722.23|14602.23|10
1624141830000|2021-06-19 22:30:30|14722.22|14602.22|14721.31|14601.31|14722.22|14602.22|14720.84|14600.84|9
1624141840000|2021-06-19 22:30:40|14721.26|14601.26|14720.1|14600.1|14721.26|14601.26|14720.1|14600.1|9
1624141850000|2021-06-19 22:30:50|14719.93|14599.93|14717.03|14597.03|14719.93|14599.93|14717.03|14597.03|10
1624141860000|2021-06-19 22:31:00|14716.51|14596.51|14712.54|14592.54|14716.53|14596.53|14712.54|14592.54|10
1624141870000|2021-06-19 22:31:10|14712.48|14592.48|14705.71|14585.71|14712.48|14592.48|14705.71|14585.71|10
1624141880000|2021-06-19 22:31:20|14704.6|14584.6|14704.1|14584.1|14704.6|14584.6|14703.11|14583.11|10
1624141890000|2021-06-19 22:31:30|14703.89|14583.89|14701.33|14581.33|14703.89|14583.89|14701.33|14581.33|10
1624141900000|2021-06-19 22:31:40|14701.19|14581.19|14699.08|14579.08|14701.19|14581.19|14699.08|14579.08|10
1624141910000|2021-06-19 22:31:50|14699.37|14579.37|14696.08|14576.08|14699.38|14579.38|14696.08|14576.08|10
1624141920000|2021-06-19 22:32:00|14696.33|14576.33|14695.72|14575.72|14696.74|14576.74|14695.72|14575.72|9
1624141930000|2021-06-19 22:32:10|14696.38|14576.38|14695.95|14575.95|14698.16|14578.16|14695.35|14575.35|10
1624141940000|2021-06-19 22:32:20|14696.07|14576.07|14694.57|14574.57|14696.07|14576.07|14694.55|14574.55|8
1624141950000|2021-06-19 22:32:30|14694.48|14574.48|14693.91|14573.91|14695|14575|14693.66|14573.66|10
1624141960000|2021-06-19 22:32:40|14694.36|14574.36|14694.61|14574.61|14694.61|14574.61|14694.22|14574.22|8
1624141970000|2021-06-19 22:32:50|14694.72|14574.72|14692.95|14572.95|14695.01|14575.01|14692.95|14572.95|8
1624141980000|2021-06-19 22:33:00|14693.03|14573.03|14690.76|14570.76|14693.25|14573.25|14690.76|14570.76|9
1624141990000|2021-06-19 22:33:10|14690.26|14570.26|14689.92|14569.92|14690.26|14570.26|14689.41|14569.41|10
1624142000000|2021-06-19 22:33:20|14689.81|14569.81|14688.69|14568.69|14690.13|14570.13|14688.69|14568.69|10
1624142010000|2021-06-19 22:33:30|14689.26|14569.26|14688.83|14568.83|14689.26|14569.26|14688.18|14568.18|10
1624142020000|2021-06-19 22:33:40|14688.03|14568.03|14685.1|14565.1|14688.71|14568.71|14685.1|14565.1|10
1624142030000|2021-06-19 22:33:50|14684.84|14564.84|14685.43|14565.43|14685.43|14565.43|14684.49|14564.49|10
1624142040000|2021-06-19 22:34:00|14684.89|14564.89|14682.83|14562.83|14685.5|14565.5|14682.83|14562.83|10
1624142050000|2021-06-19 22:34:10|14682.65|14562.65|14682.82|14562.82|14683.06|14563.06|14682.13|14562.13|10
1624142060000|2021-06-19 22:34:20|14682.92|14562.92|14686.03|14566.03|14686.03|14566.03|14682.92|14562.92|10
1624142070000|2021-06-19 22:34:30|14686.43|14566.43|14688.48|14568.48|14688.48|14568.48|14686.06|14566.06|9
1624142080000|2021-06-19 22:34:40|14689.11|14569.11|14688.37|14568.37|14689.15|14569.15|14688.37|14568.37|9
1624142090000|2021-06-19 22:34:50|14688.53|14568.53|14692.05|14572.05|14692.13|14572.13|14688.49|14568.49|10
1624142100000|2021-06-19 22:35:00|14692.57|14572.57|14692.21|14572.21|14693.14|14573.14|14692.21|14572.21|10
1624142110000|2021-06-19 22:35:10|14692.14|14572.14|14691.8|14571.8|14692.44|14572.44|14691.8|14571.8|10
1624142120000|2021-06-19 22:35:20|14691.85|14571.85|14691.68|14571.68|14692.21|14572.21|14691.68|14571.68|10
1624142130000|2021-06-19 22:35:30|14690.56|14570.56|14689.95|14569.95|14691.44|14571.44|14689.95|14569.95|10
1624142140000|2021-06-19 22:35:40|14689.73|14569.73|14687.95|14567.95|14689.9|14569.9|14687.95|14567.95|10
1624142150000|2021-06-19 22:35:50|14686.95|14566.95|14684.7|14564.7|14687.06|14567.06|14684.7|14564.7|10
1624142160000|2021-06-19 22:36:00|14684.57|14564.57|14682.96|14562.96|14684.57|14564.57|14682.85|14562.85|9
1624142170000|2021-06-19 22:36:10|14682.62|14562.62|14681.77|14561.77|14682.62|14562.62|14681.77|14561.77|9
1624142180000|2021-06-19 22:36:20|14681.82|14561.82|14681.04|14561.04|14681.82|14561.82|14680.33|14560.33|10
1624142190000|2021-06-19 22:36:30|14680.83|14560.83|14679.72|14559.72|14680.9|14560.9|14679.5|14559.5|10
1624142200000|2021-06-19 22:36:40|14679.93|14559.93|14680.33|14560.33|14681.12|14561.12|14679.93|14559.93|10
1624142210000|2021-06-19 22:36:50|14680.48|14560.48|14681.26|14561.26|14681.26|14561.26|14679.56|14559.56|9
1624142220000|2021-06-19 22:37:00|14681.27|14561.27|14683.92|14563.92|14683.92|14563.92|14680.64|14560.64|10
1624142230000|2021-06-19 22:37:10|14684.63|14564.63|14688.84|14568.84|14688.84|14568.84|14684.63|14564.63|10
1624142240000|2021-06-19 22:37:20|14688.87|14568.87|14687.39|14567.39|14688.87|14568.87|14687.39|14567.39|10
1624142250000|2021-06-19 22:37:30|14687.47|14567.47|14687.02|14567.02|14687.55|14567.55|14687.02|14567.02|10
1624142260000|2021-06-19 22:37:40|14687.03|14567.03|14685.37|14565.37|14687.07|14567.07|14685.37|14565.37|10
1624142270000|2021-06-19 22:37:50|14685.38|14565.38|14684.1|14564.1|14686.09|14566.09|14684.1|14564.1|9
1624142280000|2021-06-19 22:38:00|14684.99|14564.99|14684.1|14564.1|14684.99|14564.99|14684.1|14564.1|8
1624142290000|2021-06-19 22:38:10|14684.04|14564.04|14683.26|14563.26|14684.42|14564.42|14683.2|14563.2|10
1624142300000|2021-06-19 22:38:20|14683.38|14563.38|14683.09|14563.09|14683.38|14563.38|14682.45|14562.45|10
1624142310000|2021-06-19 22:38:30|14683.12|14563.12|14684.54|14564.54|14684.6|14564.6|14683.12|14563.12|10
1624142320000|2021-06-19 22:38:40|14684.62|14564.62|14685.27|14565.27|14685.27|14565.27|14684.56|14564.56|10
1624142330000|2021-06-19 22:38:50|14685.74|14565.74|14690.31|14570.31|14690.31|14570.31|14685.74|14565.74|9
1624142340000|2021-06-19 22:39:00|14691.48|14571.48|14693.08|14573.08|14693.25|14573.25|14691.09|14571.09|10
1624142350000|2021-06-19 22:39:10|14692.85|14572.85|14693.73|14573.73|14694.04|14574.04|14692.63|14572.63|10
1624142360000|2021-06-19 22:39:20|14693.92|14573.92|14694.94|14574.94|14694.94|14574.94|14693.76|14573.76|10
1624142370000|2021-06-19 22:39:30|14694.32|14574.32|14694.02|14574.02|14694.42|14574.42|14693.73|14573.73|10
1624142380000|2021-06-19 22:39:40|14694.34|14574.34|14697.56|14577.56|14697.56|14577.56|14694.04|14574.04|10
1624142390000|2021-06-19 22:39:50|14697.52|14577.52|14697.77|14577.77|14698.01|14578.01|14697.11|14577.11|10
1624142400000|2021-06-19 22:40:00|14697.19|14577.19|14697.42|14577.42|14697.76|14577.76|14696.44|14576.44|10
1624142410000|2021-06-19 22:40:10|14699.74|14579.74|14697.29|14577.29|14699.83|14579.83|14697.29|14577.29|9
1624142420000|2021-06-19 22:40:20|14697.24|14577.24|14696.65|14576.65|14697.24|14577.24|14696.06|14576.06|10
1624142430000|2021-06-19 22:40:30|14696.76|14576.76|14695.43|14575.43|14696.86|14576.86|14695.3|14575.3|10
1624142440000|2021-06-19 22:40:40|14695.14|14575.14|14694.04|14574.04|14695.14|14575.14|14694.03|14574.03|10
1624142450000|2021-06-19 22:40:50|14693.7|14573.7|14694.33|14574.33|14694.33|14574.33|14693.47|14573.47|10
1624142460000|2021-06-19 22:41:00|14694.45|14574.45|14693.04|14573.04|14694.45|14574.45|14693.04|14573.04|9
1624142470000|2021-06-19 22:41:10|14693.06|14573.06|14692.03|14572.03|14693.13|14573.13|14692.03|14572.03|10
1624142480000|2021-06-19 22:41:20|14692.05|14572.05|14690.12|14570.12|14692.05|14572.05|14690.12|14570.12|8
1624142490000|2021-06-19 22:41:30|14689.27|14569.27|14685.77|14565.77|14689.27|14569.27|14685.77|14565.77|10
1624142500000|2021-06-19 22:41:40|14685.95|14565.95|14681.57|14561.57|14685.95|14565.95|14681.57|14561.57|10
1624142510000|2021-06-19 22:41:50|14681.64|14561.64|14681.9|14561.9|14682|14562|14680.79|14560.79|9
1624142520000|2021-06-19 22:42:00|14681.71|14561.71|14680.16|14560.16|14681.71|14561.71|14680.14|14560.14|10
1624142530000|2021-06-19 22:42:10|14679.98|14559.98|14679.33|14559.33|14680.71|14560.71|14678.87|14558.87|10
1624142540000|2021-06-19 22:42:20|14679.51|14559.51|14678.73|14558.73|14679.51|14559.51|14678.56|14558.56|9
1624142550000|2021-06-19 22:42:30|14678.54|14558.54|14679.1|14559.1|14679.67|14559.67|14678.54|14558.54|9
1624142560000|2021-06-19 22:42:40|14679.06|14559.06|14675.51|14555.51|14679.42|14559.42|14675.51|14555.51|10
1624142570000|2021-06-19 22:42:50|14675.29|14555.29|14673.43|14553.43|14675.29|14555.29|14673|14553|10
1624142580000|2021-06-19 22:43:00|14673.16|14553.16|14670.52|14550.52|14673.16|14553.16|14670.52|14550.52|10
1624142590000|2021-06-19 22:43:10|14670.56|14550.56|14669.01|14549.01|14670.58|14550.58|14669.01|14549.01|10
1624142600000|2021-06-19 22:43:20|14668.93|14548.93|14669.89|14549.89|14669.89|14549.89|14668.32|14548.32|10
1624142610000|2021-06-19 22:43:30|14670.2|14550.2|14670.45|14550.45|14670.74|14550.74|14670.2|14550.2|9
1624142620000|2021-06-19 22:43:40|14670.59|14550.59|14670.11|14550.11|14670.68|14550.68|14670.11|14550.11|10
1624142630000|2021-06-19 22:43:50|14670.26|14550.26|14670.9|14550.9|14671.17|14551.17|14670.1|14550.1|9
1624142640000|2021-06-19 22:44:00|14670.95|14550.95|14671.61|14551.61|14671.61|14551.61|14670.48|14550.48|9
1624142650000|2021-06-19 22:44:10|14671.57|14551.57|14674.24|14554.24|14674.24|14554.24|14671.57|14551.57|10
1624142660000|2021-06-19 22:44:20|14674.29|14554.29|14674.25|14554.25|14675.29|14555.29|14674.09|14554.09|10
1624142670000|2021-06-19 22:44:30|14675.11|14555.11|14674.43|14554.43|14675.11|14555.11|14674.03|14554.03|10
1624142680000|2021-06-19 22:44:40|14674.63|14554.63|14675.88|14555.88|14675.98|14555.98|14674.62|14554.62|10
1624142690000|2021-06-19 22:44:50|14675.56|14555.56|14674.72|14554.72|14675.56|14555.56|14673.97|14553.97|10
1624142700000|2021-06-19 22:45:00|14674.61|14554.61|14670.51|14550.51|14674.61|14554.61|14669.83|14549.83|9
1624142710000|2021-06-19 22:45:10|14669.45|14549.45|14656.46|14536.46|14669.45|14549.45|14656.46|14536.46|9
1624142720000|2021-06-19 22:45:20|14655.65|14535.65|14654.51|14534.51|14656.63|14536.63|14653.96|14533.96|10
1624142730000|2021-06-19 22:45:30|14654.75|14534.75|14653.81|14533.81|14655.44|14535.44|14653.71|14533.71|10
1624142740000|2021-06-19 22:45:40|14653.68|14533.68|14654.36|14534.36|14654.36|14534.36|14653.54|14533.54|10
1624142750000|2021-06-19 22:45:50|14653.71|14533.71|14652.87|14532.87|14655.05|14535.05|14652.56|14532.56|10
1624142760000|2021-06-19 22:46:00|14652.75|14532.75|14649.47|14529.47|14652.75|14532.75|14649.47|14529.47|10
1624142770000|2021-06-19 22:46:10|14649.3|14529.3|14647.94|14527.94|14649.3|14529.3|14647.94|14527.94|10
1624142780000|2021-06-19 22:46:20|14647.27|14527.27|14646.61|14526.61|14647.27|14527.27|14646.15|14526.15|9
1624142790000|2021-06-19 22:46:30|14646.69|14526.69|14651.01|14531.01|14651.01|14531.01|14646.69|14526.69|10
1624142800000|2021-06-19 22:46:40|14650.78|14530.78|14652.5|14532.5|14652.5|14532.5|14650.78|14530.78|9
1624142810000|2021-06-19 22:46:50|14653.6|14533.6|14654.08|14534.08|14654.7|14534.7|14653.46|14533.46|10
1624142820000|2021-06-19 22:47:00|14654.01|14534.01|14654.14|14534.14|14654.2|14534.2|14654.01|14534.01|9
1624142830000|2021-06-19 22:47:10|14654.13|14534.13|14654.93|14534.93|14654.93|14534.93|14653.49|14533.49|9
1624142840000|2021-06-19 22:47:20|14655.01|14535.01|14657.38|14537.38|14657.38|14537.38|14654.99|14534.99|10
1624142850000|2021-06-19 22:47:30|14657.56|14537.56|14662.37|14542.37|14662.37|14542.37|14657.56|14537.56|10
1624142860000|2021-06-19 22:47:40|14662.75|14542.75|14663.89|14543.89|14664.38|14544.38|14662.75|14542.75|10
1624142870000|2021-06-19 22:47:50|14664.02|14544.02|14666.35|14546.35|14666.35|14546.35|14664.02|14544.02|9
1624142880000|2021-06-19 22:48:00|14666.25|14546.25|14667.27|14547.27|14667.27|14547.27|14666.19|14546.19|10
1624142890000|2021-06-19 22:48:10|14667.41|14547.41|14667.45|14547.45|14667.74|14547.74|14666.59|14546.59|10
1624142900000|2021-06-19 22:48:20|14667.82|14547.82|14665.78|14545.78|14667.82|14547.82|14665.78|14545.78|10
1624142910000|2021-06-19 22:48:30|14665.32|14545.32|14664.01|14544.01|14665.32|14545.32|14664.01|14544.01|9
1624142920000|2021-06-19 22:48:40|14663.99|14543.99|14662.81|14542.81|14664.01|14544.01|14662.71|14542.71|9
1624142930000|2021-06-19 22:48:50|14662.83|14542.83|14662.95|14542.95|14663.08|14543.08|14662.47|14542.47|10
1624142940000|2021-06-19 22:49:00|14662.99|14542.99|14664.73|14544.73|14664.76|14544.76|14662.99|14542.99|10
1624142950000|2021-06-19 22:49:10|14664.84|14544.84|14664.35|14544.35|14665.44|14545.44|14664.35|14544.35|9
1624142960000|2021-06-19 22:49:20|14664.45|14544.45|14665.63|14545.63|14665.63|14545.63|14664.45|14544.45|7
1624142970000|2021-06-19 22:49:30|14665.64|14545.64|14667.63|14547.63|14667.63|14547.63|14665.63|14545.63|10
1624142980000|2021-06-19 22:49:40|14668.53|14548.53|14669.94|14549.94|14669.94|14549.94|14667.79|14547.79|10
1624142990000|2021-06-19 22:49:50|14670.19|14550.19|14671.5|14551.5|14671.5|14551.5|14670.19|14550.19|9
1624143000000|2021-06-19 22:50:00|14673.72|14553.72|14677.02|14557.02|14677.07|14557.07|14673.72|14553.72|10
1624143010000|2021-06-19 22:50:10|14677.14|14557.14|14680.19|14560.19|14680.19|14560.19|14677.14|14557.14|10
1624143020000|2021-06-19 22:50:20|14680.04|14560.04|14681.49|14561.49|14681.49|14561.49|14680.04|14560.04|10
1624143030000|2021-06-19 22:50:30|14681.53|14561.53|14683.25|14563.25|14683.25|14563.25|14680.86|14560.86|10
1624143040000|2021-06-19 22:50:40|14683.82|14563.82|14684.68|14564.68|14684.68|14564.68|14683.82|14563.82|10
1624143050000|2021-06-19 22:50:50|14684.46|14564.46|14684.56|14564.56|14685.22|14565.22|14684.46|14564.46|9
1624143060000|2021-06-19 22:51:00|14684.45|14564.45|14684.77|14564.77|14685.31|14565.31|14684.45|14564.45|9
1624143070000|2021-06-19 22:51:10|14684.8|14564.8|14686.08|14566.08|14686.08|14566.08|14684.8|14564.8|10
1624143080000|2021-06-19 22:51:20|14686.57|14566.57|14688.36|14568.36|14688.36|14568.36|14686.57|14566.57|10
1624143090000|2021-06-19 22:51:30|14688.34|14568.34|14689.15|14569.15|14690.09|14570.09|14688.34|14568.34|10
1624143100000|2021-06-19 22:51:40|14689.26|14569.26|14691.62|14571.62|14691.62|14571.62|14689.26|14569.26|10
1624143110000|2021-06-19 22:51:50|14692.18|14572.18|14696.53|14576.53|14696.53|14576.53|14692.18|14572.18|9
1624143120000|2021-06-19 22:52:00|14695.8|14575.8|14698.1|14578.1|14699.08|14579.08|14695.8|14575.8|10
1624143130000|2021-06-19 22:52:10|14697.94|14577.94|14698.22|14578.22|14699.38|14579.38|14697.85|14577.85|8
1624143140000|2021-06-19 22:52:20|14698.37|14578.37|14695.34|14575.34|14698.37|14578.37|14695.34|14575.34|10
1624143150000|2021-06-19 22:52:30|14695.1|14575.1|14693.77|14573.77|14695.22|14575.22|14693.77|14573.77|10
1624143160000|2021-06-19 22:52:40|14693.81|14573.81|14692.37|14572.37|14693.81|14573.81|14692.36|14572.36|10
1624143170000|2021-06-19 22:52:50|14691.78|14571.78|14690.41|14570.41|14691.78|14571.78|14690.41|14570.41|10
1624143180000|2021-06-19 22:53:00|14690.52|14570.52|14691.64|14571.64|14691.64|14571.64|14690.52|14570.52|7
1624143190000|2021-06-19 22:53:10|14691.88|14571.88|14689.14|14569.14|14691.88|14571.88|14689.14|14569.14|8
1624143200000|2021-06-19 22:53:20|14688.97|14568.97|14687.89|14567.89|14689|14569|14687.89|14567.89|10
1624143210000|2021-06-19 22:53:30|14687.85|14567.85|14687.22|14567.22|14687.9|14567.9|14687.18|14567.18|8
1624143220000|2021-06-19 22:53:40|14687.2|14567.2|14685.76|14565.76|14688|14568|14685.76|14565.76|10
1624143230000|2021-06-19 22:53:50|14685.75|14565.75|14687.55|14567.55|14687.64|14567.64|14685.75|14565.75|10
1624143240000|2021-06-19 22:54:00|14687.18|14567.18|14688.13|14568.13|14688.13|14568.13|14686.65|14566.65|10
1624143250000|2021-06-19 22:54:10|14687.43|14567.43|14684.39|14564.39|14687.43|14567.43|14684.39|14564.39|10
1624143260000|2021-06-19 22:54:20|14684.08|14564.08|14680.41|14560.41|14684.6|14564.6|14680.41|14560.41|10
1624143270000|2021-06-19 22:54:30|14680.04|14560.04|14679.4|14559.4|14680.04|14560.04|14678.75|14558.75|9
1624143280000|2021-06-19 22:54:40|14679.59|14559.59|14678.32|14558.32|14679.59|14559.59|14677.88|14557.88|9
1624143290000|2021-06-19 22:54:50|14678.02|14558.02|14677.8|14557.8|14678.02|14558.02|14677.12|14557.12|9
1624143300000|2021-06-19 22:55:00|14677.62|14557.62|14677.74|14557.74|14678.72|14558.72|14677.42|14557.42|10
1624143310000|2021-06-19 22:55:10|14676.72|14556.72|14676.63|14556.63|14676.72|14556.72|14676.05|14556.05|10
1624143320000|2021-06-19 22:55:20|14676.58|14556.58|14675.39|14555.39|14676.71|14556.71|14674.89|14554.89|10
1624143330000|2021-06-19 22:55:30|14675.3|14555.3|14675.16|14555.16|14675.76|14555.76|14675.16|14555.16|10
1624143340000|2021-06-19 22:55:40|14675.19|14555.19|14672.36|14552.36|14675.19|14555.19|14672.36|14552.36|9
1624143350000|2021-06-19 22:55:50|14671.95|14551.95|14673.29|14553.29|14673.29|14553.29|14671.87|14551.87|9
1624143360000|2021-06-19 22:56:00|14673.94|14553.94|14667.63|14547.63|14673.94|14553.94|14667.63|14547.63|10
1624143370000|2021-06-19 22:56:10|14667.17|14547.17|14664.76|14544.76|14667.17|14547.17|14664.76|14544.76|10
1624143380000|2021-06-19 22:56:20|14665.33|14545.33|14661.44|14541.44|14665.33|14545.33|14661.44|14541.44|10
1624143390000|2021-06-19 22:56:30|14661.61|14541.61|14659.83|14539.83|14661.61|14541.61|14659.83|14539.83|10
1624143400000|2021-06-19 22:56:40|14659.73|14539.73|14655.22|14535.22|14659.73|14539.73|14655.22|14535.22|10
1624143410000|2021-06-19 22:56:50|14654.85|14534.85|14650.92|14530.92|14654.85|14534.85|14650.92|14530.92|10
1624143420000|2021-06-19 22:57:00|14650.94|14530.94|14651.44|14531.44|14652.24|14532.24|14650.8|14530.8|9
1624143430000|2021-06-19 22:57:10|14651.19|14531.19|14653.69|14533.69|14653.69|14533.69|14651.19|14531.19|10
1624143440000|2021-06-19 22:57:20|14653.86|14533.86|14655.22|14535.22|14655.47|14535.47|14653.86|14533.86|10
1624143450000|2021-06-19 22:57:30|14655.37|14535.37|14656.9|14536.9|14657.04|14537.04|14655.37|14535.37|9
1624143460000|2021-06-19 22:57:40|14656.92|14536.92|14657.34|14537.34|14657.74|14537.74|14656.92|14536.92|10
1624143470000|2021-06-19 22:57:50|14657.36|14537.36|14657.05|14537.05|14657.87|14537.87|14657.05|14537.05|9
1624143480000|2021-06-19 22:58:00|14657.03|14537.03|14657.48|14537.48|14657.6|14537.6|14656.47|14536.47|10
1624143490000|2021-06-19 22:58:10|14657.58|14537.58|14658.28|14538.28|14658.43|14538.43|14656.54|14536.54|9
1624143500000|2021-06-19 22:58:20|14658.64|14538.64|14653.82|14533.82|14658.64|14538.64|14653.82|14533.82|8
1624143510000|2021-06-19 22:58:30|14653.76|14533.76|14651.92|14531.92|14654.48|14534.48|14651.92|14531.92|10
1624143520000|2021-06-19 22:58:40|14651.9|14531.9|14650.81|14530.81|14651.9|14531.9|14650.1|14530.1|10
1624143530000|2021-06-19 22:58:50|14650.95|14530.95|14650.62|14530.62|14650.95|14530.95|14650.54|14530.54|10
1624143540000|2021-06-19 22:59:00|14650.68|14530.68|14646.78|14526.78|14650.69|14530.69|14646.78|14526.78|10
1624143550000|2021-06-19 22:59:10|14646|14526|14645.31|14525.31|14646|14526|14644.51|14524.51|10
1624143560000|2021-06-19 22:59:20|14645.59|14525.59|14646.48|14526.48|14646.48|14526.48|14645.28|14525.28|10
1624143570000|2021-06-19 22:59:30|14646.29|14526.29|14648.32|14528.32|14648.83|14528.83|14646.16|14526.16|9
1624143580000|2021-06-19 22:59:40|14648.86|14528.86|14653.67|14533.67|14653.98|14533.98|14648.86|14528.86|10
1624143590000|2021-06-19 22:59:50|14654.62|14534.62|14656.58|14536.58|14657.1|14537.1|14654.62|14534.62|10
1624143600000|2021-06-19 23:00:00|14656.9|14536.9|14655.59|14535.59|14657.91|14537.91|14655.59|14535.59|10
1624143610000|2021-06-19 23:00:10|14655.2|14535.2|14650.4|14530.4|14655.2|14535.2|14650.4|14530.4|10
1624143620000|2021-06-19 23:00:20|14650.24|14530.24|14644.66|14524.66|14650.46|14530.46|14644.66|14524.66|10
1624143630000|2021-06-19 23:00:30|14643.42|14523.42|14639.74|14519.74|14643.42|14523.42|14639.44|14519.44|10
1624143640000|2021-06-19 23:00:40|14638.18|14518.18|14631.78|14511.78|14638.18|14518.18|14631.78|14511.78|10
1624143650000|2021-06-19 23:00:50|14631.37|14511.37|14630.36|14510.36|14631.62|14511.62|14630.36|14510.36|10
1624143660000|2021-06-19 23:01:00|14630.24|14510.24|14628.57|14508.57|14630.24|14510.24|14627.96|14507.96|10
1624143670000|2021-06-19 23:01:10|14628.59|14508.59|14628.26|14508.26|14629.4|14509.4|14627.95|14507.95|10
1624143680000|2021-06-19 23:01:20|14628.09|14508.09|14629.96|14509.96|14630.71|14510.71|14628.09|14508.09|10
1624143690000|2021-06-19 23:01:30|14629.84|14509.84|14626.61|14506.61|14630.43|14510.43|14626.61|14506.61|10
1624143700000|2021-06-19 23:01:40|14625.21|14505.21|14626.43|14506.43|14626.43|14506.43|14624.81|14504.81|10
1624143710000|2021-06-19 23:01:50|14626.11|14506.11|14622.82|14502.82|14626.11|14506.11|14622.78|14502.78|10
1624143720000|2021-06-19 23:02:00|14623.34|14503.34|14628.49|14508.49|14628.49|14508.49|14622.75|14502.75|10
1624143730000|2021-06-19 23:02:10|14628.73|14508.73|14633.97|14513.97|14633.97|14513.97|14628.73|14508.73|10
1624143740000|2021-06-19 23:02:20|14634.48|14514.48|14633.15|14513.15|14634.48|14514.48|14632.85|14512.85|10
1624143750000|2021-06-19 23:02:30|14632.5|14512.5|14633.76|14513.76|14634.58|14514.58|14632.5|14512.5|9
1624143760000|2021-06-19 23:02:40|14635.27|14515.27|14637.13|14517.13|14637.13|14517.13|14635.14|14515.14|10
1624143770000|2021-06-19 23:02:50|14637.15|14517.15|14638.36|14518.36|14638.36|14518.36|14636.92|14516.92|9
1624143780000|2021-06-19 23:03:00|14638.42|14518.42|14642.16|14522.16|14642.16|14522.16|14638.42|14518.42|10
1624143790000|2021-06-19 23:03:10|14641.85|14521.85|14645.22|14525.22|14645.22|14525.22|14641.85|14521.85|10
1624143800000|2021-06-19 23:03:20|14645.31|14525.31|14648.28|14528.28|14648.28|14528.28|14645.31|14525.31|10
1624143810000|2021-06-19 23:03:30|14648.47|14528.47|14654.78|14534.78|14654.78|14534.78|14648.47|14528.47|10
1624143820000|2021-06-19 23:03:40|14658.24|14538.24|14657.37|14537.37|14658.24|14538.24|14657.2|14537.2|10
1624143830000|2021-06-19 23:03:50|14657.04|14537.04|14658.04|14538.04|14658.1|14538.1|14657.04|14537.04|9
1624143840000|2021-06-19 23:04:00|14658.21|14538.21|14659.62|14539.62|14659.62|14539.62|14658.21|14538.21|10
1624143850000|2021-06-19 23:04:10|14659.96|14539.96|14663.3|14543.3|14663.65|14543.65|14659.96|14539.96|10
1624143860000|2021-06-19 23:04:20|14663.69|14543.69|14666.88|14546.88|14666.88|14546.88|14663.69|14543.69|10
1624143870000|2021-06-19 23:04:30|14667.33|14547.33|14670.21|14550.21|14670.21|14550.21|14667.18|14547.18|10
1624143880000|2021-06-19 23:04:40|14670.57|14550.57|14670.15|14550.15|14670.88|14550.88|14669.34|14549.34|10
1624143890000|2021-06-19 23:04:50|14670.03|14550.03|14665.43|14545.43|14670.03|14550.03|14665.43|14545.43|10
1624143900000|2021-06-19 23:05:00|14664.14|14544.14|14663.53|14543.53|14664.67|14544.67|14663.53|14543.53|10
1624143910000|2021-06-19 23:05:10|14663.51|14543.51|14659.58|14539.58|14663.51|14543.51|14659.17|14539.17|10
1624143920000|2021-06-19 23:05:20|14658.95|14538.95|14654.46|14534.46|14658.95|14538.95|14654.46|14534.46|10
1624143930000|2021-06-19 23:05:30|14654.57|14534.57|14650.93|14530.93|14654.57|14534.57|14650.93|14530.93|9
1624143940000|2021-06-19 23:05:40|14650.74|14530.74|14651.14|14531.14|14651.14|14531.14|14650.07|14530.07|10
1624143950000|2021-06-19 23:05:50|14651.22|14531.22|14652.25|14532.25|14652.25|14532.25|14651.22|14531.22|10
1624143960000|2021-06-19 23:06:00|14653.64|14533.64|14655.1|14535.1|14655.17|14535.17|14653.64|14533.64|9
1624143970000|2021-06-19 23:06:10|14655.15|14535.15|14657.59|14537.59|14657.66|14537.66|14654.69|14534.69|10
1624143980000|2021-06-19 23:06:20|14657.56|14537.56|14658.16|14538.16|14658.66|14538.66|14657.54|14537.54|10
1624143990000|2021-06-19 23:06:30|14658.43|14538.43|14660.41|14540.41|14660.65|14540.65|14658.43|14538.43|10
1624144000000|2021-06-19 23:06:40|14660.77|14540.77|14665.97|14545.97|14665.97|14545.97|14660.77|14540.77|10
1624144010000|2021-06-19 23:06:50|14666.11|14546.11|14671.18|14551.18|14671.18|14551.18|14666.11|14546.11|9
1624144020000|2021-06-19 23:07:00|14670.67|14550.67|14674.98|14554.98|14674.98|14554.98|14670.67|14550.67|10
1624144030000|2021-06-19 23:07:10|14675.65|14555.65|14677.97|14557.97|14678.46|14558.46|14675.65|14555.65|10
1624144040000|2021-06-19 23:07:20|14678.4|14558.4|14681.46|14561.46|14681.59|14561.59|14678.4|14558.4|10
1624144050000|2021-06-19 23:07:30|14682.16|14562.16|14680.75|14560.75|14682.38|14562.38|14680.75|14560.75|10
1624144060000|2021-06-19 23:07:40|14680.97|14560.97|14679.45|14559.45|14680.97|14560.97|14679.45|14559.45|10
1624144070000|2021-06-19 23:07:50|14679.7|14559.7|14679.71|14559.71|14680.63|14560.63|14679.3|14559.3|10
1624144080000|2021-06-19 23:08:00|14679.72|14559.72|14679.51|14559.51|14679.84|14559.84|14679.51|14559.51|10
1624144090000|2021-06-19 23:08:10|14679.22|14559.22|14677.23|14557.23|14679.31|14559.31|14677.2|14557.2|10
1624144100000|2021-06-19 23:08:20|14676.38|14556.38|14673.54|14553.54|14676.56|14556.56|14673.54|14553.54|9
1624144110000|2021-06-19 23:08:30|14673.55|14553.55|14669.73|14549.73|14673.55|14553.55|14669.73|14549.73|10
1624144120000|2021-06-19 23:08:40|14668.86|14548.86|14666.18|14546.18|14669.38|14549.38|14666.18|14546.18|10
1624144130000|2021-06-19 23:08:50|14665.47|14545.47|14661.86|14541.86|14665.5|14545.5|14661.86|14541.86|10
1624144140000|2021-06-19 23:09:00|14661.82|14541.82|14659.95|14539.95|14662|14542|14659.9|14539.9|9
1624144150000|2021-06-19 23:09:10|14659.99|14539.99|14661.08|14541.08|14661.24|14541.24|14659.45|14539.45|10
1624144160000|2021-06-19 23:09:20|14662.97|14542.97|14664.72|14544.72|14664.76|14544.76|14662.12|14542.12|10
1624144170000|2021-06-19 23:09:30|14664.53|14544.53|14663.39|14543.39|14664.53|14544.53|14663.23|14543.23|9
1624144180000|2021-06-19 23:09:40|14663.38|14543.38|14664.27|14544.27|14664.61|14544.61|14662.48|14542.48|10
1624144190000|2021-06-19 23:09:50|14664.52|14544.52|14666.17|14546.17|14666.17|14546.17|14664.52|14544.52|10
1624144200000|2021-06-19 23:10:00|14667.33|14547.33|14668.07|14548.07|14668.45|14548.45|14667.33|14547.33|10
1624144210000|2021-06-19 23:10:10|14667.84|14547.84|14666.07|14546.07|14667.9|14547.9|14666.01|14546.01|10
1624144220000|2021-06-19 23:10:20|14665.95|14545.95|14664.45|14544.45|14665.95|14545.95|14664.34|14544.34|10
1624144230000|2021-06-19 23:10:30|14664.28|14544.28|14662.75|14542.75|14664.28|14544.28|14662.74|14542.74|10
1624144240000|2021-06-19 23:10:40|14662.68|14542.68|14661.99|14541.99|14662.97|14542.97|14661.24|14541.24|10
1624144250000|2021-06-19 23:10:50|14660.86|14540.86|14659.19|14539.19|14660.86|14540.86|14659.19|14539.19|8
1624144260000|2021-06-19 23:11:00|14659.04|14539.04|14657.62|14537.62|14659.04|14539.04|14657.62|14537.62|10
1624144270000|2021-06-19 23:11:10|14658.16|14538.16|14656.73|14536.73|14658.57|14538.57|14656.73|14536.73|10
1624144280000|2021-06-19 23:11:20|14656.27|14536.27|14654.41|14534.41|14656.27|14536.27|14654.41|14534.41|10
1624144290000|2021-06-19 23:11:30|14654.07|14534.07|14651.84|14531.84|14654.07|14534.07|14651.84|14531.84|10
1624144300000|2021-06-19 23:11:40|14651.53|14531.53|14651.91|14531.91|14651.91|14531.91|14650.79|14530.79|8
1624144310000|2021-06-19 23:11:50|14651.87|14531.87|14650.96|14530.96|14652.1|14532.1|14650.96|14530.96|8
1624144320000|2021-06-19 23:12:00|14651.16|14531.16|14649.9|14529.9|14651.24|14531.24|14649.9|14529.9|10
1624144330000|2021-06-19 23:12:10|14648.64|14528.64|14649.82|14529.82|14650.18|14530.18|14648.28|14528.28|9
1624144340000|2021-06-19 23:12:20|14649.97|14529.97|14653.96|14533.96|14654.23|14534.23|14649.97|14529.97|10
1624144350000|2021-06-19 23:12:30|14653.9|14533.9|14658.08|14538.08|14658.08|14538.08|14653.9|14533.9|10
1624144360000|2021-06-19 23:12:40|14658.09|14538.09|14659.5|14539.5|14659.51|14539.51|14658.09|14538.09|10
1624144370000|2021-06-19 23:12:50|14660.35|14540.35|14658.89|14538.89|14660.35|14540.35|14657.98|14537.98|9
1624144380000|2021-06-19 23:13:00|14659.77|14539.77|14662.18|14542.18|14662.22|14542.22|14659.77|14539.77|10
1624144390000|2021-06-19 23:13:10|14662.72|14542.72|14665.11|14545.11|14665.16|14545.16|14662.72|14542.72|10
1624144400000|2021-06-19 23:13:20|14665.24|14545.24|14667.37|14547.37|14667.37|14547.37|14665.24|14545.24|10
1624144410000|2021-06-19 23:13:30|14667.71|14547.71|14671.42|14551.42|14671.71|14551.71|14667.71|14547.71|10
1624144420000|2021-06-19 23:13:40|14671.22|14551.22|14672.03|14552.03|14672.93|14552.93|14671.11|14551.11|10
1624144430000|2021-06-19 23:13:50|14672.05|14552.05|14676.11|14556.11|14676.14|14556.14|14672.05|14552.05|10
1624144440000|2021-06-19 23:14:00|14676.87|14556.87|14681.66|14561.66|14681.66|14561.66|14676.87|14556.87|9
1624144450000|2021-06-19 23:14:10|14681.93|14561.93|14680.7|14560.7|14681.93|14561.93|14680.6|14560.6|9
1624144460000|2021-06-19 23:14:20|14681.22|14561.22|14679.46|14559.46|14681.22|14561.22|14679.46|14559.46|10
1624144470000|2021-06-19 23:14:30|14678.81|14558.81|14678.06|14558.06|14679.38|14559.38|14677.81|14557.81|10
1624144480000|2021-06-19 23:14:40|14677.96|14557.96|14677.12|14557.12|14677.96|14557.96|14676.71|14556.71|9
1624144490000|2021-06-19 23:14:50|14676.18|14556.18|14676.34|14556.34|14677.6|14557.6|14676.18|14556.18|9
1624144500000|2021-06-19 23:15:00|14676.18|14556.18|14674.24|14554.24|14676.56|14556.56|14674.24|14554.24|10
1624144510000|2021-06-19 23:15:10|14673.96|14553.96|14670.56|14550.56|14673.96|14553.96|14670.56|14550.56|10
1624144520000|2021-06-19 23:15:20|14670.43|14550.43|14664.44|14544.44|14671.3|14551.3|14664.44|14544.44|10
1624144530000|2021-06-19 23:15:30|14658.72|14538.72|14697.97|14577.97|14697.97|14577.97|14653.76|14533.76|10
1624144540000|2021-06-19 23:15:40|14706.3|14586.3|14722.15|14602.15|14722.15|14602.15|14706.3|14586.3|10
1624144550000|2021-06-19 23:15:50|14723.61|14603.61|14728.96|14608.96|14728.96|14608.96|14723.13|14603.13|10
1624144560000|2021-06-19 23:16:00|14728.3|14608.3|14736.14|14616.14|14736.14|14616.14|14727.05|14607.05|10
1624144570000|2021-06-19 23:16:10|14736.49|14616.49|14738.55|14618.55|14739.07|14619.07|14736.49|14616.49|10
1624144580000|2021-06-19 23:16:20|14738.53|14618.53|14740.84|14620.84|14740.84|14620.84|14736.85|14616.85|10
1624144590000|2021-06-19 23:16:30|14740.1|14620.1|14740.21|14620.21|14741.93|14621.93|14739.74|14619.74|9
1624144600000|2021-06-19 23:16:40|14740.09|14620.09|14735.31|14615.31|14740.09|14620.09|14735.31|14615.31|10
1624144610000|2021-06-19 23:16:50|14735.28|14615.28|14729.78|14609.78|14735.28|14615.28|14729.78|14609.78|10
1624144620000|2021-06-19 23:17:00|14729.57|14609.57|14726.93|14606.93|14729.57|14609.57|14726.93|14606.93|10
1624144630000|2021-06-19 23:17:10|14726.09|14606.09|14723.28|14603.28|14726.36|14606.36|14723.28|14603.28|10
1624144640000|2021-06-19 23:17:20|14722.78|14602.78|14719.47|14599.47|14722.78|14602.78|14718.6|14598.6|10
1624144650000|2021-06-19 23:17:30|14719.84|14599.84|14717|14597|14719.84|14599.84|14717|14597|10
1624144660000|2021-06-19 23:17:40|14716.42|14596.42|14713.96|14593.96|14716.42|14596.42|14713.02|14593.02|10
1624144670000|2021-06-19 23:17:50|14714|14594|14713.96|14593.96|14714.04|14594.04|14712.72|14592.72|9
1624144680000|2021-06-19 23:18:00|14713.86|14593.86|14712.8|14592.8|14714.27|14594.27|14712.04|14592.04|10
1624144690000|2021-06-19 23:18:10|14712.82|14592.82|14712|14592|14712.88|14592.88|14711.71|14591.71|9
1624144700000|2021-06-19 23:18:20|14711.55|14591.55|14712.62|14592.62|14712.62|14592.62|14711.4|14591.4|10
1624144710000|2021-06-19 23:18:30|14712.73|14592.73|14713.49|14593.49|14713.49|14593.49|14711.98|14591.98|10
1624144720000|2021-06-19 23:18:40|14713.71|14593.71|14716.23|14596.23|14716.54|14596.54|14713.71|14593.71|10
1624144730000|2021-06-19 23:18:50|14717.5|14597.5|14718.47|14598.47|14718.74|14598.74|14716.93|14596.93|10
1624144740000|2021-06-19 23:19:00|14718.64|14598.64|14720.95|14600.95|14720.95|14600.95|14718.64|14598.64|9
1624144750000|2021-06-19 23:19:10|14721.02|14601.02|14721.06|14601.06|14721.49|14601.49|14720.32|14600.32|8
1624144760000|2021-06-19 23:19:20|14721.63|14601.63|14720.55|14600.55|14722.53|14602.53|14720.55|14600.55|10
1624144770000|2021-06-19 23:19:30|14720.48|14600.48|14721.34|14601.34|14721.34|14601.34|14720.16|14600.16|9
1624144780000|2021-06-19 23:19:40|14721.3|14601.3|14720.1|14600.1|14721.39|14601.39|14719.6|14599.6|10
1624144790000|2021-06-19 23:19:50|14720.26|14600.26|14719.99|14599.99|14721.13|14601.13|14719.99|14599.99|10
1624144800000|2021-06-19 23:20:00|14719.81|14599.81|14723|14603|14723.02|14603.02|14719.63|14599.63|10
1624144810000|2021-06-19 23:20:10|14722.82|14602.82|14726.49|14606.49|14726.49|14606.49|14722.82|14602.82|10
1624144820000|2021-06-19 23:20:20|14727.16|14607.16|14728.73|14608.73|14728.73|14608.73|14727.16|14607.16|9
1624144830000|2021-06-19 23:20:30|14728.55|14608.55|14728.4|14608.4|14728.79|14608.79|14726.95|14606.95|10
1624144840000|2021-06-19 23:20:40|14728.54|14608.54|14730.21|14610.21|14730.21|14610.21|14728.54|14608.54|9
1624144850000|2021-06-19 23:20:50|14730.27|14610.27|14730.58|14610.58|14730.91|14610.91|14730.22|14610.22|9
1624144860000|2021-06-19 23:21:00|14730.64|14610.64|14732.45|14612.45|14732.64|14612.64|14730.45|14610.45|10
1624144870000|2021-06-19 23:21:10|14733.3|14613.3|14732.13|14612.13|14733.3|14613.3|14731.14|14611.14|9
1624144880000|2021-06-19 23:21:20|14732.3|14612.3|14733.58|14613.58|14734.26|14614.26|14732.01|14612.01|9
1624144890000|2021-06-19 23:21:30|14733.48|14613.48|14732.12|14612.12|14733.48|14613.48|14731.08|14611.08|10
1624144900000|2021-06-19 23:21:40|14731.77|14611.77|14729.97|14609.97|14731.84|14611.84|14729.02|14609.02|10
1624144910000|2021-06-19 23:21:50|14729.59|14609.59|14732.26|14612.26|14732.36|14612.36|14729.59|14609.59|10
1624144920000|2021-06-19 23:22:00|14732.17|14612.17|14730.98|14610.98|14732.25|14612.25|14730.98|14610.98|10
1624144930000|2021-06-19 23:22:10|14730.92|14610.92|14729.87|14609.87|14731.65|14611.65|14729.87|14609.87|9
1624144940000|2021-06-19 23:22:20|14729.41|14609.41|14726.42|14606.42|14729.41|14609.41|14726.42|14606.42|10
1624144950000|2021-06-19 23:22:30|14726.48|14606.48|14725.32|14605.32|14726.48|14606.48|14725.31|14605.31|10
1624144960000|2021-06-19 23:22:40|14725.64|14605.64|14723.48|14603.48|14725.64|14605.64|14723.34|14603.34|9
1624144970000|2021-06-19 23:22:50|14723.55|14603.55|14721.95|14601.95|14723.56|14603.56|14721.35|14601.35|10
1624144980000|2021-06-19 23:23:00|14721.33|14601.33|14722.3|14602.3|14722.3|14602.3|14719.99|14599.99|10
1624144990000|2021-06-19 23:23:10|14722.78|14602.78|14724.14|14604.14|14724.14|14604.14|14722.78|14602.78|9
1624145000000|2021-06-19 23:23:20|14724.33|14604.33|14725.25|14605.25|14725.37|14605.37|14724.18|14604.18|10
1624145010000|2021-06-19 23:23:30|14724.93|14604.93|14726|14606|14726.62|14606.62|14724.93|14604.93|10
1624145020000|2021-06-19 23:23:40|14727.02|14607.02|14724.76|14604.76|14727.1|14607.1|14724.76|14604.76|10
1624145030000|2021-06-19 23:23:50|14725.06|14605.06|14723.57|14603.57|14725.06|14605.06|14723.57|14603.57|9
1624145040000|2021-06-19 23:24:00|14722.61|14602.61|14722.4|14602.4|14722.61|14602.61|14722.09|14602.09|9
1624145050000|2021-06-19 23:24:10|14722.39|14602.39|14720.97|14600.97|14722.39|14602.39|14720.95|14600.95|7
1624145060000|2021-06-19 23:24:20|14721.06|14601.06|14720.54|14600.54|14721.06|14601.06|14720.05|14600.05|10
1624145070000|2021-06-19 23:24:30|14720.38|14600.38|14719.16|14599.16|14720.38|14600.38|14719.16|14599.16|8
1624145080000|2021-06-19 23:24:40|14718.45|14598.45|14718.15|14598.15|14718.72|14598.72|14717.83|14597.83|10
1624145090000|2021-06-19 23:24:50|14718.09|14598.09|14719.97|14599.97|14720.88|14600.88|14717.35|14597.35|10
1624145100000|2021-06-19 23:25:00|14719.27|14599.27|14718.21|14598.21|14719.27|14599.27|14718.12|14598.12|10
1624145110000|2021-06-19 23:25:10|14718.16|14598.16|14718.01|14598.01|14718.89|14598.89|14717.96|14597.96|9
1624145120000|2021-06-19 23:25:20|14718.24|14598.24|14717.86|14597.86|14718.24|14598.24|14716.88|14596.88|10
1624145130000|2021-06-19 23:25:30|14718|14598|14715.3|14595.3|14718|14598|14715.11|14595.11|10
1624145140000|2021-06-19 23:25:40|14715.09|14595.09|14714.65|14594.65|14715.16|14595.16|14714.3|14594.3|10
1624145150000|2021-06-19 23:25:50|14714.58|14594.58|14714.77|14594.77|14714.82|14594.82|14714.58|14594.58|4
1624145160000|2021-06-19 23:26:00|14714.78|14594.78|14713.77|14593.77|14714.78|14594.78|14713.71|14593.71|10
1624145170000|2021-06-19 23:26:10|14713.47|14593.47|14714.43|14594.43|14714.43|14594.43|14712.84|14592.84|8
1624145180000|2021-06-19 23:26:20|14714.45|14594.45|14713.11|14593.11|14714.45|14594.45|14713.11|14593.11|9
1624145190000|2021-06-19 23:26:30|14713.09|14593.09|14712.79|14592.79|14713.57|14593.57|14712.79|14592.79|10
1624145200000|2021-06-19 23:26:40|14711.79|14591.79|14710.66|14590.66|14711.79|14591.79|14710.66|14590.66|9
1624145210000|2021-06-19 23:26:50|14710.44|14590.44|14709.79|14589.79|14710.44|14590.44|14709.75|14589.75|9
1624145220000|2021-06-19 23:27:00|14709.61|14589.61|14708.65|14588.65|14709.61|14589.61|14708.65|14588.65|9
1624145230000|2021-06-19 23:27:10|14708.52|14588.52|14707.74|14587.74|14708.61|14588.61|14707.74|14587.74|9
1624145240000|2021-06-19 23:27:20|14707.65|14587.65|14707.11|14587.11|14707.65|14587.65|14707.11|14587.11|7
1624145250000|2021-06-19 23:27:30|14707.01|14587.01|14705.93|14585.93|14707.41|14587.41|14705.88|14585.88|9
1624145260000|2021-06-19 23:27:40|14705.92|14585.92|14707.67|14587.67|14707.89|14587.89|14705.75|14585.75|10
1624145270000|2021-06-19 23:27:50|14707.93|14587.93|14707.52|14587.52|14708.21|14588.21|14707.28|14587.28|9
1624145280000|2021-06-19 23:28:00|14708.19|14588.19|14706.36|14586.36|14708.31|14588.31|14706.33|14586.33|10
1624145290000|2021-06-19 23:28:10|14706.25|14586.25|14704.16|14584.16|14706.25|14586.25|14704.15|14584.15|10
1624145300000|2021-06-19 23:28:20|14703.89|14583.89|14700.9|14580.9|14703.89|14583.89|14700.9|14580.9|10
1624145310000|2021-06-19 23:28:30|14701.61|14581.61|14697.08|14577.08|14701.61|14581.61|14697.08|14577.08|10
1624145320000|2021-06-19 23:28:40|14696.95|14576.95|14698.88|14578.88|14699.14|14579.14|14696.95|14576.95|10
1624145330000|2021-06-19 23:28:50|14697.63|14577.63|14692.59|14572.59|14697.63|14577.63|14692.59|14572.59|10
1624145340000|2021-06-19 23:29:00|14692.4|14572.4|14690.36|14570.36|14692.4|14572.4|14690.16|14570.16|9
1624145350000|2021-06-19 23:29:10|14690.1|14570.1|14686.61|14566.61|14690.1|14570.1|14686.61|14566.61|9
1624145360000|2021-06-19 23:29:20|14685.99|14565.99|14684.54|14564.54|14685.99|14565.99|14684.54|14564.54|10
1624145370000|2021-06-19 23:29:30|14684.46|14564.46|14683.08|14563.08|14685.41|14565.41|14683.08|14563.08|10
1624145380000|2021-06-19 23:29:40|14682.71|14562.71|14683.63|14563.63|14684.31|14564.31|14682.71|14562.71|10
1624145390000|2021-06-19 23:29:50|14683.8|14563.8|14684.64|14564.64|14684.64|14564.64|14683.8|14563.8|9
1624145400000|2021-06-19 23:30:00|14684.31|14564.31|14685.08|14565.08|14685.58|14565.58|14684.31|14564.31|9
1624145410000|2021-06-19 23:30:10|14685.22|14565.22|14683.63|14563.63|14686.41|14566.41|14683.63|14563.63|10
1624145420000|2021-06-19 23:30:20|14683.54|14563.54|14677.41|14557.41|14683.54|14563.54|14677.41|14557.41|10
1624145430000|2021-06-19 23:30:30|14677.17|14557.17|14673.17|14553.17|14677.17|14557.17|14673.17|14553.17|10
1624145440000|2021-06-19 23:30:40|14673.64|14553.64|14671.02|14551.02|14673.64|14553.64|14670.72|14550.72|10
1624145450000|2021-06-19 23:30:50|14671.03|14551.03|14665.1|14545.1|14671.03|14551.03|14665.1|14545.1|10
1624145460000|2021-06-19 23:31:00|14664.75|14544.75|14661.66|14541.66|14664.81|14544.81|14661.54|14541.54|10
1624145470000|2021-06-19 23:31:10|14661.49|14541.49|14660.8|14540.8|14661.49|14541.49|14660.23|14540.23|10
1624145480000|2021-06-19 23:31:20|14660.82|14540.82|14658.08|14538.08|14660.9|14540.9|14658.08|14538.08|10
1624145490000|2021-06-19 23:31:30|14658.2|14538.2|14653.61|14533.61|14658.2|14538.2|14653.61|14533.61|9
1624145500000|2021-06-19 23:31:40|14654.14|14534.14|14651.73|14531.73|14654.14|14534.14|14651.67|14531.67|10
1624145510000|2021-06-19 23:31:50|14651.44|14531.44|14649.19|14529.19|14651.44|14531.44|14649.19|14529.19|9
1624145520000|2021-06-19 23:32:00|14648.95|14528.95|14647.53|14527.53|14648.95|14528.95|14647.53|14527.53|10
1624145530000|2021-06-19 23:32:10|14647.39|14527.39|14648.08|14528.08|14648.08|14528.08|14647.36|14527.36|10
1624145540000|2021-06-19 23:32:20|14648.29|14528.29|14648.22|14528.22|14648.8|14528.8|14647.63|14527.63|9
1624145550000|2021-06-19 23:32:30|14648.1|14528.1|14647.79|14527.79|14648.12|14528.12|14647.78|14527.78|9
1624145560000|2021-06-19 23:32:40|14647.86|14527.86|14646.03|14526.03|14647.86|14527.86|14645.91|14525.91|9
1624145570000|2021-06-19 23:32:50|14646.38|14526.38|14645.95|14525.95|14646.97|14526.97|14645.95|14525.95|10
1624145580000|2021-06-19 23:33:00|14645.88|14525.88|14643.91|14523.91|14645.88|14525.88|14643.86|14523.86|10
1624145590000|2021-06-19 23:33:10|14643.48|14523.48|14643.91|14523.91|14644.23|14524.23|14643.48|14523.48|9
1624145600000|2021-06-19 23:33:20|14644.19|14524.19|14638.6|14518.6|14644.19|14524.19|14638.6|14518.6|10
1624145610000|2021-06-19 23:33:30|14639.12|14519.12|14638.94|14518.94|14639.93|14519.93|14638.71|14518.71|9
1624145620000|2021-06-19 23:33:40|14638.99|14518.99|14638.62|14518.62|14638.99|14518.99|14638.29|14518.29|10
1624145630000|2021-06-19 23:33:50|14638.19|14518.19|14635.37|14515.37|14638.19|14518.19|14635.25|14515.25|10
1624145640000|2021-06-19 23:34:00|14635.32|14515.32|14633.44|14513.44|14635.47|14515.47|14633.44|14513.44|10
1624145650000|2021-06-19 23:34:10|14633.14|14513.14|14631.24|14511.24|14633.14|14513.14|14630.94|14510.94|10
1624145660000|2021-06-19 23:34:20|14630.92|14510.92|14629.24|14509.24|14630.92|14510.92|14629.24|14509.24|10
1624145670000|2021-06-19 23:34:30|14629.17|14509.17|14628.28|14508.28|14629.2|14509.2|14627.3|14507.3|10
1624145680000|2021-06-19 23:34:40|14628.63|14508.63|14627.74|14507.74|14628.72|14508.72|14627.74|14507.74|10
1624145690000|2021-06-19 23:34:50|14628.01|14508.01|14628.61|14508.61|14628.61|14508.61|14627.91|14507.91|9
1624145700000|2021-06-19 23:35:00|14627.9|14507.9|14627.41|14507.41|14628.43|14508.43|14627.41|14507.41|10
1624145710000|2021-06-19 23:35:10|14628.29|14508.29|14618.56|14498.56|14628.29|14508.29|14618.56|14498.56|10
1624145720000|2021-06-19 23:35:20|14618.02|14498.02|14615.12|14495.12|14618.02|14498.02|14614.94|14494.94|10
1624145730000|2021-06-19 23:35:30|14615.3|14495.3|14613.74|14493.74|14615.3|14495.3|14613.14|14493.14|9
1624145740000|2021-06-19 23:35:40|14613.76|14493.76|14617.59|14497.59|14617.59|14497.59|14613.71|14493.71|10
1624145750000|2021-06-19 23:35:50|14617.82|14497.82|14616.01|14496.01|14618.37|14498.37|14615.31|14495.31|10
1624145760000|2021-06-19 23:36:00|14616.97|14496.97|14621.74|14501.74|14621.74|14501.74|14616.97|14496.97|10
1624145770000|2021-06-19 23:36:10|14621.25|14501.25|14629.27|14509.27|14629.44|14509.44|14621.25|14501.25|10
1624145780000|2021-06-19 23:36:20|14628.72|14508.72|14633.43|14513.43|14633.91|14513.91|14628.72|14508.72|10
1624145790000|2021-06-19 23:36:30|14634.31|14514.31|14636.73|14516.73|14636.73|14516.73|14634.31|14514.31|10
1624145800000|2021-06-19 23:36:40|14637.12|14517.12|14639.45|14519.45|14639.45|14519.45|14637.12|14517.12|10
1624145810000|2021-06-19 23:36:50|14639.74|14519.74|14640.76|14520.76|14641.75|14521.75|14639.74|14519.74|10
1624145820000|2021-06-19 23:37:00|14639.89|14519.89|14637.38|14517.38|14639.89|14519.89|14637.38|14517.38|10
1624145830000|2021-06-19 23:37:10|14637.26|14517.26|14635.83|14515.83|14637.26|14517.26|14635.68|14515.68|10
1624145840000|2021-06-19 23:37:20|14635.62|14515.62|14634.34|14514.34|14635.62|14515.62|14633.79|14513.79|10
1624145850000|2021-06-19 23:37:30|14634.26|14514.26|14634.47|14514.47|14634.47|14514.47|14634.02|14514.02|10
1624145860000|2021-06-19 23:37:40|14634.72|14514.72|14636.51|14516.51|14636.51|14516.51|14634.32|14514.32|10
1624145870000|2021-06-19 23:37:50|14636.54|14516.54|14640.83|14520.83|14640.83|14520.83|14636.54|14516.54|8
1624145880000|2021-06-19 23:38:00|14641.02|14521.02|14642.79|14522.79|14642.79|14522.79|14641.02|14521.02|10
1624145890000|2021-06-19 23:38:10|14642.71|14522.71|14640.62|14520.62|14642.71|14522.71|14640.62|14520.62|10
1624145900000|2021-06-19 23:38:20|14641.08|14521.08|14639.93|14519.93|14641.08|14521.08|14639.49|14519.49|10
1624145910000|2021-06-19 23:38:30|14640.36|14520.36|14642.55|14522.55|14642.6|14522.6|14640.36|14520.36|10
1624145920000|2021-06-19 23:38:40|14642.5|14522.5|14644.09|14524.09|14644.09|14524.09|14642.5|14522.5|8
1624145930000|2021-06-19 23:38:50|14644.23|14524.23|14642.97|14522.97|14645.08|14525.08|14642.97|14522.97|10
1624145940000|2021-06-19 23:39:00|14642.93|14522.93|14641.36|14521.36|14642.96|14522.96|14640.94|14520.94|10
1624145950000|2021-06-19 23:39:10|14641.41|14521.41|14641.83|14521.83|14641.9|14521.9|14641.32|14521.32|10
1624145960000|2021-06-19 23:39:20|14641.76|14521.76|14641.2|14521.2|14641.76|14521.76|14640.62|14520.62|9
1624145970000|2021-06-19 23:39:30|14641|14521|14637.1|14517.1|14641|14521|14637.1|14517.1|10
1624145980000|2021-06-19 23:39:40|14637.49|14517.49|14637.28|14517.28|14637.86|14517.86|14636.22|14516.22|9
1624145990000|2021-06-19 23:39:50|14637.41|14517.41|14638.24|14518.24|14638.24|14518.24|14636.92|14516.92|9
1624146000000|2021-06-19 23:40:00|14638.11|14518.11|14640.36|14520.36|14640.58|14520.58|14638.11|14518.11|10
1624146010000|2021-06-19 23:40:10|14640.89|14520.89|14639.91|14519.91|14641.13|14521.13|14639.9|14519.9|10
1624146020000|2021-06-19 23:40:20|14640.17|14520.17|14640.24|14520.24|14640.71|14520.71|14639.87|14519.87|10
1624146030000|2021-06-19 23:40:30|14640.36|14520.36|14639.9|14519.9|14641.02|14521.02|14639.74|14519.74|9
1624146040000|2021-06-19 23:40:40|14639.52|14519.52|14637.99|14517.99|14639.52|14519.52|14637.99|14517.99|6
1624146050000|2021-06-19 23:40:50|14637.53|14517.53|14633.11|14513.11|14637.53|14517.53|14632.85|14512.85|10
1624146060000|2021-06-19 23:41:00|14632.15|14512.15|14626.38|14506.38|14632.15|14512.15|14626.38|14506.38|10
1624146070000|2021-06-19 23:41:10|14627|14507|14624.93|14504.93|14627|14507|14624.93|14504.93|10
1624146080000|2021-06-19 23:41:20|14624.13|14504.13|14623.83|14503.83|14624.13|14504.13|14622.78|14502.78|10
1624146090000|2021-06-19 23:41:30|14624.19|14504.19|14623.86|14503.86|14624.3|14504.3|14623.86|14503.86|10
1624146100000|2021-06-19 23:41:40|14623.73|14503.73|14621.97|14501.97|14623.73|14503.73|14621.97|14501.97|10
1624146110000|2021-06-19 23:41:50|14621.41|14501.41|14619.54|14499.54|14621.9|14501.9|14619.43|14499.43|9
1624146120000|2021-06-19 23:42:00|14619.08|14499.08|14614.89|14494.89|14619.08|14499.08|14614.89|14494.89|10
1624146130000|2021-06-19 23:42:10|14614.31|14494.31|14610.99|14490.99|14614.31|14494.31|14610.99|14490.99|9
1624146140000|2021-06-19 23:42:20|14611.58|14491.58|14606.17|14486.17|14611.58|14491.58|14605.5|14485.5|10
1624146150000|2021-06-19 23:42:30|14606.45|14486.45|14606.35|14486.35|14607.77|14487.77|14606.35|14486.35|10
1624146160000|2021-06-19 23:42:40|14606.32|14486.32|14607.95|14487.95|14608.31|14488.31|14606.24|14486.24|8
1624146170000|2021-06-19 23:42:50|14608.24|14488.24|14610.59|14490.59|14610.59|14490.59|14607.91|14487.91|10
1624146180000|2021-06-19 23:43:00|14610.17|14490.17|14611.74|14491.74|14611.74|14491.74|14610.17|14490.17|9
1624146190000|2021-06-19 23:43:10|14612.21|14492.21|14612.39|14492.39|14613.61|14493.61|14612.15|14492.15|9
1624146200000|2021-06-19 23:43:20|14612.16|14492.16|14611.83|14491.83|14612.55|14492.55|14611.83|14491.83|10
1624146210000|2021-06-19 23:43:30|14612.15|14492.15|14611.22|14491.22|14612.15|14492.15|14611.22|14491.22|8
1624146220000|2021-06-19 23:43:40|14610.53|14490.53|14611.32|14491.32|14611.32|14491.32|14610.22|14490.22|9
1624146230000|2021-06-19 23:43:50|14611.43|14491.43|14612.97|14492.97|14612.97|14492.97|14611.37|14491.37|10
1624146240000|2021-06-19 23:44:00|14613.19|14493.19|14615.7|14495.7|14615.7|14495.7|14613.19|14493.19|10
1624146250000|2021-06-19 23:44:10|14616.9|14496.9|14616.05|14496.05|14618.39|14498.39|14616.05|14496.05|10
1624146260000|2021-06-19 23:44:20|14615.81|14495.81|14615.23|14495.23|14616.23|14496.23|14614.91|14494.91|10
1624146270000|2021-06-19 23:44:30|14615.28|14495.28|14620.51|14500.51|14620.51|14500.51|14615.28|14495.28|10
1624146280000|2021-06-19 23:44:40|14620.77|14500.77|14620.88|14500.88|14623.54|14503.54|14620.77|14500.77|10
1624146290000|2021-06-19 23:44:50|14620.93|14500.93|14619.89|14499.89|14620.94|14500.94|14619.4|14499.4|10
1624146300000|2021-06-19 23:45:00|14619.68|14499.68|14618.14|14498.14|14619.68|14499.68|14618.14|14498.14|10
1624146310000|2021-06-19 23:45:10|14617.42|14497.42|14616.29|14496.29|14617.42|14497.42|14616.29|14496.29|10
1624146320000|2021-06-19 23:45:20|14615.37|14495.37|14611.48|14491.48|14615.37|14495.37|14611.48|14491.48|10
1624146330000|2021-06-19 23:45:30|14610.9|14490.9|14607.32|14487.32|14610.9|14490.9|14607.32|14487.32|10
1624146340000|2021-06-19 23:45:40|14607.19|14487.19|14603.01|14483.01|14607.19|14487.19|14603.01|14483.01|10
1624146350000|2021-06-19 23:45:50|14601.38|14481.38|14598.01|14478.01|14601.38|14481.38|14598.01|14478.01|10
1624146360000|2021-06-19 23:46:00|14597.56|14477.56|14589.38|14469.38|14597.56|14477.56|14589.38|14469.38|10
1624146370000|2021-06-19 23:46:10|14586.74|14466.74|14578.32|14458.32|14586.74|14466.74|14578.19|14458.19|10
1624146380000|2021-06-19 23:46:20|14578.49|14458.49|14575.04|14455.04|14578.49|14458.49|14575.04|14455.04|9
1624146390000|2021-06-19 23:46:30|14575.13|14455.13|14570.16|14450.16|14575.42|14455.42|14570.16|14450.16|10
1624146400000|2021-06-19 23:46:40|14572.23|14452.23|14575.16|14455.16|14575.16|14455.16|14571.48|14451.48|10
1624146410000|2021-06-19 23:46:50|14576.08|14456.08|14578.42|14458.42|14579.04|14459.04|14576.08|14456.08|10
1624146420000|2021-06-19 23:47:00|14578.56|14458.56|14580.87|14460.87|14580.87|14460.87|14578.56|14458.56|10
1624146430000|2021-06-19 23:47:10|14580.81|14460.81|14583.9|14463.9|14583.9|14463.9|14580.81|14460.81|10
1624146440000|2021-06-19 23:47:20|14583.08|14463.08|14583.99|14463.99|14583.99|14463.99|14582.54|14462.54|10
1624146450000|2021-06-19 23:47:30|14583.73|14463.73|14586.32|14466.32|14586.32|14466.32|14583.73|14463.73|10
1624146460000|2021-06-19 23:47:40|14586.16|14466.16|14584.02|14464.02|14586.21|14466.21|14584.02|14464.02|10
1624146470000|2021-06-19 23:47:50|14583.34|14463.34|14578.36|14458.36|14583.34|14463.34|14578.36|14458.36|10
1624146480000|2021-06-19 23:48:00|14578.41|14458.41|14575.59|14455.59|14578.9|14458.9|14575.59|14455.59|10
1624146490000|2021-06-19 23:48:10|14574.74|14454.74|14568.35|14448.35|14574.74|14454.74|14566.94|14446.94|10
1624146500000|2021-06-19 23:48:20|14568.4|14448.4|14566.01|14446.01|14568.4|14448.4|14566.01|14446.01|10
1624146510000|2021-06-19 23:48:30|14566.18|14446.18|14567.17|14447.17|14567.34|14447.34|14564.38|14444.38|10
1624146520000|2021-06-19 23:48:40|14567.11|14447.11|14569.53|14449.53|14569.61|14449.61|14567.11|14447.11|10
1624146530000|2021-06-19 23:48:50|14569.66|14449.66|14570.21|14450.21|14570.49|14450.49|14569.53|14449.53|8
1624146540000|2021-06-19 23:49:00|14570.5|14450.5|14570.97|14450.97|14572.1|14452.1|14570.5|14450.5|10
1624146550000|2021-06-19 23:49:10|14570.89|14450.89|14576.02|14456.02|14576.02|14456.02|14570.89|14450.89|10
1624146560000|2021-06-19 23:49:20|14575.62|14455.62|14582.29|14462.29|14582.29|14462.29|14575.62|14455.62|10
1624146570000|2021-06-19 23:49:30|14582.74|14462.74|14583.85|14463.85|14583.85|14463.85|14582.74|14462.74|8
1624146580000|2021-06-19 23:49:40|14584.06|14464.06|14588.07|14468.07|14588.07|14468.07|14584|14464|10
1624146590000|2021-06-19 23:49:50|14589.72|14469.72|14591.09|14471.09|14591.11|14471.11|14589.72|14469.72|10
1624146600000|2021-06-19 23:50:00|14591.38|14471.38|14593.14|14473.14|14593.14|14473.14|14591.38|14471.38|10
1624146610000|2021-06-19 23:50:10|14592.58|14472.58|14591.96|14471.96|14592.79|14472.79|14591.85|14471.85|10
1624146620000|2021-06-19 23:50:20|14591.86|14471.86|14589.58|14469.58|14592.03|14472.03|14589.58|14469.58|10
1624146630000|2021-06-19 23:50:30|14589.5|14469.5|14592.33|14472.33|14592.33|14472.33|14589.5|14469.5|10
1624146640000|2021-06-19 23:50:40|14592.37|14472.37|14593.19|14473.19|14593.34|14473.34|14592.37|14472.37|10
1624146650000|2021-06-19 23:50:50|14593.25|14473.25|14595.9|14475.9|14595.9|14475.9|14592.49|14472.49|10
1624146660000|2021-06-19 23:51:00|14596.38|14476.38|14600|14480|14600|14480|14596.38|14476.38|10
1624146670000|2021-06-19 23:51:10|14600.29|14480.29|14607.11|14487.11|14607.12|14487.12|14600.29|14480.29|10
1624146680000|2021-06-19 23:51:20|14607.23|14487.23|14607.55|14487.55|14607.67|14487.67|14605.92|14485.92|10
1624146690000|2021-06-19 23:51:30|14607.68|14487.68|14611.71|14491.71|14611.71|14491.71|14607.68|14487.68|10
1624146700000|2021-06-19 23:51:40|14611.81|14491.81|14614.73|14494.73|14614.88|14494.88|14611.81|14491.81|10
1624146710000|2021-06-19 23:51:50|14615.03|14495.03|14618.72|14498.72|14618.72|14498.72|14615.03|14495.03|10
1624146720000|2021-06-19 23:52:00|14618.97|14498.97|14619.88|14499.88|14619.99|14499.99|14618.67|14498.67|10
1624146730000|2021-06-19 23:52:10|14619.74|14499.74|14623.62|14503.62|14623.62|14503.62|14619.64|14499.64|10
1624146740000|2021-06-19 23:52:20|14623.36|14503.36|14624.1|14504.1|14624.64|14504.64|14623.36|14503.36|10
1624146750000|2021-06-19 23:52:30|14624.23|14504.23|14624.93|14504.93|14625.22|14505.22|14624.23|14504.23|10
1624146760000|2021-06-19 23:52:40|14625.07|14505.07|14623.97|14503.97|14625.11|14505.11|14623.71|14503.71|10
1624146770000|2021-06-19 23:52:50|14624.01|14504.01|14623.99|14503.99|14624.02|14504.02|14623.84|14503.84|9
1624146780000|2021-06-19 23:53:00|14623.3|14503.3|14625.63|14505.63|14625.63|14505.63|14622.94|14502.94|10
1624146790000|2021-06-19 23:53:10|14625.67|14505.67|14631.5|14511.5|14631.69|14511.69|14625.67|14505.67|10
1624146800000|2021-06-19 23:53:20|14631.58|14511.58|14635.71|14515.71|14635.71|14515.71|14631.58|14511.58|9
1624146810000|2021-06-19 23:53:30|14635.62|14515.62|14635.67|14515.67|14636.43|14516.43|14635.4|14515.4|9
1624146820000|2021-06-19 23:53:40|14636.05|14516.05|14636.04|14516.04|14636.8|14516.8|14635.96|14515.96|10
1624146830000|2021-06-19 23:53:50|14636.37|14516.37|14638.72|14518.72|14638.79|14518.79|14636.37|14516.37|10
1624146840000|2021-06-19 23:54:00|14638.94|14518.94|14640.83|14520.83|14640.83|14520.83|14638.93|14518.93|9
1624146850000|2021-06-19 23:54:10|14641.43|14521.43|14641.5|14521.5|14641.5|14521.5|14639.9|14519.9|10
1624146860000|2021-06-19 23:54:20|14641.63|14521.63|14644.34|14524.34|14644.34|14524.34|14641.63|14521.63|8
1624146870000|2021-06-19 23:54:30|14644.27|14524.27|14649|14529|14649|14529|14644.27|14524.27|10
1624146880000|2021-06-19 23:54:40|14649.35|14529.35|14650.91|14530.91|14650.91|14530.91|14649.35|14529.35|10
1624146890000|2021-06-19 23:54:50|14650.75|14530.75|14650.89|14530.89|14650.89|14530.89|14650.54|14530.54|9
1624146900000|2021-06-19 23:55:00|14650.51|14530.51|14649.13|14529.13|14650.51|14530.51|14648.54|14528.54|10
1624146910000|2021-06-19 23:55:10|14648.93|14528.93|14647.46|14527.46|14648.93|14528.93|14647.43|14527.43|10
1624146920000|2021-06-19 23:55:20|14647.44|14527.44|14646.24|14526.24|14647.46|14527.46|14646.22|14526.22|10
1624146930000|2021-06-19 23:55:30|14646.36|14526.36|14646.01|14526.01|14646.45|14526.45|14645.75|14525.75|10
1624146940000|2021-06-19 23:55:40|14646.4|14526.4|14640.88|14520.88|14646.4|14526.4|14640.88|14520.88|10
1624146950000|2021-06-19 23:55:50|14640.74|14520.74|14632.68|14512.68|14640.74|14520.74|14632.37|14512.37|10
1624146960000|2021-06-19 23:56:00|14632.75|14512.75|14628.68|14508.68|14632.75|14512.75|14628.68|14508.68|10
1624146970000|2021-06-19 23:56:10|14628.61|14508.61|14624.54|14504.54|14628.68|14508.68|14624.54|14504.54|10
1624146980000|2021-06-19 23:56:20|14624.38|14504.38|14616.95|14496.95|14624.38|14504.38|14616.95|14496.95|10
1624146990000|2021-06-19 23:56:30|14616.45|14496.45|14611.32|14491.32|14616.45|14496.45|14611.32|14491.32|9
1624147000000|2021-06-19 23:56:40|14610.89|14490.89|14608.58|14488.58|14610.89|14490.89|14608.16|14488.16|10
1624147010000|2021-06-19 23:56:50|14608.36|14488.36|14605.48|14485.48|14608.5|14488.5|14605.48|14485.48|10
1624147020000|2021-06-19 23:57:00|14605.19|14485.19|14605.42|14485.42|14605.42|14485.42|14604.24|14484.24|9
1624147030000|2021-06-19 23:57:10|14605.41|14485.41|14605.92|14485.92|14605.92|14485.92|14604.95|14484.95|10
1624147040000|2021-06-19 23:57:20|14605.94|14485.94|14608.05|14488.05|14608.25|14488.25|14605.94|14485.94|9
1624147050000|2021-06-19 23:57:30|14608.06|14488.06|14606.81|14486.81|14608.06|14488.06|14606.81|14486.81|10
1624147060000|2021-06-19 23:57:40|14606.69|14486.69|14604.3|14484.3|14607.03|14487.03|14604.3|14484.3|10
1624147070000|2021-06-19 23:57:50|14604.36|14484.36|14607.88|14487.88|14607.88|14487.88|14604.36|14484.36|10
1624147080000|2021-06-19 23:58:00|14608.14|14488.14|14609.85|14489.85|14609.85|14489.85|14608.14|14488.14|10
1624147090000|2021-06-19 23:58:10|14610.05|14490.05|14611.8|14491.8|14612.01|14492.01|14610.05|14490.05|10
1624147100000|2021-06-19 23:58:20|14612.12|14492.12|14611.15|14491.15|14612.68|14492.68|14611.15|14491.15|10
1624147110000|2021-06-19 23:58:30|14611.8|14491.8|14613.99|14493.99|14613.99|14493.99|14611|14491|9
1624147120000|2021-06-19 23:58:40|14614.65|14494.65|14617.16|14497.16|14618.05|14498.05|14614.65|14494.65|10
1624147130000|2021-06-19 23:58:50|14618.16|14498.16|14620.3|14500.3|14620.3|14500.3|14618.16|14498.16|9
1624147140000|2021-06-19 23:59:00|14620.45|14500.45|14615.43|14495.43|14620.45|14500.45|14615.43|14495.43|10
1624147150000|2021-06-19 23:59:10|14614.69|14494.69|14612.39|14492.39|14614.73|14494.73|14612.39|14492.39|10
1624147160000|2021-06-19 23:59:20|14611.58|14491.58|14605.13|14485.13|14611.58|14491.58|14605.13|14485.13|10
1624147170000|2021-06-19 23:59:30|14604.6|14484.6|14590.59|14470.59|14604.6|14484.6|14590.59|14470.59|10
1624147180000|2021-06-19 23:59:40|14590.36|14470.36|14587.87|14467.87|14590.36|14470.36|14587.13|14467.13|10
1624147190000|2021-06-19 23:59:50|14587.27|14467.27|14584.63|14464.63|14587.28|14467.28|14584.63|14464.63|10
1624147200000|2021-06-20 00:00:00|14584.42|14464.42|14581.78|14461.78|14584.81|14464.81|14581.78|14461.78|10
1624147210000|2021-06-20 00:00:10|14581.68|14461.68|14581.24|14461.24|14581.68|14461.68|14580.45|14460.45|10
1624147220000|2021-06-20 00:00:20|14581.22|14461.22|14577.73|14457.73|14581.22|14461.22|14577.73|14457.73|10
1624147230000|2021-06-20 00:00:30|14577.75|14457.75|14578.68|14458.68|14578.81|14458.81|14577.65|14457.65|10
1624147240000|2021-06-20 00:00:40|14578.9|14458.9|14580.21|14460.21|14580.8|14460.8|14578.9|14458.9|10
1624147250000|2021-06-20 00:00:50|14579.67|14459.67|14576.7|14456.7|14579.67|14459.67|14576.7|14456.7|10
1624147260000|2021-06-20 00:01:00|14575.54|14455.54|14576.94|14456.94|14576.94|14456.94|14575.54|14455.54|10
1624147270000|2021-06-20 00:01:10|14576.88|14456.88|14570.76|14450.76|14577.25|14457.25|14570.76|14450.76|10
1624147280000|2021-06-20 00:01:20|14572.42|14452.42|14568.81|14448.81|14573.55|14453.55|14568.27|14448.27|10
1624147290000|2021-06-20 00:01:30|14569.53|14449.53|14563.72|14443.72|14569.53|14449.53|14563.72|14443.72|10
1624147300000|2021-06-20 00:01:40|14563.39|14443.39|14559.93|14439.93|14563.39|14443.39|14559.93|14439.93|10
1624147310000|2021-06-20 00:01:50|14559.32|14439.32|14556.47|14436.47|14559.32|14439.32|14556.07|14436.07|10
1624147320000|2021-06-20 00:02:00|14554.89|14434.89|14556.66|14436.66|14556.68|14436.68|14553.96|14433.96|10
1624147330000|2021-06-20 00:02:10|14553.08|14433.08|14546.62|14426.62|14553.08|14433.08|14546.44|14426.44|10
1624147340000|2021-06-20 00:02:20|14545.26|14425.26|14542.58|14422.58|14545.26|14425.26|14542.58|14422.58|10
1624147350000|2021-06-20 00:02:30|14541.58|14421.58|14536.7|14416.7|14541.58|14421.58|14536.7|14416.7|10
1624147360000|2021-06-20 00:02:40|14537.54|14417.54|14539.58|14419.58|14539.68|14419.68|14536.18|14416.18|10
1624147370000|2021-06-20 00:02:50|14539.38|14419.38|14542.78|14422.78|14542.78|14422.78|14539.38|14419.38|10
1624147380000|2021-06-20 00:03:00|14543.18|14423.18|14546.03|14426.03|14546.03|14426.03|14543.14|14423.14|10
1624147390000|2021-06-20 00:03:10|14547.47|14427.47|14558.56|14438.56|14558.56|14438.56|14547.47|14427.47|10
1624147400000|2021-06-20 00:03:20|14560.3|14440.3|14576.09|14456.09|14576.09|14456.09|14560.3|14440.3|10
1624147410000|2021-06-20 00:03:30|14576.89|14456.89|14585.25|14465.25|14585.25|14465.25|14576.89|14456.89|10
1624147420000|2021-06-20 00:03:40|14585.36|14465.36|14596.96|14476.96|14596.96|14476.96|14585.36|14465.36|10
1624147430000|2021-06-20 00:03:50|14597.2|14477.2|14606.42|14486.42|14606.42|14486.42|14597.2|14477.2|10
1624147440000|2021-06-20 00:04:00|14606.41|14486.41|14614.39|14494.39|14614.39|14494.39|14606.41|14486.41|10
1624147450000|2021-06-20 00:04:10|14617.23|14497.23|14631.77|14511.77|14631.77|14511.77|14617.23|14497.23|10
1624147460000|2021-06-20 00:04:20|14632.2|14512.2|14633.24|14513.24|14633.59|14513.59|14632.2|14512.2|10
1624147470000|2021-06-20 00:04:30|14633.39|14513.39|14633.85|14513.85|14634.6|14514.6|14632.92|14512.92|10
1624147480000|2021-06-20 00:04:40|14633.71|14513.71|14632.27|14512.27|14633.81|14513.81|14632.24|14512.24|10
1624147490000|2021-06-20 00:04:50|14631.88|14511.88|14624.75|14504.75|14631.88|14511.88|14624.75|14504.75|10
1624147500000|2021-06-20 00:05:00|14624.6|14504.6|14620.56|14500.56|14624.6|14504.6|14619.98|14499.98|10
1624147510000|2021-06-20 00:05:10|14620.87|14500.87|14619.46|14499.46|14621.25|14501.25|14619.46|14499.46|10
1624147520000|2021-06-20 00:05:20|14619.97|14499.97|14618.61|14498.61|14619.97|14499.97|14618.61|14498.61|10
1624147530000|2021-06-20 00:05:30|14618.02|14498.02|14609.73|14489.73|14618.02|14498.02|14609.73|14489.73|10
1624147540000|2021-06-20 00:05:40|14608.85|14488.85|14600.04|14480.04|14608.85|14488.85|14600.04|14480.04|10
1624147550000|2021-06-20 00:05:50|14600.18|14480.18|14595.14|14475.14|14600.18|14480.18|14595.04|14475.04|9
1624147560000|2021-06-20 00:06:00|14595.34|14475.34|14589.22|14469.22|14595.34|14475.34|14589.22|14469.22|10
1624147570000|2021-06-20 00:06:10|14589.12|14469.12|14583.3|14463.3|14589.12|14469.12|14583.3|14463.3|9
1624147580000|2021-06-20 00:06:20|14582.58|14462.58|14576.53|14456.53|14582.58|14462.58|14576.53|14456.53|10
1624147590000|2021-06-20 00:06:30|14575.95|14455.95|14568.84|14448.84|14575.95|14455.95|14568.61|14448.61|9
1624147600000|2021-06-20 00:06:40|14569.17|14449.17|14559.84|14439.84|14569.17|14449.17|14559.54|14439.54|9
1624147610000|2021-06-20 00:06:50|14560.2|14440.2|14558.98|14438.98|14561.33|14441.33|14558.98|14438.98|10
1624147620000|2021-06-20 00:07:00|14558.18|14438.18|14550.85|14430.85|14558.18|14438.18|14550.85|14430.85|10
1624147630000|2021-06-20 00:07:10|14550.86|14430.86|14551.08|14431.08|14551.08|14431.08|14547.61|14427.61|10
1624147640000|2021-06-20 00:07:20|14551.15|14431.15|14551.24|14431.24|14552.48|14432.48|14550.54|14430.54|10
1624147650000|2021-06-20 00:07:30|14550.03|14430.03|14545.55|14425.55|14550.03|14430.03|14544.99|14424.99|10
1624147660000|2021-06-20 00:07:40|14543.59|14423.59|14527.23|14407.23|14543.59|14423.59|14527.23|14407.23|10
1624147670000|2021-06-20 00:07:50|14525.31|14405.31|14517.15|14397.15|14525.31|14405.31|14517.15|14397.15|10
1624147680000|2021-06-20 00:08:00|14515.87|14395.87|14513.61|14393.61|14515.94|14395.94|14511.86|14391.86|10
1624147690000|2021-06-20 00:08:10|14513.51|14393.51|14516.99|14396.99|14517.22|14397.22|14513.51|14393.51|9
1624147700000|2021-06-20 00:08:20|14517.02|14397.02|14522.34|14402.34|14523.11|14403.11|14517.02|14397.02|10
1624147710000|2021-06-20 00:08:30|14522.65|14402.65|14522.93|14402.93|14523.12|14403.12|14521.95|14401.95|9
1624147720000|2021-06-20 00:08:40|14523.3|14403.3|14524.93|14404.93|14524.93|14404.93|14523.3|14403.3|10
1624147730000|2021-06-20 00:08:50|14524.88|14404.88|14526.23|14406.23|14527.68|14407.68|14524.88|14404.88|10
1624147740000|2021-06-20 00:09:00|14525.73|14405.73|14523.79|14403.79|14525.73|14405.73|14523.79|14403.79|10
1624147750000|2021-06-20 00:09:10|14522.33|14402.33|14522.45|14402.45|14522.45|14402.45|14520.24|14400.24|10
1624147760000|2021-06-20 00:09:20|14522.8|14402.8|14527.03|14407.03|14527.03|14407.03|14521.64|14401.64|10
1624147770000|2021-06-20 00:09:30|14528.14|14408.14|14535.36|14415.36|14535.36|14415.36|14528.14|14408.14|10
1624147780000|2021-06-20 00:09:40|14536.69|14416.69|14534.74|14414.74|14538.14|14418.14|14534.74|14414.74|10
1624147790000|2021-06-20 00:09:50|14535.51|14415.51|14535.17|14415.17|14535.86|14415.86|14534.88|14414.88|10
1624147800000|2021-06-20 00:10:00|14534.73|14414.73|14532.62|14412.62|14534.73|14414.73|14532.62|14412.62|10
1624147810000|2021-06-20 00:10:10|14532.38|14412.38|14530.62|14410.62|14532.38|14412.38|14530.62|14410.62|10
1624147820000|2021-06-20 00:10:20|14531.48|14411.48|14531.38|14411.38|14531.48|14411.48|14529.44|14409.44|9
1624147830000|2021-06-20 00:10:30|14531.74|14411.74|14535.56|14415.56|14535.56|14415.56|14531.74|14411.74|10
1624147840000|2021-06-20 00:10:40|14536.33|14416.33|14539.21|14419.21|14539.21|14419.21|14536.33|14416.33|10
1624147850000|2021-06-20 00:10:50|14539.56|14419.56|14542.57|14422.57|14542.93|14422.93|14539.46|14419.46|10
1624147860000|2021-06-20 00:11:00|14543.63|14423.63|14551.76|14431.76|14551.97|14431.97|14543.63|14423.63|10
1624147870000|2021-06-20 00:11:10|14551.3|14431.3|14547.79|14427.79|14553.09|14433.09|14547.79|14427.79|10
1624147880000|2021-06-20 00:11:20|14548.17|14428.17|14545.79|14425.79|14548.17|14428.17|14545.56|14425.56|10
1624147890000|2021-06-20 00:11:30|14545.45|14425.45|14556.74|14436.74|14556.74|14436.74|14543.93|14423.93|10
1624147900000|2021-06-20 00:11:40|14557.55|14437.55|14563.86|14443.86|14563.86|14443.86|14557.55|14437.55|10
1624147910000|2021-06-20 00:11:50|14563.22|14443.22|14567.54|14447.54|14567.96|14447.96|14563.22|14443.22|9
1624147920000|2021-06-20 00:12:00|14567.56|14447.56|14564.8|14444.8|14568.2|14448.2|14564.8|14444.8|10
1624147930000|2021-06-20 00:12:10|14565.01|14445.01|14550.73|14430.73|14565.01|14445.01|14550.73|14430.73|10
1624147940000|2021-06-20 00:12:20|14549.99|14429.99|14541.98|14421.98|14549.99|14429.99|14541.98|14421.98|10
1624147950000|2021-06-20 00:12:30|14542.05|14422.05|14541.07|14421.07|14542.06|14422.06|14541.01|14421.01|10
1624147960000|2021-06-20 00:12:40|14540.56|14420.56|14537.72|14417.72|14540.56|14420.56|14537.72|14417.72|10
1624147970000|2021-06-20 00:12:50|14537.61|14417.61|14535.66|14415.66|14537.61|14417.61|14535.57|14415.57|10
1624147980000|2021-06-20 00:13:00|14534.92|14414.92|14533.54|14413.54|14535.49|14415.49|14533.54|14413.54|10
1624147990000|2021-06-20 00:13:10|14533.24|14413.24|14530.39|14410.39|14533.24|14413.24|14530.12|14410.12|10
1624148000000|2021-06-20 00:13:20|14530.08|14410.08|14531.55|14411.55|14532.23|14412.23|14529.77|14409.77|10
1624148010000|2021-06-20 00:13:30|14532.48|14412.48|14533.62|14413.62|14534.3|14414.3|14532.48|14412.48|10
1624148020000|2021-06-20 00:13:40|14533.94|14413.94|14530.46|14410.46|14534.39|14414.39|14530.39|14410.39|10
1624148030000|2021-06-20 00:13:50|14530.35|14410.35|14526.6|14406.6|14530.35|14410.35|14525.96|14405.96|10
1624148040000|2021-06-20 00:14:00|14526.63|14406.63|14529.79|14409.79|14529.79|14409.79|14526.63|14406.63|10
1624148050000|2021-06-20 00:14:10|14529.49|14409.49|14527.76|14407.76|14530.09|14410.09|14527.76|14407.76|10
1624148060000|2021-06-20 00:14:20|14528.86|14408.86|14531.59|14411.59|14531.59|14411.59|14528.28|14408.28|10
1624148070000|2021-06-20 00:14:30|14531.19|14411.19|14537.98|14417.98|14537.98|14417.98|14530.99|14410.99|10
1624148080000|2021-06-20 00:14:40|14537.09|14417.09|14539.16|14419.16|14539.64|14419.64|14537.09|14417.09|10
1624148090000|2021-06-20 00:14:50|14538.3|14418.3|14538.02|14418.02|14538.3|14418.3|14537.1|14417.1|10
1624148100000|2021-06-20 00:15:00|14538.47|14418.47|14546.09|14426.09|14546.09|14426.09|14538.47|14418.47|10
1624148110000|2021-06-20 00:15:10|14546.35|14426.35|14553.8|14433.8|14553.81|14433.81|14546.35|14426.35|10
1624148120000|2021-06-20 00:15:20|14552.82|14432.82|14553.09|14433.09|14555.97|14435.97|14552.78|14432.78|10
1624148130000|2021-06-20 00:15:30|14553.33|14433.33|14539.63|14419.63|14553.33|14433.33|14539.63|14419.63|10
1624148140000|2021-06-20 00:15:40|14539.73|14419.73|14538.29|14418.29|14539.77|14419.77|14538|14418|10
1624148150000|2021-06-20 00:15:50|14538.94|14418.94|14535.04|14415.04|14538.94|14418.94|14535.04|14415.04|10
1624148160000|2021-06-20 00:16:00|14535.44|14415.44|14527.71|14407.71|14535.52|14415.52|14527.71|14407.71|10
1624148170000|2021-06-20 00:16:10|14527.62|14407.62|14524.91|14404.91|14527.62|14407.62|14524.32|14404.32|10
1624148180000|2021-06-20 00:16:20|14524.48|14404.48|14526.07|14406.07|14526.07|14406.07|14524.27|14404.27|10
1624148190000|2021-06-20 00:16:30|14526.09|14406.09|14526.67|14406.67|14527.18|14407.18|14525.8|14405.8|10
1624148200000|2021-06-20 00:16:40|14526.23|14406.23|14520.67|14400.67|14526.23|14406.23|14520.67|14400.67|10
1624148210000|2021-06-20 00:16:50|14520.53|14400.53|14513.69|14393.69|14520.53|14400.53|14513.08|14393.08|10
1624148220000|2021-06-20 00:17:00|14512.65|14392.65|14498.51|14378.51|14512.65|14392.65|14498.51|14378.51|10
1624148230000|2021-06-20 00:17:10|14497.89|14377.89|14498.39|14378.39|14500.27|14380.27|14497.65|14377.65|10
1624148240000|2021-06-20 00:17:20|14497.44|14377.44|14495.53|14375.53|14498.23|14378.23|14495.53|14375.53|10
1624148250000|2021-06-20 00:17:30|14494.85|14374.85|14500.39|14380.39|14500.52|14380.52|14494.85|14374.85|10
1624148260000|2021-06-20 00:17:40|14501.3|14381.3|14503.03|14383.03|14503.53|14383.53|14501.3|14381.3|10
1624148270000|2021-06-20 00:17:50|14502.84|14382.84|14503.61|14383.61|14503.62|14383.62|14501.89|14381.89|10
1624148280000|2021-06-20 00:18:00|14502.83|14382.83|14501.29|14381.29|14504.82|14384.82|14501.29|14381.29|10
1624148290000|2021-06-20 00:18:10|14500.93|14380.93|14504.07|14384.07|14504.07|14384.07|14500.4|14380.4|10
1624148300000|2021-06-20 00:18:20|14504.45|14384.45|14510.6|14390.6|14510.6|14390.6|14504.45|14384.45|10
1624148310000|2021-06-20 00:18:30|14510.89|14390.89|14513.85|14393.85|14513.85|14393.85|14510.78|14390.78|10
1624148320000|2021-06-20 00:18:40|14513.82|14393.82|14516.49|14396.49|14516.49|14396.49|14513.26|14393.26|10
1624148330000|2021-06-20 00:18:50|14516.21|14396.21|14516.71|14396.71|14517.5|14397.5|14515.96|14395.96|10
1624148340000|2021-06-20 00:19:00|14516.53|14396.53|14511.76|14391.76|14516.95|14396.95|14511.76|14391.76|10
1624148350000|2021-06-20 00:19:10|14510.68|14390.68|14507.69|14387.69|14510.68|14390.68|14507.54|14387.54|10
1624148360000|2021-06-20 00:19:20|14507.37|14387.37|14503.2|14383.2|14507.37|14387.37|14503.2|14383.2|10
1624148370000|2021-06-20 00:19:30|14503.17|14383.17|14503.33|14383.33|14503.33|14383.33|14501.5|14381.5|10
1624148380000|2021-06-20 00:19:40|14502.72|14382.72|14504.75|14384.75|14504.75|14384.75|14502.29|14382.29|10
1624148390000|2021-06-20 00:19:50|14504.95|14384.95|14506.6|14386.6|14506.6|14386.6|14504.7|14384.7|10
1624148400000|2021-06-20 00:20:00|14508.18|14388.18|14508.79|14388.79|14509.9|14389.9|14508.18|14388.18|10
1624148410000|2021-06-20 00:20:10|14507.85|14387.85|14505.47|14385.47|14507.85|14387.85|14505.47|14385.47|10
1624148420000|2021-06-20 00:20:20|14504.51|14384.51|14499.65|14379.65|14504.51|14384.51|14499.65|14379.65|10
1624148430000|2021-06-20 00:20:30|14498.56|14378.56|14492.67|14372.67|14498.56|14378.56|14492.35|14372.35|10
1624148440000|2021-06-20 00:20:40|14491.91|14371.91|14489.99|14369.99|14492.53|14372.53|14489.25|14369.25|10
1624148450000|2021-06-20 00:20:50|14488.99|14368.99|14488.03|14368.03|14488.99|14368.99|14486.64|14366.64|10
1624148460000|2021-06-20 00:21:00|14488.11|14368.11|14488.04|14368.04|14489.18|14369.18|14487.88|14367.88|10
1624148470000|2021-06-20 00:21:10|14487.9|14367.9|14485.44|14365.44|14488.07|14368.07|14485.24|14365.24|10
1624148480000|2021-06-20 00:21:20|14485.49|14365.49|14486.86|14366.86|14487.24|14367.24|14485.12|14365.12|10
1624148490000|2021-06-20 00:21:30|14486.77|14366.77|14484.76|14364.76|14486.77|14366.77|14484.76|14364.76|10
1624148500000|2021-06-20 00:21:40|14485.16|14365.16|14489.79|14369.79|14489.79|14369.79|14485.16|14365.16|10
1624148510000|2021-06-20 00:21:50|14490.43|14370.43|14493.13|14373.13|14493.13|14373.13|14490.13|14370.13|10
1624148520000|2021-06-20 00:22:00|14493.03|14373.03|14500.11|14380.11|14500.11|14380.11|14493.03|14373.03|10
1624148530000|2021-06-20 00:22:10|14499.33|14379.33|14504.83|14384.83|14504.84|14384.84|14499.27|14379.27|10
1624148540000|2021-06-20 00:22:20|14505.39|14385.39|14507.79|14387.79|14507.79|14387.79|14504.96|14384.96|10
1624148550000|2021-06-20 00:22:30|14508.07|14388.07|14509.87|14389.87|14509.91|14389.91|14508.07|14388.07|10
1624148560000|2021-06-20 00:22:40|14508.77|14388.77|14507.48|14387.48|14508.77|14388.77|14506.71|14386.71|10
1624148570000|2021-06-20 00:22:50|14508.62|14388.62|14509.51|14389.51|14510.34|14390.34|14508.62|14388.62|10
1624148580000|2021-06-20 00:23:00|14508.95|14388.95|14506.16|14386.16|14508.96|14388.96|14506.16|14386.16|8
1624148590000|2021-06-20 00:23:10|14505.6|14385.6|14501.74|14381.74|14505.69|14385.69|14501.74|14381.74|9
1624148600000|2021-06-20 00:23:20|14501.4|14381.4|14499.09|14379.09|14501.4|14381.4|14498.4|14378.4|10
1624148610000|2021-06-20 00:23:30|14498.87|14378.87|14494.91|14374.91|14498.87|14378.87|14494.91|14374.91|10
1624148620000|2021-06-20 00:23:40|14492.65|14372.65|14489.33|14369.33|14492.65|14372.65|14489.33|14369.33|10
1624148630000|2021-06-20 00:23:50|14489.38|14369.38|14488.95|14368.95|14489.38|14369.38|14488.46|14368.46|10
1624148640000|2021-06-20 00:24:00|14488.26|14368.26|14487|14367|14489.02|14369.02|14487|14367|9
1624148650000|2021-06-20 00:24:10|14486.32|14366.32|14488.74|14368.74|14488.74|14368.74|14486.04|14366.04|9
1624148660000|2021-06-20 00:24:20|14489.75|14369.75|14490.89|14370.89|14490.89|14370.89|14489.49|14369.49|10
1624148670000|2021-06-20 00:24:30|14490.09|14370.09|14491.8|14371.8|14491.8|14371.8|14490.09|14370.09|10
1624148680000|2021-06-20 00:24:40|14491.69|14371.69|14488.93|14368.93|14492.26|14372.26|14488.93|14368.93|10
1624148690000|2021-06-20 00:24:50|14489.4|14369.4|14488.34|14368.34|14489.4|14369.4|14487.62|14367.62|10
1624148700000|2021-06-20 00:25:00|14488.22|14368.22|14484.05|14364.05|14488.32|14368.32|14484.05|14364.05|10
1624148710000|2021-06-20 00:25:10|14482.53|14362.53|14474.87|14354.87|14482.53|14362.53|14474.87|14354.87|10
1624148720000|2021-06-20 00:25:20|14474.69|14354.69|14473.08|14353.08|14474.78|14354.78|14472.92|14352.92|10
1624148730000|2021-06-20 00:25:30|14471.61|14351.61|14468.51|14348.51|14471.61|14351.61|14468.51|14348.51|10
1624148740000|2021-06-20 00:25:40|14468.3|14348.3|14465.69|14345.69|14468.3|14348.3|14465.43|14345.43|10
1624148750000|2021-06-20 00:25:50|14466.42|14346.42|14466.56|14346.56|14466.63|14346.63|14465.52|14345.52|10
1624148760000|2021-06-20 00:26:00|14467.13|14347.13|14465.1|14345.1|14467.54|14347.54|14465.1|14345.1|8
1624148770000|2021-06-20 00:26:10|14465.37|14345.37|14463.95|14343.95|14465.85|14345.85|14463.95|14343.95|9
1624148780000|2021-06-20 00:26:20|14463.39|14343.39|14463.1|14343.1|14463.39|14343.39|14462.49|14342.49|10
1624148790000|2021-06-20 00:26:30|14462.56|14342.56|14463.4|14343.4|14463.65|14343.65|14462.52|14342.52|9
1624148800000|2021-06-20 00:26:40|14463.2|14343.2|14458.77|14338.77|14463.2|14343.2|14457.95|14337.95|10
1624148810000|2021-06-20 00:26:50|14459.22|14339.22|14453.95|14333.95|14459.25|14339.25|14453.95|14333.95|10
1624148820000|2021-06-20 00:27:00|14453.55|14333.55|14454.1|14334.1|14454.84|14334.84|14451.99|14331.99|10
1624148830000|2021-06-20 00:27:10|14453.52|14333.52|14446.42|14326.42|14453.52|14333.52|14446.42|14326.42|10
1624148840000|2021-06-20 00:27:20|14446.21|14326.21|14447.64|14327.64|14447.64|14327.64|14446.21|14326.21|10
1624148850000|2021-06-20 00:27:30|14447.97|14327.97|14452.66|14332.66|14452.66|14332.66|14447.97|14327.97|10
1624148860000|2021-06-20 00:27:40|14452.74|14332.74|14452.04|14332.04|14453.13|14333.13|14450.91|14330.91|10
1624148870000|2021-06-20 00:27:50|14451.75|14331.75|14452.42|14332.42|14453.15|14333.15|14451.47|14331.47|10
1624148880000|2021-06-20 00:28:00|14451.71|14331.71|14446.75|14326.75|14451.71|14331.71|14446.75|14326.75|10
1624148890000|2021-06-20 00:28:10|14446.89|14326.89|14438.38|14318.38|14446.89|14326.89|14438.38|14318.38|10
1624148900000|2021-06-20 00:28:20|14438.29|14318.29|14428.56|14308.56|14439.16|14319.16|14428.56|14308.56|10
1624148910000|2021-06-20 00:28:30|14428.84|14308.84|14428.32|14308.32|14428.84|14308.84|14425.27|14305.27|10
1624148920000|2021-06-20 00:28:40|14428.19|14308.19|14428.8|14308.8|14429|14309|14427.74|14307.74|10
1624148930000|2021-06-20 00:28:50|14428.54|14308.54|14427.9|14307.9|14428.54|14308.54|14426.93|14306.93|10
1624148940000|2021-06-20 00:29:00|14429.41|14309.41|14434.57|14314.57|14434.57|14314.57|14428.92|14308.92|10
1624148950000|2021-06-20 00:29:10|14434.55|14314.55|14432.85|14312.85|14435.09|14315.09|14432.85|14312.85|9
1624148960000|2021-06-20 00:29:20|14432.38|14312.38|14434.02|14314.02|14434.02|14314.02|14432.38|14312.38|10
1624148970000|2021-06-20 00:29:30|14434.52|14314.52|14433.82|14313.82|14434.76|14314.76|14433.59|14313.59|9
1624148980000|2021-06-20 00:29:40|14434.22|14314.22|14437.52|14317.52|14437.52|14317.52|14433.4|14313.4|10
1624148990000|2021-06-20 00:29:50|14437.85|14317.85|14443.99|14323.99|14443.99|14323.99|14437.85|14317.85|9
1624149000000|2021-06-20 00:30:00|14445.13|14325.13|14450.28|14330.28|14450.28|14330.28|14445.13|14325.13|10
1624149010000|2021-06-20 00:30:10|14450.4|14330.4|14449.51|14329.51|14452.51|14332.51|14449.51|14329.51|10
1624149020000|2021-06-20 00:30:20|14448.49|14328.49|14437.63|14317.63|14448.49|14328.49|14437.63|14317.63|10
1624149030000|2021-06-20 00:30:30|14435.64|14315.64|14435.33|14315.33|14435.66|14315.66|14434.11|14314.11|9
1624149040000|2021-06-20 00:30:40|14435.54|14315.54|14435.69|14315.69|14435.86|14315.86|14434.44|14314.44|10
1624149050000|2021-06-20 00:30:50|14435.35|14315.35|14439.08|14319.08|14439.08|14319.08|14435.08|14315.08|10
1624149060000|2021-06-20 00:31:00|14439.4|14319.4|14446.91|14326.91|14446.91|14326.91|14439.4|14319.4|10
1624149070000|2021-06-20 00:31:10|14445.72|14325.72|14451.42|14331.42|14451.42|14331.42|14445.72|14325.72|10
1624149080000|2021-06-20 00:31:20|14451.7|14331.7|14453.85|14333.85|14453.96|14333.96|14451.48|14331.48|10
1624149090000|2021-06-20 00:31:30|14454.01|14334.01|14456.17|14336.17|14456.2|14336.2|14454.01|14334.01|9
1624149100000|2021-06-20 00:31:40|14456.5|14336.5|14455.75|14335.75|14456.5|14336.5|14455.75|14335.75|10
1624149110000|2021-06-20 00:31:50|14455.88|14335.88|14459.53|14339.53|14459.53|14339.53|14455.88|14335.88|10
1624149120000|2021-06-20 00:32:00|14459.44|14339.44|14461.55|14341.55|14461.79|14341.79|14459.44|14339.44|9
1624149130000|2021-06-20 00:32:10|14459.92|14339.92|14465.38|14345.38|14465.38|14345.38|14459.92|14339.92|10
1624149140000|2021-06-20 00:32:20|14465.6|14345.6|14464.55|14344.55|14465.72|14345.72|14463.9|14343.9|10
1624149150000|2021-06-20 00:32:30|14464.27|14344.27|14468.46|14348.46|14468.46|14348.46|14464.27|14344.27|9
1624149160000|2021-06-20 00:32:40|14469.01|14349.01|14471.51|14351.51|14471.51|14351.51|14469.01|14349.01|10
1624149170000|2021-06-20 00:32:50|14471.8|14351.8|14473.34|14353.34|14473.62|14353.62|14471.31|14351.31|9
1624149180000|2021-06-20 00:33:00|14473.59|14353.59|14470.46|14350.46|14473.59|14353.59|14470.46|14350.46|9
1624149190000|2021-06-20 00:33:10|14470.29|14350.29|14469.07|14349.07|14471.15|14351.15|14469|14349|10
1624149200000|2021-06-20 00:33:20|14469.66|14349.66|14474.89|14354.89|14474.89|14354.89|14469.58|14349.58|10
1624149210000|2021-06-20 00:33:30|14476.58|14356.58|14482.6|14362.6|14482.6|14362.6|14476.43|14356.43|10
1624149220000|2021-06-20 00:33:40|14482.84|14362.84|14485.62|14365.62|14485.62|14365.62|14482.33|14362.33|9
1624149230000|2021-06-20 00:33:50|14486.2|14366.2|14488.14|14368.14|14488.14|14368.14|14486.19|14366.19|10
1624149240000|2021-06-20 00:34:00|14488.79|14368.79|14490.85|14370.85|14490.85|14370.85|14488.67|14368.67|10
1624149250000|2021-06-20 00:34:10|14490.89|14370.89|14495.98|14375.98|14495.98|14375.98|14490.89|14370.89|9
1624149260000|2021-06-20 00:34:20|14496.8|14376.8|14499.8|14379.8|14499.8|14379.8|14496.8|14376.8|10
1624149270000|2021-06-20 00:34:30|14500.13|14380.13|14501.87|14381.87|14502.17|14382.17|14500.13|14380.13|10
1624149280000|2021-06-20 00:34:40|14500.15|14380.15|14498.51|14378.51|14500.96|14380.96|14498.27|14378.27|10
1624149290000|2021-06-20 00:34:50|14498.53|14378.53|14495.22|14375.22|14498.53|14378.53|14495.22|14375.22|10
1624149300000|2021-06-20 00:35:00|14495.05|14375.05|14493.51|14373.51|14495.05|14375.05|14493.47|14373.47|10
1624149310000|2021-06-20 00:35:10|14491.83|14371.83|14487.18|14367.18|14491.83|14371.83|14487.18|14367.18|10
1624149320000|2021-06-20 00:35:20|14487.46|14367.46|14485.91|14365.91|14487.46|14367.46|14485.88|14365.88|10
1624149330000|2021-06-20 00:35:30|14485.78|14365.78|14486.88|14366.88|14487.31|14367.31|14485.44|14365.44|10
1624149340000|2021-06-20 00:35:40|14486.2|14366.2|14486.8|14366.8|14486.8|14366.8|14485.73|14365.73|9
1624149350000|2021-06-20 00:35:50|14486.87|14366.87|14486.77|14366.77|14486.95|14366.95|14486.72|14366.72|9
1624149360000|2021-06-20 00:36:00|14486.88|14366.88|14483.34|14363.34|14487|14367|14483.34|14363.34|10
1624149370000|2021-06-20 00:36:10|14483.52|14363.52|14484.43|14364.43|14484.84|14364.84|14483.52|14363.52|10
1624149380000|2021-06-20 00:36:20|14484.48|14364.48|14490.57|14370.57|14490.57|14370.57|14484.33|14364.33|9
1624149390000|2021-06-20 00:36:30|14490.58|14370.58|14495.62|14375.62|14495.62|14375.62|14490.58|14370.58|10
1624149400000|2021-06-20 00:36:40|14495.78|14375.78|14498.97|14378.97|14499.07|14379.07|14495.78|14375.78|10
1624149410000|2021-06-20 00:36:50|14498.95|14378.95|14499.98|14379.98|14500.14|14380.14|14498.95|14378.95|10
1624149420000|2021-06-20 00:37:00|14499.6|14379.6|14500.36|14380.36|14500.39|14380.39|14499.6|14379.6|10
1624149430000|2021-06-20 00:37:10|14500.66|14380.66|14504.79|14384.79|14504.81|14384.81|14500.66|14380.66|10
1624149440000|2021-06-20 00:37:20|14505.47|14385.47|14506.6|14386.6|14506.6|14386.6|14505.47|14385.47|10
1624149450000|2021-06-20 00:37:30|14507.72|14387.72|14509.94|14389.94|14509.94|14389.94|14507.37|14387.37|9
1624149460000|2021-06-20 00:37:40|14510.01|14390.01|14510.71|14390.71|14510.71|14390.71|14509.77|14389.77|9
1624149470000|2021-06-20 00:37:50|14511.04|14391.04|14510.1|14390.1|14511.04|14391.04|14509.48|14389.48|10
1624149480000|2021-06-20 00:38:00|14510.22|14390.22|14510.09|14390.09|14510.43|14390.43|14508.68|14388.68|10
1624149490000|2021-06-20 00:38:10|14509.29|14389.29|14510.15|14390.15|14510.67|14390.67|14509.29|14389.29|8
1624149500000|2021-06-20 00:38:20|14509.85|14389.85|14513.16|14393.16|14513.16|14393.16|14509.74|14389.74|10
1624149510000|2021-06-20 00:38:30|14513.13|14393.13|14515.86|14395.86|14515.86|14395.86|14513.13|14393.13|10
1624149520000|2021-06-20 00:38:40|14515.73|14395.73|14518.33|14398.33|14518.33|14398.33|14515.39|14395.39|10
1624149530000|2021-06-20 00:38:50|14517.86|14397.86|14517.98|14397.98|14518.67|14398.67|14517.86|14397.86|9
1624149540000|2021-06-20 00:39:00|14518.12|14398.12|14517.98|14397.98|14518.12|14398.12|14517.21|14397.21|9
1624149550000|2021-06-20 00:39:10|14517.44|14397.44|14516.41|14396.41|14518.07|14398.07|14516.36|14396.36|10
1624149560000|2021-06-20 00:39:20|14516.1|14396.1|14514.95|14394.95|14516.2|14396.2|14514.68|14394.68|10
1624149570000|2021-06-20 00:39:30|14514.78|14394.78|14513.92|14393.92|14514.78|14394.78|14513.92|14393.92|10
1624149580000|2021-06-20 00:39:40|14513.95|14393.95|14513.16|14393.16|14514.06|14394.06|14513.16|14393.16|10
1624149590000|2021-06-20 00:39:50|14512.15|14392.15|14509.74|14389.74|14512.26|14392.26|14509.74|14389.74|9
1624149600000|2021-06-20 00:40:00|14511.01|14391.01|14511.25|14391.25|14511.79|14391.79|14510.9|14390.9|10
1624149610000|2021-06-20 00:40:10|14510.65|14390.65|14509.73|14389.73|14510.65|14390.65|14509.69|14389.69|10
1624149620000|2021-06-20 00:40:20|14509.71|14389.71|14508.63|14388.63|14509.71|14389.71|14508.63|14388.63|8
1624149630000|2021-06-20 00:40:30|14508.75|14388.75|14507.52|14387.52|14508.75|14388.75|14507.45|14387.45|9
1624149640000|2021-06-20 00:40:40|14507.19|14387.19|14506.47|14386.47|14507.19|14387.19|14505.97|14385.97|9
1624149650000|2021-06-20 00:40:50|14505.86|14385.86|14499.98|14379.98|14505.86|14385.86|14499.83|14379.83|10
1624149660000|2021-06-20 00:41:00|14499.11|14379.11|14497.49|14377.49|14499.11|14379.11|14497.32|14377.32|10
1624149670000|2021-06-20 00:41:10|14497.79|14377.79|14498.32|14378.32|14498.32|14378.32|14497.03|14377.03|10
1624149680000|2021-06-20 00:41:20|14499.1|14379.1|14499.51|14379.51|14500.51|14380.51|14499.1|14379.1|10
1624149690000|2021-06-20 00:41:30|14500.55|14380.55|14500.83|14380.83|14501.35|14381.35|14500.55|14380.55|9
1624149700000|2021-06-20 00:41:40|14500.87|14380.87|14499.25|14379.25|14500.87|14380.87|14499.19|14379.19|10
1624149710000|2021-06-20 00:41:50|14498.81|14378.81|14499.65|14379.65|14499.65|14379.65|14498.8|14378.8|9
1624149720000|2021-06-20 00:42:00|14500.1|14380.1|14498.69|14378.69|14500.1|14380.1|14498.69|14378.69|10
1624149730000|2021-06-20 00:42:10|14498.72|14378.72|14498.99|14378.99|14499.29|14379.29|14498.65|14378.65|8
1624149740000|2021-06-20 00:42:20|14499.21|14379.21|14500.48|14380.48|14500.58|14380.58|14499.21|14379.21|10
1624149750000|2021-06-20 00:42:30|14499.88|14379.88|14499.69|14379.69|14500.01|14380.01|14498.98|14378.98|10
1624149760000|2021-06-20 00:42:40|14499.98|14379.98|14501.73|14381.73|14501.73|14381.73|14499.98|14379.98|9
1624149770000|2021-06-20 00:42:50|14501.92|14381.92|14502.73|14382.73|14502.94|14382.94|14501.92|14381.92|8
1624149780000|2021-06-20 00:43:00|14503.01|14383.01|14503.78|14383.78|14503.78|14383.78|14502.24|14382.24|10
1624149790000|2021-06-20 00:43:10|14503.67|14383.67|14503.31|14383.31|14503.67|14383.67|14502.96|14382.96|10
1624149800000|2021-06-20 00:43:20|14503.44|14383.44|14502.53|14382.53|14503.87|14383.87|14502.39|14382.39|10
1624149810000|2021-06-20 00:43:30|14501.64|14381.64|14501.66|14381.66|14501.66|14381.66|14500.97|14380.97|10
1624149820000|2021-06-20 00:43:40|14501.33|14381.33|14500.2|14380.2|14501.33|14381.33|14500.2|14380.2|9
1624149830000|2021-06-20 00:43:50|14500.23|14380.23|14499.9|14379.9|14500.23|14380.23|14499.86|14379.86|10
1624149840000|2021-06-20 00:44:00|14500.57|14380.57|14496.01|14376.01|14500.64|14380.64|14496.01|14376.01|10
1624149850000|2021-06-20 00:44:10|14495.82|14375.82|14494.94|14374.94|14495.83|14375.83|14494.77|14374.77|10
1624149860000|2021-06-20 00:44:20|14494.21|14374.21|14492.22|14372.22|14494.21|14374.21|14492|14372|10
1624149870000|2021-06-20 00:44:30|14491.81|14371.81|14493.3|14373.3|14493.3|14373.3|14491.81|14371.81|9
1624149880000|2021-06-20 00:44:40|14493.22|14373.22|14491.63|14371.63|14493.71|14373.71|14491.63|14371.63|10
1624149890000|2021-06-20 00:44:50|14491.42|14371.42|14493.96|14373.96|14493.96|14373.96|14491|14371|9
1624149900000|2021-06-20 00:45:00|14493.83|14373.83|14489.65|14369.65|14493.83|14373.83|14489.65|14369.65|10
1624149910000|2021-06-20 00:45:10|14489.62|14369.62|14484.58|14364.58|14490.11|14370.11|14484.58|14364.58|10
1624149920000|2021-06-20 00:45:20|14484.43|14364.43|14478.8|14358.8|14484.43|14364.43|14478.57|14358.57|10
1624149930000|2021-06-20 00:45:30|14478.69|14358.69|14476.09|14356.09|14478.69|14358.69|14476.09|14356.09|10
1624149940000|2021-06-20 00:45:40|14475.12|14355.12|14470.04|14350.04|14475.12|14355.12|14470.04|14350.04|10
1624149950000|2021-06-20 00:45:50|14469.51|14349.51|14466.87|14346.87|14469.54|14349.54|14466.87|14346.87|10
1624149960000|2021-06-20 00:46:00|14467.41|14347.41|14469.17|14349.17|14469.17|14349.17|14466.95|14346.95|10
1624149970000|2021-06-20 00:46:10|14469.74|14349.74|14467.65|14347.65|14469.94|14349.94|14467.65|14347.65|10
1624149980000|2021-06-20 00:46:20|14467.46|14347.46|14467.49|14347.49|14468.66|14348.66|14467.26|14347.26|9
1624149990000|2021-06-20 00:46:30|14468.5|14348.5|14464.74|14344.74|14468.5|14348.5|14464.74|14344.74|10
1624150000000|2021-06-20 00:46:40|14464.65|14344.65|14461.5|14341.5|14464.65|14344.65|14461.5|14341.5|10
1624150010000|2021-06-20 00:46:50|14461.25|14341.25|14459.72|14339.72|14461.25|14341.25|14459.27|14339.27|10
1624150020000|2021-06-20 00:47:00|14459.37|14339.37|14461.35|14341.35|14461.35|14341.35|14459.37|14339.37|9
1624150030000|2021-06-20 00:47:10|14461.33|14341.33|14460.2|14340.2|14461.33|14341.33|14460.2|14340.2|9
1624150040000|2021-06-20 00:47:20|14460.33|14340.33|14460.44|14340.44|14460.44|14340.44|14459.55|14339.55|10
1624150050000|2021-06-20 00:47:30|14460.74|14340.74|14462.14|14342.14|14462.14|14342.14|14460.66|14340.66|8
1624150060000|2021-06-20 00:47:40|14462.85|14342.85|14466.73|14346.73|14466.75|14346.75|14462.85|14342.85|10
1624150070000|2021-06-20 00:47:50|14466.84|14346.84|14469.94|14349.94|14469.94|14349.94|14466.84|14346.84|10
1624150080000|2021-06-20 00:48:00|14470.54|14350.54|14477.94|14357.94|14477.94|14357.94|14470.54|14350.54|10
1624150090000|2021-06-20 00:48:10|14477.74|14357.74|14480.59|14360.59|14480.59|14360.59|14477.34|14357.34|10
1624150100000|2021-06-20 00:48:20|14480.86|14360.86|14481.65|14361.65|14481.71|14361.71|14480.72|14360.72|10
1624150110000|2021-06-20 00:48:30|14481.79|14361.79|14485.75|14365.75|14485.75|14365.75|14481.34|14361.34|10
1624150120000|2021-06-20 00:48:40|14486.07|14366.07|14491.92|14371.92|14491.92|14371.92|14486.07|14366.07|10
1624150130000|2021-06-20 00:48:50|14491.94|14371.94|14496.96|14376.96|14496.96|14376.96|14491.18|14371.18|10
1624150140000|2021-06-20 00:49:00|14497.43|14377.43|14500.43|14380.43|14500.43|14380.43|14497.43|14377.43|10
1624150150000|2021-06-20 00:49:10|14500.46|14380.46|14504.44|14384.44|14504.61|14384.61|14500.41|14380.41|10
1624150160000|2021-06-20 00:49:20|14505.44|14385.44|14506.35|14386.35|14508.04|14388.04|14505.44|14385.44|9
1624150170000|2021-06-20 00:49:30|14506.71|14386.71|14506.89|14386.89|14507.14|14387.14|14506.62|14386.62|10
1624150180000|2021-06-20 00:49:40|14506.93|14386.93|14508.49|14388.49|14508.49|14388.49|14506.93|14386.93|10
1624150190000|2021-06-20 00:49:50|14508.63|14388.63|14510.44|14390.44|14510.6|14390.6|14508.63|14388.63|9
1624150200000|2021-06-20 00:50:00|14511.15|14391.15|14511.97|14391.97|14512.23|14392.23|14511.15|14391.15|9
1624150210000|2021-06-20 00:50:10|14511.82|14391.82|14515.51|14395.51|14516.11|14396.11|14511.82|14391.82|8
1624150220000|2021-06-20 00:50:20|14516.17|14396.17|14521.12|14401.12|14521.12|14401.12|14516.17|14396.17|10
1624150230000|2021-06-20 00:50:30|14521.72|14401.72|14534.86|14414.86|14534.86|14414.86|14521.52|14401.52|10
1624150240000|2021-06-20 00:50:40|14535.36|14415.36|14536.18|14416.18|14536.18|14416.18|14535.36|14415.36|9
1624150250000|2021-06-20 00:50:50|14536.29|14416.29|14536.25|14416.25|14537.53|14417.53|14536.25|14416.25|10
1624150260000|2021-06-20 00:51:00|14537.25|14417.25|14539.7|14419.7|14539.7|14419.7|14537.16|14417.16|10
1624150270000|2021-06-20 00:51:10|14540.33|14420.33|14539.74|14419.74|14540.56|14420.56|14539.74|14419.74|9
1624150280000|2021-06-20 00:51:20|14539.9|14419.9|14538.06|14418.06|14540.69|14420.69|14537.59|14417.59|10
1624150290000|2021-06-20 00:51:30|14537.74|14417.74|14538.72|14418.72|14538.88|14418.88|14537.38|14417.38|9
1624150300000|2021-06-20 00:51:40|14538.67|14418.67|14538.83|14418.83|14539|14419|14538.02|14418.02|10
1624150310000|2021-06-20 00:51:50|14538.69|14418.69|14537.26|14417.26|14538.69|14418.69|14536.68|14416.68|10
1624150320000|2021-06-20 00:52:00|14537.84|14417.84|14537.46|14417.46|14537.84|14417.84|14537.35|14417.35|9
1624150330000|2021-06-20 00:52:10|14537.48|14417.48|14536.29|14416.29|14537.67|14417.67|14536.06|14416.06|10
1624150340000|2021-06-20 00:52:20|14535.59|14415.59|14534.42|14414.42|14535.59|14415.59|14534.42|14414.42|8
1624150350000|2021-06-20 00:52:30|14534.29|14414.29|14533.76|14413.76|14534.29|14414.29|14533.09|14413.09|10
1624150360000|2021-06-20 00:52:40|14534.01|14414.01|14537.58|14417.58|14537.58|14417.58|14534.01|14414.01|10
1624150370000|2021-06-20 00:52:50|14537.78|14417.78|14538.75|14418.75|14538.75|14418.75|14537.49|14417.49|9
1624150380000|2021-06-20 00:53:00|14537.42|14417.42|14539.77|14419.77|14540.83|14420.83|14537.42|14417.42|9
1624150390000|2021-06-20 00:53:10|14539.98|14419.98|14540.19|14420.19|14541.87|14421.87|14539.98|14419.98|10
1624150400000|2021-06-20 00:53:20|14540.36|14420.36|14543.25|14423.25|14544.03|14424.03|14540.36|14420.36|9
1624150410000|2021-06-20 00:53:30|14543.18|14423.18|14541.98|14421.98|14543.22|14423.22|14541.98|14421.98|6
1624150420000|2021-06-20 00:53:40|14541.58|14421.58|14539.97|14419.97|14541.78|14421.78|14539.97|14419.97|10
1624150430000|2021-06-20 00:53:50|14539.08|14419.08|14535.86|14415.86|14539.08|14419.08|14535.73|14415.73|10
1624150440000|2021-06-20 00:54:00|14537.67|14417.67|14539.05|14419.05|14539.24|14419.24|14537.36|14417.36|10
1624150450000|2021-06-20 00:54:10|14538.62|14418.62|14539.38|14419.38|14539.38|14419.38|14538.62|14418.62|10
1624150460000|2021-06-20 00:54:20|14539.37|14419.37|14539.86|14419.86|14540.61|14420.61|14539.37|14419.37|9
1624150470000|2021-06-20 00:54:30|14541.14|14421.14|14540.63|14420.63|14541.14|14421.14|14539.66|14419.66|9
1624150480000|2021-06-20 00:54:40|14540.73|14420.73|14540.62|14420.62|14541.24|14421.24|14540.29|14420.29|10
1624150490000|2021-06-20 00:54:50|14540.53|14420.53|14540.61|14420.61|14540.91|14420.91|14540.53|14420.53|9
1624150500000|2021-06-20 00:55:00|14540.62|14420.62|14536.52|14416.52|14540.62|14420.62|14536.52|14416.52|10
1624150510000|2021-06-20 00:55:10|14534.91|14414.91|14532.2|14412.2|14534.91|14414.91|14532.02|14412.02|10
1624150520000|2021-06-20 00:55:20|14532.19|14412.19|14531.42|14411.42|14532.85|14412.85|14531.42|14411.42|10
1624150530000|2021-06-20 00:55:30|14531.41|14411.41|14528.9|14408.9|14531.7|14411.7|14528.9|14408.9|9
1624150540000|2021-06-20 00:55:40|14528.14|14408.14|14526.45|14406.45|14528.14|14408.14|14526.45|14406.45|10
1624150550000|2021-06-20 00:55:50|14526.53|14406.53|14526.45|14406.45|14528.14|14408.14|14526.45|14406.45|10
1624150560000|2021-06-20 00:56:00|14526.26|14406.26|14525.19|14405.19|14526.26|14406.26|14525.19|14405.19|10
1624150570000|2021-06-20 00:56:10|14525.94|14405.94|14524.65|14404.65|14525.94|14405.94|14524.48|14404.48|10
1624150580000|2021-06-20 00:56:20|14524.35|14404.35|14522.6|14402.6|14524.44|14404.44|14522.26|14402.26|10
1624150590000|2021-06-20 00:56:30|14522.57|14402.57|14522.34|14402.34|14523.25|14403.25|14521.73|14401.73|10
1624150600000|2021-06-20 00:56:40|14521.85|14401.85|14521.85|14401.85|14522.51|14402.51|14521.8|14401.8|10
1624150610000|2021-06-20 00:56:50|14521.81|14401.81|14520.39|14400.39|14521.81|14401.81|14520.39|14400.39|9
1624150620000|2021-06-20 00:57:00|14518.61|14398.61|14515.02|14395.02|14518.61|14398.61|14515.02|14395.02|10
1624150630000|2021-06-20 00:57:10|14514.6|14394.6|14513.71|14393.71|14515.26|14395.26|14513.69|14393.69|10
1624150640000|2021-06-20 00:57:20|14513.81|14393.81|14515.69|14395.69|14515.69|14395.69|14513.81|14393.81|10
1624150650000|2021-06-20 00:57:30|14515.59|14395.59|14518.36|14398.36|14518.36|14398.36|14515.59|14395.59|9
1624150660000|2021-06-20 00:57:40|14518.88|14398.88|14520.39|14400.39|14520.79|14400.79|14518.88|14398.88|10
1624150670000|2021-06-20 00:57:50|14521.23|14401.23|14525.31|14405.31|14525.31|14405.31|14521.23|14401.23|10
1624150680000|2021-06-20 00:58:00|14525.65|14405.65|14527.41|14407.41|14527.41|14407.41|14525.65|14405.65|9
1624150690000|2021-06-20 00:58:10|14527.66|14407.66|14529.86|14409.86|14529.86|14409.86|14527.26|14407.26|10
1624150700000|2021-06-20 00:58:20|14529.78|14409.78|14530.45|14410.45|14530.45|14410.45|14529.78|14409.78|10
1624150710000|2021-06-20 00:58:30|14530.79|14410.79|14532.09|14412.09|14532.09|14412.09|14530.66|14410.66|10
1624150720000|2021-06-20 00:58:40|14532.49|14412.49|14534.68|14414.68|14534.69|14414.69|14532.42|14412.42|9
1624150730000|2021-06-20 00:58:50|14534.81|14414.81|14535.39|14415.39|14535.44|14415.44|14534.48|14414.48|9
1624150740000|2021-06-20 00:59:00|14535.89|14415.89|14534.58|14414.58|14535.89|14415.89|14534.58|14414.58|10
1624150750000|2021-06-20 00:59:10|14534.63|14414.63|14535.75|14415.75|14536.09|14416.09|14534.63|14414.63|10
1624150760000|2021-06-20 00:59:20|14535.67|14415.67|14536.89|14416.89|14536.89|14416.89|14535.23|14415.23|9
1624150770000|2021-06-20 00:59:30|14536.36|14416.36|14537.33|14417.33|14537.68|14417.68|14536.35|14416.35|10
1624150780000|2021-06-20 00:59:40|14538.04|14418.04|14539.21|14419.21|14539.21|14419.21|14537.8|14417.8|10
1624150790000|2021-06-20 00:59:50|14539.4|14419.4|14538.94|14418.94|14539.69|14419.69|14538.94|14418.94|10
1624150800000|2021-06-20 01:00:00|14539.27|14419.27|14537.35|14417.35|14540.51|14420.51|14537.35|14417.35|10
1624150810000|2021-06-20 01:00:10|14537.39|14417.39|14535.89|14415.89|14537.66|14417.66|14535.89|14415.89|10
1624150820000|2021-06-20 01:00:20|14535.16|14415.16|14534.59|14414.59|14535.21|14415.21|14534.4|14414.4|9
1624150830000|2021-06-20 01:00:30|14534.44|14414.44|14532.63|14412.63|14534.44|14414.44|14532.63|14412.63|10
1624150840000|2021-06-20 01:00:40|14532.32|14412.32|14530.78|14410.78|14532.34|14412.34|14530.78|14410.78|10
1624150850000|2021-06-20 01:00:50|14530.83|14410.83|14529.21|14409.21|14530.86|14410.86|14528.96|14408.96|9
1624150860000|2021-06-20 01:01:00|14529.22|14409.22|14526.56|14406.56|14529.22|14409.22|14526.56|14406.56|10
1624150870000|2021-06-20 01:01:10|14525.99|14405.99|14525.05|14405.05|14525.99|14405.99|14525.05|14405.05|10
1624150880000|2021-06-20 01:01:20|14525.54|14405.54|14524.76|14404.76|14525.54|14405.54|14524.76|14404.76|8
1624150890000|2021-06-20 01:01:30|14524.51|14404.51|14525.21|14405.21|14525.21|14405.21|14524.51|14404.51|8
1624150900000|2021-06-20 01:01:40|14525.23|14405.23|14525.76|14405.76|14525.76|14405.76|14524.48|14404.48|10
1624150910000|2021-06-20 01:01:50|14526.28|14406.28|14529.85|14409.85|14529.85|14409.85|14526.24|14406.24|10
1624150920000|2021-06-20 01:02:00|14530.2|14410.2|14541.01|14421.01|14541.01|14421.01|14530.2|14410.2|10
1624150930000|2021-06-20 01:02:10|14543.5|14423.5|14557.75|14437.75|14557.75|14437.75|14543.5|14423.5|10
1624150940000|2021-06-20 01:02:20|14558.32|14438.32|14563.26|14443.26|14563.26|14443.26|14558.26|14438.26|10
1624150950000|2021-06-20 01:02:30|14562.85|14442.85|14561.53|14441.53|14563.7|14443.7|14561.53|14441.53|10
1624150960000|2021-06-20 01:02:40|14560.76|14440.76|14560.75|14440.75|14560.99|14440.99|14559.93|14439.93|10
1624150970000|2021-06-20 01:02:50|14561.19|14441.19|14575.3|14455.3|14575.3|14455.3|14561.19|14441.19|10
1624150980000|2021-06-20 01:03:00|14576.88|14456.88|14588.92|14468.92|14588.92|14468.92|14576.88|14456.88|10
1624150990000|2021-06-20 01:03:10|14594.19|14474.19|14599.85|14479.85|14599.85|14479.85|14594.19|14474.19|10
1624151000000|2021-06-20 01:03:20|14599.17|14479.17|14599.21|14479.21|14599.61|14479.61|14598.93|14478.93|10
1624151010000|2021-06-20 01:03:30|14597.65|14477.65|14595.08|14475.08|14597.65|14477.65|14595.08|14475.08|10
1624151020000|2021-06-20 01:03:40|14595.65|14475.65|14593.53|14473.53|14595.81|14475.81|14593.53|14473.53|10
1624151030000|2021-06-20 01:03:50|14593.94|14473.94|14594.71|14474.71|14596.88|14476.88|14593.94|14473.94|10
1624151040000|2021-06-20 01:04:00|14596.9|14476.9|14601.93|14481.93|14605.83|14485.83|14593.98|14473.98|10
1624151050000|2021-06-20 01:04:10|14601.28|14481.28|14602.68|14482.68|14602.68|14482.68|14600.38|14480.38|10
1624151060000|2021-06-20 01:04:20|14603.16|14483.16|14617.19|14497.19|14617.19|14497.19|14603.16|14483.16|10
1624151070000|2021-06-20 01:04:30|14617.58|14497.58|14614.97|14494.97|14618.58|14498.58|14614.57|14494.57|10
1624151080000|2021-06-20 01:04:40|14614.77|14494.77|14614.59|14494.59|14615.41|14495.41|14614.24|14494.24|9
1624151090000|2021-06-20 01:04:50|14614.5|14494.5|14614.61|14494.61|14614.96|14494.96|14614.4|14494.4|10
1624151100000|2021-06-20 01:05:00|14615.62|14495.62|14614.4|14494.4|14615.96|14495.96|14614.37|14494.37|10
1624151110000|2021-06-20 01:05:10|14614.02|14494.02|14613.71|14493.71|14614.02|14494.02|14612.7|14492.7|10
1624151120000|2021-06-20 01:05:20|14614.41|14494.41|14615.58|14495.58|14615.88|14495.88|14614.41|14494.41|10
1624151130000|2021-06-20 01:05:30|14615.92|14495.92|14615.51|14495.51|14616.13|14496.13|14614.92|14494.92|10
1624151140000|2021-06-20 01:05:40|14614.81|14494.81|14616.75|14496.75|14616.75|14496.75|14613.56|14493.56|10
1624151150000|2021-06-20 01:05:50|14617.08|14497.08|14617.85|14497.85|14617.89|14497.89|14617.03|14497.03|10
1624151160000|2021-06-20 01:06:00|14619.16|14499.16|14619.27|14499.27|14619.79|14499.79|14618.94|14498.94|10
1624151170000|2021-06-20 01:06:10|14619.05|14499.05|14618.43|14498.43|14619.34|14499.34|14618.43|14498.43|10
1624151180000|2021-06-20 01:06:20|14618.56|14498.56|14618.64|14498.64|14619.56|14499.56|14618.06|14498.06|9
1624151190000|2021-06-20 01:06:30|14618.69|14498.69|14620.5|14500.5|14620.5|14500.5|14617.46|14497.46|10
1624151200000|2021-06-20 01:06:40|14622.11|14502.11|14626.7|14506.7|14626.7|14506.7|14622.11|14502.11|10
1624151210000|2021-06-20 01:06:50|14628.41|14508.41|14632.92|14512.92|14632.92|14512.92|14628.1|14508.1|10
1624151220000|2021-06-20 01:07:00|14632.93|14512.93|14634.97|14514.97|14634.97|14514.97|14632.93|14512.93|10
1624151230000|2021-06-20 01:07:10|14636.46|14516.46|14635.54|14515.54|14637.49|14517.49|14635.54|14515.54|9
1624151240000|2021-06-20 01:07:20|14633.13|14513.13|14633.14|14513.14|14633.57|14513.57|14632.13|14512.13|9
1624151250000|2021-06-20 01:07:30|14632.85|14512.85|14630.84|14510.84|14632.93|14512.93|14630.81|14510.81|9
1624151260000|2021-06-20 01:07:40|14630.6|14510.6|14633.46|14513.46|14633.58|14513.58|14630.52|14510.52|10
1624151270000|2021-06-20 01:07:50|14633.5|14513.5|14631.48|14511.48|14633.61|14513.61|14631.48|14511.48|10
1624151280000|2021-06-20 01:08:00|14630.64|14510.64|14631.55|14511.55|14631.68|14511.68|14630.42|14510.42|10
1624151290000|2021-06-20 01:08:10|14631.21|14511.21|14629.91|14509.91|14631.3|14511.3|14629.67|14509.67|9
1624151300000|2021-06-20 01:08:20|14630.02|14510.02|14628.31|14508.31|14630.13|14510.13|14628.31|14508.31|10
1624151310000|2021-06-20 01:08:30|14628.24|14508.24|14626.56|14506.56|14628.24|14508.24|14626.56|14506.56|8
1624151320000|2021-06-20 01:08:40|14626.07|14506.07|14623.42|14503.42|14626.07|14506.07|14623.42|14503.42|10
1624151330000|2021-06-20 01:08:50|14623.15|14503.15|14623.38|14503.38|14623.38|14503.38|14622.38|14502.38|10
1624151340000|2021-06-20 01:09:00|14622.36|14502.36|14627.74|14507.74|14628.8|14508.8|14621.97|14501.97|10
1624151350000|2021-06-20 01:09:10|14628.04|14508.04|14627.08|14507.08|14628.04|14508.04|14627|14507|10
1624151360000|2021-06-20 01:09:20|14627.35|14507.35|14626.12|14506.12|14627.35|14507.35|14626.12|14506.12|10
1624151370000|2021-06-20 01:09:30|14626.04|14506.04|14625.26|14505.26|14626.04|14506.04|14624.91|14504.91|9
1624151380000|2021-06-20 01:09:40|14624.44|14504.44|14624.26|14504.26|14624.59|14504.59|14624.04|14504.04|10
1624151390000|2021-06-20 01:09:50|14623.92|14503.92|14624.57|14504.57|14624.61|14504.61|14623.47|14503.47|10
1624151400000|2021-06-20 01:10:00|14624.4|14504.4|14622.07|14502.07|14624.42|14504.42|14621.5|14501.5|10
1624151410000|2021-06-20 01:10:10|14622.12|14502.12|14621.86|14501.86|14622.12|14502.12|14620.97|14500.97|10
1624151420000|2021-06-20 01:10:20|14622.29|14502.29|14620.68|14500.68|14622.29|14502.29|14620.68|14500.68|10
1624151430000|2021-06-20 01:10:30|14620.63|14500.63|14621.65|14501.65|14622.06|14502.06|14620.56|14500.56|8
1624151440000|2021-06-20 01:10:40|14621.89|14501.89|14620.2|14500.2|14621.89|14501.89|14620.2|14500.2|10
1624151450000|2021-06-20 01:10:50|14620.69|14500.69|14620.79|14500.79|14621.07|14501.07|14619.92|14499.92|10
1624151460000|2021-06-20 01:11:00|14620.64|14500.64|14619.97|14499.97|14620.64|14500.64|14619.71|14499.71|10
1624151470000|2021-06-20 01:11:10|14618.82|14498.82|14616.68|14496.68|14618.82|14498.82|14616.68|14496.68|10
1624151480000|2021-06-20 01:11:20|14616.21|14496.21|14611.2|14491.2|14616.21|14496.21|14611.2|14491.2|10
1624151490000|2021-06-20 01:11:30|14610.87|14490.87|14606.57|14486.57|14610.87|14490.87|14606.37|14486.37|9
1624151500000|2021-06-20 01:11:40|14606.08|14486.08|14604.16|14484.16|14606.6|14486.6|14603.91|14483.91|10
1624151510000|2021-06-20 01:11:50|14603.95|14483.95|14604.19|14484.19|14604.61|14484.61|14602.94|14482.94|10
1624151520000|2021-06-20 01:12:00|14604.85|14484.85|14607.44|14487.44|14607.44|14487.44|14604.85|14484.85|10
1624151530000|2021-06-20 01:12:10|14607.83|14487.83|14610.29|14490.29|14610.44|14490.44|14607.65|14487.65|10
1624151540000|2021-06-20 01:12:20|14610.4|14490.4|14611.35|14491.35|14611.55|14491.55|14610.4|14490.4|10
1624151550000|2021-06-20 01:12:30|14612.51|14492.51|14613.72|14493.72|14613.72|14493.72|14612.51|14492.51|9
1624151560000|2021-06-20 01:12:40|14613.88|14493.88|14613.82|14493.82|14615.41|14495.41|14613.82|14493.82|9
1624151570000|2021-06-20 01:12:50|14613.57|14493.57|14613.19|14493.19|14615.62|14495.62|14613.19|14493.19|10
1624151580000|2021-06-20 01:13:00|14613.47|14493.47|14612.78|14492.78|14613.5|14493.5|14612.27|14492.27|10
1624151590000|2021-06-20 01:13:10|14612.71|14492.71|14614.47|14494.47|14614.65|14494.65|14612.71|14492.71|9
1624151600000|2021-06-20 01:13:20|14614.37|14494.37|14613.26|14493.26|14614.37|14494.37|14613.26|14493.26|10
1624151610000|2021-06-20 01:13:30|14613.2|14493.2|14612.82|14492.82|14613.2|14493.2|14612.82|14492.82|9
1624151620000|2021-06-20 01:13:40|14611.86|14491.86|14612.59|14492.59|14613.18|14493.18|14611.64|14491.64|9
1624151630000|2021-06-20 01:13:50|14611.81|14491.81|14611.46|14491.46|14612.03|14492.03|14611.46|14491.46|9
1624151640000|2021-06-20 01:14:00|14612.43|14492.43|14611.07|14491.07|14612.43|14492.43|14611.07|14491.07|8
1624151650000|2021-06-20 01:14:10|14611.18|14491.18|14609.49|14489.49|14611.18|14491.18|14609.49|14489.49|10
1624151660000|2021-06-20 01:14:20|14609.22|14489.22|14608.05|14488.05|14609.72|14489.72|14608.05|14488.05|10
1624151670000|2021-06-20 01:14:30|14608.07|14488.07|14607.86|14487.86|14608.7|14488.7|14607.83|14487.83|9
1624151680000|2021-06-20 01:14:40|14607.75|14487.75|14607.52|14487.52|14608.85|14488.85|14607.52|14487.52|9
1624151690000|2021-06-20 01:14:50|14607.47|14487.47|14606.86|14486.86|14607.47|14487.47|14606.09|14486.09|10
1624151700000|2021-06-20 01:15:00|14606.75|14486.75|14605.1|14485.1|14606.86|14486.86|14605.1|14485.1|10
1624151710000|2021-06-20 01:15:10|14604.92|14484.92|14606.29|14486.29|14607.48|14487.48|14604.92|14484.92|10
1624151720000|2021-06-20 01:15:20|14606.17|14486.17|14609.07|14489.07|14609.07|14489.07|14606.17|14486.17|7
1624151730000|2021-06-20 01:15:30|14609.27|14489.27|14608.66|14488.66|14609.27|14489.27|14608.37|14488.37|8
1624151740000|2021-06-20 01:15:40|14608.83|14488.83|14607.81|14487.81|14609.37|14489.37|14607.81|14487.81|9
1624151750000|2021-06-20 01:15:50|14607.9|14487.9|14608.17|14488.17|14608.53|14488.53|14607.75|14487.75|10
1624151760000|2021-06-20 01:16:00|14607.9|14487.9|14605.67|14485.67|14607.93|14487.93|14605.67|14485.67|10
1624151770000|2021-06-20 01:16:10|14605.27|14485.27|14604.04|14484.04|14605.27|14485.27|14603.05|14483.05|10
1624151780000|2021-06-20 01:16:20|14604.12|14484.12|14606.13|14486.13|14606.13|14486.13|14604.12|14484.12|10
1624151790000|2021-06-20 01:16:30|14606.43|14486.43|14605.52|14485.52|14606.43|14486.43|14604.58|14484.58|9
1624151800000|2021-06-20 01:16:40|14605.6|14485.6|14606.31|14486.31|14606.42|14486.42|14605.17|14485.17|10
1624151810000|2021-06-20 01:16:50|14606.46|14486.46|14604.76|14484.76|14606.46|14486.46|14604.57|14484.57|9
1624151820000|2021-06-20 01:17:00|14604.56|14484.56|14605.24|14485.24|14605.31|14485.31|14604.37|14484.37|7
1624151830000|2021-06-20 01:17:10|14605.45|14485.45|14604.71|14484.71|14605.47|14485.47|14604.07|14484.07|9
1624151840000|2021-06-20 01:17:20|14606.72|14486.72|14609.29|14489.29|14609.29|14489.29|14606.42|14486.42|10
1624151850000|2021-06-20 01:17:30|14609.32|14489.32|14609.83|14489.83|14610.1|14490.1|14609.32|14489.32|9
1624151860000|2021-06-20 01:17:40|14609.48|14489.48|14611.07|14491.07|14611.07|14491.07|14609.44|14489.44|10
1624151870000|2021-06-20 01:17:50|14611.36|14491.36|14613.33|14493.33|14613.33|14493.33|14611.36|14491.36|9
1624151880000|2021-06-20 01:18:00|14611.98|14491.98|14617.28|14497.28|14617.28|14497.28|14611.98|14491.98|10
1624151890000|2021-06-20 01:18:10|14617.85|14497.85|14621.71|14501.71|14621.71|14501.71|14617.85|14497.85|10
1624151900000|2021-06-20 01:18:20|14621.66|14501.66|14622.54|14502.54|14622.54|14502.54|14621.62|14501.62|10
1624151910000|2021-06-20 01:18:30|14622.9|14502.9|14624.62|14504.62|14624.62|14504.62|14622.37|14502.37|10
1624151920000|2021-06-20 01:18:40|14624.23|14504.23|14622.82|14502.82|14624.23|14504.23|14622.82|14502.82|8
1624151930000|2021-06-20 01:18:50|14623.09|14503.09|14623.19|14503.19|14624.77|14504.77|14623.09|14503.09|10
1624151940000|2021-06-20 01:19:00|14623.54|14503.54|14624.07|14504.07|14624.07|14504.07|14623.39|14503.39|10
1624151950000|2021-06-20 01:19:10|14624.28|14504.28|14623.78|14503.78|14624.28|14504.28|14623.5|14503.5|10
1624151960000|2021-06-20 01:19:20|14624.08|14504.08|14623.59|14503.59|14624.73|14504.73|14623.59|14503.59|10
1624151970000|2021-06-20 01:19:30|14622.98|14502.98|14622.02|14502.02|14622.98|14502.98|14622.02|14502.02|10
1624151980000|2021-06-20 01:19:40|14621.83|14501.83|14621.91|14501.91|14621.99|14501.99|14621.12|14501.12|10
1624151990000|2021-06-20 01:19:50|14622.17|14502.17|14624.54|14504.54|14624.78|14504.78|14621.53|14501.53|10
1624152000000|2021-06-20 01:20:00|14625.1|14505.1|14627.5|14507.5|14627.5|14507.5|14625.05|14505.05|10
1624152010000|2021-06-20 01:20:10|14628.41|14508.41|14629.43|14509.43|14629.56|14509.56|14628.41|14508.41|10
1624152020000|2021-06-20 01:20:20|14629.53|14509.53|14631.11|14511.11|14631.11|14511.11|14629.19|14509.19|10
1624152030000|2021-06-20 01:20:30|14631.23|14511.23|14631.24|14511.24|14631.8|14511.8|14631.23|14511.23|10
1624152040000|2021-06-20 01:20:40|14631.37|14511.37|14632.05|14512.05|14632.2|14512.2|14631.04|14511.04|10
1624152050000|2021-06-20 01:20:50|14632.06|14512.06|14632.78|14512.78|14633.16|14513.16|14632.06|14512.06|9
1624152060000|2021-06-20 01:21:00|14632.4|14512.4|14632.51|14512.51|14632.99|14512.99|14632.4|14512.4|9
1624152070000|2021-06-20 01:21:10|14631.84|14511.84|14630.61|14510.61|14631.92|14511.92|14630.61|14510.61|10
1624152080000|2021-06-20 01:21:20|14631.24|14511.24|14631.43|14511.43|14632.39|14512.39|14631.23|14511.23|8
1624152090000|2021-06-20 01:21:30|14631.4|14511.4|14630.8|14510.8|14631.4|14511.4|14629.97|14509.97|10
1624152100000|2021-06-20 01:21:40|14630.98|14510.98|14631.3|14511.3|14631.31|14511.31|14630.3|14510.3|7
1624152110000|2021-06-20 01:21:50|14631.41|14511.41|14632.18|14512.18|14632.34|14512.34|14631.37|14511.37|9
1624152120000|2021-06-20 01:22:00|14632.35|14512.35|14632.66|14512.66|14632.86|14512.86|14632.33|14512.33|9
1624152130000|2021-06-20 01:22:10|14632.65|14512.65|14632.61|14512.61|14632.65|14512.65|14631.8|14511.8|10
1624152140000|2021-06-20 01:22:20|14632.41|14512.41|14632.35|14512.35|14632.5|14512.5|14632.19|14512.19|9
1624152150000|2021-06-20 01:22:30|14631.17|14511.17|14631.27|14511.27|14631.57|14511.57|14630.64|14510.64|10
1624152160000|2021-06-20 01:22:40|14631.37|14511.37|14631.48|14511.48|14631.53|14511.53|14631.11|14511.11|8
1624152170000|2021-06-20 01:22:50|14631.74|14511.74|14631.88|14511.88|14631.88|14511.88|14631.45|14511.45|10
1624152180000|2021-06-20 01:23:00|14631.23|14511.23|14629.99|14509.99|14631.28|14511.28|14629.99|14509.99|10
1624152190000|2021-06-20 01:23:10|14629.42|14509.42|14629.17|14509.17|14629.45|14509.45|14629.17|14509.17|8
1624152200000|2021-06-20 01:23:20|14629.04|14509.04|14628.83|14508.83|14629.18|14509.18|14628.83|14508.83|8
1624152210000|2021-06-20 01:23:30|14628.59|14508.59|14628.55|14508.55|14628.93|14508.93|14628.54|14508.54|9
1624152220000|2021-06-20 01:23:40|14628.45|14508.45|14627.46|14507.46|14628.59|14508.59|14627.46|14507.46|10
1624152230000|2021-06-20 01:23:50|14628.12|14508.12|14625.97|14505.97|14628.12|14508.12|14625.97|14505.97|10
1624152240000|2021-06-20 01:24:00|14626.23|14506.23|14626.85|14506.85|14628.46|14508.46|14626.23|14506.23|9
1624152250000|2021-06-20 01:24:10|14626.48|14506.48|14626.97|14506.97|14627.22|14507.22|14626.17|14506.17|9
1624152260000|2021-06-20 01:24:20|14627.41|14507.41|14627.76|14507.76|14627.76|14507.76|14627.28|14507.28|10
1624152270000|2021-06-20 01:24:30|14627.9|14507.9|14633.98|14513.98|14633.98|14513.98|14627.46|14507.46|10
1624152280000|2021-06-20 01:24:40|14634.07|14514.07|14638.62|14518.62|14638.62|14518.62|14634.07|14514.07|10
1624152290000|2021-06-20 01:24:50|14638.98|14518.98|14647.05|14527.05|14647.05|14527.05|14638.77|14518.77|10
1624152300000|2021-06-20 01:25:00|14649.73|14529.73|14660.85|14540.85|14660.85|14540.85|14649.73|14529.73|10
1624152310000|2021-06-20 01:25:10|14661.58|14541.58|14661.37|14541.37|14661.64|14541.64|14660.65|14540.65|8
1624152320000|2021-06-20 01:25:20|14660.17|14540.17|14658.09|14538.09|14660.68|14540.68|14658.09|14538.09|10
1624152330000|2021-06-20 01:25:30|14658.11|14538.11|14657.48|14537.48|14658.89|14538.89|14657.48|14537.48|9
1624152340000|2021-06-20 01:25:40|14657.62|14537.62|14655.92|14535.92|14657.62|14537.62|14655.92|14535.92|10
1624152350000|2021-06-20 01:25:50|14655.58|14535.58|14653.62|14533.62|14655.58|14535.58|14653.62|14533.62|9
1624152360000|2021-06-20 01:26:00|14652.67|14532.67|14654.54|14534.54|14654.62|14534.62|14652.67|14532.67|10
1624152370000|2021-06-20 01:26:10|14654.46|14534.46|14652.39|14532.39|14654.63|14534.63|14652.39|14532.39|9
1624152380000|2021-06-20 01:26:20|14652.38|14532.38|14650.61|14530.61|14652.38|14532.38|14650.61|14530.61|10
1624152390000|2021-06-20 01:26:30|14650.55|14530.55|14650.59|14530.59|14650.86|14530.86|14650.46|14530.46|10
1624152400000|2021-06-20 01:26:40|14650.72|14530.72|14648.5|14528.5|14650.72|14530.72|14648.5|14528.5|10
1624152410000|2021-06-20 01:26:50|14648.25|14528.25|14648.45|14528.45|14648.45|14528.45|14647.14|14527.14|10
1624152420000|2021-06-20 01:27:00|14649.17|14529.17|14651.07|14531.07|14651.07|14531.07|14648.9|14528.9|10
1624152430000|2021-06-20 01:27:10|14650.94|14530.94|14651.8|14531.8|14651.8|14531.8|14650.51|14530.51|10
1624152440000|2021-06-20 01:27:20|14651.62|14531.62|14650.56|14530.56|14651.87|14531.87|14650.56|14530.56|10
1624152450000|2021-06-20 01:27:30|14650.57|14530.57|14649.66|14529.66|14650.67|14530.67|14649.58|14529.58|10
1624152460000|2021-06-20 01:27:40|14649.65|14529.65|14649.1|14529.1|14649.68|14529.68|14649.1|14529.1|9
1624152470000|2021-06-20 01:27:50|14649.12|14529.12|14647.92|14527.92|14649.12|14529.12|14647.92|14527.92|10
1624152480000|2021-06-20 01:28:00|14647.51|14527.51|14647.26|14527.26|14647.89|14527.89|14646.72|14526.72|10
1624152490000|2021-06-20 01:28:10|14646.21|14526.21|14645.46|14525.46|14646.21|14526.21|14645.38|14525.38|10
1624152500000|2021-06-20 01:28:20|14645.27|14525.27|14646.76|14526.76|14646.79|14526.79|14645.22|14525.22|10
1624152510000|2021-06-20 01:28:30|14647.06|14527.06|14649.88|14529.88|14649.98|14529.98|14647.06|14527.06|9
1624152520000|2021-06-20 01:28:40|14649.85|14529.85|14649.77|14529.77|14649.9|14529.9|14649.02|14529.02|9
1624152530000|2021-06-20 01:28:50|14649.8|14529.8|14650.75|14530.75|14651.25|14531.25|14649.8|14529.8|9
1624152540000|2021-06-20 01:29:00|14650.6|14530.6|14649.61|14529.61|14650.6|14530.6|14649.18|14529.18|10
1624152550000|2021-06-20 01:29:10|14649.02|14529.02|14647.42|14527.42|14649.02|14529.02|14647.42|14527.42|10
1624152560000|2021-06-20 01:29:20|14646.28|14526.28|14645.01|14525.01|14646.28|14526.28|14644.87|14524.87|10
1624152570000|2021-06-20 01:29:30|14645.17|14525.17|14645.17|14525.17|14645.98|14525.98|14645.15|14525.15|10
1624152580000|2021-06-20 01:29:40|14645.14|14525.14|14644.93|14524.93|14645.29|14525.29|14644.93|14524.93|9
1624152590000|2021-06-20 01:29:50|14644.91|14524.91|14645.27|14525.27|14645.59|14525.59|14644.85|14524.85|8
1624152600000|2021-06-20 01:30:00|14645.33|14525.33|14642.63|14522.63|14645.33|14525.33|14642.57|14522.57|9
1624152610000|2021-06-20 01:30:10|14643.04|14523.04|14641.24|14521.24|14643.04|14523.04|14641.24|14521.24|9
1624152620000|2021-06-20 01:30:20|14640.49|14520.49|14639.54|14519.54|14640.49|14520.49|14639.09|14519.09|10
1624152630000|2021-06-20 01:30:30|14639.67|14519.67|14641.61|14521.61|14641.61|14521.61|14639.67|14519.67|10
1624152640000|2021-06-20 01:30:40|14641.8|14521.8|14641.75|14521.75|14642|14522|14641.04|14521.04|9
1624152650000|2021-06-20 01:30:50|14640.68|14520.68|14641.1|14521.1|14641.18|14521.18|14640.68|14520.68|10
1624152660000|2021-06-20 01:31:00|14641.09|14521.09|14643.19|14523.19|14643.19|14523.19|14641.09|14521.09|10
1624152670000|2021-06-20 01:31:10|14643.28|14523.28|14642.94|14522.94|14643.57|14523.57|14642.94|14522.94|9
1624152680000|2021-06-20 01:31:20|14642.99|14522.99|14642.69|14522.69|14643.7|14523.7|14642.69|14522.69|10
1624152690000|2021-06-20 01:31:30|14643.7|14523.7|14646.31|14526.31|14646.31|14526.31|14642.96|14522.96|9
1624152700000|2021-06-20 01:31:40|14646.81|14526.81|14646.13|14526.13|14647.2|14527.2|14646.13|14526.13|10
1624152710000|2021-06-20 01:31:50|14646.45|14526.45|14643.65|14523.65|14646.45|14526.45|14643.65|14523.65|9
1624152720000|2021-06-20 01:32:00|14643.1|14523.1|14641.12|14521.12|14643.1|14523.1|14641.08|14521.08|10
1624152730000|2021-06-20 01:32:10|14641.11|14521.11|14641.32|14521.32|14641.32|14521.32|14641.11|14521.11|8
1624152740000|2021-06-20 01:32:20|14641.42|14521.42|14641.12|14521.12|14641.42|14521.42|14640.99|14520.99|8
1624152750000|2021-06-20 01:32:30|14641.13|14521.13|14642.37|14522.37|14642.37|14522.37|14641.08|14521.08|9
1624152760000|2021-06-20 01:32:40|14642.69|14522.69|14642.44|14522.44|14643.28|14523.28|14642.26|14522.26|10
1624152770000|2021-06-20 01:32:50|14642.71|14522.71|14643.47|14523.47|14643.77|14523.77|14642.71|14522.71|8
1624152780000|2021-06-20 01:33:00|14643.5|14523.5|14644.07|14524.07|14644.68|14524.68|14643.5|14523.5|9
1624152790000|2021-06-20 01:33:10|14644.13|14524.13|14645.19|14525.19|14645.25|14525.25|14644.09|14524.09|9
1624152800000|2021-06-20 01:33:20|14645.06|14525.06|14644.39|14524.39|14645.09|14525.09|14644.39|14524.39|9
1624152810000|2021-06-20 01:33:30|14644.36|14524.36|14644.98|14524.98|14645.17|14525.17|14644.05|14524.05|10
1624152820000|2021-06-20 01:33:40|14644.6|14524.6|14644.57|14524.57|14645.64|14525.64|14644.5|14524.5|9
1624152830000|2021-06-20 01:33:50|14644.97|14524.97|14646.12|14526.12|14646.12|14526.12|14644.97|14524.97|8
1624152840000|2021-06-20 01:34:00|14647.13|14527.13|14647.19|14527.19|14648.57|14528.57|14647.13|14527.13|10
1624152850000|2021-06-20 01:34:10|14646.26|14526.26|14645.22|14525.22|14646.76|14526.76|14645.22|14525.22|9
1624152860000|2021-06-20 01:34:20|14644.81|14524.81|14643.91|14523.91|14644.81|14524.81|14643.91|14523.91|10
1624152870000|2021-06-20 01:34:30|14643.92|14523.92|14644.73|14524.73|14644.73|14524.73|14643.92|14523.92|9
1624152880000|2021-06-20 01:34:40|14643.77|14523.77|14644.06|14524.06|14644.22|14524.22|14643.4|14523.4|10
1624152890000|2021-06-20 01:34:50|14643.89|14523.89|14642.28|14522.28|14643.89|14523.89|14642.28|14522.28|10
1624152900000|2021-06-20 01:35:00|14642.29|14522.29|14643.46|14523.46|14643.46|14523.46|14641.84|14521.84|9
1624152910000|2021-06-20 01:35:10|14643.56|14523.56|14645.01|14525.01|14645.01|14525.01|14643.2|14523.2|9
1624152920000|2021-06-20 01:35:20|14645.49|14525.49|14647.85|14527.85|14647.85|14527.85|14645.49|14525.49|8
1624152930000|2021-06-20 01:35:30|14647.65|14527.65|14648.84|14528.84|14649.08|14529.08|14647.5|14527.5|9
1624152940000|2021-06-20 01:35:40|14649.5|14529.5|14650.96|14530.96|14650.96|14530.96|14649.5|14529.5|8
1624152950000|2021-06-20 01:35:50|14650.98|14530.98|14652.89|14532.89|14652.95|14532.95|14650.77|14530.77|9
1624152960000|2021-06-20 01:36:00|14652.96|14532.96|14653.49|14533.49|14653.58|14533.58|14652.85|14532.85|10
1624152970000|2021-06-20 01:36:10|14653.65|14533.65|14657.27|14537.27|14657.27|14537.27|14653.65|14533.65|10
1624152980000|2021-06-20 01:36:20|14658.1|14538.1|14664.55|14544.55|14664.78|14544.78|14658.1|14538.1|10
1624152990000|2021-06-20 01:36:30|14665.57|14545.57|14673.74|14553.74|14673.74|14553.74|14665.57|14545.57|10
1624153000000|2021-06-20 01:36:40|14674.62|14554.62|14675.66|14555.66|14675.66|14555.66|14672.83|14552.83|10
1624153010000|2021-06-20 01:36:50|14675.71|14555.71|14677.93|14557.93|14677.93|14557.93|14675.51|14555.51|9
1624153020000|2021-06-20 01:37:00|14677.9|14557.9|14679.24|14559.24|14679.84|14559.84|14677.9|14557.9|9
1624153030000|2021-06-20 01:37:10|14679.26|14559.26|14678.21|14558.21|14679.63|14559.63|14678.14|14558.14|10
1624153040000|2021-06-20 01:37:20|14678.03|14558.03|14674.9|14554.9|14678.72|14558.72|14674.9|14554.9|9
1624153050000|2021-06-20 01:37:30|14675.19|14555.19|14672.85|14552.85|14675.19|14555.19|14672.6|14552.6|10
1624153060000|2021-06-20 01:37:40|14672.92|14552.92|14674.04|14554.04|14674.42|14554.42|14672.92|14552.92|9
1624153070000|2021-06-20 01:37:50|14674.88|14554.88|14676.08|14556.08|14676.27|14556.27|14674.88|14554.88|10
1624153080000|2021-06-20 01:38:00|14675.98|14555.98|14677.01|14557.01|14677.05|14557.05|14675.82|14555.82|9
1624153090000|2021-06-20 01:38:10|14676.66|14556.66|14675.19|14555.19|14676.66|14556.66|14675.19|14555.19|10
1624153100000|2021-06-20 01:38:20|14675.31|14555.31|14673.61|14553.61|14676.28|14556.28|14673.61|14553.61|10
1624153110000|2021-06-20 01:38:30|14672.96|14552.96|14668.06|14548.06|14672.96|14552.96|14668.06|14548.06|10
1624153120000|2021-06-20 01:38:40|14668.04|14548.04|14667.91|14547.91|14669.08|14549.08|14667.85|14547.85|10
1624153130000|2021-06-20 01:38:50|14667.68|14547.68|14667.04|14547.04|14668.19|14548.19|14667.04|14547.04|9
1624153140000|2021-06-20 01:39:00|14667.01|14547.01|14666.25|14546.25|14667.38|14547.38|14666.25|14546.25|10
1624153150000|2021-06-20 01:39:10|14666.02|14546.02|14663.12|14543.12|14666.02|14546.02|14663.12|14543.12|10
1624153160000|2021-06-20 01:39:20|14663.7|14543.7|14665.83|14545.83|14666.44|14546.44|14663.7|14543.7|9
1624153170000|2021-06-20 01:39:30|14665.72|14545.72|14667.6|14547.6|14667.6|14547.6|14665.72|14545.72|10
1624153180000|2021-06-20 01:39:40|14667.59|14547.59|14667.38|14547.38|14668.32|14548.32|14667.34|14547.34|9
1624153190000|2021-06-20 01:39:50|14666.99|14546.99|14667.69|14547.69|14667.91|14547.91|14666.59|14546.59|10
1624153200000|2021-06-20 01:40:00|14667.45|14547.45|14665.09|14545.09|14667.52|14547.52|14665.09|14545.09|9
1624153210000|2021-06-20 01:40:10|14664.07|14544.07|14658.82|14538.82|14664.07|14544.07|14658.73|14538.73|9
1624153220000|2021-06-20 01:40:20|14658.77|14538.77|14658.22|14538.22|14658.77|14538.77|14657.5|14537.5|9
1624153230000|2021-06-20 01:40:30|14658.44|14538.44|14660.15|14540.15|14660.15|14540.15|14658.44|14538.44|10
1624153240000|2021-06-20 01:40:40|14660.56|14540.56|14662.05|14542.05|14662.05|14542.05|14660.56|14540.56|10
1624153250000|2021-06-20 01:40:50|14661.93|14541.93|14662.4|14542.4|14662.81|14542.81|14661.93|14541.93|9
1624153260000|2021-06-20 01:41:00|14662.46|14542.46|14660.11|14540.11|14662.46|14542.46|14660.11|14540.11|10
1624153270000|2021-06-20 01:41:10|14659.72|14539.72|14657.62|14537.62|14659.72|14539.72|14657.62|14537.62|9
1624153280000|2021-06-20 01:41:20|14657.21|14537.21|14655.86|14535.86|14657.21|14537.21|14655.66|14535.66|10
1624153290000|2021-06-20 01:41:30|14655.5|14535.5|14655.19|14535.19|14655.64|14535.64|14655.19|14535.19|9
1624153300000|2021-06-20 01:41:40|14655.8|14535.8|14654.57|14534.57|14655.88|14535.88|14654.34|14534.34|10
1624153310000|2021-06-20 01:41:50|14654.58|14534.58|14656.2|14536.2|14656.35|14536.35|14654.58|14534.58|10
1624153320000|2021-06-20 01:42:00|14656.39|14536.39|14657.09|14537.09|14657.69|14537.69|14656.39|14536.39|8
1624153330000|2021-06-20 01:42:10|14656.99|14536.99|14655|14535|14657|14537|14655|14535|10
1624153340000|2021-06-20 01:42:20|14654.86|14534.86|14656.41|14536.41|14656.41|14536.41|14654.81|14534.81|9
1624153350000|2021-06-20 01:42:30|14655.67|14535.67|14657.33|14537.33|14657.4|14537.4|14655.67|14535.67|9
1624153360000|2021-06-20 01:42:40|14657.66|14537.66|14658.22|14538.22|14658.22|14538.22|14657.66|14537.66|10
1624153370000|2021-06-20 01:42:50|14658.32|14538.32|14657.33|14537.33|14658.32|14538.32|14656.79|14536.79|10
1624153380000|2021-06-20 01:43:00|14657.32|14537.32|14657.31|14537.31|14657.35|14537.35|14656.49|14536.49|10
1624153390000|2021-06-20 01:43:10|14657.21|14537.21|14660.55|14540.55|14660.55|14540.55|14657.21|14537.21|10
1624153400000|2021-06-20 01:43:20|14660.79|14540.79|14659.81|14539.81|14661.11|14541.11|14659.81|14539.81|9
1624153410000|2021-06-20 01:43:30|14659.83|14539.83|14659.55|14539.55|14660.2|14540.2|14659.5|14539.5|8
1624153420000|2021-06-20 01:43:40|14659.88|14539.88|14658.91|14538.91|14659.99|14539.99|14658.66|14538.66|9
1624153430000|2021-06-20 01:43:50|14659.09|14539.09|14660.8|14540.8|14660.8|14540.8|14659.09|14539.09|9
1624153440000|2021-06-20 01:44:00|14660.67|14540.67|14660.86|14540.86|14660.86|14540.86|14660.55|14540.55|9
1624153450000|2021-06-20 01:44:10|14661.25|14541.25|14660.59|14540.59|14661.79|14541.79|14660.54|14540.54|8
1624153460000|2021-06-20 01:44:20|14660.79|14540.79|14660.37|14540.37|14661.49|14541.49|14660.15|14540.15|9
1624153470000|2021-06-20 01:44:30|14660.41|14540.41|14660.17|14540.17|14660.44|14540.44|14660.11|14540.11|8
1624153480000|2021-06-20 01:44:40|14660.28|14540.28|14661.03|14541.03|14661.05|14541.05|14660.15|14540.15|8
1624153490000|2021-06-20 01:44:50|14661.04|14541.04|14661.09|14541.09|14661.09|14541.09|14660.03|14540.03|8
1624153500000|2021-06-20 01:45:00|14661.12|14541.12|14662.07|14542.07|14662.07|14542.07|14661.07|14541.07|8
1624153510000|2021-06-20 01:45:10|14662.28|14542.28|14661.05|14541.05|14662.3|14542.3|14661.05|14541.05|9
1624153520000|2021-06-20 01:45:20|14660.99|14540.99|14657.85|14537.85|14660.99|14540.99|14657.85|14537.85|10
1624153530000|2021-06-20 01:45:30|14657.86|14537.86|14656.4|14536.4|14657.86|14537.86|14656.4|14536.4|10
1624153540000|2021-06-20 01:45:40|14656.3|14536.3|14653|14533|14656.3|14536.3|14653|14533|10
1624153550000|2021-06-20 01:45:50|14652.97|14532.97|14651.76|14531.76|14652.97|14532.97|14650.67|14530.67|10
1624153560000|2021-06-20 01:46:00|14651.51|14531.51|14648.27|14528.27|14651.51|14531.51|14648.17|14528.17|9
1624153570000|2021-06-20 01:46:10|14648|14528|14648.17|14528.17|14648.53|14528.53|14647.51|14527.51|10
1624153580000|2021-06-20 01:46:20|14648.12|14528.12|14649.41|14529.41|14649.41|14529.41|14648.12|14528.12|9
1624153590000|2021-06-20 01:46:30|14649.43|14529.43|14648.69|14528.69|14649.54|14529.54|14648.37|14528.37|10
1624153600000|2021-06-20 01:46:40|14648.68|14528.68|14648.87|14528.87|14648.97|14528.97|14648.3|14528.3|10
1624153610000|2021-06-20 01:46:50|14648.48|14528.48|14648.63|14528.63|14648.67|14528.67|14647.77|14527.77|10
1624153620000|2021-06-20 01:47:00|14648.65|14528.65|14646.32|14526.32|14648.65|14528.65|14646.32|14526.32|10
1624153630000|2021-06-20 01:47:10|14646.17|14526.17|14644.34|14524.34|14646.17|14526.17|14644.1|14524.1|9
1624153640000|2021-06-20 01:47:20|14644.28|14524.28|14642.42|14522.42|14644.31|14524.31|14642.42|14522.42|10
1624153650000|2021-06-20 01:47:30|14642.37|14522.37|14643.55|14523.55|14643.78|14523.78|14642.3|14522.3|10
1624153660000|2021-06-20 01:47:40|14643.68|14523.68|14642.17|14522.17|14643.68|14523.68|14642.17|14522.17|9
1624153670000|2021-06-20 01:47:50|14642.04|14522.04|14641.26|14521.26|14642.04|14522.04|14641.14|14521.14|10
1624153680000|2021-06-20 01:48:00|14641.31|14521.31|14641.82|14521.82|14641.83|14521.83|14640.84|14520.84|10
1624153690000|2021-06-20 01:48:10|14641.32|14521.32|14640.93|14520.93|14641.49|14521.49|14640.93|14520.93|10
1624153700000|2021-06-20 01:48:20|14640.91|14520.91|14640.54|14520.54|14641.02|14521.02|14639.82|14519.82|9
1624153710000|2021-06-20 01:48:30|14641.05|14521.05|14643.29|14523.29|14643.45|14523.45|14641.05|14521.05|9
1624153720000|2021-06-20 01:48:40|14642.13|14522.13|14641.6|14521.6|14642.78|14522.78|14641.6|14521.6|8
1624153730000|2021-06-20 01:48:50|14641.27|14521.27|14638.32|14518.32|14641.27|14521.27|14637.74|14517.74|10
1624153740000|2021-06-20 01:49:00|14638.45|14518.45|14639.17|14519.17|14639.17|14519.17|14638.45|14518.45|9
1624153750000|2021-06-20 01:49:10|14639.44|14519.44|14639.98|14519.98|14639.99|14519.99|14639.09|14519.09|10
1624153760000|2021-06-20 01:49:20|14640.04|14520.04|14640.31|14520.31|14641.75|14521.75|14639.96|14519.96|8
1624153770000|2021-06-20 01:49:30|14640.26|14520.26|14641.65|14521.65|14641.66|14521.66|14640.26|14520.26|9
1624153780000|2021-06-20 01:49:40|14641.66|14521.66|14641.78|14521.78|14642|14522|14640.97|14520.97|8
1624153790000|2021-06-20 01:49:50|14641.72|14521.72|14642.28|14522.28|14642.3|14522.3|14641.57|14521.57|10
1624153800000|2021-06-20 01:50:00|14642.8|14522.8|14643.45|14523.45|14643.45|14523.45|14642.52|14522.52|10
1624153810000|2021-06-20 01:50:10|14644.41|14524.41|14644.14|14524.14|14644.94|14524.94|14644.14|14524.14|8
1624153820000|2021-06-20 01:50:20|14644.11|14524.11|14644.39|14524.39|14644.67|14524.67|14644.11|14524.11|8
1624153830000|2021-06-20 01:50:30|14644.37|14524.37|14645.88|14525.88|14645.88|14525.88|14644.32|14524.32|9
1624153840000|2021-06-20 01:50:40|14646.09|14526.09|14646.62|14526.62|14646.69|14526.69|14646.09|14526.09|10
1624153850000|2021-06-20 01:50:50|14646.63|14526.63|14645.03|14525.03|14646.63|14526.63|14644.43|14524.43|9
1624153860000|2021-06-20 01:51:00|14644.85|14524.85|14644.6|14524.6|14645.7|14525.7|14644.6|14524.6|10
1624153870000|2021-06-20 01:51:10|14644.62|14524.62|14645.02|14525.02|14646.01|14526.01|14644.62|14524.62|10
1624153880000|2021-06-20 01:51:20|14645.12|14525.12|14643.66|14523.66|14645.12|14525.12|14643.66|14523.66|9
1624153890000|2021-06-20 01:51:30|14643.65|14523.65|14640.05|14520.05|14643.65|14523.65|14640.05|14520.05|10
1624153900000|2021-06-20 01:51:40|14640.02|14520.02|14637.32|14517.32|14640.02|14520.02|14637.32|14517.32|10
1624153910000|2021-06-20 01:51:50|14637.06|14517.06|14637.67|14517.67|14638.45|14518.45|14636.95|14516.95|9
1624153920000|2021-06-20 01:52:00|14637.93|14517.93|14636.38|14516.38|14637.93|14517.93|14636.38|14516.38|10
1624153930000|2021-06-20 01:52:10|14636.28|14516.28|14635.92|14515.92|14636.91|14516.91|14635.77|14515.77|10
1624153940000|2021-06-20 01:52:20|14635.87|14515.87|14635.83|14515.83|14636.86|14516.86|14635.82|14515.82|10
1624153950000|2021-06-20 01:52:30|14635.98|14515.98|14634.88|14514.88|14636.02|14516.02|14634.79|14514.79|10
1624153960000|2021-06-20 01:52:40|14634.72|14514.72|14633.85|14513.85|14634.74|14514.74|14633.85|14513.85|10
1624153970000|2021-06-20 01:52:50|14633.73|14513.73|14632.47|14512.47|14633.73|14513.73|14632.47|14512.47|7
1624153980000|2021-06-20 01:53:00|14632.48|14512.48|14632.17|14512.17|14632.53|14512.53|14632.17|14512.17|6
1624153990000|2021-06-20 01:53:10|14632.21|14512.21|14633.34|14513.34|14633.34|14513.34|14632.21|14512.21|6
1624154000000|2021-06-20 01:53:20|14633.33|14513.33|14630.85|14510.85|14633.53|14513.53|14630.85|14510.85|10
1624154010000|2021-06-20 01:53:30|14630.7|14510.7|14629.91|14509.91|14630.7|14510.7|14629.55|14509.55|9
1624154020000|2021-06-20 01:53:40|14629.68|14509.68|14628.43|14508.43|14630.14|14510.14|14628.43|14508.43|10
1624154030000|2021-06-20 01:53:50|14628.61|14508.61|14626.76|14506.76|14628.61|14508.61|14626.22|14506.22|9
1624154040000|2021-06-20 01:54:00|14626.56|14506.56|14626.08|14506.08|14626.82|14506.82|14625.99|14505.99|10
1624154050000|2021-06-20 01:54:10|14625.44|14505.44|14626.46|14506.46|14626.46|14506.46|14624.98|14504.98|10
1624154060000|2021-06-20 01:54:20|14626.41|14506.41|14627.27|14507.27|14627.27|14507.27|14625.66|14505.66|10
1624154070000|2021-06-20 01:54:30|14627.07|14507.07|14626.94|14506.94|14627.14|14507.14|14625.97|14505.97|9
1624154080000|2021-06-20 01:54:40|14625.9|14505.9|14625.19|14505.19|14625.95|14505.95|14625.02|14505.02|10
1624154090000|2021-06-20 01:54:50|14624.7|14504.7|14625.7|14505.7|14626.22|14506.22|14624.7|14504.7|10
1624154100000|2021-06-20 01:55:00|14624.74|14504.74|14624.65|14504.65|14624.74|14504.74|14623.95|14503.95|9
1624154110000|2021-06-20 01:55:10|14624.67|14504.67|14627.32|14507.32|14627.32|14507.32|14624.64|14504.64|10
1624154120000|2021-06-20 01:55:20|14629.13|14509.13|14629.64|14509.64|14630.78|14510.78|14629.13|14509.13|8
1624154130000|2021-06-20 01:55:30|14630.1|14510.1|14631.9|14511.9|14631.9|14511.9|14629.46|14509.46|10
1624154140000|2021-06-20 01:55:40|14631.92|14511.92|14633.42|14513.42|14633.42|14513.42|14631.53|14511.53|10
1624154150000|2021-06-20 01:55:50|14633.41|14513.41|14633.6|14513.6|14634.04|14514.04|14632.86|14512.86|10
1624154160000|2021-06-20 01:56:00|14633.63|14513.63|14633.7|14513.7|14634.53|14514.53|14633.44|14513.44|9
1624154170000|2021-06-20 01:56:10|14633.82|14513.82|14636.12|14516.12|14636.12|14516.12|14633.69|14513.69|9
1624154180000|2021-06-20 01:56:20|14636.16|14516.16|14637.15|14517.15|14637.15|14517.15|14635.91|14515.91|9
1624154190000|2021-06-20 01:56:30|14637.7|14517.7|14637.37|14517.37|14637.94|14517.94|14636.99|14516.99|10
1624154200000|2021-06-20 01:56:40|14637.87|14517.87|14640.31|14520.31|14640.31|14520.31|14637.87|14517.87|9
1624154210000|2021-06-20 01:56:50|14640.38|14520.38|14640.83|14520.83|14641.26|14521.26|14640.23|14520.23|9
1624154220000|2021-06-20 01:57:00|14640.84|14520.84|14642.69|14522.69|14642.69|14522.69|14640.71|14520.71|9
1624154230000|2021-06-20 01:57:10|14642.83|14522.83|14645.4|14525.4|14645.42|14525.42|14642.83|14522.83|8
1624154240000|2021-06-20 01:57:20|14645.38|14525.38|14645.23|14525.23|14646.31|14526.31|14645.23|14525.23|9
1624154250000|2021-06-20 01:57:30|14644.8|14524.8|14645.38|14525.38|14645.38|14525.38|14644.58|14524.58|8
1624154260000|2021-06-20 01:57:40|14645.35|14525.35|14647|14527|14647.14|14527.14|14645.35|14525.35|8
1624154270000|2021-06-20 01:57:50|14646.89|14526.89|14645.98|14525.98|14646.89|14526.89|14645.63|14525.63|9
1624154280000|2021-06-20 01:58:00|14645.95|14525.95|14647.53|14527.53|14647.53|14527.53|14645.8|14525.8|10
1624154290000|2021-06-20 01:58:10|14647.15|14527.15|14645.3|14525.3|14647.15|14527.15|14645.3|14525.3|10
1624154300000|2021-06-20 01:58:20|14645.23|14525.23|14643.13|14523.13|14645.23|14525.23|14642.34|14522.34|10
1624154310000|2021-06-20 01:58:30|14643.23|14523.23|14641.73|14521.73|14643.31|14523.31|14641.73|14521.73|9
1624154320000|2021-06-20 01:58:40|14641.79|14521.79|14638.82|14518.82|14641.79|14521.79|14638.8|14518.8|9
1624154330000|2021-06-20 01:58:50|14639.1|14519.1|14638.36|14518.36|14639.49|14519.49|14638.36|14518.36|10
1624154340000|2021-06-20 01:59:00|14638.5|14518.5|14635.45|14515.45|14638.5|14518.5|14635.45|14515.45|10
1624154350000|2021-06-20 01:59:10|14635.48|14515.48|14635.66|14515.66|14636.23|14516.23|14635.37|14515.37|8
1624154360000|2021-06-20 01:59:20|14635.81|14515.81|14636.92|14516.92|14636.92|14516.92|14635.81|14515.81|10
1624154370000|2021-06-20 01:59:30|14636.91|14516.91|14635.92|14515.92|14636.91|14516.91|14635.74|14515.74|9
1624154380000|2021-06-20 01:59:40|14635.97|14515.97|14634.08|14514.08|14635.97|14515.97|14634.08|14514.08|9
1624154390000|2021-06-20 01:59:50|14634.09|14514.09|14634.31|14514.31|14634.31|14514.31|14632.94|14512.94|10
1624154400000|2021-06-20 02:00:00|14634.52|14514.52|14635.46|14515.46|14636.09|14516.09|14634.52|14514.52|10
1624154410000|2021-06-20 02:00:10|14635.25|14515.25|14631.77|14511.77|14635.25|14515.25|14631.77|14511.77|10
1624154420000|2021-06-20 02:00:20|14631.26|14511.26|14628.84|14508.84|14631.26|14511.26|14628.84|14508.84|10
1624154430000|2021-06-20 02:00:30|14628.8|14508.8|14621.85|14501.85|14628.8|14508.8|14621.85|14501.85|10
1624154440000|2021-06-20 02:00:40|14622.1|14502.1|14621.61|14501.61|14622.3|14502.3|14621.32|14501.32|9
1624154450000|2021-06-20 02:00:50|14620.29|14500.29|14619.13|14499.13|14620.29|14500.29|14619.13|14499.13|10
1624154460000|2021-06-20 02:01:00|14619.14|14499.14|14619.52|14499.52|14619.67|14499.67|14618.66|14498.66|10
1624154470000|2021-06-20 02:01:10|14618.34|14498.34|14616.86|14496.86|14618.34|14498.34|14616.46|14496.46|10
1624154480000|2021-06-20 02:01:20|14616.76|14496.76|14613.45|14493.45|14616.76|14496.76|14613.45|14493.45|10
1624154490000|2021-06-20 02:01:30|14613.38|14493.38|14609.16|14489.16|14613.38|14493.38|14609.16|14489.16|10
1624154500000|2021-06-20 02:01:40|14608.87|14488.87|14604.91|14484.91|14608.87|14488.87|14604.91|14484.91|10
1624154510000|2021-06-20 02:01:50|14605.43|14485.43|14605.94|14485.94|14606.08|14486.08|14605.43|14485.43|10
1624154520000|2021-06-20 02:02:00|14605.91|14485.91|14602.16|14482.16|14605.91|14485.91|14602.16|14482.16|9
1624154530000|2021-06-20 02:02:10|14603.07|14483.07|14605.91|14485.91|14605.91|14485.91|14603.07|14483.07|10
1624154540000|2021-06-20 02:02:20|14605.79|14485.79|14605.67|14485.67|14606.38|14486.38|14605.67|14485.67|9
1624154550000|2021-06-20 02:02:30|14605.8|14485.8|14605.99|14485.99|14605.99|14485.99|14605.32|14485.32|9
1624154560000|2021-06-20 02:02:40|14606.21|14486.21|14607.37|14487.37|14608.36|14488.36|14606.21|14486.21|10
1624154570000|2021-06-20 02:02:50|14607.38|14487.38|14606.74|14486.74|14607.38|14487.38|14606.69|14486.69|9
1624154580000|2021-06-20 02:03:00|14606.25|14486.25|14605.43|14485.43|14606.64|14486.64|14604.81|14484.81|8
1624154590000|2021-06-20 02:03:10|14605.41|14485.41|14605.98|14485.98|14605.98|14485.98|14604.68|14484.68|7
1624154600000|2021-06-20 02:03:20|14605.92|14485.92|14605.57|14485.57|14605.92|14485.92|14605.54|14485.54|9
1624154610000|2021-06-20 02:03:30|14605.54|14485.54|14604.12|14484.12|14605.54|14485.54|14604.11|14484.11|9
1624154620000|2021-06-20 02:03:40|14604.21|14484.21|14603.44|14483.44|14604.21|14484.21|14603.44|14483.44|10
1624154630000|2021-06-20 02:03:50|14602.48|14482.48|14601.56|14481.56|14602.48|14482.48|14601.56|14481.56|9
1624154640000|2021-06-20 02:04:00|14601.26|14481.26|14601.89|14481.89|14601.89|14481.89|14601.04|14481.04|10
1624154650000|2021-06-20 02:04:10|14602.53|14482.53|14601.15|14481.15|14604.27|14484.27|14601.01|14481.01|10
1624154660000|2021-06-20 02:04:20|14600.32|14480.32|14598.9|14478.9|14600.32|14480.32|14598.65|14478.65|10
1624154670000|2021-06-20 02:04:30|14599.14|14479.14|14598.48|14478.48|14599.23|14479.23|14598.36|14478.36|10
1624154680000|2021-06-20 02:04:40|14598.67|14478.67|14599.27|14479.27|14599.73|14479.73|14598.56|14478.56|8
1624154690000|2021-06-20 02:04:50|14599.32|14479.32|14599.98|14479.98|14599.98|14479.98|14599.16|14479.16|10
1624154700000|2021-06-20 02:05:00|14600.91|14480.91|14600.04|14480.04|14601.16|14481.16|14599.66|14479.66|8
1624154710000|2021-06-20 02:05:10|14600.13|14480.13|14599.46|14479.46|14601.2|14481.2|14599.22|14479.22|10
1624154720000|2021-06-20 02:05:20|14599.45|14479.45|14599.05|14479.05|14599.5|14479.5|14599.03|14479.03|7
1624154730000|2021-06-20 02:05:30|14598.95|14478.95|14598.11|14478.11|14598.96|14478.96|14598.01|14478.01|9
1624154740000|2021-06-20 02:05:40|14598.18|14478.18|14595.32|14475.32|14598.18|14478.18|14595.32|14475.32|10
1624154750000|2021-06-20 02:05:50|14595.64|14475.64|14592.8|14472.8|14595.64|14475.64|14592.69|14472.69|10
1624154760000|2021-06-20 02:06:00|14592.75|14472.75|14589.36|14469.36|14592.75|14472.75|14589.36|14469.36|10
1624154770000|2021-06-20 02:06:10|14589.28|14469.28|14586.81|14466.81|14589.28|14469.28|14586.81|14466.81|10
1624154780000|2021-06-20 02:06:20|14586.72|14466.72|14585.33|14465.33|14586.95|14466.95|14585.33|14465.33|10
1624154790000|2021-06-20 02:06:30|14584.86|14464.86|14580.01|14460.01|14584.86|14464.86|14580.01|14460.01|10
1624154800000|2021-06-20 02:06:40|14579.79|14459.79|14577.03|14457.03|14579.79|14459.79|14577.03|14457.03|9
1624154810000|2021-06-20 02:06:50|14576.87|14456.87|14578.58|14458.58|14578.58|14458.58|14576.37|14456.37|9
1624154820000|2021-06-20 02:07:00|14578.51|14458.51|14576.7|14456.7|14578.51|14458.51|14576.7|14456.7|10
1624154830000|2021-06-20 02:07:10|14576.69|14456.69|14576.11|14456.11|14577.05|14457.05|14576.11|14456.11|10
1624154840000|2021-06-20 02:07:20|14576.1|14456.1|14575.83|14455.83|14576.15|14456.15|14575.7|14455.7|10
1624154850000|2021-06-20 02:07:30|14575.79|14455.79|14574.03|14454.03|14575.79|14455.79|14574.03|14454.03|10
1624154860000|2021-06-20 02:07:40|14573.88|14453.88|14572.38|14452.38|14573.88|14453.88|14572.33|14452.33|9
1624154870000|2021-06-20 02:07:50|14572.3|14452.3|14570.32|14450.32|14572.46|14452.46|14570.07|14450.07|10
1624154880000|2021-06-20 02:08:00|14570.18|14450.18|14568.85|14448.85|14570.18|14450.18|14568.62|14448.62|10
1624154890000|2021-06-20 02:08:10|14569.09|14449.09|14566.6|14446.6|14569.52|14449.52|14566.6|14446.6|10
1624154900000|2021-06-20 02:08:20|14566.57|14446.57|14562.09|14442.09|14566.77|14446.77|14562.09|14442.09|10
1624154910000|2021-06-20 02:08:30|14561.69|14441.69|14559.22|14439.22|14561.69|14441.69|14558.64|14438.64|10
1624154920000|2021-06-20 02:08:40|14558.86|14438.86|14560.81|14440.81|14560.81|14440.81|14558.86|14438.86|10
1624154930000|2021-06-20 02:08:50|14560.93|14440.93|14561.29|14441.29|14561.29|14441.29|14560.46|14440.46|10
1624154940000|2021-06-20 02:09:00|14561.26|14441.26|14560.89|14440.89|14561.72|14441.72|14560.57|14440.57|10
1624154950000|2021-06-20 02:09:10|14560.94|14440.94|14561.49|14441.49|14561.49|14441.49|14560.06|14440.06|9
1624154960000|2021-06-20 02:09:20|14562.11|14442.11|14562.89|14442.89|14563.69|14443.69|14562.11|14442.11|10
1624154970000|2021-06-20 02:09:30|14563.09|14443.09|14561.57|14441.57|14563.09|14443.09|14561.47|14441.47|8
1624154980000|2021-06-20 02:09:40|14561.63|14441.63|14563.25|14443.25|14563.25|14443.25|14561.53|14441.53|10
1624154990000|2021-06-20 02:09:50|14563.07|14443.07|14562.59|14442.59|14563.46|14443.46|14562.41|14442.41|10
1624155000000|2021-06-20 02:10:00|14562.68|14442.68|14562.5|14442.5|14562.98|14442.98|14562.46|14442.46|8
1624155010000|2021-06-20 02:10:10|14562.4|14442.4|14561.74|14441.74|14562.4|14442.4|14560.84|14440.84|10
1624155020000|2021-06-20 02:10:20|14561.51|14441.51|14561.56|14441.56|14561.73|14441.73|14561.08|14441.08|8
1624155030000|2021-06-20 02:10:30|14562.04|14442.04|14564.07|14444.07|14564.07|14444.07|14561.89|14441.89|10
1624155040000|2021-06-20 02:10:40|14564.88|14444.88|14566.91|14446.91|14566.91|14446.91|14564.88|14444.88|10
1624155050000|2021-06-20 02:10:50|14567.15|14447.15|14568.56|14448.56|14568.56|14448.56|14567.15|14447.15|10
1624155060000|2021-06-20 02:11:00|14568.54|14448.54|14569.45|14449.45|14569.72|14449.72|14568.39|14448.39|8
1624155070000|2021-06-20 02:11:10|14569.77|14449.77|14572.08|14452.08|14572.22|14452.22|14569.64|14449.64|10
1624155080000|2021-06-20 02:11:20|14571.77|14451.77|14569.81|14449.81|14571.77|14451.77|14569.81|14449.81|10
1624155090000|2021-06-20 02:11:30|14570.18|14450.18|14570.79|14450.79|14570.89|14450.89|14569.82|14449.82|9
1624155100000|2021-06-20 02:11:40|14570.9|14450.9|14571.3|14451.3|14571.3|14451.3|14570.9|14450.9|8
1624155110000|2021-06-20 02:11:50|14571.46|14451.46|14572.78|14452.78|14572.94|14452.94|14571.46|14451.46|9
1624155120000|2021-06-20 02:12:00|14572.91|14452.91|14570.42|14450.42|14572.91|14452.91|14570.42|14450.42|9
1624155130000|2021-06-20 02:12:10|14570.18|14450.18|14567.14|14447.14|14570.18|14450.18|14567.14|14447.14|10
1624155140000|2021-06-20 02:12:20|14567.1|14447.1|14565.09|14445.09|14567.1|14447.1|14565.09|14445.09|10
1624155150000|2021-06-20 02:12:30|14565.19|14445.19|14562.64|14442.64|14565.19|14445.19|14562.64|14442.64|10
1624155160000|2021-06-20 02:12:40|14562.59|14442.59|14562.29|14442.29|14562.79|14442.79|14561.49|14441.49|9
1624155170000|2021-06-20 02:12:50|14562.05|14442.05|14561.17|14441.17|14562.24|14442.24|14561.17|14441.17|9
1624155180000|2021-06-20 02:13:00|14561.01|14441.01|14557.31|14437.31|14561.01|14441.01|14557.31|14437.31|10
1624155190000|2021-06-20 02:13:10|14557.93|14437.93|14555.39|14435.39|14557.93|14437.93|14555.24|14435.24|10
1624155200000|2021-06-20 02:13:20|14555.04|14435.04|14554.65|14434.65|14555.04|14435.04|14554.34|14434.34|9
1624155210000|2021-06-20 02:13:30|14554.63|14434.63|14555.59|14435.59|14555.71|14435.71|14554.5|14434.5|9
1624155220000|2021-06-20 02:13:40|14555.62|14435.62|14555.51|14435.51|14556.12|14436.12|14555.49|14435.49|10
1624155230000|2021-06-20 02:13:50|14555.57|14435.57|14555.54|14435.54|14555.85|14435.85|14555.54|14435.54|9
1624155240000|2021-06-20 02:14:00|14555.33|14435.33|14554.7|14434.7|14555.33|14435.33|14554.32|14434.32|9
1624155250000|2021-06-20 02:14:10|14554.65|14434.65|14555.76|14435.76|14555.86|14435.86|14554.48|14434.48|10
1624155260000|2021-06-20 02:14:20|14555.82|14435.82|14555.47|14435.47|14555.99|14435.99|14555.44|14435.44|10
1624155270000|2021-06-20 02:14:30|14555.52|14435.52|14554.96|14434.96|14555.61|14435.61|14554.72|14434.72|9
1624155280000|2021-06-20 02:14:40|14554.85|14434.85|14553.9|14433.9|14554.85|14434.85|14553.9|14433.9|9
1624155290000|2021-06-20 02:14:50|14553.97|14433.97|14554.69|14434.69|14554.8|14434.8|14553.86|14433.86|10
1624155300000|2021-06-20 02:15:00|14554.67|14434.67|14554.25|14434.25|14555.58|14435.58|14554.25|14434.25|10
1624155310000|2021-06-20 02:15:10|14553.45|14433.45|14550.49|14430.49|14553.45|14433.45|14550.49|14430.49|10
1624155320000|2021-06-20 02:15:20|14549.69|14429.69|14545.21|14425.21|14549.69|14429.69|14545.21|14425.21|10
1624155330000|2021-06-20 02:15:30|14545.39|14425.39|14545.78|14425.78|14546.03|14426.03|14545.3|14425.3|9
1624155340000|2021-06-20 02:15:40|14545.9|14425.9|14543.25|14423.25|14546.14|14426.14|14543.25|14423.25|10
1624155350000|2021-06-20 02:15:50|14543.22|14423.22|14539.06|14419.06|14543.22|14423.22|14539.03|14419.03|10
1624155360000|2021-06-20 02:16:00|14539.24|14419.24|14536.5|14416.5|14539.33|14419.33|14536.33|14416.33|9
1624155370000|2021-06-20 02:16:10|14537.45|14417.45|14535.39|14415.39|14537.45|14417.45|14535.39|14415.39|8
1624155380000|2021-06-20 02:16:20|14535.01|14415.01|14535.49|14415.49|14535.49|14415.49|14534.39|14414.39|8
1624155390000|2021-06-20 02:16:30|14534.88|14414.88|14535.16|14415.16|14535.38|14415.38|14534.84|14414.84|8
1624155400000|2021-06-20 02:16:40|14535.69|14415.69|14534.72|14414.72|14536|14416|14534.63|14414.63|8
1624155410000|2021-06-20 02:16:50|14534.73|14414.73|14533.65|14413.65|14534.73|14414.73|14533.43|14413.43|10
1624155420000|2021-06-20 02:17:00|14533.69|14413.69|14532.94|14412.94|14533.69|14413.69|14532.94|14412.94|6
1624155430000|2021-06-20 02:17:10|14532.95|14412.95|14531.74|14411.74|14533.45|14413.45|14531.74|14411.74|9
1624155440000|2021-06-20 02:17:20|14531.82|14411.82|14531.57|14411.57|14532.62|14412.62|14531.12|14411.12|10
1624155450000|2021-06-20 02:17:30|14531.2|14411.2|14528.52|14408.52|14531.5|14411.5|14528.52|14408.52|10
1624155460000|2021-06-20 02:17:40|14528.34|14408.34|14523.79|14403.79|14528.34|14408.34|14523.79|14403.79|9
1624155470000|2021-06-20 02:17:50|14523.31|14403.31|14520.46|14400.46|14523.34|14403.34|14520.46|14400.46|10
1624155480000|2021-06-20 02:18:00|14520.56|14400.56|14520.75|14400.75|14520.75|14400.75|14519.49|14399.49|9
1624155490000|2021-06-20 02:18:10|14521.48|14401.48|14522.03|14402.03|14522.06|14402.06|14521.28|14401.28|10
1624155500000|2021-06-20 02:18:20|14521.88|14401.88|14521.4|14401.4|14521.88|14401.88|14521.27|14401.27|10
1624155510000|2021-06-20 02:18:30|14521.25|14401.25|14520.37|14400.37|14521.35|14401.35|14520.13|14400.13|9
1624155520000|2021-06-20 02:18:40|14520.3|14400.3|14521.79|14401.79|14521.79|14401.79|14520.29|14400.29|10
1624155530000|2021-06-20 02:18:50|14521.29|14401.29|14523.22|14403.22|14523.22|14403.22|14521.29|14401.29|9
1624155540000|2021-06-20 02:19:00|14522.33|14402.33|14523.81|14403.81|14523.81|14403.81|14522.33|14402.33|8
1624155550000|2021-06-20 02:19:10|14523.7|14403.7|14523.66|14403.66|14524.01|14404.01|14523.26|14403.26|8
1624155560000|2021-06-20 02:19:20|14523.75|14403.75|14522.03|14402.03|14523.94|14403.94|14522.03|14402.03|10
1624155570000|2021-06-20 02:19:30|14521.87|14401.87|14520.71|14400.71|14521.87|14401.87|14520.71|14400.71|8
1624155580000|2021-06-20 02:19:40|14521.14|14401.14|14519.25|14399.25|14521.18|14401.18|14519.25|14399.25|10
1624155590000|2021-06-20 02:19:50|14519.23|14399.23|14517.82|14397.82|14519.23|14399.23|14517.58|14397.58|10
1624155600000|2021-06-20 02:20:00|14517.39|14397.39|14515.79|14395.79|14517.39|14397.39|14515.24|14395.24|10
1624155610000|2021-06-20 02:20:10|14516.07|14396.07|14511.49|14391.49|14516.07|14396.07|14511.49|14391.49|10
1624155620000|2021-06-20 02:20:20|14511.2|14391.2|14511.43|14391.43|14511.43|14391.43|14510.69|14390.69|10
1624155630000|2021-06-20 02:20:30|14511.45|14391.45|14512.55|14392.55|14512.69|14392.69|14511.38|14391.38|10
1624155640000|2021-06-20 02:20:40|14512.92|14392.92|14514.43|14394.43|14514.64|14394.64|14512.78|14392.78|10
1624155650000|2021-06-20 02:20:50|14514.57|14394.57|14513.24|14393.24|14514.81|14394.81|14512.49|14392.49|10
1624155660000|2021-06-20 02:21:00|14513.44|14393.44|14512.63|14392.63|14513.71|14393.71|14512.63|14392.63|10
1624155670000|2021-06-20 02:21:10|14512.97|14392.97|14514.08|14394.08|14514.08|14394.08|14512.89|14392.89|10
1624155680000|2021-06-20 02:21:20|14513.94|14393.94|14515.47|14395.47|14515.47|14395.47|14513.94|14393.94|10
1624155690000|2021-06-20 02:21:30|14515.42|14395.42|14519.02|14399.02|14519.02|14399.02|14515.42|14395.42|10
1624155700000|2021-06-20 02:21:40|14519.27|14399.27|14522.87|14402.87|14522.87|14402.87|14519.27|14399.27|10
1624155710000|2021-06-20 02:21:50|14523.14|14403.14|14524.14|14404.14|14524.3|14404.3|14523.14|14403.14|8
1624155720000|2021-06-20 02:22:00|14524.55|14404.55|14525.06|14405.06|14525.09|14405.09|14523.64|14403.64|10
1624155730000|2021-06-20 02:22:10|14524.75|14404.75|14525.23|14405.23|14525.7|14405.7|14524.75|14404.75|9
1624155740000|2021-06-20 02:22:20|14525.3|14405.3|14528.33|14408.33|14528.33|14408.33|14525.02|14405.02|10
1624155750000|2021-06-20 02:22:30|14528.85|14408.85|14530.27|14410.27|14530.27|14410.27|14528.65|14408.65|9
1624155760000|2021-06-20 02:22:40|14530.22|14410.22|14530.24|14410.24|14530.24|14410.24|14529.5|14409.5|10
1624155770000|2021-06-20 02:22:50|14530.29|14410.29|14531.06|14411.06|14531.06|14411.06|14530.29|14410.29|10
1624155780000|2021-06-20 02:23:00|14531.2|14411.2|14532.6|14412.6|14532.6|14412.6|14530.54|14410.54|8
1624155790000|2021-06-20 02:23:10|14532.92|14412.92|14534.55|14414.55|14534.55|14414.55|14532.44|14412.44|10
1624155800000|2021-06-20 02:23:20|14534.61|14414.61|14534.9|14414.9|14534.9|14414.9|14533.72|14413.72|9
1624155810000|2021-06-20 02:23:30|14534.82|14414.82|14532.84|14412.84|14534.82|14414.82|14532.84|14412.84|10
1624155820000|2021-06-20 02:23:40|14532.66|14412.66|14527.99|14407.99|14532.66|14412.66|14527.81|14407.81|10
1624155830000|2021-06-20 02:23:50|14527.95|14407.95|14527.06|14407.06|14527.95|14407.95|14526.86|14406.86|10
1624155840000|2021-06-20 02:24:00|14527.05|14407.05|14527.89|14407.89|14527.89|14407.89|14526.88|14406.88|9
1624155850000|2021-06-20 02:24:10|14528.01|14408.01|14527.8|14407.8|14528.01|14408.01|14527.32|14407.32|10
1624155860000|2021-06-20 02:24:20|14527.75|14407.75|14527.88|14407.88|14527.88|14407.88|14527.34|14407.34|10
1624155870000|2021-06-20 02:24:30|14528.01|14408.01|14530.35|14410.35|14530.35|14410.35|14528.01|14408.01|10
1624155880000|2021-06-20 02:24:40|14530.72|14410.72|14529.33|14409.33|14531.06|14411.06|14529.33|14409.33|9
1624155890000|2021-06-20 02:24:50|14529.7|14409.7|14530.1|14410.1|14530.48|14410.48|14529.7|14409.7|10
1624155900000|2021-06-20 02:25:00|14530.04|14410.04|14528.27|14408.27|14530.6|14410.6|14528.27|14408.27|10
1624155910000|2021-06-20 02:25:10|14529.42|14409.42|14528.61|14408.61|14529.5|14409.5|14528.61|14408.61|9
1624155920000|2021-06-20 02:25:20|14529.44|14409.44|14529.34|14409.34|14529.7|14409.7|14528.58|14408.58|10
1624155930000|2021-06-20 02:25:30|14529.16|14409.16|14529.21|14409.21|14529.75|14409.75|14529.04|14409.04|9
1624155940000|2021-06-20 02:25:40|14529.14|14409.14|14527.05|14407.05|14529.14|14409.14|14527.05|14407.05|9
1624155950000|2021-06-20 02:25:50|14526.51|14406.51|14523.18|14403.18|14526.51|14406.51|14523.18|14403.18|10
1624155960000|2021-06-20 02:26:00|14523.16|14403.16|14519.53|14399.53|14523.16|14403.16|14519.53|14399.53|10
1624155970000|2021-06-20 02:26:10|14519.73|14399.73|14518.79|14398.79|14519.89|14399.89|14518.78|14398.78|9
1624155980000|2021-06-20 02:26:20|14518.65|14398.65|14514.74|14394.74|14518.65|14398.65|14514.74|14394.74|10
1624155990000|2021-06-20 02:26:30|14514.21|14394.21|14510.75|14390.75|14514.21|14394.21|14510.57|14390.57|10
1624156000000|2021-06-20 02:26:40|14510.74|14390.74|14508.46|14388.46|14510.74|14390.74|14508.46|14388.46|9
1624156010000|2021-06-20 02:26:50|14508.02|14388.02|14506.77|14386.77|14508.02|14388.02|14506.6|14386.6|10
1624156020000|2021-06-20 02:27:00|14506.83|14386.83|14505.57|14385.57|14506.83|14386.83|14505.55|14385.55|8
1624156030000|2021-06-20 02:27:10|14505.43|14385.43|14503.91|14383.91|14505.43|14385.43|14503.85|14383.85|10
1624156040000|2021-06-20 02:27:20|14503.81|14383.81|14500.75|14380.75|14503.81|14383.81|14500.71|14380.71|10
1624156050000|2021-06-20 02:27:30|14501.05|14381.05|14500.76|14380.76|14501.26|14381.26|14500.09|14380.09|10
1624156060000|2021-06-20 02:27:40|14501.29|14381.29|14503.57|14383.57|14503.57|14383.57|14501.29|14381.29|10
1624156070000|2021-06-20 02:27:50|14503.56|14383.56|14504.04|14384.04|14504.04|14384.04|14503.03|14383.03|8
1624156080000|2021-06-20 02:28:00|14503.79|14383.79|14506.77|14386.77|14506.77|14386.77|14503.58|14383.58|10
1624156090000|2021-06-20 02:28:10|14507.47|14387.47|14506.47|14386.47|14507.56|14387.56|14506.21|14386.21|10
1624156100000|2021-06-20 02:28:20|14507.27|14387.27|14505.02|14385.02|14507.46|14387.46|14504.78|14384.78|10
1624156110000|2021-06-20 02:28:30|14504.16|14384.16|14502.17|14382.17|14504.16|14384.16|14502.17|14382.17|7
1624156120000|2021-06-20 02:28:40|14502.08|14382.08|14499.69|14379.69|14502.08|14382.08|14499.53|14379.53|9
1624156130000|2021-06-20 02:28:50|14499.66|14379.66|14498.05|14378.05|14499.66|14379.66|14497.95|14377.95|10
1624156140000|2021-06-20 02:29:00|14497.54|14377.54|14496.6|14376.6|14497.54|14377.54|14496|14376|10
1624156150000|2021-06-20 02:29:10|14496.32|14376.32|14493|14373|14496.32|14376.32|14493|14373|9
1624156160000|2021-06-20 02:29:20|14492.92|14372.92|14488.7|14368.7|14492.92|14372.92|14488.7|14368.7|9
1624156170000|2021-06-20 02:29:30|14488.39|14368.39|14488.78|14368.78|14489.59|14369.59|14488.27|14368.27|10
1624156180000|2021-06-20 02:29:40|14488.11|14368.11|14485.22|14365.22|14488.11|14368.11|14485.22|14365.22|10
1624156190000|2021-06-20 02:29:50|14484.87|14364.87|14480.29|14360.29|14484.87|14364.87|14480.29|14360.29|10
1624156200000|2021-06-20 02:30:00|14480.4|14360.4|14479.38|14359.38|14480.71|14360.71|14479.38|14359.38|10
1624156210000|2021-06-20 02:30:10|14478.9|14358.9|14478.06|14358.06|14478.91|14358.91|14477.56|14357.56|10
1624156220000|2021-06-20 02:30:20|14477.42|14357.42|14475.45|14355.45|14477.42|14357.42|14474.16|14354.16|10
1624156230000|2021-06-20 02:30:30|14475.54|14355.54|14475.32|14355.32|14475.54|14355.54|14474.07|14354.07|9
1624156240000|2021-06-20 02:30:40|14475.57|14355.57|14479.17|14359.17|14479.17|14359.17|14475.31|14355.31|10
1624156250000|2021-06-20 02:30:50|14479.81|14359.81|14482.17|14362.17|14482.17|14362.17|14479.81|14359.81|10
1624156260000|2021-06-20 02:31:00|14481.29|14361.29|14483.5|14363.5|14483.5|14363.5|14481.04|14361.04|10
1624156270000|2021-06-20 02:31:10|14483.62|14363.62|14489.55|14369.55|14489.55|14369.55|14483.36|14363.36|10
1624156280000|2021-06-20 02:31:20|14490.21|14370.21|14492.52|14372.52|14492.52|14372.52|14488.74|14368.74|10
1624156290000|2021-06-20 02:31:30|14493.27|14373.27|14497.01|14377.01|14497.01|14377.01|14493.25|14373.25|10
1624156300000|2021-06-20 02:31:40|14497.17|14377.17|14498.73|14378.73|14499.48|14379.48|14497.17|14377.17|10
1624156310000|2021-06-20 02:31:50|14498.75|14378.75|14497.64|14377.64|14498.75|14378.75|14497.31|14377.31|9
1624156320000|2021-06-20 02:32:00|14497.63|14377.63|14497.73|14377.73|14497.73|14377.73|14496.56|14376.56|10
1624156330000|2021-06-20 02:32:10|14497.84|14377.84|14496.07|14376.07|14497.84|14377.84|14496.07|14376.07|10
1624156340000|2021-06-20 02:32:20|14495.98|14375.98|14498.94|14378.94|14498.94|14378.94|14495.82|14375.82|10
1624156350000|2021-06-20 02:32:30|14499.4|14379.4|14501.35|14381.35|14501.35|14381.35|14499.4|14379.4|10
1624156360000|2021-06-20 02:32:40|14501.34|14381.34|14502.69|14382.69|14502.69|14382.69|14501.34|14381.34|10
1624156370000|2021-06-20 02:32:50|14502.83|14382.83|14501.97|14381.97|14503.21|14383.21|14501.97|14381.97|10
1624156380000|2021-06-20 02:33:00|14501.91|14381.91|14501.73|14381.73|14502.42|14382.42|14501.73|14381.73|10
1624156390000|2021-06-20 02:33:10|14501.74|14381.74|14502.93|14382.93|14503.13|14383.13|14501.72|14381.72|10
1624156400000|2021-06-20 02:33:20|14502.72|14382.72|14498.94|14378.94|14502.72|14382.72|14498.94|14378.94|10
1624156410000|2021-06-20 02:33:30|14498.29|14378.29|14496.31|14376.31|14498.29|14378.29|14496.12|14376.12|9
1624156420000|2021-06-20 02:33:40|14496.3|14376.3|14497.26|14377.26|14497.8|14377.8|14496.3|14376.3|9
1624156430000|2021-06-20 02:33:50|14496.22|14376.22|14498.18|14378.18|14498.21|14378.21|14496.22|14376.22|10
1624156440000|2021-06-20 02:34:00|14498.16|14378.16|14498.06|14378.06|14498.63|14378.63|14497.95|14377.95|10
1624156450000|2021-06-20 02:34:10|14497.99|14377.99|14498.88|14378.88|14498.93|14378.93|14497.95|14377.95|9
1624156460000|2021-06-20 02:34:20|14498.9|14378.9|14497.99|14377.99|14498.9|14378.9|14497.99|14377.99|10
1624156470000|2021-06-20 02:34:30|14497.65|14377.65|14495.8|14375.8|14497.65|14377.65|14495.62|14375.62|9
1624156480000|2021-06-20 02:34:40|14496.79|14376.79|14499.4|14379.4|14499.4|14379.4|14496.72|14376.72|10
1624156490000|2021-06-20 02:34:50|14499.37|14379.37|14500.47|14380.47|14500.47|14380.47|14499.23|14379.23|9
1624156500000|2021-06-20 02:35:00|14501.02|14381.02|14500.92|14380.92|14503.37|14383.37|14500.92|14380.92|10
1624156510000|2021-06-20 02:35:10|14500.97|14380.97|14500.9|14380.9|14501.1|14381.1|14500.2|14380.2|8
1624156520000|2021-06-20 02:35:20|14500.99|14380.99|14500.33|14380.33|14500.99|14380.99|14499.87|14379.87|7
1624156530000|2021-06-20 02:35:30|14500.34|14380.34|14498.97|14378.97|14500.34|14380.34|14498.97|14378.97|9
1624156540000|2021-06-20 02:35:40|14499.14|14379.14|14498.01|14378.01|14499.14|14379.14|14497.57|14377.57|7
1624156550000|2021-06-20 02:35:50|14498.03|14378.03|14502.54|14382.54|14502.54|14382.54|14498.03|14378.03|10
1624156560000|2021-06-20 02:36:00|14502.72|14382.72|14504.17|14384.17|14504.17|14384.17|14502.72|14382.72|8
1624156570000|2021-06-20 02:36:10|14504.92|14384.92|14509.74|14389.74|14509.74|14389.74|14504.92|14384.92|10
1624156580000|2021-06-20 02:36:20|14509.99|14389.99|14512.77|14392.77|14512.77|14392.77|14509.89|14389.89|9
1624156590000|2021-06-20 02:36:30|14513.24|14393.24|14515.89|14395.89|14515.89|14395.89|14513.24|14393.24|10
1624156600000|2021-06-20 02:36:40|14516.17|14396.17|14519.12|14399.12|14519.12|14399.12|14516.17|14396.17|9
1624156610000|2021-06-20 02:36:50|14518.81|14398.81|14522.9|14402.9|14522.9|14402.9|14518.35|14398.35|10
1624156620000|2021-06-20 02:37:00|14522.92|14402.92|14531.93|14411.93|14531.97|14411.97|14522.92|14402.92|10
1624156630000|2021-06-20 02:37:10|14532.12|14412.12|14532.39|14412.39|14533.02|14413.02|14531.52|14411.52|10
1624156640000|2021-06-20 02:37:20|14532.51|14412.51|14532.81|14412.81|14533.29|14413.29|14532.51|14412.51|10
1624156650000|2021-06-20 02:37:30|14531.97|14411.97|14530.08|14410.08|14531.97|14411.97|14529.7|14409.7|9
1624156660000|2021-06-20 02:37:40|14530.1|14410.1|14529.34|14409.34|14530.58|14410.58|14529.34|14409.34|10
1624156670000|2021-06-20 02:37:50|14529.22|14409.22|14528.45|14408.45|14529.22|14409.22|14528.45|14408.45|10
1624156680000|2021-06-20 02:38:00|14528.17|14408.17|14526.46|14406.46|14528.17|14408.17|14526.46|14406.46|8
1624156690000|2021-06-20 02:38:10|14526.47|14406.47|14522.95|14402.95|14526.47|14406.47|14522.95|14402.95|10
1624156700000|2021-06-20 02:38:20|14522.78|14402.78|14521.86|14401.86|14522.78|14402.78|14521.16|14401.16|10
1624156710000|2021-06-20 02:38:30|14521.7|14401.7|14521.03|14401.03|14521.99|14401.99|14521.03|14401.03|9
1624156720000|2021-06-20 02:38:40|14520.92|14400.92|14519.57|14399.57|14520.92|14400.92|14519.57|14399.57|10
1624156730000|2021-06-20 02:38:50|14519.41|14399.41|14517.65|14397.65|14519.5|14399.5|14517.65|14397.65|10
1624156740000|2021-06-20 02:39:00|14517.47|14397.47|14516.11|14396.11|14517.47|14397.47|14516.11|14396.11|10
1624156750000|2021-06-20 02:39:10|14516.16|14396.16|14516.48|14396.48|14516.48|14396.48|14515.56|14395.56|10
1624156760000|2021-06-20 02:39:20|14515.94|14395.94|14514.69|14394.69|14515.97|14395.97|14514.69|14394.69|8
1624156770000|2021-06-20 02:39:30|14514.68|14394.68|14515.3|14395.3|14515.3|14395.3|14514.33|14394.33|10
1624156780000|2021-06-20 02:39:40|14515.34|14395.34|14516.33|14396.33|14516.33|14396.33|14515.34|14395.34|7
1624156790000|2021-06-20 02:39:50|14516.37|14396.37|14516.45|14396.45|14517.41|14397.41|14516.37|14396.37|8
1624156800000|2021-06-20 02:40:00|14516.46|14396.46|14519.03|14399.03|14519.03|14399.03|14516.44|14396.44|10
1624156810000|2021-06-20 02:40:10|14519.18|14399.18|14519.84|14399.84|14519.84|14399.84|14519.11|14399.11|9
1624156820000|2021-06-20 02:40:20|14519.85|14399.85|14518.78|14398.78|14520.06|14400.06|14518.78|14398.78|10
1624156830000|2021-06-20 02:40:30|14518.71|14398.71|14516.81|14396.81|14518.72|14398.72|14516.74|14396.74|8
1624156840000|2021-06-20 02:40:40|14516.94|14396.94|14517.65|14397.65|14517.93|14397.93|14516.89|14396.89|9
1624156850000|2021-06-20 02:40:50|14517.2|14397.2|14515.76|14395.76|14517.2|14397.2|14515.76|14395.76|10
1624156860000|2021-06-20 02:41:00|14515.9|14395.9|14515.03|14395.03|14515.91|14395.91|14515.03|14395.03|7
1624156870000|2021-06-20 02:41:10|14514.75|14394.75|14513.37|14393.37|14514.75|14394.75|14512.9|14392.9|10
1624156880000|2021-06-20 02:41:20|14512.52|14392.52|14506.34|14386.34|14512.52|14392.52|14506.34|14386.34|9
1624156890000|2021-06-20 02:41:30|14505.65|14385.65|14501.05|14381.05|14505.65|14385.65|14501.05|14381.05|10
1624156900000|2021-06-20 02:41:40|14500.71|14380.71|14495.54|14375.54|14500.71|14380.71|14495.36|14375.36|10
1624156910000|2021-06-20 02:41:50|14495.49|14375.49|14493.17|14373.17|14495.57|14375.57|14493.17|14373.17|10
1624156920000|2021-06-20 02:42:00|14493.95|14373.95|14490.18|14370.18|14493.95|14373.95|14490.17|14370.17|9
1624156930000|2021-06-20 02:42:10|14489.5|14369.5|14487.81|14367.81|14489.7|14369.7|14487.81|14367.81|10
1624156940000|2021-06-20 02:42:20|14487.23|14367.23|14482.44|14362.44|14487.23|14367.23|14482.44|14362.44|10
1624156950000|2021-06-20 02:42:30|14481.8|14361.8|14478.58|14358.58|14481.8|14361.8|14478.01|14358.01|10
1624156960000|2021-06-20 02:42:40|14478.94|14358.94|14478.89|14358.89|14479.84|14359.84|14478.89|14358.89|10
1624156970000|2021-06-20 02:42:50|14479.81|14359.81|14478.95|14358.95|14479.81|14359.81|14478.27|14358.27|8
1624156980000|2021-06-20 02:43:00|14480.09|14360.09|14478.3|14358.3|14480.24|14360.24|14477.89|14357.89|10
1624156990000|2021-06-20 02:43:10|14478.42|14358.42|14478.18|14358.18|14478.42|14358.42|14477.23|14357.23|8
1624157000000|2021-06-20 02:43:20|14478.1|14358.1|14476.11|14356.11|14478.83|14358.83|14476.02|14356.02|10
1624157010000|2021-06-20 02:43:30|14475.68|14355.68|14475.47|14355.47|14476.13|14356.13|14473.61|14353.61|10
1624157020000|2021-06-20 02:43:40|14475.68|14355.68|14473.34|14353.34|14475.68|14355.68|14473.34|14353.34|9
1624157030000|2021-06-20 02:43:50|14473.67|14353.67|14474.79|14354.79|14475.68|14355.68|14473.67|14353.67|9
1624157040000|2021-06-20 02:44:00|14474.76|14354.76|14474.9|14354.9|14474.9|14354.9|14473.73|14353.73|10
1624157050000|2021-06-20 02:44:10|14474.79|14354.79|14474.76|14354.76|14474.89|14354.89|14473.21|14353.21|10
1624157060000|2021-06-20 02:44:20|14474.91|14354.91|14478.11|14358.11|14478.11|14358.11|14474.91|14354.91|10
1624157070000|2021-06-20 02:44:30|14478.95|14358.95|14480.96|14360.96|14480.96|14360.96|14478.95|14358.95|9
1624157080000|2021-06-20 02:44:40|14481.99|14361.99|14484.23|14364.23|14484.33|14364.33|14481.99|14361.99|10
1624157090000|2021-06-20 02:44:50|14484.13|14364.13|14484.99|14364.99|14485.58|14365.58|14483.08|14363.08|9
1624157100000|2021-06-20 02:45:00|14484.72|14364.72|14482.67|14362.67|14484.82|14364.82|14482.67|14362.67|10
1624157110000|2021-06-20 02:45:10|14482.64|14362.64|14480.74|14360.74|14482.64|14362.64|14480.74|14360.74|10
1624157120000|2021-06-20 02:45:20|14480.73|14360.73|14480.02|14360.02|14480.94|14360.94|14479.6|14359.6|10
1624157130000|2021-06-20 02:45:30|14480.34|14360.34|14481.86|14361.86|14481.86|14361.86|14480.34|14360.34|9
1624157140000|2021-06-20 02:45:40|14481.82|14361.82|14484.4|14364.4|14484.4|14364.4|14481.38|14361.38|9
1624157150000|2021-06-20 02:45:50|14484.77|14364.77|14490.68|14370.68|14490.68|14370.68|14484.77|14364.77|10
1624157160000|2021-06-20 02:46:00|14490.91|14370.91|14497.29|14377.29|14497.29|14377.29|14490.91|14370.91|10
1624157170000|2021-06-20 02:46:10|14498.51|14378.51|14503.93|14383.93|14503.93|14383.93|14498.51|14378.51|10
1624157180000|2021-06-20 02:46:20|14504.5|14384.5|14504.57|14384.57|14505.06|14385.06|14504.03|14384.03|10
1624157190000|2021-06-20 02:46:30|14504.71|14384.71|14506.12|14386.12|14506.44|14386.44|14504.71|14384.71|10
1624157200000|2021-06-20 02:46:40|14506.13|14386.13|14509.49|14389.49|14509.49|14389.49|14506.13|14386.13|9
1624157210000|2021-06-20 02:46:50|14509.58|14389.58|14511.97|14391.97|14511.97|14391.97|14509.57|14389.57|10
1624157220000|2021-06-20 02:47:00|14511.9|14391.9|14514.35|14394.35|14514.35|14394.35|14511.9|14391.9|7
1624157230000|2021-06-20 02:47:10|14514.42|14394.42|14514.98|14394.98|14514.98|14394.98|14513.59|14393.59|9
1624157240000|2021-06-20 02:47:20|14514.54|14394.54|14514.03|14394.03|14514.54|14394.54|14513.54|14393.54|10
1624157250000|2021-06-20 02:47:30|14514.02|14394.02|14511.78|14391.78|14514.02|14394.02|14511.78|14391.78|10
1624157260000|2021-06-20 02:47:40|14510.57|14390.57|14508.43|14388.43|14510.57|14390.57|14508.29|14388.29|10
1624157270000|2021-06-20 02:47:50|14508.32|14388.32|14509.85|14389.85|14509.86|14389.86|14507.27|14387.27|10
1624157280000|2021-06-20 02:48:00|14509.97|14389.97|14508.72|14388.72|14509.97|14389.97|14508.72|14388.72|9
1624157290000|2021-06-20 02:48:10|14508.54|14388.54|14503.49|14383.49|14508.54|14388.54|14503.49|14383.49|10
1624157300000|2021-06-20 02:48:20|14503.3|14383.3|14498.36|14378.36|14503.3|14383.3|14498.36|14378.36|10
1624157310000|2021-06-20 02:48:30|14498.26|14378.26|14498.8|14378.8|14499.09|14379.09|14497.98|14377.98|10
1624157320000|2021-06-20 02:48:40|14498.7|14378.7|14499.49|14379.49|14499.49|14379.49|14497.9|14377.9|9
1624157330000|2021-06-20 02:48:50|14498.67|14378.67|14498.48|14378.48|14499.49|14379.49|14498.48|14378.48|10
1624157340000|2021-06-20 02:49:00|14498.47|14378.47|14499.26|14379.26|14500.19|14380.19|14498.47|14378.47|10
1624157350000|2021-06-20 02:49:10|14499.38|14379.38|14502.3|14382.3|14502.34|14382.34|14499.38|14379.38|10
1624157360000|2021-06-20 02:49:20|14502.81|14382.81|14504.87|14384.87|14504.87|14384.87|14502.34|14382.34|8
1624157370000|2021-06-20 02:49:30|14504.95|14384.95|14507.22|14387.22|14507.22|14387.22|14504.95|14384.95|8
1624157380000|2021-06-20 02:49:40|14509.34|14389.34|14513.4|14393.4|14513.4|14393.4|14509.34|14389.34|10
1624157390000|2021-06-20 02:49:50|14513.44|14393.44|14514.02|14394.02|14514.61|14394.61|14513.4|14393.4|10
1624157400000|2021-06-20 02:50:00|14514.14|14394.14|14512.47|14392.47|14514.14|14394.14|14511.52|14391.52|9
1624157410000|2021-06-20 02:50:10|14510.54|14390.54|14511.4|14391.4|14511.91|14391.91|14510.3|14390.3|7
1624157420000|2021-06-20 02:50:20|14511.22|14391.22|14512.08|14392.08|14512.08|14392.08|14511.16|14391.16|9
1624157430000|2021-06-20 02:50:30|14512.07|14392.07|14512.75|14392.75|14512.75|14392.75|14512.07|14392.07|9
1624157440000|2021-06-20 02:50:40|14512.76|14392.76|14515.26|14395.26|14515.26|14395.26|14512.76|14392.76|10
1624157450000|2021-06-20 02:50:50|14515.33|14395.33|14524.58|14404.58|14524.58|14404.58|14515.27|14395.27|10
1624157460000|2021-06-20 02:51:00|14525.53|14405.53|14527.04|14407.04|14527.04|14407.04|14525.53|14405.53|9
1624157470000|2021-06-20 02:51:10|14527.16|14407.16|14527.34|14407.34|14527.34|14407.34|14526.06|14406.06|10
1624157480000|2021-06-20 02:51:20|14529.68|14409.68|14533.31|14413.31|14533.38|14413.38|14529.68|14409.68|10
1624157490000|2021-06-20 02:51:30|14533.38|14413.38|14533.82|14413.82|14533.92|14413.92|14532.49|14412.49|8
1624157500000|2021-06-20 02:51:40|14534.01|14414.01|14537.18|14417.18|14537.4|14417.4|14534.01|14414.01|10
1624157510000|2021-06-20 02:51:50|14537.04|14417.04|14539.57|14419.57|14539.57|14419.57|14537.04|14417.04|10
1624157520000|2021-06-20 02:52:00|14539.53|14419.53|14542.1|14422.1|14542.1|14422.1|14539.53|14419.53|10
1624157530000|2021-06-20 02:52:10|14542.43|14422.43|14546.65|14426.65|14546.65|14426.65|14541.43|14421.43|10
1624157540000|2021-06-20 02:52:20|14547.06|14427.06|14550.76|14430.76|14550.76|14430.76|14546.13|14426.13|10
1624157550000|2021-06-20 02:52:30|14550.88|14430.88|14557.19|14437.19|14557.19|14437.19|14550.88|14430.88|8
1624157560000|2021-06-20 02:52:40|14557.3|14437.3|14563.67|14443.67|14563.67|14443.67|14557.3|14437.3|10
1624157570000|2021-06-20 02:52:50|14564.61|14444.61|14568.9|14448.9|14568.9|14448.9|14564.61|14444.61|10
1624157580000|2021-06-20 02:53:00|14570.19|14450.19|14573.46|14453.46|14573.48|14453.48|14570.19|14450.19|10
1624157590000|2021-06-20 02:53:10|14573.8|14453.8|14573.99|14453.99|14574.81|14454.81|14573.23|14453.23|9
1624157600000|2021-06-20 02:53:20|14574.06|14454.06|14577.32|14457.32|14578.07|14458.07|14574.06|14454.06|10
1624157610000|2021-06-20 02:53:30|14576.61|14456.61|14571.32|14451.32|14576.61|14456.61|14571.32|14451.32|10
1624157620000|2021-06-20 02:53:40|14571.58|14451.58|14571.92|14451.92|14571.97|14451.97|14570.87|14450.87|9
1624157630000|2021-06-20 02:53:50|14571.75|14451.75|14571.42|14451.42|14571.75|14451.75|14571.36|14451.36|10
1624157640000|2021-06-20 02:54:00|14571.4|14451.4|14571.38|14451.38|14572.1|14452.1|14571.3|14451.3|10
1624157650000|2021-06-20 02:54:10|14571.45|14451.45|14574.45|14454.45|14574.6|14454.6|14570.52|14450.52|10
1624157660000|2021-06-20 02:54:20|14574.44|14454.44|14578.77|14458.77|14578.77|14458.77|14574.44|14454.44|10
1624157670000|2021-06-20 02:54:30|14579.98|14459.98|14583.71|14463.71|14583.71|14463.71|14579.93|14459.93|10
1624157680000|2021-06-20 02:54:40|14583.69|14463.69|14587.22|14467.22|14587.22|14467.22|14583.69|14463.69|9
1624157690000|2021-06-20 02:54:50|14588.53|14468.53|14593.59|14473.59|14593.59|14473.59|14588.53|14468.53|9
1624157700000|2021-06-20 02:55:00|14594.06|14474.06|14598.36|14478.36|14598.36|14478.36|14594.06|14474.06|10
1624157710000|2021-06-20 02:55:10|14599.6|14479.6|14606.58|14486.58|14606.58|14486.58|14598.87|14478.87|10
1624157720000|2021-06-20 02:55:20|14607.83|14487.83|14608.08|14488.08|14610.05|14490.05|14607.83|14487.83|10
1624157730000|2021-06-20 02:55:30|14607.67|14487.67|14605.26|14485.26|14607.67|14487.67|14604.72|14484.72|9
1624157740000|2021-06-20 02:55:40|14605.3|14485.3|14605.9|14485.9|14605.9|14485.9|14605.3|14485.3|10
1624157750000|2021-06-20 02:55:50|14605.71|14485.71|14605.97|14485.97|14606.82|14486.82|14605.71|14485.71|10
1624157760000|2021-06-20 02:56:00|14604.63|14484.63|14604.34|14484.34|14604.89|14484.89|14604.34|14484.34|10
1624157770000|2021-06-20 02:56:10|14604.33|14484.33|14601.69|14481.69|14604.92|14484.92|14601.69|14481.69|10
1624157780000|2021-06-20 02:56:20|14601.6|14481.6|14602.37|14482.37|14602.37|14482.37|14601.6|14481.6|9
1624157790000|2021-06-20 02:56:30|14603.37|14483.37|14602.75|14482.75|14603.79|14483.79|14602.75|14482.75|10
1624157800000|2021-06-20 02:56:40|14603.23|14483.23|14606.52|14486.52|14606.52|14486.52|14603.23|14483.23|9
1624157810000|2021-06-20 02:56:50|14606.48|14486.48|14607.05|14487.05|14607.05|14487.05|14605.19|14485.19|9
1624157820000|2021-06-20 02:57:00|14607.55|14487.55|14609.2|14489.2|14609.28|14489.28|14607.55|14487.55|8
1624157830000|2021-06-20 02:57:10|14609.58|14489.58|14609.05|14489.05|14609.58|14489.58|14609.04|14489.04|9
1624157840000|2021-06-20 02:57:20|14609.82|14489.82|14611.8|14491.8|14611.8|14491.8|14609.79|14489.79|9
1624157850000|2021-06-20 02:57:30|14611.97|14491.97|14612.25|14492.25|14612.25|14492.25|14611.97|14491.97|10
1624157860000|2021-06-20 02:57:40|14612.16|14492.16|14613.42|14493.42|14613.42|14493.42|14612.16|14492.16|9
1624157870000|2021-06-20 02:57:50|14612.5|14492.5|14617.41|14497.41|14617.41|14497.41|14612.5|14492.5|10
1624157880000|2021-06-20 02:58:00|14619.57|14499.57|14620.59|14500.59|14623.14|14503.14|14619.57|14499.57|10
1624157890000|2021-06-20 02:58:10|14620.77|14500.77|14619.18|14499.18|14621.4|14501.4|14619.18|14499.18|10
1624157900000|2021-06-20 02:58:20|14617.75|14497.75|14617.67|14497.67|14618.02|14498.02|14616.81|14496.81|10
1624157910000|2021-06-20 02:58:30|14617.45|14497.45|14616.71|14496.71|14617.53|14497.53|14616.63|14496.63|10
1624157920000|2021-06-20 02:58:40|14616.89|14496.89|14616.48|14496.48|14617.65|14497.65|14616.48|14496.48|9
1624157930000|2021-06-20 02:58:50|14616.46|14496.46|14614.88|14494.88|14616.72|14496.72|14614.87|14494.87|8
1624157940000|2021-06-20 02:59:00|14614.86|14494.86|14616.7|14496.7|14617.03|14497.03|14614.79|14494.79|10
1624157950000|2021-06-20 02:59:10|14616.66|14496.66|14613.68|14493.68|14616.66|14496.66|14613.68|14493.68|9
1624157960000|2021-06-20 02:59:20|14613.29|14493.29|14614|14494|14614.75|14494.75|14613.18|14493.18|10
1624157970000|2021-06-20 02:59:30|14613.04|14493.04|14615.43|14495.43|14616.06|14496.06|14613.04|14493.04|10
1624157980000|2021-06-20 02:59:40|14614.91|14494.91|14615.48|14495.48|14615.48|14495.48|14614.83|14494.83|10
1624157990000|2021-06-20 02:59:50|14614.59|14494.59|14616.56|14496.56|14616.56|14496.56|14614.45|14494.45|9
1624158000000|2021-06-20 03:00:00|14617.37|14497.37|14618.54|14498.54|14618.68|14498.68|14617.37|14497.37|9
1624158010000|2021-06-20 03:00:10|14618.95|14498.95|14620.85|14500.85|14621.04|14501.04|14618.95|14498.95|10
1624158020000|2021-06-20 03:00:20|14620.7|14500.7|14618.02|14498.02|14620.7|14500.7|14617.49|14497.49|10
1624158030000|2021-06-20 03:00:30|14617.86|14497.86|14615.31|14495.31|14617.87|14497.87|14615.31|14495.31|9
1624158040000|2021-06-20 03:00:40|14614.62|14494.62|14609.52|14489.52|14614.62|14494.62|14609.52|14489.52|10
1624158050000|2021-06-20 03:00:50|14608.68|14488.68|14601.98|14481.98|14608.73|14488.73|14601.98|14481.98|10
1624158060000|2021-06-20 03:01:00|14601.52|14481.52|14597.9|14477.9|14601.94|14481.94|14597.9|14477.9|10
1624158070000|2021-06-20 03:01:10|14597.73|14477.73|14591.97|14471.97|14597.73|14477.73|14591.97|14471.97|10
1624158080000|2021-06-20 03:01:20|14591.29|14471.29|14588.5|14468.5|14591.29|14471.29|14588.46|14468.46|10
1624158090000|2021-06-20 03:01:30|14588.57|14468.57|14585.89|14465.89|14588.57|14468.57|14585.89|14465.89|10
1624158100000|2021-06-20 03:01:40|14585.82|14465.82|14582.64|14462.64|14585.82|14465.82|14582.4|14462.4|10
1624158110000|2021-06-20 03:01:50|14582.48|14462.48|14582.94|14462.94|14582.95|14462.95|14582.19|14462.19|10
1624158120000|2021-06-20 03:02:00|14582.83|14462.83|14581.85|14461.85|14582.83|14462.83|14581.85|14461.85|9
1624158130000|2021-06-20 03:02:10|14581.37|14461.37|14580.43|14460.43|14581.37|14461.37|14580.43|14460.43|10
1624158140000|2021-06-20 03:02:20|14580.32|14460.32|14579.59|14459.59|14580.99|14460.99|14579.59|14459.59|10
1624158150000|2021-06-20 03:02:30|14579.45|14459.45|14579.12|14459.12|14579.87|14459.87|14578.85|14458.85|9
1624158160000|2021-06-20 03:02:40|14578.88|14458.88|14578.92|14458.92|14579.1|14459.1|14578.77|14458.77|10
1624158170000|2021-06-20 03:02:50|14579.06|14459.06|14579.12|14459.12|14579.85|14459.85|14579|14459|9
1624158180000|2021-06-20 03:03:00|14579.29|14459.29|14580.67|14460.67|14580.67|14460.67|14579.29|14459.29|9
1624158190000|2021-06-20 03:03:10|14580.64|14460.64|14578.38|14458.38|14580.64|14460.64|14578.38|14458.38|10
1624158200000|2021-06-20 03:03:20|14578.39|14458.39|14574.51|14454.51|14578.39|14458.39|14574.51|14454.51|10
1624158210000|2021-06-20 03:03:30|14573.55|14453.55|14569.39|14449.39|14573.55|14453.55|14569.39|14449.39|10
1624158220000|2021-06-20 03:03:40|14568.89|14448.89|14566.49|14446.49|14568.89|14448.89|14566.49|14446.49|10
1624158230000|2021-06-20 03:03:50|14566.41|14446.41|14564.93|14444.93|14566.44|14446.44|14564.85|14444.85|9
1624158240000|2021-06-20 03:04:00|14564.58|14444.58|14563.51|14443.51|14564.63|14444.63|14563.51|14443.51|10
1624158250000|2021-06-20 03:04:10|14563.22|14443.22|14561.28|14441.28|14564.08|14444.08|14561.28|14441.28|9
1624158260000|2021-06-20 03:04:20|14561.52|14441.52|14561.88|14441.88|14561.93|14441.93|14560.87|14440.87|9
1624158270000|2021-06-20 03:04:30|14561.92|14441.92|14561.64|14441.64|14561.93|14441.93|14561.64|14441.64|10
1624158280000|2021-06-20 03:04:40|14561.59|14441.59|14559.62|14439.62|14561.59|14441.59|14559.62|14439.62|7
1624158290000|2021-06-20 03:04:50|14559.51|14439.51|14561.93|14441.93|14562.07|14442.07|14559.51|14439.51|10
1624158300000|2021-06-20 03:05:00|14562.29|14442.29|14566.51|14446.51|14566.51|14446.51|14562.29|14442.29|10
1624158310000|2021-06-20 03:05:10|14566.58|14446.58|14572.94|14452.94|14572.94|14452.94|14566.58|14446.58|10
1624158320000|2021-06-20 03:05:20|14573.22|14453.22|14580.87|14460.87|14580.87|14460.87|14573.22|14453.22|10
1624158330000|2021-06-20 03:05:30|14581.29|14461.29|14584.49|14464.49|14584.49|14464.49|14581.29|14461.29|9
1624158340000|2021-06-20 03:05:40|14584.95|14464.95|14588.65|14468.65|14588.65|14468.65|14584.95|14464.95|10
1624158350000|2021-06-20 03:05:50|14588.99|14468.99|14591.86|14471.86|14591.9|14471.9|14588.9|14468.9|10
1624158360000|2021-06-20 03:06:00|14591.37|14471.37|14590.78|14470.78|14591.47|14471.47|14590.52|14470.52|7
1624158370000|2021-06-20 03:06:10|14591.5|14471.5|14594.53|14474.53|14594.53|14474.53|14591.5|14471.5|10
1624158380000|2021-06-20 03:06:20|14595.22|14475.22|14599.56|14479.56|14599.56|14479.56|14595.22|14475.22|10
1624158390000|2021-06-20 03:06:30|14600.07|14480.07|14612.02|14492.02|14612.02|14492.02|14600.07|14480.07|9
1624158400000|2021-06-20 03:06:40|14612.23|14492.23|14622.87|14502.87|14622.87|14502.87|14612.23|14492.23|10
1624158410000|2021-06-20 03:06:50|14622.65|14502.65|14622.94|14502.94|14622.94|14502.94|14620.62|14500.62|10
1624158420000|2021-06-20 03:07:00|14623.21|14503.21|14626.63|14506.63|14627.38|14507.38|14623.21|14503.21|10
1624158430000|2021-06-20 03:07:10|14626.37|14506.37|14630.05|14510.05|14630.05|14510.05|14626.29|14506.29|10
1624158440000|2021-06-20 03:07:20|14630.74|14510.74|14629.18|14509.18|14630.74|14510.74|14628.69|14508.69|10
1624158450000|2021-06-20 03:07:30|14629.4|14509.4|14627.96|14507.96|14629.4|14509.4|14627.81|14507.81|10
1624158460000|2021-06-20 03:07:40|14628.73|14508.73|14630.47|14510.47|14630.47|14510.47|14628.68|14508.68|10
1624158470000|2021-06-20 03:07:50|14630.57|14510.57|14632.28|14512.28|14632.28|14512.28|14629.78|14509.78|10
1624158480000|2021-06-20 03:08:00|14632.45|14512.45|14639.39|14519.39|14639.39|14519.39|14632.01|14512.01|9
1624158490000|2021-06-20 03:08:10|14640.33|14520.33|14648.94|14528.94|14648.94|14528.94|14640.33|14520.33|10
1624158500000|2021-06-20 03:08:20|14649.05|14529.05|14659.21|14539.21|14659.21|14539.21|14649.05|14529.05|10
1624158510000|2021-06-20 03:08:30|14660.15|14540.15|14672.04|14552.04|14672.42|14552.42|14660.15|14540.15|10
1624158520000|2021-06-20 03:08:40|14672.11|14552.11|14673.74|14553.74|14674.23|14554.23|14672.11|14552.11|10
1624158530000|2021-06-20 03:08:50|14673.67|14553.67|14669.77|14549.77|14673.67|14553.67|14669.77|14549.77|10
1624158540000|2021-06-20 03:09:00|14669.14|14549.14|14666.71|14546.71|14669.14|14549.14|14665.93|14545.93|10
1624158550000|2021-06-20 03:09:10|14665.87|14545.87|14664.63|14544.63|14666.07|14546.07|14664.63|14544.63|9
1624158560000|2021-06-20 03:09:20|14664.76|14544.76|14665.68|14545.68|14665.68|14545.68|14664.52|14544.52|10
1624158570000|2021-06-20 03:09:30|14666.73|14546.73|14669.81|14549.81|14669.81|14549.81|14666.69|14546.69|10
1624158580000|2021-06-20 03:09:40|14670.16|14550.16|14673.69|14553.69|14673.87|14553.87|14670.16|14550.16|10
1624158590000|2021-06-20 03:09:50|14674.31|14554.31|14675.15|14555.15|14675.59|14555.59|14674.31|14554.31|10
1624158600000|2021-06-20 03:10:00|14674.69|14554.69|14672.67|14552.67|14675.22|14555.22|14672.67|14552.67|8
1624158610000|2021-06-20 03:10:10|14672.47|14552.47|14669.44|14549.44|14672.47|14552.47|14669.15|14549.15|10
1624158620000|2021-06-20 03:10:20|14669.43|14549.43|14665.33|14545.33|14669.43|14549.43|14665.33|14545.33|10
1624158630000|2021-06-20 03:10:30|14665.04|14545.04|14662.57|14542.57|14665.04|14545.04|14662.57|14542.57|10
1624158640000|2021-06-20 03:10:40|14662.64|14542.64|14663.28|14543.28|14663.28|14543.28|14662.2|14542.2|10
1624158650000|2021-06-20 03:10:50|14663.58|14543.58|14663.11|14543.11|14664.65|14544.65|14663.11|14543.11|9
1624158660000|2021-06-20 03:11:00|14662.74|14542.74|14661.38|14541.38|14662.74|14542.74|14661.38|14541.38|10
1624158670000|2021-06-20 03:11:10|14661.34|14541.34|14659.52|14539.52|14661.34|14541.34|14659.42|14539.42|10
1624158680000|2021-06-20 03:11:20|14658.76|14538.76|14657.72|14537.72|14658.99|14538.99|14657.23|14537.23|10
1624158690000|2021-06-20 03:11:30|14657.06|14537.06|14653.89|14533.89|14657.17|14537.17|14653.89|14533.89|9
1624158700000|2021-06-20 03:11:40|14653.97|14533.97|14649.36|14529.36|14653.98|14533.98|14649.36|14529.36|10
1624158710000|2021-06-20 03:11:50|14649.11|14529.11|14648.21|14528.21|14649.73|14529.73|14648.02|14528.02|9
1624158720000|2021-06-20 03:12:00|14648.5|14528.5|14644.51|14524.51|14648.66|14528.66|14644.51|14524.51|10
1624158730000|2021-06-20 03:12:10|14644.57|14524.57|14641.76|14521.76|14644.57|14524.57|14641.76|14521.76|10
1624158740000|2021-06-20 03:12:20|14641.93|14521.93|14641.89|14521.89|14642.53|14522.53|14641.89|14521.89|10
1624158750000|2021-06-20 03:12:30|14641.81|14521.81|14641.66|14521.66|14642|14522|14641.51|14521.51|10
1624158760000|2021-06-20 03:12:40|14641.6|14521.6|14639.49|14519.49|14641.92|14521.92|14639.49|14519.49|8
1624158770000|2021-06-20 03:12:50|14639.24|14519.24|14637.32|14517.32|14639.24|14519.24|14637.32|14517.32|10
1624158780000|2021-06-20 03:13:00|14637.16|14517.16|14634.92|14514.92|14637.16|14517.16|14634.9|14514.9|10
1624158790000|2021-06-20 03:13:10|14635.29|14515.29|14636.13|14516.13|14636.18|14516.18|14635.19|14515.19|10
1624158800000|2021-06-20 03:13:20|14636.12|14516.12|14637.22|14517.22|14637.22|14517.22|14636.1|14516.1|9
1624158810000|2021-06-20 03:13:30|14637.57|14517.57|14639.55|14519.55|14639.59|14519.59|14637.57|14517.57|8
1624158820000|2021-06-20 03:13:40|14639.65|14519.65|14638.74|14518.74|14639.96|14519.96|14638.74|14518.74|10
1624158830000|2021-06-20 03:13:50|14638.45|14518.45|14637.76|14517.76|14638.66|14518.66|14637.63|14517.63|9
1624158840000|2021-06-20 03:14:00|14637.59|14517.59|14638.13|14518.13|14638.13|14518.13|14637.37|14517.37|9
1624158850000|2021-06-20 03:14:10|14637.62|14517.62|14639.74|14519.74|14639.78|14519.78|14637.62|14517.62|9
1624158860000|2021-06-20 03:14:20|14639.62|14519.62|14639.35|14519.35|14639.85|14519.85|14639.35|14519.35|9
1624158870000|2021-06-20 03:14:30|14639.22|14519.22|14639.52|14519.52|14640.03|14520.03|14639.22|14519.22|10
1624158880000|2021-06-20 03:14:40|14639.58|14519.58|14640.18|14520.18|14640.18|14520.18|14639.47|14519.47|9
1624158890000|2021-06-20 03:14:50|14640.13|14520.13|14640.6|14520.6|14640.6|14520.6|14639.99|14519.99|10
1624158900000|2021-06-20 03:15:00|14640.76|14520.76|14641.42|14521.42|14641.51|14521.51|14640.76|14520.76|10
1624158910000|2021-06-20 03:15:10|14641.26|14521.26|14639.22|14519.22|14641.26|14521.26|14639.13|14519.13|9
1624158920000|2021-06-20 03:15:20|14638.88|14518.88|14637.31|14517.31|14638.88|14518.88|14637.31|14517.31|10
1624158930000|2021-06-20 03:15:30|14636.79|14516.79|14635.92|14515.92|14636.98|14516.98|14635.92|14515.92|10
1624158940000|2021-06-20 03:15:40|14635.54|14515.54|14630.9|14510.9|14635.54|14515.54|14630.9|14510.9|10
1624158950000|2021-06-20 03:15:50|14631.54|14511.54|14627.75|14507.75|14631.54|14511.54|14627.75|14507.75|10
1624158960000|2021-06-20 03:16:00|14627.38|14507.38|14629.8|14509.8|14629.92|14509.92|14627.38|14507.38|10
1624158970000|2021-06-20 03:16:10|14629.64|14509.64|14630.11|14510.11|14630.32|14510.32|14629.33|14509.33|10
1624158980000|2021-06-20 03:16:20|14630.38|14510.38|14631.55|14511.55|14631.55|14511.55|14630.13|14510.13|8
1624158990000|2021-06-20 03:16:30|14631.83|14511.83|14632.56|14512.56|14633.93|14513.93|14631.83|14511.83|9
1624159000000|2021-06-20 03:16:40|14632.14|14512.14|14629.79|14509.79|14632.14|14512.14|14629.79|14509.79|9
1624159010000|2021-06-20 03:16:50|14629.76|14509.76|14627.13|14507.13|14629.76|14509.76|14627.13|14507.13|10
1624159020000|2021-06-20 03:17:00|14627.11|14507.11|14627.12|14507.12|14627.9|14507.9|14627.11|14507.11|10
1624159030000|2021-06-20 03:17:10|14627.17|14507.17|14626.96|14506.96|14627.19|14507.19|14626.82|14506.82|10
1624159040000|2021-06-20 03:17:20|14627.24|14507.24|14626.59|14506.59|14627.42|14507.42|14626.44|14506.44|9
1624159050000|2021-06-20 03:17:30|14626.58|14506.58|14625.43|14505.43|14626.58|14506.58|14625.43|14505.43|8
1624159060000|2021-06-20 03:17:40|14624.95|14504.95|14620.82|14500.82|14624.95|14504.95|14620.82|14500.82|10
1624159070000|2021-06-20 03:17:50|14620.73|14500.73|14618.93|14498.93|14620.73|14500.73|14618.93|14498.93|9
1624159080000|2021-06-20 03:18:00|14618.9|14498.9|14619.58|14499.58|14619.91|14499.91|14618.9|14498.9|9
1624159090000|2021-06-20 03:18:10|14619.59|14499.59|14619.16|14499.16|14619.62|14499.62|14619.06|14499.06|10
1624159100000|2021-06-20 03:18:20|14619.18|14499.18|14618.14|14498.14|14619.18|14499.18|14618.14|14498.14|9
1624159110000|2021-06-20 03:18:30|14618.11|14498.11|14617.65|14497.65|14618.11|14498.11|14617.46|14497.46|9
1624159120000|2021-06-20 03:18:40|14617.52|14497.52|14617.19|14497.19|14617.54|14497.54|14617.19|14497.19|8
1624159130000|2021-06-20 03:18:50|14617.17|14497.17|14616.29|14496.29|14617.17|14497.17|14616.15|14496.15|8
1624159140000|2021-06-20 03:19:00|14614.9|14494.9|14614.97|14494.97|14615.24|14495.24|14614.37|14494.37|10
1624159150000|2021-06-20 03:19:10|14614.76|14494.76|14614.69|14494.69|14614.98|14494.98|14613.91|14493.91|9
1624159160000|2021-06-20 03:19:20|14614.4|14494.4|14613.81|14493.81|14614.4|14494.4|14613.81|14493.81|10
1624159170000|2021-06-20 03:19:30|14614.08|14494.08|14611.82|14491.82|14614.08|14494.08|14611.77|14491.77|5
1624159180000|2021-06-20 03:19:40|14611.85|14491.85|14611.78|14491.78|14612.09|14492.09|14611.75|14491.75|9
1624159190000|2021-06-20 03:19:50|14610.74|14490.74|14610.82|14490.82|14610.85|14490.85|14610.67|14490.67|8
1624159200000|2021-06-20 03:20:00|14610.52|14490.52|14609.6|14489.6|14610.54|14490.54|14609.6|14489.6|8
1624159210000|2021-06-20 03:20:10|14609.47|14489.47|14607.76|14487.76|14609.55|14489.55|14607.76|14487.76|9
1624159220000|2021-06-20 03:20:20|14607.22|14487.22|14606.58|14486.58|14607.22|14487.22|14606.03|14486.03|9
1624159230000|2021-06-20 03:20:30|14606.54|14486.54|14605.61|14485.61|14606.54|14486.54|14605.59|14485.59|8
1624159240000|2021-06-20 03:20:40|14605.6|14485.6|14604.66|14484.66|14605.6|14485.6|14604.66|14484.66|10
1624159250000|2021-06-20 03:20:50|14604.46|14484.46|14603.19|14483.19|14604.46|14484.46|14602.98|14482.98|10
1624159260000|2021-06-20 03:21:00|14603.37|14483.37|14606.82|14486.82|14607.63|14487.63|14603.37|14483.37|10
1624159270000|2021-06-20 03:21:10|14607.21|14487.21|14611.51|14491.51|14611.63|14491.63|14607.21|14487.21|10
1624159280000|2021-06-20 03:21:20|14611.56|14491.56|14612.37|14492.37|14612.39|14492.39|14611.56|14491.56|7
1624159290000|2021-06-20 03:21:30|14612.02|14492.02|14615.25|14495.25|14615.25|14495.25|14612.02|14492.02|6
1624159300000|2021-06-20 03:21:40|14615.68|14495.68|14617.51|14497.51|14618.14|14498.14|14615.68|14495.68|8
1624159310000|2021-06-20 03:21:50|14617.7|14497.7|14619.58|14499.58|14619.76|14499.76|14617.64|14497.64|10
1624159320000|2021-06-20 03:22:00|14619.68|14499.68|14620.69|14500.69|14620.8|14500.8|14619.68|14499.68|9
1624159330000|2021-06-20 03:22:10|14620.82|14500.82|14624.35|14504.35|14624.35|14504.35|14620.82|14500.82|10
1624159340000|2021-06-20 03:22:20|14624.47|14504.47|14627.01|14507.01|14627.01|14507.01|14624.47|14504.47|10
1624159350000|2021-06-20 03:22:30|14627.07|14507.07|14630.02|14510.02|14630.06|14510.06|14627.07|14507.07|9
1624159360000|2021-06-20 03:22:40|14629.84|14509.84|14631.91|14511.91|14631.91|14511.91|14629.84|14509.84|10
1624159370000|2021-06-20 03:22:50|14632.04|14512.04|14640.71|14520.71|14640.71|14520.71|14632.04|14512.04|10
1624159380000|2021-06-20 03:23:00|14641.45|14521.45|14642.05|14522.05|14642.05|14522.05|14641.45|14521.45|10
1624159390000|2021-06-20 03:23:10|14642.02|14522.02|14642.09|14522.09|14642.1|14522.1|14641.2|14521.2|8
1624159400000|2021-06-20 03:23:20|14642.52|14522.52|14642.31|14522.31|14643.29|14523.29|14642.31|14522.31|10
1624159410000|2021-06-20 03:23:30|14642.23|14522.23|14641.57|14521.57|14642.44|14522.44|14641.57|14521.57|10
1624159420000|2021-06-20 03:23:40|14641.42|14521.42|14638.66|14518.66|14641.42|14521.42|14638.66|14518.66|9
1624159430000|2021-06-20 03:23:50|14638.05|14518.05|14637.29|14517.29|14638.07|14518.07|14637.25|14517.25|10
1624159440000|2021-06-20 03:24:00|14637.38|14517.38|14639.68|14519.68|14639.87|14519.87|14637.38|14517.38|10
1624159450000|2021-06-20 03:24:10|14639.81|14519.81|14639.46|14519.46|14640.59|14520.59|14639.46|14519.46|10
1624159460000|2021-06-20 03:24:20|14638.94|14518.94|14639.09|14519.09|14639.23|14519.23|14637.32|14517.32|10
1624159470000|2021-06-20 03:24:30|14639.12|14519.12|14638.38|14518.38|14639.12|14519.12|14638.2|14518.2|10
1624159480000|2021-06-20 03:24:40|14638.54|14518.54|14638.33|14518.33|14638.77|14518.77|14638.3|14518.3|8
1624159490000|2021-06-20 03:24:50|14637.9|14517.9|14637.83|14517.83|14638.15|14518.15|14637.71|14517.71|9
1624159500000|2021-06-20 03:25:00|14637.67|14517.67|14638.07|14518.07|14638.14|14518.14|14637.67|14517.67|9
1624159510000|2021-06-20 03:25:10|14637.78|14517.78|14637.78|14517.78|14638.4|14518.4|14637.77|14517.77|9
1624159520000|2021-06-20 03:25:20|14637.89|14517.89|14638.01|14518.01|14638.02|14518.02|14637.82|14517.82|9
1624159530000|2021-06-20 03:25:30|14638.03|14518.03|14637.86|14517.86|14638.09|14518.09|14637.8|14517.8|9
1624159540000|2021-06-20 03:25:40|14637.88|14517.88|14638.86|14518.86|14639|14519|14637.7|14517.7|10
1624159550000|2021-06-20 03:25:50|14639.23|14519.23|14640.85|14520.85|14641.34|14521.34|14639.23|14519.23|10
1624159560000|2021-06-20 03:26:00|14640.82|14520.82|14642.81|14522.81|14642.84|14522.84|14640.82|14520.82|9
1624159570000|2021-06-20 03:26:10|14642.88|14522.88|14643.09|14523.09|14643.9|14523.9|14642.88|14522.88|9
1624159580000|2021-06-20 03:26:20|14643.06|14523.06|14645.44|14525.44|14645.44|14525.44|14642.72|14522.72|10
1624159590000|2021-06-20 03:26:30|14645.34|14525.34|14647.13|14527.13|14647.13|14527.13|14645.34|14525.34|10
1624159600000|2021-06-20 03:26:40|14647.42|14527.42|14651.96|14531.96|14651.96|14531.96|14647.42|14527.42|10
1624159610000|2021-06-20 03:26:50|14651.3|14531.3|14651.92|14531.92|14651.92|14531.92|14651.3|14531.3|10
1624159620000|2021-06-20 03:27:00|14652.66|14532.66|14653.11|14533.11|14653.48|14533.48|14652.64|14532.64|8
1624159630000|2021-06-20 03:27:10|14654.02|14534.02|14654.07|14534.07|14654.07|14534.07|14653.79|14533.79|9
1624159640000|2021-06-20 03:27:20|14653.96|14533.96|14655.77|14535.77|14656.09|14536.09|14653.57|14533.57|10
1624159650000|2021-06-20 03:27:30|14656.46|14536.46|14658.54|14538.54|14659.15|14539.15|14656.21|14536.21|10
1624159660000|2021-06-20 03:27:40|14658.65|14538.65|14660.1|14540.1|14660.1|14540.1|14658.65|14538.65|10
1624159670000|2021-06-20 03:27:50|14660.11|14540.11|14658.41|14538.41|14660.11|14540.11|14657.65|14537.65|10
1624159680000|2021-06-20 03:28:00|14658.13|14538.13|14659.26|14539.26|14659.92|14539.92|14658.13|14538.13|10
1624159690000|2021-06-20 03:28:10|14659.21|14539.21|14656.19|14536.19|14659.21|14539.21|14656.19|14536.19|9
1624159700000|2021-06-20 03:28:20|14656.32|14536.32|14653.53|14533.53|14656.32|14536.32|14653.53|14533.53|10
1624159710000|2021-06-20 03:28:30|14653.02|14533.02|14653.25|14533.25|14653.25|14533.25|14652.71|14532.71|10
1624159720000|2021-06-20 03:28:40|14653.47|14533.47|14654.1|14534.1|14654.11|14534.11|14653.47|14533.47|10
1624159730000|2021-06-20 03:28:50|14654.21|14534.21|14655.21|14535.21|14655.21|14535.21|14654.21|14534.21|10
1624159740000|2021-06-20 03:29:00|14655.67|14535.67|14656.16|14536.16|14656.16|14536.16|14654.93|14534.93|9
1624159750000|2021-06-20 03:29:10|14656.7|14536.7|14656.94|14536.94|14656.94|14536.94|14656.37|14536.37|10
1624159760000|2021-06-20 03:29:20|14656.73|14536.73|14657.8|14537.8|14658.31|14538.31|14656.73|14536.73|9
1624159770000|2021-06-20 03:29:30|14657.39|14537.39|14656.95|14536.95|14657.39|14537.39|14656.78|14536.78|10
1624159780000|2021-06-20 03:29:40|14657.02|14537.02|14656.03|14536.03|14657.06|14537.06|14656.03|14536.03|9
1624159790000|2021-06-20 03:29:50|14655.77|14535.77|14655.73|14535.73|14655.88|14535.88|14655.57|14535.57|9
1624159800000|2021-06-20 03:30:00|14655.43|14535.43|14655.95|14535.95|14655.95|14535.95|14655.06|14535.06|7
1624159810000|2021-06-20 03:30:10|14655.93|14535.93|14652.1|14532.1|14655.95|14535.95|14652.1|14532.1|10
1624159820000|2021-06-20 03:30:20|14650.96|14530.96|14646.22|14526.22|14650.96|14530.96|14646.22|14526.22|10
1624159830000|2021-06-20 03:30:30|14646.12|14526.12|14643.35|14523.35|14646.12|14526.12|14643.35|14523.35|10
1624159840000|2021-06-20 03:30:40|14643.54|14523.54|14642.78|14522.78|14643.54|14523.54|14642.78|14522.78|9
1624159850000|2021-06-20 03:30:50|14642.66|14522.66|14642.07|14522.07|14642.66|14522.66|14642.07|14522.07|9
1624159860000|2021-06-20 03:31:00|14641.92|14521.92|14637.94|14517.94|14641.92|14521.92|14637.94|14517.94|10
1624159870000|2021-06-20 03:31:10|14637.2|14517.2|14630.33|14510.33|14637.2|14517.2|14629.72|14509.72|10
1624159880000|2021-06-20 03:31:20|14628.3|14508.3|14624.53|14504.53|14628.3|14508.3|14624.33|14504.33|10
1624159890000|2021-06-20 03:31:30|14624.69|14504.69|14623.52|14503.52|14624.72|14504.72|14623.52|14503.52|10
1624159900000|2021-06-20 03:31:40|14623.41|14503.41|14622.7|14502.7|14623.41|14503.41|14622.36|14502.36|10
1624159910000|2021-06-20 03:31:50|14622.71|14502.71|14622.59|14502.59|14623.07|14503.07|14622.13|14502.13|10
1624159920000|2021-06-20 03:32:00|14622.15|14502.15|14625.73|14505.73|14626.4|14506.4|14622.13|14502.13|9
1624159930000|2021-06-20 03:32:10|14626.03|14506.03|14629.99|14509.99|14629.99|14509.99|14626.03|14506.03|9
1624159940000|2021-06-20 03:32:20|14630.21|14510.21|14631.92|14511.92|14631.92|14511.92|14630.21|14510.21|9
1624159950000|2021-06-20 03:32:30|14632.37|14512.37|14633.17|14513.17|14633.17|14513.17|14631.47|14511.47|10
1624159960000|2021-06-20 03:32:40|14633.29|14513.29|14634.78|14514.78|14634.99|14514.99|14633.29|14513.29|9
1624159970000|2021-06-20 03:32:50|14634.59|14514.59|14631.76|14511.76|14634.59|14514.59|14631.76|14511.76|10
1624159980000|2021-06-20 03:33:00|14630.5|14510.5|14629.46|14509.46|14630.76|14510.76|14629.3|14509.3|10
1624159990000|2021-06-20 03:33:10|14629.05|14509.05|14626.62|14506.62|14629.05|14509.05|14626.62|14506.62|9
1624160000000|2021-06-20 03:33:20|14626.72|14506.72|14625.55|14505.55|14627.79|14507.79|14625.55|14505.55|7
1624160010000|2021-06-20 03:33:30|14625.43|14505.43|14625.24|14505.24|14625.43|14505.43|14624.78|14504.78|10
1624160020000|2021-06-20 03:33:40|14625.29|14505.29|14624.65|14504.65|14625.36|14505.36|14624.46|14504.46|10
1624160030000|2021-06-20 03:33:50|14624.94|14504.94|14624.58|14504.58|14625.12|14505.12|14624.21|14504.21|10
1624160040000|2021-06-20 03:34:00|14624.61|14504.61|14627.49|14507.49|14627.49|14507.49|14624.61|14504.61|8
1624160050000|2021-06-20 03:34:10|14627.61|14507.61|14629.85|14509.85|14629.85|14509.85|14627.61|14507.61|10
1624160060000|2021-06-20 03:34:20|14631.06|14511.06|14632.02|14512.02|14632.02|14512.02|14631.06|14511.06|10
1624160070000|2021-06-20 03:34:30|14632.13|14512.13|14630.96|14510.96|14632.13|14512.13|14630.96|14510.96|9
1624160080000|2021-06-20 03:34:40|14630.88|14510.88|14631.75|14511.75|14631.99|14511.99|14630.88|14510.88|9
1624160090000|2021-06-20 03:34:50|14631.78|14511.78|14631.25|14511.25|14631.95|14511.95|14631.25|14511.25|9
1624160100000|2021-06-20 03:35:00|14631.47|14511.47|14630.51|14510.51|14631.62|14511.62|14630.51|14510.51|10
1624160110000|2021-06-20 03:35:10|14629.83|14509.83|14628.64|14508.64|14629.83|14509.83|14628.53|14508.53|8
1624160120000|2021-06-20 03:35:20|14628.49|14508.49|14629.31|14509.31|14629.53|14509.53|14628.49|14508.49|10
1624160130000|2021-06-20 03:35:30|14628.53|14508.53|14628.71|14508.71|14628.71|14508.71|14627.52|14507.52|10
1624160140000|2021-06-20 03:35:40|14628.66|14508.66|14627.8|14507.8|14629.29|14509.29|14627.8|14507.8|9
1624160150000|2021-06-20 03:35:50|14627.75|14507.75|14626.72|14506.72|14627.75|14507.75|14626.72|14506.72|10
1624160160000|2021-06-20 03:36:00|14626.89|14506.89|14627.2|14507.2|14627.7|14507.7|14626.81|14506.81|10
1624160170000|2021-06-20 03:36:10|14626.99|14506.99|14626.87|14506.87|14627.47|14507.47|14626.14|14506.14|9
1624160180000|2021-06-20 03:36:20|14626.99|14506.99|14631.74|14511.74|14631.74|14511.74|14626.88|14506.88|10
1624160190000|2021-06-20 03:36:30|14631.95|14511.95|14633.11|14513.11|14633.27|14513.27|14631.95|14511.95|8
1624160200000|2021-06-20 03:36:40|14633.48|14513.48|14633.89|14513.89|14634.78|14514.78|14633.48|14513.48|10
1624160210000|2021-06-20 03:36:50|14633.99|14513.99|14634.48|14514.48|14634.54|14514.54|14632.91|14512.91|10
1624160220000|2021-06-20 03:37:00|14634.67|14514.67|14634.35|14514.35|14635.17|14515.17|14634.24|14514.24|9
1624160230000|2021-06-20 03:37:10|14634.16|14514.16|14633.15|14513.15|14634.2|14514.2|14633.15|14513.15|7
1624160240000|2021-06-20 03:37:20|14632.69|14512.69|14632.5|14512.5|14633.26|14513.26|14631.83|14511.83|10
1624160250000|2021-06-20 03:37:30|14632.54|14512.54|14633.51|14513.51|14633.69|14513.69|14632.54|14512.54|8
1624160260000|2021-06-20 03:37:40|14633.59|14513.59|14632.49|14512.49|14633.62|14513.62|14632.49|14512.49|8
1624160270000|2021-06-20 03:37:50|14632.45|14512.45|14632.26|14512.26|14633.04|14513.04|14632.25|14512.25|10
1624160280000|2021-06-20 03:38:00|14632.14|14512.14|14632.15|14512.15|14632.15|14512.15|14631.16|14511.16|10
1624160290000|2021-06-20 03:38:10|14632.39|14512.39|14632.54|14512.54|14632.71|14512.71|14632.06|14512.06|9
1624160300000|2021-06-20 03:38:20|14632.52|14512.52|14633.06|14513.06|14633.26|14513.26|14632.52|14512.52|9
1624160310000|2021-06-20 03:38:30|14633.14|14513.14|14633.11|14513.11|14633.36|14513.36|14633.11|14513.11|7
1624160320000|2021-06-20 03:38:40|14633.2|14513.2|14632.19|14512.19|14633.2|14513.2|14632.19|14512.19|10
1624160330000|2021-06-20 03:38:50|14632.05|14512.05|14629.81|14509.81|14632.05|14512.05|14629.81|14509.81|10
1624160340000|2021-06-20 03:39:00|14629.84|14509.84|14630.17|14510.17|14630.31|14510.31|14629.55|14509.55|9
1624160350000|2021-06-20 03:39:10|14630.28|14510.28|14629.75|14509.75|14630.28|14510.28|14629.75|14509.75|9
1624160360000|2021-06-20 03:39:20|14629.81|14509.81|14631.02|14511.02|14631.02|14511.02|14629.73|14509.73|9
1624160370000|2021-06-20 03:39:30|14631.37|14511.37|14632.35|14512.35|14632.58|14512.58|14631.37|14511.37|10
1624160380000|2021-06-20 03:39:40|14632.36|14512.36|14630.46|14510.46|14632.36|14512.36|14630.46|14510.46|9
1624160390000|2021-06-20 03:39:50|14629.56|14509.56|14627.93|14507.93|14629.56|14509.56|14625.68|14505.68|10
1624160400000|2021-06-20 03:40:00|14628.38|14508.38|14630.45|14510.45|14630.45|14510.45|14628.38|14508.38|10
1624160410000|2021-06-20 03:40:10|14630.48|14510.48|14633.49|14513.49|14633.49|14513.49|14630.48|14510.48|9
1624160420000|2021-06-20 03:40:20|14633.86|14513.86|14635.33|14515.33|14635.65|14515.65|14633.64|14513.64|10
1624160430000|2021-06-20 03:40:30|14635.42|14515.42|14636.28|14516.28|14636.28|14516.28|14635.42|14515.42|7
1624160440000|2021-06-20 03:40:40|14636.83|14516.83|14638.29|14518.29|14638.29|14518.29|14636.83|14516.83|10
1624160450000|2021-06-20 03:40:50|14638.32|14518.32|14639.93|14519.93|14639.93|14519.93|14638.24|14518.24|8
1624160460000|2021-06-20 03:41:00|14638.98|14518.98|14641.69|14521.69|14641.69|14521.69|14638.98|14518.98|10
1624160470000|2021-06-20 03:41:10|14641.82|14521.82|14644.49|14524.49|14644.64|14524.64|14641.82|14521.82|10
1624160480000|2021-06-20 03:41:20|14644.59|14524.59|14649.1|14529.1|14649.1|14529.1|14644.59|14524.59|10
1624160490000|2021-06-20 03:41:30|14649.4|14529.4|14651.13|14531.13|14651.32|14531.32|14649.4|14529.4|10
1624160500000|2021-06-20 03:41:40|14651.63|14531.63|14653.26|14533.26|14653.83|14533.83|14651.63|14531.63|9
1624160510000|2021-06-20 03:41:50|14654.51|14534.51|14656.25|14536.25|14656.25|14536.25|14654.51|14534.51|9
1624160520000|2021-06-20 03:42:00|14657.06|14537.06|14657.3|14537.3|14657.42|14537.42|14657|14537|9
1624160530000|2021-06-20 03:42:10|14656.81|14536.81|14654.91|14534.91|14656.81|14536.81|14654.91|14534.91|10
1624160540000|2021-06-20 03:42:20|14654.56|14534.56|14653.33|14533.33|14654.56|14534.56|14653.33|14533.33|10
1624160550000|2021-06-20 03:42:30|14652.41|14532.41|14649.75|14529.75|14652.41|14532.41|14649.74|14529.74|10
1624160560000|2021-06-20 03:42:40|14649.69|14529.69|14648.42|14528.42|14649.69|14529.69|14648.42|14528.42|9
1624160570000|2021-06-20 03:42:50|14648.13|14528.13|14650.16|14530.16|14650.16|14530.16|14648.13|14528.13|9
1624160580000|2021-06-20 03:43:00|14650.09|14530.09|14653.09|14533.09|14653.09|14533.09|14649.94|14529.94|10
1624160590000|2021-06-20 03:43:10|14653.23|14533.23|14653.79|14533.79|14653.92|14533.92|14653.06|14533.06|10
1624160600000|2021-06-20 03:43:20|14654.1|14534.1|14656.16|14536.16|14656.16|14536.16|14654.06|14534.06|10
1624160610000|2021-06-20 03:43:30|14656.43|14536.43|14658.21|14538.21|14658.21|14538.21|14656.43|14536.43|10
1624160620000|2021-06-20 03:43:40|14658.16|14538.16|14661.01|14541.01|14661.3|14541.3|14658.09|14538.09|8
1624160630000|2021-06-20 03:43:50|14662.31|14542.31|14668.89|14548.89|14668.89|14548.89|14662.31|14542.31|10
1624160640000|2021-06-20 03:44:00|14668.36|14548.36|14668.48|14548.48|14668.73|14548.73|14668.03|14548.03|8
1624160650000|2021-06-20 03:44:10|14667.67|14547.67|14666.38|14546.38|14667.75|14547.75|14666.38|14546.38|8
1624160660000|2021-06-20 03:44:20|14665.9|14545.9|14666.21|14546.21|14666.47|14546.47|14665.45|14545.45|9
1624160670000|2021-06-20 03:44:30|14666.22|14546.22|14662.41|14542.41|14666.22|14546.22|14662.41|14542.41|10
1624160680000|2021-06-20 03:44:40|14662.21|14542.21|14663.72|14543.72|14663.72|14543.72|14662.19|14542.19|10
1624160690000|2021-06-20 03:44:50|14663.63|14543.63|14663.12|14543.12|14663.74|14543.74|14663.12|14543.12|9
1624160700000|2021-06-20 03:45:00|14663.47|14543.47|14663.02|14543.02|14663.47|14543.47|14663.02|14543.02|9
1624160710000|2021-06-20 03:45:10|14662.9|14542.9|14661.66|14541.66|14662.9|14542.9|14660.89|14540.89|9
1624160720000|2021-06-20 03:45:20|14661.74|14541.74|14658.54|14538.54|14661.74|14541.74|14658.33|14538.33|10
1624160730000|2021-06-20 03:45:30|14658.48|14538.48|14661.25|14541.25|14661.25|14541.25|14658.48|14538.48|9
1624160740000|2021-06-20 03:45:40|14661.63|14541.63|14663.6|14543.6|14663.6|14543.6|14661.63|14541.63|10
1624160750000|2021-06-20 03:45:50|14664.02|14544.02|14667.49|14547.49|14667.49|14547.49|14664.02|14544.02|10
1624160760000|2021-06-20 03:46:00|14667.88|14547.88|14672.23|14552.23|14672.78|14552.78|14667.88|14547.88|10
1624160770000|2021-06-20 03:46:10|14672.88|14552.88|14673.92|14553.92|14673.92|14553.92|14672.82|14552.82|10
1624160780000|2021-06-20 03:46:20|14673.93|14553.93|14675.58|14555.58|14675.62|14555.62|14673.23|14553.23|10
1624160790000|2021-06-20 03:46:30|14675.69|14555.69|14678.93|14558.93|14679.12|14559.12|14675.51|14555.51|10
1624160800000|2021-06-20 03:46:40|14677.99|14557.99|14679.72|14559.72|14679.72|14559.72|14677.87|14557.87|10
1624160810000|2021-06-20 03:46:50|14679.98|14559.98|14680.02|14560.02|14680.24|14560.24|14679.26|14559.26|10
1624160820000|2021-06-20 03:47:00|14679.99|14559.99|14680.18|14560.18|14681.47|14561.47|14679.99|14559.99|9
1624160830000|2021-06-20 03:47:10|14680.28|14560.28|14678.6|14558.6|14680.66|14560.66|14678.6|14558.6|10
1624160840000|2021-06-20 03:47:20|14678.33|14558.33|14672.97|14552.97|14678.33|14558.33|14672.97|14552.97|10
1624160850000|2021-06-20 03:47:30|14672.76|14552.76|14669.14|14549.14|14672.76|14552.76|14669.05|14549.05|10
1624160860000|2021-06-20 03:47:40|14669.42|14549.42|14671.33|14551.33|14671.56|14551.56|14669.42|14549.42|9
1624160870000|2021-06-20 03:47:50|14671.83|14551.83|14673.94|14553.94|14673.94|14553.94|14671.78|14551.78|10
1624160880000|2021-06-20 03:48:00|14673.9|14553.9|14675.4|14555.4|14675.73|14555.73|14673.9|14553.9|9
1624160890000|2021-06-20 03:48:10|14675.43|14555.43|14673.94|14553.94|14675.5|14555.5|14673.94|14553.94|10
1624160900000|2021-06-20 03:48:20|14673.79|14553.79|14671.78|14551.78|14673.8|14553.8|14671.78|14551.78|9
1624160910000|2021-06-20 03:48:30|14671.85|14551.85|14672.1|14552.1|14672.26|14552.26|14671.85|14551.85|8
1624160920000|2021-06-20 03:48:40|14672.14|14552.14|14670.22|14550.22|14672.14|14552.14|14670.22|14550.22|9
1624160930000|2021-06-20 03:48:50|14669.99|14549.99|14670.48|14550.48|14672.14|14552.14|14669.99|14549.99|10
1624160940000|2021-06-20 03:49:00|14669.68|14549.68|14665.54|14545.54|14669.68|14549.68|14665.54|14545.54|9
1624160950000|2021-06-20 03:49:10|14665.47|14545.47|14664.01|14544.01|14665.47|14545.47|14663.18|14543.18|9
1624160960000|2021-06-20 03:49:20|14664.23|14544.23|14667.04|14547.04|14667.93|14547.93|14664.23|14544.23|9
1624160970000|2021-06-20 03:49:30|14666.74|14546.74|14663.44|14543.44|14666.74|14546.74|14663.44|14543.44|10
1624160980000|2021-06-20 03:49:40|14662.96|14542.96|14660.65|14540.65|14662.96|14542.96|14660.65|14540.65|9
1624160990000|2021-06-20 03:49:50|14660.37|14540.37|14660.5|14540.5|14661.24|14541.24|14659.77|14539.77|10
1624161000000|2021-06-20 03:50:00|14659.8|14539.8|14658.02|14538.02|14659.8|14539.8|14658.01|14538.01|10
1624161010000|2021-06-20 03:50:10|14657.9|14537.9|14657.17|14537.17|14658.75|14538.75|14657.17|14537.17|10
1624161020000|2021-06-20 03:50:20|14657.45|14537.45|14655.3|14535.3|14657.46|14537.46|14655.09|14535.09|9
1624161030000|2021-06-20 03:50:30|14655.48|14535.48|14656.51|14536.51|14656.51|14536.51|14655.37|14535.37|10
1624161040000|2021-06-20 03:50:40|14656.39|14536.39|14654.38|14534.38|14656.39|14536.39|14654.38|14534.38|10
1624161050000|2021-06-20 03:50:50|14654.12|14534.12|14654.18|14534.18|14654.61|14534.61|14654.12|14534.12|10
1624161060000|2021-06-20 03:51:00|14654.09|14534.09|14654.85|14534.85|14655.14|14535.14|14654|14534|9
1624161070000|2021-06-20 03:51:10|14654.92|14534.92|14654.54|14534.54|14655.32|14535.32|14654.04|14534.04|10
1624161080000|2021-06-20 03:51:20|14654.39|14534.39|14653.86|14533.86|14654.94|14534.94|14653.86|14533.86|10
1624161090000|2021-06-20 03:51:30|14654.13|14534.13|14651.48|14531.48|14654.13|14534.13|14651.48|14531.48|9
1624161100000|2021-06-20 03:51:40|14651.6|14531.6|14650.09|14530.09|14651.6|14531.6|14650.09|14530.09|10
1624161110000|2021-06-20 03:51:50|14649.88|14529.88|14648.95|14528.95|14650.09|14530.09|14648.95|14528.95|10
1624161120000|2021-06-20 03:52:00|14648.98|14528.98|14647.41|14527.41|14649.1|14529.1|14647.41|14527.41|9
1624161130000|2021-06-20 03:52:10|14647.5|14527.5|14649.24|14529.24|14649.24|14529.24|14647.3|14527.3|10
1624161140000|2021-06-20 03:52:20|14649.25|14529.25|14649.32|14529.32|14649.32|14529.32|14648.56|14528.56|9
1624161150000|2021-06-20 03:52:30|14649.35|14529.35|14650.47|14530.47|14650.48|14530.48|14649.2|14529.2|10
1624161160000|2021-06-20 03:52:40|14650.53|14530.53|14651.61|14531.61|14651.76|14531.76|14650.53|14530.53|9
1624161170000|2021-06-20 03:52:50|14652.05|14532.05|14653.75|14533.75|14654.41|14534.41|14652.05|14532.05|10
1624161180000|2021-06-20 03:53:00|14654.52|14534.52|14657.55|14537.55|14657.55|14537.55|14654.52|14534.52|9
1624161190000|2021-06-20 03:53:10|14657.57|14537.57|14653.78|14533.78|14658.14|14538.14|14653.78|14533.78|10
1624161200000|2021-06-20 03:53:20|14653.74|14533.74|14652.14|14532.14|14653.74|14533.74|14651.32|14531.32|10
1624161210000|2021-06-20 03:53:30|14652.21|14532.21|14649.12|14529.12|14652.21|14532.21|14649.09|14529.09|10
1624161220000|2021-06-20 03:53:40|14648.95|14528.95|14646.79|14526.79|14648.95|14528.95|14646.66|14526.66|9
1624161230000|2021-06-20 03:53:50|14646.71|14526.71|14646.33|14526.33|14646.82|14526.82|14646.16|14526.16|9
1624161240000|2021-06-20 03:54:00|14646.32|14526.32|14646.84|14526.84|14646.86|14526.86|14646.27|14526.27|10
1624161250000|2021-06-20 03:54:10|14646.64|14526.64|14646.16|14526.16|14646.71|14526.71|14646.14|14526.14|10
1624161260000|2021-06-20 03:54:20|14646.78|14526.78|14647.81|14527.81|14647.81|14527.81|14646.78|14526.78|9
1624161270000|2021-06-20 03:54:30|14647.91|14527.91|14648.85|14528.85|14649.02|14529.02|14647.91|14527.91|9
1624161280000|2021-06-20 03:54:40|14649.49|14529.49|14650.1|14530.1|14650.1|14530.1|14649.43|14529.43|10
1624161290000|2021-06-20 03:54:50|14649.84|14529.84|14649.4|14529.4|14649.98|14529.98|14649.4|14529.4|9
1624161300000|2021-06-20 03:55:00|14649.35|14529.35|14649.52|14529.52|14649.76|14529.76|14648.85|14528.85|10
1624161310000|2021-06-20 03:55:10|14649.57|14529.57|14650.84|14530.84|14650.84|14530.84|14649.45|14529.45|8
1624161320000|2021-06-20 03:55:20|14650.62|14530.62|14650.41|14530.41|14651.27|14531.27|14650.41|14530.41|10
1624161330000|2021-06-20 03:55:30|14650.31|14530.31|14647.89|14527.89|14650.31|14530.31|14647.89|14527.89|10
1624161340000|2021-06-20 03:55:40|14646.53|14526.53|14641.78|14521.78|14646.53|14526.53|14641.78|14521.78|10
1624161350000|2021-06-20 03:55:50|14641.38|14521.38|14636.4|14516.4|14641.38|14521.38|14636.18|14516.18|10
1624161360000|2021-06-20 03:56:00|14635.96|14515.96|14624.7|14504.7|14635.96|14515.96|14624.7|14504.7|10
1624161370000|2021-06-20 03:56:10|14623.88|14503.88|14622.1|14502.1|14624.04|14504.04|14621.8|14501.8|10
1624161380000|2021-06-20 03:56:20|14621.6|14501.6|14621.11|14501.11|14621.71|14501.71|14621.08|14501.08|10
1624161390000|2021-06-20 03:56:30|14620.6|14500.6|14618.82|14498.82|14620.6|14500.6|14618.82|14498.82|9
1624161400000|2021-06-20 03:56:40|14618.36|14498.36|14619.52|14499.52|14619.52|14499.52|14618.36|14498.36|9
1624161410000|2021-06-20 03:56:50|14619.41|14499.41|14619.72|14499.72|14619.81|14499.81|14618.73|14498.73|10
1624161420000|2021-06-20 03:57:00|14619.74|14499.74|14620.33|14500.33|14620.33|14500.33|14619.74|14499.74|10
1624161430000|2021-06-20 03:57:10|14620.61|14500.61|14620.18|14500.18|14620.77|14500.77|14620.18|14500.18|10
1624161440000|2021-06-20 03:57:20|14620.19|14500.19|14620.71|14500.71|14621.35|14501.35|14620.03|14500.03|10
1624161450000|2021-06-20 03:57:30|14620.61|14500.61|14618.32|14498.32|14620.61|14500.61|14618.31|14498.31|9
1624161460000|2021-06-20 03:57:40|14618.98|14498.98|14617.63|14497.63|14619.26|14499.26|14617.62|14497.62|10
1624161470000|2021-06-20 03:57:50|14617.3|14497.3|14616.19|14496.19|14617.3|14497.3|14616.09|14496.09|10
1624161480000|2021-06-20 03:58:00|14616.57|14496.57|14614.86|14494.86|14616.57|14496.57|14614.26|14494.26|10
1624161490000|2021-06-20 03:58:10|14614.73|14494.73|14616.77|14496.77|14616.77|14496.77|14614.72|14494.72|10
1624161500000|2021-06-20 03:58:20|14616.75|14496.75|14618.21|14498.21|14618.21|14498.21|14616.75|14496.75|9
1624161510000|2021-06-20 03:58:30|14618.32|14498.32|14620.58|14500.58|14621.16|14501.16|14618.32|14498.32|9
1624161520000|2021-06-20 03:58:40|14620.69|14500.69|14621.49|14501.49|14621.66|14501.66|14620.69|14500.69|9
1624161530000|2021-06-20 03:58:50|14621.51|14501.51|14620.99|14500.99|14621.51|14501.51|14620.99|14500.99|8
1624161540000|2021-06-20 03:59:00|14620.93|14500.93|14621.26|14501.26|14622.1|14502.1|14620.34|14500.34|9
1624161550000|2021-06-20 03:59:10|14621.55|14501.55|14620.49|14500.49|14621.55|14501.55|14620.23|14500.23|10
1624161560000|2021-06-20 03:59:20|14619.35|14499.35|14619.35|14499.35|14620.69|14500.69|14619.17|14499.17|10
1624161570000|2021-06-20 03:59:30|14619.39|14499.39|14619.71|14499.71|14619.94|14499.94|14619.18|14499.18|10
1624161580000|2021-06-20 03:59:40|14619.55|14499.55|14618.52|14498.52|14619.72|14499.72|14618.5|14498.5|8
1624161590000|2021-06-20 03:59:50|14618.93|14498.93|14618.87|14498.87|14619.04|14499.04|14618.26|14498.26|10
1624161600000|2021-06-20 04:00:00|14618.99|14498.99|14613.93|14493.93|14620.18|14500.18|14613.93|14493.93|10
1624161610000|2021-06-20 04:00:10|14613.69|14493.69|14610.37|14490.37|14613.82|14493.82|14609.55|14489.55|10
1624161620000|2021-06-20 04:00:20|14609.59|14489.59|14609.93|14489.93|14610.58|14490.58|14609.35|14489.35|10
1624161630000|2021-06-20 04:00:30|14609.03|14489.03|14610.92|14490.92|14611.97|14491.97|14609.03|14489.03|10
1624161640000|2021-06-20 04:00:40|14610.91|14490.91|14609.58|14489.58|14610.91|14490.91|14608.2|14488.2|10
1624161650000|2021-06-20 04:00:50|14610.35|14490.35|14609.42|14489.42|14610.93|14490.93|14609.42|14489.42|10
1624161660000|2021-06-20 04:01:00|14609.62|14489.62|14609.66|14489.66|14609.77|14489.77|14609.2|14489.2|9
1624161670000|2021-06-20 04:01:10|14609.69|14489.69|14610.95|14490.95|14611.38|14491.38|14609.69|14489.69|8
1624161680000|2021-06-20 04:01:20|14610.78|14490.78|14609.84|14489.84|14610.78|14490.78|14608.74|14488.74|10
1624161690000|2021-06-20 04:01:30|14609.37|14489.37|14610.31|14490.31|14610.62|14490.62|14609.37|14489.37|7
1624161700000|2021-06-20 04:01:40|14609.45|14489.45|14606.02|14486.02|14609.45|14489.45|14606.02|14486.02|10
1624161710000|2021-06-20 04:01:50|14605.53|14485.53|14602.42|14482.42|14605.53|14485.53|14602.37|14482.37|10
1624161720000|2021-06-20 04:02:00|14602.35|14482.35|14601.11|14481.11|14602.35|14482.35|14601.11|14481.11|7
1624161730000|2021-06-20 04:02:10|14600.28|14480.28|14599.49|14479.49|14601.48|14481.48|14599.49|14479.49|10
1624161740000|2021-06-20 04:02:20|14599.39|14479.39|14597.89|14477.89|14599.39|14479.39|14597.89|14477.89|10
1624161750000|2021-06-20 04:02:30|14597.81|14477.81|14600.01|14480.01|14600.06|14480.06|14597.81|14477.81|10
1624161760000|2021-06-20 04:02:40|14599.78|14479.78|14598.65|14478.65|14600.2|14480.2|14597.81|14477.81|10
1624161770000|2021-06-20 04:02:50|14599.45|14479.45|14599.71|14479.71|14600.04|14480.04|14599.15|14479.15|8
1624161780000|2021-06-20 04:03:00|14599.65|14479.65|14597.04|14477.04|14599.67|14479.67|14596.69|14476.69|10
1624161790000|2021-06-20 04:03:10|14597.13|14477.13|14594.47|14474.47|14597.13|14477.13|14594.41|14474.41|9
1624161800000|2021-06-20 04:03:20|14594.76|14474.76|14595.33|14475.33|14596.87|14476.87|14594.76|14474.76|10
1624161810000|2021-06-20 04:03:30|14596.75|14476.75|14596.93|14476.93|14596.93|14476.93|14596.2|14476.2|10
1624161820000|2021-06-20 04:03:40|14596.8|14476.8|14597.58|14477.58|14599.06|14479.06|14596.8|14476.8|10
1624161830000|2021-06-20 04:03:50|14597.59|14477.59|14596.41|14476.41|14597.59|14477.59|14596.22|14476.22|10
1624161840000|2021-06-20 04:04:00|14596.43|14476.43|14594.62|14474.62|14596.43|14476.43|14594.62|14474.62|10
1624161850000|2021-06-20 04:04:10|14593.77|14473.77|14592.02|14472.02|14593.77|14473.77|14591.65|14471.65|10
1624161860000|2021-06-20 04:04:20|14592.16|14472.16|14594.42|14474.42|14594.42|14474.42|14592.08|14472.08|10
1624161870000|2021-06-20 04:04:30|14594.76|14474.76|14596.45|14476.45|14596.45|14476.45|14593.85|14473.85|10
1624161880000|2021-06-20 04:04:40|14597.07|14477.07|14599.48|14479.48|14599.73|14479.73|14597.07|14477.07|10
1624161890000|2021-06-20 04:04:50|14600.9|14480.9|14601.44|14481.44|14601.44|14481.44|14600.45|14480.45|10
1624161900000|2021-06-20 04:05:00|14601.52|14481.52|14600.18|14480.18|14601.78|14481.78|14600.18|14480.18|10
1624161910000|2021-06-20 04:05:10|14600.26|14480.26|14600.27|14480.27|14600.68|14480.68|14599.66|14479.66|10
1624161920000|2021-06-20 04:05:20|14600.05|14480.05|14601.08|14481.08|14601.08|14481.08|14599.73|14479.73|10
1624161930000|2021-06-20 04:05:30|14601.63|14481.63|14605.19|14485.19|14605.19|14485.19|14601.63|14481.63|9
1624161940000|2021-06-20 04:05:40|14605.92|14485.92|14611.02|14491.02|14611.02|14491.02|14605.92|14485.92|9
1624161950000|2021-06-20 04:05:50|14611.87|14491.87|14616.48|14496.48|14616.78|14496.78|14611.87|14491.87|10
1624161960000|2021-06-20 04:06:00|14616.71|14496.71|14618.48|14498.48|14618.5|14498.5|14616.5|14496.5|10
1624161970000|2021-06-20 04:06:10|14618.65|14498.65|14622.77|14502.77|14622.85|14502.85|14618.65|14498.65|10
1624161980000|2021-06-20 04:06:20|14623.05|14503.05|14625.43|14505.43|14626.33|14506.33|14623.05|14503.05|9
1624161990000|2021-06-20 04:06:30|14625.82|14505.82|14630.56|14510.56|14630.56|14510.56|14625.82|14505.82|10
1624162000000|2021-06-20 04:06:40|14630.48|14510.48|14636.55|14516.55|14636.55|14516.55|14630.48|14510.48|10
1624162010000|2021-06-20 04:06:50|14635.92|14515.92|14638.11|14518.11|14638.19|14518.19|14635.92|14515.92|9
1624162020000|2021-06-20 04:07:00|14638.06|14518.06|14642.3|14522.3|14642.3|14522.3|14637.41|14517.41|9
1624162030000|2021-06-20 04:07:10|14642.29|14522.29|14645.82|14525.82|14645.82|14525.82|14642.04|14522.04|10
1624162040000|2021-06-20 04:07:20|14646.75|14526.75|14649.41|14529.41|14649.41|14529.41|14645.9|14525.9|10
1624162050000|2021-06-20 04:07:30|14650.01|14530.01|14654.16|14534.16|14654.26|14534.26|14650.01|14530.01|10
1624162060000|2021-06-20 04:07:40|14654|14534|14654.39|14534.39|14654.39|14534.39|14652.59|14532.59|10
1624162070000|2021-06-20 04:07:50|14654.28|14534.28|14655.54|14535.54|14655.54|14535.54|14654.28|14534.28|9
1624162080000|2021-06-20 04:08:00|14655.45|14535.45|14652.99|14532.99|14655.5|14535.5|14652.89|14532.89|10
1624162090000|2021-06-20 04:08:10|14653.64|14533.64|14655.69|14535.69|14655.69|14535.69|14653.12|14533.12|10
1624162100000|2021-06-20 04:08:20|14656.15|14536.15|14659.32|14539.32|14659.32|14539.32|14656.15|14536.15|9
1624162110000|2021-06-20 04:08:30|14659.78|14539.78|14662.55|14542.55|14662.69|14542.69|14659.78|14539.78|10
1624162120000|2021-06-20 04:08:40|14662.83|14542.83|14663.96|14543.96|14663.96|14543.96|14662.83|14542.83|7
1624162130000|2021-06-20 04:08:50|14664.52|14544.52|14667.86|14547.86|14667.86|14547.86|14664.52|14544.52|10
1624162140000|2021-06-20 04:09:00|14667.94|14547.94|14668.93|14548.93|14668.93|14548.93|14667.94|14547.94|8
1624162150000|2021-06-20 04:09:10|14669.12|14549.12|14673|14553|14673.6|14553.6|14669.12|14549.12|9
1624162160000|2021-06-20 04:09:20|14673.54|14553.54|14676.17|14556.17|14676.17|14556.17|14673.47|14553.47|10
1624162170000|2021-06-20 04:09:30|14676.29|14556.29|14675.12|14555.12|14676.37|14556.37|14675.12|14555.12|8
1624162180000|2021-06-20 04:09:40|14675.05|14555.05|14673|14553|14675.57|14555.57|14672.55|14552.55|10
1624162190000|2021-06-20 04:09:50|14672.89|14552.89|14672.27|14552.27|14672.92|14552.92|14672.27|14552.27|10
1624162200000|2021-06-20 04:10:00|14671.97|14551.97|14673.16|14553.16|14673.16|14553.16|14671.66|14551.66|10
1624162210000|2021-06-20 04:10:10|14672.69|14552.69|14673.22|14553.22|14673.22|14553.22|14672.04|14552.04|10
1624162220000|2021-06-20 04:10:20|14673.41|14553.41|14675.43|14555.43|14675.56|14555.56|14673.41|14553.41|10
1624162230000|2021-06-20 04:10:30|14675.39|14555.39|14670.54|14550.54|14675.39|14555.39|14670.54|14550.54|10
1624162240000|2021-06-20 04:10:40|14670.49|14550.49|14664.75|14544.75|14670.49|14550.49|14664.75|14544.75|10
1624162250000|2021-06-20 04:10:50|14665.15|14545.15|14662.25|14542.25|14665.15|14545.15|14662.19|14542.19|10
1624162260000|2021-06-20 04:11:00|14662.2|14542.2|14663.77|14543.77|14663.77|14543.77|14662.19|14542.19|10
1624162270000|2021-06-20 04:11:10|14663.78|14543.78|14665.12|14545.12|14665.12|14545.12|14663.74|14543.74|9
1624162280000|2021-06-20 04:11:20|14665.15|14545.15|14664.96|14544.96|14665.42|14545.42|14664.88|14544.88|10
1624162290000|2021-06-20 04:11:30|14665.26|14545.26|14667.7|14547.7|14667.7|14547.7|14665.26|14545.26|10
1624162300000|2021-06-20 04:11:40|14667.69|14547.69|14665.11|14545.11|14667.92|14547.92|14665.11|14545.11|10
1624162310000|2021-06-20 04:11:50|14664.77|14544.77|14662.96|14542.96|14664.77|14544.77|14662.96|14542.96|10
1624162320000|2021-06-20 04:12:00|14663.43|14543.43|14662.6|14542.6|14663.43|14543.43|14662.6|14542.6|10
1624162330000|2021-06-20 04:12:10|14662.59|14542.59|14661.33|14541.33|14662.59|14542.59|14661.21|14541.21|10
1624162340000|2021-06-20 04:12:20|14661.23|14541.23|14660.6|14540.6|14661.23|14541.23|14660.6|14540.6|10
1624162350000|2021-06-20 04:12:30|14660.45|14540.45|14659.02|14539.02|14660.45|14540.45|14658.92|14538.92|9
1624162360000|2021-06-20 04:12:40|14659.35|14539.35|14661.92|14541.92|14661.92|14541.92|14659.35|14539.35|9
1624162370000|2021-06-20 04:12:50|14662.15|14542.15|14661.36|14541.36|14662.44|14542.44|14661.36|14541.36|10
1624162380000|2021-06-20 04:13:00|14661.18|14541.18|14660.65|14540.65|14661.18|14541.18|14660.41|14540.41|10
1624162390000|2021-06-20 04:13:10|14660.64|14540.64|14660.34|14540.34|14661.07|14541.07|14659.82|14539.82|9
1624162400000|2021-06-20 04:13:20|14660.86|14540.86|14662.01|14542.01|14662.01|14542.01|14660.86|14540.86|9
1624162410000|2021-06-20 04:13:30|14662|14542|14662.13|14542.13|14662.69|14542.69|14662|14542|9
1624162420000|2021-06-20 04:13:40|14663.84|14543.84|14667.2|14547.2|14667.2|14547.2|14663.84|14543.84|9
1624162430000|2021-06-20 04:13:50|14667.52|14547.52|14667.11|14547.11|14667.52|14547.52|14667.11|14547.11|10
1624162440000|2021-06-20 04:14:00|14667.36|14547.36|14667.04|14547.04|14667.36|14547.36|14667.04|14547.04|5
1624162450000|2021-06-20 04:14:10|14667.05|14547.05|14666.85|14546.85|14667.11|14547.11|14666.85|14546.85|8
1624162460000|2021-06-20 04:14:20|14666.82|14546.82|14666.85|14546.85|14666.88|14546.88|14666.65|14546.65|9
1624162470000|2021-06-20 04:14:30|14666.84|14546.84|14666.57|14546.57|14666.84|14546.84|14666.57|14546.57|8
1624162480000|2021-06-20 04:14:40|14666.47|14546.47|14666.34|14546.34|14666.47|14546.47|14665.77|14545.77|8
1624162490000|2021-06-20 04:14:50|14667.19|14547.19|14666.67|14546.67|14667.19|14547.19|14666.48|14546.48|9
1624162500000|2021-06-20 04:15:00|14666.6|14546.6|14666.09|14546.09|14666.6|14546.6|14666.09|14546.09|8
1624162510000|2021-06-20 04:15:10|14666.08|14546.08|14665.53|14545.53|14666.39|14546.39|14665.53|14545.53|9
1624162520000|2021-06-20 04:15:20|14665.37|14545.37|14661.21|14541.21|14665.44|14545.44|14661.21|14541.21|10
1624162530000|2021-06-20 04:15:30|14660.68|14540.68|14657.67|14537.67|14660.68|14540.68|14657.67|14537.67|10
1624162540000|2021-06-20 04:15:40|14655.97|14535.97|14653.17|14533.17|14655.97|14535.97|14653.17|14533.17|9
1624162550000|2021-06-20 04:15:50|14652.55|14532.55|14650.36|14530.36|14652.55|14532.55|14650.16|14530.16|10
1624162560000|2021-06-20 04:16:00|14649.97|14529.97|14648.21|14528.21|14649.97|14529.97|14648.21|14528.21|8
1624162570000|2021-06-20 04:16:10|14647.67|14527.67|14647.37|14527.37|14647.67|14527.67|14646.77|14526.77|8
1624162580000|2021-06-20 04:16:20|14647.31|14527.31|14648.72|14528.72|14648.72|14528.72|14647.03|14527.03|10
1624162590000|2021-06-20 04:16:30|14648.97|14528.97|14650.87|14530.87|14651.05|14531.05|14648.97|14528.97|10
1624162600000|2021-06-20 04:16:40|14652.22|14532.22|14654.8|14534.8|14654.8|14534.8|14651.84|14531.84|10
1624162610000|2021-06-20 04:16:50|14654.85|14534.85|14654.88|14534.88|14655.36|14535.36|14653.68|14533.68|8
1624162620000|2021-06-20 04:17:00|14655.03|14535.03|14658.9|14538.9|14658.9|14538.9|14655.03|14535.03|10
1624162630000|2021-06-20 04:17:10|14658.95|14538.95|14661.37|14541.37|14661.37|14541.37|14658.95|14538.95|10
1624162640000|2021-06-20 04:17:20|14661.35|14541.35|14663.83|14543.83|14663.83|14543.83|14661.35|14541.35|9
1624162650000|2021-06-20 04:17:30|14663.78|14543.78|14663.74|14543.74|14663.81|14543.81|14662.94|14542.94|10
1624162660000|2021-06-20 04:17:40|14663.7|14543.7|14664.29|14544.29|14664.5|14544.5|14663.7|14543.7|9
1624162670000|2021-06-20 04:17:50|14664.48|14544.48|14665.12|14545.12|14665.12|14545.12|14664.48|14544.48|8
1624162680000|2021-06-20 04:18:00|14665.29|14545.29|14665.78|14545.78|14666.77|14546.77|14665.29|14545.29|10
1624162690000|2021-06-20 04:18:10|14665.91|14545.91|14666.25|14546.25|14667.07|14547.07|14665.63|14545.63|10
1624162700000|2021-06-20 04:18:20|14665.77|14545.77|14669.99|14549.99|14669.99|14549.99|14665.77|14545.77|9
1624162710000|2021-06-20 04:18:30|14670.31|14550.31|14677.24|14557.24|14677.24|14557.24|14670.31|14550.31|10
1624162720000|2021-06-20 04:18:40|14677.59|14557.59|14683.93|14563.93|14683.93|14563.93|14677.59|14557.59|10
1624162730000|2021-06-20 04:18:50|14684.7|14564.7|14695.57|14575.57|14695.57|14575.57|14684.7|14564.7|10
1624162740000|2021-06-20 04:19:00|14695.66|14575.66|14702.46|14582.46|14703.11|14583.11|14695.06|14575.06|10
1624162750000|2021-06-20 04:19:10|14703.96|14583.96|14705.09|14585.09|14705.32|14585.32|14703.89|14583.89|9
1624162760000|2021-06-20 04:19:20|14705.12|14585.12|14704.19|14584.19|14706.09|14586.09|14703.43|14583.43|10
1624162770000|2021-06-20 04:19:30|14704.3|14584.3|14705.41|14585.41|14705.41|14585.41|14702.98|14582.98|10
1624162780000|2021-06-20 04:19:40|14705.35|14585.35|14706.65|14586.65|14706.65|14586.65|14704.46|14584.46|9
1624162790000|2021-06-20 04:19:50|14706.98|14586.98|14711.28|14591.28|14711.28|14591.28|14706.98|14586.98|10
1624162800000|2021-06-20 04:20:00|14713.21|14593.21|14713.75|14593.75|14714.46|14594.46|14713.21|14593.21|10
1624162810000|2021-06-20 04:20:10|14714.06|14594.06|14713.33|14593.33|14714.06|14594.06|14712.51|14592.51|10
1624162820000|2021-06-20 04:20:20|14712.74|14592.74|14712.26|14592.26|14714.63|14594.63|14712.26|14592.26|10
1624162830000|2021-06-20 04:20:30|14712.06|14592.06|14708.19|14588.19|14712.17|14592.17|14708.19|14588.19|10
1624162840000|2021-06-20 04:20:40|14708.24|14588.24|14707.07|14587.07|14708.24|14588.24|14707.07|14587.07|10
1624162850000|2021-06-20 04:20:50|14706.06|14586.06|14705.46|14585.46|14706.4|14586.4|14705.46|14585.46|9
1624162860000|2021-06-20 04:21:00|14705.52|14585.52|14703.88|14583.88|14705.52|14585.52|14703.88|14583.88|9
1624162870000|2021-06-20 04:21:10|14701.8|14581.8|14702.05|14582.05|14702.72|14582.72|14701.35|14581.35|10
1624162880000|2021-06-20 04:21:20|14701.99|14581.99|14699.25|14579.25|14701.99|14581.99|14699.25|14579.25|10
1624162890000|2021-06-20 04:21:30|14699.29|14579.29|14699.4|14579.4|14699.61|14579.61|14698.46|14578.46|9
1624162900000|2021-06-20 04:21:40|14698.74|14578.74|14698.89|14578.89|14699.26|14579.26|14698.65|14578.65|9
1624162910000|2021-06-20 04:21:50|14699.03|14579.03|14700.31|14580.31|14700.31|14580.31|14698.73|14578.73|9
1624162920000|2021-06-20 04:22:00|14700.26|14580.26|14697.47|14577.47|14700.44|14580.44|14697.47|14577.47|9
1624162930000|2021-06-20 04:22:10|14697.4|14577.4|14697.4|14577.4|14697.67|14577.67|14697.2|14577.2|8
1624162940000|2021-06-20 04:22:20|14697.37|14577.37|14696.37|14576.37|14698.31|14578.31|14696.37|14576.37|10
1624162950000|2021-06-20 04:22:30|14696.01|14576.01|14692.61|14572.61|14696.01|14576.01|14692.61|14572.61|9
1624162960000|2021-06-20 04:22:40|14692.54|14572.54|14691.67|14571.67|14693.31|14573.31|14691.67|14571.67|9
1624162970000|2021-06-20 04:22:50|14691.68|14571.68|14691.45|14571.45|14691.68|14571.68|14691.24|14571.24|9
1624162980000|2021-06-20 04:23:00|14691.37|14571.37|14696.94|14576.94|14696.94|14576.94|14691.37|14571.37|8
1624162990000|2021-06-20 04:23:10|14697.71|14577.71|14698.43|14578.43|14699.46|14579.46|14697.71|14577.71|10
1624163000000|2021-06-20 04:23:20|14698.39|14578.39|14697.83|14577.83|14698.9|14578.9|14697.83|14577.83|10
1624163010000|2021-06-20 04:23:30|14698.32|14578.32|14697.89|14577.89|14698.62|14578.62|14697.78|14577.78|9
1624163020000|2021-06-20 04:23:40|14698.85|14578.85|14699.11|14579.11|14699.52|14579.52|14698.85|14578.85|9
1624163030000|2021-06-20 04:23:50|14699.06|14579.06|14700.37|14580.37|14700.41|14580.41|14699.05|14579.05|8
1624163040000|2021-06-20 04:24:00|14700.14|14580.14|14701.46|14581.46|14701.46|14581.46|14700.14|14580.14|8
1624163050000|2021-06-20 04:24:10|14701.2|14581.2|14699.91|14579.91|14701.46|14581.46|14699.91|14579.91|9
1624163060000|2021-06-20 04:24:20|14699.8|14579.8|14698.95|14578.95|14699.8|14579.8|14698.18|14578.18|10
1624163070000|2021-06-20 04:24:30|14699.05|14579.05|14696.82|14576.82|14699.21|14579.21|14696.82|14576.82|9
1624163080000|2021-06-20 04:24:40|14696.77|14576.77|14696.25|14576.25|14696.77|14576.77|14695.57|14575.57|8
1624163090000|2021-06-20 04:24:50|14696.23|14576.23|14694.25|14574.25|14696.24|14576.24|14694.25|14574.25|10
1624163100000|2021-06-20 04:25:00|14694.38|14574.38|14692.2|14572.2|14694.38|14574.38|14692.2|14572.2|10
1624163110000|2021-06-20 04:25:10|14691.93|14571.93|14689.86|14569.86|14691.93|14571.93|14689.59|14569.59|9
1624163120000|2021-06-20 04:25:20|14689.46|14569.46|14688.28|14568.28|14689.65|14569.65|14688.24|14568.24|9
1624163130000|2021-06-20 04:25:30|14688.17|14568.17|14688.56|14568.56|14688.56|14568.56|14688.15|14568.15|7
1624163140000|2021-06-20 04:25:40|14688.55|14568.55|14687.42|14567.42|14688.55|14568.55|14687.34|14567.34|10
1624163150000|2021-06-20 04:25:50|14687.44|14567.44|14686.47|14566.47|14687.44|14567.44|14686.47|14566.47|8
1624163160000|2021-06-20 04:26:00|14686.16|14566.16|14685.92|14565.92|14686.42|14566.42|14685.26|14565.26|10
1624163170000|2021-06-20 04:26:10|14685.9|14565.9|14682.57|14562.57|14685.9|14565.9|14682.57|14562.57|10
1624163180000|2021-06-20 04:26:20|14682.4|14562.4|14681.88|14561.88|14682.4|14562.4|14681.87|14561.87|10
1624163190000|2021-06-20 04:26:30|14681.96|14561.96|14681.91|14561.91|14682.43|14562.43|14681.58|14561.58|10
1624163200000|2021-06-20 04:26:40|14681.81|14561.81|14681.19|14561.19|14681.81|14561.81|14681.19|14561.19|9
1624163210000|2021-06-20 04:26:50|14681.36|14561.36|14683.41|14563.41|14683.68|14563.68|14681.24|14561.24|10
1624163220000|2021-06-20 04:27:00|14683.98|14563.98|14685.4|14565.4|14685.4|14565.4|14683.5|14563.5|10
1624163230000|2021-06-20 04:27:10|14685.32|14565.32|14687.65|14567.65|14687.96|14567.96|14685.32|14565.32|10
1624163240000|2021-06-20 04:27:20|14687.3|14567.3|14688.42|14568.42|14688.42|14568.42|14687.17|14567.17|8
1624163250000|2021-06-20 04:27:30|14688.79|14568.79|14697.71|14577.71|14697.71|14577.71|14688.79|14568.79|10
1624163260000|2021-06-20 04:27:40|14696.81|14576.81|14696.2|14576.2|14696.88|14576.88|14696.01|14576.01|9
1624163270000|2021-06-20 04:27:50|14696.42|14576.42|14699.48|14579.48|14699.48|14579.48|14696.42|14576.42|10
1624163280000|2021-06-20 04:28:00|14699.85|14579.85|14700.57|14580.57|14700.8|14580.8|14699.77|14579.77|10
1624163290000|2021-06-20 04:28:10|14700.53|14580.53|14700.42|14580.42|14701.75|14581.75|14700.41|14580.41|10
1624163300000|2021-06-20 04:28:20|14700.71|14580.71|14698.99|14578.99|14700.71|14580.71|14698.87|14578.87|10
1624163310000|2021-06-20 04:28:30|14699.07|14579.07|14696.41|14576.41|14699.73|14579.73|14696.41|14576.41|10
1624163320000|2021-06-20 04:28:40|14696.06|14576.06|14694.3|14574.3|14696.46|14576.46|14694.3|14574.3|10
1624163330000|2021-06-20 04:28:50|14694.21|14574.21|14691.17|14571.17|14694.21|14574.21|14691.17|14571.17|9
1624163340000|2021-06-20 04:29:00|14691.25|14571.25|14694.95|14574.95|14695.05|14575.05|14691.14|14571.14|10
1624163350000|2021-06-20 04:29:10|14694.99|14574.99|14698.07|14578.07|14698.07|14578.07|14694.99|14574.99|8
1624163360000|2021-06-20 04:29:20|14698.2|14578.2|14698.54|14578.54|14698.54|14578.54|14697.81|14577.81|10
1624163370000|2021-06-20 04:29:30|14698.41|14578.41|14701.2|14581.2|14701.2|14581.2|14698.41|14578.41|10
1624163380000|2021-06-20 04:29:40|14701.78|14581.78|14702.2|14582.2|14702.35|14582.35|14700.99|14580.99|10
1624163390000|2021-06-20 04:29:50|14702.84|14582.84|14704.43|14584.43|14704.43|14584.43|14702.84|14582.84|9
1624163400000|2021-06-20 04:30:00|14704.46|14584.46|14707.13|14587.13|14707.13|14587.13|14703.5|14583.5|10
1624163410000|2021-06-20 04:30:10|14707.92|14587.92|14711.72|14591.72|14711.72|14591.72|14707.92|14587.92|9
1624163420000|2021-06-20 04:30:20|14711.78|14591.78|14716.57|14596.57|14716.57|14596.57|14711.78|14591.78|9
1624163430000|2021-06-20 04:30:30|14716.97|14596.97|14719.27|14599.27|14719.59|14599.59|14716.97|14596.97|10
1624163440000|2021-06-20 04:30:40|14718.38|14598.38|14721.92|14601.92|14721.92|14601.92|14717.77|14597.77|10
1624163450000|2021-06-20 04:30:50|14722.29|14602.29|14726.44|14606.44|14726.44|14606.44|14722.17|14602.17|10
1624163460000|2021-06-20 04:31:00|14726.5|14606.5|14728.16|14608.16|14728.16|14608.16|14726.5|14606.5|10
1624163470000|2021-06-20 04:31:10|14728.94|14608.94|14730.72|14610.72|14732|14612|14728.94|14608.94|10
1624163480000|2021-06-20 04:31:20|14729.23|14609.23|14727|14607|14729.23|14609.23|14727|14607|9
1624163490000|2021-06-20 04:31:30|14727.37|14607.37|14725.93|14605.93|14727.37|14607.37|14725.81|14605.81|10
1624163500000|2021-06-20 04:31:40|14725.89|14605.89|14724.87|14604.87|14725.98|14605.98|14724.87|14604.87|9
1624163510000|2021-06-20 04:31:50|14724.85|14604.85|14722.33|14602.33|14724.85|14604.85|14722.08|14602.08|10
1624163520000|2021-06-20 04:32:00|14721.7|14601.7|14722.25|14602.25|14722.61|14602.61|14721.7|14601.7|10
1624163530000|2021-06-20 04:32:10|14722.4|14602.4|14723.43|14603.43|14723.6|14603.6|14722.4|14602.4|10
1624163540000|2021-06-20 04:32:20|14723.46|14603.46|14722.83|14602.83|14723.46|14603.46|14722.54|14602.54|10
1624163550000|2021-06-20 04:32:30|14722.68|14602.68|14723.21|14603.21|14723.28|14603.28|14722.57|14602.57|9
1624163560000|2021-06-20 04:32:40|14722.77|14602.77|14720.32|14600.32|14722.77|14602.77|14720.32|14600.32|10
1624163570000|2021-06-20 04:32:50|14720.27|14600.27|14718.68|14598.68|14720.27|14600.27|14718.58|14598.58|10
1624163580000|2021-06-20 04:33:00|14718.74|14598.74|14719.57|14599.57|14720.59|14600.59|14718.53|14598.53|10
1624163590000|2021-06-20 04:33:10|14719.58|14599.58|14719.36|14599.36|14720.19|14600.19|14719.36|14599.36|10
1624163600000|2021-06-20 04:33:20|14719.33|14599.33|14717.08|14597.08|14719.38|14599.38|14717.08|14597.08|9
1624163610000|2021-06-20 04:33:30|14717.03|14597.03|14716.14|14596.14|14717.11|14597.11|14716.11|14596.11|10
1624163620000|2021-06-20 04:33:40|14716.09|14596.09|14716.46|14596.46|14716.84|14596.84|14716.09|14596.09|8
1624163630000|2021-06-20 04:33:50|14716.11|14596.11|14716|14596|14716.38|14596.38|14715.82|14595.82|10
1624163640000|2021-06-20 04:34:00|14715.99|14595.99|14715.14|14595.14|14715.99|14595.99|14715.14|14595.14|10
1624163650000|2021-06-20 04:34:10|14715.31|14595.31|14716.2|14596.2|14716.2|14596.2|14715.31|14595.31|9
1624163660000|2021-06-20 04:34:20|14716.38|14596.38|14715.59|14595.59|14716.68|14596.68|14715.59|14595.59|9
1624163670000|2021-06-20 04:34:30|14715.69|14595.69|14717.07|14597.07|14717.07|14597.07|14714.91|14594.91|9
1624163680000|2021-06-20 04:34:40|14717.28|14597.28|14717.6|14597.6|14718.08|14598.08|14717.28|14597.28|10
1624163690000|2021-06-20 04:34:50|14717.58|14597.58|14717.81|14597.81|14717.89|14597.89|14717.17|14597.17|10
1624163700000|2021-06-20 04:35:00|14717.98|14597.98|14722.08|14602.08|14722.08|14602.08|14717.98|14597.98|10
1624163710000|2021-06-20 04:35:10|14722.2|14602.2|14725.59|14605.59|14725.59|14605.59|14721.48|14601.48|10
1624163720000|2021-06-20 04:35:20|14725.77|14605.77|14728.53|14608.53|14728.85|14608.85|14725.77|14605.77|10
1624163730000|2021-06-20 04:35:30|14729.04|14609.04|14733.88|14613.88|14733.88|14613.88|14729.04|14609.04|10
1624163740000|2021-06-20 04:35:40|14734.13|14614.13|14735.5|14615.5|14736.36|14616.36|14733.76|14613.76|10
1624163750000|2021-06-20 04:35:50|14736|14616|14744.15|14624.15|14744.15|14624.15|14736|14616|10
1624163760000|2021-06-20 04:36:00|14744.19|14624.19|14751.39|14631.39|14751.39|14631.39|14744.19|14624.19|10
1624163770000|2021-06-20 04:36:10|14751.72|14631.72|14747.82|14627.82|14751.87|14631.87|14747.82|14627.82|10
1624163780000|2021-06-20 04:36:20|14746.41|14626.41|14743.46|14623.46|14746.41|14626.41|14743.16|14623.16|10
1624163790000|2021-06-20 04:36:30|14742.82|14622.82|14737.99|14617.99|14742.82|14622.82|14737.59|14617.59|9
1624163800000|2021-06-20 04:36:40|14739.52|14619.52|14744.19|14624.19|14744.2|14624.2|14738.58|14618.58|10
1624163810000|2021-06-20 04:36:50|14743.68|14623.68|14746.67|14626.67|14746.67|14626.67|14743.68|14623.68|9
1624163820000|2021-06-20 04:37:00|14747.03|14627.03|14749.36|14629.36|14749.81|14629.81|14747.03|14627.03|10
1624163830000|2021-06-20 04:37:10|14749.82|14629.82|14748.47|14628.47|14749.87|14629.87|14748.03|14628.03|9
1624163840000|2021-06-20 04:37:20|14748.17|14628.17|14748.43|14628.43|14748.43|14628.43|14747.17|14627.17|9
1624163850000|2021-06-20 04:37:30|14749.24|14629.24|14748.91|14628.91|14749.32|14629.32|14748.01|14628.01|9
1624163860000|2021-06-20 04:37:40|14748.96|14628.96|14749.15|14629.15|14749.18|14629.18|14746.95|14626.95|10
1624163870000|2021-06-20 04:37:50|14749.61|14629.61|14748.73|14628.73|14749.68|14629.68|14748.66|14628.66|10
1624163880000|2021-06-20 04:38:00|14748.7|14628.7|14748.93|14628.93|14748.97|14628.97|14748.22|14628.22|9
1624163890000|2021-06-20 04:38:10|14749.14|14629.14|14748.56|14628.56|14749.74|14629.74|14748.56|14628.56|10
1624163900000|2021-06-20 04:38:20|14748.3|14628.3|14747.73|14627.73|14748.38|14628.38|14747.73|14627.73|10
1624163910000|2021-06-20 04:38:30|14748.17|14628.17|14748.29|14628.29|14748.29|14628.29|14747.79|14627.79|9
1624163920000|2021-06-20 04:38:40|14748.32|14628.32|14747.59|14627.59|14748.32|14628.32|14747.36|14627.36|10
1624163930000|2021-06-20 04:38:50|14748.22|14628.22|14748.18|14628.18|14748.49|14628.49|14748.18|14628.18|9
1624163940000|2021-06-20 04:39:00|14748.16|14628.16|14749.82|14629.82|14749.82|14629.82|14748.04|14628.04|10
1624163950000|2021-06-20 04:39:10|14750.26|14630.26|14750.38|14630.38|14751|14631|14750.26|14630.26|10
1624163960000|2021-06-20 04:39:20|14749.67|14629.67|14748.15|14628.15|14751.26|14631.26|14747.43|14627.43|10
1624163970000|2021-06-20 04:39:30|14747.95|14627.95|14746.33|14626.33|14747.95|14627.95|14746.25|14626.25|8
1624163980000|2021-06-20 04:39:40|14746.84|14626.84|14744.67|14624.67|14747.03|14627.03|14744.67|14624.67|10
1624163990000|2021-06-20 04:39:50|14744.6|14624.6|14745.43|14625.43|14746.26|14626.26|14744.46|14624.46|9
1624164000000|2021-06-20 04:40:00|14745.11|14625.11|14746.24|14626.24|14746.24|14626.24|14745.01|14625.01|10
1624164010000|2021-06-20 04:40:10|14745.23|14625.23|14745.73|14625.73|14745.73|14625.73|14743.63|14623.63|10
1624164020000|2021-06-20 04:40:20|14745.01|14625.01|14745.7|14625.7|14746.1|14626.1|14744.84|14624.84|10
1624164030000|2021-06-20 04:40:30|14745.76|14625.76|14744.57|14624.57|14745.95|14625.95|14744.57|14624.57|10
1624164040000|2021-06-20 04:40:40|14744.6|14624.6|14743.5|14623.5|14745.05|14625.05|14743.5|14623.5|10
1624164050000|2021-06-20 04:40:50|14743.37|14623.37|14743.45|14623.45|14743.54|14623.54|14742.62|14622.62|10
1624164060000|2021-06-20 04:41:00|14743.73|14623.73|14743.92|14623.92|14745.14|14625.14|14743.73|14623.73|10
1624164070000|2021-06-20 04:41:10|14744.13|14624.13|14743.34|14623.34|14744.13|14624.13|14743.34|14623.34|8
1624164080000|2021-06-20 04:41:20|14743.15|14623.15|14743.09|14623.09|14743.87|14623.87|14742.85|14622.85|7
1624164090000|2021-06-20 04:41:30|14743.11|14623.11|14743.73|14623.73|14743.87|14623.87|14743.11|14623.11|10
1624164100000|2021-06-20 04:41:40|14743.82|14623.82|14743.6|14623.6|14744.06|14624.06|14743.15|14623.15|9
1624164110000|2021-06-20 04:41:50|14743.52|14623.52|14744.63|14624.63|14744.63|14624.63|14743.27|14623.27|8
1624164120000|2021-06-20 04:42:00|14744.88|14624.88|14745.21|14625.21|14745.22|14625.22|14744.57|14624.57|9
1624164130000|2021-06-20 04:42:10|14745.37|14625.37|14745.34|14625.34|14745.37|14625.37|14745.07|14625.07|9
1624164140000|2021-06-20 04:42:20|14746.1|14626.1|14746.72|14626.72|14746.77|14626.77|14745.91|14625.91|7
1624164150000|2021-06-20 04:42:30|14746.75|14626.75|14749.77|14629.77|14749.77|14629.77|14746.75|14626.75|10
1624164160000|2021-06-20 04:42:40|14750.74|14630.74|14754.39|14634.39|14754.55|14634.55|14750.74|14630.74|10
1624164170000|2021-06-20 04:42:50|14754.68|14634.68|14754.24|14634.24|14755.46|14635.46|14754.04|14634.04|10
1624164180000|2021-06-20 04:43:00|14754.21|14634.21|14754.69|14634.69|14754.84|14634.84|14754.21|14634.21|10
1624164190000|2021-06-20 04:43:10|14754.45|14634.45|14754.02|14634.02|14754.45|14634.45|14754.02|14634.02|8
1624164200000|2021-06-20 04:43:20|14753.95|14633.95|14751.76|14631.76|14753.95|14633.95|14751.76|14631.76|5
1624164210000|2021-06-20 04:43:30|14751.4|14631.4|14749.89|14629.89|14751.64|14631.64|14749.89|14629.89|9
1624164220000|2021-06-20 04:43:40|14749.63|14629.63|14749.59|14629.59|14750.25|14630.25|14748.69|14628.69|10
1624164230000|2021-06-20 04:43:50|14749.55|14629.55|14748.7|14628.7|14749.55|14629.55|14748.7|14628.7|8
1624164240000|2021-06-20 04:44:00|14748.72|14628.72|14749.17|14629.17|14749.37|14629.37|14748.72|14628.72|10
1624164250000|2021-06-20 04:44:10|14749.02|14629.02|14744.29|14624.29|14749.02|14629.02|14744.29|14624.29|10
1624164260000|2021-06-20 04:44:20|14744.13|14624.13|14740.87|14620.87|14744.13|14624.13|14740.87|14620.87|10
1624164270000|2021-06-20 04:44:30|14740.93|14620.93|14740.19|14620.19|14740.93|14620.93|14739.66|14619.66|10
1624164280000|2021-06-20 04:44:40|14739.65|14619.65|14741.59|14621.59|14741.59|14621.59|14739.65|14619.65|10
1624164290000|2021-06-20 04:44:50|14740.89|14620.89|14738.82|14618.82|14740.93|14620.93|14738.82|14618.82|9
1624164300000|2021-06-20 04:45:00|14738.74|14618.74|14738.07|14618.07|14740.02|14620.02|14738.07|14618.07|10
1624164310000|2021-06-20 04:45:10|14738.02|14618.02|14733.71|14613.71|14738.02|14618.02|14733.71|14613.71|10
1624164320000|2021-06-20 04:45:20|14733.69|14613.69|14733.53|14613.53|14734.88|14614.88|14733.53|14613.53|10
1624164330000|2021-06-20 04:45:30|14733.39|14613.39|14735.14|14615.14|14735.25|14615.25|14733.39|14613.39|10
1624164340000|2021-06-20 04:45:40|14735.52|14615.52|14734.39|14614.39|14735.52|14615.52|14733.45|14613.45|10
1624164350000|2021-06-20 04:45:50|14734.34|14614.34|14735.99|14615.99|14736.07|14616.07|14734.34|14614.34|9
1624164360000|2021-06-20 04:46:00|14736.19|14616.19|14735.97|14615.97|14736.58|14616.58|14735.97|14615.97|9
1624164370000|2021-06-20 04:46:10|14735.99|14615.99|14735.87|14615.87|14736.41|14616.41|14735.8|14615.8|9
1624164380000|2021-06-20 04:46:20|14735.73|14615.73|14736.11|14616.11|14736.24|14616.24|14735.25|14615.25|8
1624164390000|2021-06-20 04:46:30|14736.38|14616.38|14736.18|14616.18|14736.38|14616.38|14736.13|14616.13|8
1624164400000|2021-06-20 04:46:40|14736.29|14616.29|14732.81|14612.81|14736.3|14616.3|14732.81|14612.81|10
1624164410000|2021-06-20 04:46:50|14732.06|14612.06|14728.99|14608.99|14732.07|14612.07|14728.99|14608.99|10
1624164420000|2021-06-20 04:47:00|14730.08|14610.08|14729.29|14609.29|14730.28|14610.28|14729.29|14609.29|10
1624164430000|2021-06-20 04:47:10|14729.31|14609.31|14730.11|14610.11|14730.94|14610.94|14729.31|14609.31|10
1624164440000|2021-06-20 04:47:20|14730.08|14610.08|14729.25|14609.25|14730.18|14610.18|14729.25|14609.25|10
1624164450000|2021-06-20 04:47:30|14729.16|14609.16|14729.15|14609.15|14729.16|14609.16|14728.8|14608.8|6
1624164460000|2021-06-20 04:47:40|14729.14|14609.14|14729.32|14609.32|14729.32|14609.32|14728.33|14608.33|9
1624164470000|2021-06-20 04:47:50|14729.37|14609.37|14728.78|14608.78|14729.88|14609.88|14728.49|14608.49|10
1624164480000|2021-06-20 04:48:00|14728.6|14608.6|14727.28|14607.28|14728.6|14608.6|14727.28|14607.28|10
1624164490000|2021-06-20 04:48:10|14727.2|14607.2|14726.44|14606.44|14728.1|14608.1|14726.44|14606.44|9
1624164500000|2021-06-20 04:48:20|14726.35|14606.35|14724.19|14604.19|14726.76|14606.76|14724.19|14604.19|10
1624164510000|2021-06-20 04:48:30|14724.24|14604.24|14720.66|14600.66|14724.24|14604.24|14720.48|14600.48|10
1624164520000|2021-06-20 04:48:40|14720.34|14600.34|14719.57|14599.57|14720.38|14600.38|14719.53|14599.53|9
1624164530000|2021-06-20 04:48:50|14719.66|14599.66|14719.09|14599.09|14719.76|14599.76|14719.02|14599.02|10
1624164540000|2021-06-20 04:49:00|14719.1|14599.1|14723.46|14603.46|14723.46|14603.46|14719.1|14599.1|8
1624164550000|2021-06-20 04:49:10|14724.49|14604.49|14725.58|14605.58|14725.68|14605.68|14724.21|14604.21|9
1624164560000|2021-06-20 04:49:20|14725.76|14605.76|14729.12|14609.12|14729.14|14609.14|14725.76|14605.76|10
1624164570000|2021-06-20 04:49:30|14729.02|14609.02|14731.67|14611.67|14731.67|14611.67|14728.96|14608.96|9
1624164580000|2021-06-20 04:49:40|14731.68|14611.68|14731.66|14611.66|14731.68|14611.68|14731.4|14611.4|8
1624164590000|2021-06-20 04:49:50|14731.67|14611.67|14731.74|14611.74|14732.05|14612.05|14730.88|14610.88|9
1624164600000|2021-06-20 04:50:00|14732.93|14612.93|14733.23|14613.23|14733.23|14613.23|14732.21|14612.21|10
1624164610000|2021-06-20 04:50:10|14733.14|14613.14|14733.81|14613.81|14733.81|14613.81|14732.84|14612.84|9
1624164620000|2021-06-20 04:50:20|14733.72|14613.72|14733.98|14613.98|14733.99|14613.99|14733.54|14613.54|8
1624164630000|2021-06-20 04:50:30|14733.74|14613.74|14733.31|14613.31|14733.74|14613.74|14733.17|14613.17|10
1624164640000|2021-06-20 04:50:40|14733.35|14613.35|14733.65|14613.65|14733.65|14613.65|14732.79|14612.79|10
1624164650000|2021-06-20 04:50:50|14734.08|14614.08|14735.44|14615.44|14735.44|14615.44|14733.35|14613.35|10
1624164660000|2021-06-20 04:51:00|14734.94|14614.94|14735.09|14615.09|14735.51|14615.51|14734.94|14614.94|10
1624164670000|2021-06-20 04:51:10|14735.1|14615.1|14735.4|14615.4|14735.83|14615.83|14734.59|14614.59|10
1624164680000|2021-06-20 04:51:20|14735.62|14615.62|14736.56|14616.56|14736.56|14616.56|14735.59|14615.59|9
1624164690000|2021-06-20 04:51:30|14736.6|14616.6|14739.06|14619.06|14739.06|14619.06|14736.6|14616.6|8
1624164700000|2021-06-20 04:51:40|14739.36|14619.36|14739.7|14619.7|14739.7|14619.7|14739.18|14619.18|9
1624164710000|2021-06-20 04:51:50|14740.16|14620.16|14742.17|14622.17|14742.17|14622.17|14740.16|14620.16|9
1624164720000|2021-06-20 04:52:00|14741.23|14621.23|14742.11|14622.11|14742.45|14622.45|14741.18|14621.18|10
1624164730000|2021-06-20 04:52:10|14741.91|14621.91|14744.32|14624.32|14744.41|14624.41|14741.91|14621.91|10
1624164740000|2021-06-20 04:52:20|14744.08|14624.08|14742.48|14622.48|14744.49|14624.49|14742.48|14622.48|10
1624164750000|2021-06-20 04:52:30|14741.44|14621.44|14741.48|14621.48|14742.07|14622.07|14741.35|14621.35|10
1624164760000|2021-06-20 04:52:40|14741.49|14621.49|14742.32|14622.32|14742.32|14622.32|14741.15|14621.15|10
1624164770000|2021-06-20 04:52:50|14742.1|14622.1|14741.48|14621.48|14742.1|14622.1|14741.48|14621.48|10
1624164780000|2021-06-20 04:53:00|14741.47|14621.47|14740.42|14620.42|14741.71|14621.71|14740.42|14620.42|10
1624164790000|2021-06-20 04:53:10|14740.6|14620.6|14741.05|14621.05|14741.28|14621.28|14740.55|14620.55|10
1624164800000|2021-06-20 04:53:20|14740.81|14620.81|14741.52|14621.52|14741.52|14621.52|14740.81|14620.81|9
1624164810000|2021-06-20 04:53:30|14741.59|14621.59|14742.91|14622.91|14743.02|14623.02|14741.59|14621.59|10
1624164820000|2021-06-20 04:53:40|14742|14622|14743.84|14623.84|14743.84|14623.84|14742|14622|10
1624164830000|2021-06-20 04:53:50|14743.87|14623.87|14749.03|14629.03|14749.03|14629.03|14743.87|14623.87|9
1624164840000|2021-06-20 04:54:00|14749.47|14629.47|14750.89|14630.89|14750.89|14630.89|14749.45|14629.45|10
1624164850000|2021-06-20 04:54:10|14751.22|14631.22|14752.32|14632.32|14752.92|14632.92|14750.42|14630.42|10
1624164860000|2021-06-20 04:54:20|14752.41|14632.41|14752.15|14632.15|14753.51|14633.51|14752.15|14632.15|8
1624164870000|2021-06-20 04:54:30|14751.98|14631.98|14749.88|14629.88|14751.98|14631.98|14749.88|14629.88|10
1624164880000|2021-06-20 04:54:40|14749.97|14629.97|14749.2|14629.2|14750.02|14630.02|14748.59|14628.59|10
1624164890000|2021-06-20 04:54:50|14749.03|14629.03|14751.05|14631.05|14751.05|14631.05|14748.91|14628.91|9
1624164900000|2021-06-20 04:55:00|14751.39|14631.39|14751.39|14631.39|14751.63|14631.63|14750.66|14630.66|9
1624164910000|2021-06-20 04:55:10|14750.43|14630.43|14750.48|14630.48|14751.34|14631.34|14750.43|14630.43|10
1624164920000|2021-06-20 04:55:20|14750.51|14630.51|14748.87|14628.87|14750.51|14630.51|14748.75|14628.75|10
1624164930000|2021-06-20 04:55:30|14748.79|14628.79|14750.1|14630.1|14750.47|14630.47|14748.79|14628.79|9
1624164940000|2021-06-20 04:55:40|14750.06|14630.06|14749.7|14629.7|14750.45|14630.45|14749.7|14629.7|10
1624164950000|2021-06-20 04:55:50|14749.78|14629.78|14750.13|14630.13|14750.34|14630.34|14749.64|14629.64|10
1624164960000|2021-06-20 04:56:00|14750.06|14630.06|14749.24|14629.24|14750.11|14630.11|14749.24|14629.24|9
1624164970000|2021-06-20 04:56:10|14749.09|14629.09|14747.24|14627.24|14749.09|14629.09|14747.24|14627.24|9
1624164980000|2021-06-20 04:56:20|14746.8|14626.8|14748.89|14628.89|14748.89|14628.89|14745.8|14625.8|10
1624164990000|2021-06-20 04:56:30|14749.22|14629.22|14749.56|14629.56|14750.52|14630.52|14749.22|14629.22|10
1624165000000|2021-06-20 04:56:40|14750.11|14630.11|14750.47|14630.47|14750.47|14630.47|14749.75|14629.75|8
1624165010000|2021-06-20 04:56:50|14750.55|14630.55|14754.05|14634.05|14754.05|14634.05|14750.44|14630.44|10
1624165020000|2021-06-20 04:57:00|14757.46|14637.46|14758.64|14638.64|14758.64|14638.64|14757.46|14637.46|10
1624165030000|2021-06-20 04:57:10|14759.78|14639.78|14762.69|14642.69|14762.85|14642.85|14759.78|14639.78|10
1624165040000|2021-06-20 04:57:20|14762.3|14642.3|14762.37|14642.37|14763.56|14643.56|14762.3|14642.3|10
1624165050000|2021-06-20 04:57:30|14762.25|14642.25|14760.32|14640.32|14762.25|14642.25|14759.62|14639.62|10
1624165060000|2021-06-20 04:57:40|14760.25|14640.25|14761.64|14641.64|14761.88|14641.88|14760.25|14640.25|8
1624165070000|2021-06-20 04:57:50|14761.52|14641.52|14762.73|14642.73|14763.07|14643.07|14761.52|14641.52|10
1624165080000|2021-06-20 04:58:00|14762.43|14642.43|14763.15|14643.15|14763.99|14643.99|14762.43|14642.43|10
1624165090000|2021-06-20 04:58:10|14763.67|14643.67|14771.02|14651.02|14771.02|14651.02|14763.67|14643.67|10
1624165100000|2021-06-20 04:58:20|14771.34|14651.34|14771.25|14651.25|14773.05|14653.05|14771.25|14651.25|10
1624165110000|2021-06-20 04:58:30|14771.26|14651.26|14766.88|14646.88|14771.26|14651.26|14766.71|14646.71|10
1624165120000|2021-06-20 04:58:40|14766.9|14646.9|14765.31|14645.31|14767.38|14647.38|14765.31|14645.31|10
1624165130000|2021-06-20 04:58:50|14764.18|14644.18|14763.41|14643.41|14764.18|14644.18|14763.41|14643.41|7
1624165140000|2021-06-20 04:59:00|14763.4|14643.4|14761.37|14641.37|14763.57|14643.57|14761.37|14641.37|9
1624165150000|2021-06-20 04:59:10|14761.08|14641.08|14758.59|14638.59|14761.08|14641.08|14758.59|14638.59|9
1624165160000|2021-06-20 04:59:20|14758.38|14638.38|14758.11|14638.11|14758.38|14638.38|14757.57|14637.57|8
1624165170000|2021-06-20 04:59:30|14757.92|14637.92|14757.7|14637.7|14758.58|14638.58|14757.57|14637.57|10
1624165180000|2021-06-20 04:59:40|14757.56|14637.56|14758.08|14638.08|14758.54|14638.54|14757.56|14637.56|9
1624165190000|2021-06-20 04:59:50|14757.62|14637.62|14756.58|14636.58|14757.62|14637.62|14756.58|14636.58|9
1624165200000|2021-06-20 05:00:00|14755.57|14635.57|14755.68|14635.68|14755.68|14635.68|14753.81|14633.81|10
1624165210000|2021-06-20 05:00:10|14755.3|14635.3|14753.17|14633.17|14755.3|14635.3|14753.05|14633.05|10
1624165220000|2021-06-20 05:00:20|14752.96|14632.96|14753.09|14633.09|14753.44|14633.44|14752.4|14632.4|10
1624165230000|2021-06-20 05:00:30|14753.27|14633.27|14751.77|14631.77|14754.09|14634.09|14751.77|14631.77|9
1624165240000|2021-06-20 05:00:40|14752|14632|14752.99|14632.99|14752.99|14632.99|14751.4|14631.4|9
1624165250000|2021-06-20 05:00:50|14752.89|14632.89|14754.36|14634.36|14755.16|14635.16|14752.89|14632.89|10
1624165260000|2021-06-20 05:01:00|14754.05|14634.05|14753.36|14633.36|14754.14|14634.14|14753.26|14633.26|9
1624165270000|2021-06-20 05:01:10|14753.2|14633.2|14750.7|14630.7|14753.22|14633.22|14750.7|14630.7|10
1624165280000|2021-06-20 05:01:20|14750.71|14630.71|14750.17|14630.17|14751.25|14631.25|14749.94|14629.94|10
1624165290000|2021-06-20 05:01:30|14749.86|14629.86|14749.52|14629.52|14749.86|14629.86|14749.52|14629.52|10
1624165300000|2021-06-20 05:01:40|14749.37|14629.37|14749.56|14629.56|14750.03|14630.03|14749.19|14629.19|9
1624165310000|2021-06-20 05:01:50|14749.58|14629.58|14749.62|14629.62|14749.74|14629.74|14749.46|14629.46|10
1624165320000|2021-06-20 05:02:00|14749.59|14629.59|14750.7|14630.7|14750.7|14630.7|14749.52|14629.52|9
1624165330000|2021-06-20 05:02:10|14751.3|14631.3|14751.04|14631.04|14751.95|14631.95|14750.74|14630.74|10
1624165340000|2021-06-20 05:02:20|14751.11|14631.11|14748.32|14628.32|14751.11|14631.11|14748.32|14628.32|10
1624165350000|2021-06-20 05:02:30|14748.24|14628.24|14746.59|14626.59|14748.24|14628.24|14746.59|14626.59|8
1624165360000|2021-06-20 05:02:40|14745.98|14625.98|14747.07|14627.07|14747.07|14627.07|14745.98|14625.98|10
1624165370000|2021-06-20 05:02:50|14746.76|14626.76|14746.65|14626.65|14747.41|14627.41|14746.65|14626.65|9
1624165380000|2021-06-20 05:03:00|14747.44|14627.44|14747.01|14627.01|14747.44|14627.44|14747.01|14627.01|8
1624165390000|2021-06-20 05:03:10|14746.98|14626.98|14745.98|14625.98|14746.98|14626.98|14745.94|14625.94|10
1624165400000|2021-06-20 05:03:20|14746.28|14626.28|14743.98|14623.98|14746.41|14626.41|14743.79|14623.79|10
1624165410000|2021-06-20 05:03:30|14743.81|14623.81|14741.49|14621.49|14743.81|14623.81|14741.49|14621.49|10
1624165420000|2021-06-20 05:03:40|14741.19|14621.19|14740.81|14620.81|14742.05|14622.05|14740.81|14620.81|10
1624165430000|2021-06-20 05:03:50|14740.69|14620.69|14740.21|14620.21|14741.26|14621.26|14740.21|14620.21|8
1624165440000|2021-06-20 05:04:00|14740.16|14620.16|14739.06|14619.06|14740.21|14620.21|14739.04|14619.04|10
1624165450000|2021-06-20 05:04:10|14738.85|14618.85|14740.43|14620.43|14740.43|14620.43|14738.38|14618.38|10
1624165460000|2021-06-20 05:04:20|14740.54|14620.54|14741.9|14621.9|14741.9|14621.9|14740.54|14620.54|10
1624165470000|2021-06-20 05:04:30|14742.26|14622.26|14743.87|14623.87|14743.87|14623.87|14742.17|14622.17|10
1624165480000|2021-06-20 05:04:40|14744.49|14624.49|14745.32|14625.32|14745.32|14625.32|14744.46|14624.46|10
1624165490000|2021-06-20 05:04:50|14745.18|14625.18|14745.91|14625.91|14745.91|14625.91|14745.07|14625.07|9
1624165500000|2021-06-20 05:05:00|14746.33|14626.33|14745.54|14625.54|14746.72|14626.72|14744.59|14624.59|10
1624165510000|2021-06-20 05:05:10|14746.23|14626.23|14748.43|14628.43|14748.46|14628.46|14746.23|14626.23|9
1624165520000|2021-06-20 05:05:20|14748.55|14628.55|14749.05|14629.05|14749.41|14629.41|14748.55|14628.55|9
1624165530000|2021-06-20 05:05:30|14749.35|14629.35|14747.48|14627.48|14749.35|14629.35|14747.42|14627.42|9
1624165540000|2021-06-20 05:05:40|14747.51|14627.51|14749.87|14629.87|14750.06|14630.06|14747.51|14627.51|10
1624165550000|2021-06-20 05:05:50|14749.93|14629.93|14750.93|14630.93|14751.15|14631.15|14749.93|14629.93|10
1624165560000|2021-06-20 05:06:00|14750.9|14630.9|14751.89|14631.89|14751.89|14631.89|14750.9|14630.9|9
1624165570000|2021-06-20 05:06:10|14751.7|14631.7|14752.82|14632.82|14752.82|14632.82|14751.2|14631.2|9
1624165580000|2021-06-20 05:06:20|14753.31|14633.31|14754.12|14634.12|14754.23|14634.23|14753.31|14633.31|10
1624165590000|2021-06-20 05:06:30|14754.16|14634.16|14757.33|14637.33|14757.33|14637.33|14754.12|14634.12|10
1624165600000|2021-06-20 05:06:40|14757.38|14637.38|14761.39|14641.39|14761.39|14641.39|14757.38|14637.38|10
1624165610000|2021-06-20 05:06:50|14761.07|14641.07|14763.7|14643.7|14763.7|14643.7|14760.93|14640.93|9
1624165620000|2021-06-20 05:07:00|14763.58|14643.58|14765.11|14645.11|14765.16|14645.16|14763.58|14643.58|10
1624165630000|2021-06-20 05:07:10|14765.16|14645.16|14765.61|14645.61|14765.61|14645.61|14765.16|14645.16|9
1624165640000|2021-06-20 05:07:20|14765.54|14645.54|14765.18|14645.18|14766.24|14646.24|14765.09|14645.09|10
1624165650000|2021-06-20 05:07:30|14765.08|14645.08|14767.1|14647.1|14767.1|14647.1|14764.79|14644.79|9
1624165660000|2021-06-20 05:07:40|14767.09|14647.09|14768.49|14648.49|14768.49|14648.49|14767.09|14647.09|9
1624165670000|2021-06-20 05:07:50|14768.66|14648.66|14768.43|14648.43|14768.96|14648.96|14768.43|14648.43|9
1624165680000|2021-06-20 05:08:00|14768.45|14648.45|14765.64|14645.64|14768.45|14648.45|14765.64|14645.64|10
1624165690000|2021-06-20 05:08:10|14765.19|14645.19|14763.98|14643.98|14765.19|14645.19|14763.66|14643.66|8
1624165700000|2021-06-20 05:08:20|14763.91|14643.91|14763.74|14643.74|14764.51|14644.51|14763.61|14643.61|8
1624165710000|2021-06-20 05:08:30|14763.69|14643.69|14761.99|14641.99|14763.83|14643.83|14761.99|14641.99|8
1624165720000|2021-06-20 05:08:40|14761.85|14641.85|14763.39|14643.39|14763.39|14643.39|14761.84|14641.84|10
1624165730000|2021-06-20 05:08:50|14763.5|14643.5|14764.9|14644.9|14764.9|14644.9|14763.48|14643.48|10
1624165740000|2021-06-20 05:09:00|14764.3|14644.3|14766.15|14646.15|14766.79|14646.79|14764.3|14644.3|10
1624165750000|2021-06-20 05:09:10|14766.08|14646.08|14766.12|14646.12|14766.49|14646.49|14765.92|14645.92|10
1624165760000|2021-06-20 05:09:20|14766.25|14646.25|14766.71|14646.71|14766.71|14646.71|14766.25|14646.25|9
1624165770000|2021-06-20 05:09:30|14766.4|14646.4|14767.18|14647.18|14767.18|14647.18|14766.4|14646.4|10
1624165780000|2021-06-20 05:09:40|14766.55|14646.55|14767.35|14647.35|14767.35|14647.35|14766.55|14646.55|9
1624165790000|2021-06-20 05:09:50|14767.34|14647.34|14767.83|14647.83|14767.83|14647.83|14766.5|14646.5|8
1624165800000|2021-06-20 05:10:00|14767.81|14647.81|14767.8|14647.8|14767.84|14647.84|14766.89|14646.89|9
1624165810000|2021-06-20 05:10:10|14767.9|14647.9|14767.39|14647.39|14768.16|14648.16|14766.64|14646.64|8
1624165820000|2021-06-20 05:10:20|14767.51|14647.51|14767.36|14647.36|14767.51|14647.51|14766.33|14646.33|8
1624165830000|2021-06-20 05:10:30|14766.81|14646.81|14764.57|14644.57|14766.81|14646.81|14764.57|14644.57|10
1624165840000|2021-06-20 05:10:40|14764.29|14644.29|14764.96|14644.96|14765.3|14645.3|14764.27|14644.27|8
1624165850000|2021-06-20 05:10:50|14764.97|14644.97|14765.75|14645.75|14765.75|14645.75|14763.95|14643.95|8
1624165860000|2021-06-20 05:11:00|14765.57|14645.57|14764.89|14644.89|14765.87|14645.87|14764.83|14644.83|7
1624165870000|2021-06-20 05:11:10|14764.82|14644.82|14764.39|14644.39|14764.9|14644.9|14764.39|14644.39|9
1624165880000|2021-06-20 05:11:20|14764.4|14644.4|14765.57|14645.57|14765.57|14645.57|14764.36|14644.36|8
1624165890000|2021-06-20 05:11:30|14765.83|14645.83|14766.16|14646.16|14766.16|14646.16|14765.4|14645.4|10
1624165900000|2021-06-20 05:11:40|14766.14|14646.14|14767.75|14647.75|14767.75|14647.75|14766.13|14646.13|10
1624165910000|2021-06-20 05:11:50|14767.8|14647.8|14767.71|14647.71|14768.84|14648.84|14767.71|14647.71|9
1624165920000|2021-06-20 05:12:00|14767.69|14647.69|14769.41|14649.41|14769.41|14649.41|14767.69|14647.69|10
1624165930000|2021-06-20 05:12:10|14770.06|14650.06|14769.91|14649.91|14770.56|14650.56|14769.51|14649.51|10
1624165940000|2021-06-20 05:12:20|14769.93|14649.93|14770.03|14650.03|14770.44|14650.44|14769.93|14649.93|8
1624165950000|2021-06-20 05:12:30|14769.06|14649.06|14768.04|14648.04|14769.06|14649.06|14767.71|14647.71|10
1624165960000|2021-06-20 05:12:40|14767.87|14647.87|14766.6|14646.6|14767.87|14647.87|14766.6|14646.6|10
1624165970000|2021-06-20 05:12:50|14766.48|14646.48|14766.65|14646.65|14767.51|14647.51|14766.42|14646.42|6
1624165980000|2021-06-20 05:13:00|14766.8|14646.8|14764.94|14644.94|14766.96|14646.96|14764.94|14644.94|8
1624165990000|2021-06-20 05:13:10|14764.64|14644.64|14764.22|14644.22|14764.84|14644.84|14764.22|14644.22|10
1624166000000|2021-06-20 05:13:20|14764.11|14644.11|14762.14|14642.14|14764.11|14644.11|14762.14|14642.14|10
1624166010000|2021-06-20 05:13:30|14761.13|14641.13|14758.78|14638.78|14761.54|14641.54|14758.78|14638.78|10
1624166020000|2021-06-20 05:13:40|14758.28|14638.28|14755.98|14635.98|14758.28|14638.28|14755.98|14635.98|10
1624166030000|2021-06-20 05:13:50|14755.96|14635.96|14754.74|14634.74|14755.96|14635.96|14754.74|14634.74|8
1624166040000|2021-06-20 05:14:00|14754.66|14634.66|14753.29|14633.29|14754.8|14634.8|14753.29|14633.29|9
1624166050000|2021-06-20 05:14:10|14751.71|14631.71|14752.02|14632.02|14752.02|14632.02|14751.05|14631.05|10
1624166060000|2021-06-20 05:14:20|14751.79|14631.79|14752.4|14632.4|14752.4|14632.4|14751.79|14631.79|9
1624166070000|2021-06-20 05:14:30|14752.37|14632.37|14751.57|14631.57|14752.37|14632.37|14751.57|14631.57|9
1624166080000|2021-06-20 05:14:40|14751.11|14631.11|14750.77|14630.77|14751.21|14631.21|14750.39|14630.39|9
1624166090000|2021-06-20 05:14:50|14750.95|14630.95|14750.95|14630.95|14751.06|14631.06|14750.92|14630.92|7
1624166100000|2021-06-20 05:15:00|14751.01|14631.01|14750.76|14630.76|14751.1|14631.1|14750.72|14630.72|9
1624166110000|2021-06-20 05:15:10|14750.71|14630.71|14749.08|14629.08|14750.71|14630.71|14748.34|14628.34|9
1624166120000|2021-06-20 05:15:20|14748.66|14628.66|14747.91|14627.91|14748.66|14628.66|14746.37|14626.37|10
1624166130000|2021-06-20 05:15:30|14747.84|14627.84|14749.26|14629.26|14749.36|14629.36|14747.77|14627.77|10
1624166140000|2021-06-20 05:15:40|14749.19|14629.19|14750.03|14630.03|14750.56|14630.56|14749.19|14629.19|10
1624166150000|2021-06-20 05:15:50|14750.04|14630.04|14750.06|14630.06|14750.06|14630.06|14749.9|14629.9|9
1624166160000|2021-06-20 05:16:00|14750|14630|14749.35|14629.35|14750.08|14630.08|14749.35|14629.35|10
1624166170000|2021-06-20 05:16:10|14748.41|14628.41|14749.23|14629.23|14749.23|14629.23|14748.05|14628.05|10
1624166180000|2021-06-20 05:16:20|14748.92|14628.92|14749.48|14629.48|14749.74|14629.74|14748.92|14628.92|10
1624166190000|2021-06-20 05:16:30|14749.45|14629.45|14749.9|14629.9|14749.9|14629.9|14749.45|14629.45|10
1624166200000|2021-06-20 05:16:40|14749.88|14629.88|14750.2|14630.2|14750.2|14630.2|14749.77|14629.77|7
1624166210000|2021-06-20 05:16:50|14750.23|14630.23|14750.59|14630.59|14750.59|14630.59|14750.02|14630.02|7
1624166220000|2021-06-20 05:17:00|14751.15|14631.15|14754.64|14634.64|14754.64|14634.64|14751.15|14631.15|10
1624166230000|2021-06-20 05:17:10|14754.67|14634.67|14755.43|14635.43|14755.57|14635.57|14754.6|14634.6|10
1624166240000|2021-06-20 05:17:20|14755.7|14635.7|14757.65|14637.65|14757.65|14637.65|14755.7|14635.7|10
1624166250000|2021-06-20 05:17:30|14758.09|14638.09|14764.15|14644.15|14764.15|14644.15|14758.09|14638.09|9
1624166260000|2021-06-20 05:17:40|14764.34|14644.34|14764.41|14644.41|14764.48|14644.48|14764.24|14644.24|7
1624166270000|2021-06-20 05:17:50|14764.62|14644.62|14763.44|14643.44|14764.64|14644.64|14763.05|14643.05|10
1624166280000|2021-06-20 05:18:00|14763.18|14643.18|14764.72|14644.72|14764.72|14644.72|14763.18|14643.18|10
1624166290000|2021-06-20 05:18:10|14764.88|14644.88|14764.97|14644.97|14765.21|14645.21|14764.88|14644.88|9
1624166300000|2021-06-20 05:18:20|14764.93|14644.93|14765.9|14645.9|14765.9|14645.9|14764.2|14644.2|9
1624166310000|2021-06-20 05:18:30|14765.76|14645.76|14765.28|14645.28|14765.84|14645.84|14765.28|14645.28|8
1624166320000|2021-06-20 05:18:40|14765.13|14645.13|14764.69|14644.69|14765.13|14645.13|14764.6|14644.6|8
1624166330000|2021-06-20 05:18:50|14764.26|14644.26|14764.19|14644.19|14764.28|14644.28|14763.91|14643.91|9
1624166340000|2021-06-20 05:19:00|14765|14645|14764.41|14644.41|14765.11|14645.11|14763.57|14643.57|9
1624166350000|2021-06-20 05:19:10|14764.92|14644.92|14766.36|14646.36|14767.58|14647.58|14764.92|14644.92|9
1624166360000|2021-06-20 05:19:20|14766.24|14646.24|14767.92|14647.92|14767.92|14647.92|14766.24|14646.24|10
1624166370000|2021-06-20 05:19:30|14768.13|14648.13|14769|14649|14769|14649|14768.13|14648.13|10
1624166380000|2021-06-20 05:19:40|14768.98|14648.98|14770.11|14650.11|14770.11|14650.11|14768.98|14648.98|9
1624166390000|2021-06-20 05:19:50|14770.16|14650.16|14769.99|14649.99|14770.77|14650.77|14769.99|14649.99|8
1624166400000|2021-06-20 05:20:00|14769.92|14649.92|14769.06|14649.06|14770.05|14650.05|14769.06|14649.06|9
1624166410000|2021-06-20 05:20:10|14769.07|14649.07|14768.97|14648.97|14769.51|14649.51|14768.68|14648.68|10
1624166420000|2021-06-20 05:20:20|14769.02|14649.02|14772.66|14652.66|14772.66|14652.66|14768.67|14648.67|10
1624166430000|2021-06-20 05:20:30|14773.59|14653.59|14775.57|14655.57|14776.47|14656.47|14773.59|14653.59|10
1624166440000|2021-06-20 05:20:40|14774.09|14654.09|14773.46|14653.46|14774.2|14654.2|14773.46|14653.46|9
1624166450000|2021-06-20 05:20:50|14773.13|14653.13|14771.15|14651.15|14773.13|14653.13|14770.93|14650.93|10
1624166460000|2021-06-20 05:21:00|14771.33|14651.33|14771.91|14651.91|14771.94|14651.94|14770.76|14650.76|10
1624166470000|2021-06-20 05:21:10|14771.25|14651.25|14770.25|14650.25|14771.25|14651.25|14769.63|14649.63|9
1624166480000|2021-06-20 05:21:20|14769.96|14649.96|14768.31|14648.31|14769.96|14649.96|14768.31|14648.31|9
1624166490000|2021-06-20 05:21:30|14768.25|14648.25|14767.17|14647.17|14768.26|14648.26|14767.17|14647.17|8
1624166500000|2021-06-20 05:21:40|14767.14|14647.14|14765.5|14645.5|14767.14|14647.14|14765.38|14645.38|10
1624166510000|2021-06-20 05:21:50|14765.16|14645.16|14763.68|14643.68|14765.25|14645.25|14763.3|14643.3|10
1624166520000|2021-06-20 05:22:00|14763.64|14643.64|14764.97|14644.97|14764.97|14644.97|14763.37|14643.37|10
1624166530000|2021-06-20 05:22:10|14765.61|14645.61|14766.96|14646.96|14766.96|14646.96|14764.94|14644.94|10
1624166540000|2021-06-20 05:22:20|14766.04|14646.04|14769.47|14649.47|14769.47|14649.47|14766.04|14646.04|10
1624166550000|2021-06-20 05:22:30|14770.71|14650.71|14774.83|14654.83|14774.83|14654.83|14770.71|14650.71|10
1624166560000|2021-06-20 05:22:40|14775.48|14655.48|14777.87|14657.87|14777.87|14657.87|14775.48|14655.48|9
1624166570000|2021-06-20 05:22:50|14778.24|14658.24|14780.73|14660.73|14780.83|14660.83|14778.23|14658.23|9
1624166580000|2021-06-20 05:23:00|14780.97|14660.97|14780.7|14660.7|14782.67|14662.67|14780.7|14660.7|9
1624166590000|2021-06-20 05:23:10|14780.51|14660.51|14778.77|14658.77|14780.51|14660.51|14778.77|14658.77|10
1624166600000|2021-06-20 05:23:20|14778.54|14658.54|14778.63|14658.63|14779.03|14659.03|14778.44|14658.44|9
1624166610000|2021-06-20 05:23:30|14777.33|14657.33|14778.82|14658.82|14778.82|14658.82|14777.26|14657.26|9
1624166620000|2021-06-20 05:23:40|14778.85|14658.85|14779.86|14659.86|14779.86|14659.86|14778.16|14658.16|9
1624166630000|2021-06-20 05:23:50|14779.89|14659.89|14779.88|14659.88|14779.96|14659.96|14779.87|14659.87|8
1624166640000|2021-06-20 05:24:00|14779.84|14659.84|14776.18|14656.18|14779.84|14659.84|14776.18|14656.18|9
1624166650000|2021-06-20 05:24:10|14776.13|14656.13|14774.88|14654.88|14776.13|14656.13|14774.15|14654.15|10
1624166660000|2021-06-20 05:24:20|14774.96|14654.96|14776.23|14656.23|14776.23|14656.23|14774.96|14654.96|9
1624166670000|2021-06-20 05:24:30|14776.13|14656.13|14775.22|14655.22|14776.3|14656.3|14775.22|14655.22|6
1624166680000|2021-06-20 05:24:40|14774.85|14654.85|14773.53|14653.53|14774.86|14654.86|14773.41|14653.41|8
1624166690000|2021-06-20 05:24:50|14773.16|14653.16|14775.67|14655.67|14775.67|14655.67|14772.78|14652.78|10
1624166700000|2021-06-20 05:25:00|14775.43|14655.43|14777.05|14657.05|14777.54|14657.54|14775.43|14655.43|10
1624166710000|2021-06-20 05:25:10|14777.14|14657.14|14778.56|14658.56|14778.56|14658.56|14777.14|14657.14|10
1624166720000|2021-06-20 05:25:20|14778.67|14658.67|14777.34|14657.34|14778.73|14658.73|14777.34|14657.34|8
1624166730000|2021-06-20 05:25:30|14777.37|14657.37|14777.37|14657.37|14777.37|14657.37|14776.73|14656.73|9
1624166740000|2021-06-20 05:25:40|14777.41|14657.41|14777.23|14657.23|14777.62|14657.62|14777.05|14657.05|10
1624166750000|2021-06-20 05:25:50|14777.17|14657.17|14779.76|14659.76|14779.83|14659.83|14777.17|14657.17|9
1624166760000|2021-06-20 05:26:00|14780.08|14660.08|14778.77|14658.77|14780.61|14660.61|14778.77|14658.77|10
1624166770000|2021-06-20 05:26:10|14779.4|14659.4|14777.72|14657.72|14779.4|14659.4|14777.72|14657.72|10
1624166780000|2021-06-20 05:26:20|14777.53|14657.53|14777.29|14657.29|14778.02|14658.02|14777.29|14657.29|10
1624166790000|2021-06-20 05:26:30|14776.84|14656.84|14777|14657|14777.23|14657.23|14775.39|14655.39|10
1624166800000|2021-06-20 05:26:40|14776.99|14656.99|14777.26|14657.26|14777.49|14657.49|14776.98|14656.98|10
1624166810000|2021-06-20 05:26:50|14777.41|14657.41|14777.15|14657.15|14777.53|14657.53|14777.15|14657.15|9
1624166820000|2021-06-20 05:27:00|14777.07|14657.07|14776.54|14656.54|14777.7|14657.7|14775.82|14655.82|10
1624166830000|2021-06-20 05:27:10|14776.52|14656.52|14775.89|14655.89|14776.62|14656.62|14775.89|14655.89|10
1624166840000|2021-06-20 05:27:20|14776.07|14656.07|14774.02|14654.02|14776.18|14656.18|14774.02|14654.02|10
1624166850000|2021-06-20 05:27:30|14774.47|14654.47|14774.72|14654.72|14775.26|14655.26|14774.22|14654.22|8
1624166860000|2021-06-20 05:27:40|14774.67|14654.67|14771.91|14651.91|14774.67|14654.67|14771.9|14651.9|10
1624166870000|2021-06-20 05:27:50|14772.17|14652.17|14771.8|14651.8|14772.17|14652.17|14771.77|14651.77|9
1624166880000|2021-06-20 05:28:00|14771.35|14651.35|14769.48|14649.48|14771.35|14651.35|14769.47|14649.47|8
1624166890000|2021-06-20 05:28:10|14769.11|14649.11|14767.61|14647.61|14769.38|14649.38|14767.61|14647.61|10
1624166900000|2021-06-20 05:28:20|14767.68|14647.68|14767.32|14647.32|14767.68|14647.68|14766.94|14646.94|10
1624166910000|2021-06-20 05:28:30|14766.35|14646.35|14764.52|14644.52|14766.54|14646.54|14764.52|14644.52|9
1624166920000|2021-06-20 05:28:40|14764.57|14644.57|14763.18|14643.18|14764.57|14644.57|14763.18|14643.18|9
1624166930000|2021-06-20 05:28:50|14763.14|14643.14|14760.7|14640.7|14763.14|14643.14|14760.7|14640.7|10
1624166940000|2021-06-20 05:29:00|14761.02|14641.02|14757.37|14637.37|14761.02|14641.02|14757.29|14637.29|10
1624166950000|2021-06-20 05:29:10|14757.13|14637.13|14753.91|14633.91|14757.13|14637.13|14753.89|14633.89|10
1624166960000|2021-06-20 05:29:20|14753.74|14633.74|14750.63|14630.63|14753.74|14633.74|14750.63|14630.63|9
1624166970000|2021-06-20 05:29:30|14749.92|14629.92|14747.94|14627.94|14749.92|14629.92|14747.86|14627.86|9
1624166980000|2021-06-20 05:29:40|14747.92|14627.92|14746.46|14626.46|14747.92|14627.92|14746.46|14626.46|10
1624166990000|2021-06-20 05:29:50|14746.74|14626.74|14745.66|14625.66|14746.74|14626.74|14745.62|14625.62|8
1624167000000|2021-06-20 05:30:00|14745.14|14625.14|14744.06|14624.06|14745.14|14625.14|14743.63|14623.63|10
1624167010000|2021-06-20 05:30:10|14743.6|14623.6|14743.45|14623.45|14744.18|14624.18|14743.1|14623.1|10
1624167020000|2021-06-20 05:30:20|14743.81|14623.81|14746.78|14626.78|14746.78|14626.78|14743.81|14623.81|10
1624167030000|2021-06-20 05:30:30|14746.7|14626.7|14749.14|14629.14|14749.14|14629.14|14746.7|14626.7|10
1624167040000|2021-06-20 05:30:40|14749.8|14629.8|14751.65|14631.65|14751.65|14631.65|14749.8|14629.8|8
1624167050000|2021-06-20 05:30:50|14751.71|14631.71|14753.79|14633.79|14753.79|14633.79|14751.71|14631.71|9
1624167060000|2021-06-20 05:31:00|14753.82|14633.82|14754.47|14634.47|14754.47|14634.47|14753.82|14633.82|9
1624167070000|2021-06-20 05:31:10|14753.47|14633.47|14752.98|14632.98|14753.47|14633.47|14752.98|14632.98|9
1624167080000|2021-06-20 05:31:20|14752.94|14632.94|14751.79|14631.79|14753.97|14633.97|14751.79|14631.79|10
1624167090000|2021-06-20 05:31:30|14751.84|14631.84|14749.97|14629.97|14751.84|14631.84|14749.97|14629.97|8
1624167100000|2021-06-20 05:31:40|14749.96|14629.96|14748|14628|14749.96|14629.96|14748|14628|10
1624167110000|2021-06-20 05:31:50|14747.58|14627.58|14742.06|14622.06|14747.58|14627.58|14742.06|14622.06|10
1624167120000|2021-06-20 05:32:00|14741.37|14621.37|14740.03|14620.03|14741.37|14621.37|14740.03|14620.03|10
1624167130000|2021-06-20 05:32:10|14739.92|14619.92|14739.37|14619.37|14740.41|14620.41|14739.37|14619.37|10
1624167140000|2021-06-20 05:32:20|14739.66|14619.66|14739.8|14619.8|14739.97|14619.97|14739.58|14619.58|8
1624167150000|2021-06-20 05:32:30|14739.89|14619.89|14739.23|14619.23|14740.44|14620.44|14739.23|14619.23|9
1624167160000|2021-06-20 05:32:40|14739.3|14619.3|14736.55|14616.55|14739.3|14619.3|14736.55|14616.55|10
1624167170000|2021-06-20 05:32:50|14736.05|14616.05|14735.06|14615.06|14736.17|14616.17|14734.82|14614.82|10
1624167180000|2021-06-20 05:33:00|14733.73|14613.73|14732.57|14612.57|14734.63|14614.63|14732.03|14612.03|9
1624167190000|2021-06-20 05:33:10|14732.32|14612.32|14732.34|14612.34|14733.17|14613.17|14732.14|14612.14|10
1624167200000|2021-06-20 05:33:20|14732.45|14612.45|14734.58|14614.58|14734.58|14614.58|14732.33|14612.33|10
1624167210000|2021-06-20 05:33:30|14734.66|14614.66|14734.12|14614.12|14734.66|14614.66|14734.12|14614.12|10
1624167220000|2021-06-20 05:33:40|14733.91|14613.91|14731.29|14611.29|14733.91|14613.91|14731.29|14611.29|9
1624167230000|2021-06-20 05:33:50|14731.44|14611.44|14730.87|14610.87|14731.44|14611.44|14730.15|14610.15|10
1624167240000|2021-06-20 05:34:00|14730.38|14610.38|14729.84|14609.84|14730.38|14610.38|14729.01|14609.01|9
1624167250000|2021-06-20 05:34:10|14729.89|14609.89|14729.06|14609.06|14729.89|14609.89|14728.76|14608.76|8
1624167260000|2021-06-20 05:34:20|14728.98|14608.98|14728.51|14608.51|14728.98|14608.98|14728.19|14608.19|10
1624167270000|2021-06-20 05:34:30|14728.35|14608.35|14730.04|14610.04|14730.04|14610.04|14728.2|14608.2|9
1624167280000|2021-06-20 05:34:40|14730.07|14610.07|14728.97|14608.97|14730.07|14610.07|14728.97|14608.97|9
1624167290000|2021-06-20 05:34:50|14729.11|14609.11|14729.04|14609.04|14729.23|14609.23|14728.76|14608.76|9
1624167300000|2021-06-20 05:35:00|14728.92|14608.92|14730.07|14610.07|14730.07|14610.07|14728.69|14608.69|9
1624167310000|2021-06-20 05:35:10|14730.12|14610.12|14732.69|14612.69|14732.69|14612.69|14730.12|14610.12|10
1624167320000|2021-06-20 05:35:20|14732.94|14612.94|14734.21|14614.21|14734.21|14614.21|14732.76|14612.76|10
1624167330000|2021-06-20 05:35:30|14734.47|14614.47|14735.04|14615.04|14735.23|14615.23|14734.47|14614.47|9
1624167340000|2021-06-20 05:35:40|14735.66|14615.66|14735.27|14615.27|14736.12|14616.12|14735.19|14615.19|7
1624167350000|2021-06-20 05:35:50|14736.3|14616.3|14738.59|14618.59|14738.59|14618.59|14735.69|14615.69|8
1624167360000|2021-06-20 05:36:00|14738.95|14618.95|14741.09|14621.09|14741.09|14621.09|14738.95|14618.95|10
1624167370000|2021-06-20 05:36:10|14740.82|14620.82|14739.74|14619.74|14740.82|14620.82|14739.64|14619.64|7
1624167380000|2021-06-20 05:36:20|14740.67|14620.67|14741.52|14621.52|14741.52|14621.52|14740.19|14620.19|10
1624167390000|2021-06-20 05:36:30|14743.39|14623.39|14744.71|14624.71|14744.71|14624.71|14743.39|14623.39|10
1624167400000|2021-06-20 05:36:40|14744.76|14624.76|14746.84|14626.84|14746.84|14626.84|14744.76|14624.76|10
1624167410000|2021-06-20 05:36:50|14746.74|14626.74|14747.5|14627.5|14747.61|14627.61|14746.74|14626.74|9
1624167420000|2021-06-20 05:37:00|14747.38|14627.38|14747.6|14627.6|14747.79|14627.79|14747.38|14627.38|6
1624167430000|2021-06-20 05:37:10|14747.59|14627.59|14748.8|14628.8|14749.05|14629.05|14747.59|14627.59|9
1624167440000|2021-06-20 05:37:20|14748.72|14628.72|14747.98|14627.98|14748.9|14628.9|14747.98|14627.98|7
1624167450000|2021-06-20 05:37:30|14748|14628|14749.54|14629.54|14749.54|14629.54|14748|14628|9
1624167460000|2021-06-20 05:37:40|14749.43|14629.43|14749.19|14629.19|14749.43|14629.43|14748.18|14628.18|10
1624167470000|2021-06-20 05:37:50|14749.26|14629.26|14749.7|14629.7|14749.7|14629.7|14749.26|14629.26|7
1624167480000|2021-06-20 05:38:00|14750.41|14630.41|14752.2|14632.2|14752.54|14632.54|14750.37|14630.37|9
1624167490000|2021-06-20 05:38:10|14752.52|14632.52|14759.27|14639.27|14759.27|14639.27|14752.52|14632.52|10
1624167500000|2021-06-20 05:38:20|14760.34|14640.34|14764.1|14644.1|14764.22|14644.22|14760.34|14640.34|10
1624167510000|2021-06-20 05:38:30|14764.41|14644.41|14765.1|14645.1|14765.1|14645.1|14763.31|14643.31|8
1624167520000|2021-06-20 05:38:40|14765.38|14645.38|14767.81|14647.81|14767.81|14647.81|14765.38|14645.38|9
1624167530000|2021-06-20 05:38:50|14768.15|14648.15|14775.91|14655.91|14775.91|14655.91|14768.15|14648.15|10
1624167540000|2021-06-20 05:39:00|14777.01|14657.01|14779.15|14659.15|14779.58|14659.58|14777.01|14657.01|10
1624167550000|2021-06-20 05:39:10|14779.24|14659.24|14778.49|14658.49|14779.24|14659.24|14777.93|14657.93|10
1624167560000|2021-06-20 05:39:20|14779.89|14659.89|14781.37|14661.37|14781.37|14661.37|14779.88|14659.88|10
1624167570000|2021-06-20 05:39:30|14781.94|14661.94|14784.24|14664.24|14784.24|14664.24|14781.94|14661.94|9
1624167580000|2021-06-20 05:39:40|14784.66|14664.66|14786.24|14666.24|14786.24|14666.24|14784.66|14664.66|10
1624167590000|2021-06-20 05:39:50|14786.62|14666.62|14787.72|14667.72|14787.75|14667.75|14786.62|14666.62|10
1624167600000|2021-06-20 05:40:00|14788.72|14668.72|14790.25|14670.25|14790.33|14670.33|14788.64|14668.64|10
1624167610000|2021-06-20 05:40:10|14790.29|14670.29|14790.06|14670.06|14790.37|14670.37|14790.01|14670.01|10
1624167620000|2021-06-20 05:40:20|14790.05|14670.05|14789.79|14669.79|14791.89|14671.89|14789.79|14669.79|9
1624167630000|2021-06-20 05:40:30|14789.4|14669.4|14785.34|14665.34|14789.4|14669.4|14785.34|14665.34|10
1624167640000|2021-06-20 05:40:40|14784.68|14664.68|14783.18|14663.18|14784.68|14664.68|14783.18|14663.18|10
1624167650000|2021-06-20 05:40:50|14782.95|14662.95|14782.98|14662.98|14783.21|14663.21|14782.77|14662.77|9
1624167660000|2021-06-20 05:41:00|14782.96|14662.96|14782.53|14662.53|14783.61|14663.61|14782.53|14662.53|9
1624167670000|2021-06-20 05:41:10|14782.09|14662.09|14779.85|14659.85|14782.09|14662.09|14779.85|14659.85|10
1624167680000|2021-06-20 05:41:20|14779.71|14659.71|14778.04|14658.04|14779.71|14659.71|14778.04|14658.04|9
1624167690000|2021-06-20 05:41:30|14778.05|14658.05|14776.9|14656.9|14778.05|14658.05|14776.9|14656.9|8
1624167700000|2021-06-20 05:41:40|14776.86|14656.86|14774.81|14654.81|14776.86|14656.86|14774.74|14654.74|10
1624167710000|2021-06-20 05:41:50|14774.53|14654.53|14769.56|14649.56|14774.53|14654.53|14769.56|14649.56|10
1624167720000|2021-06-20 05:42:00|14769.7|14649.7|14771.76|14651.76|14772.17|14652.17|14769.7|14649.7|10
1624167730000|2021-06-20 05:42:10|14771.55|14651.55|14769.39|14649.39|14771.55|14651.55|14769.39|14649.39|9
1624167740000|2021-06-20 05:42:20|14768.77|14648.77|14766.46|14646.46|14768.77|14648.77|14766.42|14646.42|10
1624167750000|2021-06-20 05:42:30|14766.45|14646.45|14764.17|14644.17|14766.45|14646.45|14764.17|14644.17|8
1624167760000|2021-06-20 05:42:40|14764.16|14644.16|14764.07|14644.07|14765|14645|14763.79|14643.79|9
1624167770000|2021-06-20 05:42:50|14764.08|14644.08|14763.68|14643.68|14764.17|14644.17|14763.68|14643.68|9
1624167780000|2021-06-20 05:43:00|14763.75|14643.75|14764.31|14644.31|14764.51|14644.51|14763.57|14643.57|9
1624167790000|2021-06-20 05:43:10|14764.45|14644.45|14766.09|14646.09|14766.82|14646.82|14764.39|14644.39|10
1624167800000|2021-06-20 05:43:20|14766|14646|14764.67|14644.67|14766.08|14646.08|14764.46|14644.46|10
1624167810000|2021-06-20 05:43:30|14764.56|14644.56|14762.58|14642.58|14764.56|14644.56|14762.39|14642.39|9
1624167820000|2021-06-20 05:43:40|14762.8|14642.8|14761.14|14641.14|14762.8|14642.8|14761.14|14641.14|9
1624167830000|2021-06-20 05:43:50|14760.86|14640.86|14757.81|14637.81|14760.89|14640.89|14757.8|14637.8|9
1624167840000|2021-06-20 05:44:00|14757.89|14637.89|14756.82|14636.82|14757.89|14637.89|14756.82|14636.82|9
1624167850000|2021-06-20 05:44:10|14756.81|14636.81|14756.95|14636.95|14757|14637|14756.77|14636.77|9
1624167860000|2021-06-20 05:44:20|14757.01|14637.01|14757.38|14637.38|14757.54|14637.54|14757.01|14637.01|10
1624167870000|2021-06-20 05:44:30|14757.69|14637.69|14759.73|14639.73|14759.81|14639.81|14757.69|14637.69|10
1624167880000|2021-06-20 05:44:40|14760.97|14640.97|14766.15|14646.15|14766.15|14646.15|14760.97|14640.97|9
1624167890000|2021-06-20 05:44:50|14766.49|14646.49|14766.94|14646.94|14767.97|14647.97|14766.49|14646.49|10
1624167900000|2021-06-20 05:45:00|14766.88|14646.88|14767.52|14647.52|14767.52|14647.52|14766.85|14646.85|10
1624167910000|2021-06-20 05:45:10|14767.56|14647.56|14769.66|14649.66|14769.77|14649.77|14766.82|14646.82|10
1624167920000|2021-06-20 05:45:20|14770.37|14650.37|14771.75|14651.75|14771.75|14651.75|14770.25|14650.25|9
1624167930000|2021-06-20 05:45:30|14771.48|14651.48|14771.62|14651.62|14771.62|14651.62|14771.41|14651.41|10
1624167940000|2021-06-20 05:45:40|14771.8|14651.8|14770.1|14650.1|14771.8|14651.8|14769.73|14649.73|9
1624167950000|2021-06-20 05:45:50|14769.65|14649.65|14768.07|14648.07|14769.65|14649.65|14767.8|14647.8|10
1624167960000|2021-06-20 05:46:00|14768.41|14648.41|14771.21|14651.21|14771.44|14651.44|14768.41|14648.41|10
1624167970000|2021-06-20 05:46:10|14772.23|14652.23|14773.25|14653.25|14773.54|14653.54|14772.23|14652.23|10
1624167980000|2021-06-20 05:46:20|14773.16|14653.16|14773.54|14653.54|14774.45|14654.45|14773.16|14653.16|8
1624167990000|2021-06-20 05:46:30|14773.66|14653.66|14773.39|14653.39|14773.72|14653.72|14773.31|14653.31|9
1624168000000|2021-06-20 05:46:40|14773.4|14653.4|14773.21|14653.21|14773.4|14653.4|14772.39|14652.39|8
1624168010000|2021-06-20 05:46:50|14773.15|14653.15|14772.08|14652.08|14773.2|14653.2|14772.08|14652.08|9
1624168020000|2021-06-20 05:47:00|14772.06|14652.06|14768.51|14648.51|14772.06|14652.06|14768.51|14648.51|8
1624168030000|2021-06-20 05:47:10|14768.39|14648.39|14763.91|14643.91|14768.39|14648.39|14763.91|14643.91|10
1624168040000|2021-06-20 05:47:20|14763.32|14643.32|14763.21|14643.21|14763.75|14643.75|14763.21|14643.21|10
1624168050000|2021-06-20 05:47:30|14763.02|14643.02|14759.75|14639.75|14763.02|14643.02|14759.75|14639.75|9
1624168060000|2021-06-20 05:47:40|14759.44|14639.44|14757.2|14637.2|14759.44|14639.44|14757.19|14637.19|10
1624168070000|2021-06-20 05:47:50|14756.93|14636.93|14757.5|14637.5|14757.89|14637.89|14756.93|14636.93|9
1624168080000|2021-06-20 05:48:00|14757.42|14637.42|14755.03|14635.03|14757.42|14637.42|14755.03|14635.03|10
1624168090000|2021-06-20 05:48:10|14754.92|14634.92|14752.71|14632.71|14754.92|14634.92|14752.71|14632.71|10
1624168100000|2021-06-20 05:48:20|14752.99|14632.99|14752.78|14632.78|14752.99|14632.99|14752.46|14632.46|10
1624168110000|2021-06-20 05:48:30|14752.72|14632.72|14750.92|14630.92|14752.72|14632.72|14750.92|14630.92|9
1624168120000|2021-06-20 05:48:40|14750.45|14630.45|14748.92|14628.92|14750.45|14630.45|14748.83|14628.83|9
1624168130000|2021-06-20 05:48:50|14749.15|14629.15|14747.97|14627.97|14749.41|14629.41|14747.97|14627.97|10
1624168140000|2021-06-20 05:49:00|14747.93|14627.93|14746.5|14626.5|14747.93|14627.93|14746.5|14626.5|9
1624168150000|2021-06-20 05:49:10|14746.29|14626.29|14744.63|14624.63|14747.17|14627.17|14744.63|14624.63|9
1624168160000|2021-06-20 05:49:20|14742.77|14622.77|14742.58|14622.58|14742.8|14622.8|14742.46|14622.46|8
1624168170000|2021-06-20 05:49:30|14742.49|14622.49|14740.58|14620.58|14742.51|14622.51|14740.58|14620.58|6
1624168180000|2021-06-20 05:49:40|14742.09|14622.09|14743.12|14623.12|14743.46|14623.46|14742.03|14622.03|10
1624168190000|2021-06-20 05:49:50|14743.42|14623.42|14743.54|14623.54|14743.79|14623.79|14743.08|14623.08|9
1624168200000|2021-06-20 05:50:00|14743.57|14623.57|14743.38|14623.38|14743.6|14623.6|14743.33|14623.33|9
1624168210000|2021-06-20 05:50:10|14743.3|14623.3|14743.49|14623.49|14744.44|14624.44|14743.3|14623.3|10
1624168220000|2021-06-20 05:50:20|14743.4|14623.4|14742.75|14622.75|14743.77|14623.77|14742.74|14622.74|9
1624168230000|2021-06-20 05:50:30|14742.73|14622.73|14739.75|14619.75|14742.73|14622.73|14739.75|14619.75|8
1624168240000|2021-06-20 05:50:40|14738.68|14618.68|14738.94|14618.94|14739.3|14619.3|14738.68|14618.68|10
1624168250000|2021-06-20 05:50:50|14739.09|14619.09|14738.93|14618.93|14739.36|14619.36|14738.77|14618.77|8
1624168260000|2021-06-20 05:51:00|14739.77|14619.77|14739.15|14619.15|14739.8|14619.8|14739.1|14619.1|10
1624168270000|2021-06-20 05:51:10|14739.51|14619.51|14740.93|14620.93|14741.02|14621.02|14739.37|14619.37|9
1624168280000|2021-06-20 05:51:20|14741.11|14621.11|14742.29|14622.29|14742.82|14622.82|14741.11|14621.11|9
1624168290000|2021-06-20 05:51:30|14742.2|14622.2|14744.8|14624.8|14744.8|14624.8|14742.18|14622.18|10
1624168300000|2021-06-20 05:51:40|14745.62|14625.62|14747.12|14627.12|14747.33|14627.33|14744.81|14624.81|9
1624168310000|2021-06-20 05:51:50|14747.27|14627.27|14748.38|14628.38|14748.38|14628.38|14747.27|14627.27|9
1624168320000|2021-06-20 05:52:00|14748.22|14628.22|14748.39|14628.39|14748.48|14628.48|14747.46|14627.46|10
1624168330000|2021-06-20 05:52:10|14748.35|14628.35|14750.63|14630.63|14750.68|14630.68|14748.35|14628.35|9
1624168340000|2021-06-20 05:52:20|14751.19|14631.19|14753.07|14633.07|14753.1|14633.1|14751.19|14631.19|9
1624168350000|2021-06-20 05:52:30|14753.16|14633.16|14754.79|14634.79|14754.79|14634.79|14753.16|14633.16|9
1624168360000|2021-06-20 05:52:40|14756.77|14636.77|14756.49|14636.49|14756.77|14636.77|14756.45|14636.45|9
1624168370000|2021-06-20 05:52:50|14756.48|14636.48|14756.4|14636.4|14756.55|14636.55|14756.4|14636.4|5
1624168380000|2021-06-20 05:53:00|14756.38|14636.38|14753.66|14633.66|14756.38|14636.38|14753.66|14633.66|9
1624168390000|2021-06-20 05:53:10|14753.61|14633.61|14753.11|14633.11|14753.61|14633.61|14753|14633|9
1624168400000|2021-06-20 05:53:20|14752.89|14632.89|14750.88|14630.88|14752.89|14632.89|14750.88|14630.88|9
1624168410000|2021-06-20 05:53:30|14750.69|14630.69|14747.25|14627.25|14750.69|14630.69|14747.25|14627.25|7
1624168420000|2021-06-20 05:53:40|14747.5|14627.5|14744.4|14624.4|14747.5|14627.5|14744.12|14624.12|10
1624168430000|2021-06-20 05:53:50|14744.95|14624.95|14744.72|14624.72|14744.95|14624.95|14744.18|14624.18|8
1624168440000|2021-06-20 05:54:00|14744.78|14624.78|14747.9|14627.9|14747.9|14627.9|14744.78|14624.78|10
1624168450000|2021-06-20 05:54:10|14748.28|14628.28|14750.15|14630.15|14750.15|14630.15|14748.03|14628.03|10
1624168460000|2021-06-20 05:54:20|14750.38|14630.38|14751.09|14631.09|14751.1|14631.1|14750.12|14630.12|7
1624168470000|2021-06-20 05:54:30|14751.08|14631.08|14750.42|14630.42|14751.23|14631.23|14750.13|14630.13|10
1624168480000|2021-06-20 05:54:40|14749.98|14629.98|14749.95|14629.95|14749.98|14629.98|14749.8|14629.8|9
1624168490000|2021-06-20 05:54:50|14750.23|14630.23|14750.18|14630.18|14751.21|14631.21|14750.18|14630.18|9
1624168500000|2021-06-20 05:55:00|14750.16|14630.16|14750.54|14630.54|14750.72|14630.72|14750.16|14630.16|10
1624168510000|2021-06-20 05:55:10|14750.76|14630.76|14754.22|14634.22|14754.22|14634.22|14750.76|14630.76|10
1624168520000|2021-06-20 05:55:20|14754.54|14634.54|14758.07|14638.07|14758.07|14638.07|14754.54|14634.54|10
1624168530000|2021-06-20 05:55:30|14758.09|14638.09|14760.2|14640.2|14760.2|14640.2|14758.09|14638.09|9
1624168540000|2021-06-20 05:55:40|14760.33|14640.33|14760.6|14640.6|14760.81|14640.81|14760.33|14640.33|10
1624168550000|2021-06-20 05:55:50|14760.54|14640.54|14760.89|14640.89|14760.91|14640.91|14760.24|14640.24|9
1624168560000|2021-06-20 05:56:00|14760.95|14640.95|14760.89|14640.89|14761.77|14641.77|14760.89|14640.89|10
1624168570000|2021-06-20 05:56:10|14760.99|14640.99|14761.63|14641.63|14761.63|14641.63|14760.95|14640.95|9
1624168580000|2021-06-20 05:56:20|14761.67|14641.67|14762.77|14642.77|14762.77|14642.77|14761.55|14641.55|7
1624168590000|2021-06-20 05:56:30|14762.84|14642.84|14763.23|14643.23|14763.3|14643.3|14762.84|14642.84|9
1624168600000|2021-06-20 05:56:40|14762.3|14642.3|14761.65|14641.65|14762.3|14642.3|14761.65|14641.65|10
1624168610000|2021-06-20 05:56:50|14762.09|14642.09|14763.17|14643.17|14763.17|14643.17|14762.03|14642.03|9
1624168620000|2021-06-20 05:57:00|14763.11|14643.11|14764.57|14644.57|14764.9|14644.9|14763.11|14643.11|9
1624168630000|2021-06-20 05:57:10|14764.61|14644.61|14763.79|14643.79|14764.82|14644.82|14763.71|14643.71|7
1624168640000|2021-06-20 05:57:20|14764.07|14644.07|14764.44|14644.44|14764.44|14644.44|14764.07|14644.07|5
1624168650000|2021-06-20 05:57:30|14765.72|14645.72|14766.25|14646.25|14766.55|14646.55|14765.52|14645.52|8
1624168660000|2021-06-20 05:57:40|14766.42|14646.42|14767.12|14647.12|14767.12|14647.12|14766.42|14646.42|8
1624168670000|2021-06-20 05:57:50|14767.42|14647.42|14768.62|14648.62|14768.62|14648.62|14767.42|14647.42|6
1624168680000|2021-06-20 05:58:00|14768.67|14648.67|14767.54|14647.54|14768.67|14648.67|14767.21|14647.21|7
1624168690000|2021-06-20 05:58:10|14767.96|14647.96|14768.71|14648.71|14769.61|14649.61|14767.96|14647.96|10
1624168700000|2021-06-20 05:58:20|14768.54|14648.54|14766.05|14646.05|14768.54|14648.54|14766.05|14646.05|8
1624168710000|2021-06-20 05:58:30|14765.64|14645.64|14763.76|14643.76|14765.64|14645.64|14763.13|14643.13|9
1624168720000|2021-06-20 05:58:40|14763.59|14643.59|14762.15|14642.15|14763.59|14643.59|14762.15|14642.15|9
1624168730000|2021-06-20 05:58:50|14761.49|14641.49|14760.83|14640.83|14761.49|14641.49|14760.37|14640.37|9
1624168740000|2021-06-20 05:59:00|14760.47|14640.47|14759.91|14639.91|14760.47|14640.47|14759.42|14639.42|10
1624168750000|2021-06-20 05:59:10|14760.12|14640.12|14760.11|14640.11|14760.53|14640.53|14760.07|14640.07|9
1624168760000|2021-06-20 05:59:20|14760.13|14640.13|14757.82|14637.82|14760.13|14640.13|14757.82|14637.82|9
1624168770000|2021-06-20 05:59:30|14758.5|14638.5|14757.53|14637.53|14758.5|14638.5|14757.02|14637.02|9
1624168780000|2021-06-20 05:59:40|14756.66|14636.66|14755.92|14635.92|14756.74|14636.74|14755.92|14635.92|10
1624168790000|2021-06-20 05:59:50|14755.63|14635.63|14753.71|14633.71|14755.63|14635.63|14753.71|14633.71|10
1624168800000|2021-06-20 06:00:00|14753.81|14633.81|14755.47|14635.47|14755.47|14635.47|14753.21|14633.21|10
1624168810000|2021-06-20 06:00:10|14755.39|14635.39|14756.41|14636.41|14756.41|14636.41|14755.2|14635.2|10
1624168820000|2021-06-20 06:00:20|14756.57|14636.57|14758.75|14638.75|14758.75|14638.75|14756.57|14636.57|10
1624168830000|2021-06-20 06:00:30|14759.24|14639.24|14759.73|14639.73|14759.79|14639.79|14759.24|14639.24|10
1624168840000|2021-06-20 06:00:40|14759.92|14639.92|14757.14|14637.14|14759.92|14639.92|14757.14|14637.14|10
1624168850000|2021-06-20 06:00:50|14757.1|14637.1|14756.97|14636.97|14757.1|14637.1|14756.84|14636.84|9
1624168860000|2021-06-20 06:01:00|14756.81|14636.81|14753.92|14633.92|14756.81|14636.81|14753.92|14633.92|10
1624168870000|2021-06-20 06:01:10|14753.83|14633.83|14747.47|14627.47|14753.83|14633.83|14747.47|14627.47|9
1624168880000|2021-06-20 06:01:20|14747.48|14627.48|14745.56|14625.56|14747.48|14627.48|14745.56|14625.56|10
1624168890000|2021-06-20 06:01:30|14744.51|14624.51|14740.94|14620.94|14744.51|14624.51|14740.94|14620.94|10
1624168900000|2021-06-20 06:01:40|14740.83|14620.83|14739.39|14619.39|14740.83|14620.83|14739.22|14619.22|10
1624168910000|2021-06-20 06:01:50|14739.42|14619.42|14729.84|14609.84|14739.72|14619.72|14729.84|14609.84|9
1624168920000|2021-06-20 06:02:00|14729.48|14609.48|14724.63|14604.63|14729.48|14609.48|14723.52|14603.52|10
1624168930000|2021-06-20 06:02:10|14724.56|14604.56|14723.37|14603.37|14724.89|14604.89|14723.37|14603.37|9
1624168940000|2021-06-20 06:02:20|14723.09|14603.09|14724.22|14604.22|14724.26|14604.26|14723|14603|10
1624168950000|2021-06-20 06:02:30|14724.26|14604.26|14724.32|14604.32|14724.53|14604.53|14724.25|14604.25|9
1624168960000|2021-06-20 06:02:40|14725.19|14605.19|14725.6|14605.6|14726.25|14606.25|14724.53|14604.53|10
1624168970000|2021-06-20 06:02:50|14725.49|14605.49|14733.85|14613.85|14733.85|14613.85|14725.49|14605.49|10
1624168980000|2021-06-20 06:03:00|14734.26|14614.26|14735.99|14615.99|14735.99|14615.99|14734.26|14614.26|10
1624168990000|2021-06-20 06:03:10|14737.53|14617.53|14736.75|14616.75|14737.69|14617.69|14735.69|14615.69|10
1624169000000|2021-06-20 06:03:20|14736.56|14616.56|14734.39|14614.39|14736.56|14616.56|14734.29|14614.29|10
1624169010000|2021-06-20 06:03:30|14733.46|14613.46|14732.56|14612.56|14733.46|14613.46|14732.1|14612.1|10
1624169020000|2021-06-20 06:03:40|14732.64|14612.64|14732.64|14612.64|14733.36|14613.36|14731.73|14611.73|10
1624169030000|2021-06-20 06:03:50|14732.34|14612.34|14730.11|14610.11|14732.34|14612.34|14730.11|14610.11|10
1624169040000|2021-06-20 06:04:00|14730.34|14610.34|14728.62|14608.62|14730.34|14610.34|14728.62|14608.62|10
1624169050000|2021-06-20 06:04:10|14728.25|14608.25|14727.66|14607.66|14728.55|14608.55|14727.6|14607.6|8
1624169060000|2021-06-20 06:04:20|14727.35|14607.35|14727.38|14607.38|14727.98|14607.98|14727.35|14607.35|7
1624169070000|2021-06-20 06:04:30|14727.37|14607.37|14726.96|14606.96|14727.37|14607.37|14726.37|14606.37|9
1624169080000|2021-06-20 06:04:40|14725.94|14605.94|14726.26|14606.26|14726.44|14606.44|14725.94|14605.94|9
1624169090000|2021-06-20 06:04:50|14726.22|14606.22|14725.9|14605.9|14726.94|14606.94|14725.9|14605.9|8
1624169100000|2021-06-20 06:05:00|14726.04|14606.04|14725.47|14605.47|14726.07|14606.07|14725.32|14605.32|8
1624169110000|2021-06-20 06:05:10|14725.41|14605.41|14726.43|14606.43|14726.43|14606.43|14725.41|14605.41|10
1624169120000|2021-06-20 06:05:20|14726.48|14606.48|14726.01|14606.01|14727.18|14607.18|14725.99|14605.99|10
1624169130000|2021-06-20 06:05:30|14725.99|14605.99|14725.76|14605.76|14726.6|14606.6|14725.4|14605.4|8
1624169140000|2021-06-20 06:05:40|14725.63|14605.63|14722.31|14602.31|14725.63|14605.63|14722.14|14602.14|10
1624169150000|2021-06-20 06:05:50|14722.52|14602.52|14722.76|14602.76|14722.94|14602.94|14721.16|14601.16|10
1624169160000|2021-06-20 06:06:00|14722.95|14602.95|14723.35|14603.35|14723.41|14603.41|14722.09|14602.09|10
1624169170000|2021-06-20 06:06:10|14723.5|14603.5|14723.18|14603.18|14724.47|14604.47|14723.18|14603.18|10
1624169180000|2021-06-20 06:06:20|14723.07|14603.07|14722.5|14602.5|14723.41|14603.41|14722.5|14602.5|9
1624169190000|2021-06-20 06:06:30|14722.62|14602.62|14722.78|14602.78|14722.78|14602.78|14722.1|14602.1|9
1624169200000|2021-06-20 06:06:40|14722.8|14602.8|14724.53|14604.53|14724.53|14604.53|14722.8|14602.8|9
1624169210000|2021-06-20 06:06:50|14724.76|14604.76|14724.5|14604.5|14724.76|14604.76|14724.05|14604.05|10
1624169220000|2021-06-20 06:07:00|14724.23|14604.23|14724.76|14604.76|14724.76|14604.76|14723.55|14603.55|9
1624169230000|2021-06-20 06:07:10|14724.65|14604.65|14725.85|14605.85|14726.13|14606.13|14724.48|14604.48|9
1624169240000|2021-06-20 06:07:20|14726.53|14606.53|14726.42|14606.42|14726.95|14606.95|14726.12|14606.12|10
1624169250000|2021-06-20 06:07:30|14726.45|14606.45|14728.32|14608.32|14728.32|14608.32|14726.28|14606.28|10
1624169260000|2021-06-20 06:07:40|14728.26|14608.26|14728.02|14608.02|14728.39|14608.39|14728.02|14608.02|8
1624169270000|2021-06-20 06:07:50|14726.95|14606.95|14725.99|14605.99|14726.95|14606.95|14725.98|14605.98|9
1624169280000|2021-06-20 06:08:00|14726.05|14606.05|14726.09|14606.09|14726.09|14606.09|14725.33|14605.33|6
1624169290000|2021-06-20 06:08:10|14726.14|14606.14|14725.24|14605.24|14726.14|14606.14|14725.16|14605.16|7
1624169300000|2021-06-20 06:08:20|14725.68|14605.68|14724.35|14604.35|14725.68|14605.68|14724.35|14604.35|9
1624169310000|2021-06-20 06:08:30|14723.74|14603.74|14723.48|14603.48|14723.74|14603.74|14723.41|14603.41|9
1624169320000|2021-06-20 06:08:40|14723.46|14603.46|14723.23|14603.23|14723.74|14603.74|14723.23|14603.23|8
1624169330000|2021-06-20 06:08:50|14722.78|14602.78|14719.21|14599.21|14723.28|14603.28|14719.21|14599.21|10
1624169340000|2021-06-20 06:09:00|14719.23|14599.23|14720.58|14600.58|14720.58|14600.58|14719.23|14599.23|9
1624169350000|2021-06-20 06:09:10|14720.59|14600.59|14721.17|14601.17|14721.76|14601.76|14719.76|14599.76|10
1624169360000|2021-06-20 06:09:20|14721.22|14601.22|14719.99|14599.99|14721.59|14601.59|14719.94|14599.94|9
1624169370000|2021-06-20 06:09:30|14719.91|14599.91|14717.56|14597.56|14719.91|14599.91|14717.56|14597.56|9
1624169380000|2021-06-20 06:09:40|14717.67|14597.67|14714.84|14594.84|14717.67|14597.67|14714.8|14594.8|9
1624169390000|2021-06-20 06:09:50|14714.31|14594.31|14711.23|14591.23|14714.31|14594.31|14711.23|14591.23|9
1624169400000|2021-06-20 06:10:00|14710.89|14590.89|14710.06|14590.06|14710.89|14590.89|14709.78|14589.78|9
1624169410000|2021-06-20 06:10:10|14709.12|14589.12|14710.35|14590.35|14710.56|14590.56|14709.12|14589.12|9
1624169420000|2021-06-20 06:10:20|14710.3|14590.3|14709.52|14589.52|14710.3|14590.3|14708.78|14588.78|10
1624169430000|2021-06-20 06:10:30|14709.99|14589.99|14711.69|14591.69|14711.69|14591.69|14709.99|14589.99|10
1624169440000|2021-06-20 06:10:40|14711.76|14591.76|14712.15|14592.15|14712.17|14592.17|14711.69|14591.69|9
1624169450000|2021-06-20 06:10:50|14712.3|14592.3|14713.86|14593.86|14713.86|14593.86|14712.3|14592.3|7
1624169460000|2021-06-20 06:11:00|14713.89|14593.89|14713.09|14593.09|14714.34|14594.34|14713.02|14593.02|7
1624169470000|2021-06-20 06:11:10|14713.22|14593.22|14710.99|14590.99|14713.22|14593.22|14710.99|14590.99|10
1624169480000|2021-06-20 06:11:20|14710.82|14590.82|14711.29|14591.29|14711.67|14591.67|14710.82|14590.82|9
1624169490000|2021-06-20 06:11:30|14711.39|14591.39|14712.34|14592.34|14712.34|14592.34|14711.37|14591.37|9
1624169500000|2021-06-20 06:11:40|14712.72|14592.72|14713.43|14593.43|14713.43|14593.43|14712.04|14592.04|9
1624169510000|2021-06-20 06:11:50|14713.48|14593.48|14714.14|14594.14|14714.14|14594.14|14713.48|14593.48|10
1624169520000|2021-06-20 06:12:00|14714.25|14594.25|14713.8|14593.8|14714.25|14594.25|14713.61|14593.61|8
1624169530000|2021-06-20 06:12:10|14713.9|14593.9|14714.18|14594.18|14714.92|14594.92|14713.79|14593.79|9
1624169540000|2021-06-20 06:12:20|14714.19|14594.19|14715.95|14595.95|14715.95|14595.95|14714.19|14594.19|9
1624169550000|2021-06-20 06:12:30|14716.02|14596.02|14717.74|14597.74|14717.74|14597.74|14715.62|14595.62|9
1624169560000|2021-06-20 06:12:40|14717.89|14597.89|14718.07|14598.07|14718.08|14598.08|14717.89|14597.89|8
1624169570000|2021-06-20 06:12:50|14718.06|14598.06|14718.39|14598.39|14718.48|14598.48|14716.95|14596.95|9
1624169580000|2021-06-20 06:13:00|14718.35|14598.35|14718.23|14598.23|14718.35|14598.35|14717.93|14597.93|9
1624169590000|2021-06-20 06:13:10|14718.16|14598.16|14717.63|14597.63|14718.21|14598.21|14717.63|14597.63|10
1624169600000|2021-06-20 06:13:20|14717.53|14597.53|14714.94|14594.94|14717.53|14597.53|14714.94|14594.94|9
1624169610000|2021-06-20 06:13:30|14714.69|14594.69|14712.32|14592.32|14715.19|14595.19|14712.32|14592.32|10
1624169620000|2021-06-20 06:13:40|14712.16|14592.16|14708.57|14588.57|14712.16|14592.16|14708.57|14588.57|10
1624169630000|2021-06-20 06:13:50|14708.16|14588.16|14703.87|14583.87|14708.16|14588.16|14703.87|14583.87|9
1624169640000|2021-06-20 06:14:00|14703.55|14583.55|14703.5|14583.5|14703.55|14583.55|14702.18|14582.18|10
1624169650000|2021-06-20 06:14:10|14703.51|14583.51|14704.72|14584.72|14705.63|14585.63|14703.51|14583.51|10
1624169660000|2021-06-20 06:14:20|14705.29|14585.29|14707.53|14587.53|14707.53|14587.53|14705.26|14585.26|9
1624169670000|2021-06-20 06:14:30|14708.78|14588.78|14714.58|14594.58|14714.58|14594.58|14708.78|14588.78|10
1624169680000|2021-06-20 06:14:40|14714.61|14594.61|14714.32|14594.32|14715.08|14595.08|14714.32|14594.32|9
1624169690000|2021-06-20 06:14:50|14714.36|14594.36|14714.49|14594.49|14714.49|14594.49|14714.3|14594.3|8
1624169700000|2021-06-20 06:15:00|14714.48|14594.48|14713.96|14593.96|14715.19|14595.19|14713.96|14593.96|10
1624169710000|2021-06-20 06:15:10|14713.78|14593.78|14712.44|14592.44|14713.78|14593.78|14712.44|14592.44|10
1624169720000|2021-06-20 06:15:20|14712.39|14592.39|14712.11|14592.11|14712.39|14592.39|14711.52|14591.52|9
1624169730000|2021-06-20 06:15:30|14712.1|14592.1|14710.25|14590.25|14712.1|14592.1|14710.25|14590.25|9
1624169740000|2021-06-20 06:15:40|14710.26|14590.26|14710.16|14590.16|14710.79|14590.79|14710.16|14590.16|8
1624169750000|2021-06-20 06:15:50|14709.9|14589.9|14709.83|14589.83|14709.91|14589.91|14709.17|14589.17|10
1624169760000|2021-06-20 06:16:00|14710.02|14590.02|14709.35|14589.35|14710.22|14590.22|14709.35|14589.35|10
1624169770000|2021-06-20 06:16:10|14709.47|14589.47|14709.11|14589.11|14709.95|14589.95|14709|14589|10
1624169780000|2021-06-20 06:16:20|14709.03|14589.03|14709.98|14589.98|14709.98|14589.98|14708.97|14588.97|10
1624169790000|2021-06-20 06:16:30|14710.03|14590.03|14710.05|14590.05|14710.17|14590.17|14709.58|14589.58|9
1624169800000|2021-06-20 06:16:40|14709.76|14589.76|14707.51|14587.51|14710.28|14590.28|14707.51|14587.51|10
1624169810000|2021-06-20 06:16:50|14707.31|14587.31|14704.81|14584.81|14707.31|14587.31|14704.81|14584.81|10
1624169820000|2021-06-20 06:17:00|14704.34|14584.34|14702.37|14582.37|14704.34|14584.34|14701.65|14581.65|10
1624169830000|2021-06-20 06:17:10|14702.51|14582.51|14699.01|14579.01|14702.51|14582.51|14699.01|14579.01|10
1624169840000|2021-06-20 06:17:20|14699.82|14579.82|14698.15|14578.15|14700.31|14580.31|14698.15|14578.15|10
1624169850000|2021-06-20 06:17:30|14697.82|14577.82|14697.05|14577.05|14697.82|14577.82|14696.78|14576.78|10
1624169860000|2021-06-20 06:17:40|14697.34|14577.34|14695.89|14575.89|14697.63|14577.63|14695.89|14575.89|10
1624169870000|2021-06-20 06:17:50|14695.92|14575.92|14691.69|14571.69|14695.95|14575.95|14691.66|14571.66|10
1624169880000|2021-06-20 06:18:00|14691.06|14571.06|14677.67|14557.67|14691.06|14571.06|14676.95|14556.95|10
1624169890000|2021-06-20 06:18:10|14677.35|14557.35|14677.26|14557.26|14677.83|14557.83|14676.85|14556.85|10
1624169900000|2021-06-20 06:18:20|14677.08|14557.08|14677.34|14557.34|14677.57|14557.57|14677.08|14557.08|9
1624169910000|2021-06-20 06:18:30|14677.27|14557.27|14678.01|14558.01|14678.54|14558.54|14677|14557|10
1624169920000|2021-06-20 06:18:40|14678.18|14558.18|14676.64|14556.64|14679.05|14559.05|14676.64|14556.64|8
1624169930000|2021-06-20 06:18:50|14677.19|14557.19|14673.97|14553.97|14677.19|14557.19|14673.97|14553.97|8
1624169940000|2021-06-20 06:19:00|14673.37|14553.37|14672.59|14552.59|14673.37|14553.37|14672.59|14552.59|10
1624169950000|2021-06-20 06:19:10|14672.6|14552.6|14670.47|14550.47|14672.6|14552.6|14670.35|14550.35|10
1624169960000|2021-06-20 06:19:20|14671.2|14551.2|14669.14|14549.14|14671.2|14551.2|14668.97|14548.97|10
1624169970000|2021-06-20 06:19:30|14669.02|14549.02|14670.24|14550.24|14670.24|14550.24|14669.02|14549.02|10
1624169980000|2021-06-20 06:19:40|14670.19|14550.19|14670.4|14550.4|14670.4|14550.4|14669.6|14549.6|8
1624169990000|2021-06-20 06:19:50|14670.02|14550.02|14672.09|14552.09|14672.09|14552.09|14669.94|14549.94|8
1624170000000|2021-06-20 06:20:00|14672|14552|14674.02|14554.02|14674.9|14554.9|14672|14552|10
1624170010000|2021-06-20 06:20:10|14674.06|14554.06|14673.96|14553.96|14674.5|14554.5|14673.89|14553.89|9
1624170020000|2021-06-20 06:20:20|14674.06|14554.06|14673.76|14553.76|14674.51|14554.51|14673.31|14553.31|8
1624170030000|2021-06-20 06:20:30|14673.74|14553.74|14678.2|14558.2|14678.24|14558.24|14673.74|14553.74|10
1624170040000|2021-06-20 06:20:40|14678.22|14558.22|14679.56|14559.56|14679.6|14559.6|14678.16|14558.16|10
1624170050000|2021-06-20 06:20:50|14679.59|14559.59|14681.21|14561.21|14681.21|14561.21|14679.59|14559.59|10
1624170060000|2021-06-20 06:21:00|14681.24|14561.24|14682.84|14562.84|14682.94|14562.94|14681.24|14561.24|10
1624170070000|2021-06-20 06:21:10|14682.73|14562.73|14682.1|14562.1|14682.73|14562.73|14681.74|14561.74|10
1624170080000|2021-06-20 06:21:20|14681.1|14561.1|14682.27|14562.27|14683.09|14563.09|14681.1|14561.1|10
1624170090000|2021-06-20 06:21:30|14682.24|14562.24|14681.9|14561.9|14682.51|14562.51|14681.9|14561.9|10
1624170100000|2021-06-20 06:21:40|14681.89|14561.89|14680.73|14560.73|14682.32|14562.32|14680.73|14560.73|10
1624170110000|2021-06-20 06:21:50|14679.01|14559.01|14674.28|14554.28|14679.01|14559.01|14674.28|14554.28|10
1624170120000|2021-06-20 06:22:00|14673.92|14553.92|14674.09|14554.09|14674.17|14554.17|14673.44|14553.44|10
1624170130000|2021-06-20 06:22:10|14673.39|14553.39|14675.32|14555.32|14675.32|14555.32|14672.95|14552.95|8
1624170140000|2021-06-20 06:22:20|14675.34|14555.34|14675.19|14555.19|14675.83|14555.83|14675.17|14555.17|10
1624170150000|2021-06-20 06:22:30|14675.11|14555.11|14675.49|14555.49|14676.46|14556.46|14675.11|14555.11|9
1624170160000|2021-06-20 06:22:40|14675.48|14555.48|14676.06|14556.06|14676.49|14556.49|14675.47|14555.47|9
1624170170000|2021-06-20 06:22:50|14676.01|14556.01|14675.76|14555.76|14676.01|14556.01|14674.39|14554.39|10
1624170180000|2021-06-20 06:23:00|14675.71|14555.71|14675.88|14555.88|14676.84|14556.84|14675.71|14555.71|10
1624170190000|2021-06-20 06:23:10|14675.9|14555.9|14677.34|14557.34|14677.34|14557.34|14675.9|14555.9|10
1624170200000|2021-06-20 06:23:20|14677.33|14557.33|14676.94|14556.94|14677.34|14557.34|14676.94|14556.94|9
1624170210000|2021-06-20 06:23:30|14676.98|14556.98|14676.88|14556.88|14677.71|14557.71|14675.98|14555.98|8
1624170220000|2021-06-20 06:23:40|14676.95|14556.95|14676.35|14556.35|14677.08|14557.08|14675.92|14555.92|5
1624170230000|2021-06-20 06:23:50|14676.16|14556.16|14673.96|14553.96|14676.16|14556.16|14673.93|14553.93|9
1624170240000|2021-06-20 06:24:00|14673.95|14553.95|14674.01|14554.01|14674.85|14554.85|14673.55|14553.55|10
1624170250000|2021-06-20 06:24:10|14674.06|14554.06|14673.66|14553.66|14674.82|14554.82|14673.58|14553.58|10
1624170260000|2021-06-20 06:24:20|14674.74|14554.74|14675.96|14555.96|14675.96|14555.96|14674.74|14554.74|9
1624170270000|2021-06-20 06:24:30|14676.14|14556.14|14676.09|14556.09|14677.24|14557.24|14676.09|14556.09|8
1624170280000|2021-06-20 06:24:40|14676.2|14556.2|14678.1|14558.1|14678.12|14558.12|14676.2|14556.2|8
1624170290000|2021-06-20 06:24:50|14677.97|14557.97|14678.92|14558.92|14679.11|14559.11|14677.96|14557.96|9
1624170300000|2021-06-20 06:25:00|14680.89|14560.89|14681.22|14561.22|14681.22|14561.22|14680.39|14560.39|10
1624170310000|2021-06-20 06:25:10|14682.4|14562.4|14683.95|14563.95|14683.95|14563.95|14682.4|14562.4|9
1624170320000|2021-06-20 06:25:20|14684.22|14564.22|14684.86|14564.86|14685.1|14565.1|14683.96|14563.96|10
1624170330000|2021-06-20 06:25:30|14685.32|14565.32|14686.04|14566.04|14686.04|14566.04|14684.73|14564.73|9
1624170340000|2021-06-20 06:25:40|14686.26|14566.26|14688.38|14568.38|14688.43|14568.43|14686.19|14566.19|9
1624170350000|2021-06-20 06:25:50|14688.27|14568.27|14691.16|14571.16|14691.16|14571.16|14688.27|14568.27|9
1624170360000|2021-06-20 06:26:00|14691.42|14571.42|14690.62|14570.62|14691.42|14571.42|14690.62|14570.62|9
1624170370000|2021-06-20 06:26:10|14690.72|14570.72|14688.92|14568.92|14690.72|14570.72|14688.92|14568.92|8
1624170380000|2021-06-20 06:26:20|14688.82|14568.82|14687.72|14567.72|14688.82|14568.82|14687.72|14567.72|9
1624170390000|2021-06-20 06:26:30|14687.8|14567.8|14686.17|14566.17|14687.8|14567.8|14686.17|14566.17|10
1624170400000|2021-06-20 06:26:40|14686.08|14566.08|14687.03|14567.03|14687.03|14567.03|14685.83|14565.83|10
1624170410000|2021-06-20 06:26:50|14687.24|14567.24|14686.13|14566.13|14687.38|14567.38|14686.04|14566.04|9
1624170420000|2021-06-20 06:27:00|14686.2|14566.2|14685.93|14565.93|14686.2|14566.2|14685.58|14565.58|9
1624170430000|2021-06-20 06:27:10|14686.12|14566.12|14686.89|14566.89|14686.89|14566.89|14685.96|14565.96|9
1624170440000|2021-06-20 06:27:20|14686.91|14566.91|14688.33|14568.33|14688.33|14568.33|14686.91|14566.91|10
1624170450000|2021-06-20 06:27:30|14688.41|14568.41|14690.91|14570.91|14690.91|14570.91|14688.41|14568.41|10
1624170460000|2021-06-20 06:27:40|14690.89|14570.89|14691.27|14571.27|14692.07|14572.07|14690.89|14570.89|8
1624170470000|2021-06-20 06:27:50|14691.56|14571.56|14692.48|14572.48|14692.49|14572.49|14691.56|14571.56|9
1624170480000|2021-06-20 06:28:00|14692.51|14572.51|14693|14573|14694.02|14574.02|14692.51|14572.51|10
1624170490000|2021-06-20 06:28:10|14692.83|14572.83|14691.72|14571.72|14692.83|14572.83|14691.72|14571.72|9
1624170500000|2021-06-20 06:28:20|14691.73|14571.73|14692.12|14572.12|14692.57|14572.57|14691.71|14571.71|8
1624170510000|2021-06-20 06:28:30|14692.13|14572.13|14691.44|14571.44|14692.13|14572.13|14691.25|14571.25|7
1624170520000|2021-06-20 06:28:40|14692.12|14572.12|14693.94|14573.94|14693.94|14573.94|14692.12|14572.12|10
1624170530000|2021-06-20 06:28:50|14693.95|14573.95|14697.73|14577.73|14697.73|14577.73|14693.95|14573.95|10
1624170540000|2021-06-20 06:29:00|14698.17|14578.17|14699.85|14579.85|14699.85|14579.85|14698.17|14578.17|9
1624170550000|2021-06-20 06:29:10|14700.23|14580.23|14702.84|14582.84|14702.84|14582.84|14700.23|14580.23|10
1624170560000|2021-06-20 06:29:20|14702.55|14582.55|14703.29|14583.29|14703.29|14583.29|14702.53|14582.53|7
1624170570000|2021-06-20 06:29:30|14703.48|14583.48|14705.56|14585.56|14705.75|14585.75|14703.48|14583.48|8
1624170580000|2021-06-20 06:29:40|14705.59|14585.59|14705.05|14585.05|14705.66|14585.66|14705.05|14585.05|9
1624170590000|2021-06-20 06:29:50|14704.99|14584.99|14704.63|14584.63|14704.99|14584.99|14704.35|14584.35|10
1624170600000|2021-06-20 06:30:00|14704.38|14584.38|14705.6|14585.6|14706.44|14586.44|14704.27|14584.27|8
1624170610000|2021-06-20 06:30:10|14705.51|14585.51|14707.98|14587.98|14707.98|14587.98|14705.41|14585.41|10
1624170620000|2021-06-20 06:30:20|14708.16|14588.16|14711.63|14591.63|14711.81|14591.81|14708.16|14588.16|10
1624170630000|2021-06-20 06:30:30|14711.88|14591.88|14712.06|14592.06|14712.06|14592.06|14711.72|14591.72|9
1624170640000|2021-06-20 06:30:40|14711.99|14591.99|14713.55|14593.55|14713.55|14593.55|14711.99|14591.99|9
1624170650000|2021-06-20 06:30:50|14713.75|14593.75|14718.48|14598.48|14718.48|14598.48|14713.75|14593.75|9
1624170660000|2021-06-20 06:31:00|14718.69|14598.69|14720.97|14600.97|14720.97|14600.97|14718.54|14598.54|10
1624170670000|2021-06-20 06:31:10|14721.03|14601.03|14723.07|14603.07|14723.51|14603.51|14721.03|14601.03|9
1624170680000|2021-06-20 06:31:20|14723.35|14603.35|14724.06|14604.06|14724.18|14604.18|14723.26|14603.26|10
1624170690000|2021-06-20 06:31:30|14725.3|14605.3|14725.27|14605.27|14725.69|14605.69|14725.05|14605.05|10
1624170700000|2021-06-20 06:31:40|14725.22|14605.22|14724.6|14604.6|14725.22|14605.22|14724.6|14604.6|7
1624170710000|2021-06-20 06:31:50|14724.4|14604.4|14723.79|14603.79|14724.55|14604.55|14723.43|14603.43|10
1624170720000|2021-06-20 06:32:00|14723.23|14603.23|14718.48|14598.48|14723.41|14603.41|14718.48|14598.48|10
1624170730000|2021-06-20 06:32:10|14718.37|14598.37|14718.5|14598.5|14719.38|14599.38|14718.29|14598.29|10
1624170740000|2021-06-20 06:32:20|14718.11|14598.11|14717.46|14597.46|14718.18|14598.18|14717.46|14597.46|9
1624170750000|2021-06-20 06:32:30|14716.53|14596.53|14716.18|14596.18|14716.71|14596.71|14716.18|14596.18|9
1624170760000|2021-06-20 06:32:40|14716.12|14596.12|14714.29|14594.29|14716.12|14596.12|14713.36|14593.36|10
1624170770000|2021-06-20 06:32:50|14714.24|14594.24|14711.77|14591.77|14714.24|14594.24|14711.77|14591.77|9
1624170780000|2021-06-20 06:33:00|14711.08|14591.08|14709.29|14589.29|14711.08|14591.08|14709.29|14589.29|7
1624170790000|2021-06-20 06:33:10|14709.8|14589.8|14708.26|14588.26|14709.8|14589.8|14708.26|14588.26|10
1624170800000|2021-06-20 06:33:20|14708.53|14588.53|14707.6|14587.6|14708.73|14588.73|14707.6|14587.6|10
1624170810000|2021-06-20 06:33:30|14707.45|14587.45|14707.87|14587.87|14708.01|14588.01|14707.25|14587.25|10
1624170820000|2021-06-20 06:33:40|14707.84|14587.84|14708.46|14588.46|14709.57|14589.57|14707.84|14587.84|6
1624170830000|2021-06-20 06:33:50|14708.38|14588.38|14708.25|14588.25|14708.73|14588.73|14708.25|14588.25|6
1624170840000|2021-06-20 06:34:00|14708.4|14588.4|14707.18|14587.18|14708.66|14588.66|14707.18|14587.18|10
1624170850000|2021-06-20 06:34:10|14707.17|14587.17|14709.17|14589.17|14709.17|14589.17|14707.05|14587.05|7
1624170860000|2021-06-20 06:34:20|14709.18|14589.18|14712.67|14592.67|14712.67|14592.67|14709.06|14589.06|10
1624170870000|2021-06-20 06:34:30|14712.81|14592.81|14713.06|14593.06|14713.06|14593.06|14712.49|14592.49|7
1624170880000|2021-06-20 06:34:40|14713.07|14593.07|14715|14595|14715|14595|14713.07|14593.07|9
1624170890000|2021-06-20 06:34:50|14714.84|14594.84|14715.36|14595.36|14715.77|14595.77|14714.84|14594.84|8
1624170900000|2021-06-20 06:35:00|14716.45|14596.45|14717.33|14597.33|14717.42|14597.42|14716.2|14596.2|10
1624170910000|2021-06-20 06:35:10|14717.75|14597.75|14718.58|14598.58|14718.73|14598.73|14717.11|14597.11|10
1624170920000|2021-06-20 06:35:20|14718.62|14598.62|14721.17|14601.17|14721.19|14601.19|14718.62|14598.62|9
1624170930000|2021-06-20 06:35:30|14720.65|14600.65|14721.39|14601.39|14721.47|14601.47|14720.48|14600.48|10
1624170940000|2021-06-20 06:35:40|14721.42|14601.42|14723.47|14603.47|14723.55|14603.55|14721.42|14601.42|8
1624170950000|2021-06-20 06:35:50|14723.48|14603.48|14725.08|14605.08|14725.08|14605.08|14723.48|14603.48|8
1624170960000|2021-06-20 06:36:00|14725.27|14605.27|14726.28|14606.28|14727.58|14607.58|14725.26|14605.26|10
1624170970000|2021-06-20 06:36:10|14726.34|14606.34|14727.23|14607.23|14727.23|14607.23|14726.11|14606.11|9
1624170980000|2021-06-20 06:36:20|14727.37|14607.37|14730.7|14610.7|14730.7|14610.7|14727.37|14607.37|9
1624170990000|2021-06-20 06:36:30|14730.85|14610.85|14731.45|14611.45|14731.69|14611.69|14730.25|14610.25|9
1624171000000|2021-06-20 06:36:40|14731.83|14611.83|14733.69|14613.69|14733.69|14613.69|14731.83|14611.83|10
1624171010000|2021-06-20 06:36:50|14733.56|14613.56|14733.46|14613.46|14733.56|14613.56|14732.93|14612.93|10
1624171020000|2021-06-20 06:37:00|14733.5|14613.5|14734.06|14614.06|14734.06|14614.06|14732.64|14612.64|9
1624171030000|2021-06-20 06:37:10|14734.33|14614.33|14734.83|14614.83|14735.31|14615.31|14734.28|14614.28|9
1624171040000|2021-06-20 06:37:20|14735.5|14615.5|14735.77|14615.77|14735.77|14615.77|14735.45|14615.45|9
1624171050000|2021-06-20 06:37:30|14735.83|14615.83|14737.75|14617.75|14737.75|14617.75|14735.83|14615.83|10
1624171060000|2021-06-20 06:37:40|14738.1|14618.1|14739.95|14619.95|14739.95|14619.95|14738.1|14618.1|8
1624171070000|2021-06-20 06:37:50|14740|14620|14741.79|14621.79|14741.79|14621.79|14739.29|14619.29|10
1624171080000|2021-06-20 06:38:00|14742.36|14622.36|14743.67|14623.67|14743.81|14623.81|14742.36|14622.36|10
1624171090000|2021-06-20 06:38:10|14743.48|14623.48|14743.95|14623.95|14744.33|14624.33|14743.48|14623.48|10
1624171100000|2021-06-20 06:38:20|14743.94|14623.94|14744.52|14624.52|14744.6|14624.6|14743.86|14623.86|10
1624171110000|2021-06-20 06:38:30|14745.05|14625.05|14747.73|14627.73|14748.45|14628.45|14745.02|14625.02|10
1624171120000|2021-06-20 06:38:40|14747.17|14627.17|14750.89|14630.89|14750.89|14630.89|14747.17|14627.17|10
1624171130000|2021-06-20 06:38:50|14750.84|14630.84|14750.85|14630.85|14751.17|14631.17|14750.84|14630.84|10
1624171140000|2021-06-20 06:39:00|14750.76|14630.76|14751.56|14631.56|14751.56|14631.56|14750.49|14630.49|10
1624171150000|2021-06-20 06:39:10|14751.61|14631.61|14754.9|14634.9|14754.9|14634.9|14751.61|14631.61|10
1624171160000|2021-06-20 06:39:20|14755.04|14635.04|14755.72|14635.72|14757.1|14637.1|14754.84|14634.84|9
1624171170000|2021-06-20 06:39:30|14755.77|14635.77|14759.56|14639.56|14759.56|14639.56|14755.77|14635.77|10
1624171180000|2021-06-20 06:39:40|14759.88|14639.88|14759.22|14639.22|14759.88|14639.88|14758.91|14638.91|9
1624171190000|2021-06-20 06:39:50|14758.23|14638.23|14758.69|14638.69|14758.73|14638.73|14757.86|14637.86|9
1624171200000|2021-06-20 06:40:00|14757.79|14637.79|14756.75|14636.75|14758.27|14638.27|14756.75|14636.75|10
1624171210000|2021-06-20 06:40:10|14756.62|14636.62|14754.41|14634.41|14756.62|14636.62|14754.41|14634.41|10
1624171220000|2021-06-20 06:40:20|14754.51|14634.51|14754.74|14634.74|14754.8|14634.8|14754.44|14634.44|10
1624171230000|2021-06-20 06:40:30|14754.68|14634.68|14754.92|14634.92|14754.92|14634.92|14753.77|14633.77|10
1624171240000|2021-06-20 06:40:40|14755.04|14635.04|14755.76|14635.76|14755.76|14635.76|14754.79|14634.79|10
1624171250000|2021-06-20 06:40:50|14755.4|14635.4|14755.03|14635.03|14755.41|14635.41|14754.85|14634.85|10
1624171260000|2021-06-20 06:41:00|14754.67|14634.67|14754.15|14634.15|14754.97|14634.97|14754.11|14634.11|10
1624171270000|2021-06-20 06:41:10|14754.25|14634.25|14754.38|14634.38|14755.05|14635.05|14754.25|14634.25|9
1624171280000|2021-06-20 06:41:20|14754.12|14634.12|14751.43|14631.43|14754.12|14634.12|14751.43|14631.43|8
1624171290000|2021-06-20 06:41:30|14751.42|14631.42|14749.31|14629.31|14751.42|14631.42|14749.31|14629.31|8
1624171300000|2021-06-20 06:41:40|14748.6|14628.6|14747.98|14627.98|14748.62|14628.62|14747.78|14627.78|10
1624171310000|2021-06-20 06:41:50|14747.84|14627.84|14747.28|14627.28|14748.13|14628.13|14747.15|14627.15|10
1624171320000|2021-06-20 06:42:00|14747.53|14627.53|14748|14628|14748.46|14628.46|14747.32|14627.32|9
1624171330000|2021-06-20 06:42:10|14748.01|14628.01|14744.91|14624.91|14748.19|14628.19|14744.91|14624.91|10
1624171340000|2021-06-20 06:42:20|14744.86|14624.86|14742.04|14622.04|14744.86|14624.86|14742.04|14622.04|9
1624171350000|2021-06-20 06:42:30|14742.06|14622.06|14738.26|14618.26|14742.5|14622.5|14738.26|14618.26|10
1624171360000|2021-06-20 06:42:40|14737.45|14617.45|14737.17|14617.17|14737.65|14617.65|14737.17|14617.17|10
1624171370000|2021-06-20 06:42:50|14736.46|14616.46|14734.55|14614.55|14736.46|14616.46|14734.55|14614.55|9
1624171380000|2021-06-20 06:43:00|14734.52|14614.52|14732.74|14612.74|14734.52|14614.52|14732.66|14612.66|10
1624171390000|2021-06-20 06:43:10|14732.51|14612.51|14732.3|14612.3|14732.51|14612.51|14732.04|14612.04|9
1624171400000|2021-06-20 06:43:20|14732.33|14612.33|14732.49|14612.49|14732.49|14612.49|14732.02|14612.02|9
1624171410000|2021-06-20 06:43:30|14732.44|14612.44|14732.39|14612.39|14732.68|14612.68|14732.39|14612.39|9
1624171420000|2021-06-20 06:43:40|14732.31|14612.31|14732.72|14612.72|14733.5|14613.5|14732.31|14612.31|10
1624171430000|2021-06-20 06:43:50|14732.74|14612.74|14731.94|14611.94|14732.78|14612.78|14731.94|14611.94|9
1624171440000|2021-06-20 06:44:00|14731.88|14611.88|14731.9|14611.9|14732.74|14612.74|14731.78|14611.78|5
1624171450000|2021-06-20 06:44:10|14732.08|14612.08|14734.79|14614.79|14734.79|14614.79|14732.08|14612.08|10
1624171460000|2021-06-20 06:44:20|14734.75|14614.75|14734.58|14614.58|14734.94|14614.94|14734.38|14614.38|9
1624171470000|2021-06-20 06:44:30|14734.9|14614.9|14737.15|14617.15|14737.27|14617.27|14734.9|14614.9|10
1624171480000|2021-06-20 06:44:40|14736.25|14616.25|14736.42|14616.42|14736.45|14616.45|14736.15|14616.15|8
1624171490000|2021-06-20 06:44:50|14736.4|14616.4|14734.28|14614.28|14736.48|14616.48|14734.28|14614.28|9
1624171500000|2021-06-20 06:45:00|14734.43|14614.43|14735.05|14615.05|14735.05|14615.05|14733.72|14613.72|9
1624171510000|2021-06-20 06:45:10|14735.4|14615.4|14737.01|14617.01|14737.06|14617.06|14735.4|14615.4|10
1624171520000|2021-06-20 06:45:20|14737|14617|14737.51|14617.51|14737.56|14617.56|14736.87|14616.87|10
1624171530000|2021-06-20 06:45:30|14737.8|14617.8|14737.91|14617.91|14738.61|14618.61|14737.8|14617.8|9
1624171540000|2021-06-20 06:45:40|14738.61|14618.61|14738.22|14618.22|14738.67|14618.67|14737.61|14617.61|10
1624171550000|2021-06-20 06:45:50|14737.95|14617.95|14736.76|14616.76|14737.95|14617.95|14736.76|14616.76|10
1624171560000|2021-06-20 06:46:00|14736.5|14616.5|14735.55|14615.55|14736.5|14616.5|14735.55|14615.55|10
1624171570000|2021-06-20 06:46:10|14735.21|14615.21|14732.88|14612.88|14735.21|14615.21|14732.88|14612.88|10
1624171580000|2021-06-20 06:46:20|14732.35|14612.35|14729.86|14609.86|14732.35|14612.35|14729.86|14609.86|9
1624171590000|2021-06-20 06:46:30|14729.83|14609.83|14725.36|14605.36|14730.58|14610.58|14725.36|14605.36|10
1624171600000|2021-06-20 06:46:40|14725.08|14605.08|14720.68|14600.68|14725.08|14605.08|14719.84|14599.84|10
1624171610000|2021-06-20 06:46:50|14720.1|14600.1|14716.13|14596.13|14720.1|14600.1|14716.11|14596.11|9
1624171620000|2021-06-20 06:47:00|14717.01|14597.01|14715.57|14595.57|14717.01|14597.01|14715.41|14595.41|10
1624171630000|2021-06-20 06:47:10|14715.18|14595.18|14712.23|14592.23|14715.41|14595.41|14712.23|14592.23|10
1624171640000|2021-06-20 06:47:20|14712.11|14592.11|14708.44|14588.44|14712.17|14592.17|14708.34|14588.34|10
1624171650000|2021-06-20 06:47:30|14707.71|14587.71|14705.8|14585.8|14708.39|14588.39|14705.8|14585.8|10
1624171660000|2021-06-20 06:47:40|14705.41|14585.41|14704.29|14584.29|14705.41|14585.41|14704.29|14584.29|9
1624171670000|2021-06-20 06:47:50|14704.14|14584.14|14700.84|14580.84|14704.14|14584.14|14700.84|14580.84|10
1624171680000|2021-06-20 06:48:00|14700.81|14580.81|14698.46|14578.46|14700.81|14580.81|14698.37|14578.37|10
1624171690000|2021-06-20 06:48:10|14698.93|14578.93|14698.78|14578.78|14699.19|14579.19|14698.78|14578.78|10
1624171700000|2021-06-20 06:48:20|14697.4|14577.4|14698.28|14578.28|14698.3|14578.3|14697.4|14577.4|9
1624171710000|2021-06-20 06:48:30|14698.23|14578.23|14697.27|14577.27|14698.23|14578.23|14697.25|14577.25|9
1624171720000|2021-06-20 06:48:40|14697.12|14577.12|14694.24|14574.24|14697.12|14577.12|14693.79|14573.79|10
1624171730000|2021-06-20 06:48:50|14694.44|14574.44|14694.05|14574.05|14694.45|14574.45|14693.86|14573.86|10
1624171740000|2021-06-20 06:49:00|14695.03|14575.03|14694.11|14574.11|14695.33|14575.33|14694|14574|9
1624171750000|2021-06-20 06:49:10|14694.24|14574.24|14694.3|14574.3|14694.41|14574.41|14694.11|14574.11|10
1624171760000|2021-06-20 06:49:20|14694.06|14574.06|14694.04|14574.04|14694.49|14574.49|14693.74|14573.74|10
1624171770000|2021-06-20 06:49:30|14694.08|14574.08|14694.52|14574.52|14694.88|14574.88|14693.84|14573.84|10
1624171780000|2021-06-20 06:49:40|14694.47|14574.47|14694.27|14574.27|14694.53|14574.53|14694.27|14574.27|7
1624171790000|2021-06-20 06:49:50|14694.54|14574.54|14695.54|14575.54|14696.04|14576.04|14694.44|14574.44|8
1624171800000|2021-06-20 06:50:00|14695.46|14575.46|14692.83|14572.83|14695.46|14575.46|14692.83|14572.83|10
1624171810000|2021-06-20 06:50:10|14692.86|14572.86|14694.96|14574.96|14694.96|14574.96|14692.86|14572.86|10
1624171820000|2021-06-20 06:50:20|14695.61|14575.61|14697.3|14577.3|14697.3|14577.3|14695.61|14575.61|10
1624171830000|2021-06-20 06:50:30|14697.18|14577.18|14697.03|14577.03|14697.21|14577.21|14695.36|14575.36|9
1624171840000|2021-06-20 06:50:40|14696.2|14576.2|14695.66|14575.66|14696.24|14576.24|14695.66|14575.66|10
1624171850000|2021-06-20 06:50:50|14694.44|14574.44|14685.15|14565.15|14694.44|14574.44|14685.15|14565.15|10
1624171860000|2021-06-20 06:51:00|14685.01|14565.01|14683.47|14563.47|14685.01|14565.01|14682.57|14562.57|10
1624171870000|2021-06-20 06:51:10|14683.54|14563.54|14681.12|14561.12|14683.54|14563.54|14679.63|14559.63|10
1624171880000|2021-06-20 06:51:20|14680.94|14560.94|14679.55|14559.55|14680.98|14560.98|14679.55|14559.55|10
1624171890000|2021-06-20 06:51:30|14679.21|14559.21|14676.36|14556.36|14679.21|14559.21|14676.36|14556.36|9
1624171900000|2021-06-20 06:51:40|14676.15|14556.15|14676.02|14556.02|14677.28|14557.28|14676.02|14556.02|10
1624171910000|2021-06-20 06:51:50|14675.9|14555.9|14675.95|14555.95|14675.95|14555.95|14675.73|14555.73|5
1624171920000|2021-06-20 06:52:00|14676.16|14556.16|14677.65|14557.65|14677.94|14557.94|14676.16|14556.16|9
1624171930000|2021-06-20 06:52:10|14677.91|14557.91|14679.46|14559.46|14679.46|14559.46|14677.91|14557.91|8
1624171940000|2021-06-20 06:52:20|14679.16|14559.16|14676.86|14556.86|14679.16|14559.16|14676.86|14556.86|10
1624171950000|2021-06-20 06:52:30|14676.12|14556.12|14672.71|14552.71|14676.12|14556.12|14672.71|14552.71|10
1624171960000|2021-06-20 06:52:40|14672.7|14552.7|14672.04|14552.04|14673.03|14553.03|14672.04|14552.04|10
1624171970000|2021-06-20 06:52:50|14672.95|14552.95|14671.71|14551.71|14672.97|14552.97|14671.34|14551.34|10
1624171980000|2021-06-20 06:53:00|14671.58|14551.58|14670.11|14550.11|14671.58|14551.58|14670.11|14550.11|9
1624171990000|2021-06-20 06:53:10|14670.1|14550.1|14671.51|14551.51|14671.85|14551.85|14670.1|14550.1|9
1624172000000|2021-06-20 06:53:20|14671.97|14551.97|14671.93|14551.93|14671.99|14551.99|14671.45|14551.45|9
1624172010000|2021-06-20 06:53:30|14671.91|14551.91|14671.61|14551.61|14672.34|14552.34|14671.56|14551.56|9
1624172020000|2021-06-20 06:53:40|14671.6|14551.6|14671.91|14551.91|14671.91|14551.91|14671.5|14551.5|9
1624172030000|2021-06-20 06:53:50|14671.79|14551.79|14671.59|14551.59|14671.88|14551.88|14671.17|14551.17|10
1624172040000|2021-06-20 06:54:00|14672.65|14552.65|14672.98|14552.98|14673.25|14553.25|14672.29|14552.29|10
1624172050000|2021-06-20 06:54:10|14672.09|14552.09|14673.45|14553.45|14673.45|14553.45|14671.73|14551.73|10
1624172060000|2021-06-20 06:54:20|14673.42|14553.42|14673.19|14553.19|14673.42|14553.42|14672.89|14552.89|10
1624172070000|2021-06-20 06:54:30|14673.32|14553.32|14672.38|14552.38|14673.96|14553.96|14672.38|14552.38|9
1624172080000|2021-06-20 06:54:40|14672.41|14552.41|14674.34|14554.34|14674.77|14554.77|14672.41|14552.41|9
1624172090000|2021-06-20 06:54:50|14674.54|14554.54|14676.75|14556.75|14676.75|14556.75|14674.54|14554.54|10
1624172100000|2021-06-20 06:55:00|14676.96|14556.96|14677.73|14557.73|14677.84|14557.84|14676.19|14556.19|10
1624172110000|2021-06-20 06:55:10|14677.47|14557.47|14676.83|14556.83|14677.7|14557.7|14676.83|14556.83|9
1624172120000|2021-06-20 06:55:20|14676.93|14556.93|14677.35|14557.35|14677.35|14557.35|14676.79|14556.79|10
1624172130000|2021-06-20 06:55:30|14677.31|14557.31|14678.66|14558.66|14678.66|14558.66|14677.15|14557.15|9
1624172140000|2021-06-20 06:55:40|14678.49|14558.49|14679.39|14559.39|14680.1|14560.1|14678.35|14558.35|10
1624172150000|2021-06-20 06:55:50|14679.29|14559.29|14678.63|14558.63|14680.06|14560.06|14678.53|14558.53|9
1624172160000|2021-06-20 06:56:00|14678.62|14558.62|14679.5|14559.5|14679.5|14559.5|14678.48|14558.48|10
1624172170000|2021-06-20 06:56:10|14679.24|14559.24|14678.88|14558.88|14679.24|14559.24|14678.23|14558.23|9
1624172180000|2021-06-20 06:56:20|14678.54|14558.54|14679.01|14559.01|14679.05|14559.05|14678.12|14558.12|10
1624172190000|2021-06-20 06:56:30|14678.93|14558.93|14679.19|14559.19|14679.19|14559.19|14676.9|14556.9|10
1624172200000|2021-06-20 06:56:40|14679.53|14559.53|14681.05|14561.05|14681.05|14561.05|14679.5|14559.5|10
1624172210000|2021-06-20 06:56:50|14681.33|14561.33|14682.29|14562.29|14682.29|14562.29|14680.96|14560.96|9
1624172220000|2021-06-20 06:57:00|14682.39|14562.39|14683.01|14563.01|14683.38|14563.38|14682.39|14562.39|10
1624172230000|2021-06-20 06:57:10|14683.03|14563.03|14684.36|14564.36|14684.44|14564.44|14683.03|14563.03|9
1624172240000|2021-06-20 06:57:20|14684.38|14564.38|14684.62|14564.62|14684.62|14564.62|14684.38|14564.38|8
1624172250000|2021-06-20 06:57:30|14684.63|14564.63|14684.52|14564.52|14684.63|14564.63|14684.41|14564.41|10
1624172260000|2021-06-20 06:57:40|14684.58|14564.58|14684.32|14564.32|14684.59|14564.59|14684.25|14564.25|9
1624172270000|2021-06-20 06:57:50|14684.39|14564.39|14683.14|14563.14|14684.39|14564.39|14683.07|14563.07|10
1624172280000|2021-06-20 06:58:00|14683.26|14563.26|14684.43|14564.43|14684.64|14564.64|14683.26|14563.26|10
1624172290000|2021-06-20 06:58:10|14684.54|14564.54|14685.96|14565.96|14686.59|14566.59|14684.54|14564.54|10
1624172300000|2021-06-20 06:58:20|14686.01|14566.01|14684.4|14564.4|14686.75|14566.75|14684.4|14564.4|10
1624172310000|2021-06-20 06:58:30|14684.33|14564.33|14682.29|14562.29|14684.33|14564.33|14682.29|14562.29|7
1624172320000|2021-06-20 06:58:40|14682.13|14562.13|14677.56|14557.56|14682.13|14562.13|14677.56|14557.56|10
1624172330000|2021-06-20 06:58:50|14677.52|14557.52|14673.69|14553.69|14677.52|14557.52|14673.69|14553.69|10
1624172340000|2021-06-20 06:59:00|14673.66|14553.66|14672.07|14552.07|14673.66|14553.66|14672.07|14552.07|10
1624172350000|2021-06-20 06:59:10|14672.11|14552.11|14671.98|14551.98|14672.92|14552.92|14671.98|14551.98|8
1624172360000|2021-06-20 06:59:20|14671.91|14551.91|14671.41|14551.41|14671.91|14551.91|14671.41|14551.41|9
1624172370000|2021-06-20 06:59:30|14671.3|14551.3|14670.08|14550.08|14671.43|14551.43|14670.08|14550.08|10
1624172380000|2021-06-20 06:59:40|14669.86|14549.86|14668.75|14548.75|14669.86|14549.86|14668.75|14548.75|10
1624172390000|2021-06-20 06:59:50|14669.69|14549.69|14670.75|14550.75|14670.75|14550.75|14669.69|14549.69|10
1624172400000|2021-06-20 07:00:00|14669.78|14549.78|14667.07|14547.07|14670.34|14550.34|14667.07|14547.07|10
1624172410000|2021-06-20 07:00:10|14666.87|14546.87|14669.42|14549.42|14669.52|14549.52|14666.81|14546.81|10
1624172420000|2021-06-20 07:00:20|14669.25|14549.25|14681.37|14561.37|14681.37|14561.37|14669.22|14549.22|10
1624172430000|2021-06-20 07:00:30|14681.71|14561.71|14692.89|14572.89|14692.89|14572.89|14681.71|14561.71|10
1624172440000|2021-06-20 07:00:40|14693.61|14573.61|14697.99|14577.99|14697.99|14577.99|14693.61|14573.61|10
1624172450000|2021-06-20 07:00:50|14698.28|14578.28|14700.54|14580.54|14700.54|14580.54|14698.28|14578.28|10
1624172460000|2021-06-20 07:01:00|14700.6|14580.6|14701.25|14581.25|14701.25|14581.25|14700.13|14580.13|9
1624172470000|2021-06-20 07:01:10|14701.05|14581.05|14701.64|14581.64|14703.07|14583.07|14701.05|14581.05|10
1624172480000|2021-06-20 07:01:20|14701.34|14581.34|14700.2|14580.2|14701.58|14581.58|14698.85|14578.85|10
1624172490000|2021-06-20 07:01:30|14700.4|14580.4|14704.95|14584.95|14705.05|14585.05|14700.34|14580.34|10
1624172500000|2021-06-20 07:01:40|14705.17|14585.17|14705.1|14585.1|14705.88|14585.88|14704.16|14584.16|10
1624172510000|2021-06-20 07:01:50|14705.47|14585.47|14706.78|14586.78|14706.81|14586.81|14705.43|14585.43|9
1624172520000|2021-06-20 07:02:00|14706.89|14586.89|14705.13|14585.13|14706.89|14586.89|14705.13|14585.13|10
1624172530000|2021-06-20 07:02:10|14705|14585|14702.01|14582.01|14705|14585|14702.01|14582.01|10
1624172540000|2021-06-20 07:02:20|14701.67|14581.67|14698.82|14578.82|14702.22|14582.22|14698.82|14578.82|10
1624172550000|2021-06-20 07:02:30|14698.3|14578.3|14695.87|14575.87|14698.55|14578.55|14695.87|14575.87|9
1624172560000|2021-06-20 07:02:40|14695.63|14575.63|14692.61|14572.61|14695.63|14575.63|14692.53|14572.53|9
1624172570000|2021-06-20 07:02:50|14692.56|14572.56|14692.16|14572.16|14692.89|14572.89|14691.96|14571.96|10
1624172580000|2021-06-20 07:03:00|14692.36|14572.36|14693.37|14573.37|14693.55|14573.55|14692.36|14572.36|9
1624172590000|2021-06-20 07:03:10|14692.83|14572.83|14692.66|14572.66|14694.05|14574.05|14692.66|14572.66|10
1624172600000|2021-06-20 07:03:20|14692.53|14572.53|14691.46|14571.46|14692.53|14572.53|14691.05|14571.05|10
1624172610000|2021-06-20 07:03:30|14691.12|14571.12|14689.2|14569.2|14691.22|14571.22|14689.2|14569.2|9
1624172620000|2021-06-20 07:03:40|14687.66|14567.66|14687.75|14567.75|14687.75|14567.75|14687.39|14567.39|7
1624172630000|2021-06-20 07:03:50|14687.72|14567.72|14688.52|14568.52|14688.77|14568.77|14687.72|14567.72|8
1624172640000|2021-06-20 07:04:00|14688.51|14568.51|14687.69|14567.69|14688.77|14568.77|14687.69|14567.69|9
1624172650000|2021-06-20 07:04:10|14687.52|14567.52|14687.27|14567.27|14687.52|14567.52|14686.95|14566.95|10
1624172660000|2021-06-20 07:04:20|14687.18|14567.18|14686.74|14566.74|14687.18|14567.18|14686.15|14566.15|8
1624172670000|2021-06-20 07:04:30|14687.21|14567.21|14688.3|14568.3|14689.15|14569.15|14687.21|14567.21|8
1624172680000|2021-06-20 07:04:40|14689.05|14569.05|14689.09|14569.09|14690.85|14570.85|14689.05|14569.05|9
1624172690000|2021-06-20 07:04:50|14689.4|14569.4|14685.26|14565.26|14689.42|14569.42|14685.26|14565.26|10
1624172700000|2021-06-20 07:05:00|14686.09|14566.09|14683.4|14563.4|14686.09|14566.09|14683.32|14563.32|10
1624172710000|2021-06-20 07:05:10|14683.26|14563.26|14682.65|14562.65|14684.57|14564.57|14682.65|14562.65|10
1624172720000|2021-06-20 07:05:20|14682.16|14562.16|14679.99|14559.99|14682.16|14562.16|14679.99|14559.99|9
1624172730000|2021-06-20 07:05:30|14679.94|14559.94|14678.11|14558.11|14679.94|14559.94|14678.11|14558.11|10
1624172740000|2021-06-20 07:05:40|14678.1|14558.1|14676.29|14556.29|14678.19|14558.19|14676.27|14556.27|10
1624172750000|2021-06-20 07:05:50|14675.98|14555.98|14675.41|14555.41|14675.98|14555.98|14675.08|14555.08|8
1624172760000|2021-06-20 07:06:00|14675.11|14555.11|14674.16|14554.16|14675.81|14555.81|14673.95|14553.95|10
1624172770000|2021-06-20 07:06:10|14674.34|14554.34|14670.83|14550.83|14674.34|14554.34|14670.83|14550.83|10
1624172780000|2021-06-20 07:06:20|14670.71|14550.71|14671.89|14551.89|14671.89|14551.89|14669.77|14549.77|10
1624172790000|2021-06-20 07:06:30|14671.86|14551.86|14672.81|14552.81|14672.81|14552.81|14671.86|14551.86|10
1624172800000|2021-06-20 07:06:40|14673.38|14553.38|14672.49|14552.49|14673.57|14553.57|14672.49|14552.49|10
1624172810000|2021-06-20 07:06:50|14672.32|14552.32|14669.59|14549.59|14672.32|14552.32|14669.59|14549.59|10
1624172820000|2021-06-20 07:07:00|14669.66|14549.66|14668.35|14548.35|14669.66|14549.66|14668.34|14548.34|10
1624172830000|2021-06-20 07:07:10|14668.88|14548.88|14668.71|14548.71|14669.69|14549.69|14668.71|14548.71|10
1624172840000|2021-06-20 07:07:20|14667.92|14547.92|14666.06|14546.06|14667.92|14547.92|14666.06|14546.06|10
1624172850000|2021-06-20 07:07:30|14665.97|14545.97|14664.38|14544.38|14665.97|14545.97|14664.38|14544.38|10
1624172860000|2021-06-20 07:07:40|14664.18|14544.18|14662.7|14542.7|14664.18|14544.18|14662.54|14542.54|10
1624172870000|2021-06-20 07:07:50|14662.76|14542.76|14661.88|14541.88|14662.84|14542.84|14661.86|14541.86|10
1624172880000|2021-06-20 07:08:00|14661.76|14541.76|14662.4|14542.4|14662.98|14542.98|14661.5|14541.5|9
1624172890000|2021-06-20 07:08:10|14662.63|14542.63|14662.02|14542.02|14663|14543|14661.58|14541.58|10
1624172900000|2021-06-20 07:08:20|14662.88|14542.88|14664.91|14544.91|14664.91|14544.91|14662.88|14542.88|8
1624172910000|2021-06-20 07:08:30|14665.68|14545.68|14664.6|14544.6|14665.68|14545.68|14664.08|14544.08|10
1624172920000|2021-06-20 07:08:40|14664.59|14544.59|14663.33|14543.33|14664.59|14544.59|14662.25|14542.25|10
1624172930000|2021-06-20 07:08:50|14662.39|14542.39|14656.7|14536.7|14662.39|14542.39|14656.7|14536.7|10
1624172940000|2021-06-20 07:09:00|14656.6|14536.6|14653.24|14533.24|14656.6|14536.6|14653.24|14533.24|10
1624172950000|2021-06-20 07:09:10|14653.03|14533.03|14651.72|14531.72|14653.91|14533.91|14651.59|14531.59|10
1624172960000|2021-06-20 07:09:20|14651.58|14531.58|14652.58|14532.58|14652.69|14532.69|14651.58|14531.58|9
1624172970000|2021-06-20 07:09:30|14653.12|14533.12|14654.68|14534.68|14654.74|14534.74|14653.11|14533.11|9
1624172980000|2021-06-20 07:09:40|14654.45|14534.45|14653.95|14533.95|14655.19|14535.19|14653.95|14533.95|9
1624172990000|2021-06-20 07:09:50|14653.56|14533.56|14652.32|14532.32|14653.56|14533.56|14652.27|14532.27|10
1624173000000|2021-06-20 07:10:00|14652.66|14532.66|14650.99|14530.99|14652.72|14532.72|14650.99|14530.99|8
1624173010000|2021-06-20 07:10:10|14650.8|14530.8|14649.21|14529.21|14651.49|14531.49|14649.21|14529.21|9
1624173020000|2021-06-20 07:10:20|14649.12|14529.12|14649.35|14529.35|14649.35|14529.35|14648.14|14528.14|10
1624173030000|2021-06-20 07:10:30|14649.7|14529.7|14651.44|14531.44|14652.1|14532.1|14649.7|14529.7|9
1624173040000|2021-06-20 07:10:40|14651.39|14531.39|14651.37|14531.37|14651.46|14531.46|14651.2|14531.2|10
1624173050000|2021-06-20 07:10:50|14651.36|14531.36|14652.52|14532.52|14652.52|14532.52|14651.18|14531.18|9
1624173060000|2021-06-20 07:11:00|14652.37|14532.37|14653.26|14533.26|14653.48|14533.48|14652.15|14532.15|9
1624173070000|2021-06-20 07:11:10|14654.44|14534.44|14657.64|14537.64|14657.64|14537.64|14654.44|14534.44|9
1624173080000|2021-06-20 07:11:20|14658.19|14538.19|14658.7|14538.7|14660.11|14540.11|14658.19|14538.19|10
1624173090000|2021-06-20 07:11:30|14658.77|14538.77|14658.71|14538.71|14658.78|14538.78|14658.24|14538.24|10
1624173100000|2021-06-20 07:11:40|14658.63|14538.63|14656.52|14536.52|14658.63|14538.63|14656.48|14536.48|10
1624173110000|2021-06-20 07:11:50|14656.47|14536.47|14659.48|14539.48|14659.48|14539.48|14656.47|14536.47|9
1624173120000|2021-06-20 07:12:00|14660.92|14540.92|14661.38|14541.38|14662.61|14542.61|14660.92|14540.92|10
1624173130000|2021-06-20 07:12:10|14661.76|14541.76|14658.48|14538.48|14661.76|14541.76|14658.46|14538.46|10
1624173140000|2021-06-20 07:12:20|14658.5|14538.5|14658.04|14538.04|14658.5|14538.5|14657.86|14537.86|10
1624173150000|2021-06-20 07:12:30|14657.82|14537.82|14657.22|14537.22|14657.83|14537.83|14657.22|14537.22|9
1624173160000|2021-06-20 07:12:40|14657.05|14537.05|14656.59|14536.59|14657.05|14537.05|14656.52|14536.52|9
1624173170000|2021-06-20 07:12:50|14656.6|14536.6|14658.22|14538.22|14658.22|14538.22|14656.6|14536.6|9
1624173180000|2021-06-20 07:13:00|14658.3|14538.3|14659.54|14539.54|14659.85|14539.85|14658.3|14538.3|9
1624173190000|2021-06-20 07:13:10|14659.18|14539.18|14658.21|14538.21|14659.18|14539.18|14658.17|14538.17|9
1624173200000|2021-06-20 07:13:20|14658.04|14538.04|14657.42|14537.42|14658.04|14538.04|14657.42|14537.42|10
1624173210000|2021-06-20 07:13:30|14657.32|14537.32|14655.56|14535.56|14657.32|14537.32|14655.42|14535.42|10
1624173220000|2021-06-20 07:13:40|14655.7|14535.7|14655.72|14535.72|14656.96|14536.96|14655.58|14535.58|9
1624173230000|2021-06-20 07:13:50|14655.77|14535.77|14653.46|14533.46|14655.77|14535.77|14653.46|14533.46|8
1624173240000|2021-06-20 07:14:00|14652.77|14532.77|14652.57|14532.57|14652.91|14532.91|14652.56|14532.56|9
1624173250000|2021-06-20 07:14:10|14652.51|14532.51|14651.64|14531.64|14652.51|14532.51|14651.44|14531.44|8
1624173260000|2021-06-20 07:14:20|14651.7|14531.7|14651.86|14531.86|14652.08|14532.08|14651.24|14531.24|10
1624173270000|2021-06-20 07:14:30|14651.6|14531.6|14650.39|14530.39|14651.6|14531.6|14650.39|14530.39|9
1624173280000|2021-06-20 07:14:40|14649.45|14529.45|14645.94|14525.94|14649.45|14529.45|14645.94|14525.94|10
1624173290000|2021-06-20 07:14:50|14647.06|14527.06|14647.38|14527.38|14647.38|14527.38|14646.06|14526.06|10
1624173300000|2021-06-20 07:15:00|14647.48|14527.48|14646.71|14526.71|14647.57|14527.57|14646.71|14526.71|9
1624173310000|2021-06-20 07:15:10|14647.17|14527.17|14649.11|14529.11|14649.12|14529.12|14647.17|14527.17|10
1624173320000|2021-06-20 07:15:20|14649.29|14529.29|14651.25|14531.25|14651.79|14531.79|14649.25|14529.25|9
1624173330000|2021-06-20 07:15:30|14651.69|14531.69|14654.71|14534.71|14654.75|14534.75|14651.69|14531.69|8
1624173340000|2021-06-20 07:15:40|14655.04|14535.04|14657.69|14537.69|14657.69|14537.69|14655.04|14535.04|10
1624173350000|2021-06-20 07:15:50|14658.25|14538.25|14659.99|14539.99|14659.99|14539.99|14658.25|14538.25|10
1624173360000|2021-06-20 07:16:00|14660.04|14540.04|14661.23|14541.23|14661.23|14541.23|14660.04|14540.04|10
1624173370000|2021-06-20 07:16:10|14661.77|14541.77|14663.16|14543.16|14663.5|14543.5|14661.77|14541.77|10
1624173380000|2021-06-20 07:16:20|14663.11|14543.11|14665.92|14545.92|14666.13|14546.13|14663.1|14543.1|10
1624173390000|2021-06-20 07:16:30|14666.01|14546.01|14667.69|14547.69|14667.76|14547.76|14666.01|14546.01|10
1624173400000|2021-06-20 07:16:40|14669.1|14549.1|14669.15|14549.15|14670.82|14550.82|14669.1|14549.1|10
1624173410000|2021-06-20 07:16:50|14669.17|14549.17|14670.6|14550.6|14670.6|14550.6|14669.13|14549.13|9
1624173420000|2021-06-20 07:17:00|14671.46|14551.46|14670.39|14550.39|14671.92|14551.92|14670.39|14550.39|10
1624173430000|2021-06-20 07:17:10|14670.89|14550.89|14672.96|14552.96|14673.25|14553.25|14670.89|14550.89|10
1624173440000|2021-06-20 07:17:20|14672.32|14552.32|14671.5|14551.5|14672.43|14552.43|14671.5|14551.5|10
1624173450000|2021-06-20 07:17:30|14671.38|14551.38|14670.24|14550.24|14671.38|14551.38|14669.98|14549.98|7
1624173460000|2021-06-20 07:17:40|14670.58|14550.58|14670.77|14550.77|14670.77|14550.77|14670.32|14550.32|10
1624173470000|2021-06-20 07:17:50|14670.9|14550.9|14669.63|14549.63|14670.9|14550.9|14669.63|14549.63|10
1624173480000|2021-06-20 07:18:00|14669.61|14549.61|14669.74|14549.74|14670.09|14550.09|14669.07|14549.07|10
1624173490000|2021-06-20 07:18:10|14667.47|14547.47|14665.25|14545.25|14667.47|14547.47|14665.18|14545.18|9
1624173500000|2021-06-20 07:18:20|14664.95|14544.95|14665.67|14545.67|14665.74|14545.74|14664.81|14544.81|7
1624173510000|2021-06-20 07:18:30|14665.65|14545.65|14666.12|14546.12|14666.12|14546.12|14665.16|14545.16|9
1624173520000|2021-06-20 07:18:40|14666.11|14546.11|14665.01|14545.01|14666.39|14546.39|14664.84|14544.84|9
1624173530000|2021-06-20 07:18:50|14665.07|14545.07|14664|14544|14665.07|14545.07|14663.91|14543.91|8
1624173540000|2021-06-20 07:19:00|14663.85|14543.85|14664.18|14544.18|14664.73|14544.73|14663.84|14543.84|10
1624173550000|2021-06-20 07:19:10|14664.15|14544.15|14663.41|14543.41|14664.86|14544.86|14663.26|14543.26|9
1624173560000|2021-06-20 07:19:20|14663.48|14543.48|14663.39|14543.39|14663.48|14543.48|14662.5|14542.5|10
1624173570000|2021-06-20 07:19:30|14663.44|14543.44|14660.68|14540.68|14663.44|14543.44|14660.68|14540.68|9
1624173580000|2021-06-20 07:19:40|14660.82|14540.82|14660.22|14540.22|14661.17|14541.17|14660.22|14540.22|7
1624173590000|2021-06-20 07:19:50|14660.26|14540.26|14659.48|14539.48|14661.5|14541.5|14659.48|14539.48|10
1624173600000|2021-06-20 07:20:00|14659.57|14539.57|14657.1|14537.1|14659.85|14539.85|14657.1|14537.1|10
1624173610000|2021-06-20 07:20:10|14656.65|14536.65|14656.05|14536.05|14657.03|14537.03|14656.05|14536.05|9
1624173620000|2021-06-20 07:20:20|14656.07|14536.07|14647.53|14527.53|14656.07|14536.07|14647.53|14527.53|10
1624173630000|2021-06-20 07:20:30|14647.39|14527.39|14639.94|14519.94|14647.47|14527.47|14639.94|14519.94|10
1624173640000|2021-06-20 07:20:40|14639.1|14519.1|14636.6|14516.6|14639.1|14519.1|14636.52|14516.52|10
1624173650000|2021-06-20 07:20:50|14636.38|14516.38|14632.85|14512.85|14636.57|14516.57|14632.85|14512.85|10
1624173660000|2021-06-20 07:21:00|14632.76|14512.76|14633.9|14513.9|14635.01|14515.01|14632.76|14512.76|9
1624173670000|2021-06-20 07:21:10|14632.69|14512.69|14633.67|14513.67|14634.16|14514.16|14632.6|14512.6|9
1624173680000|2021-06-20 07:21:20|14633.7|14513.7|14634.46|14514.46|14634.46|14514.46|14633.7|14513.7|8
1624173690000|2021-06-20 07:21:30|14634.43|14514.43|14635.62|14515.62|14635.66|14515.66|14634.05|14514.05|10
1624173700000|2021-06-20 07:21:40|14635.4|14515.4|14635.85|14515.85|14635.85|14515.85|14634.74|14514.74|8
1624173710000|2021-06-20 07:21:50|14636.07|14516.07|14636.32|14516.32|14636.61|14516.61|14636|14516|10
1624173720000|2021-06-20 07:22:00|14636.31|14516.31|14632.76|14512.76|14636.31|14516.31|14632.76|14512.76|9
1624173730000|2021-06-20 07:22:10|14632.28|14512.28|14630.89|14510.89|14632.28|14512.28|14630.89|14510.89|10
1624173740000|2021-06-20 07:22:20|14631.9|14511.9|14629.24|14509.24|14632.14|14512.14|14629.24|14509.24|10
1624173750000|2021-06-20 07:22:30|14628.9|14508.9|14628.77|14508.77|14629.63|14509.63|14627.21|14507.21|10
1624173760000|2021-06-20 07:22:40|14628.71|14508.71|14628.72|14508.72|14628.72|14508.72|14627.62|14507.62|9
1624173770000|2021-06-20 07:22:50|14627.81|14507.81|14629.38|14509.38|14629.4|14509.4|14627.73|14507.73|9
1624173780000|2021-06-20 07:23:00|14628.51|14508.51|14629.78|14509.78|14629.78|14509.78|14628.28|14508.28|8
1624173790000|2021-06-20 07:23:10|14629.8|14509.8|14631.35|14511.35|14631.35|14511.35|14629.8|14509.8|9
1624173800000|2021-06-20 07:23:20|14631.73|14511.73|14634.2|14514.2|14634.2|14514.2|14631.73|14511.73|10
1624173810000|2021-06-20 07:23:30|14634.67|14514.67|14634.48|14514.48|14636.67|14516.67|14634.48|14514.48|10
1624173820000|2021-06-20 07:23:40|14633.62|14513.62|14632.68|14512.68|14633.62|14513.62|14632.4|14512.4|10
1624173830000|2021-06-20 07:23:50|14633.42|14513.42|14633.18|14513.18|14634.05|14514.05|14633.18|14513.18|10
1624173840000|2021-06-20 07:24:00|14633.02|14513.02|14630.03|14510.03|14633.02|14513.02|14630.03|14510.03|9
1624173850000|2021-06-20 07:24:10|14629.94|14509.94|14628.92|14508.92|14630.45|14510.45|14628.92|14508.92|9
1624173860000|2021-06-20 07:24:20|14629.84|14509.84|14628.17|14508.17|14629.84|14509.84|14628.17|14508.17|9
1624173870000|2021-06-20 07:24:30|14628.1|14508.1|14627.63|14507.63|14628.24|14508.24|14626.81|14506.81|9
1624173880000|2021-06-20 07:24:40|14627.79|14507.79|14627.42|14507.42|14628.01|14508.01|14627.42|14507.42|9
1624173890000|2021-06-20 07:24:50|14627.43|14507.43|14626.54|14506.54|14627.57|14507.57|14626.11|14506.11|10
1624173900000|2021-06-20 07:25:00|14626.79|14506.79|14624.17|14504.17|14626.79|14506.79|14623.98|14503.98|10
1624173910000|2021-06-20 07:25:10|14623.67|14503.67|14625.66|14505.66|14625.66|14505.66|14623.66|14503.66|10
1624173920000|2021-06-20 07:25:20|14626.28|14506.28|14626.43|14506.43|14626.51|14506.51|14625.75|14505.75|9
1624173930000|2021-06-20 07:25:30|14626.46|14506.46|14626.45|14506.45|14626.63|14506.63|14625.92|14505.92|10
1624173940000|2021-06-20 07:25:40|14626.52|14506.52|14626.08|14506.08|14626.56|14506.56|14625.75|14505.75|10
1624173950000|2021-06-20 07:25:50|14625.93|14505.93|14626.56|14506.56|14626.56|14506.56|14625.93|14505.93|8
1624173960000|2021-06-20 07:26:00|14626.94|14506.94|14631.66|14511.66|14631.66|14511.66|14626.94|14506.94|10
1624173970000|2021-06-20 07:26:10|14632.06|14512.06|14634.23|14514.23|14634.23|14514.23|14631.7|14511.7|10
1624173980000|2021-06-20 07:26:20|14634.33|14514.33|14634.18|14514.18|14634.56|14514.56|14634.18|14514.18|7
1624173990000|2021-06-20 07:26:30|14634.25|14514.25|14635.3|14515.3|14635.57|14515.57|14634.17|14514.17|10
1624174000000|2021-06-20 07:26:40|14635.34|14515.34|14635.23|14515.23|14635.43|14515.43|14635.23|14515.23|9
1624174010000|2021-06-20 07:26:50|14635.55|14515.55|14634.34|14514.34|14635.55|14515.55|14634.34|14514.34|9
1624174020000|2021-06-20 07:27:00|14635.6|14515.6|14636.44|14516.44|14637.15|14517.15|14635.6|14515.6|10
1624174030000|2021-06-20 07:27:10|14636.6|14516.6|14636.72|14516.72|14637.05|14517.05|14636.39|14516.39|10
1624174040000|2021-06-20 07:27:20|14636.12|14516.12|14636.21|14516.21|14636.86|14516.86|14635.93|14515.93|10
1624174050000|2021-06-20 07:27:30|14636.19|14516.19|14636.94|14516.94|14637.05|14517.05|14636.19|14516.19|9
1624174060000|2021-06-20 07:27:40|14636.99|14516.99|14636.96|14516.96|14637.25|14517.25|14636.86|14516.86|9
1624174070000|2021-06-20 07:27:50|14636.95|14516.95|14636.91|14516.91|14638.01|14518.01|14636.78|14516.78|9
1624174080000|2021-06-20 07:28:00|14637.19|14517.19|14638.26|14518.26|14638.27|14518.27|14636.98|14516.98|9
1624174090000|2021-06-20 07:28:10|14638.22|14518.22|14638.48|14518.48|14638.59|14518.59|14638.06|14518.06|9
1624174100000|2021-06-20 07:28:20|14638.44|14518.44|14638.86|14518.86|14639.47|14519.47|14638.22|14518.22|10
1624174110000|2021-06-20 07:28:30|14638.78|14518.78|14637.48|14517.48|14638.78|14518.78|14637.48|14517.48|9
1624174120000|2021-06-20 07:28:40|14637.24|14517.24|14635.25|14515.25|14637.24|14517.24|14635.25|14515.25|10
1624174130000|2021-06-20 07:28:50|14635.13|14515.13|14634.57|14514.57|14635.23|14515.23|14634.57|14514.57|9
1624174140000|2021-06-20 07:29:00|14633.11|14513.11|14633.98|14513.98|14633.98|14513.98|14632.85|14512.85|10
1624174150000|2021-06-20 07:29:10|14633.65|14513.65|14631.63|14511.63|14633.98|14513.98|14631.63|14511.63|10
1624174160000|2021-06-20 07:29:20|14631.4|14511.4|14629.72|14509.72|14631.41|14511.41|14628.93|14508.93|10
1624174170000|2021-06-20 07:29:30|14629.39|14509.39|14627.96|14507.96|14629.66|14509.66|14627.96|14507.96|10
1624174180000|2021-06-20 07:29:40|14628.09|14508.09|14629.86|14509.86|14629.86|14509.86|14628.09|14508.09|9
1624174190000|2021-06-20 07:29:50|14629.42|14509.42|14629.67|14509.67|14629.69|14509.69|14629.4|14509.4|8
1624174200000|2021-06-20 07:30:00|14629.7|14509.7|14630.76|14510.76|14631.23|14511.23|14629.7|14509.7|10
1624174210000|2021-06-20 07:30:10|14630.44|14510.44|14630.18|14510.18|14630.44|14510.44|14629.48|14509.48|9
1624174220000|2021-06-20 07:30:20|14629.93|14509.93|14632.75|14512.75|14632.75|14512.75|14629.93|14509.93|9
1624174230000|2021-06-20 07:30:30|14633.06|14513.06|14634.82|14514.82|14635.05|14515.05|14633.06|14513.06|10
1624174240000|2021-06-20 07:30:40|14635.48|14515.48|14636.25|14516.25|14636.36|14516.36|14635.21|14515.21|8
1624174250000|2021-06-20 07:30:50|14635.92|14515.92|14635.79|14515.79|14635.98|14515.98|14635.79|14515.79|8
1624174260000|2021-06-20 07:31:00|14635.59|14515.59|14633.84|14513.84|14635.85|14515.85|14633.84|14513.84|9
1624174270000|2021-06-20 07:31:10|14633.85|14513.85|14636.5|14516.5|14636.5|14516.5|14633.85|14513.85|10
1624174280000|2021-06-20 07:31:20|14636.67|14516.67|14635.42|14515.42|14636.67|14516.67|14634.87|14514.87|9
1624174290000|2021-06-20 07:31:30|14635.6|14515.6|14636.76|14516.76|14636.76|14516.76|14635.6|14515.6|8
1624174300000|2021-06-20 07:31:40|14636.75|14516.75|14639.16|14519.16|14639.16|14519.16|14636.75|14516.75|8
1624174310000|2021-06-20 07:31:50|14639.51|14519.51|14639.68|14519.68|14639.68|14519.68|14638.75|14518.75|8
1624174320000|2021-06-20 07:32:00|14640.14|14520.14|14642.12|14522.12|14642.12|14522.12|14640.14|14520.14|10
1624174330000|2021-06-20 07:32:10|14642.13|14522.13|14642.88|14522.88|14642.88|14522.88|14641.86|14521.86|9
1624174340000|2021-06-20 07:32:20|14643.23|14523.23|14644.25|14524.25|14644.46|14524.46|14643.23|14523.23|10
1624174350000|2021-06-20 07:32:30|14644.28|14524.28|14645.72|14525.72|14645.72|14525.72|14644.28|14524.28|9
1624174360000|2021-06-20 07:32:40|14645.83|14525.83|14645.94|14525.94|14646.19|14526.19|14645.83|14525.83|8
1624174370000|2021-06-20 07:32:50|14645.97|14525.97|14645.73|14525.73|14646.66|14526.66|14645.64|14525.64|9
1624174380000|2021-06-20 07:33:00|14645.76|14525.76|14646.39|14526.39|14646.57|14526.57|14645.6|14525.6|9
1624174390000|2021-06-20 07:33:10|14647.14|14527.14|14650.89|14530.89|14650.89|14530.89|14647.14|14527.14|10
1624174400000|2021-06-20 07:33:20|14652.36|14532.36|14657.11|14537.11|14657.11|14537.11|14652.35|14532.35|10
1624174410000|2021-06-20 07:33:30|14656.93|14536.93|14655.8|14535.8|14656.93|14536.93|14655.8|14535.8|8
1624174420000|2021-06-20 07:33:40|14655.47|14535.47|14654.76|14534.76|14655.51|14535.51|14654.76|14534.76|9
1624174430000|2021-06-20 07:33:50|14654.85|14534.85|14656.2|14536.2|14656.47|14536.47|14654.85|14534.85|10
1624174440000|2021-06-20 07:34:00|14656.82|14536.82|14659.42|14539.42|14659.56|14539.56|14656.82|14536.82|10
1624174450000|2021-06-20 07:34:10|14659.14|14539.14|14659.06|14539.06|14659.6|14539.6|14659.02|14539.02|9
1624174460000|2021-06-20 07:34:20|14658.92|14538.92|14659.23|14539.23|14659.55|14539.55|14658.85|14538.85|8
1624174470000|2021-06-20 07:34:30|14659.24|14539.24|14656.26|14536.26|14659.24|14539.24|14656.26|14536.26|9
1624174480000|2021-06-20 07:34:40|14656.21|14536.21|14656.13|14536.13|14656.21|14536.21|14655.98|14535.98|6
1624174490000|2021-06-20 07:34:50|14656.21|14536.21|14656.84|14536.84|14657.07|14537.07|14656.21|14536.21|10
1624174500000|2021-06-20 07:35:00|14656.71|14536.71|14655.97|14535.97|14657.5|14537.5|14655.97|14535.97|10
1624174510000|2021-06-20 07:35:10|14655.9|14535.9|14655.21|14535.21|14655.9|14535.9|14655.21|14535.21|9
1624174520000|2021-06-20 07:35:20|14655.13|14535.13|14654.91|14534.91|14655.23|14535.23|14654.91|14534.91|9
1624174530000|2021-06-20 07:35:30|14654.92|14534.92|14654.7|14534.7|14654.92|14534.92|14654.57|14534.57|9
1624174540000|2021-06-20 07:35:40|14654.55|14534.55|14654.92|14534.92|14654.92|14534.92|14654.04|14534.04|8
1624174550000|2021-06-20 07:35:50|14655.01|14535.01|14654.77|14534.77|14655.07|14535.07|14654.77|14534.77|8
1624174560000|2021-06-20 07:36:00|14654.73|14534.73|14655.22|14535.22|14655.24|14535.24|14654.73|14534.73|10
1624174570000|2021-06-20 07:36:10|14655.26|14535.26|14655.17|14535.17|14655.26|14535.26|14655.05|14535.05|8
1624174580000|2021-06-20 07:36:20|14655.37|14535.37|14656.87|14536.87|14656.87|14536.87|14655.37|14535.37|9
1624174590000|2021-06-20 07:36:30|14657.32|14537.32|14658.24|14538.24|14658.24|14538.24|14657.32|14537.32|9
1624174600000|2021-06-20 07:36:40|14658.07|14538.07|14658.43|14538.43|14658.5|14538.5|14657.78|14537.78|10
1624174610000|2021-06-20 07:36:50|14658.49|14538.49|14658.48|14538.48|14658.62|14538.62|14658.22|14538.22|9
1624174620000|2021-06-20 07:37:00|14658.47|14538.47|14657.85|14537.85|14658.84|14538.84|14657.74|14537.74|10
1624174630000|2021-06-20 07:37:10|14657.78|14537.78|14658.8|14538.8|14658.8|14538.8|14657.78|14537.78|6
1624174640000|2021-06-20 07:37:20|14658.82|14538.82|14658.48|14538.48|14659.72|14539.72|14658.37|14538.37|8
1624174650000|2021-06-20 07:37:30|14658.06|14538.06|14658.95|14538.95|14658.95|14538.95|14657.81|14537.81|8
1624174660000|2021-06-20 07:37:40|14659|14539|14659.21|14539.21|14659.29|14539.29|14658.84|14538.84|8
1624174670000|2021-06-20 07:37:50|14659.22|14539.22|14659.82|14539.82|14659.82|14539.82|14659.22|14539.22|6
1624174680000|2021-06-20 07:38:00|14659.81|14539.81|14659.68|14539.68|14659.81|14539.81|14659.63|14539.63|7
1624174690000|2021-06-20 07:38:10|14659.71|14539.71|14657.84|14537.84|14659.74|14539.74|14657.12|14537.12|10
1624174700000|2021-06-20 07:38:20|14657.4|14537.4|14655.8|14535.8|14657.4|14537.4|14655.8|14535.8|9
1624174710000|2021-06-20 07:38:30|14655.01|14535.01|14654.74|14534.74|14655.01|14535.01|14654.59|14534.59|9
1624174720000|2021-06-20 07:38:40|14654.54|14534.54|14654.22|14534.22|14654.54|14534.54|14654.22|14534.22|7
1624174730000|2021-06-20 07:38:50|14654.17|14534.17|14653.4|14533.4|14654.26|14534.26|14653.4|14533.4|8
1624174740000|2021-06-20 07:39:00|14653.1|14533.1|14649.78|14529.78|14653.1|14533.1|14649.78|14529.78|10
1624174750000|2021-06-20 07:39:10|14649.31|14529.31|14642|14522|14649.31|14529.31|14642|14522|10
1624174760000|2021-06-20 07:39:20|14641.77|14521.77|14637.69|14517.69|14641.77|14521.77|14637.69|14517.69|10
1624174770000|2021-06-20 07:39:30|14637.2|14517.2|14632.87|14512.87|14637.2|14517.2|14632.87|14512.87|10
1624174780000|2021-06-20 07:39:40|14632.79|14512.79|14626.24|14506.24|14632.79|14512.79|14626.24|14506.24|10
1624174790000|2021-06-20 07:39:50|14625.86|14505.86|14622.18|14502.18|14625.86|14505.86|14622.18|14502.18|10
1624174800000|2021-06-20 07:40:00|14622.26|14502.26|14620.06|14500.06|14622.4|14502.4|14619.86|14499.86|9
1624174810000|2021-06-20 07:40:10|14620.15|14500.15|14619.69|14499.69|14620.26|14500.26|14619.63|14499.63|9
1624174820000|2021-06-20 07:40:20|14619.5|14499.5|14620.25|14500.25|14620.25|14500.25|14619.5|14499.5|9
1624174830000|2021-06-20 07:40:30|14620.28|14500.28|14620.74|14500.74|14621.38|14501.38|14619.85|14499.85|9
1624174840000|2021-06-20 07:40:40|14621.19|14501.19|14621.73|14501.73|14621.92|14501.92|14621.19|14501.19|10
1624174850000|2021-06-20 07:40:50|14621.51|14501.51|14622.43|14502.43|14622.43|14502.43|14620.93|14500.93|10
1624174860000|2021-06-20 07:41:00|14622.36|14502.36|14624.91|14504.91|14624.91|14504.91|14622.36|14502.36|10
1624174870000|2021-06-20 07:41:10|14625.01|14505.01|14624.36|14504.36|14625.57|14505.57|14624.05|14504.05|9
1624174880000|2021-06-20 07:41:20|14624.44|14504.44|14626.21|14506.21|14626.31|14506.31|14624.44|14504.44|8
1624174890000|2021-06-20 07:41:30|14626.59|14506.59|14625.81|14505.81|14627.04|14507.04|14625.81|14505.81|10
1624174900000|2021-06-20 07:41:40|14626.66|14506.66|14626.34|14506.34|14626.79|14506.79|14626.33|14506.33|9
1624174910000|2021-06-20 07:41:50|14626.42|14506.42|14627.44|14507.44|14627.44|14507.44|14626.02|14506.02|9
1624174920000|2021-06-20 07:42:00|14627.69|14507.69|14628.17|14508.17|14628.18|14508.18|14627.07|14507.07|8
1624174930000|2021-06-20 07:42:10|14626.93|14506.93|14627.18|14507.18|14627.6|14507.6|14626.93|14506.93|7
1624174940000|2021-06-20 07:42:20|14627.32|14507.32|14627.97|14507.97|14627.97|14507.97|14626.78|14506.78|10
1624174950000|2021-06-20 07:42:30|14628.29|14508.29|14628.16|14508.16|14628.29|14508.29|14627.87|14507.87|10
1624174960000|2021-06-20 07:42:40|14627.94|14507.94|14627.64|14507.64|14628.27|14508.27|14627.64|14507.64|10
1624174970000|2021-06-20 07:42:50|14627.7|14507.7|14625.51|14505.51|14627.7|14507.7|14625.12|14505.12|10
1624174980000|2021-06-20 07:43:00|14626.26|14506.26|14625.49|14505.49|14626.26|14506.26|14625.37|14505.37|10
1624174990000|2021-06-20 07:43:10|14625.58|14505.58|14626.87|14506.87|14626.87|14506.87|14625.58|14505.58|9
1624175000000|2021-06-20 07:43:20|14626.96|14506.96|14625.26|14505.26|14627.09|14507.09|14625.26|14505.26|9
1624175010000|2021-06-20 07:43:30|14624.97|14504.97|14624.45|14504.45|14625.02|14505.02|14624.25|14504.25|9
1624175020000|2021-06-20 07:43:40|14624.55|14504.55|14621.37|14501.37|14624.55|14504.55|14621.37|14501.37|9
1624175030000|2021-06-20 07:43:50|14621.3|14501.3|14618.38|14498.38|14621.3|14501.3|14618.38|14498.38|10
1624175040000|2021-06-20 07:44:00|14617.74|14497.74|14614.68|14494.68|14618.05|14498.05|14614.68|14494.68|9
1624175050000|2021-06-20 07:44:10|14614.41|14494.41|14616.08|14496.08|14616.11|14496.11|14614.3|14494.3|10
1624175060000|2021-06-20 07:44:20|14615.89|14495.89|14615.61|14495.61|14615.95|14495.95|14615.31|14495.31|10
1624175070000|2021-06-20 07:44:30|14614.75|14494.75|14613.69|14493.69|14615.21|14495.21|14613.69|14493.69|10
1624175080000|2021-06-20 07:44:40|14612.28|14492.28|14609.79|14489.79|14612.28|14492.28|14609.79|14489.79|10
1624175090000|2021-06-20 07:44:50|14609.75|14489.75|14611.07|14491.07|14611.07|14491.07|14609.75|14489.75|8
1624175100000|2021-06-20 07:45:00|14610.59|14490.59|14608.86|14488.86|14610.61|14490.61|14608.86|14488.86|10
1624175110000|2021-06-20 07:45:10|14609.03|14489.03|14611.78|14491.78|14612.52|14492.52|14609.03|14489.03|10
1624175120000|2021-06-20 07:45:20|14612.29|14492.29|14617.25|14497.25|14617.25|14497.25|14612.29|14492.29|9
1624175130000|2021-06-20 07:45:30|14617.7|14497.7|14622.21|14502.21|14622.21|14502.21|14617.7|14497.7|10
1624175140000|2021-06-20 07:45:40|14622.36|14502.36|14628.72|14508.72|14628.72|14508.72|14622.31|14502.31|10
1624175150000|2021-06-20 07:45:50|14628.91|14508.91|14633.25|14513.25|14633.25|14513.25|14628.91|14508.91|9
1624175160000|2021-06-20 07:46:00|14632.64|14512.64|14634.14|14514.14|14634.15|14514.15|14632.09|14512.09|10
1624175170000|2021-06-20 07:46:10|14633.67|14513.67|14636.46|14516.46|14636.46|14516.46|14633.67|14513.67|10
1624175180000|2021-06-20 07:46:20|14636.29|14516.29|14636.86|14516.86|14636.86|14516.86|14636.17|14516.17|10
1624175190000|2021-06-20 07:46:30|14637.14|14517.14|14637.91|14517.91|14637.91|14517.91|14637.08|14517.08|9
1624175200000|2021-06-20 07:46:40|14638.43|14518.43|14640.19|14520.19|14640.19|14520.19|14638.43|14518.43|10
1624175210000|2021-06-20 07:46:50|14640.34|14520.34|14641.48|14521.48|14641.48|14521.48|14640.34|14520.34|9
1624175220000|2021-06-20 07:47:00|14642.54|14522.54|14646.25|14526.25|14646.25|14526.25|14642.54|14522.54|10
1624175230000|2021-06-20 07:47:10|14648.29|14528.29|14652.17|14532.17|14652.17|14532.17|14648.29|14528.29|10
1624175240000|2021-06-20 07:47:20|14652.14|14532.14|14651.29|14531.29|14652.17|14532.17|14651.29|14531.29|10
1624175250000|2021-06-20 07:47:30|14651.2|14531.2|14650.02|14530.02|14651.39|14531.39|14650.02|14530.02|10
1624175260000|2021-06-20 07:47:40|14649.49|14529.49|14645.96|14525.96|14649.49|14529.49|14645.96|14525.96|10
1624175270000|2021-06-20 07:47:50|14647.28|14527.28|14647|14527|14647.28|14527.28|14646.04|14526.04|10
1624175280000|2021-06-20 07:48:00|14647.97|14527.97|14650.68|14530.68|14650.68|14530.68|14647.76|14527.76|10
1624175290000|2021-06-20 07:48:10|14650.24|14530.24|14650.18|14530.18|14651.35|14531.35|14650.18|14530.18|10
1624175300000|2021-06-20 07:48:20|14650.33|14530.33|14651.36|14531.36|14652.08|14532.08|14650.33|14530.33|10
1624175310000|2021-06-20 07:48:30|14651.37|14531.37|14653.2|14533.2|14653.2|14533.2|14651.35|14531.35|10
1624175320000|2021-06-20 07:48:40|14653.42|14533.42|14663.72|14543.72|14665|14545|14653.42|14533.42|10
1624175330000|2021-06-20 07:48:50|14664.18|14544.18|14665.27|14545.27|14665.27|14545.27|14663.39|14543.39|10
1624175340000|2021-06-20 07:49:00|14667.04|14547.04|14666.34|14546.34|14668.13|14548.13|14665.86|14545.86|9
1624175350000|2021-06-20 07:49:10|14666.94|14546.94|14676.74|14556.74|14676.74|14556.74|14666.94|14546.94|10
1624175360000|2021-06-20 07:49:20|14679.58|14559.58|14686.49|14566.49|14686.52|14566.52|14679.58|14559.58|10
1624175370000|2021-06-20 07:49:30|14686.06|14566.06|14687.18|14567.18|14687.24|14567.24|14686|14566|9
1624175380000|2021-06-20 07:49:40|14686.74|14566.74|14684.52|14564.52|14686.74|14566.74|14684.52|14564.52|10
1624175390000|2021-06-20 07:49:50|14683.98|14563.98|14679.48|14559.48|14683.98|14563.98|14679.48|14559.48|9
1624175400000|2021-06-20 07:50:00|14679.02|14559.02|14678.86|14558.86|14679.54|14559.54|14678.83|14558.83|10
1624175410000|2021-06-20 07:50:10|14678.89|14558.89|14676.21|14556.21|14678.91|14558.91|14676.21|14556.21|10
1624175420000|2021-06-20 07:50:20|14675.96|14555.96|14673.8|14553.8|14675.96|14555.96|14672.14|14552.14|10
1624175430000|2021-06-20 07:50:30|14674.05|14554.05|14673.73|14553.73|14674.05|14554.05|14672.99|14552.99|10
1624175440000|2021-06-20 07:50:40|14674.58|14554.58|14674.4|14554.4|14675.26|14555.26|14674.4|14554.4|10
1624175450000|2021-06-20 07:50:50|14674.34|14554.34|14672.44|14552.44|14674.4|14554.4|14672.44|14552.44|9
1624175460000|2021-06-20 07:51:00|14672.23|14552.23|14670.37|14550.37|14672.23|14552.23|14670.37|14550.37|9
1624175470000|2021-06-20 07:51:10|14670.1|14550.1|14668.35|14548.35|14670.1|14550.1|14668.35|14548.35|10
1624175480000|2021-06-20 07:51:20|14667.99|14547.99|14666.85|14546.85|14667.99|14547.99|14666.85|14546.85|10
1624175490000|2021-06-20 07:51:30|14667.06|14547.06|14666.48|14546.48|14667.06|14547.06|14666.48|14546.48|8
1624175500000|2021-06-20 07:51:40|14666.15|14546.15|14666.83|14546.83|14666.83|14546.83|14665.62|14545.62|9
1624175510000|2021-06-20 07:51:50|14667.18|14547.18|14669.01|14549.01|14669.17|14549.17|14667.18|14547.18|10
1624175520000|2021-06-20 07:52:00|14669.52|14549.52|14674.1|14554.1|14674.43|14554.43|14669.52|14549.52|10
1624175530000|2021-06-20 07:52:10|14674.72|14554.72|14673.53|14553.53|14674.72|14554.72|14673.41|14553.41|9
1624175540000|2021-06-20 07:52:20|14673.64|14553.64|14672.76|14552.76|14673.8|14553.8|14672.76|14552.76|9
1624175550000|2021-06-20 07:52:30|14672.91|14552.91|14673.32|14553.32|14673.76|14553.76|14672.91|14552.91|10
1624175560000|2021-06-20 07:52:40|14673.31|14553.31|14673.28|14553.28|14673.37|14553.37|14672.47|14552.47|10
1624175570000|2021-06-20 07:52:50|14673.36|14553.36|14675.19|14555.19|14675.19|14555.19|14673.36|14553.36|9
1624175580000|2021-06-20 07:53:00|14675.21|14555.21|14675.93|14555.93|14675.93|14555.93|14675.21|14555.21|9
1624175590000|2021-06-20 07:53:10|14676.65|14556.65|14677.51|14557.51|14677.51|14557.51|14676.65|14556.65|7
1624175600000|2021-06-20 07:53:20|14677.81|14557.81|14676.87|14556.87|14678.21|14558.21|14676.67|14556.67|9
1624175610000|2021-06-20 07:53:30|14676.89|14556.89|14676.47|14556.47|14676.89|14556.89|14676.47|14556.47|8
1624175620000|2021-06-20 07:53:40|14676.39|14556.39|14675.47|14555.47|14676.39|14556.39|14675.47|14555.47|8
1624175630000|2021-06-20 07:53:50|14675.45|14555.45|14674.8|14554.8|14675.45|14555.45|14674.8|14554.8|9
1624175640000|2021-06-20 07:54:00|14674.78|14554.78|14672.83|14552.83|14674.78|14554.78|14672.83|14552.83|8
1624175650000|2021-06-20 07:54:10|14672.86|14552.86|14671.43|14551.43|14673.45|14553.45|14671.4|14551.4|10
1624175660000|2021-06-20 07:54:20|14671.04|14551.04|14668.73|14548.73|14671.04|14551.04|14668.73|14548.73|9
1624175670000|2021-06-20 07:54:30|14668.38|14548.38|14668.39|14548.39|14668.57|14548.57|14667.26|14547.26|10
1624175680000|2021-06-20 07:54:40|14668.31|14548.31|14671.39|14551.39|14671.39|14551.39|14668.31|14548.31|10
1624175690000|2021-06-20 07:54:50|14671.44|14551.44|14674.06|14554.06|14674.09|14554.09|14671.44|14551.44|10
1624175700000|2021-06-20 07:55:00|14674.11|14554.11|14677.91|14557.91|14678.47|14558.47|14674.11|14554.11|10
1624175710000|2021-06-20 07:55:10|14678.3|14558.3|14681.89|14561.89|14682.6|14562.6|14678.3|14558.3|10
1624175720000|2021-06-20 07:55:20|14682.13|14562.13|14683.19|14563.19|14683.19|14563.19|14681.7|14561.7|10
1624175730000|2021-06-20 07:55:30|14683.25|14563.25|14684.25|14564.25|14684.34|14564.34|14683.25|14563.25|10
1624175740000|2021-06-20 07:55:40|14684.45|14564.45|14684.37|14564.37|14685.39|14565.39|14683.94|14563.94|9
1624175750000|2021-06-20 07:55:50|14684.15|14564.15|14682.58|14562.58|14684.15|14564.15|14682.31|14562.31|10
1624175760000|2021-06-20 07:56:00|14683.39|14563.39|14685.62|14565.62|14685.62|14565.62|14683.39|14563.39|9
1624175770000|2021-06-20 07:56:10|14686.24|14566.24|14687.03|14567.03|14687.1|14567.1|14686.24|14566.24|9
1624175780000|2021-06-20 07:56:20|14686.93|14566.93|14686.43|14566.43|14687.03|14567.03|14686.43|14566.43|10
1624175790000|2021-06-20 07:56:30|14686.13|14566.13|14686.13|14566.13|14686.24|14566.24|14685.99|14565.99|9
1624175800000|2021-06-20 07:56:40|14686.04|14566.04|14683.96|14563.96|14686.35|14566.35|14683.68|14563.68|10
1624175810000|2021-06-20 07:56:50|14683.51|14563.51|14683.64|14563.64|14683.64|14563.64|14682.95|14562.95|10
1624175820000|2021-06-20 07:57:00|14683.89|14563.89|14684.26|14564.26|14684.78|14564.78|14683.89|14563.89|8
1624175830000|2021-06-20 07:57:10|14684.27|14564.27|14685|14565|14685|14565|14683.83|14563.83|9
1624175840000|2021-06-20 07:57:20|14685.04|14565.04|14688.95|14568.95|14689.05|14569.05|14685.04|14565.04|10
1624175850000|2021-06-20 07:57:30|14689.94|14569.94|14692.33|14572.33|14692.33|14572.33|14689.94|14569.94|10
1624175860000|2021-06-20 07:57:40|14692.43|14572.43|14690.63|14570.63|14692.67|14572.67|14690.63|14570.63|10
1624175870000|2021-06-20 07:57:50|14690.55|14570.55|14689.35|14569.35|14690.55|14570.55|14689.35|14569.35|9
1624175880000|2021-06-20 07:58:00|14688.29|14568.29|14687.34|14567.34|14688.29|14568.29|14687.3|14567.3|10
1624175890000|2021-06-20 07:58:10|14686.59|14566.59|14685.89|14565.89|14686.59|14566.59|14685.45|14565.45|10
1624175900000|2021-06-20 07:58:20|14686.33|14566.33|14687.48|14567.48|14687.6|14567.6|14686.16|14566.16|10
1624175910000|2021-06-20 07:58:30|14688.04|14568.04|14692.63|14572.63|14692.63|14572.63|14688.04|14568.04|10
1624175920000|2021-06-20 07:58:40|14692.47|14572.47|14695.83|14575.83|14695.83|14575.83|14692.47|14572.47|10
1624175930000|2021-06-20 07:58:50|14696.35|14576.35|14696.5|14576.5|14696.71|14576.71|14696.14|14576.14|10
1624175940000|2021-06-20 07:59:00|14696.46|14576.46|14695.07|14575.07|14696.48|14576.48|14695.07|14575.07|9
1624175950000|2021-06-20 07:59:10|14694.93|14574.93|14694.01|14574.01|14694.93|14574.93|14693.46|14573.46|9
1624175960000|2021-06-20 07:59:20|14693.9|14573.9|14695.28|14575.28|14695.28|14575.28|14693.9|14573.9|10
1624175970000|2021-06-20 07:59:30|14694.51|14574.51|14692.86|14572.86|14694.63|14574.63|14692.73|14572.73|9
1624175980000|2021-06-20 07:59:40|14693.14|14573.14|14691.03|14571.03|14693.19|14573.19|14691.03|14571.03|9
1624175990000|2021-06-20 07:59:50|14690.71|14570.71|14692.73|14572.73|14693.33|14573.33|14690.62|14570.62|10
1624176000000|2021-06-20 08:00:00|14693.16|14573.16|14697.43|14577.43|14697.5|14577.5|14693.04|14573.04|10
1624176010000|2021-06-20 08:00:10|14697.63|14577.63|14697.45|14577.45|14697.63|14577.63|14696.54|14576.54|9
1624176020000|2021-06-20 08:00:20|14697.01|14577.01|14699.47|14579.47|14699.71|14579.71|14696.97|14576.97|10
1624176030000|2021-06-20 08:00:30|14699.75|14579.75|14701.13|14581.13|14701.13|14581.13|14699.75|14579.75|9
1624176040000|2021-06-20 08:00:40|14700.59|14580.59|14700.83|14580.83|14702.71|14582.71|14700.15|14580.15|10
1624176050000|2021-06-20 08:00:50|14701.21|14581.21|14700.84|14580.84|14702.29|14582.29|14700.84|14580.84|10
1624176060000|2021-06-20 08:01:00|14699.91|14579.91|14699.54|14579.54|14701.29|14581.29|14699.26|14579.26|10
1624176070000|2021-06-20 08:01:10|14699.31|14579.31|14695.14|14575.14|14699.31|14579.31|14695.14|14575.14|10
1624176080000|2021-06-20 08:01:20|14694.42|14574.42|14691.83|14571.83|14694.42|14574.42|14691.77|14571.77|9
1624176090000|2021-06-20 08:01:30|14691.19|14571.19|14689.88|14569.88|14691.19|14571.19|14689.88|14569.88|10
1624176100000|2021-06-20 08:01:40|14689.51|14569.51|14688.5|14568.5|14689.51|14569.51|14687.39|14567.39|10
1624176110000|2021-06-20 08:01:50|14687.24|14567.24|14684.37|14564.37|14687.24|14567.24|14684.36|14564.36|10
1624176120000|2021-06-20 08:02:00|14684.29|14564.29|14679.68|14559.68|14684.29|14564.29|14679.68|14559.68|9
1624176130000|2021-06-20 08:02:10|14679.92|14559.92|14674.04|14554.04|14680.08|14560.08|14674.04|14554.04|10
1624176140000|2021-06-20 08:02:20|14672.49|14552.49|14668.95|14548.95|14672.49|14552.49|14668.92|14548.92|10
1624176150000|2021-06-20 08:02:30|14668.67|14548.67|14666.39|14546.39|14668.94|14548.94|14666.37|14546.37|9
1624176160000|2021-06-20 08:02:40|14664.4|14544.4|14661.19|14541.19|14664.4|14544.4|14660.61|14540.61|10
1624176170000|2021-06-20 08:02:50|14661.74|14541.74|14663.06|14543.06|14663.24|14543.24|14661.74|14541.74|8
1624176180000|2021-06-20 08:03:00|14663.07|14543.07|14664.29|14544.29|14664.29|14544.29|14662.63|14542.63|9
1624176190000|2021-06-20 08:03:10|14664.31|14544.31|14666.58|14546.58|14666.58|14546.58|14664.31|14544.31|10
1624176200000|2021-06-20 08:03:20|14666.99|14546.99|14668.47|14548.47|14668.89|14548.89|14666.99|14546.99|9
1624176210000|2021-06-20 08:03:30|14668.65|14548.65|14668.53|14548.53|14669.42|14549.42|14668.53|14548.53|10
1624176220000|2021-06-20 08:03:40|14668.6|14548.6|14672.39|14552.39|14672.39|14552.39|14668.59|14548.59|9
1624176230000|2021-06-20 08:03:50|14672.41|14552.41|14673.02|14553.02|14673.06|14553.06|14672.13|14552.13|9
1624176240000|2021-06-20 08:04:00|14672.99|14552.99|14672.22|14552.22|14673.02|14553.02|14672.15|14552.15|7
1624176250000|2021-06-20 08:04:10|14672.15|14552.15|14672.02|14552.02|14672.64|14552.64|14672.02|14552.02|7
1624176260000|2021-06-20 08:04:20|14671.99|14551.99|14668.55|14548.55|14672.03|14552.03|14668.55|14548.55|9
1624176270000|2021-06-20 08:04:30|14668.53|14548.53|14668.36|14548.36|14668.58|14548.58|14668.14|14548.14|10
1624176280000|2021-06-20 08:04:40|14668.46|14548.46|14668.07|14548.07|14668.73|14548.73|14668.07|14548.07|8
1624176290000|2021-06-20 08:04:50|14667.93|14547.93|14665.8|14545.8|14667.93|14547.93|14665.8|14545.8|9
1624176300000|2021-06-20 08:05:00|14665.74|14545.74|14665.74|14545.74|14665.74|14545.74|14664.55|14544.55|10
1624176310000|2021-06-20 08:05:10|14665.63|14545.63|14673.11|14553.11|14673.11|14553.11|14665.63|14545.63|10
1624176320000|2021-06-20 08:05:20|14673.74|14553.74|14676.33|14556.33|14676.36|14556.36|14673.74|14553.74|9
1624176330000|2021-06-20 08:05:30|14676.3|14556.3|14676.84|14556.84|14677.36|14557.36|14676.3|14556.3|8
1624176340000|2021-06-20 08:05:40|14677.33|14557.33|14676.84|14556.84|14677.89|14557.89|14676.83|14556.83|10
1624176350000|2021-06-20 08:05:50|14676.83|14556.83|14677.1|14557.1|14677.86|14557.86|14676.83|14556.83|8
1624176360000|2021-06-20 08:06:00|14677.11|14557.11|14678.49|14558.49|14678.49|14558.49|14677.11|14557.11|10
1624176370000|2021-06-20 08:06:10|14678.53|14558.53|14679|14559|14679|14559|14677.88|14557.88|7
1624176380000|2021-06-20 08:06:20|14678.78|14558.78|14681.2|14561.2|14681.2|14561.2|14678.78|14558.78|10
1624176390000|2021-06-20 08:06:30|14681.58|14561.58|14685.34|14565.34|14685.34|14565.34|14681.58|14561.58|9
1624176400000|2021-06-20 08:06:40|14687.18|14567.18|14690.69|14570.69|14690.69|14570.69|14687.18|14567.18|10
1624176410000|2021-06-20 08:06:50|14691.13|14571.13|14692.1|14572.1|14692.1|14572.1|14690.78|14570.78|7
1624176420000|2021-06-20 08:07:00|14692.07|14572.07|14691.39|14571.39|14692.49|14572.49|14691.15|14571.15|9
1624176430000|2021-06-20 08:07:10|14691.47|14571.47|14692.41|14572.41|14692.41|14572.41|14691.45|14571.45|9
1624176440000|2021-06-20 08:07:20|14692.44|14572.44|14695.19|14575.19|14695.19|14575.19|14692.43|14572.43|8
1624176450000|2021-06-20 08:07:30|14695.43|14575.43|14700.61|14580.61|14700.61|14580.61|14695.43|14575.43|10
1624176460000|2021-06-20 08:07:40|14700.37|14580.37|14701.4|14581.4|14701.4|14581.4|14700.01|14580.01|10
1624176470000|2021-06-20 08:07:50|14701.45|14581.45|14705.5|14585.5|14705.5|14585.5|14701.45|14581.45|9
1624176480000|2021-06-20 08:08:00|14705.93|14585.93|14709.49|14589.49|14709.49|14589.49|14705.93|14585.93|10
1624176490000|2021-06-20 08:08:10|14709.9|14589.9|14712.74|14592.74|14712.74|14592.74|14709.9|14589.9|10
1624176500000|2021-06-20 08:08:20|14714.71|14594.71|14717.99|14597.99|14717.99|14597.99|14714.71|14594.71|10
1624176510000|2021-06-20 08:08:30|14717.59|14597.59|14717.3|14597.3|14717.63|14597.63|14716.57|14596.57|9
1624176520000|2021-06-20 08:08:40|14717.08|14597.08|14716.11|14596.11|14717.09|14597.09|14715.94|14595.94|10
1624176530000|2021-06-20 08:08:50|14716.4|14596.4|14717.34|14597.34|14717.34|14597.34|14715.85|14595.85|9
1624176540000|2021-06-20 08:09:00|14717.56|14597.56|14716.81|14596.81|14717.95|14597.95|14716.81|14596.81|9
1624176550000|2021-06-20 08:09:10|14718.99|14598.99|14721.28|14601.28|14721.28|14601.28|14718.99|14598.99|8
1624176560000|2021-06-20 08:09:20|14721.34|14601.34|14723|14603|14723.01|14603.01|14721.34|14601.34|9
1624176570000|2021-06-20 08:09:30|14722.98|14602.98|14724.33|14604.33|14724.33|14604.33|14722.98|14602.98|10
1624176580000|2021-06-20 08:09:40|14724.57|14604.57|14725.34|14605.34|14725.41|14605.41|14724.57|14604.57|9
1624176590000|2021-06-20 08:09:50|14725.44|14605.44|14724.97|14604.97|14725.88|14605.88|14724.97|14604.97|10
1624176600000|2021-06-20 08:10:00|14724.9|14604.9|14724.53|14604.53|14725.05|14605.05|14724.5|14604.5|10
1624176610000|2021-06-20 08:10:10|14724.51|14604.51|14724.54|14604.54|14724.76|14604.76|14724.46|14604.46|9
1624176620000|2021-06-20 08:10:20|14724.48|14604.48|14723.99|14603.99|14724.88|14604.88|14723.99|14603.99|9
1624176630000|2021-06-20 08:10:30|14724.2|14604.2|14725.04|14605.04|14725.16|14605.16|14724.2|14604.2|10
1624176640000|2021-06-20 08:10:40|14725.11|14605.11|14724.95|14604.95|14725.17|14605.17|14724.85|14604.85|9
1624176650000|2021-06-20 08:10:50|14724.97|14604.97|14723.26|14603.26|14724.97|14604.97|14722.92|14602.92|7
1624176660000|2021-06-20 08:11:00|14723.22|14603.22|14722.16|14602.16|14723.22|14603.22|14722.16|14602.16|9
1624176670000|2021-06-20 08:11:10|14722.08|14602.08|14721.49|14601.49|14722.48|14602.48|14721.49|14601.49|10
1624176680000|2021-06-20 08:11:20|14721.17|14601.17|14719.78|14599.78|14721.17|14601.17|14719.78|14599.78|8
1624176690000|2021-06-20 08:11:30|14719.48|14599.48|14717.94|14597.94|14719.48|14599.48|14717.94|14597.94|9
1624176700000|2021-06-20 08:11:40|14718.04|14598.04|14716.93|14596.93|14718.04|14598.04|14716.29|14596.29|9
1624176710000|2021-06-20 08:11:50|14716.07|14596.07|14713.81|14593.81|14716.48|14596.48|14713.81|14593.81|10
1624176720000|2021-06-20 08:12:00|14713.57|14593.57|14712.91|14592.91|14713.57|14593.57|14712.91|14592.91|8
1624176730000|2021-06-20 08:12:10|14712.92|14592.92|14714.27|14594.27|14714.27|14594.27|14712.22|14592.22|9
1624176740000|2021-06-20 08:12:20|14714.29|14594.29|14715.11|14595.11|14715.39|14595.39|14714.17|14594.17|9
1624176750000|2021-06-20 08:12:30|14715.26|14595.26|14713.64|14593.64|14715.31|14595.31|14713.64|14593.64|9
1624176760000|2021-06-20 08:12:40|14713.73|14593.73|14713.74|14593.74|14713.89|14593.89|14713.61|14593.61|9
1624176770000|2021-06-20 08:12:50|14713.77|14593.77|14713.37|14593.37|14713.77|14593.77|14713.26|14593.26|8
1624176780000|2021-06-20 08:13:00|14713.79|14593.79|14712.73|14592.73|14714.1|14594.1|14712.73|14592.73|10
1624176790000|2021-06-20 08:13:10|14712.42|14592.42|14713.5|14593.5|14713.5|14593.5|14711.9|14591.9|8
1624176800000|2021-06-20 08:13:20|14713.58|14593.58|14713.4|14593.4|14714.54|14594.54|14713.21|14593.21|10
1624176810000|2021-06-20 08:13:30|14713.39|14593.39|14714.64|14594.64|14715.1|14595.1|14713.31|14593.31|10
1624176820000|2021-06-20 08:13:40|14714.63|14594.63|14713.96|14593.96|14714.81|14594.81|14713.94|14593.94|9
1624176830000|2021-06-20 08:13:50|14713.84|14593.84|14714.19|14594.19|14714.19|14594.19|14713.83|14593.83|9
1624176840000|2021-06-20 08:14:00|14714.23|14594.23|14714.04|14594.04|14714.23|14594.23|14714.03|14594.03|8
1624176850000|2021-06-20 08:14:10|14714.07|14594.07|14712.54|14592.54|14714.08|14594.08|14712.54|14592.54|9
1624176860000|2021-06-20 08:14:20|14712.44|14592.44|14711.2|14591.2|14712.61|14592.61|14711.19|14591.19|9
1624176870000|2021-06-20 08:14:30|14711.08|14591.08|14709.79|14589.79|14711.45|14591.45|14709.79|14589.79|9
1624176880000|2021-06-20 08:14:40|14709.52|14589.52|14708.49|14588.49|14709.52|14589.52|14707.57|14587.57|10
1624176890000|2021-06-20 08:14:50|14709.06|14589.06|14707.95|14587.95|14709.3|14589.3|14707.95|14587.95|8
1624176900000|2021-06-20 08:15:00|14707.64|14587.64|14707.16|14587.16|14707.64|14587.64|14707.16|14587.16|8
1624176910000|2021-06-20 08:15:10|14707.15|14587.15|14705.87|14585.87|14707.15|14587.15|14705.87|14585.87|9
1624176920000|2021-06-20 08:15:20|14705.75|14585.75|14705.38|14585.38|14706.59|14586.59|14704.5|14584.5|10
1624176930000|2021-06-20 08:15:30|14705.17|14585.17|14703.42|14583.42|14705.17|14585.17|14703.42|14583.42|7
1624176940000|2021-06-20 08:15:40|14703.32|14583.32|14701.03|14581.03|14703.32|14583.32|14701.03|14581.03|10
1624176950000|2021-06-20 08:15:50|14700.62|14580.62|14697.61|14577.61|14700.62|14580.62|14697.61|14577.61|9
1624176960000|2021-06-20 08:16:00|14697.42|14577.42|14693.01|14573.01|14697.44|14577.44|14693|14573|10
1624176970000|2021-06-20 08:16:10|14692.64|14572.64|14690.86|14570.86|14692.64|14572.64|14690.86|14570.86|10
1624176980000|2021-06-20 08:16:20|14690.45|14570.45|14687.54|14567.54|14690.45|14570.45|14687.54|14567.54|10
1624176990000|2021-06-20 08:16:30|14687.43|14567.43|14686.35|14566.35|14687.43|14567.43|14686.35|14566.35|10
1624177000000|2021-06-20 08:16:40|14686.39|14566.39|14685.92|14565.92|14686.72|14566.72|14685.82|14565.82|10
1624177010000|2021-06-20 08:16:50|14685.86|14565.86|14685.17|14565.17|14685.89|14565.89|14685.15|14565.15|10
1624177020000|2021-06-20 08:17:00|14685.27|14565.27|14686.89|14566.89|14686.89|14566.89|14685.18|14565.18|8
1624177030000|2021-06-20 08:17:10|14687.22|14567.22|14688.01|14568.01|14688.01|14568.01|14686.89|14566.89|9
1624177040000|2021-06-20 08:17:20|14688.22|14568.22|14686.86|14566.86|14688.27|14568.27|14686.86|14566.86|8
1624177050000|2021-06-20 08:17:30|14687.02|14567.02|14686.79|14566.79|14687.08|14567.08|14685.92|14565.92|10
1624177060000|2021-06-20 08:17:40|14685.71|14565.71|14688.39|14568.39|14689.09|14569.09|14685.71|14565.71|10
1624177070000|2021-06-20 08:17:50|14688.11|14568.11|14688.79|14568.79|14689.04|14569.04|14688.11|14568.11|9
1624177080000|2021-06-20 08:18:00|14688.98|14568.98|14689.92|14569.92|14689.92|14569.92|14687.73|14567.73|10
1624177090000|2021-06-20 08:18:10|14689.93|14569.93|14690.57|14570.57|14690.57|14570.57|14689.56|14569.56|9
1624177100000|2021-06-20 08:18:20|14690.92|14570.92|14692.45|14572.45|14692.53|14572.53|14690.92|14570.92|9
1624177110000|2021-06-20 08:18:30|14692.61|14572.61|14693.66|14573.66|14693.66|14573.66|14692.41|14572.41|9
1624177120000|2021-06-20 08:18:40|14693.7|14573.7|14693.86|14573.86|14693.86|14573.86|14692.97|14572.97|8
1624177130000|2021-06-20 08:18:50|14693.84|14573.84|14693.65|14573.65|14694.17|14574.17|14693.65|14573.65|10
1624177140000|2021-06-20 08:19:00|14693.62|14573.62|14692.42|14572.42|14693.68|14573.68|14691.73|14571.73|10
1624177150000|2021-06-20 08:19:10|14690.8|14570.8|14690.12|14570.12|14690.8|14570.8|14690.01|14570.01|10
1624177160000|2021-06-20 08:19:20|14690.08|14570.08|14689.33|14569.33|14690.08|14570.08|14689.05|14569.05|9
1624177170000|2021-06-20 08:19:30|14689.2|14569.2|14690.26|14570.26|14690.26|14570.26|14689.19|14569.19|9
1624177180000|2021-06-20 08:19:40|14690.4|14570.4|14689.69|14569.69|14690.69|14570.69|14689.61|14569.61|9
1624177190000|2021-06-20 08:19:50|14689.59|14569.59|14687.13|14567.13|14689.59|14569.59|14687.13|14567.13|10
1624177200000|2021-06-20 08:20:00|14686.91|14566.91|14687.88|14567.88|14687.88|14567.88|14686.3|14566.3|9
1624177210000|2021-06-20 08:20:10|14688.34|14568.34|14688.14|14568.14|14688.34|14568.34|14687.47|14567.47|10
1624177220000|2021-06-20 08:20:20|14688.36|14568.36|14691.1|14571.1|14691.1|14571.1|14688.36|14568.36|9
1624177230000|2021-06-20 08:20:30|14691.11|14571.11|14689.47|14569.47|14691.11|14571.11|14689.47|14569.47|8
1624177240000|2021-06-20 08:20:40|14689.15|14569.15|14689.55|14569.55|14689.57|14569.57|14689.15|14569.15|7
1624177250000|2021-06-20 08:20:50|14689.34|14569.34|14690.53|14570.53|14690.56|14570.56|14689.26|14569.26|8
1624177260000|2021-06-20 08:21:00|14690.52|14570.52|14690.27|14570.27|14691.35|14571.35|14690.27|14570.27|7
1624177270000|2021-06-20 08:21:10|14690.35|14570.35|14691.9|14571.9|14692.44|14572.44|14690.35|14570.35|10
1624177280000|2021-06-20 08:21:20|14691.73|14571.73|14690.46|14570.46|14691.85|14571.85|14690.46|14570.46|10
1624177290000|2021-06-20 08:21:30|14690.13|14570.13|14688.34|14568.34|14690.13|14570.13|14688.17|14568.17|10
1624177300000|2021-06-20 08:21:40|14688.53|14568.53|14687.24|14567.24|14688.53|14568.53|14687.24|14567.24|5
1624177310000|2021-06-20 08:21:50|14687.08|14567.08|14686.19|14566.19|14687.09|14567.09|14686.19|14566.19|9
1624177320000|2021-06-20 08:22:00|14684.41|14564.41|14681.72|14561.72|14685.66|14565.66|14681.72|14561.72|9
1624177330000|2021-06-20 08:22:10|14682.12|14562.12|14677.91|14557.91|14682.14|14562.14|14677.91|14557.91|10
1624177340000|2021-06-20 08:22:20|14677.8|14557.8|14675.39|14555.39|14679.16|14559.16|14675.39|14555.39|9
1624177350000|2021-06-20 08:22:30|14674.37|14554.37|14668.34|14548.34|14674.37|14554.37|14668.33|14548.33|10
1624177360000|2021-06-20 08:22:40|14666.76|14546.76|14662.39|14542.39|14666.76|14546.76|14662.39|14542.39|10
1624177370000|2021-06-20 08:22:50|14660.74|14540.74|14661.65|14541.65|14661.88|14541.88|14660.74|14540.74|10
1624177380000|2021-06-20 08:23:00|14661.76|14541.76|14660.94|14540.94|14661.87|14541.87|14660.72|14540.72|9
1624177390000|2021-06-20 08:23:10|14661.26|14541.26|14660.97|14540.97|14662.02|14542.02|14660.97|14540.97|10
1624177400000|2021-06-20 08:23:20|14660.84|14540.84|14655.82|14535.82|14660.94|14540.94|14655.82|14535.82|8
1624177410000|2021-06-20 08:23:30|14655.01|14535.01|14649.95|14529.95|14655.01|14535.01|14649.95|14529.95|10
1624177420000|2021-06-20 08:23:40|14649.94|14529.94|14649.6|14529.6|14649.94|14529.94|14649.5|14529.5|9
1624177430000|2021-06-20 08:23:50|14648.68|14528.68|14648.64|14528.64|14649.08|14529.08|14646.88|14526.88|10
1624177440000|2021-06-20 08:24:00|14648.82|14528.82|14648.64|14528.64|14648.82|14528.82|14648.13|14528.13|10
1624177450000|2021-06-20 08:24:10|14647.75|14527.75|14650.18|14530.18|14650.18|14530.18|14647.75|14527.75|10
1624177460000|2021-06-20 08:24:20|14650.54|14530.54|14649.37|14529.37|14651.04|14531.04|14649.37|14529.37|10
1624177470000|2021-06-20 08:24:30|14649.41|14529.41|14645.38|14525.38|14649.48|14529.48|14645.38|14525.38|10
1624177480000|2021-06-20 08:24:40|14646.36|14526.36|14643.25|14523.25|14646.36|14526.36|14643.25|14523.25|10
1624177490000|2021-06-20 08:24:50|14644.61|14524.61|14639.86|14519.86|14644.61|14524.61|14639.86|14519.86|8
1624177500000|2021-06-20 08:25:00|14639.59|14519.59|14637.47|14517.47|14639.59|14519.59|14636.57|14516.57|10
1624177510000|2021-06-20 08:25:10|14636.77|14516.77|14629.95|14509.95|14636.77|14516.77|14629.95|14509.95|10
1624177520000|2021-06-20 08:25:20|14629.79|14509.79|14626.11|14506.11|14629.79|14509.79|14626.11|14506.11|10
1624177530000|2021-06-20 08:25:30|14625.98|14505.98|14621.29|14501.29|14627.25|14507.25|14621.29|14501.29|10
1624177540000|2021-06-20 08:25:40|14621.03|14501.03|14619.88|14499.88|14621.03|14501.03|14619.77|14499.77|10
1624177550000|2021-06-20 08:25:50|14619.55|14499.55|14619.67|14499.67|14619.81|14499.81|14618.49|14498.49|9
1624177560000|2021-06-20 08:26:00|14619.82|14499.82|14620.5|14500.5|14621.57|14501.57|14619.82|14499.82|10
1624177570000|2021-06-20 08:26:10|14620.33|14500.33|14620.88|14500.88|14620.88|14500.88|14620.33|14500.33|10
1624177580000|2021-06-20 08:26:20|14621.57|14501.57|14626.72|14506.72|14626.72|14506.72|14621.57|14501.57|9
1624177590000|2021-06-20 08:26:30|14626.65|14506.65|14629.38|14509.38|14629.46|14509.46|14626.65|14506.65|10
1624177600000|2021-06-20 08:26:40|14629.72|14509.72|14631.35|14511.35|14631.35|14511.35|14629.72|14509.72|9
1624177610000|2021-06-20 08:26:50|14631.57|14511.57|14633.57|14513.57|14634.44|14514.44|14631.57|14511.57|9
1624177620000|2021-06-20 08:27:00|14633.93|14513.93|14631.46|14511.46|14633.93|14513.93|14631.02|14511.02|9
1624177630000|2021-06-20 08:27:10|14630.9|14510.9|14629.51|14509.51|14630.9|14510.9|14628.24|14508.24|10
1624177640000|2021-06-20 08:27:20|14630.12|14510.12|14631.19|14511.19|14631.19|14511.19|14630.12|14510.12|9
1624177650000|2021-06-20 08:27:30|14631.21|14511.21|14631.73|14511.73|14632.2|14512.2|14631.21|14511.21|8
1624177660000|2021-06-20 08:27:40|14631.76|14511.76|14631.53|14511.53|14631.84|14511.84|14631.52|14511.52|10
1624177670000|2021-06-20 08:27:50|14631.35|14511.35|14632.66|14512.66|14633.38|14513.38|14631.35|14511.35|8
1624177680000|2021-06-20 08:28:00|14632.83|14512.83|14633.64|14513.64|14633.64|14513.64|14632.83|14512.83|8
1624177690000|2021-06-20 08:28:10|14633.56|14513.56|14634.45|14514.45|14634.45|14514.45|14633.54|14513.54|9
1624177700000|2021-06-20 08:28:20|14634.16|14514.16|14636.29|14516.29|14636.29|14516.29|14634.16|14514.16|9
1624177710000|2021-06-20 08:28:30|14636.03|14516.03|14638.29|14518.29|14638.29|14518.29|14636.03|14516.03|9
1624177720000|2021-06-20 08:28:40|14638.3|14518.3|14639.6|14519.6|14639.6|14519.6|14638.29|14518.29|7
1624177730000|2021-06-20 08:28:50|14640.11|14520.11|14640.12|14520.12|14640.25|14520.25|14639.95|14519.95|8
1624177740000|2021-06-20 08:29:00|14640.14|14520.14|14639.87|14519.87|14640.16|14520.16|14638.27|14518.27|10
1624177750000|2021-06-20 08:29:10|14639.88|14519.88|14642.06|14522.06|14642.3|14522.3|14639.88|14519.88|10
1624177760000|2021-06-20 08:29:20|14642.46|14522.46|14642.08|14522.08|14642.69|14522.69|14641.71|14521.71|8
1624177770000|2021-06-20 08:29:30|14642.73|14522.73|14643.37|14523.37|14643.37|14523.37|14642.64|14522.64|10
1624177780000|2021-06-20 08:29:40|14643.67|14523.67|14644.24|14524.24|14645.06|14525.06|14643.67|14523.67|10
1624177790000|2021-06-20 08:29:50|14644.22|14524.22|14643.92|14523.92|14644.24|14524.24|14643.4|14523.4|10
1624177800000|2021-06-20 08:30:00|14643.95|14523.95|14643.48|14523.48|14643.95|14523.95|14643.48|14523.48|10
1624177810000|2021-06-20 08:30:10|14643.39|14523.39|14642.43|14522.43|14643.58|14523.58|14642.43|14522.43|8
1624177820000|2021-06-20 08:30:20|14642.38|14522.38|14639.08|14519.08|14642.38|14522.38|14638.91|14518.91|10
1624177830000|2021-06-20 08:30:30|14637.58|14517.58|14636.65|14516.65|14637.58|14517.58|14636.49|14516.49|9
1624177840000|2021-06-20 08:30:40|14636.49|14516.49|14635.19|14515.19|14636.72|14516.72|14634.78|14514.78|10
1624177850000|2021-06-20 08:30:50|14635.31|14515.31|14636.85|14516.85|14636.89|14516.89|14635.31|14515.31|10
1624177860000|2021-06-20 08:31:00|14636.82|14516.82|14634.65|14514.65|14636.82|14516.82|14634.52|14514.52|10
1624177870000|2021-06-20 08:31:10|14634.66|14514.66|14633.63|14513.63|14634.71|14514.71|14633.63|14513.63|9
1624177880000|2021-06-20 08:31:20|14634.47|14514.47|14632.93|14512.93|14634.47|14514.47|14631.89|14511.89|10
1624177890000|2021-06-20 08:31:30|14632.89|14512.89|14631.29|14511.29|14632.89|14512.89|14631.29|14511.29|10
1624177900000|2021-06-20 08:31:40|14631.61|14511.61|14629.27|14509.27|14631.78|14511.78|14629.27|14509.27|9
1624177910000|2021-06-20 08:31:50|14631.07|14511.07|14630.29|14510.29|14631.23|14511.23|14630.17|14510.17|9
1624177920000|2021-06-20 08:32:00|14630.04|14510.04|14629.69|14509.69|14630.05|14510.05|14629.23|14509.23|9
1624177930000|2021-06-20 08:32:10|14629.81|14509.81|14631.24|14511.24|14631.24|14511.24|14629.81|14509.81|9
1624177940000|2021-06-20 08:32:20|14631.28|14511.28|14631.61|14511.61|14631.99|14511.99|14631.28|14511.28|10
1624177950000|2021-06-20 08:32:30|14631.51|14511.51|14629.46|14509.46|14632.81|14512.81|14629.46|14509.46|10
1624177960000|2021-06-20 08:32:40|14629.58|14509.58|14626.74|14506.74|14629.58|14509.58|14626.74|14506.74|9
1624177970000|2021-06-20 08:32:50|14626.7|14506.7|14625.71|14505.71|14626.89|14506.89|14625.71|14505.71|9
1624177980000|2021-06-20 08:33:00|14625.3|14505.3|14624.03|14504.03|14625.34|14505.34|14624.03|14504.03|10
1624177990000|2021-06-20 08:33:10|14624.06|14504.06|14622.07|14502.07|14624.06|14504.06|14622.07|14502.07|9
1624178000000|2021-06-20 08:33:20|14622.1|14502.1|14622.6|14502.6|14622.68|14502.68|14621.48|14501.48|10
1624178010000|2021-06-20 08:33:30|14622.4|14502.4|14622.1|14502.1|14622.4|14502.4|14622.06|14502.06|6
1624178020000|2021-06-20 08:33:40|14622.01|14502.01|14620.01|14500.01|14622.01|14502.01|14620.01|14500.01|8
1624178030000|2021-06-20 08:33:50|14619.89|14499.89|14615.06|14495.06|14619.89|14499.89|14615.06|14495.06|10
1624178040000|2021-06-20 08:34:00|14614.98|14494.98|14618.07|14498.07|14618.07|14498.07|14614.98|14494.98|10
1624178050000|2021-06-20 08:34:10|14618.2|14498.2|14620.13|14500.13|14620.13|14500.13|14618.2|14498.2|10
1624178060000|2021-06-20 08:34:20|14621.07|14501.07|14623.14|14503.14|14623.14|14503.14|14621.07|14501.07|10
1624178070000|2021-06-20 08:34:30|14623.07|14503.07|14626.8|14506.8|14626.8|14506.8|14622.12|14502.12|10
1624178080000|2021-06-20 08:34:40|14626.24|14506.24|14626.44|14506.44|14627.17|14507.17|14626.24|14506.24|10
1624178090000|2021-06-20 08:34:50|14627.5|14507.5|14629.59|14509.59|14629.59|14509.59|14626.06|14506.06|9
1624178100000|2021-06-20 08:35:00|14629.89|14509.89|14630.58|14510.58|14630.59|14510.59|14629.57|14509.57|8
1624178110000|2021-06-20 08:35:10|14630.6|14510.6|14629.36|14509.36|14630.6|14510.6|14629.36|14509.36|10
1624178120000|2021-06-20 08:35:20|14629.47|14509.47|14627.98|14507.98|14629.51|14509.51|14627.98|14507.98|9
1624178130000|2021-06-20 08:35:30|14628.31|14508.31|14627.29|14507.29|14628.34|14508.34|14627.26|14507.26|9
1624178140000|2021-06-20 08:35:40|14627.28|14507.28|14625.64|14505.64|14627.28|14507.28|14624.68|14504.68|10
1624178150000|2021-06-20 08:35:50|14625.74|14505.74|14623.62|14503.62|14625.74|14505.74|14623.55|14503.55|9
1624178160000|2021-06-20 08:36:00|14623.7|14503.7|14623.96|14503.96|14624.48|14504.48|14622.81|14502.81|9
1624178170000|2021-06-20 08:36:10|14623|14503|14621.79|14501.79|14623.52|14503.52|14621.72|14501.72|10
1624178180000|2021-06-20 08:36:20|14622.05|14502.05|14623.25|14503.25|14623.3|14503.3|14622.05|14502.05|9
1624178190000|2021-06-20 08:36:30|14623.34|14503.34|14623.8|14503.8|14623.96|14503.96|14622.86|14502.86|10
1624178200000|2021-06-20 08:36:40|14623.73|14503.73|14624.09|14504.09|14624.12|14504.12|14623.5|14503.5|8
1624178210000|2021-06-20 08:36:50|14624.15|14504.15|14623.63|14503.63|14624.24|14504.24|14623.57|14503.57|10
1624178220000|2021-06-20 08:37:00|14624.22|14504.22|14624.56|14504.56|14625.07|14505.07|14624.22|14504.22|9
1624178230000|2021-06-20 08:37:10|14624.23|14504.23|14622.73|14502.73|14624.23|14504.23|14622.73|14502.73|10
1624178240000|2021-06-20 08:37:20|14622.41|14502.41|14620.97|14500.97|14622.41|14502.41|14620.97|14500.97|9
1624178250000|2021-06-20 08:37:30|14620.94|14500.94|14618.87|14498.87|14620.94|14500.94|14618.87|14498.87|8
1624178260000|2021-06-20 08:37:40|14619.02|14499.02|14617.46|14497.46|14619.11|14499.11|14617.46|14497.46|8
1624178270000|2021-06-20 08:37:50|14616.32|14496.32|14615.56|14495.56|14616.32|14496.32|14615.5|14495.5|9
1624178280000|2021-06-20 08:38:00|14615.58|14495.58|14617.37|14497.37|14617.37|14497.37|14615.41|14495.41|9
1624178290000|2021-06-20 08:38:10|14617.59|14497.59|14619.11|14499.11|14619.11|14499.11|14617.56|14497.56|9
1624178300000|2021-06-20 08:38:20|14619.15|14499.15|14617.91|14497.91|14619.15|14499.15|14617.91|14497.91|10
1624178310000|2021-06-20 08:38:30|14617.7|14497.7|14617.89|14497.89|14618.91|14498.91|14617.24|14497.24|10
1624178320000|2021-06-20 08:38:40|14617.65|14497.65|14617.24|14497.24|14617.91|14497.91|14617.24|14497.24|7
1624178330000|2021-06-20 08:38:50|14618.17|14498.17|14616.55|14496.55|14618.43|14498.43|14616.34|14496.34|8
1624178340000|2021-06-20 08:39:00|14617.03|14497.03|14610.38|14490.38|14617.03|14497.03|14610.38|14490.38|10
1624178350000|2021-06-20 08:39:10|14609.71|14489.71|14608.4|14488.4|14609.71|14489.71|14608.4|14488.4|9
1624178360000|2021-06-20 08:39:20|14608.21|14488.21|14606.22|14486.22|14608.28|14488.28|14606.17|14486.17|10
1624178370000|2021-06-20 08:39:30|14606.25|14486.25|14603.84|14483.84|14606.29|14486.29|14603.84|14483.84|10
1624178380000|2021-06-20 08:39:40|14604.12|14484.12|14602.22|14482.22|14604.12|14484.12|14601.7|14481.7|10
1624178390000|2021-06-20 08:39:50|14602.07|14482.07|14601.17|14481.17|14602.12|14482.12|14601.17|14481.17|10
1624178400000|2021-06-20 08:40:00|14600.23|14480.23|14597.44|14477.44|14600.23|14480.23|14596.88|14476.88|10
1624178410000|2021-06-20 08:40:10|14598.35|14478.35|14601.58|14481.58|14601.58|14481.58|14597.99|14477.99|10
1624178420000|2021-06-20 08:40:20|14601.35|14481.35|14604.56|14484.56|14604.56|14484.56|14601.35|14481.35|10
1624178430000|2021-06-20 08:40:30|14604.96|14484.96|14604.59|14484.59|14605.45|14485.45|14604.59|14484.59|10
1624178440000|2021-06-20 08:40:40|14603.51|14483.51|14600.06|14480.06|14603.62|14483.62|14600.06|14480.06|10
1624178450000|2021-06-20 08:40:50|14600.2|14480.2|14595.98|14475.98|14600.28|14480.28|14595.98|14475.98|10
1624178460000|2021-06-20 08:41:00|14595.82|14475.82|14588.75|14468.75|14595.92|14475.92|14588.75|14468.75|10
1624178470000|2021-06-20 08:41:10|14587.6|14467.6|14583.36|14463.36|14587.6|14467.6|14583.36|14463.36|10
1624178480000|2021-06-20 08:41:20|14583.44|14463.44|14575.84|14455.84|14583.44|14463.44|14575.84|14455.84|10
1624178490000|2021-06-20 08:41:30|14576.2|14456.2|14578.02|14458.02|14578.02|14458.02|14575.74|14455.74|9
1624178500000|2021-06-20 08:41:40|14578.07|14458.07|14579.33|14459.33|14579.33|14459.33|14577.78|14457.78|9
1624178510000|2021-06-20 08:41:50|14579.38|14459.38|14581.67|14461.67|14581.67|14461.67|14579.38|14459.38|9
1624178520000|2021-06-20 08:42:00|14582.07|14462.07|14582.24|14462.24|14582.24|14462.24|14581.4|14461.4|9
1624178530000|2021-06-20 08:42:10|14582.44|14462.44|14581.37|14461.37|14582.44|14462.44|14581.37|14461.37|8
1624178540000|2021-06-20 08:42:20|14581.89|14461.89|14580.88|14460.88|14581.89|14461.89|14580.72|14460.72|10
1624178550000|2021-06-20 08:42:30|14580.69|14460.69|14579.92|14459.92|14581.25|14461.25|14579.92|14459.92|10
1624178560000|2021-06-20 08:42:40|14579.68|14459.68|14579.01|14459.01|14579.8|14459.8|14579.01|14459.01|10
1624178570000|2021-06-20 08:42:50|14577.88|14457.88|14577.74|14457.74|14578.52|14458.52|14577.4|14457.4|9
1624178580000|2021-06-20 08:43:00|14577.81|14457.81|14574.36|14454.36|14577.81|14457.81|14574.31|14454.31|10
1624178590000|2021-06-20 08:43:10|14574.25|14454.25|14576.37|14456.37|14576.64|14456.64|14574.25|14454.25|9
1624178600000|2021-06-20 08:43:20|14576.28|14456.28|14575.34|14455.34|14576.28|14456.28|14574.78|14454.78|10
1624178610000|2021-06-20 08:43:30|14575.08|14455.08|14578.61|14458.61|14578.61|14458.61|14575.08|14455.08|10
1624178620000|2021-06-20 08:43:40|14579.15|14459.15|14581.72|14461.72|14581.72|14461.72|14579.15|14459.15|10
1624178630000|2021-06-20 08:43:50|14583.08|14463.08|14583.14|14463.14|14583.9|14463.9|14583.08|14463.08|10
1624178640000|2021-06-20 08:44:00|14583.74|14463.74|14580.84|14460.84|14583.84|14463.84|14580.84|14460.84|9
1624178650000|2021-06-20 08:44:10|14580.64|14460.64|14578.68|14458.68|14580.64|14460.64|14578.47|14458.47|9
1624178660000|2021-06-20 08:44:20|14578.54|14458.54|14578.85|14458.85|14578.9|14458.9|14578.49|14458.49|10
1624178670000|2021-06-20 08:44:30|14578|14458|14578.59|14458.59|14578.59|14458.59|14576.82|14456.82|10
1624178680000|2021-06-20 08:44:40|14578.55|14458.55|14577.7|14457.7|14578.55|14458.55|14577.64|14457.64|10
1624178690000|2021-06-20 08:44:50|14577.69|14457.69|14577.65|14457.65|14578.15|14458.15|14577.36|14457.36|10
1624178700000|2021-06-20 08:45:00|14577.67|14457.67|14576.63|14456.63|14578.08|14458.08|14575.69|14455.69|10
1624178710000|2021-06-20 08:45:10|14576.44|14456.44|14572.76|14452.76|14576.44|14456.44|14572.76|14452.76|10
1624178720000|2021-06-20 08:45:20|14572.85|14452.85|14566.26|14446.26|14572.85|14452.85|14566.26|14446.26|10
1624178730000|2021-06-20 08:45:30|14566.13|14446.13|14562.83|14442.83|14566.13|14446.13|14562.83|14442.83|9
1624178740000|2021-06-20 08:45:40|14563.28|14443.28|14562.46|14442.46|14563.77|14443.77|14562.46|14442.46|10
1624178750000|2021-06-20 08:45:50|14562.85|14442.85|14563.32|14443.32|14563.6|14443.6|14562.67|14442.67|9
1624178760000|2021-06-20 08:46:00|14563.39|14443.39|14562.13|14442.13|14563.39|14443.39|14561.93|14441.93|8
1624178770000|2021-06-20 08:46:10|14562.16|14442.16|14557.73|14437.73|14562.4|14442.4|14557.73|14437.73|10
1624178780000|2021-06-20 08:46:20|14557.51|14437.51|14556.65|14436.65|14558.7|14438.7|14556.51|14436.51|10
1624178790000|2021-06-20 08:46:30|14556.51|14436.51|14558.55|14438.55|14558.55|14438.55|14556.51|14436.51|10
1624178800000|2021-06-20 08:46:40|14558.4|14438.4|14560.64|14440.64|14560.64|14440.64|14558.4|14438.4|10
1624178810000|2021-06-20 08:46:50|14560.72|14440.72|14558.99|14438.99|14560.72|14440.72|14558.99|14438.99|10
1624178820000|2021-06-20 08:47:00|14558.86|14438.86|14558.86|14438.86|14559.1|14439.1|14558.74|14438.74|10
1624178830000|2021-06-20 08:47:10|14558.89|14438.89|14558.24|14438.24|14559.21|14439.21|14558.23|14438.23|7
1624178840000|2021-06-20 08:47:20|14558.32|14438.32|14558.28|14438.28|14558.54|14438.54|14558.28|14438.28|9
1624178850000|2021-06-20 08:47:30|14558.3|14438.3|14557.22|14437.22|14558.3|14438.3|14556.95|14436.95|10
1624178860000|2021-06-20 08:47:40|14557.03|14437.03|14556.1|14436.1|14557.05|14437.05|14556.1|14436.1|9
1624178870000|2021-06-20 08:47:50|14556.02|14436.02|14557.26|14437.26|14557.26|14437.26|14555.1|14435.1|8
1624178880000|2021-06-20 08:48:00|14557.36|14437.36|14563.75|14443.75|14563.75|14443.75|14557.36|14437.36|10
1624178890000|2021-06-20 08:48:10|14564.2|14444.2|14569.54|14449.54|14569.54|14449.54|14564.2|14444.2|10
1624178900000|2021-06-20 08:48:20|14569.55|14449.55|14570.24|14450.24|14570.36|14450.36|14568.75|14448.75|9
1624178910000|2021-06-20 08:48:30|14570.18|14450.18|14570.46|14450.46|14570.64|14450.64|14570|14450|10
1624178920000|2021-06-20 08:48:40|14571.26|14451.26|14573.52|14453.52|14573.52|14453.52|14571.26|14451.26|10
1624178930000|2021-06-20 08:48:50|14573.55|14453.55|14575.2|14455.2|14576.96|14456.96|14573.04|14453.04|10
1624178940000|2021-06-20 08:49:00|14575.15|14455.15|14574.16|14454.16|14575.49|14455.49|14573.97|14453.97|10
1624178950000|2021-06-20 08:49:10|14574.06|14454.06|14571.24|14451.24|14574.06|14454.06|14571.24|14451.24|10
1624178960000|2021-06-20 08:49:20|14571.25|14451.25|14568.7|14448.7|14571.36|14451.36|14568.69|14448.69|10
1624178970000|2021-06-20 08:49:30|14568.45|14448.45|14565.4|14445.4|14568.45|14448.45|14565.4|14445.4|10
1624178980000|2021-06-20 08:49:40|14564.75|14444.75|14563.26|14443.26|14564.91|14444.91|14563.07|14443.07|10
1624178990000|2021-06-20 08:49:50|14563.21|14443.21|14560.8|14440.8|14563.21|14443.21|14560.8|14440.8|10
1624179000000|2021-06-20 08:50:00|14560.89|14440.89|14560.82|14440.82|14561.2|14441.2|14560.3|14440.3|10
1624179010000|2021-06-20 08:50:10|14561.49|14441.49|14562.23|14442.23|14563.22|14443.22|14561.49|14441.49|9
1624179020000|2021-06-20 08:50:20|14562.42|14442.42|14560.08|14440.08|14562.42|14442.42|14560.08|14440.08|10
1624179030000|2021-06-20 08:50:30|14559.86|14439.86|14560.38|14440.38|14560.38|14440.38|14559.86|14439.86|10
1624179040000|2021-06-20 08:50:40|14560.41|14440.41|14558.11|14438.11|14560.41|14440.41|14558.11|14438.11|9
1624179050000|2021-06-20 08:50:50|14558.08|14438.08|14556.3|14436.3|14558.17|14438.17|14556.3|14436.3|10
1624179060000|2021-06-20 08:51:00|14556.42|14436.42|14556.39|14436.39|14556.94|14436.94|14555.93|14435.93|9
1624179070000|2021-06-20 08:51:10|14556.42|14436.42|14557.03|14437.03|14557.15|14437.15|14555.67|14435.67|10
1624179080000|2021-06-20 08:51:20|14557.61|14437.61|14562.13|14442.13|14562.13|14442.13|14557.61|14437.61|10
1624179090000|2021-06-20 08:51:30|14561.8|14441.8|14564.34|14444.34|14564.62|14444.62|14561.8|14441.8|10
1624179100000|2021-06-20 08:51:40|14565.3|14445.3|14566.7|14446.7|14567.34|14447.34|14565.26|14445.26|10
1624179110000|2021-06-20 08:51:50|14568.91|14448.91|14571.48|14451.48|14571.57|14451.57|14568.91|14448.91|10
1624179120000|2021-06-20 08:52:00|14571.66|14451.66|14571.26|14451.26|14572.65|14452.65|14571.26|14451.26|10
1624179130000|2021-06-20 08:52:10|14570.85|14450.85|14570.32|14450.32|14570.9|14450.9|14570.32|14450.32|9
1624179140000|2021-06-20 08:52:20|14569.89|14449.89|14566.63|14446.63|14570.78|14450.78|14566.63|14446.63|10
1624179150000|2021-06-20 08:52:30|14566.17|14446.17|14563.67|14443.67|14566.17|14446.17|14563.67|14443.67|9
1624179160000|2021-06-20 08:52:40|14562.19|14442.19|14560.58|14440.58|14562.19|14442.19|14560.1|14440.1|10
1624179170000|2021-06-20 08:52:50|14560.68|14440.68|14559.93|14439.93|14560.8|14440.8|14559.91|14439.91|10
1624179180000|2021-06-20 08:53:00|14559.86|14439.86|14560.61|14440.61|14560.61|14440.61|14559.69|14439.69|9
1624179190000|2021-06-20 08:53:10|14559.71|14439.71|14561.26|14441.26|14561.26|14441.26|14559.64|14439.64|9
1624179200000|2021-06-20 08:53:20|14561.84|14441.84|14561.63|14441.63|14561.84|14441.84|14561.5|14441.5|9
1624179210000|2021-06-20 08:53:30|14561.74|14441.74|14561.74|14441.74|14561.76|14441.76|14560.89|14440.89|10
1624179220000|2021-06-20 08:53:40|14561.24|14441.24|14562.74|14442.74|14562.74|14442.74|14560.96|14440.96|10
1624179230000|2021-06-20 08:53:50|14562.76|14442.76|14562.73|14442.73|14562.79|14442.79|14562.63|14442.63|7
1624179240000|2021-06-20 08:54:00|14563.03|14443.03|14563.17|14443.17|14564.02|14444.02|14562.94|14442.94|10
1624179250000|2021-06-20 08:54:10|14563.46|14443.46|14562.79|14442.79|14563.68|14443.68|14562.79|14442.79|10
1624179260000|2021-06-20 08:54:20|14562.17|14442.17|14563.78|14443.78|14563.78|14443.78|14562.07|14442.07|10
1624179270000|2021-06-20 08:54:30|14563.87|14443.87|14565.64|14445.64|14565.65|14445.65|14563.87|14443.87|10
1624179280000|2021-06-20 08:54:40|14565.77|14445.77|14564.98|14444.98|14566|14446|14564.98|14444.98|10
1624179290000|2021-06-20 08:54:50|14564.77|14444.77|14565.18|14445.18|14565.41|14445.41|14564.33|14444.33|10
1624179300000|2021-06-20 08:55:00|14565.17|14445.17|14564.76|14444.76|14565.25|14445.25|14564.75|14444.75|7
1624179310000|2021-06-20 08:55:10|14564.75|14444.75|14563.53|14443.53|14564.75|14444.75|14563.53|14443.53|9
1624179320000|2021-06-20 08:55:20|14563.49|14443.49|14562.84|14442.84|14563.58|14443.58|14562.26|14442.26|7
1624179330000|2021-06-20 08:55:30|14562.77|14442.77|14562.54|14442.54|14563.54|14443.54|14562.2|14442.2|8
1624179340000|2021-06-20 08:55:40|14562.38|14442.38|14563.06|14443.06|14563.06|14443.06|14562.31|14442.31|10
1624179350000|2021-06-20 08:55:50|14563.01|14443.01|14564.56|14444.56|14564.59|14444.59|14563.01|14443.01|10
1624179360000|2021-06-20 08:56:00|14564.62|14444.62|14564.35|14444.35|14564.62|14444.62|14563.88|14443.88|10
1624179370000|2021-06-20 08:56:10|14564.9|14444.9|14566.15|14446.15|14566.15|14446.15|14564.9|14444.9|9
1624179380000|2021-06-20 08:56:20|14566.16|14446.16|14566.94|14446.94|14567.01|14447.01|14565.92|14445.92|10
1624179390000|2021-06-20 08:56:30|14567.08|14447.08|14570.47|14450.47|14570.47|14450.47|14567.08|14447.08|9
1624179400000|2021-06-20 08:56:40|14570.57|14450.57|14574.43|14454.43|14574.44|14454.44|14570.57|14450.57|9
1624179410000|2021-06-20 08:56:50|14574.59|14454.59|14576.43|14456.43|14577.24|14457.24|14574.59|14454.59|10
1624179420000|2021-06-20 08:57:00|14576.81|14456.81|14578.69|14458.69|14578.69|14458.69|14576.45|14456.45|9
1624179430000|2021-06-20 08:57:10|14577.04|14457.04|14581.69|14461.69|14581.69|14461.69|14577.04|14457.04|9
1624179440000|2021-06-20 08:57:20|14582.23|14462.23|14581.35|14461.35|14582.96|14462.96|14581.35|14461.35|10
1624179450000|2021-06-20 08:57:30|14581.27|14461.27|14580.83|14460.83|14581.51|14461.51|14580.55|14460.55|8
1624179460000|2021-06-20 08:57:40|14580.58|14460.58|14579.13|14459.13|14581.28|14461.28|14579.13|14459.13|10
1624179470000|2021-06-20 08:57:50|14578.74|14458.74|14577.65|14457.65|14578.78|14458.78|14577.64|14457.64|9
1624179480000|2021-06-20 08:58:00|14577.08|14457.08|14574.46|14454.46|14577.08|14457.08|14574.41|14454.41|10
1624179490000|2021-06-20 08:58:10|14574.09|14454.09|14570.32|14450.32|14574.09|14454.09|14570.22|14450.22|10
1624179500000|2021-06-20 08:58:20|14570.18|14450.18|14567.28|14447.28|14570.39|14450.39|14567.28|14447.28|8
1624179510000|2021-06-20 08:58:30|14567.03|14447.03|14566.3|14446.3|14567.03|14447.03|14566.13|14446.13|9
1624179520000|2021-06-20 08:58:40|14566.4|14446.4|14566.48|14446.48|14566.49|14446.49|14566.32|14446.32|9
1624179530000|2021-06-20 08:58:50|14566.43|14446.43|14567.73|14447.73|14568.2|14448.2|14566.43|14446.43|9
1624179540000|2021-06-20 08:59:00|14567.78|14447.78|14567.61|14447.61|14568.27|14448.27|14567.05|14447.05|9
1624179550000|2021-06-20 08:59:10|14567.54|14447.54|14567.05|14447.05|14567.54|14447.54|14567.05|14447.05|8
1624179560000|2021-06-20 08:59:20|14567.03|14447.03|14567.35|14447.35|14567.52|14447.52|14566.63|14446.63|7
1624179570000|2021-06-20 08:59:30|14567.62|14447.62|14566.71|14446.71|14567.62|14447.62|14566.71|14446.71|9
1624179580000|2021-06-20 08:59:40|14566.6|14446.6|14567.11|14447.11|14567.21|14447.21|14566.58|14446.58|9
1624179590000|2021-06-20 08:59:50|14567.85|14447.85|14566.91|14446.91|14567.86|14447.86|14566.82|14446.82|10
1624179600000|2021-06-20 09:00:00|14566.97|14446.97|14564.33|14444.33|14566.97|14446.97|14564.33|14444.33|8
1624179610000|2021-06-20 09:00:10|14564.26|14444.26|14562.02|14442.02|14564.26|14444.26|14562.02|14442.02|10
1624179620000|2021-06-20 09:00:20|14562|14442|14562.2|14442.2|14562.2|14442.2|14561.08|14441.08|10
1624179630000|2021-06-20 09:00:30|14562.17|14442.17|14561.74|14441.74|14562.43|14442.43|14561.57|14441.57|10
1624179640000|2021-06-20 09:00:40|14561.86|14441.86|14560.49|14440.49|14561.86|14441.86|14560.17|14440.17|9
1624179650000|2021-06-20 09:00:50|14560.51|14440.51|14559.75|14439.75|14560.92|14440.92|14559.75|14439.75|10
1624179660000|2021-06-20 09:01:00|14559.99|14439.99|14560.9|14440.9|14561.35|14441.35|14559.99|14439.99|10
1624179670000|2021-06-20 09:01:10|14560.95|14440.95|14563.35|14443.35|14563.35|14443.35|14560.95|14440.95|8
1624179680000|2021-06-20 09:01:20|14563.42|14443.42|14566.27|14446.27|14567.33|14447.33|14563.42|14443.42|10
1624179690000|2021-06-20 09:01:30|14566.73|14446.73|14571.32|14451.32|14571.32|14451.32|14566.73|14446.73|9
1624179700000|2021-06-20 09:01:40|14573.36|14453.36|14574.55|14454.55|14574.7|14454.7|14573.36|14453.36|9
1624179710000|2021-06-20 09:01:50|14574.65|14454.65|14576.74|14456.74|14576.74|14456.74|14574.65|14454.65|9
1624179720000|2021-06-20 09:02:00|14576.76|14456.76|14578.26|14458.26|14578.34|14458.34|14576.76|14456.76|10
1624179730000|2021-06-20 09:02:10|14578.05|14458.05|14578.28|14458.28|14578.48|14458.48|14577.55|14457.55|8
1624179740000|2021-06-20 09:02:20|14578.66|14458.66|14579.85|14459.85|14580.96|14460.96|14578.62|14458.62|10
1624179750000|2021-06-20 09:02:30|14579.89|14459.89|14580.51|14460.51|14580.55|14460.55|14579.88|14459.88|10
1624179760000|2021-06-20 09:02:40|14580.3|14460.3|14580.3|14460.3|14580.4|14460.4|14580.09|14460.09|8
1624179770000|2021-06-20 09:02:50|14580.25|14460.25|14580.04|14460.04|14580.25|14460.25|14579.3|14459.3|9
1624179780000|2021-06-20 09:03:00|14579.84|14459.84|14579.31|14459.31|14580.6|14460.6|14578.82|14458.82|10
1624179790000|2021-06-20 09:03:10|14579.33|14459.33|14578.91|14458.91|14579.93|14459.93|14578.7|14458.7|9
1624179800000|2021-06-20 09:03:20|14578.89|14458.89|14580.21|14460.21|14580.23|14460.23|14578.89|14458.89|10
1624179810000|2021-06-20 09:03:30|14580.15|14460.15|14578.31|14458.31|14580.16|14460.16|14578.31|14458.31|10
1624179820000|2021-06-20 09:03:40|14578.84|14458.84|14578.99|14458.99|14579.9|14459.9|14578.55|14458.55|9
1624179830000|2021-06-20 09:03:50|14578.89|14458.89|14580.2|14460.2|14580.2|14460.2|14578.89|14458.89|9
1624179840000|2021-06-20 09:04:00|14580.32|14460.32|14581.49|14461.49|14582.26|14462.26|14580.32|14460.32|10
1624179850000|2021-06-20 09:04:10|14581.52|14461.52|14581.13|14461.13|14581.54|14461.54|14580.98|14460.98|10
1624179860000|2021-06-20 09:04:20|14581.09|14461.09|14580.92|14460.92|14581.73|14461.73|14580.92|14460.92|10
1624179870000|2021-06-20 09:04:30|14580.91|14460.91|14580.2|14460.2|14580.91|14460.91|14580.2|14460.2|10
1624179880000|2021-06-20 09:04:40|14580.16|14460.16|14580.23|14460.23|14580.32|14460.32|14580|14460|9
1624179890000|2021-06-20 09:04:50|14580.2|14460.2|14580.66|14460.66|14580.66|14460.66|14580.07|14460.07|10
1624179900000|2021-06-20 09:05:00|14580.69|14460.69|14578.16|14458.16|14580.78|14460.78|14578.01|14458.01|10
1624179910000|2021-06-20 09:05:10|14578.14|14458.14|14576.5|14456.5|14578.16|14458.16|14576.5|14456.5|9
1624179920000|2021-06-20 09:05:20|14576.38|14456.38|14573.46|14453.46|14576.38|14456.38|14573.46|14453.46|7
1624179930000|2021-06-20 09:05:30|14573.37|14453.37|14572.79|14452.79|14574.29|14454.29|14572.79|14452.79|10
1624179940000|2021-06-20 09:05:40|14572.56|14452.56|14570.46|14450.46|14572.56|14452.56|14570.41|14450.41|10
1624179950000|2021-06-20 09:05:50|14570.09|14450.09|14567.96|14447.96|14570.27|14450.27|14567.96|14447.96|10
1624179960000|2021-06-20 09:06:00|14567.49|14447.49|14563.47|14443.47|14567.49|14447.49|14563.47|14443.47|10
1624179970000|2021-06-20 09:06:10|14562.99|14442.99|14559.04|14439.04|14563.06|14443.06|14558.98|14438.98|10
1624179980000|2021-06-20 09:06:20|14559.4|14439.4|14540.15|14420.15|14559.4|14439.4|14540.15|14420.15|10
1624179990000|2021-06-20 09:06:30|14539.72|14419.72|14541.24|14421.24|14541.31|14421.31|14539.15|14419.15|10
1624180000000|2021-06-20 09:06:40|14541.86|14421.86|14541.19|14421.19|14542.96|14422.96|14540.86|14420.86|10
1624180010000|2021-06-20 09:06:50|14541.77|14421.77|14539.22|14419.22|14542.51|14422.51|14539.22|14419.22|10
1624180020000|2021-06-20 09:07:00|14538.95|14418.95|14534.34|14414.34|14538.95|14418.95|14534.12|14414.12|9
1624180030000|2021-06-20 09:07:10|14533.45|14413.45|14528.28|14408.28|14534.04|14414.04|14528.28|14408.28|10
1624180040000|2021-06-20 09:07:20|14527.88|14407.88|14529.54|14409.54|14529.62|14409.62|14526.24|14406.24|10
1624180050000|2021-06-20 09:07:30|14529.92|14409.92|14532.41|14412.41|14532.41|14412.41|14529.92|14409.92|9
1624180060000|2021-06-20 09:07:40|14532.42|14412.42|14532.56|14412.56|14533.49|14413.49|14532.42|14412.42|8
1624180070000|2021-06-20 09:07:50|14532.79|14412.79|14531.72|14411.72|14534.31|14414.31|14531.72|14411.72|9
1624180080000|2021-06-20 09:08:00|14531.74|14411.74|14536.37|14416.37|14536.37|14416.37|14531.74|14411.74|10
1624180090000|2021-06-20 09:08:10|14535.68|14415.68|14536.93|14416.93|14536.93|14416.93|14535.68|14415.68|10
1624180100000|2021-06-20 09:08:20|14537.59|14417.59|14537.95|14417.95|14538.2|14418.2|14537.5|14417.5|10
1624180110000|2021-06-20 09:08:30|14538|14418|14535.7|14415.7|14538|14418|14535.31|14415.31|10
1624180120000|2021-06-20 09:08:40|14535.44|14415.44|14532.74|14412.74|14535.53|14415.53|14532.01|14412.01|10
1624180130000|2021-06-20 09:08:50|14532.85|14412.85|14527.65|14407.65|14532.85|14412.85|14527.65|14407.65|10
1624180140000|2021-06-20 09:09:00|14527.76|14407.76|14526.17|14406.17|14528.14|14408.14|14526.17|14406.17|10
1624180150000|2021-06-20 09:09:10|14526.19|14406.19|14522.28|14402.28|14526.19|14406.19|14522.28|14402.28|10
1624180160000|2021-06-20 09:09:20|14522.55|14402.55|14520.86|14400.86|14522.55|14402.55|14520.68|14400.68|9
1624180170000|2021-06-20 09:09:30|14521.31|14401.31|14519.81|14399.81|14521.31|14401.31|14519|14399|10
1624180180000|2021-06-20 09:09:40|14518.93|14398.93|14513.54|14393.54|14518.93|14398.93|14513.54|14393.54|10
1624180190000|2021-06-20 09:09:50|14513.19|14393.19|14510.2|14390.2|14513.19|14393.19|14509.16|14389.16|10
1624180200000|2021-06-20 09:10:00|14510.68|14390.68|14513.33|14393.33|14513.42|14393.42|14510.68|14390.68|10
1624180210000|2021-06-20 09:10:10|14513.92|14393.92|14513.09|14393.09|14514.13|14394.13|14513.09|14393.09|10
1624180220000|2021-06-20 09:10:20|14512.17|14392.17|14510.62|14390.62|14512.54|14392.54|14510.62|14390.62|9
1624180230000|2021-06-20 09:10:30|14510.5|14390.5|14509.55|14389.55|14510.87|14390.87|14509.55|14389.55|10
1624180240000|2021-06-20 09:10:40|14510.11|14390.11|14508.62|14388.62|14510.11|14390.11|14508.62|14388.62|10
1624180250000|2021-06-20 09:10:50|14508.76|14388.76|14508.26|14388.26|14508.76|14388.76|14506.84|14386.84|10
1624180260000|2021-06-20 09:11:00|14508.36|14388.36|14509.2|14389.2|14509.26|14389.26|14508.36|14388.36|8
1624180270000|2021-06-20 09:11:10|14508.31|14388.31|14510.15|14390.15|14510.41|14390.41|14508.31|14388.31|10
1624180280000|2021-06-20 09:11:20|14510.3|14390.3|14513.04|14393.04|14513.04|14393.04|14510.06|14390.06|10
1624180290000|2021-06-20 09:11:30|14513.55|14393.55|14516.51|14396.51|14516.51|14396.51|14513.55|14393.55|10
1624180300000|2021-06-20 09:11:40|14516.52|14396.52|14517.79|14397.79|14518.17|14398.17|14516.52|14396.52|10
1624180310000|2021-06-20 09:11:50|14517.59|14397.59|14519.68|14399.68|14519.68|14399.68|14517.55|14397.55|10
1624180320000|2021-06-20 09:12:00|14520.6|14400.6|14520.15|14400.15|14521.98|14401.98|14520.15|14400.15|10
1624180330000|2021-06-20 09:12:10|14520.76|14400.76|14526.05|14406.05|14526.05|14406.05|14520.76|14400.76|9
1624180340000|2021-06-20 09:12:20|14526.2|14406.2|14530.99|14410.99|14531.26|14411.26|14526.2|14406.2|10
1624180350000|2021-06-20 09:12:30|14531|14411|14535.82|14415.82|14535.82|14415.82|14531|14411|9
1624180360000|2021-06-20 09:12:40|14535.77|14415.77|14533.36|14413.36|14535.95|14415.95|14533.36|14413.36|9
1624180370000|2021-06-20 09:12:50|14534.01|14414.01|14531.71|14411.71|14534.07|14414.07|14531.46|14411.46|10
1624180380000|2021-06-20 09:13:00|14531.47|14411.47|14530.94|14410.94|14531.48|14411.48|14530.26|14410.26|9
1624180390000|2021-06-20 09:13:10|14531.04|14411.04|14529.57|14409.57|14531.04|14411.04|14529.08|14409.08|9
1624180400000|2021-06-20 09:13:20|14529.65|14409.65|14530.01|14410.01|14530.01|14410.01|14528.13|14408.13|10
1624180410000|2021-06-20 09:13:30|14529.92|14409.92|14530.27|14410.27|14530.27|14410.27|14528.94|14408.94|10
1624180420000|2021-06-20 09:13:40|14530.21|14410.21|14531.2|14411.2|14531.2|14411.2|14530.21|14410.21|9
1624180430000|2021-06-20 09:13:50|14531.22|14411.22|14532.28|14412.28|14532.29|14412.29|14531.22|14411.22|10
1624180440000|2021-06-20 09:14:00|14532.44|14412.44|14535.34|14415.34|14535.34|14415.34|14532.44|14412.44|10
1624180450000|2021-06-20 09:14:10|14535.64|14415.64|14538.33|14418.33|14538.46|14418.46|14535.64|14415.64|10
1624180460000|2021-06-20 09:14:20|14538.34|14418.34|14537.83|14417.83|14538.69|14418.69|14537.71|14417.71|8
1624180470000|2021-06-20 09:14:30|14537.47|14417.47|14535.33|14415.33|14537.47|14417.47|14535.33|14415.33|10
1624180480000|2021-06-20 09:14:40|14535.3|14415.3|14535.99|14415.99|14535.99|14415.99|14534.89|14414.89|9
1624180490000|2021-06-20 09:14:50|14536.28|14416.28|14535.87|14415.87|14536.28|14416.28|14535.7|14415.7|9
1624180500000|2021-06-20 09:15:00|14535.78|14415.78|14539.58|14419.58|14539.58|14419.58|14534.83|14414.83|10
1624180510000|2021-06-20 09:15:10|14539.67|14419.67|14542.28|14422.28|14542.37|14422.37|14539.67|14419.67|10
1624180520000|2021-06-20 09:15:20|14541.52|14421.52|14541.66|14421.66|14541.74|14421.74|14540.7|14420.7|9
1624180530000|2021-06-20 09:15:30|14541|14421|14544.14|14424.14|14544.23|14424.23|14541|14421|10
1624180540000|2021-06-20 09:15:40|14544.09|14424.09|14544.99|14424.99|14544.99|14424.99|14544.09|14424.09|9
1624180550000|2021-06-20 09:15:50|14545.15|14425.15|14546.38|14426.38|14546.38|14426.38|14545.15|14425.15|10
1624180560000|2021-06-20 09:16:00|14546.6|14426.6|14547.26|14427.26|14547.45|14427.45|14546.38|14426.38|10
1624180570000|2021-06-20 09:16:10|14547.45|14427.45|14547.33|14427.33|14547.49|14427.49|14547.28|14427.28|9
1624180580000|2021-06-20 09:16:20|14546.87|14426.87|14548.77|14428.77|14548.77|14428.77|14546.71|14426.71|10
1624180590000|2021-06-20 09:16:30|14550.47|14430.47|14551.25|14431.25|14551.55|14431.55|14550.47|14430.47|10
1624180600000|2021-06-20 09:16:40|14551.31|14431.31|14548.25|14428.25|14551.4|14431.4|14548.25|14428.25|8
1624180610000|2021-06-20 09:16:50|14547.18|14427.18|14545.68|14425.68|14547.18|14427.18|14545.68|14425.68|9
1624180620000|2021-06-20 09:17:00|14545.67|14425.67|14544.41|14424.41|14545.9|14425.9|14544.41|14424.41|10
1624180630000|2021-06-20 09:17:10|14544.07|14424.07|14541.86|14421.86|14544.16|14424.16|14541.86|14421.86|9
1624180640000|2021-06-20 09:17:20|14541.74|14421.74|14540.8|14420.8|14541.86|14421.86|14540.8|14420.8|9
1624180650000|2021-06-20 09:17:30|14540.84|14420.84|14538.21|14418.21|14540.84|14420.84|14538.16|14418.16|10
1624180660000|2021-06-20 09:17:40|14538.1|14418.1|14537.62|14417.62|14538.51|14418.51|14537.62|14417.62|9
1624180670000|2021-06-20 09:17:50|14535.87|14415.87|14533.62|14413.62|14535.87|14415.87|14533.62|14413.62|10
1624180680000|2021-06-20 09:18:00|14533.22|14413.22|14531.48|14411.48|14533.22|14413.22|14530.67|14410.67|10
1624180690000|2021-06-20 09:18:10|14531.07|14411.07|14531.72|14411.72|14531.72|14411.72|14529.16|14409.16|10
1624180700000|2021-06-20 09:18:20|14532.43|14412.43|14538.04|14418.04|14538.04|14418.04|14532.43|14412.43|10
1624180710000|2021-06-20 09:18:30|14537.49|14417.49|14538.78|14418.78|14538.78|14418.78|14537.49|14417.49|9
1624180720000|2021-06-20 09:18:40|14539.07|14419.07|14540.6|14420.6|14540.6|14420.6|14538.2|14418.2|10
1624180730000|2021-06-20 09:18:50|14540.47|14420.47|14542.19|14422.19|14542.23|14422.23|14540.44|14420.44|10
1624180740000|2021-06-20 09:19:00|14542.39|14422.39|14544.2|14424.2|14544.2|14424.2|14542.39|14422.39|10
1624180750000|2021-06-20 09:19:10|14544.28|14424.28|14545.45|14425.45|14545.45|14425.45|14544.21|14424.21|8
1624180760000|2021-06-20 09:19:20|14545.98|14425.98|14544.68|14424.68|14545.98|14425.98|14544.68|14424.68|10
1624180770000|2021-06-20 09:19:30|14544.6|14424.6|14545.99|14425.99|14545.99|14425.99|14544.45|14424.45|10
1624180780000|2021-06-20 09:19:40|14546.32|14426.32|14547.94|14427.94|14547.94|14427.94|14546.32|14426.32|10
1624180790000|2021-06-20 09:19:50|14547.92|14427.92|14548.69|14428.69|14548.69|14428.69|14547.82|14427.82|8
1624180800000|2021-06-20 09:20:00|14548.75|14428.75|14549.05|14429.05|14549.51|14429.51|14548.75|14428.75|10
1624180810000|2021-06-20 09:20:10|14549.31|14429.31|14549.02|14429.02|14549.63|14429.63|14548.9|14428.9|10
1624180820000|2021-06-20 09:20:20|14548.83|14428.83|14549.91|14429.91|14549.91|14429.91|14548.44|14428.44|10
1624180830000|2021-06-20 09:20:30|14549.82|14429.82|14548.23|14428.23|14549.82|14429.82|14548.23|14428.23|9
1624180840000|2021-06-20 09:20:40|14548.22|14428.22|14548.28|14428.28|14549.15|14429.15|14548.22|14428.22|9
1624180850000|2021-06-20 09:20:50|14548.26|14428.26|14548.2|14428.2|14548.5|14428.5|14548|14428|9
1624180860000|2021-06-20 09:21:00|14548.44|14428.44|14549.56|14429.56|14550.03|14430.03|14548.44|14428.44|10
1624180870000|2021-06-20 09:21:10|14548.82|14428.82|14548.99|14428.99|14548.99|14428.99|14548.64|14428.64|9
1624180880000|2021-06-20 09:21:20|14549.09|14429.09|14548.99|14428.99|14549.13|14429.13|14548.77|14428.77|10
1624180890000|2021-06-20 09:21:30|14549.05|14429.05|14548.72|14428.72|14549.23|14429.23|14548.72|14428.72|8
1624180900000|2021-06-20 09:21:40|14549.57|14429.57|14550.52|14430.52|14550.74|14430.74|14549.57|14429.57|9
1624180910000|2021-06-20 09:21:50|14550.7|14430.7|14550.55|14430.55|14551.19|14431.19|14550.43|14430.43|10
1624180920000|2021-06-20 09:22:00|14550.66|14430.66|14551.68|14431.68|14551.77|14431.77|14550.59|14430.59|10
1624180930000|2021-06-20 09:22:10|14551.84|14431.84|14551.46|14431.46|14552.07|14432.07|14551.02|14431.02|7
1624180940000|2021-06-20 09:22:20|14551.74|14431.74|14553.51|14433.51|14553.51|14433.51|14551.74|14431.74|9
1624180950000|2021-06-20 09:22:30|14553.81|14433.81|14554.03|14434.03|14555.74|14435.74|14553.81|14433.81|9
1624180960000|2021-06-20 09:22:40|14553.95|14433.95|14551.44|14431.44|14554.11|14434.11|14551.44|14431.44|10
1624180970000|2021-06-20 09:22:50|14551.41|14431.41|14551.32|14431.32|14551.58|14431.58|14550.86|14430.86|9
1624180980000|2021-06-20 09:23:00|14551.45|14431.45|14552.19|14432.19|14552.19|14432.19|14551.39|14431.39|10
1624180990000|2021-06-20 09:23:10|14552.66|14432.66|14553.08|14433.08|14553.68|14433.68|14552.5|14432.5|10
1624181000000|2021-06-20 09:23:20|14552.82|14432.82|14549.84|14429.84|14552.82|14432.82|14549.84|14429.84|10
1624181010000|2021-06-20 09:23:30|14548.53|14428.53|14546.66|14426.66|14548.53|14428.53|14546.66|14426.66|9
1624181020000|2021-06-20 09:23:40|14546.72|14426.72|14546.49|14426.49|14547.49|14427.49|14545.63|14425.63|8
1624181030000|2021-06-20 09:23:50|14546.52|14426.52|14543.8|14423.8|14546.53|14426.53|14543.8|14423.8|10
1624181040000|2021-06-20 09:24:00|14543.89|14423.89|14546.01|14426.01|14546.27|14426.27|14543.89|14423.89|10
1624181050000|2021-06-20 09:24:10|14546.32|14426.32|14546.66|14426.66|14546.71|14426.71|14546.29|14426.29|9
1624181060000|2021-06-20 09:24:20|14546.65|14426.65|14546.79|14426.79|14547.11|14427.11|14546.51|14426.51|10
1624181070000|2021-06-20 09:24:30|14546.83|14426.83|14545.19|14425.19|14546.83|14426.83|14545.19|14425.19|9
1624181080000|2021-06-20 09:24:40|14544.92|14424.92|14544.76|14424.76|14544.94|14424.94|14544.51|14424.51|8
1624181090000|2021-06-20 09:24:50|14545.25|14425.25|14544.53|14424.53|14545.62|14425.62|14544.53|14424.53|8
1624181100000|2021-06-20 09:25:00|14544.59|14424.59|14544.98|14424.98|14544.98|14424.98|14544.35|14424.35|9
1624181110000|2021-06-20 09:25:10|14545.2|14425.2|14547.16|14427.16|14547.16|14427.16|14545.07|14425.07|9
1624181120000|2021-06-20 09:25:20|14547.39|14427.39|14548.89|14428.89|14548.89|14428.89|14547.39|14427.39|9
1624181130000|2021-06-20 09:25:30|14549.09|14429.09|14551.92|14431.92|14551.92|14431.92|14549.09|14429.09|10
1624181140000|2021-06-20 09:25:40|14552.07|14432.07|14551.24|14431.24|14552.07|14432.07|14551.2|14431.2|10
1624181150000|2021-06-20 09:25:50|14551.21|14431.21|14551.2|14431.2|14551.21|14431.21|14550.04|14430.04|8
1624181160000|2021-06-20 09:26:00|14551.3|14431.3|14552.04|14432.04|14552.06|14432.06|14551.3|14431.3|9
1624181170000|2021-06-20 09:26:10|14552.05|14432.05|14551.99|14431.99|14552.71|14432.71|14551.99|14431.99|8
1624181180000|2021-06-20 09:26:20|14551.84|14431.84|14551.65|14431.65|14551.9|14431.9|14551.6|14431.6|8
1624181190000|2021-06-20 09:26:30|14550.65|14430.65|14550.18|14430.18|14551.1|14431.1|14550.01|14430.01|10
1624181200000|2021-06-20 09:26:40|14550.27|14430.27|14549.61|14429.61|14550.27|14430.27|14549.59|14429.59|7
1624181210000|2021-06-20 09:26:50|14549.27|14429.27|14550.33|14430.33|14550.41|14430.41|14549.27|14429.27|10
1624181220000|2021-06-20 09:27:00|14550.43|14430.43|14548.7|14428.7|14550.83|14430.83|14548.48|14428.48|9
1624181230000|2021-06-20 09:27:10|14548.92|14428.92|14548.8|14428.8|14549.92|14429.92|14548.8|14428.8|10
1624181240000|2021-06-20 09:27:20|14548.67|14428.67|14550.39|14430.39|14550.39|14430.39|14548.67|14428.67|10
1624181250000|2021-06-20 09:27:30|14551.2|14431.2|14552.91|14432.91|14554.07|14434.07|14551.2|14431.2|10
1624181260000|2021-06-20 09:27:40|14553.08|14433.08|14553.29|14433.29|14553.29|14433.29|14552.89|14432.89|9
1624181270000|2021-06-20 09:27:50|14553.26|14433.26|14555.39|14435.39|14555.39|14435.39|14553.1|14433.1|10
1624181280000|2021-06-20 09:28:00|14555.48|14435.48|14557.79|14437.79|14557.79|14437.79|14555.48|14435.48|10
1624181290000|2021-06-20 09:28:10|14556.81|14436.81|14558.05|14438.05|14558.05|14438.05|14556.75|14436.75|10
1624181300000|2021-06-20 09:28:20|14558.35|14438.35|14562.8|14442.8|14562.86|14442.86|14558.35|14438.35|10
1624181310000|2021-06-20 09:28:30|14563.17|14443.17|14566.68|14446.68|14566.68|14446.68|14563.17|14443.17|10
1624181320000|2021-06-20 09:28:40|14566.69|14446.69|14570.07|14450.07|14570.07|14450.07|14566.69|14446.69|10
1624181330000|2021-06-20 09:28:50|14569.28|14449.28|14570.84|14450.84|14571.13|14451.13|14569.28|14449.28|10
1624181340000|2021-06-20 09:29:00|14572.06|14452.06|14574.65|14454.65|14574.68|14454.68|14572.06|14452.06|9
1624181350000|2021-06-20 09:29:10|14574.66|14454.66|14575.65|14455.65|14575.65|14455.65|14574.66|14454.66|9
1624181360000|2021-06-20 09:29:20|14575.84|14455.84|14575.75|14455.75|14576.23|14456.23|14575.72|14455.72|10
1624181370000|2021-06-20 09:29:30|14575.81|14455.81|14576.1|14456.1|14576.19|14456.19|14575.81|14455.81|6
1624181380000|2021-06-20 09:29:40|14576.27|14456.27|14575.78|14455.78|14577.09|14457.09|14575.78|14455.78|9
1624181390000|2021-06-20 09:29:50|14575.76|14455.76|14576.38|14456.38|14576.88|14456.88|14575.76|14455.76|10
1624181400000|2021-06-20 09:30:00|14576.46|14456.46|14574.85|14454.85|14576.46|14456.46|14574.85|14454.85|10
1624181410000|2021-06-20 09:30:10|14575.09|14455.09|14574.63|14454.63|14575.15|14455.15|14574.46|14454.46|9
1624181420000|2021-06-20 09:30:20|14574.45|14454.45|14573.68|14453.68|14574.45|14454.45|14573.56|14453.56|10
1624181430000|2021-06-20 09:30:30|14573.63|14453.63|14570.44|14450.44|14573.63|14453.63|14570.44|14450.44|9
1624181440000|2021-06-20 09:30:40|14570.65|14450.65|14567.12|14447.12|14570.69|14450.69|14566.86|14446.86|10
1624181450000|2021-06-20 09:30:50|14567.54|14447.54|14567.37|14447.37|14567.81|14447.81|14566.69|14446.69|10
1624181460000|2021-06-20 09:31:00|14567.34|14447.34|14566.77|14446.77|14567.8|14447.8|14566.77|14446.77|9
1624181470000|2021-06-20 09:31:10|14566.71|14446.71|14564.91|14444.91|14566.71|14446.71|14564.77|14444.77|8
1624181480000|2021-06-20 09:31:20|14564.78|14444.78|14563.77|14443.77|14564.78|14444.78|14563.77|14443.77|7
1624181490000|2021-06-20 09:31:30|14563.76|14443.76|14564.85|14444.85|14565.4|14445.4|14563.76|14443.76|8
1624181500000|2021-06-20 09:31:40|14564.86|14444.86|14564.6|14444.6|14565.05|14445.05|14564.6|14444.6|7
1624181510000|2021-06-20 09:31:50|14564.67|14444.67|14563.62|14443.62|14564.67|14444.67|14563.62|14443.62|8
1624181520000|2021-06-20 09:32:00|14563.49|14443.49|14563.89|14443.89|14564.32|14444.32|14563.49|14443.49|9
1624181530000|2021-06-20 09:32:10|14564.85|14444.85|14569.08|14449.08|14569.08|14449.08|14564.85|14444.85|10
1624181540000|2021-06-20 09:32:20|14570.05|14450.05|14574.57|14454.57|14574.57|14454.57|14569.95|14449.95|10
1624181550000|2021-06-20 09:32:30|14574.56|14454.56|14577.2|14457.2|14577.2|14457.2|14574.22|14454.22|10
1624181560000|2021-06-20 09:32:40|14578.38|14458.38|14583.47|14463.47|14583.52|14463.52|14578.38|14458.38|10
1624181570000|2021-06-20 09:32:50|14583.43|14463.43|14587.41|14467.41|14587.41|14467.41|14583.41|14463.41|10
1624181580000|2021-06-20 09:33:00|14588.55|14468.55|14590.11|14470.11|14590.57|14470.57|14588.55|14468.55|10
1624181590000|2021-06-20 09:33:10|14590.49|14470.49|14591.91|14471.91|14591.93|14471.93|14590.14|14470.14|10
1624181600000|2021-06-20 09:33:20|14591.92|14471.92|14593.25|14473.25|14593.25|14473.25|14591.92|14471.92|10
1624181610000|2021-06-20 09:33:30|14593.27|14473.27|14591.55|14471.55|14593.27|14473.27|14591.55|14471.55|9
1624181620000|2021-06-20 09:33:40|14590.67|14470.67|14589.3|14469.3|14591.59|14471.59|14589.3|14469.3|10
1624181630000|2021-06-20 09:33:50|14589.42|14469.42|14592.01|14472.01|14592.01|14472.01|14589.14|14469.14|6
1624181640000|2021-06-20 09:34:00|14591.83|14471.83|14590.04|14470.04|14591.83|14471.83|14590.04|14470.04|9
1624181650000|2021-06-20 09:34:10|14590.7|14470.7|14590.44|14470.44|14590.75|14470.75|14589.78|14469.78|10
1624181660000|2021-06-20 09:34:20|14590.13|14470.13|14589.3|14469.3|14590.13|14470.13|14588.43|14468.43|10
1624181670000|2021-06-20 09:34:30|14589.58|14469.58|14588.1|14468.1|14589.59|14469.59|14588.1|14468.1|10
1624181680000|2021-06-20 09:34:40|14587.77|14467.77|14585.59|14465.59|14587.77|14467.77|14585.59|14465.59|8
1624181690000|2021-06-20 09:34:50|14585.57|14465.57|14583.43|14463.43|14585.57|14465.57|14583.43|14463.43|9
1624181700000|2021-06-20 09:35:00|14582.95|14462.95|14582.74|14462.74|14583.15|14463.15|14581.95|14461.95|10
1624181710000|2021-06-20 09:35:10|14582.91|14462.91|14584.42|14464.42|14585.58|14465.58|14582.91|14462.91|10
1624181720000|2021-06-20 09:35:20|14584.97|14464.97|14585.72|14465.72|14585.72|14465.72|14584.97|14464.97|10
1624181730000|2021-06-20 09:35:30|14586.05|14466.05|14586.42|14466.42|14586.43|14466.43|14585.93|14465.93|10
1624181740000|2021-06-20 09:35:40|14586.75|14466.75|14587.46|14467.46|14587.55|14467.55|14586.75|14466.75|9
1624181750000|2021-06-20 09:35:50|14587.74|14467.74|14589.22|14469.22|14589.37|14469.37|14587.71|14467.71|9
1624181760000|2021-06-20 09:36:00|14589.36|14469.36|14588.87|14468.87|14589.77|14469.77|14588.8|14468.8|8
1624181770000|2021-06-20 09:36:10|14588.91|14468.91|14590.15|14470.15|14590.15|14470.15|14588.91|14468.91|10
1624181780000|2021-06-20 09:36:20|14590.41|14470.41|14590.94|14470.94|14590.94|14470.94|14590.19|14470.19|10
1624181790000|2021-06-20 09:36:30|14591|14471|14590.98|14470.98|14591.45|14471.45|14590.98|14470.98|8
1624181800000|2021-06-20 09:36:40|14590.97|14470.97|14590.06|14470.06|14591.93|14471.93|14590.06|14470.06|8
1624181810000|2021-06-20 09:36:50|14589.82|14469.82|14588.13|14468.13|14589.82|14469.82|14588.09|14468.09|10
1624181820000|2021-06-20 09:37:00|14588.12|14468.12|14588.38|14468.38|14589.51|14469.51|14587.89|14467.89|8
1624181830000|2021-06-20 09:37:10|14587.97|14467.97|14588.64|14468.64|14588.76|14468.76|14587.91|14467.91|7
1624181840000|2021-06-20 09:37:20|14588.65|14468.65|14587.38|14467.38|14588.8|14468.8|14587.38|14467.38|9
1624181850000|2021-06-20 09:37:30|14587.37|14467.37|14588.37|14468.37|14588.71|14468.71|14587.35|14467.35|8
1624181860000|2021-06-20 09:37:40|14588.38|14468.38|14588.82|14468.82|14588.82|14468.82|14587.92|14467.92|8
1624181870000|2021-06-20 09:37:50|14588.84|14468.84|14587.9|14467.9|14588.86|14468.86|14587.9|14467.9|9
1624181880000|2021-06-20 09:38:00|14587.5|14467.5|14588.05|14468.05|14588.18|14468.18|14587.5|14467.5|10
1624181890000|2021-06-20 09:38:10|14588.4|14468.4|14587.54|14467.54|14588.4|14468.4|14587.54|14467.54|10
1624181900000|2021-06-20 09:38:20|14587.61|14467.61|14588.12|14468.12|14588.88|14468.88|14587.61|14467.61|10
1624181910000|2021-06-20 09:38:30|14588.29|14468.29|14588.13|14468.13|14589.18|14469.18|14588.13|14468.13|8
1624181920000|2021-06-20 09:38:40|14588.16|14468.16|14588.36|14468.36|14588.39|14468.39|14588.16|14468.16|8
1624181930000|2021-06-20 09:38:50|14589.27|14469.27|14586.42|14466.42|14589.37|14469.37|14586.42|14466.42|9
1624181940000|2021-06-20 09:39:00|14585.88|14465.88|14583.62|14463.62|14585.88|14465.88|14583.62|14463.62|10
1624181950000|2021-06-20 09:39:10|14583.09|14463.09|14581.04|14461.04|14583.25|14463.25|14580.88|14460.88|10
1624181960000|2021-06-20 09:39:20|14580.89|14460.89|14579.5|14459.5|14580.93|14460.93|14579.5|14459.5|9
1624181970000|2021-06-20 09:39:30|14579.54|14459.54|14577.64|14457.64|14579.58|14459.58|14577.64|14457.64|10
1624181980000|2021-06-20 09:39:40|14577.73|14457.73|14576.36|14456.36|14577.73|14457.73|14576.36|14456.36|9
1624181990000|2021-06-20 09:39:50|14576.12|14456.12|14574.71|14454.71|14576.27|14456.27|14574.71|14454.71|7
1624182000000|2021-06-20 09:40:00|14574.63|14454.63|14574.21|14454.21|14574.63|14454.63|14574.11|14454.11|10
1624182010000|2021-06-20 09:40:10|14573.8|14453.8|14569.58|14449.58|14573.8|14453.8|14569.58|14449.58|10
1624182020000|2021-06-20 09:40:20|14568.79|14448.79|14566.4|14446.4|14568.79|14448.79|14566.4|14446.4|9
1624182030000|2021-06-20 09:40:30|14565.84|14445.84|14565.96|14445.96|14566.37|14446.37|14565.2|14445.2|9
1624182040000|2021-06-20 09:40:40|14566.69|14446.69|14566.79|14446.79|14566.79|14446.79|14565.68|14445.68|9
1624182050000|2021-06-20 09:40:50|14566.84|14446.84|14567.18|14447.18|14567.18|14447.18|14566.84|14446.84|9
1624182060000|2021-06-20 09:41:00|14566.52|14446.52|14565.74|14445.74|14566.52|14446.52|14565.65|14445.65|10
1624182070000|2021-06-20 09:41:10|14565.78|14445.78|14569.51|14449.51|14569.51|14449.51|14565.78|14445.78|10
1624182080000|2021-06-20 09:41:20|14569.94|14449.94|14571.15|14451.15|14571.37|14451.37|14569.94|14449.94|10
1624182090000|2021-06-20 09:41:30|14571.21|14451.21|14572.69|14452.69|14572.69|14452.69|14571.12|14451.12|10
1624182100000|2021-06-20 09:41:40|14572.84|14452.84|14573.76|14453.76|14573.76|14453.76|14572.5|14452.5|10
1624182110000|2021-06-20 09:41:50|14573.74|14453.74|14575.07|14455.07|14575.24|14455.24|14573.74|14453.74|10
1624182120000|2021-06-20 09:42:00|14574.98|14454.98|14574.78|14454.78|14574.98|14454.98|14574.48|14454.48|9
1624182130000|2021-06-20 09:42:10|14574.88|14454.88|14574.95|14454.95|14575.43|14455.43|14574.59|14454.59|9
1624182140000|2021-06-20 09:42:20|14575.04|14455.04|14575.95|14455.95|14575.95|14455.95|14575.04|14455.04|10
1624182150000|2021-06-20 09:42:30|14575.86|14455.86|14574.94|14454.94|14575.86|14455.86|14574.49|14454.49|10
1624182160000|2021-06-20 09:42:40|14575.28|14455.28|14576.61|14456.61|14576.75|14456.75|14575.28|14455.28|7
1624182170000|2021-06-20 09:42:50|14576.66|14456.66|14578.48|14458.48|14578.48|14458.48|14576.66|14456.66|10
1624182180000|2021-06-20 09:43:00|14578.83|14458.83|14578.82|14458.82|14578.96|14458.96|14578.56|14458.56|10
1624182190000|2021-06-20 09:43:10|14578.97|14458.97|14577.81|14457.81|14579.18|14459.18|14577.81|14457.81|8
1624182200000|2021-06-20 09:43:20|14577.72|14457.72|14574.14|14454.14|14577.72|14457.72|14574.14|14454.14|9
1624182210000|2021-06-20 09:43:30|14573.8|14453.8|14571.52|14451.52|14573.8|14453.8|14571.52|14451.52|9
1624182220000|2021-06-20 09:43:40|14571.5|14451.5|14567.12|14447.12|14571.5|14451.5|14567.12|14447.12|10
1624182230000|2021-06-20 09:43:50|14567.02|14447.02|14564.55|14444.55|14567.02|14447.02|14564.34|14444.34|9
1624182240000|2021-06-20 09:44:00|14563.74|14443.74|14563.38|14443.38|14564.3|14444.3|14563.38|14443.38|9
1624182250000|2021-06-20 09:44:10|14563.33|14443.33|14560.47|14440.47|14564.34|14444.34|14560.47|14440.47|9
1624182260000|2021-06-20 09:44:20|14560.12|14440.12|14560.89|14440.89|14560.94|14440.94|14559.83|14439.83|9
1624182270000|2021-06-20 09:44:30|14560.76|14440.76|14560.44|14440.44|14561.14|14441.14|14560.44|14440.44|8
1624182280000|2021-06-20 09:44:40|14560.45|14440.45|14558.76|14438.76|14560.45|14440.45|14558.56|14438.56|8
1624182290000|2021-06-20 09:44:50|14558.72|14438.72|14559.7|14439.7|14559.7|14439.7|14557.71|14437.71|9
1624182300000|2021-06-20 09:45:00|14559.61|14439.61|14560.52|14440.52|14560.71|14440.71|14559.61|14439.61|10
1624182310000|2021-06-20 09:45:10|14560.58|14440.58|14560.83|14440.83|14560.97|14440.97|14560.41|14440.41|10
1624182320000|2021-06-20 09:45:20|14560.77|14440.77|14559.75|14439.75|14560.8|14440.8|14559.75|14439.75|8
1624182330000|2021-06-20 09:45:30|14560.57|14440.57|14560.66|14440.66|14560.66|14440.66|14559.47|14439.47|9
1624182340000|2021-06-20 09:45:40|14559.34|14439.34|14559.97|14439.97|14560.32|14440.32|14559.34|14439.34|8
1624182350000|2021-06-20 09:45:50|14560.01|14440.01|14561.81|14441.81|14561.81|14441.81|14559.88|14439.88|10
1624182360000|2021-06-20 09:46:00|14561.84|14441.84|14564.56|14444.56|14564.75|14444.75|14561.84|14441.84|10
1624182370000|2021-06-20 09:46:10|14564.42|14444.42|14567.31|14447.31|14567.53|14447.53|14564.42|14444.42|10
1624182380000|2021-06-20 09:46:20|14567.39|14447.39|14568.44|14448.44|14568.47|14448.47|14567.39|14447.39|9
1624182390000|2021-06-20 09:46:30|14568.82|14448.82|14568.88|14448.88|14569.07|14449.07|14568.82|14448.82|9
1624182400000|2021-06-20 09:46:40|14569.79|14449.79|14570.62|14450.62|14570.62|14450.62|14569.79|14449.79|7
1624182410000|2021-06-20 09:46:50|14570.89|14450.89|14569.35|14449.35|14571.46|14451.46|14569.35|14449.35|9
1624182420000|2021-06-20 09:47:00|14569.39|14449.39|14568.94|14448.94|14570.19|14450.19|14568.74|14448.74|9
1624182430000|2021-06-20 09:47:10|14568.33|14448.33|14566.89|14446.89|14568.33|14448.33|14566.89|14446.89|10
1624182440000|2021-06-20 09:47:20|14566.83|14446.83|14566.88|14446.88|14567.04|14447.04|14566.83|14446.83|8
1624182450000|2021-06-20 09:47:30|14566.74|14446.74|14567.22|14447.22|14567.22|14447.22|14566.74|14446.74|8
1624182460000|2021-06-20 09:47:40|14567.24|14447.24|14566.8|14446.8|14568.22|14448.22|14566.79|14446.79|9
1624182470000|2021-06-20 09:47:50|14566.82|14446.82|14566.71|14446.71|14566.82|14446.82|14566.62|14446.62|10
1624182480000|2021-06-20 09:48:00|14566.4|14446.4|14567|14447|14567|14447|14565.96|14445.96|9
1624182490000|2021-06-20 09:48:10|14567.05|14447.05|14567.43|14447.43|14567.43|14447.43|14566.14|14446.14|7
1624182500000|2021-06-20 09:48:20|14567.67|14447.67|14568.45|14448.45|14568.72|14448.72|14567.67|14447.67|9
1624182510000|2021-06-20 09:48:30|14568.42|14448.42|14569.16|14449.16|14569.17|14449.17|14568.42|14448.42|6
1624182520000|2021-06-20 09:48:40|14569.22|14449.22|14570.13|14450.13|14570.13|14450.13|14569.22|14449.22|9
1624182530000|2021-06-20 09:48:50|14570.14|14450.14|14571.14|14451.14|14571.16|14451.16|14570.12|14450.12|9
1624182540000|2021-06-20 09:49:00|14571.42|14451.42|14573.51|14453.51|14573.51|14453.51|14571.42|14451.42|10
1624182550000|2021-06-20 09:49:10|14573.97|14453.97|14572.63|14452.63|14573.97|14453.97|14572.36|14452.36|10
1624182560000|2021-06-20 09:49:20|14571.79|14451.79|14565.58|14445.58|14571.79|14451.79|14565.58|14445.58|10
1624182570000|2021-06-20 09:49:30|14564.68|14444.68|14563.87|14443.87|14564.68|14444.68|14563.63|14443.63|10
1624182580000|2021-06-20 09:49:40|14564.73|14444.73|14563.94|14443.94|14564.73|14444.73|14563.81|14443.81|9
1624182590000|2021-06-20 09:49:50|14563.71|14443.71|14560.53|14440.53|14563.71|14443.71|14560.53|14440.53|10
1624182600000|2021-06-20 09:50:00|14560.49|14440.49|14556.2|14436.2|14560.49|14440.49|14556.2|14436.2|10
1624182610000|2021-06-20 09:50:10|14554.85|14434.85|14551.48|14431.48|14554.85|14434.85|14551.48|14431.48|9
1624182620000|2021-06-20 09:50:20|14551.45|14431.45|14551.79|14431.79|14552.52|14432.52|14551.39|14431.39|10
1624182630000|2021-06-20 09:50:30|14551.75|14431.75|14549.3|14429.3|14551.75|14431.75|14549.3|14429.3|10
1624182640000|2021-06-20 09:50:40|14549.28|14429.28|14550.74|14430.74|14550.76|14430.76|14549.28|14429.28|9
1624182650000|2021-06-20 09:50:50|14550.54|14430.54|14549.02|14429.02|14550.54|14430.54|14548.88|14428.88|10
1624182660000|2021-06-20 09:51:00|14548.6|14428.6|14546.66|14426.66|14548.6|14428.6|14546.66|14426.66|9
1624182670000|2021-06-20 09:51:10|14546.81|14426.81|14546.4|14426.4|14546.83|14426.83|14545.55|14425.55|9
1624182680000|2021-06-20 09:51:20|14545.49|14425.49|14542.94|14422.94|14545.49|14425.49|14542.94|14422.94|10
1624182690000|2021-06-20 09:51:30|14542.91|14422.91|14539.74|14419.74|14542.91|14422.91|14539.74|14419.74|9
1624182700000|2021-06-20 09:51:40|14538.98|14418.98|14533.94|14413.94|14538.98|14418.98|14533.94|14413.94|10
1624182710000|2021-06-20 09:51:50|14532.32|14412.32|14527.86|14407.86|14532.32|14412.32|14527.86|14407.86|10
1624182720000|2021-06-20 09:52:00|14526.05|14406.05|14509.25|14389.25|14526.81|14406.81|14509.25|14389.25|10
1624182730000|2021-06-20 09:52:10|14508.95|14388.95|14501.66|14381.66|14508.95|14388.95|14501.66|14381.66|10
1624182740000|2021-06-20 09:52:20|14498.37|14378.37|14490.68|14370.68|14498.37|14378.37|14490.38|14370.38|9
1624182750000|2021-06-20 09:52:30|14490.3|14370.3|14476.29|14356.29|14490.3|14370.3|14476.29|14356.29|10
1624182760000|2021-06-20 09:52:40|14476.71|14356.71|14476.96|14356.96|14477.62|14357.62|14476.14|14356.14|10
1624182770000|2021-06-20 09:52:50|14477.48|14357.48|14479.84|14359.84|14481.03|14361.03|14477.48|14357.48|10
1624182780000|2021-06-20 09:53:00|14479.82|14359.82|14475.04|14355.04|14479.82|14359.82|14475.04|14355.04|10
1624182790000|2021-06-20 09:53:10|14474.82|14354.82|14466.37|14346.37|14475.15|14355.15|14463.46|14343.46|10
1624182800000|2021-06-20 09:53:20|14458.36|14338.36|14455.04|14335.04|14458.36|14338.36|14454.99|14334.99|10
1624182810000|2021-06-20 09:53:30|14453.83|14333.83|14446.68|14326.68|14454.74|14334.74|14446.68|14326.68|10
1624182820000|2021-06-20 09:53:40|14447.34|14327.34|14450.28|14330.28|14450.28|14330.28|14446.14|14326.14|10
1624182830000|2021-06-20 09:53:50|14450.31|14330.31|14453.56|14333.56|14455.14|14335.14|14450.31|14330.31|10
1624182840000|2021-06-20 09:54:00|14454.49|14334.49|14451.19|14331.19|14457.1|14337.1|14451.07|14331.07|10
1624182850000|2021-06-20 09:54:10|14450.48|14330.48|14449.73|14329.73|14451.17|14331.17|14449.66|14329.66|9
1624182860000|2021-06-20 09:54:20|14449.62|14329.62|14444.29|14324.29|14449.62|14329.62|14444.29|14324.29|10
1624182870000|2021-06-20 09:54:30|14445.27|14325.27|14451.17|14331.17|14451.17|14331.17|14445.27|14325.27|10
1624182880000|2021-06-20 09:54:40|14453.12|14333.12|14457.05|14337.05|14458.19|14338.19|14453.12|14333.12|10
1624182890000|2021-06-20 09:54:50|14457.13|14337.13|14456.15|14336.15|14457.46|14337.46|14456.01|14336.01|10
1624182900000|2021-06-20 09:55:00|14455.84|14335.84|14455.74|14335.74|14456.61|14336.61|14455.74|14335.74|10
1624182910000|2021-06-20 09:55:10|14455.37|14335.37|14456.42|14336.42|14456.42|14336.42|14454.91|14334.91|10
1624182920000|2021-06-20 09:55:20|14457.32|14337.32|14457.17|14337.17|14460.24|14340.24|14457.17|14337.17|9
1624182930000|2021-06-20 09:55:30|14454.7|14334.7|14436.57|14316.57|14454.7|14334.7|14435.96|14315.96|10
1624182940000|2021-06-20 09:55:40|14437.44|14317.44|14436.41|14316.41|14440.38|14320.38|14436.34|14316.34|10
1624182950000|2021-06-20 09:55:50|14434.58|14314.58|14438.17|14318.17|14439.16|14319.16|14434.54|14314.54|10
1624182960000|2021-06-20 09:56:00|14438.23|14318.23|14440.9|14320.9|14440.96|14320.96|14437|14317|10
1624182970000|2021-06-20 09:56:10|14442.17|14322.17|14443.8|14323.8|14443.8|14323.8|14442.17|14322.17|10
1624182980000|2021-06-20 09:56:20|14444.17|14324.17|14445.55|14325.55|14446.53|14326.53|14444.17|14324.17|9
1624182990000|2021-06-20 09:56:30|14445.5|14325.5|14446.92|14326.92|14446.92|14326.92|14443.96|14323.96|10
1624183000000|2021-06-20 09:56:40|14447.38|14327.38|14448.47|14328.47|14448.63|14328.63|14447.38|14327.38|9
1624183010000|2021-06-20 09:56:50|14448.71|14328.71|14452.71|14332.71|14452.71|14332.71|14448.71|14328.71|10
1624183020000|2021-06-20 09:57:00|14451.92|14331.92|14454.42|14334.42|14454.59|14334.59|14451.92|14331.92|10
1624183030000|2021-06-20 09:57:10|14454.36|14334.36|14454.31|14334.31|14454.48|14334.48|14454.24|14334.24|9
1624183040000|2021-06-20 09:57:20|14454.08|14334.08|14451.71|14331.71|14454.08|14334.08|14451.51|14331.51|10
1624183050000|2021-06-20 09:57:30|14451.7|14331.7|14454.45|14334.45|14454.61|14334.61|14451.7|14331.7|10
1624183060000|2021-06-20 09:57:40|14455.41|14335.41|14455.1|14335.1|14456.05|14336.05|14454.8|14334.8|10
1624183070000|2021-06-20 09:57:50|14455.36|14335.36|14456.26|14336.26|14457.99|14337.99|14455.36|14335.36|10
1624183080000|2021-06-20 09:58:00|14456.67|14336.67|14456.89|14336.89|14457.68|14337.68|14456.67|14336.67|10
1624183090000|2021-06-20 09:58:10|14456.08|14336.08|14454.47|14334.47|14456.08|14336.08|14454.47|14334.47|10
1624183100000|2021-06-20 09:58:20|14453.51|14333.51|14449.26|14329.26|14453.51|14333.51|14449.26|14329.26|10
1624183110000|2021-06-20 09:58:30|14447.83|14327.83|14442.33|14322.33|14447.83|14327.83|14442.33|14322.33|10
1624183120000|2021-06-20 09:58:40|14441.59|14321.59|14441.88|14321.88|14443.55|14323.55|14440.37|14320.37|10
1624183130000|2021-06-20 09:58:50|14441.84|14321.84|14437.04|14317.04|14441.84|14321.84|14436.92|14316.92|10
1624183140000|2021-06-20 09:59:00|14436.59|14316.59|14438.62|14318.62|14439.66|14319.66|14436.59|14316.59|10
1624183150000|2021-06-20 09:59:10|14438.68|14318.68|14443.32|14323.32|14443.32|14323.32|14438.61|14318.61|10
1624183160000|2021-06-20 09:59:20|14442.91|14322.91|14444.24|14324.24|14444.24|14324.24|14442.91|14322.91|10
1624183170000|2021-06-20 09:59:30|14444.83|14324.83|14449.84|14329.84|14449.84|14329.84|14443.89|14323.89|9
1624183180000|2021-06-20 09:59:40|14450.46|14330.46|14452.8|14332.8|14452.8|14332.8|14450.46|14330.46|10
1624183190000|2021-06-20 09:59:50|14452.95|14332.95|14452.35|14332.35|14453.89|14333.89|14452.35|14332.35|8
1624183200000|2021-06-20 10:00:00|14451.87|14331.87|14452.06|14332.06|14452.46|14332.46|14451.87|14331.87|9
1624183210000|2021-06-20 10:00:10|14452.13|14332.13|14447.23|14327.23|14452.16|14332.16|14447.23|14327.23|9
1624183220000|2021-06-20 10:00:20|14447.87|14327.87|14443.1|14323.1|14447.87|14327.87|14443.06|14323.06|10
1624183230000|2021-06-20 10:00:30|14442.89|14322.89|14446.13|14326.13|14446.13|14326.13|14441.86|14321.86|10
1624183240000|2021-06-20 10:00:40|14447.13|14327.13|14455.07|14335.07|14455.97|14335.97|14447.13|14327.13|10
1624183250000|2021-06-20 10:00:50|14455.44|14335.44|14457.3|14337.3|14457.72|14337.72|14455.44|14335.44|10
1624183260000|2021-06-20 10:01:00|14457.2|14337.2|14457.15|14337.15|14457.91|14337.91|14457|14337|10
1624183270000|2021-06-20 10:01:10|14457.33|14337.33|14459.31|14339.31|14459.31|14339.31|14457.13|14337.13|10
1624183280000|2021-06-20 10:01:20|14459.55|14339.55|14459.91|14339.91|14460.93|14340.93|14459.55|14339.55|10
1624183290000|2021-06-20 10:01:30|14460.29|14340.29|14459.78|14339.78|14460.29|14340.29|14459.11|14339.11|10
1624183300000|2021-06-20 10:01:40|14459.94|14339.94|14460.12|14340.12|14460.16|14340.16|14458.79|14338.79|10
1624183310000|2021-06-20 10:01:50|14459.89|14339.89|14460.33|14340.33|14460.33|14340.33|14459.14|14339.14|10
1624183320000|2021-06-20 10:02:00|14460.56|14340.56|14462.98|14342.98|14462.98|14342.98|14460.56|14340.56|8
1624183330000|2021-06-20 10:02:10|14462.24|14342.24|14458.88|14338.88|14462.55|14342.55|14458.88|14338.88|9
1624183340000|2021-06-20 10:02:20|14458.52|14338.52|14455.8|14335.8|14458.52|14338.52|14455.52|14335.52|10
1624183350000|2021-06-20 10:02:30|14457.64|14337.64|14455.85|14335.85|14457.76|14337.76|14455.85|14335.85|10
1624183360000|2021-06-20 10:02:40|14454.51|14334.51|14452.46|14332.46|14454.51|14334.51|14452.46|14332.46|10
1624183370000|2021-06-20 10:02:50|14452.02|14332.02|14449.99|14329.99|14452.86|14332.86|14449.99|14329.99|10
1624183380000|2021-06-20 10:03:00|14449.53|14329.53|14448.07|14328.07|14449.53|14329.53|14447.5|14327.5|9
1624183390000|2021-06-20 10:03:10|14448.1|14328.1|14444.87|14324.87|14449.22|14329.22|14444.87|14324.87|10
1624183400000|2021-06-20 10:03:20|14444.43|14324.43|14444.83|14324.83|14445.31|14325.31|14443.83|14323.83|10
1624183410000|2021-06-20 10:03:30|14444.18|14324.18|14441.75|14321.75|14444.18|14324.18|14441.33|14321.33|10
1624183420000|2021-06-20 10:03:40|14441.63|14321.63|14436.93|14316.93|14441.63|14321.63|14436.93|14316.93|9
1624183430000|2021-06-20 10:03:50|14436.42|14316.42|14434.94|14314.94|14436.92|14316.92|14434.94|14314.94|9
1624183440000|2021-06-20 10:04:00|14435.47|14315.47|14433.03|14313.03|14435.47|14315.47|14433.03|14313.03|10
1624183450000|2021-06-20 10:04:10|14433.09|14313.09|14426.49|14306.49|14433.09|14313.09|14426.49|14306.49|10
1624183460000|2021-06-20 10:04:20|14425.71|14305.71|14425.29|14305.29|14426.96|14306.96|14425.29|14305.29|10
1624183470000|2021-06-20 10:04:30|14425.17|14305.17|14423.28|14303.28|14425.17|14305.17|14423.28|14303.28|10
1624183480000|2021-06-20 10:04:40|14423.64|14303.64|14422.7|14302.7|14423.64|14303.64|14422.15|14302.15|10
1624183490000|2021-06-20 10:04:50|14422.77|14302.77|14421.44|14301.44|14422.77|14302.77|14420.83|14300.83|10
1624183500000|2021-06-20 10:05:00|14421.51|14301.51|14421.08|14301.08|14421.62|14301.62|14418.33|14298.33|10
1624183510000|2021-06-20 10:05:10|14419.26|14299.26|14406.55|14286.55|14422.52|14302.52|14406.55|14286.55|10
1624183520000|2021-06-20 10:05:20|14406.24|14286.24|14407.53|14287.53|14407.53|14287.53|14400.19|14280.19|10
1624183530000|2021-06-20 10:05:30|14406.68|14286.68|14405.03|14285.03|14408.09|14288.09|14404.39|14284.39|10
1624183540000|2021-06-20 10:05:40|14405.49|14285.49|14388.96|14268.96|14406.94|14286.94|14388.96|14268.96|10
1624183550000|2021-06-20 10:05:50|14387.95|14267.95|14326.8|14206.8|14388.2|14268.2|14326.8|14206.8|10
1624183560000|2021-06-20 10:06:00|14323.24|14203.24|14291.15|14171.15|14323.24|14203.24|14291.15|14171.15|10
1624183570000|2021-06-20 10:06:10|14283.77|14163.77|14282.51|14162.51|14286.23|14166.23|14280.85|14160.85|10
1624183580000|2021-06-20 10:06:20|14281.44|14161.44|14299.71|14179.71|14299.71|14179.71|14281.44|14161.44|10
1624183590000|2021-06-20 10:06:30|14301.37|14181.37|14313.6|14193.6|14313.6|14193.6|14301.37|14181.37|10
1624183600000|2021-06-20 10:06:40|14314.26|14194.26|14316.14|14196.14|14316.77|14196.77|14314.01|14194.01|10
1624183610000|2021-06-20 10:06:50|14316.6|14196.6|14313.04|14193.04|14316.95|14196.95|14313.04|14193.04|10
1624183620000|2021-06-20 10:07:00|14312.09|14192.09|14302.64|14182.64|14312.09|14192.09|14302.64|14182.64|10
1624183630000|2021-06-20 10:07:10|14301.14|14181.14|14297.36|14177.36|14301.14|14181.14|14297|14177|10
1624183640000|2021-06-20 10:07:20|14297.68|14177.68|14299.54|14179.54|14299.59|14179.59|14297.63|14177.63|10
1624183650000|2021-06-20 10:07:30|14299.8|14179.8|14307.1|14187.1|14309.7|14189.7|14299.61|14179.61|10
1624183660000|2021-06-20 10:07:40|14306.48|14186.48|14304.51|14184.51|14306.48|14186.48|14303.77|14183.77|10
1624183670000|2021-06-20 10:07:50|14304.45|14184.45|14306.83|14186.83|14307.26|14187.26|14303.01|14183.01|10
1624183680000|2021-06-20 10:08:00|14306.65|14186.65|14311.14|14191.14|14311.14|14191.14|14306.65|14186.65|10
1624183690000|2021-06-20 10:08:10|14311.29|14191.29|14313.8|14193.8|14314.06|14194.06|14311.2|14191.2|10
1624183700000|2021-06-20 10:08:20|14314.81|14194.81|14319.8|14199.8|14319.8|14199.8|14314.81|14194.81|9
1624183710000|2021-06-20 10:08:30|14319.85|14199.85|14321.78|14201.78|14322.5|14202.5|14319.84|14199.84|10
1624183720000|2021-06-20 10:08:40|14321.6|14201.6|14325.31|14205.31|14325.68|14205.68|14321.6|14201.6|10
1624183730000|2021-06-20 10:08:50|14326.01|14206.01|14322.22|14202.22|14327.04|14207.04|14322.22|14202.22|10
1624183740000|2021-06-20 10:09:00|14321.19|14201.19|14325.74|14205.74|14325.74|14205.74|14321.01|14201.01|10
1624183750000|2021-06-20 10:09:10|14326.63|14206.63|14326.83|14206.83|14327.68|14207.68|14326.56|14206.56|10
1624183760000|2021-06-20 10:09:20|14327.81|14207.81|14320.91|14200.91|14327.81|14207.81|14320.91|14200.91|10
1624183770000|2021-06-20 10:09:30|14320.12|14200.12|14311.69|14191.69|14320.12|14200.12|14311.69|14191.69|10
1624183780000|2021-06-20 10:09:40|14308.58|14188.58|14306.04|14186.04|14308.58|14188.58|14305.78|14185.78|10
1624183790000|2021-06-20 10:09:50|14304.85|14184.85|14298.98|14178.98|14305.11|14185.11|14298.98|14178.98|10
1624183800000|2021-06-20 10:10:00|14297.39|14177.39|14281.94|14161.94|14297.39|14177.39|14281.83|14161.83|10
1624183810000|2021-06-20 10:10:10|14281.27|14161.27|14278.16|14158.16|14281.27|14161.27|14277.47|14157.47|10
1624183820000|2021-06-20 10:10:20|14278.03|14158.03|14282.27|14162.27|14282.37|14162.37|14278.03|14158.03|10
1624183830000|2021-06-20 10:10:30|14281.86|14161.86|14283.84|14163.84|14284.43|14164.43|14280.55|14160.55|10
1624183840000|2021-06-20 10:10:40|14281.44|14161.44|14273.62|14153.62|14281.44|14161.44|14273.31|14153.31|10
1624183850000|2021-06-20 10:10:50|14273.99|14153.99|14262.02|14142.02|14273.99|14153.99|14262.02|14142.02|10
1624183860000|2021-06-20 10:11:00|14262.47|14142.47|14256.23|14136.23|14262.47|14142.47|14256.17|14136.17|10
1624183870000|2021-06-20 10:11:10|14253.39|14133.39|14244.2|14124.2|14253.39|14133.39|14244.15|14124.15|10
1624183880000|2021-06-20 10:11:20|14244.83|14124.83|14233.23|14113.23|14244.83|14124.83|14232.86|14112.86|10
1624183890000|2021-06-20 10:11:30|14232.75|14112.75|14203.69|14083.69|14232.75|14112.75|14203.37|14083.37|10
1624183900000|2021-06-20 10:11:40|14202.59|14082.59|14205.07|14085.07|14205.98|14085.98|14201.4|14081.4|10
1624183910000|2021-06-20 10:11:50|14207.44|14087.44|14209.25|14089.25|14210.14|14090.14|14207.44|14087.44|10
1624183920000|2021-06-20 10:12:00|14210.74|14090.74|14210.14|14090.14|14210.74|14090.74|14208|14088|10
1624183930000|2021-06-20 10:12:10|14212.63|14092.63|14220.67|14100.67|14220.67|14100.67|14212.63|14092.63|10
1624183940000|2021-06-20 10:12:20|14220.74|14100.74|14230.46|14110.46|14230.7|14110.7|14217.28|14097.28|10
1624183950000|2021-06-20 10:12:30|14227.36|14107.36|14221.01|14101.01|14227.36|14107.36|14220.76|14100.76|9
1624183960000|2021-06-20 10:12:40|14221.33|14101.33|14210.68|14090.68|14221.33|14101.33|14210.68|14090.68|10
1624183970000|2021-06-20 10:12:50|14210.56|14090.56|14208.58|14088.58|14210.56|14090.56|14207.54|14087.54|10
1624183980000|2021-06-20 10:13:00|14209.79|14089.79|14220.89|14100.89|14221.3|14101.3|14208.69|14088.69|10
1624183990000|2021-06-20 10:13:10|14221.88|14101.88|14216.12|14096.12|14221.88|14101.88|14215.74|14095.74|10
1624184000000|2021-06-20 10:13:20|14215.59|14095.59|14217.86|14097.86|14218.63|14098.63|14215.48|14095.48|10
1624184010000|2021-06-20 10:13:30|14217.99|14097.99|14222.81|14102.81|14222.81|14102.81|14217.99|14097.99|9
1624184020000|2021-06-20 10:13:40|14222.54|14102.54|14222.07|14102.07|14223.09|14103.09|14220.67|14100.67|10
1624184030000|2021-06-20 10:13:50|14222.86|14102.86|14223.89|14103.89|14225.91|14105.91|14222.66|14102.66|10
1624184040000|2021-06-20 10:14:00|14224.68|14104.68|14226.52|14106.52|14228.16|14108.16|14224.68|14104.68|10
1624184050000|2021-06-20 10:14:10|14226.92|14106.92|14231.07|14111.07|14231.07|14111.07|14226.57|14106.57|10
1624184060000|2021-06-20 10:14:20|14231.73|14111.73|14237.28|14117.28|14237.31|14117.31|14231.73|14111.73|10
1624184070000|2021-06-20 10:14:30|14236.67|14116.67|14238.85|14118.85|14239.57|14119.57|14236.08|14116.08|10
1624184080000|2021-06-20 10:14:40|14239.65|14119.65|14242.51|14122.51|14243.06|14123.06|14239.65|14119.65|10
1624184090000|2021-06-20 10:14:50|14242.69|14122.69|14246.21|14126.21|14246.45|14126.45|14241.87|14121.87|10
1624184100000|2021-06-20 10:15:00|14246.42|14126.42|14242.94|14122.94|14247.32|14127.32|14242.92|14122.92|10
1624184110000|2021-06-20 10:15:10|14242.29|14122.29|14235.13|14115.13|14242.29|14122.29|14235.13|14115.13|10
1624184120000|2021-06-20 10:15:20|14235.98|14115.98|14226.26|14106.26|14235.98|14115.98|14226.03|14106.03|9
1624184130000|2021-06-20 10:15:30|14225.96|14105.96|14221|14101|14225.96|14105.96|14220.02|14100.02|9
1624184140000|2021-06-20 10:15:40|14220.53|14100.53|14215.13|14095.13|14220.53|14100.53|14215.13|14095.13|10
1624184150000|2021-06-20 10:15:50|14213.64|14093.64|14214.59|14094.59|14216.72|14096.72|14213|14093|9
1624184160000|2021-06-20 10:16:00|14213.95|14093.95|14212.58|14092.58|14213.95|14093.95|14211.87|14091.87|10
1624184170000|2021-06-20 10:16:10|14213.34|14093.34|14205.05|14085.05|14213.34|14093.34|14205.05|14085.05|10
1624184180000|2021-06-20 10:16:20|14204.52|14084.52|14204.33|14084.33|14204.52|14084.52|14201.67|14081.67|10
1624184190000|2021-06-20 10:16:30|14203.52|14083.52|14206.15|14086.15|14206.33|14086.33|14201.76|14081.76|10
1624184200000|2021-06-20 10:16:40|14206.73|14086.73|14209.12|14089.12|14209.12|14089.12|14206.61|14086.61|10
1624184210000|2021-06-20 10:16:50|14209.74|14089.74|14206.7|14086.7|14209.99|14089.99|14206.7|14086.7|10
1624184220000|2021-06-20 10:17:00|14207.9|14087.9|14205.92|14085.92|14207.9|14087.9|14205.75|14085.75|10
1624184230000|2021-06-20 10:17:10|14205.68|14085.68|14208.69|14088.69|14208.69|14088.69|14205.68|14085.68|10
1624184240000|2021-06-20 10:17:20|14208.35|14088.35|14215.91|14095.91|14215.91|14095.91|14207.94|14087.94|10
1624184250000|2021-06-20 10:17:30|14216.63|14096.63|14228.08|14108.08|14228.75|14108.75|14216.63|14096.63|10
1624184260000|2021-06-20 10:17:40|14228|14108|14229.8|14109.8|14230|14110|14226.33|14106.33|10
1624184270000|2021-06-20 10:17:50|14230.08|14110.08|14233.19|14113.19|14233.41|14113.41|14230.08|14110.08|10
1624184280000|2021-06-20 10:18:00|14232.95|14112.95|14237.02|14117.02|14237.02|14117.02|14232.95|14112.95|10
1624184290000|2021-06-20 10:18:10|14237|14117|14239.07|14119.07|14239.07|14119.07|14236.92|14116.92|10
1624184300000|2021-06-20 10:18:20|14239.28|14119.28|14229.35|14109.35|14239.28|14119.28|14229.35|14109.35|10
1624184310000|2021-06-20 10:18:30|14229.09|14109.09|14220.5|14100.5|14229.09|14109.09|14220.5|14100.5|10
1624184320000|2021-06-20 10:18:40|14220.23|14100.23|14214.04|14094.04|14220.53|14100.53|14214.04|14094.04|10
1624184330000|2021-06-20 10:18:50|14213.91|14093.91|14213.78|14093.78|14213.91|14093.91|14212.14|14092.14|9
1624184340000|2021-06-20 10:19:00|14213.93|14093.93|14207.12|14087.12|14213.93|14093.93|14207.12|14087.12|10
1624184350000|2021-06-20 10:19:10|14206.87|14086.87|14203.11|14083.11|14206.87|14086.87|14202.86|14082.86|10
1624184360000|2021-06-20 10:19:20|14202.78|14082.78|14202.29|14082.29|14202.78|14082.78|14200.5|14080.5|10
1624184370000|2021-06-20 10:19:30|14202.47|14082.47|14204.31|14084.31|14204.31|14084.31|14202.47|14082.47|10
1624184380000|2021-06-20 10:19:40|14204.79|14084.79|14206.52|14086.52|14207.67|14087.67|14204.79|14084.79|10
1624184390000|2021-06-20 10:19:50|14205.36|14085.36|14203.25|14083.25|14205.36|14085.36|14202.46|14082.46|9
1624184400000|2021-06-20 10:20:00|14204.28|14084.28|14207.07|14087.07|14207.07|14087.07|14204.28|14084.28|10
1624184410000|2021-06-20 10:20:10|14206.49|14086.49|14201.65|14081.65|14206.49|14086.49|14201.65|14081.65|10
1624184420000|2021-06-20 10:20:20|14201.5|14081.5|14200.87|14080.87|14201.69|14081.69|14199.74|14079.74|10
1624184430000|2021-06-20 10:20:30|14200.66|14080.66|14192.19|14072.19|14200.75|14080.75|14192.19|14072.19|10
1624184440000|2021-06-20 10:20:40|14192.82|14072.82|14177.12|14057.12|14192.82|14072.82|14174.68|14054.68|10
1624184450000|2021-06-20 10:20:50|14175.68|14055.68|14166.52|14046.52|14175.68|14055.68|14166.52|14046.52|10
1624184460000|2021-06-20 10:21:00|14165.39|14045.39|14153.11|14033.11|14165.39|14045.39|14153.11|14033.11|10
1624184470000|2021-06-20 10:21:10|14151.74|14031.74|14138.89|14018.89|14152|14032|14138.89|14018.89|10
1624184480000|2021-06-20 10:21:20|14139.39|14019.39|14144.57|14024.57|14144.72|14024.72|14138.84|14018.84|10
1624184490000|2021-06-20 10:21:30|14145.3|14025.3|14144.72|14024.72|14147.66|14027.66|14144.72|14024.72|9
1624184500000|2021-06-20 10:21:40|14144.44|14024.44|14147.23|14027.23|14147.39|14027.39|14144.44|14024.44|10
1624184510000|2021-06-20 10:21:50|14146.82|14026.82|14150.6|14030.6|14150.6|14030.6|14146.82|14026.82|10
1624184520000|2021-06-20 10:22:00|14151.12|14031.12|14146.35|14026.35|14151.86|14031.86|14146.35|14026.35|10
1624184530000|2021-06-20 10:22:10|14144.93|14024.93|14142.94|14022.94|14149.69|14029.69|14142.94|14022.94|10
1624184540000|2021-06-20 10:22:20|14141.29|14021.29|14143.24|14023.24|14144.82|14024.82|14141.29|14021.29|10
1624184550000|2021-06-20 10:22:30|14142.32|14022.32|14133.46|14013.46|14142.32|14022.32|14133.02|14013.02|10
1624184560000|2021-06-20 10:22:40|14132.4|14012.4|14127.22|14007.22|14132.4|14012.4|14127.22|14007.22|10
1624184570000|2021-06-20 10:22:50|14126.99|14006.99|14125.9|14005.9|14128.73|14008.73|14125.9|14005.9|10
1624184580000|2021-06-20 10:23:00|14125.06|14005.06|14107.06|13987.06|14125.06|14005.06|14107.06|13987.06|10
1624184590000|2021-06-20 10:23:10|14106.9|13986.9|14099.4|13979.4|14106.9|13986.9|14099.4|13979.4|10
1624184600000|2021-06-20 10:23:20|14098.82|13978.82|14115.03|13995.03|14115.03|13995.03|14098.82|13978.82|10
1624184610000|2021-06-20 10:23:30|14117.27|13997.27|14121.15|14001.15|14121.15|14001.15|14116.46|13996.46|10
1624184620000|2021-06-20 10:23:40|14119.6|13999.6|14120.17|14000.17|14121.21|14001.21|14119.6|13999.6|10
1624184630000|2021-06-20 10:23:50|14119.96|13999.96|14118.95|13998.95|14121.33|14001.33|14117.33|13997.33|10
1624184640000|2021-06-20 10:24:00|14118.8|13998.8|14115.9|13995.9|14118.8|13998.8|14114.62|13994.62|10
1624184650000|2021-06-20 10:24:10|14116.75|13996.75|14112.22|13992.22|14116.75|13996.75|14112.22|13992.22|10
1624184660000|2021-06-20 10:24:20|14110.76|13990.76|14093.96|13973.96|14113.48|13993.48|14093.96|13973.96|10
1624184670000|2021-06-20 10:24:30|14091.34|13971.34|14070.99|13950.99|14091.34|13971.34|14070.99|13950.99|10
1624184680000|2021-06-20 10:24:40|14069.81|13949.81|14059.79|13939.79|14069.81|13949.81|14059.79|13939.79|10
1624184690000|2021-06-20 10:24:50|14060.62|13940.62|14074.09|13954.09|14074.09|13954.09|14060.62|13940.62|10
1624184700000|2021-06-20 10:25:00|14072.21|13952.21|14074.77|13954.77|14074.9|13954.9|14070.52|13950.52|10
1624184710000|2021-06-20 10:25:10|14074.81|13954.81|14071.8|13951.8|14074.81|13954.81|14071.11|13951.11|10
1624184720000|2021-06-20 10:25:20|14071.74|13951.74|14067.6|13947.6|14071.74|13951.74|14067.45|13947.45|10
1624184730000|2021-06-20 10:25:30|14067.81|13947.81|14053.76|13933.76|14067.81|13947.81|14053.76|13933.76|10
1624184740000|2021-06-20 10:25:40|14053.77|13933.77|14040.9|13920.9|14053.77|13933.77|14040.9|13920.9|10
1624184750000|2021-06-20 10:25:50|14040.87|13920.87|14026.15|13906.15|14044.92|13924.92|14026.15|13906.15|10
1624184760000|2021-06-20 10:26:00|14024.29|13904.29|13995.82|13875.82|14024.29|13904.29|13995.82|13875.82|10
1624184770000|2021-06-20 10:26:10|13995.32|13875.32|14005.31|13885.31|14005.31|13885.31|13993.29|13873.29|10
1624184780000|2021-06-20 10:26:20|14008.35|13888.35|14013.61|13893.61|14016.29|13896.29|14008.35|13888.35|10
1624184790000|2021-06-20 10:26:30|14013.25|13893.25|14004.74|13884.74|14013.25|13893.25|14003.58|13883.58|10
1624184800000|2021-06-20 10:26:40|14004.57|13884.57|14008.96|13888.96|14010.73|13890.73|14004.57|13884.57|9
1624184810000|2021-06-20 10:26:50|14008.5|13888.5|14004.9|13884.9|14008.5|13888.5|14004.87|13884.87|9
1624184820000|2021-06-20 10:27:00|14004.72|13884.72|13990.55|13870.55|14004.72|13884.72|13990.55|13870.55|10
1624184830000|2021-06-20 10:27:10|13991.26|13871.26|13995.88|13875.88|13995.88|13875.88|13988.32|13868.32|10
1624184840000|2021-06-20 10:27:20|13996.76|13876.76|14007.09|13887.09|14007.09|13887.09|13996.76|13876.76|10
1624184850000|2021-06-20 10:27:30|14008.35|13888.35|14021.42|13901.42|14021.42|13901.42|14008.35|13888.35|10
1624184860000|2021-06-20 10:27:40|14022.32|13902.32|14032.51|13912.51|14033.95|13913.95|14022.32|13902.32|10
1624184870000|2021-06-20 10:27:50|14033.56|13913.56|14026.35|13906.35|14033.56|13913.56|14025.38|13905.38|10
1624184880000|2021-06-20 10:28:00|14027.08|13907.08|14036|13916|14036|13916|14027.08|13907.08|10
1624184890000|2021-06-20 10:28:10|14036.15|13916.15|14056.31|13936.31|14056.31|13936.31|14036.15|13916.15|10
1624184900000|2021-06-20 10:28:20|14056.66|13936.66|14058.34|13938.34|14059.35|13939.35|14056.66|13936.66|10
1624184910000|2021-06-20 10:28:30|14059.02|13939.02|14053.93|13933.93|14059.02|13939.02|14053.93|13933.93|10
1624184920000|2021-06-20 10:28:40|14055.1|13935.1|14047.11|13927.11|14055.1|13935.1|14045.88|13925.88|10
1624184930000|2021-06-20 10:28:50|14046.82|13926.82|14051.25|13931.25|14052.86|13932.86|14046.74|13926.74|10
1624184940000|2021-06-20 10:29:00|14052.1|13932.1|14063.04|13943.04|14063.04|13943.04|14052.1|13932.1|10
1624184950000|2021-06-20 10:29:10|14063.59|13943.59|14076.84|13956.84|14076.84|13956.84|14063.32|13943.32|10
1624184960000|2021-06-20 10:29:20|14077.65|13957.65|14089.26|13969.26|14089.42|13969.42|14077.65|13957.65|10
1624184970000|2021-06-20 10:29:30|14089.2|13969.2|14092.29|13972.29|14092.83|13972.83|14089.2|13969.2|10
1624184980000|2021-06-20 10:29:40|14093.73|13973.73|14100.65|13980.65|14101.64|13981.64|14093.73|13973.73|10
1624184990000|2021-06-20 10:29:50|14102.01|13982.01|14101.73|13981.73|14102.01|13982.01|14100.78|13980.78|10
1624185000000|2021-06-20 10:30:00|14101.57|13981.57|14098.23|13978.23|14101.57|13981.57|14095.1|13975.1|10
1624185010000|2021-06-20 10:30:10|14098.91|13978.91|14106.61|13986.61|14106.61|13986.61|14098.91|13978.91|9
1624185020000|2021-06-20 10:30:20|14106.8|13986.8|14115.96|13995.96|14116.38|13996.38|14106.8|13986.8|10
1624185030000|2021-06-20 10:30:30|14115.57|13995.57|14116.27|13996.27|14116.52|13996.52|14114.86|13994.86|10
1624185040000|2021-06-20 10:30:40|14117.59|13997.59|14124.28|14004.28|14124.33|14004.33|14116.87|13996.87|10
1624185050000|2021-06-20 10:30:50|14123.64|14003.64|14129.63|14009.63|14129.63|14009.63|14123.6|14003.6|10
1624185060000|2021-06-20 10:31:00|14130.85|14010.85|14135.06|14015.06|14135.06|14015.06|14130.85|14010.85|10
1624185070000|2021-06-20 10:31:10|14135.2|14015.2|14125.21|14005.21|14135.2|14015.2|14125.21|14005.21|10
1624185080000|2021-06-20 10:31:20|14126.32|14006.32|14120|14000|14126.32|14006.32|14118.75|13998.75|10
1624185090000|2021-06-20 10:31:30|14120.34|14000.34|14121.21|14001.21|14122.01|14002.01|14120.34|14000.34|10
1624185100000|2021-06-20 10:31:40|14121.16|14001.16|14123.7|14003.7|14123.7|14003.7|14120.92|14000.92|10
1624185110000|2021-06-20 10:31:50|14123|14003|14128.32|14008.32|14128.4|14008.4|14123|14003|10
1624185120000|2021-06-20 10:32:00|14128.23|14008.23|14123.49|14003.49|14129.27|14009.27|14123.49|14003.49|10
1624185130000|2021-06-20 10:32:10|14123.13|14003.13|14113.27|13993.27|14123.13|14003.13|14113.27|13993.27|9
1624185140000|2021-06-20 10:32:20|14111.65|13991.65|14106.33|13986.33|14111.65|13991.65|14105.95|13985.95|10
1624185150000|2021-06-20 10:32:30|14106.37|13986.37|14104.45|13984.45|14106.37|13986.37|14104.45|13984.45|10
1624185160000|2021-06-20 10:32:40|14104.33|13984.33|14094.33|13974.33|14104.6|13984.6|14094.33|13974.33|10
1624185170000|2021-06-20 10:32:50|14094.63|13974.63|14089.45|13969.45|14094.63|13974.63|14089.45|13969.45|10
1624185180000|2021-06-20 10:33:00|14087.94|13967.94|14082.94|13962.94|14087.94|13967.94|14082.94|13962.94|10
1624185190000|2021-06-20 10:33:10|14082.14|13962.14|14069.1|13949.1|14082.14|13962.14|14069.1|13949.1|10
1624185200000|2021-06-20 10:33:20|14067.9|13947.9|14047.16|13927.16|14067.9|13947.9|14047.16|13927.16|10
1624185210000|2021-06-20 10:33:30|14047.01|13927.01|14036.03|13916.03|14047.01|13927.01|14036.03|13916.03|10
1624185220000|2021-06-20 10:33:40|14037.03|13917.03|14038.36|13918.36|14039.67|13919.67|14035.44|13915.44|10
1624185230000|2021-06-20 10:33:50|14038.57|13918.57|14044.26|13924.26|14044.26|13924.26|14038.52|13918.52|10
1624185240000|2021-06-20 10:34:00|14044.33|13924.33|14047.65|13927.65|14047.83|13927.83|14044.33|13924.33|10
1624185250000|2021-06-20 10:34:10|14051.04|13931.04|14063.78|13943.78|14064.87|13944.87|14051.04|13931.04|10
1624185260000|2021-06-20 10:34:20|14064.26|13944.26|14069.48|13949.48|14069.48|13949.48|14064.26|13944.26|10
1624185270000|2021-06-20 10:34:30|14070.51|13950.51|14079.08|13959.08|14079.13|13959.13|14070.51|13950.51|10
1624185280000|2021-06-20 10:34:40|14079.25|13959.25|14084.86|13964.86|14084.86|13964.86|14079.09|13959.09|10
1624185290000|2021-06-20 10:34:50|14084.82|13964.82|14083.24|13963.24|14085.33|13965.33|14081.71|13961.71|10
1624185300000|2021-06-20 10:35:00|14084.53|13964.53|14079.33|13959.33|14084.59|13964.59|14078.77|13958.77|10
1624185310000|2021-06-20 10:35:10|14078.02|13958.02|14070.27|13950.27|14078.02|13958.02|14070.27|13950.27|10
1624185320000|2021-06-20 10:35:20|14070.47|13950.47|14074.04|13954.04|14074.04|13954.04|14070.08|13950.08|9
1624185330000|2021-06-20 10:35:30|14074.83|13954.83|14081.94|13961.94|14082.44|13962.44|14074.83|13954.83|10
1624185340000|2021-06-20 10:35:40|14082.93|13962.93|14087.74|13967.74|14087.81|13967.81|14082.93|13962.93|9
1624185350000|2021-06-20 10:35:50|14088.54|13968.54|14086.79|13966.79|14088.54|13968.54|14086.77|13966.77|10
1624185360000|2021-06-20 10:36:00|14086.67|13966.67|14085.03|13965.03|14088.05|13968.05|14085.03|13965.03|10
1624185370000|2021-06-20 10:36:10|14084.63|13964.63|14081.7|13961.7|14084.63|13964.63|14080.79|13960.79|10
1624185380000|2021-06-20 10:36:20|14082.66|13962.66|14079.33|13959.33|14082.84|13962.84|14079.33|13959.33|10
1624185390000|2021-06-20 10:36:30|14079.75|13959.75|14069.04|13949.04|14079.75|13959.75|14069.04|13949.04|10
1624185400000|2021-06-20 10:36:40|14069.56|13949.56|14055.6|13935.6|14069.56|13949.56|14055.6|13935.6|10
1624185410000|2021-06-20 10:36:50|14055.87|13935.87|14050.22|13930.22|14055.87|13935.87|14050.22|13930.22|10
1624185420000|2021-06-20 10:37:00|14050.45|13930.45|14050.09|13930.09|14050.45|13930.45|14047.52|13927.52|10
1624185430000|2021-06-20 10:37:10|14050.13|13930.13|14051.79|13931.79|14052.03|13932.03|14049.22|13929.22|10
1624185440000|2021-06-20 10:37:20|14051.52|13931.52|14048.28|13928.28|14051.52|13931.52|14048.28|13928.28|10
1624185450000|2021-06-20 10:37:30|14048.11|13928.11|14054.12|13934.12|14054.12|13934.12|14047.66|13927.66|10
1624185460000|2021-06-20 10:37:40|14054.19|13934.19|14056.7|13936.7|14056.7|13936.7|14053.9|13933.9|10
1624185470000|2021-06-20 10:37:50|14056.83|13936.83|14064.02|13944.02|14064.63|13944.63|14056.83|13936.83|10
1624185480000|2021-06-20 10:38:00|14064.69|13944.69|14070.33|13950.33|14070.33|13950.33|14064.69|13944.69|10
1624185490000|2021-06-20 10:38:10|14070.08|13950.08|14072.79|13952.79|14073.27|13953.27|14069.42|13949.42|10
1624185500000|2021-06-20 10:38:20|14072.9|13952.9|14075.52|13955.52|14075.63|13955.63|14072.84|13952.84|10
1624185510000|2021-06-20 10:38:30|14075.88|13955.88|14080.07|13960.07|14080.07|13960.07|14075.88|13955.88|10
1624185520000|2021-06-20 10:38:40|14081|13961|14081.12|13961.12|14082.35|13962.35|14081|13961|10
1624185530000|2021-06-20 10:38:50|14080.76|13960.76|14073.21|13953.21|14080.76|13960.76|14072.89|13952.89|10
1624185540000|2021-06-20 10:39:00|14072.85|13952.85|14065.6|13945.6|14072.85|13952.85|14065.6|13945.6|10
1624185550000|2021-06-20 10:39:10|14064.48|13944.48|14067.21|13947.21|14067.21|13947.21|14063.76|13943.76|9
1624185560000|2021-06-20 10:39:20|14067.11|13947.11|14068.53|13948.53|14069.5|13949.5|14066.46|13946.46|10
1624185570000|2021-06-20 10:39:30|14068.58|13948.58|14069.97|13949.97|14071.16|13951.16|14068.58|13948.58|9
1624185580000|2021-06-20 10:39:40|14069.92|13949.92|14071.56|13951.56|14071.69|13951.69|14069.92|13949.92|10
1624185590000|2021-06-20 10:39:50|14071.32|13951.32|14067.42|13947.42|14071.32|13951.32|14067.42|13947.42|10
1624185600000|2021-06-20 10:40:00|14067.62|13947.62|14067.89|13947.89|14068.38|13948.38|14067.31|13947.31|10
1624185610000|2021-06-20 10:40:10|14068.23|13948.23|14071.82|13951.82|14071.82|13951.82|14068.23|13948.23|10
1624185620000|2021-06-20 10:40:20|14072.48|13952.48|14076.32|13956.32|14076.32|13956.32|14072.39|13952.39|10
1624185630000|2021-06-20 10:40:30|14077.77|13957.77|14082.78|13962.78|14082.78|13962.78|14077.77|13957.77|10
1624185640000|2021-06-20 10:40:40|14083.32|13963.32|14088.64|13968.64|14088.64|13968.64|14083.32|13963.32|10
1624185650000|2021-06-20 10:40:50|14088.81|13968.81|14092.08|13972.08|14092.12|13972.12|14088.81|13968.81|10
1624185660000|2021-06-20 10:41:00|14092|13972|14093.21|13973.21|14093.81|13973.81|14092|13972|10
1624185670000|2021-06-20 10:41:10|14092.63|13972.63|14095.19|13975.19|14095.19|13975.19|14092.63|13972.63|10
1624185680000|2021-06-20 10:41:20|14095.4|13975.4|14098.57|13978.57|14098.57|13978.57|14095.38|13975.38|10
1624185690000|2021-06-20 10:41:30|14098.96|13978.96|14101.56|13981.56|14102.18|13982.18|14098.96|13978.96|10
1624185700000|2021-06-20 10:41:40|14101.28|13981.28|14106.1|13986.1|14106.81|13986.81|14100.64|13980.64|10
1624185710000|2021-06-20 10:41:50|14106.12|13986.12|14112.94|13992.94|14114.03|13994.03|14106.12|13986.12|10
1624185720000|2021-06-20 10:42:00|14115.24|13995.24|14133.83|14013.83|14133.83|14013.83|14115.24|13995.24|10
1624185730000|2021-06-20 10:42:10|14133.22|14013.22|14128.61|14008.61|14133.22|14013.22|14128.61|14008.61|10
1624185740000|2021-06-20 10:42:20|14127.79|14007.79|14120.28|14000.28|14127.79|14007.79|14120.28|14000.28|10
1624185750000|2021-06-20 10:42:30|14119.16|13999.16|14119.88|13999.88|14119.88|13999.88|14117.8|13997.8|10
1624185760000|2021-06-20 10:42:40|14118.37|13998.37|14117.52|13997.52|14119.84|13999.84|14117.52|13997.52|10
1624185770000|2021-06-20 10:42:50|14118.61|13998.61|14117.29|13997.29|14118.91|13998.91|14117.28|13997.28|10
1624185780000|2021-06-20 10:43:00|14117.61|13997.61|14119.78|13999.78|14120.54|14000.54|14116.95|13996.95|10
1624185790000|2021-06-20 10:43:10|14119.4|13999.4|14119.31|13999.31|14121.4|14001.4|14119.31|13999.31|10
1624185800000|2021-06-20 10:43:20|14118.04|13998.04|14113.17|13993.17|14118.04|13998.04|14112.63|13992.63|10
1624185810000|2021-06-20 10:43:30|14112.89|13992.89|14110.95|13990.95|14113|13993|14110.95|13990.95|10
1624185820000|2021-06-20 10:43:40|14110.67|13990.67|14108.41|13988.41|14110.83|13990.83|14108.41|13988.41|10
1624185830000|2021-06-20 10:43:50|14108.31|13988.31|14105.85|13985.85|14108.38|13988.38|14105.85|13985.85|10
1624185840000|2021-06-20 10:44:00|14105.4|13985.4|14100.28|13980.28|14105.41|13985.41|14100.28|13980.28|10
1624185850000|2021-06-20 10:44:10|14100.7|13980.7|14101.09|13981.09|14101.14|13981.14|14099.28|13979.28|10
1624185860000|2021-06-20 10:44:20|14101.12|13981.12|14099.77|13979.77|14101.9|13981.9|14099.77|13979.77|10
1624185870000|2021-06-20 10:44:30|14099.69|13979.69|14096.76|13976.76|14099.87|13979.87|14096.6|13976.6|10
1624185880000|2021-06-20 10:44:40|14096.8|13976.8|14098.3|13978.3|14098.3|13978.3|14096.02|13976.02|10
1624185890000|2021-06-20 10:44:50|14099.01|13979.01|14104.77|13984.77|14104.77|13984.77|14099.01|13979.01|10
1624185900000|2021-06-20 10:45:00|14106.11|13986.11|14116.08|13996.08|14116.2|13996.2|14106.11|13986.11|10
1624185910000|2021-06-20 10:45:10|14116.33|13996.33|14123.09|14003.09|14123.09|14003.09|14116.33|13996.33|10
1624185920000|2021-06-20 10:45:20|14123.02|14003.02|14128.51|14008.51|14128.63|14008.63|14123.02|14003.02|10
1624185930000|2021-06-20 10:45:30|14129.08|14009.08|14135.28|14015.28|14135.57|14015.57|14129.08|14009.08|9
1624185940000|2021-06-20 10:45:40|14135.3|14015.3|14136.41|14016.41|14137.35|14017.35|14135.3|14015.3|10
1624185950000|2021-06-20 10:45:50|14136.32|14016.32|14136.02|14016.02|14136.32|14016.32|14135.1|14015.1|9
1624185960000|2021-06-20 10:46:00|14135.58|14015.58|14134.45|14014.45|14137.23|14017.23|14134.45|14014.45|9
1624185970000|2021-06-20 10:46:10|14134.2|14014.2|14128.78|14008.78|14134.2|14014.2|14128.78|14008.78|9
1624185980000|2021-06-20 10:46:20|14128.18|14008.18|14113.81|13993.81|14128.18|14008.18|14113.81|13993.81|10
1624185990000|2021-06-20 10:46:30|14113.96|13993.96|14109.77|13989.77|14114.83|13994.83|14109.77|13989.77|10
1624186000000|2021-06-20 10:46:40|14109.7|13989.7|14107.78|13987.78|14110.38|13990.38|14107.78|13987.78|10
1624186010000|2021-06-20 10:46:50|14107.94|13987.94|14105.15|13985.15|14108.14|13988.14|14105.15|13985.15|9
1624186020000|2021-06-20 10:47:00|14105.11|13985.11|14103.84|13983.84|14105.68|13985.68|14102.43|13982.43|10
1624186030000|2021-06-20 10:47:10|14103.41|13983.41|14100.15|13980.15|14103.41|13983.41|14100.15|13980.15|10
1624186040000|2021-06-20 10:47:20|14099.89|13979.89|14091.13|13971.13|14100.54|13980.54|14091.13|13971.13|9
1624186050000|2021-06-20 10:47:30|14091|13971|14090.51|13970.51|14091.73|13971.73|14090.16|13970.16|10
1624186060000|2021-06-20 10:47:40|14090.7|13970.7|14093.85|13973.85|14093.85|13973.85|14090.68|13970.68|10
1624186070000|2021-06-20 10:47:50|14094.72|13974.72|14097.69|13977.69|14097.69|13977.69|14094.72|13974.72|10
1624186080000|2021-06-20 10:48:00|14098.18|13978.18|14104.55|13984.55|14105.69|13985.69|14098.18|13978.18|10
1624186090000|2021-06-20 10:48:10|14104.27|13984.27|14101.66|13981.66|14104.42|13984.42|14101.2|13981.2|10
1624186100000|2021-06-20 10:48:20|14100.96|13980.96|14093.77|13973.77|14100.96|13980.96|14093.77|13973.77|10
1624186110000|2021-06-20 10:48:30|14094.48|13974.48|14088.99|13968.99|14094.48|13974.48|14088.23|13968.23|10
1624186120000|2021-06-20 10:48:40|14089.16|13969.16|14088.84|13968.84|14089.16|13969.16|14088.12|13968.12|10
1624186130000|2021-06-20 10:48:50|14087.76|13967.76|14089.69|13969.69|14089.69|13969.69|14087.76|13967.76|10
1624186140000|2021-06-20 10:49:00|14089.47|13969.47|14082.97|13962.97|14089.47|13969.47|14082.71|13962.71|10
1624186150000|2021-06-20 10:49:10|14082.59|13962.59|14084.53|13964.53|14084.83|13964.83|14082.04|13962.04|10
1624186160000|2021-06-20 10:49:20|14085.83|13965.83|14089.27|13969.27|14089.58|13969.58|14085.79|13965.79|10
1624186170000|2021-06-20 10:49:30|14090.88|13970.88|14088.48|13968.48|14091.43|13971.43|14088.48|13968.48|10
1624186180000|2021-06-20 10:49:40|14088.98|13968.98|14083.56|13963.56|14089.16|13969.16|14083.56|13963.56|10
1624186190000|2021-06-20 10:49:50|14083.76|13963.76|14082.4|13962.4|14083.76|13963.76|14082.38|13962.38|10
1624186200000|2021-06-20 10:50:00|14082.66|13962.66|14083.45|13963.45|14083.56|13963.56|14082.66|13962.66|10
1624186210000|2021-06-20 10:50:10|14083.58|13963.58|14084.77|13964.77|14084.77|13964.77|14083.31|13963.31|9
1624186220000|2021-06-20 10:50:20|14084.86|13964.86|14084.7|13964.7|14085.39|13965.39|14084.29|13964.29|10
1624186230000|2021-06-20 10:50:30|14084.72|13964.72|14084.73|13964.73|14084.85|13964.85|14083.98|13963.98|9
1624186240000|2021-06-20 10:50:40|14083.68|13963.68|14088.14|13968.14|14088.14|13968.14|14083.68|13963.68|10
1624186250000|2021-06-20 10:50:50|14086.54|13966.54|14084.6|13964.6|14087.29|13967.29|14084.59|13964.59|10
1624186260000|2021-06-20 10:51:00|14084.42|13964.42|14083.65|13963.65|14085.29|13965.29|14083.65|13963.65|9
1624186270000|2021-06-20 10:51:10|14084.48|13964.48|14081.53|13961.53|14084.48|13964.48|14081.53|13961.53|10
1624186280000|2021-06-20 10:51:20|14082.31|13962.31|14079.62|13959.62|14082.64|13962.64|14079.62|13959.62|10
1624186290000|2021-06-20 10:51:30|14079.17|13959.17|14078.16|13958.16|14079.17|13959.17|14077.69|13957.69|9
1624186300000|2021-06-20 10:51:40|14077.86|13957.86|14069.51|13949.51|14077.86|13957.86|14069.51|13949.51|10
1624186310000|2021-06-20 10:51:50|14068.17|13948.17|14060.44|13940.44|14068.17|13948.17|14060.36|13940.36|9
1624186320000|2021-06-20 10:52:00|14060.7|13940.7|14056.27|13936.27|14062.48|13942.48|14056.27|13936.27|10
1624186330000|2021-06-20 10:52:10|14055.66|13935.66|14051.34|13931.34|14056.38|13936.38|14051.34|13931.34|10
1624186340000|2021-06-20 10:52:20|14048.81|13928.81|14047.63|13927.63|14048.81|13928.81|14045.37|13925.37|10
1624186350000|2021-06-20 10:52:30|14045.36|13925.36|14043.15|13923.15|14045.52|13925.52|14042.61|13922.61|10
1624186360000|2021-06-20 10:52:40|14043.96|13923.96|14039.83|13919.83|14043.96|13923.96|14039.46|13919.46|10
1624186370000|2021-06-20 10:52:50|14036.79|13916.79|14021.74|13901.74|14036.8|13916.8|14021.74|13901.74|10
1624186380000|2021-06-20 10:53:00|14020.65|13900.65|14018.06|13898.06|14020.65|13900.65|14013.63|13893.63|10
1624186390000|2021-06-20 10:53:10|14017.41|13897.41|14016.56|13896.56|14018.01|13898.01|14015.79|13895.79|10
1624186400000|2021-06-20 10:53:20|14016.89|13896.89|14024.42|13904.42|14024.42|13904.42|14016.89|13896.89|10
1624186410000|2021-06-20 10:53:30|14024.52|13904.52|14021.11|13901.11|14024.52|13904.52|14020.63|13900.63|10
1624186420000|2021-06-20 10:53:40|14019.89|13899.89|14018.5|13898.5|14019.95|13899.95|14018.34|13898.34|10
1624186430000|2021-06-20 10:53:50|14017.99|13897.99|14021.77|13901.77|14021.77|13901.77|14017.99|13897.99|10
1624186440000|2021-06-20 10:54:00|14021.97|13901.97|14024.26|13904.26|14024.26|13904.26|14021.97|13901.97|10
1624186450000|2021-06-20 10:54:10|14024.27|13904.27|14029.93|13909.93|14029.93|13909.93|14024.27|13904.27|10
1624186460000|2021-06-20 10:54:20|14031.72|13911.72|14039.82|13919.82|14039.82|13919.82|14031.72|13911.72|10
1624186470000|2021-06-20 10:54:30|14039.45|13919.45|14038.94|13918.94|14039.45|13919.45|14036.31|13916.31|10
1624186480000|2021-06-20 10:54:40|14039.94|13919.94|14047.69|13927.69|14047.69|13927.69|14039.94|13919.94|10
1624186490000|2021-06-20 10:54:50|14048.94|13928.94|14052.52|13932.52|14053.7|13933.7|14048.94|13928.94|10
1624186500000|2021-06-20 10:55:00|14052.47|13932.47|14055.37|13935.37|14055.37|13935.37|14052.47|13932.47|10
1624186510000|2021-06-20 10:55:10|14055.66|13935.66|14057.82|13937.82|14058.16|13938.16|14054.63|13934.63|10
1624186520000|2021-06-20 10:55:20|14057.4|13937.4|14053.96|13933.96|14057.4|13937.4|14053.93|13933.93|9
1624186530000|2021-06-20 10:55:30|14053.77|13933.77|14051.85|13931.85|14053.78|13933.78|14050.56|13930.56|10
1624186540000|2021-06-20 10:55:40|14052.56|13932.56|14052.68|13932.68|14052.88|13932.88|14052.22|13932.22|10
1624186550000|2021-06-20 10:55:50|14052.75|13932.75|14052.77|13932.77|14053.43|13933.43|14052.6|13932.6|10
1624186560000|2021-06-20 10:56:00|14052.66|13932.66|14048.19|13928.19|14052.66|13932.66|14048.19|13928.19|10
1624186570000|2021-06-20 10:56:10|14047.87|13927.87|14037.88|13917.88|14047.87|13927.87|14037.88|13917.88|10
1624186580000|2021-06-20 10:56:20|14037.52|13917.52|14027.1|13907.1|14037.52|13917.52|14027.09|13907.09|10
1624186590000|2021-06-20 10:56:30|14026.1|13906.1|14019.94|13899.94|14026.1|13906.1|14019.94|13899.94|10
1624186600000|2021-06-20 10:56:40|14019.24|13899.24|14023.05|13903.05|14023.05|13903.05|14018.9|13898.9|10
1624186610000|2021-06-20 10:56:50|14023.25|13903.25|14023.76|13903.76|14024.87|13904.87|14023.13|13903.13|10
1624186620000|2021-06-20 10:57:00|14023.72|13903.72|14016.8|13896.8|14023.72|13903.72|14016.8|13896.8|10
1624186630000|2021-06-20 10:57:10|14016.92|13896.92|14017.35|13897.35|14017.35|13897.35|14014.94|13894.94|10
1624186640000|2021-06-20 10:57:20|14016.69|13896.69|14016.33|13896.33|14017.18|13897.18|14015.88|13895.88|10
1624186650000|2021-06-20 10:57:30|14016.97|13896.97|14021.33|13901.33|14021.62|13901.62|14016.79|13896.79|10
1624186660000|2021-06-20 10:57:40|14022.19|13902.19|14026.02|13906.02|14026.21|13906.21|14022.19|13902.19|10
1624186670000|2021-06-20 10:57:50|14026.35|13906.35|14024|13904|14026.39|13906.39|14024|13904|10
1624186680000|2021-06-20 10:58:00|14023.91|13903.91|14026.55|13906.55|14026.55|13906.55|14022.49|13902.49|10
1624186690000|2021-06-20 10:58:10|14026.75|13906.75|14034.78|13914.78|14034.78|13914.78|14026.19|13906.19|10
1624186700000|2021-06-20 10:58:20|14034.45|13914.45|14037.66|13917.66|14037.66|13917.66|14034.01|13914.01|10
1624186710000|2021-06-20 10:58:30|14037.37|13917.37|14037.38|13917.38|14037.38|13917.38|14035.54|13915.54|10
1624186720000|2021-06-20 10:58:40|14037.09|13917.09|14037.5|13917.5|14037.87|13917.87|14037.09|13917.09|10
1624186730000|2021-06-20 10:58:50|14036.7|13916.7|14038.65|13918.65|14038.65|13918.65|14036.7|13916.7|10
1624186740000|2021-06-20 10:59:00|14038.81|13918.81|14041.84|13921.84|14041.84|13921.84|14038.81|13918.81|10
1624186750000|2021-06-20 10:59:10|14041.72|13921.72|14045.89|13925.89|14045.89|13925.89|14041.72|13921.72|10
1624186760000|2021-06-20 10:59:20|14047.56|13927.56|14048.9|13928.9|14048.9|13928.9|14046.98|13926.98|10
1624186770000|2021-06-20 10:59:30|14049.14|13929.14|14051.13|13931.13|14051.67|13931.67|14049.14|13929.14|10
1624186780000|2021-06-20 10:59:40|14051.18|13931.18|14051.73|13931.73|14052.27|13932.27|14051.08|13931.08|10
1624186790000|2021-06-20 10:59:50|14052.03|13932.03|14051.34|13931.34|14052.92|13932.92|14051.24|13931.24|10
1624186800000|2021-06-20 11:00:00|14051.19|13931.19|14044.97|13924.97|14051.19|13931.19|14044.97|13924.97|10
1624186810000|2021-06-20 11:00:10|14044.72|13924.72|14039.12|13919.12|14044.72|13924.72|14039|13919|10
1624186820000|2021-06-20 11:00:20|14038.87|13918.87|14031.78|13911.78|14038.87|13918.87|14031.78|13911.78|10
1624186830000|2021-06-20 11:00:30|14031.42|13911.42|14020.14|13900.14|14031.42|13911.42|14020.14|13900.14|10
1624186840000|2021-06-20 11:00:40|14014.6|13894.6|14010.89|13890.89|14014.6|13894.6|14010.89|13890.89|10
1624186850000|2021-06-20 11:00:50|14011.01|13891.01|14005.48|13885.48|14011.14|13891.14|14005.48|13885.48|10
1624186860000|2021-06-20 11:01:00|14004.54|13884.54|13983.87|13863.87|14004.57|13884.57|13983.87|13863.87|10
1624186870000|2021-06-20 11:01:10|13980.39|13860.39|13976.5|13856.5|13982.69|13862.69|13975.52|13855.52|10
1624186880000|2021-06-20 11:01:20|13976.32|13856.32|13951.75|13831.75|13976.32|13856.32|13951.75|13831.75|10
1624186890000|2021-06-20 11:01:30|13952.87|13832.87|13955.49|13835.49|13956.12|13836.12|13951.61|13831.61|10
1624186900000|2021-06-20 11:01:40|13955.3|13835.3|13963.12|13843.12|13963.22|13843.22|13955.3|13835.3|10
1624186910000|2021-06-20 11:01:50|13963.24|13843.24|13967.61|13847.61|13967.61|13847.61|13963.24|13843.24|10
1624186920000|2021-06-20 11:02:00|13967.74|13847.74|13971.92|13851.92|13971.92|13851.92|13965.6|13845.6|10
1624186930000|2021-06-20 11:02:10|13973.71|13853.71|13978.47|13858.47|13978.47|13858.47|13973.71|13853.71|10
1624186940000|2021-06-20 11:02:20|13976.59|13856.59|13986.24|13866.24|13986.68|13866.68|13976.31|13856.31|10
1624186950000|2021-06-20 11:02:30|13986.06|13866.06|13993.64|13873.64|13993.64|13873.64|13986.06|13866.06|10
1624186960000|2021-06-20 11:02:40|13995.56|13875.56|14006.82|13886.82|14007.06|13887.06|13995.33|13875.33|10
1624186970000|2021-06-20 11:02:50|14009.18|13889.18|14017.73|13897.73|14017.73|13897.73|14009.18|13889.18|10
1624186980000|2021-06-20 11:03:00|14017.92|13897.92|14019.87|13899.87|14019.87|13899.87|14017.92|13897.92|10
1624186990000|2021-06-20 11:03:10|14020.9|13900.9|14019.04|13899.04|14022.45|13902.45|14019.04|13899.04|10
1624187000000|2021-06-20 11:03:20|14019.03|13899.03|14014.43|13894.43|14019.13|13899.13|14014.43|13894.43|10
1624187010000|2021-06-20 11:03:30|14015.64|13895.64|14014.53|13894.53|14016.83|13896.83|14014.53|13894.53|10
1624187020000|2021-06-20 11:03:40|14014.54|13894.54|14014.75|13894.75|14015.41|13895.41|14013.15|13893.15|10
1624187030000|2021-06-20 11:03:50|14014.59|13894.59|14018.57|13898.57|14018.57|13898.57|14014.59|13894.59|10
1624187040000|2021-06-20 11:04:00|14019.58|13899.58|14022.79|13902.79|14022.79|13902.79|14019.56|13899.56|9
1624187050000|2021-06-20 11:04:10|14023.95|13903.95|14024.7|13904.7|14024.83|13904.83|14023.48|13903.48|10
1624187060000|2021-06-20 11:04:20|14024.44|13904.44|14025.83|13905.83|14026.09|13906.09|14023.79|13903.79|10
1624187070000|2021-06-20 11:04:30|14025.78|13905.78|14032.31|13912.31|14032.31|13912.31|14025.78|13905.78|10
1624187080000|2021-06-20 11:04:40|14032.98|13912.98|14030.96|13910.96|14033.58|13913.58|14030.96|13910.96|10
1624187090000|2021-06-20 11:04:50|14030.82|13910.82|14030.16|13910.16|14031.34|13911.34|14030.16|13910.16|10
1624187100000|2021-06-20 11:05:00|14031.03|13911.03|14029.13|13909.13|14031.47|13911.47|14028.98|13908.98|10
1624187110000|2021-06-20 11:05:10|14029.41|13909.41|14030.81|13910.81|14031.6|13911.6|14029.41|13909.41|10
1624187120000|2021-06-20 11:05:20|14032.07|13912.07|14034.93|13914.93|14034.93|13914.93|14032.07|13912.07|10
1624187130000|2021-06-20 11:05:30|14035.81|13915.81|14039.87|13919.87|14039.87|13919.87|14035.48|13915.48|10
1624187140000|2021-06-20 11:05:40|14040.23|13920.23|14041.13|13921.13|14041.13|13921.13|14039.05|13919.05|10
1624187150000|2021-06-20 11:05:50|14040.73|13920.73|14043.43|13923.43|14043.43|13923.43|14040.73|13920.73|10
1624187160000|2021-06-20 11:06:00|14042.01|13922.01|14043.32|13923.32|14043.32|13923.32|14040.85|13920.85|10
1624187170000|2021-06-20 11:06:10|14043|13923|14044.16|13924.16|14044.16|13924.16|14041.87|13921.87|9
1624187180000|2021-06-20 11:06:20|14043.63|13923.63|14046.6|13926.6|14046.6|13926.6|14043.63|13923.63|10
1624187190000|2021-06-20 11:06:30|14047.63|13927.63|14046.01|13926.01|14047.67|13927.67|14046.01|13926.01|8
1624187200000|2021-06-20 11:06:40|14045.94|13925.94|14045.26|13925.26|14046.26|13926.26|14044.27|13924.27|9
1624187210000|2021-06-20 11:06:50|14045.54|13925.54|14045.71|13925.71|14045.71|13925.71|14044.31|13924.31|10
1624187220000|2021-06-20 11:07:00|14046.24|13926.24|14047.26|13927.26|14047.26|13927.26|14045.9|13925.9|10
1624187230000|2021-06-20 11:07:10|14047.53|13927.53|14048.13|13928.13|14048.59|13928.59|14047.49|13927.49|10
1624187240000|2021-06-20 11:07:20|14048.29|13928.29|14047.48|13927.48|14048.92|13928.92|14047.13|13927.13|10
1624187250000|2021-06-20 11:07:30|14047.18|13927.18|14042.66|13922.66|14047.27|13927.27|14042.44|13922.44|10
1624187260000|2021-06-20 11:07:40|14042.43|13922.43|14040.31|13920.31|14042.43|13922.43|14039.61|13919.61|10
1624187270000|2021-06-20 11:07:50|14040.01|13920.01|14036.58|13916.58|14040.01|13920.01|14036.58|13916.58|9
1624187280000|2021-06-20 11:08:00|14036.44|13916.44|14030.73|13910.73|14036.44|13916.44|14030.73|13910.73|10
1624187290000|2021-06-20 11:08:10|14030.64|13910.64|14029.74|13909.74|14030.96|13910.96|14029.74|13909.74|10
1624187300000|2021-06-20 11:08:20|14029.87|13909.87|14024.75|13904.75|14029.87|13909.87|14024.75|13904.75|10
1624187310000|2021-06-20 11:08:30|14022.56|13902.56|14021.56|13901.56|14023.32|13903.32|14021.56|13901.56|10
1624187320000|2021-06-20 11:08:40|14021.2|13901.2|14014.98|13894.98|14021.2|13901.2|14014.98|13894.98|10
1624187330000|2021-06-20 11:08:50|14013.73|13893.73|14014.14|13894.14|14015.82|13895.82|14013.73|13893.73|10
1624187340000|2021-06-20 11:09:00|14013.84|13893.84|14005.54|13885.54|14013.84|13893.84|14005.54|13885.54|10
1624187350000|2021-06-20 11:09:10|14004.65|13884.65|13999.35|13879.35|14004.71|13884.71|13999.35|13879.35|10
1624187360000|2021-06-20 11:09:20|13999.2|13879.2|13993.65|13873.65|13999.2|13879.2|13993.65|13873.65|10
1624187370000|2021-06-20 11:09:30|13994.07|13874.07|13995.63|13875.63|13995.63|13875.63|13994.01|13874.01|10
1624187380000|2021-06-20 11:09:40|13996.26|13876.26|13995.46|13875.46|13996.26|13876.26|13994.48|13874.48|10
1624187390000|2021-06-20 11:09:50|13995.03|13875.03|13989.62|13869.62|13995.03|13875.03|13989.62|13869.62|10
1624187400000|2021-06-20 11:10:00|13986.7|13866.7|14003.9|13883.9|14003.9|13883.9|13986.7|13866.7|10
1624187410000|2021-06-20 11:10:10|14005.31|13885.31|14019.31|13899.31|14019.31|13899.31|14005.31|13885.31|10
1624187420000|2021-06-20 11:10:20|14021.7|13901.7|14026.1|13906.1|14026.14|13906.14|14021.7|13901.7|10
1624187430000|2021-06-20 11:10:30|14026.17|13906.17|14038.85|13918.85|14038.85|13918.85|14026.17|13906.17|10
1624187440000|2021-06-20 11:10:40|14038.94|13918.94|14043.35|13923.35|14043.7|13923.7|14038.94|13918.94|10
1624187450000|2021-06-20 11:10:50|14044.98|13924.98|14044.62|13924.62|14044.98|13924.98|14040.45|13920.45|10
1624187460000|2021-06-20 11:11:00|14044.79|13924.79|14061.45|13941.45|14061.45|13941.45|14044.79|13924.79|10
1624187470000|2021-06-20 11:11:10|14064.46|13944.46|14068.7|13948.7|14071.11|13951.11|14064.46|13944.46|10
1624187480000|2021-06-20 11:11:20|14067.26|13947.26|14060.59|13940.59|14067.26|13947.26|14060.59|13940.59|10
1624187490000|2021-06-20 11:11:30|14060.84|13940.84|14060.16|13940.16|14060.84|13940.84|14058.37|13938.37|10
1624187500000|2021-06-20 11:11:40|14059.46|13939.46|14057.05|13937.05|14059.46|13939.46|14056.15|13936.15|10
1624187510000|2021-06-20 11:11:50|14057|13937|14051.27|13931.27|14057.11|13937.11|14051.27|13931.27|10
1624187520000|2021-06-20 11:12:00|14050.28|13930.28|14048.53|13928.53|14050.77|13930.77|14045.9|13925.9|10
1624187530000|2021-06-20 11:12:10|14047.19|13927.19|14051.19|13931.19|14052.18|13932.18|14047.19|13927.19|10
1624187540000|2021-06-20 11:12:20|14052|13932|14051.58|13931.58|14052.25|13932.25|14051.06|13931.06|10
1624187550000|2021-06-20 11:12:30|14051.83|13931.83|14054.43|13934.43|14054.74|13934.74|14051.83|13931.83|10
1624187560000|2021-06-20 11:12:40|14053.68|13933.68|14056.54|13936.54|14056.54|13936.54|14053.45|13933.45|10
1624187570000|2021-06-20 11:12:50|14057.4|13937.4|14058.63|13938.63|14058.71|13938.71|14057.4|13937.4|9
1624187580000|2021-06-20 11:13:00|14058.12|13938.12|14056.95|13936.95|14058.53|13938.53|14056.29|13936.29|10
1624187590000|2021-06-20 11:13:10|14057.13|13937.13|14057.4|13937.4|14058.76|13938.76|14057.13|13937.13|10
1624187600000|2021-06-20 11:13:20|14057.23|13937.23|14052.92|13932.92|14058.19|13938.19|14052.92|13932.92|10
1624187610000|2021-06-20 11:13:30|14055.05|13935.05|14056.71|13936.71|14056.82|13936.82|14055.05|13935.05|10
1624187620000|2021-06-20 11:13:40|14056.77|13936.77|14053.19|13933.19|14056.77|13936.77|14053.19|13933.19|10
1624187630000|2021-06-20 11:13:50|14053.14|13933.14|14052.26|13932.26|14053.14|13933.14|14051.09|13931.09|9
1624187640000|2021-06-20 11:14:00|14051.84|13931.84|14049.97|13929.97|14051.84|13931.84|14049.88|13929.88|10
1624187650000|2021-06-20 11:14:10|14050.29|13930.29|14045.11|13925.11|14050.29|13930.29|14045.11|13925.11|10
1624187660000|2021-06-20 11:14:20|14045.49|13925.49|14045.76|13925.76|14046.57|13926.57|14045.25|13925.25|10
1624187670000|2021-06-20 11:14:30|14045.97|13925.97|14044.99|13924.99|14045.97|13925.97|14044.78|13924.78|10
1624187680000|2021-06-20 11:14:40|14044.96|13924.96|14045.17|13925.17|14045.17|13925.17|14044.02|13924.02|10
1624187690000|2021-06-20 11:14:50|14045.61|13925.61|14043.8|13923.8|14046.42|13926.42|14043.8|13923.8|9
1624187700000|2021-06-20 11:15:00|14043.5|13923.5|14043.52|13923.52|14043.52|13923.52|14041.7|13921.7|10
1624187710000|2021-06-20 11:15:10|14043.83|13923.83|14041.12|13921.12|14044.17|13924.17|14040.71|13920.71|10
1624187720000|2021-06-20 11:15:20|14040.61|13920.61|14040.83|13920.83|14041.66|13921.66|14039.45|13919.45|10
1624187730000|2021-06-20 11:15:30|14041.88|13921.88|14037.27|13917.27|14042.41|13922.41|14037.27|13917.27|10
1624187740000|2021-06-20 11:15:40|14036.34|13916.34|14034.93|13914.93|14036.34|13916.34|14034.93|13914.93|9
1624187750000|2021-06-20 11:15:50|14034.24|13914.24|14029.3|13909.3|14034.24|13914.24|14029.3|13909.3|10
1624187760000|2021-06-20 11:16:00|14028.93|13908.93|14027.74|13907.74|14029.21|13909.21|14027.35|13907.35|10
1624187770000|2021-06-20 11:16:10|14027.96|13907.96|14024.18|13904.18|14027.96|13907.96|14024.02|13904.02|10
1624187780000|2021-06-20 11:16:20|14024.03|13904.03|14018.46|13898.46|14024.03|13904.03|14018.46|13898.46|10
1624187790000|2021-06-20 11:16:30|14017.97|13897.97|14018.1|13898.1|14018.67|13898.67|14017.76|13897.76|10
1624187800000|2021-06-20 11:16:40|14017.8|13897.8|14020.08|13900.08|14020.08|13900.08|14017.24|13897.24|10
1624187810000|2021-06-20 11:16:50|14020.74|13900.74|14019.41|13899.41|14020.74|13900.74|14018.34|13898.34|10
1624187820000|2021-06-20 11:17:00|14020.01|13900.01|14024.92|13904.92|14024.92|13904.92|14020.01|13900.01|10
1624187830000|2021-06-20 11:17:10|14025.06|13905.06|14017.89|13897.89|14025.22|13905.22|14017.89|13897.89|10
1624187840000|2021-06-20 11:17:20|14017.77|13897.77|14015.21|13895.21|14017.77|13897.77|14015.21|13895.21|10
1624187850000|2021-06-20 11:17:30|14015.63|13895.63|14010.04|13890.04|14015.81|13895.81|14010.04|13890.04|10
1624187860000|2021-06-20 11:17:40|14009.02|13889.02|14000.28|13880.28|14009.02|13889.02|14000.28|13880.28|10
1624187870000|2021-06-20 11:17:50|13999.88|13879.88|13994.97|13874.97|13999.88|13879.88|13994.97|13874.97|9
1624187880000|2021-06-20 11:18:00|13995.45|13875.45|14001.61|13881.61|14001.61|13881.61|13995.42|13875.42|10
1624187890000|2021-06-20 11:18:10|14001.59|13881.59|14003.8|13883.8|14004.57|13884.57|14001.59|13881.59|10
1624187900000|2021-06-20 11:18:20|14004.28|13884.28|14001.83|13881.83|14004.28|13884.28|14001.83|13881.83|10
1624187910000|2021-06-20 11:18:30|14001.86|13881.86|13994.38|13874.38|14001.99|13881.99|13994.38|13874.38|10
1624187920000|2021-06-20 11:18:40|13993.34|13873.34|13990.56|13870.56|13993.34|13873.34|13989.21|13869.21|10
1624187930000|2021-06-20 11:18:50|13988.95|13868.95|13986.16|13866.16|13988.95|13868.95|13985.8|13865.8|10
1624187940000|2021-06-20 11:19:00|13985.95|13865.95|13984.23|13864.23|13986.07|13866.07|13983.16|13863.16|10
1624187950000|2021-06-20 11:19:10|13984.73|13864.73|13984.78|13864.78|13985.13|13865.13|13983.92|13863.92|10
1624187960000|2021-06-20 11:19:20|13984.32|13864.32|13982.47|13862.47|13984.6|13864.6|13982.47|13862.47|10
1624187970000|2021-06-20 11:19:30|13981.89|13861.89|13974.23|13854.23|13981.89|13861.89|13974.14|13854.14|10
1624187980000|2021-06-20 11:19:40|13975.17|13855.17|13982.99|13862.99|13982.99|13862.99|13975.04|13855.04|10
1624187990000|2021-06-20 11:19:50|13983.21|13863.21|13986.82|13866.82|13986.82|13866.82|13983.21|13863.21|10
1624188000000|2021-06-20 11:20:00|13986.3|13866.3|13989.73|13869.73|13989.73|13869.73|13985.5|13865.5|10
1624188010000|2021-06-20 11:20:10|13990.28|13870.28|13996.32|13876.32|13996.32|13876.32|13990.28|13870.28|10
1624188020000|2021-06-20 11:20:20|13996.48|13876.48|14003.4|13883.4|14003.47|13883.47|13996.48|13876.48|10
1624188030000|2021-06-20 11:20:30|14003.61|13883.61|13999.54|13879.54|14003.61|13883.61|13999.54|13879.54|10
1624188040000|2021-06-20 11:20:40|13998.71|13878.71|13992.43|13872.43|13998.71|13878.71|13992.43|13872.43|10
1624188050000|2021-06-20 11:20:50|13990.92|13870.92|13982.76|13862.76|13990.92|13870.92|13982.76|13862.76|10
1624188060000|2021-06-20 11:21:00|13982.25|13862.25|13979.22|13859.22|13982.25|13862.25|13978.85|13858.85|9
1624188070000|2021-06-20 11:21:10|13979.43|13859.43|13975.52|13855.52|13979.43|13859.43|13975.52|13855.52|10
1624188080000|2021-06-20 11:21:20|13975.34|13855.34|13974.59|13854.59|13975.57|13855.57|13973.1|13853.1|10
1624188090000|2021-06-20 11:21:30|13972.29|13852.29|13973.31|13853.31|13974.47|13854.47|13972.29|13852.29|10
1624188100000|2021-06-20 11:21:40|13973.95|13853.95|13970.4|13850.4|13973.95|13853.95|13970.2|13850.2|10
1624188110000|2021-06-20 11:21:50|13969.65|13849.65|13967.58|13847.58|13970.25|13850.25|13967.58|13847.58|10
1624188120000|2021-06-20 11:22:00|13966.22|13846.22|13961.46|13841.46|13966.22|13846.22|13961.46|13841.46|10
1624188130000|2021-06-20 11:22:10|13961.7|13841.7|13962.85|13842.85|13962.85|13842.85|13961.7|13841.7|10
1624188140000|2021-06-20 11:22:20|13961.04|13841.04|13963.12|13843.12|13963.12|13843.12|13959.7|13839.7|10
1624188150000|2021-06-20 11:22:30|13963.31|13843.31|13969.65|13849.65|13969.65|13849.65|13963.31|13843.31|10
1624188160000|2021-06-20 11:22:40|13969.57|13849.57|13971.96|13851.96|13971.96|13851.96|13969.57|13849.57|10
1624188170000|2021-06-20 11:22:50|13972.59|13852.59|13973.04|13853.04|13975.57|13855.57|13972.59|13852.59|10
1624188180000|2021-06-20 11:23:00|13973.02|13853.02|13976.07|13856.07|13977.15|13857.15|13973.02|13853.02|10
1624188190000|2021-06-20 11:23:10|13976.34|13856.34|13972.91|13852.91|13976.41|13856.41|13972.91|13852.91|10
1624188200000|2021-06-20 11:23:20|13972.01|13852.01|13970.27|13850.27|13972.01|13852.01|13970.04|13850.04|10
1624188210000|2021-06-20 11:23:30|13970.09|13850.09|13968.52|13848.52|13970.09|13850.09|13968.52|13848.52|10
1624188220000|2021-06-20 11:23:40|13968.08|13848.08|13967.24|13847.24|13968.08|13848.08|13967.08|13847.08|9
1624188230000|2021-06-20 11:23:50|13967.58|13847.58|13967.43|13847.43|13968.41|13848.41|13967.11|13847.11|10
1624188240000|2021-06-20 11:24:00|13967.77|13847.77|13951.7|13831.7|13968.4|13848.4|13951.7|13831.7|10
1624188250000|2021-06-20 11:24:10|13951.5|13831.5|13941.51|13821.51|13951.5|13831.5|13941.51|13821.51|10
1624188260000|2021-06-20 11:24:20|13941.85|13821.85|13933.15|13813.15|13942.2|13822.2|13933.15|13813.15|10
1624188270000|2021-06-20 11:24:30|13932.3|13812.3|13932.21|13812.21|13932.35|13812.35|13929.42|13809.42|9
1624188280000|2021-06-20 11:24:40|13932.68|13812.68|13932.9|13812.9|13935.43|13815.43|13932.68|13812.68|10
1624188290000|2021-06-20 11:24:50|13932.42|13812.42|13930.45|13810.45|13932.43|13812.43|13930.45|13810.45|10
1624188300000|2021-06-20 11:25:00|13930.61|13810.61|13928.7|13808.7|13930.61|13810.61|13927.9|13807.9|10
1624188310000|2021-06-20 11:25:10|13929.2|13809.2|13939.83|13819.83|13939.83|13819.83|13929.2|13809.2|10
1624188320000|2021-06-20 11:25:20|13940.23|13820.23|13949.64|13829.64|13949.64|13829.64|13940.23|13820.23|10
1624188330000|2021-06-20 11:25:30|13950.4|13830.4|13953.64|13833.64|13954.11|13834.11|13950.22|13830.22|10
1624188340000|2021-06-20 11:25:40|13953.78|13833.78|13952.52|13832.52|13954.76|13834.76|13951.42|13831.42|10
1624188350000|2021-06-20 11:25:50|13952.45|13832.45|13949.61|13829.61|13952.45|13832.45|13949.02|13829.02|10
1624188360000|2021-06-20 11:26:00|13949.05|13829.05|13948.36|13828.36|13949.3|13829.3|13948.36|13828.36|10
1624188370000|2021-06-20 11:26:10|13947.45|13827.45|13950.68|13830.68|13950.68|13830.68|13947.39|13827.39|10
1624188380000|2021-06-20 11:26:20|13950.78|13830.78|13952.91|13832.91|13952.92|13832.92|13950.78|13830.78|10
1624188390000|2021-06-20 11:26:30|13953.19|13833.19|13953.99|13833.99|13954.24|13834.24|13953.19|13833.19|10
1624188400000|2021-06-20 11:26:40|13954.14|13834.14|13958.27|13838.27|13958.38|13838.38|13954.14|13834.14|10
1624188410000|2021-06-20 11:26:50|13958.41|13838.41|13957.77|13837.77|13958.56|13838.56|13957.77|13837.77|10
1624188420000|2021-06-20 11:27:00|13957.9|13837.9|13955.23|13835.23|13957.9|13837.9|13955.23|13835.23|9
1624188430000|2021-06-20 11:27:10|13954.73|13834.73|13954.73|13834.73|13955.29|13835.29|13954.31|13834.31|10
1624188440000|2021-06-20 11:27:20|13954.61|13834.61|13956.35|13836.35|13956.56|13836.56|13953.99|13833.99|10
1624188450000|2021-06-20 11:27:30|13956.09|13836.09|13958.55|13838.55|13958.55|13838.55|13956.09|13836.09|10
1624188460000|2021-06-20 11:27:40|13958.87|13838.87|13958.55|13838.55|13959.26|13839.26|13957.79|13837.79|10
1624188470000|2021-06-20 11:27:50|13958.49|13838.49|13960.74|13840.74|13960.74|13840.74|13958.49|13838.49|10
1624188480000|2021-06-20 11:28:00|13962.02|13842.02|13964.68|13844.68|13965.75|13845.75|13962.02|13842.02|10
1624188490000|2021-06-20 11:28:10|13964.65|13844.65|13962.94|13842.94|13964.65|13844.65|13962.94|13842.94|10
1624188500000|2021-06-20 11:28:20|13962.84|13842.84|13961.32|13841.32|13962.86|13842.86|13961.32|13841.32|10
1624188510000|2021-06-20 11:28:30|13960.35|13840.35|13958.27|13838.27|13960.35|13840.35|13957.51|13837.51|10
1624188520000|2021-06-20 11:28:40|13956.54|13836.54|13945.65|13825.65|13956.54|13836.54|13945.65|13825.65|10
1624188530000|2021-06-20 11:28:50|13944.59|13824.59|13939.75|13819.75|13944.59|13824.59|13939.63|13819.63|10
1624188540000|2021-06-20 11:29:00|13938.2|13818.2|13935.89|13815.89|13938.2|13818.2|13935.89|13815.89|10
1624188550000|2021-06-20 11:29:10|13935.31|13815.31|13928.19|13808.19|13935.31|13815.31|13928.19|13808.19|10
1624188560000|2021-06-20 11:29:20|13928.87|13808.87|13927.15|13807.15|13929.32|13809.32|13925.78|13805.78|10
1624188570000|2021-06-20 11:29:30|13926.88|13806.88|13924.67|13804.67|13927.43|13807.43|13924.67|13804.67|10
1624188580000|2021-06-20 11:29:40|13923.29|13803.29|13920.91|13800.91|13923.29|13803.29|13920.43|13800.43|10
1624188590000|2021-06-20 11:29:50|13920.82|13800.82|13919.69|13799.69|13923.28|13803.28|13919.69|13799.69|9
1624188600000|2021-06-20 11:30:00|13918.03|13798.03|13910.62|13790.62|13918.03|13798.03|13909.68|13789.68|10
1624188610000|2021-06-20 11:30:10|13909.64|13789.64|13895.55|13775.55|13909.64|13789.64|13895.55|13775.55|10
1624188620000|2021-06-20 11:30:20|13893.63|13773.63|13886.87|13766.87|13893.63|13773.63|13886.87|13766.87|10
1624188630000|2021-06-20 11:30:30|13886.23|13766.23|13889.77|13769.77|13889.77|13769.77|13884.42|13764.42|10
1624188640000|2021-06-20 11:30:40|13890.92|13770.92|13894.31|13774.31|13895.13|13775.13|13890.92|13770.92|10
1624188650000|2021-06-20 11:30:50|13894.63|13774.63|13893.01|13773.01|13896.24|13776.24|13893.01|13773.01|10
1624188660000|2021-06-20 11:31:00|13892.88|13772.88|13886.4|13766.4|13894.51|13774.51|13886.4|13766.4|10
1624188670000|2021-06-20 11:31:10|13885.47|13765.47|13882.51|13762.51|13885.47|13765.47|13881.52|13761.52|10
1624188680000|2021-06-20 11:31:20|13881.65|13761.65|13878.06|13758.06|13881.65|13761.65|13878.06|13758.06|10
1624188690000|2021-06-20 11:31:30|13878.26|13758.26|13880.51|13760.51|13880.51|13760.51|13878.26|13758.26|10
1624188700000|2021-06-20 11:31:40|13880.7|13760.7|13885.98|13765.98|13885.98|13765.98|13880.43|13760.43|10
1624188710000|2021-06-20 11:31:50|13887.27|13767.27|13888.93|13768.93|13888.95|13768.95|13886.71|13766.71|10
1624188720000|2021-06-20 11:32:00|13888.35|13768.35|13885.07|13765.07|13888.35|13768.35|13885.07|13765.07|10
1624188730000|2021-06-20 11:32:10|13884.74|13764.74|13876.1|13756.1|13884.74|13764.74|13876.1|13756.1|10
1624188740000|2021-06-20 11:32:20|13876.38|13756.38|13871.89|13751.89|13876.38|13756.38|13871.89|13751.89|10
1624188750000|2021-06-20 11:32:30|13871.96|13751.96|13878.18|13758.18|13878.18|13758.18|13871.96|13751.96|10
1624188760000|2021-06-20 11:32:40|13878.45|13758.45|13875.91|13755.91|13879.23|13759.23|13875.91|13755.91|10
1624188770000|2021-06-20 11:32:50|13876.09|13756.09|13877.02|13757.02|13877.75|13757.75|13875.5|13755.5|10
1624188780000|2021-06-20 11:33:00|13875.97|13755.97|13872.05|13752.05|13876.39|13756.39|13872.05|13752.05|10
1624188790000|2021-06-20 11:33:10|13869.65|13749.65|13865.11|13745.11|13870.06|13750.06|13865.11|13745.11|10
1624188800000|2021-06-20 11:33:20|13863.95|13743.95|13854.53|13734.53|13863.95|13743.95|13854.53|13734.53|10
1624188810000|2021-06-20 11:33:30|13853.45|13733.45|13844.57|13724.57|13853.45|13733.45|13844.57|13724.57|10
1624188820000|2021-06-20 11:33:40|13843.85|13723.85|13832.06|13712.06|13843.85|13723.85|13832.06|13712.06|10
1624188830000|2021-06-20 11:33:50|13830.89|13710.89|13818.63|13698.63|13830.89|13710.89|13818.63|13698.63|10
1624188840000|2021-06-20 11:34:00|13817.32|13697.32|13820.73|13700.73|13820.73|13700.73|13816.32|13696.32|10
1624188850000|2021-06-20 11:34:10|13821.43|13701.43|13824.31|13704.31|13825.02|13705.02|13821.04|13701.04|10
1624188860000|2021-06-20 11:34:20|13825.4|13705.4|13828.71|13708.71|13828.71|13708.71|13824.44|13704.44|10
1624188870000|2021-06-20 11:34:30|13830.46|13710.46|13829.91|13709.91|13830.61|13710.61|13828.93|13708.93|10
1624188880000|2021-06-20 11:34:40|13829.72|13709.72|13830.59|13710.59|13831.43|13711.43|13828.98|13708.98|10
1624188890000|2021-06-20 11:34:50|13829.57|13709.57|13825.87|13705.87|13829.57|13709.57|13825.87|13705.87|10
1624188900000|2021-06-20 11:35:00|13826.04|13706.04|13824.18|13704.18|13826.04|13706.04|13824.18|13704.18|10
1624188910000|2021-06-20 11:35:10|13824.01|13704.01|13823.86|13703.86|13824.27|13704.27|13821.26|13701.26|10
1624188920000|2021-06-20 11:35:20|13824.08|13704.08|13827.65|13707.65|13827.65|13707.65|13824.08|13704.08|10
1624188930000|2021-06-20 11:35:30|13827.7|13707.7|13838.73|13718.73|13838.73|13718.73|13827.63|13707.63|10
1624188940000|2021-06-20 11:35:40|13841.19|13721.19|13848.78|13728.78|13848.78|13728.78|13841.19|13721.19|10
1624188950000|2021-06-20 11:35:50|13849.78|13729.78|13853.01|13733.01|13853.56|13733.56|13849.78|13729.78|10
1624188960000|2021-06-20 11:36:00|13853.3|13733.3|13854.37|13734.37|13854.37|13734.37|13852.31|13732.31|10
1624188970000|2021-06-20 11:36:10|13856.45|13736.45|13860.66|13740.66|13860.82|13740.82|13856.45|13736.45|10
1624188980000|2021-06-20 11:36:20|13860.17|13740.17|13868.37|13748.37|13868.37|13748.37|13860.17|13740.17|10
1624188990000|2021-06-20 11:36:30|13869.06|13749.06|13872.95|13752.95|13872.95|13752.95|13867.89|13747.89|10
1624189000000|2021-06-20 11:36:40|13874.46|13754.46|13881.86|13761.86|13881.86|13761.86|13874.46|13754.46|10
1624189010000|2021-06-20 11:36:50|13882.13|13762.13|13884.11|13764.11|13884.11|13764.11|13880.1|13760.1|10
1624189020000|2021-06-20 11:37:00|13884.52|13764.52|13889.23|13769.23|13889.23|13769.23|13884.52|13764.52|10
1624189030000|2021-06-20 11:37:10|13889.16|13769.16|13895.27|13775.27|13895.27|13775.27|13889.16|13769.16|10
1624189040000|2021-06-20 11:37:20|13894.97|13774.97|13896.72|13776.72|13896.72|13776.72|13894.97|13774.97|10
1624189050000|2021-06-20 11:37:30|13896.76|13776.76|13904.67|13784.67|13904.67|13784.67|13895.95|13775.95|10
1624189060000|2021-06-20 11:37:40|13904.09|13784.09|13906.29|13786.29|13908.56|13788.56|13903.6|13783.6|10
1624189070000|2021-06-20 11:37:50|13906.44|13786.44|13908.44|13788.44|13908.44|13788.44|13905.32|13785.32|10
1624189080000|2021-06-20 11:38:00|13908.34|13788.34|13905.22|13785.22|13908.34|13788.34|13903.79|13783.79|10
1624189090000|2021-06-20 11:38:10|13906.41|13786.41|13905.23|13785.23|13906.41|13786.41|13904.4|13784.4|10
1624189100000|2021-06-20 11:38:20|13903.85|13783.85|13902.29|13782.29|13903.85|13783.85|13901.97|13781.97|10
1624189110000|2021-06-20 11:38:30|13902.71|13782.71|13909.69|13789.69|13909.69|13789.69|13902.71|13782.71|10
1624189120000|2021-06-20 11:38:40|13910.57|13790.57|13915.03|13795.03|13915.03|13795.03|13910.13|13790.13|10
1624189130000|2021-06-20 11:38:50|13915.7|13795.7|13917.14|13797.14|13917.18|13797.18|13915.7|13795.7|10
1624189140000|2021-06-20 11:39:00|13917.61|13797.61|13919.23|13799.23|13924.43|13804.43|13917.61|13797.61|10
1624189150000|2021-06-20 11:39:10|13917.17|13797.17|13918.03|13798.03|13918.28|13798.28|13916.43|13796.43|10
1624189160000|2021-06-20 11:39:20|13918.44|13798.44|13920.04|13800.04|13920.04|13800.04|13917.3|13797.3|10
1624189170000|2021-06-20 11:39:30|13919.6|13799.6|13914.17|13794.17|13919.6|13799.6|13914.17|13794.17|10
1624189180000|2021-06-20 11:39:40|13913.38|13793.38|13908.68|13788.68|13913.38|13793.38|13908.68|13788.68|10
1624189190000|2021-06-20 11:39:50|13907.98|13787.98|13898.08|13778.08|13907.98|13787.98|13898.08|13778.08|10
1624189200000|2021-06-20 11:40:00|13897.92|13777.92|13896.31|13776.31|13897.92|13777.92|13896.09|13776.09|10
1624189210000|2021-06-20 11:40:10|13896.74|13776.74|13894.34|13774.34|13896.74|13776.74|13894.14|13774.14|10
1624189220000|2021-06-20 11:40:20|13895.42|13775.42|13896.56|13776.56|13896.56|13776.56|13894.51|13774.51|10
1624189230000|2021-06-20 11:40:30|13898.2|13778.2|13903.65|13783.65|13903.65|13783.65|13898.2|13778.2|10
1624189240000|2021-06-20 11:40:40|13904.67|13784.67|13910.78|13790.78|13910.78|13790.78|13904.67|13784.67|10
1624189250000|2021-06-20 11:40:50|13914.13|13794.13|13927.57|13807.57|13927.57|13807.57|13914.13|13794.13|10
1624189260000|2021-06-20 11:41:00|13928.19|13808.19|13935.49|13815.49|13936.13|13816.13|13927.91|13807.91|10
1624189270000|2021-06-20 11:41:10|13936.19|13816.19|13950.5|13830.5|13950.5|13830.5|13936.19|13816.19|10
1624189280000|2021-06-20 11:41:20|13950.27|13830.27|13958.71|13838.71|13958.71|13838.71|13950.27|13830.27|10
1624189290000|2021-06-20 11:41:30|13958.52|13838.52|13963.09|13843.09|13963.21|13843.21|13958.52|13838.52|10
1624189300000|2021-06-20 11:41:40|13962.93|13842.93|13963.38|13843.38|13965.2|13845.2|13962.72|13842.72|10
1624189310000|2021-06-20 11:41:50|13962.23|13842.23|13962.33|13842.33|13963.8|13843.8|13961.43|13841.43|10
1624189320000|2021-06-20 11:42:00|13962.37|13842.37|13963.29|13843.29|13964.28|13844.28|13961.9|13841.9|10
1624189330000|2021-06-20 11:42:10|13963.3|13843.3|13963.69|13843.69|13963.69|13843.69|13962.67|13842.67|10
1624189340000|2021-06-20 11:42:20|13962.73|13842.73|13959.29|13839.29|13962.73|13842.73|13958.16|13838.16|10
1624189350000|2021-06-20 11:42:30|13958.19|13838.19|13950.39|13830.39|13958.19|13838.19|13950.39|13830.39|10
1624189360000|2021-06-20 11:42:40|13949.62|13829.62|13947.76|13827.76|13949.62|13829.62|13947.76|13827.76|10
1624189370000|2021-06-20 11:42:50|13947.74|13827.74|13942.71|13822.71|13947.74|13827.74|13942.63|13822.63|10
1624189380000|2021-06-20 11:43:00|13943.04|13823.04|13941.98|13821.98|13943.04|13823.04|13941.8|13821.8|10
1624189390000|2021-06-20 11:43:10|13942.06|13822.06|13943|13823|13943|13823|13941.77|13821.77|10
1624189400000|2021-06-20 11:43:20|13943.32|13823.32|13947.08|13827.08|13947.27|13827.27|13943.32|13823.32|10
1624189410000|2021-06-20 11:43:30|13946.57|13826.57|13945.52|13825.52|13946.57|13826.57|13945.52|13825.52|10
1624189420000|2021-06-20 11:43:40|13945.37|13825.37|13946.08|13826.08|13946.91|13826.91|13945.37|13825.37|10
1624189430000|2021-06-20 11:43:50|13947.25|13827.25|13942.67|13822.67|13947.65|13827.65|13942.67|13822.67|10
1624189440000|2021-06-20 11:44:00|13942|13822|13934.15|13814.15|13942|13822|13934.15|13814.15|10
1624189450000|2021-06-20 11:44:10|13933.57|13813.57|13927.4|13807.4|13933.57|13813.57|13927.35|13807.35|10
1624189460000|2021-06-20 11:44:20|13926.51|13806.51|13923.34|13803.34|13926.51|13806.51|13923.34|13803.34|10
1624189470000|2021-06-20 11:44:30|13922.98|13802.98|13923.22|13803.22|13924.05|13804.05|13922.98|13802.98|10
1624189480000|2021-06-20 11:44:40|13923.74|13803.74|13925.89|13805.89|13926.01|13806.01|13923.74|13803.74|10
1624189490000|2021-06-20 11:44:50|13926.98|13806.98|13931.49|13811.49|13931.49|13811.49|13926.98|13806.98|10
1624189500000|2021-06-20 11:45:00|13932.34|13812.34|13931.81|13811.81|13933.66|13813.66|13931.57|13811.57|10
1624189510000|2021-06-20 11:45:10|13933.27|13813.27|13932.15|13812.15|13933.33|13813.33|13931.04|13811.04|10
1624189520000|2021-06-20 11:45:20|13932.1|13812.1|13934.17|13814.17|13934.17|13814.17|13932.1|13812.1|10
1624189530000|2021-06-20 11:45:30|13934.28|13814.28|13929.7|13809.7|13934.28|13814.28|13929.5|13809.5|10
1624189540000|2021-06-20 11:45:40|13930.61|13810.61|13930.28|13810.28|13931.66|13811.66|13929.88|13809.88|10
1624189550000|2021-06-20 11:45:50|13930.12|13810.12|13931.65|13811.65|13931.65|13811.65|13929.85|13809.85|10
1624189560000|2021-06-20 11:46:00|13932.48|13812.48|13940.24|13820.24|13940.24|13820.24|13932.48|13812.48|10
1624189570000|2021-06-20 11:46:10|13941.18|13821.18|13948.24|13828.24|13948.24|13828.24|13941.18|13821.18|10
1624189580000|2021-06-20 11:46:20|13952.29|13832.29|13963.58|13843.58|13967.25|13847.25|13952.29|13832.29|10
1624189590000|2021-06-20 11:46:30|13962.21|13842.21|13959.75|13839.75|13962.31|13842.31|13959.33|13839.33|10
1624189600000|2021-06-20 11:46:40|13960.01|13840.01|13962.63|13842.63|13962.63|13842.63|13959.95|13839.95|10
1624189610000|2021-06-20 11:46:50|13963.61|13843.61|13972.29|13852.29|13972.29|13852.29|13963.61|13843.61|10
1624189620000|2021-06-20 11:47:00|13972.5|13852.5|13974.9|13854.9|13974.9|13854.9|13972|13852|10
1624189630000|2021-06-20 11:47:10|13975.79|13855.79|13973.47|13853.47|13975.84|13855.84|13973.47|13853.47|10
1624189640000|2021-06-20 11:47:20|13972.95|13852.95|13966.13|13846.13|13972.95|13852.95|13966.13|13846.13|10
1624189650000|2021-06-20 11:47:30|13965.8|13845.8|13963.41|13843.41|13965.8|13845.8|13963.41|13843.41|10
1624189660000|2021-06-20 11:47:40|13963.7|13843.7|13961.42|13841.42|13963.7|13843.7|13961.42|13841.42|10
1624189670000|2021-06-20 11:47:50|13962.3|13842.3|13962.38|13842.38|13962.38|13842.38|13960.86|13840.86|10
1624189680000|2021-06-20 11:48:00|13962.25|13842.25|13961.82|13841.82|13963.12|13843.12|13960.67|13840.67|9
1624189690000|2021-06-20 11:48:10|13962.1|13842.1|13954.53|13834.53|13962.1|13842.1|13954.53|13834.53|10
1624189700000|2021-06-20 11:48:20|13952.37|13832.37|13940.77|13820.77|13952.37|13832.37|13940.77|13820.77|10
1624189710000|2021-06-20 11:48:30|13939.84|13819.84|13930.34|13810.34|13939.84|13819.84|13930.34|13810.34|10
1624189720000|2021-06-20 11:48:40|13930.29|13810.29|13923.9|13803.9|13930.29|13810.29|13923.9|13803.9|10
1624189730000|2021-06-20 11:48:50|13923.46|13803.46|13916.22|13796.22|13923.73|13803.73|13916.15|13796.15|9
1624189740000|2021-06-20 11:49:00|13916.32|13796.32|13920.2|13800.2|13920.2|13800.2|13916.32|13796.32|9
1624189750000|2021-06-20 11:49:10|13921.47|13801.47|13925.52|13805.52|13925.52|13805.52|13921.47|13801.47|10
1624189760000|2021-06-20 11:49:20|13925.1|13805.1|13922.71|13802.71|13926.52|13806.52|13922.71|13802.71|10
1624189770000|2021-06-20 11:49:30|13919.42|13799.42|13912.69|13792.69|13919.69|13799.69|13912.69|13792.69|10
1624189780000|2021-06-20 11:49:40|13909.63|13789.63|13903.96|13783.96|13909.63|13789.63|13903.96|13783.96|10
1624189790000|2021-06-20 11:49:50|13903.44|13783.44|13891.53|13771.53|13903.53|13783.53|13891.53|13771.53|10
1624189800000|2021-06-20 11:50:00|13887.38|13767.38|13893.79|13773.79|13896.38|13776.38|13887.38|13767.38|10
1624189810000|2021-06-20 11:50:10|13896.41|13776.41|13892.68|13772.68|13896.84|13776.84|13892.32|13772.32|10
1624189820000|2021-06-20 11:50:20|13892.36|13772.36|13894.08|13774.08|13894.26|13774.26|13892.25|13772.25|9
1624189830000|2021-06-20 11:50:30|13895.77|13775.77|13900.56|13780.56|13900.56|13780.56|13895.77|13775.77|9
1624189840000|2021-06-20 11:50:40|13899.68|13779.68|13897.35|13777.35|13901.42|13781.42|13897.35|13777.35|9
1624189850000|2021-06-20 11:50:50|13896.68|13776.68|13894.82|13774.82|13896.68|13776.68|13894.46|13774.46|10
1624189860000|2021-06-20 11:51:00|13893.93|13773.93|13896.65|13776.65|13896.65|13776.65|13893.93|13773.93|10
1624189870000|2021-06-20 11:51:10|13896.9|13776.9|13900.18|13780.18|13900.18|13780.18|13896.7|13776.7|10
1624189880000|2021-06-20 11:51:20|13900.41|13780.41|13897.26|13777.26|13900.41|13780.41|13896.37|13776.37|10
1624189890000|2021-06-20 11:51:30|13896.5|13776.5|13893.49|13773.49|13896.5|13776.5|13893.49|13773.49|10
1624189900000|2021-06-20 11:51:40|13893.17|13773.17|13890.11|13770.11|13893.17|13773.17|13890.11|13770.11|10
1624189910000|2021-06-20 11:51:50|13889.79|13769.79|13884.72|13764.72|13889.79|13769.79|13884.41|13764.41|10
1624189920000|2021-06-20 11:52:00|13884.89|13764.89|13886.41|13766.41|13886.41|13766.41|13883.42|13763.42|10
1624189930000|2021-06-20 11:52:10|13888.59|13768.59|13894.34|13774.34|13894.34|13774.34|13888.59|13768.59|10
1624189940000|2021-06-20 11:52:20|13894.42|13774.42|13898.37|13778.37|13898.37|13778.37|13894.42|13774.42|10
1624189950000|2021-06-20 11:52:30|13897.65|13777.65|13899.04|13779.04|13899.06|13779.06|13897.65|13777.65|8
1624189960000|2021-06-20 11:52:40|13899.15|13779.15|13894.92|13774.92|13899.15|13779.15|13894.92|13774.92|10
1624189970000|2021-06-20 11:52:50|13895.33|13775.33|13889.92|13769.92|13895.56|13775.56|13889.92|13769.92|10
1624189980000|2021-06-20 11:53:00|13889.53|13769.53|13883.53|13763.53|13889.53|13769.53|13883.53|13763.53|10
1624189990000|2021-06-20 11:53:10|13883.36|13763.36|13879.45|13759.45|13883.44|13763.44|13879.25|13759.25|10
1624190000000|2021-06-20 11:53:20|13879.76|13759.76|13879.09|13759.09|13880.8|13760.8|13879.05|13759.05|10
1624190010000|2021-06-20 11:53:30|13877.49|13757.49|13873.85|13753.85|13877.49|13757.49|13873.85|13753.85|10
1624190020000|2021-06-20 11:53:40|13873.02|13753.02|13872.34|13752.34|13873.02|13753.02|13871.15|13751.15|10
1624190030000|2021-06-20 11:53:50|13873.84|13753.84|13875.77|13755.77|13875.77|13755.77|13873.34|13753.34|10
1624190040000|2021-06-20 11:54:00|13875.83|13755.83|13878.57|13758.57|13878.57|13758.57|13875.83|13755.83|9
1624190050000|2021-06-20 11:54:10|13879|13759|13879.24|13759.24|13879.87|13759.87|13878.71|13758.71|10
1624190060000|2021-06-20 11:54:20|13879.68|13759.68|13881.06|13761.06|13881.06|13761.06|13878.54|13758.54|9
1624190070000|2021-06-20 11:54:30|13880.97|13760.97|13882.51|13762.51|13882.51|13762.51|13880.97|13760.97|10
1624190080000|2021-06-20 11:54:40|13882.91|13762.91|13882.37|13762.37|13883.09|13763.09|13881.96|13761.96|10
1624190090000|2021-06-20 11:54:50|13882.23|13762.23|13884.27|13764.27|13884.27|13764.27|13882.23|13762.23|10
1624190100000|2021-06-20 11:55:00|13884.73|13764.73|13893.47|13773.47|13893.47|13773.47|13884.73|13764.73|10
1624190110000|2021-06-20 11:55:10|13894.62|13774.62|13900.29|13780.29|13900.29|13780.29|13894.62|13774.62|10
1624190120000|2021-06-20 11:55:20|13901.25|13781.25|13901.78|13781.78|13902.54|13782.54|13901.13|13781.13|10
1624190130000|2021-06-20 11:55:30|13902.11|13782.11|13902.55|13782.55|13902.55|13782.55|13900.9|13780.9|10
1624190140000|2021-06-20 11:55:40|13902.04|13782.04|13900.46|13780.46|13902.09|13782.09|13899.62|13779.62|10
1624190150000|2021-06-20 11:55:50|13900.7|13780.7|13900.07|13780.07|13902.2|13782.2|13900.07|13780.07|10
1624190160000|2021-06-20 11:56:00|13900.14|13780.14|13900.72|13780.72|13900.75|13780.75|13899.96|13779.96|9
1624190170000|2021-06-20 11:56:10|13901.59|13781.59|13898.04|13778.04|13901.59|13781.59|13898.04|13778.04|10
1624190180000|2021-06-20 11:56:20|13896.9|13776.9|13893.87|13773.87|13896.9|13776.9|13893.69|13773.69|10
1624190190000|2021-06-20 11:56:30|13891.28|13771.28|13886.28|13766.28|13891.28|13771.28|13886.28|13766.28|10
1624190200000|2021-06-20 11:56:40|13885.81|13765.81|13882.33|13762.33|13885.81|13765.81|13882.33|13762.33|10
1624190210000|2021-06-20 11:56:50|13881.87|13761.87|13877.97|13757.97|13881.91|13761.91|13877.97|13757.97|10
1624190220000|2021-06-20 11:57:00|13878.93|13758.93|13873.85|13753.85|13878.93|13758.93|13873.85|13753.85|10
1624190230000|2021-06-20 11:57:10|13872.72|13752.72|13871.08|13751.08|13873.78|13753.78|13871.08|13751.08|10
1624190240000|2021-06-20 11:57:20|13872.06|13752.06|13868.97|13748.97|13872.06|13752.06|13868.97|13748.97|10
1624190250000|2021-06-20 11:57:30|13869.71|13749.71|13873.12|13753.12|13873.12|13753.12|13869.71|13749.71|10
1624190260000|2021-06-20 11:57:40|13873.19|13753.19|13873.25|13753.25|13873.25|13753.25|13871.99|13751.99|10
1624190270000|2021-06-20 11:57:50|13873.79|13753.79|13877.89|13757.89|13877.89|13757.89|13873.79|13753.79|10
1624190280000|2021-06-20 11:58:00|13877.73|13757.73|13878.19|13758.19|13878.19|13758.19|13876.67|13756.67|10
1624190290000|2021-06-20 11:58:10|13877.4|13757.4|13876.12|13756.12|13878.12|13758.12|13876.12|13756.12|10
1624190300000|2021-06-20 11:58:20|13875.92|13755.92|13877.47|13757.47|13878.33|13758.33|13875.31|13755.31|10
1624190310000|2021-06-20 11:58:30|13877.34|13757.34|13878.98|13758.98|13878.98|13758.98|13877.13|13757.13|10
1624190320000|2021-06-20 11:58:40|13879.52|13759.52|13881.99|13761.99|13881.99|13761.99|13879.52|13759.52|10
1624190330000|2021-06-20 11:58:50|13883.12|13763.12|13886.25|13766.25|13886.25|13766.25|13883.12|13763.12|10
1624190340000|2021-06-20 11:59:00|13885.23|13765.23|13886.23|13766.23|13886.23|13766.23|13884.55|13764.55|10
1624190350000|2021-06-20 11:59:10|13886.44|13766.44|13888.22|13768.22|13888.22|13768.22|13886.05|13766.05|10
1624190360000|2021-06-20 11:59:20|13888.33|13768.33|13885.4|13765.4|13888.51|13768.51|13885.24|13765.24|10
1624190370000|2021-06-20 11:59:30|13885.57|13765.57|13884.78|13764.78|13885.57|13765.57|13883.42|13763.42|10
1624190380000|2021-06-20 11:59:40|13884.67|13764.67|13884.55|13764.55|13885.23|13765.23|13883.95|13763.95|10
1624190390000|2021-06-20 11:59:50|13884.28|13764.28|13883.17|13763.17|13885.71|13765.71|13883.17|13763.17|10
1624190400000|2021-06-20 12:00:00|13882.61|13762.61|13873.05|13753.05|13882.96|13762.96|13873.05|13753.05|10
1624190410000|2021-06-20 12:00:10|13871.55|13751.55|13863.09|13743.09|13871.55|13751.55|13863.09|13743.09|10
1624190420000|2021-06-20 12:00:20|13860.95|13740.95|13850.74|13730.74|13860.95|13740.95|13850.6|13730.6|10
1624190430000|2021-06-20 12:00:30|13850.28|13730.28|13850.31|13730.31|13851.1|13731.1|13849.5|13729.5|10
1624190440000|2021-06-20 12:00:40|13851.35|13731.35|13853.55|13733.55|13854.9|13734.9|13851.35|13731.35|10
1624190450000|2021-06-20 12:00:50|13854.69|13734.69|13864.79|13744.79|13864.79|13744.79|13854.69|13734.69|10
1624190460000|2021-06-20 12:01:00|13870.67|13750.67|13891.46|13771.46|13891.46|13771.46|13870.67|13750.67|9
1624190470000|2021-06-20 12:01:10|13890.02|13770.02|13898.27|13778.27|13898.27|13778.27|13890.02|13770.02|10
1624190480000|2021-06-20 12:01:20|13898.39|13778.39|13897|13777|13898.9|13778.9|13896.03|13776.03|10
1624190490000|2021-06-20 12:01:30|13897.03|13777.03|13898.68|13778.68|13898.68|13778.68|13895.9|13775.9|10
1624190500000|2021-06-20 12:01:40|13899.13|13779.13|13904.47|13784.47|13904.47|13784.47|13898.98|13778.98|10
1624190510000|2021-06-20 12:01:50|13905.22|13785.22|13912.08|13792.08|13912.08|13792.08|13904.96|13784.96|10
1624190520000|2021-06-20 12:02:00|13913.54|13793.54|13917.77|13797.77|13917.77|13797.77|13913.54|13793.54|10
1624190530000|2021-06-20 12:02:10|13917.23|13797.23|13917.42|13797.42|13917.42|13797.42|13915.9|13795.9|10
1624190540000|2021-06-20 12:02:20|13919.32|13799.32|13924.24|13804.24|13924.24|13804.24|13919.32|13799.32|10
1624190550000|2021-06-20 12:02:30|13925.7|13805.7|13933.11|13813.11|13933.6|13813.6|13925.7|13805.7|10
1624190560000|2021-06-20 12:02:40|13933.2|13813.2|13930.43|13810.43|13933.2|13813.2|13930.43|13810.43|10
1624190570000|2021-06-20 12:02:50|13930.68|13810.68|13935.74|13815.74|13935.74|13815.74|13930.68|13810.68|10
1624190580000|2021-06-20 12:03:00|13936.08|13816.08|13937.57|13817.57|13937.57|13817.57|13935.69|13815.69|10
1624190590000|2021-06-20 12:03:10|13938.01|13818.01|13939.18|13819.18|13939.18|13819.18|13937.65|13817.65|10
1624190600000|2021-06-20 12:03:20|13939.05|13819.05|13938.06|13818.06|13939.26|13819.26|13938.06|13818.06|10
1624190610000|2021-06-20 12:03:30|13938.1|13818.1|13944.24|13824.24|13944.7|13824.7|13938.07|13818.07|10
1624190620000|2021-06-20 12:03:40|13944.71|13824.71|13940.48|13820.48|13944.71|13824.71|13940.13|13820.13|10
1624190630000|2021-06-20 12:03:50|13938.76|13818.76|13929.67|13809.67|13938.76|13818.76|13929.67|13809.67|10
1624190640000|2021-06-20 12:04:00|13929.21|13809.21|13917.2|13797.2|13929.21|13809.21|13917.2|13797.2|10
1624190650000|2021-06-20 12:04:10|13914.02|13794.02|13910.56|13790.56|13914.02|13794.02|13910.04|13790.04|10
1624190660000|2021-06-20 12:04:20|13911.23|13791.23|13899.21|13779.21|13911.23|13791.23|13899.21|13779.21|10
1624190670000|2021-06-20 12:04:30|13896.23|13776.23|13884.19|13764.19|13896.23|13776.23|13884.19|13764.19|10
1624190680000|2021-06-20 12:04:40|13882.22|13762.22|13872.38|13752.38|13882.22|13762.22|13872.38|13752.38|10
1624190690000|2021-06-20 12:04:50|13869.94|13749.94|13865.04|13745.04|13870.32|13750.32|13865.04|13745.04|10
1624190700000|2021-06-20 12:05:00|13863.11|13743.11|13846.55|13726.55|13863.11|13743.11|13846.55|13726.55|9
1624190710000|2021-06-20 12:05:10|13845.28|13725.28|13837.53|13717.53|13845.28|13725.28|13837.53|13717.53|10
1624190720000|2021-06-20 12:05:20|13834.64|13714.64|13812.63|13692.63|13836.03|13716.03|13812.63|13692.63|10
1624190730000|2021-06-20 12:05:30|13809.3|13689.3|13814.36|13694.36|13814.36|13694.36|13808.32|13688.32|10
1624190740000|2021-06-20 12:05:40|13814.45|13694.45|13813.76|13693.76|13815.32|13695.32|13813.76|13693.76|10
1624190750000|2021-06-20 12:05:50|13811.54|13691.54|13804.93|13684.93|13811.54|13691.54|13804.93|13684.93|10
1624190760000|2021-06-20 12:06:00|13804.27|13684.27|13802.21|13682.21|13804.89|13684.89|13802.21|13682.21|10
1624190770000|2021-06-20 12:06:10|13804.57|13684.57|13811.53|13691.53|13812.16|13692.16|13804.57|13684.57|10
1624190780000|2021-06-20 12:06:20|13811.99|13691.99|13801.65|13681.65|13812.16|13692.16|13801.65|13681.65|10
1624190790000|2021-06-20 12:06:30|13795.64|13675.64|13784.04|13664.04|13795.64|13675.64|13783.91|13663.91|10
1624190800000|2021-06-20 12:06:40|13781.22|13661.22|13775.16|13655.16|13781.22|13661.22|13775.16|13655.16|10
1624190810000|2021-06-20 12:06:50|13774.25|13654.25|13753.78|13633.78|13774.25|13654.25|13752.22|13632.22|10
1624190820000|2021-06-20 12:07:00|13754.98|13634.98|13759.67|13639.67|13759.67|13639.67|13754.81|13634.81|10
1624190830000|2021-06-20 12:07:10|13761.18|13641.18|13769.95|13649.95|13770.25|13650.25|13761.18|13641.18|10
1624190840000|2021-06-20 12:07:20|13770.53|13650.53|13770.01|13650.01|13771.27|13651.27|13769.81|13649.81|10
1624190850000|2021-06-20 12:07:30|13768|13648|13755.19|13635.19|13768|13648|13755.19|13635.19|10
1624190860000|2021-06-20 12:07:40|13753.76|13633.76|13747.39|13627.39|13753.76|13633.76|13747.39|13627.39|10
1624190870000|2021-06-20 12:07:50|13746.5|13626.5|13754.14|13634.14|13754.37|13634.37|13746.5|13626.5|10
1624190880000|2021-06-20 12:08:00|13756.89|13636.89|13750.59|13630.59|13757.79|13637.79|13750.2|13630.2|10
1624190890000|2021-06-20 12:08:10|13749.45|13629.45|13745.61|13625.61|13749.45|13629.45|13744.85|13624.85|10
1624190900000|2021-06-20 12:08:20|13742.46|13622.46|13737.77|13617.77|13744.67|13624.67|13737.77|13617.77|10
1624190910000|2021-06-20 12:08:30|13737.03|13617.03|13726.32|13606.32|13737.03|13617.03|13725.57|13605.57|10
1624190920000|2021-06-20 12:08:40|13726.21|13606.21|13708.72|13588.72|13726.21|13606.21|13708.63|13588.63|10
1624190930000|2021-06-20 12:08:50|13707.81|13587.81|13714.5|13594.5|13714.5|13594.5|13707.6|13587.6|10
1624190940000|2021-06-20 12:09:00|13714.27|13594.27|13714.66|13594.66|13715.86|13595.86|13713.23|13593.23|10
1624190950000|2021-06-20 12:09:10|13716.24|13596.24|13719.71|13599.71|13719.71|13599.71|13716.15|13596.15|10
1624190960000|2021-06-20 12:09:20|13719.01|13599.01|13722.91|13602.91|13722.91|13602.91|13718.09|13598.09|10
1624190970000|2021-06-20 12:09:30|13723.52|13603.52|13735.09|13615.09|13735.09|13615.09|13723.52|13603.52|10
1624190980000|2021-06-20 12:09:40|13736.28|13616.28|13740.8|13620.8|13740.8|13620.8|13736.28|13616.28|10
1624190990000|2021-06-20 12:09:50|13740.95|13620.95|13747.55|13627.55|13747.55|13627.55|13740.95|13620.95|10
1624191000000|2021-06-20 12:10:00|13746.76|13626.76|13755.38|13635.38|13755.62|13635.62|13746.35|13626.35|10
1624191010000|2021-06-20 12:10:10|13755.41|13635.41|13764.68|13644.68|13764.68|13644.68|13755.41|13635.41|10
1624191020000|2021-06-20 12:10:20|13764.47|13644.47|13767.27|13647.27|13767.27|13647.27|13763.06|13643.06|10
1624191030000|2021-06-20 12:10:30|13767.97|13647.97|13776.95|13656.95|13777.63|13657.63|13767.86|13647.86|10
1624191040000|2021-06-20 12:10:40|13777.73|13657.73|13772.68|13652.68|13777.73|13657.73|13772.13|13652.13|10
1624191050000|2021-06-20 12:10:50|13772.49|13652.49|13777.85|13657.85|13777.85|13657.85|13772.26|13652.26|10
1624191060000|2021-06-20 12:11:00|13778.08|13658.08|13784.62|13664.62|13784.62|13664.62|13778.08|13658.08|10
1624191070000|2021-06-20 12:11:10|13784.3|13664.3|13791.29|13671.29|13792|13672|13784.3|13664.3|10
1624191080000|2021-06-20 12:11:20|13791.27|13671.27|13791|13671|13794.19|13674.19|13790.76|13670.76|10
1624191090000|2021-06-20 12:11:30|13790.44|13670.44|13787.24|13667.24|13790.44|13670.44|13787.24|13667.24|10
1624191100000|2021-06-20 12:11:40|13787.78|13667.78|13785.39|13665.39|13787.78|13667.78|13785.39|13665.39|10
1624191110000|2021-06-20 12:11:50|13785.38|13665.38|13780.9|13660.9|13785.38|13665.38|13780.9|13660.9|10
1624191120000|2021-06-20 12:12:00|13779.48|13659.48|13778.53|13658.53|13779.48|13659.48|13777.3|13657.3|10
1624191130000|2021-06-20 12:12:10|13778.34|13658.34|13772.05|13652.05|13778.34|13658.34|13772.05|13652.05|10
1624191140000|2021-06-20 12:12:20|13767.18|13647.18|13757.84|13637.84|13767.18|13647.18|13757.84|13637.84|10
1624191150000|2021-06-20 12:12:30|13756.99|13636.99|13751.81|13631.81|13756.99|13636.99|13751.81|13631.81|10
1624191160000|2021-06-20 12:12:40|13752.51|13632.51|13748.36|13628.36|13752.51|13632.51|13748.36|13628.36|10
1624191170000|2021-06-20 12:12:50|13748.18|13628.18|13747.87|13627.87|13748.2|13628.2|13744.15|13624.15|10
1624191180000|2021-06-20 12:13:00|13748.28|13628.28|13746.08|13626.08|13749.55|13629.55|13746.08|13626.08|10
1624191190000|2021-06-20 12:13:10|13744.78|13624.78|13734.19|13614.19|13744.78|13624.78|13734.19|13614.19|10
1624191200000|2021-06-20 12:13:20|13733.8|13613.8|13729.68|13609.68|13733.8|13613.8|13729.68|13609.68|10
1624191210000|2021-06-20 12:13:30|13729.87|13609.87|13729.69|13609.69|13730.41|13610.41|13729.16|13609.16|10
1624191220000|2021-06-20 12:13:40|13729.82|13609.82|13735.92|13615.92|13735.92|13615.92|13729.82|13609.82|10
1624191230000|2021-06-20 12:13:50|13736.33|13616.33|13739.98|13619.98|13739.98|13619.98|13736.33|13616.33|10
1624191240000|2021-06-20 12:14:00|13740.21|13620.21|13742.68|13622.68|13742.83|13622.83|13740.21|13620.21|10
1624191250000|2021-06-20 12:14:10|13743.53|13623.53|13745.42|13625.42|13745.55|13625.55|13743.53|13623.53|10
1624191260000|2021-06-20 12:14:20|13746.26|13626.26|13749.13|13629.13|13749.22|13629.22|13746.26|13626.26|10
1624191270000|2021-06-20 12:14:30|13749.29|13629.29|13752.94|13632.94|13753.26|13633.26|13749.29|13629.29|10
1624191280000|2021-06-20 12:14:40|13752.7|13632.7|13753.37|13633.37|13753.74|13633.74|13752.37|13632.37|10
1624191290000|2021-06-20 12:14:50|13752.7|13632.7|13747.26|13627.26|13752.7|13632.7|13747.26|13627.26|10
1624191300000|2021-06-20 12:15:00|13747.17|13627.17|13746.16|13626.16|13747.17|13627.17|13746.06|13626.06|10
1624191310000|2021-06-20 12:15:10|13746.23|13626.23|13751.96|13631.96|13751.96|13631.96|13746.23|13626.23|10
1624191320000|2021-06-20 12:15:20|13753.95|13633.95|13755.31|13635.31|13755.42|13635.42|13753.83|13633.83|10
1624191330000|2021-06-20 12:15:30|13756.28|13636.28|13755.32|13635.32|13757.51|13637.51|13755.32|13635.32|10
1624191340000|2021-06-20 12:15:40|13755.22|13635.22|13747.53|13627.53|13755.22|13635.22|13747.53|13627.53|10
1624191350000|2021-06-20 12:15:50|13746.83|13626.83|13738.63|13618.63|13746.83|13626.83|13737.83|13617.83|10
1624191360000|2021-06-20 12:16:00|13737.91|13617.91|13732.68|13612.68|13737.91|13617.91|13732.68|13612.68|10
1624191370000|2021-06-20 12:16:10|13733.08|13613.08|13734.93|13614.93|13734.93|13614.93|13731.51|13611.51|10
1624191380000|2021-06-20 12:16:20|13735.4|13615.4|13743.43|13623.43|13743.71|13623.71|13735.4|13615.4|10
1624191390000|2021-06-20 12:16:30|13743.85|13623.85|13758.18|13638.18|13758.18|13638.18|13743.85|13623.85|10
1624191400000|2021-06-20 12:16:40|13760.16|13640.16|13762.24|13642.24|13762.24|13642.24|13760.16|13640.16|10
1624191410000|2021-06-20 12:16:50|13763.1|13643.1|13765.74|13645.74|13766.34|13646.34|13761.08|13641.08|10
1624191420000|2021-06-20 12:17:00|13767.84|13647.84|13777.78|13657.78|13777.78|13657.78|13767.84|13647.84|10
1624191430000|2021-06-20 12:17:10|13777.18|13657.18|13781.94|13661.94|13781.94|13661.94|13777.16|13657.16|10
1624191440000|2021-06-20 12:17:20|13782.12|13662.12|13793|13673|13793|13673|13782.12|13662.12|10
1624191450000|2021-06-20 12:17:30|13793.19|13673.19|13792.91|13672.91|13795.06|13675.06|13792.82|13672.82|10
1624191460000|2021-06-20 12:17:40|13793.15|13673.15|13792.4|13672.4|13794.01|13674.01|13791.35|13671.35|10
1624191470000|2021-06-20 12:17:50|13790.92|13670.92|13778.33|13658.33|13790.92|13670.92|13778.33|13658.33|9
1624191480000|2021-06-20 12:18:00|13779.08|13659.08|13785.43|13665.43|13786.51|13666.51|13778.25|13658.25|10
1624191490000|2021-06-20 12:18:10|13785.46|13665.46|13789.84|13669.84|13790.44|13670.44|13785.46|13665.46|10
1624191500000|2021-06-20 12:18:20|13789.59|13669.59|13791.5|13671.5|13791.5|13671.5|13789.59|13669.59|10
1624191510000|2021-06-20 12:18:30|13791.27|13671.27|13792.32|13672.32|13793.81|13673.81|13791.27|13671.27|9
1624191520000|2021-06-20 12:18:40|13791.47|13671.47|13786.1|13666.1|13791.47|13671.47|13786.1|13666.1|10
1624191530000|2021-06-20 12:18:50|13785.86|13665.86|13777.44|13657.44|13785.86|13665.86|13777.25|13657.25|10
1624191540000|2021-06-20 12:19:00|13777.24|13657.24|13773.72|13653.72|13777.24|13657.24|13773.72|13653.72|10
1624191550000|2021-06-20 12:19:10|13770.99|13650.99|13759.3|13639.3|13770.99|13650.99|13759.3|13639.3|10
1624191560000|2021-06-20 12:19:20|13756.12|13636.12|13740.55|13620.55|13756.12|13636.12|13740.18|13620.18|10
1624191570000|2021-06-20 12:19:30|13739.78|13619.78|13729.22|13609.22|13739.78|13619.78|13729.22|13609.22|10
1624191580000|2021-06-20 12:19:40|13728.39|13608.39|13724.19|13604.19|13728.73|13608.73|13723.65|13603.65|10
1624191590000|2021-06-20 12:19:50|13724.8|13604.8|13716.52|13596.52|13725.92|13605.92|13716.52|13596.52|10
1624191600000|2021-06-20 12:20:00|13716.77|13596.77|13707.94|13587.94|13716.77|13596.77|13707.94|13587.94|10
1624191610000|2021-06-20 12:20:10|13707.41|13587.41|13706.2|13586.2|13707.41|13587.41|13704.25|13584.25|10
1624191620000|2021-06-20 12:20:20|13706.01|13586.01|13709.92|13589.92|13710.62|13590.62|13706.01|13586.01|10
1624191630000|2021-06-20 12:20:30|13711.33|13591.33|13713.55|13593.55|13713.55|13593.55|13711.33|13591.33|9
1624191640000|2021-06-20 12:20:40|13713.43|13593.43|13710.68|13590.68|13713.43|13593.43|13710.53|13590.53|10
1624191650000|2021-06-20 12:20:50|13711.55|13591.55|13714.92|13594.92|13714.92|13594.92|13710.95|13590.95|10
1624191660000|2021-06-20 12:21:00|13715.1|13595.1|13721.99|13601.99|13721.99|13601.99|13715.1|13595.1|10
1624191670000|2021-06-20 12:21:10|13722.72|13602.72|13718.79|13598.79|13723.07|13603.07|13718.79|13598.79|10
1624191680000|2021-06-20 12:21:20|13718.44|13598.44|13714.8|13594.8|13718.44|13598.44|13713.68|13593.68|10
1624191690000|2021-06-20 12:21:30|13713.92|13593.92|13706.75|13586.75|13713.92|13593.92|13705.58|13585.58|10
1624191700000|2021-06-20 12:21:40|13706.57|13586.57|13695.83|13575.83|13706.57|13586.57|13695.83|13575.83|10
1624191710000|2021-06-20 12:21:50|13691.94|13571.94|13675.38|13555.38|13691.94|13571.94|13674.97|13554.97|10
1624191720000|2021-06-20 12:22:00|13676.48|13556.48|13678.09|13558.09|13679.78|13559.78|13676.48|13556.48|10
1624191730000|2021-06-20 12:22:10|13677.91|13557.91|13686.1|13566.1|13686.1|13566.1|13677.91|13557.91|10
1624191740000|2021-06-20 12:22:20|13687.17|13567.17|13691.34|13571.34|13694.33|13574.33|13687.17|13567.17|10
1624191750000|2021-06-20 12:22:30|13692.22|13572.22|13693.21|13573.21|13694.66|13574.66|13692.07|13572.07|10
1624191760000|2021-06-20 12:22:40|13693.15|13573.15|13688.2|13568.2|13693.15|13573.15|13685.89|13565.89|10
1624191770000|2021-06-20 12:22:50|13687.8|13567.8|13672.63|13552.63|13687.8|13567.8|13672.63|13552.63|10
1624191780000|2021-06-20 12:23:00|13668.36|13548.36|13669.12|13549.12|13669.38|13549.38|13665.87|13545.87|10
1624191790000|2021-06-20 12:23:10|13670.55|13550.55|13675.27|13555.27|13675.27|13555.27|13670.55|13550.55|10
1624191800000|2021-06-20 12:23:20|13674.92|13554.92|13672.41|13552.41|13675.22|13555.22|13672.41|13552.41|10
1624191810000|2021-06-20 12:23:30|13672.8|13552.8|13655.29|13535.29|13672.8|13552.8|13655.29|13535.29|10
1624191820000|2021-06-20 12:23:40|13654.22|13534.22|13646.26|13526.26|13654.22|13534.22|13646.22|13526.22|10
1624191830000|2021-06-20 12:23:50|13645.63|13525.63|13646.01|13526.01|13648.25|13528.25|13644.49|13524.49|10
1624191840000|2021-06-20 12:24:00|13647.28|13527.28|13649.91|13529.91|13649.91|13529.91|13647.19|13527.19|10
1624191850000|2021-06-20 12:24:10|13650.19|13530.19|13654.51|13534.51|13655.09|13535.09|13650.19|13530.19|10
1624191860000|2021-06-20 12:24:20|13656.45|13536.45|13663.57|13543.57|13663.57|13543.57|13656.45|13536.45|10
1624191870000|2021-06-20 12:24:30|13664.31|13544.31|13679.83|13559.83|13679.83|13559.83|13664.31|13544.31|10
1624191880000|2021-06-20 12:24:40|13679.98|13559.98|13676.59|13556.59|13679.98|13559.98|13676.14|13556.14|10
1624191890000|2021-06-20 12:24:50|13674.76|13554.76|13674.77|13554.77|13679.93|13559.93|13674.76|13554.76|10
1624191900000|2021-06-20 12:25:00|13673.91|13553.91|13668.14|13548.14|13673.91|13553.91|13667.61|13547.61|10
1624191910000|2021-06-20 12:25:10|13668.88|13548.88|13671.2|13551.2|13672.18|13552.18|13668.88|13548.88|10
1624191920000|2021-06-20 12:25:20|13671.14|13551.14|13674.29|13554.29|13674.32|13554.32|13671.14|13551.14|10
1624191930000|2021-06-20 12:25:30|13672.72|13552.72|13672.13|13552.13|13675.37|13555.37|13672.13|13552.13|10
1624191940000|2021-06-20 12:25:40|13671.84|13551.84|13671|13551|13672.48|13552.48|13670.86|13550.86|10
1624191950000|2021-06-20 12:25:50|13671.41|13551.41|13672.45|13552.45|13672.45|13552.45|13671.32|13551.32|8
1624191960000|2021-06-20 12:26:00|13672.74|13552.74|13676.48|13556.48|13676.74|13556.74|13672.74|13552.74|10
1624191970000|2021-06-20 12:26:10|13676.95|13556.95|13670.04|13550.04|13677.3|13557.3|13670.04|13550.04|10
1624191980000|2021-06-20 12:26:20|13670.31|13550.31|13669.58|13549.58|13670.31|13550.31|13668.16|13548.16|10
1624191990000|2021-06-20 12:26:30|13669.29|13549.29|13662.31|13542.31|13669.29|13549.29|13662.29|13542.29|10
1624192000000|2021-06-20 12:26:40|13661.91|13541.91|13660.05|13540.05|13661.91|13541.91|13658.38|13538.38|10
1624192010000|2021-06-20 12:26:50|13660.35|13540.35|13658.01|13538.01|13661.53|13541.53|13658.01|13538.01|10
1624192020000|2021-06-20 12:27:00|13657.01|13537.01|13655.55|13535.55|13657.01|13537.01|13652.42|13532.42|10
1624192030000|2021-06-20 12:27:10|13656.61|13536.61|13661.57|13541.57|13661.57|13541.57|13656.4|13536.4|10
1624192040000|2021-06-20 12:27:20|13661.06|13541.06|13666.21|13546.21|13666.27|13546.27|13661.06|13541.06|10
1624192050000|2021-06-20 12:27:30|13667.07|13547.07|13669.57|13549.57|13669.72|13549.72|13667.02|13547.02|10
1624192060000|2021-06-20 12:27:40|13670.52|13550.52|13672.72|13552.72|13672.72|13552.72|13670.52|13550.52|10
1624192070000|2021-06-20 12:27:50|13673.06|13553.06|13677.41|13557.41|13677.41|13557.41|13673.06|13553.06|10
1624192080000|2021-06-20 12:28:00|13678.64|13558.64|13679.89|13559.89|13680.05|13560.05|13677.45|13557.45|10
1624192090000|2021-06-20 12:28:10|13679.64|13559.64|13680.26|13560.26|13680.37|13560.37|13679.06|13559.06|10
1624192100000|2021-06-20 12:28:20|13681.18|13561.18|13681.89|13561.89|13681.89|13561.89|13680.16|13560.16|10
1624192110000|2021-06-20 12:28:30|13681.82|13561.82|13683.76|13563.76|13683.79|13563.79|13681.66|13561.66|10
1624192120000|2021-06-20 12:28:40|13682.84|13562.84|13687.66|13567.66|13688.05|13568.05|13682.84|13562.84|10
1624192130000|2021-06-20 12:28:50|13688.42|13568.42|13692.2|13572.2|13693.06|13573.06|13687.94|13567.94|10
1624192140000|2021-06-20 12:29:00|13693.09|13573.09|13695.17|13575.17|13695.19|13575.19|13693.09|13573.09|10
1624192150000|2021-06-20 12:29:10|13695.23|13575.23|13691.71|13571.71|13695.23|13575.23|13691.71|13571.71|10
1624192160000|2021-06-20 12:29:20|13691.42|13571.42|13694.88|13574.88|13694.88|13574.88|13691.27|13571.27|9
1624192170000|2021-06-20 12:29:30|13694.84|13574.84|13695.21|13575.21|13695.9|13575.9|13694.52|13574.52|10
1624192180000|2021-06-20 12:29:40|13694.77|13574.77|13692.47|13572.47|13694.77|13574.77|13692.47|13572.47|10
1624192190000|2021-06-20 12:29:50|13692.68|13572.68|13692.56|13572.56|13694.43|13574.43|13692.56|13572.56|9
1624192200000|2021-06-20 12:30:00|13691.8|13571.8|13692.18|13572.18|13692.55|13572.55|13690.94|13570.94|10
1624192210000|2021-06-20 12:30:10|13693.1|13573.1|13691.31|13571.31|13693.1|13573.1|13691.31|13571.31|10
1624192220000|2021-06-20 12:30:20|13691.24|13571.24|13685.64|13565.64|13691.24|13571.24|13685.64|13565.64|10
1624192230000|2021-06-20 12:30:30|13686.77|13566.77|13698.45|13578.45|13698.45|13578.45|13686.77|13566.77|10
1624192240000|2021-06-20 12:30:40|13699|13579|13704.4|13584.4|13704.4|13584.4|13699|13579|10
1624192250000|2021-06-20 12:30:50|13704.79|13584.79|13710.86|13590.86|13710.86|13590.86|13704.79|13584.79|10
1624192260000|2021-06-20 12:31:00|13711.04|13591.04|13722.72|13602.72|13722.72|13602.72|13711.04|13591.04|10
1624192270000|2021-06-20 12:31:10|13723.91|13603.91|13745.07|13625.07|13745.07|13625.07|13723.91|13603.91|10
1624192280000|2021-06-20 12:31:20|13745.96|13625.96|13756|13636|13756|13636|13745.96|13625.96|10
1624192290000|2021-06-20 12:31:30|13756.49|13636.49|13765.9|13645.9|13765.9|13645.9|13756.49|13636.49|10
1624192300000|2021-06-20 12:31:40|13767.74|13647.74|13778.19|13658.19|13778.68|13658.68|13767.74|13647.74|10
1624192310000|2021-06-20 12:31:50|13777.21|13657.21|13773.35|13653.35|13777.21|13657.21|13773.35|13653.35|10
1624192320000|2021-06-20 12:32:00|13773|13653|13772.67|13652.67|13774.41|13654.41|13772.02|13652.02|10
1624192330000|2021-06-20 12:32:10|13772.85|13652.85|13768.39|13648.39|13772.85|13652.85|13768.39|13648.39|10
1624192340000|2021-06-20 12:32:20|13768.5|13648.5|13760.18|13640.18|13768.5|13648.5|13759.66|13639.66|10
1624192350000|2021-06-20 12:32:30|13759.17|13639.17|13762.69|13642.69|13762.69|13642.69|13759.17|13639.17|10
1624192360000|2021-06-20 12:32:40|13762.56|13642.56|13758.76|13638.76|13762.86|13642.86|13758.76|13638.76|10
1624192370000|2021-06-20 12:32:50|13758.01|13638.01|13757.27|13637.27|13758.19|13638.19|13757.17|13637.17|10
1624192380000|2021-06-20 12:33:00|13757.22|13637.22|13752.28|13632.28|13757.74|13637.74|13752.28|13632.28|10
1624192390000|2021-06-20 12:33:10|13753.08|13633.08|13754.45|13634.45|13754.45|13634.45|13753.08|13633.08|10
1624192400000|2021-06-20 12:33:20|13755.35|13635.35|13763.55|13643.55|13763.55|13643.55|13755.35|13635.35|10
1624192410000|2021-06-20 12:33:30|13763.17|13643.17|13764.97|13644.97|13765.68|13645.68|13763.17|13643.17|10
1624192420000|2021-06-20 12:33:40|13764.94|13644.94|13770.46|13650.46|13770.46|13650.46|13764.94|13644.94|10
1624192430000|2021-06-20 12:33:50|13771.11|13651.11|13772.54|13652.54|13772.54|13652.54|13770.77|13650.77|10
1624192440000|2021-06-20 12:34:00|13771.64|13651.64|13774.09|13654.09|13774.09|13654.09|13770.88|13650.88|10
1624192450000|2021-06-20 12:34:10|13775.93|13655.93|13775.53|13655.53|13775.93|13655.93|13774.74|13654.74|10
1624192460000|2021-06-20 12:34:20|13775.59|13655.59|13773.99|13653.99|13775.61|13655.61|13773.07|13653.07|10
1624192470000|2021-06-20 12:34:30|13774.73|13654.73|13774.22|13654.22|13774.84|13654.84|13773.99|13653.99|10
1624192480000|2021-06-20 12:34:40|13774.15|13654.15|13774.07|13654.07|13774.52|13654.52|13773.31|13653.31|10
1624192490000|2021-06-20 12:34:50|13774.22|13654.22|13776.5|13656.5|13776.5|13656.5|13774.11|13654.11|10
1624192500000|2021-06-20 12:35:00|13776.28|13656.28|13779.42|13659.42|13779.7|13659.7|13776.28|13656.28|10
1624192510000|2021-06-20 12:35:10|13780.92|13660.92|13783.52|13663.52|13783.52|13663.52|13780.92|13660.92|10
1624192520000|2021-06-20 12:35:20|13784.11|13664.11|13784.92|13664.92|13784.94|13664.94|13783.73|13663.73|10
1624192530000|2021-06-20 12:35:30|13785.02|13665.02|13790.49|13670.49|13790.52|13670.52|13785.02|13665.02|10
1624192540000|2021-06-20 12:35:40|13790.23|13670.23|13793.25|13673.25|13793.43|13673.43|13790.23|13670.23|10
1624192550000|2021-06-20 12:35:50|13793.68|13673.68|13800.94|13680.94|13800.94|13680.94|13793.68|13673.68|10
1624192560000|2021-06-20 12:36:00|13801.36|13681.36|13806.22|13686.22|13806.22|13686.22|13801.35|13681.35|10
1624192570000|2021-06-20 12:36:10|13806.15|13686.15|13803.23|13683.23|13806.15|13686.15|13803.23|13683.23|10
1624192580000|2021-06-20 12:36:20|13802.81|13682.81|13801.93|13681.93|13802.81|13682.81|13801.78|13681.78|10
1624192590000|2021-06-20 12:36:30|13801.35|13681.35|13805.55|13685.55|13805.55|13685.55|13801.35|13681.35|10
1624192600000|2021-06-20 12:36:40|13805.69|13685.69|13808.5|13688.5|13808.5|13688.5|13805.69|13685.69|10
1624192610000|2021-06-20 12:36:50|13808.66|13688.66|13810.94|13690.94|13810.94|13690.94|13808.66|13688.66|10
1624192620000|2021-06-20 12:37:00|13811.29|13691.29|13810.79|13690.79|13812.85|13692.85|13810.06|13690.06|10
1624192630000|2021-06-20 12:37:10|13810.55|13690.55|13809.69|13689.69|13810.55|13690.55|13806.51|13686.51|10
1624192640000|2021-06-20 12:37:20|13809.6|13689.6|13804.4|13684.4|13809.6|13689.6|13804.4|13684.4|10
1624192650000|2021-06-20 12:37:30|13803.52|13683.52|13795.41|13675.41|13803.52|13683.52|13795.4|13675.4|10
1624192660000|2021-06-20 12:37:40|13792.96|13672.96|13789.23|13669.23|13792.96|13672.96|13789.23|13669.23|10
1624192670000|2021-06-20 12:37:50|13788.22|13668.22|13785.68|13665.68|13789.48|13669.48|13785.68|13665.68|10
1624192680000|2021-06-20 12:38:00|13786.3|13666.3|13784.9|13664.9|13786.5|13666.5|13784.9|13664.9|9
1624192690000|2021-06-20 12:38:10|13784.24|13664.24|13781.49|13661.49|13784.24|13664.24|13781.49|13661.49|10
1624192700000|2021-06-20 12:38:20|13780.92|13660.92|13777.14|13657.14|13780.92|13660.92|13775.77|13655.77|10
1624192710000|2021-06-20 12:38:30|13776.93|13656.93|13775.1|13655.1|13777.26|13657.26|13774.87|13654.87|10
1624192720000|2021-06-20 12:38:40|13774.83|13654.83|13771.4|13651.4|13774.83|13654.83|13771.4|13651.4|10
1624192730000|2021-06-20 12:38:50|13772.29|13652.29|13769.63|13649.63|13772.29|13652.29|13769.17|13649.17|9
1624192740000|2021-06-20 12:39:00|13769.87|13649.87|13767.36|13647.36|13769.87|13649.87|13767.36|13647.36|10
1624192750000|2021-06-20 12:39:10|13767.7|13647.7|13768.04|13648.04|13768.04|13648.04|13765.73|13645.73|10
1624192760000|2021-06-20 12:39:20|13767.66|13647.66|13768|13648|13769.01|13649.01|13767.66|13647.66|10
1624192770000|2021-06-20 12:39:30|13768.31|13648.31|13774.18|13654.18|13774.18|13654.18|13768.31|13648.31|9
1624192780000|2021-06-20 12:39:40|13775.43|13655.43|13784.58|13664.58|13784.58|13664.58|13775.43|13655.43|10
1624192790000|2021-06-20 12:39:50|13784.52|13664.52|13784.78|13664.78|13785.16|13665.16|13783.76|13663.76|10
1624192800000|2021-06-20 12:40:00|13785.5|13665.5|13786.66|13666.66|13787.97|13667.97|13785.5|13665.5|10
1624192810000|2021-06-20 12:40:10|13786.05|13666.05|13786.5|13666.5|13786.5|13666.5|13785.1|13665.1|10
1624192820000|2021-06-20 12:40:20|13786.53|13666.53|13785.45|13665.45|13787.08|13667.08|13785.45|13665.45|10
1624192830000|2021-06-20 12:40:30|13785.34|13665.34|13784.03|13664.03|13785.49|13665.49|13784.03|13664.03|10
1624192840000|2021-06-20 12:40:40|13783.94|13663.94|13782.62|13662.62|13783.94|13663.94|13781.66|13661.66|10
1624192850000|2021-06-20 12:40:50|13782.22|13662.22|13781.91|13661.91|13782.86|13662.86|13781.91|13661.91|10
1624192860000|2021-06-20 12:41:00|13781.7|13661.7|13785.43|13665.43|13785.43|13665.43|13781.7|13661.7|10
1624192870000|2021-06-20 12:41:10|13784.62|13664.62|13787.61|13667.61|13787.74|13667.74|13784.62|13664.62|10
1624192880000|2021-06-20 12:41:20|13788.04|13668.04|13791.82|13671.82|13791.82|13671.82|13787.03|13667.03|10
1624192890000|2021-06-20 12:41:30|13792.14|13672.14|13799.71|13679.71|13800.71|13680.71|13792.14|13672.14|10
1624192900000|2021-06-20 12:41:40|13801.26|13681.26|13803.24|13683.24|13803.24|13683.24|13801.26|13681.26|10
1624192910000|2021-06-20 12:41:50|13802.09|13682.09|13803.73|13683.73|13803.73|13683.73|13801.97|13681.97|10
1624192920000|2021-06-20 12:42:00|13803.84|13683.84|13800.07|13680.07|13803.89|13683.89|13800.07|13680.07|9
1624192930000|2021-06-20 12:42:10|13800.08|13680.08|13800.8|13680.8|13800.8|13680.8|13799.62|13679.62|10
1624192940000|2021-06-20 12:42:20|13799.88|13679.88|13797.23|13677.23|13799.88|13679.88|13797.15|13677.15|10
1624192950000|2021-06-20 12:42:30|13798.16|13678.16|13794.44|13674.44|13798.21|13678.21|13794.44|13674.44|10
1624192960000|2021-06-20 12:42:40|13793.64|13673.64|13789.91|13669.91|13793.64|13673.64|13789.91|13669.91|9
1624192970000|2021-06-20 12:42:50|13789.48|13669.48|13786.37|13666.37|13789.61|13669.61|13785.78|13665.78|10
1624192980000|2021-06-20 12:43:00|13786.26|13666.26|13787.39|13667.39|13787.66|13667.66|13786.26|13666.26|10
1624192990000|2021-06-20 12:43:10|13787.69|13667.69|13785.26|13665.26|13787.75|13667.75|13785.26|13665.26|10
1624193000000|2021-06-20 12:43:20|13785.01|13665.01|13788.54|13668.54|13788.54|13668.54|13784.6|13664.6|10
1624193010000|2021-06-20 12:43:30|13789.5|13669.5|13787.31|13667.31|13790.61|13670.61|13787.31|13667.31|10
1624193020000|2021-06-20 12:43:40|13786.82|13666.82|13787.27|13667.27|13787.72|13667.72|13786.55|13666.55|10
1624193030000|2021-06-20 12:43:50|13787.29|13667.29|13785.68|13665.68|13787.29|13667.29|13785.68|13665.68|10
1624193040000|2021-06-20 12:44:00|13785.61|13665.61|13786.84|13666.84|13787.16|13667.16|13785.61|13665.61|10
1624193050000|2021-06-20 12:44:10|13786.96|13666.96|13784.59|13664.59|13787.15|13667.15|13784.59|13664.59|10
1624193060000|2021-06-20 12:44:20|13784.82|13664.82|13783.33|13663.33|13785.01|13665.01|13783.2|13663.2|10
1624193070000|2021-06-20 12:44:30|13783.05|13663.05|13784.37|13664.37|13784.37|13664.37|13783.05|13663.05|10
1624193080000|2021-06-20 12:44:40|13784.1|13664.1|13784.25|13664.25|13784.39|13664.39|13783.28|13663.28|9
1624193090000|2021-06-20 12:44:50|13783.21|13663.21|13781.47|13661.47|13783.21|13663.21|13781.38|13661.38|9
1624193100000|2021-06-20 12:45:00|13781.48|13661.48|13784.72|13664.72|13784.72|13664.72|13781.48|13661.48|10
1624193110000|2021-06-20 12:45:10|13784.95|13664.95|13784.86|13664.86|13786.05|13666.05|13784.54|13664.54|10
1624193120000|2021-06-20 12:45:20|13784.68|13664.68|13785.98|13665.98|13786.85|13666.85|13784.68|13664.68|10
1624193130000|2021-06-20 12:45:30|13786.96|13666.96|13785.99|13665.99|13786.96|13666.96|13785.65|13665.65|10
1624193140000|2021-06-20 12:45:40|13785.86|13665.86|13788.71|13668.71|13788.71|13668.71|13785.86|13665.86|10
1624193150000|2021-06-20 12:45:50|13788.72|13668.72|13790.19|13670.19|13791.57|13671.57|13788.09|13668.09|10
1624193160000|2021-06-20 12:46:00|13790.69|13670.69|13793.12|13673.12|13793.12|13673.12|13790.69|13670.69|10
1624193170000|2021-06-20 12:46:10|13793.35|13673.35|13800.78|13680.78|13800.78|13680.78|13793.35|13673.35|10
1624193180000|2021-06-20 12:46:20|13801.15|13681.15|13805.69|13685.69|13805.95|13685.95|13801.15|13681.15|10
1624193190000|2021-06-20 12:46:30|13807.47|13687.47|13820.39|13700.39|13820.39|13700.39|13807.47|13687.47|10
1624193200000|2021-06-20 12:46:40|13820.82|13700.82|13831.18|13711.18|13831.18|13711.18|13820.82|13700.82|10
1624193210000|2021-06-20 12:46:50|13831.77|13711.77|13834.26|13714.26|13834.27|13714.27|13831.77|13711.77|10
1624193220000|2021-06-20 12:47:00|13834.56|13714.56|13840.51|13720.51|13840.51|13720.51|13833.72|13713.72|10
1624193230000|2021-06-20 12:47:10|13840.56|13720.56|13843.5|13723.5|13843.5|13723.5|13839.98|13719.98|10
1624193240000|2021-06-20 12:47:20|13843.43|13723.43|13844.66|13724.66|13844.68|13724.68|13843.23|13723.23|10
1624193250000|2021-06-20 12:47:30|13844.76|13724.76|13846.42|13726.42|13846.99|13726.99|13844.76|13724.76|10
1624193260000|2021-06-20 12:47:40|13846.83|13726.83|13850.64|13730.64|13850.64|13730.64|13846.83|13726.83|10
1624193270000|2021-06-20 12:47:50|13851.08|13731.08|13851.64|13731.64|13851.64|13731.64|13849.79|13729.79|10
1624193280000|2021-06-20 12:48:00|13851.19|13731.19|13857.3|13737.3|13857.3|13737.3|13851.19|13731.19|10
1624193290000|2021-06-20 12:48:10|13857.43|13737.43|13858.81|13738.81|13858.81|13738.81|13857.43|13737.43|10
1624193300000|2021-06-20 12:48:20|13858.73|13738.73|13855.56|13735.56|13858.73|13738.73|13854.32|13734.32|10
1624193310000|2021-06-20 12:48:30|13855.27|13735.27|13852.07|13732.07|13856.24|13736.24|13852.07|13732.07|10
1624193320000|2021-06-20 12:48:40|13852.34|13732.34|13850.42|13730.42|13852.98|13732.98|13850.31|13730.31|10
1624193330000|2021-06-20 12:48:50|13850.54|13730.54|13849.09|13729.09|13850.6|13730.6|13849.09|13729.09|10
1624193340000|2021-06-20 12:49:00|13848.72|13728.72|13848.23|13728.23|13848.77|13728.77|13847.48|13727.48|10
1624193350000|2021-06-20 12:49:10|13848.26|13728.26|13850.25|13730.25|13850.25|13730.25|13847.93|13727.93|10
1624193360000|2021-06-20 12:49:20|13850.37|13730.37|13854.12|13734.12|13855.52|13735.52|13850.37|13730.37|10
1624193370000|2021-06-20 12:49:30|13854.19|13734.19|13855.38|13735.38|13857.34|13737.34|13854.19|13734.19|10
1624193380000|2021-06-20 12:49:40|13855.2|13735.2|13856.8|13736.8|13857.36|13737.36|13855.2|13735.2|10
1624193390000|2021-06-20 12:49:50|13856.92|13736.92|13859.6|13739.6|13860|13740|13856.92|13736.92|10
1624193400000|2021-06-20 12:50:00|13859.78|13739.78|13860.46|13740.46|13862.15|13742.15|13859.78|13739.78|10
1624193410000|2021-06-20 12:50:10|13860.88|13740.88|13862.11|13742.11|13862.26|13742.26|13860.88|13740.88|10
1624193420000|2021-06-20 12:50:20|13861.53|13741.53|13861.15|13741.15|13862.59|13742.59|13861.15|13741.15|10
1624193430000|2021-06-20 12:50:30|13861.92|13741.92|13857.85|13737.85|13861.92|13741.92|13857.68|13737.68|10
1624193440000|2021-06-20 12:50:40|13857.29|13737.29|13856.67|13736.67|13857.29|13737.29|13856.67|13736.67|9
1624193450000|2021-06-20 12:50:50|13856.22|13736.22|13855.42|13735.42|13856.22|13736.22|13855.08|13735.08|9
1624193460000|2021-06-20 12:51:00|13855.35|13735.35|13855.72|13735.72|13855.84|13735.84|13854.57|13734.57|10
1624193470000|2021-06-20 12:51:10|13856.37|13736.37|13859.28|13739.28|13859.28|13739.28|13856|13736|10
1624193480000|2021-06-20 12:51:20|13859.24|13739.24|13860.6|13740.6|13860.6|13740.6|13858.14|13738.14|10
1624193490000|2021-06-20 12:51:30|13860.99|13740.99|13859.82|13739.82|13861.38|13741.38|13859.36|13739.36|10
1624193500000|2021-06-20 12:51:40|13859.53|13739.53|13858.38|13738.38|13859.85|13739.85|13858.38|13738.38|10
1624193510000|2021-06-20 12:51:50|13858.35|13738.35|13857.13|13737.13|13859.64|13739.64|13857.13|13737.13|10
1624193520000|2021-06-20 12:52:00|13856.52|13736.52|13874.14|13754.14|13874.14|13754.14|13856.52|13736.52|10
1624193530000|2021-06-20 12:52:10|13876.2|13756.2|13875.83|13755.83|13877.22|13757.22|13873.85|13753.85|10
1624193540000|2021-06-20 12:52:20|13876.79|13756.79|13879.7|13759.7|13879.7|13759.7|13875.71|13755.71|9
1624193550000|2021-06-20 12:52:30|13879.5|13759.5|13886.75|13766.75|13886.75|13766.75|13878.6|13758.6|10
1624193560000|2021-06-20 12:52:40|13887.61|13767.61|13898.71|13778.71|13898.71|13778.71|13887.61|13767.61|10
1624193570000|2021-06-20 12:52:50|13899.32|13779.32|13903.6|13783.6|13903.6|13783.6|13899.32|13779.32|10
1624193580000|2021-06-20 12:53:00|13902.8|13782.8|13902.82|13782.82|13903.86|13783.86|13902.55|13782.55|10
1624193590000|2021-06-20 12:53:10|13903.05|13783.05|13902.34|13782.34|13904.37|13784.37|13902.34|13782.34|10
1624193600000|2021-06-20 12:53:20|13903.9|13783.9|13903.7|13783.7|13905.72|13785.72|13903.7|13783.7|10
1624193610000|2021-06-20 12:53:30|13903.21|13783.21|13901.33|13781.33|13903.41|13783.41|13900.88|13780.88|9
1624193620000|2021-06-20 12:53:40|13900.99|13780.99|13903.16|13783.16|13903.16|13783.16|13900.99|13780.99|10
1624193630000|2021-06-20 12:53:50|13903.92|13783.92|13905.42|13785.42|13905.42|13785.42|13903.92|13783.92|9
1624193640000|2021-06-20 12:54:00|13905.62|13785.62|13911.69|13791.69|13911.79|13791.79|13905.61|13785.61|10
1624193650000|2021-06-20 12:54:10|13913.78|13793.78|13926.5|13806.5|13926.95|13806.95|13913.76|13793.76|10
1624193660000|2021-06-20 12:54:20|13925.66|13805.66|13928.11|13808.11|13930.66|13810.66|13925.66|13805.66|10
1624193670000|2021-06-20 12:54:30|13928.2|13808.2|13928.19|13808.19|13928.41|13808.41|13925.76|13805.76|10
1624193680000|2021-06-20 12:54:40|13928.47|13808.47|13932.1|13812.1|13932.4|13812.4|13928.47|13808.47|10
1624193690000|2021-06-20 12:54:50|13932.52|13812.52|13933.19|13813.19|13933.25|13813.25|13931.08|13811.08|10
1624193700000|2021-06-20 12:55:00|13935.45|13815.45|13932.7|13812.7|13936.97|13816.97|13932.7|13812.7|10
1624193710000|2021-06-20 12:55:10|13932.37|13812.37|13931.85|13811.85|13932.37|13812.37|13931.34|13811.34|10
1624193720000|2021-06-20 12:55:20|13932.17|13812.17|13928.37|13808.37|13932.28|13812.28|13928.37|13808.37|10
1624193730000|2021-06-20 12:55:30|13928.3|13808.3|13920.76|13800.76|13928.58|13808.58|13920.76|13800.76|10
1624193740000|2021-06-20 12:55:40|13920.64|13800.64|13917.47|13797.47|13921.55|13801.55|13917.47|13797.47|10
1624193750000|2021-06-20 12:55:50|13917.53|13797.53|13916.5|13796.5|13917.53|13797.53|13915.99|13795.99|10
1624193760000|2021-06-20 12:56:00|13916.66|13796.66|13914.34|13794.34|13917.46|13797.46|13914.19|13794.19|10
1624193770000|2021-06-20 12:56:10|13913.12|13793.12|13914.53|13794.53|13914.84|13794.84|13913.12|13793.12|10
1624193780000|2021-06-20 12:56:20|13914.06|13794.06|13911.32|13791.32|13914.06|13794.06|13910.62|13790.62|10
1624193790000|2021-06-20 12:56:30|13911.11|13791.11|13910.6|13790.6|13911.25|13791.25|13909.55|13789.55|9
1624193800000|2021-06-20 12:56:40|13909.54|13789.54|13907.47|13787.47|13910.04|13790.04|13907.45|13787.45|10
1624193810000|2021-06-20 12:56:50|13908.05|13788.05|13903.48|13783.48|13908.05|13788.05|13903.48|13783.48|10
1624193820000|2021-06-20 12:57:00|13903.18|13783.18|13901.33|13781.33|13903.18|13783.18|13901.33|13781.33|10
1624193830000|2021-06-20 12:57:10|13901.07|13781.07|13905.06|13785.06|13905.06|13785.06|13900.46|13780.46|10
1624193840000|2021-06-20 12:57:20|13904.66|13784.66|13903.74|13783.74|13904.66|13784.66|13903.07|13783.07|10
1624193850000|2021-06-20 12:57:30|13903.65|13783.65|13895.8|13775.8|13903.65|13783.65|13895.8|13775.8|9
1624193860000|2021-06-20 12:57:40|13895.27|13775.27|13891.71|13771.71|13895.27|13775.27|13891.02|13771.02|10
1624193870000|2021-06-20 12:57:50|13892.63|13772.63|13891.45|13771.45|13892.81|13772.81|13891.45|13771.45|10
1624193880000|2021-06-20 12:58:00|13891.47|13771.47|13891.71|13771.71|13892.36|13772.36|13890.91|13770.91|10
1624193890000|2021-06-20 12:58:10|13892.31|13772.31|13892.43|13772.43|13892.43|13772.43|13890.29|13770.29|10
1624193900000|2021-06-20 12:58:20|13892.68|13772.68|13894.66|13774.66|13894.78|13774.78|13892.68|13772.68|10
1624193910000|2021-06-20 12:58:30|13893.54|13773.54|13892.11|13772.11|13893.69|13773.69|13890.64|13770.64|10
1624193920000|2021-06-20 12:58:40|13892.58|13772.58|13896.35|13776.35|13898.53|13778.53|13892.58|13772.58|10
1624193930000|2021-06-20 12:58:50|13895.62|13775.62|13895.25|13775.25|13896.18|13776.18|13895.25|13775.25|10
1624193940000|2021-06-20 12:59:00|13895.76|13775.76|13894.28|13774.28|13895.92|13775.92|13894.28|13774.28|10
1624193950000|2021-06-20 12:59:10|13894.17|13774.17|13891.84|13771.84|13894.17|13774.17|13891.84|13771.84|10
1624193960000|2021-06-20 12:59:20|13891.95|13771.95|13893.83|13773.83|13894.13|13774.13|13891.95|13771.95|10
1624193970000|2021-06-20 12:59:30|13894.06|13774.06|13896.24|13776.24|13896.24|13776.24|13893.83|13773.83|10
1624193980000|2021-06-20 12:59:40|13896.35|13776.35|13899.89|13779.89|13899.89|13779.89|13896.35|13776.35|10
1624193990000|2021-06-20 12:59:50|13899.68|13779.68|13901.33|13781.33|13901.33|13781.33|13898.92|13778.92|10
1624194000000|2021-06-20 13:00:00|13900.36|13780.36|13903.02|13783.02|13904.82|13784.82|13900.36|13780.36|10
1624194010000|2021-06-20 13:00:10|13902.45|13782.45|13898.92|13778.92|13902.45|13782.45|13898.88|13778.88|10
1624194020000|2021-06-20 13:00:20|13898.95|13778.95|13896.6|13776.6|13898.95|13778.95|13896.6|13776.6|10
1624194030000|2021-06-20 13:00:30|13896.36|13776.36|13889.35|13769.35|13896.36|13776.36|13889.35|13769.35|10
1624194040000|2021-06-20 13:00:40|13888.74|13768.74|13884.11|13764.11|13888.74|13768.74|13884.11|13764.11|10
1624194050000|2021-06-20 13:00:50|13884.03|13764.03|13879.54|13759.54|13884.03|13764.03|13879.54|13759.54|10
1624194060000|2021-06-20 13:01:00|13879.33|13759.33|13877.76|13757.76|13879.87|13759.87|13877.36|13757.36|10
1624194070000|2021-06-20 13:01:10|13876.01|13756.01|13875.62|13755.62|13876.01|13756.01|13875.37|13755.37|10
1624194080000|2021-06-20 13:01:20|13876.33|13756.33|13877.2|13757.2|13878.35|13758.35|13875.62|13755.62|10
1624194090000|2021-06-20 13:01:30|13877.39|13757.39|13876.59|13756.59|13877.39|13757.39|13875.24|13755.24|10
1624194100000|2021-06-20 13:01:40|13877.38|13757.38|13888.19|13768.19|13888.19|13768.19|13876.81|13756.81|10
1624194110000|2021-06-20 13:01:50|13887.2|13767.2|13891.07|13771.07|13891.33|13771.33|13887.2|13767.2|10
1624194120000|2021-06-20 13:02:00|13891.98|13771.98|13909.52|13789.52|13909.52|13789.52|13891.79|13771.79|10
1624194130000|2021-06-20 13:02:10|13912.08|13792.08|13939.35|13819.35|13939.35|13819.35|13912.08|13792.08|10
1624194140000|2021-06-20 13:02:20|13941.26|13821.26|13945.37|13825.37|13947.92|13827.92|13941.26|13821.26|10
1624194150000|2021-06-20 13:02:30|13945.61|13825.61|13942.57|13822.57|13945.72|13825.72|13942.57|13822.57|10
1624194160000|2021-06-20 13:02:40|13944.02|13824.02|13944.56|13824.56|13945.6|13825.6|13944.02|13824.02|10
1624194170000|2021-06-20 13:02:50|13945.95|13825.95|13951.93|13831.93|13951.93|13831.93|13945.9|13825.9|7
1624194180000|2021-06-20 13:03:00|13952.56|13832.56|13951.33|13831.33|13954.05|13834.05|13950.72|13830.72|10
1624194190000|2021-06-20 13:03:10|13950.5|13830.5|13952.87|13832.87|13953.46|13833.46|13950.48|13830.48|10
1624194200000|2021-06-20 13:03:20|13952.62|13832.62|13952.76|13832.76|13952.76|13832.76|13952.15|13832.15|10
1624194210000|2021-06-20 13:03:30|13952.26|13832.26|13952.91|13832.91|13953.73|13833.73|13951.36|13831.36|10
1624194220000|2021-06-20 13:03:40|13952.77|13832.77|13954.67|13834.67|13954.79|13834.79|13952.77|13832.77|10
1624194230000|2021-06-20 13:03:50|13954.21|13834.21|13953.58|13833.58|13954.57|13834.57|13952.56|13832.56|10
1624194240000|2021-06-20 13:04:00|13952.6|13832.6|13956.23|13836.23|13956.23|13836.23|13952.6|13832.6|10
1624194250000|2021-06-20 13:04:10|13955.41|13835.41|13957.44|13837.44|13957.45|13837.45|13955.41|13835.41|10
1624194260000|2021-06-20 13:04:20|13957.57|13837.57|13959.99|13839.99|13960.07|13840.07|13957.57|13837.57|10
1624194270000|2021-06-20 13:04:30|13961.39|13841.39|13966.42|13846.42|13966.42|13846.42|13961.39|13841.39|10
1624194280000|2021-06-20 13:04:40|13967.69|13847.69|13969.67|13849.67|13970.24|13850.24|13967.37|13847.37|10
1624194290000|2021-06-20 13:04:50|13970.46|13850.46|13984.8|13864.8|13984.8|13864.8|13970.46|13850.46|10
1624194300000|2021-06-20 13:05:00|13983.75|13863.75|13988.16|13868.16|13988.17|13868.17|13983.75|13863.75|9
1624194310000|2021-06-20 13:05:10|13988.24|13868.24|13986.03|13866.03|13988.9|13868.9|13986.03|13866.03|10
1624194320000|2021-06-20 13:05:20|13987.23|13867.23|13987.67|13867.67|13987.67|13867.67|13986.32|13866.32|10
1624194330000|2021-06-20 13:05:30|13989.05|13869.05|13993.26|13873.26|13993.27|13873.27|13989.05|13869.05|10
1624194340000|2021-06-20 13:05:40|13993.44|13873.44|14000.15|13880.15|14000.15|13880.15|13993.27|13873.27|10
1624194350000|2021-06-20 13:05:50|14004.58|13884.58|14009.76|13889.76|14009.76|13889.76|14004.56|13884.56|10
1624194360000|2021-06-20 13:06:00|14010.02|13890.02|14008.74|13888.74|14012.91|13892.91|14008.74|13888.74|10
1624194370000|2021-06-20 13:06:10|14009.23|13889.23|14010.66|13890.66|14013.12|13893.12|14009.23|13889.23|10
1624194380000|2021-06-20 13:06:20|14010.11|13890.11|14007.58|13887.58|14010.11|13890.11|14006.53|13886.53|10
1624194390000|2021-06-20 13:06:30|14007.62|13887.62|14010.33|13890.33|14012.63|13892.63|14007.62|13887.62|10
1624194400000|2021-06-20 13:06:40|14010.41|13890.41|14017.07|13897.07|14017.07|13897.07|14010.41|13890.41|10
1624194410000|2021-06-20 13:06:50|14015.69|13895.69|14022.33|13902.33|14022.62|13902.62|14015.69|13895.69|10
1624194420000|2021-06-20 13:07:00|14022.39|13902.39|14028.32|13908.32|14028.32|13908.32|14022.39|13902.39|10
1624194430000|2021-06-20 13:07:10|14027.37|13907.37|14032.1|13912.1|14032.1|13912.1|14027.37|13907.37|9
1624194440000|2021-06-20 13:07:20|14031.03|13911.03|14033.86|13913.86|14033.86|13913.86|14030.72|13910.72|10
1624194450000|2021-06-20 13:07:30|14033.48|13913.48|14034.74|13914.74|14035.98|13915.98|14033.48|13913.48|10
1624194460000|2021-06-20 13:07:40|14033.86|13913.86|14029.83|13909.83|14033.86|13913.86|14029.83|13909.83|10
1624194470000|2021-06-20 13:07:50|14029.75|13909.75|14028.1|13908.1|14029.75|13909.75|14027.08|13907.08|10
1624194480000|2021-06-20 13:08:00|14028.67|13908.67|14025.06|13905.06|14028.67|13908.67|14025.06|13905.06|10
1624194490000|2021-06-20 13:08:10|14024.87|13904.87|14017.61|13897.61|14024.87|13904.87|14017.61|13897.61|10
1624194500000|2021-06-20 13:08:20|14016.83|13896.83|14014.92|13894.92|14017|13897|14014.58|13894.58|10
1624194510000|2021-06-20 13:08:30|14014.55|13894.55|14010.88|13890.88|14014.55|13894.55|14010.2|13890.2|10
1624194520000|2021-06-20 13:08:40|14011.16|13891.16|14012.99|13892.99|14013.37|13893.37|14011.16|13891.16|10
1624194530000|2021-06-20 13:08:50|14011.35|13891.35|14012.64|13892.64|14013.5|13893.5|14011.35|13891.35|10
1624194540000|2021-06-20 13:09:00|14012.59|13892.59|14011.33|13891.33|14012.64|13892.64|14011.06|13891.06|10
1624194550000|2021-06-20 13:09:10|14011.59|13891.59|14008.08|13888.08|14012.48|13892.48|14008.08|13888.08|10
1624194560000|2021-06-20 13:09:20|14008.74|13888.74|14008.54|13888.54|14009.62|13889.62|14008.54|13888.54|10
1624194570000|2021-06-20 13:09:30|14008.45|13888.45|14005.2|13885.2|14008.45|13888.45|14004.72|13884.72|10
1624194580000|2021-06-20 13:09:40|14005.09|13885.09|14003.28|13883.28|14005.46|13885.46|14003.06|13883.06|9
1624194590000|2021-06-20 13:09:50|14003|13883|14001.41|13881.41|14003|13883|14001.4|13881.4|10
1624194600000|2021-06-20 13:10:00|14001.54|13881.54|13998.8|13878.8|14001.95|13881.95|13998.8|13878.8|10
1624194610000|2021-06-20 13:10:10|13999.28|13879.28|14002.7|13882.7|14002.7|13882.7|13999.05|13879.05|10
1624194620000|2021-06-20 13:10:20|14002.84|13882.84|14002.56|13882.56|14003.16|13883.16|14002.36|13882.36|9
1624194630000|2021-06-20 13:10:30|14002.39|13882.39|14002.28|13882.28|14002.64|13882.64|14001.46|13881.46|10
1624194640000|2021-06-20 13:10:40|14002.24|13882.24|14003.13|13883.13|14004.45|13884.45|14002.24|13882.24|10
1624194650000|2021-06-20 13:10:50|14002.16|13882.16|13996.15|13876.15|14002.16|13882.16|13996.15|13876.15|10
1624194660000|2021-06-20 13:11:00|13995.9|13875.9|13993.74|13873.74|13996.41|13876.41|13993|13873|10
1624194670000|2021-06-20 13:11:10|13993.46|13873.46|13992.59|13872.59|13993.46|13873.46|13991.21|13871.21|10
1624194680000|2021-06-20 13:11:20|13992.62|13872.62|13991.39|13871.39|13992.98|13872.98|13991.39|13871.39|10
1624194690000|2021-06-20 13:11:30|13991.23|13871.23|13989.89|13869.89|13991.46|13871.46|13989.34|13869.34|10
1624194700000|2021-06-20 13:11:40|13990|13870|13990.04|13870.04|13990.34|13870.34|13989.71|13869.71|10
1624194710000|2021-06-20 13:11:50|13991.02|13871.02|13986.88|13866.88|13991.02|13871.02|13986.75|13866.75|10
1624194720000|2021-06-20 13:12:00|13986.73|13866.73|13984.27|13864.27|13986.73|13866.73|13984.27|13864.27|10
1624194730000|2021-06-20 13:12:10|13984.7|13864.7|13986.16|13866.16|13986.52|13866.52|13984.7|13864.7|10
1624194740000|2021-06-20 13:12:20|13986.81|13866.81|13987.73|13867.73|13987.73|13867.73|13986.81|13866.81|10
1624194750000|2021-06-20 13:12:30|13987.82|13867.82|13992.41|13872.41|13992.41|13872.41|13987.82|13867.82|9
1624194760000|2021-06-20 13:12:40|13993.71|13873.71|13998.68|13878.68|13999.57|13879.57|13993.71|13873.71|10
1624194770000|2021-06-20 13:12:50|13999.61|13879.61|13997.03|13877.03|13999.61|13879.61|13997.03|13877.03|10
1624194780000|2021-06-20 13:13:00|13996.44|13876.44|13992.55|13872.55|13997.25|13877.25|13992.55|13872.55|10
1624194790000|2021-06-20 13:13:10|13992.16|13872.16|13994.15|13874.15|13994.15|13874.15|13992.16|13872.16|10
1624194800000|2021-06-20 13:13:20|13994.73|13874.73|13993.82|13873.82|13994.95|13874.95|13993.7|13873.7|10
1624194810000|2021-06-20 13:13:30|13993.55|13873.55|13991.75|13871.75|13993.71|13873.71|13991.75|13871.75|9
1624194820000|2021-06-20 13:13:40|13992.38|13872.38|13992.05|13872.05|13992.89|13872.89|13991.16|13871.16|10
1624194830000|2021-06-20 13:13:50|13992.06|13872.06|13989.93|13869.93|13992.06|13872.06|13988.93|13868.93|10
1624194840000|2021-06-20 13:14:00|13990.04|13870.04|13990.15|13870.15|13990.59|13870.59|13989.86|13869.86|10
1624194850000|2021-06-20 13:14:10|13990.33|13870.33|13986.79|13866.79|13990.33|13870.33|13986.79|13866.79|10
1624194860000|2021-06-20 13:14:20|13987.42|13867.42|13994.9|13874.9|13994.9|13874.9|13987.42|13867.42|10
1624194870000|2021-06-20 13:14:30|13995.62|13875.62|13999.05|13879.05|13999.05|13879.05|13995.62|13875.62|10
1624194880000|2021-06-20 13:14:40|14001.1|13881.1|14002.71|13882.71|14002.71|13882.71|14001.1|13881.1|10
1624194890000|2021-06-20 13:14:50|14002.64|13882.64|14003.86|13883.86|14004.11|13884.11|14002.64|13882.64|9
1624194900000|2021-06-20 13:15:00|14003.91|13883.91|14002.7|13882.7|14005.69|13885.69|14002.7|13882.7|10
1624194910000|2021-06-20 13:15:10|14002.77|13882.77|14001.62|13881.62|14003.58|13883.58|14001.62|13881.62|10
1624194920000|2021-06-20 13:15:20|14001.8|13881.8|13997.32|13877.32|14001.8|13881.8|13997.32|13877.32|10
1624194930000|2021-06-20 13:15:30|13997.11|13877.11|13996.89|13876.89|13997.77|13877.77|13996.89|13876.89|10
1624194940000|2021-06-20 13:15:40|13997.14|13877.14|13997.65|13877.65|13997.65|13877.65|13996.22|13876.22|9
1624194950000|2021-06-20 13:15:50|13996.41|13876.41|13992.14|13872.14|13996.41|13876.41|13992.14|13872.14|10
1624194960000|2021-06-20 13:16:00|13991.57|13871.57|13984.61|13864.61|13991.57|13871.57|13984.61|13864.61|10
1624194970000|2021-06-20 13:16:10|13981.76|13861.76|13971.03|13851.03|13981.76|13861.76|13971.03|13851.03|10
1624194980000|2021-06-20 13:16:20|13969.76|13849.76|13966.7|13846.7|13969.76|13849.76|13966.7|13846.7|10
1624194990000|2021-06-20 13:16:30|13967.13|13847.13|13962.12|13842.12|13967.13|13847.13|13962.12|13842.12|9
1624195000000|2021-06-20 13:16:40|13961.75|13841.75|13962.58|13842.58|13963.25|13843.25|13961.75|13841.75|10
1624195010000|2021-06-20 13:16:50|13961.22|13841.22|13958.08|13838.08|13961.35|13841.35|13958.04|13838.04|10
1624195020000|2021-06-20 13:17:00|13956.86|13836.86|13949.38|13829.38|13956.86|13836.86|13949.38|13829.38|10
1624195030000|2021-06-20 13:17:10|13949.1|13829.1|13948.97|13828.97|13949.51|13829.51|13948.54|13828.54|10
1624195040000|2021-06-20 13:17:20|13948.9|13828.9|13948.14|13828.14|13950.69|13830.69|13948.14|13828.14|10
1624195050000|2021-06-20 13:17:30|13947.99|13827.99|13947.73|13827.73|13948.7|13828.7|13946.94|13826.94|10
1624195060000|2021-06-20 13:17:40|13947.43|13827.43|13948.15|13828.15|13948.15|13828.15|13946.84|13826.84|10
1624195070000|2021-06-20 13:17:50|13948.32|13828.32|13950.43|13830.43|13950.43|13830.43|13948.2|13828.2|9
1624195080000|2021-06-20 13:18:00|13950.38|13830.38|13950.89|13830.89|13951.07|13831.07|13950.38|13830.38|10
1624195090000|2021-06-20 13:18:10|13951.38|13831.38|13953.52|13833.52|13953.57|13833.57|13951.21|13831.21|10
1624195100000|2021-06-20 13:18:20|13954.42|13834.42|13959.13|13839.13|13959.13|13839.13|13954.42|13834.42|10
1624195110000|2021-06-20 13:18:30|13959.19|13839.19|13963.23|13843.23|13963.23|13843.23|13958.25|13838.25|10
1624195120000|2021-06-20 13:18:40|13962.42|13842.42|13964.33|13844.33|13964.33|13844.33|13962.42|13842.42|10
1624195130000|2021-06-20 13:18:50|13964.27|13844.27|13966.56|13846.56|13966.56|13846.56|13964.22|13844.22|10
1624195140000|2021-06-20 13:19:00|13966.69|13846.69|13963.4|13843.4|13967.97|13847.97|13963.4|13843.4|10
1624195150000|2021-06-20 13:19:10|13963.06|13843.06|13962.67|13842.67|13963.61|13843.61|13962.2|13842.2|10
1624195160000|2021-06-20 13:19:20|13962.24|13842.24|13958.6|13838.6|13962.24|13842.24|13958.6|13838.6|10
1624195170000|2021-06-20 13:19:30|13957.68|13837.68|13955.73|13835.73|13958.52|13838.52|13955.73|13835.73|10
1624195180000|2021-06-20 13:19:40|13956.52|13836.52|13956.84|13836.84|13956.84|13836.84|13954.48|13834.48|9
1624195190000|2021-06-20 13:19:50|13957.07|13837.07|13954.75|13834.75|13957.09|13837.09|13954.75|13834.75|10
1624195200000|2021-06-20 13:20:00|13954.52|13834.52|13953.47|13833.47|13955.14|13835.14|13953.47|13833.47|10
1624195210000|2021-06-20 13:20:10|13953.27|13833.27|13952.41|13832.41|13953.66|13833.66|13951.26|13831.26|10
1624195220000|2021-06-20 13:20:20|13951.73|13831.73|13950.22|13830.22|13952.74|13832.74|13950.22|13830.22|10
1624195230000|2021-06-20 13:20:30|13950.02|13830.02|13947.32|13827.32|13950.02|13830.02|13947.32|13827.32|8
1624195240000|2021-06-20 13:20:40|13946.73|13826.73|13945.96|13825.96|13946.74|13826.74|13945.96|13825.96|10
1624195250000|2021-06-20 13:20:50|13945.42|13825.42|13941.25|13821.25|13945.42|13825.42|13941.25|13821.25|10
1624195260000|2021-06-20 13:21:00|13941.33|13821.33|13931.24|13811.24|13941.43|13821.43|13930.71|13810.71|10
1624195270000|2021-06-20 13:21:10|13931.07|13811.07|13924.21|13804.21|13931.07|13811.07|13924.21|13804.21|10
1624195280000|2021-06-20 13:21:20|13923.37|13803.37|13919.12|13799.12|13923.37|13803.37|13918.94|13798.94|10
1624195290000|2021-06-20 13:21:30|13919.02|13799.02|13915.08|13795.08|13919.36|13799.36|13914.67|13794.67|9
1624195300000|2021-06-20 13:21:40|13914.41|13794.41|13911.92|13791.92|13914.41|13794.41|13911.92|13791.92|10
1624195310000|2021-06-20 13:21:50|13911.86|13791.86|13911.27|13791.27|13911.89|13791.89|13910.48|13790.48|10
1624195320000|2021-06-20 13:22:00|13911.43|13791.43|13908.34|13788.34|13911.58|13791.58|13908.11|13788.11|10
1624195330000|2021-06-20 13:22:10|13907.63|13787.63|13909.02|13789.02|13909.04|13789.04|13907.08|13787.08|10
1624195340000|2021-06-20 13:22:20|13909.62|13789.62|13907.71|13787.71|13909.62|13789.62|13907.48|13787.48|9
1624195350000|2021-06-20 13:22:30|13906.29|13786.29|13896.38|13776.38|13906.29|13786.29|13896.38|13776.38|10
1624195360000|2021-06-20 13:22:40|13896.4|13776.4|13891.54|13771.54|13896.4|13776.4|13891.54|13771.54|9
1624195370000|2021-06-20 13:22:50|13891.47|13771.47|13892.76|13772.76|13892.76|13772.76|13888.97|13768.97|10
1624195380000|2021-06-20 13:23:00|13893.3|13773.3|13900.7|13780.7|13900.7|13780.7|13893.3|13773.3|10
1624195390000|2021-06-20 13:23:10|13901.1|13781.1|13906.65|13786.65|13906.65|13786.65|13901.1|13781.1|10
1624195400000|2021-06-20 13:23:20|13906.81|13786.81|13911.33|13791.33|13911.33|13791.33|13906.24|13786.24|9
1624195410000|2021-06-20 13:23:30|13911.66|13791.66|13911.56|13791.56|13912.38|13792.38|13911.51|13791.51|9
1624195420000|2021-06-20 13:23:40|13910.64|13790.64|13910.77|13790.77|13911.32|13791.32|13909.27|13789.27|10
1624195430000|2021-06-20 13:23:50|13911.01|13791.01|13913.38|13793.38|13913.38|13793.38|13910.68|13790.68|10
1624195440000|2021-06-20 13:24:00|13913.58|13793.58|13912.62|13792.62|13913.58|13793.58|13912.04|13792.04|10
1624195450000|2021-06-20 13:24:10|13912.91|13792.91|13916.9|13796.9|13916.9|13796.9|13912.91|13792.91|10
1624195460000|2021-06-20 13:24:20|13917.23|13797.23|13922.98|13802.98|13922.98|13802.98|13916.53|13796.53|10
1624195470000|2021-06-20 13:24:30|13923.61|13803.61|13927.48|13807.48|13927.48|13807.48|13923.61|13803.61|10
1624195480000|2021-06-20 13:24:40|13928.63|13808.63|13928.95|13808.95|13930.62|13810.62|13928.63|13808.63|10
1624195490000|2021-06-20 13:24:50|13928.73|13808.73|13929.43|13809.43|13930.08|13810.08|13928.73|13808.73|8
1624195500000|2021-06-20 13:25:00|13928.89|13808.89|13927.27|13807.27|13929.35|13809.35|13927.24|13807.24|10
1624195510000|2021-06-20 13:25:10|13926.19|13806.19|13923.24|13803.24|13926.19|13806.19|13923.24|13803.24|10
1624195520000|2021-06-20 13:25:20|13922.87|13802.87|13919.16|13799.16|13922.9|13802.9|13919.16|13799.16|10
1624195530000|2021-06-20 13:25:30|13918.97|13798.97|13914.11|13794.11|13918.97|13798.97|13914.11|13794.11|9
1624195540000|2021-06-20 13:25:40|13913.2|13793.2|13912.92|13792.92|13913.67|13793.67|13912.27|13792.27|10
1624195550000|2021-06-20 13:25:50|13912.21|13792.21|13909.39|13789.39|13912.21|13792.21|13909.06|13789.06|10
1624195560000|2021-06-20 13:26:00|13908.66|13788.66|13912.18|13792.18|13912.18|13792.18|13908.66|13788.66|10
1624195570000|2021-06-20 13:26:10|13912.64|13792.64|13914.79|13794.79|13914.79|13794.79|13912.64|13792.64|10
1624195580000|2021-06-20 13:26:20|13914.75|13794.75|13913.54|13793.54|13914.77|13794.77|13913.48|13793.48|10
1624195590000|2021-06-20 13:26:30|13913.61|13793.61|13912.95|13792.95|13914.69|13794.69|13912.95|13792.95|10
1624195600000|2021-06-20 13:26:40|13911.6|13791.6|13909.57|13789.57|13911.75|13791.75|13909.55|13789.55|10
1624195610000|2021-06-20 13:26:50|13910.4|13790.4|13910.09|13790.09|13910.56|13790.56|13910.09|13790.09|10
1624195620000|2021-06-20 13:27:00|13908.93|13788.93|13911.3|13791.3|13911.3|13791.3|13908.5|13788.5|9
1624195630000|2021-06-20 13:27:10|13911.31|13791.31|13908.39|13788.39|13911.43|13791.43|13908.39|13788.39|10
1624195640000|2021-06-20 13:27:20|13908.18|13788.18|13905.79|13785.79|13908.18|13788.18|13905.73|13785.73|10
1624195650000|2021-06-20 13:27:30|13905.35|13785.35|13905.98|13785.98|13905.98|13785.98|13903.49|13783.49|9
1624195660000|2021-06-20 13:27:40|13905.76|13785.76|13905.68|13785.68|13906.48|13786.48|13904.95|13784.95|10
1624195670000|2021-06-20 13:27:50|13905.57|13785.57|13903.93|13783.93|13905.57|13785.57|13903.93|13783.93|10
1624195680000|2021-06-20 13:28:00|13902.85|13782.85|13902.19|13782.19|13903.6|13783.6|13902.19|13782.19|10
1624195690000|2021-06-20 13:28:10|13902.68|13782.68|13900.94|13780.94|13902.68|13782.68|13900.92|13780.92|9
1624195700000|2021-06-20 13:28:20|13900.65|13780.65|13899.82|13779.82|13901.06|13781.06|13899.82|13779.82|9
1624195710000|2021-06-20 13:28:30|13899.72|13779.72|13901.9|13781.9|13901.9|13781.9|13899.46|13779.46|10
1624195720000|2021-06-20 13:28:40|13901.56|13781.56|13896.36|13776.36|13901.93|13781.93|13896.36|13776.36|10
1624195730000|2021-06-20 13:28:50|13896.12|13776.12|13892.34|13772.34|13896.12|13776.12|13892.34|13772.34|10
1624195740000|2021-06-20 13:29:00|13892.53|13772.53|13889.1|13769.1|13892.53|13772.53|13889.1|13769.1|10
1624195750000|2021-06-20 13:29:10|13887.99|13767.99|13888.05|13768.05|13888.59|13768.59|13885.86|13765.86|10
1624195760000|2021-06-20 13:29:20|13887.73|13767.73|13890.73|13770.73|13890.73|13770.73|13887.61|13767.61|10
1624195770000|2021-06-20 13:29:30|13890.84|13770.84|13896.67|13776.67|13896.67|13776.67|13890.73|13770.73|10
1624195780000|2021-06-20 13:29:40|13897.75|13777.75|13906.7|13786.7|13906.7|13786.7|13897.63|13777.63|10
1624195790000|2021-06-20 13:29:50|13907.67|13787.67|13898.88|13778.88|13907.67|13787.67|13898.88|13778.88|10
1624195800000|2021-06-20 13:30:00|13899.49|13779.49|13899.45|13779.45|13899.49|13779.49|13898.59|13778.59|9
1624195810000|2021-06-20 13:30:10|13900.17|13780.17|13900.01|13780.01|13900.43|13780.43|13898.82|13778.82|10
1624195820000|2021-06-20 13:30:20|13900.08|13780.08|13900.61|13780.61|13900.61|13780.61|13899.03|13779.03|10
1624195830000|2021-06-20 13:30:30|13900.65|13780.65|13905.14|13785.14|13905.14|13785.14|13900.65|13780.65|10
1624195840000|2021-06-20 13:30:40|13905.98|13785.98|13906.59|13786.59|13907.08|13787.08|13905.98|13785.98|9
1624195850000|2021-06-20 13:30:50|13906.37|13786.37|13904.87|13784.87|13907|13787|13904.87|13784.87|10
1624195860000|2021-06-20 13:31:00|13903.57|13783.57|13905.89|13785.89|13906.04|13786.04|13903.57|13783.57|10
1624195870000|2021-06-20 13:31:10|13906.2|13786.2|13910.24|13790.24|13910.24|13790.24|13906.2|13786.2|10
1624195880000|2021-06-20 13:31:20|13910.09|13790.09|13917.07|13797.07|13917.19|13797.19|13910.09|13790.09|10
1624195890000|2021-06-20 13:31:30|13918.41|13798.41|13921.94|13801.94|13923.83|13803.83|13918.41|13798.41|10
1624195900000|2021-06-20 13:31:40|13921.42|13801.42|13927.89|13807.89|13927.89|13807.89|13921.42|13801.42|10
1624195910000|2021-06-20 13:31:50|13927.85|13807.85|13936.84|13816.84|13936.84|13816.84|13927.85|13807.85|10
1624195920000|2021-06-20 13:32:00|13937.01|13817.01|13938.03|13818.03|13938.03|13818.03|13936.36|13816.36|10
1624195930000|2021-06-20 13:32:10|13938.2|13818.2|13940.12|13820.12|13940.38|13820.38|13938.2|13818.2|10
1624195940000|2021-06-20 13:32:20|13941.02|13821.02|13943.11|13823.11|13943.82|13823.82|13941.02|13821.02|10
1624195950000|2021-06-20 13:32:30|13943.77|13823.77|13948.7|13828.7|13948.71|13828.71|13943.77|13823.77|10
1624195960000|2021-06-20 13:32:40|13948.73|13828.73|13949.36|13829.36|13949.79|13829.79|13948.73|13828.73|10
1624195970000|2021-06-20 13:32:50|13948.55|13828.55|13946.69|13826.69|13948.68|13828.68|13946.69|13826.69|10
1624195980000|2021-06-20 13:33:00|13944.59|13824.59|13945.07|13825.07|13945.22|13825.22|13943.89|13823.89|10
1624195990000|2021-06-20 13:33:10|13945.19|13825.19|13946.02|13826.02|13946.54|13826.54|13944.78|13824.78|10
1624196000000|2021-06-20 13:33:20|13945.93|13825.93|13941.73|13821.73|13946.24|13826.24|13941.73|13821.73|10
1624196010000|2021-06-20 13:33:30|13941.67|13821.67|13934.57|13814.57|13941.67|13821.67|13934.57|13814.57|10
1624196020000|2021-06-20 13:33:40|13934.61|13814.61|13930.42|13810.42|13934.62|13814.62|13930.42|13810.42|10
1624196030000|2021-06-20 13:33:50|13930.44|13810.44|13927|13807|13930.44|13810.44|13927|13807|9
1624196040000|2021-06-20 13:34:00|13926.62|13806.62|13926.29|13806.29|13926.62|13806.62|13924.81|13804.81|10
1624196050000|2021-06-20 13:34:10|13927.67|13807.67|13930.44|13810.44|13930.44|13810.44|13927.26|13807.26|10
1624196060000|2021-06-20 13:34:20|13930.87|13810.87|13932.15|13812.15|13933.49|13813.49|13930.87|13810.87|10
1624196070000|2021-06-20 13:34:30|13931.71|13811.71|13929.79|13809.79|13932.16|13812.16|13929.79|13809.79|10
1624196080000|2021-06-20 13:34:40|13929.62|13809.62|13926.86|13806.86|13929.62|13809.62|13926.86|13806.86|10
1624196090000|2021-06-20 13:34:50|13925.93|13805.93|13929.25|13809.25|13929.25|13809.25|13925.85|13805.85|10
1624196100000|2021-06-20 13:35:00|13929.55|13809.55|13925.38|13805.38|13929.55|13809.55|13925.38|13805.38|10
1624196110000|2021-06-20 13:35:10|13925.1|13805.1|13920.34|13800.34|13925.1|13805.1|13920.34|13800.34|10
1624196120000|2021-06-20 13:35:20|13920.92|13800.92|13923.29|13803.29|13923.29|13803.29|13920.92|13800.92|10
1624196130000|2021-06-20 13:35:30|13922.78|13802.78|13924.1|13804.1|13924.1|13804.1|13922.53|13802.53|10
1624196140000|2021-06-20 13:35:40|13924.37|13804.37|13928.44|13808.44|13929.44|13809.44|13924.37|13804.37|10
1624196150000|2021-06-20 13:35:50|13929.43|13809.43|13935.92|13815.92|13935.92|13815.92|13929.43|13809.43|10
1624196160000|2021-06-20 13:36:00|13936.47|13816.47|13937.95|13817.95|13938.94|13818.94|13936.47|13816.47|10
1624196170000|2021-06-20 13:36:10|13938.46|13818.46|13939.43|13819.43|13939.43|13819.43|13938.42|13818.42|10
1624196180000|2021-06-20 13:36:20|13939.88|13819.88|13942.55|13822.55|13942.55|13822.55|13939.88|13819.88|10
1624196190000|2021-06-20 13:36:30|13942.68|13822.68|13943.84|13823.84|13944.38|13824.38|13942.47|13822.47|10
1624196200000|2021-06-20 13:36:40|13944.43|13824.43|13946.22|13826.22|13946.22|13826.22|13944.43|13824.43|9
1624196210000|2021-06-20 13:36:50|13946.13|13826.13|13947.3|13827.3|13948.23|13828.23|13945.34|13825.34|10
1624196220000|2021-06-20 13:37:00|13947.29|13827.29|13946.27|13826.27|13947.29|13827.29|13946.09|13826.09|10
1624196230000|2021-06-20 13:37:10|13946.66|13826.66|13942.73|13822.73|13946.89|13826.89|13942.73|13822.73|10
1624196240000|2021-06-20 13:37:20|13942.1|13822.1|13939.78|13819.78|13942.1|13822.1|13938.99|13818.99|10
1624196250000|2021-06-20 13:37:30|13940.63|13820.63|13940.92|13820.92|13941.62|13821.62|13940.63|13820.63|10
1624196260000|2021-06-20 13:37:40|13940.51|13820.51|13938.38|13818.38|13940.68|13820.68|13937.81|13817.81|10
1624196270000|2021-06-20 13:37:50|13937.58|13817.58|13937.61|13817.61|13937.61|13817.61|13934.94|13814.94|10
1624196280000|2021-06-20 13:38:00|13938.15|13818.15|13940.49|13820.49|13940.58|13820.58|13938.15|13818.15|10
1624196290000|2021-06-20 13:38:10|13940.64|13820.64|13943.78|13823.78|13943.78|13823.78|13940.64|13820.64|10
1624196300000|2021-06-20 13:38:20|13944.13|13824.13|13952.81|13832.81|13952.81|13832.81|13943.9|13823.9|10
1624196310000|2021-06-20 13:38:30|13952.86|13832.86|13953.96|13833.96|13954.25|13834.25|13952.17|13832.17|10
1624196320000|2021-06-20 13:38:40|13954.14|13834.14|13958.13|13838.13|13958.13|13838.13|13954.14|13834.14|10
1624196330000|2021-06-20 13:38:50|13958.18|13838.18|13958.09|13838.09|13958.55|13838.55|13957.85|13837.85|10
1624196340000|2021-06-20 13:39:00|13958.77|13838.77|13961.04|13841.04|13961.13|13841.13|13958.77|13838.77|10
1624196350000|2021-06-20 13:39:10|13960.97|13840.97|13959.48|13839.48|13960.97|13840.97|13959.07|13839.07|10
1624196360000|2021-06-20 13:39:20|13958.92|13838.92|13957.1|13837.1|13958.92|13838.92|13956.27|13836.27|10
1624196370000|2021-06-20 13:39:30|13956.93|13836.93|13955.75|13835.75|13957.01|13837.01|13955.75|13835.75|10
1624196380000|2021-06-20 13:39:40|13956.14|13836.14|13957.13|13837.13|13957.13|13837.13|13956.14|13836.14|10
1624196390000|2021-06-20 13:39:50|13957.19|13837.19|13957.39|13837.39|13957.82|13837.82|13957.05|13837.05|9
1624196400000|2021-06-20 13:40:00|13957.47|13837.47|13962.63|13842.63|13962.63|13842.63|13957.47|13837.47|10
1624196410000|2021-06-20 13:40:10|13963.91|13843.91|13963.67|13843.67|13964.24|13844.24|13962.66|13842.66|10
1624196420000|2021-06-20 13:40:20|13964.02|13844.02|13965.27|13845.27|13965.62|13845.62|13964.02|13844.02|10
1624196430000|2021-06-20 13:40:30|13964.62|13844.62|13966.99|13846.99|13966.99|13846.99|13964.1|13844.1|10
1624196440000|2021-06-20 13:40:40|13966.9|13846.9|13969.94|13849.94|13969.94|13849.94|13966.9|13846.9|10
1624196450000|2021-06-20 13:40:50|13970.38|13850.38|13971.22|13851.22|13971.59|13851.59|13969.84|13849.84|10
1624196460000|2021-06-20 13:41:00|13971.36|13851.36|13976.36|13856.36|13976.41|13856.41|13971.36|13851.36|10
1624196470000|2021-06-20 13:41:10|13976.32|13856.32|13974.65|13854.65|13976.32|13856.32|13974.05|13854.05|10
1624196480000|2021-06-20 13:41:20|13975.05|13855.05|13973.04|13853.04|13975.12|13855.12|13973.04|13853.04|10
1624196490000|2021-06-20 13:41:30|13972.73|13852.73|13965.42|13845.42|13972.73|13852.73|13965.42|13845.42|10
1624196500000|2021-06-20 13:41:40|13965.2|13845.2|13966.47|13846.47|13966.47|13846.47|13965.12|13845.12|9
1624196510000|2021-06-20 13:41:50|13966.6|13846.6|13968.41|13848.41|13969.12|13849.12|13966.6|13846.6|10
1624196520000|2021-06-20 13:42:00|13968.64|13848.64|13968.45|13848.45|13969.69|13849.69|13968.45|13848.45|10
1624196530000|2021-06-20 13:42:10|13968.7|13848.7|13968.98|13848.98|13968.98|13848.98|13967.9|13847.9|10
1624196540000|2021-06-20 13:42:20|13969.36|13849.36|13969.67|13849.67|13970.41|13850.41|13969.36|13849.36|10
1624196550000|2021-06-20 13:42:30|13969.44|13849.44|13966.89|13846.89|13969.44|13849.44|13966.47|13846.47|10
1624196560000|2021-06-20 13:42:40|13966.56|13846.56|13961.11|13841.11|13966.56|13846.56|13961.11|13841.11|10
1624196570000|2021-06-20 13:42:50|13960.58|13840.58|13952.55|13832.55|13960.58|13840.58|13952.07|13832.07|10
1624196580000|2021-06-20 13:43:00|13952.3|13832.3|13949.94|13829.94|13952.48|13832.48|13949.9|13829.9|9
1624196590000|2021-06-20 13:43:10|13950.05|13830.05|13950.11|13830.11|13950.11|13830.11|13949.18|13829.18|10
1624196600000|2021-06-20 13:43:20|13950.6|13830.6|13951.27|13831.27|13951.27|13831.27|13950.56|13830.56|8
1624196610000|2021-06-20 13:43:30|13951.04|13831.04|13949.57|13829.57|13951.04|13831.04|13949.57|13829.57|10
1624196620000|2021-06-20 13:43:40|13949.54|13829.54|13949.78|13829.78|13950.21|13830.21|13949.18|13829.18|10
1624196630000|2021-06-20 13:43:50|13950.28|13830.28|13948.07|13828.07|13950.47|13830.47|13947.86|13827.86|10
1624196640000|2021-06-20 13:44:00|13947.78|13827.78|13948.73|13828.73|13948.73|13828.73|13947.78|13827.78|10
1624196650000|2021-06-20 13:44:10|13948.7|13828.7|13949.27|13829.27|13949.29|13829.29|13947.79|13827.79|10
1624196660000|2021-06-20 13:44:20|13949.65|13829.65|13961.59|13841.59|13961.59|13841.59|13949.29|13829.29|10
1624196670000|2021-06-20 13:44:30|13961.89|13841.89|13966.49|13846.49|13966.49|13846.49|13961.86|13841.86|10
1624196680000|2021-06-20 13:44:40|13966.38|13846.38|13965.05|13845.05|13966.57|13846.57|13964.85|13844.85|10
1624196690000|2021-06-20 13:44:50|13964.85|13844.85|13962.18|13842.18|13964.85|13844.85|13962.18|13842.18|10
1624196700000|2021-06-20 13:45:00|13962.22|13842.22|13961.72|13841.72|13962.27|13842.27|13961.58|13841.58|10
1624196710000|2021-06-20 13:45:10|13961.71|13841.71|13955.36|13835.36|13961.75|13841.75|13955.36|13835.36|10
1624196720000|2021-06-20 13:45:20|13954.47|13834.47|13955.66|13835.66|13956.53|13836.53|13953.82|13833.82|10
1624196730000|2021-06-20 13:45:30|13955.17|13835.17|13958.89|13838.89|13958.89|13838.89|13955.17|13835.17|10
1624196740000|2021-06-20 13:45:40|13959.11|13839.11|13961.94|13841.94|13962.08|13842.08|13959.11|13839.11|10
1624196750000|2021-06-20 13:45:50|13962.46|13842.46|13964.39|13844.39|13964.43|13844.43|13962.13|13842.13|10
1624196760000|2021-06-20 13:46:00|13964.41|13844.41|13964.64|13844.64|13964.66|13844.66|13964.38|13844.38|8
1624196770000|2021-06-20 13:46:10|13964.44|13844.44|13966.47|13846.47|13966.47|13846.47|13963.68|13843.68|9
1624196780000|2021-06-20 13:46:20|13967.68|13847.68|13971.28|13851.28|13971.28|13851.28|13967.68|13847.68|10
1624196790000|2021-06-20 13:46:30|13971.34|13851.34|13974.8|13854.8|13975.09|13855.09|13971.34|13851.34|10
1624196800000|2021-06-20 13:46:40|13975.39|13855.39|13976.16|13856.16|13978.11|13858.11|13975.39|13855.39|9
1624196810000|2021-06-20 13:46:50|13976.41|13856.41|13976.29|13856.29|13977.34|13857.34|13976.23|13856.23|10
1624196820000|2021-06-20 13:47:00|13976.02|13856.02|13976.64|13856.64|13976.72|13856.72|13975.55|13855.55|10
1624196830000|2021-06-20 13:47:10|13976.81|13856.81|13974.98|13854.98|13977.47|13857.47|13974.98|13854.98|10
1624196840000|2021-06-20 13:47:20|13974.65|13854.65|13968.04|13848.04|13974.65|13854.65|13968.04|13848.04|10
1624196850000|2021-06-20 13:47:30|13966.66|13846.66|13965.5|13845.5|13966.66|13846.66|13964.76|13844.76|10
1624196860000|2021-06-20 13:47:40|13966.03|13846.03|13965.82|13845.82|13968.14|13848.14|13965.82|13845.82|10
1624196870000|2021-06-20 13:47:50|13965.63|13845.63|13960.29|13840.29|13965.63|13845.63|13960.29|13840.29|10
1624196880000|2021-06-20 13:48:00|13959.97|13839.97|13956.36|13836.36|13959.97|13839.97|13956.36|13836.36|10
1624196890000|2021-06-20 13:48:10|13956.52|13836.52|13956.72|13836.72|13956.72|13836.72|13954.59|13834.59|10
1624196900000|2021-06-20 13:48:20|13956.99|13836.99|13958.93|13838.93|13959.23|13839.23|13956.99|13836.99|10
1624196910000|2021-06-20 13:48:30|13958.61|13838.61|13954.95|13834.95|13958.61|13838.61|13954.66|13834.66|10
1624196920000|2021-06-20 13:48:40|13954.9|13834.9|13954.54|13834.54|13954.9|13834.9|13951.91|13831.91|10
1624196930000|2021-06-20 13:48:50|13954.89|13834.89|13959.67|13839.67|13959.67|13839.67|13954.89|13834.89|10
1624196940000|2021-06-20 13:49:00|13960.02|13840.02|13961.95|13841.95|13962.48|13842.48|13960.01|13840.01|10
1624196950000|2021-06-20 13:49:10|13962.58|13842.58|13966.61|13846.61|13966.61|13846.61|13962.58|13842.58|10
1624196960000|2021-06-20 13:49:20|13966.74|13846.74|13970.67|13850.67|13970.67|13850.67|13966.74|13846.74|10
1624196970000|2021-06-20 13:49:30|13970.65|13850.65|13971.67|13851.67|13973.41|13853.41|13970.65|13850.65|9
1624196980000|2021-06-20 13:49:40|13971.81|13851.81|13971.56|13851.56|13972.76|13852.76|13971.33|13851.33|10
1624196990000|2021-06-20 13:49:50|13971.45|13851.45|13971.87|13851.87|13971.87|13851.87|13970.94|13850.94|10
1624197000000|2021-06-20 13:50:00|13972.22|13852.22|13974.74|13854.74|13974.74|13854.74|13972.22|13852.22|10
1624197010000|2021-06-20 13:50:10|13975.22|13855.22|13978.24|13858.24|13978.24|13858.24|13975.14|13855.14|10
1624197020000|2021-06-20 13:50:20|13978.86|13858.86|13985.4|13865.4|13985.4|13865.4|13978.86|13858.86|9
1624197030000|2021-06-20 13:50:30|13987.14|13867.14|13987.97|13867.97|13988.13|13868.13|13987.14|13867.14|10
1624197040000|2021-06-20 13:50:40|13988.1|13868.1|13991.43|13871.43|13991.43|13871.43|13988.1|13868.1|10
1624197050000|2021-06-20 13:50:50|13992.17|13872.17|13991.82|13871.82|13992.42|13872.42|13991.47|13871.47|9
1624197060000|2021-06-20 13:51:00|13991.91|13871.91|13993.17|13873.17|13993.3|13873.3|13991.48|13871.48|10
1624197070000|2021-06-20 13:51:10|13993.28|13873.28|13991.41|13871.41|13993.28|13873.28|13991.41|13871.41|10
1624197080000|2021-06-20 13:51:20|13990.91|13870.91|13985.49|13865.49|13990.91|13870.91|13985.49|13865.49|10
1624197090000|2021-06-20 13:51:30|13985.32|13865.32|13981.06|13861.06|13985.32|13865.32|13981.04|13861.04|10
1624197100000|2021-06-20 13:51:40|13981.34|13861.34|13981.17|13861.17|13981.34|13861.34|13980.87|13860.87|10
1624197110000|2021-06-20 13:51:50|13981.35|13861.35|13981.05|13861.05|13981.52|13861.52|13980.71|13860.71|10
1624197120000|2021-06-20 13:52:00|13981.1|13861.1|13980.71|13860.71|13981.39|13861.39|13980.64|13860.64|9
1624197130000|2021-06-20 13:52:10|13980.33|13860.33|13979.54|13859.54|13980.65|13860.65|13979.45|13859.45|10
1624197140000|2021-06-20 13:52:20|13979.41|13859.41|13978.35|13858.35|13979.41|13859.41|13976.89|13856.89|10
1624197150000|2021-06-20 13:52:30|13978.64|13858.64|13980.35|13860.35|13980.35|13860.35|13978.64|13858.64|10
1624197160000|2021-06-20 13:52:40|13979.56|13859.56|13983.35|13863.35|13983.35|13863.35|13979.56|13859.56|10
1624197170000|2021-06-20 13:52:50|13983.67|13863.67|13987.02|13867.02|13987.23|13867.23|13983.51|13863.51|10
1624197180000|2021-06-20 13:53:00|13987.79|13867.79|13988.61|13868.61|13989.8|13869.8|13987.79|13867.79|10
1624197190000|2021-06-20 13:53:10|13988.64|13868.64|13988.2|13868.2|13988.64|13868.64|13987.41|13867.41|9
1624197200000|2021-06-20 13:53:20|13988.31|13868.31|13989.89|13869.89|13989.89|13869.89|13988.24|13868.24|10
1624197210000|2021-06-20 13:53:30|13990.59|13870.59|13992.57|13872.57|13992.57|13872.57|13990.45|13870.45|10
1624197220000|2021-06-20 13:53:40|13992.65|13872.65|13991.4|13871.4|13992.65|13872.65|13991.4|13871.4|10
1624197230000|2021-06-20 13:53:50|13991.36|13871.36|13988.74|13868.74|13991.36|13871.36|13988.74|13868.74|10
1624197240000|2021-06-20 13:54:00|13988.86|13868.86|13988.2|13868.2|13988.94|13868.94|13987.17|13867.17|10
1624197250000|2021-06-20 13:54:10|13989|13869|13988.71|13868.71|13989.37|13869.37|13988.66|13868.66|10
1624197260000|2021-06-20 13:54:20|13988.51|13868.51|13989.42|13869.42|13989.92|13869.92|13988.19|13868.19|10
1624197270000|2021-06-20 13:54:30|13989.14|13869.14|13987.77|13867.77|13989.14|13869.14|13987.77|13867.77|10
1624197280000|2021-06-20 13:54:40|13988.04|13868.04|13986.92|13866.92|13988.15|13868.15|13986.92|13866.92|10
1624197290000|2021-06-20 13:54:50|13986.81|13866.81|13985.09|13865.09|13986.81|13866.81|13985.09|13865.09|10
1624197300000|2021-06-20 13:55:00|13984.91|13864.91|13983.68|13863.68|13984.91|13864.91|13983.68|13863.68|10
1624197310000|2021-06-20 13:55:10|13983.12|13863.12|13977.28|13857.28|13983.13|13863.13|13977.28|13857.28|10
1624197320000|2021-06-20 13:55:20|13975.17|13855.17|13968.49|13848.49|13975.17|13855.17|13968.49|13848.49|10
1624197330000|2021-06-20 13:55:30|13967.89|13847.89|13963.06|13843.06|13967.89|13847.89|13962.59|13842.59|10
1624197340000|2021-06-20 13:55:40|13961.99|13841.99|13961.39|13841.39|13962.07|13842.07|13961.06|13841.06|9
1624197350000|2021-06-20 13:55:50|13961.4|13841.4|13959.36|13839.36|13961.4|13841.4|13959.36|13839.36|10
1624197360000|2021-06-20 13:56:00|13959.28|13839.28|13957.28|13837.28|13959.28|13839.28|13956.8|13836.8|10
1624197370000|2021-06-20 13:56:10|13957.13|13837.13|13948.18|13828.18|13957.33|13837.33|13948.18|13828.18|10
1624197380000|2021-06-20 13:56:20|13947.15|13827.15|13942.82|13822.82|13947.15|13827.15|13942.04|13822.04|10
1624197390000|2021-06-20 13:56:30|13942.86|13822.86|13941.7|13821.7|13942.86|13822.86|13941.24|13821.24|10
1624197400000|2021-06-20 13:56:40|13941.57|13821.57|13940.97|13820.97|13942.44|13822.44|13940.88|13820.88|10
1624197410000|2021-06-20 13:56:50|13940.78|13820.78|13936.09|13816.09|13940.78|13820.78|13936.09|13816.09|10
1624197420000|2021-06-20 13:57:00|13935.36|13815.36|13932.65|13812.65|13935.36|13815.36|13931.2|13811.2|10
1624197430000|2021-06-20 13:57:10|13932.27|13812.27|13929.3|13809.3|13933.13|13813.13|13928.16|13808.16|10
1624197440000|2021-06-20 13:57:20|13929.28|13809.28|13928.04|13808.04|13929.42|13809.42|13928.04|13808.04|10
1624197450000|2021-06-20 13:57:30|13928.51|13808.51|13927.71|13807.71|13928.71|13808.71|13926.84|13806.84|10
1624197460000|2021-06-20 13:57:40|13926.69|13806.69|13926.9|13806.9|13926.9|13806.9|13925.87|13805.87|10
1624197470000|2021-06-20 13:57:50|13927.11|13807.11|13923.54|13803.54|13927.68|13807.68|13923.54|13803.54|10
1624197480000|2021-06-20 13:58:00|13923.62|13803.62|13915.95|13795.95|13923.62|13803.62|13915.95|13795.95|10
1624197490000|2021-06-20 13:58:10|13916.09|13796.09|13908.47|13788.47|13916.09|13796.09|13908.47|13788.47|10
1624197500000|2021-06-20 13:58:20|13908.9|13788.9|13909.88|13789.88|13909.88|13789.88|13908.76|13788.76|10
1624197510000|2021-06-20 13:58:30|13910.2|13790.2|13911.4|13791.4|13911.4|13791.4|13910.12|13790.12|10
1624197520000|2021-06-20 13:58:40|13911.5|13791.5|13907.97|13787.97|13912.82|13792.82|13907.73|13787.73|10
1624197530000|2021-06-20 13:58:50|13908.19|13788.19|13902.3|13782.3|13908.19|13788.19|13902.3|13782.3|10
1624197540000|2021-06-20 13:59:00|13902.96|13782.96|13908.08|13788.08|13908.56|13788.56|13902.96|13782.96|10
1624197550000|2021-06-20 13:59:10|13908.22|13788.22|13910.51|13790.51|13910.51|13790.51|13908.22|13788.22|9
1624197560000|2021-06-20 13:59:20|13910.61|13790.61|13909.28|13789.28|13910.61|13790.61|13909.28|13789.28|9
1624197570000|2021-06-20 13:59:30|13909.95|13789.95|13910.71|13790.71|13911.31|13791.31|13909.95|13789.95|10
1624197580000|2021-06-20 13:59:40|13910.1|13790.1|13908.79|13788.79|13910.11|13790.11|13908.65|13788.65|10
1624197590000|2021-06-20 13:59:50|13908.74|13788.74|13908.2|13788.2|13909.6|13789.6|13907.59|13787.59|10
1624197600000|2021-06-20 14:00:00|13908.22|13788.22|13908.52|13788.52|13909.38|13789.38|13908.22|13788.22|10
1624197610000|2021-06-20 14:00:10|13908.33|13788.33|13903.26|13783.26|13908.33|13788.33|13903.26|13783.26|10
1624197620000|2021-06-20 14:00:20|13903.19|13783.19|13900.67|13780.67|13903.89|13783.89|13900.61|13780.61|10
1624197630000|2021-06-20 14:00:30|13900.5|13780.5|13899.22|13779.22|13900.5|13780.5|13899.12|13779.12|10
1624197640000|2021-06-20 14:00:40|13899.72|13779.72|13896.95|13776.95|13899.98|13779.98|13896.95|13776.95|10
1624197650000|2021-06-20 14:00:50|13895.75|13775.75|13891.34|13771.34|13895.75|13775.75|13891.13|13771.13|10
1624197660000|2021-06-20 14:01:00|13890.77|13770.77|13881.25|13761.25|13890.77|13770.77|13881.25|13761.25|10
1624197670000|2021-06-20 14:01:10|13881.28|13761.28|13883.45|13763.45|13883.45|13763.45|13880.07|13760.07|10
1624197680000|2021-06-20 14:01:20|13883.32|13763.32|13884.72|13764.72|13884.84|13764.84|13883.32|13763.32|10
1624197690000|2021-06-20 14:01:30|13884.61|13764.61|13885.9|13765.9|13885.9|13765.9|13884.61|13764.61|9
1624197700000|2021-06-20 14:01:40|13884.98|13764.98|13885.41|13765.41|13886.51|13766.51|13884.98|13764.98|10
1624197710000|2021-06-20 14:01:50|13885.28|13765.28|13883.51|13763.51|13885.28|13765.28|13883.51|13763.51|10
1624197720000|2021-06-20 14:02:00|13882.87|13762.87|13880.78|13760.78|13882.87|13762.87|13880.68|13760.68|10
1624197730000|2021-06-20 14:02:10|13881.04|13761.04|13874.45|13754.45|13881.04|13761.04|13874.45|13754.45|10
1624197740000|2021-06-20 14:02:20|13872.88|13752.88|13864.04|13744.04|13872.88|13752.88|13864.04|13744.04|10
1624197750000|2021-06-20 14:02:30|13862.86|13742.86|13858.86|13738.86|13862.86|13742.86|13858.37|13738.37|10
1624197760000|2021-06-20 14:02:40|13859.64|13739.64|13851.68|13731.68|13859.64|13739.64|13851.68|13731.68|10
1624197770000|2021-06-20 14:02:50|13850.43|13730.43|13842.67|13722.67|13850.43|13730.43|13842.23|13722.23|10
1624197780000|2021-06-20 14:03:00|13842.66|13722.66|13842.07|13722.07|13842.66|13722.66|13840.84|13720.84|10
1624197790000|2021-06-20 14:03:10|13842.6|13722.6|13842.77|13722.77|13843.99|13723.99|13842.6|13722.6|10
1624197800000|2021-06-20 14:03:20|13845.33|13725.33|13847.97|13727.97|13849.83|13729.83|13845.33|13725.33|10
1624197810000|2021-06-20 14:03:30|13848.09|13728.09|13848.35|13728.35|13848.72|13728.72|13847.07|13727.07|10
1624197820000|2021-06-20 14:03:40|13848.5|13728.5|13848.3|13728.3|13848.63|13728.63|13847.72|13727.72|10
1624197830000|2021-06-20 14:03:50|13848.36|13728.36|13844.86|13724.86|13848.63|13728.63|13844.86|13724.86|10
1624197840000|2021-06-20 14:04:00|13844.19|13724.19|13840.85|13720.85|13844.19|13724.19|13840.85|13720.85|10
1624197850000|2021-06-20 14:04:10|13840.94|13720.94|13841.3|13721.3|13841.35|13721.35|13839.13|13719.13|10
1624197860000|2021-06-20 14:04:20|13841.92|13721.92|13846.75|13726.75|13846.92|13726.92|13841.92|13721.92|10
1624197870000|2021-06-20 14:04:30|13849.8|13729.8|13853.96|13733.96|13853.96|13733.96|13849.68|13729.68|10
1624197880000|2021-06-20 14:04:40|13855.15|13735.15|13858.99|13738.99|13858.99|13738.99|13855.15|13735.15|10
1624197890000|2021-06-20 14:04:50|13861.3|13741.3|13863.24|13743.24|13863.24|13743.24|13861.3|13741.3|10
1624197900000|2021-06-20 14:05:00|13862.36|13742.36|13862.06|13742.06|13863.57|13743.57|13862.03|13742.03|10
1624197910000|2021-06-20 14:05:10|13862.23|13742.23|13862.13|13742.13|13862.48|13742.48|13861.22|13741.22|10
1624197920000|2021-06-20 14:05:20|13862.48|13742.48|13869.56|13749.56|13869.99|13749.99|13862.48|13742.48|10
1624197930000|2021-06-20 14:05:30|13870.34|13750.34|13877.29|13757.29|13877.29|13757.29|13870.34|13750.34|10
1624197940000|2021-06-20 14:05:40|13878.09|13758.09|13878.46|13758.46|13878.46|13758.46|13877.66|13757.66|10
1624197950000|2021-06-20 14:05:50|13878.81|13758.81|13882.82|13762.82|13883.27|13763.27|13878.81|13758.81|10
1624197960000|2021-06-20 14:06:00|13882.73|13762.73|13882.91|13762.91|13882.91|13762.91|13882.08|13762.08|9
1624197970000|2021-06-20 14:06:10|13883.27|13763.27|13878.15|13758.15|13883.27|13763.27|13878.15|13758.15|10
1624197980000|2021-06-20 14:06:20|13878.54|13758.54|13876.94|13756.94|13878.54|13758.54|13876.8|13756.8|10
1624197990000|2021-06-20 14:06:30|13877.04|13757.04|13872.96|13752.96|13877.04|13757.04|13872.96|13752.96|10
1624198000000|2021-06-20 14:06:40|13873.34|13753.34|13872.97|13752.97|13873.64|13753.64|13872.42|13752.42|10
1624198010000|2021-06-20 14:06:50|13873.01|13753.01|13872.19|13752.19|13873.09|13753.09|13871.54|13751.54|10
1624198020000|2021-06-20 14:07:00|13872.32|13752.32|13872.47|13752.47|13872.58|13752.58|13872.13|13752.13|10
1624198030000|2021-06-20 14:07:10|13873.59|13753.59|13875.02|13755.02|13875.02|13755.02|13872.98|13752.98|9
1624198040000|2021-06-20 14:07:20|13876.41|13756.41|13880.03|13760.03|13880.03|13760.03|13876.41|13756.41|10
1624198050000|2021-06-20 14:07:30|13879.71|13759.71|13881.15|13761.15|13881.51|13761.51|13879.71|13759.71|10
1624198060000|2021-06-20 14:07:40|13881.13|13761.13|13887.15|13767.15|13887.15|13767.15|13881.13|13761.13|10
1624198070000|2021-06-20 14:07:50|13888.77|13768.77|13894.44|13774.44|13894.44|13774.44|13888.44|13768.44|10
1624198080000|2021-06-20 14:08:00|13895.92|13775.92|13904.1|13784.1|13904.1|13784.1|13895.92|13775.92|10
1624198090000|2021-06-20 14:08:10|13904.44|13784.44|13908.83|13788.83|13908.83|13788.83|13903.45|13783.45|10
1624198100000|2021-06-20 14:08:20|13910.33|13790.33|13911.47|13791.47|13912.03|13792.03|13909.77|13789.77|10
1624198110000|2021-06-20 14:08:30|13910.29|13790.29|13911.76|13791.76|13913.11|13793.11|13910.19|13790.19|10
1624198120000|2021-06-20 14:08:40|13912.78|13792.78|13919.74|13799.74|13919.74|13799.74|13912.78|13792.78|10
1624198130000|2021-06-20 14:08:50|13920.43|13800.43|13925.34|13805.34|13925.34|13805.34|13920.43|13800.43|9
1624198140000|2021-06-20 14:09:00|13926.35|13806.35|13931.18|13811.18|13931.32|13811.32|13926.35|13806.35|10
1624198150000|2021-06-20 14:09:10|13932.57|13812.57|13933.47|13813.47|13933.51|13813.51|13932.04|13812.04|10
1624198160000|2021-06-20 14:09:20|13934.78|13814.78|13938.53|13818.53|13938.81|13818.81|13934.78|13814.78|10
1624198170000|2021-06-20 14:09:30|13938.7|13818.7|13944.3|13824.3|13944.3|13824.3|13938.7|13818.7|10
1624198180000|2021-06-20 14:09:40|13944.14|13824.14|13945.96|13825.96|13946.46|13826.46|13944.14|13824.14|10
1624198190000|2021-06-20 14:09:50|13946.56|13826.56|13946.62|13826.62|13947.02|13827.02|13946.19|13826.19|10
1624198200000|2021-06-20 14:10:00|13946.93|13826.93|13945.16|13825.16|13946.93|13826.93|13944.86|13824.86|10
1624198210000|2021-06-20 14:10:10|13945.15|13825.15|13945.02|13825.02|13945.77|13825.77|13945.02|13825.02|10
1624198220000|2021-06-20 14:10:20|13944.79|13824.79|13947.37|13827.37|13949.41|13829.41|13944.51|13824.51|10
1624198230000|2021-06-20 14:10:30|13946.88|13826.88|13948.02|13828.02|13948.02|13828.02|13945.97|13825.97|9
1624198240000|2021-06-20 14:10:40|13949.22|13829.22|13957.05|13837.05|13957.05|13837.05|13949.22|13829.22|10
1624198250000|2021-06-20 14:10:50|13958.39|13838.39|13968.26|13848.26|13968.34|13848.34|13958.39|13838.39|10
1624198260000|2021-06-20 14:11:00|13968.38|13848.38|13968.52|13848.52|13968.62|13848.62|13966.94|13846.94|10
1624198270000|2021-06-20 14:11:10|13969.27|13849.27|13972.03|13852.03|13972.25|13852.25|13969.27|13849.27|10
1624198280000|2021-06-20 14:11:20|13971.88|13851.88|13970.2|13850.2|13973.05|13853.05|13969.7|13849.7|9
1624198290000|2021-06-20 14:11:30|13970.87|13850.87|13979.9|13859.9|13979.9|13859.9|13970.87|13850.87|10
1624198300000|2021-06-20 14:11:40|13980.35|13860.35|13976.74|13856.74|13980.35|13860.35|13976.38|13856.38|10
1624198310000|2021-06-20 14:11:50|13975.46|13855.46|13973.45|13853.45|13975.46|13855.46|13973.36|13853.36|10
1624198320000|2021-06-20 14:12:00|13974.19|13854.19|13973.67|13853.67|13974.76|13854.76|13973.67|13853.67|10
1624198330000|2021-06-20 14:12:10|13973.61|13853.61|13968.9|13848.9|13973.61|13853.61|13968.9|13848.9|10
1624198340000|2021-06-20 14:12:20|13968.53|13848.53|13965.64|13845.64|13968.53|13848.53|13965.64|13845.64|10
1624198350000|2021-06-20 14:12:30|13965.84|13845.84|13957.83|13837.83|13965.84|13845.84|13957.83|13837.83|10
1624198360000|2021-06-20 14:12:40|13957.16|13837.16|13953.89|13833.89|13957.16|13837.16|13953.85|13833.85|10
1624198370000|2021-06-20 14:12:50|13954.2|13834.2|13953.49|13833.49|13955.88|13835.88|13953.49|13833.49|10
1624198380000|2021-06-20 14:13:00|13953.2|13833.2|13952.39|13832.39|13953.2|13833.2|13951.26|13831.26|10
1624198390000|2021-06-20 14:13:10|13951.86|13831.86|13953.37|13833.37|13953.37|13833.37|13951.17|13831.17|10
1624198400000|2021-06-20 14:13:20|13953.56|13833.56|13953.95|13833.95|13953.95|13833.95|13952.37|13832.37|10
1624198410000|2021-06-20 14:13:30|13954.53|13834.53|13957.86|13837.86|13958.15|13838.15|13954.53|13834.53|10
1624198420000|2021-06-20 14:13:40|13958.17|13838.17|13959.02|13839.02|13960.96|13840.96|13958.17|13838.17|10
1624198430000|2021-06-20 14:13:50|13958.87|13838.87|13960.18|13840.18|13960.43|13840.43|13958.06|13838.06|9
1624198440000|2021-06-20 14:14:00|13960.23|13840.23|13959.53|13839.53|13960.26|13840.26|13958.66|13838.66|9
1624198450000|2021-06-20 14:14:10|13959.98|13839.98|13963.68|13843.68|13963.68|13843.68|13959.98|13839.98|9
1624198460000|2021-06-20 14:14:20|13964.54|13844.54|13966.73|13846.73|13966.73|13846.73|13964.48|13844.48|10
1624198470000|2021-06-20 14:14:30|13966.84|13846.84|13967.14|13847.14|13967.46|13847.46|13966.73|13846.73|9
1624198480000|2021-06-20 14:14:40|13966.98|13846.98|13965.39|13845.39|13966.98|13846.98|13964.95|13844.95|10
1624198490000|2021-06-20 14:14:50|13965.48|13845.48|13967.14|13847.14|13967.24|13847.24|13964.98|13844.98|10
1624198500000|2021-06-20 14:15:00|13966.02|13846.02|13962.17|13842.17|13966.02|13846.02|13962.17|13842.17|9
1624198510000|2021-06-20 14:15:10|13962.38|13842.38|13955.99|13835.99|13962.38|13842.38|13955.99|13835.99|10
1624198520000|2021-06-20 14:15:20|13954.66|13834.66|13951.18|13831.18|13954.66|13834.66|13951.18|13831.18|10
1624198530000|2021-06-20 14:15:30|13950.9|13830.9|13949.66|13829.66|13950.97|13830.97|13948.65|13828.65|10
1624198540000|2021-06-20 14:15:40|13949.99|13829.99|13952.13|13832.13|13952.33|13832.33|13949.97|13829.97|10
1624198550000|2021-06-20 14:15:50|13952.14|13832.14|13956.14|13836.14|13956.14|13836.14|13952.14|13832.14|10
1624198560000|2021-06-20 14:16:00|13958.1|13838.1|13958|13838|13958.86|13838.86|13958|13838|10
1624198570000|2021-06-20 14:16:10|13958.12|13838.12|13962.99|13842.99|13962.99|13842.99|13958.12|13838.12|9
1624198580000|2021-06-20 14:16:20|13962.24|13842.24|13966.46|13846.46|13966.46|13846.46|13962.24|13842.24|9
1624198590000|2021-06-20 14:16:30|13966.7|13846.7|13970.09|13850.09|13970.09|13850.09|13965.84|13845.84|10
1624198600000|2021-06-20 14:16:40|13970.07|13850.07|13975.05|13855.05|13975.05|13855.05|13970.07|13850.07|10
1624198610000|2021-06-20 14:16:50|13978.83|13858.83|13984.3|13864.3|13984.3|13864.3|13978.83|13858.83|10
1624198620000|2021-06-20 14:17:00|13986.6|13866.6|13989.44|13869.44|13989.44|13869.44|13986.27|13866.27|10
1624198630000|2021-06-20 14:17:10|13989.48|13869.48|13989.62|13869.62|13990.39|13870.39|13988.56|13868.56|10
1624198640000|2021-06-20 14:17:20|13989.33|13869.33|13990.52|13870.52|13990.52|13870.52|13988.88|13868.88|10
1624198650000|2021-06-20 14:17:30|13990.44|13870.44|13988.89|13868.89|13990.46|13870.46|13988.89|13868.89|10
1624198660000|2021-06-20 14:17:40|13988.52|13868.52|13990.99|13870.99|13991.29|13871.29|13988.33|13868.33|10
1624198670000|2021-06-20 14:17:50|13990.45|13870.45|13992.7|13872.7|13993.31|13873.31|13990.45|13870.45|10
1624198680000|2021-06-20 14:18:00|13993.41|13873.41|13992.19|13872.19|13993.41|13873.41|13992.12|13872.12|10
1624198690000|2021-06-20 14:18:10|13992.06|13872.06|13991.65|13871.65|13992.76|13872.76|13991.25|13871.25|10
1624198700000|2021-06-20 14:18:20|13991.44|13871.44|13994.22|13874.22|13994.76|13874.76|13991.29|13871.29|10
1624198710000|2021-06-20 14:18:30|13993.88|13873.88|14002.16|13882.16|14002.51|13882.51|13993.88|13873.88|10
1624198720000|2021-06-20 14:18:40|14002.6|13882.6|14009.36|13889.36|14009.36|13889.36|14002.6|13882.6|10
1624198730000|2021-06-20 14:18:50|14009.63|13889.63|14017.95|13897.95|14018.35|13898.35|14009.63|13889.63|10
1624198740000|2021-06-20 14:19:00|14017.15|13897.15|14014.39|13894.39|14018.33|13898.33|14014.39|13894.39|10
1624198750000|2021-06-20 14:19:10|14014.17|13894.17|14005.83|13885.83|14014.17|13894.17|14005.83|13885.83|10
1624198760000|2021-06-20 14:19:20|14004.9|13884.9|14002.65|13882.65|14004.9|13884.9|14002.55|13882.55|10
1624198770000|2021-06-20 14:19:30|13999.25|13879.25|14000.68|13880.68|14000.74|13880.74|13999.25|13879.25|10
1624198780000|2021-06-20 14:19:40|14000.63|13880.63|13998.6|13878.6|14000.63|13880.63|13998.6|13878.6|10
1624198790000|2021-06-20 14:19:50|13998.63|13878.63|13998.67|13878.67|13998.67|13878.67|13997.59|13877.59|10
1624198800000|2021-06-20 14:20:00|13998.57|13878.57|14002.36|13882.36|14002.36|13882.36|13998.57|13878.57|10
1624198810000|2021-06-20 14:20:10|14002.47|13882.47|14008.02|13888.02|14008.07|13888.07|14002.47|13882.47|10
1624198820000|2021-06-20 14:20:20|14007.85|13887.85|14006.69|13886.69|14008.51|13888.51|14006.19|13886.19|10
1624198830000|2021-06-20 14:20:30|14008.62|13888.62|14012.28|13892.28|14012.28|13892.28|14008.62|13888.62|10
1624198840000|2021-06-20 14:20:40|14012.49|13892.49|14009.41|13889.41|14012.49|13892.49|14009.2|13889.2|10
1624198850000|2021-06-20 14:20:50|14008.58|13888.58|14007.15|13887.15|14008.58|13888.58|14006.62|13886.62|10
1624198860000|2021-06-20 14:21:00|14006.89|13886.89|14006.48|13886.48|14007.32|13887.32|14006.48|13886.48|10
1624198870000|2021-06-20 14:21:10|14006.81|13886.81|14008.23|13888.23|14008.38|13888.38|14006.14|13886.14|10
1624198880000|2021-06-20 14:21:20|14007.82|13887.82|14010.18|13890.18|14010.18|13890.18|14007.82|13887.82|10
1624198890000|2021-06-20 14:21:30|14010.48|13890.48|14008.29|13888.29|14011.1|13891.1|14008.29|13888.29|10
1624198900000|2021-06-20 14:21:40|14008.12|13888.12|14003.03|13883.03|14008.12|13888.12|14002.86|13882.86|10
1624198910000|2021-06-20 14:21:50|14003.11|13883.11|14004|13884|14004.31|13884.31|14003.11|13883.11|10
1624198920000|2021-06-20 14:22:00|14002.99|13882.99|14003.41|13883.41|14003.41|13883.41|14001.82|13881.82|10
1624198930000|2021-06-20 14:22:10|14003.94|13883.94|14001.28|13881.28|14003.94|13883.94|14001.28|13881.28|10
1624198940000|2021-06-20 14:22:20|14000.76|13880.76|13998.74|13878.74|14000.76|13880.76|13998.21|13878.21|10
1624198950000|2021-06-20 14:22:30|13998.96|13878.96|14000.85|13880.85|14000.85|13880.85|13998.96|13878.96|10
1624198960000|2021-06-20 14:22:40|14001.03|13881.03|14001.96|13881.96|14002.13|13882.13|14000.01|13880.01|9
1624198970000|2021-06-20 14:22:50|14002.25|13882.25|14003.5|13883.5|14004.03|13884.03|14002.25|13882.25|8
1624198980000|2021-06-20 14:23:00|14003.44|13883.44|14003.82|13883.82|14004.55|13884.55|14002.67|13882.67|10
1624198990000|2021-06-20 14:23:10|14004.63|13884.63|14007.38|13887.38|14007.49|13887.49|14004.63|13884.63|10
1624199000000|2021-06-20 14:23:20|14007.07|13887.07|14008.63|13888.63|14008.63|13888.63|14007.07|13887.07|10
1624199010000|2021-06-20 14:23:30|14007.81|13887.81|14003.12|13883.12|14007.81|13887.81|14003.12|13883.12|10
1624199020000|2021-06-20 14:23:40|14002.68|13882.68|14000.16|13880.16|14002.68|13882.68|14000.16|13880.16|10
1624199030000|2021-06-20 14:23:50|14000.15|13880.15|13994.82|13874.82|14000.15|13880.15|13994.76|13874.76|10
1624199040000|2021-06-20 14:24:00|13995.51|13875.51|13993.65|13873.65|13995.51|13875.51|13993.65|13873.65|10
1624199050000|2021-06-20 14:24:10|13993.46|13873.46|13996.17|13876.17|13996.32|13876.32|13993.46|13873.46|10
1624199060000|2021-06-20 14:24:20|13996.36|13876.36|13997.17|13877.17|13997.54|13877.54|13996.16|13876.16|9
1624199070000|2021-06-20 14:24:30|13997.95|13877.95|13998.2|13878.2|13999.54|13879.54|13997.95|13877.95|9
1624199080000|2021-06-20 14:24:40|13999.24|13879.24|13998.13|13878.13|13999.24|13879.24|13996.93|13876.93|9
1624199090000|2021-06-20 14:24:50|13997.09|13877.09|13995.99|13875.99|13997.09|13877.09|13995.98|13875.98|10
1624199100000|2021-06-20 14:25:00|13996.08|13876.08|13995.31|13875.31|13996.08|13876.08|13994.16|13874.16|9
1624199110000|2021-06-20 14:25:10|13995.07|13875.07|13992.7|13872.7|13995.07|13875.07|13992.26|13872.26|9
1624199120000|2021-06-20 14:25:20|13992.37|13872.37|13990.94|13870.94|13992.37|13872.37|13990.74|13870.74|10
1624199130000|2021-06-20 14:25:30|13992.16|13872.16|13993.63|13873.63|13993.71|13873.71|13992.16|13872.16|9
1624199140000|2021-06-20 14:25:40|13993.72|13873.72|13998.76|13878.76|13998.76|13878.76|13993.72|13873.72|10
1624199150000|2021-06-20 14:25:50|13999.24|13879.24|13999.47|13879.47|14000.61|13880.61|13999.24|13879.24|10
1624199160000|2021-06-20 14:26:00|13999.59|13879.59|13997.45|13877.45|13999.59|13879.59|13997.45|13877.45|10
1624199170000|2021-06-20 14:26:10|13996.85|13876.85|13996.5|13876.5|13996.85|13876.85|13994.66|13874.66|10
1624199180000|2021-06-20 14:26:20|13996.87|13876.87|13995.65|13875.65|13996.92|13876.92|13995.19|13875.19|10
1624199190000|2021-06-20 14:26:30|13995.27|13875.27|13993.54|13873.54|13995.84|13875.84|13993.54|13873.54|10
1624199200000|2021-06-20 14:26:40|13993.28|13873.28|13990.96|13870.96|13993.57|13873.57|13990.96|13870.96|9
1624199210000|2021-06-20 14:26:50|13990.95|13870.95|13988.09|13868.09|13990.95|13870.95|13988.07|13868.07|10
1624199220000|2021-06-20 14:27:00|13988.2|13868.2|13987.05|13867.05|13988.2|13868.2|13986.24|13866.24|10
1624199230000|2021-06-20 14:27:10|13986.67|13866.67|13985.1|13865.1|13986.67|13866.67|13984.79|13864.79|9
1624199240000|2021-06-20 14:27:20|13985.36|13865.36|13986.97|13866.97|13986.97|13866.97|13985.26|13865.26|10
1624199250000|2021-06-20 14:27:30|13987.23|13867.23|13989.62|13869.62|13990.27|13870.27|13987.23|13867.23|9
1624199260000|2021-06-20 14:27:40|13988.84|13868.84|13985.17|13865.17|13988.84|13868.84|13985.17|13865.17|10
1624199270000|2021-06-20 14:27:50|13985.68|13865.68|13983.85|13863.85|13986.48|13866.48|13983.51|13863.51|9
1624199280000|2021-06-20 14:28:00|13984.01|13864.01|13984.21|13864.21|13985.21|13865.21|13983.58|13863.58|10
1624199290000|2021-06-20 14:28:10|13984.6|13864.6|13986.74|13866.74|13986.79|13866.79|13984.6|13864.6|9
1624199300000|2021-06-20 14:28:20|13986.59|13866.59|13992.02|13872.02|13992.02|13872.02|13986.59|13866.59|10
1624199310000|2021-06-20 14:28:30|13992.42|13872.42|13992.91|13872.91|13993.22|13873.22|13992.42|13872.42|9
1624199320000|2021-06-20 14:28:40|13992.93|13872.93|13993.1|13873.1|13993.1|13873.1|13992.25|13872.25|10
1624199330000|2021-06-20 14:28:50|13993.26|13873.26|13994|13874|13994|13874|13992.39|13872.39|10
1624199340000|2021-06-20 14:29:00|13994.24|13874.24|13997.54|13877.54|13997.54|13877.54|13994.24|13874.24|9
1624199350000|2021-06-20 14:29:10|13997.59|13877.59|13998.9|13878.9|13999.09|13879.09|13997.59|13877.59|10
1624199360000|2021-06-20 14:29:20|13998.75|13878.75|13998.33|13878.33|13999.25|13879.25|13998.33|13878.33|10
1624199370000|2021-06-20 14:29:30|13998.44|13878.44|13998.69|13878.69|13998.72|13878.72|13998.39|13878.39|8
1624199380000|2021-06-20 14:29:40|13998.82|13878.82|13997.11|13877.11|13999.4|13879.4|13997.11|13877.11|10
1624199390000|2021-06-20 14:29:50|13997.2|13877.2|13994.06|13874.06|13997.2|13877.2|13994.06|13874.06|10
1624199400000|2021-06-20 14:30:00|13994.39|13874.39|13990.88|13870.88|13994.39|13874.39|13990.88|13870.88|10
1624199410000|2021-06-20 14:30:10|13990.26|13870.26|13988.31|13868.31|13990.26|13870.26|13987.92|13867.92|10
1624199420000|2021-06-20 14:30:20|13987.77|13867.77|13985.66|13865.66|13987.77|13867.77|13985.66|13865.66|10
1624199430000|2021-06-20 14:30:30|13985.76|13865.76|13987.03|13867.03|13987.03|13867.03|13985.76|13865.76|10
1624199440000|2021-06-20 14:30:40|13987.61|13867.61|13989.35|13869.35|13989.35|13869.35|13987.61|13867.61|9
1624199450000|2021-06-20 14:30:50|13989.88|13869.88|13991.94|13871.94|13992.31|13872.31|13989.8|13869.8|10
1624199460000|2021-06-20 14:31:00|13992.38|13872.38|13990.25|13870.25|13992.38|13872.38|13990.02|13870.02|10
1624199470000|2021-06-20 14:31:10|13990.46|13870.46|13986.32|13866.32|13990.46|13870.46|13986.32|13866.32|10
1624199480000|2021-06-20 14:31:20|13985.59|13865.59|13987.75|13867.75|13987.75|13867.75|13985.17|13865.17|10
1624199490000|2021-06-20 14:31:30|13986.65|13866.65|13992.36|13872.36|13992.36|13872.36|13986.65|13866.65|10
1624199500000|2021-06-20 14:31:40|13992.23|13872.23|13996.7|13876.7|13996.7|13876.7|13992.23|13872.23|10
1624199510000|2021-06-20 14:31:50|13996.79|13876.79|14002.09|13882.09|14002.44|13882.44|13996.79|13876.79|10
1624199520000|2021-06-20 14:32:00|14002.02|13882.02|14003.11|13883.11|14003.11|13883.11|14000.39|13880.39|10
1624199530000|2021-06-20 14:32:10|14003.98|13883.98|14007.55|13887.55|14007.55|13887.55|14003.98|13883.98|10
1624199540000|2021-06-20 14:32:20|14008.04|13888.04|14013.55|13893.55|14013.55|13893.55|14008.04|13888.04|10
1624199550000|2021-06-20 14:32:30|14013.82|13893.82|14017.77|13897.77|14017.77|13897.77|14013.82|13893.82|10
1624199560000|2021-06-20 14:32:40|14018.77|13898.77|14021.25|13901.25|14021.25|13901.25|14018.77|13898.77|10
1624199570000|2021-06-20 14:32:50|14021.23|13901.23|14019.03|13899.03|14021.23|13901.23|14018.41|13898.41|10
1624199580000|2021-06-20 14:33:00|14019.59|13899.59|14019.75|13899.75|14019.75|13899.75|14017.96|13897.96|9
1624199590000|2021-06-20 14:33:10|14019.39|13899.39|14016.64|13896.64|14019.39|13899.39|14016.46|13896.46|10
1624199600000|2021-06-20 14:33:20|14016.72|13896.72|14020.47|13900.47|14020.47|13900.47|14016.41|13896.41|10
1624199610000|2021-06-20 14:33:30|14020.64|13900.64|14018.47|13898.47|14020.75|13900.75|14018.47|13898.47|10
1624199620000|2021-06-20 14:33:40|14017.29|13897.29|14013.15|13893.15|14017.29|13897.29|14013.15|13893.15|10
1624199630000|2021-06-20 14:33:50|14011.8|13891.8|14011.07|13891.07|14012.37|13892.37|14010.86|13890.86|9
1624199640000|2021-06-20 14:34:00|14011.75|13891.75|14013.01|13893.01|14013.17|13893.17|14011.75|13891.75|9
1624199650000|2021-06-20 14:34:10|14013.05|13893.05|14012.59|13892.59|14013.05|13893.05|14012.51|13892.51|10
1624199660000|2021-06-20 14:34:20|14012.08|13892.08|14013.2|13893.2|14014.49|13894.49|14012.08|13892.08|10
1624199670000|2021-06-20 14:34:30|14013.15|13893.15|14013.19|13893.19|14013.25|13893.25|14012.38|13892.38|10
1624199680000|2021-06-20 14:34:40|14012.27|13892.27|14010.8|13890.8|14014.15|13894.15|14010.8|13890.8|10
1624199690000|2021-06-20 14:34:50|14011.02|13891.02|14009.26|13889.26|14011.02|13891.02|14009.21|13889.21|10
1624199700000|2021-06-20 14:35:00|14008.92|13888.92|14007.94|13887.94|14009.98|13889.98|14007.94|13887.94|10
1624199710000|2021-06-20 14:35:10|14008.36|13888.36|14007.87|13887.87|14008.91|13888.91|14007.7|13887.7|10
1624199720000|2021-06-20 14:35:20|14007.49|13887.49|14002.43|13882.43|14007.49|13887.49|14002.43|13882.43|10
1624199730000|2021-06-20 14:35:30|14002.4|13882.4|14003.66|13883.66|14003.66|13883.66|14001.95|13881.95|9
1624199740000|2021-06-20 14:35:40|14004.3|13884.3|14001.14|13881.14|14004.33|13884.33|14001.14|13881.14|9
1624199750000|2021-06-20 14:35:50|14001.42|13881.42|13997.99|13877.99|14001.42|13881.42|13997.99|13877.99|10
1624199760000|2021-06-20 14:36:00|13998.19|13878.19|13997.77|13877.77|13998.19|13878.19|13997.76|13877.76|9
1624199770000|2021-06-20 14:36:10|13999.28|13879.28|14001.38|13881.38|14002.8|13882.8|13999.28|13879.28|10
1624199780000|2021-06-20 14:36:20|14001.05|13881.05|14003.21|13883.21|14003.21|13883.21|14000.56|13880.56|10
1624199790000|2021-06-20 14:36:30|14003.49|13883.49|14007.26|13887.26|14007.26|13887.26|14003.49|13883.49|10
1624199800000|2021-06-20 14:36:40|14006.28|13886.28|14009.04|13889.04|14009.09|13889.09|14006.23|13886.23|10
1624199810000|2021-06-20 14:36:50|14009.07|13889.07|14009.29|13889.29|14009.56|13889.56|14009|13889|10
1624199820000|2021-06-20 14:37:00|14010.1|13890.1|14012.34|13892.34|14013.18|13893.18|14010.1|13890.1|10
1624199830000|2021-06-20 14:37:10|14012.3|13892.3|14013.86|13893.86|14014.04|13894.04|14012.27|13892.27|10
1624199840000|2021-06-20 14:37:20|14013.41|13893.41|14015.66|13895.66|14015.83|13895.83|14013.41|13893.41|10
1624199850000|2021-06-20 14:37:30|14015.89|13895.89|14018.41|13898.41|14018.41|13898.41|14015.87|13895.87|10
1624199860000|2021-06-20 14:37:40|14018.31|13898.31|14022.01|13902.01|14022.18|13902.18|14018.31|13898.31|10
1624199870000|2021-06-20 14:37:50|14022.11|13902.11|14023.66|13903.66|14025.8|13905.8|14022.11|13902.11|10
1624199880000|2021-06-20 14:38:00|14023.38|13903.38|14018.91|13898.91|14023.38|13903.38|14018.91|13898.91|10
1624199890000|2021-06-20 14:38:10|14018.46|13898.46|14015.49|13895.49|14018.46|13898.46|14014.14|13894.14|10
1624199900000|2021-06-20 14:38:20|14015.57|13895.57|14015.46|13895.46|14015.99|13895.99|14014.86|13894.86|10
1624199910000|2021-06-20 14:38:30|14015.27|13895.27|14015.27|13895.27|14015.29|13895.29|14014.29|13894.29|10
1624199920000|2021-06-20 14:38:40|14015.29|13895.29|14014.68|13894.68|14015.29|13895.29|14013.85|13893.85|9
1624199930000|2021-06-20 14:38:50|14013.23|13893.23|14008.32|13888.32|14013.23|13893.23|14008.32|13888.32|10
1624199940000|2021-06-20 14:39:00|14008.53|13888.53|14010.74|13890.74|14011|13891|14008.48|13888.48|10
1624199950000|2021-06-20 14:39:10|14010.7|13890.7|14010.88|13890.88|14011.58|13891.58|14010.09|13890.09|9
1624199960000|2021-06-20 14:39:20|14010.76|13890.76|14008.23|13888.23|14010.76|13890.76|14008.23|13888.23|9
1624199970000|2021-06-20 14:39:30|14007.97|13887.97|14006.21|13886.21|14008.33|13888.33|14005.62|13885.62|10
1624199980000|2021-06-20 14:39:40|14006.07|13886.07|14004.83|13884.83|14006.65|13886.65|14004.83|13884.83|10
1624199990000|2021-06-20 14:39:50|14004.79|13884.79|14001.87|13881.87|14004.79|13884.79|14001.87|13881.87|10
1624200000000|2021-06-20 14:40:00|14001.98|13881.98|13999.22|13879.22|14001.98|13881.98|13999.22|13879.22|10
1624200010000|2021-06-20 14:40:10|13999.26|13879.26|13999.81|13879.81|13999.81|13879.81|13998.52|13878.52|9
1624200020000|2021-06-20 14:40:20|14000.3|13880.3|13999.77|13879.77|14001.34|13881.34|13999.77|13879.77|10
1624200030000|2021-06-20 14:40:30|13998.62|13878.62|13997.33|13877.33|13998.74|13878.74|13996.89|13876.89|10
1624200040000|2021-06-20 14:40:40|13997.17|13877.17|13997.74|13877.74|13998.11|13878.11|13997.13|13877.13|8
1624200050000|2021-06-20 14:40:50|13998.6|13878.6|13998.85|13878.85|13999.54|13879.54|13998.57|13878.57|10
1624200060000|2021-06-20 14:41:00|13999.39|13879.39|13999.91|13879.91|13999.91|13879.91|13998.65|13878.65|10
1624200070000|2021-06-20 14:41:10|14000.13|13880.13|14000.71|13880.71|14000.71|13880.71|13999.2|13879.2|9
1624200080000|2021-06-20 14:41:20|14000.17|13880.17|14000.75|13880.75|14001.12|13881.12|14000.17|13880.17|9
1624200090000|2021-06-20 14:41:30|14000.55|13880.55|14001.22|13881.22|14001.22|13881.22|14000.15|13880.15|10
1624200100000|2021-06-20 14:41:40|14001.03|13881.03|14001.88|13881.88|14001.97|13881.97|14001.03|13881.03|9
1624200110000|2021-06-20 14:41:50|14002.09|13882.09|14005.21|13885.21|14005.21|13885.21|14001.83|13881.83|10
1624200120000|2021-06-20 14:42:00|14005.28|13885.28|14006.32|13886.32|14006.32|13886.32|14005.28|13885.28|9
1624200130000|2021-06-20 14:42:10|14006.26|13886.26|14006.52|13886.52|14007.28|13887.28|14006.16|13886.16|10
1624200140000|2021-06-20 14:42:20|14006.9|13886.9|14008.82|13888.82|14008.82|13888.82|14006.9|13886.9|9
1624200150000|2021-06-20 14:42:30|14008.84|13888.84|14009.2|13889.2|14010.18|13890.18|14008.84|13888.84|9
1624200160000|2021-06-20 14:42:40|14010.67|13890.67|14010.49|13890.49|14011.07|13891.07|14010.33|13890.33|9
1624200170000|2021-06-20 14:42:50|14011.47|13891.47|14010.58|13890.58|14011.53|13891.53|14010.18|13890.18|10
1624200180000|2021-06-20 14:43:00|14010.48|13890.48|14008.84|13888.84|14011.33|13891.33|14008.56|13888.56|9
1624200190000|2021-06-20 14:43:10|14009.01|13889.01|14010.91|13890.91|14010.91|13890.91|14009.01|13889.01|9
1624200200000|2021-06-20 14:43:20|14010.75|13890.75|14013.46|13893.46|14013.46|13893.46|14010.59|13890.59|10
1624200210000|2021-06-20 14:43:30|14012.74|13892.74|14013.12|13893.12|14014.98|13894.98|14012.74|13892.74|10
1624200220000|2021-06-20 14:43:40|14013.3|13893.3|14017.99|13897.99|14017.99|13897.99|14013.3|13893.3|10
1624200230000|2021-06-20 14:43:50|14018.1|13898.1|14017.69|13897.69|14018.45|13898.45|14016.71|13896.71|8
1624200240000|2021-06-20 14:44:00|14017.68|13897.68|14016.55|13896.55|14018.04|13898.04|14016.36|13896.36|10
1624200250000|2021-06-20 14:44:10|14016.26|13896.26|14018.23|13898.23|14018.26|13898.26|14016.26|13896.26|9
1624200260000|2021-06-20 14:44:20|14017.7|13897.7|14020.85|13900.85|14020.85|13900.85|14017.67|13897.67|10
1624200270000|2021-06-20 14:44:30|14021.88|13901.88|14021.43|13901.43|14022.62|13902.62|14021.14|13901.14|10
1624200280000|2021-06-20 14:44:40|14021.69|13901.69|14020.73|13900.73|14021.69|13901.69|14020.5|13900.5|10
1624200290000|2021-06-20 14:44:50|14020.6|13900.6|14021.48|13901.48|14022.08|13902.08|14020.31|13900.31|10
1624200300000|2021-06-20 14:45:00|14021.51|13901.51|14021.66|13901.66|14022.3|13902.3|14021.42|13901.42|10
1624200310000|2021-06-20 14:45:10|14021.72|13901.72|14025.05|13905.05|14025.05|13905.05|14021.64|13901.64|10
1624200320000|2021-06-20 14:45:20|14027.13|13907.13|14029.34|13909.34|14029.66|13909.66|14027.03|13907.03|10
1624200330000|2021-06-20 14:45:30|14029.2|13909.2|14029.5|13909.5|14030.49|13910.49|14028.76|13908.76|10
1624200340000|2021-06-20 14:45:40|14029.65|13909.65|14027.56|13907.56|14029.65|13909.65|14027.5|13907.5|10
1624200350000|2021-06-20 14:45:50|14027.39|13907.39|14027.99|13907.99|14028.19|13908.19|14027.02|13907.02|10
1624200360000|2021-06-20 14:46:00|14028.59|13908.59|14025.99|13905.99|14028.84|13908.84|14025.82|13905.82|10
1624200370000|2021-06-20 14:46:10|14026.11|13906.11|14024.03|13904.03|14026.32|13906.32|14024.03|13904.03|10
1624200380000|2021-06-20 14:46:20|14024.91|13904.91|14019.87|13899.87|14024.91|13904.91|14019.87|13899.87|9
1624200390000|2021-06-20 14:46:30|14020.65|13900.65|14013.89|13893.89|14020.93|13900.93|14013.85|13893.85|10
1624200400000|2021-06-20 14:46:40|14013.1|13893.1|14011.36|13891.36|14013.23|13893.23|14010.09|13890.09|10
1624200410000|2021-06-20 14:46:50|14012.36|13892.36|14011.91|13891.91|14013.26|13893.26|14011.91|13891.91|10
1624200420000|2021-06-20 14:47:00|14011.81|13891.81|14012.11|13892.11|14012.11|13892.11|14010.17|13890.17|10
1624200430000|2021-06-20 14:47:10|14012.19|13892.19|14010.91|13890.91|14013.52|13893.52|14010.91|13890.91|8
1624200440000|2021-06-20 14:47:20|14011.36|13891.36|14009.31|13889.31|14011.72|13891.72|14009.31|13889.31|9
1624200450000|2021-06-20 14:47:30|14008.75|13888.75|14005.51|13885.51|14008.75|13888.75|14005.51|13885.51|10
1624200460000|2021-06-20 14:47:40|14005.81|13885.81|14003|13883|14005.81|13885.81|14002.57|13882.57|10
1624200470000|2021-06-20 14:47:50|14002.97|13882.97|14001.34|13881.34|14002.97|13882.97|14001.11|13881.11|10
1624200480000|2021-06-20 14:48:00|14001.44|13881.44|14002.54|13882.54|14003.43|13883.43|14001.44|13881.44|10
1624200490000|2021-06-20 14:48:10|14003.16|13883.16|14003.05|13883.05|14003.32|13883.32|14002.36|13882.36|10
1624200500000|2021-06-20 14:48:20|14002.78|13882.78|14001.67|13881.67|14002.78|13882.78|14001.55|13881.55|10
1624200510000|2021-06-20 14:48:30|14000.62|13880.62|14001.9|13881.9|14001.9|13881.9|14000.3|13880.3|10
1624200520000|2021-06-20 14:48:40|14001.69|13881.69|14002.83|13882.83|14003.25|13883.25|14001.34|13881.34|10
1624200530000|2021-06-20 14:48:50|14002.77|13882.77|14003.58|13883.58|14003.91|13883.91|14002.77|13882.77|9
1624200540000|2021-06-20 14:49:00|14003.8|13883.8|14006.56|13886.56|14007.49|13887.49|14003.8|13883.8|10
1624200550000|2021-06-20 14:49:10|14006.91|13886.91|14011.95|13891.95|14011.95|13891.95|14006.91|13886.91|10
1624200560000|2021-06-20 14:49:20|14012.05|13892.05|14015.74|13895.74|14016.67|13896.67|14012.05|13892.05|10
1624200570000|2021-06-20 14:49:30|14016.76|13896.76|14015.26|13895.26|14017.61|13897.61|14015.26|13895.26|9
1624200580000|2021-06-20 14:49:40|14015.87|13895.87|14015.49|13895.49|14017.45|13897.45|14015.49|13895.49|10
1624200590000|2021-06-20 14:49:50|14015.97|13895.97|14010.17|13890.17|14015.97|13895.97|14010.17|13890.17|10
1624200600000|2021-06-20 14:50:00|14010.16|13890.16|14008.16|13888.16|14010.46|13890.46|14008.16|13888.16|10
1624200610000|2021-06-20 14:50:10|14008.17|13888.17|14006.39|13886.39|14008.87|13888.87|14006.39|13886.39|10
1624200620000|2021-06-20 14:50:20|14006.95|13886.95|14004.19|13884.19|14007.53|13887.53|14004.04|13884.04|10
1624200630000|2021-06-20 14:50:30|14004.16|13884.16|14004.82|13884.82|14004.82|13884.82|14004.16|13884.16|10
1624200640000|2021-06-20 14:50:40|14003.98|13883.98|14008.39|13888.39|14008.39|13888.39|14003.98|13883.98|10
1624200650000|2021-06-20 14:50:50|14007.18|13887.18|14007.71|13887.71|14008.03|13888.03|14006.17|13886.17|10
1624200660000|2021-06-20 14:51:00|14007.43|13887.43|14009.13|13889.13|14009.34|13889.34|14007.43|13887.43|10
1624200670000|2021-06-20 14:51:10|14010.43|13890.43|14011.66|13891.66|14011.67|13891.67|14009.73|13889.73|9
1624200680000|2021-06-20 14:51:20|14010.61|13890.61|14013.25|13893.25|14013.25|13893.25|14010.61|13890.61|10
1624200690000|2021-06-20 14:51:30|14013.63|13893.63|14014.29|13894.29|14014.6|13894.6|14013.63|13893.63|9
1624200700000|2021-06-20 14:51:40|14014.15|13894.15|14016.28|13896.28|14016.28|13896.28|14014.15|13894.15|9
1624200710000|2021-06-20 14:51:50|14016.44|13896.44|14017.45|13897.45|14018.15|13898.15|14016.44|13896.44|10
1624200720000|2021-06-20 14:52:00|14017.47|13897.47|14016.41|13896.41|14017.56|13897.56|14016.09|13896.09|10
1624200730000|2021-06-20 14:52:10|14016.1|13896.1|14014.98|13894.98|14016.1|13896.1|14014.75|13894.75|10
1624200740000|2021-06-20 14:52:20|14015.59|13895.59|14018.58|13898.58|14018.58|13898.58|14015.59|13895.59|10
1624200750000|2021-06-20 14:52:30|14018.07|13898.07|14020.16|13900.16|14020.16|13900.16|14018.07|13898.07|8
1624200760000|2021-06-20 14:52:40|14020.69|13900.69|14024.32|13904.32|14024.32|13904.32|14020.56|13900.56|10
1624200770000|2021-06-20 14:52:50|14025.46|13905.46|14029.28|13909.28|14029.28|13909.28|14025.46|13905.46|10
1624200780000|2021-06-20 14:53:00|14029.73|13909.73|14027.49|13907.49|14030.14|13910.14|14027.49|13907.49|10
1624200790000|2021-06-20 14:53:10|14026.8|13906.8|14027.03|13907.03|14027.32|13907.32|14025.94|13905.94|9
1624200800000|2021-06-20 14:53:20|14027.13|13907.13|14029.05|13909.05|14029.16|13909.16|14027.13|13907.13|9
1624200810000|2021-06-20 14:53:30|14028.12|13908.12|14031.8|13911.8|14031.8|13911.8|14028.04|13908.04|9
1624200820000|2021-06-20 14:53:40|14032.14|13912.14|14035.37|13915.37|14035.89|13915.89|14032.14|13912.14|10
1624200830000|2021-06-20 14:53:50|14035.49|13915.49|14041.07|13921.07|14041.98|13921.98|14035.49|13915.49|10
1624200840000|2021-06-20 14:54:00|14041.67|13921.67|14044.49|13924.49|14045.26|13925.26|14041.45|13921.45|10
1624200850000|2021-06-20 14:54:10|14043.85|13923.85|14042.08|13922.08|14043.99|13923.99|14041.98|13921.98|10
1624200860000|2021-06-20 14:54:20|14042.53|13922.53|14046.21|13926.21|14047.39|13927.39|14042.53|13922.53|9
1624200870000|2021-06-20 14:54:30|14047.31|13927.31|14051.98|13931.98|14051.98|13931.98|14047.31|13927.31|10
1624200880000|2021-06-20 14:54:40|14053|13933|14050.13|13930.13|14053|13933|14050.13|13930.13|10
1624200890000|2021-06-20 14:54:50|14050.4|13930.4|14051.52|13931.52|14051.52|13931.52|14050.4|13930.4|10
1624200900000|2021-06-20 14:55:00|14052.58|13932.58|14053.61|13933.61|14054.12|13934.12|14052.58|13932.58|10
1624200910000|2021-06-20 14:55:10|14053.53|13933.53|14047.51|13927.51|14053.53|13933.53|14047.51|13927.51|10
1624200920000|2021-06-20 14:55:20|14048.15|13928.15|14048.03|13928.03|14049.11|13929.11|14047.91|13927.91|10
1624200930000|2021-06-20 14:55:30|14048.01|13928.01|14046.46|13926.46|14048.16|13928.16|14046.46|13926.46|10
1624200940000|2021-06-20 14:55:40|14047.22|13927.22|14048.08|13928.08|14048.93|13928.93|14046.72|13926.72|9
1624200950000|2021-06-20 14:55:50|14048.09|13928.09|14050.42|13930.42|14050.42|13930.42|14048.09|13928.09|10
1624200960000|2021-06-20 14:56:00|14050.26|13930.26|14051.47|13931.47|14051.47|13931.47|14049.32|13929.32|10
1624200970000|2021-06-20 14:56:10|14050.73|13930.73|14051.77|13931.77|14052.04|13932.04|14050.73|13930.73|9
1624200980000|2021-06-20 14:56:20|14051.81|13931.81|14052.2|13932.2|14052.75|13932.75|14051.4|13931.4|10
1624200990000|2021-06-20 14:56:30|14052.26|13932.26|14054.11|13934.11|14054.11|13934.11|14052.26|13932.26|8
1624201000000|2021-06-20 14:56:40|14054.08|13934.08|14052.01|13932.01|14054.08|13934.08|14052.01|13932.01|10
1624201010000|2021-06-20 14:56:50|14051.48|13931.48|14054.44|13934.44|14054.45|13934.45|14051.48|13931.48|10
1624201020000|2021-06-20 14:57:00|14054.1|13934.1|14058.21|13938.21|14058.21|13938.21|14054.1|13934.1|10
1624201030000|2021-06-20 14:57:10|14058.42|13938.42|14060.29|13940.29|14060.29|13940.29|14058.42|13938.42|9
1624201040000|2021-06-20 14:57:20|14060.46|13940.46|14061.54|13941.54|14062.08|13942.08|14060.46|13940.46|10
1624201050000|2021-06-20 14:57:30|14061.35|13941.35|14062.36|13942.36|14062.4|13942.4|14061.35|13941.35|10
1624201060000|2021-06-20 14:57:40|14061.58|13941.58|14063.39|13943.39|14064.1|13944.1|14061.58|13941.58|7
1624201070000|2021-06-20 14:57:50|14063.59|13943.59|14066.41|13946.41|14066.41|13946.41|14063.54|13943.54|10
1624201080000|2021-06-20 14:58:00|14066.43|13946.43|14068.37|13948.37|14068.37|13948.37|14066.43|13946.43|10
1624201090000|2021-06-20 14:58:10|14068.05|13948.05|14073.38|13953.38|14073.38|13953.38|14068.05|13948.05|10
1624201100000|2021-06-20 14:58:20|14075.55|13955.55|14083.54|13963.54|14083.54|13963.54|14075.21|13955.21|10
1624201110000|2021-06-20 14:58:30|14083.61|13963.61|14087.61|13967.61|14087.61|13967.61|14083.61|13963.61|10
1624201120000|2021-06-20 14:58:40|14087.18|13967.18|14092.36|13972.36|14092.36|13972.36|14085.65|13965.65|10
1624201130000|2021-06-20 14:58:50|14092.1|13972.1|14095.39|13975.39|14095.39|13975.39|14092.1|13972.1|10
1624201140000|2021-06-20 14:59:00|14095.19|13975.19|14095.61|13975.61|14096.82|13976.82|14095.05|13975.05|10
1624201150000|2021-06-20 14:59:10|14095.84|13975.84|14098.89|13978.89|14098.89|13978.89|14095.84|13975.84|10
1624201160000|2021-06-20 14:59:20|14099.63|13979.63|14096.12|13976.12|14099.63|13979.63|14096.12|13976.12|10
1624201170000|2021-06-20 14:59:30|14096.02|13976.02|14089.55|13969.55|14096.02|13976.02|14088.94|13968.94|9
1624201180000|2021-06-20 14:59:40|14089.34|13969.34|14090.18|13970.18|14090.39|13970.39|14087.88|13967.88|10
1624201190000|2021-06-20 14:59:50|14089.87|13969.87|14090.28|13970.28|14091.21|13971.21|14089.87|13969.87|10
1624201200000|2021-06-20 15:00:00|14090.33|13970.33|14125.97|14005.97|14125.97|14005.97|14090.33|13970.33|10
1624201210000|2021-06-20 15:00:10|14128.06|14008.06|14153.85|14033.85|14153.85|14033.85|14128.06|14008.06|10
1624201220000|2021-06-20 15:00:20|14153.58|14033.58|14149.95|14029.95|14158.22|14038.22|14149.95|14029.95|10
1624201230000|2021-06-20 15:00:30|14155.68|14035.68|14149.35|14029.35|14155.68|14035.68|14149.14|14029.14|10
1624201240000|2021-06-20 15:00:40|14147.77|14027.77|14135.22|14015.22|14148.14|14028.14|14135.22|14015.22|10
1624201250000|2021-06-20 15:00:50|14135.23|14015.23|14119.58|13999.58|14135.23|14015.23|14118.91|13998.91|10
1624201260000|2021-06-20 15:01:00|14120.46|14000.46|14117.96|13997.96|14120.46|14000.46|14115.56|13995.56|10
1624201270000|2021-06-20 15:01:10|14118.01|13998.01|14128.97|14008.97|14128.97|14008.97|14118.01|13998.01|10
1624201280000|2021-06-20 15:01:20|14131.46|14011.46|14132.92|14012.92|14133.53|14013.53|14131.1|14011.1|10
1624201290000|2021-06-20 15:01:30|14133.64|14013.64|14133.66|14013.66|14133.94|14013.94|14132.55|14012.55|10
1624201300000|2021-06-20 15:01:40|14132.21|14012.21|14130.45|14010.45|14133.01|14013.01|14130.28|14010.28|10
1624201310000|2021-06-20 15:01:50|14130.29|14010.29|14127.05|14007.05|14130.32|14010.32|14127.05|14007.05|10
1624201320000|2021-06-20 15:02:00|14126.78|14006.78|14122.39|14002.39|14126.78|14006.78|14122.39|14002.39|10
1624201330000|2021-06-20 15:02:10|14122.15|14002.15|14125.94|14005.94|14125.94|14005.94|14122.15|14002.15|10
1624201340000|2021-06-20 15:02:20|14127.1|14007.1|14130.24|14010.24|14130.24|14010.24|14126.94|14006.94|10
1624201350000|2021-06-20 15:02:30|14129.83|14009.83|14125.88|14005.88|14129.84|14009.84|14125.88|14005.88|10
1624201360000|2021-06-20 15:02:40|14124.6|14004.6|14120.42|14000.42|14124.6|14004.6|14118.31|13998.31|10
1624201370000|2021-06-20 15:02:50|14120.39|14000.39|14129.73|14009.73|14129.73|14009.73|14120.39|14000.39|10
1624201380000|2021-06-20 15:03:00|14130.45|14010.45|14136.75|14016.75|14136.75|14016.75|14130.13|14010.13|10
1624201390000|2021-06-20 15:03:10|14137.94|14017.94|14139.82|14019.82|14140.34|14020.34|14137.94|14017.94|10
1624201400000|2021-06-20 15:03:20|14140.07|14020.07|14140.07|14020.07|14143.66|14023.66|14140.07|14020.07|10
1624201410000|2021-06-20 15:03:30|14140.18|14020.18|14139.37|14019.37|14140.95|14020.95|14138.53|14018.53|10
1624201420000|2021-06-20 15:03:40|14138.46|14018.46|14138.58|14018.58|14140.63|14020.63|14138.11|14018.11|10
1624201430000|2021-06-20 15:03:50|14138.67|14018.67|14138.05|14018.05|14138.67|14018.67|14136.5|14016.5|10
1624201440000|2021-06-20 15:04:00|14137.98|14017.98|14140.46|14020.46|14140.46|14020.46|14137.98|14017.98|10
1624201450000|2021-06-20 15:04:10|14140.09|14020.09|14137.41|14017.41|14140.93|14020.93|14137.41|14017.41|10
1624201460000|2021-06-20 15:04:20|14136.93|14016.93|14136.28|14016.28|14137.38|14017.38|14136.12|14016.12|10
1624201470000|2021-06-20 15:04:30|14137.6|14017.6|14139.01|14019.01|14139.01|14019.01|14136.49|14016.49|10
1624201480000|2021-06-20 15:04:40|14138.84|14018.84|14137.64|14017.64|14139.87|14019.87|14137.64|14017.64|9
1624201490000|2021-06-20 15:04:50|14138.11|14018.11|14139.27|14019.27|14139.3|14019.3|14137.28|14017.28|10
1624201500000|2021-06-20 15:05:00|14138.93|14018.93|14138.66|14018.66|14139.29|14019.29|14138.66|14018.66|10
1624201510000|2021-06-20 15:05:10|14138.79|14018.79|14138.91|14018.91|14139.22|14019.22|14138.61|14018.61|10
1624201520000|2021-06-20 15:05:20|14139.54|14019.54|14137.17|14017.17|14139.79|14019.79|14137.17|14017.17|10
1624201530000|2021-06-20 15:05:30|14136.99|14016.99|14136.11|14016.11|14136.99|14016.99|14136.11|14016.11|9
1624201540000|2021-06-20 15:05:40|14136.57|14016.57|14134.9|14014.9|14137.6|14017.6|14134.9|14014.9|10
1624201550000|2021-06-20 15:05:50|14135.09|14015.09|14131.05|14011.05|14135.09|14015.09|14131.05|14011.05|9
1624201560000|2021-06-20 15:06:00|14131.71|14011.71|14128.47|14008.47|14131.71|14011.71|14128.47|14008.47|10
1624201570000|2021-06-20 15:06:10|14127.78|14007.78|14128.84|14008.84|14129.74|14009.74|14127.78|14007.78|10
1624201580000|2021-06-20 15:06:20|14128.55|14008.55|14126.69|14006.69|14128.55|14008.55|14126.68|14006.68|10
1624201590000|2021-06-20 15:06:30|14127.45|14007.45|14127.64|14007.64|14127.64|14007.64|14126.3|14006.3|10
1624201600000|2021-06-20 15:06:40|14127.18|14007.18|14126.69|14006.69|14127.76|14007.76|14126.69|14006.69|10
1624201610000|2021-06-20 15:06:50|14126.3|14006.3|14124.76|14004.76|14127.6|14007.6|14124.76|14004.76|10
1624201620000|2021-06-20 15:07:00|14125.03|14005.03|14125.02|14005.02|14127.06|14007.06|14124.78|14004.78|10
1624201630000|2021-06-20 15:07:10|14124.93|14004.93|14126.5|14006.5|14126.5|14006.5|14124.93|14004.93|10
1624201640000|2021-06-20 15:07:20|14125.9|14005.9|14125.61|14005.61|14126.29|14006.29|14125.27|14005.27|9
1624201650000|2021-06-20 15:07:30|14125.64|14005.64|14129.21|14009.21|14129.21|14009.21|14125.64|14005.64|10
1624201660000|2021-06-20 15:07:40|14129.38|14009.38|14133.55|14013.55|14133.55|14013.55|14129.38|14009.38|10
1624201670000|2021-06-20 15:07:50|14133.63|14013.63|14135.46|14015.46|14137.63|14017.63|14133.63|14013.63|10
1624201680000|2021-06-20 15:08:00|14135.28|14015.28|14136.34|14016.34|14136.46|14016.46|14135.19|14015.19|9
1624201690000|2021-06-20 15:08:10|14135.07|14015.07|14134.4|14014.4|14135.07|14015.07|14133.69|14013.69|10
1624201700000|2021-06-20 15:08:20|14134.27|14014.27|14132.63|14012.63|14134.27|14014.27|14132.56|14012.56|10
1624201710000|2021-06-20 15:08:30|14132.62|14012.62|14132.23|14012.23|14133.28|14013.28|14132.23|14012.23|10
1624201720000|2021-06-20 15:08:40|14132.28|14012.28|14133.51|14013.51|14134.16|14014.16|14132.28|14012.28|10
1624201730000|2021-06-20 15:08:50|14133.83|14013.83|14132.85|14012.85|14134.37|14014.37|14132.71|14012.71|10
1624201740000|2021-06-20 15:09:00|14132.9|14012.9|14139.46|14019.46|14139.46|14019.46|14132.9|14012.9|9
1624201750000|2021-06-20 15:09:10|14139.45|14019.45|14145.59|14025.59|14145.59|14025.59|14139.45|14019.45|10
1624201760000|2021-06-20 15:09:20|14145.68|14025.68|14148.88|14028.88|14148.88|14028.88|14145.68|14025.68|8
1624201770000|2021-06-20 15:09:30|14148.72|14028.72|14152.2|14032.2|14152.2|14032.2|14147.78|14027.78|9
1624201780000|2021-06-20 15:09:40|14152.29|14032.29|14155.14|14035.14|14155.14|14035.14|14152.29|14032.29|10
1624201790000|2021-06-20 15:09:50|14155.21|14035.21|14154.73|14034.73|14155.63|14035.63|14154.73|14034.73|10
1624201800000|2021-06-20 15:10:00|14155.3|14035.3|14151.87|14031.87|14155.3|14035.3|14151.87|14031.87|9
1624201810000|2021-06-20 15:10:10|14153.02|14033.02|14146.51|14026.51|14153.02|14033.02|14146.51|14026.51|10
1624201820000|2021-06-20 15:10:20|14146.58|14026.58|14144.23|14024.23|14146.58|14026.58|14144.14|14024.14|10
1624201830000|2021-06-20 15:10:30|14144.21|14024.21|14143.87|14023.87|14145.76|14025.76|14143.87|14023.87|10
1624201840000|2021-06-20 15:10:40|14143.62|14023.62|14138.89|14018.89|14143.62|14023.62|14138.89|14018.89|10
1624201850000|2021-06-20 15:10:50|14139.39|14019.39|14137.37|14017.37|14140.14|14020.14|14136.82|14016.82|10
1624201860000|2021-06-20 15:11:00|14137.52|14017.52|14138.18|14018.18|14138.62|14018.62|14137.52|14017.52|10
1624201870000|2021-06-20 15:11:10|14138.22|14018.22|14140.34|14020.34|14140.34|14020.34|14137.68|14017.68|10
1624201880000|2021-06-20 15:11:20|14140.36|14020.36|14143.83|14023.83|14144.98|14024.98|14140.36|14020.36|10
1624201890000|2021-06-20 15:11:30|14143.73|14023.73|14145.45|14025.45|14147.1|14027.1|14143.56|14023.56|10
1624201900000|2021-06-20 15:11:40|14145.02|14025.02|14143.23|14023.23|14145.02|14025.02|14143.23|14023.23|10
1624201910000|2021-06-20 15:11:50|14143.51|14023.51|14144.28|14024.28|14144.28|14024.28|14143.14|14023.14|10
1624201920000|2021-06-20 15:12:00|14144.39|14024.39|14144|14024|14144.45|14024.45|14142.53|14022.53|9
1624201930000|2021-06-20 15:12:10|14144.97|14024.97|14144.52|14024.52|14145.71|14025.71|14144.52|14024.52|10
1624201940000|2021-06-20 15:12:20|14144.36|14024.36|14143.79|14023.79|14144.78|14024.78|14143.54|14023.54|9
1624201950000|2021-06-20 15:12:30|14143.51|14023.51|14146.32|14026.32|14146.32|14026.32|14143.51|14023.51|10
1624201960000|2021-06-20 15:12:40|14146.82|14026.82|14147.82|14027.82|14147.82|14027.82|14146.55|14026.55|7
1624201970000|2021-06-20 15:12:50|14148.89|14028.89|14151.06|14031.06|14151.81|14031.81|14148.89|14028.89|10
1624201980000|2021-06-20 15:13:00|14151.09|14031.09|14154.41|14034.41|14154.41|14034.41|14150.54|14030.54|9
1624201990000|2021-06-20 15:13:10|14154.36|14034.36|14156.58|14036.58|14156.71|14036.71|14154.36|14034.36|10
1624202000000|2021-06-20 15:13:20|14157.24|14037.24|14159.01|14039.01|14159.67|14039.67|14157.23|14037.23|10
1624202010000|2021-06-20 15:13:30|14158.96|14038.96|14162.5|14042.5|14162.5|14042.5|14158.75|14038.75|10
1624202020000|2021-06-20 15:13:40|14164.51|14044.51|14173.61|14053.61|14173.61|14053.61|14164.51|14044.51|10
1624202030000|2021-06-20 15:13:50|14173.16|14053.16|14178.29|14058.29|14178.58|14058.58|14173.16|14053.16|10
1624202040000|2021-06-20 15:14:00|14178.69|14058.69|14181.78|14061.78|14181.86|14061.86|14178.59|14058.59|10
1624202050000|2021-06-20 15:14:10|14183.11|14063.11|14190.43|14070.43|14190.43|14070.43|14183.11|14063.11|10
1624202060000|2021-06-20 15:14:20|14191.44|14071.44|14190.3|14070.3|14192.4|14072.4|14189.27|14069.27|10
1624202070000|2021-06-20 15:14:30|14190.36|14070.36|14188.89|14068.89|14190.36|14070.36|14188.89|14068.89|10
1624202080000|2021-06-20 15:14:40|14189.09|14069.09|14186.78|14066.78|14189.09|14069.09|14186.78|14066.78|10
1624202090000|2021-06-20 15:14:50|14186.47|14066.47|14181.77|14061.77|14186.47|14066.47|14181.77|14061.77|10
1624202100000|2021-06-20 15:15:00|14181.45|14061.45|14181.72|14061.72|14181.72|14061.72|14180.2|14060.2|10
1624202110000|2021-06-20 15:15:10|14181.02|14061.02|14176.41|14056.41|14181.02|14061.02|14176.41|14056.41|10
1624202120000|2021-06-20 15:15:20|14176.14|14056.14|14168.82|14048.82|14176.14|14056.14|14168.82|14048.82|10
1624202130000|2021-06-20 15:15:30|14168.63|14048.63|14164.15|14044.15|14168.63|14048.63|14164.09|14044.09|10
1624202140000|2021-06-20 15:15:40|14163.11|14043.11|14161.71|14041.71|14163.52|14043.52|14161.51|14041.51|10
1624202150000|2021-06-20 15:15:50|14161.28|14041.28|14160.68|14040.68|14161.69|14041.69|14160.17|14040.17|10
1624202160000|2021-06-20 15:16:00|14160.44|14040.44|14162.28|14042.28|14162.28|14042.28|14160.07|14040.07|9
1624202170000|2021-06-20 15:16:10|14162.59|14042.59|14165.72|14045.72|14165.72|14045.72|14162.59|14042.59|10
1624202180000|2021-06-20 15:16:20|14166.26|14046.26|14169.3|14049.3|14169.3|14049.3|14166.26|14046.26|10
1624202190000|2021-06-20 15:16:30|14168.46|14048.46|14170.49|14050.49|14170.49|14050.49|14168.46|14048.46|9
1624202200000|2021-06-20 15:16:40|14170.63|14050.63|14172.1|14052.1|14172.1|14052.1|14170.63|14050.63|10
1624202210000|2021-06-20 15:16:50|14173.2|14053.2|14176.46|14056.46|14176.46|14056.46|14172.97|14052.97|10
1624202220000|2021-06-20 15:17:00|14177.03|14057.03|14181.57|14061.57|14181.91|14061.91|14177.03|14057.03|10
1624202230000|2021-06-20 15:17:10|14182.08|14062.08|14182.35|14062.35|14182.97|14062.97|14182.08|14062.08|9
1624202240000|2021-06-20 15:17:20|14181.35|14061.35|14183.43|14063.43|14183.43|14063.43|14181.35|14061.35|10
1624202250000|2021-06-20 15:17:30|14183.54|14063.54|14190.25|14070.25|14190.25|14070.25|14183.54|14063.54|10
1624202260000|2021-06-20 15:17:40|14190.32|14070.32|14196.15|14076.15|14196.16|14076.16|14190.32|14070.32|10
1624202270000|2021-06-20 15:17:50|14196.24|14076.24|14198.5|14078.5|14200.04|14080.04|14196.24|14076.24|10
1624202280000|2021-06-20 15:18:00|14198.65|14078.65|14198.12|14078.12|14199.61|14079.61|14197.72|14077.72|10
1624202290000|2021-06-20 15:18:10|14198.18|14078.18|14197.36|14077.36|14198.24|14078.24|14197.35|14077.35|10
1624202300000|2021-06-20 15:18:20|14197.49|14077.49|14199.19|14079.19|14199.23|14079.23|14197.15|14077.15|10
1624202310000|2021-06-20 15:18:30|14198.97|14078.97|14199.15|14079.15|14199.68|14079.68|14197.9|14077.9|10
1624202320000|2021-06-20 15:18:40|14199.65|14079.65|14204.91|14084.91|14204.91|14084.91|14199.65|14079.65|10
1624202330000|2021-06-20 15:18:50|14205.86|14085.86|14208.82|14088.82|14208.82|14088.82|14205.86|14085.86|9
1624202340000|2021-06-20 15:19:00|14209.47|14089.47|14214.55|14094.55|14214.55|14094.55|14209.44|14089.44|10
1624202350000|2021-06-20 15:19:10|14214.78|14094.78|14217.74|14097.74|14217.79|14097.79|14214.78|14094.78|9
1624202360000|2021-06-20 15:19:20|14218.27|14098.27|14217.43|14097.43|14219.25|14099.25|14217.43|14097.43|10
1624202370000|2021-06-20 15:19:30|14217.35|14097.35|14214.93|14094.93|14217.44|14097.44|14214.88|14094.88|10
1624202380000|2021-06-20 15:19:40|14215.62|14095.62|14215.12|14095.12|14216.23|14096.23|14214.88|14094.88|10
1624202390000|2021-06-20 15:19:50|14215.33|14095.33|14218.79|14098.79|14218.79|14098.79|14215.33|14095.33|10
1624202400000|2021-06-20 15:20:00|14219.58|14099.58|14219.3|14099.3|14220.86|14100.86|14219.3|14099.3|10
1624202410000|2021-06-20 15:20:10|14219.54|14099.54|14219.05|14099.05|14220.46|14100.46|14218.13|14098.13|10
1624202420000|2021-06-20 15:20:20|14219.4|14099.4|14216.49|14096.49|14219.4|14099.4|14216.2|14096.2|10
1624202430000|2021-06-20 15:20:30|14216.16|14096.16|14215.37|14095.37|14216.7|14096.7|14215.09|14095.09|10
1624202440000|2021-06-20 15:20:40|14215.14|14095.14|14215.38|14095.38|14215.97|14095.97|14214.53|14094.53|9
1624202450000|2021-06-20 15:20:50|14215.7|14095.7|14218.27|14098.27|14218.48|14098.48|14215.7|14095.7|10
1624202460000|2021-06-20 15:21:00|14219.15|14099.15|14217.58|14097.58|14219.55|14099.55|14217.53|14097.53|10
1624202470000|2021-06-20 15:21:10|14217.2|14097.2|14214.99|14094.99|14218.2|14098.2|14214.99|14094.99|10
1624202480000|2021-06-20 15:21:20|14214.45|14094.45|14211.1|14091.1|14214.45|14094.45|14211.06|14091.06|10
1624202490000|2021-06-20 15:21:30|14210.91|14090.91|14203.92|14083.92|14210.91|14090.91|14203.92|14083.92|10
1624202500000|2021-06-20 15:21:40|14203.86|14083.86|14203.73|14083.73|14204.54|14084.54|14202.73|14082.73|9
1624202510000|2021-06-20 15:21:50|14203.67|14083.67|14205.16|14085.16|14205.95|14085.95|14203.67|14083.67|10
1624202520000|2021-06-20 15:22:00|14205.5|14085.5|14203.4|14083.4|14205.5|14085.5|14203.27|14083.27|10
1624202530000|2021-06-20 15:22:10|14203.08|14083.08|14203.57|14083.57|14203.58|14083.58|14202.65|14082.65|9
1624202540000|2021-06-20 15:22:20|14203.05|14083.05|14205.13|14085.13|14205.36|14085.36|14203.05|14083.05|9
1624202550000|2021-06-20 15:22:30|14204.57|14084.57|14204.92|14084.92|14205.81|14085.81|14204.47|14084.47|10
1624202560000|2021-06-20 15:22:40|14204.73|14084.73|14205.32|14085.32|14206.52|14086.52|14204.73|14084.73|10
1624202570000|2021-06-20 15:22:50|14205.09|14085.09|14207.71|14087.71|14207.81|14087.81|14205.09|14085.09|10
1624202580000|2021-06-20 15:23:00|14206.35|14086.35|14206.81|14086.81|14207.2|14087.2|14206.35|14086.35|9
1624202590000|2021-06-20 15:23:10|14206.92|14086.92|14208.8|14088.8|14208.8|14088.8|14206.92|14086.92|9
1624202600000|2021-06-20 15:23:20|14208.9|14088.9|14208.71|14088.71|14208.97|14088.97|14208.29|14088.29|10
1624202610000|2021-06-20 15:23:30|14208.27|14088.27|14208.27|14088.27|14208.31|14088.31|14207.81|14087.81|9
1624202620000|2021-06-20 15:23:40|14208.19|14088.19|14207.6|14087.6|14208.19|14088.19|14207.26|14087.26|10
1624202630000|2021-06-20 15:23:50|14206.58|14086.58|14208.29|14088.29|14208.29|14088.29|14206.58|14086.58|9
1624202640000|2021-06-20 15:24:00|14208.26|14088.26|14207.7|14087.7|14208.85|14088.85|14207.48|14087.48|10
1624202650000|2021-06-20 15:24:10|14208.71|14088.71|14205.74|14085.74|14208.71|14088.71|14205.74|14085.74|10
1624202660000|2021-06-20 15:24:20|14205.98|14085.98|14202.9|14082.9|14205.98|14085.98|14202.9|14082.9|10
1624202670000|2021-06-20 15:24:30|14202.77|14082.77|14197.44|14077.44|14202.77|14082.77|14197.44|14077.44|10
1624202680000|2021-06-20 15:24:40|14198.24|14078.24|14194.47|14074.47|14198.24|14078.24|14194.47|14074.47|10
1624202690000|2021-06-20 15:24:50|14193.77|14073.77|14194.56|14074.56|14194.56|14074.56|14192.79|14072.79|10
1624202700000|2021-06-20 15:25:00|14194.93|14074.93|14193.74|14073.74|14195.62|14075.62|14193.6|14073.6|10
1624202710000|2021-06-20 15:25:10|14193.64|14073.64|14192.91|14072.91|14194.41|14074.41|14192.91|14072.91|10
1624202720000|2021-06-20 15:25:20|14193.11|14073.11|14190.7|14070.7|14193.11|14073.11|14190.7|14070.7|10
1624202730000|2021-06-20 15:25:30|14190.61|14070.61|14186.5|14066.5|14190.61|14070.61|14186.5|14066.5|10
1624202740000|2021-06-20 15:25:40|14186.55|14066.55|14185.9|14065.9|14186.8|14066.8|14185.67|14065.67|10
1624202750000|2021-06-20 15:25:50|14186|14066|14186.83|14066.83|14187.58|14067.58|14186|14066|10
1624202760000|2021-06-20 15:26:00|14187.32|14067.32|14188.29|14068.29|14188.45|14068.45|14187.32|14067.32|9
1624202770000|2021-06-20 15:26:10|14189.51|14069.51|14191.33|14071.33|14191.33|14071.33|14189.51|14069.51|9
1624202780000|2021-06-20 15:26:20|14191.61|14071.61|14194|14074|14194|14074|14190.75|14070.75|10
1624202790000|2021-06-20 15:26:30|14194.54|14074.54|14197.48|14077.48|14197.97|14077.97|14194.54|14074.54|10
1624202800000|2021-06-20 15:26:40|14197.75|14077.75|14200.57|14080.57|14200.57|14080.57|14197.75|14077.75|10
1624202810000|2021-06-20 15:26:50|14199.84|14079.84|14198.76|14078.76|14201.01|14081.01|14198.76|14078.76|10
1624202820000|2021-06-20 15:27:00|14199.58|14079.58|14200.22|14080.22|14200.51|14080.51|14199.58|14079.58|10
1624202830000|2021-06-20 15:27:10|14200.54|14080.54|14201.29|14081.29|14201.9|14081.9|14200.04|14080.04|9
1624202840000|2021-06-20 15:27:20|14201.7|14081.7|14202.94|14082.94|14203.17|14083.17|14201.7|14081.7|9
1624202850000|2021-06-20 15:27:30|14201.93|14081.93|14202.17|14082.17|14203.01|14083.01|14201.8|14081.8|10
1624202860000|2021-06-20 15:27:40|14201.74|14081.74|14201.6|14081.6|14202.18|14082.18|14200.36|14080.36|10
1624202870000|2021-06-20 15:27:50|14201.7|14081.7|14203.24|14083.24|14203.24|14083.24|14201.7|14081.7|7
1624202880000|2021-06-20 15:28:00|14203.25|14083.25|14206.06|14086.06|14206.1|14086.1|14202.09|14082.09|9
1624202890000|2021-06-20 15:28:10|14206.69|14086.69|14208.07|14088.07|14208.07|14088.07|14206.69|14086.69|10
1624202900000|2021-06-20 15:28:20|14208.2|14088.2|14208.95|14088.95|14208.95|14088.95|14207.81|14087.81|10
1624202910000|2021-06-20 15:28:30|14209.17|14089.17|14211.67|14091.67|14211.67|14091.67|14209.17|14089.17|9
1624202920000|2021-06-20 15:28:40|14211.53|14091.53|14214.17|14094.17|14214.49|14094.49|14211.53|14091.53|10
1624202930000|2021-06-20 15:28:50|14215.5|14095.5|14216.99|14096.99|14216.99|14096.99|14215.42|14095.42|10
1624202940000|2021-06-20 15:29:00|14217.59|14097.59|14219.16|14099.16|14219.16|14099.16|14216.61|14096.61|10
1624202950000|2021-06-20 15:29:10|14218.92|14098.92|14220.43|14100.43|14220.43|14100.43|14218.52|14098.52|8
1624202960000|2021-06-20 15:29:20|14220.51|14100.51|14221.05|14101.05|14221.9|14101.9|14220.44|14100.44|10
1624202970000|2021-06-20 15:29:30|14221.18|14101.18|14223.24|14103.24|14223.24|14103.24|14221.18|14101.18|10
1624202980000|2021-06-20 15:29:40|14224.11|14104.11|14226.18|14106.18|14227.11|14107.11|14224.11|14104.11|10
1624202990000|2021-06-20 15:29:50|14226.32|14106.32|14227.86|14107.86|14227.86|14107.86|14226.32|14106.32|10
1624203000000|2021-06-20 15:30:00|14228.56|14108.56|14230.7|14110.7|14231.06|14111.06|14228.56|14108.56|10
1624203010000|2021-06-20 15:30:10|14230.23|14110.23|14224.55|14104.55|14230.24|14110.24|14224.55|14104.55|10
1624203020000|2021-06-20 15:30:20|14224.24|14104.24|14218.14|14098.14|14224.24|14104.24|14218.14|14098.14|10
1624203030000|2021-06-20 15:30:30|14218.01|14098.01|14219.53|14099.53|14219.72|14099.72|14217.69|14097.69|10
1624203040000|2021-06-20 15:30:40|14218.63|14098.63|14221.49|14101.49|14221.49|14101.49|14218.63|14098.63|10
1624203050000|2021-06-20 15:30:50|14221.9|14101.9|14218.92|14098.92|14221.9|14101.9|14218.84|14098.84|10
1624203060000|2021-06-20 15:31:00|14218.93|14098.93|14226.03|14106.03|14226.03|14106.03|14218.61|14098.61|10
1624203070000|2021-06-20 15:31:10|14226.54|14106.54|14235.13|14115.13|14235.13|14115.13|14226.54|14106.54|10
1624203080000|2021-06-20 15:31:20|14234.94|14114.94|14238.88|14118.88|14238.88|14118.88|14234.94|14114.94|10
1624203090000|2021-06-20 15:31:30|14238.97|14118.97|14244.29|14124.29|14244.48|14124.48|14238.97|14118.97|9
1624203100000|2021-06-20 15:31:40|14244.87|14124.87|14248.06|14128.06|14249.01|14129.01|14244.87|14124.87|9
1624203110000|2021-06-20 15:31:50|14248.62|14128.62|14248.79|14128.79|14249.43|14129.43|14248.62|14128.62|10
1624203120000|2021-06-20 15:32:00|14248.78|14128.78|14251.39|14131.39|14252.4|14132.4|14248.78|14128.78|10
1624203130000|2021-06-20 15:32:10|14251.21|14131.21|14252.47|14132.47|14253.27|14133.27|14250.99|14130.99|9
1624203140000|2021-06-20 15:32:20|14252.95|14132.95|14254.48|14134.48|14254.48|14134.48|14252.95|14132.95|9
1624203150000|2021-06-20 15:32:30|14255.16|14135.16|14254.95|14134.95|14255.88|14135.88|14254.95|14134.95|10
1624203160000|2021-06-20 15:32:40|14254.66|14134.66|14251.76|14131.76|14254.69|14134.69|14251.76|14131.76|10
1624203170000|2021-06-20 15:32:50|14250.19|14130.19|14245.53|14125.53|14250.19|14130.19|14245.53|14125.53|10
1624203180000|2021-06-20 15:33:00|14244.69|14124.69|14242.29|14122.29|14244.69|14124.69|14242.15|14122.15|10
1624203190000|2021-06-20 15:33:10|14243.64|14123.64|14241.02|14121.02|14243.64|14123.64|14241.02|14121.02|10
1624203200000|2021-06-20 15:33:20|14241.04|14121.04|14241.22|14121.22|14241.33|14121.33|14239.71|14119.71|10
1624203210000|2021-06-20 15:33:30|14241.54|14121.54|14245.67|14125.67|14245.67|14125.67|14240.92|14120.92|10
1624203220000|2021-06-20 15:33:40|14245.39|14125.39|14250.91|14130.91|14250.91|14130.91|14245.39|14125.39|10
1624203230000|2021-06-20 15:33:50|14251.2|14131.2|14254.77|14134.77|14254.86|14134.86|14251.2|14131.2|10
1624203240000|2021-06-20 15:34:00|14254.49|14134.49|14257.74|14137.74|14257.74|14137.74|14254.26|14134.26|10
1624203250000|2021-06-20 15:34:10|14257.59|14137.59|14265.62|14145.62|14265.62|14145.62|14257.3|14137.3|10
1624203260000|2021-06-20 15:34:20|14266.44|14146.44|14270.07|14150.07|14270.12|14150.12|14266.44|14146.44|10
1624203270000|2021-06-20 15:34:30|14270.6|14150.6|14269.43|14149.43|14271.05|14151.05|14269.34|14149.34|10
1624203280000|2021-06-20 15:34:40|14269.06|14149.06|14275.62|14155.62|14275.62|14155.62|14269.06|14149.06|10
1624203290000|2021-06-20 15:34:50|14274.63|14154.63|14274.63|14154.63|14276.04|14156.04|14274.63|14154.63|10
1624203300000|2021-06-20 15:35:00|14273.94|14153.94|14271.4|14151.4|14273.94|14153.94|14271.4|14151.4|10
1624203310000|2021-06-20 15:35:10|14271.36|14151.36|14270.98|14150.98|14271.36|14151.36|14270.97|14150.97|9
1624203320000|2021-06-20 15:35:20|14269.96|14149.96|14268.11|14148.11|14271.17|14151.17|14267.56|14147.56|10
1624203330000|2021-06-20 15:35:30|14267.14|14147.14|14265.78|14145.78|14267.14|14147.14|14264.87|14144.87|10
1624203340000|2021-06-20 15:35:40|14265.73|14145.73|14265.11|14145.11|14266.59|14146.59|14264.84|14144.84|10
1624203350000|2021-06-20 15:35:50|14265.67|14145.67|14265.1|14145.1|14265.84|14145.84|14265.1|14145.1|10
1624203360000|2021-06-20 15:36:00|14264.88|14144.88|14268.24|14148.24|14268.27|14148.27|14264.88|14144.88|10
1624203370000|2021-06-20 15:36:10|14268.58|14148.58|14268.97|14148.97|14269.28|14149.28|14268.36|14148.36|10
1624203380000|2021-06-20 15:36:20|14268.87|14148.87|14269.65|14149.65|14269.65|14149.65|14268.22|14148.22|10
1624203390000|2021-06-20 15:36:30|14269.67|14149.67|14270.84|14150.84|14271.35|14151.35|14269.67|14149.67|10
1624203400000|2021-06-20 15:36:40|14270.79|14150.79|14271.91|14151.91|14271.91|14151.91|14270.79|14150.79|10
1624203410000|2021-06-20 15:36:50|14272.06|14152.06|14274.97|14154.97|14275.32|14155.32|14272.06|14152.06|10
1624203420000|2021-06-20 15:37:00|14275.53|14155.53|14279.57|14159.57|14280.24|14160.24|14275.53|14155.53|10
1624203430000|2021-06-20 15:37:10|14279.7|14159.7|14276.11|14156.11|14279.7|14159.7|14276.11|14156.11|10
1624203440000|2021-06-20 15:37:20|14275.63|14155.63|14273.28|14153.28|14275.63|14155.63|14272.99|14152.99|10
1624203450000|2021-06-20 15:37:30|14272.76|14152.76|14272.33|14152.33|14273.4|14153.4|14272.33|14152.33|10
1624203460000|2021-06-20 15:37:40|14272.64|14152.64|14272.19|14152.19|14273.68|14153.68|14272.19|14152.19|10
1624203470000|2021-06-20 15:37:50|14272.26|14152.26|14269.42|14149.42|14272.32|14152.32|14269.28|14149.28|10
1624203480000|2021-06-20 15:38:00|14269.05|14149.05|14269.74|14149.74|14269.83|14149.83|14268.92|14148.92|10
1624203490000|2021-06-20 15:38:10|14269.15|14149.15|14264.76|14144.76|14269.15|14149.15|14264.76|14144.76|10
1624203500000|2021-06-20 15:38:20|14264.25|14144.25|14256.35|14136.35|14264.25|14144.25|14256.35|14136.35|10
1624203510000|2021-06-20 15:38:30|14256.97|14136.97|14252.63|14132.63|14256.97|14136.97|14252.63|14132.63|10
1624203520000|2021-06-20 15:38:40|14251.89|14131.89|14249.38|14129.38|14252.26|14132.26|14249.38|14129.38|10
1624203530000|2021-06-20 15:38:50|14248.71|14128.71|14244.15|14124.15|14248.71|14128.71|14244.15|14124.15|10
1624203540000|2021-06-20 15:39:00|14244.25|14124.25|14245.6|14125.6|14246.62|14126.62|14244.23|14124.23|10
1624203550000|2021-06-20 15:39:10|14245.45|14125.45|14244.73|14124.73|14245.45|14125.45|14243.58|14123.58|10
1624203560000|2021-06-20 15:39:20|14245.66|14125.66|14247.25|14127.25|14248.04|14128.04|14245.66|14125.66|10
1624203570000|2021-06-20 15:39:30|14247.19|14127.19|14245.53|14125.53|14247.19|14127.19|14245.53|14125.53|10
1624203580000|2021-06-20 15:39:40|14244.9|14124.9|14246.2|14126.2|14246.57|14126.57|14244.9|14124.9|9
1624203590000|2021-06-20 15:39:50|14246.21|14126.21|14248.14|14128.14|14248.14|14128.14|14246.07|14126.07|10
1624203600000|2021-06-20 15:40:00|14248.1|14128.1|14248.25|14128.25|14248.67|14128.67|14248.04|14128.04|10
1624203610000|2021-06-20 15:40:10|14247.99|14127.99|14247.73|14127.73|14248.61|14128.61|14246.87|14126.87|10
1624203620000|2021-06-20 15:40:20|14248.47|14128.47|14247.05|14127.05|14248.64|14128.64|14246.66|14126.66|10
1624203630000|2021-06-20 15:40:30|14247.49|14127.49|14246.37|14126.37|14247.49|14127.49|14245.97|14125.97|10
1624203640000|2021-06-20 15:40:40|14246.31|14126.31|14246.18|14126.18|14247.24|14127.24|14246.18|14126.18|10
1624203650000|2021-06-20 15:40:50|14246.06|14126.06|14246.88|14126.88|14247.04|14127.04|14245.55|14125.55|10
1624203660000|2021-06-20 15:41:00|14246.74|14126.74|14250.36|14130.36|14250.36|14130.36|14246.58|14126.58|10
1624203670000|2021-06-20 15:41:10|14250.6|14130.6|14252.04|14132.04|14252.33|14132.33|14250.43|14130.43|10
1624203680000|2021-06-20 15:41:20|14252.56|14132.56|14254.69|14134.69|14255.39|14135.39|14252.56|14132.56|10
1624203690000|2021-06-20 15:41:30|14254.65|14134.65|14252.32|14132.32|14254.65|14134.65|14252|14132|10
1624203700000|2021-06-20 15:41:40|14251.89|14131.89|14251.19|14131.19|14251.89|14131.89|14250.54|14130.54|9
1624203710000|2021-06-20 15:41:50|14251.2|14131.2|14245.17|14125.17|14251.2|14131.2|14245.17|14125.17|10
1624203720000|2021-06-20 15:42:00|14245.19|14125.19|14239.01|14119.01|14246.26|14126.26|14239.01|14119.01|10
1624203730000|2021-06-20 15:42:10|14237.55|14117.55|14235.42|14115.42|14238|14118|14235.19|14115.19|10
1624203740000|2021-06-20 15:42:20|14235.98|14115.98|14236.94|14116.94|14236.94|14116.94|14235.83|14115.83|10
1624203750000|2021-06-20 15:42:30|14236.89|14116.89|14236.3|14116.3|14237.25|14117.25|14236.3|14116.3|10
1624203760000|2021-06-20 15:42:40|14237.19|14117.19|14236.3|14116.3|14237.61|14117.61|14236.18|14116.18|10
1624203770000|2021-06-20 15:42:50|14235.96|14115.96|14234.48|14114.48|14235.96|14115.96|14234.48|14114.48|9
1624203780000|2021-06-20 15:43:00|14234.3|14114.3|14231.2|14111.2|14234.35|14114.35|14231.2|14111.2|10
1624203790000|2021-06-20 15:43:10|14231.86|14111.86|14230.57|14110.57|14231.86|14111.86|14230.57|14110.57|10
1624203800000|2021-06-20 15:43:20|14230.56|14110.56|14228.7|14108.7|14230.56|14110.56|14228.47|14108.47|9
1624203810000|2021-06-20 15:43:30|14228.94|14108.94|14225.1|14105.1|14228.94|14108.94|14225.1|14105.1|10
1624203820000|2021-06-20 15:43:40|14224.92|14104.92|14218.65|14098.65|14224.92|14104.92|14218.65|14098.65|9
1624203830000|2021-06-20 15:43:50|14218.37|14098.37|14216.68|14096.68|14218.56|14098.56|14216.68|14096.68|10
1624203840000|2021-06-20 15:44:00|14216.8|14096.8|14214.11|14094.11|14217.64|14097.64|14214.11|14094.11|10
1624203850000|2021-06-20 15:44:10|14214.1|14094.1|14216.36|14096.36|14216.95|14096.95|14214.1|14094.1|10
1624203860000|2021-06-20 15:44:20|14216.62|14096.62|14214.69|14094.69|14216.62|14096.62|14214.41|14094.41|10
1624203870000|2021-06-20 15:44:30|14214.68|14094.68|14214.97|14094.97|14215.65|14095.65|14213.69|14093.69|10
1624203880000|2021-06-20 15:44:40|14215.18|14095.18|14212.94|14092.94|14215.55|14095.55|14212.8|14092.8|10
1624203890000|2021-06-20 15:44:50|14212.84|14092.84|14213.36|14093.36|14213.37|14093.37|14212.36|14092.36|10
1624203900000|2021-06-20 15:45:00|14213.27|14093.27|14209.94|14089.94|14213.3|14093.3|14209.94|14089.94|9
1624203910000|2021-06-20 15:45:10|14209.65|14089.65|14206.3|14086.3|14210.08|14090.08|14206.3|14086.3|10
1624203920000|2021-06-20 15:45:20|14206.13|14086.13|14208.21|14088.21|14208.21|14088.21|14206.13|14086.13|9
1624203930000|2021-06-20 15:45:30|14208.5|14088.5|14210.82|14090.82|14210.82|14090.82|14208.03|14088.03|10
1624203940000|2021-06-20 15:45:40|14211.21|14091.21|14215.7|14095.7|14215.7|14095.7|14211.21|14091.21|10
1624203950000|2021-06-20 15:45:50|14215.68|14095.68|14218.25|14098.25|14218.25|14098.25|14215.68|14095.68|10
1624203960000|2021-06-20 15:46:00|14218.24|14098.24|14221.49|14101.49|14221.49|14101.49|14218.24|14098.24|10
1624203970000|2021-06-20 15:46:10|14221.58|14101.58|14225.92|14105.92|14225.92|14105.92|14221.58|14101.58|10
1624203980000|2021-06-20 15:46:20|14227.29|14107.29|14227.25|14107.25|14228.17|14108.17|14227.24|14107.24|10
1624203990000|2021-06-20 15:46:30|14227.53|14107.53|14226.61|14106.61|14227.53|14107.53|14226.4|14106.4|10
1624204000000|2021-06-20 15:46:40|14226.23|14106.23|14226|14106|14226.35|14106.35|14225.14|14105.14|10
1624204010000|2021-06-20 15:46:50|14226.04|14106.04|14226.46|14106.46|14226.46|14106.46|14225.78|14105.78|10
1624204020000|2021-06-20 15:47:00|14226.86|14106.86|14226.37|14106.37|14226.94|14106.94|14225.72|14105.72|10
1624204030000|2021-06-20 15:47:10|14226.22|14106.22|14223.47|14103.47|14226.22|14106.22|14223.47|14103.47|9
1624204040000|2021-06-20 15:47:20|14223.23|14103.23|14221.19|14101.19|14223.23|14103.23|14221.19|14101.19|10
1624204050000|2021-06-20 15:47:30|14221.11|14101.11|14219.54|14099.54|14221.23|14101.23|14219.54|14099.54|9
1624204060000|2021-06-20 15:47:40|14218.96|14098.96|14213.25|14093.25|14218.96|14098.96|14213.25|14093.25|10
1624204070000|2021-06-20 15:47:50|14212.64|14092.64|14210.65|14090.65|14212.65|14092.65|14210.63|14090.63|10
1624204080000|2021-06-20 15:48:00|14209.53|14089.53|14207.59|14087.59|14209.53|14089.53|14207.49|14087.49|10
1624204090000|2021-06-20 15:48:10|14207.96|14087.96|14206.81|14086.81|14208.53|14088.53|14206.59|14086.59|10
1624204100000|2021-06-20 15:48:20|14206.63|14086.63|14204.27|14084.27|14206.63|14086.63|14203.74|14083.74|10
1624204110000|2021-06-20 15:48:30|14204.07|14084.07|14199.16|14079.16|14204.07|14084.07|14199.16|14079.16|10
1624204120000|2021-06-20 15:48:40|14196.48|14076.48|14193.19|14073.19|14197|14077|14192.97|14072.97|10
1624204130000|2021-06-20 15:48:50|14192.35|14072.35|14190.07|14070.07|14192.35|14072.35|14189.84|14069.84|10
1624204140000|2021-06-20 15:49:00|14190.66|14070.66|14188.59|14068.59|14191.76|14071.76|14188.59|14068.59|10
1624204150000|2021-06-20 15:49:10|14187.58|14067.58|14182.74|14062.74|14187.58|14067.58|14182.74|14062.74|10
1624204160000|2021-06-20 15:49:20|14180.89|14060.89|14177.58|14057.58|14180.89|14060.89|14176.47|14056.47|10
1624204170000|2021-06-20 15:49:30|14177.82|14057.82|14178.33|14058.33|14178.84|14058.84|14176.91|14056.91|10
1624204180000|2021-06-20 15:49:40|14177.43|14057.43|14172.94|14052.94|14178.19|14058.19|14172.94|14052.94|10
1624204190000|2021-06-20 15:49:50|14172.78|14052.78|14168.34|14048.34|14172.78|14052.78|14168.34|14048.34|10
1624204200000|2021-06-20 15:50:00|14168.04|14048.04|14165.93|14045.93|14168.04|14048.04|14165.63|14045.63|10
1624204210000|2021-06-20 15:50:10|14166.25|14046.25|14171.37|14051.37|14171.37|14051.37|14166.16|14046.16|10
1624204220000|2021-06-20 15:50:20|14171.6|14051.6|14172.83|14052.83|14173.05|14053.05|14171.07|14051.07|10
1624204230000|2021-06-20 15:50:30|14172.53|14052.53|14171.24|14051.24|14172.53|14052.53|14170.89|14050.89|10
1624204240000|2021-06-20 15:50:40|14171.79|14051.79|14173.56|14053.56|14173.84|14053.84|14171.79|14051.79|9
1624204250000|2021-06-20 15:50:50|14173.55|14053.55|14173.9|14053.9|14174.43|14054.43|14173.26|14053.26|10
1624204260000|2021-06-20 15:51:00|14174.05|14054.05|14172.57|14052.57|14174.73|14054.73|14172.57|14052.57|9
1624204270000|2021-06-20 15:51:10|14172.42|14052.42|14171.38|14051.38|14172.85|14052.85|14171.08|14051.08|10
1624204280000|2021-06-20 15:51:20|14170.46|14050.46|14169.6|14049.6|14171.29|14051.29|14169.6|14049.6|9
1624204290000|2021-06-20 15:51:30|14169.48|14049.48|14164.49|14044.49|14169.48|14049.48|14164.49|14044.49|10
1624204300000|2021-06-20 15:51:40|14164.53|14044.53|14160.43|14040.43|14164.53|14044.53|14160.43|14040.43|10
1624204310000|2021-06-20 15:51:50|14160.11|14040.11|14161.33|14041.33|14162.11|14042.11|14160.11|14040.11|9
1624204320000|2021-06-20 15:52:00|14162.2|14042.2|14166.31|14046.31|14166.31|14046.31|14162.2|14042.2|9
1624204330000|2021-06-20 15:52:10|14167.78|14047.78|14167.75|14047.75|14168.11|14048.11|14166.83|14046.83|10
1624204340000|2021-06-20 15:52:20|14167.8|14047.8|14166.37|14046.37|14168.15|14048.15|14166.37|14046.37|10
1624204350000|2021-06-20 15:52:30|14167.13|14047.13|14168.83|14048.83|14168.83|14048.83|14167.13|14047.13|10
1624204360000|2021-06-20 15:52:40|14168.13|14048.13|14168.35|14048.35|14168.64|14048.64|14167.16|14047.16|10
1624204370000|2021-06-20 15:52:50|14169.46|14049.46|14169.54|14049.54|14169.69|14049.69|14169.35|14049.35|7
1624204380000|2021-06-20 15:53:00|14169.22|14049.22|14169.77|14049.77|14169.85|14049.85|14169.22|14049.22|9
1624204390000|2021-06-20 15:53:10|14169.79|14049.79|14170.48|14050.48|14170.66|14050.66|14168.86|14048.86|10
1624204400000|2021-06-20 15:53:20|14170.4|14050.4|14172.1|14052.1|14172.1|14052.1|14170.19|14050.19|10
1624204410000|2021-06-20 15:53:30|14172.22|14052.22|14175.64|14055.64|14175.64|14055.64|14172.21|14052.21|9
1624204420000|2021-06-20 15:53:40|14175|14055|14177.5|14057.5|14177.71|14057.71|14175|14055|10
1624204430000|2021-06-20 15:53:50|14176.73|14056.73|14175.53|14055.53|14176.73|14056.73|14175.03|14055.03|10
1624204440000|2021-06-20 15:54:00|14176.43|14056.43|14178.06|14058.06|14178.22|14058.22|14175.99|14055.99|10
1624204450000|2021-06-20 15:54:10|14178.86|14058.86|14180.49|14060.49|14180.72|14060.72|14178.59|14058.59|10
1624204460000|2021-06-20 15:54:20|14181.01|14061.01|14180.88|14060.88|14181.88|14061.88|14180.85|14060.85|10
1624204470000|2021-06-20 15:54:30|14180.75|14060.75|14178.39|14058.39|14180.75|14060.75|14178.39|14058.39|10
1624204480000|2021-06-20 15:54:40|14177.66|14057.66|14174.98|14054.98|14177.66|14057.66|14174.81|14054.81|10
1624204490000|2021-06-20 15:54:50|14175.05|14055.05|14173.44|14053.44|14175.05|14055.05|14173.28|14053.28|10
1624204500000|2021-06-20 15:55:00|14173.43|14053.43|14173.14|14053.14|14173.43|14053.43|14172.27|14052.27|10
1624204510000|2021-06-20 15:55:10|14174.58|14054.58|14175.79|14055.79|14176.09|14056.09|14173.91|14053.91|9
1624204520000|2021-06-20 15:55:20|14175.87|14055.87|14177.62|14057.62|14177.62|14057.62|14175.87|14055.87|10
1624204530000|2021-06-20 15:55:30|14177.66|14057.66|14178.18|14058.18|14178.44|14058.44|14177.66|14057.66|9
1624204540000|2021-06-20 15:55:40|14177.94|14057.94|14178.96|14058.96|14178.96|14058.96|14177.2|14057.2|8
1624204550000|2021-06-20 15:55:50|14178.73|14058.73|14176.9|14056.9|14178.73|14058.73|14176.12|14056.12|10
1624204560000|2021-06-20 15:56:00|14176.86|14056.86|14175.51|14055.51|14176.87|14056.87|14175.51|14055.51|10
1624204570000|2021-06-20 15:56:10|14175.7|14055.7|14172.73|14052.73|14175.7|14055.7|14172.45|14052.45|10
1624204580000|2021-06-20 15:56:20|14172.38|14052.38|14173.21|14053.21|14173.21|14053.21|14172.07|14052.07|10
1624204590000|2021-06-20 15:56:30|14173.36|14053.36|14173.86|14053.86|14173.94|14053.94|14172.63|14052.63|10
1624204600000|2021-06-20 15:56:40|14173.73|14053.73|14169.99|14049.99|14173.73|14053.73|14169.99|14049.99|9
1624204610000|2021-06-20 15:56:50|14170.18|14050.18|14169.36|14049.36|14170.56|14050.56|14169.36|14049.36|10
1624204620000|2021-06-20 15:57:00|14169.27|14049.27|14166.95|14046.95|14169.27|14049.27|14166.95|14046.95|9
1624204630000|2021-06-20 15:57:10|14167.14|14047.14|14167.06|14047.06|14167.25|14047.25|14165.66|14045.66|10
1624204640000|2021-06-20 15:57:20|14168.25|14048.25|14171.07|14051.07|14171.07|14051.07|14168.25|14048.25|10
1624204650000|2021-06-20 15:57:30|14171.12|14051.12|14172.24|14052.24|14172.27|14052.27|14170.92|14050.92|10
1624204660000|2021-06-20 15:57:40|14172.14|14052.14|14175.73|14055.73|14175.73|14055.73|14172.14|14052.14|10
1624204670000|2021-06-20 15:57:50|14175.93|14055.93|14176.08|14056.08|14176.58|14056.58|14175.49|14055.49|10
1624204680000|2021-06-20 15:58:00|14176.69|14056.69|14178.11|14058.11|14178.31|14058.31|14176.67|14056.67|10
1624204690000|2021-06-20 15:58:10|14177.27|14057.27|14182.6|14062.6|14182.6|14062.6|14177.17|14057.17|10
1624204700000|2021-06-20 15:58:20|14182.68|14062.68|14184.67|14064.67|14184.67|14064.67|14182.53|14062.53|10
1624204710000|2021-06-20 15:58:30|14184.72|14064.72|14187.08|14067.08|14187.49|14067.49|14184.72|14064.72|10
1624204720000|2021-06-20 15:58:40|14187.32|14067.32|14189.26|14069.26|14189.51|14069.51|14187.27|14067.27|10
1624204730000|2021-06-20 15:58:50|14189.11|14069.11|14191.27|14071.27|14191.27|14071.27|14189.11|14069.11|10
1624204740000|2021-06-20 15:59:00|14191.48|14071.48|14192.96|14072.96|14194.52|14074.52|14191.48|14071.48|10
1624204750000|2021-06-20 15:59:10|14192.94|14072.94|14189.68|14069.68|14192.94|14072.94|14189.38|14069.38|9
1624204760000|2021-06-20 15:59:20|14188.74|14068.74|14189.78|14069.78|14190.55|14070.55|14188.67|14068.67|9
1624204770000|2021-06-20 15:59:30|14189.75|14069.75|14187.01|14067.01|14189.75|14069.75|14187.01|14067.01|10
1624204780000|2021-06-20 15:59:40|14185.64|14065.64|14187.67|14067.67|14187.67|14067.67|14185.64|14065.64|10
1624204790000|2021-06-20 15:59:50|14187.87|14067.87|14184.08|14064.08|14188.33|14068.33|14184.08|14064.08|9
1624204800000|2021-06-20 16:00:00|14183.63|14063.63|14174.39|14054.39|14183.63|14063.63|14174.39|14054.39|10
1624204810000|2021-06-20 16:00:10|14173.55|14053.55|14163.74|14043.74|14173.88|14053.88|14163.74|14043.74|10
1624204820000|2021-06-20 16:00:20|14163.11|14043.11|14158.43|14038.43|14163.11|14043.11|14158.43|14038.43|10
1624204830000|2021-06-20 16:00:30|14158.92|14038.92|14159.85|14039.85|14159.94|14039.94|14158.17|14038.17|10
1624204840000|2021-06-20 16:00:40|14158.74|14038.74|14157.2|14037.2|14159.24|14039.24|14157.13|14037.13|10
1624204850000|2021-06-20 16:00:50|14158.02|14038.02|14165.04|14045.04|14165.04|14045.04|14158.02|14038.02|10
1624204860000|2021-06-20 16:01:00|14166.49|14046.49|14187.06|14067.06|14187.06|14067.06|14166.49|14046.49|10
1624204870000|2021-06-20 16:01:10|14189.42|14069.42|14202.43|14082.43|14202.43|14082.43|14189.42|14069.42|10
1624204880000|2021-06-20 16:01:20|14202.85|14082.85|14209.26|14089.26|14209.26|14089.26|14202.85|14082.85|10
1624204890000|2021-06-20 16:01:30|14210.72|14090.72|14212.98|14092.98|14214.35|14094.35|14210.72|14090.72|10
1624204900000|2021-06-20 16:01:40|14211.8|14091.8|14215.84|14095.84|14215.84|14095.84|14210.85|14090.85|10
1624204910000|2021-06-20 16:01:50|14215.95|14095.95|14219.85|14099.85|14219.85|14099.85|14215.59|14095.59|10
1624204920000|2021-06-20 16:02:00|14218.33|14098.33|14218.58|14098.58|14219.24|14099.24|14217.96|14097.96|9
1624204930000|2021-06-20 16:02:10|14219.6|14099.6|14228.41|14108.41|14228.41|14108.41|14219.6|14099.6|10
1624204940000|2021-06-20 16:02:20|14228.48|14108.48|14230.76|14110.76|14230.76|14110.76|14227.55|14107.55|10
1624204950000|2021-06-20 16:02:30|14231.94|14111.94|14224.16|14104.16|14231.94|14111.94|14224.16|14104.16|10
1624204960000|2021-06-20 16:02:40|14219.61|14099.61|14205.46|14085.46|14219.61|14099.61|14205.46|14085.46|10
1624204970000|2021-06-20 16:02:50|14204.45|14084.45|14193.59|14073.59|14204.52|14084.52|14193.59|14073.59|10
1624204980000|2021-06-20 16:03:00|14191.88|14071.88|14181.72|14061.72|14191.88|14071.88|14181.72|14061.72|10
1624204990000|2021-06-20 16:03:10|14178.7|14058.7|14172.05|14052.05|14178.7|14058.7|14172.05|14052.05|10
1624205000000|2021-06-20 16:03:20|14169.88|14049.88|14159.34|14039.34|14170.34|14050.34|14159.34|14039.34|10
1624205010000|2021-06-20 16:03:30|14156.82|14036.82|14152|14032|14156.82|14036.82|14149.98|14029.98|10
1624205020000|2021-06-20 16:03:40|14152.28|14032.28|14149.05|14029.05|14153.24|14033.24|14147.25|14027.25|9
1624205030000|2021-06-20 16:03:50|14149.12|14029.12|14153.5|14033.5|14153.87|14033.87|14148.96|14028.96|10
1624205040000|2021-06-20 16:04:00|14154.04|14034.04|14154.1|14034.1|14155.06|14035.06|14153.86|14033.86|10
1624205050000|2021-06-20 16:04:10|14152.69|14032.69|14152.83|14032.83|14152.98|14032.98|14151.89|14031.89|10
1624205060000|2021-06-20 16:04:20|14152.32|14032.32|14157.93|14037.93|14157.93|14037.93|14152.32|14032.32|10
1624205070000|2021-06-20 16:04:30|14158.45|14038.45|14161.98|14041.98|14161.98|14041.98|14158.45|14038.45|10
1624205080000|2021-06-20 16:04:40|14163|14043|14163.83|14043.83|14165.7|14045.7|14163|14043|10
1624205090000|2021-06-20 16:04:50|14164.81|14044.81|14164.35|14044.35|14164.81|14044.81|14162.99|14042.99|10
1624205100000|2021-06-20 16:05:00|14164.75|14044.75|14168.02|14048.02|14168.02|14048.02|14164.75|14044.75|10
1624205110000|2021-06-20 16:05:10|14169.73|14049.73|14176.68|14056.68|14176.68|14056.68|14169.73|14049.73|10
1624205120000|2021-06-20 16:05:20|14177.68|14057.68|14187.06|14067.06|14187.06|14067.06|14177.68|14057.68|10
1624205130000|2021-06-20 16:05:30|14187.09|14067.09|14193.86|14073.86|14193.86|14073.86|14187.09|14067.09|9
1624205140000|2021-06-20 16:05:40|14194.16|14074.16|14196.7|14076.7|14196.7|14076.7|14194.16|14074.16|10
1624205150000|2021-06-20 16:05:50|14196.71|14076.71|14193.04|14073.04|14196.71|14076.71|14193.04|14073.04|9
1624205160000|2021-06-20 16:06:00|14193.78|14073.78|14194.29|14074.29|14194.29|14074.29|14192.16|14072.16|10
1624205170000|2021-06-20 16:06:10|14194.52|14074.52|14198.42|14078.42|14198.42|14078.42|14194.52|14074.52|10
1624205180000|2021-06-20 16:06:20|14198.5|14078.5|14206.83|14086.83|14206.83|14086.83|14198.5|14078.5|10
1624205190000|2021-06-20 16:06:30|14207.76|14087.76|14207.55|14087.55|14208.62|14088.62|14206.89|14086.89|10
1624205200000|2021-06-20 16:06:40|14207.86|14087.86|14206.76|14086.76|14208.55|14088.55|14206.76|14086.76|9
1624205210000|2021-06-20 16:06:50|14205.99|14085.99|14207.16|14087.16|14207.87|14087.87|14205.07|14085.07|10
1624205220000|2021-06-20 16:07:00|14206.59|14086.59|14208.91|14088.91|14208.91|14088.91|14206.59|14086.59|10
1624205230000|2021-06-20 16:07:10|14209.05|14089.05|14210.37|14090.37|14210.62|14090.62|14209.05|14089.05|10
1624205240000|2021-06-20 16:07:20|14210.22|14090.22|14205.3|14085.3|14210.22|14090.22|14205.3|14085.3|10
1624205250000|2021-06-20 16:07:30|14206.66|14086.66|14203.65|14083.65|14206.94|14086.94|14203.65|14083.65|9
1624205260000|2021-06-20 16:07:40|14203.67|14083.67|14200.62|14080.62|14204.02|14084.02|14199.87|14079.87|10
1624205270000|2021-06-20 16:07:50|14200.64|14080.64|14202.18|14082.18|14202.3|14082.3|14200.64|14080.64|10
1624205280000|2021-06-20 16:08:00|14202.37|14082.37|14203.01|14083.01|14203.01|14083.01|14200.6|14080.6|10
1624205290000|2021-06-20 16:08:10|14203.66|14083.66|14207.03|14087.03|14207.06|14087.06|14203.66|14083.66|9
1624205300000|2021-06-20 16:08:20|14207.05|14087.05|14209.83|14089.83|14209.93|14089.93|14207.05|14087.05|10
1624205310000|2021-06-20 16:08:30|14209.36|14089.36|14211.2|14091.2|14211.2|14091.2|14209.36|14089.36|10
1624205320000|2021-06-20 16:08:40|14211.03|14091.03|14210.52|14090.52|14211.24|14091.24|14210.07|14090.07|10
1624205330000|2021-06-20 16:08:50|14211.69|14091.69|14215.48|14095.48|14215.48|14095.48|14211.16|14091.16|10
1624205340000|2021-06-20 16:09:00|14215.57|14095.57|14221|14101|14221|14101|14215.57|14095.57|10
1624205350000|2021-06-20 16:09:10|14221.87|14101.87|14224.95|14104.95|14224.95|14104.95|14221.87|14101.87|10
1624205360000|2021-06-20 16:09:20|14224.02|14104.02|14221.62|14101.62|14225.07|14105.07|14221.62|14101.62|8
1624205370000|2021-06-20 16:09:30|14221.46|14101.46|14219|14099|14221.6|14101.6|14219|14099|10
1624205380000|2021-06-20 16:09:40|14218.91|14098.91|14221.64|14101.64|14221.64|14101.64|14218.88|14098.88|8
1624205390000|2021-06-20 16:09:50|14221.65|14101.65|14222.46|14102.46|14222.58|14102.58|14221.34|14101.34|10
1624205400000|2021-06-20 16:10:00|14222.65|14102.65|14223.18|14103.18|14223.18|14103.18|14221.84|14101.84|10
1624205410000|2021-06-20 16:10:10|14223.23|14103.23|14224.08|14104.08|14224.42|14104.42|14221.81|14101.81|9
1624205420000|2021-06-20 16:10:20|14224.76|14104.76|14229.22|14109.22|14229.22|14109.22|14224.76|14104.76|10
1624205430000|2021-06-20 16:10:30|14229.34|14109.34|14233.34|14113.34|14233.34|14113.34|14229.34|14109.34|10
1624205440000|2021-06-20 16:10:40|14233.81|14113.81|14234.97|14114.97|14235.15|14115.15|14233.81|14113.81|10
1624205450000|2021-06-20 16:10:50|14235.12|14115.12|14241.94|14121.94|14241.94|14121.94|14235.12|14115.12|10
1624205460000|2021-06-20 16:11:00|14241.98|14121.98|14241.3|14121.3|14242.52|14122.52|14241.3|14121.3|9
1624205470000|2021-06-20 16:11:10|14241.79|14121.79|14244.44|14124.44|14244.44|14124.44|14241.78|14121.78|9
1624205480000|2021-06-20 16:11:20|14244.51|14124.51|14243.93|14123.93|14245.83|14125.83|14243.93|14123.93|10
1624205490000|2021-06-20 16:11:30|14243.22|14123.22|14241.22|14121.22|14243.22|14123.22|14241.03|14121.03|10
1624205500000|2021-06-20 16:11:40|14240.89|14120.89|14239.22|14119.22|14240.89|14120.89|14239.08|14119.08|9
1624205510000|2021-06-20 16:11:50|14238.83|14118.83|14241.48|14121.48|14241.77|14121.77|14238.45|14118.45|10
1624205520000|2021-06-20 16:12:00|14241.52|14121.52|14242.33|14122.33|14242.33|14122.33|14241.52|14121.52|10
1624205530000|2021-06-20 16:12:10|14242.54|14122.54|14241.86|14121.86|14243.18|14123.18|14241.58|14121.58|9
1624205540000|2021-06-20 16:12:20|14242.34|14122.34|14241.46|14121.46|14242.8|14122.8|14241.13|14121.13|10
1624205550000|2021-06-20 16:12:30|14242.22|14122.22|14247.72|14127.72|14247.72|14127.72|14242.07|14122.07|10
1624205560000|2021-06-20 16:12:40|14248.94|14128.94|14249.2|14129.2|14249.83|14129.83|14248.53|14128.53|10
1624205570000|2021-06-20 16:12:50|14249.95|14129.95|14249.55|14129.55|14249.95|14129.95|14248.35|14128.35|10
1624205580000|2021-06-20 16:13:00|14249.73|14129.73|14252.72|14132.72|14253.2|14133.2|14249.73|14129.73|10
1624205590000|2021-06-20 16:13:10|14252.83|14132.83|14258.53|14138.53|14258.53|14138.53|14252.81|14132.81|10
1624205600000|2021-06-20 16:13:20|14260.49|14140.49|14262.6|14142.6|14263.13|14143.13|14260.49|14140.49|10
1624205610000|2021-06-20 16:13:30|14262.62|14142.62|14266.46|14146.46|14266.46|14146.46|14262.62|14142.62|10
1624205620000|2021-06-20 16:13:40|14265.65|14145.65|14265.26|14145.26|14266.52|14146.52|14265.26|14145.26|10
1624205630000|2021-06-20 16:13:50|14265.43|14145.43|14262.49|14142.49|14265.43|14145.43|14262.49|14142.49|10
1624205640000|2021-06-20 16:14:00|14262.59|14142.59|14264.06|14144.06|14264.06|14144.06|14262.54|14142.54|10
1624205650000|2021-06-20 16:14:10|14263.89|14143.89|14265.46|14145.46|14265.46|14145.46|14263.89|14143.89|10
1624205660000|2021-06-20 16:14:20|14265.73|14145.73|14266.41|14146.41|14266.41|14146.41|14265.73|14145.73|10
1624205670000|2021-06-20 16:14:30|14266.5|14146.5|14261.88|14141.88|14266.5|14146.5|14261.79|14141.79|10
1624205680000|2021-06-20 16:14:40|14261.56|14141.56|14262.85|14142.85|14262.85|14142.85|14261.56|14141.56|10
1624205690000|2021-06-20 16:14:50|14263.09|14143.09|14259.24|14139.24|14263.09|14143.09|14259.24|14139.24|9
1624205700000|2021-06-20 16:15:00|14259.01|14139.01|14256.98|14136.98|14259.12|14139.12|14256.87|14136.87|10
1624205710000|2021-06-20 16:15:10|14256.51|14136.51|14253.73|14133.73|14256.51|14136.51|14252.65|14132.65|10
1624205720000|2021-06-20 16:15:20|14252.91|14132.91|14253.3|14133.3|14253.78|14133.78|14252.76|14132.76|10
1624205730000|2021-06-20 16:15:30|14252.43|14132.43|14247.07|14127.07|14252.43|14132.43|14247.07|14127.07|9
1624205740000|2021-06-20 16:15:40|14246.6|14126.6|14241.94|14121.94|14246.6|14126.6|14241.94|14121.94|10
1624205750000|2021-06-20 16:15:50|14241.87|14121.87|14236.46|14116.46|14241.87|14121.87|14236.46|14116.46|10
1624205760000|2021-06-20 16:16:00|14236.14|14116.14|14235.53|14115.53|14236.89|14116.89|14235.53|14115.53|10
1624205770000|2021-06-20 16:16:10|14234.57|14114.57|14237.59|14117.59|14238.18|14118.18|14234.57|14114.57|10
1624205780000|2021-06-20 16:16:20|14237.61|14117.61|14237.45|14117.45|14238.07|14118.07|14237.35|14117.35|10
1624205790000|2021-06-20 16:16:30|14237.56|14117.56|14238|14118|14238|14118|14237.22|14117.22|9
1624205800000|2021-06-20 16:16:40|14237.97|14117.97|14239.7|14119.7|14239.96|14119.96|14237.97|14117.97|10
1624205810000|2021-06-20 16:16:50|14239.91|14119.91|14244.27|14124.27|14244.27|14124.27|14239.91|14119.91|10
1624205820000|2021-06-20 16:17:00|14245.17|14125.17|14245.37|14125.37|14245.52|14125.52|14245.03|14125.03|10
1624205830000|2021-06-20 16:17:10|14245.47|14125.47|14250.61|14130.61|14250.61|14130.61|14245.47|14125.47|10
1624205840000|2021-06-20 16:17:20|14250.71|14130.71|14255.91|14135.91|14255.91|14135.91|14250.71|14130.71|10
1624205850000|2021-06-20 16:17:30|14256.82|14136.82|14263.61|14143.61|14263.61|14143.61|14256.82|14136.82|10
1624205860000|2021-06-20 16:17:40|14262.83|14142.83|14259.38|14139.38|14262.83|14142.83|14259.04|14139.04|10
1624205870000|2021-06-20 16:17:50|14258.53|14138.53|14255.88|14135.88|14258.53|14138.53|14255.88|14135.88|10
1624205880000|2021-06-20 16:18:00|14256.1|14136.1|14258.1|14138.1|14258.1|14138.1|14255.45|14135.45|10
1624205890000|2021-06-20 16:18:10|14258.34|14138.34|14264.02|14144.02|14264.02|14144.02|14258.34|14138.34|10
1624205900000|2021-06-20 16:18:20|14264.25|14144.25|14270.18|14150.18|14270.18|14150.18|14264.25|14144.25|10
1624205910000|2021-06-20 16:18:30|14269.3|14149.3|14269.14|14149.14|14269.33|14149.33|14268.38|14148.38|10
1624205920000|2021-06-20 16:18:40|14269.74|14149.74|14273.51|14153.51|14273.63|14153.63|14269.74|14149.74|10
1624205930000|2021-06-20 16:18:50|14273.56|14153.56|14279.75|14159.75|14279.75|14159.75|14273.56|14153.56|9
1624205940000|2021-06-20 16:19:00|14279.67|14159.67|14280.16|14160.16|14280.16|14160.16|14279.21|14159.21|10
1624205950000|2021-06-20 16:19:10|14280|14160|14284.31|14164.31|14284.31|14164.31|14280|14160|10
1624205960000|2021-06-20 16:19:20|14284.18|14164.18|14287.49|14167.49|14288.27|14168.27|14284.18|14164.18|10
1624205970000|2021-06-20 16:19:30|14288.34|14168.34|14291.13|14171.13|14291.38|14171.38|14287.96|14167.96|10
1624205980000|2021-06-20 16:19:40|14291.11|14171.11|14292.11|14172.11|14292.27|14172.27|14289.9|14169.9|10
1624205990000|2021-06-20 16:19:50|14292.61|14172.61|14297.23|14177.23|14297.42|14177.42|14292.61|14172.61|10
1624206000000|2021-06-20 16:20:00|14298.65|14178.65|14308.81|14188.81|14308.81|14188.81|14298.65|14178.65|10
1624206010000|2021-06-20 16:20:10|14311.5|14191.5|14319.67|14199.67|14319.67|14199.67|14311.5|14191.5|10
1624206020000|2021-06-20 16:20:20|14319.58|14199.58|14309.15|14189.15|14319.87|14199.87|14309.15|14189.15|10
1624206030000|2021-06-20 16:20:30|14308.16|14188.16|14302.13|14182.13|14308.16|14188.16|14302.13|14182.13|10
1624206040000|2021-06-20 16:20:40|14301.48|14181.48|14298.66|14178.66|14301.48|14181.48|14298.08|14178.08|10
1624206050000|2021-06-20 16:20:50|14298.53|14178.53|14295.14|14175.14|14298.53|14178.53|14295.14|14175.14|9
1624206060000|2021-06-20 16:21:00|14294.87|14174.87|14294.36|14174.36|14295.33|14175.33|14294.36|14174.36|10
1624206070000|2021-06-20 16:21:10|14294.82|14174.82|14294.77|14174.77|14295.43|14175.43|14294.69|14174.69|10
1624206080000|2021-06-20 16:21:20|14295.22|14175.22|14293.96|14173.96|14295.22|14175.22|14292.9|14172.9|10
1624206090000|2021-06-20 16:21:30|14293.19|14173.19|14293.95|14173.95|14294|14174|14293.17|14173.17|10
1624206100000|2021-06-20 16:21:40|14293.58|14173.58|14290.42|14170.42|14293.58|14173.58|14290.42|14170.42|10
1624206110000|2021-06-20 16:21:50|14290.07|14170.07|14287.08|14167.08|14290.07|14170.07|14287.08|14167.08|10
1624206120000|2021-06-20 16:22:00|14287.07|14167.07|14286.46|14166.46|14287.65|14167.65|14286.16|14166.16|9
1624206130000|2021-06-20 16:22:10|14286.92|14166.92|14285.97|14165.97|14287.89|14167.89|14285.87|14165.87|10
1624206140000|2021-06-20 16:22:20|14286.08|14166.08|14286.55|14166.55|14286.58|14166.58|14286.03|14166.03|9
1624206150000|2021-06-20 16:22:30|14286.62|14166.62|14289.02|14169.02|14289.02|14169.02|14286.62|14166.62|9
1624206160000|2021-06-20 16:22:40|14289.34|14169.34|14290.34|14170.34|14290.65|14170.65|14289.34|14169.34|10
1624206170000|2021-06-20 16:22:50|14290.54|14170.54|14289.32|14169.32|14290.72|14170.72|14289.12|14169.12|9
1624206180000|2021-06-20 16:23:00|14288.98|14168.98|14289.33|14169.33|14289.33|14169.33|14288.62|14168.62|9
1624206190000|2021-06-20 16:23:10|14289.1|14169.1|14288.89|14168.89|14289.1|14169.1|14288.32|14168.32|9
1624206200000|2021-06-20 16:23:20|14289|14169|14287.46|14167.46|14289.01|14169.01|14287.32|14167.32|10
1624206210000|2021-06-20 16:23:30|14287.56|14167.56|14285.84|14165.84|14287.56|14167.56|14285.84|14165.84|10
1624206220000|2021-06-20 16:23:40|14285.72|14165.72|14283.21|14163.21|14285.72|14165.72|14282.7|14162.7|10
1624206230000|2021-06-20 16:23:50|14283.23|14163.23|14285.69|14165.69|14285.69|14165.69|14283.14|14163.14|9
1624206240000|2021-06-20 16:24:00|14285.45|14165.45|14286.7|14166.7|14286.77|14166.77|14285.45|14165.45|10
1624206250000|2021-06-20 16:24:10|14287.04|14167.04|14287.42|14167.42|14289.1|14169.1|14287.04|14167.04|9
1624206260000|2021-06-20 16:24:20|14286.22|14166.22|14280.51|14160.51|14286.22|14166.22|14280.45|14160.45|10
1624206270000|2021-06-20 16:24:30|14280.37|14160.37|14280.67|14160.67|14280.8|14160.8|14279.51|14159.51|10
1624206280000|2021-06-20 16:24:40|14280.68|14160.68|14282.36|14162.36|14282.36|14162.36|14280.11|14160.11|10
1624206290000|2021-06-20 16:24:50|14282.93|14162.93|14282.19|14162.19|14283.09|14163.09|14282.18|14162.18|10
1624206300000|2021-06-20 16:25:00|14282|14162|14283.19|14163.19|14283.19|14163.19|14281.32|14161.32|10
1624206310000|2021-06-20 16:25:10|14284.15|14164.15|14290.4|14170.4|14290.4|14170.4|14284.15|14164.15|10
1624206320000|2021-06-20 16:25:20|14291.55|14171.55|14298.44|14178.44|14298.59|14178.59|14291.55|14171.55|9
1624206330000|2021-06-20 16:25:30|14298.92|14178.92|14304.01|14184.01|14304.27|14184.27|14298.92|14178.92|10
1624206340000|2021-06-20 16:25:40|14304.61|14184.61|14306.15|14186.15|14308.16|14188.16|14304.61|14184.61|10
1624206350000|2021-06-20 16:25:50|14306.28|14186.28|14305.85|14185.85|14307.45|14187.45|14303.62|14183.62|10
1624206360000|2021-06-20 16:26:00|14305.79|14185.79|14307.09|14187.09|14307.09|14187.09|14305.65|14185.65|9
1624206370000|2021-06-20 16:26:10|14308.03|14188.03|14309.46|14189.46|14309.46|14189.46|14308.03|14188.03|10
1624206380000|2021-06-20 16:26:20|14309.65|14189.65|14309.45|14189.45|14310.47|14190.47|14309.45|14189.45|10
1624206390000|2021-06-20 16:26:30|14308.56|14188.56|14311.14|14191.14|14311.35|14191.35|14308.56|14188.56|10
1624206400000|2021-06-20 16:26:40|14311.27|14191.27|14314.81|14194.81|14314.81|14194.81|14311.1|14191.1|10
1624206410000|2021-06-20 16:26:50|14315.09|14195.09|14317.78|14197.78|14318.49|14198.49|14315.09|14195.09|10
1624206420000|2021-06-20 16:27:00|14316.47|14196.47|14312.01|14192.01|14316.47|14196.47|14312.01|14192.01|10
1624206430000|2021-06-20 16:27:10|14312.51|14192.51|14306.59|14186.59|14312.51|14192.51|14306.59|14186.59|10
1624206440000|2021-06-20 16:27:20|14306.44|14186.44|14303.61|14183.61|14307.01|14187.01|14303.61|14183.61|9
1624206450000|2021-06-20 16:27:30|14303.15|14183.15|14302.55|14182.55|14303.15|14183.15|14301.97|14181.97|10
1624206460000|2021-06-20 16:27:40|14302.81|14182.81|14299.36|14179.36|14302.81|14182.81|14299.02|14179.02|7
1624206470000|2021-06-20 16:27:50|14298.93|14178.93|14298.15|14178.15|14299.15|14179.15|14297.21|14177.21|10
1624206480000|2021-06-20 16:28:00|14298.1|14178.1|14299.98|14179.98|14299.98|14179.98|14298.1|14178.1|8
1624206490000|2021-06-20 16:28:10|14299.62|14179.62|14300.57|14180.57|14300.98|14180.98|14299.62|14179.62|10
1624206500000|2021-06-20 16:28:20|14301.08|14181.08|14300.74|14180.74|14302.69|14182.69|14300.74|14180.74|10
1624206510000|2021-06-20 16:28:30|14300.6|14180.6|14304.68|14184.68|14304.68|14184.68|14300.59|14180.59|10
1624206520000|2021-06-20 16:28:40|14304.76|14184.76|14305.47|14185.47|14305.61|14185.61|14304.76|14184.76|10
1624206530000|2021-06-20 16:28:50|14305.01|14185.01|14304.32|14184.32|14305.2|14185.2|14303.98|14183.98|10
1624206540000|2021-06-20 16:29:00|14304.31|14184.31|14307.06|14187.06|14307.14|14187.14|14304.31|14184.31|10
1624206550000|2021-06-20 16:29:10|14306.2|14186.2|14307.46|14187.46|14307.46|14187.46|14305.29|14185.29|10
1624206560000|2021-06-20 16:29:20|14307.77|14187.77|14309|14189|14309|14189|14307.59|14187.59|10
1624206570000|2021-06-20 16:29:30|14308.86|14188.86|14313.33|14193.33|14313.34|14193.34|14308.86|14188.86|10
1624206580000|2021-06-20 16:29:40|14313.36|14193.36|14314.72|14194.72|14314.72|14194.72|14312.55|14192.55|10
1624206590000|2021-06-20 16:29:50|14313.84|14193.84|14314.4|14194.4|14314.4|14194.4|14312.42|14192.42|10
1624206600000|2021-06-20 16:30:00|14313.38|14193.38|14317.17|14197.17|14317.87|14197.87|14313.38|14193.38|10
1624206610000|2021-06-20 16:30:10|14317.39|14197.39|14317.93|14197.93|14317.98|14197.98|14316.54|14196.54|9
1624206620000|2021-06-20 16:30:20|14318.32|14198.32|14320.75|14200.75|14320.75|14200.75|14318.32|14198.32|10
1624206630000|2021-06-20 16:30:30|14320.35|14200.35|14318.4|14198.4|14320.35|14200.35|14317.83|14197.83|10
1624206640000|2021-06-20 16:30:40|14317.69|14197.69|14314.65|14194.65|14317.69|14197.69|14314.65|14194.65|10
1624206650000|2021-06-20 16:30:50|14314.79|14194.79|14311.23|14191.23|14314.79|14194.79|14311.23|14191.23|10
1624206660000|2021-06-20 16:31:00|14311.17|14191.17|14310.51|14190.51|14311.17|14191.17|14310.51|14190.51|9
1624206670000|2021-06-20 16:31:10|14310.39|14190.39|14309.05|14189.05|14310.39|14190.39|14307.87|14187.87|10
1624206680000|2021-06-20 16:31:20|14308.76|14188.76|14307.77|14187.77|14309.43|14189.43|14307.69|14187.69|10
1624206690000|2021-06-20 16:31:30|14307.84|14187.84|14306.9|14186.9|14307.84|14187.84|14306.53|14186.53|10
1624206700000|2021-06-20 16:31:40|14306.06|14186.06|14304.92|14184.92|14306.83|14186.83|14304.92|14184.92|10
1624206710000|2021-06-20 16:31:50|14304.74|14184.74|14303.28|14183.28|14304.74|14184.74|14303.28|14183.28|8
1624206720000|2021-06-20 16:32:00|14303.09|14183.09|14299.54|14179.54|14303.09|14183.09|14299.54|14179.54|9
1624206730000|2021-06-20 16:32:10|14299.47|14179.47|14297.8|14177.8|14299.47|14179.47|14297.8|14177.8|8
1624206740000|2021-06-20 16:32:20|14297.78|14177.78|14293.71|14173.71|14297.78|14177.78|14293.71|14173.71|10
1624206750000|2021-06-20 16:32:30|14293.66|14173.66|14291.87|14171.87|14294.52|14174.52|14291.87|14171.87|10
1624206760000|2021-06-20 16:32:40|14291.66|14171.66|14290.23|14170.23|14291.72|14171.72|14290.23|14170.23|9
1624206770000|2021-06-20 16:32:50|14288.5|14168.5|14287.52|14167.52|14288.5|14168.5|14287.52|14167.52|10
1624206780000|2021-06-20 16:33:00|14288.4|14168.4|14290.05|14170.05|14290.05|14170.05|14288.09|14168.09|10
1624206790000|2021-06-20 16:33:10|14290.32|14170.32|14293.61|14173.61|14293.61|14173.61|14290.32|14170.32|10
1624206800000|2021-06-20 16:33:20|14293.69|14173.69|14294.93|14174.93|14294.93|14174.93|14292.95|14172.95|10
1624206810000|2021-06-20 16:33:30|14294.88|14174.88|14296.81|14176.81|14296.81|14176.81|14294.88|14174.88|9
1624206820000|2021-06-20 16:33:40|14297.12|14177.12|14298.52|14178.52|14298.52|14178.52|14297.12|14177.12|10
1624206830000|2021-06-20 16:33:50|14298.43|14178.43|14298.94|14178.94|14298.94|14178.94|14298.43|14178.43|10
1624206840000|2021-06-20 16:34:00|14299.03|14179.03|14299.59|14179.59|14299.66|14179.66|14298.16|14178.16|8
1624206850000|2021-06-20 16:34:10|14299.39|14179.39|14300.86|14180.86|14300.87|14180.87|14299.27|14179.27|10
1624206860000|2021-06-20 16:34:20|14300.85|14180.85|14299.93|14179.93|14301.03|14181.03|14299.93|14179.93|9
1624206870000|2021-06-20 16:34:30|14300.08|14180.08|14295.46|14175.46|14300.08|14180.08|14295.46|14175.46|9
1624206880000|2021-06-20 16:34:40|14294.06|14174.06|14292.24|14172.24|14294.06|14174.06|14292.24|14172.24|10
1624206890000|2021-06-20 16:34:50|14292.27|14172.27|14289.78|14169.78|14292.27|14172.27|14289.78|14169.78|9
1624206900000|2021-06-20 16:35:00|14289.97|14169.97|14290.04|14170.04|14290.04|14170.04|14289.26|14169.26|7
1624206910000|2021-06-20 16:35:10|14290.05|14170.05|14292.56|14172.56|14292.56|14172.56|14290.05|14170.05|10
1624206920000|2021-06-20 16:35:20|14292.58|14172.58|14292.26|14172.26|14292.72|14172.72|14292.23|14172.23|8
1624206930000|2021-06-20 16:35:30|14292.2|14172.2|14294.18|14174.18|14294.18|14174.18|14292.17|14172.17|9
1624206940000|2021-06-20 16:35:40|14294.28|14174.28|14295.78|14175.78|14295.8|14175.8|14294.28|14174.28|8
1624206950000|2021-06-20 16:35:50|14295.66|14175.66|14300.76|14180.76|14301.27|14181.27|14295.66|14175.66|10
1624206960000|2021-06-20 16:36:00|14300.98|14180.98|14306.16|14186.16|14306.16|14186.16|14300.98|14180.98|10
1624206970000|2021-06-20 16:36:10|14305.94|14185.94|14307.78|14187.78|14307.78|14187.78|14305.94|14185.94|9
1624206980000|2021-06-20 16:36:20|14307.77|14187.77|14306.72|14186.72|14307.77|14187.77|14306.45|14186.45|10
1624206990000|2021-06-20 16:36:30|14306.48|14186.48|14306.31|14186.31|14306.48|14186.48|14305.61|14185.61|10
1624207000000|2021-06-20 16:36:40|14306.68|14186.68|14305.27|14185.27|14306.76|14186.76|14305.27|14185.27|9
1624207010000|2021-06-20 16:36:50|14305.23|14185.23|14302.78|14182.78|14305.23|14185.23|14302.78|14182.78|9
1624207020000|2021-06-20 16:37:00|14302.42|14182.42|14300.53|14180.53|14302.42|14182.42|14300.53|14180.53|9
1624207030000|2021-06-20 16:37:10|14300.09|14180.09|14298.64|14178.64|14300.09|14180.09|14297.38|14177.38|10
1624207040000|2021-06-20 16:37:20|14298.38|14178.38|14294.12|14174.12|14298.38|14178.38|14294.12|14174.12|10
1624207050000|2021-06-20 16:37:30|14292.86|14172.86|14290.33|14170.33|14293.59|14173.59|14290.07|14170.07|10
1624207060000|2021-06-20 16:37:40|14290.32|14170.32|14290.47|14170.47|14290.66|14170.66|14290.27|14170.27|9
1624207070000|2021-06-20 16:37:50|14290.38|14170.38|14290.18|14170.18|14290.47|14170.47|14289.85|14169.85|10
1624207080000|2021-06-20 16:38:00|14290.13|14170.13|14287.76|14167.76|14290.18|14170.18|14287.76|14167.76|10
1624207090000|2021-06-20 16:38:10|14287.93|14167.93|14287.69|14167.69|14287.93|14167.93|14287.18|14167.18|10
1624207100000|2021-06-20 16:38:20|14287.01|14167.01|14287.66|14167.66|14288.84|14168.84|14287.01|14167.01|10
1624207110000|2021-06-20 16:38:30|14287.74|14167.74|14285.33|14165.33|14287.74|14167.74|14285.33|14165.33|9
1624207120000|2021-06-20 16:38:40|14285.47|14165.47|14282.22|14162.22|14285.89|14165.89|14281.45|14161.45|10
1624207130000|2021-06-20 16:38:50|14281.93|14161.93|14280.93|14160.93|14281.93|14161.93|14280.17|14160.17|10
1624207140000|2021-06-20 16:39:00|14281.05|14161.05|14281.33|14161.33|14281.62|14161.62|14280.99|14160.99|8
1624207150000|2021-06-20 16:39:10|14281.46|14161.46|14280.1|14160.1|14281.46|14161.46|14279.92|14159.92|10
1624207160000|2021-06-20 16:39:20|14280.24|14160.24|14281.95|14161.95|14282.72|14162.72|14280.02|14160.02|10
1624207170000|2021-06-20 16:39:30|14283.15|14163.15|14280.27|14160.27|14283.15|14163.15|14280.05|14160.05|10
1624207180000|2021-06-20 16:39:40|14280.69|14160.69|14274.78|14154.78|14280.69|14160.69|14274.45|14154.45|10
1624207190000|2021-06-20 16:39:50|14274.4|14154.4|14269.4|14149.4|14274.4|14154.4|14269.3|14149.3|10
1624207200000|2021-06-20 16:40:00|14269.67|14149.67|14266.58|14146.58|14269.67|14149.67|14265.97|14145.97|10
1624207210000|2021-06-20 16:40:10|14266.42|14146.42|14266.92|14146.92|14267.97|14147.97|14266.42|14146.42|10
1624207220000|2021-06-20 16:40:20|14266.95|14146.95|14269.09|14149.09|14269.09|14149.09|14266.95|14146.95|8
1624207230000|2021-06-20 16:40:30|14269.63|14149.63|14269.47|14149.47|14269.81|14149.81|14268.61|14148.61|9
1624207240000|2021-06-20 16:40:40|14269.28|14149.28|14267.33|14147.33|14269.28|14149.28|14267.33|14147.33|10
1624207250000|2021-06-20 16:40:50|14268.34|14148.34|14268.38|14148.38|14269.31|14149.31|14268.34|14148.34|9
1624207260000|2021-06-20 16:41:00|14269.01|14149.01|14272.93|14152.93|14272.93|14152.93|14268.4|14148.4|10
1624207270000|2021-06-20 16:41:10|14272.91|14152.91|14274.93|14154.93|14274.93|14154.93|14272.91|14152.91|10
1624207280000|2021-06-20 16:41:20|14274.87|14154.87|14275.25|14155.25|14275.49|14155.49|14273.55|14153.55|10
1624207290000|2021-06-20 16:41:30|14275.47|14155.47|14278.59|14158.59|14278.59|14158.59|14275.43|14155.43|9
1624207300000|2021-06-20 16:41:40|14278.77|14158.77|14282.12|14162.12|14282.12|14162.12|14278.77|14158.77|10
1624207310000|2021-06-20 16:41:50|14282.13|14162.13|14283.04|14163.04|14283.47|14163.47|14282.13|14162.13|10
1624207320000|2021-06-20 16:42:00|14282.33|14162.33|14280.78|14160.78|14282.33|14162.33|14280.23|14160.23|10
1624207330000|2021-06-20 16:42:10|14279.58|14159.58|14279.12|14159.12|14279.91|14159.91|14279.12|14159.12|10
1624207340000|2021-06-20 16:42:20|14278.97|14158.97|14279.79|14159.79|14280.04|14160.04|14278.66|14158.66|10
1624207350000|2021-06-20 16:42:30|14279.3|14159.3|14281.44|14161.44|14281.66|14161.66|14279.3|14159.3|10
1624207360000|2021-06-20 16:42:40|14283.58|14163.58|14285.06|14165.06|14287.2|14167.2|14283.58|14163.58|10
1624207370000|2021-06-20 16:42:50|14285.17|14165.17|14281.63|14161.63|14285.17|14165.17|14280.6|14160.6|10
1624207380000|2021-06-20 16:43:00|14281.81|14161.81|14278.15|14158.15|14281.81|14161.81|14277.69|14157.69|10
1624207390000|2021-06-20 16:43:10|14277.83|14157.83|14270.15|14150.15|14277.83|14157.83|14270.15|14150.15|10
1624207400000|2021-06-20 16:43:20|14269.84|14149.84|14266.76|14146.76|14269.84|14149.84|14266.55|14146.55|10
1624207410000|2021-06-20 16:43:30|14266.13|14146.13|14266.7|14146.7|14267.73|14147.73|14266.13|14146.13|10
1624207420000|2021-06-20 16:43:40|14266.1|14146.1|14265.42|14145.42|14266.88|14146.88|14264.91|14144.91|10
1624207430000|2021-06-20 16:43:50|14264.3|14144.3|14262.1|14142.1|14264.3|14144.3|14261.89|14141.89|10
1624207440000|2021-06-20 16:44:00|14261.97|14141.97|14262.19|14142.19|14262.41|14142.41|14261.54|14141.54|9
1624207450000|2021-06-20 16:44:10|14262.04|14142.04|14261.38|14141.38|14262.04|14142.04|14261.33|14141.33|10
1624207460000|2021-06-20 16:44:20|14261.39|14141.39|14265.51|14145.51|14265.51|14145.51|14261.32|14141.32|9
1624207470000|2021-06-20 16:44:30|14264.92|14144.92|14268.42|14148.42|14268.42|14148.42|14264.91|14144.91|10
1624207480000|2021-06-20 16:44:40|14270.24|14150.24|14266.79|14146.79|14270.24|14150.24|14266.79|14146.79|10
1624207490000|2021-06-20 16:44:50|14266.72|14146.72|14269.64|14149.64|14269.64|14149.64|14266.55|14146.55|10
1624207500000|2021-06-20 16:45:00|14270.5|14150.5|14271.75|14151.75|14271.75|14151.75|14270.5|14150.5|9
1624207510000|2021-06-20 16:45:10|14270.91|14150.91|14272.95|14152.95|14272.95|14152.95|14270.91|14150.91|10
1624207520000|2021-06-20 16:45:20|14272.83|14152.83|14272.72|14152.72|14272.83|14152.83|14271.85|14151.85|10
1624207530000|2021-06-20 16:45:30|14272.78|14152.78|14276.33|14156.33|14276.33|14156.33|14272.78|14152.78|10
1624207540000|2021-06-20 16:45:40|14276.16|14156.16|14275.69|14155.69|14276.91|14156.91|14275.44|14155.44|10
1624207550000|2021-06-20 16:45:50|14275.75|14155.75|14272.52|14152.52|14275.75|14155.75|14272.52|14152.52|10
1624207560000|2021-06-20 16:46:00|14272.89|14152.89|14269.62|14149.62|14272.89|14152.89|14269.62|14149.62|10
1624207570000|2021-06-20 16:46:10|14269.66|14149.66|14263.33|14143.33|14269.66|14149.66|14263.33|14143.33|10
1624207580000|2021-06-20 16:46:20|14263.31|14143.31|14257.51|14137.51|14263.31|14143.31|14257.51|14137.51|10
1624207590000|2021-06-20 16:46:30|14257.81|14137.81|14257.47|14137.47|14258.1|14138.1|14257.08|14137.08|10
1624207600000|2021-06-20 16:46:40|14255.11|14135.11|14252.8|14132.8|14255.67|14135.67|14252.8|14132.8|10
1624207610000|2021-06-20 16:46:50|14252.45|14132.45|14247.98|14127.98|14252.45|14132.45|14247.29|14127.29|10
1624207620000|2021-06-20 16:47:00|14247.29|14127.29|14245.22|14125.22|14247.29|14127.29|14245.22|14125.22|10
1624207630000|2021-06-20 16:47:10|14245.29|14125.29|14242.08|14122.08|14245.29|14125.29|14242.08|14122.08|10
1624207640000|2021-06-20 16:47:20|14241.77|14121.77|14236.9|14116.9|14241.77|14121.77|14236.34|14116.34|10
1624207650000|2021-06-20 16:47:30|14236.85|14116.85|14236.78|14116.78|14236.85|14116.85|14235.82|14115.82|10
1624207660000|2021-06-20 16:47:40|14236.62|14116.62|14238.45|14118.45|14239.81|14119.81|14236.41|14116.41|10
1624207670000|2021-06-20 16:47:50|14238.93|14118.93|14236.79|14116.79|14238.93|14118.93|14236.59|14116.59|10
1624207680000|2021-06-20 16:48:00|14237.17|14117.17|14236.82|14116.82|14237.71|14117.71|14236.51|14116.51|10
1624207690000|2021-06-20 16:48:10|14236.16|14116.16|14238.94|14118.94|14238.94|14118.94|14236.16|14116.16|10
1624207700000|2021-06-20 16:48:20|14238.72|14118.72|14240.46|14120.46|14240.7|14120.7|14238.37|14118.37|9
1624207710000|2021-06-20 16:48:30|14240.51|14120.51|14238.88|14118.88|14240.51|14120.51|14238.87|14118.87|10
1624207720000|2021-06-20 16:48:40|14238.74|14118.74|14235.82|14115.82|14238.79|14118.79|14234.53|14114.53|9
1624207730000|2021-06-20 16:48:50|14235.85|14115.85|14233.22|14113.22|14235.85|14115.85|14233.22|14113.22|9
1624207740000|2021-06-20 16:49:00|14233.23|14113.23|14233.43|14113.43|14233.43|14113.43|14231.87|14111.87|10
1624207750000|2021-06-20 16:49:10|14233.87|14113.87|14234.51|14114.51|14235.47|14115.47|14233.69|14113.69|10
1624207760000|2021-06-20 16:49:20|14234.53|14114.53|14235.62|14115.62|14235.62|14115.62|14234.22|14114.22|9
1624207770000|2021-06-20 16:49:30|14236.54|14116.54|14235.32|14115.32|14236.54|14116.54|14235|14115|10
1624207780000|2021-06-20 16:49:40|14235.23|14115.23|14234.91|14114.91|14235.23|14115.23|14234.04|14114.04|10
1624207790000|2021-06-20 16:49:50|14235.03|14115.03|14233.13|14113.13|14235.79|14115.79|14233.13|14113.13|10
1624207800000|2021-06-20 16:50:00|14232.54|14112.54|14234.5|14114.5|14234.5|14114.5|14232.08|14112.08|9
1624207810000|2021-06-20 16:50:10|14234.81|14114.81|14239.99|14119.99|14239.99|14119.99|14234.81|14114.81|10
1624207820000|2021-06-20 16:50:20|14241.15|14121.15|14240.63|14120.63|14241.84|14121.84|14240.63|14120.63|10
1624207830000|2021-06-20 16:50:30|14240.84|14120.84|14241.62|14121.62|14242.07|14122.07|14240.83|14120.83|10
1624207840000|2021-06-20 16:50:40|14241.45|14121.45|14243.09|14123.09|14243.14|14123.14|14241.45|14121.45|9
1624207850000|2021-06-20 16:50:50|14242.96|14122.96|14244.98|14124.98|14246.05|14126.05|14242.96|14122.96|10
1624207860000|2021-06-20 16:51:00|14245.11|14125.11|14248.01|14128.01|14248.01|14128.01|14245.11|14125.11|10
1624207870000|2021-06-20 16:51:10|14247.98|14127.98|14250.47|14130.47|14250.47|14130.47|14246.73|14126.73|10
1624207880000|2021-06-20 16:51:20|14249.61|14129.61|14250.84|14130.84|14252.09|14132.09|14249.61|14129.61|10
1624207890000|2021-06-20 16:51:30|14251.36|14131.36|14250.73|14130.73|14251.6|14131.6|14249.63|14129.63|10
1624207900000|2021-06-20 16:51:40|14251.04|14131.04|14248.34|14128.34|14251.04|14131.04|14247.49|14127.49|10
1624207910000|2021-06-20 16:51:50|14248.14|14128.14|14249.54|14129.54|14249.54|14129.54|14248.1|14128.1|9
1624207920000|2021-06-20 16:52:00|14249.57|14129.57|14250.8|14130.8|14251.55|14131.55|14249.24|14129.24|10
1624207930000|2021-06-20 16:52:10|14250.77|14130.77|14247.17|14127.17|14250.77|14130.77|14247.17|14127.17|10
1624207940000|2021-06-20 16:52:20|14246.92|14126.92|14246.69|14126.69|14246.98|14126.98|14246.18|14126.18|8
1624207950000|2021-06-20 16:52:30|14246.82|14126.82|14244.94|14124.94|14247.4|14127.4|14244.94|14124.94|10
1624207960000|2021-06-20 16:52:40|14244.9|14124.9|14245.15|14125.15|14246.52|14126.52|14243.86|14123.86|10
1624207970000|2021-06-20 16:52:50|14245.22|14125.22|14248.28|14128.28|14248.28|14128.28|14245.22|14125.22|10
1624207980000|2021-06-20 16:53:00|14248.29|14128.29|14248.91|14128.91|14249.02|14129.02|14248.29|14128.29|9
1624207990000|2021-06-20 16:53:10|14249.04|14129.04|14253.31|14133.31|14253.31|14133.31|14249.04|14129.04|10
1624208000000|2021-06-20 16:53:20|14254.61|14134.61|14256.02|14136.02|14256.02|14136.02|14254.61|14134.61|9
1624208010000|2021-06-20 16:53:30|14256.07|14136.07|14256.62|14136.62|14256.91|14136.91|14255.97|14135.97|9
1624208020000|2021-06-20 16:53:40|14255.54|14135.54|14257.57|14137.57|14257.57|14137.57|14255.54|14135.54|8
1624208030000|2021-06-20 16:53:50|14257.79|14137.79|14256.28|14136.28|14257.82|14137.82|14256.28|14136.28|10
1624208040000|2021-06-20 16:54:00|14255.82|14135.82|14253.04|14133.04|14255.82|14135.82|14253.04|14133.04|8
1624208050000|2021-06-20 16:54:10|14253.17|14133.17|14251.2|14131.2|14253.17|14133.17|14250.98|14130.98|10
1624208060000|2021-06-20 16:54:20|14250.96|14130.96|14249.57|14129.57|14251.25|14131.25|14249.51|14129.51|10
1624208070000|2021-06-20 16:54:30|14249.54|14129.54|14247.9|14127.9|14249.54|14129.54|14247.88|14127.88|9
1624208080000|2021-06-20 16:54:40|14247.19|14127.19|14247.02|14127.02|14248.17|14128.17|14247.02|14127.02|9
1624208090000|2021-06-20 16:54:50|14247.11|14127.11|14244.51|14124.51|14247.58|14127.58|14244.51|14124.51|10
1624208100000|2021-06-20 16:55:00|14244.25|14124.25|14241.96|14121.96|14244.25|14124.25|14241.57|14121.57|10
1624208110000|2021-06-20 16:55:10|14241.71|14121.71|14243.68|14123.68|14243.68|14123.68|14241.71|14121.71|10
1624208120000|2021-06-20 16:55:20|14243.28|14123.28|14245.9|14125.9|14245.9|14125.9|14242.67|14122.67|9
1624208130000|2021-06-20 16:55:30|14245.96|14125.96|14246.05|14126.05|14246.43|14126.43|14244.94|14124.94|10
1624208140000|2021-06-20 16:55:40|14246.4|14126.4|14248.1|14128.1|14248.1|14128.1|14246.38|14126.38|10
1624208150000|2021-06-20 16:55:50|14249.41|14129.41|14254.7|14134.7|14254.7|14134.7|14249.41|14129.41|10
1624208160000|2021-06-20 16:56:00|14254.61|14134.61|14254.45|14134.45|14255.21|14135.21|14254.45|14134.45|9
1624208170000|2021-06-20 16:56:10|14254.43|14134.43|14257.82|14137.82|14257.82|14137.82|14254.43|14134.43|10
1624208180000|2021-06-20 16:56:20|14258.07|14138.07|14259.79|14139.79|14259.79|14139.79|14257.94|14137.94|9
1624208190000|2021-06-20 16:56:30|14260.18|14140.18|14260.58|14140.58|14261.26|14141.26|14259.88|14139.88|10
1624208200000|2021-06-20 16:56:40|14260.7|14140.7|14261.66|14141.66|14261.66|14141.66|14260.7|14140.7|8
1624208210000|2021-06-20 16:56:50|14261.76|14141.76|14264.16|14144.16|14264.16|14144.16|14261.76|14141.76|9
1624208220000|2021-06-20 16:57:00|14263.39|14143.39|14262.98|14142.98|14264.23|14144.23|14262.98|14142.98|10
1624208230000|2021-06-20 16:57:10|14263.86|14143.86|14265.19|14145.19|14265.19|14145.19|14263.26|14143.26|10
1624208240000|2021-06-20 16:57:20|14265.27|14145.27|14268.43|14148.43|14268.65|14148.65|14265.27|14145.27|9
1624208250000|2021-06-20 16:57:30|14268.63|14148.63|14268.35|14148.35|14269.6|14149.6|14268|14148|10
1624208260000|2021-06-20 16:57:40|14268.43|14148.43|14268.9|14148.9|14269.85|14149.85|14268.43|14148.43|7
1624208270000|2021-06-20 16:57:50|14269|14149|14269.75|14149.75|14269.75|14149.75|14268.85|14148.85|9
1624208280000|2021-06-20 16:58:00|14269.93|14149.93|14273.86|14153.86|14274.05|14154.05|14269.93|14149.93|10
1624208290000|2021-06-20 16:58:10|14273.83|14153.83|14273.05|14153.05|14275.02|14155.02|14273.05|14153.05|9
1624208300000|2021-06-20 16:58:20|14273.06|14153.06|14274.91|14154.91|14274.91|14154.91|14271.47|14151.47|10
1624208310000|2021-06-20 16:58:30|14274.72|14154.72|14274.9|14154.9|14275.61|14155.61|14274.51|14154.51|9
1624208320000|2021-06-20 16:58:40|14275.11|14155.11|14274.19|14154.19|14275.3|14155.3|14274.19|14154.19|10
1624208330000|2021-06-20 16:58:50|14273.6|14153.6|14273.84|14153.84|14274.18|14154.18|14273.34|14153.34|10
1624208340000|2021-06-20 16:59:00|14273.82|14153.82|14268.89|14148.89|14273.82|14153.82|14268.89|14148.89|10
1624208350000|2021-06-20 16:59:10|14268.85|14148.85|14266.24|14146.24|14268.85|14148.85|14266.13|14146.13|10
1624208360000|2021-06-20 16:59:20|14266.72|14146.72|14267.22|14147.22|14268|14148|14266.72|14146.72|10
1624208370000|2021-06-20 16:59:30|14267.16|14147.16|14264.49|14144.49|14267.16|14147.16|14264.05|14144.05|9
1624208380000|2021-06-20 16:59:40|14263.55|14143.55|14264.28|14144.28|14264.75|14144.75|14263.55|14143.55|10
1624208390000|2021-06-20 16:59:50|14264.38|14144.38|14264.4|14144.4|14264.8|14144.8|14263.76|14143.76|10
1624208400000|2021-06-20 17:00:00|14264.18|14144.18|14266.82|14146.82|14266.82|14146.82|14263.92|14143.92|10
1624208410000|2021-06-20 17:00:10|14267.1|14147.1|14276.58|14156.58|14276.58|14156.58|14267.1|14147.1|10
1624208420000|2021-06-20 17:00:20|14276.8|14156.8|14278.84|14158.84|14278.84|14158.84|14276.26|14156.26|10
1624208430000|2021-06-20 17:00:30|14278.67|14158.67|14280.02|14160.02|14280.02|14160.02|14278.67|14158.67|10
1624208440000|2021-06-20 17:00:40|14282.69|14162.69|14284.57|14164.57|14284.82|14164.82|14282.55|14162.55|9
1624208450000|2021-06-20 17:00:50|14285.04|14165.04|14284.86|14164.86|14285.04|14165.04|14283.51|14163.51|10
1624208460000|2021-06-20 17:01:00|14286.43|14166.43|14286.21|14166.21|14286.67|14166.67|14285.46|14165.46|9
1624208470000|2021-06-20 17:01:10|14286.48|14166.48|14287.73|14167.73|14287.95|14167.95|14285.71|14165.71|10
1624208480000|2021-06-20 17:01:20|14287.06|14167.06|14288.4|14168.4|14288.48|14168.48|14287.06|14167.06|10
1624208490000|2021-06-20 17:01:30|14288.6|14168.6|14289.8|14169.8|14289.8|14169.8|14288.6|14168.6|10
1624208500000|2021-06-20 17:01:40|14289.38|14169.38|14287.95|14167.95|14289.38|14169.38|14287.67|14167.67|10
1624208510000|2021-06-20 17:01:50|14287.52|14167.52|14284.57|14164.57|14287.59|14167.59|14284.49|14164.49|10
1624208520000|2021-06-20 17:02:00|14284.36|14164.36|14282.36|14162.36|14284.36|14164.36|14282.36|14162.36|9
1624208530000|2021-06-20 17:02:10|14281.65|14161.65|14281.6|14161.6|14281.99|14161.99|14280.8|14160.8|9
1624208540000|2021-06-20 17:02:20|14280.69|14160.69|14279.9|14159.9|14280.8|14160.8|14279.9|14159.9|9
1624208550000|2021-06-20 17:02:30|14279.41|14159.41|14273.5|14153.5|14279.41|14159.41|14273.5|14153.5|10
1624208560000|2021-06-20 17:02:40|14272.68|14152.68|14272|14152|14273.11|14153.11|14270.42|14150.42|10
1624208570000|2021-06-20 17:02:50|14272.03|14152.03|14269.97|14149.97|14272.03|14152.03|14269.79|14149.79|10
1624208580000|2021-06-20 17:03:00|14270.27|14150.27|14271.68|14151.68|14271.8|14151.8|14270.07|14150.07|10
1624208590000|2021-06-20 17:03:10|14272.73|14152.73|14270.26|14150.26|14272.73|14152.73|14270.26|14150.26|10
1624208600000|2021-06-20 17:03:20|14269.45|14149.45|14263.56|14143.56|14269.45|14149.45|14263.56|14143.56|9
1624208610000|2021-06-20 17:03:30|14264.37|14144.37|14260.25|14140.25|14264.37|14144.37|14259.39|14139.39|10
1624208620000|2021-06-20 17:03:40|14260.13|14140.13|14260.05|14140.05|14260.42|14140.42|14259.84|14139.84|9
1624208630000|2021-06-20 17:03:50|14260.44|14140.44|14257.2|14137.2|14260.74|14140.74|14257.2|14137.2|10
1624208640000|2021-06-20 17:04:00|14257.12|14137.12|14251.36|14131.36|14257.12|14137.12|14251.36|14131.36|10
1624208650000|2021-06-20 17:04:10|14250.69|14130.69|14249.23|14129.23|14250.69|14130.69|14248.51|14128.51|10
1624208660000|2021-06-20 17:04:20|14249.01|14129.01|14247.69|14127.69|14249.33|14129.33|14247.69|14127.69|10
1624208670000|2021-06-20 17:04:30|14247.47|14127.47|14244.23|14124.23|14247.47|14127.47|14243.71|14123.71|10
1624208680000|2021-06-20 17:04:40|14244.02|14124.02|14239.84|14119.84|14244.02|14124.02|14239.84|14119.84|10
1624208690000|2021-06-20 17:04:50|14239.38|14119.38|14239.52|14119.52|14239.52|14119.52|14237.08|14117.08|10
1624208700000|2021-06-20 17:05:00|14239.95|14119.95|14238.34|14118.34|14240.12|14120.12|14237.87|14117.87|10
1624208710000|2021-06-20 17:05:10|14238.52|14118.52|14241.21|14121.21|14241.62|14121.62|14238.52|14118.52|10
1624208720000|2021-06-20 17:05:20|14241.31|14121.31|14244.33|14124.33|14244.33|14124.33|14241.31|14121.31|10
1624208730000|2021-06-20 17:05:30|14244.63|14124.63|14247.26|14127.26|14247.26|14127.26|14244.52|14124.52|10
1624208740000|2021-06-20 17:05:40|14247.12|14127.12|14246.53|14126.53|14247.56|14127.56|14246.3|14126.3|9
1624208750000|2021-06-20 17:05:50|14246.74|14126.74|14247.21|14127.21|14247.65|14127.65|14246.49|14126.49|10
1624208760000|2021-06-20 17:06:00|14248.2|14128.2|14251.98|14131.98|14251.98|14131.98|14248.2|14128.2|10
1624208770000|2021-06-20 17:06:10|14251.12|14131.12|14257.61|14137.61|14257.61|14137.61|14251.12|14131.12|10
1624208780000|2021-06-20 17:06:20|14257.75|14137.75|14263.12|14143.12|14263.12|14143.12|14257.75|14137.75|10
1624208790000|2021-06-20 17:06:30|14263.01|14143.01|14263.91|14143.91|14264.5|14144.5|14261.52|14141.52|10
1624208800000|2021-06-20 17:06:40|14264.41|14144.41|14266.22|14146.22|14266.22|14146.22|14263.43|14143.43|10
1624208810000|2021-06-20 17:06:50|14266.54|14146.54|14268.91|14148.91|14268.91|14148.91|14266.54|14146.54|10
1624208820000|2021-06-20 17:07:00|14268.89|14148.89|14269.22|14149.22|14269.59|14149.59|14268.89|14148.89|10
1624208830000|2021-06-20 17:07:10|14269.1|14149.1|14270.64|14150.64|14270.92|14150.92|14269.1|14149.1|9
1624208840000|2021-06-20 17:07:20|14271.01|14151.01|14274.95|14154.95|14274.95|14154.95|14271.01|14151.01|10
1624208850000|2021-06-20 17:07:30|14274.36|14154.36|14276.02|14156.02|14276.22|14156.22|14274.36|14154.36|10
1624208860000|2021-06-20 17:07:40|14276.12|14156.12|14276.65|14156.65|14276.65|14156.65|14275.62|14155.62|8
1624208870000|2021-06-20 17:07:50|14277.03|14157.03|14279.17|14159.17|14279.17|14159.17|14277.02|14157.02|10
1624208880000|2021-06-20 17:08:00|14277.93|14157.93|14277.65|14157.65|14278.5|14158.5|14277.45|14157.45|9
1624208890000|2021-06-20 17:08:10|14277.73|14157.73|14276.71|14156.71|14278.24|14158.24|14276.71|14156.71|10
1624208900000|2021-06-20 17:08:20|14276.59|14156.59|14275.06|14155.06|14276.59|14156.59|14273.72|14153.72|10
1624208910000|2021-06-20 17:08:30|14274.87|14154.87|14275.71|14155.71|14275.71|14155.71|14274.87|14154.87|10
1624208920000|2021-06-20 17:08:40|14275.43|14155.43|14273.93|14153.93|14275.81|14155.81|14273.93|14153.93|9
1624208930000|2021-06-20 17:08:50|14273.8|14153.8|14275.37|14155.37|14275.45|14155.45|14273.8|14153.8|10
1624208940000|2021-06-20 17:09:00|14275.36|14155.36|14275.22|14155.22|14275.81|14155.81|14274.94|14154.94|9
1624208950000|2021-06-20 17:09:10|14274.79|14154.79|14273.08|14153.08|14275.13|14155.13|14273.08|14153.08|9
1624208960000|2021-06-20 17:09:20|14273.05|14153.05|14274.2|14154.2|14274.2|14154.2|14272.83|14152.83|8
1624208970000|2021-06-20 17:09:30|14274.33|14154.33|14274.62|14154.62|14274.63|14154.63|14273.62|14153.62|9
1624208980000|2021-06-20 17:09:40|14274.75|14154.75|14274.59|14154.59|14275.35|14155.35|14274.45|14154.45|10
1624208990000|2021-06-20 17:09:50|14274.67|14154.67|14275.41|14155.41|14275.78|14155.78|14274.48|14154.48|9
1624209000000|2021-06-20 17:10:00|14275.17|14155.17|14277.43|14157.43|14277.43|14157.43|14275.06|14155.06|8
1624209010000|2021-06-20 17:10:10|14278.26|14158.26|14281.87|14161.87|14281.87|14161.87|14278.26|14158.26|10
1624209020000|2021-06-20 17:10:20|14282.03|14162.03|14285.51|14165.51|14285.51|14165.51|14282.03|14162.03|9
1624209030000|2021-06-20 17:10:30|14285.58|14165.58|14288.38|14168.38|14288.38|14168.38|14285.58|14165.58|8
1624209040000|2021-06-20 17:10:40|14290.23|14170.23|14291.34|14171.34|14291.49|14171.49|14290.18|14170.18|10
1624209050000|2021-06-20 17:10:50|14291.77|14171.77|14293.73|14173.73|14294.42|14174.42|14291.77|14171.77|10
1624209060000|2021-06-20 17:11:00|14294.05|14174.05|14292.44|14172.44|14294.05|14174.05|14292.32|14172.32|10
1624209070000|2021-06-20 17:11:10|14290.9|14170.9|14292.91|14172.91|14292.96|14172.96|14290.9|14170.9|10
1624209080000|2021-06-20 17:11:20|14293.01|14173.01|14296.66|14176.66|14296.66|14176.66|14292.75|14172.75|10
1624209090000|2021-06-20 17:11:30|14297.5|14177.5|14302.11|14182.11|14302.11|14182.11|14296.82|14176.82|10
1624209100000|2021-06-20 17:11:40|14303.43|14183.43|14307.35|14187.35|14307.35|14187.35|14302.65|14182.65|10
1624209110000|2021-06-20 17:11:50|14307.31|14187.31|14313.27|14193.27|14313.27|14193.27|14307.31|14187.31|10
1624209120000|2021-06-20 17:12:00|14313.99|14193.99|14314.02|14194.02|14314.59|14194.59|14312.99|14192.99|10
1624209130000|2021-06-20 17:12:10|14313.75|14193.75|14314.52|14194.52|14314.86|14194.86|14313.35|14193.35|10
1624209140000|2021-06-20 17:12:20|14313.43|14193.43|14313.39|14193.39|14314.49|14194.49|14313.39|14193.39|9
1624209150000|2021-06-20 17:12:30|14313.29|14193.29|14310.8|14190.8|14313.76|14193.76|14310.8|14190.8|10
1624209160000|2021-06-20 17:12:40|14310.6|14190.6|14308.23|14188.23|14310.62|14190.62|14308.04|14188.04|10
1624209170000|2021-06-20 17:12:50|14307.26|14187.26|14305.28|14185.28|14307.26|14187.26|14305.28|14185.28|10
1624209180000|2021-06-20 17:13:00|14306.04|14186.04|14306.09|14186.09|14306.35|14186.35|14305.29|14185.29|9
1624209190000|2021-06-20 17:13:10|14306.18|14186.18|14304.9|14184.9|14306.58|14186.58|14304.9|14184.9|10
1624209200000|2021-06-20 17:13:20|14305.28|14185.28|14306.1|14186.1|14306.1|14186.1|14305.16|14185.16|10
1624209210000|2021-06-20 17:13:30|14306.3|14186.3|14307.34|14187.34|14307.34|14187.34|14306.3|14186.3|10
1624209220000|2021-06-20 17:13:40|14307.47|14187.47|14310.04|14190.04|14310.04|14190.04|14307.47|14187.47|9
1624209230000|2021-06-20 17:13:50|14310.15|14190.15|14312.15|14192.15|14312.15|14192.15|14309.36|14189.36|10
1624209240000|2021-06-20 17:14:00|14312.03|14192.03|14312.17|14192.17|14312.97|14192.97|14312.03|14192.03|10
1624209250000|2021-06-20 17:14:10|14312.51|14192.51|14313.44|14193.44|14313.44|14193.44|14312.19|14192.19|9
1624209260000|2021-06-20 17:14:20|14313.72|14193.72|14312.88|14192.88|14313.74|14193.74|14312.66|14192.66|9
1624209270000|2021-06-20 17:14:30|14312.98|14192.98|14312.03|14192.03|14313.04|14193.04|14311.7|14191.7|9
1624209280000|2021-06-20 17:14:40|14311.91|14191.91|14310.76|14190.76|14313.23|14193.23|14310.76|14190.76|10
1624209290000|2021-06-20 17:14:50|14311.03|14191.03|14312.34|14192.34|14312.34|14192.34|14310.43|14190.43|10
1624209300000|2021-06-20 17:15:00|14312.23|14192.23|14313.75|14193.75|14313.75|14193.75|14312.23|14192.23|10
1624209310000|2021-06-20 17:15:10|14314.08|14194.08|14315.39|14195.39|14315.39|14195.39|14314.08|14194.08|10
1624209320000|2021-06-20 17:15:20|14315.38|14195.38|14317.25|14197.25|14317.41|14197.41|14315.38|14195.38|10
1624209330000|2021-06-20 17:15:30|14318.03|14198.03|14324.8|14204.8|14324.8|14204.8|14318.03|14198.03|10
1624209340000|2021-06-20 17:15:40|14325.4|14205.4|14331.62|14211.62|14331.62|14211.62|14325.4|14205.4|10
1624209350000|2021-06-20 17:15:50|14331.75|14211.75|14333.54|14213.54|14333.54|14213.54|14331.75|14211.75|10
1624209360000|2021-06-20 17:16:00|14334.54|14214.54|14332.8|14212.8|14335.4|14215.4|14332.8|14212.8|10
1624209370000|2021-06-20 17:16:10|14331.75|14211.75|14333.32|14213.32|14333.32|14213.32|14331.62|14211.62|10
1624209380000|2021-06-20 17:16:20|14332.35|14212.35|14339.84|14219.84|14340.03|14220.03|14332.35|14212.35|10
1624209390000|2021-06-20 17:16:30|14339.64|14219.64|14341.17|14221.17|14341.51|14221.51|14338.79|14218.79|10
1624209400000|2021-06-20 17:16:40|14341.36|14221.36|14343.28|14223.28|14343.31|14223.31|14341.36|14221.36|10
1624209410000|2021-06-20 17:16:50|14343.3|14223.3|14341.55|14221.55|14343.34|14223.34|14341.13|14221.13|10
1624209420000|2021-06-20 17:17:00|14341.44|14221.44|14339.65|14219.65|14341.44|14221.44|14339.65|14219.65|10
1624209430000|2021-06-20 17:17:10|14339.33|14219.33|14339.53|14219.53|14339.54|14219.54|14338.68|14218.68|10
1624209440000|2021-06-20 17:17:20|14340.07|14220.07|14343.61|14223.61|14343.61|14223.61|14339.87|14219.87|10
1624209450000|2021-06-20 17:17:30|14343.99|14223.99|14348.65|14228.65|14348.65|14228.65|14343.51|14223.51|10
1624209460000|2021-06-20 17:17:40|14348.29|14228.29|14354.02|14234.02|14354.02|14234.02|14348.29|14228.29|10
1624209470000|2021-06-20 17:17:50|14355.16|14235.16|14355.81|14235.81|14356.96|14236.96|14355.16|14235.16|10
1624209480000|2021-06-20 17:18:00|14355.52|14235.52|14354.72|14234.72|14355.73|14235.73|14354.39|14234.39|10
1624209490000|2021-06-20 17:18:10|14354.75|14234.75|14355.68|14235.68|14355.81|14235.81|14354.75|14234.75|9
1624209500000|2021-06-20 17:18:20|14355.63|14235.63|14351.98|14231.98|14355.63|14235.63|14351.98|14231.98|10
1624209510000|2021-06-20 17:18:30|14351.43|14231.43|14353.58|14233.58|14354.14|14234.14|14350.8|14230.8|10
1624209520000|2021-06-20 17:18:40|14353.86|14233.86|14355.19|14235.19|14355.7|14235.7|14353.86|14233.86|10
1624209530000|2021-06-20 17:18:50|14355.97|14235.97|14356.54|14236.54|14357.1|14237.1|14355.97|14235.97|10
1624209540000|2021-06-20 17:19:00|14355.5|14235.5|14352.36|14232.36|14355.53|14235.53|14352.36|14232.36|10
1624209550000|2021-06-20 17:19:10|14351.78|14231.78|14348.83|14228.83|14351.78|14231.78|14348.83|14228.83|10
1624209560000|2021-06-20 17:19:20|14347.94|14227.94|14348.04|14228.04|14348.68|14228.68|14346.99|14226.99|10
1624209570000|2021-06-20 17:19:30|14348.47|14228.47|14350.46|14230.46|14350.62|14230.62|14348.37|14228.37|10
1624209580000|2021-06-20 17:19:40|14348.49|14228.49|14347.78|14227.78|14348.82|14228.82|14347.18|14227.18|10
1624209590000|2021-06-20 17:19:50|14348.59|14228.59|14349.27|14229.27|14349.79|14229.79|14348.59|14228.59|10
1624209600000|2021-06-20 17:20:00|14349.47|14229.47|14352.19|14232.19|14352.19|14232.19|14349.47|14229.47|10
1624209610000|2021-06-20 17:20:10|14351.97|14231.97|14355.35|14235.35|14355.35|14235.35|14350.54|14230.54|10
1624209620000|2021-06-20 17:20:20|14355.34|14235.34|14357.22|14237.22|14357.22|14237.22|14355.34|14235.34|10
1624209630000|2021-06-20 17:20:30|14357.97|14237.97|14359.64|14239.64|14359.64|14239.64|14357.97|14237.97|10
1624209640000|2021-06-20 17:20:40|14359.77|14239.77|14360.71|14240.71|14361.13|14241.13|14359.71|14239.71|9
1624209650000|2021-06-20 17:20:50|14360.61|14240.61|14361.79|14241.79|14362.25|14242.25|14360.61|14240.61|10
1624209660000|2021-06-20 17:21:00|14361.74|14241.74|14361.08|14241.08|14362.08|14242.08|14360.91|14240.91|10
1624209670000|2021-06-20 17:21:10|14360.87|14240.87|14360.98|14240.98|14361.66|14241.66|14360.5|14240.5|10
1624209680000|2021-06-20 17:21:20|14360.57|14240.57|14355.53|14235.53|14361.29|14241.29|14355.53|14235.53|10
1624209690000|2021-06-20 17:21:30|14354.82|14234.82|14350.15|14230.15|14354.82|14234.82|14350.15|14230.15|10
1624209700000|2021-06-20 17:21:40|14349.88|14229.88|14349.38|14229.38|14350.37|14230.37|14348.58|14228.58|9
1624209710000|2021-06-20 17:21:50|14348.97|14228.97|14344.09|14224.09|14348.97|14228.97|14344.09|14224.09|9
1624209720000|2021-06-20 17:22:00|14344.4|14224.4|14342.21|14222.21|14344.4|14224.4|14342.21|14222.21|8
1624209730000|2021-06-20 17:22:10|14340.28|14220.28|14336.23|14216.23|14340.29|14220.29|14336.23|14216.23|10
1624209740000|2021-06-20 17:22:20|14336.18|14216.18|14334.02|14214.02|14336.18|14216.18|14333.66|14213.66|9
1624209750000|2021-06-20 17:22:30|14333.81|14213.81|14333.77|14213.77|14333.81|14213.81|14332.53|14212.53|10
1624209760000|2021-06-20 17:22:40|14334.08|14214.08|14334.57|14214.57|14334.9|14214.9|14333.5|14213.5|10
1624209770000|2021-06-20 17:22:50|14334.27|14214.27|14335.88|14215.88|14335.88|14215.88|14333.84|14213.84|10
1624209780000|2021-06-20 17:23:00|14336.48|14216.48|14336.8|14216.8|14338.61|14218.61|14336.48|14216.48|10
1624209790000|2021-06-20 17:23:10|14336.7|14216.7|14336.13|14216.13|14336.7|14216.7|14334.34|14214.34|10
1624209800000|2021-06-20 17:23:20|14336.38|14216.38|14336.88|14216.88|14336.97|14216.97|14336.26|14216.26|9
1624209810000|2021-06-20 17:23:30|14336.44|14216.44|14337.15|14217.15|14337.16|14217.16|14335.47|14215.47|10
1624209820000|2021-06-20 17:23:40|14336.81|14216.81|14334.01|14214.01|14336.81|14216.81|14333.09|14213.09|10
1624209830000|2021-06-20 17:23:50|14332.92|14212.92|14331.84|14211.84|14333.64|14213.64|14331.84|14211.84|10
1624209840000|2021-06-20 17:24:00|14331.76|14211.76|14330.41|14210.41|14331.83|14211.83|14329.9|14209.9|10
1624209850000|2021-06-20 17:24:10|14330.88|14210.88|14332.64|14212.64|14332.79|14212.79|14330.88|14210.88|8
1624209860000|2021-06-20 17:24:20|14332.89|14212.89|14330.19|14210.19|14333.13|14213.13|14329.7|14209.7|10
1624209870000|2021-06-20 17:24:30|14329.85|14209.85|14327.92|14207.92|14329.85|14209.85|14327.22|14207.22|9
1624209880000|2021-06-20 17:24:40|14327.57|14207.57|14327.57|14207.57|14327.68|14207.68|14327.25|14207.25|10
1624209890000|2021-06-20 17:24:50|14327.59|14207.59|14328.68|14208.68|14329.05|14209.05|14327.4|14207.4|10
1624209900000|2021-06-20 17:25:00|14328.89|14208.89|14328.3|14208.3|14328.89|14208.89|14327.94|14207.94|10
1624209910000|2021-06-20 17:25:10|14328.57|14208.57|14329.93|14209.93|14329.94|14209.94|14328.57|14208.57|9
1624209920000|2021-06-20 17:25:20|14330.07|14210.07|14329.47|14209.47|14330.22|14210.22|14329.15|14209.15|10
1624209930000|2021-06-20 17:25:30|14329.56|14209.56|14329.58|14209.58|14330.66|14210.66|14329.12|14209.12|10
1624209940000|2021-06-20 17:25:40|14329.47|14209.47|14330.03|14210.03|14331.41|14211.41|14329.47|14209.47|10
1624209950000|2021-06-20 17:25:50|14329.76|14209.76|14330.38|14210.38|14330.4|14210.4|14329.24|14209.24|9
1624209960000|2021-06-20 17:26:00|14330.03|14210.03|14330|14210|14330.8|14210.8|14329.99|14209.99|10
1624209970000|2021-06-20 17:26:10|14330.04|14210.04|14330.54|14210.54|14331.16|14211.16|14330.04|14210.04|8
1624209980000|2021-06-20 17:26:20|14329.56|14209.56|14326.48|14206.48|14330.47|14210.47|14326.48|14206.48|10
1624209990000|2021-06-20 17:26:30|14326.56|14206.56|14327.56|14207.56|14327.68|14207.68|14326.56|14206.56|10
1624210000000|2021-06-20 17:26:40|14325.77|14205.77|14324.61|14204.61|14325.77|14205.77|14323.84|14203.84|10
1624210010000|2021-06-20 17:26:50|14324.32|14204.32|14325.62|14205.62|14325.62|14205.62|14323.99|14203.99|10
1624210020000|2021-06-20 17:27:00|14326.12|14206.12|14327.54|14207.54|14327.68|14207.68|14326.03|14206.03|10
1624210030000|2021-06-20 17:27:10|14328.35|14208.35|14327.82|14207.82|14329.51|14209.51|14327.58|14207.58|10
1624210040000|2021-06-20 17:27:20|14328.02|14208.02|14329.86|14209.86|14330.07|14210.07|14327.88|14207.88|10
1624210050000|2021-06-20 17:27:30|14330.09|14210.09|14330.48|14210.48|14331.21|14211.21|14329.95|14209.95|9
1624210060000|2021-06-20 17:27:40|14330.46|14210.46|14331.31|14211.31|14331.31|14211.31|14330.45|14210.45|10
1624210070000|2021-06-20 17:27:50|14331.63|14211.63|14333.95|14213.95|14333.95|14213.95|14331.48|14211.48|10
1624210080000|2021-06-20 17:28:00|14334.38|14214.38|14336.34|14216.34|14336.34|14216.34|14334.38|14214.38|10
1624210090000|2021-06-20 17:28:10|14336.33|14216.33|14341.53|14221.53|14341.53|14221.53|14336.33|14216.33|10
1624210100000|2021-06-20 17:28:20|14341.1|14221.1|14344.83|14224.83|14344.83|14224.83|14341.1|14221.1|9
1624210110000|2021-06-20 17:28:30|14345.79|14225.79|14344.18|14224.18|14345.79|14225.79|14344.06|14224.06|10
1624210120000|2021-06-20 17:28:40|14344.19|14224.19|14344.9|14224.9|14345.39|14225.39|14343.61|14223.61|10
1624210130000|2021-06-20 17:28:50|14345.06|14225.06|14346.19|14226.19|14346.22|14226.22|14345|14225|10
1624210140000|2021-06-20 17:29:00|14346.4|14226.4|14347.59|14227.59|14347.59|14227.59|14346.35|14226.35|10
1624210150000|2021-06-20 17:29:10|14347.85|14227.85|14348|14228|14348.37|14228.37|14347.24|14227.24|10
1624210160000|2021-06-20 17:29:20|14347.75|14227.75|14348.46|14228.46|14348.47|14228.47|14347.67|14227.67|10
1624210170000|2021-06-20 17:29:30|14347.51|14227.51|14346.68|14226.68|14347.9|14227.9|14346.68|14226.68|9
1624210180000|2021-06-20 17:29:40|14346.2|14226.2|14344.49|14224.49|14347.05|14227.05|14344.43|14224.43|9
1624210190000|2021-06-20 17:29:50|14343.71|14223.71|14342.22|14222.22|14343.93|14223.93|14342.22|14222.22|8
1624210200000|2021-06-20 17:30:00|14342.12|14222.12|14343.61|14223.61|14343.61|14223.61|14342.12|14222.12|10
1624210210000|2021-06-20 17:30:10|14344.33|14224.33|14346.68|14226.68|14347.29|14227.29|14344.33|14224.33|10
1624210220000|2021-06-20 17:30:20|14346.64|14226.64|14348.29|14228.29|14348.45|14228.45|14346.64|14226.64|9
1624210230000|2021-06-20 17:30:30|14348.75|14228.75|14353.18|14233.18|14353.18|14233.18|14348.75|14228.75|10
1624210240000|2021-06-20 17:30:40|14353.27|14233.27|14355|14235|14355|14235|14353.27|14233.27|10
1624210250000|2021-06-20 17:30:50|14354.87|14234.87|14354.19|14234.19|14354.87|14234.87|14353.23|14233.23|10
1624210260000|2021-06-20 17:31:00|14354.27|14234.27|14357.03|14237.03|14357.13|14237.13|14354.27|14234.27|10
1624210270000|2021-06-20 17:31:10|14357.08|14237.08|14362|14242|14362|14242|14357.08|14237.08|9
1624210280000|2021-06-20 17:31:20|14362.19|14242.19|14364.31|14244.31|14364.31|14244.31|14362.19|14242.19|10
1624210290000|2021-06-20 17:31:30|14364.65|14244.65|14369.95|14249.95|14370.02|14250.02|14364.65|14244.65|10
1624210300000|2021-06-20 17:31:40|14370.58|14250.58|14372.8|14252.8|14372.82|14252.82|14370.58|14250.58|10
1624210310000|2021-06-20 17:31:50|14372.55|14252.55|14372.45|14252.45|14374.45|14254.45|14372.04|14252.04|10
1624210320000|2021-06-20 17:32:00|14372.18|14252.18|14374.31|14254.31|14374.31|14254.31|14372.18|14252.18|10
1624210330000|2021-06-20 17:32:10|14374.58|14254.58|14370.02|14250.02|14374.62|14254.62|14370.02|14250.02|10
1624210340000|2021-06-20 17:32:20|14368.97|14248.97|14365.76|14245.76|14368.97|14248.97|14364.74|14244.74|10
1624210350000|2021-06-20 17:32:30|14365.66|14245.66|14362.93|14242.93|14366.36|14246.36|14362.93|14242.93|10
1624210360000|2021-06-20 17:32:40|14362.18|14242.18|14360.34|14240.34|14362.18|14242.18|14359.82|14239.82|10
1624210370000|2021-06-20 17:32:50|14360.28|14240.28|14357.98|14237.98|14360.28|14240.28|14357.98|14237.98|10
1624210380000|2021-06-20 17:33:00|14357.88|14237.88|14356.25|14236.25|14357.88|14237.88|14356.25|14236.25|9
1624210390000|2021-06-20 17:33:10|14356.21|14236.21|14352.07|14232.07|14356.37|14236.37|14352.07|14232.07|10
1624210400000|2021-06-20 17:33:20|14352.02|14232.02|14349.88|14229.88|14352.02|14232.02|14349.88|14229.88|7
1624210410000|2021-06-20 17:33:30|14349.89|14229.89|14347.86|14227.86|14350.15|14230.15|14347.86|14227.86|10
1624210420000|2021-06-20 17:33:40|14347.42|14227.42|14345.35|14225.35|14347.77|14227.77|14345.35|14225.35|9
1624210430000|2021-06-20 17:33:50|14343.92|14223.92|14342.58|14222.58|14343.92|14223.92|14341.22|14221.22|10
1624210440000|2021-06-20 17:34:00|14342.07|14222.07|14341.15|14221.15|14342.07|14222.07|14340.96|14220.96|10
1624210450000|2021-06-20 17:34:10|14341.18|14221.18|14344.74|14224.74|14344.74|14224.74|14340.56|14220.56|10
1624210460000|2021-06-20 17:34:20|14344.51|14224.51|14345.39|14225.39|14345.66|14225.66|14344.51|14224.51|9
1624210470000|2021-06-20 17:34:30|14345.18|14225.18|14346.89|14226.89|14346.89|14226.89|14345.01|14225.01|10
1624210480000|2021-06-20 17:34:40|14345.95|14225.95|14346.07|14226.07|14347.07|14227.07|14345.95|14225.95|9
1624210490000|2021-06-20 17:34:50|14345.97|14225.97|14344.69|14224.69|14345.97|14225.97|14344.62|14224.62|9
1624210500000|2021-06-20 17:35:00|14344.77|14224.77|14347.64|14227.64|14347.64|14227.64|14344.63|14224.63|10
1624210510000|2021-06-20 17:35:10|14348.1|14228.1|14353.43|14233.43|14353.43|14233.43|14348.1|14228.1|10
1624210520000|2021-06-20 17:35:20|14353.29|14233.29|14356.89|14236.89|14357.27|14237.27|14353.29|14233.29|10
1624210530000|2021-06-20 17:35:30|14356.83|14236.83|14356.51|14236.51|14357.39|14237.39|14356.51|14236.51|9
1624210540000|2021-06-20 17:35:40|14356.06|14236.06|14354.87|14234.87|14356.06|14236.06|14354.87|14234.87|10
1624210550000|2021-06-20 17:35:50|14354.51|14234.51|14353.49|14233.49|14354.51|14234.51|14353.36|14233.36|10
1624210560000|2021-06-20 17:36:00|14353.64|14233.64|14353.93|14233.93|14353.93|14233.93|14353.52|14233.52|9
1624210570000|2021-06-20 17:36:10|14354.11|14234.11|14352.24|14232.24|14354.11|14234.11|14352.13|14232.13|9
1624210580000|2021-06-20 17:36:20|14352.33|14232.33|14350.74|14230.74|14352.42|14232.42|14350.74|14230.74|10
1624210590000|2021-06-20 17:36:30|14350.38|14230.38|14347.85|14227.85|14350.38|14230.38|14347.8|14227.8|10
1624210600000|2021-06-20 17:36:40|14347.12|14227.12|14344.5|14224.5|14347.12|14227.12|14344.5|14224.5|8
1624210610000|2021-06-20 17:36:50|14343.28|14223.28|14339.97|14219.97|14343.28|14223.28|14339.97|14219.97|10
1624210620000|2021-06-20 17:37:00|14340.5|14220.5|14339.22|14219.22|14340.5|14220.5|14337.53|14217.53|10
1624210630000|2021-06-20 17:37:10|14338.23|14218.23|14335.52|14215.52|14338.23|14218.23|14335.52|14215.52|9
1624210640000|2021-06-20 17:37:20|14334.92|14214.92|14333.83|14213.83|14335.33|14215.33|14333.83|14213.83|10
1624210650000|2021-06-20 17:37:30|14333.8|14213.8|14333.49|14213.49|14334.97|14214.97|14333.49|14213.49|9
1624210660000|2021-06-20 17:37:40|14332.27|14212.27|14330.22|14210.22|14332.27|14212.27|14330.22|14210.22|9
1624210670000|2021-06-20 17:37:50|14330|14210|14328.79|14208.79|14330.17|14210.17|14328.79|14208.79|9
1624210680000|2021-06-20 17:38:00|14328.81|14208.81|14332.46|14212.46|14332.46|14212.46|14328.72|14208.72|8
1624210690000|2021-06-20 17:38:10|14331.71|14211.71|14334.26|14214.26|14334.26|14214.26|14331.71|14211.71|10
1624210700000|2021-06-20 17:38:20|14333.26|14213.26|14332.25|14212.25|14333.26|14213.26|14331.97|14211.97|10
1624210710000|2021-06-20 17:38:30|14332.7|14212.7|14332.88|14212.88|14333.49|14213.49|14332.61|14212.61|9
1624210720000|2021-06-20 17:38:40|14333.16|14213.16|14335.37|14215.37|14335.37|14215.37|14333.16|14213.16|10
1624210730000|2021-06-20 17:38:50|14335.74|14215.74|14335.54|14215.54|14336.5|14216.5|14334.74|14214.74|10
1624210740000|2021-06-20 17:39:00|14335.41|14215.41|14334.57|14214.57|14335.41|14215.41|14334.09|14214.09|10
1624210750000|2021-06-20 17:39:10|14334.54|14214.54|14331.64|14211.64|14334.55|14214.55|14331.64|14211.64|10
1624210760000|2021-06-20 17:39:20|14331.67|14211.67|14329.16|14209.16|14331.67|14211.67|14328.96|14208.96|10
1624210770000|2021-06-20 17:39:30|14329.02|14209.02|14329.38|14209.38|14329.52|14209.52|14328.3|14208.3|10
1624210780000|2021-06-20 17:39:40|14329.33|14209.33|14328.04|14208.04|14329.43|14209.43|14327.97|14207.97|10
1624210790000|2021-06-20 17:39:50|14328.22|14208.22|14328.7|14208.7|14328.7|14208.7|14327.19|14207.19|9
1624210800000|2021-06-20 17:40:00|14328.73|14208.73|14330.25|14210.25|14330.25|14210.25|14327.83|14207.83|10
1624210810000|2021-06-20 17:40:10|14330.3|14210.3|14332.89|14212.89|14332.94|14212.94|14330.3|14210.3|9
1624210820000|2021-06-20 17:40:20|14332.77|14212.77|14332.71|14212.71|14332.78|14212.78|14332.24|14212.24|10
1624210830000|2021-06-20 17:40:30|14330.33|14210.33|14331.38|14211.38|14331.38|14211.38|14330.33|14210.33|10
1624210840000|2021-06-20 17:40:40|14331.61|14211.61|14331.86|14211.86|14332.36|14212.36|14331.31|14211.31|10
1624210850000|2021-06-20 17:40:50|14332.37|14212.37|14331.03|14211.03|14332.42|14212.42|14330.92|14210.92|10
1624210860000|2021-06-20 17:41:00|14330.87|14210.87|14332.12|14212.12|14332.12|14212.12|14330.73|14210.73|10
1624210870000|2021-06-20 17:41:10|14332.74|14212.74|14334.07|14214.07|14334.07|14214.07|14332.52|14212.52|9
1624210880000|2021-06-20 17:41:20|14334.74|14214.74|14332.54|14212.54|14335.06|14215.06|14332.27|14212.27|9
1624210890000|2021-06-20 17:41:30|14332.18|14212.18|14332.56|14212.56|14332.73|14212.73|14332|14212|10
1624210900000|2021-06-20 17:41:40|14332.32|14212.32|14333.78|14213.78|14333.88|14213.88|14332.32|14212.32|10
1624210910000|2021-06-20 17:41:50|14333.66|14213.66|14332.97|14212.97|14334.23|14214.23|14332.97|14212.97|10
1624210920000|2021-06-20 17:42:00|14332.86|14212.86|14333.09|14213.09|14333.09|14213.09|14332.86|14212.86|9
1624210930000|2021-06-20 17:42:10|14334.35|14214.35|14333.73|14213.73|14334.63|14214.63|14333.59|14213.59|10
1624210940000|2021-06-20 17:42:20|14333.96|14213.96|14333.96|14213.96|14335.1|14215.1|14333.65|14213.65|10
1624210950000|2021-06-20 17:42:30|14334.01|14214.01|14334.7|14214.7|14334.7|14214.7|14334.01|14214.01|10
1624210960000|2021-06-20 17:42:40|14334.84|14214.84|14332.64|14212.64|14334.84|14214.84|14332.59|14212.59|10
1624210970000|2021-06-20 17:42:50|14332.35|14212.35|14333.42|14213.42|14333.61|14213.61|14332.35|14212.35|10
1624210980000|2021-06-20 17:43:00|14333.44|14213.44|14334.2|14214.2|14334.57|14214.57|14333.44|14213.44|8
1624210990000|2021-06-20 17:43:10|14334.51|14214.51|14335|14215|14335.29|14215.29|14334.51|14214.51|8
1624211000000|2021-06-20 17:43:20|14334.53|14214.53|14332.01|14212.01|14334.53|14214.53|14331.99|14211.99|10
1624211010000|2021-06-20 17:43:30|14331.67|14211.67|14331.34|14211.34|14331.67|14211.67|14331.28|14211.28|9
1624211020000|2021-06-20 17:43:40|14330.77|14210.77|14331.83|14211.83|14331.83|14211.83|14330.73|14210.73|10
1624211030000|2021-06-20 17:43:50|14331.87|14211.87|14329.43|14209.43|14331.87|14211.87|14329.43|14209.43|8
1624211040000|2021-06-20 17:44:00|14328.07|14208.07|14327.35|14207.35|14329|14209|14327.21|14207.21|9
1624211050000|2021-06-20 17:44:10|14327.25|14207.25|14326.9|14206.9|14327.64|14207.64|14326.79|14206.79|8
1624211060000|2021-06-20 17:44:20|14326.56|14206.56|14327.78|14207.78|14327.78|14207.78|14326.56|14206.56|9
1624211070000|2021-06-20 17:44:30|14327.95|14207.95|14328.77|14208.77|14329.01|14209.01|14327.92|14207.92|9
1624211080000|2021-06-20 17:44:40|14328.01|14208.01|14327.85|14207.85|14328.38|14208.38|14327.38|14207.38|10
1624211090000|2021-06-20 17:44:50|14328.69|14208.69|14328.67|14208.67|14328.87|14208.87|14327.93|14207.93|9
1624211100000|2021-06-20 17:45:00|14328.94|14208.94|14334.32|14214.32|14334.32|14214.32|14328.88|14208.88|9
1624211110000|2021-06-20 17:45:10|14334.35|14214.35|14336.07|14216.07|14336.17|14216.17|14334.35|14214.35|10
1624211120000|2021-06-20 17:45:20|14336.15|14216.15|14336.82|14216.82|14336.82|14216.82|14335.56|14215.56|10
1624211130000|2021-06-20 17:45:30|14337.14|14217.14|14338.17|14218.17|14338.5|14218.5|14337.14|14217.14|9
1624211140000|2021-06-20 17:45:40|14337.81|14217.81|14336.69|14216.69|14338.1|14218.1|14336.69|14216.69|10
1624211150000|2021-06-20 17:45:50|14336.6|14216.6|14338.04|14218.04|14338.04|14218.04|14336.6|14216.6|9
1624211160000|2021-06-20 17:46:00|14338.12|14218.12|14337.78|14217.78|14338.6|14218.6|14337.78|14217.78|10
1624211170000|2021-06-20 17:46:10|14336.97|14216.97|14338.94|14218.94|14338.94|14218.94|14336.97|14216.97|10
1624211180000|2021-06-20 17:46:20|14339.03|14219.03|14337.97|14217.97|14339.2|14219.2|14337.97|14217.97|10
1624211190000|2021-06-20 17:46:30|14337.03|14217.03|14337.34|14217.34|14338.62|14218.62|14337.03|14217.03|10
1624211200000|2021-06-20 17:46:40|14337.22|14217.22|14337.09|14217.09|14337.25|14217.25|14336.84|14216.84|10
1624211210000|2021-06-20 17:46:50|14337.13|14217.13|14340.98|14220.98|14341.27|14221.27|14337.13|14217.13|10
1624211220000|2021-06-20 17:47:00|14340.92|14220.92|14340.05|14220.05|14341.35|14221.35|14339.98|14219.98|10
1624211230000|2021-06-20 17:47:10|14339.48|14219.48|14335.05|14215.05|14339.69|14219.69|14334.71|14214.71|10
1624211240000|2021-06-20 17:47:20|14334.26|14214.26|14332.85|14212.85|14334.26|14214.26|14332.85|14212.85|10
1624211250000|2021-06-20 17:47:30|14332.3|14212.3|14324.46|14204.46|14332.3|14212.3|14324.46|14204.46|10
1624211260000|2021-06-20 17:47:40|14324.44|14204.44|14323.73|14203.73|14324.44|14204.44|14323.05|14203.05|9
1624211270000|2021-06-20 17:47:50|14323.76|14203.76|14315.74|14195.74|14323.76|14203.76|14315.74|14195.74|10
1624211280000|2021-06-20 17:48:00|14315.64|14195.64|14310.88|14190.88|14315.64|14195.64|14310.76|14190.76|10
1624211290000|2021-06-20 17:48:10|14311|14191|14312.67|14192.67|14312.67|14192.67|14310.84|14190.84|10
1624211300000|2021-06-20 17:48:20|14312.58|14192.58|14313.94|14193.94|14313.94|14193.94|14312.58|14192.58|9
1624211310000|2021-06-20 17:48:30|14313.87|14193.87|14313.84|14193.84|14314.66|14194.66|14313.61|14193.61|9
1624211320000|2021-06-20 17:48:40|14313.3|14193.3|14315.71|14195.71|14316.07|14196.07|14313.26|14193.26|10
1624211330000|2021-06-20 17:48:50|14316.24|14196.24|14318.27|14198.27|14318.46|14198.46|14316.24|14196.24|8
1624211340000|2021-06-20 17:49:00|14318.18|14198.18|14316.58|14196.58|14318.18|14198.18|14315.45|14195.45|10
1624211350000|2021-06-20 17:49:10|14316.78|14196.78|14317.12|14197.12|14317.97|14197.97|14316.61|14196.61|10
1624211360000|2021-06-20 17:49:20|14317.65|14197.65|14317.7|14197.7|14317.88|14197.88|14317.43|14197.43|10
1624211370000|2021-06-20 17:49:30|14317.73|14197.73|14316.55|14196.55|14317.92|14197.92|14316.55|14196.55|9
1624211380000|2021-06-20 17:49:40|14316.26|14196.26|14315.41|14195.41|14317.02|14197.02|14315.41|14195.41|9
1624211390000|2021-06-20 17:49:50|14315.01|14195.01|14313.34|14193.34|14315.01|14195.01|14313.03|14193.03|10
1624211400000|2021-06-20 17:50:00|14313.3|14193.3|14311.26|14191.26|14313.37|14193.37|14311.26|14191.26|10
1624211410000|2021-06-20 17:50:10|14311.03|14191.03|14312.04|14192.04|14312.04|14192.04|14310.82|14190.82|9
1624211420000|2021-06-20 17:50:20|14311.82|14191.82|14305.75|14185.75|14311.82|14191.82|14305.31|14185.31|10
1624211430000|2021-06-20 17:50:30|14305.62|14185.62|14308.76|14188.76|14309.51|14189.51|14305.34|14185.34|10
1624211440000|2021-06-20 17:50:40|14294.17|14174.17|14251.2|14131.2|14294.17|14174.17|14251.2|14131.2|10
1624211450000|2021-06-20 17:50:50|14251.85|14131.85|14256.76|14136.76|14256.76|14136.76|14251.85|14131.85|10
1624211460000|2021-06-20 17:51:00|14257.76|14137.76|14263.69|14143.69|14263.69|14143.69|14257.76|14137.76|10
1624211470000|2021-06-20 17:51:10|14264.58|14144.58|14266.17|14146.17|14266.38|14146.38|14264.47|14144.47|10
1624211480000|2021-06-20 17:51:20|14266.51|14146.51|14269.05|14149.05|14269.9|14149.9|14266.11|14146.11|10
1624211490000|2021-06-20 17:51:30|14269.77|14149.77|14273.44|14153.44|14273.44|14153.44|14269.63|14149.63|10
1624211500000|2021-06-20 17:51:40|14273.53|14153.53|14276.31|14156.31|14276.47|14156.47|14273.53|14153.53|10
1624211510000|2021-06-20 17:51:50|14277.1|14157.1|14278.44|14158.44|14279.07|14159.07|14277.1|14157.1|10
1624211520000|2021-06-20 17:52:00|14278.59|14158.59|14279.3|14159.3|14279.3|14159.3|14278.51|14158.51|8
1624211530000|2021-06-20 17:52:10|14279.54|14159.54|14275.05|14155.05|14279.54|14159.54|14275.05|14155.05|10
1624211540000|2021-06-20 17:52:20|14275.02|14155.02|14263.9|14143.9|14275.02|14155.02|14263.9|14143.9|10
1624211550000|2021-06-20 17:52:30|14263.58|14143.58|14263.58|14143.58|14263.98|14143.98|14262.97|14142.97|10
1624211560000|2021-06-20 17:52:40|14263.86|14143.86|14265.13|14145.13|14266.02|14146.02|14263.86|14143.86|10
1624211570000|2021-06-20 17:52:50|14265.7|14145.7|14261.32|14141.32|14265.7|14145.7|14261.32|14141.32|10
1624211580000|2021-06-20 17:53:00|14259.29|14139.29|14259.26|14139.26|14261.15|14141.15|14259.26|14139.26|10
1624211590000|2021-06-20 17:53:10|14258.1|14138.1|14254.58|14134.58|14258.1|14138.1|14254.53|14134.53|10
1624211600000|2021-06-20 17:53:20|14254.08|14134.08|14251.75|14131.75|14254.08|14134.08|14251.49|14131.49|10
1624211610000|2021-06-20 17:53:30|14251.99|14131.99|14251.07|14131.07|14251.99|14131.99|14249.5|14129.5|10
1624211620000|2021-06-20 17:53:40|14252.48|14132.48|14256.18|14136.18|14256.18|14136.18|14252.48|14132.48|9
1624211630000|2021-06-20 17:53:50|14258.18|14138.18|14256.47|14136.47|14258.18|14138.18|14256.47|14136.47|10
1624211640000|2021-06-20 17:54:00|14256.85|14136.85|14267.44|14147.44|14267.44|14147.44|14256.54|14136.54|10
1624211650000|2021-06-20 17:54:10|14269.32|14149.32|14269.06|14149.06|14269.42|14149.42|14267.19|14147.19|10
1624211660000|2021-06-20 17:54:20|14268.41|14148.41|14267.15|14147.15|14268.41|14148.41|14266.75|14146.75|10
1624211670000|2021-06-20 17:54:30|14266.67|14146.67|14266|14146|14266.79|14146.79|14265.48|14145.48|10
1624211680000|2021-06-20 17:54:40|14266.5|14146.5|14267.14|14147.14|14267.55|14147.55|14266.46|14146.46|10
1624211690000|2021-06-20 17:54:50|14267.12|14147.12|14266.49|14146.49|14267.92|14147.92|14266.49|14146.49|10
1624211700000|2021-06-20 17:55:00|14266.61|14146.61|14269.47|14149.47|14269.47|14149.47|14266.61|14146.61|10
1624211710000|2021-06-20 17:55:10|14270.14|14150.14|14274.22|14154.22|14274.22|14154.22|14270.14|14150.14|10
1624211720000|2021-06-20 17:55:20|14274.36|14154.36|14275.44|14155.44|14275.44|14155.44|14274.01|14154.01|10
1624211730000|2021-06-20 17:55:30|14276.47|14156.47|14279.54|14159.54|14279.54|14159.54|14276.14|14156.14|10
1624211740000|2021-06-20 17:55:40|14279.82|14159.82|14279.44|14159.44|14279.84|14159.84|14279.27|14159.27|8
1624211750000|2021-06-20 17:55:50|14279.28|14159.28|14280.23|14160.23|14280.26|14160.26|14279.21|14159.21|8
1624211760000|2021-06-20 17:56:00|14280.56|14160.56|14283.94|14163.94|14283.94|14163.94|14280.56|14160.56|10
1624211770000|2021-06-20 17:56:10|14283.99|14163.99|14287.44|14167.44|14287.44|14167.44|14283.92|14163.92|10
1624211780000|2021-06-20 17:56:20|14288.67|14168.67|14290.83|14170.83|14291.62|14171.62|14288.67|14168.67|10
1624211790000|2021-06-20 17:56:30|14290.75|14170.75|14291.8|14171.8|14291.8|14171.8|14289.89|14169.89|10
1624211800000|2021-06-20 17:56:40|14292.45|14172.45|14298.42|14178.42|14298.42|14178.42|14292.45|14172.45|10
1624211810000|2021-06-20 17:56:50|14298.52|14178.52|14302.29|14182.29|14302.29|14182.29|14298.52|14178.52|10
1624211820000|2021-06-20 17:57:00|14301.49|14181.49|14305.16|14185.16|14305.16|14185.16|14301.49|14181.49|10
1624211830000|2021-06-20 17:57:10|14305.03|14185.03|14309.86|14189.86|14309.86|14189.86|14305.03|14185.03|10
1624211840000|2021-06-20 17:57:20|14310.04|14190.04|14314.43|14194.43|14314.43|14194.43|14310.02|14190.02|10
1624211850000|2021-06-20 17:57:30|14313.94|14193.94|14314.09|14194.09|14314.09|14194.09|14313.26|14193.26|8
1624211860000|2021-06-20 17:57:40|14314.52|14194.52|14314.61|14194.61|14314.7|14194.7|14313.87|14193.87|10
1624211870000|2021-06-20 17:57:50|14314.76|14194.76|14316.14|14196.14|14316.28|14196.28|14314.76|14194.76|10
1624211880000|2021-06-20 17:58:00|14317.45|14197.45|14317.68|14197.68|14317.68|14197.68|14316.93|14196.93|10
1624211890000|2021-06-20 17:58:10|14317.58|14197.58|14317.47|14197.47|14317.58|14197.58|14316.86|14196.86|10
1624211900000|2021-06-20 17:58:20|14317.97|14197.97|14320.86|14200.86|14320.86|14200.86|14317.97|14197.97|10
1624211910000|2021-06-20 17:58:30|14321.2|14201.2|14322.44|14202.44|14322.44|14202.44|14320.23|14200.23|8
1624211920000|2021-06-20 17:58:40|14322.73|14202.73|14323.95|14203.95|14323.97|14203.97|14322.73|14202.73|10
1624211930000|2021-06-20 17:58:50|14323.86|14203.86|14324.76|14204.76|14324.89|14204.89|14323.73|14203.73|8
1624211940000|2021-06-20 17:59:00|14323.71|14203.71|14325.82|14205.82|14325.82|14205.82|14323.44|14203.44|10
1624211950000|2021-06-20 17:59:10|14325.54|14205.54|14320.12|14200.12|14325.54|14205.54|14320.03|14200.03|9
1624211960000|2021-06-20 17:59:20|14318.9|14198.9|14318.87|14198.87|14319.91|14199.91|14318.82|14198.82|10
1624211970000|2021-06-20 17:59:30|14319.03|14199.03|14318.14|14198.14|14319.17|14199.17|14318.14|14198.14|9
1624211980000|2021-06-20 17:59:40|14318.07|14198.07|14317.39|14197.39|14318.07|14198.07|14316.75|14196.75|10
1624211990000|2021-06-20 17:59:50|14317.34|14197.34|14307.89|14187.89|14317.34|14197.34|14307.29|14187.29|10
1624212000000|2021-06-20 18:00:00|14307.56|14187.56|14308.05|14188.05|14308.05|14188.05|14306.7|14186.7|10
1624212010000|2021-06-20 18:00:10|14310.06|14190.06|14318.04|14198.04|14318.04|14198.04|14310.06|14190.06|10
1624212020000|2021-06-20 18:00:20|14318.43|14198.43|14327.7|14207.7|14327.7|14207.7|14318.43|14198.43|9
1624212030000|2021-06-20 18:00:30|14330.22|14210.22|14335.72|14215.72|14335.72|14215.72|14330.22|14210.22|10
1624212040000|2021-06-20 18:00:40|14337.8|14217.8|14341.77|14221.77|14341.77|14221.77|14337.8|14217.8|10
1624212050000|2021-06-20 18:00:50|14340.84|14220.84|14348.94|14228.94|14348.94|14228.94|14340.84|14220.84|10
1624212060000|2021-06-20 18:01:00|14349.58|14229.58|14353.09|14233.09|14353.09|14233.09|14349.58|14229.58|10
1624212070000|2021-06-20 18:01:10|14354.72|14234.72|14356.17|14236.17|14356.17|14236.17|14353.52|14233.52|10
1624212080000|2021-06-20 18:01:20|14356.41|14236.41|14358.81|14238.81|14358.81|14238.81|14356.41|14236.41|10
1624212090000|2021-06-20 18:01:30|14359.65|14239.65|14364.72|14244.72|14364.72|14244.72|14359.46|14239.46|10
1624212100000|2021-06-20 18:01:40|14364.68|14244.68|14362.75|14242.75|14364.97|14244.97|14362.75|14242.75|9
1624212110000|2021-06-20 18:01:50|14363.13|14243.13|14363.58|14243.58|14364.65|14244.65|14362.88|14242.88|10
1624212120000|2021-06-20 18:02:00|14362.35|14242.35|14362.42|14242.42|14362.47|14242.47|14361.65|14241.65|9
1624212130000|2021-06-20 18:02:10|14362.28|14242.28|14362.39|14242.39|14363.42|14243.42|14362.28|14242.28|10
1624212140000|2021-06-20 18:02:20|14362.41|14242.41|14363.28|14243.28|14363.28|14243.28|14361.79|14241.79|10
1624212150000|2021-06-20 18:02:30|14364.29|14244.29|14364.4|14244.4|14364.4|14244.4|14363.6|14243.6|9
1624212160000|2021-06-20 18:02:40|14364.26|14244.26|14364.23|14244.23|14364.26|14244.26|14363.9|14243.9|8
1624212170000|2021-06-20 18:02:50|14363.93|14243.93|14365.36|14245.36|14365.36|14245.36|14363.81|14243.81|10
1624212180000|2021-06-20 18:03:00|14365.33|14245.33|14367.46|14247.46|14367.55|14247.55|14364.6|14244.6|10
1624212190000|2021-06-20 18:03:10|14368.43|14248.43|14372.28|14252.28|14372.28|14252.28|14368.43|14248.43|10
1624212200000|2021-06-20 18:03:20|14372.32|14252.32|14373.22|14253.22|14374.56|14254.56|14372.32|14252.32|10
1624212210000|2021-06-20 18:03:30|14373.1|14253.1|14370.15|14250.15|14373.1|14253.1|14370.15|14250.15|9
1624212220000|2021-06-20 18:03:40|14369.85|14249.85|14367.94|14247.94|14369.85|14249.85|14367.94|14247.94|10
1624212230000|2021-06-20 18:03:50|14367.48|14247.48|14363.5|14243.5|14367.48|14247.48|14363.5|14243.5|10
1624212240000|2021-06-20 18:04:00|14362.58|14242.58|14357.38|14237.38|14362.58|14242.58|14356.72|14236.72|10
1624212250000|2021-06-20 18:04:10|14357.17|14237.17|14356.38|14236.38|14357.17|14237.17|14355.9|14235.9|10
1624212260000|2021-06-20 18:04:20|14356.49|14236.49|14358.83|14238.83|14359.07|14239.07|14356.12|14236.12|10
1624212270000|2021-06-20 18:04:30|14358.96|14238.96|14358.96|14238.96|14359.12|14239.12|14358.75|14238.75|10
1624212280000|2021-06-20 18:04:40|14359.55|14239.55|14360.14|14240.14|14360.72|14240.72|14359.55|14239.55|10
1624212290000|2021-06-20 18:04:50|14360.02|14240.02|14359.05|14239.05|14360.02|14240.02|14359.05|14239.05|10
1624212300000|2021-06-20 18:05:00|14359.28|14239.28|14360.61|14240.61|14360.81|14240.81|14359.28|14239.28|10
1624212310000|2021-06-20 18:05:10|14360.85|14240.85|14361.59|14241.59|14361.59|14241.59|14359.62|14239.62|10
1624212320000|2021-06-20 18:05:20|14361.57|14241.57|14363.34|14243.34|14363.34|14243.34|14361.02|14241.02|10
1624212330000|2021-06-20 18:05:30|14363.62|14243.62|14364.65|14244.65|14364.65|14244.65|14363.62|14243.62|10
1624212340000|2021-06-20 18:05:40|14364.79|14244.79|14367.92|14247.92|14367.92|14247.92|14364.79|14244.79|10
1624212350000|2021-06-20 18:05:50|14368.22|14248.22|14367.62|14247.62|14368.79|14248.79|14367.62|14247.62|10
1624212360000|2021-06-20 18:06:00|14366.95|14246.95|14362.91|14242.91|14366.95|14246.95|14362.91|14242.91|9
1624212370000|2021-06-20 18:06:10|14363.36|14243.36|14362.66|14242.66|14363.36|14243.36|14362.12|14242.12|10
1624212380000|2021-06-20 18:06:20|14362.47|14242.47|14359.17|14239.17|14362.61|14242.61|14359.17|14239.17|10
1624212390000|2021-06-20 18:06:30|14359.24|14239.24|14358.33|14238.33|14359.42|14239.42|14357.59|14237.59|10
1624212400000|2021-06-20 18:06:40|14357.81|14237.81|14355.87|14235.87|14357.81|14237.81|14355.87|14235.87|9
1624212410000|2021-06-20 18:06:50|14355.45|14235.45|14350.05|14230.05|14355.68|14235.68|14350.05|14230.05|10
1624212420000|2021-06-20 18:07:00|14348.24|14228.24|14341.59|14221.59|14348.24|14228.24|14341.59|14221.59|10
1624212430000|2021-06-20 18:07:10|14341.04|14221.04|14340.04|14220.04|14341.44|14221.44|14340.04|14220.04|10
1624212440000|2021-06-20 18:07:20|14339.89|14219.89|14337.23|14217.23|14339.91|14219.91|14337.23|14217.23|10
1624212450000|2021-06-20 18:07:30|14337.6|14217.6|14336.19|14216.19|14337.6|14217.6|14336.08|14216.08|10
1624212460000|2021-06-20 18:07:40|14336.36|14216.36|14337.56|14217.56|14337.65|14217.65|14335.88|14215.88|10
1624212470000|2021-06-20 18:07:50|14337.53|14217.53|14335.95|14215.95|14338.76|14218.76|14335.95|14215.95|10
1624212480000|2021-06-20 18:08:00|14335.58|14215.58|14334.21|14214.21|14335.58|14215.58|14333.14|14213.14|10
1624212490000|2021-06-20 18:08:10|14333.23|14213.23|14332.43|14212.43|14333.23|14213.23|14332.39|14212.39|8
1624212500000|2021-06-20 18:08:20|14331.98|14211.98|14328.23|14208.23|14331.98|14211.98|14328.23|14208.23|9
1624212510000|2021-06-20 18:08:30|14327.78|14207.78|14326.28|14206.28|14327.85|14207.85|14326.02|14206.02|9
1624212520000|2021-06-20 18:08:40|14326.3|14206.3|14325.2|14205.2|14326.3|14206.3|14324.45|14204.45|10
1624212530000|2021-06-20 18:08:50|14324.05|14204.05|14321.55|14201.55|14324.05|14204.05|14321.55|14201.55|10
1624212540000|2021-06-20 18:09:00|14321.02|14201.02|14321.02|14201.02|14321.02|14201.02|14319.72|14199.72|10
1624212550000|2021-06-20 18:09:10|14321.8|14201.8|14324.38|14204.38|14324.38|14204.38|14321.8|14201.8|8
1624212560000|2021-06-20 18:09:20|14324.62|14204.62|14324.52|14204.52|14325.11|14205.11|14324.4|14204.4|9
1624212570000|2021-06-20 18:09:30|14324.76|14204.76|14323.69|14203.69|14324.76|14204.76|14323.69|14203.69|10
1624212580000|2021-06-20 18:09:40|14323.56|14203.56|14318.5|14198.5|14323.56|14203.56|14318.5|14198.5|10
1624212590000|2021-06-20 18:09:50|14318.29|14198.29|14315.42|14195.42|14318.29|14198.29|14315.42|14195.42|10
1624212600000|2021-06-20 18:10:00|14315.09|14195.09|14313.67|14193.67|14315.09|14195.09|14313.67|14193.67|9
1624212610000|2021-06-20 18:10:10|14313.76|14193.76|14311.47|14191.47|14313.78|14193.78|14311.47|14191.47|10
1624212620000|2021-06-20 18:10:20|14312.12|14192.12|14311.8|14191.8|14312.36|14192.36|14311.05|14191.05|10
1624212630000|2021-06-20 18:10:30|14312.51|14192.51|14312.69|14192.69|14313.19|14193.19|14312.51|14192.51|9
1624212640000|2021-06-20 18:10:40|14312.89|14192.89|14312.96|14192.96|14313.22|14193.22|14312.83|14192.83|9
1624212650000|2021-06-20 18:10:50|14313|14193|14316.48|14196.48|14316.48|14196.48|14313|14193|10
1624212660000|2021-06-20 18:11:00|14316.56|14196.56|14318.52|14198.52|14318.52|14198.52|14315.94|14195.94|9
1624212670000|2021-06-20 18:11:10|14319.33|14199.33|14323.04|14203.04|14323.04|14203.04|14319.33|14199.33|10
1624212680000|2021-06-20 18:11:20|14323.17|14203.17|14325.05|14205.05|14325.05|14205.05|14323.17|14203.17|10
1624212690000|2021-06-20 18:11:30|14325.06|14205.06|14322.53|14202.53|14325.06|14205.06|14322.53|14202.53|9
1624212700000|2021-06-20 18:11:40|14322.14|14202.14|14320.53|14200.53|14323.25|14203.25|14320.53|14200.53|9
1624212710000|2021-06-20 18:11:50|14320.4|14200.4|14319.27|14199.27|14320.4|14200.4|14319.14|14199.14|8
1624212720000|2021-06-20 18:12:00|14318.82|14198.82|14316.77|14196.77|14318.96|14198.96|14316.12|14196.12|10
1624212730000|2021-06-20 18:12:10|14316.74|14196.74|14317.91|14197.91|14317.91|14197.91|14316.74|14196.74|10
1624212740000|2021-06-20 18:12:20|14318.1|14198.1|14317.89|14197.89|14319.74|14199.74|14317.89|14197.89|10
1624212750000|2021-06-20 18:12:30|14317.69|14197.69|14317.24|14197.24|14317.69|14197.69|14317.22|14197.22|10
1624212760000|2021-06-20 18:12:40|14317.1|14197.1|14317.22|14197.22|14317.4|14197.4|14316.96|14196.96|9
1624212770000|2021-06-20 18:12:50|14317.42|14197.42|14316.93|14196.93|14317.73|14197.73|14316.93|14196.93|10
1624212780000|2021-06-20 18:13:00|14316.78|14196.78|14318.26|14198.26|14318.49|14198.49|14316.73|14196.73|10
1624212790000|2021-06-20 18:13:10|14318.52|14198.52|14319.93|14199.93|14319.93|14199.93|14318.39|14198.39|10
1624212800000|2021-06-20 18:13:20|14322.13|14202.13|14323.18|14203.18|14323.56|14203.56|14322.13|14202.13|10
1624212810000|2021-06-20 18:13:30|14323.09|14203.09|14323.12|14203.12|14323.94|14203.94|14322.75|14202.75|10
1624212820000|2021-06-20 18:13:40|14323.05|14203.05|14323.18|14203.18|14323.18|14203.18|14322.91|14202.91|9
1624212830000|2021-06-20 18:13:50|14323.02|14203.02|14321.63|14201.63|14323.14|14203.14|14321.48|14201.48|9
1624212840000|2021-06-20 18:14:00|14321.81|14201.81|14322|14202|14322.14|14202.14|14321.64|14201.64|10
1624212850000|2021-06-20 18:14:10|14321.95|14201.95|14322.4|14202.4|14323.14|14203.14|14321.9|14201.9|9
1624212860000|2021-06-20 18:14:20|14322.05|14202.05|14317.46|14197.46|14322.05|14202.05|14317.46|14197.46|8
1624212870000|2021-06-20 18:14:30|14317.14|14197.14|14314.13|14194.13|14317.14|14197.14|14313.25|14193.25|10
1624212880000|2021-06-20 18:14:40|14313.43|14193.43|14312.39|14192.39|14313.43|14193.43|14312.39|14192.39|10
1624212890000|2021-06-20 18:14:50|14312.35|14192.35|14310.45|14190.45|14312.58|14192.58|14310.35|14190.35|10
1624212900000|2021-06-20 18:15:00|14310.12|14190.12|14311.96|14191.96|14311.96|14191.96|14309.21|14189.21|10
1624212910000|2021-06-20 18:15:10|14312.44|14192.44|14317.24|14197.24|14317.24|14197.24|14312.44|14192.44|10
1624212920000|2021-06-20 18:15:20|14318.03|14198.03|14321.28|14201.28|14321.61|14201.61|14318.03|14198.03|10
1624212930000|2021-06-20 18:15:30|14321.84|14201.84|14323.15|14203.15|14323.43|14203.43|14321.76|14201.76|10
1624212940000|2021-06-20 18:15:40|14323.44|14203.44|14325.79|14205.79|14325.79|14205.79|14323.44|14203.44|10
1624212950000|2021-06-20 18:15:50|14325.05|14205.05|14328.89|14208.89|14328.89|14208.89|14325.05|14205.05|9
1624212960000|2021-06-20 18:16:00|14328.91|14208.91|14330.13|14210.13|14330.13|14210.13|14328.5|14208.5|10
1624212970000|2021-06-20 18:16:10|14330.69|14210.69|14333.61|14213.61|14333.66|14213.66|14330.69|14210.69|10
1624212980000|2021-06-20 18:16:20|14333.67|14213.67|14334.85|14214.85|14335.09|14215.09|14333.67|14213.67|9
1624212990000|2021-06-20 18:16:30|14334.78|14214.78|14334.97|14214.97|14335.35|14215.35|14334.51|14214.51|10
1624213000000|2021-06-20 18:16:40|14335.28|14215.28|14338.24|14218.24|14340.44|14220.44|14335.28|14215.28|10
1624213010000|2021-06-20 18:16:50|14339.14|14219.14|14340.44|14220.44|14340.93|14220.93|14339.14|14219.14|10
1624213020000|2021-06-20 18:17:00|14340.38|14220.38|14341.29|14221.29|14341.32|14221.32|14340.07|14220.07|10
1624213030000|2021-06-20 18:17:10|14341.63|14221.63|14342.85|14222.85|14342.85|14222.85|14341.47|14221.47|7
1624213040000|2021-06-20 18:17:20|14342.63|14222.63|14341.85|14221.85|14342.74|14222.74|14341.7|14221.7|9
1624213050000|2021-06-20 18:17:30|14341.9|14221.9|14341.76|14221.76|14342.47|14222.47|14341.76|14221.76|9
1624213060000|2021-06-20 18:17:40|14341.93|14221.93|14344.68|14224.68|14345.19|14225.19|14341.44|14221.44|10
1624213070000|2021-06-20 18:17:50|14343.67|14223.67|14344.53|14224.53|14344.54|14224.54|14342.62|14222.62|10
1624213080000|2021-06-20 18:18:00|14345.03|14225.03|14345.1|14225.1|14345.5|14225.5|14344.87|14224.87|10
1624213090000|2021-06-20 18:18:10|14345.34|14225.34|14346.9|14226.9|14347.26|14227.26|14344.94|14224.94|10
1624213100000|2021-06-20 18:18:20|14347.23|14227.23|14349.69|14229.69|14349.71|14229.71|14347.23|14227.23|10
1624213110000|2021-06-20 18:18:30|14349.78|14229.78|14350|14230|14350.41|14230.41|14349.55|14229.55|10
1624213120000|2021-06-20 18:18:40|14350.03|14230.03|14351.87|14231.87|14351.98|14231.98|14350.03|14230.03|10
1624213130000|2021-06-20 18:18:50|14352.32|14232.32|14355.77|14235.77|14355.77|14235.77|14352.32|14232.32|10
1624213140000|2021-06-20 18:19:00|14356.52|14236.52|14358.53|14238.53|14358.53|14238.53|14356.52|14236.52|10
1624213150000|2021-06-20 18:19:10|14358.91|14238.91|14361.62|14241.62|14362.05|14242.05|14358.91|14238.91|10
1624213160000|2021-06-20 18:19:20|14361.75|14241.75|14362.82|14242.82|14362.82|14242.82|14360.87|14240.87|10
1624213170000|2021-06-20 18:19:30|14364.88|14244.88|14368.07|14248.07|14368.09|14248.09|14364.88|14244.88|10
1624213180000|2021-06-20 18:19:40|14368.1|14248.1|14369.8|14249.8|14370.72|14250.72|14368.09|14248.09|10
1624213190000|2021-06-20 18:19:50|14369.32|14249.32|14370.03|14250.03|14370.1|14250.1|14368.89|14248.89|10
1624213200000|2021-06-20 18:20:00|14368.88|14248.88|14369.8|14249.8|14369.98|14249.98|14368.67|14248.67|10
1624213210000|2021-06-20 18:20:10|14369.74|14249.74|14368.41|14248.41|14369.97|14249.97|14368.23|14248.23|10
1624213220000|2021-06-20 18:20:20|14368|14248|14371.4|14251.4|14371.4|14251.4|14368|14248|10
1624213230000|2021-06-20 18:20:30|14371.42|14251.42|14375.05|14255.05|14375.05|14255.05|14371.42|14251.42|9
1624213240000|2021-06-20 18:20:40|14375.27|14255.27|14374.94|14254.94|14375.94|14255.94|14374.94|14254.94|10
1624213250000|2021-06-20 18:20:50|14374.84|14254.84|14372.76|14252.76|14374.84|14254.84|14372.76|14252.76|9
1624213260000|2021-06-20 18:21:00|14372.67|14252.67|14372.64|14252.64|14373.46|14253.46|14372.41|14252.41|10
1624213270000|2021-06-20 18:21:10|14372.41|14252.41|14373.22|14253.22|14373.47|14253.47|14372.41|14252.41|8
1624213280000|2021-06-20 18:21:20|14373.72|14253.72|14372.7|14252.7|14373.72|14253.72|14372.7|14252.7|10
1624213290000|2021-06-20 18:21:30|14372.22|14252.22|14371.39|14251.39|14372.22|14252.22|14371.23|14251.23|9
1624213300000|2021-06-20 18:21:40|14371.05|14251.05|14372.03|14252.03|14372.27|14252.27|14371.05|14251.05|10
1624213310000|2021-06-20 18:21:50|14372.02|14252.02|14370.12|14250.12|14372.02|14252.02|14370.12|14250.12|10
1624213320000|2021-06-20 18:22:00|14369.59|14249.59|14369.11|14249.11|14369.59|14249.59|14369.11|14249.11|9
1624213330000|2021-06-20 18:22:10|14369.71|14249.71|14370.79|14250.79|14372.37|14252.37|14369.71|14249.71|10
1624213340000|2021-06-20 18:22:20|14370.68|14250.68|14371|14251|14371.02|14251.02|14370.56|14250.56|10
1624213350000|2021-06-20 18:22:30|14370.84|14250.84|14371.22|14251.22|14371.41|14251.41|14370.78|14250.78|9
1624213360000|2021-06-20 18:22:40|14371.1|14251.1|14372.75|14252.75|14372.77|14252.77|14371.1|14251.1|10
1624213370000|2021-06-20 18:22:50|14373.55|14253.55|14373.06|14253.06|14374.06|14254.06|14373.06|14253.06|9
1624213380000|2021-06-20 18:23:00|14373.07|14253.07|14373.55|14253.55|14373.66|14253.66|14372.82|14252.82|9
1624213390000|2021-06-20 18:23:10|14373.6|14253.6|14372.16|14252.16|14374.52|14254.52|14372.16|14252.16|10
1624213400000|2021-06-20 18:23:20|14371.46|14251.46|14371.87|14251.87|14372.55|14252.55|14370.59|14250.59|10
1624213410000|2021-06-20 18:23:30|14371.69|14251.69|14372.09|14252.09|14372.41|14252.41|14371.69|14251.69|10
1624213420000|2021-06-20 18:23:40|14371.91|14251.91|14372.59|14252.59|14372.7|14252.7|14371.86|14251.86|9
1624213430000|2021-06-20 18:23:50|14372.63|14252.63|14375.2|14255.2|14375.2|14255.2|14371.82|14251.82|9
1624213440000|2021-06-20 18:24:00|14376.98|14256.98|14381.6|14261.6|14381.96|14261.96|14376.98|14256.98|8
1624213450000|2021-06-20 18:24:10|14381.75|14261.75|14386.21|14266.21|14386.21|14266.21|14381.75|14261.75|10
1624213460000|2021-06-20 18:24:20|14387.01|14267.01|14387.36|14267.36|14387.81|14267.81|14387.01|14267.01|10
1624213470000|2021-06-20 18:24:30|14387.13|14267.13|14387.79|14267.79|14387.79|14267.79|14386.84|14266.84|9
1624213480000|2021-06-20 18:24:40|14387.54|14267.54|14386.64|14266.64|14388.19|14268.19|14386.64|14266.64|9
1624213490000|2021-06-20 18:24:50|14386.84|14266.84|14388.2|14268.2|14388.2|14268.2|14386.31|14266.31|10
1624213500000|2021-06-20 18:25:00|14388.05|14268.05|14386.55|14266.55|14388.05|14268.05|14386.55|14266.55|10
1624213510000|2021-06-20 18:25:10|14386.67|14266.67|14384.62|14264.62|14386.67|14266.67|14384.62|14264.62|10
1624213520000|2021-06-20 18:25:20|14384.1|14264.1|14381.57|14261.57|14384.1|14264.1|14381.57|14261.57|10
1624213530000|2021-06-20 18:25:30|14380.13|14260.13|14377.53|14257.53|14380.13|14260.13|14377.53|14257.53|10
1624213540000|2021-06-20 18:25:40|14377.37|14257.37|14376.02|14256.02|14377.37|14257.37|14375.78|14255.78|10
1624213550000|2021-06-20 18:25:50|14375.47|14255.47|14374.64|14254.64|14375.47|14255.47|14374.06|14254.06|10
1624213560000|2021-06-20 18:26:00|14374.5|14254.5|14373.38|14253.38|14374.82|14254.82|14373.38|14253.38|10
1624213570000|2021-06-20 18:26:10|14373.69|14253.69|14372.8|14252.8|14373.74|14253.74|14372.8|14252.8|10
1624213580000|2021-06-20 18:26:20|14372.75|14252.75|14372.1|14252.1|14372.75|14252.75|14371.94|14251.94|10
1624213590000|2021-06-20 18:26:30|14371.89|14251.89|14370.23|14250.23|14372.65|14252.65|14370.23|14250.23|9
1624213600000|2021-06-20 18:26:40|14370.28|14250.28|14368.04|14248.04|14370.28|14250.28|14367.8|14247.8|9
1624213610000|2021-06-20 18:26:50|14368.3|14248.3|14368.95|14248.95|14369.12|14249.12|14368.3|14248.3|10
1624213620000|2021-06-20 18:27:00|14368.92|14248.92|14370.15|14250.15|14370.15|14250.15|14368.92|14248.92|9
1624213630000|2021-06-20 18:27:10|14371.67|14251.67|14371.53|14251.53|14371.67|14251.67|14371.05|14251.05|9
1624213640000|2021-06-20 18:27:20|14372.14|14252.14|14376.8|14256.8|14376.8|14256.8|14372.14|14252.14|10
1624213650000|2021-06-20 18:27:30|14377.21|14257.21|14380.07|14260.07|14380.07|14260.07|14377.21|14257.21|10
1624213660000|2021-06-20 18:27:40|14380.26|14260.26|14380.26|14260.26|14381.31|14261.31|14379.91|14259.91|10
1624213670000|2021-06-20 18:27:50|14381.29|14261.29|14381.88|14261.88|14382.32|14262.32|14381.29|14261.29|10
1624213680000|2021-06-20 18:28:00|14381.99|14261.99|14379.58|14259.58|14382.65|14262.65|14379.58|14259.58|10
1624213690000|2021-06-20 18:28:10|14379.18|14259.18|14379.71|14259.71|14381.24|14261.24|14378.9|14258.9|10
1624213700000|2021-06-20 18:28:20|14379.16|14259.16|14377.92|14257.92|14379.18|14259.18|14377.92|14257.92|10
1624213710000|2021-06-20 18:28:30|14376.76|14256.76|14377.46|14257.46|14377.46|14257.46|14375.8|14255.8|10
1624213720000|2021-06-20 18:28:40|14376.95|14256.95|14377.08|14257.08|14377.15|14257.15|14375.93|14255.93|9
1624213730000|2021-06-20 18:28:50|14376.22|14256.22|14377.62|14257.62|14377.62|14257.62|14376.22|14256.22|10
1624213740000|2021-06-20 18:29:00|14378.59|14258.59|14380.36|14260.36|14380.36|14260.36|14378.59|14258.59|10
1624213750000|2021-06-20 18:29:10|14379.97|14259.97|14380.4|14260.4|14380.76|14260.76|14379.71|14259.71|10
1624213760000|2021-06-20 18:29:20|14380.42|14260.42|14382.04|14262.04|14382.17|14262.17|14380.42|14260.42|10
1624213770000|2021-06-20 18:29:30|14382.48|14262.48|14382.66|14262.66|14382.66|14262.66|14381.74|14261.74|8
1624213780000|2021-06-20 18:29:40|14381.76|14261.76|14381.77|14261.77|14382.67|14262.67|14381.69|14261.69|8
1624213790000|2021-06-20 18:29:50|14381.76|14261.76|14381.86|14261.86|14381.88|14261.88|14381.7|14261.7|6
1624213800000|2021-06-20 18:30:00|14381.87|14261.87|14383.34|14263.34|14383.34|14263.34|14381.77|14261.77|9
1624213810000|2021-06-20 18:30:10|14383.93|14263.93|14385.43|14265.43|14385.44|14265.44|14383.88|14263.88|10
1624213820000|2021-06-20 18:30:20|14385.56|14265.56|14384.19|14264.19|14385.56|14265.56|14383.69|14263.69|10
1624213830000|2021-06-20 18:30:30|14383.93|14263.93|14382.68|14262.68|14384.53|14264.53|14382.63|14262.63|10
1624213840000|2021-06-20 18:30:40|14382.83|14262.83|14378.96|14258.96|14382.83|14262.83|14378.96|14258.96|10
1624213850000|2021-06-20 18:30:50|14378.59|14258.59|14376.32|14256.32|14378.59|14258.59|14376.27|14256.27|10
1624213860000|2021-06-20 18:31:00|14376.24|14256.24|14373.37|14253.37|14376.4|14256.4|14373.37|14253.37|10
1624213870000|2021-06-20 18:31:10|14373.41|14253.41|14373.15|14253.15|14374.11|14254.11|14372.82|14252.82|9
1624213880000|2021-06-20 18:31:20|14373.37|14253.37|14374.34|14254.34|14374.34|14254.34|14373.37|14253.37|7
1624213890000|2021-06-20 18:31:30|14374.24|14254.24|14376.69|14256.69|14376.69|14256.69|14374.15|14254.15|10
1624213900000|2021-06-20 18:31:40|14377.01|14257.01|14379.59|14259.59|14379.59|14259.59|14377.01|14257.01|10
1624213910000|2021-06-20 18:31:50|14378.78|14258.78|14378.29|14258.29|14379.19|14259.19|14378.29|14258.29|10
1624213920000|2021-06-20 18:32:00|14377.84|14257.84|14374.25|14254.25|14377.91|14257.91|14374.25|14254.25|10
1624213930000|2021-06-20 18:32:10|14374.22|14254.22|14373.83|14253.83|14374.8|14254.8|14373.43|14253.43|10
1624213940000|2021-06-20 18:32:20|14373.47|14253.47|14372.78|14252.78|14373.5|14253.5|14372.76|14252.76|9
1624213950000|2021-06-20 18:32:30|14372.79|14252.79|14371.94|14251.94|14372.79|14252.79|14371.67|14251.67|10
1624213960000|2021-06-20 18:32:40|14371.64|14251.64|14370.45|14250.45|14371.64|14251.64|14370.45|14250.45|10
1624213970000|2021-06-20 18:32:50|14370.44|14250.44|14368.48|14248.48|14370.46|14250.46|14368.48|14248.48|9
1624213980000|2021-06-20 18:33:00|14368.67|14248.67|14369.57|14249.57|14369.75|14249.75|14368.58|14248.58|10
1624213990000|2021-06-20 18:33:10|14369.21|14249.21|14370.46|14250.46|14371.25|14251.25|14369.21|14249.21|10
1624214000000|2021-06-20 18:33:20|14370.28|14250.28|14369.04|14249.04|14370.28|14250.28|14368.15|14248.15|10
1624214010000|2021-06-20 18:33:30|14368.48|14248.48|14369.19|14249.19|14369.19|14249.19|14367.86|14247.86|10
1624214020000|2021-06-20 18:33:40|14369.32|14249.32|14371.27|14251.27|14373.23|14253.23|14369.32|14249.32|10
1624214030000|2021-06-20 18:33:50|14371.15|14251.15|14371.76|14251.76|14372.23|14252.23|14371.15|14251.15|8
1624214040000|2021-06-20 18:34:00|14371.63|14251.63|14372.41|14252.41|14372.41|14252.41|14370.61|14250.61|10
1624214050000|2021-06-20 18:34:10|14372.55|14252.55|14374.54|14254.54|14374.54|14254.54|14372.55|14252.55|8
1624214060000|2021-06-20 18:34:20|14374.11|14254.11|14375.26|14255.26|14376.04|14256.04|14374.11|14254.11|10
1624214070000|2021-06-20 18:34:30|14375.27|14255.27|14374.8|14254.8|14375.27|14255.27|14374.49|14254.49|10
1624214080000|2021-06-20 18:34:40|14374.85|14254.85|14371.36|14251.36|14374.85|14254.85|14371.36|14251.36|9
1624214090000|2021-06-20 18:34:50|14371.39|14251.39|14371.5|14251.5|14371.5|14251.5|14370.33|14250.33|10
1624214100000|2021-06-20 18:35:00|14371.87|14251.87|14373.96|14253.96|14373.96|14253.96|14371.37|14251.37|10
1624214110000|2021-06-20 18:35:10|14373.99|14253.99|14371.62|14251.62|14374.38|14254.38|14371.62|14251.62|10
1624214120000|2021-06-20 18:35:20|14371.69|14251.69|14371.8|14251.8|14371.8|14251.8|14371.26|14251.26|9
1624214130000|2021-06-20 18:35:30|14371.73|14251.73|14370.45|14250.45|14372.04|14252.04|14370.45|14250.45|9
1624214140000|2021-06-20 18:35:40|14370.26|14250.26|14369.41|14249.41|14370.26|14250.26|14369.17|14249.17|10
1624214150000|2021-06-20 18:35:50|14369.49|14249.49|14370.65|14250.65|14370.91|14250.91|14369.36|14249.36|10
1624214160000|2021-06-20 18:36:00|14370.89|14250.89|14370.63|14250.63|14370.89|14250.89|14369.85|14249.85|10
1624214170000|2021-06-20 18:36:10|14370.7|14250.7|14371.35|14251.35|14372.4|14252.4|14370.7|14250.7|10
1624214180000|2021-06-20 18:36:20|14371.45|14251.45|14373.94|14253.94|14373.94|14253.94|14371.45|14251.45|10
1624214190000|2021-06-20 18:36:30|14375.67|14255.67|14379.71|14259.71|14379.71|14259.71|14375.67|14255.67|9
1624214200000|2021-06-20 18:36:40|14379.84|14259.84|14383.08|14263.08|14383.08|14263.08|14379.84|14259.84|10
1624214210000|2021-06-20 18:36:50|14383.43|14263.43|14384.78|14264.78|14384.78|14264.78|14383.43|14263.43|8
1624214220000|2021-06-20 18:37:00|14384.74|14264.74|14385.54|14265.54|14386.51|14266.51|14384.74|14264.74|10
1624214230000|2021-06-20 18:37:10|14385.71|14265.71|14386.09|14266.09|14386.6|14266.6|14385.71|14265.71|10
1624214240000|2021-06-20 18:37:20|14386.89|14266.89|14387.84|14267.84|14387.84|14267.84|14386.13|14266.13|10
1624214250000|2021-06-20 18:37:30|14388.01|14268.01|14386.88|14266.88|14388.39|14268.39|14386.68|14266.68|9
1624214260000|2021-06-20 18:37:40|14386.64|14266.64|14386.16|14266.16|14388.8|14268.8|14385.99|14265.99|10
1624214270000|2021-06-20 18:37:50|14386.26|14266.26|14384.74|14264.74|14386.42|14266.42|14384.74|14264.74|10
1624214280000|2021-06-20 18:38:00|14386.25|14266.25|14385.85|14265.85|14386.25|14266.25|14384.48|14264.48|10
1624214290000|2021-06-20 18:38:10|14386.05|14266.05|14386.65|14266.65|14386.65|14266.65|14386.05|14266.05|8
1624214300000|2021-06-20 18:38:20|14386.51|14266.51|14387.87|14267.87|14387.87|14267.87|14386.34|14266.34|9
1624214310000|2021-06-20 18:38:30|14388.01|14268.01|14390.89|14270.89|14390.89|14270.89|14387.25|14267.25|10
1624214320000|2021-06-20 18:38:40|14391.16|14271.16|14404.76|14284.76|14404.76|14284.76|14391.16|14271.16|10
1624214330000|2021-06-20 18:38:50|14405.57|14285.57|14408.62|14288.62|14409.56|14289.56|14405.57|14285.57|10
1624214340000|2021-06-20 18:39:00|14409.42|14289.42|14408.09|14288.09|14409.66|14289.66|14407.11|14287.11|10
1624214350000|2021-06-20 18:39:10|14407.93|14287.93|14410.44|14290.44|14410.44|14290.44|14407.47|14287.47|10
1624214360000|2021-06-20 18:39:20|14410.18|14290.18|14414.59|14294.59|14414.59|14294.59|14410.18|14290.18|10
1624214370000|2021-06-20 18:39:30|14414.98|14294.98|14412.06|14292.06|14415.76|14295.76|14412.06|14292.06|10
1624214380000|2021-06-20 18:39:40|14411.95|14291.95|14414.17|14294.17|14414.17|14294.17|14411.7|14291.7|10
1624214390000|2021-06-20 18:39:50|14414.45|14294.45|14420.41|14300.41|14420.66|14300.66|14414.45|14294.45|10
1624214400000|2021-06-20 18:40:00|14420.87|14300.87|14420.69|14300.69|14421.66|14301.66|14419.35|14299.35|10
1624214410000|2021-06-20 18:40:10|14420.74|14300.74|14417.3|14297.3|14420.74|14300.74|14417.3|14297.3|10
1624214420000|2021-06-20 18:40:20|14415.52|14295.52|14411.57|14291.57|14415.52|14295.52|14411.3|14291.3|9
1624214430000|2021-06-20 18:40:30|14411.33|14291.33|14405.43|14285.43|14411.33|14291.33|14405.43|14285.43|10
1624214440000|2021-06-20 18:40:40|14404.27|14284.27|14404.45|14284.45|14404.9|14284.9|14404.27|14284.27|9
1624214450000|2021-06-20 18:40:50|14404.94|14284.94|14407.05|14287.05|14407.05|14287.05|14404.68|14284.68|9
1624214460000|2021-06-20 18:41:00|14407.5|14287.5|14409.93|14289.93|14410.09|14290.09|14407.46|14287.46|10
1624214470000|2021-06-20 18:41:10|14409.7|14289.7|14412.82|14292.82|14412.82|14292.82|14409.7|14289.7|10
1624214480000|2021-06-20 18:41:20|14412.51|14292.51|14411.46|14291.46|14412.73|14292.73|14411.18|14291.18|10
1624214490000|2021-06-20 18:41:30|14411.24|14291.24|14411.85|14291.85|14411.85|14291.85|14411.24|14291.24|9
1624214500000|2021-06-20 18:41:40|14410.83|14290.83|14411.06|14291.06|14411.12|14291.12|14410.32|14290.32|10
1624214510000|2021-06-20 18:41:50|14411.5|14291.5|14412.07|14292.07|14412.07|14292.07|14410.6|14290.6|10
1624214520000|2021-06-20 18:42:00|14412.05|14292.05|14411.93|14291.93|14412.14|14292.14|14411.59|14291.59|10
1624214530000|2021-06-20 18:42:10|14412.01|14292.01|14414.55|14294.55|14414.55|14294.55|14412.01|14292.01|10
1624214540000|2021-06-20 18:42:20|14414.31|14294.31|14416.02|14296.02|14416.02|14296.02|14414.31|14294.31|10
1624214550000|2021-06-20 18:42:30|14415.96|14295.96|14415.73|14295.73|14415.96|14295.96|14415.5|14295.5|9
1624214560000|2021-06-20 18:42:40|14415.12|14295.12|14418.16|14298.16|14418.16|14298.16|14415.07|14295.07|10
1624214570000|2021-06-20 18:42:50|14420.56|14300.56|14420.8|14300.8|14421.73|14301.73|14419.11|14299.11|9
1624214580000|2021-06-20 18:43:00|14420.52|14300.52|14421.78|14301.78|14422.7|14302.7|14420.52|14300.52|10
1624214590000|2021-06-20 18:43:10|14421.76|14301.76|14421.07|14301.07|14421.76|14301.76|14420.47|14300.47|10
1624214600000|2021-06-20 18:43:20|14421.22|14301.22|14423.2|14303.2|14423.2|14303.2|14421.22|14301.22|8
1624214610000|2021-06-20 18:43:30|14423.44|14303.44|14423.02|14303.02|14423.93|14303.93|14423.02|14303.02|10
1624214620000|2021-06-20 18:43:40|14422.13|14302.13|14420.52|14300.52|14422.25|14302.25|14419.73|14299.73|10
1624214630000|2021-06-20 18:43:50|14420.25|14300.25|14420.6|14300.6|14420.86|14300.86|14419.88|14299.88|9
1624214640000|2021-06-20 18:44:00|14420.58|14300.58|14420.11|14300.11|14420.58|14300.58|14420.04|14300.04|10
1624214650000|2021-06-20 18:44:10|14420.02|14300.02|14424.31|14304.31|14424.31|14304.31|14419.95|14299.95|9
1624214660000|2021-06-20 18:44:20|14424.48|14304.48|14427.38|14307.38|14427.38|14307.38|14424.48|14304.48|8
1624214670000|2021-06-20 18:44:30|14427.45|14307.45|14426.27|14306.27|14427.99|14307.99|14426.27|14306.27|10
1624214680000|2021-06-20 18:44:40|14425.75|14305.75|14423.96|14303.96|14425.75|14305.75|14423.26|14303.26|10
1624214690000|2021-06-20 18:44:50|14423.91|14303.91|14419.19|14299.19|14424.06|14304.06|14419.19|14299.19|10
1624214700000|2021-06-20 18:45:00|14418.15|14298.15|14420.05|14300.05|14420.2|14300.2|14417.07|14297.07|10
1624214710000|2021-06-20 18:45:10|14419.24|14299.24|14422.49|14302.49|14422.49|14302.49|14419.24|14299.24|10
1624214720000|2021-06-20 18:45:20|14422.81|14302.81|14423.22|14303.22|14423.81|14303.81|14422.81|14302.81|10
1624214730000|2021-06-20 18:45:30|14423.23|14303.23|14421.02|14301.02|14423.23|14303.23|14421.02|14301.02|10
1624214740000|2021-06-20 18:45:40|14421.56|14301.56|14418.28|14298.28|14421.56|14301.56|14418.28|14298.28|10
1624214750000|2021-06-20 18:45:50|14417.79|14297.79|14415.48|14295.48|14417.79|14297.79|14415.48|14295.48|9
1624214760000|2021-06-20 18:46:00|14414.84|14294.84|14414.31|14294.31|14415.2|14295.2|14414.16|14294.16|10
1624214770000|2021-06-20 18:46:10|14414.32|14294.32|14415.28|14295.28|14415.45|14295.45|14414.32|14294.32|10
1624214780000|2021-06-20 18:46:20|14415.3|14295.3|14415.8|14295.8|14416.02|14296.02|14415.3|14295.3|10
1624214790000|2021-06-20 18:46:30|14415.76|14295.76|14416.42|14296.42|14416.42|14296.42|14415.08|14295.08|10
1624214800000|2021-06-20 18:46:40|14416.65|14296.65|14418.37|14298.37|14419.85|14299.85|14416.65|14296.65|10
1624214810000|2021-06-20 18:46:50|14418.55|14298.55|14418.2|14298.2|14418.55|14298.55|14417.19|14297.19|10
1624214820000|2021-06-20 18:47:00|14418.05|14298.05|14415.9|14295.9|14418.05|14298.05|14415.9|14295.9|10
1624214830000|2021-06-20 18:47:10|14415.74|14295.74|14413.9|14293.9|14415.74|14295.74|14413.9|14293.9|10
1624214840000|2021-06-20 18:47:20|14413.98|14293.98|14413.54|14293.54|14413.98|14293.98|14413.41|14293.41|10
1624214850000|2021-06-20 18:47:30|14413.58|14293.58|14412.76|14292.76|14413.83|14293.83|14412.21|14292.21|10
1624214860000|2021-06-20 18:47:40|14413.68|14293.68|14411.85|14291.85|14414|14294|14411.85|14291.85|10
1624214870000|2021-06-20 18:47:50|14411.71|14291.71|14410.42|14290.42|14411.97|14291.97|14409.27|14289.27|10
1624214880000|2021-06-20 18:48:00|14410.27|14290.27|14408.52|14288.52|14410.27|14290.27|14408.52|14288.52|9
1624214890000|2021-06-20 18:48:10|14408.42|14288.42|14406.48|14286.48|14408.42|14288.42|14406.27|14286.27|10
1624214900000|2021-06-20 18:48:20|14406.73|14286.73|14408.04|14288.04|14408.25|14288.25|14406.73|14286.73|10
1624214910000|2021-06-20 18:48:30|14408.02|14288.02|14408.42|14288.42|14409.05|14289.05|14407.9|14287.9|10
1624214920000|2021-06-20 18:48:40|14407.97|14287.97|14409.15|14289.15|14409.15|14289.15|14407.97|14287.97|10
1624214930000|2021-06-20 18:48:50|14409.12|14289.12|14410.49|14290.49|14410.49|14290.49|14408.83|14288.83|10
1624214940000|2021-06-20 18:49:00|14410.64|14290.64|14411.84|14291.84|14412.2|14292.2|14410.3|14290.3|9
1624214950000|2021-06-20 18:49:10|14412.03|14292.03|14412.42|14292.42|14412.94|14292.94|14411.84|14291.84|10
1624214960000|2021-06-20 18:49:20|14412.28|14292.28|14410.05|14290.05|14412.46|14292.46|14410.05|14290.05|10
1624214970000|2021-06-20 18:49:30|14410.32|14290.32|14408.51|14288.51|14410.32|14290.32|14408.51|14288.51|9
1624214980000|2021-06-20 18:49:40|14408.47|14288.47|14407.95|14287.95|14408.47|14288.47|14407.71|14287.71|10
1624214990000|2021-06-20 18:49:50|14407.66|14287.66|14408.61|14288.61|14408.61|14288.61|14407.61|14287.61|9
1624215000000|2021-06-20 18:50:00|14409.89|14289.89|14407.51|14287.51|14409.89|14289.89|14407.51|14287.51|8
1624215010000|2021-06-20 18:50:10|14408.3|14288.3|14402.35|14282.35|14408.3|14288.3|14402.28|14282.28|10
1624215020000|2021-06-20 18:50:20|14402.14|14282.14|14402.42|14282.42|14402.58|14282.58|14401.94|14281.94|8
1624215030000|2021-06-20 18:50:30|14402.43|14282.43|14400.04|14280.04|14402.44|14282.44|14400.04|14280.04|10
1624215040000|2021-06-20 18:50:40|14400.02|14280.02|14400.49|14280.49|14400.89|14280.89|14399.82|14279.82|9
1624215050000|2021-06-20 18:50:50|14400.71|14280.71|14400.88|14280.88|14401.34|14281.34|14400.71|14280.71|10
1624215060000|2021-06-20 18:51:00|14400.75|14280.75|14400.51|14280.51|14401.02|14281.02|14400.41|14280.41|10
1624215070000|2021-06-20 18:51:10|14400.44|14280.44|14399.42|14279.42|14400.44|14280.44|14399.17|14279.17|10
1624215080000|2021-06-20 18:51:20|14399.29|14279.29|14401.41|14281.41|14401.41|14281.41|14399.29|14279.29|9
1624215090000|2021-06-20 18:51:30|14401.5|14281.5|14402.34|14282.34|14402.49|14282.49|14401.5|14281.5|10
1624215100000|2021-06-20 18:51:40|14402.25|14282.25|14403.3|14283.3|14403.34|14283.34|14402.25|14282.25|10
1624215110000|2021-06-20 18:51:50|14403.42|14283.42|14404.9|14284.9|14405.04|14285.04|14403.42|14283.42|10
1624215120000|2021-06-20 18:52:00|14405.5|14285.5|14406.99|14286.99|14408.1|14288.1|14405.5|14285.5|10
1624215130000|2021-06-20 18:52:10|14408.04|14288.04|14409.13|14289.13|14409.13|14289.13|14406.98|14286.98|10
1624215140000|2021-06-20 18:52:20|14409.16|14289.16|14408.29|14288.29|14409.27|14289.27|14408.21|14288.21|10
1624215150000|2021-06-20 18:52:30|14408.46|14288.46|14407.32|14287.32|14408.46|14288.46|14407|14287|10
1624215160000|2021-06-20 18:52:40|14407.01|14287.01|14411.48|14291.48|14411.48|14291.48|14407.01|14287.01|10
1624215170000|2021-06-20 18:52:50|14411.49|14291.49|14411.73|14291.73|14412.39|14292.39|14411.49|14291.49|7
1624215180000|2021-06-20 18:53:00|14411.51|14291.51|14410.09|14290.09|14411.51|14291.51|14410.05|14290.05|10
1624215190000|2021-06-20 18:53:10|14409.96|14289.96|14411.13|14291.13|14411.13|14291.13|14409.96|14289.96|8
1624215200000|2021-06-20 18:53:20|14411.19|14291.19|14413.47|14293.47|14413.47|14293.47|14410.94|14290.94|10
1624215210000|2021-06-20 18:53:30|14414.27|14294.27|14423.19|14303.19|14423.19|14303.19|14414.27|14294.27|10
1624215220000|2021-06-20 18:53:40|14424.31|14304.31|14425.85|14305.85|14425.86|14305.86|14424.31|14304.31|10
1624215230000|2021-06-20 18:53:50|14425.72|14305.72|14424.88|14304.88|14426.34|14306.34|14424.88|14304.88|9
1624215240000|2021-06-20 18:54:00|14425.97|14305.97|14426.89|14306.89|14427.19|14307.19|14425.96|14305.96|10
1624215250000|2021-06-20 18:54:10|14427.31|14307.31|14427.78|14307.78|14427.78|14307.78|14426.87|14306.87|9
1624215260000|2021-06-20 18:54:20|14427.84|14307.84|14430.66|14310.66|14430.72|14310.72|14427.67|14307.67|10
1624215270000|2021-06-20 18:54:30|14431.77|14311.77|14432.1|14312.1|14432.21|14312.21|14431.24|14311.24|10
1624215280000|2021-06-20 18:54:40|14431.59|14311.59|14432.62|14312.62|14432.62|14312.62|14431.56|14311.56|9
1624215290000|2021-06-20 18:54:50|14433.27|14313.27|14435.49|14315.49|14435.49|14315.49|14433.27|14313.27|9
1624215300000|2021-06-20 18:55:00|14435.74|14315.74|14440.57|14320.57|14440.57|14320.57|14435.74|14315.74|10
1624215310000|2021-06-20 18:55:10|14440.4|14320.4|14445.31|14325.31|14445.31|14325.31|14440.4|14320.4|10
1624215320000|2021-06-20 18:55:20|14445.42|14325.42|14443|14323|14445.42|14325.42|14443|14323|9
1624215330000|2021-06-20 18:55:30|14442.46|14322.46|14447.43|14327.43|14447.43|14327.43|14442.2|14322.2|10
1624215340000|2021-06-20 18:55:40|14447.55|14327.55|14452.98|14332.98|14452.98|14332.98|14447.55|14327.55|10
1624215350000|2021-06-20 18:55:50|14453.76|14333.76|14455.49|14335.49|14455.49|14335.49|14453.76|14333.76|10
1624215360000|2021-06-20 18:56:00|14455.5|14335.5|14453.81|14333.81|14455.5|14335.5|14453.81|14333.81|10
1624215370000|2021-06-20 18:56:10|14454.52|14334.52|14452.67|14332.67|14454.52|14334.52|14451.87|14331.87|10
1624215380000|2021-06-20 18:56:20|14452.23|14332.23|14450.89|14330.89|14452.29|14332.29|14450.89|14330.89|10
1624215390000|2021-06-20 18:56:30|14449.44|14329.44|14447|14327|14449.44|14329.44|14446.84|14326.84|10
1624215400000|2021-06-20 18:56:40|14446.48|14326.48|14444.95|14324.95|14446.57|14326.57|14444.47|14324.47|10
1624215410000|2021-06-20 18:56:50|14444.91|14324.91|14443.96|14323.96|14444.91|14324.91|14443.26|14323.26|10
1624215420000|2021-06-20 18:57:00|14443.89|14323.89|14447.34|14327.34|14447.34|14327.34|14443.78|14323.78|10
1624215430000|2021-06-20 18:57:10|14447.92|14327.92|14449.82|14329.82|14449.82|14329.82|14447.89|14327.89|10
1624215440000|2021-06-20 18:57:20|14451.52|14331.52|14453.15|14333.15|14453.2|14333.2|14450.93|14330.93|10
1624215450000|2021-06-20 18:57:30|14453.37|14333.37|14453.04|14333.04|14453.37|14333.37|14452.91|14332.91|9
1624215460000|2021-06-20 18:57:40|14453.2|14333.2|14452.16|14332.16|14453.36|14333.36|14451.99|14331.99|10
1624215470000|2021-06-20 18:57:50|14451.62|14331.62|14450.49|14330.49|14451.77|14331.77|14450.49|14330.49|10
1624215480000|2021-06-20 18:58:00|14450.62|14330.62|14448.72|14328.72|14450.62|14330.62|14448.72|14328.72|8
1624215490000|2021-06-20 18:58:10|14449.78|14329.78|14448.68|14328.68|14449.9|14329.9|14448.68|14328.68|10
1624215500000|2021-06-20 18:58:20|14449.16|14329.16|14452|14332|14452|14332|14449.16|14329.16|10
1624215510000|2021-06-20 18:58:30|14452.08|14332.08|14451.77|14331.77|14452.54|14332.54|14451.31|14331.31|10
1624215520000|2021-06-20 18:58:40|14452.03|14332.03|14452.49|14332.49|14452.5|14332.5|14450.95|14330.95|10
1624215530000|2021-06-20 18:58:50|14451.58|14331.58|14453.94|14333.94|14453.94|14333.94|14451.58|14331.58|9
1624215540000|2021-06-20 18:59:00|14453.86|14333.86|14459.27|14339.27|14459.27|14339.27|14453.86|14333.86|10
1624215550000|2021-06-20 18:59:10|14459.34|14339.34|14473.44|14353.44|14473.44|14353.44|14459.34|14339.34|10
1624215560000|2021-06-20 18:59:20|14474.56|14354.56|14480.9|14360.9|14480.9|14360.9|14474.56|14354.56|10
1624215570000|2021-06-20 18:59:30|14481.77|14361.77|14481.18|14361.18|14483.5|14363.5|14481.18|14361.18|10
1624215580000|2021-06-20 18:59:40|14481|14361|14480.98|14360.98|14481.78|14361.78|14479.97|14359.97|10
1624215590000|2021-06-20 18:59:50|14481.62|14361.62|14483.28|14363.28|14483.28|14363.28|14481.47|14361.47|10
1624215600000|2021-06-20 19:00:00|14483.17|14363.17|14488.01|14368.01|14488.01|14368.01|14482.55|14362.55|10
1624215610000|2021-06-20 19:00:10|14488.52|14368.52|14489.58|14369.58|14489.89|14369.89|14487.62|14367.62|10
1624215620000|2021-06-20 19:00:20|14489.93|14369.93|14495.44|14375.44|14495.44|14375.44|14489.93|14369.93|10
1624215630000|2021-06-20 19:00:30|14496.43|14376.43|14502.96|14382.96|14503.04|14383.04|14496.43|14376.43|10
1624215640000|2021-06-20 19:00:40|14502.88|14382.88|14512.32|14392.32|14512.58|14392.58|14502.88|14382.88|10
1624215650000|2021-06-20 19:00:50|14511.65|14391.65|14520.8|14400.8|14520.8|14400.8|14511.65|14391.65|10
1624215660000|2021-06-20 19:01:00|14521.7|14401.7|14536.59|14416.59|14536.59|14416.59|14521.7|14401.7|10
1624215670000|2021-06-20 19:01:10|14536.55|14416.55|14527.81|14407.81|14537.77|14417.77|14527.81|14407.81|10
1624215680000|2021-06-20 19:01:20|14527.86|14407.86|14523.32|14403.32|14527.86|14407.86|14521.96|14401.96|10
1624215690000|2021-06-20 19:01:30|14523.51|14403.51|14527.72|14407.72|14527.72|14407.72|14523.51|14403.51|10
1624215700000|2021-06-20 19:01:40|14528.16|14408.16|14528.45|14408.45|14531.65|14411.65|14528.16|14408.16|9
1624215710000|2021-06-20 19:01:50|14529.55|14409.55|14527.15|14407.15|14529.55|14409.55|14526.6|14406.6|9
1624215720000|2021-06-20 19:02:00|14527.06|14407.06|14525.5|14405.5|14527.06|14407.06|14525.5|14405.5|10
1624215730000|2021-06-20 19:02:10|14526.4|14406.4|14518.05|14398.05|14526.4|14406.4|14518.05|14398.05|10
1624215740000|2021-06-20 19:02:20|14516.97|14396.97|14517.48|14397.48|14517.76|14397.76|14516.97|14396.97|10
1624215750000|2021-06-20 19:02:30|14518.92|14398.92|14524.22|14404.22|14524.22|14404.22|14518.92|14398.92|10
1624215760000|2021-06-20 19:02:40|14524.85|14404.85|14524.99|14404.99|14526.72|14406.72|14524.85|14404.85|10
1624215770000|2021-06-20 19:02:50|14525.47|14405.47|14526.96|14406.96|14527.2|14407.2|14525.47|14405.47|10
1624215780000|2021-06-20 19:03:00|14526.76|14406.76|14526.59|14406.59|14526.76|14406.76|14525.94|14405.94|9
1624215790000|2021-06-20 19:03:10|14526.53|14406.53|14525.9|14405.9|14527.74|14407.74|14525.48|14405.48|10
1624215800000|2021-06-20 19:03:20|14525.74|14405.74|14518.44|14398.44|14525.74|14405.74|14518.44|14398.44|10
1624215810000|2021-06-20 19:03:30|14518.32|14398.32|14515.36|14395.36|14518.32|14398.32|14514.83|14394.83|10
1624215820000|2021-06-20 19:03:40|14514.9|14394.9|14514.99|14394.99|14516.33|14396.33|14514.9|14394.9|9
1624215830000|2021-06-20 19:03:50|14515.33|14395.33|14516.6|14396.6|14516.67|14396.67|14515.33|14395.33|8
1624215840000|2021-06-20 19:04:00|14515.68|14395.68|14516.27|14396.27|14516.82|14396.82|14515.68|14395.68|10
1624215850000|2021-06-20 19:04:10|14515.5|14395.5|14516.22|14396.22|14516.64|14396.64|14515.23|14395.23|10
1624215860000|2021-06-20 19:04:20|14516|14396|14515.8|14395.8|14516.45|14396.45|14515.53|14395.53|10
1624215870000|2021-06-20 19:04:30|14515.44|14395.44|14514.6|14394.6|14515.44|14395.44|14514.6|14394.6|10
1624215880000|2021-06-20 19:04:40|14514.49|14394.49|14511.13|14391.13|14514.49|14394.49|14511.13|14391.13|10
1624215890000|2021-06-20 19:04:50|14511.26|14391.26|14509.76|14389.76|14511.26|14391.26|14509.76|14389.76|10
1624215900000|2021-06-20 19:05:00|14509.53|14389.53|14510.58|14390.58|14510.58|14390.58|14508.36|14388.36|10
1624215910000|2021-06-20 19:05:10|14510.26|14390.26|14509.85|14389.85|14510.26|14390.26|14508.97|14388.97|9
1624215920000|2021-06-20 19:05:20|14509.81|14389.81|14507.42|14387.42|14510.62|14390.62|14507.42|14387.42|9
1624215930000|2021-06-20 19:05:30|14507.02|14387.02|14504.95|14384.95|14507.02|14387.02|14504.92|14384.92|9
1624215940000|2021-06-20 19:05:40|14504.5|14384.5|14502.09|14382.09|14504.5|14384.5|14501.85|14381.85|10
1624215950000|2021-06-20 19:05:50|14501.66|14381.66|14497.86|14377.86|14501.81|14381.81|14497.86|14377.86|9
1624215960000|2021-06-20 19:06:00|14497.79|14377.79|14496.44|14376.44|14497.79|14377.79|14495.73|14375.73|10
1624215970000|2021-06-20 19:06:10|14496.48|14376.48|14494.82|14374.82|14496.48|14376.48|14494.73|14374.73|10
1624215980000|2021-06-20 19:06:20|14495.35|14375.35|14497.73|14377.73|14498.44|14378.44|14495.35|14375.35|10
1624215990000|2021-06-20 19:06:30|14497.02|14377.02|14495.5|14375.5|14497.03|14377.03|14495.5|14375.5|10
1624216000000|2021-06-20 19:06:40|14495.47|14375.47|14492.01|14372.01|14495.47|14375.47|14492.01|14372.01|10
1624216010000|2021-06-20 19:06:50|14491.35|14371.35|14487.79|14367.79|14491.5|14371.5|14487.79|14367.79|10
1624216020000|2021-06-20 19:07:00|14486.59|14366.59|14485.4|14365.4|14486.59|14366.59|14483.43|14363.43|10
1624216030000|2021-06-20 19:07:10|14484.27|14364.27|14486.36|14366.36|14486.36|14366.36|14484.27|14364.27|10
1624216040000|2021-06-20 19:07:20|14485.16|14365.16|14485.96|14365.96|14486.11|14366.11|14484.95|14364.95|9
1624216050000|2021-06-20 19:07:30|14486.33|14366.33|14486.12|14366.12|14487.38|14367.38|14486.12|14366.12|10
1624216060000|2021-06-20 19:07:40|14486.25|14366.25|14484.58|14364.58|14486.25|14366.25|14483.88|14363.88|10
1624216070000|2021-06-20 19:07:50|14484.56|14364.56|14484.12|14364.12|14484.56|14364.56|14483.46|14363.46|10
1624216080000|2021-06-20 19:08:00|14484.14|14364.14|14483.46|14363.46|14484.63|14364.63|14483.46|14363.46|10
1624216090000|2021-06-20 19:08:10|14483.8|14363.8|14483.24|14363.24|14484.08|14364.08|14483.16|14363.16|9
1624216100000|2021-06-20 19:08:20|14482.81|14362.81|14482.43|14362.43|14483.3|14363.3|14482.08|14362.08|10
1624216110000|2021-06-20 19:08:30|14482.45|14362.45|14482.77|14362.77|14482.96|14362.96|14482.09|14362.09|10
1624216120000|2021-06-20 19:08:40|14482.02|14362.02|14479.11|14359.11|14482.02|14362.02|14479.11|14359.11|10
1624216130000|2021-06-20 19:08:50|14478.79|14358.79|14478.4|14358.4|14478.79|14358.79|14478.34|14358.34|10
1624216140000|2021-06-20 19:09:00|14478.86|14358.86|14479.06|14359.06|14479.21|14359.21|14478.19|14358.19|10
1624216150000|2021-06-20 19:09:10|14479.16|14359.16|14477.08|14357.08|14479.16|14359.16|14477.08|14357.08|10
1624216160000|2021-06-20 19:09:20|14477.07|14357.07|14473.22|14353.22|14477.07|14357.07|14472.98|14352.98|10
1624216170000|2021-06-20 19:09:30|14473.61|14353.61|14471.98|14351.98|14474|14354|14471.85|14351.85|9
1624216180000|2021-06-20 19:09:40|14472.02|14352.02|14469.23|14349.23|14472.02|14352.02|14469.23|14349.23|7
1624216190000|2021-06-20 19:09:50|14468.87|14348.87|14465.95|14345.95|14468.87|14348.87|14465.95|14345.95|9
1624216200000|2021-06-20 19:10:00|14466.15|14346.15|14463.75|14343.75|14466.15|14346.15|14463.75|14343.75|10
1624216210000|2021-06-20 19:10:10|14463.19|14343.19|14461.28|14341.28|14463.19|14343.19|14461.27|14341.27|10
1624216220000|2021-06-20 19:10:20|14461.73|14341.73|14460.73|14340.73|14461.95|14341.95|14460.73|14340.73|10
1624216230000|2021-06-20 19:10:30|14460.9|14340.9|14463.69|14343.69|14463.69|14343.69|14460.9|14340.9|10
1624216240000|2021-06-20 19:10:40|14464.01|14344.01|14463.05|14343.05|14464.72|14344.72|14463.05|14343.05|10
1624216250000|2021-06-20 19:10:50|14463.17|14343.17|14463.76|14343.76|14463.76|14343.76|14461.5|14341.5|9
1624216260000|2021-06-20 19:11:00|14463.96|14343.96|14463.81|14343.81|14464.08|14344.08|14463.66|14343.66|10
1624216270000|2021-06-20 19:11:10|14464.18|14344.18|14462.97|14342.97|14464.18|14344.18|14461.96|14341.96|10
1624216280000|2021-06-20 19:11:20|14463.85|14343.85|14462.44|14342.44|14464.62|14344.62|14462.44|14342.44|10
1624216290000|2021-06-20 19:11:30|14462.22|14342.22|14461.09|14341.09|14462.32|14342.32|14460.31|14340.31|10
1624216300000|2021-06-20 19:11:40|14460.96|14340.96|14459.76|14339.76|14461.11|14341.11|14459.76|14339.76|9
1624216310000|2021-06-20 19:11:50|14460.53|14340.53|14463|14343|14463|14343|14460.53|14340.53|9
1624216320000|2021-06-20 19:12:00|14463.14|14343.14|14463.5|14343.5|14464.11|14344.11|14463.14|14343.14|10
1624216330000|2021-06-20 19:12:10|14462.84|14342.84|14467.74|14347.74|14467.74|14347.74|14462.58|14342.58|10
1624216340000|2021-06-20 19:12:20|14468.64|14348.64|14469.78|14349.78|14470.05|14350.05|14467.79|14347.79|10
1624216350000|2021-06-20 19:12:30|14469.44|14349.44|14474.92|14354.92|14475.29|14355.29|14469.44|14349.44|10
1624216360000|2021-06-20 19:12:40|14474.82|14354.82|14477.17|14357.17|14477.17|14357.17|14474.82|14354.82|10
1624216370000|2021-06-20 19:12:50|14476.69|14356.69|14474.05|14354.05|14476.69|14356.69|14474.05|14354.05|9
1624216380000|2021-06-20 19:13:00|14473.62|14353.62|14475.33|14355.33|14475.33|14355.33|14473.6|14353.6|10
1624216390000|2021-06-20 19:13:10|14475.43|14355.43|14475.31|14355.31|14477.37|14357.37|14475.27|14355.27|9
1624216400000|2021-06-20 19:13:20|14475.36|14355.36|14474.73|14354.73|14475.36|14355.36|14473.51|14353.51|10
1624216410000|2021-06-20 19:13:30|14474.72|14354.72|14476.01|14356.01|14476.12|14356.12|14474.72|14354.72|10
1624216420000|2021-06-20 19:13:40|14476.8|14356.8|14475.86|14355.86|14477.08|14357.08|14475.86|14355.86|9
1624216430000|2021-06-20 19:13:50|14475.71|14355.71|14474.94|14354.94|14475.71|14355.71|14474.72|14354.72|10
1624216440000|2021-06-20 19:14:00|14474.84|14354.84|14474.32|14354.32|14475.35|14355.35|14473.77|14353.77|10
1624216450000|2021-06-20 19:14:10|14475.07|14355.07|14474.76|14354.76|14475.64|14355.64|14474.28|14354.28|9
1624216460000|2021-06-20 19:14:20|14474.64|14354.64|14475.81|14355.81|14475.81|14355.81|14473.38|14353.38|10
1624216470000|2021-06-20 19:14:30|14476.28|14356.28|14477.04|14357.04|14477.2|14357.2|14476.28|14356.28|10
1624216480000|2021-06-20 19:14:40|14477.29|14357.29|14480.78|14360.78|14480.78|14360.78|14477.29|14357.29|9
1624216490000|2021-06-20 19:14:50|14480.06|14360.06|14486.05|14366.05|14486.05|14366.05|14480.06|14360.06|10
1624216500000|2021-06-20 19:15:00|14486.85|14366.85|14487.64|14367.64|14487.64|14367.64|14486.14|14366.14|10
1624216510000|2021-06-20 19:15:10|14487.26|14367.26|14491.95|14371.95|14491.95|14371.95|14487.26|14367.26|10
1624216520000|2021-06-20 19:15:20|14491.46|14371.46|14493.89|14373.89|14494.56|14374.56|14491.46|14371.46|10
1624216530000|2021-06-20 19:15:30|14495.02|14375.02|14492.93|14372.93|14495.02|14375.02|14492.93|14372.93|10
1624216540000|2021-06-20 19:15:40|14493.14|14373.14|14492.45|14372.45|14493.14|14373.14|14492.32|14372.32|10
1624216550000|2021-06-20 19:15:50|14493.12|14373.12|14491.27|14371.27|14493.36|14373.36|14491.27|14371.27|9
1624216560000|2021-06-20 19:16:00|14491.31|14371.31|14490.81|14370.81|14491.43|14371.43|14490.28|14370.28|10
1624216570000|2021-06-20 19:16:10|14491.05|14371.05|14487.39|14367.39|14491.07|14371.07|14487.39|14367.39|9
1624216580000|2021-06-20 19:16:20|14487.58|14367.58|14484.97|14364.97|14487.58|14367.58|14484.97|14364.97|10
1624216590000|2021-06-20 19:16:30|14485.3|14365.3|14484.93|14364.93|14485.96|14365.96|14484.93|14364.93|10
1624216600000|2021-06-20 19:16:40|14484.16|14364.16|14486.27|14366.27|14486.27|14366.27|14484.16|14364.16|10
1624216610000|2021-06-20 19:16:50|14486.49|14366.49|14488.25|14368.25|14488.28|14368.28|14486.49|14366.49|10
1624216620000|2021-06-20 19:17:00|14487.5|14367.5|14488.51|14368.51|14488.58|14368.58|14487.5|14367.5|10
1624216630000|2021-06-20 19:17:10|14488.39|14368.39|14489.7|14369.7|14489.7|14369.7|14488.34|14368.34|10
1624216640000|2021-06-20 19:17:20|14489.77|14369.77|14490.99|14370.99|14491.04|14371.04|14489.42|14369.42|10
1624216650000|2021-06-20 19:17:30|14490.7|14370.7|14495.9|14375.9|14495.9|14375.9|14490.7|14370.7|10
1624216660000|2021-06-20 19:17:40|14496.52|14376.52|14500.23|14380.23|14500.23|14380.23|14496.52|14376.52|10
1624216670000|2021-06-20 19:17:50|14500.62|14380.62|14503.21|14383.21|14503.21|14383.21|14500.62|14380.62|10
1624216680000|2021-06-20 19:18:00|14503.2|14383.2|14507.36|14387.36|14507.36|14387.36|14503.2|14383.2|10
1624216690000|2021-06-20 19:18:10|14508.35|14388.35|14508.21|14388.21|14508.39|14388.39|14507.35|14387.35|10
1624216700000|2021-06-20 19:18:20|14507.94|14387.94|14509.92|14389.92|14509.92|14389.92|14507.94|14387.94|9
1624216710000|2021-06-20 19:18:30|14509.97|14389.97|14509.79|14389.79|14510.08|14390.08|14509.54|14389.54|10
1624216720000|2021-06-20 19:18:40|14509.3|14389.3|14507.01|14387.01|14509.3|14389.3|14507.01|14387.01|9
1624216730000|2021-06-20 19:18:50|14507.04|14387.04|14508.31|14388.31|14508.31|14388.31|14506.91|14386.91|8
1624216740000|2021-06-20 19:19:00|14508.27|14388.27|14507.15|14387.15|14508.27|14388.27|14507.15|14387.15|10
1624216750000|2021-06-20 19:19:10|14507.25|14387.25|14507.12|14387.12|14507.25|14387.25|14506.89|14386.89|10
1624216760000|2021-06-20 19:19:20|14507.96|14387.96|14510.24|14390.24|14510.24|14390.24|14507.96|14387.96|10
1624216770000|2021-06-20 19:19:30|14510.27|14390.27|14510.72|14390.72|14510.72|14390.72|14510.27|14390.27|10
1624216780000|2021-06-20 19:19:40|14510.76|14390.76|14517.66|14397.66|14517.66|14397.66|14510.76|14390.76|10
1624216790000|2021-06-20 19:19:50|14518.91|14398.91|14521.19|14401.19|14521.93|14401.93|14518.91|14398.91|10
1624216800000|2021-06-20 19:20:00|14521.52|14401.52|14522.37|14402.37|14522.37|14402.37|14521.29|14401.29|10
1624216810000|2021-06-20 19:20:10|14521.49|14401.49|14524.94|14404.94|14524.94|14404.94|14521.49|14401.49|10
1624216820000|2021-06-20 19:20:20|14525.52|14405.52|14523.38|14403.38|14525.83|14405.83|14523.38|14403.38|9
1624216830000|2021-06-20 19:20:30|14523.46|14403.46|14520.3|14400.3|14523.46|14403.46|14520.3|14400.3|10
1624216840000|2021-06-20 19:20:40|14520.03|14400.03|14517.03|14397.03|14520.04|14400.04|14516.83|14396.83|10
1624216850000|2021-06-20 19:20:50|14517.14|14397.14|14515.66|14395.66|14517.14|14397.14|14515.66|14395.66|8
1624216860000|2021-06-20 19:21:00|14515.31|14395.31|14516.53|14396.53|14516.73|14396.73|14514.97|14394.97|10
1624216870000|2021-06-20 19:21:10|14516.42|14396.42|14514.62|14394.62|14517.05|14397.05|14514.62|14394.62|10
1624216880000|2021-06-20 19:21:20|14514.85|14394.85|14512.9|14392.9|14514.85|14394.85|14512.9|14392.9|10
1624216890000|2021-06-20 19:21:30|14513.17|14393.17|14508.09|14388.09|14513.17|14393.17|14508.09|14388.09|10
1624216900000|2021-06-20 19:21:40|14508.13|14388.13|14504.99|14384.99|14508.13|14388.13|14504.99|14384.99|10
1624216910000|2021-06-20 19:21:50|14505.01|14385.01|14503.97|14383.97|14505.01|14385.01|14503.97|14383.97|9
1624216920000|2021-06-20 19:22:00|14503.96|14383.96|14506.54|14386.54|14506.54|14386.54|14503.96|14383.96|9
1624216930000|2021-06-20 19:22:10|14507.2|14387.2|14506.46|14386.46|14507.29|14387.29|14506.46|14386.46|10
1624216940000|2021-06-20 19:22:20|14506.17|14386.17|14504.68|14384.68|14506.18|14386.18|14504.68|14384.68|10
1624216950000|2021-06-20 19:22:30|14504.27|14384.27|14506.92|14386.92|14506.92|14386.92|14504.27|14384.27|10
1624216960000|2021-06-20 19:22:40|14507.11|14387.11|14507.58|14387.58|14508.14|14388.14|14507.11|14387.11|10
1624216970000|2021-06-20 19:22:50|14507.89|14387.89|14506.98|14386.98|14507.94|14387.94|14506.74|14386.74|9
1624216980000|2021-06-20 19:23:00|14507.09|14387.09|14509|14389|14509.33|14389.33|14507.09|14387.09|10
1624216990000|2021-06-20 19:23:10|14512.28|14392.28|14515.55|14395.55|14515.55|14395.55|14512.28|14392.28|10
1624217000000|2021-06-20 19:23:20|14515.79|14395.79|14519.29|14399.29|14519.29|14399.29|14515.79|14395.79|9
1624217010000|2021-06-20 19:23:30|14519.25|14399.25|14521.85|14401.85|14521.85|14401.85|14519.25|14399.25|10
1624217020000|2021-06-20 19:23:40|14522.53|14402.53|14523.53|14403.53|14524.17|14404.17|14522.53|14402.53|9
1624217030000|2021-06-20 19:23:50|14523.1|14403.1|14521.4|14401.4|14523.2|14403.2|14521.4|14401.4|10
1624217040000|2021-06-20 19:24:00|14521.43|14401.43|14523.51|14403.51|14523.51|14403.51|14520.87|14400.87|10
1624217050000|2021-06-20 19:24:10|14523.77|14403.77|14525.65|14405.65|14525.94|14405.94|14522.31|14402.31|10
1624217060000|2021-06-20 19:24:20|14526.45|14406.45|14527.25|14407.25|14527.52|14407.52|14526.35|14406.35|10
1624217070000|2021-06-20 19:24:30|14527.1|14407.1|14526.4|14406.4|14527.1|14407.1|14526.4|14406.4|10
1624217080000|2021-06-20 19:24:40|14526.21|14406.21|14525.74|14405.74|14526.61|14406.61|14525.74|14405.74|10
1624217090000|2021-06-20 19:24:50|14525.72|14405.72|14526.87|14406.87|14526.87|14406.87|14525.72|14405.72|10
1624217100000|2021-06-20 19:25:00|14527.24|14407.24|14531.19|14411.19|14531.19|14411.19|14527.24|14407.24|10
1624217110000|2021-06-20 19:25:10|14531.17|14411.17|14526.03|14406.03|14531.17|14411.17|14526.03|14406.03|10
1624217120000|2021-06-20 19:25:20|14525.95|14405.95|14524.05|14404.05|14526.54|14406.54|14524.05|14404.05|10
1624217130000|2021-06-20 19:25:30|14522.32|14402.32|14523.51|14403.51|14523.51|14403.51|14521.82|14401.82|10
1624217140000|2021-06-20 19:25:40|14523.35|14403.35|14524.36|14404.36|14524.84|14404.84|14523.35|14403.35|10
1624217150000|2021-06-20 19:25:50|14523.86|14403.86|14523.15|14403.15|14524.4|14404.4|14523.15|14403.15|10
1624217160000|2021-06-20 19:26:00|14523.17|14403.17|14524.46|14404.46|14524.46|14404.46|14522.82|14402.82|10
1624217170000|2021-06-20 19:26:10|14524.65|14404.65|14525.98|14405.98|14526.06|14406.06|14524.65|14404.65|10
1624217180000|2021-06-20 19:26:20|14525.86|14405.86|14528.15|14408.15|14528.15|14408.15|14525.86|14405.86|10
1624217190000|2021-06-20 19:26:30|14528.37|14408.37|14530.75|14410.75|14531.15|14411.15|14528.37|14408.37|10
1624217200000|2021-06-20 19:26:40|14530.85|14410.85|14532.25|14412.25|14532.57|14412.57|14530.85|14410.85|10
1624217210000|2021-06-20 19:26:50|14532.22|14412.22|14533.2|14413.2|14533.31|14413.31|14531.84|14411.84|10
1624217220000|2021-06-20 19:27:00|14533.59|14413.59|14532.66|14412.66|14534.67|14414.67|14532.66|14412.66|10
1624217230000|2021-06-20 19:27:10|14533|14413|14531.32|14411.32|14533|14413|14531.32|14411.32|10
1624217240000|2021-06-20 19:27:20|14531.38|14411.38|14531.07|14411.07|14531.77|14411.77|14531.07|14411.07|10
1624217250000|2021-06-20 19:27:30|14530.95|14410.95|14531.51|14411.51|14532.25|14412.25|14530.85|14410.85|10
1624217260000|2021-06-20 19:27:40|14533.59|14413.59|14535.27|14415.27|14535.27|14415.27|14532.57|14412.57|10
1624217270000|2021-06-20 19:27:50|14535.18|14415.18|14534.85|14414.85|14535.43|14415.43|14534.63|14414.63|10
1624217280000|2021-06-20 19:28:00|14535.07|14415.07|14538.42|14418.42|14538.42|14418.42|14535.07|14415.07|10
1624217290000|2021-06-20 19:28:10|14538.38|14418.38|14551.09|14431.09|14551.09|14431.09|14538.38|14418.38|10
1624217300000|2021-06-20 19:28:20|14551.01|14431.01|14547.74|14427.74|14552.93|14432.93|14547.74|14427.74|10
1624217310000|2021-06-20 19:28:30|14547.53|14427.53|14548.77|14428.77|14548.77|14428.77|14547.49|14427.49|10
1624217320000|2021-06-20 19:28:40|14548.5|14428.5|14546.19|14426.19|14548.5|14428.5|14546.19|14426.19|10
1624217330000|2021-06-20 19:28:50|14546.5|14426.5|14547.19|14427.19|14547.19|14427.19|14546.47|14426.47|10
1624217340000|2021-06-20 19:29:00|14547.96|14427.96|14548.32|14428.32|14548.51|14428.51|14547.56|14427.56|9
1624217350000|2021-06-20 19:29:10|14548.29|14428.29|14550.69|14430.69|14550.69|14430.69|14548.29|14428.29|10
1624217360000|2021-06-20 19:29:20|14550.48|14430.48|14546.44|14426.44|14550.49|14430.49|14546.44|14426.44|10
1624217370000|2021-06-20 19:29:30|14544.51|14424.51|14543.7|14423.7|14544.51|14424.51|14543.05|14423.05|10
1624217380000|2021-06-20 19:29:40|14543.44|14423.44|14544.2|14424.2|14545.59|14425.59|14543.39|14423.39|10
1624217390000|2021-06-20 19:29:50|14544.49|14424.49|14545.9|14425.9|14545.9|14425.9|14544.25|14424.25|10
1624217400000|2021-06-20 19:30:00|14545.58|14425.58|14549.69|14429.69|14549.69|14429.69|14545.58|14425.58|10
1624217410000|2021-06-20 19:30:10|14549.25|14429.25|14551.63|14431.63|14552.84|14432.84|14549.25|14429.25|10
1624217420000|2021-06-20 19:30:20|14551.51|14431.51|14550.52|14430.52|14551.51|14431.51|14550.34|14430.34|10
1624217430000|2021-06-20 19:30:30|14550.24|14430.24|14545.57|14425.57|14550.24|14430.24|14545.57|14425.57|10
1624217440000|2021-06-20 19:30:40|14544.91|14424.91|14543.66|14423.66|14545.04|14425.04|14542.75|14422.75|10
1624217450000|2021-06-20 19:30:50|14543.68|14423.68|14538.3|14418.3|14543.68|14423.68|14538.3|14418.3|10
1624217460000|2021-06-20 19:31:00|14538|14418|14530.11|14410.11|14538|14418|14530.11|14410.11|10
1624217470000|2021-06-20 19:31:10|14530|14410|14528.5|14408.5|14530|14410|14528.5|14408.5|10
1624217480000|2021-06-20 19:31:20|14527.93|14407.93|14524.18|14404.18|14527.93|14407.93|14524.18|14404.18|10
1624217490000|2021-06-20 19:31:30|14523.06|14403.06|14521.88|14401.88|14523.32|14403.32|14521.88|14401.88|10
1624217500000|2021-06-20 19:31:40|14521.31|14401.31|14518.59|14398.59|14521.31|14401.31|14518.59|14398.59|10
1624217510000|2021-06-20 19:31:50|14518.75|14398.75|14518.96|14398.96|14518.96|14398.96|14518.42|14398.42|9
1624217520000|2021-06-20 19:32:00|14519.19|14399.19|14522.09|14402.09|14522.17|14402.17|14519.19|14399.19|9
1624217530000|2021-06-20 19:32:10|14522.58|14402.58|14525.53|14405.53|14525.53|14405.53|14522.58|14402.58|10
1624217540000|2021-06-20 19:32:20|14525.37|14405.37|14530.01|14410.01|14530.01|14410.01|14525.27|14405.27|10
1624217550000|2021-06-20 19:32:30|14530.41|14410.41|14530.85|14410.85|14531.73|14411.73|14530.41|14410.41|10
1624217560000|2021-06-20 19:32:40|14530.9|14410.9|14529.85|14409.85|14530.9|14410.9|14528.2|14408.2|10
1624217570000|2021-06-20 19:32:50|14529.99|14409.99|14536.19|14416.19|14536.19|14416.19|14529.5|14409.5|10
1624217580000|2021-06-20 19:33:00|14536.85|14416.85|14551.22|14431.22|14551.22|14431.22|14536.85|14416.85|10
1624217590000|2021-06-20 19:33:10|14551.66|14431.66|14561.5|14441.5|14561.5|14441.5|14551.65|14431.65|10
1624217600000|2021-06-20 19:33:20|14562.69|14442.69|14574.3|14454.3|14574.3|14454.3|14562.69|14442.69|9
1624217610000|2021-06-20 19:33:30|14574.04|14454.04|14583.9|14463.9|14584.33|14464.33|14574.04|14454.04|9
1624217620000|2021-06-20 19:33:40|14584.6|14464.6|14581.63|14461.63|14585.14|14465.14|14581.63|14461.63|10
1624217630000|2021-06-20 19:33:50|14582.29|14462.29|14578.44|14458.44|14582.29|14462.29|14578.44|14458.44|10
1624217640000|2021-06-20 19:34:00|14578.83|14458.83|14581.88|14461.88|14581.88|14461.88|14578.83|14458.83|10
1624217650000|2021-06-20 19:34:10|14581.34|14461.34|14580.11|14460.11|14581.92|14461.92|14579.19|14459.19|10
1624217660000|2021-06-20 19:34:20|14580.2|14460.2|14583.62|14463.62|14584.55|14464.55|14580.2|14460.2|10
1624217670000|2021-06-20 19:34:30|14585.25|14465.25|14616.16|14496.16|14616.16|14496.16|14585.25|14465.25|10
1624217680000|2021-06-20 19:34:40|14619.13|14499.13|14618.68|14498.68|14621.65|14501.65|14618.68|14498.68|10
1624217690000|2021-06-20 19:34:50|14617.46|14497.46|14617.49|14497.49|14617.49|14497.49|14615.6|14495.6|10
1624217700000|2021-06-20 19:35:00|14617.05|14497.05|14613.1|14493.1|14617.05|14497.05|14612.42|14492.42|10
1624217710000|2021-06-20 19:35:10|14612.98|14492.98|14603.43|14483.43|14612.99|14492.99|14603.43|14483.43|10
1624217720000|2021-06-20 19:35:20|14603.28|14483.28|14603.67|14483.67|14603.67|14483.67|14601.54|14481.54|10
1624217730000|2021-06-20 19:35:30|14603.65|14483.65|14602.99|14482.99|14605.11|14485.11|14602.62|14482.62|10
1624217740000|2021-06-20 19:35:40|14603.48|14483.48|14606.07|14486.07|14606.07|14486.07|14603.48|14483.48|10
1624217750000|2021-06-20 19:35:50|14607.23|14487.23|14613.28|14493.28|14613.28|14493.28|14607.23|14487.23|10
1624217760000|2021-06-20 19:36:00|14613.53|14493.53|14618.25|14498.25|14618.67|14498.67|14613.53|14493.53|10
1624217770000|2021-06-20 19:36:10|14618.46|14498.46|14633.04|14513.04|14633.04|14513.04|14618.46|14498.46|10
1624217780000|2021-06-20 19:36:20|14633.74|14513.74|14640.89|14520.89|14640.89|14520.89|14633.74|14513.74|10
1624217790000|2021-06-20 19:36:30|14641.75|14521.75|14654.5|14534.5|14654.5|14534.5|14641.75|14521.75|10
1624217800000|2021-06-20 19:36:40|14655.52|14535.52|14674.72|14554.72|14674.72|14554.72|14655.52|14535.52|10
1624217810000|2021-06-20 19:36:50|14676.42|14556.42|14677.61|14557.61|14678.63|14558.63|14675.48|14555.48|10
1624217820000|2021-06-20 19:37:00|14677.63|14557.63|14675.96|14555.96|14677.63|14557.63|14672.91|14552.91|10
1624217830000|2021-06-20 19:37:10|14677.02|14557.02|14687.33|14567.33|14687.33|14567.33|14677.02|14557.02|10
1624217840000|2021-06-20 19:37:20|14687.19|14567.19|14685.08|14565.08|14687.19|14567.19|14683.94|14563.94|10
1624217850000|2021-06-20 19:37:30|14686.21|14566.21|14702.28|14582.28|14702.28|14582.28|14686.21|14566.21|10
1624217860000|2021-06-20 19:37:40|14702.69|14582.69|14724.26|14604.26|14724.26|14604.26|14702.69|14582.69|10
1624217870000|2021-06-20 19:37:50|14724.31|14604.31|14735.78|14615.78|14735.78|14615.78|14723.58|14603.58|10
1624217880000|2021-06-20 19:38:00|14738.08|14618.08|14741.91|14621.91|14741.91|14621.91|14738.08|14618.08|10
1624217890000|2021-06-20 19:38:10|14742.7|14622.7|14770.87|14650.87|14770.87|14650.87|14742.7|14622.7|10
1624217900000|2021-06-20 19:38:20|14771.05|14651.05|14792.59|14672.59|14797.27|14677.27|14771.05|14651.05|10
1624217910000|2021-06-20 19:38:30|14792.9|14672.9|14782.47|14662.47|14793.71|14673.71|14782.47|14662.47|10
1624217920000|2021-06-20 19:38:40|14780.53|14660.53|14776.92|14656.92|14780.53|14660.53|14776.49|14656.49|10
1624217930000|2021-06-20 19:38:50|14776.44|14656.44|14779.49|14659.49|14779.49|14659.49|14775.6|14655.6|10
1624217940000|2021-06-20 19:39:00|14780.48|14660.48|14783.32|14663.32|14784.24|14664.24|14780.48|14660.48|10
1624217950000|2021-06-20 19:39:10|14781.95|14661.95|14770.19|14650.19|14781.95|14661.95|14770.19|14650.19|10
1624217960000|2021-06-20 19:39:20|14769.7|14649.7|14762.5|14642.5|14769.7|14649.7|14762.5|14642.5|10
1624217970000|2021-06-20 19:39:30|14762.07|14642.07|14758.41|14638.41|14762.54|14642.54|14758.41|14638.41|10
1624217980000|2021-06-20 19:39:40|14758.94|14638.94|14758.06|14638.06|14760.91|14640.91|14758.01|14638.01|10
1624217990000|2021-06-20 19:39:50|14758.6|14638.6|14760.89|14640.89|14760.89|14640.89|14758.6|14638.6|10
1624218000000|2021-06-20 19:40:00|14761.34|14641.34|14749.21|14629.21|14761.34|14641.34|14749.2|14629.2|10
1624218010000|2021-06-20 19:40:10|14748.75|14628.75|14741.97|14621.97|14748.75|14628.75|14741.97|14621.97|10
1624218020000|2021-06-20 19:40:20|14741.95|14621.95|14749.58|14629.58|14749.58|14629.58|14741.95|14621.95|10
1624218030000|2021-06-20 19:40:30|14750.41|14630.41|14758.77|14638.77|14758.77|14638.77|14749.41|14629.41|10
1624218040000|2021-06-20 19:40:40|14758.51|14638.51|14760.26|14640.26|14763.65|14643.65|14758.51|14638.51|10
1624218050000|2021-06-20 19:40:50|14760.14|14640.14|14762.1|14642.1|14762.1|14642.1|14758.68|14638.68|10
1624218060000|2021-06-20 19:41:00|14762.61|14642.61|14757.97|14637.97|14762.63|14642.63|14757.74|14637.74|10
1624218070000|2021-06-20 19:41:10|14758.13|14638.13|14758.63|14638.63|14758.85|14638.85|14757.6|14637.6|10
1624218080000|2021-06-20 19:41:20|14758.85|14638.85|14756.07|14636.07|14759.6|14639.6|14756.07|14636.07|10
1624218090000|2021-06-20 19:41:30|14755.96|14635.96|14752.33|14632.33|14755.96|14635.96|14752.33|14632.33|10
1624218100000|2021-06-20 19:41:40|14752.15|14632.15|14751.28|14631.28|14752.15|14632.15|14749.84|14629.84|10
1624218110000|2021-06-20 19:41:50|14751.29|14631.29|14751.18|14631.18|14751.76|14631.76|14751.04|14631.04|10
1624218120000|2021-06-20 19:42:00|14753.33|14633.33|14754.39|14634.39|14754.39|14634.39|14752.39|14632.39|10
1624218130000|2021-06-20 19:42:10|14755.2|14635.2|14754.76|14634.76|14758.02|14638.02|14754.36|14634.36|10
1624218140000|2021-06-20 19:42:20|14753.86|14633.86|14749.09|14629.09|14753.86|14633.86|14748.3|14628.3|10
1624218150000|2021-06-20 19:42:30|14747.16|14627.16|14738.56|14618.56|14747.16|14627.16|14738.56|14618.56|10
1624218160000|2021-06-20 19:42:40|14738.28|14618.28|14730.55|14610.55|14738.28|14618.28|14729.86|14609.86|10
1624218170000|2021-06-20 19:42:50|14730.41|14610.41|14734.61|14614.61|14734.61|14614.61|14730.41|14610.41|10
1624218180000|2021-06-20 19:43:00|14736.07|14616.07|14741.33|14621.33|14741.33|14621.33|14736.07|14616.07|10
1624218190000|2021-06-20 19:43:10|14740.96|14620.96|14743.28|14623.28|14743.77|14623.77|14740.96|14620.96|10
1624218200000|2021-06-20 19:43:20|14745.4|14625.4|14741.99|14621.99|14745.74|14625.74|14741.99|14621.99|10
1624218210000|2021-06-20 19:43:30|14741.29|14621.29|14739.54|14619.54|14741.29|14621.29|14738.89|14618.89|9
1624218220000|2021-06-20 19:43:40|14742.03|14622.03|14741.09|14621.09|14743.24|14623.24|14740.8|14620.8|10
1624218230000|2021-06-20 19:43:50|14741.55|14621.55|14746.77|14626.77|14746.77|14626.77|14741.55|14621.55|10
1624218240000|2021-06-20 19:44:00|14745.76|14625.76|14752.21|14632.21|14752.21|14632.21|14744.06|14624.06|10
1624218250000|2021-06-20 19:44:10|14753.67|14633.67|14756.88|14636.88|14757.31|14637.31|14753.04|14633.04|10
1624218260000|2021-06-20 19:44:20|14757.55|14637.55|14762.2|14642.2|14762.2|14642.2|14757.55|14637.55|10
1624218270000|2021-06-20 19:44:30|14761.69|14641.69|14770.71|14650.71|14770.71|14650.71|14761.3|14641.3|10
1624218280000|2021-06-20 19:44:40|14770.66|14650.66|14776.42|14656.42|14778.69|14658.69|14770.66|14650.66|10
1624218290000|2021-06-20 19:44:50|14775.78|14655.78|14772.89|14652.89|14776.8|14656.8|14772.89|14652.89|10
1624218300000|2021-06-20 19:45:00|14771.85|14651.85|14771.56|14651.56|14772.59|14652.59|14770.39|14650.39|10
1624218310000|2021-06-20 19:45:10|14771.45|14651.45|14775.04|14655.04|14775.04|14655.04|14771.45|14651.45|10
1624218320000|2021-06-20 19:45:20|14773.57|14653.57|14776.12|14656.12|14777.32|14657.32|14773.43|14653.43|10
1624218330000|2021-06-20 19:45:30|14777.07|14657.07|14778.44|14658.44|14779.46|14659.46|14776.97|14656.97|10
1624218340000|2021-06-20 19:45:40|14778.47|14658.47|14775.56|14655.56|14778.47|14658.47|14775.56|14655.56|10
1624218350000|2021-06-20 19:45:50|14775.37|14655.37|14769.68|14649.68|14775.37|14655.37|14769.68|14649.68|10
1624218360000|2021-06-20 19:46:00|14769.37|14649.37|14765.39|14645.39|14769.37|14649.37|14765.39|14645.39|10
1624218370000|2021-06-20 19:46:10|14765.82|14645.82|14758.99|14638.99|14765.82|14645.82|14758.99|14638.99|10
1624218380000|2021-06-20 19:46:20|14757.99|14637.99|14756.17|14636.17|14757.99|14637.99|14755.35|14635.35|10
1624218390000|2021-06-20 19:46:30|14756.12|14636.12|14749.21|14629.21|14756.12|14636.12|14749.21|14629.21|10
1624218400000|2021-06-20 19:46:40|14748.36|14628.36|14746.17|14626.17|14748.36|14628.36|14745.31|14625.31|10
1624218410000|2021-06-20 19:46:50|14746.87|14626.87|14744.12|14624.12|14746.87|14626.87|14743.58|14623.58|10
1624218420000|2021-06-20 19:47:00|14744.26|14624.26|14744.04|14624.04|14744.9|14624.9|14742.97|14622.97|10
1624218430000|2021-06-20 19:47:10|14744.66|14624.66|14740.79|14620.79|14745.24|14625.24|14740.79|14620.79|10
1624218440000|2021-06-20 19:47:20|14740.67|14620.67|14738.05|14618.05|14741.23|14621.23|14738.05|14618.05|10
1624218450000|2021-06-20 19:47:30|14737.97|14617.97|14732.58|14612.58|14737.97|14617.97|14732.58|14612.58|10
1624218460000|2021-06-20 19:47:40|14732.53|14612.53|14726.27|14606.27|14733.03|14613.03|14726.27|14606.27|10
1624218470000|2021-06-20 19:47:50|14726.58|14606.58|14723.76|14603.76|14727.17|14607.17|14723.76|14603.76|10
1624218480000|2021-06-20 19:48:00|14721.87|14601.87|14709.34|14589.34|14721.87|14601.87|14708.66|14588.66|10
1624218490000|2021-06-20 19:48:10|14708.42|14588.42|14707.55|14587.55|14708.42|14588.42|14707.55|14587.55|10
1624218500000|2021-06-20 19:48:20|14707.52|14587.52|14706.44|14586.44|14708.32|14588.32|14706.44|14586.44|10
1624218510000|2021-06-20 19:48:30|14706.38|14586.38|14708.5|14588.5|14708.5|14588.5|14706.38|14586.38|9
1624218520000|2021-06-20 19:48:40|14709.78|14589.78|14712.37|14592.37|14712.94|14592.94|14709.78|14589.78|10
1624218530000|2021-06-20 19:48:50|14713.18|14593.18|14718.9|14598.9|14719.33|14599.33|14713.02|14593.02|10
1624218540000|2021-06-20 19:49:00|14718.15|14598.15|14719.64|14599.64|14719.64|14599.64|14717.54|14597.54|10
1624218550000|2021-06-20 19:49:10|14719.91|14599.91|14722.31|14602.31|14723.36|14603.36|14719.91|14599.91|10
1624218560000|2021-06-20 19:49:20|14722.7|14602.7|14724.31|14604.31|14724.31|14604.31|14722.69|14602.69|10
1624218570000|2021-06-20 19:49:30|14724.16|14604.16|14730.69|14610.69|14730.69|14610.69|14724.16|14604.16|10
1624218580000|2021-06-20 19:49:40|14730.13|14610.13|14730.7|14610.7|14730.7|14610.7|14729.66|14609.66|10
1624218590000|2021-06-20 19:49:50|14730.94|14610.94|14738.57|14618.57|14738.57|14618.57|14730.94|14610.94|10
1624218600000|2021-06-20 19:50:00|14738.94|14618.94|14740.22|14620.22|14740.22|14620.22|14738.75|14618.75|10
1624218610000|2021-06-20 19:50:10|14738.36|14618.36|14736.35|14616.35|14738.36|14618.36|14736.35|14616.35|10
1624218620000|2021-06-20 19:50:20|14736.25|14616.25|14735.61|14615.61|14736.42|14616.42|14735.35|14615.35|10
1624218630000|2021-06-20 19:50:30|14736.69|14616.69|14732.29|14612.29|14736.69|14616.69|14732.29|14612.29|9
1624218640000|2021-06-20 19:50:40|14731.95|14611.95|14725.33|14605.33|14731.95|14611.95|14725.01|14605.01|10
1624218650000|2021-06-20 19:50:50|14724.33|14604.33|14722.27|14602.27|14725.63|14605.63|14722.27|14602.27|9
1624218660000|2021-06-20 19:51:00|14721.77|14601.77|14723.33|14603.33|14724.01|14604.01|14721.58|14601.58|10
1624218670000|2021-06-20 19:51:10|14723.25|14603.25|14720.85|14600.85|14723.4|14603.4|14720.52|14600.52|10
1624218680000|2021-06-20 19:51:20|14721.51|14601.51|14717.65|14597.65|14721.51|14601.51|14717.65|14597.65|10
1624218690000|2021-06-20 19:51:30|14717.26|14597.26|14716.84|14596.84|14718.04|14598.04|14716.1|14596.1|10
1624218700000|2021-06-20 19:51:40|14716.72|14596.72|14716.17|14596.17|14716.72|14596.72|14715.88|14595.88|10
1624218710000|2021-06-20 19:51:50|14715.97|14595.97|14715.14|14595.14|14715.97|14595.97|14715.14|14595.14|10
1624218720000|2021-06-20 19:52:00|14714.93|14594.93|14712.79|14592.79|14715.09|14595.09|14712.79|14592.79|10
1624218730000|2021-06-20 19:52:10|14712.38|14592.38|14711.7|14591.7|14713.3|14593.3|14711.7|14591.7|10
1624218740000|2021-06-20 19:52:20|14711.56|14591.56|14715.79|14595.79|14715.79|14595.79|14711.53|14591.53|10
1624218750000|2021-06-20 19:52:30|14716.75|14596.75|14715.74|14595.74|14717.26|14597.26|14715.49|14595.49|10
1624218760000|2021-06-20 19:52:40|14715.28|14595.28|14714.59|14594.59|14715.98|14595.98|14714.43|14594.43|10
1624218770000|2021-06-20 19:52:50|14715.66|14595.66|14717.88|14597.88|14717.91|14597.91|14715.66|14595.66|9
1624218780000|2021-06-20 19:53:00|14717.93|14597.93|14718.01|14598.01|14718.71|14598.71|14717.93|14597.93|10
1624218790000|2021-06-20 19:53:10|14717.8|14597.8|14717.48|14597.48|14717.93|14597.93|14717.36|14597.36|10
1624218800000|2021-06-20 19:53:20|14718.05|14598.05|14715.28|14595.28|14718.09|14598.09|14715.28|14595.28|9
1624218810000|2021-06-20 19:53:30|14715.39|14595.39|14715.49|14595.49|14715.82|14595.82|14714.6|14594.6|9
1624218820000|2021-06-20 19:53:40|14715.06|14595.06|14714.16|14594.16|14715.61|14595.61|14714.16|14594.16|10
1624218830000|2021-06-20 19:53:50|14713.92|14593.92|14714.39|14594.39|14714.74|14594.74|14713.82|14593.82|10
1624218840000|2021-06-20 19:54:00|14713.57|14593.57|14710.85|14590.85|14713.57|14593.57|14710.85|14590.85|10
1624218850000|2021-06-20 19:54:10|14710.25|14590.25|14708.49|14588.49|14710.25|14590.25|14707.6|14587.6|10
1624218860000|2021-06-20 19:54:20|14709.05|14589.05|14709.13|14589.13|14709.89|14589.89|14708.35|14588.35|10
1624218870000|2021-06-20 19:54:30|14709.38|14589.38|14709.27|14589.27|14710.05|14590.05|14709.16|14589.16|10
1624218880000|2021-06-20 19:54:40|14709.21|14589.21|14709.23|14589.23|14709.23|14589.23|14708.83|14588.83|10
1624218890000|2021-06-20 19:54:50|14708.34|14588.34|14710.31|14590.31|14710.31|14590.31|14707.88|14587.88|10
1624218900000|2021-06-20 19:55:00|14709.85|14589.85|14711.58|14591.58|14711.61|14591.61|14709.6|14589.6|10
1624218910000|2021-06-20 19:55:10|14711.56|14591.56|14708.9|14588.9|14711.67|14591.67|14708.9|14588.9|10
1624218920000|2021-06-20 19:55:20|14708.66|14588.66|14705.98|14585.98|14708.75|14588.75|14705.9|14585.9|10
1624218930000|2021-06-20 19:55:30|14706.01|14586.01|14707.85|14587.85|14708.25|14588.25|14705.44|14585.44|10
1624218940000|2021-06-20 19:55:40|14707.78|14587.78|14705.95|14585.95|14707.81|14587.81|14705.95|14585.95|10
1624218950000|2021-06-20 19:55:50|14705.74|14585.74|14707.88|14587.88|14707.88|14587.88|14705.48|14585.48|10
1624218960000|2021-06-20 19:56:00|14708.36|14588.36|14721.61|14601.61|14721.61|14601.61|14708.36|14588.36|10
1624218970000|2021-06-20 19:56:10|14721.88|14601.88|14726.04|14606.04|14726.04|14606.04|14721.88|14601.88|10
1624218980000|2021-06-20 19:56:20|14726.07|14606.07|14727.89|14607.89|14727.9|14607.9|14725.71|14605.71|10
1624218990000|2021-06-20 19:56:30|14727.8|14607.8|14724.69|14604.69|14728.5|14608.5|14724.69|14604.69|10
1624219000000|2021-06-20 19:56:40|14724.62|14604.62|14727.28|14599.28|14727.67|14604.62|14723.56|14599.1|11
1624219010000|2021-06-20 19:56:50|14727.18|14599.18|14727.22|14599.22|14727.91|14599.91|14726.6|14598.6|10
1624219020000|2021-06-20 19:57:00|14726.89|14598.89|14727.45|14599.45|14728.06|14600.06|14726.79|14598.79|10
1624219030000|2021-06-20 19:57:10|14727.3|14599.3|14727.75|14599.75|14728.6|14600.6|14727.3|14599.3|10
1624219040000|2021-06-20 19:57:20|14727.52|14599.52|14727.06|14599.06|14728.22|14600.22|14726.51|14598.51|8
1624219050000|2021-06-20 19:57:30|14727.8|14599.8|14728.65|14600.65|14728.65|14600.65|14727.41|14599.41|10
1624219060000|2021-06-20 19:57:40|14727.35|14599.35|14729.36|14601.36|14729.36|14601.36|14726.15|14598.15|9
1624219070000|2021-06-20 19:57:50|14729.25|14601.25|14728.17|14600.17|14729.37|14601.37|14728.17|14600.17|10
1624219080000|2021-06-20 19:58:00|14727.9|14599.9|14725.79|14597.79|14728.72|14600.72|14725.79|14597.79|10
1624219090000|2021-06-20 19:58:10|14724.71|14596.71|14725.89|14597.89|14725.89|14597.89|14724.71|14596.71|10
1624219100000|2021-06-20 19:58:20|14726.04|14598.04|14724.37|14596.37|14726.17|14598.17|14724.37|14596.37|9
1624219110000|2021-06-20 19:58:30|14723.83|14595.83|14721.52|14593.52|14723.85|14595.85|14721.42|14593.42|9
1624219120000|2021-06-20 19:58:40|14721.49|14593.49|14721.5|14593.5|14722.53|14594.53|14721.15|14593.15|10
1624219130000|2021-06-20 19:58:50|14721.53|14593.53|14721.08|14593.08|14721.94|14593.94|14720.52|14592.52|10
1624219140000|2021-06-20 19:59:00|14721.47|14593.47|14724.51|14596.51|14724.51|14596.51|14721.47|14593.47|10
1624219150000|2021-06-20 19:59:10|14724.52|14596.52|14724.07|14596.07|14724.52|14596.52|14722.88|14594.88|8
1624219160000|2021-06-20 19:59:20|14723.66|14595.66|14725.78|14597.78|14725.78|14597.78|14723.66|14595.66|9
1624219170000|2021-06-20 19:59:30|14726.18|14598.18|14728.02|14600.02|14728.02|14600.02|14726.18|14598.18|9
1624219180000|2021-06-20 19:59:40|14728.74|14600.74|14728.6|14600.6|14729.04|14601.04|14728.11|14600.11|10
1624219190000|2021-06-20 19:59:50|14729.36|14601.36|14734.17|14606.17|14734.17|14606.17|14729.36|14601.36|9
1624219200000|2021-06-20 20:00:00|14734.88|14606.88|14751.02|14623.02|14751.02|14623.02|14734.88|14606.88|10
1624219210000|2021-06-20 20:00:10|14753.48|14625.48|14769.13|14641.13|14769.13|14641.13|14753.48|14625.48|10
1624219220000|2021-06-20 20:00:20|14770.64|14642.64|14775.57|14647.57|14775.57|14647.57|14770.64|14642.64|10
1624219230000|2021-06-20 20:00:30|14775.86|14647.86|14778.06|14650.06|14779.08|14651.08|14775.86|14647.86|10
1624219240000|2021-06-20 20:00:40|14778.04|14650.04|14774.76|14646.76|14778.11|14650.11|14774.76|14646.76|10
1624219250000|2021-06-20 20:00:50|14774.65|14646.65|14768.72|14640.72|14774.65|14646.65|14768.72|14640.72|10
1624219260000|2021-06-20 20:01:00|14766.41|14638.41|14758.12|14630.12|14766.41|14638.41|14758.12|14630.12|10
1624219270000|2021-06-20 20:01:10|14757.56|14629.56|14752.54|14624.54|14757.56|14629.56|14752.54|14624.54|10
1624219280000|2021-06-20 20:01:20|14750.11|14622.11|14745.32|14617.32|14750.53|14622.53|14745.32|14617.32|10
1624219290000|2021-06-20 20:01:30|14745.1|14617.1|14745.23|14617.23|14746.41|14618.41|14745.08|14617.08|9
1624219300000|2021-06-20 20:01:40|14743.12|14615.12|14738.34|14610.34|14743.12|14615.12|14738.34|14610.34|10
1624219310000|2021-06-20 20:01:50|14738.32|14610.32|14733.6|14605.6|14738.32|14610.32|14733.6|14605.6|10
1624219320000|2021-06-20 20:02:00|14733.64|14605.64|14733.79|14605.79|14733.79|14605.79|14731.42|14603.42|10
1624219330000|2021-06-20 20:02:10|14735.67|14607.67|14736.09|14608.09|14736.68|14608.68|14734.74|14606.74|10
1624219340000|2021-06-20 20:02:20|14736.8|14608.8|14738.59|14610.59|14738.59|14610.59|14736.8|14608.8|10
1624219350000|2021-06-20 20:02:30|14738.55|14610.55|14740.38|14612.38|14740.66|14612.66|14738.55|14610.55|9
1624219360000|2021-06-20 20:02:40|14739.53|14611.53|14740.42|14612.42|14740.42|14612.42|14739.07|14611.07|10
1624219370000|2021-06-20 20:02:50|14740.12|14612.12|14742.11|14614.11|14742.11|14614.11|14739.27|14611.27|10
1624219380000|2021-06-20 20:03:00|14743.04|14615.04|14740.1|14612.1|14743.15|14615.15|14740.1|14612.1|10
1624219390000|2021-06-20 20:03:10|14739.69|14611.69|14737.63|14609.63|14739.69|14611.69|14737.26|14609.26|10
1624219400000|2021-06-20 20:03:20|14737.8|14609.8|14736.04|14608.04|14737.8|14609.8|14736.04|14608.04|10
1624219410000|2021-06-20 20:03:30|14735.94|14607.94|14733.76|14605.76|14735.94|14607.94|14733.48|14605.48|10
1624219420000|2021-06-20 20:03:40|14733.56|14605.56|14733.54|14605.54|14735.03|14607.03|14733.54|14605.54|10
1624219430000|2021-06-20 20:03:50|14733.49|14605.49|14733.15|14605.15|14733.51|14605.51|14733.05|14605.05|9
1624219440000|2021-06-20 20:04:00|14733.2|14605.2|14735.62|14607.62|14735.62|14607.62|14733.2|14605.2|9
1624219450000|2021-06-20 20:04:10|14736.57|14608.57|14738.7|14610.7|14739.34|14611.34|14736.57|14608.57|10
1624219460000|2021-06-20 20:04:20|14738.76|14610.76|14741.95|14613.95|14741.95|14613.95|14738.76|14610.76|10
1624219470000|2021-06-20 20:04:30|14742.77|14614.77|14747.25|14619.25|14747.32|14619.32|14742.77|14614.77|10
1624219480000|2021-06-20 20:04:40|14747.02|14619.02|14747.38|14619.38|14748.33|14620.33|14747.02|14619.02|10
1624219490000|2021-06-20 20:04:50|14747.12|14619.12|14747.26|14619.26|14747.26|14619.26|14746.73|14618.73|10
1624219500000|2021-06-20 20:05:00|14747.45|14619.45|14747.32|14619.32|14747.55|14619.55|14746.98|14618.98|10
1624219510000|2021-06-20 20:05:10|14747.43|14619.43|14751.35|14623.35|14751.35|14623.35|14747.43|14619.43|10
1624219520000|2021-06-20 20:05:20|14751.28|14623.28|14752.44|14624.44|14753.41|14625.41|14751.28|14623.28|10
1624219530000|2021-06-20 20:05:30|14751.92|14623.92|14749.63|14621.63|14751.92|14623.92|14748.3|14620.3|10
1624219540000|2021-06-20 20:05:40|14749.86|14621.86|14748.68|14620.68|14749.86|14621.86|14748.64|14620.64|9
1624219550000|2021-06-20 20:05:50|14749.25|14621.25|14757.89|14629.89|14757.89|14629.89|14749.25|14621.25|10
1624219560000|2021-06-20 20:06:00|14759.58|14631.58|14763.6|14635.6|14763.6|14635.6|14759.58|14631.58|10
1624219570000|2021-06-20 20:06:10|14763.96|14635.96|14764.47|14636.47|14764.47|14636.47|14763.09|14635.09|9
1624219580000|2021-06-20 20:06:20|14764.86|14636.86|14764.77|14636.77|14765.54|14637.54|14764.14|14636.14|10
1624219590000|2021-06-20 20:06:30|14765.02|14637.02|14771.5|14643.5|14771.5|14643.5|14764.76|14636.76|10
1624219600000|2021-06-20 20:06:40|14771.78|14643.78|14774.14|14646.14|14774.62|14646.62|14771.78|14643.78|10
1624219610000|2021-06-20 20:06:50|14773.68|14645.68|14775.94|14647.94|14776.53|14648.53|14773.68|14645.68|10
1624219620000|2021-06-20 20:07:00|14775.7|14647.7|14778.31|14650.31|14778.58|14650.58|14775.7|14647.7|10
1624219630000|2021-06-20 20:07:10|14778.64|14650.64|14784.49|14656.49|14784.49|14656.49|14778.64|14650.64|10
1624219640000|2021-06-20 20:07:20|14784.56|14656.56|14789.9|14661.9|14789.9|14661.9|14783.61|14655.61|10
1624219650000|2021-06-20 20:07:30|14792.2|14664.2|14790.16|14662.16|14793.35|14665.35|14790.16|14662.16|10
1624219660000|2021-06-20 20:07:40|14788.57|14660.57|14783.97|14655.97|14790.46|14662.46|14783.97|14655.97|10
1624219670000|2021-06-20 20:07:50|14783.51|14655.51|14783.02|14655.02|14784.31|14656.31|14782.67|14654.67|10
1624219680000|2021-06-20 20:08:00|14781.74|14653.74|14781|14653|14782.62|14654.62|14780.54|14652.54|10
1624219690000|2021-06-20 20:08:10|14780.95|14652.95|14782.03|14654.03|14782.16|14654.16|14779.78|14651.78|10
1624219700000|2021-06-20 20:08:20|14782.44|14654.44|14783.99|14655.99|14784.64|14656.64|14782.44|14654.44|10
1624219710000|2021-06-20 20:08:30|14783.82|14655.82|14786.46|14658.46|14786.46|14658.46|14783.73|14655.73|10
1624219720000|2021-06-20 20:08:40|14785.92|14657.92|14789.17|14661.17|14789.17|14661.17|14785.92|14657.92|10
1624219730000|2021-06-20 20:08:50|14790.26|14662.26|14792.52|14664.52|14792.52|14664.52|14790.26|14662.26|10
1624219740000|2021-06-20 20:09:00|14792.63|14664.63|14798.22|14670.22|14798.22|14670.22|14792.63|14664.63|10
1624219750000|2021-06-20 20:09:10|14798.52|14670.52|14799.33|14671.33|14799.33|14671.33|14798.52|14670.52|10
1624219760000|2021-06-20 20:09:20|14800.75|14672.75|14801.27|14673.27|14801.63|14673.63|14800.12|14672.12|10
1624219770000|2021-06-20 20:09:30|14801.8|14673.8|14803.46|14675.46|14804.04|14676.04|14801.53|14673.53|10
1624219780000|2021-06-20 20:09:40|14803.34|14675.34|14807|14679|14807|14679|14803.34|14675.34|9
1624219790000|2021-06-20 20:09:50|14807.43|14679.43|14814.56|14686.56|14814.56|14686.56|14807.43|14679.43|10
1624219800000|2021-06-20 20:10:00|14815.83|14687.83|14823.36|14695.36|14823.36|14695.36|14815.83|14687.83|10
1624219810000|2021-06-20 20:10:10|14825.37|14697.37|14836.52|14708.52|14836.52|14708.52|14825.37|14697.37|10
1624219820000|2021-06-20 20:10:20|14840.92|14712.92|14846.96|14718.96|14846.96|14718.96|14840.92|14712.92|10
1624219830000|2021-06-20 20:10:30|14846.95|14718.95|14852.59|14724.59|14854.41|14726.41|14846.08|14718.08|10
1624219840000|2021-06-20 20:10:40|14852.83|14724.83|14857.08|14729.08|14857.08|14729.08|14852.83|14724.83|10
1624219850000|2021-06-20 20:10:50|14856.96|14728.96|14854.42|14726.42|14857.08|14729.08|14853.28|14725.28|10
1624219860000|2021-06-20 20:11:00|14857|14729|14855.65|14727.65|14857.11|14729.11|14854.24|14726.24|10
1624219870000|2021-06-20 20:11:10|14856.01|14728.01|14860.78|14732.78|14860.78|14732.78|14855.76|14727.76|10
1624219880000|2021-06-20 20:11:20|14861.18|14733.18|14858.87|14730.87|14861.62|14733.62|14857.55|14729.55|10
1624219890000|2021-06-20 20:11:30|14857.87|14729.87|14855.74|14727.74|14857.87|14729.87|14855.37|14727.37|10
1624219900000|2021-06-20 20:11:40|14855.67|14727.67|14857.69|14729.69|14857.69|14729.69|14854.85|14726.85|9
1624219910000|2021-06-20 20:11:50|14858.47|14730.47|14872.64|14744.64|14872.64|14744.64|14858.47|14730.47|10
1624219920000|2021-06-20 20:12:00|14873.71|14745.71|14890.92|14762.92|14890.92|14762.92|14873.71|14745.71|10
1624219930000|2021-06-20 20:12:10|14892.08|14764.08|14891.08|14763.08|14894.36|14766.36|14891.08|14763.08|10
1624219940000|2021-06-20 20:12:20|14890.67|14762.67|14883.36|14755.36|14890.71|14762.71|14883.36|14755.36|10
1624219950000|2021-06-20 20:12:30|14881.43|14753.43|14880.97|14752.97|14881.43|14753.43|14879.25|14751.25|10
1624219960000|2021-06-20 20:12:40|14880.76|14752.76|14879.15|14751.15|14880.76|14752.76|14878.89|14750.89|10
1624219970000|2021-06-20 20:12:50|14879.12|14751.12|14881.72|14753.72|14882.36|14754.36|14879.12|14751.12|10
1624219980000|2021-06-20 20:13:00|14881.53|14753.53|14883.52|14755.52|14883.52|14755.52|14881.53|14753.53|10
1624219990000|2021-06-20 20:13:10|14883.44|14755.44|14884.08|14756.08|14884.08|14756.08|14881.78|14753.78|10
1624220000000|2021-06-20 20:13:20|14884.7|14756.7|14886.28|14758.28|14886.28|14758.28|14884.55|14756.55|10
1624220010000|2021-06-20 20:13:30|14886.73|14758.73|14888.66|14760.66|14888.66|14760.66|14886.17|14758.17|10
1624220020000|2021-06-20 20:13:40|14888.35|14760.35|14889.93|14761.93|14890.68|14762.68|14888.35|14760.35|10
1624220030000|2021-06-20 20:13:50|14890.09|14762.09|14891.73|14763.73|14893.08|14765.08|14890.09|14762.09|10
1624220040000|2021-06-20 20:14:00|14892.1|14764.1|14902.6|14774.6|14902.6|14774.6|14890.95|14762.95|10
1624220050000|2021-06-20 20:14:10|14904.15|14776.15|14900.67|14772.67|14905.18|14777.18|14900.48|14772.48|10
1624220060000|2021-06-20 20:14:20|14901.57|14773.57|14905.38|14777.38|14905.82|14777.82|14900.4|14772.4|10
1624220070000|2021-06-20 20:14:30|14907.67|14779.67|14905.84|14777.84|14909.16|14781.16|14905.84|14777.84|10
1624220080000|2021-06-20 20:14:40|14903.72|14775.72|14901.42|14773.42|14903.72|14775.72|14900.5|14772.5|10
1624220090000|2021-06-20 20:14:50|14902.06|14774.06|14897.81|14769.81|14902.07|14774.07|14897.81|14769.81|10
1624220100000|2021-06-20 20:15:00|14896.29|14768.29|14896.03|14768.03|14896.29|14768.29|14894.47|14766.47|10
1624220110000|2021-06-20 20:15:10|14895.82|14767.82|14897.44|14769.44|14897.44|14769.44|14895.82|14767.82|10
1624220120000|2021-06-20 20:15:20|14898.12|14770.12|14896|14768|14898.79|14770.79|14896|14768|10
1624220130000|2021-06-20 20:15:30|14895.91|14767.91|14911.68|14783.68|14911.68|14783.68|14895.85|14767.85|10
1624220140000|2021-06-20 20:15:40|14912.94|14784.94|14920.04|14792.04|14920.04|14792.04|14912.94|14784.94|10
1624220150000|2021-06-20 20:15:50|14920.84|14792.84|14931.8|14803.8|14931.8|14803.8|14920.84|14792.84|10
1624220160000|2021-06-20 20:16:00|14932.16|14804.16|14939.25|14811.25|14940.1|14812.1|14932.16|14804.16|10
1624220170000|2021-06-20 20:16:10|14939.38|14811.38|14933.96|14805.96|14939.38|14811.38|14933.96|14805.96|10
1624220180000|2021-06-20 20:16:20|14932.2|14804.2|14928.17|14800.17|14933.62|14805.62|14928.17|14800.17|10
1624220190000|2021-06-20 20:16:30|14927.6|14799.6|14917.1|14789.1|14928.19|14800.19|14917.1|14789.1|10
1624220200000|2021-06-20 20:16:40|14914.53|14786.53|14907.9|14779.9|14914.53|14786.53|14907.53|14779.53|10
1624220210000|2021-06-20 20:16:50|14907.19|14779.19|14897.35|14769.35|14907.19|14779.19|14897.35|14769.35|10
1624220220000|2021-06-20 20:17:00|14894.07|14766.07|14887.53|14759.53|14894.07|14766.07|14887.53|14759.53|10
1624220230000|2021-06-20 20:17:10|14884.99|14756.99|14874.51|14746.51|14884.99|14756.99|14874.03|14746.03|10
1624220240000|2021-06-20 20:17:20|14875.07|14747.07|14875.45|14747.45|14875.92|14747.92|14874.49|14746.49|10
1624220250000|2021-06-20 20:17:30|14875.16|14747.16|14872.56|14744.56|14875.16|14747.16|14872.52|14744.52|10
1624220260000|2021-06-20 20:17:40|14872.51|14744.51|14863.84|14735.84|14872.74|14744.74|14863.84|14735.84|10
1624220270000|2021-06-20 20:17:50|14862.86|14734.86|14856.46|14728.46|14862.86|14734.86|14856.46|14728.46|10
1624220280000|2021-06-20 20:18:00|14856.04|14728.04|14855.8|14727.8|14856.84|14728.84|14855.62|14727.62|10
1624220290000|2021-06-20 20:18:10|14855.08|14727.08|14853.28|14725.28|14855.08|14727.08|14851.75|14723.75|10
1624220300000|2021-06-20 20:18:20|14852.26|14724.26|14851.94|14723.94|14852.26|14724.26|14849.85|14721.85|9
1624220310000|2021-06-20 20:18:30|14852.63|14724.63|14853.75|14725.75|14855.2|14727.2|14852.63|14724.63|10
1624220320000|2021-06-20 20:18:40|14853.18|14725.18|14855.93|14727.93|14855.93|14727.93|14852.87|14724.87|10
1624220330000|2021-06-20 20:18:50|14856.29|14728.29|14857.67|14729.67|14860.47|14732.47|14856.29|14728.29|10
1624220340000|2021-06-20 20:19:00|14856.84|14728.84|14855.06|14727.06|14856.84|14728.84|14854.77|14726.77|9
1624220350000|2021-06-20 20:19:10|14854.79|14726.79|14854.38|14726.38|14854.85|14726.85|14852.83|14724.83|10
1624220360000|2021-06-20 20:19:20|14856.68|14728.68|14861.33|14733.33|14861.5|14733.5|14856.68|14728.68|10
1624220370000|2021-06-20 20:19:30|14860.85|14732.85|14860.05|14732.05|14861.78|14733.78|14860.05|14732.05|10
1624220380000|2021-06-20 20:19:40|14859.49|14731.49|14859.01|14731.01|14860.43|14732.43|14859.01|14731.01|10
1624220390000|2021-06-20 20:19:50|14858.84|14730.84|14858.8|14730.8|14859.64|14731.64|14858.8|14730.8|10
1624220400000|2021-06-20 20:20:00|14858.82|14730.82|14859|14731|14859.4|14731.4|14858.07|14730.07|9
1624220410000|2021-06-20 20:20:10|14859.96|14731.96|14862.88|14734.88|14862.88|14734.88|14859.96|14731.96|8
1624220420000|2021-06-20 20:20:20|14862.66|14734.66|14861.03|14733.03|14862.66|14734.66|14859.78|14731.78|10
1624220430000|2021-06-20 20:20:30|14860.55|14732.55|14858.19|14730.19|14860.55|14732.55|14857.2|14729.2|9
1624220440000|2021-06-20 20:20:40|14857.63|14729.63|14855.16|14727.16|14857.63|14729.63|14853.76|14725.76|9
1624220450000|2021-06-20 20:20:50|14855.03|14727.03|14856.65|14728.65|14856.65|14728.65|14853.44|14725.44|10
1624220460000|2021-06-20 20:21:00|14859.46|14731.46|14861.22|14733.22|14863.38|14735.38|14859.46|14731.46|10
1624220470000|2021-06-20 20:21:10|14860.43|14732.43|14859.74|14731.74|14860.43|14732.43|14858.52|14730.52|10
1624220480000|2021-06-20 20:21:20|14860.63|14732.63|14858.22|14730.22|14860.63|14732.63|14856.74|14728.74|10
1624220490000|2021-06-20 20:21:30|14858.27|14730.27|14862.28|14734.28|14862.28|14734.28|14857.9|14729.9|10
1624220500000|2021-06-20 20:21:40|14862.72|14734.72|14865.9|14737.9|14865.9|14737.9|14862.72|14734.72|10
1624220510000|2021-06-20 20:21:50|14867.7|14739.7|14873.54|14745.54|14873.54|14745.54|14867.6|14739.6|10
1624220520000|2021-06-20 20:22:00|14872.52|14744.52|14874.46|14746.46|14877.11|14749.11|14871.78|14743.78|10
1624220530000|2021-06-20 20:22:10|14874.18|14746.18|14872.63|14744.63|14875.15|14747.15|14871.76|14743.76|9
1624220540000|2021-06-20 20:22:20|14872.55|14744.55|14870.84|14742.84|14873.08|14745.08|14870.06|14742.06|10
1624220550000|2021-06-20 20:22:30|14871.72|14743.72|14871.69|14743.69|14871.88|14743.88|14871.23|14743.23|10
1624220560000|2021-06-20 20:22:40|14871.53|14743.53|14872.38|14744.38|14872.38|14744.38|14870.62|14742.62|10
1624220570000|2021-06-20 20:22:50|14872.6|14744.6|14872.5|14744.5|14873.02|14745.02|14871.06|14743.06|9
1624220580000|2021-06-20 20:23:00|14872.15|14744.15|14872.3|14744.3|14872.64|14744.64|14872.15|14744.15|9
1624220590000|2021-06-20 20:23:10|14872.01|14744.01|14879|14751|14879|14751|14872.01|14744.01|10
1624220600000|2021-06-20 20:23:20|14880.23|14752.23|14885.19|14757.19|14885.19|14757.19|14880.23|14752.23|10
1624220610000|2021-06-20 20:23:30|14885.5|14757.5|14896.94|14768.94|14896.94|14768.94|14885.46|14757.46|10
1624220620000|2021-06-20 20:23:40|14897.83|14769.83|14910.45|14782.45|14910.45|14782.45|14897.83|14769.83|10
1624220630000|2021-06-20 20:23:50|14911.23|14783.23|14924.63|14796.63|14924.72|14796.72|14911.23|14783.23|10
1624220640000|2021-06-20 20:24:00|14925.65|14797.65|14921.4|14793.4|14926.93|14798.93|14921.4|14793.4|10
1624220650000|2021-06-20 20:24:10|14920.8|14792.8|14917.34|14789.34|14920.8|14792.8|14917.34|14789.34|10
1624220660000|2021-06-20 20:24:20|14917.4|14789.4|14916.81|14788.81|14917.49|14789.49|14916.02|14788.02|10
1624220670000|2021-06-20 20:24:30|14915.88|14787.88|14911.91|14783.91|14915.88|14787.88|14911.91|14783.91|10
1624220680000|2021-06-20 20:24:40|14911.99|14783.99|14910.66|14782.66|14912.11|14784.11|14910.66|14782.66|10
1624220690000|2021-06-20 20:24:50|14910.6|14782.6|14911.6|14783.6|14911.6|14783.6|14910.24|14782.24|10
1624220700000|2021-06-20 20:25:00|14911.89|14783.89|14914.36|14786.36|14914.72|14786.72|14911.89|14783.89|10
1624220710000|2021-06-20 20:25:10|14914.56|14786.56|14914.23|14786.23|14914.87|14786.87|14913.53|14785.53|10
1624220720000|2021-06-20 20:25:20|14914.1|14786.1|14919.75|14791.75|14920.36|14792.36|14914.04|14786.04|10
1624220730000|2021-06-20 20:25:30|14918.96|14790.96|14917.93|14789.93|14919.31|14791.31|14917.93|14789.93|10
1624220740000|2021-06-20 20:25:40|14917.51|14789.51|14912.1|14784.1|14917.51|14789.51|14912.1|14784.1|10
1624220750000|2021-06-20 20:25:50|14911.85|14783.85|14905.41|14777.41|14911.85|14783.85|14905.41|14777.41|10
1624220760000|2021-06-20 20:26:00|14904.54|14776.54|14901.2|14773.2|14904.54|14776.54|14901.2|14773.2|10
1624220770000|2021-06-20 20:26:10|14900.69|14772.69|14888.97|14760.97|14900.69|14772.69|14888.97|14760.97|10
1624220780000|2021-06-20 20:26:20|14888.32|14760.32|14886.9|14758.9|14888.32|14760.32|14886.12|14758.12|10
1624220790000|2021-06-20 20:26:30|14886.11|14758.11|14888.43|14760.43|14888.43|14760.43|14885.95|14757.95|10
1624220800000|2021-06-20 20:26:40|14889.53|14761.53|14891.64|14763.64|14891.76|14763.76|14889.53|14761.53|10
1624220810000|2021-06-20 20:26:50|14892.6|14764.6|14894.93|14766.93|14894.93|14766.93|14892.21|14764.21|10
1624220820000|2021-06-20 20:27:00|14895.36|14767.36|14900.25|14772.25|14900.25|14772.25|14895.36|14767.36|9
1624220830000|2021-06-20 20:27:10|14900.26|14772.26|14906.36|14778.36|14906.36|14778.36|14900.26|14772.26|10
1624220840000|2021-06-20 20:27:20|14907.24|14779.24|14914.06|14786.06|14914.06|14786.06|14907.24|14779.24|10
1624220850000|2021-06-20 20:27:30|14913.95|14785.95|14918.92|14790.92|14918.92|14790.92|14913.95|14785.95|10
1624220860000|2021-06-20 20:27:40|14919.14|14791.14|14919.17|14791.17|14920.09|14792.09|14918.95|14790.95|10
1624220870000|2021-06-20 20:27:50|14918.83|14790.83|14922.55|14794.55|14922.55|14794.55|14918.83|14790.83|10
1624220880000|2021-06-20 20:28:00|14922.93|14794.93|14924.83|14796.83|14924.95|14796.95|14922.93|14794.93|10
1624220890000|2021-06-20 20:28:10|14924.73|14796.73|14923.97|14795.97|14924.73|14796.73|14923.46|14795.46|10
1624220900000|2021-06-20 20:28:20|14924.09|14796.09|14928.01|14800.01|14928.38|14800.38|14923.92|14795.92|10
1624220910000|2021-06-20 20:28:30|14930.29|14802.29|14933.1|14805.1|14933.43|14805.43|14930.29|14802.29|10
1624220920000|2021-06-20 20:28:40|14933.11|14805.11|14935.9|14807.9|14935.9|14807.9|14932.77|14804.77|10
1624220930000|2021-06-20 20:28:50|14936.11|14808.11|14942.14|14814.14|14943.13|14815.13|14936.11|14808.11|10
1624220940000|2021-06-20 20:29:00|14942.28|14814.28|14945.32|14817.32|14946.39|14818.39|14942.28|14814.28|10
1624220950000|2021-06-20 20:29:10|14946.02|14818.02|14949.13|14821.13|14949.3|14821.3|14944.72|14816.72|10
1624220960000|2021-06-20 20:29:20|14949.44|14821.44|14952.04|14824.04|14952.04|14824.04|14949.44|14821.44|10
1624220970000|2021-06-20 20:29:30|14952.13|14824.13|14952.69|14824.69|14953.21|14825.21|14951.73|14823.73|10
1624220980000|2021-06-20 20:29:40|14953.74|14825.74|14952.58|14824.58|14954.93|14826.93|14952.58|14824.58|10
1624220990000|2021-06-20 20:29:50|14952.43|14824.43|14951.01|14823.01|14953.02|14825.02|14950.91|14822.91|10
1624221000000|2021-06-20 20:30:00|14951.72|14823.72|14952.77|14824.77|14953.16|14825.16|14949.97|14821.97|10
1624221010000|2021-06-20 20:30:10|14952.42|14824.42|14960.36|14832.36|14960.67|14832.67|14952.42|14824.42|10
1624221020000|2021-06-20 20:30:20|14960.91|14832.91|14965.98|14837.98|14965.98|14837.98|14960.71|14832.71|10
1624221030000|2021-06-20 20:30:30|14970.73|14842.73|14992.76|14864.76|14992.76|14864.76|14970.73|14842.73|10
1624221040000|2021-06-20 20:30:40|14995.57|14867.57|15000.49|14872.49|15001.52|14873.52|14995.17|14867.17|9
1624221050000|2021-06-20 20:30:50|15000.03|14872.03|14997.13|14869.13|15000.03|14872.03|14997.13|14869.13|10
1624221060000|2021-06-20 20:31:00|14994.84|14866.84|14980.64|14852.64|14994.84|14866.84|14980.64|14852.64|10
1624221070000|2021-06-20 20:31:10|14978.67|14850.67|14969.51|14841.51|14978.67|14850.67|14969.51|14841.51|10
1624221080000|2021-06-20 20:31:20|14968.14|14840.14|14966.66|14838.66|14968.14|14840.14|14966.16|14838.16|10
1624221090000|2021-06-20 20:31:30|14968.27|14840.27|14960.86|14832.86|14968.43|14840.43|14960.86|14832.86|10
1624221100000|2021-06-20 20:31:40|14961.39|14833.39|14959.78|14831.78|14962.67|14834.67|14959.78|14831.78|10
1624221110000|2021-06-20 20:31:50|14958.91|14830.91|14952.99|14824.99|14958.91|14830.91|14952.51|14824.51|10
1624221120000|2021-06-20 20:32:00|14950.96|14822.96|14945.12|14817.12|14950.96|14822.96|14945.12|14817.12|10
1624221130000|2021-06-20 20:32:10|14945.04|14817.04|14944.47|14816.47|14945.92|14817.92|14944.47|14816.47|10
1624221140000|2021-06-20 20:32:20|14943.76|14815.76|14940.07|14812.07|14943.76|14815.76|14939.97|14811.97|10
1624221150000|2021-06-20 20:32:30|14940.08|14812.08|14941|14813|14941.48|14813.48|14939.39|14811.39|9
1624221160000|2021-06-20 20:32:40|14940.66|14812.66|14936.79|14808.79|14940.66|14812.66|14936.36|14808.36|10
1624221170000|2021-06-20 20:32:50|14936.53|14808.53|14936.7|14808.7|14937.38|14809.38|14936.3|14808.3|10
1624221180000|2021-06-20 20:33:00|14936.87|14808.87|14935.65|14807.65|14936.87|14808.87|14935.54|14807.54|10
1624221190000|2021-06-20 20:33:10|14933.88|14805.88|14935.29|14807.29|14935.32|14807.32|14933.46|14805.46|10
1624221200000|2021-06-20 20:33:20|14935.9|14807.9|14932.1|14804.1|14935.9|14807.9|14932.1|14804.1|10
1624221210000|2021-06-20 20:33:30|14931.19|14803.19|14929.56|14801.56|14931.19|14803.19|14929.36|14801.36|10
1624221220000|2021-06-20 20:33:40|14929.58|14801.58|14927.01|14799.01|14929.58|14801.58|14925.79|14797.79|10
1624221230000|2021-06-20 20:33:50|14926.07|14798.07|14924.46|14796.46|14926.15|14798.15|14923.82|14795.82|9
1624221240000|2021-06-20 20:34:00|14925|14797|14924.46|14796.46|14926.3|14798.3|14924.46|14796.46|10
1624221250000|2021-06-20 20:34:10|14925.61|14797.61|14923.04|14795.04|14925.74|14797.74|14922.74|14794.74|10
1624221260000|2021-06-20 20:34:20|14923.05|14795.05|14921.56|14793.56|14923.22|14795.22|14921.56|14793.56|10
1624221270000|2021-06-20 20:34:30|14921.64|14793.64|14925.25|14797.25|14925.25|14797.25|14921.64|14793.64|10
1624221280000|2021-06-20 20:34:40|14924.5|14796.5|14932.09|14804.09|14933.26|14805.26|14924.5|14796.5|10
1624221290000|2021-06-20 20:34:50|14932.3|14804.3|14932.78|14804.78|14933.01|14805.01|14932.18|14804.18|10
1624221300000|2021-06-20 20:35:00|14933.02|14805.02|14933.14|14805.14|14933.82|14805.82|14932.2|14804.2|10
1624221310000|2021-06-20 20:35:10|14932.99|14804.99|14936.41|14808.41|14936.41|14808.41|14932.99|14804.99|10
1624221320000|2021-06-20 20:35:20|14936.82|14808.82|14936.54|14808.54|14937.13|14809.13|14935.64|14807.64|10
1624221330000|2021-06-20 20:35:30|14936.76|14808.76|14933.44|14805.44|14936.76|14808.76|14932.93|14804.93|10
1624221340000|2021-06-20 20:35:40|14933.33|14805.33|14929.99|14801.99|14933.33|14805.33|14929.28|14801.28|10
1624221350000|2021-06-20 20:35:50|14929.21|14801.21|14927.91|14799.91|14929.21|14801.21|14927.86|14799.86|10
1624221360000|2021-06-20 20:36:00|14927.71|14799.71|14926.23|14798.23|14927.96|14799.96|14925.82|14797.82|10
1624221370000|2021-06-20 20:36:10|14926.27|14798.27|14922.58|14794.58|14926.27|14798.27|14922.58|14794.58|10
1624221380000|2021-06-20 20:36:20|14921.82|14793.82|14917.65|14789.65|14921.82|14793.82|14917.65|14789.65|10
1624221390000|2021-06-20 20:36:30|14917.6|14789.6|14915.58|14787.58|14918.39|14790.39|14915.46|14787.46|10
1624221400000|2021-06-20 20:36:40|14915.03|14787.03|14904.72|14776.72|14915.03|14787.03|14904.44|14776.44|10
1624221410000|2021-06-20 20:36:50|14904.32|14776.32|14901.44|14773.44|14904.32|14776.32|14901.44|14773.44|10
1624221420000|2021-06-20 20:37:00|14902.48|14774.48|14904.04|14776.04|14904.64|14776.64|14902.48|14774.48|10
1624221430000|2021-06-20 20:37:10|14902.9|14774.9|14907.71|14779.71|14907.95|14779.95|14902.88|14774.88|10
1624221440000|2021-06-20 20:37:20|14908.11|14780.11|14910.57|14782.57|14910.57|14782.57|14908.11|14780.11|10
1624221450000|2021-06-20 20:37:30|14910.61|14782.61|14914.48|14786.48|14914.48|14786.48|14910.61|14782.61|10
1624221460000|2021-06-20 20:37:40|14916.05|14788.05|14920|14792|14920|14792|14916.05|14788.05|9
1624221470000|2021-06-20 20:37:50|14920.58|14792.58|14919.58|14791.58|14920.58|14792.58|14919.1|14791.1|9
1624221480000|2021-06-20 20:38:00|14920.19|14792.19|14918.33|14790.33|14921.97|14793.97|14918.33|14790.33|10
1624221490000|2021-06-20 20:38:10|14917.83|14789.83|14914.31|14786.31|14917.98|14789.98|14914.31|14786.31|10
1624221500000|2021-06-20 20:38:20|14914.22|14786.22|14911.85|14783.85|14914.22|14786.22|14911.85|14783.85|9
1624221510000|2021-06-20 20:38:30|14911.65|14783.65|14906.76|14778.76|14911.65|14783.65|14906.25|14778.25|10
1624221520000|2021-06-20 20:38:40|14906.6|14778.6|14900.56|14772.56|14906.6|14778.6|14900.56|14772.56|10
1624221530000|2021-06-20 20:38:50|14900.53|14772.53|14895.91|14767.91|14900.53|14772.53|14895.91|14767.91|10
1624221540000|2021-06-20 20:39:00|14896.21|14768.21|14900.88|14772.88|14900.88|14772.88|14896.21|14768.21|9
1624221550000|2021-06-20 20:39:10|14900.64|14772.64|14900.99|14772.99|14901.63|14773.63|14899.73|14771.73|9
1624221560000|2021-06-20 20:39:20|14901.03|14773.03|14902.8|14774.8|14903.06|14775.06|14898.43|14770.43|10
1624221570000|2021-06-20 20:39:30|14902.48|14774.48|14909.69|14781.69|14909.69|14781.69|14902.48|14774.48|10
1624221580000|2021-06-20 20:39:40|14910.11|14782.11|14910.98|14782.98|14911.94|14783.94|14910.11|14782.11|10
1624221590000|2021-06-20 20:39:50|14911.05|14783.05|14915.6|14787.6|14915.6|14787.6|14910.34|14782.34|10
1624221600000|2021-06-20 20:40:00|14915.29|14787.29|14918.13|14790.13|14919.39|14791.39|14915.29|14787.29|10
1624221610000|2021-06-20 20:40:10|14917.94|14789.94|14919.19|14791.19|14919.19|14791.19|14917.94|14789.94|10
1624221620000|2021-06-20 20:40:20|14919.4|14791.4|14919.45|14791.45|14920.25|14792.25|14919.4|14791.4|10
1624221630000|2021-06-20 20:40:30|14919.34|14791.34|14918.48|14790.48|14919.34|14791.34|14918.35|14790.35|9
1624221640000|2021-06-20 20:40:40|14918.2|14790.2|14920.24|14792.24|14920.41|14792.41|14918.03|14790.03|10
1624221650000|2021-06-20 20:40:50|14920.01|14792.01|14921.83|14793.83|14921.83|14793.83|14919.87|14791.87|10
1624221660000|2021-06-20 20:41:00|14921.33|14793.33|14922.97|14794.97|14922.97|14794.97|14920.89|14792.89|9
1624221670000|2021-06-20 20:41:10|14923.03|14795.03|14924.07|14796.07|14924.07|14796.07|14922.84|14794.84|10
1624221680000|2021-06-20 20:41:20|14925.55|14797.55|14930.71|14802.71|14930.71|14802.71|14925.09|14797.09|10
1624221690000|2021-06-20 20:41:30|14931.14|14803.14|14935|14807|14935.2|14807.2|14931.14|14803.14|10
1624221700000|2021-06-20 20:41:40|14933.99|14805.99|14937.66|14809.66|14937.66|14809.66|14933.95|14805.95|10
1624221710000|2021-06-20 20:41:50|14938.54|14810.54|14944.6|14816.6|14944.6|14816.6|14938.42|14810.42|10
1624221720000|2021-06-20 20:42:00|14944.98|14816.98|14953.12|14825.12|14953.12|14825.12|14944.98|14816.98|10
1624221730000|2021-06-20 20:42:10|14954.64|14826.64|14958.54|14830.54|14958.54|14830.54|14953.3|14825.3|10
1624221740000|2021-06-20 20:42:20|14960.18|14832.18|14966.86|14838.86|14967.14|14839.14|14959.71|14831.71|10
1624221750000|2021-06-20 20:42:30|14966.79|14838.79|14963.57|14835.57|14967.58|14839.58|14963.57|14835.57|10
1624221760000|2021-06-20 20:42:40|14964.04|14836.04|14962.22|14834.22|14964.04|14836.04|14962.22|14834.22|9
1624221770000|2021-06-20 20:42:50|14960.32|14832.32|14954.74|14826.74|14960.32|14832.32|14954.74|14826.74|10
1624221780000|2021-06-20 20:43:00|14954.76|14826.76|14945.99|14817.99|14954.76|14826.76|14945.99|14817.99|10
1624221790000|2021-06-20 20:43:10|14946.13|14818.13|14945.34|14817.34|14948.24|14820.24|14945.32|14817.32|10
1624221800000|2021-06-20 20:43:20|14945.06|14817.06|14941.19|14813.19|14945.06|14817.06|14941.19|14813.19|10
1624221810000|2021-06-20 20:43:30|14940.68|14812.68|14938.63|14810.63|14941.05|14813.05|14938.63|14810.63|10
1624221820000|2021-06-20 20:43:40|14938.93|14810.93|14936.16|14808.16|14938.93|14810.93|14935.36|14807.36|10
1624221830000|2021-06-20 20:43:50|14936.98|14808.98|14936.06|14808.06|14938.53|14810.53|14936.06|14808.06|10
1624221840000|2021-06-20 20:44:00|14935.85|14807.85|14933|14805|14935.85|14807.85|14933|14805|10
1624221850000|2021-06-20 20:44:10|14931.74|14803.74|14927.94|14799.94|14931.74|14803.74|14927.8|14799.8|10
1624221860000|2021-06-20 20:44:20|14927.51|14799.51|14926.93|14798.93|14927.86|14799.86|14926.93|14798.93|10
1624221870000|2021-06-20 20:44:30|14927.79|14799.79|14928.29|14800.29|14928.29|14800.29|14926.47|14798.47|10
1624221880000|2021-06-20 20:44:40|14929.19|14801.19|14931.54|14803.54|14933.19|14805.19|14929.19|14801.19|10
1624221890000|2021-06-20 20:44:50|14931.45|14803.45|14933.44|14805.44|14934.23|14806.23|14931.45|14803.45|10
1624221900000|2021-06-20 20:45:00|14934.72|14806.72|14937.37|14809.37|14937.66|14809.66|14934.72|14806.72|10
1624221910000|2021-06-20 20:45:10|14938.66|14810.66|14945.16|14817.16|14945.16|14817.16|14938.66|14810.66|10
1624221920000|2021-06-20 20:45:20|14945.63|14817.63|14948.29|14820.29|14948.5|14820.5|14945.63|14817.63|10
1624221930000|2021-06-20 20:45:30|14949.63|14821.63|14950.13|14822.13|14950.13|14822.13|14948.97|14820.97|10
1624221940000|2021-06-20 20:45:40|14950.25|14822.25|14949.44|14821.44|14950.45|14822.45|14948.84|14820.84|10
1624221950000|2021-06-20 20:45:50|14949.48|14821.48|14951.91|14823.91|14951.91|14823.91|14949.48|14821.48|10
1624221960000|2021-06-20 20:46:00|14951.55|14823.55|14956.35|14828.35|14956.35|14828.35|14951.55|14823.55|9
1624221970000|2021-06-20 20:46:10|14956.38|14828.38|14962.89|14834.89|14962.89|14834.89|14956.38|14828.38|10
1624221980000|2021-06-20 20:46:20|14963.11|14835.11|14965.37|14837.37|14966.02|14838.02|14963.11|14835.11|9
1624221990000|2021-06-20 20:46:30|14965.46|14837.46|14971.11|14843.11|14971.15|14843.15|14965.46|14837.46|10
1624222000000|2021-06-20 20:46:40|14972.26|14844.26|14972.79|14844.79|14973.11|14845.11|14971.33|14843.33|10
1624222010000|2021-06-20 20:46:50|14973.8|14845.8|14975.73|14847.73|14975.88|14847.88|14973.8|14845.8|8
1624222020000|2021-06-20 20:47:00|14977.03|14849.03|14977.31|14849.31|14978.07|14850.07|14976.65|14848.65|10
1624222030000|2021-06-20 20:47:10|14977.11|14849.11|14976.89|14848.89|14977.32|14849.32|14976.08|14848.08|10
1624222040000|2021-06-20 20:47:20|14977.01|14849.01|14980.29|14852.29|14980.29|14852.29|14977.01|14849.01|10
1624222050000|2021-06-20 20:47:30|14980.47|14852.47|14982.89|14854.89|14984.29|14856.29|14980.47|14852.47|10
1624222060000|2021-06-20 20:47:40|14982.94|14854.94|14983.32|14855.32|14983.32|14855.32|14981.87|14853.87|10
1624222070000|2021-06-20 20:47:50|14983.08|14855.08|14983.01|14855.01|14983.19|14855.19|14981.79|14853.79|10
1624222080000|2021-06-20 20:48:00|14982.94|14854.94|14981.93|14853.93|14985.61|14857.61|14981.93|14853.93|10
1624222090000|2021-06-20 20:48:10|14981.84|14853.84|14977|14849|14981.84|14853.84|14977|14849|10
1624222100000|2021-06-20 20:48:20|14978.2|14850.2|14975.91|14847.91|14978.2|14850.2|14975.91|14847.91|9
1624222110000|2021-06-20 20:48:30|14973.89|14845.89|14969.24|14841.24|14973.89|14845.89|14969.24|14841.24|10
1624222120000|2021-06-20 20:48:40|14969.25|14841.25|14960.41|14832.41|14969.25|14841.25|14960.41|14832.41|10
1624222130000|2021-06-20 20:48:50|14960.19|14832.19|14956.12|14828.12|14960.19|14832.19|14955.22|14827.22|10
1624222140000|2021-06-20 20:49:00|14955.59|14827.59|14941.7|14813.7|14955.59|14827.59|14941.7|14813.7|10
1624222150000|2021-06-20 20:49:10|14940.9|14812.9|14937.1|14809.1|14940.9|14812.9|14936.18|14808.18|9
1624222160000|2021-06-20 20:49:20|14936.41|14808.41|14939.87|14811.87|14939.9|14811.9|14936.41|14808.41|9
1624222170000|2021-06-20 20:49:30|14939.62|14811.62|14944.29|14816.29|14944.29|14816.29|14939.62|14811.62|10
1624222180000|2021-06-20 20:49:40|14944.59|14816.59|14942.42|14814.42|14945.36|14817.36|14942.42|14814.42|10
1624222190000|2021-06-20 20:49:50|14942.65|14814.65|14944.22|14816.22|14944.44|14816.44|14942.65|14814.65|10
1624222200000|2021-06-20 20:50:00|14943.62|14815.62|14946.54|14818.54|14946.54|14818.54|14943.29|14815.29|10
1624222210000|2021-06-20 20:50:10|14946.15|14818.15|14947.69|14819.69|14947.69|14819.69|14946.08|14818.08|10
1624222220000|2021-06-20 20:50:20|14946.51|14818.51|14950.4|14822.4|14950.49|14822.49|14946.51|14818.51|10
1624222230000|2021-06-20 20:50:30|14950.21|14822.21|14946.46|14818.46|14950.21|14822.21|14946.46|14818.46|10
1624222240000|2021-06-20 20:50:40|14945.66|14817.66|14947.22|14819.22|14947.22|14819.22|14945.66|14817.66|10
1624222250000|2021-06-20 20:50:50|14947.15|14819.15|14949.02|14821.02|14949.65|14821.65|14947.15|14819.15|10
1624222260000|2021-06-20 20:51:00|14949.34|14821.34|14949.16|14821.16|14949.94|14821.94|14949.15|14821.15|10
1624222270000|2021-06-20 20:51:10|14949.22|14821.22|14949.44|14821.44|14949.44|14821.44|14948.32|14820.32|10
1624222280000|2021-06-20 20:51:20|14949.26|14821.26|14955.63|14827.63|14955.68|14827.68|14949.26|14821.26|9
1624222290000|2021-06-20 20:51:30|14955.94|14827.94|14959.79|14831.79|14960.02|14832.02|14955.94|14827.94|10
1624222300000|2021-06-20 20:51:40|14960.2|14832.2|14962.43|14834.43|14962.43|14834.43|14960.05|14832.05|10
1624222310000|2021-06-20 20:51:50|14961.93|14833.93|14962.01|14834.01|14962.43|14834.43|14961.82|14833.82|10
1624222320000|2021-06-20 20:52:00|14963.65|14835.65|14968.06|14840.06|14968.06|14840.06|14963.65|14835.65|10
1624222330000|2021-06-20 20:52:10|14968.21|14840.21|14970.58|14842.58|14971.21|14843.21|14968.15|14840.15|9
1624222340000|2021-06-20 20:52:20|14971.07|14843.07|14970.19|14842.19|14971.57|14843.57|14970.17|14842.17|10
1624222350000|2021-06-20 20:52:30|14970.2|14842.2|14972.59|14844.59|14972.59|14844.59|14970.2|14842.2|10
1624222360000|2021-06-20 20:52:40|14973.52|14845.52|14975.12|14847.12|14976.1|14848.1|14973.52|14845.52|10
1624222370000|2021-06-20 20:52:50|14975.07|14847.07|14976.45|14848.45|14976.45|14848.45|14975.07|14847.07|10
1624222380000|2021-06-20 20:53:00|14976.77|14848.77|14975.41|14847.41|14976.98|14848.98|14975.41|14847.41|10
1624222390000|2021-06-20 20:53:10|14975.03|14847.03|14963.67|14835.67|14975.03|14847.03|14963.67|14835.67|10
1624222400000|2021-06-20 20:53:20|14963.61|14835.61|14956.48|14828.48|14963.61|14835.61|14956.48|14828.48|10
1624222410000|2021-06-20 20:53:30|14956.42|14828.42|14950.47|14822.47|14956.42|14828.42|14950.47|14822.47|10
1624222420000|2021-06-20 20:53:40|14949.65|14821.65|14945.21|14817.21|14949.65|14821.65|14945.21|14817.21|10
1624222430000|2021-06-20 20:53:50|14945.58|14817.58|14942.44|14814.44|14946.23|14818.23|14942.44|14814.44|10
1624222440000|2021-06-20 20:54:00|14942.24|14814.24|14941.35|14813.35|14942.24|14814.24|14940.58|14812.58|10
1624222450000|2021-06-20 20:54:10|14941.15|14813.15|14933.03|14805.03|14941.15|14813.15|14932.32|14804.32|10
1624222460000|2021-06-20 20:54:20|14933.01|14805.01|14936.07|14808.07|14936.39|14808.39|14933.01|14805.01|10
1624222470000|2021-06-20 20:54:30|14937.4|14809.4|14941.13|14813.13|14941.13|14813.13|14937.29|14809.29|9
1624222480000|2021-06-20 20:54:40|14941.2|14813.2|14945.77|14817.77|14945.77|14817.77|14941.2|14813.2|9
1624222490000|2021-06-20 20:54:50|14946.73|14818.73|14947.46|14819.46|14947.46|14819.46|14946.53|14818.53|10
1624222500000|2021-06-20 20:55:00|14947.93|14819.93|14947.03|14819.03|14948.5|14820.5|14946.86|14818.86|9
1624222510000|2021-06-20 20:55:10|14947.15|14819.15|14948.78|14820.78|14949.04|14821.04|14946.43|14818.43|10
1624222520000|2021-06-20 20:55:20|14948.26|14820.26|14947.05|14819.05|14948.91|14820.91|14947.05|14819.05|9
1624222530000|2021-06-20 20:55:30|14946.94|14818.94|14944.4|14816.4|14946.94|14818.94|14944.4|14816.4|10
1624222540000|2021-06-20 20:55:40|14944.64|14816.64|14950.33|14822.33|14950.33|14822.33|14944.64|14816.64|10
1624222550000|2021-06-20 20:55:50|14950.63|14822.63|14959.82|14831.82|14959.82|14831.82|14950.63|14822.63|10
1624222560000|2021-06-20 20:56:00|14959.23|14831.23|14961.16|14833.16|14961.16|14833.16|14959.23|14831.23|9
1624222570000|2021-06-20 20:56:10|14961.14|14833.14|14965.28|14837.28|14965.28|14837.28|14961.14|14833.14|10
1624222580000|2021-06-20 20:56:20|14966.11|14838.11|14967.18|14839.18|14967.43|14839.43|14966.11|14838.11|10
1624222590000|2021-06-20 20:56:30|14967.2|14839.2|14965.63|14837.63|14967.22|14839.22|14965.63|14837.63|10
1624222600000|2021-06-20 20:56:40|14966.01|14838.01|14973.89|14845.89|14973.89|14845.89|14966.01|14838.01|10
1624222610000|2021-06-20 20:56:50|14973.96|14845.96|14978.19|14850.19|14978.19|14850.19|14973.96|14845.96|10
1624222620000|2021-06-20 20:57:00|14976.98|14848.98|14984.37|14856.37|14984.37|14856.37|14976.98|14848.98|10
1624222630000|2021-06-20 20:57:10|14984.41|14856.41|14985.97|14857.97|14986.01|14858.01|14984.41|14856.41|10
1624222640000|2021-06-20 20:57:20|14985.61|14857.61|14989.3|14861.3|14989.3|14861.3|14985.61|14857.61|10
1624222650000|2021-06-20 20:57:30|14989.28|14861.28|14992.36|14864.36|14992.51|14864.51|14989.28|14861.28|10
1624222660000|2021-06-20 20:57:40|14992.41|14864.41|14996.02|14868.02|14996.02|14868.02|14992.4|14864.4|10
1624222670000|2021-06-20 20:57:50|14995.98|14867.98|14998.03|14870.03|14998.03|14870.03|14995.98|14867.98|10
1624222680000|2021-06-20 20:58:00|14998.13|14870.13|15004.74|14876.74|15006.56|14878.56|14998.13|14870.13|10
1624222690000|2021-06-20 20:58:10|15004.54|14876.54|15002.37|14874.37|15007.18|14879.18|15002.37|14874.37|10
1624222700000|2021-06-20 20:58:20|15002.7|14874.7|14998.37|14870.37|15002.7|14874.7|14998.37|14870.37|10
1624222710000|2021-06-20 20:58:30|14997.52|14869.52|14987.06|14859.06|14997.52|14869.52|14987.06|14859.06|10
1624222720000|2021-06-20 20:58:40|14987.49|14859.49|14980.42|14852.42|14987.49|14859.49|14980.42|14852.42|10
1624222730000|2021-06-20 20:58:50|14980.2|14852.2|14980.04|14852.04|14980.72|14852.72|14979.72|14851.72|10
1624222740000|2021-06-20 20:59:00|14978.86|14850.86|14972.68|14844.68|14978.88|14850.88|14971.9|14843.9|9
1624222750000|2021-06-20 20:59:10|14970.98|14842.98|14967.59|14839.59|14971.31|14843.31|14967.52|14839.52|10
1624222760000|2021-06-20 20:59:20|14967.56|14839.56|14967.36|14839.36|14968.09|14840.09|14967.19|14839.19|10
1624222770000|2021-06-20 20:59:30|14967.18|14839.18|14965.06|14837.06|14967.18|14839.18|14965.06|14837.06|9
1624222780000|2021-06-20 20:59:40|14964.29|14836.29|14966.64|14838.64|14966.64|14838.64|14964.29|14836.29|10
1624222790000|2021-06-20 20:59:50|14966.88|14838.88|14971.99|14843.99|14971.99|14843.99|14966.88|14838.88|9
1624222800000|2021-06-20 21:00:00|14971.85|14843.85|14982.11|14854.11|14982.11|14854.11|14971.85|14843.85|10
1624222810000|2021-06-20 21:00:10|14981.91|14853.91|14989.18|14861.18|14989.18|14861.18|14981.91|14853.91|10
1624222820000|2021-06-20 21:00:20|14990.18|14862.18|14998.83|14870.83|14998.83|14870.83|14989.96|14861.96|10
1624222830000|2021-06-20 21:00:30|14998.84|14870.84|15002.13|14874.13|15002.13|14874.13|14998.77|14870.77|9
1624222840000|2021-06-20 21:00:40|15002.02|14874.02|15002.78|14874.78|15002.78|14874.78|15001.67|14873.67|10
1624222850000|2021-06-20 21:00:50|15003.72|14875.72|15004.49|14876.49|15004.84|14876.84|15003.44|14875.44|10
1624222860000|2021-06-20 21:01:00|15004.59|14876.59|15003.92|14875.92|15004.84|14876.84|15003.92|14875.92|10
1624222870000|2021-06-20 21:01:10|15003.84|14875.84|15004.07|14876.07|15004.07|14876.07|15003.07|14875.07|10
1624222880000|2021-06-20 21:01:20|15003.71|14875.71|15006|14878|15006|14878|15003.71|14875.71|10
1624222890000|2021-06-20 21:01:30|15006.37|14878.37|15007.65|14879.65|15007.76|14879.76|15006.37|14878.37|10
1624222900000|2021-06-20 21:01:40|15007.44|14879.44|15013.07|14885.07|15013.07|14885.07|15007.44|14879.44|10
1624222910000|2021-06-20 21:01:50|15013.12|14885.12|15018.17|14890.17|15018.17|14890.17|15013.12|14885.12|10
1624222920000|2021-06-20 21:02:00|15018.35|14890.35|15015.32|14887.32|15018.35|14890.35|15015.32|14887.32|10
1624222930000|2021-06-20 21:02:10|15014.93|14886.93|15012.81|14884.81|15014.93|14886.93|15012.81|14884.81|10
1624222940000|2021-06-20 21:02:20|15012.28|14884.28|15006.87|14878.87|15012.28|14884.28|15006.87|14878.87|10
1624222950000|2021-06-20 21:02:30|15005.53|14877.53|15005.49|14877.49|15005.72|14877.72|15003.45|14875.45|10
1624222960000|2021-06-20 21:02:40|15005|14877|15001.99|14873.99|15005|14877|15001.99|14873.99|9
1624222970000|2021-06-20 21:02:50|15001.2|14873.2|14996.26|14868.26|15001.2|14873.2|14996.26|14868.26|10
1624222980000|2021-06-20 21:03:00|14996.25|14868.25|14992.5|14864.5|14996.25|14868.25|14992.36|14864.36|10
1624222990000|2021-06-20 21:03:10|14992.19|14864.19|14992.05|14864.05|14994.21|14866.21|14992.05|14864.05|10
1624223000000|2021-06-20 21:03:20|14991.65|14863.65|14983.58|14855.58|14991.65|14863.65|14983.58|14855.58|10
1624223010000|2021-06-20 21:03:30|14983.28|14855.28|14977.9|14849.9|14983.28|14855.28|14977.62|14849.62|10
1624223020000|2021-06-20 21:03:40|14977.63|14849.63|14973.03|14845.03|14977.63|14849.63|14973.03|14845.03|10
1624223030000|2021-06-20 21:03:50|14972.13|14844.13|14972.09|14844.09|14972.39|14844.39|14971.48|14843.48|10
1624223040000|2021-06-20 21:04:00|14972.38|14844.38|14971.01|14843.01|14972.78|14844.78|14971.01|14843.01|9
1624223050000|2021-06-20 21:04:10|14972.88|14844.88|14972.52|14844.52|14973.34|14845.34|14972.36|14844.36|10
1624223060000|2021-06-20 21:04:20|14971.59|14843.59|14971.32|14843.32|14971.99|14843.99|14970.77|14842.77|10
1624223070000|2021-06-20 21:04:30|14971.34|14843.34|14968.76|14840.76|14971.34|14843.34|14968.76|14840.76|10
1624223080000|2021-06-20 21:04:40|14968.99|14840.99|14965.73|14837.73|14969.05|14841.05|14965.73|14837.73|10
1624223090000|2021-06-20 21:04:50|14965.21|14837.21|14964.42|14836.42|14965.21|14837.21|14964.39|14836.39|10
1624223100000|2021-06-20 21:05:00|14964.56|14836.56|14965.02|14837.02|14965.53|14837.53|14963.99|14835.99|10
1624223110000|2021-06-20 21:05:10|14964.76|14836.76|14962.25|14834.25|14964.76|14836.76|14962.13|14834.13|10
1624223120000|2021-06-20 21:05:20|14960.39|14832.39|14950.96|14822.96|14960.39|14832.39|14950.79|14822.79|10
1624223130000|2021-06-20 21:05:30|14951.09|14823.09|14950.5|14822.5|14951.75|14823.75|14950.2|14822.2|10
1624223140000|2021-06-20 21:05:40|14949.03|14821.03|14946.92|14818.92|14949.14|14821.14|14946.92|14818.92|10
1624223150000|2021-06-20 21:05:50|14946.28|14818.28|14945.21|14817.21|14946.28|14818.28|14944.85|14816.85|10
1624223160000|2021-06-20 21:06:00|14947.1|14819.1|14936.1|14808.1|14947.1|14819.1|14936.1|14808.1|10
1624223170000|2021-06-20 21:06:10|14936.11|14808.11|14917.6|14789.6|14936.11|14808.11|14917.6|14789.6|10
1624223180000|2021-06-20 21:06:20|14916.97|14788.97|14915.06|14787.06|14916.97|14788.97|14914.68|14786.68|10
1624223190000|2021-06-20 21:06:30|14915.29|14787.29|14915.49|14787.49|14915.49|14787.49|14913.89|14785.89|10
1624223200000|2021-06-20 21:06:40|14914.91|14786.91|14917.91|14789.91|14918.16|14790.16|14914.91|14786.91|10
1624223210000|2021-06-20 21:06:50|14919.43|14791.43|14917.92|14789.92|14919.57|14791.57|14917.53|14789.53|10
1624223220000|2021-06-20 21:07:00|14917.19|14789.19|14906.1|14778.1|14917.19|14789.19|14906.1|14778.1|10
1624223230000|2021-06-20 21:07:10|14906.61|14778.61|14906.33|14778.33|14907.42|14779.42|14905.7|14777.7|10
1624223240000|2021-06-20 21:07:20|14905.94|14777.94|14903.36|14775.36|14905.94|14777.94|14903.36|14775.36|10
1624223250000|2021-06-20 21:07:30|14904.14|14776.14|14908.57|14780.57|14908.81|14780.81|14904.14|14776.14|10
1624223260000|2021-06-20 21:07:40|14908.65|14780.65|14913.92|14785.92|14913.92|14785.92|14908.65|14780.65|10
1624223270000|2021-06-20 21:07:50|14914.14|14786.14|14918.03|14790.03|14918.03|14790.03|14914.14|14786.14|10
1624223280000|2021-06-20 21:08:00|14917.52|14789.52|14919.45|14791.45|14919.45|14791.45|14916.91|14788.91|10
1624223290000|2021-06-20 21:08:10|14918.68|14790.68|14915.62|14787.62|14918.68|14790.68|14915.62|14787.62|10
1624223300000|2021-06-20 21:08:20|14915.46|14787.46|14911.3|14783.3|14915.46|14787.46|14911.3|14783.3|10
1624223310000|2021-06-20 21:08:30|14910.5|14782.5|14899.22|14771.22|14910.73|14782.73|14899.22|14771.22|10
1624223320000|2021-06-20 21:08:40|14896.47|14768.47|14881.7|14753.7|14896.91|14768.91|14881.7|14753.7|10
1624223330000|2021-06-20 21:08:50|14881|14753|14879.9|14751.9|14881|14753|14878.44|14750.44|10
1624223340000|2021-06-20 21:09:00|14880.19|14752.19|14880.88|14752.88|14880.88|14752.88|14879.91|14751.91|10
1624223350000|2021-06-20 21:09:10|14880.97|14752.97|14885.21|14757.21|14885.21|14757.21|14880.84|14752.84|10
1624223360000|2021-06-20 21:09:20|14885.32|14757.32|14891.02|14763.02|14891.02|14763.02|14885.32|14757.32|10
1624223370000|2021-06-20 21:09:30|14890.84|14762.84|14890.81|14762.81|14890.84|14762.84|14890.19|14762.19|10
1624223380000|2021-06-20 21:09:40|14890.79|14762.79|14884.26|14756.26|14890.79|14762.79|14884.26|14756.26|10
1624223390000|2021-06-20 21:09:50|14881.05|14753.05|14878.94|14750.94|14881.05|14753.05|14877.61|14749.61|9
1624223400000|2021-06-20 21:10:00|14878.58|14750.58|14873.16|14745.16|14878.58|14750.58|14873.16|14745.16|10
1624223410000|2021-06-20 21:10:10|14872.19|14744.19|14871.88|14743.88|14873.01|14745.01|14871.77|14743.77|10
1624223420000|2021-06-20 21:10:20|14870.06|14742.06|14860.49|14732.49|14870.06|14742.06|14860.37|14732.37|10
1624223430000|2021-06-20 21:10:30|14861.26|14733.26|14861.31|14733.31|14862.59|14734.59|14860.54|14732.54|10
1624223440000|2021-06-20 21:10:40|14861.27|14733.27|14860.07|14732.07|14862.28|14734.28|14860.07|14732.07|10
1624223450000|2021-06-20 21:10:50|14859.81|14731.81|14857.65|14729.65|14859.81|14731.81|14857.65|14729.65|10
1624223460000|2021-06-20 21:11:00|14856.11|14728.11|14848.42|14720.42|14856.11|14728.11|14848.42|14720.42|10
1624223470000|2021-06-20 21:11:10|14848.43|14720.43|14850.26|14722.26|14850.26|14722.26|14848.43|14720.43|9
1624223480000|2021-06-20 21:11:20|14851.31|14723.31|14853.66|14725.66|14853.66|14725.66|14851.31|14723.31|9
1624223490000|2021-06-20 21:11:30|14853.36|14725.36|14855.51|14727.51|14855.51|14727.51|14853.36|14725.36|9
1624223500000|2021-06-20 21:11:40|14855.68|14727.68|14859.78|14731.78|14859.91|14731.91|14855.68|14727.68|10
1624223510000|2021-06-20 21:11:50|14859.81|14731.81|14860.84|14732.84|14861.24|14733.24|14859.05|14731.05|10
1624223520000|2021-06-20 21:12:00|14860.81|14732.81|14863.24|14735.24|14863.24|14735.24|14860.74|14732.74|10
1624223530000|2021-06-20 21:12:10|14863.99|14735.99|14866.47|14738.47|14866.47|14738.47|14863.99|14735.99|10
1624223540000|2021-06-20 21:12:20|14866.16|14738.16|14866.83|14738.83|14866.83|14738.83|14865.98|14737.98|9
1624223550000|2021-06-20 21:12:30|14867.34|14739.34|14868.98|14740.98|14868.98|14740.98|14867.34|14739.34|10
1624223560000|2021-06-20 21:12:40|14868.44|14740.44|14868.55|14740.55|14868.63|14740.63|14867.93|14739.93|10
1624223570000|2021-06-20 21:12:50|14868.54|14740.54|14871.3|14743.3|14871.3|14743.3|14868.54|14740.54|7
1624223580000|2021-06-20 21:13:00|14871.17|14743.17|14874.52|14746.52|14874.68|14746.68|14871.17|14743.17|10
1624223590000|2021-06-20 21:13:10|14873.81|14745.81|14876.34|14748.34|14876.34|14748.34|14873.71|14745.71|10
1624223600000|2021-06-20 21:13:20|14876.44|14748.44|14876.34|14748.34|14877.66|14749.66|14876.34|14748.34|9
1624223610000|2021-06-20 21:13:30|14876.63|14748.63|14877.43|14749.43|14877.6|14749.6|14876.4|14748.4|9
1624223620000|2021-06-20 21:13:40|14876.61|14748.61|14878.87|14750.87|14878.87|14750.87|14876.42|14748.42|10
1624223630000|2021-06-20 21:13:50|14878.8|14750.8|14880.38|14752.38|14881.15|14753.15|14878.6|14750.6|10
1624223640000|2021-06-20 21:14:00|14880.42|14752.42|14882.05|14754.05|14882.05|14754.05|14880.29|14752.29|9
1624223650000|2021-06-20 21:14:10|14882.62|14754.62|14885.58|14757.58|14885.58|14757.58|14881.92|14753.92|10
1624223660000|2021-06-20 21:14:20|14885.99|14757.99|14886.58|14758.58|14888.31|14760.31|14885.79|14757.79|10
1624223670000|2021-06-20 21:14:30|14886.31|14758.31|14884.79|14756.79|14886.97|14758.97|14884.59|14756.59|10
1624223680000|2021-06-20 21:14:40|14884.87|14756.87|14883.8|14755.8|14884.87|14756.87|14883.78|14755.78|10
1624223690000|2021-06-20 21:14:50|14883.71|14755.71|14882.91|14754.91|14883.96|14755.96|14882.91|14754.91|10
1624223700000|2021-06-20 21:15:00|14882.86|14754.86|14878.96|14750.96|14882.86|14754.86|14878.96|14750.96|10
1624223710000|2021-06-20 21:15:10|14879.86|14751.86|14880.56|14752.56|14880.65|14752.65|14879.86|14751.86|10
1624223720000|2021-06-20 21:15:20|14880.74|14752.74|14881.37|14753.37|14881.37|14753.37|14880.74|14752.74|8
1624223730000|2021-06-20 21:15:30|14881.03|14753.03|14883.94|14755.94|14883.94|14755.94|14881.03|14753.03|10
1624223740000|2021-06-20 21:15:40|14884.18|14756.18|14884.07|14756.07|14884.35|14756.35|14883.33|14755.33|10
1624223750000|2021-06-20 21:15:50|14884.17|14756.17|14887.77|14759.77|14887.77|14759.77|14884.12|14756.12|10
1624223760000|2021-06-20 21:16:00|14887.69|14759.69|14891|14763|14891.02|14763.02|14887.63|14759.63|10
1624223770000|2021-06-20 21:16:10|14890.93|14762.93|14894.01|14766.01|14894.01|14766.01|14890.93|14762.93|10
1624223780000|2021-06-20 21:16:20|14893.83|14765.83|14896.11|14768.11|14896.6|14768.6|14893.83|14765.83|10
1624223790000|2021-06-20 21:16:30|14896.1|14768.1|14902.05|14774.05|14902.08|14774.08|14896.1|14768.1|10
1624223800000|2021-06-20 21:16:40|14902.2|14774.2|14903.77|14775.77|14903.77|14775.77|14902.1|14774.1|10
1624223810000|2021-06-20 21:16:50|14904.04|14776.04|14905.4|14777.4|14905.46|14777.46|14903.91|14775.91|9
1624223820000|2021-06-20 21:17:00|14905.27|14777.27|14903.93|14775.93|14905.72|14777.72|14903.93|14775.93|9
1624223830000|2021-06-20 21:17:10|14903.87|14775.87|14902.32|14774.32|14903.89|14775.89|14902.32|14774.32|10
1624223840000|2021-06-20 21:17:20|14902.3|14774.3|14900.67|14772.67|14902.3|14774.3|14900.67|14772.67|10
1624223850000|2021-06-20 21:17:30|14900.9|14772.9|14904.83|14776.83|14904.88|14776.88|14900.9|14772.9|10
1624223860000|2021-06-20 21:17:40|14904.97|14776.97|14908.66|14780.66|14908.66|14780.66|14904.97|14776.97|10
1624223870000|2021-06-20 21:17:50|14909.1|14781.1|14913.55|14785.55|14913.55|14785.55|14909.1|14781.1|10
1624223880000|2021-06-20 21:18:00|14913.72|14785.72|14916.58|14788.58|14916.58|14788.58|14913.72|14785.72|10
1624223890000|2021-06-20 21:18:10|14916.53|14788.53|14914.92|14786.92|14916.73|14788.73|14914.66|14786.66|10
1624223900000|2021-06-20 21:18:20|14915.09|14787.09|14914.24|14786.24|14915.09|14787.09|14914.24|14786.24|9
1624223910000|2021-06-20 21:18:30|14914.16|14786.16|14914.31|14786.31|14914.47|14786.47|14914.09|14786.09|7
1624223920000|2021-06-20 21:18:40|14914.42|14786.42|14906.83|14778.83|14915.15|14787.15|14906.83|14778.83|10
1624223930000|2021-06-20 21:18:50|14906.54|14778.54|14908.02|14780.02|14908.02|14780.02|14906.33|14778.33|10
1624223940000|2021-06-20 21:19:00|14908.19|14780.19|14907.44|14779.44|14908.61|14780.61|14907.44|14779.44|10
1624223950000|2021-06-20 21:19:10|14907.4|14779.4|14904.04|14776.04|14907.4|14779.4|14904.04|14776.04|10
1624223960000|2021-06-20 21:19:20|14903.81|14775.81|14903.33|14775.33|14903.95|14775.95|14902.97|14774.97|10
1624223970000|2021-06-20 21:19:30|14902.71|14774.71|14902.6|14774.6|14902.84|14774.84|14901.96|14773.96|10
1624223980000|2021-06-20 21:19:40|14902.59|14774.59|14900.55|14772.55|14902.69|14774.69|14900.55|14772.55|10
1624223990000|2021-06-20 21:19:50|14900.37|14772.37|14898.08|14770.08|14900.37|14772.37|14897.71|14769.71|10
1624224000000|2021-06-20 21:20:00|14898.02|14770.02|14895.96|14767.96|14898.02|14770.02|14895.96|14767.96|10
1624224010000|2021-06-20 21:20:10|14894.59|14766.59|14889.06|14761.06|14894.94|14766.94|14889.06|14761.06|10
1624224020000|2021-06-20 21:20:20|14888.95|14760.95|14885.64|14757.64|14889.34|14761.34|14885.64|14757.64|10
1624224030000|2021-06-20 21:20:30|14885.55|14757.55|14881.41|14753.41|14886.06|14758.06|14880.96|14752.96|10
1624224040000|2021-06-20 21:20:40|14881.46|14753.46|14880.88|14752.88|14882.77|14754.77|14880.88|14752.88|10
1624224050000|2021-06-20 21:20:50|14881.13|14753.13|14883.67|14755.67|14883.83|14755.83|14881.13|14753.13|9
1624224060000|2021-06-20 21:21:00|14882.84|14754.84|14884.58|14756.58|14884.58|14756.58|14882.84|14754.84|10
1624224070000|2021-06-20 21:21:10|14884.33|14756.33|14885.29|14757.29|14885.35|14757.35|14884.05|14756.05|10
1624224080000|2021-06-20 21:21:20|14885.43|14757.43|14885.22|14757.22|14885.43|14757.43|14884.7|14756.7|9
1624224090000|2021-06-20 21:21:30|14885.25|14757.25|14886.08|14758.08|14886.2|14758.2|14885.19|14757.19|9
1624224100000|2021-06-20 21:21:40|14886.06|14758.06|14884.89|14756.89|14886.06|14758.06|14883.52|14755.52|9
1624224110000|2021-06-20 21:21:50|14884.91|14756.91|14882.99|14754.99|14884.91|14756.91|14882.8|14754.8|9
1624224120000|2021-06-20 21:22:00|14882.77|14754.77|14878.25|14750.25|14882.77|14754.77|14878.25|14750.25|10
1624224130000|2021-06-20 21:22:10|14878.81|14750.81|14878.41|14750.41|14879.23|14751.23|14878.34|14750.34|10
1624224140000|2021-06-20 21:22:20|14879.11|14751.11|14877.04|14749.04|14879.27|14751.27|14877.04|14749.04|10
1624224150000|2021-06-20 21:22:30|14877.14|14749.14|14876.01|14748.01|14877.27|14749.27|14875.93|14747.93|9
1624224160000|2021-06-20 21:22:40|14875.1|14747.1|14877.78|14749.78|14877.78|14749.78|14875.1|14747.1|9
1624224170000|2021-06-20 21:22:50|14878.94|14750.94|14878.07|14750.07|14878.94|14750.94|14877.46|14749.46|10
1624224180000|2021-06-20 21:23:00|14878.12|14750.12|14876.19|14748.19|14878.12|14750.12|14876.09|14748.09|10
1624224190000|2021-06-20 21:23:10|14877.1|14749.1|14877.69|14749.69|14877.69|14749.69|14876.05|14748.05|10
1624224200000|2021-06-20 21:23:20|14876.85|14748.85|14881.29|14753.29|14881.29|14753.29|14876.85|14748.85|10
1624224210000|2021-06-20 21:23:30|14880.96|14752.96|14887.14|14759.14|14887.14|14759.14|14880.96|14752.96|10
1624224220000|2021-06-20 21:23:40|14886.8|14758.8|14885.23|14757.23|14887.22|14759.22|14884.33|14756.33|10
1624224230000|2021-06-20 21:23:50|14885.14|14757.14|14883.39|14755.39|14886.19|14758.19|14883.28|14755.28|10
1624224240000|2021-06-20 21:24:00|14883.12|14755.12|14884.56|14756.56|14884.68|14756.68|14882.75|14754.75|10
1624224250000|2021-06-20 21:24:10|14884.77|14756.77|14888.15|14760.15|14888.15|14760.15|14884.54|14756.54|10
1624224260000|2021-06-20 21:24:20|14888.22|14760.22|14889.38|14761.38|14889.38|14761.38|14887.85|14759.85|9
1624224270000|2021-06-20 21:24:30|14889.41|14761.41|14890.33|14762.33|14891.42|14763.42|14889.11|14761.11|10
1624224280000|2021-06-20 21:24:40|14890.63|14762.63|14892.8|14764.8|14892.8|14764.8|14890.12|14762.12|10
1624224290000|2021-06-20 21:24:50|14893.26|14765.26|14895.3|14767.3|14895.3|14767.3|14893.26|14765.26|10
1624224300000|2021-06-20 21:25:00|14895.39|14767.39|14895.35|14767.35|14896.27|14768.27|14894.91|14766.91|9
1624224310000|2021-06-20 21:25:10|14895.91|14767.91|14899.12|14771.12|14899.12|14771.12|14895.91|14767.91|10
1624224320000|2021-06-20 21:25:20|14899.01|14771.01|14901.13|14773.13|14901.13|14773.13|14899.01|14771.01|10
1624224330000|2021-06-20 21:25:30|14901.23|14773.23|14899.41|14771.41|14901.31|14773.31|14899.41|14771.41|10
1624224340000|2021-06-20 21:25:40|14899.22|14771.22|14899.68|14771.68|14899.68|14771.68|14899.22|14771.22|9
1624224350000|2021-06-20 21:25:50|14899.6|14771.6|14899.24|14771.24|14899.75|14771.75|14899.24|14771.24|8
1624224360000|2021-06-20 21:26:00|14899.44|14771.44|14899.19|14771.19|14900.31|14772.31|14899.19|14771.19|7
1624224370000|2021-06-20 21:26:10|14899.04|14771.04|14901.77|14773.77|14901.77|14773.77|14899.04|14771.04|10
1624224380000|2021-06-20 21:26:20|14902.7|14774.7|14905.08|14777.08|14905.08|14777.08|14902.7|14774.7|10
1624224390000|2021-06-20 21:26:30|14905.62|14777.62|14909.75|14781.75|14909.75|14781.75|14905.62|14777.62|10
1624224400000|2021-06-20 21:26:40|14909.92|14781.92|14916.94|14788.94|14916.94|14788.94|14909.92|14781.92|10
1624224410000|2021-06-20 21:26:50|14916.73|14788.73|14918.16|14790.16|14918.5|14790.5|14916.73|14788.73|10
1624224420000|2021-06-20 21:27:00|14917.94|14789.94|14921.31|14793.31|14921.31|14793.31|14917.94|14789.94|9
1624224430000|2021-06-20 21:27:10|14921.19|14793.19|14917.67|14797.67|14921.19|14798.28|14916.68|14792.68|11
1624224440000|2021-06-20 21:27:20|14917.48|14797.48|14918.58|14798.58|14918.58|14798.58|14917.3|14797.3|10
1624224450000|2021-06-20 21:27:30|14918.27|14798.27|14920.78|14800.78|14920.78|14800.78|14918.27|14798.27|10
1624224460000|2021-06-20 21:27:40|14921.77|14801.77|14926.69|14806.69|14926.69|14806.69|14921.77|14801.77|10
1624224470000|2021-06-20 21:27:50|14926.78|14806.78|14927.83|14807.83|14928.21|14808.21|14926.78|14806.78|8
1624224480000|2021-06-20 21:28:00|14927.57|14807.57|14930.63|14810.63|14930.63|14810.63|14927.57|14807.57|10
1624224490000|2021-06-20 21:28:10|14930.21|14810.21|14931.16|14811.16|14931.27|14811.27|14930.21|14810.21|10
1624224500000|2021-06-20 21:28:20|14931.86|14811.86|14934.65|14814.65|14934.75|14814.75|14931.66|14811.66|10
1624224510000|2021-06-20 21:28:30|14934.81|14814.81|14935.35|14815.35|14935.81|14815.81|14934.31|14814.31|10
1624224520000|2021-06-20 21:28:40|14935.04|14815.04|14935.22|14815.22|14935.84|14815.84|14935.04|14815.04|10
1624224530000|2021-06-20 21:28:50|14935.34|14815.34|14936.2|14816.2|14936.26|14816.26|14934.44|14814.44|10
1624224540000|2021-06-20 21:29:00|14936.97|14816.97|14935.04|14815.04|14937.55|14817.55|14935.04|14815.04|10
1624224550000|2021-06-20 21:29:10|14934.8|14814.8|14929.59|14809.59|14935.06|14815.06|14929.59|14809.59|10
1624224560000|2021-06-20 21:29:20|14928.94|14808.94|14925.11|14805.11|14928.94|14808.94|14924.94|14804.94|10
1624224570000|2021-06-20 21:29:30|14924.34|14804.34|14926.2|14806.2|14926.2|14806.2|14923.76|14803.76|9
1624224580000|2021-06-20 21:29:40|14925.76|14805.76|14927.15|14807.15|14927.21|14807.21|14925.69|14805.69|10
1624224590000|2021-06-20 21:29:50|14927.33|14807.33|14927.99|14807.99|14928.37|14808.37|14927.3|14807.3|10
1624224600000|2021-06-20 21:30:00|14927.82|14807.82|14929.22|14809.22|14929.27|14809.27|14927.82|14807.82|10
1624224610000|2021-06-20 21:30:10|14929.44|14809.44|14932.16|14812.16|14932.16|14812.16|14929.23|14809.23|10
1624224620000|2021-06-20 21:30:20|14932.86|14812.86|14934.52|14814.52|14934.52|14814.52|14932.35|14812.35|10
1624224630000|2021-06-20 21:30:30|14934.46|14814.46|14937.8|14817.8|14937.8|14817.8|14934.17|14814.17|10
1624224640000|2021-06-20 21:30:40|14937.43|14817.43|14938.84|14818.84|14938.84|14818.84|14937.41|14817.41|10
1624224650000|2021-06-20 21:30:50|14938.59|14818.59|14941.2|14821.2|14941.2|14821.2|14938|14818|10
1624224660000|2021-06-20 21:31:00|14941|14821|14945.39|14825.39|14945.39|14825.39|14941|14821|10
1624224670000|2021-06-20 21:31:10|14946.2|14826.2|14952.27|14832.27|14952.54|14832.54|14946.2|14826.2|10
1624224680000|2021-06-20 21:31:20|14952.26|14832.26|14963.24|14843.24|14963.24|14843.24|14952.26|14832.26|10
1624224690000|2021-06-20 21:31:30|14964.08|14844.08|14967.61|14847.61|14967.67|14847.67|14964.08|14844.08|10
1624224700000|2021-06-20 21:31:40|14968.83|14848.83|14974.2|14854.2|14974.3|14854.3|14968.83|14848.83|10
1624224710000|2021-06-20 21:31:50|14974.17|14854.17|14975.63|14855.63|14975.63|14855.63|14973.87|14853.87|10
1624224720000|2021-06-20 21:32:00|14975.94|14855.94|14976.71|14856.71|14977.67|14857.67|14975.44|14855.44|10
1624224730000|2021-06-20 21:32:10|14976.81|14856.81|14981.42|14861.42|14981.42|14861.42|14976.63|14856.63|9
1624224740000|2021-06-20 21:32:20|14981.37|14861.37|14984.69|14864.69|14984.78|14864.78|14981.37|14861.37|10
1624224750000|2021-06-20 21:32:30|14984.7|14864.7|14990.27|14870.27|14990.27|14870.27|14984.7|14864.7|10
1624224760000|2021-06-20 21:32:40|14990.28|14870.28|14990.16|14870.16|14992.5|14872.5|14990.16|14870.16|10
1624224770000|2021-06-20 21:32:50|14989.8|14869.8|14981.52|14861.52|14989.8|14869.8|14981.52|14861.52|10
1624224780000|2021-06-20 21:33:00|14981.18|14861.18|14979.29|14859.29|14981.18|14861.18|14977.93|14857.93|10
1624224790000|2021-06-20 21:33:10|14979.38|14859.38|14979.32|14859.32|14980.75|14860.75|14979.32|14859.32|10
1624224800000|2021-06-20 21:33:20|14979.87|14859.87|14982.54|14862.54|14982.54|14862.54|14979.87|14859.87|9
1624224810000|2021-06-20 21:33:30|14983.06|14863.06|14986.75|14866.75|14987|14867|14983.06|14863.06|10
1624224820000|2021-06-20 21:33:40|14987.68|14867.68|14988.89|14868.89|14988.89|14868.89|14987.68|14867.68|10
1624224830000|2021-06-20 21:33:50|14989.15|14869.15|14989.4|14869.4|14989.4|14869.4|14988.3|14868.3|10
1624224840000|2021-06-20 21:34:00|14990.42|14870.42|14992.16|14872.16|14992.16|14872.16|14990.42|14870.42|9
1624224850000|2021-06-20 21:34:10|14992.21|14872.21|14993.74|14873.74|14994.34|14874.34|14991.71|14871.71|10
1624224860000|2021-06-20 21:34:20|14993.83|14873.83|14994.55|14874.55|14994.55|14874.55|14993.7|14873.7|10
1624224870000|2021-06-20 21:34:30|14995.21|14875.21|14997.56|14877.56|14997.56|14877.56|14995.07|14875.07|10
1624224880000|2021-06-20 21:34:40|14996.9|14876.9|14990.94|14870.94|14996.9|14876.9|14990.94|14870.94|10
1624224890000|2021-06-20 21:34:50|14990.95|14870.95|14987.52|14867.52|14990.95|14870.95|14987.52|14867.52|10
1624224900000|2021-06-20 21:35:00|14987.36|14867.36|14984.42|14864.42|14987.36|14867.36|14983.54|14863.54|10
1624224910000|2021-06-20 21:35:10|14984.11|14864.11|14981.62|14861.62|14984.11|14864.11|14981.62|14861.62|10
1624224920000|2021-06-20 21:35:20|14981.09|14861.09|14965.79|14845.79|14982.48|14862.48|14965.79|14845.79|10
1624224930000|2021-06-20 21:35:30|14962.13|14842.13|14957.94|14837.94|14962.13|14842.13|14955.49|14835.49|10
1624224940000|2021-06-20 21:35:40|14958.5|14838.5|14959.75|14839.75|14959.75|14839.75|14958.5|14838.5|10
1624224950000|2021-06-20 21:35:50|14959.24|14839.24|14949.46|14829.46|14959.24|14839.24|14949.46|14829.46|10
1624224960000|2021-06-20 21:36:00|14948.47|14828.47|14944.61|14824.61|14948.47|14828.47|14944.61|14824.61|9
1624224970000|2021-06-20 21:36:10|14944.6|14824.6|14938.1|14818.1|14945.5|14825.5|14938.1|14818.1|10
1624224980000|2021-06-20 21:36:20|14936.26|14816.26|14923.35|14803.35|14936.26|14816.26|14922.52|14802.52|10
1624224990000|2021-06-20 21:36:30|14922.31|14802.31|14915.55|14795.55|14922.31|14802.31|14915.34|14795.34|10
1624225000000|2021-06-20 21:36:40|14914.09|14794.09|14916.65|14796.65|14916.65|14796.65|14912.99|14792.99|10
1624225010000|2021-06-20 21:36:50|14917.98|14797.98|14928.32|14808.32|14928.32|14808.32|14917.86|14797.86|10
1624225020000|2021-06-20 21:37:00|14929.74|14809.74|14933.96|14813.96|14934.39|14814.39|14929.74|14809.74|10
1624225030000|2021-06-20 21:37:10|14935.34|14815.34|14938.42|14818.42|14938.42|14818.42|14935.34|14815.34|10
1624225040000|2021-06-20 21:37:20|14938.64|14818.64|14941.52|14821.52|14941.63|14821.63|14938.23|14818.23|10
1624225050000|2021-06-20 21:37:30|14941.83|14821.83|14951.36|14831.36|14951.36|14831.36|14941.83|14821.83|10
1624225060000|2021-06-20 21:37:40|14958.04|14838.04|14952.47|14832.47|14960.63|14840.63|14952.47|14832.47|10
1624225070000|2021-06-20 21:37:50|14952.56|14832.56|14946.65|14826.65|14952.56|14832.56|14946.65|14826.65|9
1624225080000|2021-06-20 21:38:00|14946.93|14826.93|14944.21|14824.21|14947.02|14827.02|14944.1|14824.1|10
1624225090000|2021-06-20 21:38:10|14944.32|14824.32|14942.24|14822.24|14944.32|14824.32|14942.24|14822.24|10
1624225100000|2021-06-20 21:38:20|14939.9|14819.9|14934.49|14814.49|14939.9|14819.9|14934.49|14814.49|10
1624225110000|2021-06-20 21:38:30|14931.94|14811.94|14929.17|14809.17|14931.94|14811.94|14929.17|14809.17|10
1624225120000|2021-06-20 21:38:40|14927.46|14807.46|14913.3|14793.3|14927.46|14807.46|14913.3|14793.3|10
1624225130000|2021-06-20 21:38:50|14912.2|14792.2|14903.88|14783.88|14912.2|14792.2|14903.88|14783.88|10
1624225140000|2021-06-20 21:39:00|14903.67|14783.67|14906.53|14786.53|14906.53|14786.53|14903.26|14783.26|10
1624225150000|2021-06-20 21:39:10|14906.2|14786.2|14913.5|14793.5|14913.5|14793.5|14906.2|14786.2|7
1624225160000|2021-06-20 21:39:20|14916.48|14796.48|14922.92|14802.92|14922.92|14802.92|14916.48|14796.48|10
1624225170000|2021-06-20 21:39:30|14923.07|14803.07|14922.3|14802.3|14923.07|14803.07|14921.26|14801.26|10
1624225180000|2021-06-20 21:39:40|14923.88|14803.88|14925.91|14805.91|14926.44|14806.44|14923.28|14803.28|10
1624225190000|2021-06-20 21:39:50|14925.95|14805.95|14932.27|14812.27|14932.27|14812.27|14925.95|14805.95|10
1624225200000|2021-06-20 21:40:00|14932.39|14812.39|14928.93|14808.93|14932.39|14812.39|14928.93|14808.93|10
1624225210000|2021-06-20 21:40:10|14927.67|14807.67|14927.51|14807.51|14928.22|14808.22|14926.98|14806.98|10
1624225220000|2021-06-20 21:40:20|14926.57|14806.57|14925.61|14805.61|14927.72|14807.72|14925.61|14805.61|10
1624225230000|2021-06-20 21:40:30|14925.28|14805.28|14923.86|14803.86|14925.28|14805.28|14923.86|14803.86|10
1624225240000|2021-06-20 21:40:40|14923.56|14803.56|14922.52|14802.52|14924.2|14804.2|14922.52|14802.52|9
1624225250000|2021-06-20 21:40:50|14922.45|14802.45|14919.31|14799.31|14922.45|14802.45|14919.31|14799.31|9
1624225260000|2021-06-20 21:41:00|14919.3|14799.3|14915.06|14795.06|14919.3|14799.3|14915.06|14795.06|10
1624225270000|2021-06-20 21:41:10|14915.39|14795.39|14914.78|14794.78|14916.84|14796.84|14914.78|14794.78|10
1624225280000|2021-06-20 21:41:20|14914.49|14794.49|14913.36|14793.36|14914.49|14794.49|14912.9|14792.9|10
1624225290000|2021-06-20 21:41:30|14913.51|14793.51|14913.83|14793.83|14913.83|14793.83|14912.98|14792.98|10
1624225300000|2021-06-20 21:41:40|14913.99|14793.99|14914.06|14794.06|14914.29|14794.29|14912.86|14792.86|10
1624225310000|2021-06-20 21:41:50|14914.47|14794.47|14912.85|14792.85|14914.47|14794.47|14910.84|14790.84|10
1624225320000|2021-06-20 21:42:00|14913.09|14793.09|14923.13|14803.13|14923.13|14803.13|14913.09|14793.09|10
1624225330000|2021-06-20 21:42:10|14923.27|14803.27|14927.35|14807.35|14928.39|14808.39|14923.27|14803.27|10
1624225340000|2021-06-20 21:42:20|14927.37|14807.37|14926.15|14806.15|14927.87|14807.87|14926.15|14806.15|10
1624225350000|2021-06-20 21:42:30|14926.46|14806.46|14922.74|14802.74|14927.55|14807.55|14922.74|14802.74|9
1624225360000|2021-06-20 21:42:40|14922.32|14802.32|14922.32|14802.32|14923.25|14803.25|14921.74|14801.74|10
1624225370000|2021-06-20 21:42:50|14922.51|14802.51|14922.78|14802.78|14922.78|14802.78|14921.86|14801.86|8
1624225380000|2021-06-20 21:43:00|14922.52|14802.52|14923.02|14803.02|14923.44|14803.44|14922.52|14802.52|9
1624225390000|2021-06-20 21:43:10|14922.25|14802.25|14915.67|14795.67|14922.25|14802.25|14915.67|14795.67|10
1624225400000|2021-06-20 21:43:20|14915.27|14795.27|14907.22|14787.22|14915.27|14795.27|14907.22|14787.22|10
1624225410000|2021-06-20 21:43:30|14904.6|14784.6|14903.78|14783.78|14905.19|14785.19|14902.5|14782.5|10
1624225420000|2021-06-20 21:43:40|14904.04|14784.04|14904.6|14784.6|14904.91|14784.91|14902.94|14782.94|10
1624225430000|2021-06-20 21:43:50|14904.59|14784.59|14906.12|14786.12|14906.12|14786.12|14902.18|14782.18|10
1624225440000|2021-06-20 21:44:00|14906.69|14786.69|14912.63|14792.63|14912.63|14792.63|14906.69|14786.69|10
1624225450000|2021-06-20 21:44:10|14913.79|14793.79|14912.85|14792.85|14915|14795|14912.85|14792.85|9
1624225460000|2021-06-20 21:44:20|14913.05|14793.05|14913.48|14793.48|14913.48|14793.48|14912.21|14792.21|9
1624225470000|2021-06-20 21:44:30|14914.53|14794.53|14913.31|14793.31|14915.42|14795.42|14913.31|14793.31|9
1624225480000|2021-06-20 21:44:40|14912.98|14792.98|14911.82|14791.82|14912.98|14792.98|14910.61|14790.61|10
1624225490000|2021-06-20 21:44:50|14912.37|14792.37|14913.56|14793.56|14913.56|14793.56|14911.64|14791.64|9
1624225500000|2021-06-20 21:45:00|14913.46|14793.46|14916.46|14796.46|14916.85|14796.85|14913.46|14793.46|10
1624225510000|2021-06-20 21:45:10|14915.45|14795.45|14918.36|14798.36|14918.36|14798.36|14915.45|14795.45|10
1624225520000|2021-06-20 21:45:20|14919.24|14799.24|14918.84|14798.84|14919.72|14799.72|14918.59|14798.59|10
1624225530000|2021-06-20 21:45:30|14918.92|14798.92|14921.19|14801.19|14921.19|14801.19|14917.62|14797.62|10
1624225540000|2021-06-20 21:45:40|14920.94|14800.94|14923.3|14803.3|14923.3|14803.3|14920.78|14800.78|10
1624225550000|2021-06-20 21:45:50|14922.98|14802.98|14920.64|14800.64|14922.98|14802.98|14920.39|14800.39|10
1624225560000|2021-06-20 21:46:00|14920.94|14800.94|14924.78|14804.78|14924.78|14804.78|14920.77|14800.77|10
1624225570000|2021-06-20 21:46:10|14925.09|14805.09|14924.72|14804.72|14926.72|14806.72|14924.72|14804.72|10
1624225580000|2021-06-20 21:46:20|14924.15|14804.15|14920.37|14800.37|14924.15|14804.15|14920.37|14800.37|10
1624225590000|2021-06-20 21:46:30|14919.91|14799.91|14916.23|14796.23|14919.91|14799.91|14916.23|14796.23|10
1624225600000|2021-06-20 21:46:40|14915.63|14795.63|14913.65|14793.65|14915.63|14795.63|14913.35|14793.35|10
1624225610000|2021-06-20 21:46:50|14913.4|14793.4|14915.22|14795.22|14915.22|14795.22|14913.4|14793.4|9
1624225620000|2021-06-20 21:47:00|14915.2|14795.2|14919.94|14799.94|14919.94|14799.94|14915.2|14795.2|10
1624225630000|2021-06-20 21:47:10|14918.91|14798.91|14912.83|14792.83|14918.96|14798.96|14912.44|14792.44|10
1624225640000|2021-06-20 21:47:20|14912.87|14792.87|14914.7|14794.7|14915.76|14795.76|14912.87|14792.87|10
1624225650000|2021-06-20 21:47:30|14913.45|14793.45|14915.94|14795.94|14916.53|14796.53|14913.45|14793.45|10
1624225660000|2021-06-20 21:47:40|14915.43|14795.43|14912.86|14792.86|14915.46|14795.46|14912.81|14792.81|10
1624225670000|2021-06-20 21:47:50|14912.49|14792.49|14915.1|14795.1|14915.17|14795.17|14912.4|14792.4|10
1624225680000|2021-06-20 21:48:00|14915.99|14795.99|14919.93|14799.93|14919.93|14799.93|14915.12|14795.12|10
1624225690000|2021-06-20 21:48:10|14920.45|14800.45|14921.09|14801.09|14921.57|14801.57|14920.18|14800.18|10
1624225700000|2021-06-20 21:48:20|14921.28|14801.28|14922.58|14802.58|14923.23|14803.23|14921.28|14801.28|10
1624225710000|2021-06-20 21:48:30|14923.09|14803.09|14921.01|14801.01|14925.21|14805.21|14921.01|14801.01|10
1624225720000|2021-06-20 21:48:40|14920.26|14800.26|14918.48|14798.48|14920.26|14800.26|14918.04|14798.04|10
1624225730000|2021-06-20 21:48:50|14917.51|14797.51|14913.07|14793.07|14917.51|14797.51|14913.07|14793.07|10
1624225740000|2021-06-20 21:49:00|14913.33|14793.33|14910.92|14790.92|14913.88|14793.88|14910.92|14790.92|10
1624225750000|2021-06-20 21:49:10|14910.17|14790.17|14907.48|14787.48|14910.92|14790.92|14907.1|14787.1|10
1624225760000|2021-06-20 21:49:20|14907.12|14787.12|14902.7|14782.7|14907.12|14787.12|14902.7|14782.7|10
1624225770000|2021-06-20 21:49:30|14902.85|14782.85|14901.47|14781.47|14902.85|14782.85|14901.11|14781.11|10
1624225780000|2021-06-20 21:49:40|14901.36|14781.36|14896.74|14776.74|14901.36|14781.36|14896.74|14776.74|9
1624225790000|2021-06-20 21:49:50|14896.06|14776.06|14895.31|14775.31|14896.06|14776.06|14894.07|14774.07|10
1624225800000|2021-06-20 21:50:00|14895.28|14775.28|14893.62|14773.62|14896.26|14776.26|14893.62|14773.62|10
1624225810000|2021-06-20 21:50:10|14893.81|14773.81|14893.86|14773.86|14894.63|14774.63|14893.07|14773.07|10
1624225820000|2021-06-20 21:50:20|14893.82|14773.82|14893.79|14773.79|14894.04|14774.04|14892.98|14772.98|10
1624225830000|2021-06-20 21:50:30|14893.47|14773.47|14891.58|14771.58|14893.48|14773.48|14891.58|14771.58|9
1624225840000|2021-06-20 21:50:40|14892.48|14772.48|14889.3|14769.3|14892.48|14772.48|14889.3|14769.3|10
1624225850000|2021-06-20 21:50:50|14889.16|14769.16|14885.99|14765.99|14889.16|14769.16|14885.99|14765.99|10
1624225860000|2021-06-20 21:51:00|14885.86|14765.86|14884.3|14764.3|14885.86|14765.86|14884.18|14764.18|10
1624225870000|2021-06-20 21:51:10|14885.19|14765.19|14888.4|14768.4|14888.4|14768.4|14885.01|14765.01|10
1624225880000|2021-06-20 21:51:20|14887.66|14767.66|14884.12|14764.12|14887.66|14767.66|14884.12|14764.12|10
1624225890000|2021-06-20 21:51:30|14883.44|14763.44|14881.6|14761.6|14883.44|14763.44|14880.53|14760.53|10
1624225900000|2021-06-20 21:51:40|14881.32|14761.32|14883.22|14763.22|14883.22|14763.22|14879.85|14759.85|10
1624225910000|2021-06-20 21:51:50|14883.51|14763.51|14884.06|14764.06|14884.75|14764.75|14883.51|14763.51|10
1624225920000|2021-06-20 21:52:00|14883.66|14763.66|14882.13|14762.13|14883.66|14763.66|14882.05|14762.05|10
1624225930000|2021-06-20 21:52:10|14881.11|14761.11|14880.27|14760.27|14881.11|14761.11|14879.13|14759.13|10
1624225940000|2021-06-20 21:52:20|14881.06|14761.06|14885.4|14765.4|14885.4|14765.4|14881.06|14761.06|10
1624225950000|2021-06-20 21:52:30|14885.36|14765.36|14888.16|14768.16|14888.16|14768.16|14885.36|14765.36|10
1624225960000|2021-06-20 21:52:40|14887.86|14767.86|14887.67|14767.67|14889.09|14769.09|14886.8|14766.8|8
1624225970000|2021-06-20 21:52:50|14888.21|14768.21|14885.69|14765.69|14888.83|14768.83|14885.69|14765.69|10
1624225980000|2021-06-20 21:53:00|14884.71|14764.71|14885.25|14765.25|14885.25|14765.25|14884.71|14764.71|10
1624225990000|2021-06-20 21:53:10|14885.23|14765.23|14886.96|14766.96|14886.96|14766.96|14884.09|14764.09|10
1624226000000|2021-06-20 21:53:20|14886.98|14766.98|14888.67|14768.67|14888.67|14768.67|14886.65|14766.65|9
1624226010000|2021-06-20 21:53:30|14888.99|14768.99|14892.54|14772.54|14892.54|14772.54|14888.99|14768.99|9
1624226020000|2021-06-20 21:53:40|14893.91|14773.91|14894.14|14774.14|14894.91|14774.91|14893.91|14773.91|10
1624226030000|2021-06-20 21:53:50|14894.07|14774.07|14892.85|14772.85|14894.1|14774.1|14892.79|14772.79|10
1624226040000|2021-06-20 21:54:00|14892.61|14772.61|14893.59|14773.59|14893.59|14773.59|14892.38|14772.38|10
1624226050000|2021-06-20 21:54:10|14893.68|14773.68|14894.23|14774.23|14895.39|14775.39|14893.68|14773.68|10
1624226060000|2021-06-20 21:54:20|14894.3|14774.3|14891.12|14771.12|14895.17|14775.17|14891.12|14771.12|10
1624226070000|2021-06-20 21:54:30|14891.07|14771.07|14891.68|14771.68|14892.08|14772.08|14890.75|14770.75|8
1624226080000|2021-06-20 21:54:40|14891.39|14771.39|14891.04|14771.04|14892|14772|14891.04|14771.04|9
1624226090000|2021-06-20 21:54:50|14891.01|14771.01|14889.39|14769.39|14891.01|14771.01|14887.9|14767.9|10
1624226100000|2021-06-20 21:55:00|14889.68|14769.68|14891.91|14771.91|14891.91|14771.91|14889.43|14769.43|9
1624226110000|2021-06-20 21:55:10|14891.8|14771.8|14889.27|14769.27|14891.8|14771.8|14889.27|14769.27|9
1624226120000|2021-06-20 21:55:20|14888.78|14768.78|14886.76|14766.76|14888.78|14768.78|14886.03|14766.03|10
1624226130000|2021-06-20 21:55:30|14887.21|14767.21|14886.94|14766.94|14887.49|14767.49|14886.86|14766.86|10
1624226140000|2021-06-20 21:55:40|14887.21|14767.21|14888.2|14768.2|14888.2|14768.2|14887.21|14767.21|9
1624226150000|2021-06-20 21:55:50|14888.55|14768.55|14894.07|14774.07|14894.74|14774.74|14888.55|14768.55|10
1624226160000|2021-06-20 21:56:00|14894.22|14774.22|14896.3|14776.3|14897.17|14777.17|14894.22|14774.22|9
1624226170000|2021-06-20 21:56:10|14896.45|14776.45|14897.58|14777.58|14897.58|14777.58|14896.44|14776.44|9
1624226180000|2021-06-20 21:56:20|14897.63|14777.63|14896.04|14776.04|14897.63|14777.63|14895.98|14775.98|9
1624226190000|2021-06-20 21:56:30|14895.91|14775.91|14895.72|14775.72|14896.76|14776.76|14895.72|14775.72|10
1624226200000|2021-06-20 21:56:40|14895.63|14775.63|14893.13|14773.13|14895.63|14775.63|14893.13|14773.13|10
1624226210000|2021-06-20 21:56:50|14893.23|14773.23|14891.78|14771.78|14893.23|14773.23|14891.78|14771.78|10
1624226220000|2021-06-20 21:57:00|14891.84|14771.84|14887.81|14767.81|14891.86|14771.86|14887.81|14767.81|9
1624226230000|2021-06-20 21:57:10|14887.04|14767.04|14883.1|14763.1|14887.04|14767.04|14883.1|14763.1|9
1624226240000|2021-06-20 21:57:20|14883.06|14763.06|14886.14|14766.14|14886.14|14766.14|14883.06|14763.06|10
1624226250000|2021-06-20 21:57:30|14886.38|14766.38|14884.59|14764.59|14886.81|14766.81|14884.59|14764.59|10
1624226260000|2021-06-20 21:57:40|14884.34|14764.34|14884.34|14764.34|14885.17|14765.17|14884.22|14764.22|10
1624226270000|2021-06-20 21:57:50|14884.73|14764.73|14883.28|14763.28|14884.73|14764.73|14883.27|14763.27|7
1624226280000|2021-06-20 21:58:00|14883.33|14763.33|14881.95|14761.95|14883.57|14763.57|14881.88|14761.88|10
1624226290000|2021-06-20 21:58:10|14882.21|14762.21|14886.3|14766.3|14886.3|14766.3|14882.21|14762.21|10
1624226300000|2021-06-20 21:58:20|14885.98|14765.98|14886.18|14766.18|14886.72|14766.72|14885.98|14765.98|10
1624226310000|2021-06-20 21:58:30|14886.14|14766.14|14885.84|14765.84|14886.47|14766.47|14885.46|14765.46|10
1624226320000|2021-06-20 21:58:40|14885.9|14765.9|14884.7|14764.7|14885.95|14765.95|14884.51|14764.51|10
1624226330000|2021-06-20 21:58:50|14885.02|14765.02|14884.67|14764.67|14886.19|14766.19|14884.42|14764.42|10
1624226340000|2021-06-20 21:59:00|14884.69|14764.69|14884.99|14764.99|14885.12|14765.12|14884.61|14764.61|8
1624226350000|2021-06-20 21:59:10|14884.81|14764.81|14884.44|14764.44|14885.2|14765.2|14883.85|14763.85|10
1624226360000|2021-06-20 21:59:20|14884.71|14764.71|14885.08|14765.08|14885.08|14765.08|14884.01|14764.01|10
1624226370000|2021-06-20 21:59:30|14885.16|14765.16|14884.12|14764.12|14885.23|14765.23|14883.66|14763.66|9
1624226380000|2021-06-20 21:59:40|14883.28|14763.28|14880.07|14760.07|14883.63|14763.63|14880.07|14760.07|10
1624226390000|2021-06-20 21:59:50|14879.32|14759.32|14873.31|14753.31|14879.32|14759.32|14873.31|14753.31|10
1624226400000|2021-06-20 22:00:00|14873.03|14753.03|14875|14755|14875|14755|14872.01|14752.01|10
1624226410000|2021-06-20 22:00:10|14876.96|14756.96|14881.31|14761.31|14881.31|14761.31|14876.44|14756.44|10
1624226420000|2021-06-20 22:00:20|14881.73|14761.73|14884.18|14764.18|14884.18|14764.18|14881.73|14761.73|9
1624226430000|2021-06-20 22:00:30|14883.11|14763.11|14883.23|14763.23|14883.31|14763.31|14882.95|14762.95|10
1624226440000|2021-06-20 22:00:40|14883.09|14763.09|14884.96|14764.96|14884.96|14764.96|14883.09|14763.09|10
1624226450000|2021-06-20 22:00:50|14885.11|14765.11|14884.63|14764.63|14885.29|14765.29|14884.36|14764.36|10
1624226460000|2021-06-20 22:01:00|14884.28|14764.28|14887.85|14767.85|14887.85|14767.85|14884.28|14764.28|10
1624226470000|2021-06-20 22:01:10|14887.76|14767.76|14890.37|14770.37|14890.37|14770.37|14887.76|14767.76|10
1624226480000|2021-06-20 22:01:20|14891.88|14771.88|14897.43|14777.43|14897.43|14777.43|14891.88|14771.88|10
1624226490000|2021-06-20 22:01:30|14897.68|14777.68|14898.6|14778.6|14899.51|14779.51|14897.67|14777.67|10
1624226500000|2021-06-20 22:01:40|14898.32|14778.32|14903.2|14783.2|14903.2|14783.2|14898.32|14778.32|9
1624226510000|2021-06-20 22:01:50|14903.64|14783.64|14902.84|14782.84|14903.64|14783.64|14902.32|14782.32|10
1624226520000|2021-06-20 22:02:00|14903.04|14783.04|14905.23|14785.23|14905.47|14785.47|14903.04|14783.04|10
1624226530000|2021-06-20 22:02:10|14905.85|14785.85|14909.68|14789.68|14910.08|14790.08|14905.85|14785.85|10
1624226540000|2021-06-20 22:02:20|14909.18|14789.18|14904.23|14784.23|14909.18|14789.18|14904.23|14784.23|10
1624226550000|2021-06-20 22:02:30|14904.15|14784.15|14908.31|14788.31|14908.31|14788.31|14904.15|14784.15|10
1624226560000|2021-06-20 22:02:40|14908.64|14788.64|14911.23|14791.23|14911.86|14791.86|14908.52|14788.52|10
1624226570000|2021-06-20 22:02:50|14914.89|14794.89|14915.71|14795.71|14915.71|14795.71|14914.45|14794.45|10
1624226580000|2021-06-20 22:03:00|14915.99|14795.99|14917.26|14797.26|14917.26|14797.26|14915.99|14795.99|10
1624226590000|2021-06-20 22:03:10|14917.39|14797.39|14915.69|14795.69|14917.74|14797.74|14915.69|14795.69|10
1624226600000|2021-06-20 22:03:20|14914.16|14794.16|14914.12|14794.12|14914.85|14794.85|14913.14|14793.14|10
1624226610000|2021-06-20 22:03:30|14914.44|14794.44|14916.52|14796.52|14916.56|14796.56|14914.28|14794.28|9
1624226620000|2021-06-20 22:03:40|14916.25|14796.25|14917.3|14797.3|14917.67|14797.67|14915.97|14795.97|10
1624226630000|2021-06-20 22:03:50|14916.22|14796.22|14914.09|14794.09|14916.43|14796.43|14914.09|14794.09|10
1624226640000|2021-06-20 22:04:00|14913.98|14793.98|14912.61|14792.61|14914.24|14794.24|14912.61|14792.61|10
1624226650000|2021-06-20 22:04:10|14912.33|14792.33|14906.73|14786.73|14912.56|14792.56|14906.73|14786.73|10
1624226660000|2021-06-20 22:04:20|14906.36|14786.36|14904.65|14784.65|14906.94|14786.94|14903.79|14783.79|8
1624226670000|2021-06-20 22:04:30|14905.38|14785.38|14903.36|14783.36|14905.56|14785.56|14903.22|14783.22|10
1624226680000|2021-06-20 22:04:40|14903.34|14783.34|14898.22|14778.22|14903.34|14783.34|14897.98|14777.98|10
1624226690000|2021-06-20 22:04:50|14899.51|14779.51|14901.46|14781.46|14902.22|14782.22|14899.51|14779.51|10
1624226700000|2021-06-20 22:05:00|14901|14781|14904.69|14784.69|14904.69|14784.69|14900.63|14780.63|10
1624226710000|2021-06-20 22:05:10|14906.55|14786.55|14908.31|14788.31|14908.31|14788.31|14905.8|14785.8|9
1624226720000|2021-06-20 22:05:20|14908.3|14788.3|14909.6|14789.6|14909.6|14789.6|14907.42|14787.42|10
1624226730000|2021-06-20 22:05:30|14909.7|14789.7|14909.88|14789.88|14910.72|14790.72|14909.58|14789.58|9
1624226740000|2021-06-20 22:05:40|14910.14|14790.14|14910.93|14790.93|14911.43|14791.43|14910.14|14790.14|10
1624226750000|2021-06-20 22:05:50|14910.46|14790.46|14911.38|14791.38|14911.38|14791.38|14909.86|14789.86|10
1624226760000|2021-06-20 22:06:00|14911.57|14791.57|14913.05|14793.05|14913.05|14793.05|14911.57|14791.57|7
1624226770000|2021-06-20 22:06:10|14913.12|14793.12|14913.33|14793.33|14915.27|14795.27|14913.1|14793.1|8
1624226780000|2021-06-20 22:06:20|14912.8|14792.8|14917.74|14797.74|14918.27|14798.27|14912.8|14792.8|10
1624226790000|2021-06-20 22:06:30|14918.05|14798.05|14917.87|14797.87|14918.56|14798.56|14917.79|14797.79|10
1624226800000|2021-06-20 22:06:40|14917.51|14797.51|14920.29|14800.29|14921.33|14801.33|14917.51|14797.51|10
1624226810000|2021-06-20 22:06:50|14921.01|14801.01|14922.84|14802.84|14923.07|14803.07|14921.01|14801.01|9
1624226820000|2021-06-20 22:07:00|14922.98|14802.98|14924.27|14804.27|14924.27|14804.27|14922.98|14802.98|10
1624226830000|2021-06-20 22:07:10|14924.15|14804.15|14923.45|14803.45|14924.15|14804.15|14923.45|14803.45|9
1624226840000|2021-06-20 22:07:20|14923.46|14803.46|14922.31|14802.31|14923.73|14803.73|14922.31|14802.31|9
1624226850000|2021-06-20 22:07:30|14922.34|14802.34|14921.6|14801.6|14922.34|14802.34|14921.41|14801.41|8
1624226860000|2021-06-20 22:07:40|14922.47|14802.47|14922.72|14802.72|14923.34|14803.34|14922.29|14802.29|10
1624226870000|2021-06-20 22:07:50|14922.46|14802.46|14924.23|14804.23|14924.28|14804.28|14922.46|14802.46|10
1624226880000|2021-06-20 22:08:00|14924.01|14804.01|14924.95|14804.95|14925.75|14805.75|14924.01|14804.01|10
1624226890000|2021-06-20 22:08:10|14924.66|14804.66|14924.39|14804.39|14924.66|14804.66|14923.91|14803.91|9
1624226900000|2021-06-20 22:08:20|14924.43|14804.43|14924.35|14804.35|14924.72|14804.72|14924.35|14804.35|9
1624226910000|2021-06-20 22:08:30|14925.28|14805.28|14926.63|14806.63|14927.34|14807.34|14925.22|14805.22|9
1624226920000|2021-06-20 22:08:40|14926.4|14806.4|14926.4|14806.4|14927.77|14807.77|14925.48|14805.48|10
1624226930000|2021-06-20 22:08:50|14924.24|14804.24|14920.73|14800.73|14924.24|14804.24|14919.98|14799.98|10
1624226940000|2021-06-20 22:09:00|14921.17|14801.17|14922.05|14802.05|14922.28|14802.28|14920.83|14800.83|10
1624226950000|2021-06-20 22:09:10|14922.58|14802.58|14922.3|14802.3|14923.15|14803.15|14922.27|14802.27|10
1624226960000|2021-06-20 22:09:20|14921.87|14801.87|14919.46|14799.46|14922.27|14802.27|14919.46|14799.46|10
1624226970000|2021-06-20 22:09:30|14917.87|14797.87|14913.56|14793.56|14919.01|14799.01|14913.56|14793.56|10
1624226980000|2021-06-20 22:09:40|14912.87|14792.87|14908.01|14788.01|14912.87|14792.87|14908.01|14788.01|10
1624226990000|2021-06-20 22:09:50|14908.62|14788.62|14896.92|14776.92|14908.62|14788.62|14896.92|14776.92|10
1624227000000|2021-06-20 22:10:00|14896.99|14776.99|14894.12|14774.12|14898.2|14778.2|14894.12|14774.12|10
1624227010000|2021-06-20 22:10:10|14894.4|14774.4|14894.7|14774.7|14895.46|14775.46|14893.84|14773.84|10
1624227020000|2021-06-20 22:10:20|14896.21|14776.21|14898.46|14778.46|14898.59|14778.59|14896.21|14776.21|9
1624227030000|2021-06-20 22:10:30|14898.92|14778.92|14898.9|14778.9|14899.32|14779.32|14897.3|14777.3|10
1624227040000|2021-06-20 22:10:40|14899.21|14779.21|14899.91|14779.91|14900.29|14780.29|14899.21|14779.21|10
1624227050000|2021-06-20 22:10:50|14899.82|14779.82|14899.56|14779.56|14900.74|14780.74|14899.29|14779.29|10
1624227060000|2021-06-20 22:11:00|14899.71|14779.71|14898.72|14778.72|14900.31|14780.31|14897.68|14777.68|10
1624227070000|2021-06-20 22:11:10|14898.35|14778.35|14898.63|14778.63|14900.25|14780.25|14898.1|14778.1|10
1624227080000|2021-06-20 22:11:20|14898.57|14778.57|14900.91|14780.91|14900.91|14780.91|14898.57|14778.57|9
1624227090000|2021-06-20 22:11:30|14901.34|14781.34|14903.86|14783.86|14903.86|14783.86|14901.34|14781.34|10
1624227100000|2021-06-20 22:11:40|14904.67|14784.67|14904.61|14784.61|14905.72|14785.72|14904.61|14784.61|10
1624227110000|2021-06-20 22:11:50|14904.3|14784.3|14904.29|14784.29|14906.23|14786.23|14904.29|14784.29|10
1624227120000|2021-06-20 22:12:00|14904.74|14784.74|14905.12|14785.12|14905.22|14785.22|14903.37|14783.37|9
1624227130000|2021-06-20 22:12:10|14905.04|14785.04|14905.58|14785.58|14906.09|14786.09|14904.85|14784.85|10
1624227140000|2021-06-20 22:12:20|14905.85|14785.85|14903.47|14783.47|14906.46|14786.46|14903.47|14783.47|10
1624227150000|2021-06-20 22:12:30|14902.03|14782.03|14896.4|14776.4|14902.03|14782.03|14896.4|14776.4|10
1624227160000|2021-06-20 22:12:40|14895.73|14775.73|14893.24|14773.24|14895.73|14775.73|14893.24|14773.24|10
1624227170000|2021-06-20 22:12:50|14887.87|14767.87|14880.68|14760.68|14887.87|14767.87|14880.68|14760.68|10
1624227180000|2021-06-20 22:13:00|14872.87|14752.87|14861.04|14741.04|14872.87|14752.87|14861.04|14741.04|10
1624227190000|2021-06-20 22:13:10|14859.91|14739.91|14851.86|14731.86|14859.91|14739.91|14850.83|14730.83|10
1624227200000|2021-06-20 22:13:20|14852.99|14732.99|14851.76|14731.76|14853.51|14733.51|14851.76|14731.76|10
1624227210000|2021-06-20 22:13:30|14850.93|14730.93|14849.31|14729.31|14851.55|14731.55|14849.31|14729.31|10
1624227220000|2021-06-20 22:13:40|14849.27|14729.27|14846.73|14726.73|14850.46|14730.46|14846.73|14726.73|10
1624227230000|2021-06-20 22:13:50|14845.83|14725.83|14841.68|14721.68|14845.83|14725.83|14841.67|14721.67|10
1624227240000|2021-06-20 22:14:00|14841.33|14721.33|14842.71|14722.71|14843.08|14723.08|14841.07|14721.07|9
1624227250000|2021-06-20 22:14:10|14843.06|14723.06|14842.55|14722.55|14845.3|14725.3|14842.55|14722.55|10
1624227260000|2021-06-20 22:14:20|14842.79|14722.79|14844.9|14724.9|14844.99|14724.99|14842.57|14722.57|10
1624227270000|2021-06-20 22:14:30|14844.96|14724.96|14845.69|14725.69|14845.76|14725.76|14844.31|14724.31|10
1624227280000|2021-06-20 22:14:40|14845.55|14725.55|14845.66|14725.66|14846.02|14726.02|14845.55|14725.55|10
1624227290000|2021-06-20 22:14:50|14845.72|14725.72|14849.41|14729.41|14849.93|14729.93|14845.72|14725.72|10
1624227300000|2021-06-20 22:15:00|14849.21|14729.21|14848.77|14728.77|14849.56|14729.56|14848.7|14728.7|10
1624227310000|2021-06-20 22:15:10|14848.67|14728.67|14851|14731|14851.48|14731.48|14848.3|14728.3|9
1624227320000|2021-06-20 22:15:20|14851.58|14731.58|14853.64|14733.64|14854.51|14734.51|14851.58|14731.58|10
1624227330000|2021-06-20 22:15:30|14853.38|14733.38|14857.06|14737.06|14857.06|14737.06|14853.38|14733.38|10
1624227340000|2021-06-20 22:15:40|14857.95|14737.95|14861.27|14741.27|14861.27|14741.27|14857.95|14737.95|9
1624227350000|2021-06-20 22:15:50|14861.44|14741.44|14864.64|14744.64|14864.95|14744.95|14861.44|14741.44|10
1624227360000|2021-06-20 22:16:00|14865.54|14745.54|14868.39|14748.39|14868.39|14748.39|14865.54|14745.54|10
1624227370000|2021-06-20 22:16:10|14870.76|14750.76|14871.17|14751.17|14872.08|14752.08|14870.64|14750.64|10
1624227380000|2021-06-20 22:16:20|14871.7|14751.7|14873.26|14753.26|14873.26|14753.26|14871.25|14751.25|10
1624227390000|2021-06-20 22:16:30|14873.07|14753.07|14872.83|14752.83|14873.39|14753.39|14872.82|14752.82|10
1624227400000|2021-06-20 22:16:40|14872.67|14752.67|14872.55|14752.55|14872.88|14752.88|14872.51|14752.51|8
1624227410000|2021-06-20 22:16:50|14872.39|14752.39|14868.44|14748.44|14872.51|14752.51|14868.04|14748.04|10
1624227420000|2021-06-20 22:17:00|14867.41|14747.41|14864.74|14744.74|14867.41|14747.41|14864.52|14744.52|10
1624227430000|2021-06-20 22:17:10|14865.2|14745.2|14867.25|14747.25|14867.98|14747.98|14865.2|14745.2|10
1624227440000|2021-06-20 22:17:20|14867.66|14747.66|14871.66|14751.66|14871.7|14751.7|14867.66|14747.66|10
1624227450000|2021-06-20 22:17:30|14872.55|14752.55|14875.27|14755.27|14875.27|14755.27|14872.55|14752.55|10
1624227460000|2021-06-20 22:17:40|14875.13|14755.13|14876.77|14756.77|14876.9|14756.9|14875.13|14755.13|10
1624227470000|2021-06-20 22:17:50|14876.95|14756.95|14875.96|14755.96|14877.9|14757.9|14875.96|14755.96|10
1624227480000|2021-06-20 22:18:00|14875.77|14755.77|14876.66|14756.66|14877.61|14757.61|14875.38|14755.38|10
1624227490000|2021-06-20 22:18:10|14877.5|14757.5|14875.12|14755.12|14877.57|14757.57|14875.06|14755.06|10
1624227500000|2021-06-20 22:18:20|14875.4|14755.4|14874.54|14754.54|14875.4|14755.4|14874.19|14754.19|10
1624227510000|2021-06-20 22:18:30|14874.34|14754.34|14878.51|14758.51|14878.51|14758.51|14874.34|14754.34|10
1624227520000|2021-06-20 22:18:40|14878.9|14758.9|14880.57|14760.57|14880.69|14760.69|14878.9|14758.9|10
1624227530000|2021-06-20 22:18:50|14880.74|14760.74|14881.58|14761.58|14882.58|14762.58|14880.74|14760.74|10
1624227540000|2021-06-20 22:19:00|14881.35|14761.35|14881.31|14761.31|14882.51|14762.51|14881.3|14761.3|9
1624227550000|2021-06-20 22:19:10|14881.52|14761.52|14880.21|14760.21|14881.52|14761.52|14879.31|14759.31|10
1624227560000|2021-06-20 22:19:20|14880.39|14760.39|14882.32|14762.32|14882.32|14762.32|14879.96|14759.96|10
1624227570000|2021-06-20 22:19:30|14882.59|14762.59|14886.79|14766.79|14886.83|14766.83|14882.59|14762.59|10
1624227580000|2021-06-20 22:19:40|14887.77|14767.77|14890.99|14770.99|14890.99|14770.99|14887.33|14767.33|9
1624227590000|2021-06-20 22:19:50|14891.46|14771.46|14889.03|14769.03|14891.88|14771.88|14888.88|14768.88|10
1624227600000|2021-06-20 22:20:00|14889.64|14769.64|14891.01|14771.01|14891.11|14771.11|14889.64|14769.64|10
1624227610000|2021-06-20 22:20:10|14891.12|14771.12|14889.55|14769.55|14891.83|14771.83|14889.48|14769.48|10
1624227620000|2021-06-20 22:20:20|14889.1|14769.1|14890.02|14770.02|14890.09|14770.09|14889.08|14769.08|10
1624227630000|2021-06-20 22:20:30|14890.14|14770.14|14890.48|14770.48|14891.01|14771.01|14890.07|14770.07|10
1624227640000|2021-06-20 22:20:40|14890.32|14770.32|14889.15|14769.15|14890.32|14770.32|14889.03|14769.03|10
1624227650000|2021-06-20 22:20:50|14889.21|14769.21|14890.49|14770.49|14890.49|14770.49|14889.14|14769.14|10
1624227660000|2021-06-20 22:21:00|14890.47|14770.47|14890.2|14770.2|14890.54|14770.54|14889.59|14769.59|10
1624227670000|2021-06-20 22:21:10|14889.45|14769.45|14889.32|14769.32|14890.2|14770.2|14889.32|14769.32|10
1624227680000|2021-06-20 22:21:20|14889.05|14769.05|14886.86|14766.86|14889.05|14769.05|14886.86|14766.86|9
1624227690000|2021-06-20 22:21:30|14886.81|14766.81|14881.45|14761.45|14886.81|14766.81|14881.45|14761.45|10
1624227700000|2021-06-20 22:21:40|14880.8|14760.8|14880.33|14760.33|14881.5|14761.5|14880.21|14760.21|10
1624227710000|2021-06-20 22:21:50|14880.13|14760.13|14878.41|14758.41|14880.13|14760.13|14878.41|14758.41|9
1624227720000|2021-06-20 22:22:00|14878.4|14758.4|14880.47|14760.47|14880.47|14760.47|14878.4|14758.4|10
1624227730000|2021-06-20 22:22:10|14881.02|14761.02|14879.47|14759.47|14881.02|14761.02|14879.47|14759.47|9
1624227740000|2021-06-20 22:22:20|14879.49|14759.49|14875.5|14755.5|14879.49|14759.49|14875.5|14755.5|10
1624227750000|2021-06-20 22:22:30|14874.8|14754.8|14872.96|14752.96|14874.8|14754.8|14872.01|14752.01|10
1624227760000|2021-06-20 22:22:40|14873.01|14753.01|14868.78|14748.78|14873.01|14753.01|14868.78|14748.78|10
1624227770000|2021-06-20 22:22:50|14868.1|14748.1|14866.63|14746.63|14868.1|14748.1|14866.44|14746.44|10
1624227780000|2021-06-20 22:23:00|14866.83|14746.83|14865.42|14745.42|14866.93|14746.93|14865.42|14745.42|7
1624227790000|2021-06-20 22:23:10|14865.41|14745.41|14862.9|14742.9|14865.41|14745.41|14862.9|14742.9|9
1624227800000|2021-06-20 22:23:20|14862.34|14742.34|14855.44|14735.44|14862.34|14742.34|14855.29|14735.29|10
1624227810000|2021-06-20 22:23:30|14855.15|14735.15|14850.36|14730.36|14855.15|14735.15|14850.36|14730.36|10
1624227820000|2021-06-20 22:23:40|14849.84|14729.84|14847.81|14727.81|14850.71|14730.71|14847.81|14727.81|10
1624227830000|2021-06-20 22:23:50|14847.48|14727.48|14849.57|14729.57|14849.63|14729.63|14847.18|14727.18|9
1624227840000|2021-06-20 22:24:00|14849.84|14729.84|14853.08|14733.08|14854.05|14734.05|14849.84|14729.84|10
1624227850000|2021-06-20 22:24:10|14852.62|14732.62|14843.97|14723.97|14852.62|14732.62|14843.97|14723.97|10
1624227860000|2021-06-20 22:24:20|14842.02|14722.02|14837.94|14717.94|14842.02|14722.02|14837.54|14717.54|10
1624227870000|2021-06-20 22:24:30|14838.71|14718.71|14838.27|14718.27|14839.41|14719.41|14837.73|14717.73|10
1624227880000|2021-06-20 22:24:40|14838.67|14718.67|14839.53|14719.53|14840.15|14720.15|14838.67|14718.67|10
1624227890000|2021-06-20 22:24:50|14839.38|14719.38|14837.06|14717.06|14839.38|14719.38|14836.36|14716.36|10
1624227900000|2021-06-20 22:25:00|14837.07|14717.07|14833.8|14713.8|14837.07|14717.07|14833.8|14713.8|10
1624227910000|2021-06-20 22:25:10|14833.59|14713.59|14834.85|14714.85|14834.85|14714.85|14832.25|14712.25|10
1624227920000|2021-06-20 22:25:20|14835.31|14715.31|14837.37|14717.37|14837.63|14717.63|14834.8|14714.8|10
1624227930000|2021-06-20 22:25:30|14837.86|14717.86|14844.31|14724.31|14844.31|14724.31|14837.86|14717.86|8
1624227940000|2021-06-20 22:25:40|14844.4|14724.4|14847.46|14727.46|14847.46|14727.46|14844.32|14724.32|10
1624227950000|2021-06-20 22:25:50|14848.41|14728.41|14849.15|14729.15|14849.64|14729.64|14848.41|14728.41|10
1624227960000|2021-06-20 22:26:00|14849.31|14729.31|14852.63|14732.63|14852.63|14732.63|14848.92|14728.92|10
1624227970000|2021-06-20 22:26:10|14853.13|14733.13|14854.08|14734.08|14854.49|14734.49|14853.13|14733.13|10
1624227980000|2021-06-20 22:26:20|14854.15|14734.15|14850.95|14730.95|14854.16|14734.16|14850.95|14730.95|10
1624227990000|2021-06-20 22:26:30|14850.31|14730.31|14850.59|14730.59|14850.59|14730.59|14848.61|14728.61|10
1624228000000|2021-06-20 22:26:40|14849.93|14729.93|14851.36|14731.36|14851.87|14731.87|14849.93|14729.93|10
1624228010000|2021-06-20 22:26:50|14851.18|14731.18|14849.9|14729.9|14851.18|14731.18|14849.71|14729.71|10
1624228020000|2021-06-20 22:27:00|14849.55|14729.55|14848.33|14728.33|14849.76|14729.76|14848.29|14728.29|10
1624228030000|2021-06-20 22:27:10|14848.05|14728.05|14848.28|14728.28|14848.28|14728.28|14847.14|14727.14|10
1624228040000|2021-06-20 22:27:20|14848.58|14728.58|14851.55|14731.55|14852.32|14732.32|14848.58|14728.58|10
1624228050000|2021-06-20 22:27:30|14851.71|14731.71|14851.72|14731.72|14853.37|14733.37|14851.71|14731.71|10
1624228060000|2021-06-20 22:27:40|14851.51|14731.51|14851.66|14731.66|14852.17|14732.17|14851.08|14731.08|10
1624228070000|2021-06-20 22:27:50|14851.68|14731.68|14850.09|14730.09|14851.68|14731.68|14850.09|14730.09|10
1624228080000|2021-06-20 22:28:00|14849.52|14729.52|14847.51|14727.51|14849.52|14729.52|14846.73|14726.73|10
1624228090000|2021-06-20 22:28:10|14847.5|14727.5|14849.16|14729.16|14849.95|14729.95|14847.5|14727.5|9
1624228100000|2021-06-20 22:28:20|14848.16|14728.16|14848.14|14728.14|14848.29|14728.29|14846.11|14726.11|10
1624228110000|2021-06-20 22:28:30|14848.16|14728.16|14848.01|14728.01|14848.35|14728.35|14847.36|14727.36|9
1624228120000|2021-06-20 22:28:40|14847.78|14727.78|14844.94|14724.94|14847.78|14727.78|14844.88|14724.88|10
1624228130000|2021-06-20 22:28:50|14846.03|14726.03|14844.96|14724.96|14846.03|14726.03|14844.96|14724.96|9
1624228140000|2021-06-20 22:29:00|14844.91|14724.91|14842.87|14722.87|14844.91|14724.91|14842.87|14722.87|10
1624228150000|2021-06-20 22:29:10|14842.27|14722.27|14841.63|14721.63|14843.04|14723.04|14841.57|14721.57|10
1624228160000|2021-06-20 22:29:20|14841.37|14721.37|14836.83|14716.83|14841.37|14721.37|14836.83|14716.83|10
1624228170000|2021-06-20 22:29:30|14836.42|14716.42|14835.73|14715.73|14836.42|14716.42|14834.94|14714.94|10
1624228180000|2021-06-20 22:29:40|14835.12|14715.12|14835.55|14715.55|14837.19|14717.19|14835.01|14715.01|10
1624228190000|2021-06-20 22:29:50|14834.4|14714.4|14829.89|14709.89|14834.53|14714.53|14829.8|14709.8|10
1624228200000|2021-06-20 22:30:00|14829.9|14709.9|14831.35|14711.35|14831.48|14711.48|14829.1|14709.1|10
1624228210000|2021-06-20 22:30:10|14832.54|14712.54|14834.07|14714.07|14835.3|14715.3|14832.14|14712.14|10
1624228220000|2021-06-20 22:30:20|14834.15|14714.15|14836.6|14716.6|14836.82|14716.82|14834.15|14714.15|10
1624228230000|2021-06-20 22:30:30|14838.17|14718.17|14839.81|14719.81|14839.81|14719.81|14837.46|14717.46|10
1624228240000|2021-06-20 22:30:40|14840.97|14720.97|14844.75|14724.75|14844.75|14724.75|14840.97|14720.97|9
1624228250000|2021-06-20 22:30:50|14844.71|14724.71|14847.64|14727.64|14847.64|14727.64|14844.71|14724.71|10
1624228260000|2021-06-20 22:31:00|14847.81|14727.81|14852.75|14732.75|14852.75|14732.75|14847.81|14727.81|10
1624228270000|2021-06-20 22:31:10|14852.9|14732.9|14854.74|14734.74|14854.86|14734.86|14852.3|14732.3|10
1624228280000|2021-06-20 22:31:20|14854.66|14734.66|14863.3|14743.3|14863.3|14743.3|14854.66|14734.66|10
1624228290000|2021-06-20 22:31:30|14862.73|14742.73|14866.69|14746.69|14866.69|14746.69|14862.73|14742.73|10
1624228300000|2021-06-20 22:31:40|14866.99|14746.99|14870.01|14750.01|14870.44|14750.44|14866.99|14746.99|10
1624228310000|2021-06-20 22:31:50|14870.63|14750.63|14877.9|14757.9|14877.9|14757.9|14870.63|14750.63|10
1624228320000|2021-06-20 22:32:00|14878.64|14758.64|14888.58|14768.58|14888.58|14768.58|14878.64|14758.64|10
1624228330000|2021-06-20 22:32:10|14888.32|14768.32|14886.43|14766.43|14888.45|14768.45|14885.82|14765.82|10
1624228340000|2021-06-20 22:32:20|14886.12|14766.12|14885.94|14765.94|14887.67|14767.67|14885.06|14765.06|10
1624228350000|2021-06-20 22:32:30|14886.74|14766.74|14881.92|14761.92|14886.74|14766.74|14881.92|14761.92|10
1624228360000|2021-06-20 22:32:40|14880.25|14760.25|14883.22|14763.22|14883.22|14763.22|14879.12|14759.12|10
1624228370000|2021-06-20 22:32:50|14884.86|14764.86|14884.01|14764.01|14885.62|14765.62|14884.01|14764.01|10
1624228380000|2021-06-20 22:33:00|14884.15|14764.15|14886.14|14766.14|14886.28|14766.28|14884.15|14764.15|9
1624228390000|2021-06-20 22:33:10|14886.7|14766.7|14887.67|14767.67|14888.95|14768.95|14886.38|14766.38|10
1624228400000|2021-06-20 22:33:20|14887.55|14767.55|14885.97|14765.97|14887.55|14767.55|14885.02|14765.02|10
1624228410000|2021-06-20 22:33:30|14885.79|14765.79|14886.13|14766.13|14886.13|14766.13|14884.86|14764.86|9
1624228420000|2021-06-20 22:33:40|14886.87|14766.87|14887.88|14767.88|14888.84|14768.84|14886.87|14766.87|10
1624228430000|2021-06-20 22:33:50|14887.35|14767.35|14886.06|14766.06|14887.6|14767.6|14886.06|14766.06|9
1624228440000|2021-06-20 22:34:00|14886.04|14766.04|14885|14765|14886.94|14766.94|14884.96|14764.96|10
1624228450000|2021-06-20 22:34:10|14885.03|14765.03|14883.78|14763.78|14885.03|14765.03|14883.6|14763.6|9
1624228460000|2021-06-20 22:34:20|14883.64|14763.64|14880.71|14760.71|14883.64|14763.64|14880.71|14760.71|9
1624228470000|2021-06-20 22:34:30|14879.04|14759.04|14876.8|14756.8|14879.04|14759.04|14876.79|14756.79|10
1624228480000|2021-06-20 22:34:40|14876.39|14756.39|14872.34|14752.34|14876.39|14756.39|14872.34|14752.34|10
1624228490000|2021-06-20 22:34:50|14870.96|14750.96|14868.29|14748.29|14871.82|14751.82|14868.29|14748.29|10
1624228500000|2021-06-20 22:35:00|14868.2|14748.2|14867.07|14747.07|14868.57|14748.57|14867.07|14747.07|10
1624228510000|2021-06-20 22:35:10|14866.97|14746.97|14865.82|14745.82|14868.11|14748.11|14865.1|14745.1|10
1624228520000|2021-06-20 22:35:20|14865.23|14745.23|14862.84|14742.84|14865.23|14745.23|14862.82|14742.82|10
1624228530000|2021-06-20 22:35:30|14863.11|14743.11|14863.63|14743.63|14863.96|14743.96|14862.84|14742.84|9
1624228540000|2021-06-20 22:35:40|14864.29|14744.29|14866.92|14746.92|14867.47|14747.47|14864.29|14744.29|10
1624228550000|2021-06-20 22:35:50|14866.4|14746.4|14864.35|14744.35|14866.4|14746.4|14864.35|14744.35|10
1624228560000|2021-06-20 22:36:00|14864.52|14744.52|14864.59|14744.59|14865.5|14745.5|14863.46|14743.46|10
1624228570000|2021-06-20 22:36:10|14864.86|14744.86|14870.13|14750.13|14870.13|14750.13|14864.86|14744.86|10
1624228580000|2021-06-20 22:36:20|14870.3|14750.3|14872.4|14752.4|14872.4|14752.4|14870.3|14750.3|9
1624228590000|2021-06-20 22:36:30|14874.71|14754.71|14881.35|14761.35|14882.07|14762.07|14874.71|14754.71|10
1624228600000|2021-06-20 22:36:40|14882.1|14762.1|14884.65|14764.65|14885.96|14765.96|14882.1|14762.1|10
1624228610000|2021-06-20 22:36:50|14884.53|14764.53|14885.69|14765.69|14885.69|14765.69|14882.95|14762.95|10
1624228620000|2021-06-20 22:37:00|14885.57|14765.57|14887.42|14767.42|14887.42|14767.42|14885.57|14765.57|9
1624228630000|2021-06-20 22:37:10|14887.09|14767.09|14885.99|14765.99|14889.16|14769.16|14885.99|14765.99|10
1624228640000|2021-06-20 22:37:20|14885.94|14765.94|14884.04|14764.04|14886.52|14766.52|14884.04|14764.04|10
1624228650000|2021-06-20 22:37:30|14883.76|14763.76|14884.6|14764.6|14884.96|14764.96|14883.47|14763.47|10
1624228660000|2021-06-20 22:37:40|14885.33|14765.33|14885.42|14765.42|14886.22|14766.22|14884.67|14764.67|9
1624228670000|2021-06-20 22:37:50|14885.51|14765.51|14882.39|14762.39|14885.73|14765.73|14882.39|14762.39|9
1624228680000|2021-06-20 22:38:00|14882.21|14762.21|14881.87|14761.87|14882.21|14762.21|14881.52|14761.52|10
1624228690000|2021-06-20 22:38:10|14881.82|14761.82|14879.64|14759.64|14882.49|14762.49|14879.64|14759.64|10
1624228700000|2021-06-20 22:38:20|14879.33|14759.33|14882.05|14762.05|14882.05|14762.05|14879.33|14759.33|10
1624228710000|2021-06-20 22:38:30|14882.38|14762.38|14886.67|14766.67|14886.67|14766.67|14882.38|14762.38|10
1624228720000|2021-06-20 22:38:40|14887.11|14767.11|14887.48|14767.48|14888.41|14768.41|14886.92|14766.92|10
1624228730000|2021-06-20 22:38:50|14888.36|14768.36|14887.99|14767.99|14888.36|14768.36|14887.39|14767.39|10
1624228740000|2021-06-20 22:39:00|14888.28|14768.28|14889.4|14769.4|14889.41|14769.41|14887|14767|10
1624228750000|2021-06-20 22:39:10|14889.67|14769.67|14895.44|14775.44|14895.44|14775.44|14889.67|14769.67|10
1624228760000|2021-06-20 22:39:20|14895.41|14775.41|14898.14|14778.14|14898.14|14778.14|14895.09|14775.09|10
1624228770000|2021-06-20 22:39:30|14900.65|14780.65|14903.11|14783.11|14903.35|14783.35|14900.65|14780.65|10
1624228780000|2021-06-20 22:39:40|14903.23|14783.23|14906.21|14786.21|14906.21|14786.21|14903.23|14783.23|10
1624228790000|2021-06-20 22:39:50|14905.26|14785.26|14904.47|14784.47|14905.34|14785.34|14904.47|14784.47|10
1624228800000|2021-06-20 22:40:00|14904.28|14784.28|14900.72|14780.72|14904.28|14784.28|14900.71|14780.71|10
1624228810000|2021-06-20 22:40:10|14900.58|14780.58|14900.51|14780.51|14901.4|14781.4|14900|14780|10
1624228820000|2021-06-20 22:40:20|14900.43|14780.43|14900.18|14780.18|14900.88|14780.88|14899.79|14779.79|10
1624228830000|2021-06-20 22:40:30|14899.21|14779.21|14899.08|14779.08|14899.21|14779.21|14898.14|14778.14|10
1624228840000|2021-06-20 22:40:40|14899.31|14779.31|14900.57|14780.57|14900.74|14780.74|14899.31|14779.31|10
1624228850000|2021-06-20 22:40:50|14902.15|14782.15|14906.59|14786.59|14906.59|14786.59|14902.15|14782.15|10
1624228860000|2021-06-20 22:41:00|14906.98|14786.98|14911.55|14791.55|14911.55|14791.55|14906.19|14786.19|10
1624228870000|2021-06-20 22:41:10|14912.51|14792.51|14913.57|14793.57|14914.94|14794.94|14912.36|14792.36|10
1624228880000|2021-06-20 22:41:20|14913.63|14793.63|14913.84|14793.84|14914.28|14794.28|14912.38|14792.38|10
1624228890000|2021-06-20 22:41:30|14914.96|14794.96|14914.69|14794.69|14914.96|14794.96|14913.38|14793.38|10
1624228900000|2021-06-20 22:41:40|14914.58|14794.58|14915.07|14795.07|14915.18|14795.18|14914.46|14794.46|9
1624228910000|2021-06-20 22:41:50|14915.47|14795.47|14914.91|14794.91|14915.57|14795.57|14914.54|14794.54|10
1624228920000|2021-06-20 22:42:00|14914.76|14794.76|14912.49|14792.49|14914.76|14794.76|14912.49|14792.49|10
1624228930000|2021-06-20 22:42:10|14912.14|14792.14|14912.93|14792.93|14912.95|14792.95|14911.37|14791.37|10
1624228940000|2021-06-20 22:42:20|14912.78|14792.78|14911.98|14791.98|14912.93|14792.93|14911.98|14791.98|9
1624228950000|2021-06-20 22:42:30|14911.94|14791.94|14912.22|14792.22|14912.28|14792.28|14911.62|14791.62|10
1624228960000|2021-06-20 22:42:40|14911.94|14791.94|14912.73|14792.73|14912.73|14792.73|14911.84|14791.84|10
1624228970000|2021-06-20 22:42:50|14911.66|14791.66|14910.73|14790.73|14911.66|14791.66|14910.66|14790.66|10
1624228980000|2021-06-20 22:43:00|14910.72|14790.72|14909.94|14789.94|14910.72|14790.72|14908.64|14788.64|9
1624228990000|2021-06-20 22:43:10|14909.81|14789.81|14910.91|14790.91|14911.42|14791.42|14909.79|14789.79|10
1624229000000|2021-06-20 22:43:20|14911.02|14791.02|14911.39|14791.39|14911.39|14791.39|14909.01|14789.01|10
1624229010000|2021-06-20 22:43:30|14910.87|14790.87|14914.06|14794.06|14914.06|14794.06|14910.87|14790.87|10
1624229020000|2021-06-20 22:43:40|14914.4|14794.4|14911.64|14791.64|14914.4|14794.4|14911.64|14791.64|10
1624229030000|2021-06-20 22:43:50|14911.05|14791.05|14910.89|14790.89|14911.64|14791.64|14910.89|14790.89|10
1624229040000|2021-06-20 22:44:00|14908.98|14788.98|14912.2|14792.2|14912.2|14792.2|14908.53|14788.53|10
1624229050000|2021-06-20 22:44:10|14912.37|14792.37|14914.29|14794.29|14914.29|14794.29|14911.33|14791.33|9
1624229060000|2021-06-20 22:44:20|14913.85|14793.85|14914.39|14794.39|14914.49|14794.49|14913.36|14793.36|9
1624229070000|2021-06-20 22:44:30|14914.36|14794.36|14914.97|14794.97|14915.1|14795.1|14914.36|14794.36|10
1624229080000|2021-06-20 22:44:40|14915.36|14795.36|14916.67|14796.67|14917.07|14797.07|14914.92|14794.92|10
1624229090000|2021-06-20 22:44:50|14918.12|14798.12|14917.46|14797.46|14918.49|14798.49|14917.33|14797.33|10
1624229100000|2021-06-20 22:45:00|14917.4|14797.4|14917.18|14797.18|14918.13|14798.13|14916.46|14796.46|9
1624229110000|2021-06-20 22:45:10|14917.68|14797.68|14919.5|14799.5|14919.6|14799.6|14917.68|14797.68|10
1624229120000|2021-06-20 22:45:20|14919.48|14799.48|14921.44|14801.44|14921.44|14801.44|14919.47|14799.47|9
1624229130000|2021-06-20 22:45:30|14921.54|14801.54|14924.52|14804.52|14924.52|14804.52|14921.23|14801.23|10
1624229140000|2021-06-20 22:45:40|14924.84|14804.84|14930.3|14810.3|14930.81|14810.81|14924.84|14804.84|10
1624229150000|2021-06-20 22:45:50|14930.16|14810.16|14933|14813|14933.44|14813.44|14930.16|14810.16|10
1624229160000|2021-06-20 22:46:00|14933.2|14813.2|14933.18|14813.18|14934.59|14814.59|14932.85|14812.85|9
1624229170000|2021-06-20 22:46:10|14933.46|14813.46|14929.32|14809.32|14934.5|14814.5|14929.32|14809.32|10
1624229180000|2021-06-20 22:46:20|14929.07|14809.07|14928.5|14808.5|14929.5|14809.5|14928.28|14808.28|10
1624229190000|2021-06-20 22:46:30|14928.83|14808.83|14925.68|14805.68|14929.95|14809.95|14925.68|14805.68|10
1624229200000|2021-06-20 22:46:40|14925.43|14805.43|14919.76|14799.76|14925.43|14805.43|14919.55|14799.55|10
1624229210000|2021-06-20 22:46:50|14919.55|14799.55|14916.69|14796.69|14919.55|14799.55|14916.69|14796.69|10
1624229220000|2021-06-20 22:47:00|14916.3|14796.3|14917.43|14797.43|14917.45|14797.45|14915.81|14795.81|10
1624229230000|2021-06-20 22:47:10|14917.69|14797.69|14919.34|14799.34|14921.12|14801.12|14917.69|14797.69|10
1624229240000|2021-06-20 22:47:20|14919.05|14799.05|14918.94|14798.94|14919.8|14799.8|14918.67|14798.67|10
1624229250000|2021-06-20 22:47:30|14919.52|14799.52|14917.06|14797.06|14919.65|14799.65|14917.06|14797.06|10
1624229260000|2021-06-20 22:47:40|14916.69|14796.69|14915.8|14795.8|14916.69|14796.69|14915.31|14795.31|10
1624229270000|2021-06-20 22:47:50|14915.76|14795.76|14914.44|14794.44|14915.76|14795.76|14914.23|14794.23|9
1624229280000|2021-06-20 22:48:00|14914.31|14794.31|14912.23|14792.23|14914.31|14794.31|14911.87|14791.87|10
1624229290000|2021-06-20 22:48:10|14912.29|14792.29|14912.08|14792.08|14912.6|14792.6|14911.17|14791.17|10
1624229300000|2021-06-20 22:48:20|14911.76|14791.76|14912.94|14792.94|14912.94|14792.94|14911.68|14791.68|8
1624229310000|2021-06-20 22:48:30|14913|14793|14910.88|14790.88|14913.25|14793.25|14910.88|14790.88|10
1624229320000|2021-06-20 22:48:40|14911.17|14791.17|14908.64|14788.64|14911.96|14791.96|14908.56|14788.56|10
1624229330000|2021-06-20 22:48:50|14907.51|14787.51|14905.69|14785.69|14907.99|14787.99|14905.69|14785.69|10
1624229340000|2021-06-20 22:49:00|14905.17|14785.17|14900.19|14780.19|14905.17|14785.17|14900.19|14780.19|10
1624229350000|2021-06-20 22:49:10|14899.67|14779.67|14895.39|14775.39|14899.67|14779.67|14895.39|14775.39|10
1624229360000|2021-06-20 22:49:20|14895.38|14775.38|14893.64|14773.64|14895.38|14775.38|14893.54|14773.54|10
1624229370000|2021-06-20 22:49:30|14893.69|14773.69|14893.09|14773.09|14893.84|14773.84|14893.08|14773.08|10
1624229380000|2021-06-20 22:49:40|14893|14773|14892.29|14772.29|14893.36|14773.36|14892.29|14772.29|9
1624229390000|2021-06-20 22:49:50|14891.87|14771.87|14891.53|14771.53|14893.33|14773.33|14891.39|14771.39|10
1624229400000|2021-06-20 22:50:00|14890.74|14770.74|14890.01|14770.01|14890.74|14770.74|14889.35|14769.35|10
1624229410000|2021-06-20 22:50:10|14889.3|14769.3|14887.39|14767.39|14889.34|14769.34|14886.94|14766.94|9
1624229420000|2021-06-20 22:50:20|14887.36|14767.36|14887.69|14767.69|14887.96|14767.96|14886.44|14766.44|10
1624229430000|2021-06-20 22:50:30|14887.64|14767.64|14888.4|14768.4|14888.4|14768.4|14886.8|14766.8|10
1624229440000|2021-06-20 22:50:40|14888.42|14768.42|14890.95|14770.95|14890.95|14770.95|14888.35|14768.35|10
1624229450000|2021-06-20 22:50:50|14890.65|14770.65|14894.34|14774.34|14894.34|14774.34|14890.65|14770.65|10
1624229460000|2021-06-20 22:51:00|14894.31|14774.31|14895.93|14775.93|14895.93|14775.93|14893.79|14773.79|10
1624229470000|2021-06-20 22:51:10|14895.85|14775.85|14898.66|14778.66|14898.66|14778.66|14895.78|14775.78|10
1624229480000|2021-06-20 22:51:20|14898.07|14778.07|14898.83|14778.83|14898.97|14778.97|14897.99|14777.99|10
1624229490000|2021-06-20 22:51:30|14897.71|14777.71|14901.14|14781.14|14901.7|14781.7|14897.08|14777.08|10
1624229500000|2021-06-20 22:51:40|14901.37|14781.37|14905.73|14785.73|14905.79|14785.79|14901.37|14781.37|10
1624229510000|2021-06-20 22:51:50|14906.43|14786.43|14906|14786|14908.23|14788.23|14906|14786|9
1624229520000|2021-06-20 22:52:00|14905.94|14785.94|14906.05|14786.05|14906.65|14786.65|14904.97|14784.97|10
1624229530000|2021-06-20 22:52:10|14905.66|14785.66|14905.36|14785.36|14905.66|14785.66|14904.55|14784.55|10
1624229540000|2021-06-20 22:52:20|14906.45|14786.45|14908.08|14788.08|14908.08|14788.08|14906.22|14786.22|10
1624229550000|2021-06-20 22:52:30|14907.24|14787.24|14909.07|14789.07|14909.23|14789.23|14907.24|14787.24|10
1624229560000|2021-06-20 22:52:40|14908.98|14788.98|14907.83|14787.83|14908.98|14788.98|14907.76|14787.76|10
1624229570000|2021-06-20 22:52:50|14908.01|14788.01|14909.59|14789.59|14910.13|14790.13|14908.01|14788.01|10
1624229580000|2021-06-20 22:53:00|14909.49|14789.49|14909.48|14789.48|14909.69|14789.69|14908.98|14788.98|8
1624229590000|2021-06-20 22:53:10|14910.53|14790.53|14910.45|14790.45|14910.53|14790.53|14910.14|14790.14|10
1624229600000|2021-06-20 22:53:20|14909.42|14789.42|14912.85|14792.85|14912.85|14792.85|14909.42|14789.42|10
1624229610000|2021-06-20 22:53:30|14912.76|14792.76|14916.05|14796.05|14916.05|14796.05|14912.76|14792.76|10
1624229620000|2021-06-20 22:53:40|14916.06|14796.06|14919.46|14799.46|14920.7|14800.7|14916.06|14796.06|8
1624229630000|2021-06-20 22:53:50|14919.28|14799.28|14918.39|14798.39|14919.48|14799.48|14917.79|14797.79|10
1624229640000|2021-06-20 22:54:00|14918.77|14798.77|14919.62|14799.62|14919.62|14799.62|14918.77|14798.77|9
1624229650000|2021-06-20 22:54:10|14919.86|14799.86|14920.75|14800.75|14921.44|14801.44|14919.8|14799.8|10
1624229660000|2021-06-20 22:54:20|14920.79|14800.79|14924.08|14804.08|14924.42|14804.42|14920.75|14800.75|9
1624229670000|2021-06-20 22:54:30|14924.06|14804.06|14923.38|14803.38|14924.52|14804.52|14923.34|14803.34|9
1624229680000|2021-06-20 22:54:40|14923.33|14803.33|14922.73|14802.73|14923.96|14803.96|14922.73|14802.73|9
1624229690000|2021-06-20 22:54:50|14922.82|14802.82|14923.62|14803.62|14923.76|14803.76|14922.31|14802.31|9
1624229700000|2021-06-20 22:55:00|14923.68|14803.68|14924.28|14804.28|14924.56|14804.56|14923.52|14803.52|9
1624229710000|2021-06-20 22:55:10|14924.45|14804.45|14924.14|14804.14|14924.89|14804.89|14924.14|14804.14|10
1624229720000|2021-06-20 22:55:20|14924.07|14804.07|14925.22|14805.22|14925.22|14805.22|14923.95|14803.95|8
1624229730000|2021-06-20 22:55:30|14925.09|14805.09|14924.12|14804.12|14925.09|14805.09|14924.12|14804.12|10
1624229740000|2021-06-20 22:55:40|14923.95|14803.95|14924.9|14804.9|14924.9|14804.9|14923.95|14803.95|10
1624229750000|2021-06-20 22:55:50|14924.52|14804.52|14923.26|14803.26|14924.58|14804.58|14923.26|14803.26|8
1624229760000|2021-06-20 22:56:00|14923.33|14803.33|14922.47|14802.47|14924.2|14804.2|14922.45|14802.45|9
1624229770000|2021-06-20 22:56:10|14922.17|14802.17|14920.83|14800.83|14922.17|14802.17|14920.83|14800.83|10
1624229780000|2021-06-20 22:56:20|14920.93|14800.93|14919.37|14799.37|14920.93|14800.93|14918.84|14798.84|9
1624229790000|2021-06-20 22:56:30|14919.14|14799.14|14916.98|14796.98|14919.27|14799.27|14916.98|14796.98|10
1624229800000|2021-06-20 22:56:40|14917.19|14797.19|14915.38|14795.38|14917.22|14797.22|14915.38|14795.38|8
1624229810000|2021-06-20 22:56:50|14915.01|14795.01|14914.32|14794.32|14915.09|14795.09|14914.32|14794.32|10
1624229820000|2021-06-20 22:57:00|14914.27|14794.27|14910.04|14790.04|14914.27|14794.27|14910.04|14790.04|10
1624229830000|2021-06-20 22:57:10|14910.05|14790.05|14908.69|14788.69|14910.65|14790.65|14908.69|14788.69|9
1624229840000|2021-06-20 22:57:20|14908.58|14788.58|14904.6|14784.6|14909.34|14789.34|14904.6|14784.6|10
1624229850000|2021-06-20 22:57:30|14904.58|14784.58|14903.79|14783.79|14904.79|14784.79|14903.79|14783.79|10
1624229860000|2021-06-20 22:57:40|14903.03|14783.03|14902.66|14782.66|14904.07|14784.07|14901.48|14781.48|10
1624229870000|2021-06-20 22:57:50|14902.56|14782.56|14902.45|14782.45|14902.78|14782.78|14902.33|14782.33|10
1624229880000|2021-06-20 22:58:00|14900.96|14780.96|14902.68|14782.68|14902.68|14782.68|14900.8|14780.8|8
1624229890000|2021-06-20 22:58:10|14903.22|14783.22|14906.72|14786.72|14906.72|14786.72|14903.22|14783.22|10
1624229900000|2021-06-20 22:58:20|14906.94|14786.94|14907.44|14787.44|14907.52|14787.52|14906.94|14786.94|9
1624229910000|2021-06-20 22:58:30|14907.85|14787.85|14908.75|14788.75|14908.75|14788.75|14906.95|14786.95|10
1624229920000|2021-06-20 22:58:40|14909.25|14789.25|14910.93|14790.93|14910.93|14790.93|14909.25|14789.25|10
1624229930000|2021-06-20 22:58:50|14912.2|14792.2|14908.89|14788.89|14912.2|14792.2|14908.89|14788.89|10
1624229940000|2021-06-20 22:59:00|14908.57|14788.57|14908.12|14788.12|14908.95|14788.95|14908.12|14788.12|10
1624229950000|2021-06-20 22:59:10|14908.3|14788.3|14904.68|14784.68|14908.3|14788.3|14904.68|14784.68|10
1624229960000|2021-06-20 22:59:20|14905.3|14785.3|14903.47|14783.47|14905.3|14785.3|14903.34|14783.34|8
1624229970000|2021-06-20 22:59:30|14903.82|14783.82|14899.36|14779.36|14903.82|14783.82|14899.36|14779.36|9
1624229980000|2021-06-20 22:59:40|14898.83|14778.83|14896.42|14776.42|14898.83|14778.83|14896.42|14776.42|10
1624229990000|2021-06-20 22:59:50|14896.69|14776.69|14894.35|14774.35|14896.69|14776.69|14894.2|14774.2|9
1624230000000|2021-06-20 23:00:00|14894.38|14774.38|14898.24|14778.24|14898.24|14778.24|14893.57|14773.57|10
1624230010000|2021-06-20 23:00:10|14897.6|14777.6|14902.51|14782.51|14902.54|14782.54|14897.31|14777.31|9
1624230020000|2021-06-20 23:00:20|14902.96|14782.96|14905.67|14785.67|14905.67|14785.67|14902.96|14782.96|10
1624230030000|2021-06-20 23:00:30|14905.71|14785.71|14906.4|14786.4|14906.8|14786.8|14905.69|14785.69|10
1624230040000|2021-06-20 23:00:40|14906.29|14786.29|14904.95|14784.95|14906.29|14786.29|14904.93|14784.93|10
1624230050000|2021-06-20 23:00:50|14905.69|14785.69|14905.85|14785.85|14906.13|14786.13|14905.66|14785.66|10
1624230060000|2021-06-20 23:01:00|14905.86|14785.86|14902.94|14782.94|14905.86|14785.86|14902.88|14782.88|10
1624230070000|2021-06-20 23:01:10|14903.15|14783.15|14899.79|14779.79|14903.15|14783.15|14899.62|14779.62|10
1624230080000|2021-06-20 23:01:20|14899.32|14779.32|14895.48|14775.48|14899.32|14779.32|14895.48|14775.48|9
1624230090000|2021-06-20 23:01:30|14895.58|14775.58|14892.75|14772.75|14895.58|14775.58|14892.75|14772.75|10
1624230100000|2021-06-20 23:01:40|14891.58|14771.58|14889.35|14769.35|14891.7|14771.7|14889.35|14769.35|10
1624230110000|2021-06-20 23:01:50|14887.39|14767.39|14884.4|14764.4|14887.39|14767.39|14884.34|14764.34|10
1624230120000|2021-06-20 23:02:00|14883.88|14763.88|14883.33|14763.33|14884.07|14764.07|14883.17|14763.17|10
1624230130000|2021-06-20 23:02:10|14883.2|14763.2|14882.73|14762.73|14883.98|14763.98|14882.3|14762.3|10
1624230140000|2021-06-20 23:02:20|14882.84|14762.84|14877.3|14757.3|14882.84|14762.84|14876.71|14756.71|10
1624230150000|2021-06-20 23:02:30|14876.19|14756.19|14873.42|14753.42|14876.19|14756.19|14873.42|14753.42|10
1624230160000|2021-06-20 23:02:40|14873.39|14753.39|14868.28|14748.28|14873.39|14753.39|14868.08|14748.08|10
1624230170000|2021-06-20 23:02:50|14867.34|14747.34|14864.22|14744.22|14867.34|14747.34|14864.22|14744.22|10
1624230180000|2021-06-20 23:03:00|14863.8|14743.8|14861.36|14741.36|14863.8|14743.8|14861.36|14741.36|10
1624230190000|2021-06-20 23:03:10|14861.39|14741.39|14861.47|14741.47|14861.47|14741.47|14860.69|14740.69|10
1624230200000|2021-06-20 23:03:20|14861.5|14741.5|14858.7|14738.7|14861.6|14741.6|14858.2|14738.2|10
1624230210000|2021-06-20 23:03:30|14859.08|14739.08|14860.43|14740.43|14861.09|14741.09|14858.98|14738.98|10
1624230220000|2021-06-20 23:03:40|14860.31|14740.31|14859.68|14739.68|14860.9|14740.9|14859.67|14739.67|10
1624230230000|2021-06-20 23:03:50|14859.47|14739.47|14856.19|14736.19|14859.47|14739.47|14856.19|14736.19|9
1624230240000|2021-06-20 23:04:00|14855.78|14735.78|14850.74|14730.74|14855.78|14735.78|14850.14|14730.14|10
1624230250000|2021-06-20 23:04:10|14849.98|14729.98|14846.62|14726.62|14849.98|14729.98|14846.62|14726.62|10
1624230260000|2021-06-20 23:04:20|14846.15|14726.15|14844.86|14724.86|14846.53|14726.53|14844.86|14724.86|10
1624230270000|2021-06-20 23:04:30|14845.04|14725.04|14841.63|14721.63|14845.04|14725.04|14841.29|14721.29|10
1624230280000|2021-06-20 23:04:40|14841.6|14721.6|14840.39|14720.39|14841.6|14721.6|14840.39|14720.39|9
1624230290000|2021-06-20 23:04:50|14840.51|14720.51|14838.56|14718.56|14840.51|14720.51|14838.39|14718.39|10
1624230300000|2021-06-20 23:05:00|14838.02|14718.02|14839.09|14719.09|14839.09|14719.09|14837.2|14717.2|10
1624230310000|2021-06-20 23:05:10|14839.26|14719.26|14837.58|14717.58|14839.26|14719.26|14836.57|14716.57|10
1624230320000|2021-06-20 23:05:20|14837.08|14717.08|14837.55|14717.55|14837.55|14717.55|14836.78|14716.78|10
1624230330000|2021-06-20 23:05:30|14837.61|14717.61|14841.36|14721.36|14841.36|14721.36|14837.61|14717.61|10
1624230340000|2021-06-20 23:05:40|14842.36|14722.36|14848.46|14728.46|14848.46|14728.46|14842.36|14722.36|9
1624230350000|2021-06-20 23:05:50|14848.18|14728.18|14848.54|14728.54|14849.03|14729.03|14847.93|14727.93|9
1624230360000|2021-06-20 23:06:00|14848.77|14728.77|14850.33|14730.33|14851.7|14731.7|14848.77|14728.77|9
1624230370000|2021-06-20 23:06:10|14850|14730|14850.28|14730.28|14850.91|14730.91|14850|14730|10
1624230380000|2021-06-20 23:06:20|14849.13|14729.13|14848.61|14728.61|14850.21|14730.21|14848.28|14728.28|10
1624230390000|2021-06-20 23:06:30|14849.1|14729.1|14846.28|14726.28|14849.1|14729.1|14846.28|14726.28|10
1624230400000|2021-06-20 23:06:40|14846.25|14726.25|14845.5|14725.5|14846.5|14726.5|14845.5|14725.5|9
1624230410000|2021-06-20 23:06:50|14844.97|14724.97|14843.74|14723.74|14844.97|14724.97|14843.49|14723.49|10
1624230420000|2021-06-20 23:07:00|14843.72|14723.72|14843.68|14723.68|14843.74|14723.74|14842.99|14722.99|10
1624230430000|2021-06-20 23:07:10|14844.26|14724.26|14846.14|14726.14|14846.14|14726.14|14844.26|14724.26|10
1624230440000|2021-06-20 23:07:20|14846.03|14726.03|14846.93|14726.93|14846.93|14726.93|14845.96|14725.96|9
1624230450000|2021-06-20 23:07:30|14848.07|14728.07|14851.42|14731.42|14851.42|14731.42|14848.07|14728.07|9
1624230460000|2021-06-20 23:07:40|14851.74|14731.74|14853.66|14733.66|14853.85|14733.85|14850.38|14730.38|10
1624230470000|2021-06-20 23:07:50|14853.74|14733.74|14854.89|14734.89|14854.89|14734.89|14852.91|14732.91|10
1624230480000|2021-06-20 23:08:00|14854.92|14734.92|14857.94|14737.94|14858.2|14738.2|14854.92|14734.92|10
1624230490000|2021-06-20 23:08:10|14857.92|14737.92|14857.45|14737.45|14858.92|14738.92|14857.45|14737.45|9
1624230500000|2021-06-20 23:08:20|14857.42|14737.42|14858.21|14738.21|14860.31|14740.31|14857.42|14737.42|10
1624230510000|2021-06-20 23:08:30|14858.2|14738.2|14856.96|14736.96|14858.2|14738.2|14856.23|14736.23|10
1624230520000|2021-06-20 23:08:40|14858.15|14738.15|14857.43|14737.43|14858.15|14738.15|14857.02|14737.02|10
1624230530000|2021-06-20 23:08:50|14857.63|14737.63|14859.36|14739.36|14859.36|14739.36|14857.61|14737.61|10
1624230540000|2021-06-20 23:09:00|14859.99|14739.99|14863.2|14743.2|14863.2|14743.2|14859.89|14739.89|9
1624230550000|2021-06-20 23:09:10|14863.95|14743.95|14863.41|14743.41|14864.16|14744.16|14863.32|14743.32|10
1624230560000|2021-06-20 23:09:20|14863.29|14743.29|14860.57|14740.57|14863.29|14743.29|14860.57|14740.57|9
1624230570000|2021-06-20 23:09:30|14860.27|14740.27|14857.5|14737.5|14860.43|14740.43|14857.5|14737.5|10
1624230580000|2021-06-20 23:09:40|14857.48|14737.48|14857.62|14737.62|14857.62|14737.62|14856.75|14736.75|10
1624230590000|2021-06-20 23:09:50|14857.57|14737.57|14855.11|14735.11|14857.57|14737.57|14855.11|14735.11|10
1624230600000|2021-06-20 23:10:00|14854.98|14734.98|14854.08|14734.08|14854.98|14734.98|14853.68|14733.68|10
1624230610000|2021-06-20 23:10:10|14854.24|14734.24|14863.86|14743.86|14863.86|14743.86|14854.22|14734.22|10
1624230620000|2021-06-20 23:10:20|14864.51|14744.51|14867.95|14747.95|14867.95|14747.95|14864.51|14744.51|10
1624230630000|2021-06-20 23:10:30|14870.01|14750.01|14879|14759|14879.08|14759.08|14869.46|14749.46|10
1624230640000|2021-06-20 23:10:40|14879.14|14759.14|14882.47|14762.47|14882.47|14762.47|14879.14|14759.14|9
1624230650000|2021-06-20 23:10:50|14883.39|14763.39|14882.21|14762.21|14883.47|14763.47|14882.21|14762.21|10
1624230660000|2021-06-20 23:11:00|14882.08|14762.08|14884.89|14764.89|14884.89|14764.89|14882.08|14762.08|9
1624230670000|2021-06-20 23:11:10|14884.74|14764.74|14884.39|14764.39|14885.07|14765.07|14884.39|14764.39|10
1624230680000|2021-06-20 23:11:20|14884.42|14764.42|14884.37|14764.37|14885.47|14765.47|14883.28|14763.28|10
1624230690000|2021-06-20 23:11:30|14884.66|14764.66|14886.75|14766.75|14887.06|14767.06|14884.66|14764.66|10
1624230700000|2021-06-20 23:11:40|14886.47|14766.47|14898.28|14778.28|14898.28|14778.28|14885.74|14765.74|10
1624230710000|2021-06-20 23:11:50|14899.12|14779.12|14900.85|14780.85|14901.54|14781.54|14899.12|14779.12|10
1624230720000|2021-06-20 23:12:00|14901|14781|14899.13|14779.13|14901|14781|14898.79|14778.79|8
1624230730000|2021-06-20 23:12:10|14898.88|14778.88|14896.5|14776.5|14898.88|14778.88|14896.5|14776.5|7
1624230740000|2021-06-20 23:12:20|14896.2|14776.2|14893.72|14773.72|14896.54|14776.54|14893.72|14773.72|10
1624230750000|2021-06-20 23:12:30|14893.36|14773.36|14890.58|14770.58|14893.36|14773.36|14889.37|14769.37|10
1624230760000|2021-06-20 23:12:40|14892.02|14772.02|14893|14773|14893|14773|14891.71|14771.71|9
1624230770000|2021-06-20 23:12:50|14892.33|14772.33|14892.75|14772.75|14892.75|14772.75|14892.33|14772.33|8
1624230780000|2021-06-20 23:13:00|14893.16|14773.16|14892.66|14772.66|14893.96|14773.96|14892.47|14772.47|10
1624230790000|2021-06-20 23:13:10|14893.11|14773.11|14892.27|14772.27|14893.69|14773.69|14892.27|14772.27|9
1624230800000|2021-06-20 23:13:20|14892.26|14772.26|14889.51|14769.51|14892.26|14772.26|14889.45|14769.45|10
1624230810000|2021-06-20 23:13:30|14889.41|14769.41|14884.34|14764.34|14889.41|14769.41|14884.34|14764.34|10
1624230820000|2021-06-20 23:13:40|14884.87|14764.87|14883.74|14763.74|14884.88|14764.88|14883.74|14763.74|10
1624230830000|2021-06-20 23:13:50|14883.72|14763.72|14881.29|14761.29|14883.72|14763.72|14881.29|14761.29|9
1624230840000|2021-06-20 23:14:00|14881.25|14761.25|14879.75|14759.75|14881.25|14761.25|14879.4|14759.4|10
1624230850000|2021-06-20 23:14:10|14879.59|14759.59|14880.35|14760.35|14880.35|14760.35|14879.14|14759.14|10
1624230860000|2021-06-20 23:14:20|14879.77|14759.77|14881.2|14761.2|14881.2|14761.2|14879.32|14759.32|9
1624230870000|2021-06-20 23:14:30|14881.33|14761.33|14882.86|14762.86|14882.86|14762.86|14880.8|14760.8|10
1624230880000|2021-06-20 23:14:40|14882.78|14762.78|14885.6|14765.6|14885.6|14765.6|14882.78|14762.78|10
1624230890000|2021-06-20 23:14:50|14885.7|14765.7|14888.58|14768.58|14889.14|14769.14|14885.62|14765.62|10
1624230900000|2021-06-20 23:15:00|14888.46|14768.46|14891.83|14771.83|14891.83|14771.83|14888.46|14768.46|10
1624230910000|2021-06-20 23:15:10|14891.85|14771.85|14895.78|14775.78|14895.87|14775.87|14891.45|14771.45|10
1624230920000|2021-06-20 23:15:20|14895.68|14775.68|14898.97|14778.97|14898.97|14778.97|14895.64|14775.64|10
1624230930000|2021-06-20 23:15:30|14899.36|14779.36|14901.16|14781.16|14901.16|14781.16|14899.36|14779.36|9
1624230940000|2021-06-20 23:15:40|14901.04|14781.04|14900.34|14780.34|14901.51|14781.51|14899.79|14779.79|9
1624230950000|2021-06-20 23:15:50|14900.01|14780.01|14895.84|14775.84|14900.01|14780.01|14895.84|14775.84|10
1624230960000|2021-06-20 23:16:00|14895.87|14775.87|14897.19|14777.19|14898.04|14778.04|14895.67|14775.67|10
1624230970000|2021-06-20 23:16:10|14897.31|14777.31|14895.16|14775.16|14897.31|14777.31|14895.16|14775.16|10
1624230980000|2021-06-20 23:16:20|14895.28|14775.28|14894.31|14774.31|14895.28|14775.28|14894.26|14774.26|10
1624230990000|2021-06-20 23:16:30|14894.47|14774.47|14894.12|14774.12|14894.53|14774.53|14894.1|14774.1|10
1624231000000|2021-06-20 23:16:40|14893.35|14773.35|14894.38|14774.38|14894.52|14774.52|14893.06|14773.06|10
1624231010000|2021-06-20 23:16:50|14894.9|14774.9|14895.61|14775.61|14896.56|14776.56|14894.89|14774.89|9
1624231020000|2021-06-20 23:17:00|14895.63|14775.63|14894.27|14774.27|14896.22|14776.22|14893.91|14773.91|10
1624231030000|2021-06-20 23:17:10|14894.23|14774.23|14895.51|14775.51|14895.51|14775.51|14894.01|14774.01|10
1624231040000|2021-06-20 23:17:20|14895.63|14775.63|14896.24|14776.24|14896.39|14776.39|14895.63|14775.63|10
1624231050000|2021-06-20 23:17:30|14896.53|14776.53|14896.62|14776.62|14897.56|14777.56|14896.4|14776.4|10
1624231060000|2021-06-20 23:17:40|14896.53|14776.53|14896.22|14776.22|14896.89|14776.89|14896.11|14776.11|10
1624231070000|2021-06-20 23:17:50|14896.17|14776.17|14896.39|14776.39|14896.48|14776.48|14894.55|14774.55|10
1624231080000|2021-06-20 23:18:00|14896.53|14776.53|14896.47|14776.47|14896.89|14776.89|14896.32|14776.32|10
1624231090000|2021-06-20 23:18:10|14895.56|14775.56|14895.29|14775.29|14895.9|14775.9|14894.59|14774.59|10
1624231100000|2021-06-20 23:18:20|14895.19|14775.19|14895.21|14775.21|14895.47|14775.47|14894.38|14774.38|10
1624231110000|2021-06-20 23:18:30|14895.1|14775.1|14895.14|14775.14|14895.33|14775.33|14894.83|14774.83|10
1624231120000|2021-06-20 23:18:40|14894.98|14774.98|14894.72|14774.72|14895.9|14775.9|14894.62|14774.62|10
1624231130000|2021-06-20 23:18:50|14894.4|14774.4|14893.06|14773.06|14894.4|14774.4|14893.03|14773.03|10
1624231140000|2021-06-20 23:19:00|14893.1|14773.1|14893.04|14773.04|14893.28|14773.28|14893.01|14773.01|10
1624231150000|2021-06-20 23:19:10|14893.06|14773.06|14892.03|14772.03|14893.21|14773.21|14891.96|14771.96|8
1624231160000|2021-06-20 23:19:20|14892.5|14772.5|14892.72|14772.72|14893.28|14773.28|14892.39|14772.39|10
1624231170000|2021-06-20 23:19:30|14891.44|14771.44|14891.41|14771.41|14892.12|14772.12|14891.41|14771.41|9
1624231180000|2021-06-20 23:19:40|14891.54|14771.54|14891.21|14771.21|14891.54|14771.54|14890.73|14770.73|8
1624231190000|2021-06-20 23:19:50|14891.44|14771.44|14892.04|14772.04|14892.43|14772.43|14891.24|14771.24|10
1624231200000|2021-06-20 23:20:00|14891.77|14771.77|14893.35|14773.35|14893.35|14773.35|14891.58|14771.58|10
1624231210000|2021-06-20 23:20:10|14893.13|14773.13|14889.96|14769.96|14893.46|14773.46|14889.96|14769.96|10
1624231220000|2021-06-20 23:20:20|14890.21|14770.21|14891.32|14771.32|14891.32|14771.32|14890.2|14770.2|10
1624231230000|2021-06-20 23:20:30|14891.03|14771.03|14891.61|14771.61|14891.61|14771.61|14890.33|14770.33|10
1624231240000|2021-06-20 23:20:40|14892.01|14772.01|14890.77|14770.77|14892.01|14772.01|14890.77|14770.77|9
1624231250000|2021-06-20 23:20:50|14890.73|14770.73|14890.77|14770.77|14890.77|14770.77|14890.38|14770.38|9
1624231260000|2021-06-20 23:21:00|14890.72|14770.72|14891.46|14771.46|14891.46|14771.46|14890.18|14770.18|10
1624231270000|2021-06-20 23:21:10|14892.55|14772.55|14890.95|14770.95|14892.55|14772.55|14890.95|14770.95|10
1624231280000|2021-06-20 23:21:20|14891.24|14771.24|14889.6|14769.6|14891.25|14771.25|14889.6|14769.6|9
1624231290000|2021-06-20 23:21:30|14889.17|14769.17|14887.29|14767.29|14889.17|14769.17|14887.29|14767.29|10
1624231300000|2021-06-20 23:21:40|14887.11|14767.11|14885|14765|14887.28|14767.28|14885|14765|10
1624231310000|2021-06-20 23:21:50|14884.45|14764.45|14880.08|14760.08|14884.45|14764.45|14880.08|14760.08|10
1624231320000|2021-06-20 23:22:00|14880.25|14760.25|14875.95|14755.95|14880.25|14760.25|14875.95|14755.95|10
1624231330000|2021-06-20 23:22:10|14875.87|14755.87|14871.34|14751.34|14875.89|14755.89|14871.34|14751.34|10
1624231340000|2021-06-20 23:22:20|14870.85|14750.85|14859.3|14739.3|14870.85|14750.85|14859.3|14739.3|10
1624231350000|2021-06-20 23:22:30|14858.14|14738.14|14855.62|14735.62|14858.14|14738.14|14855.5|14735.5|10
1624231360000|2021-06-20 23:22:40|14854.96|14734.96|14855.77|14735.77|14856|14736|14854.8|14734.8|10
1624231370000|2021-06-20 23:22:50|14856.82|14736.82|14854.21|14734.21|14856.82|14736.82|14854.17|14734.17|10
1624231380000|2021-06-20 23:23:00|14854.75|14734.75|14853.48|14733.48|14856.08|14736.08|14853.48|14733.48|10
1624231390000|2021-06-20 23:23:10|14853.52|14733.52|14851.55|14731.55|14853.52|14733.52|14851.55|14731.55|10
1624231400000|2021-06-20 23:23:20|14851.43|14731.43|14849.64|14729.64|14851.43|14731.43|14849.33|14729.33|10
1624231410000|2021-06-20 23:23:30|14849.35|14729.35|14846.6|14726.6|14849.51|14729.51|14846.6|14726.6|10
1624231420000|2021-06-20 23:23:40|14846.34|14726.34|14843.78|14723.78|14846.49|14726.49|14843.78|14723.78|10
1624231430000|2021-06-20 23:23:50|14844.22|14724.22|14841.62|14721.62|14844.22|14724.22|14841.27|14721.27|10
1624231440000|2021-06-20 23:24:00|14841.72|14721.72|14842.5|14722.5|14842.7|14722.7|14841.72|14721.72|10
1624231450000|2021-06-20 23:24:10|14842.67|14722.67|14845.01|14725.01|14845.16|14725.16|14842.67|14722.67|10
1624231460000|2021-06-20 23:24:20|14845.06|14725.06|14847.88|14727.88|14847.88|14727.88|14844.26|14724.26|10
1624231470000|2021-06-20 23:24:30|14848.53|14728.53|14851.23|14731.23|14851.43|14731.43|14848.36|14728.36|9
1624231480000|2021-06-20 23:24:40|14850.02|14730.02|14848.5|14728.5|14850.02|14730.02|14848.37|14728.37|10
1624231490000|2021-06-20 23:24:50|14848.05|14728.05|14846.02|14726.02|14848.1|14728.1|14846.02|14726.02|10
1624231500000|2021-06-20 23:25:00|14845.89|14725.89|14846.89|14726.89|14846.89|14726.89|14844.65|14724.65|10
1624231510000|2021-06-20 23:25:10|14847.04|14727.04|14849.36|14729.36|14849.48|14729.48|14847.04|14727.04|10
1624231520000|2021-06-20 23:25:20|14849.63|14729.63|14852.07|14732.07|14852.47|14732.47|14849.63|14729.63|10
1624231530000|2021-06-20 23:25:30|14853.29|14733.29|14854.77|14734.77|14855.22|14735.22|14853.29|14733.29|10
1624231540000|2021-06-20 23:25:40|14854.9|14734.9|14856.69|14736.69|14856.69|14736.69|14854.24|14734.24|10
1624231550000|2021-06-20 23:25:50|14856.7|14736.7|14859.59|14739.59|14859.59|14739.59|14856.7|14736.7|10
1624231560000|2021-06-20 23:26:00|14859.57|14739.57|14860.25|14740.25|14860.66|14740.66|14859.53|14739.53|10
1624231570000|2021-06-20 23:26:10|14860.03|14740.03|14863.56|14743.56|14863.56|14743.56|14859.9|14739.9|8
1624231580000|2021-06-20 23:26:20|14863.55|14743.55|14867.77|14747.77|14867.77|14747.77|14863.55|14743.55|9
1624231590000|2021-06-20 23:26:30|14868.32|14748.32|14872.52|14752.52|14872.52|14752.52|14868.32|14748.32|10
1624231600000|2021-06-20 23:26:40|14872.33|14752.33|14871.31|14751.31|14872.33|14752.33|14870.91|14750.91|10
1624231610000|2021-06-20 23:26:50|14871.34|14751.34|14871.23|14751.23|14871.45|14751.45|14870.84|14750.84|9
1624231620000|2021-06-20 23:27:00|14871.47|14751.47|14871.22|14751.22|14871.92|14751.92|14871.08|14751.08|9
1624231630000|2021-06-20 23:27:10|14871.68|14751.68|14875.42|14755.42|14875.42|14755.42|14871.68|14751.68|10
1624231640000|2021-06-20 23:27:20|14874.44|14754.44|14873.11|14753.11|14874.44|14754.44|14872.92|14752.92|10
1624231650000|2021-06-20 23:27:30|14873.13|14753.13|14873.64|14753.64|14874.11|14754.11|14873.13|14753.13|9
1624231660000|2021-06-20 23:27:40|14873.81|14753.81|14870.97|14750.97|14873.81|14753.81|14870.97|14750.97|9
1624231670000|2021-06-20 23:27:50|14870.67|14750.67|14870.58|14750.58|14870.71|14750.71|14870.05|14750.05|9
1624231680000|2021-06-20 23:28:00|14870.52|14750.52|14872.12|14752.12|14872.12|14752.12|14870.04|14750.04|9
1624231690000|2021-06-20 23:28:10|14872.15|14752.15|14871.12|14751.12|14872.15|14752.15|14871.12|14751.12|8
1624231700000|2021-06-20 23:28:20|14871.06|14751.06|14871.05|14751.05|14871.46|14751.46|14870.86|14750.86|10
1624231710000|2021-06-20 23:28:30|14871.23|14751.23|14870.55|14750.55|14871.23|14751.23|14870.51|14750.51|8
1624231720000|2021-06-20 23:28:40|14870.56|14750.56|14869.81|14749.81|14871.29|14751.29|14869.53|14749.53|9
1624231730000|2021-06-20 23:28:50|14870.11|14750.11|14867.02|14747.02|14870.11|14750.11|14867.02|14747.02|10
1624231740000|2021-06-20 23:29:00|14867.13|14747.13|14866.85|14746.85|14867.35|14747.35|14866.85|14746.85|10
1624231750000|2021-06-20 23:29:10|14866.46|14746.46|14860.92|14740.92|14866.46|14746.46|14860.92|14740.92|10
1624231760000|2021-06-20 23:29:20|14860.64|14740.64|14857.92|14737.92|14860.68|14740.68|14857.92|14737.92|10
1624231770000|2021-06-20 23:29:30|14857.3|14737.3|14855.06|14735.06|14857.3|14737.3|14855.06|14735.06|9
1624231780000|2021-06-20 23:29:40|14854.82|14734.82|14852.44|14732.44|14854.82|14734.82|14852.15|14732.15|9
1624231790000|2021-06-20 23:29:50|14851.65|14731.65|14849.07|14729.07|14851.65|14731.65|14849.07|14729.07|8
1624231800000|2021-06-20 23:30:00|14848.97|14728.97|14846.52|14726.52|14848.97|14728.97|14846.52|14726.52|10
1624231810000|2021-06-20 23:30:10|14845.33|14725.33|14846.52|14726.52|14846.52|14726.52|14844.99|14724.99|10
1624231820000|2021-06-20 23:30:20|14846.67|14726.67|14846.38|14726.38|14847.25|14727.25|14846.31|14726.31|10
1624231830000|2021-06-20 23:30:30|14846.16|14726.16|14844.76|14724.76|14846.6|14726.6|14844.75|14724.75|10
1624231840000|2021-06-20 23:30:40|14845.65|14725.65|14847.62|14727.62|14847.62|14727.62|14845.53|14725.53|7
1624231850000|2021-06-20 23:30:50|14847.67|14727.67|14847.03|14727.03|14848.32|14728.32|14847.03|14727.03|9
1624231860000|2021-06-20 23:31:00|14846.98|14726.98|14847.9|14727.9|14847.99|14727.99|14846.98|14726.98|8
1624231870000|2021-06-20 23:31:10|14848.46|14728.46|14845.95|14725.95|14849.06|14729.06|14845.95|14725.95|10
1624231880000|2021-06-20 23:31:20|14845.72|14725.72|14842.44|14722.44|14845.72|14725.72|14841.5|14721.5|9
1624231890000|2021-06-20 23:31:30|14842.47|14722.47|14840.02|14720.02|14842.66|14722.66|14840.02|14720.02|10
1624231900000|2021-06-20 23:31:40|14841.02|14721.02|14840.24|14720.24|14841.28|14721.28|14840.1|14720.1|10
1624231910000|2021-06-20 23:31:50|14840.25|14720.25|14839.93|14719.93|14840.25|14720.25|14839.72|14719.72|9
1624231920000|2021-06-20 23:32:00|14839.83|14719.83|14838.62|14718.62|14840.68|14720.68|14838.62|14718.62|9
1624231930000|2021-06-20 23:32:10|14838.52|14718.52|14839.13|14719.13|14839.33|14719.33|14838.27|14718.27|10
1624231940000|2021-06-20 23:32:20|14838.81|14718.81|14839.27|14719.27|14839.52|14719.52|14838.75|14718.75|10
1624231950000|2021-06-20 23:32:30|14839.55|14719.55|14841.75|14721.75|14841.75|14721.75|14839.55|14719.55|9
1624231960000|2021-06-20 23:32:40|14841.74|14721.74|14843.55|14723.55|14843.55|14723.55|14841.63|14721.63|10
1624231970000|2021-06-20 23:32:50|14844.07|14724.07|14845.76|14725.76|14845.76|14725.76|14844.07|14724.07|10
1624231980000|2021-06-20 23:33:00|14845.74|14725.74|14846.54|14726.54|14846.54|14726.54|14845.21|14725.21|10
1624231990000|2021-06-20 23:33:10|14847.04|14727.04|14858.65|14738.65|14858.65|14738.65|14847.04|14727.04|10
1624232000000|2021-06-20 23:33:20|14858.58|14738.58|14862.26|14742.26|14862.58|14742.58|14858.58|14738.58|10
1624232010000|2021-06-20 23:33:30|14862.95|14742.95|14861.31|14741.31|14862.95|14742.95|14861.03|14741.03|10
1624232020000|2021-06-20 23:33:40|14862.52|14742.52|14864.46|14744.46|14864.74|14744.74|14862.52|14742.52|10
1624232030000|2021-06-20 23:33:50|14863.63|14743.63|14863.98|14743.98|14864.48|14744.48|14863.63|14743.63|10
1624232040000|2021-06-20 23:34:00|14864.23|14744.23|14863.81|14743.81|14864.72|14744.72|14862.89|14742.89|9
1624232050000|2021-06-20 23:34:10|14862.72|14742.72|14862.27|14742.27|14863.94|14743.94|14862.27|14742.27|10
1624232060000|2021-06-20 23:34:20|14861.69|14741.69|14860.19|14740.19|14861.89|14741.89|14860.17|14740.17|10
1624232070000|2021-06-20 23:34:30|14860.21|14740.21|14857.65|14737.65|14860.21|14740.21|14857.65|14737.65|9
1624232080000|2021-06-20 23:34:40|14857.52|14737.52|14855.77|14735.77|14857.79|14737.79|14855.77|14735.77|10
1624232090000|2021-06-20 23:34:50|14855.19|14735.19|14853.46|14733.46|14855.77|14735.77|14853.45|14733.45|10
1624232100000|2021-06-20 23:35:00|14853.65|14733.65|14853.57|14733.57|14854.21|14734.21|14853.46|14733.46|9
1624232110000|2021-06-20 23:35:10|14854.28|14734.28|14849.97|14729.97|14854.28|14734.28|14849.97|14729.97|10
1624232120000|2021-06-20 23:35:20|14849.43|14729.43|14844.4|14724.4|14849.43|14729.43|14844.4|14724.4|10
1624232130000|2021-06-20 23:35:30|14843.77|14723.77|14841.25|14721.25|14843.77|14723.77|14841.25|14721.25|9
1624232140000|2021-06-20 23:35:40|14841.34|14721.34|14840.27|14720.27|14841.5|14721.5|14840.26|14720.26|10
1624232150000|2021-06-20 23:35:50|14840.25|14720.25|14838.87|14718.87|14840.25|14720.25|14838.87|14718.87|9
1624232160000|2021-06-20 23:36:00|14838.96|14718.96|14836.88|14716.88|14838.96|14718.96|14836.5|14716.5|10
1624232170000|2021-06-20 23:36:10|14836.86|14716.86|14831.19|14711.19|14836.86|14716.86|14831.19|14711.19|10
1624232180000|2021-06-20 23:36:20|14831.05|14711.05|14827.11|14707.11|14831.05|14711.05|14827.11|14707.11|10
1624232190000|2021-06-20 23:36:30|14825.81|14705.81|14815.32|14695.32|14825.81|14705.81|14815.32|14695.32|10
1624232200000|2021-06-20 23:36:40|14815.34|14695.34|14813.24|14693.24|14815.34|14695.34|14812.98|14692.98|10
1624232210000|2021-06-20 23:36:50|14813.42|14693.42|14811.16|14691.16|14813.42|14693.42|14809.98|14689.98|10
1624232220000|2021-06-20 23:37:00|14810.94|14690.94|14806.3|14686.3|14810.94|14690.94|14806.3|14686.3|10
1624232230000|2021-06-20 23:37:10|14806.38|14686.38|14806.88|14686.88|14807.46|14687.46|14806.37|14686.37|10
1624232240000|2021-06-20 23:37:20|14806.48|14686.48|14806.22|14686.22|14806.71|14686.71|14806.08|14686.08|10
1624232250000|2021-06-20 23:37:30|14806.29|14686.29|14801.8|14681.8|14806.29|14686.29|14801.8|14681.8|10
1624232260000|2021-06-20 23:37:40|14801.83|14681.83|14798.57|14678.57|14801.83|14681.83|14798.57|14678.57|9
1624232270000|2021-06-20 23:37:50|14798|14678|14787.64|14667.64|14798|14678|14787.33|14667.33|10
1624232280000|2021-06-20 23:38:00|14787.74|14667.74|14784.83|14664.83|14787.74|14667.74|14784.83|14664.83|10
1624232290000|2021-06-20 23:38:10|14784.78|14664.78|14782.53|14662.53|14784.88|14664.88|14782.53|14662.53|10
1624232300000|2021-06-20 23:38:20|14782.28|14662.28|14782.68|14662.68|14782.93|14662.93|14782.28|14662.28|10
1624232310000|2021-06-20 23:38:30|14782.65|14662.65|14783.92|14663.92|14784.8|14664.8|14782.65|14662.65|10
1624232320000|2021-06-20 23:38:40|14784.23|14664.23|14781.69|14661.69|14784.33|14664.33|14781.39|14661.39|10
1624232330000|2021-06-20 23:38:50|14781.9|14661.9|14780.03|14660.03|14781.9|14661.9|14780.03|14660.03|9
1624232340000|2021-06-20 23:39:00|14779.96|14659.96|14778.75|14658.75|14779.96|14659.96|14777.31|14657.31|10
1624232350000|2021-06-20 23:39:10|14779.06|14659.06|14780.29|14660.29|14780.29|14660.29|14778.99|14658.99|10
1624232360000|2021-06-20 23:39:20|14780.47|14660.47|14781.01|14661.01|14781.41|14661.41|14780.41|14660.41|10
1624232370000|2021-06-20 23:39:30|14780.92|14660.92|14781.88|14661.88|14782.14|14662.14|14780.86|14660.86|10
1624232380000|2021-06-20 23:39:40|14781.22|14661.22|14781.16|14661.16|14782.39|14662.39|14781.16|14661.16|9
1624232390000|2021-06-20 23:39:50|14781|14661|14779.72|14659.72|14781.09|14661.09|14779.72|14659.72|10
1624232400000|2021-06-20 23:40:00|14779.85|14659.85|14779.65|14659.65|14779.91|14659.91|14779.25|14659.25|10
1624232410000|2021-06-20 23:40:10|14780.16|14660.16|14780|14660|14781.57|14661.57|14779.93|14659.93|10
1624232420000|2021-06-20 23:40:20|14780.12|14660.12|14779.35|14659.35|14780.23|14660.23|14779.2|14659.2|9
1624232430000|2021-06-20 23:40:30|14779.41|14659.41|14780.56|14660.56|14780.66|14660.66|14779.41|14659.41|9
1624232440000|2021-06-20 23:40:40|14780.67|14660.67|14781.79|14661.79|14781.79|14661.79|14780.67|14660.67|10
1624232450000|2021-06-20 23:40:50|14781.81|14661.81|14779.67|14659.67|14781.84|14661.84|14779.67|14659.67|10
1624232460000|2021-06-20 23:41:00|14779.66|14659.66|14777.9|14657.9|14779.66|14659.66|14775.62|14655.62|10
1624232470000|2021-06-20 23:41:10|14778.01|14658.01|14779.76|14659.76|14780.24|14660.24|14778.01|14658.01|10
1624232480000|2021-06-20 23:41:20|14779.96|14659.96|14779.5|14659.5|14779.96|14659.96|14778.69|14658.69|9
1624232490000|2021-06-20 23:41:30|14779.48|14659.48|14779.88|14659.88|14780.39|14660.39|14779.31|14659.31|10
1624232500000|2021-06-20 23:41:40|14780.07|14660.07|14779.32|14659.32|14780.28|14660.28|14779.32|14659.32|10
1624232510000|2021-06-20 23:41:50|14779.16|14659.16|14776.88|14656.88|14779.16|14659.16|14776.88|14656.88|9
1624232520000|2021-06-20 23:42:00|14777.33|14657.33|14777.76|14657.76|14778.68|14658.68|14777.33|14657.33|10
1624232530000|2021-06-20 23:42:10|14777.92|14657.92|14777.66|14657.66|14778.33|14658.33|14777.44|14657.44|8
1624232540000|2021-06-20 23:42:20|14777.67|14657.67|14779.61|14659.61|14779.61|14659.61|14777.67|14657.67|10
1624232550000|2021-06-20 23:42:30|14779.72|14659.72|14782.84|14662.84|14782.84|14662.84|14779.72|14659.72|9
1624232560000|2021-06-20 23:42:40|14783.88|14663.88|14786.01|14666.01|14786.01|14666.01|14783.87|14663.87|9
1624232570000|2021-06-20 23:42:50|14786.08|14666.08|14788.91|14668.91|14789.49|14669.49|14786.08|14666.08|9
1624232580000|2021-06-20 23:43:00|14788.97|14668.97|14791.97|14671.97|14791.97|14671.97|14788.97|14668.97|10
1624232590000|2021-06-20 23:43:10|14792.12|14672.12|14794.5|14674.5|14794.5|14674.5|14792.12|14672.12|10
1624232600000|2021-06-20 23:43:20|14794.45|14674.45|14793.67|14673.67|14794.84|14674.84|14793.67|14673.67|10
1624232610000|2021-06-20 23:43:30|14793.52|14673.52|14794.78|14674.78|14794.78|14674.78|14793.48|14673.48|10
1624232620000|2021-06-20 23:43:40|14794.89|14674.89|14795.35|14675.35|14795.36|14675.36|14794.6|14674.6|9
1624232630000|2021-06-20 23:43:50|14795.61|14675.61|14795.96|14675.96|14796.06|14676.06|14795.44|14675.44|10
1624232640000|2021-06-20 23:44:00|14795.8|14675.8|14797.61|14677.61|14797.61|14677.61|14794.81|14674.81|8
1624232650000|2021-06-20 23:44:10|14797.68|14677.68|14798.4|14678.4|14798.52|14678.52|14797.36|14677.36|10
1624232660000|2021-06-20 23:44:20|14797.5|14677.5|14798.69|14678.69|14799.09|14679.09|14797.34|14677.34|9
1624232670000|2021-06-20 23:44:30|14798.86|14678.86|14799.34|14679.34|14799.45|14679.45|14798.86|14678.86|10
1624232680000|2021-06-20 23:44:40|14799.22|14679.22|14796.22|14676.22|14799.22|14679.22|14796.22|14676.22|9
1624232690000|2021-06-20 23:44:50|14796.2|14676.2|14798.42|14678.42|14798.42|14678.42|14796.2|14676.2|10
1624232700000|2021-06-20 23:45:00|14798.28|14678.28|14797.77|14677.77|14798.33|14678.33|14797.77|14677.77|10
1624232710000|2021-06-20 23:45:10|14797.78|14677.78|14795.61|14675.61|14797.78|14677.78|14795.61|14675.61|9
1624232720000|2021-06-20 23:45:20|14794.92|14674.92|14793.19|14673.19|14795.06|14675.06|14793.02|14673.02|9
1624232730000|2021-06-20 23:45:30|14793.29|14673.29|14793.24|14673.24|14793.31|14673.31|14793.05|14673.05|10
1624232740000|2021-06-20 23:45:40|14793.13|14673.13|14795.35|14675.35|14795.35|14675.35|14793.13|14673.13|8
1624232750000|2021-06-20 23:45:50|14795.41|14675.41|14797.41|14677.41|14797.41|14677.41|14795.41|14675.41|9
1624232760000|2021-06-20 23:46:00|14798.01|14678.01|14798.16|14678.16|14798.6|14678.6|14798.01|14678.01|10
1624232770000|2021-06-20 23:46:10|14798.26|14678.26|14800.53|14680.53|14800.53|14680.53|14798.26|14678.26|10
1624232780000|2021-06-20 23:46:20|14800.68|14680.68|14802.98|14682.98|14803.09|14683.09|14800.68|14680.68|10
1624232790000|2021-06-20 23:46:30|14803.38|14683.38|14804.17|14684.17|14804.17|14684.17|14802.09|14682.09|9
1624232800000|2021-06-20 23:46:40|14804.62|14684.62|14806.48|14686.48|14806.48|14686.48|14804.62|14684.62|8
1624232810000|2021-06-20 23:46:50|14806.54|14686.54|14808.87|14688.87|14808.87|14688.87|14806.54|14686.54|10
1624232820000|2021-06-20 23:47:00|14809.02|14689.02|14809.44|14689.44|14810.24|14690.24|14809.02|14689.02|9
1624232830000|2021-06-20 23:47:10|14809.24|14689.24|14811.83|14691.83|14811.83|14691.83|14809.12|14689.12|10
1624232840000|2021-06-20 23:47:20|14812.14|14692.14|14812.58|14692.58|14812.58|14692.58|14812|14692|10
1624232850000|2021-06-20 23:47:30|14812.7|14692.7|14814.57|14694.57|14814.57|14694.57|14812.54|14692.54|10
1624232860000|2021-06-20 23:47:40|14815.51|14695.51|14816.63|14696.63|14817.14|14697.14|14815.51|14695.51|10
1624232870000|2021-06-20 23:47:50|14816.42|14696.42|14816.45|14696.45|14818.77|14698.77|14816.35|14696.35|10
1624232880000|2021-06-20 23:48:00|14816.2|14696.2|14819.33|14699.33|14819.33|14699.33|14816.1|14696.1|10
1624232890000|2021-06-20 23:48:10|14819.26|14699.26|14818.76|14698.76|14819.26|14699.26|14817.74|14697.74|10
1624232900000|2021-06-20 23:48:20|14822.53|14702.53|14825.5|14705.5|14825.5|14705.5|14822.53|14702.53|10
1624232910000|2021-06-20 23:48:30|14825.7|14705.7|14828.34|14708.34|14828.34|14708.34|14825.7|14705.7|10
1624232920000|2021-06-20 23:48:40|14828.38|14708.38|14829.81|14709.81|14829.83|14709.83|14828.36|14708.36|10
1624232930000|2021-06-20 23:48:50|14829.9|14709.9|14830.38|14710.38|14830.51|14710.51|14828.78|14708.78|10
1624232940000|2021-06-20 23:49:00|14830.85|14710.85|14837.96|14717.96|14837.96|14717.96|14830.85|14710.85|10
1624232950000|2021-06-20 23:49:10|14837.87|14717.87|14839.26|14719.26|14839.38|14719.38|14837.45|14717.45|10
1624232960000|2021-06-20 23:49:20|14840.51|14720.51|14842.16|14722.16|14842.16|14722.16|14839.33|14719.33|10
1624232970000|2021-06-20 23:49:30|14844|14724|14852.82|14732.82|14852.82|14732.82|14844|14724|10
1624232980000|2021-06-20 23:49:40|14852.98|14732.98|14851.73|14731.73|14853.66|14733.66|14851.02|14731.02|10
1624232990000|2021-06-20 23:49:50|14851.25|14731.25|14850.98|14730.98|14851.68|14731.68|14850.76|14730.76|9
1624233000000|2021-06-20 23:50:00|14851|14731|14851.82|14731.82|14852.13|14732.13|14849.93|14729.93|10
1624233010000|2021-06-20 23:50:10|14851.88|14731.88|14850.55|14730.55|14852.36|14732.36|14850.55|14730.55|10
1624233020000|2021-06-20 23:50:20|14850.7|14730.7|14850.28|14730.28|14850.7|14730.7|14849.76|14729.76|10
1624233030000|2021-06-20 23:50:30|14850.29|14730.29|14852.5|14732.5|14852.5|14732.5|14850.29|14730.29|10
1624233040000|2021-06-20 23:50:40|14852.31|14732.31|14852.84|14732.84|14852.84|14732.84|14852.18|14732.18|10
1624233050000|2021-06-20 23:50:50|14852.77|14732.77|14854.46|14734.46|14854.46|14734.46|14852.77|14732.77|10
1624233060000|2021-06-20 23:51:00|14855.04|14735.04|14859.04|14739.04|14859.04|14739.04|14855.04|14735.04|10
1624233070000|2021-06-20 23:51:10|14859.46|14739.46|14859.69|14739.69|14861.15|14741.15|14859.46|14739.46|10
1624233080000|2021-06-20 23:51:20|14859.21|14739.21|14859|14739|14859.62|14739.62|14859|14739|9
1624233090000|2021-06-20 23:51:30|14858.86|14738.86|14857.95|14737.95|14859.01|14739.01|14857.95|14737.95|10
1624233100000|2021-06-20 23:51:40|14858.43|14738.43|14859.69|14739.69|14859.69|14739.69|14857.27|14737.27|10
1624233110000|2021-06-20 23:51:50|14859.99|14739.99|14859.34|14739.34|14859.99|14739.99|14858.71|14738.71|9
1624233120000|2021-06-20 23:52:00|14859.71|14739.71|14862.47|14742.47|14862.47|14742.47|14858.89|14738.89|10
1624233130000|2021-06-20 23:52:10|14861.46|14741.46|14861.53|14741.53|14862.06|14742.06|14861.46|14741.46|8
1624233140000|2021-06-20 23:52:20|14861.94|14741.94|14858.33|14738.33|14862.14|14742.14|14858.02|14738.02|10
1624233150000|2021-06-20 23:52:30|14858.29|14738.29|14855.32|14735.32|14858.55|14738.55|14855.32|14735.32|10
1624233160000|2021-06-20 23:52:40|14855.64|14735.64|14852.97|14732.97|14855.64|14735.64|14852.51|14732.51|9
1624233170000|2021-06-20 23:52:50|14853.13|14733.13|14851.05|14731.05|14853.16|14733.16|14851.05|14731.05|10
1624233180000|2021-06-20 23:53:00|14850.05|14730.05|14847.3|14727.3|14850.05|14730.05|14847.3|14727.3|9
1624233190000|2021-06-20 23:53:10|14847.13|14727.13|14846.96|14726.96|14847.15|14727.15|14846.64|14726.64|9
1624233200000|2021-06-20 23:53:20|14846.65|14726.65|14850.54|14730.54|14850.54|14730.54|14846.65|14726.65|10
1624233210000|2021-06-20 23:53:30|14850.6|14730.6|14853.13|14733.13|14853.13|14733.13|14850.6|14730.6|10
1624233220000|2021-06-20 23:53:40|14852.69|14732.69|14852.98|14732.98|14853.26|14733.26|14852.12|14732.12|10
1624233230000|2021-06-20 23:53:50|14853.33|14733.33|14853.9|14733.9|14854.16|14734.16|14853.29|14733.29|9
1624233240000|2021-06-20 23:54:00|14854.04|14734.04|14851.57|14731.57|14854.04|14734.04|14851.57|14731.57|10
1624233250000|2021-06-20 23:54:10|14849.96|14729.96|14848.52|14728.52|14850.07|14730.07|14848.52|14728.52|10
1624233260000|2021-06-20 23:54:20|14848.49|14728.49|14847.36|14727.36|14848.5|14728.5|14847.21|14727.21|7
1624233270000|2021-06-20 23:54:30|14847.98|14727.98|14846.62|14726.62|14847.98|14727.98|14846.5|14726.5|10
1624233280000|2021-06-20 23:54:40|14846.85|14726.85|14845.61|14725.61|14846.86|14726.86|14845.56|14725.56|10
1624233290000|2021-06-20 23:54:50|14844.51|14724.51|14842.81|14722.81|14844.51|14724.51|14842.81|14722.81|8
1624233300000|2021-06-20 23:55:00|14842.67|14722.67|14842.17|14722.17|14842.71|14722.71|14842.07|14722.07|10
1624233310000|2021-06-20 23:55:10|14841.77|14721.77|14840.92|14720.92|14842.01|14722.01|14840.8|14720.8|10
1624233320000|2021-06-20 23:55:20|14841.1|14721.1|14839.08|14719.08|14841.12|14721.12|14839.08|14719.08|9
1624233330000|2021-06-20 23:55:30|14839.18|14719.18|14836.18|14716.18|14839.18|14719.18|14836.18|14716.18|9
1624233340000|2021-06-20 23:55:40|14835.92|14715.92|14837.49|14717.49|14837.49|14717.49|14835.55|14715.55|10
1624233350000|2021-06-20 23:55:50|14837.3|14717.3|14833.89|14713.89|14837.3|14717.3|14833.38|14713.38|9
1624233360000|2021-06-20 23:56:00|14834.6|14714.6|14833.94|14713.94|14834.64|14714.64|14833.57|14713.57|10
1624233370000|2021-06-20 23:56:10|14833.86|14713.86|14834.6|14714.6|14834.6|14714.6|14833.71|14713.71|10
1624233380000|2021-06-20 23:56:20|14835.05|14715.05|14835.6|14715.6|14836|14716|14835.05|14715.05|10
1624233390000|2021-06-20 23:56:30|14835.73|14715.73|14837.32|14717.32|14837.32|14717.32|14835.69|14715.69|10
1624233400000|2021-06-20 23:56:40|14837.42|14717.42|14839.02|14719.02|14839.02|14719.02|14837.13|14717.13|9
1624233410000|2021-06-20 23:56:50|14839.64|14719.64|14840.91|14720.91|14841.71|14721.71|14839.64|14719.64|10
1624233420000|2021-06-20 23:57:00|14840.87|14720.87|14843.02|14723.02|14843.02|14723.02|14840.87|14720.87|9
1624233430000|2021-06-20 23:57:10|14843.09|14723.09|14846.66|14726.66|14846.66|14726.66|14842.53|14722.53|10
1624233440000|2021-06-20 23:57:20|14846.57|14726.57|14850.85|14730.85|14850.85|14730.85|14846.57|14726.57|10
1624233450000|2021-06-20 23:57:30|14851.22|14731.22|14850.94|14730.94|14851.58|14731.58|14850.6|14730.6|9
1624233460000|2021-06-20 23:57:40|14850.92|14730.92|14853.29|14733.29|14853.47|14733.47|14850.92|14730.92|10
1624233470000|2021-06-20 23:57:50|14853.25|14733.25|14853.25|14733.25|14853.45|14733.45|14853.06|14733.06|9
1624233480000|2021-06-20 23:58:00|14853.17|14733.17|14853.02|14733.02|14853.7|14733.7|14852.58|14732.58|9
1624233490000|2021-06-20 23:58:10|14853.12|14733.12|14855.18|14735.18|14855.18|14735.18|14853.12|14733.12|10
1624233500000|2021-06-20 23:58:20|14854.93|14734.93|14854.83|14734.83|14854.97|14734.97|14854.51|14734.51|8
1624233510000|2021-06-20 23:58:30|14855.02|14735.02|14856.46|14736.46|14856.71|14736.71|14855.02|14735.02|9
1624233520000|2021-06-20 23:58:40|14856.93|14736.93|14853.51|14733.51|14856.93|14736.93|14853.51|14733.51|10
1624233530000|2021-06-20 23:58:50|14853.62|14733.62|14851.03|14731.03|14853.62|14733.62|14851.03|14731.03|10
1624233540000|2021-06-20 23:59:00|14849.58|14729.58|14846.83|14726.83|14849.71|14729.71|14846.83|14726.83|9
1624233550000|2021-06-20 23:59:10|14846.3|14726.3|14843.96|14723.96|14846.38|14726.38|14843.96|14723.96|10
1624233560000|2021-06-20 23:59:20|14844.36|14724.36|14840.48|14720.48|14846.94|14726.94|14840.48|14720.48|10
1624233570000|2021-06-20 23:59:30|14841.98|14721.98|14840.37|14720.37|14841.98|14721.98|14838.83|14718.83|9
1624233580000|2021-06-20 23:59:40|14840.53|14720.53|14837.37|14717.37|14840.53|14720.53|14837.33|14717.33|10
1624233590000|2021-06-20 23:59:50|14837.52|14717.52|14834.22|14714.22|14837.52|14717.52|14833.22|14713.22|10
1624233600000|2021-06-21 00:00:00|14834.14|14714.14|14839.98|14719.98|14839.98|14719.98|14833.3|14713.3|10
1624233610000|2021-06-21 00:00:10|14840.72|14720.72|14845.09|14725.09|14845.2|14725.2|14840.72|14720.72|10
1624233620000|2021-06-21 00:00:20|14845.81|14725.81|14846.35|14726.35|14847.43|14727.43|14845.56|14725.56|10
1624233630000|2021-06-21 00:00:30|14846.1|14726.1|14844|14724|14846.1|14726.1|14842.55|14722.55|10
1624233640000|2021-06-21 00:00:40|14845.34|14725.34|14849.87|14729.87|14849.87|14729.87|14844.74|14724.74|10
1624233650000|2021-06-21 00:00:50|14852.35|14732.35|14853.8|14733.8|14855.84|14735.84|14850.88|14730.88|10
1624233660000|2021-06-21 00:01:00|14854.37|14734.37|14860.89|14740.89|14860.89|14740.89|14853.9|14733.9|10
1624233670000|2021-06-21 00:01:10|14861.32|14741.32|14862.1|14742.1|14863.22|14743.22|14860.8|14740.8|10
1624233680000|2021-06-21 00:01:20|14861.72|14741.72|14860.14|14740.14|14862.34|14742.34|14860.14|14740.14|10
1624233690000|2021-06-21 00:01:30|14858.38|14738.38|14859.4|14739.4|14860.81|14740.81|14858.38|14738.38|10
1624233700000|2021-06-21 00:01:40|14858.5|14738.5|14855.91|14735.91|14858.5|14738.5|14855.91|14735.91|10
1624233710000|2021-06-21 00:01:50|14856.45|14736.45|14857.2|14737.2|14859.73|14739.73|14855.89|14735.89|10
1624233720000|2021-06-21 00:02:00|14856.44|14736.44|14857.68|14737.68|14857.68|14737.68|14855.05|14735.05|10
1624233730000|2021-06-21 00:02:10|14858.38|14738.38|14873.15|14753.15|14873.15|14753.15|14858.38|14738.38|10
1624233740000|2021-06-21 00:02:20|14874.43|14754.43|14868.51|14748.51|14874.45|14754.45|14868.51|14748.51|10
1624233750000|2021-06-21 00:02:30|14870.42|14750.42|14885.8|14765.8|14885.8|14765.8|14870.11|14750.11|10
1624233760000|2021-06-21 00:02:40|14886.81|14766.81|14888.12|14768.12|14890.82|14770.82|14886.81|14766.81|10
1624233770000|2021-06-21 00:02:50|14888.97|14768.97|14894.6|14774.6|14894.6|14774.6|14888.97|14768.97|10
1624233780000|2021-06-21 00:03:00|14896.07|14776.07|14893.96|14773.96|14896.07|14776.07|14893.96|14773.96|10
1624233790000|2021-06-21 00:03:10|14892.9|14772.9|14892.88|14772.88|14892.94|14772.94|14890.95|14770.95|10
1624233800000|2021-06-21 00:03:20|14892.66|14772.66|14904.61|14784.61|14904.61|14784.61|14892.66|14772.66|10
1624233810000|2021-06-21 00:03:30|14904.96|14784.96|14909.76|14789.76|14909.76|14789.76|14904.96|14784.96|10
1624233820000|2021-06-21 00:03:40|14908.98|14788.98|14904.6|14784.6|14908.98|14788.98|14904.6|14784.6|10
1624233830000|2021-06-21 00:03:50|14903.96|14783.96|14899.11|14779.11|14903.96|14783.96|14899.11|14779.11|10
1624233840000|2021-06-21 00:04:00|14899.64|14779.64|14897.18|14777.18|14899.64|14779.64|14896.52|14776.52|10
1624233850000|2021-06-21 00:04:10|14896.27|14776.27|14887.96|14767.96|14896.27|14776.27|14887.96|14767.96|10
1624233860000|2021-06-21 00:04:20|14887.92|14767.92|14879.61|14759.61|14887.92|14767.92|14879.23|14759.23|10
1624233870000|2021-06-21 00:04:30|14878.84|14758.84|14869.13|14749.13|14878.84|14758.84|14869.13|14749.13|10
1624233880000|2021-06-21 00:04:40|14868.59|14748.59|14860.81|14740.81|14868.59|14748.59|14860.81|14740.81|10
1624233890000|2021-06-21 00:04:50|14862.02|14742.02|14856.2|14736.2|14862.02|14742.02|14856.2|14736.2|10
1624233900000|2021-06-21 00:05:00|14855.46|14735.46|14845.29|14725.29|14855.46|14735.46|14844.04|14724.04|10
1624233910000|2021-06-21 00:05:10|14845.3|14725.3|14844.08|14724.08|14845.99|14725.99|14842.45|14722.45|10
1624233920000|2021-06-21 00:05:20|14844.16|14724.16|14836.03|14716.03|14844.16|14724.16|14836.03|14716.03|10
1624233930000|2021-06-21 00:05:30|14835.41|14715.41|14831.48|14711.48|14835.41|14715.41|14831.48|14711.48|10
1624233940000|2021-06-21 00:05:40|14830.4|14710.4|14828.8|14708.8|14830.43|14710.43|14828.8|14708.8|10
1624233950000|2021-06-21 00:05:50|14828.34|14708.34|14822.28|14702.28|14828.34|14708.34|14822.28|14702.28|10
1624233960000|2021-06-21 00:06:00|14821.93|14701.93|14819.28|14699.28|14822.13|14702.13|14818.65|14698.65|10
1624233970000|2021-06-21 00:06:10|14819.88|14699.88|14815.2|14695.2|14819.88|14699.88|14814.27|14694.27|10
1624233980000|2021-06-21 00:06:20|14815.21|14695.21|14813.73|14693.73|14816.72|14696.72|14813.73|14693.73|10
1624233990000|2021-06-21 00:06:30|14813.29|14693.29|14809.69|14689.69|14813.29|14693.29|14809.69|14689.69|10
1624234000000|2021-06-21 00:06:40|14809.76|14689.76|14807.65|14687.65|14809.76|14689.76|14806.81|14686.81|10
1624234010000|2021-06-21 00:06:50|14807.66|14687.66|14808.32|14688.32|14808.44|14688.44|14807.31|14687.31|10
1624234020000|2021-06-21 00:07:00|14808.53|14688.53|14807.68|14687.68|14808.87|14688.87|14807.6|14687.6|9
1624234030000|2021-06-21 00:07:10|14807.58|14687.58|14799.6|14679.6|14807.58|14687.58|14799.6|14679.6|10
1624234040000|2021-06-21 00:07:20|14800.35|14680.35|14794.96|14674.96|14800.35|14680.35|14794.96|14674.96|10
1624234050000|2021-06-21 00:07:30|14795.05|14675.05|14791.24|14671.24|14795.05|14675.05|14791.24|14671.24|10
1624234060000|2021-06-21 00:07:40|14790.89|14670.89|14791.73|14671.73|14791.86|14671.86|14789.76|14669.76|10
1624234070000|2021-06-21 00:07:50|14791.66|14671.66|14792.05|14672.05|14792.7|14672.7|14791.25|14671.25|10
1624234080000|2021-06-21 00:08:00|14791.82|14671.82|14793.77|14673.77|14793.77|14673.77|14790.31|14670.31|10
1624234090000|2021-06-21 00:08:10|14793.8|14673.8|14794.59|14674.59|14794.79|14674.79|14793.8|14673.8|10
1624234100000|2021-06-21 00:08:20|14794.87|14674.87|14794.49|14674.49|14795.54|14675.54|14794.39|14674.39|9
1624234110000|2021-06-21 00:08:30|14794.53|14674.53|14796.36|14676.36|14796.56|14676.56|14794.52|14674.52|9
1624234120000|2021-06-21 00:08:40|14794.99|14674.99|14788.49|14668.49|14795.12|14675.12|14788.49|14668.49|10
1624234130000|2021-06-21 00:08:50|14788.15|14668.15|14782.23|14662.23|14788.38|14668.38|14782.23|14662.23|10
1624234140000|2021-06-21 00:09:00|14782.21|14662.21|14776.26|14656.26|14782.21|14662.21|14776.26|14656.26|10
1624234150000|2021-06-21 00:09:10|14775.88|14655.88|14772.86|14652.86|14776.51|14656.51|14772.86|14652.86|10
1624234160000|2021-06-21 00:09:20|14771.44|14651.44|14765.62|14645.62|14771.48|14651.48|14765.62|14645.62|10
1624234170000|2021-06-21 00:09:30|14764.98|14644.98|14758.9|14638.9|14764.98|14644.98|14758.9|14638.9|10
1624234180000|2021-06-21 00:09:40|14758.79|14638.79|14756.34|14636.34|14759.06|14639.06|14755.7|14635.7|9
1624234190000|2021-06-21 00:09:50|14756.27|14636.27|14755.76|14635.76|14756.27|14636.27|14753.91|14633.91|10
1624234200000|2021-06-21 00:10:00|14756.08|14636.08|14759.55|14639.55|14759.55|14639.55|14756.08|14636.08|10
1624234210000|2021-06-21 00:10:10|14760.56|14640.56|14762.35|14642.35|14762.35|14642.35|14759.71|14639.71|10
1624234220000|2021-06-21 00:10:20|14762.66|14642.66|14763.06|14643.06|14763.38|14643.38|14762.66|14642.66|10
1624234230000|2021-06-21 00:10:30|14762.81|14642.81|14766.26|14646.26|14766.26|14646.26|14762.62|14642.62|10
1624234240000|2021-06-21 00:10:40|14766.97|14646.97|14768.09|14648.09|14768.09|14648.09|14766.97|14646.97|10
1624234250000|2021-06-21 00:10:50|14767.25|14647.25|14763.04|14643.04|14767.31|14647.31|14763.04|14643.04|9
1624234260000|2021-06-21 00:11:00|14762.84|14642.84|14757.39|14637.39|14762.84|14642.84|14757.39|14637.39|10
1624234270000|2021-06-21 00:11:10|14756.7|14636.7|14753.69|14633.69|14756.99|14636.99|14752.77|14632.77|10
1624234280000|2021-06-21 00:11:20|14753.13|14633.13|14751.29|14631.29|14753.13|14633.13|14750.92|14630.92|8
1624234290000|2021-06-21 00:11:30|14750.43|14630.43|14753.37|14633.37|14753.37|14633.37|14750.33|14630.33|10
1624234300000|2021-06-21 00:11:40|14753.48|14633.48|14755.2|14635.2|14755.2|14635.2|14753.48|14633.48|10
1624234310000|2021-06-21 00:11:50|14755.52|14635.52|14756.51|14636.51|14757.18|14637.18|14755.52|14635.52|10
1624234320000|2021-06-21 00:12:00|14756.62|14636.62|14758.02|14638.02|14758.02|14638.02|14756.37|14636.37|10
1624234330000|2021-06-21 00:12:10|14758.14|14638.14|14757.56|14637.56|14758.24|14638.24|14757.56|14637.56|10
1624234340000|2021-06-21 00:12:20|14757.34|14637.34|14754.17|14634.17|14757.34|14637.34|14754.17|14634.17|9
1624234350000|2021-06-21 00:12:30|14754.48|14634.48|14751.4|14631.4|14754.58|14634.58|14751.1|14631.1|10
1624234360000|2021-06-21 00:12:40|14751.96|14631.96|14753.28|14633.28|14753.28|14633.28|14751.96|14631.96|10
1624234370000|2021-06-21 00:12:50|14753.65|14633.65|14752.71|14632.71|14754.17|14634.17|14752.71|14632.71|9
1624234380000|2021-06-21 00:13:00|14752.59|14632.59|14753.76|14633.76|14753.76|14633.76|14752.37|14632.37|10
1624234390000|2021-06-21 00:13:10|14754.24|14634.24|14755.7|14635.7|14755.7|14635.7|14753.26|14633.26|9
1624234400000|2021-06-21 00:13:20|14756.17|14636.17|14758.13|14638.13|14758.13|14638.13|14756.17|14636.17|10
1624234410000|2021-06-21 00:13:30|14758.19|14638.19|14759.96|14639.96|14760.02|14640.02|14758.19|14638.19|10
1624234420000|2021-06-21 00:13:40|14759.98|14639.98|14759|14639|14759.98|14639.98|14758.22|14638.22|10
1624234430000|2021-06-21 00:13:50|14759.17|14639.17|14761.15|14641.15|14761.15|14641.15|14759.11|14639.11|10
1624234440000|2021-06-21 00:14:00|14761.73|14641.73|14760.29|14640.29|14761.73|14641.73|14760.29|14640.29|9
1624234450000|2021-06-21 00:14:10|14759.2|14639.2|14756.26|14636.26|14759.2|14639.2|14756.26|14636.26|9
1624234460000|2021-06-21 00:14:20|14756.22|14636.22|14754.43|14634.43|14756.22|14636.22|14753.76|14633.76|9
1624234470000|2021-06-21 00:14:30|14753.58|14633.58|14748.46|14628.46|14753.58|14633.58|14748.46|14628.46|10
1624234480000|2021-06-21 00:14:40|14747.64|14627.64|14745.14|14625.14|14747.64|14627.64|14745.06|14625.06|10
1624234490000|2021-06-21 00:14:50|14744.93|14624.93|14743.41|14623.41|14744.93|14624.93|14743.41|14623.41|10
1624234500000|2021-06-21 00:15:00|14741.66|14621.66|14736.12|14616.12|14742.88|14622.88|14736.12|14616.12|10
1624234510000|2021-06-21 00:15:10|14736.7|14616.7|14738.22|14618.22|14738.42|14618.42|14736.03|14616.03|10
1624234520000|2021-06-21 00:15:20|14738.44|14618.44|14741.68|14621.68|14741.68|14621.68|14738.38|14618.38|10
1624234530000|2021-06-21 00:15:30|14741.82|14621.82|14744.24|14624.24|14744.24|14624.24|14741.59|14621.59|10
1624234540000|2021-06-21 00:15:40|14745.77|14625.77|14744.89|14624.89|14745.93|14625.93|14744.47|14624.47|10
1624234550000|2021-06-21 00:15:50|14745|14625|14745.18|14625.18|14745.18|14625.18|14744.34|14624.34|9
1624234560000|2021-06-21 00:16:00|14745.21|14625.21|14747.2|14627.2|14747.23|14627.23|14745.19|14625.19|10
1624234570000|2021-06-21 00:16:10|14747.41|14627.41|14749.73|14629.73|14749.73|14629.73|14747.18|14627.18|10
1624234580000|2021-06-21 00:16:20|14749.95|14629.95|14751.01|14631.01|14751.01|14631.01|14748.95|14628.95|10
1624234590000|2021-06-21 00:16:30|14750.88|14630.88|14750.59|14630.59|14751.1|14631.1|14750.5|14630.5|10
1624234600000|2021-06-21 00:16:40|14749.64|14629.64|14749.97|14629.97|14751.08|14631.08|14749.64|14629.64|10
1624234610000|2021-06-21 00:16:50|14748.93|14628.93|14750.22|14630.22|14750.6|14630.6|14748.89|14628.89|10
1624234620000|2021-06-21 00:17:00|14750.29|14630.29|14749.56|14629.56|14750.43|14630.43|14749.56|14629.56|10
1624234630000|2021-06-21 00:17:10|14749.6|14629.6|14748.17|14628.17|14749.6|14629.6|14747.9|14627.9|10
1624234640000|2021-06-21 00:17:20|14748.14|14628.14|14746.93|14626.93|14748.14|14628.14|14746.53|14626.53|10
1624234650000|2021-06-21 00:17:30|14745.02|14625.02|14745.24|14625.24|14746.23|14626.23|14745.02|14625.02|10
1624234660000|2021-06-21 00:17:40|14745.31|14625.31|14744.87|14624.87|14745.38|14625.38|14743.94|14623.94|10
1624234670000|2021-06-21 00:17:50|14745.38|14625.38|14745.86|14625.86|14746.73|14626.73|14745.38|14625.38|10
1624234680000|2021-06-21 00:18:00|14743.01|14623.01|14737.09|14617.09|14743.01|14623.01|14737.09|14617.09|9
1624234690000|2021-06-21 00:18:10|14735.88|14615.88|14725.32|14605.32|14736.18|14616.18|14724.48|14604.48|10
1624234700000|2021-06-21 00:18:20|14723.37|14603.37|14714.28|14594.28|14723.37|14603.37|14713.9|14593.9|10
1624234710000|2021-06-21 00:18:30|14714.52|14594.52|14712.76|14592.76|14714.52|14594.52|14711.78|14591.78|10
1624234720000|2021-06-21 00:18:40|14712.71|14592.71|14717.21|14597.21|14717.21|14597.21|14712.71|14592.71|10
1624234730000|2021-06-21 00:18:50|14717.52|14597.52|14717.18|14597.18|14718.23|14598.23|14715.06|14595.06|10
1624234740000|2021-06-21 00:19:00|14708.62|14588.62|14703.34|14583.34|14708.62|14588.62|14703.34|14583.34|10
1624234750000|2021-06-21 00:19:10|14702.56|14582.56|14697.12|14577.12|14702.56|14582.56|14697.12|14577.12|10
1624234760000|2021-06-21 00:19:20|14697.4|14577.4|14699.35|14579.35|14699.35|14579.35|14696.67|14576.67|9
1624234770000|2021-06-21 00:19:30|14699.9|14579.9|14697.95|14577.95|14699.92|14579.92|14697.79|14577.79|10
1624234780000|2021-06-21 00:19:40|14697.74|14577.74|14699.3|14579.3|14699.78|14579.78|14697.74|14577.74|10
1624234790000|2021-06-21 00:19:50|14699.35|14579.35|14695.27|14575.27|14699.35|14579.35|14694.76|14574.76|10
1624234800000|2021-06-21 00:20:00|14694.88|14574.88|14691.09|14571.09|14694.88|14574.88|14691.09|14571.09|10
1624234810000|2021-06-21 00:20:10|14689.05|14569.05|14686.99|14566.99|14689.5|14569.5|14686.92|14566.92|10
1624234820000|2021-06-21 00:20:20|14687.26|14567.26|14689.43|14569.43|14689.78|14569.78|14687.12|14567.12|10
1624234830000|2021-06-21 00:20:30|14689.7|14569.7|14694.93|14574.93|14694.93|14574.93|14689.65|14569.65|9
1624234840000|2021-06-21 00:20:40|14695.53|14575.53|14697.54|14577.54|14697.54|14577.54|14694.8|14574.8|10
1624234850000|2021-06-21 00:20:50|14697.63|14577.63|14701.35|14581.35|14701.35|14581.35|14697.63|14577.63|9
1624234860000|2021-06-21 00:21:00|14701.53|14581.53|14702.63|14582.63|14702.63|14582.63|14700.79|14580.79|10
1624234870000|2021-06-21 00:21:10|14702.32|14582.32|14700.62|14580.62|14702.32|14582.32|14700.35|14580.35|10
1624234880000|2021-06-21 00:21:20|14701.48|14581.48|14701.87|14581.87|14702.09|14582.09|14701.08|14581.08|9
1624234890000|2021-06-21 00:21:30|14702.04|14582.04|14702.03|14582.03|14702.74|14582.74|14702.03|14582.03|10
1624234900000|2021-06-21 00:21:40|14702.24|14582.24|14701.58|14581.58|14702.67|14582.67|14701.58|14581.58|9
1624234910000|2021-06-21 00:21:50|14701.78|14581.78|14700.77|14580.77|14701.78|14581.78|14700.77|14580.77|10
1624234920000|2021-06-21 00:22:00|14701.13|14581.13|14702.33|14582.33|14702.33|14582.33|14700.51|14580.51|10
1624234930000|2021-06-21 00:22:10|14703.01|14583.01|14706.82|14586.82|14706.82|14586.82|14703.01|14583.01|10
1624234940000|2021-06-21 00:22:20|14706.96|14586.96|14712.01|14592.01|14712.57|14592.57|14706.96|14586.96|10
1624234950000|2021-06-21 00:22:30|14712.43|14592.43|14713.01|14593.01|14713.35|14593.35|14712.43|14592.43|10
1624234960000|2021-06-21 00:22:40|14714.14|14594.14|14714.28|14594.28|14715.76|14595.76|14714.14|14594.14|10
1624234970000|2021-06-21 00:22:50|14714.39|14594.39|14714.29|14594.29|14714.5|14594.5|14713.24|14593.24|10
1624234980000|2021-06-21 00:23:00|14715.04|14595.04|14713.12|14593.12|14715.04|14595.04|14713.12|14593.12|10
1624234990000|2021-06-21 00:23:10|14713.84|14593.84|14713.54|14593.54|14713.84|14593.84|14713.22|14593.22|10
1624235000000|2021-06-21 00:23:20|14713.71|14593.71|14715.18|14595.18|14715.41|14595.41|14713.71|14593.71|10
1624235010000|2021-06-21 00:23:30|14714.99|14594.99|14715.18|14595.18|14715.9|14595.9|14714.91|14594.91|10
1624235020000|2021-06-21 00:23:40|14714.22|14594.22|14713.29|14593.29|14714.22|14594.22|14711.95|14591.95|9
1624235030000|2021-06-21 00:23:50|14713.68|14593.68|14716.01|14596.01|14716.01|14596.01|14713.68|14593.68|10
1624235040000|2021-06-21 00:24:00|14715.91|14595.91|14717.18|14597.18|14717.57|14597.57|14715.91|14595.91|10
1624235050000|2021-06-21 00:24:10|14717.4|14597.4|14722|14602|14722|14602|14717.25|14597.25|9
1624235060000|2021-06-21 00:24:20|14722.78|14602.78|14724.23|14604.23|14724.23|14604.23|14722.78|14602.78|10
1624235070000|2021-06-21 00:24:30|14725.38|14605.38|14726.73|14606.73|14727.02|14607.02|14725.38|14605.38|10
1624235080000|2021-06-21 00:24:40|14726.58|14606.58|14725.34|14605.34|14726.58|14606.58|14724.47|14604.47|10
1624235090000|2021-06-21 00:24:50|14725.26|14605.26|14724.27|14604.27|14725.26|14605.26|14723.63|14603.63|10
1624235100000|2021-06-21 00:25:00|14724.25|14604.25|14726.06|14606.06|14726.06|14606.06|14724.07|14604.07|10
1624235110000|2021-06-21 00:25:10|14725.87|14605.87|14726.07|14606.07|14726.15|14606.15|14725.51|14605.51|8
1624235120000|2021-06-21 00:25:20|14726.19|14606.19|14726.75|14606.75|14727.52|14607.52|14726.19|14606.19|9
1624235130000|2021-06-21 00:25:30|14726.51|14606.51|14727.22|14607.22|14727.39|14607.39|14726.51|14606.51|9
1624235140000|2021-06-21 00:25:40|14727.17|14607.17|14729.25|14609.25|14729.25|14609.25|14727.17|14607.17|9
1624235150000|2021-06-21 00:25:50|14729.3|14609.3|14731.73|14611.73|14731.78|14611.78|14729.3|14609.3|10
1624235160000|2021-06-21 00:26:00|14731.71|14611.71|14732.35|14612.35|14733.15|14613.15|14731.71|14611.71|10
1624235170000|2021-06-21 00:26:10|14732.19|14612.19|14733.54|14613.54|14733.58|14613.58|14732.19|14612.19|10
1624235180000|2021-06-21 00:26:20|14733.33|14613.33|14735.32|14615.32|14735.47|14615.47|14733.33|14613.33|9
1624235190000|2021-06-21 00:26:30|14735.31|14615.31|14736.12|14616.12|14736.5|14616.5|14735.31|14615.31|9
1624235200000|2021-06-21 00:26:40|14735.99|14615.99|14735.32|14615.32|14736.14|14616.14|14735.23|14615.23|10
1624235210000|2021-06-21 00:26:50|14735.23|14615.23|14734.06|14614.06|14735.39|14615.39|14734.06|14614.06|9
1624235220000|2021-06-21 00:27:00|14734.01|14614.01|14734.47|14614.47|14734.47|14614.47|14733.8|14613.8|10
1624235230000|2021-06-21 00:27:10|14734.31|14614.31|14735.2|14615.2|14735.26|14615.26|14734.13|14614.13|10
1624235240000|2021-06-21 00:27:20|14735.12|14615.12|14736.65|14616.65|14736.65|14616.65|14735.12|14615.12|10
1624235250000|2021-06-21 00:27:30|14737.05|14617.05|14740.75|14620.75|14740.75|14620.75|14737.05|14617.05|8
1624235260000|2021-06-21 00:27:40|14740.6|14620.6|14739.97|14619.97|14740.99|14620.99|14739.59|14619.59|9
1624235270000|2021-06-21 00:27:50|14740.45|14620.45|14740.64|14620.64|14740.85|14620.85|14740.28|14620.28|9
1624235280000|2021-06-21 00:28:00|14740.6|14620.6|14738.76|14618.76|14740.6|14620.6|14738.76|14618.76|10
1624235290000|2021-06-21 00:28:10|14738.48|14618.48|14738.5|14618.5|14738.96|14618.96|14738.43|14618.43|10
1624235300000|2021-06-21 00:28:20|14738.56|14618.56|14736.37|14616.37|14738.62|14618.62|14736.28|14616.28|9
1624235310000|2021-06-21 00:28:30|14735.83|14615.83|14734.52|14614.52|14735.83|14615.83|14733.86|14613.86|9
1624235320000|2021-06-21 00:28:40|14734.19|14614.19|14732.77|14612.77|14734.19|14614.19|14731.87|14611.87|10
1624235330000|2021-06-21 00:28:50|14732.73|14612.73|14731.96|14611.96|14732.75|14612.75|14731.96|14611.96|8
1624235340000|2021-06-21 00:29:00|14731.67|14611.67|14727.71|14607.71|14731.67|14611.67|14727.71|14607.71|10
1624235350000|2021-06-21 00:29:10|14725.9|14605.9|14722.94|14602.94|14725.9|14605.9|14722.94|14602.94|10
1624235360000|2021-06-21 00:29:20|14723.01|14603.01|14722.78|14602.78|14723.82|14603.82|14722.78|14602.78|10
1624235370000|2021-06-21 00:29:30|14721.69|14601.69|14720.99|14600.99|14721.69|14601.69|14720.8|14600.8|8
1624235380000|2021-06-21 00:29:40|14720.9|14600.9|14718.35|14598.35|14720.99|14600.99|14718.31|14598.31|9
1624235390000|2021-06-21 00:29:50|14718.56|14598.56|14716.68|14596.68|14718.56|14598.56|14716.47|14596.47|10
1624235400000|2021-06-21 00:30:00|14716.93|14596.93|14716.11|14596.11|14717.84|14597.84|14716.11|14596.11|10
1624235410000|2021-06-21 00:30:10|14716.14|14596.14|14715.62|14595.62|14716.14|14596.14|14715.07|14595.07|10
1624235420000|2021-06-21 00:30:20|14715.91|14595.91|14711.74|14591.74|14716.16|14596.16|14711.74|14591.74|10
1624235430000|2021-06-21 00:30:30|14710.58|14590.58|14703.07|14583.07|14710.58|14590.58|14702.67|14582.67|10
1624235440000|2021-06-21 00:30:40|14702.36|14582.36|14699.89|14579.89|14702.36|14582.36|14699.58|14579.58|10
1624235450000|2021-06-21 00:30:50|14699.17|14579.17|14698.91|14578.91|14699.64|14579.64|14698.88|14578.88|9
1624235460000|2021-06-21 00:31:00|14698.21|14578.21|14700.39|14580.39|14700.39|14580.39|14698|14578|10
1624235470000|2021-06-21 00:31:10|14701.27|14581.27|14702.78|14582.78|14702.79|14582.79|14700.79|14580.79|9
1624235480000|2021-06-21 00:31:20|14704.42|14584.42|14706.63|14586.63|14706.93|14586.93|14704.42|14584.42|10
1624235490000|2021-06-21 00:31:30|14706.96|14586.96|14708.78|14588.78|14708.78|14588.78|14706.41|14586.41|10
1624235500000|2021-06-21 00:31:40|14709.14|14589.14|14712.14|14592.14|14712.14|14592.14|14709.14|14589.14|10
1624235510000|2021-06-21 00:31:50|14711.31|14591.31|14711.9|14591.9|14714.06|14594.06|14711.31|14591.31|10
1624235520000|2021-06-21 00:32:00|14711.85|14591.85|14714.04|14594.04|14714.04|14594.04|14711.85|14591.85|9
1624235530000|2021-06-21 00:32:10|14714.19|14594.19|14716.17|14596.17|14716.17|14596.17|14713.26|14593.26|10
1624235540000|2021-06-21 00:32:20|14716.47|14596.47|14721.14|14601.14|14721.14|14601.14|14716.47|14596.47|10
1624235550000|2021-06-21 00:32:30|14721.52|14601.52|14719.98|14599.98|14721.99|14601.99|14719.98|14599.98|10
1624235560000|2021-06-21 00:32:40|14719.82|14599.82|14718.56|14598.56|14719.82|14599.82|14718.56|14598.56|10
1624235570000|2021-06-21 00:32:50|14718.59|14598.59|14718.82|14598.82|14719.18|14599.18|14717.34|14597.34|8
1624235580000|2021-06-21 00:33:00|14719|14599|14719.1|14599.1|14719.12|14599.12|14718.59|14598.59|10
1624235590000|2021-06-21 00:33:10|14718.79|14598.79|14717.49|14597.49|14719.4|14599.4|14717.49|14597.49|8
1624235600000|2021-06-21 00:33:20|14717.43|14597.43|14718.76|14598.76|14718.97|14598.97|14717.4|14597.4|10
1624235610000|2021-06-21 00:33:30|14718.41|14598.41|14716.95|14596.95|14718.41|14598.41|14716.95|14596.95|10
1624235620000|2021-06-21 00:33:40|14716.67|14596.67|14716.16|14596.16|14717.22|14597.22|14716.16|14596.16|9
1624235630000|2021-06-21 00:33:50|14715.91|14595.91|14714.46|14594.46|14715.91|14595.91|14713.83|14593.83|10
1624235640000|2021-06-21 00:34:00|14714.64|14594.64|14713.83|14593.83|14715.23|14595.23|14713.75|14593.75|9
1624235650000|2021-06-21 00:34:10|14714.24|14594.24|14714.06|14594.06|14714.24|14594.24|14713.84|14593.84|7
1624235660000|2021-06-21 00:34:20|14715.1|14595.1|14714.86|14594.86|14715.1|14595.1|14714.58|14594.58|8
1624235670000|2021-06-21 00:34:30|14714.79|14594.79|14714.9|14594.9|14715.21|14595.21|14714.53|14594.53|10
1624235680000|2021-06-21 00:34:40|14714.62|14594.62|14709.34|14589.34|14714.62|14594.62|14709.34|14589.34|10
1624235690000|2021-06-21 00:34:50|14708.63|14588.63|14706.65|14586.65|14708.63|14588.63|14706.2|14586.2|10
1624235700000|2021-06-21 00:35:00|14706.59|14586.59|14706.35|14586.35|14706.59|14586.59|14705.4|14585.4|10
1624235710000|2021-06-21 00:35:10|14707.3|14587.3|14711.51|14591.51|14711.51|14591.51|14707.3|14587.3|10
1624235720000|2021-06-21 00:35:20|14711.63|14591.63|14711.47|14591.47|14711.63|14591.63|14710.48|14590.48|10
1624235730000|2021-06-21 00:35:30|14711.46|14591.46|14711.11|14591.11|14711.82|14591.82|14710.88|14590.88|9
1624235740000|2021-06-21 00:35:40|14711.75|14591.75|14713.38|14593.38|14713.38|14593.38|14711.66|14591.66|9
1624235750000|2021-06-21 00:35:50|14713.42|14593.42|14715.36|14595.36|14715.36|14595.36|14713.42|14593.42|9
1624235760000|2021-06-21 00:36:00|14715.37|14595.37|14717.16|14597.16|14717.16|14597.16|14715.37|14595.37|10
1624235770000|2021-06-21 00:36:10|14717.32|14597.32|14718.79|14598.79|14718.79|14598.79|14717.32|14597.32|10
1624235780000|2021-06-21 00:36:20|14719.12|14599.12|14720.41|14600.41|14720.9|14600.9|14719.12|14599.12|10
1624235790000|2021-06-21 00:36:30|14719.98|14599.98|14722.06|14602.06|14722.06|14602.06|14719.98|14599.98|10
1624235800000|2021-06-21 00:36:40|14722.47|14602.47|14723.24|14603.24|14723.73|14603.73|14722.47|14602.47|10
1624235810000|2021-06-21 00:36:50|14723.49|14603.49|14723.89|14603.89|14724.26|14604.26|14723.08|14603.08|9
1624235820000|2021-06-21 00:37:00|14724.17|14604.17|14725.31|14605.31|14725.52|14605.52|14724.17|14604.17|10
1624235830000|2021-06-21 00:37:10|14725.83|14605.83|14728.44|14608.44|14728.44|14608.44|14725.07|14605.07|10
1624235840000|2021-06-21 00:37:20|14728.37|14608.37|14728.83|14608.83|14728.83|14608.83|14727.86|14607.86|9
1624235850000|2021-06-21 00:37:30|14729.13|14609.13|14730.86|14610.86|14730.86|14610.86|14729.13|14609.13|10
1624235860000|2021-06-21 00:37:40|14731.15|14611.15|14733.34|14613.34|14733.34|14613.34|14731.15|14611.15|9
1624235870000|2021-06-21 00:37:50|14733.64|14613.64|14733.76|14613.76|14733.76|14613.76|14732.84|14612.84|10
1624235880000|2021-06-21 00:38:00|14733.77|14613.77|14734.17|14614.17|14734.17|14614.17|14733.62|14613.62|8
1624235890000|2021-06-21 00:38:10|14734.32|14614.32|14735.29|14615.29|14735.29|14615.29|14734.32|14614.32|9
1624235900000|2021-06-21 00:38:20|14734.22|14614.22|14737.51|14617.51|14737.51|14617.51|14734.22|14614.22|9
1624235910000|2021-06-21 00:38:30|14737.48|14617.48|14736.05|14616.05|14737.48|14617.48|14736.02|14616.02|10
1624235920000|2021-06-21 00:38:40|14735.81|14615.81|14736.83|14616.83|14736.98|14616.98|14735.81|14615.81|9
1624235930000|2021-06-21 00:38:50|14736.94|14616.94|14736.94|14616.94|14737.66|14617.66|14736.03|14616.03|9
1624235940000|2021-06-21 00:39:00|14736.84|14616.84|14737.66|14617.66|14738.05|14618.05|14736.84|14616.84|8
1624235950000|2021-06-21 00:39:10|14737.67|14617.67|14737.83|14617.83|14739.23|14619.23|14737.67|14617.67|9
1624235960000|2021-06-21 00:39:20|14737.49|14617.49|14736.16|14616.16|14737.49|14617.49|14735.47|14615.47|9
1624235970000|2021-06-21 00:39:30|14736.43|14616.43|14735.36|14615.36|14736.7|14616.7|14734.99|14614.99|10
1624235980000|2021-06-21 00:39:40|14735.35|14615.35|14736.59|14616.59|14736.59|14616.59|14735.35|14615.35|9
1624235990000|2021-06-21 00:39:50|14736.92|14616.92|14737.04|14617.04|14737.13|14617.13|14736.9|14616.9|10
1624236000000|2021-06-21 00:40:00|14737.01|14617.01|14736.16|14616.16|14737.34|14617.34|14736.12|14616.12|10
1624236010000|2021-06-21 00:40:10|14735.94|14615.94|14733.61|14613.61|14735.94|14615.94|14733.61|14613.61|9
1624236020000|2021-06-21 00:40:20|14734.02|14614.02|14735.67|14615.67|14735.67|14615.67|14733.96|14613.96|10
1624236030000|2021-06-21 00:40:30|14735.99|14615.99|14737.65|14617.65|14737.65|14617.65|14735.63|14615.63|10
1624236040000|2021-06-21 00:40:40|14737.39|14617.39|14737.37|14617.37|14737.48|14617.48|14737.3|14617.3|10
1624236050000|2021-06-21 00:40:50|14737.51|14617.51|14736.6|14616.6|14737.51|14617.51|14736.39|14616.39|10
1624236060000|2021-06-21 00:41:00|14736.55|14616.55|14735.21|14615.21|14736.69|14616.69|14735.21|14615.21|9
1624236070000|2021-06-21 00:41:10|14735.3|14615.3|14736.01|14616.01|14736.05|14616.05|14734.26|14614.26|10
1624236080000|2021-06-21 00:41:20|14735.94|14615.94|14736.39|14616.39|14736.66|14616.66|14735.94|14615.94|10
1624236090000|2021-06-21 00:41:30|14736.59|14616.59|14738.17|14618.17|14738.17|14618.17|14736.59|14616.59|9
1624236100000|2021-06-21 00:41:40|14738.1|14618.1|14739.62|14619.62|14739.62|14619.62|14737.4|14617.4|10
1624236110000|2021-06-21 00:41:50|14739.53|14619.53|14742.04|14622.04|14742.04|14622.04|14739.53|14619.53|10
1624236120000|2021-06-21 00:42:00|14741.5|14621.5|14741|14621|14741.63|14621.63|14740.51|14620.51|10
1624236130000|2021-06-21 00:42:10|14740.7|14620.7|14738.33|14618.33|14740.88|14620.88|14738.33|14618.33|9
1624236140000|2021-06-21 00:42:20|14738.53|14618.53|14741.38|14621.38|14741.38|14621.38|14738.2|14618.2|10
1624236150000|2021-06-21 00:42:30|14741.63|14621.63|14742.47|14622.47|14742.6|14622.6|14741.63|14621.63|10
1624236160000|2021-06-21 00:42:40|14742.83|14622.83|14742.91|14622.91|14743.08|14623.08|14742.83|14622.83|8
1624236170000|2021-06-21 00:42:50|14743.22|14623.22|14741.16|14621.16|14743.22|14623.22|14741.16|14621.16|9
1624236180000|2021-06-21 00:43:00|14740.78|14620.78|14739.88|14619.88|14740.8|14620.8|14739.8|14619.8|10
1624236190000|2021-06-21 00:43:10|14739.99|14619.99|14738.26|14618.26|14740.1|14620.1|14738.26|14618.26|9
1624236200000|2021-06-21 00:43:20|14738.13|14618.13|14735.97|14615.97|14738.13|14618.13|14735.97|14615.97|10
1624236210000|2021-06-21 00:43:30|14735.66|14615.66|14738|14618|14738.03|14618.03|14735.61|14615.61|10
1624236220000|2021-06-21 00:43:40|14738.98|14618.98|14739.95|14619.95|14740.81|14620.81|14738.98|14618.98|9
1624236230000|2021-06-21 00:43:50|14740|14620|14737.16|14617.16|14740|14620|14737.16|14617.16|10
1624236240000|2021-06-21 00:44:00|14734.87|14614.87|14732.88|14612.88|14735.37|14615.37|14732.87|14612.87|9
1624236250000|2021-06-21 00:44:10|14732.75|14612.75|14730.41|14610.41|14732.75|14612.75|14730.17|14610.17|10
1624236260000|2021-06-21 00:44:20|14730.23|14610.23|14729.79|14609.79|14730.23|14610.23|14729.23|14609.23|9
1624236270000|2021-06-21 00:44:30|14729.9|14609.9|14727.86|14607.86|14729.9|14609.9|14727.05|14607.05|10
1624236280000|2021-06-21 00:44:40|14727.76|14607.76|14728.11|14608.11|14728.37|14608.37|14727.41|14607.41|9
1624236290000|2021-06-21 00:44:50|14727.4|14607.4|14723.94|14603.94|14727.68|14607.68|14723.94|14603.94|9
1624236300000|2021-06-21 00:45:00|14723.01|14603.01|14719.45|14599.45|14723.01|14603.01|14719.45|14599.45|10
1624236310000|2021-06-21 00:45:10|14719.7|14599.7|14717.97|14597.97|14720.2|14600.2|14717.97|14597.97|9
1624236320000|2021-06-21 00:45:20|14717.31|14597.31|14715.99|14595.99|14717.45|14597.45|14715.93|14595.93|10
1624236330000|2021-06-21 00:45:30|14715.54|14595.54|14713.87|14593.87|14715.54|14595.54|14713.87|14593.87|10
1624236340000|2021-06-21 00:45:40|14714.33|14594.33|14713.18|14593.18|14714.38|14594.38|14712.93|14592.93|10
1624236350000|2021-06-21 00:45:50|14712.78|14592.78|14704.85|14584.85|14712.78|14592.78|14704.85|14584.85|10
1624236360000|2021-06-21 00:46:00|14705.25|14585.25|14701.45|14581.45|14705.25|14585.25|14701.45|14581.45|10
1624236370000|2021-06-21 00:46:10|14701.79|14581.79|14702.75|14582.75|14703.51|14583.51|14700.42|14580.42|9
1624236380000|2021-06-21 00:46:20|14701.88|14581.88|14703.24|14583.24|14703.25|14583.25|14701.88|14581.88|10
1624236390000|2021-06-21 00:46:30|14703.19|14583.19|14706.71|14586.71|14706.71|14586.71|14703.19|14583.19|10
1624236400000|2021-06-21 00:46:40|14708.11|14588.11|14709.96|14589.96|14709.98|14589.98|14708.11|14588.11|10
1624236410000|2021-06-21 00:46:50|14710.22|14590.22|14710.3|14590.3|14710.3|14590.3|14709.52|14589.52|10
1624236420000|2021-06-21 00:47:00|14710.29|14590.29|14712.82|14592.82|14712.82|14592.82|14710.2|14590.2|10
1624236430000|2021-06-21 00:47:10|14712.87|14592.87|14710.01|14590.01|14712.96|14592.96|14710.01|14590.01|10
1624236440000|2021-06-21 00:47:20|14709.57|14589.57|14709.84|14589.84|14709.85|14589.85|14709.37|14589.37|8
1624236450000|2021-06-21 00:47:30|14709.96|14589.96|14710.19|14590.19|14711.06|14591.06|14709.96|14589.96|10
1624236460000|2021-06-21 00:47:40|14709.76|14589.76|14715.5|14595.5|14715.5|14595.5|14709.76|14589.76|9
1624236470000|2021-06-21 00:47:50|14716.93|14596.93|14720.57|14600.57|14721.95|14601.95|14716.93|14596.93|10
1624236480000|2021-06-21 00:48:00|14721.93|14601.93|14726.62|14606.62|14726.62|14606.62|14721.85|14601.85|9
1624236490000|2021-06-21 00:48:10|14726.7|14606.7|14729.74|14609.74|14729.74|14609.74|14726.58|14606.58|10
1624236500000|2021-06-21 00:48:20|14730.73|14610.73|14734.58|14614.58|14734.58|14614.58|14730.73|14610.73|10
1624236510000|2021-06-21 00:48:30|14734.97|14614.97|14738.68|14618.68|14738.68|14618.68|14734.97|14614.97|10
1624236520000|2021-06-21 00:48:40|14738.82|14618.82|14741.26|14621.26|14741.26|14621.26|14738.82|14618.82|9
1624236530000|2021-06-21 00:48:50|14741.54|14621.54|14737.81|14617.81|14741.54|14621.54|14737.72|14617.72|10
1624236540000|2021-06-21 00:49:00|14737.9|14617.9|14734.21|14614.21|14737.9|14617.9|14734.21|14614.21|10
1624236550000|2021-06-21 00:49:10|14733.8|14613.8|14731.89|14611.89|14733.8|14613.8|14731.46|14611.46|10
1624236560000|2021-06-21 00:49:20|14731.66|14611.66|14732.41|14612.41|14733.18|14613.18|14731.66|14611.66|10
1624236570000|2021-06-21 00:49:30|14732.01|14612.01|14729.64|14609.64|14732.01|14612.01|14729.44|14609.44|8
1624236580000|2021-06-21 00:49:40|14729.62|14609.62|14729.77|14609.77|14730.37|14610.37|14729.37|14609.37|9
1624236590000|2021-06-21 00:49:50|14729.89|14609.89|14731.2|14611.2|14731.2|14611.2|14729.89|14609.89|10
1624236600000|2021-06-21 00:50:00|14731.01|14611.01|14730.13|14610.13|14731.32|14611.32|14730.13|14610.13|10
1624236610000|2021-06-21 00:50:10|14730.19|14610.19|14727.89|14607.89|14730.19|14610.19|14727.79|14607.79|10
1624236620000|2021-06-21 00:50:20|14727.62|14607.62|14726.41|14606.41|14727.62|14607.62|14725.39|14605.39|10
1624236630000|2021-06-21 00:50:30|14726.22|14606.22|14727.81|14607.81|14727.94|14607.94|14726.16|14606.16|10
1624236640000|2021-06-21 00:50:40|14727.99|14607.99|14730.82|14610.82|14730.82|14610.82|14727.99|14607.99|10
1624236650000|2021-06-21 00:50:50|14731.52|14611.52|14733.53|14613.53|14733.56|14613.56|14731.52|14611.52|10
1624236660000|2021-06-21 00:51:00|14733.62|14613.62|14733.28|14613.28|14733.71|14613.71|14732.95|14612.95|9
1624236670000|2021-06-21 00:51:10|14733.16|14613.16|14732.05|14612.05|14733.17|14613.17|14731.69|14611.69|8
1624236680000|2021-06-21 00:51:20|14732.1|14612.1|14732.27|14612.27|14732.27|14612.27|14731.96|14611.96|9
1624236690000|2021-06-21 00:51:30|14732.41|14612.41|14736.41|14616.41|14736.41|14616.41|14732.41|14612.41|9
1624236700000|2021-06-21 00:51:40|14736.8|14616.8|14738.8|14618.8|14738.8|14618.8|14736.8|14616.8|9
1624236710000|2021-06-21 00:51:50|14738.97|14618.97|14740.25|14620.25|14740.25|14620.25|14738.97|14618.97|10
1624236720000|2021-06-21 00:52:00|14740.23|14620.23|14741.75|14621.75|14741.75|14621.75|14740.05|14620.05|8
1624236730000|2021-06-21 00:52:10|14741.77|14621.77|14742.92|14622.92|14742.92|14622.92|14740.78|14620.78|10
1624236740000|2021-06-21 00:52:20|14743.76|14623.76|14744.22|14624.22|14744.42|14624.42|14743.7|14623.7|10
1624236750000|2021-06-21 00:52:30|14745.73|14625.73|14748.57|14628.57|14748.57|14628.57|14745.73|14625.73|10
1624236760000|2021-06-21 00:52:40|14750.01|14630.01|14752.85|14632.85|14753.42|14633.42|14750.01|14630.01|10
1624236770000|2021-06-21 00:52:50|14751.96|14631.96|14749.52|14629.52|14751.96|14631.96|14749.52|14629.52|9
1624236780000|2021-06-21 00:53:00|14749.7|14629.7|14751.44|14631.44|14751.64|14631.64|14749.7|14629.7|10
1624236790000|2021-06-21 00:53:10|14751.45|14631.45|14747.87|14627.87|14751.49|14631.49|14747.87|14627.87|10
1624236800000|2021-06-21 00:53:20|14747.16|14627.16|14746.13|14626.13|14747.16|14627.16|14745.98|14625.98|10
1624236810000|2021-06-21 00:53:30|14746.44|14626.44|14747.45|14627.45|14747.49|14627.49|14746.44|14626.44|10
1624236820000|2021-06-21 00:53:40|14747.41|14627.41|14749.16|14629.16|14749.71|14629.71|14747.41|14627.41|9
1624236830000|2021-06-21 00:53:50|14748.63|14628.63|14747.97|14627.97|14748.92|14628.92|14747.97|14627.97|9
1624236840000|2021-06-21 00:54:00|14747.75|14627.75|14747.61|14627.61|14747.8|14627.8|14746.84|14626.84|9
1624236850000|2021-06-21 00:54:10|14747.93|14627.93|14747.92|14627.92|14748.07|14628.07|14747.49|14627.49|10
1624236860000|2021-06-21 00:54:20|14748.11|14628.11|14748.17|14628.17|14748.17|14628.17|14748.09|14628.09|6
1624236870000|2021-06-21 00:54:30|14747.63|14627.63|14751.03|14631.03|14751.1|14631.1|14747.63|14627.63|10
1624236880000|2021-06-21 00:54:40|14751.07|14631.07|14751.8|14631.8|14752.29|14632.29|14750.99|14630.99|10
1624236890000|2021-06-21 00:54:50|14752.04|14632.04|14754.41|14634.41|14754.59|14634.59|14752.04|14632.04|10
1624236900000|2021-06-21 00:55:00|14754.36|14634.36|14754.92|14634.92|14755.64|14635.64|14754.36|14634.36|10
1624236910000|2021-06-21 00:55:10|14755.8|14635.8|14753|14633|14755.8|14635.8|14753|14633|10
1624236920000|2021-06-21 00:55:20|14753.31|14633.31|14751.13|14631.13|14753.55|14633.55|14750.39|14630.39|10
1624236930000|2021-06-21 00:55:30|14750.84|14630.84|14752.22|14632.22|14752.22|14632.22|14750.59|14630.59|10
1624236940000|2021-06-21 00:55:40|14752.23|14632.23|14753.87|14633.87|14753.9|14633.9|14751.99|14631.99|10
1624236950000|2021-06-21 00:55:50|14754.19|14634.19|14755.02|14635.02|14755.06|14635.06|14754.19|14634.19|9
1624236960000|2021-06-21 00:56:00|14755.13|14635.13|14755.94|14635.94|14756.07|14636.07|14754.93|14634.93|10
1624236970000|2021-06-21 00:56:10|14756.64|14636.64|14757.46|14637.46|14757.92|14637.92|14756.64|14636.64|10
1624236980000|2021-06-21 00:56:20|14758.09|14638.09|14758.79|14638.79|14759.22|14639.22|14758.09|14638.09|10
1624236990000|2021-06-21 00:56:30|14758.96|14638.96|14759.57|14639.57|14759.57|14639.57|14757.81|14637.81|10
1624237000000|2021-06-21 00:56:40|14759.8|14639.8|14760.69|14640.69|14760.71|14640.71|14759.09|14639.09|10
1624237010000|2021-06-21 00:56:50|14759.8|14639.8|14757.94|14637.94|14759.9|14639.9|14757.94|14637.94|7
1624237020000|2021-06-21 00:57:00|14757.97|14637.97|14759.94|14639.94|14759.94|14639.94|14757.61|14637.61|10
1624237030000|2021-06-21 00:57:10|14760.01|14640.01|14759.4|14639.4|14760.04|14640.04|14758.78|14638.78|9
1624237040000|2021-06-21 00:57:20|14759.41|14639.41|14762.59|14642.59|14762.59|14642.59|14759.41|14639.41|10
1624237050000|2021-06-21 00:57:30|14762.63|14642.63|14763.9|14643.9|14763.9|14643.9|14762.63|14642.63|10
1624237060000|2021-06-21 00:57:40|14764.14|14644.14|14768.52|14648.52|14768.52|14648.52|14764.14|14644.14|10
1624237070000|2021-06-21 00:57:50|14768.74|14648.74|14768.54|14648.54|14769.32|14649.32|14768.31|14648.31|9
1624237080000|2021-06-21 00:58:00|14769.27|14649.27|14771.64|14651.64|14771.64|14651.64|14768.92|14648.92|9
1624237090000|2021-06-21 00:58:10|14772.61|14652.61|14774.17|14654.17|14774.17|14654.17|14772.47|14652.47|9
1624237100000|2021-06-21 00:58:20|14774.36|14654.36|14782.38|14662.38|14782.38|14662.38|14774.36|14654.36|10
1624237110000|2021-06-21 00:58:30|14782.63|14662.63|14782.58|14662.58|14782.68|14662.68|14781.68|14661.68|10
1624237120000|2021-06-21 00:58:40|14782.53|14662.53|14783.45|14663.45|14783.54|14663.54|14781.93|14661.93|10
1624237130000|2021-06-21 00:58:50|14783.75|14663.75|14786.64|14666.64|14786.64|14666.64|14783.55|14663.55|8
1624237140000|2021-06-21 00:59:00|14786.66|14666.66|14788.75|14668.75|14788.8|14668.8|14786.66|14666.66|10
1624237150000|2021-06-21 00:59:10|14788.66|14668.66|14790.77|14670.77|14790.77|14670.77|14788.66|14668.66|10
1624237160000|2021-06-21 00:59:20|14791.13|14671.13|14795.52|14675.52|14795.55|14675.55|14791.13|14671.13|10
1624237170000|2021-06-21 00:59:30|14795.49|14675.49|14797.91|14677.91|14798.44|14678.44|14795.49|14675.49|10
1624237180000|2021-06-21 00:59:40|14798.22|14678.22|14800.09|14680.09|14800.09|14680.09|14798.22|14678.22|10
1624237190000|2021-06-21 00:59:50|14800.14|14680.14|14800.71|14680.71|14800.79|14680.79|14800.14|14680.14|10
1624237200000|2021-06-21 01:00:00|14800.47|14680.47|14799.46|14679.46|14800.57|14680.57|14799.46|14679.46|10
1624237210000|2021-06-21 01:00:10|14799.77|14679.77|14803.18|14683.18|14803.33|14683.33|14799.46|14679.46|10
1624237220000|2021-06-21 01:00:20|14803.21|14683.21|14800.64|14680.64|14803.26|14683.26|14800.64|14680.64|10
1624237230000|2021-06-21 01:00:30|14800.62|14680.62|14803.93|14683.93|14803.93|14683.93|14800.5|14680.5|9
1624237240000|2021-06-21 01:00:40|14803.53|14683.53|14807.6|14687.6|14807.6|14687.6|14803.53|14683.53|10
1624237250000|2021-06-21 01:00:50|14808.51|14688.51|14808.34|14688.34|14809.59|14689.59|14808.17|14688.17|9
1624237260000|2021-06-21 01:01:00|14808.18|14688.18|14807.89|14687.89|14808.42|14688.42|14807.89|14687.89|10
1624237270000|2021-06-21 01:01:10|14807.97|14687.97|14812.12|14692.12|14812.12|14692.12|14807.84|14687.84|10
1624237280000|2021-06-21 01:01:20|14812.37|14692.37|14812.79|14692.79|14814.01|14694.01|14812.37|14692.37|10
1624237290000|2021-06-21 01:01:30|14812.86|14692.86|14819.64|14699.64|14819.89|14699.89|14812.86|14692.86|10
1624237300000|2021-06-21 01:01:40|14819.53|14699.53|14820.79|14700.79|14821.38|14701.38|14819.53|14699.53|10
1624237310000|2021-06-21 01:01:50|14820.94|14700.94|14821.61|14701.61|14822.11|14702.11|14820.94|14700.94|10
1624237320000|2021-06-21 01:02:00|14821.19|14701.19|14818.99|14698.99|14821.54|14701.54|14818.99|14698.99|10
1624237330000|2021-06-21 01:02:10|14819.1|14699.1|14818.31|14698.31|14819.12|14699.12|14818.24|14698.24|9
1624237340000|2021-06-21 01:02:20|14818.43|14698.43|14817.12|14697.12|14818.43|14698.43|14816.43|14696.43|10
1624237350000|2021-06-21 01:02:30|14817.96|14697.96|14815.09|14695.09|14817.96|14697.96|14814.52|14694.52|10
1624237360000|2021-06-21 01:02:40|14814.97|14694.97|14813.92|14693.92|14815.33|14695.33|14813.92|14693.92|10
1624237370000|2021-06-21 01:02:50|14813.75|14693.75|14814.08|14694.08|14814.08|14694.08|14813.52|14693.52|10
1624237380000|2021-06-21 01:03:00|14814.27|14694.27|14814.39|14694.39|14814.81|14694.81|14813.87|14693.87|10
1624237390000|2021-06-21 01:03:10|14813.93|14693.93|14812|14692|14813.93|14693.93|14811.73|14691.73|10
1624237400000|2021-06-21 01:03:20|14811.58|14691.58|14805.27|14685.27|14811.58|14691.58|14805.27|14685.27|10
1624237410000|2021-06-21 01:03:30|14805.2|14685.2|14804.7|14684.7|14805.2|14685.2|14804.07|14684.07|9
1624237420000|2021-06-21 01:03:40|14804.71|14684.71|14802.11|14682.11|14804.71|14684.71|14802.11|14682.11|9
1624237430000|2021-06-21 01:03:50|14802.14|14682.14|14800.17|14680.17|14802.14|14682.14|14800.17|14680.17|10
1624237440000|2021-06-21 01:04:00|14800.05|14680.05|14798.28|14678.28|14800.05|14680.05|14798.28|14678.28|10
1624237450000|2021-06-21 01:04:10|14798.27|14678.27|14796.15|14676.15|14798.27|14678.27|14796.15|14676.15|9
1624237460000|2021-06-21 01:04:20|14796.17|14676.17|14794.46|14674.46|14796.17|14676.17|14794.46|14674.46|9
1624237470000|2021-06-21 01:04:30|14794.76|14674.76|14794.56|14674.56|14795.01|14675.01|14794.56|14674.56|10
1624237480000|2021-06-21 01:04:40|14795.56|14675.56|14795.44|14675.44|14795.56|14675.56|14795.42|14675.42|10
1624237490000|2021-06-21 01:04:50|14795.32|14675.32|14794.77|14674.77|14795.32|14675.32|14794.75|14674.75|9
1624237500000|2021-06-21 01:05:00|14794.87|14674.87|14793.71|14673.71|14794.99|14674.99|14793.67|14673.67|8
1624237510000|2021-06-21 01:05:10|14793.93|14673.93|14791.61|14671.61|14793.93|14673.93|14791.61|14671.61|10
1624237520000|2021-06-21 01:05:20|14791.19|14671.19|14788.13|14668.13|14791.19|14671.19|14788.13|14668.13|10
1624237530000|2021-06-21 01:05:30|14788.11|14668.11|14787.42|14667.42|14788.11|14668.11|14787.42|14667.42|9
1624237540000|2021-06-21 01:05:40|14787.87|14667.87|14784.06|14664.06|14787.9|14667.9|14784.06|14664.06|9
1624237550000|2021-06-21 01:05:50|14783.97|14663.97|14779.82|14659.82|14783.97|14663.97|14779.82|14659.82|9
1624237560000|2021-06-21 01:06:00|14779.57|14659.57|14779.75|14659.75|14779.75|14659.75|14778.72|14658.72|10
1624237570000|2021-06-21 01:06:10|14779.1|14659.1|14780.19|14660.19|14780.19|14660.19|14779.1|14659.1|10
1624237580000|2021-06-21 01:06:20|14780.12|14660.12|14779.54|14659.54|14780.55|14660.55|14779.54|14659.54|8
1624237590000|2021-06-21 01:06:30|14779.55|14659.55|14780.21|14660.21|14780.21|14660.21|14779.35|14659.35|9
1624237600000|2021-06-21 01:06:40|14780.22|14660.22|14778.69|14658.69|14780.22|14660.22|14778.69|14658.69|7
1624237610000|2021-06-21 01:06:50|14778.73|14658.73|14776.75|14656.75|14778.73|14658.73|14776.75|14656.75|10
1624237620000|2021-06-21 01:07:00|14776.95|14656.95|14777.06|14657.06|14777.32|14657.32|14776.18|14656.18|10
1624237630000|2021-06-21 01:07:10|14777.03|14657.03|14777.08|14657.08|14777.35|14657.35|14776.67|14656.67|10
1624237640000|2021-06-21 01:07:20|14777.06|14657.06|14776.29|14656.29|14777.06|14657.06|14776.29|14656.29|9
1624237650000|2021-06-21 01:07:30|14776.18|14656.18|14775.26|14655.26|14776.28|14656.28|14775|14655|8
1624237660000|2021-06-21 01:07:40|14775.16|14655.16|14776.8|14656.8|14776.8|14656.8|14775.16|14655.16|10
1624237670000|2021-06-21 01:07:50|14776.99|14656.99|14776.73|14656.73|14777.45|14657.45|14776.56|14656.56|10
1624237680000|2021-06-21 01:08:00|14776.58|14656.58|14775.39|14655.39|14776.58|14656.58|14775.39|14655.39|10
1624237690000|2021-06-21 01:08:10|14775.4|14655.4|14776.35|14656.35|14776.35|14656.35|14775.4|14655.4|10
1624237700000|2021-06-21 01:08:20|14776.14|14656.14|14774.01|14654.01|14776.14|14656.14|14774.01|14654.01|9
1624237710000|2021-06-21 01:08:30|14774.05|14654.05|14774.78|14654.78|14774.78|14654.78|14773.85|14653.85|7
1624237720000|2021-06-21 01:08:40|14774.94|14654.94|14773.81|14653.81|14774.94|14654.94|14773.81|14653.81|8
1624237730000|2021-06-21 01:08:50|14774|14654|14770.63|14650.63|14774|14654|14770.63|14650.63|10
1624237740000|2021-06-21 01:09:00|14770.81|14650.81|14767.44|14647.44|14770.81|14650.81|14767.44|14647.44|9
1624237750000|2021-06-21 01:09:10|14767.37|14647.37|14764.2|14644.2|14767.37|14647.37|14764.09|14644.09|9
1624237760000|2021-06-21 01:09:20|14764.06|14644.06|14758.04|14638.04|14764.06|14644.06|14758.04|14638.04|10
1624237770000|2021-06-21 01:09:30|14758.16|14638.16|14757.8|14637.8|14758.35|14638.35|14757.8|14637.8|10
1624237780000|2021-06-21 01:09:40|14757.94|14637.94|14754.79|14634.79|14757.94|14637.94|14754.79|14634.79|10
1624237790000|2021-06-21 01:09:50|14754.58|14634.58|14747.5|14627.5|14754.67|14634.67|14747.5|14627.5|10
1624237800000|2021-06-21 01:10:00|14746.92|14626.92|14745.37|14625.37|14747.88|14627.88|14745.03|14625.03|10
1624237810000|2021-06-21 01:10:10|14745.13|14625.13|14745.43|14625.43|14745.43|14625.43|14745.04|14625.04|10
1624237820000|2021-06-21 01:10:20|14745.77|14625.77|14743.55|14623.55|14746.01|14626.01|14743.55|14623.55|9
1624237830000|2021-06-21 01:10:30|14743.37|14623.37|14738.62|14618.62|14743.37|14623.37|14737.65|14617.65|10
1624237840000|2021-06-21 01:10:40|14737.63|14617.63|14737.05|14617.05|14738.83|14618.83|14737.05|14617.05|9
1624237850000|2021-06-21 01:10:50|14736.89|14616.89|14734.85|14614.85|14737.35|14617.35|14733.82|14613.82|10
1624237860000|2021-06-21 01:11:00|14734.92|14614.92|14733.04|14613.04|14734.92|14614.92|14732.92|14612.92|10
1624237870000|2021-06-21 01:11:10|14733.02|14613.02|14732.3|14612.3|14734.54|14614.54|14732.3|14612.3|10
1624237880000|2021-06-21 01:11:20|14732.44|14612.44|14730.66|14610.66|14732.44|14612.44|14730.66|14610.66|10
1624237890000|2021-06-21 01:11:30|14730.54|14610.54|14728.1|14608.1|14730.54|14610.54|14728.1|14608.1|10
1624237900000|2021-06-21 01:11:40|14727.7|14607.7|14728.65|14608.65|14728.79|14608.79|14724.88|14604.88|10
1624237910000|2021-06-21 01:11:50|14728.92|14608.92|14729.49|14609.49|14729.92|14609.92|14728.47|14608.47|10
1624237920000|2021-06-21 01:12:00|14729.15|14609.15|14729.27|14609.27|14729.27|14609.27|14728.77|14608.77|10
1624237930000|2021-06-21 01:12:10|14729|14609|14727.56|14607.56|14729|14609|14727.56|14607.56|10
1624237940000|2021-06-21 01:12:20|14727.29|14607.29|14729.3|14609.3|14729.65|14609.65|14727.24|14607.24|9
1624237950000|2021-06-21 01:12:30|14729.38|14609.38|14728.87|14608.87|14729.62|14609.62|14728.3|14608.3|10
1624237960000|2021-06-21 01:12:40|14728.01|14608.01|14728.3|14608.3|14728.3|14608.3|14727.69|14607.69|10
1624237970000|2021-06-21 01:12:50|14728.54|14608.54|14728.85|14608.85|14729.34|14609.34|14728.54|14608.54|9
1624237980000|2021-06-21 01:13:00|14728.88|14608.88|14728.87|14608.87|14728.98|14608.98|14728.81|14608.81|9
1624237990000|2021-06-21 01:13:10|14728.91|14608.91|14730.42|14610.42|14730.42|14610.42|14728.9|14608.9|9
1624238000000|2021-06-21 01:13:20|14730.48|14610.48|14731.86|14611.86|14731.86|14611.86|14729.64|14609.64|10
1624238010000|2021-06-21 01:13:30|14731.84|14611.84|14732.43|14612.43|14733.78|14613.78|14731.84|14611.84|9
1624238020000|2021-06-21 01:13:40|14732.45|14612.45|14731.76|14611.76|14732.49|14612.49|14731.57|14611.57|9
1624238030000|2021-06-21 01:13:50|14731.44|14611.44|14729.71|14609.71|14732.55|14612.55|14729.71|14609.71|8
1624238040000|2021-06-21 01:14:00|14729.7|14609.7|14728.15|14608.15|14730.04|14610.04|14728.15|14608.15|10
1624238050000|2021-06-21 01:14:10|14727.84|14607.84|14726.23|14606.23|14727.97|14607.97|14726.23|14606.23|10
1624238060000|2021-06-21 01:14:20|14726.03|14606.03|14722.63|14602.63|14726.03|14606.03|14722|14602|10
1624238070000|2021-06-21 01:14:30|14722.72|14602.72|14719.47|14599.47|14722.72|14602.72|14719.47|14599.47|10
1624238080000|2021-06-21 01:14:40|14719.37|14599.37|14717.36|14597.36|14719.4|14599.4|14717.36|14597.36|9
1624238090000|2021-06-21 01:14:50|14717.29|14597.29|14715.51|14595.51|14717.29|14597.29|14715|14595|10
1624238100000|2021-06-21 01:15:00|14715.61|14595.61|14715.62|14595.62|14716.6|14596.6|14715.58|14595.58|10
1624238110000|2021-06-21 01:15:10|14715.61|14595.61|14714.6|14594.6|14715.61|14595.61|14713.67|14593.67|10
1624238120000|2021-06-21 01:15:20|14714.63|14594.63|14711.46|14591.46|14714.63|14594.63|14711.46|14591.46|10
1624238130000|2021-06-21 01:15:30|14711.49|14591.49|14711.5|14591.5|14711.66|14591.66|14711.12|14591.12|10
1624238140000|2021-06-21 01:15:40|14710.9|14590.9|14709.21|14589.21|14711.01|14591.01|14709.21|14589.21|10
1624238150000|2021-06-21 01:15:50|14708.89|14588.89|14708.38|14588.38|14708.89|14588.89|14708.08|14588.08|9
1624238160000|2021-06-21 01:16:00|14708.15|14588.15|14705.65|14585.65|14708.15|14588.15|14705.65|14585.65|7
1624238170000|2021-06-21 01:16:10|14706.88|14586.88|14706.7|14586.7|14706.88|14586.88|14705.42|14585.42|10
1624238180000|2021-06-21 01:16:20|14706.35|14586.35|14706.06|14586.06|14706.99|14586.99|14706.06|14586.06|9
1624238190000|2021-06-21 01:16:30|14706.16|14586.16|14703.35|14583.35|14706.16|14586.16|14703.35|14583.35|10
1624238200000|2021-06-21 01:16:40|14702.61|14582.61|14701.25|14581.25|14703.4|14583.4|14701.25|14581.25|10
1624238210000|2021-06-21 01:16:50|14701.29|14581.29|14701|14581|14701.64|14581.64|14701|14581|9
1624238220000|2021-06-21 01:17:00|14701.02|14581.02|14700.92|14580.92|14701.29|14581.29|14700.67|14580.67|10
1624238230000|2021-06-21 01:17:10|14701.52|14581.52|14701.92|14581.92|14702.32|14582.32|14701.52|14581.52|9
1624238240000|2021-06-21 01:17:20|14701.96|14581.96|14701.06|14581.06|14701.96|14581.96|14700.78|14580.78|10
1624238250000|2021-06-21 01:17:30|14700.61|14580.61|14698.78|14578.78|14700.61|14580.61|14698.73|14578.73|8
1624238260000|2021-06-21 01:17:40|14699.01|14579.01|14698.06|14578.06|14699.33|14579.33|14698.06|14578.06|8
1624238270000|2021-06-21 01:17:50|14698.08|14578.08|14696.88|14576.88|14698.93|14578.93|14696.68|14576.68|10
1624238280000|2021-06-21 01:18:00|14697.11|14577.11|14696.84|14576.84|14697.6|14577.6|14696.84|14576.84|9
1624238290000|2021-06-21 01:18:10|14696.83|14576.83|14697.77|14577.77|14698.07|14578.07|14696.83|14576.83|9
1624238300000|2021-06-21 01:18:20|14697.74|14577.74|14699.72|14579.72|14699.72|14579.72|14697.74|14577.74|10
1624238310000|2021-06-21 01:18:30|14699.83|14579.83|14700.28|14580.28|14700.99|14580.99|14699.82|14579.82|10
1624238320000|2021-06-21 01:18:40|14700.51|14580.51|14698.46|14578.46|14700.51|14580.51|14698.46|14578.46|10
1624238330000|2021-06-21 01:18:50|14699.06|14579.06|14698.3|14578.3|14699.2|14579.2|14698.08|14578.08|10
1624238340000|2021-06-21 01:19:00|14698.64|14578.64|14698.26|14578.26|14699.35|14579.35|14698.26|14578.26|8
1624238350000|2021-06-21 01:19:10|14698.22|14578.22|14696.92|14576.92|14698.22|14578.22|14696.92|14576.92|9
1624238360000|2021-06-21 01:19:20|14696.66|14576.66|14694.04|14574.04|14696.66|14576.66|14694.04|14574.04|10
1624238370000|2021-06-21 01:19:30|14693.61|14573.61|14686.92|14566.92|14693.75|14573.75|14686.92|14566.92|10
1624238380000|2021-06-21 01:19:40|14686.6|14566.6|14683.32|14563.32|14686.6|14566.6|14683.32|14563.32|10
1624238390000|2021-06-21 01:19:50|14683.59|14563.59|14681.66|14561.66|14683.59|14563.59|14681.64|14561.64|10
1624238400000|2021-06-21 01:20:00|14681.64|14561.64|14676.69|14556.69|14681.64|14561.64|14676.69|14556.69|10
1624238410000|2021-06-21 01:20:10|14676.59|14556.59|14678.58|14558.58|14678.58|14558.58|14676.21|14556.21|10
1624238420000|2021-06-21 01:20:20|14678.19|14558.19|14677.84|14557.84|14678.77|14558.77|14677.84|14557.84|10
1624238430000|2021-06-21 01:20:30|14678.05|14558.05|14678.62|14558.62|14678.68|14558.68|14678.05|14558.05|10
1624238440000|2021-06-21 01:20:40|14678.44|14558.44|14681.79|14561.79|14681.79|14561.79|14678.44|14558.44|10
1624238450000|2021-06-21 01:20:50|14681.23|14561.23|14681.97|14561.97|14682|14562|14680.71|14560.71|10
1624238460000|2021-06-21 01:21:00|14681.86|14561.86|14682.48|14562.48|14682.48|14562.48|14681.49|14561.49|10
1624238470000|2021-06-21 01:21:10|14682.4|14562.4|14683.26|14563.26|14683.5|14563.5|14682.4|14562.4|9
1624238480000|2021-06-21 01:21:20|14683.01|14563.01|14681.47|14561.47|14683.4|14563.4|14681.22|14561.22|10
1624238490000|2021-06-21 01:21:30|14681.75|14561.75|14679.34|14559.34|14681.8|14561.8|14679.34|14559.34|10
1624238500000|2021-06-21 01:21:40|14678.99|14558.99|14679.08|14559.08|14679.25|14559.25|14678.65|14558.65|9
1624238510000|2021-06-21 01:21:50|14679.22|14559.22|14680.45|14560.45|14680.59|14560.59|14679.22|14559.22|10
1624238520000|2021-06-21 01:22:00|14680.47|14560.47|14681.21|14561.21|14681.21|14561.21|14679.29|14559.29|10
1624238530000|2021-06-21 01:22:10|14681.3|14561.3|14681.85|14561.85|14681.85|14561.85|14681.19|14561.19|9
1624238540000|2021-06-21 01:22:20|14681.86|14561.86|14682.59|14562.59|14682.59|14562.59|14681.84|14561.84|9
1624238550000|2021-06-21 01:22:30|14682.63|14562.63|14684.03|14564.03|14684.03|14564.03|14682.63|14562.63|9
1624238560000|2021-06-21 01:22:40|14683.95|14563.95|14684.69|14564.69|14685.03|14565.03|14683.75|14563.75|10
1624238570000|2021-06-21 01:22:50|14684.72|14564.72|14687.01|14567.01|14687.07|14567.07|14684.72|14564.72|9
1624238580000|2021-06-21 01:23:00|14687.29|14567.29|14687.96|14567.96|14687.96|14567.96|14686.2|14566.2|8
1624238590000|2021-06-21 01:23:10|14687.41|14567.41|14690.74|14570.74|14690.87|14570.87|14687.41|14567.41|10
1624238600000|2021-06-21 01:23:20|14690.77|14570.77|14693.73|14573.73|14693.73|14573.73|14690.77|14570.77|10
1624238610000|2021-06-21 01:23:30|14692.6|14572.6|14692.95|14572.95|14694.39|14574.39|14692.6|14572.6|10
1624238620000|2021-06-21 01:23:40|14693.94|14573.94|14692.35|14572.35|14693.94|14573.94|14692.35|14572.35|10
1624238630000|2021-06-21 01:23:50|14692.4|14572.4|14691.05|14571.05|14692.4|14572.4|14690.26|14570.26|9
1624238640000|2021-06-21 01:24:00|14691|14571|14688.07|14568.07|14691|14571|14688.07|14568.07|9
1624238650000|2021-06-21 01:24:10|14687.49|14567.49|14683.47|14563.47|14687.49|14567.49|14683.47|14563.47|8
1624238660000|2021-06-21 01:24:20|14682.06|14562.06|14678.65|14558.65|14682.06|14562.06|14678.65|14558.65|10
1624238670000|2021-06-21 01:24:30|14678.3|14558.3|14671.07|14551.07|14678.3|14558.3|14671.07|14551.07|10
1624238680000|2021-06-21 01:24:40|14670.63|14550.63|14666.15|14546.15|14670.63|14550.63|14666.15|14546.15|10
1624238690000|2021-06-21 01:24:50|14664.4|14544.4|14659.62|14539.62|14664.4|14544.4|14659.56|14539.56|10
1624238700000|2021-06-21 01:25:00|14659.61|14539.61|14658.27|14538.27|14659.61|14539.61|14657.94|14537.94|10
1624238710000|2021-06-21 01:25:10|14658.66|14538.66|14661.43|14541.43|14661.44|14541.44|14658.66|14538.66|10
1624238720000|2021-06-21 01:25:20|14661.59|14541.59|14663.99|14543.99|14663.99|14543.99|14661.59|14541.59|8
1624238730000|2021-06-21 01:25:30|14664.09|14544.09|14664.68|14544.68|14664.68|14544.68|14664.04|14544.04|10
1624238740000|2021-06-21 01:25:40|14663.79|14543.79|14665.02|14545.02|14665.02|14545.02|14663.58|14543.58|10
1624238750000|2021-06-21 01:25:50|14665.08|14545.08|14666.31|14546.31|14666.31|14546.31|14665.06|14545.06|10
1624238760000|2021-06-21 01:26:00|14666.49|14546.49|14670.62|14550.62|14670.62|14550.62|14666.49|14546.49|10
1624238770000|2021-06-21 01:26:10|14670.79|14550.79|14673.12|14553.12|14673.51|14553.51|14670.79|14550.79|10
1624238780000|2021-06-21 01:26:20|14673.33|14553.33|14674.2|14554.2|14674.29|14554.29|14673.27|14553.27|9
1624238790000|2021-06-21 01:26:30|14674.22|14554.22|14674.59|14554.59|14674.75|14554.75|14673.6|14553.6|10
1624238800000|2021-06-21 01:26:40|14674.52|14554.52|14674.1|14554.1|14674.52|14554.52|14674.09|14554.09|10
1624238810000|2021-06-21 01:26:50|14674.52|14554.52|14675.01|14555.01|14675.07|14555.07|14673.6|14553.6|10
1624238820000|2021-06-21 01:27:00|14675|14555|14675.62|14555.62|14675.62|14555.62|14674.12|14554.12|9
1624238830000|2021-06-21 01:27:10|14675.43|14555.43|14676.59|14556.59|14676.59|14556.59|14675.12|14555.12|10
1624238840000|2021-06-21 01:27:20|14676.83|14556.83|14678.4|14558.4|14678.49|14558.49|14676.83|14556.83|9
1624238850000|2021-06-21 01:27:30|14678.09|14558.09|14678.42|14558.42|14678.59|14558.59|14678.09|14558.09|9
1624238860000|2021-06-21 01:27:40|14678.12|14558.12|14675.23|14555.23|14678.12|14558.12|14675.23|14555.23|10
1624238870000|2021-06-21 01:27:50|14675.2|14555.2|14676.02|14556.02|14676.02|14556.02|14675.16|14555.16|9
1624238880000|2021-06-21 01:28:00|14678.84|14558.84|14682.41|14562.41|14682.41|14562.41|14678.84|14558.84|10
1624238890000|2021-06-21 01:28:10|14682.4|14562.4|14685.05|14565.05|14685.05|14565.05|14682.4|14562.4|10
1624238900000|2021-06-21 01:28:20|14685.06|14565.06|14685.67|14565.67|14685.72|14565.72|14684.28|14564.28|9
1624238910000|2021-06-21 01:28:30|14685.63|14565.63|14687.54|14567.54|14687.54|14567.54|14685.59|14565.59|8
1624238920000|2021-06-21 01:28:40|14687.51|14567.51|14687.51|14567.51|14687.96|14567.96|14687.51|14567.51|10
1624238930000|2021-06-21 01:28:50|14687.14|14567.14|14687.51|14567.51|14687.64|14567.64|14687.14|14567.14|9
1624238940000|2021-06-21 01:29:00|14687.57|14567.57|14686.69|14566.69|14687.61|14567.61|14686.69|14566.69|9
1624238950000|2021-06-21 01:29:10|14686.26|14566.26|14684.11|14564.11|14686.26|14566.26|14684.11|14564.11|10
1624238960000|2021-06-21 01:29:20|14684.68|14564.68|14677.23|14557.23|14684.68|14564.68|14677.23|14557.23|10
1624238970000|2021-06-21 01:29:30|14676|14556|14674.05|14554.05|14676|14556|14674.05|14554.05|10
1624238980000|2021-06-21 01:29:40|14673.88|14553.88|14668.22|14548.22|14673.88|14553.88|14668.22|14548.22|10
1624238990000|2021-06-21 01:29:50|14667.92|14547.92|14666.46|14546.46|14667.92|14547.92|14666.4|14546.4|10
1624239000000|2021-06-21 01:30:00|14665.64|14545.64|14664.16|14544.16|14666.22|14546.22|14664.16|14544.16|10
1624239010000|2021-06-21 01:30:10|14664.34|14544.34|14662.68|14542.68|14664.48|14544.48|14662.38|14542.38|10
1624239020000|2021-06-21 01:30:20|14662.69|14542.69|14665.08|14545.08|14665.08|14545.08|14662.27|14542.27|10
1624239030000|2021-06-21 01:30:30|14665.55|14545.55|14668.25|14548.25|14668.25|14548.25|14665.55|14545.55|10
1624239040000|2021-06-21 01:30:40|14668.44|14548.44|14671.07|14551.07|14671.07|14551.07|14668.44|14548.44|10
1624239050000|2021-06-21 01:30:50|14671.27|14551.27|14672.44|14552.44|14672.44|14552.44|14671.27|14551.27|9
1624239060000|2021-06-21 01:31:00|14672.59|14552.59|14674.35|14554.35|14674.35|14554.35|14672.59|14552.59|9
1624239070000|2021-06-21 01:31:10|14673.54|14553.54|14670.72|14550.72|14673.54|14553.54|14670.72|14550.72|10
1624239080000|2021-06-21 01:31:20|14670.68|14550.68|14668.95|14548.95|14671|14551|14668.95|14548.95|9
1624239090000|2021-06-21 01:31:30|14668.93|14548.93|14670.28|14550.28|14670.28|14550.28|14668.14|14548.14|9
1624239100000|2021-06-21 01:31:40|14671.08|14551.08|14670.36|14550.36|14671.12|14551.12|14670.36|14550.36|9
1624239110000|2021-06-21 01:31:50|14670.35|14550.35|14670.32|14550.32|14670.55|14550.55|14669.8|14549.8|10
1624239120000|2021-06-21 01:32:00|14670.31|14550.31|14669.88|14549.88|14670.97|14550.97|14669.88|14549.88|9
1624239130000|2021-06-21 01:32:10|14670.59|14550.59|14670.66|14550.66|14671.21|14551.21|14669.7|14549.7|10
1624239140000|2021-06-21 01:32:20|14669.67|14549.67|14673.62|14553.62|14673.62|14553.62|14669.67|14549.67|10
1624239150000|2021-06-21 01:32:30|14673.83|14553.83|14676.65|14556.65|14676.8|14556.8|14673.83|14553.83|10
1624239160000|2021-06-21 01:32:40|14677.17|14557.17|14677.76|14557.76|14677.76|14557.76|14676.19|14556.19|10
1624239170000|2021-06-21 01:32:50|14677.64|14557.64|14679.95|14559.95|14679.95|14559.95|14677.64|14557.64|9
1624239180000|2021-06-21 01:33:00|14680.37|14560.37|14682.54|14562.54|14682.54|14562.54|14680.22|14560.22|10
1624239190000|2021-06-21 01:33:10|14681.77|14561.77|14683.59|14563.59|14683.59|14563.59|14681.77|14561.77|9
1624239200000|2021-06-21 01:33:20|14683.63|14563.63|14688.95|14568.95|14688.95|14568.95|14683.63|14563.63|10
1624239210000|2021-06-21 01:33:30|14689.26|14569.26|14689.55|14569.55|14689.68|14569.68|14688.91|14568.91|10
1624239220000|2021-06-21 01:33:40|14689.5|14569.5|14690.34|14570.34|14690.68|14570.68|14689.5|14569.5|8
1624239230000|2021-06-21 01:33:50|14690.5|14570.5|14693.4|14573.4|14693.4|14573.4|14690.5|14570.5|10
1624239240000|2021-06-21 01:34:00|14693.45|14573.45|14695.13|14575.13|14695.16|14575.16|14693.45|14573.45|9
1624239250000|2021-06-21 01:34:10|14695.53|14575.53|14702.12|14582.12|14702.12|14582.12|14695.53|14575.53|9
1624239260000|2021-06-21 01:34:20|14702.18|14582.18|14703.16|14583.16|14703.21|14583.21|14701.86|14581.86|10
1624239270000|2021-06-21 01:34:30|14703.33|14583.33|14704.88|14584.88|14704.88|14584.88|14703.33|14583.33|9
1624239280000|2021-06-21 01:34:40|14704.94|14584.94|14705.32|14585.32|14705.32|14585.32|14704.76|14584.76|9
1624239290000|2021-06-21 01:34:50|14705.29|14585.29|14703.75|14583.75|14705.52|14585.52|14703.75|14583.75|10
1624239300000|2021-06-21 01:35:00|14703.02|14583.02|14701.64|14581.64|14703.23|14583.23|14701.64|14581.64|10
1624239310000|2021-06-21 01:35:10|14701.68|14581.68|14698.49|14578.49|14701.68|14581.68|14698.49|14578.49|10
1624239320000|2021-06-21 01:35:20|14696.92|14576.92|14692.37|14572.37|14696.92|14576.92|14692.32|14572.32|9
1624239330000|2021-06-21 01:35:30|14692.44|14572.44|14690.25|14570.25|14692.44|14572.44|14689.46|14569.46|10
1624239340000|2021-06-21 01:35:40|14690.78|14570.78|14690.47|14570.47|14691.37|14571.37|14690.46|14570.46|10
1624239350000|2021-06-21 01:35:50|14690.33|14570.33|14688.44|14568.44|14690.75|14570.75|14688.44|14568.44|9
1624239360000|2021-06-21 01:36:00|14688.67|14568.67|14688.05|14568.05|14689.1|14569.1|14687.82|14567.82|10
1624239370000|2021-06-21 01:36:10|14688.2|14568.2|14689.15|14569.15|14689.65|14569.65|14688|14568|9
1624239380000|2021-06-21 01:36:20|14689.56|14569.56|14690.17|14570.17|14690.64|14570.64|14689.56|14569.56|10
1624239390000|2021-06-21 01:36:30|14689.99|14569.99|14689.06|14569.06|14690.19|14570.19|14689.06|14569.06|9
1624239400000|2021-06-21 01:36:40|14688.92|14568.92|14687.24|14567.24|14688.92|14568.92|14687.24|14567.24|10
1624239410000|2021-06-21 01:36:50|14687.29|14567.29|14687.04|14567.04|14687.29|14567.29|14686.78|14566.78|9
1624239420000|2021-06-21 01:37:00|14687.07|14567.07|14685.71|14565.71|14687.11|14567.11|14685.71|14565.71|9
1624239430000|2021-06-21 01:37:10|14685.53|14565.53|14684.16|14564.16|14685.89|14565.89|14684.16|14564.16|10
1624239440000|2021-06-21 01:37:20|14684.19|14564.19|14679.33|14559.33|14684.19|14564.19|14679.33|14559.33|10
1624239450000|2021-06-21 01:37:30|14679.08|14559.08|14677.48|14557.48|14679.15|14559.15|14677.48|14557.48|9
1624239460000|2021-06-21 01:37:40|14677.07|14557.07|14673.29|14553.29|14677.07|14557.07|14673.29|14553.29|10
1624239470000|2021-06-21 01:37:50|14672.62|14552.62|14670.76|14550.76|14673.03|14553.03|14670.76|14550.76|8
1624239480000|2021-06-21 01:38:00|14671.08|14551.08|14667.17|14547.17|14671.08|14551.08|14667.17|14547.17|10
1624239490000|2021-06-21 01:38:10|14667.23|14547.23|14665.16|14545.16|14667.26|14547.26|14665.16|14545.16|10
1624239500000|2021-06-21 01:38:20|14665|14545|14661.93|14541.93|14665|14545|14661.93|14541.93|10
1624239510000|2021-06-21 01:38:30|14661.87|14541.87|14660.72|14540.72|14661.87|14541.87|14660.72|14540.72|10
1624239520000|2021-06-21 01:38:40|14660.31|14540.31|14661.05|14541.05|14661.05|14541.05|14660.18|14540.18|10
1624239530000|2021-06-21 01:38:50|14660.7|14540.7|14659.26|14539.26|14660.7|14540.7|14659.07|14539.07|10
1624239540000|2021-06-21 01:39:00|14659.25|14539.25|14658.27|14538.27|14659.25|14539.25|14657.07|14537.07|9
1624239550000|2021-06-21 01:39:10|14658.46|14538.46|14654.3|14534.3|14658.46|14538.46|14654.3|14534.3|9
1624239560000|2021-06-21 01:39:20|14653.92|14533.92|14647.75|14527.75|14653.92|14533.92|14647.75|14527.75|10
1624239570000|2021-06-21 01:39:30|14646.78|14526.78|14644.42|14524.42|14646.78|14526.78|14644.42|14524.42|10
1624239580000|2021-06-21 01:39:40|14643.94|14523.94|14638.6|14518.6|14643.99|14523.99|14638.6|14518.6|10
1624239590000|2021-06-21 01:39:50|14638.16|14518.16|14629.41|14509.41|14638.16|14518.16|14629.41|14509.41|10
1624239600000|2021-06-21 01:40:00|14627.9|14507.9|14623.58|14503.58|14627.9|14507.9|14623.54|14503.54|10
1624239610000|2021-06-21 01:40:10|14623.19|14503.19|14622|14502|14623.19|14503.19|14621.43|14501.43|10
1624239620000|2021-06-21 01:40:20|14621.68|14501.68|14622.4|14502.4|14622.78|14502.78|14621.09|14501.09|10
1624239630000|2021-06-21 01:40:30|14623.11|14503.11|14624.37|14504.37|14624.96|14504.96|14623.11|14503.11|10
1624239640000|2021-06-21 01:40:40|14622.55|14502.55|14625.28|14505.28|14625.88|14505.88|14622.55|14502.55|10
1624239650000|2021-06-21 01:40:50|14624.97|14504.97|14623.16|14503.16|14625.19|14505.19|14623.16|14503.16|10
1624239660000|2021-06-21 01:41:00|14623.2|14503.2|14616.2|14496.2|14623.2|14503.2|14616.2|14496.2|9
1624239670000|2021-06-21 01:41:10|14616.02|14496.02|14610.16|14490.16|14616.02|14496.02|14610.16|14490.16|10
1624239680000|2021-06-21 01:41:20|14610.12|14490.12|14605.49|14485.49|14610.12|14490.12|14604.92|14484.92|10
1624239690000|2021-06-21 01:41:30|14605.33|14485.33|14604.15|14484.15|14605.56|14485.56|14604.06|14484.06|9
1624239700000|2021-06-21 01:41:40|14604.38|14484.38|14603.66|14483.66|14604.38|14484.38|14602.88|14482.88|10
1624239710000|2021-06-21 01:41:50|14602.45|14482.45|14599.31|14479.31|14603.44|14483.44|14599.31|14479.31|10
1624239720000|2021-06-21 01:42:00|14599.99|14479.99|14598.07|14478.07|14600.1|14480.1|14598.07|14478.07|10
1624239730000|2021-06-21 01:42:10|14596.92|14476.92|14594.42|14474.42|14596.99|14476.99|14593.29|14473.29|10
1624239740000|2021-06-21 01:42:20|14593.87|14473.87|14597.77|14477.77|14597.77|14477.77|14593.1|14473.1|10
1624239750000|2021-06-21 01:42:30|14597.81|14477.81|14600.69|14480.69|14601.27|14481.27|14597.81|14477.81|10
1624239760000|2021-06-21 01:42:40|14602.89|14482.89|14603.36|14483.36|14603.64|14483.64|14602.12|14482.12|10
1624239770000|2021-06-21 01:42:50|14603.62|14483.62|14603.53|14483.53|14603.62|14483.62|14601.67|14481.67|10
1624239780000|2021-06-21 01:43:00|14603.52|14483.52|14602.45|14482.45|14603.67|14483.67|14601.97|14481.97|9
1624239790000|2021-06-21 01:43:10|14602.46|14482.46|14599.76|14479.76|14602.56|14482.56|14599.76|14479.76|10
1624239800000|2021-06-21 01:43:20|14599.39|14479.39|14598.72|14478.72|14599.39|14479.39|14598.16|14478.16|10
1624239810000|2021-06-21 01:43:30|14598.61|14478.61|14599.6|14479.6|14599.6|14479.6|14597.34|14477.34|8
1624239820000|2021-06-21 01:43:40|14599.62|14479.62|14598.34|14478.34|14599.62|14479.62|14598.34|14478.34|10
1624239830000|2021-06-21 01:43:50|14598.6|14478.6|14597.46|14477.46|14598.85|14478.85|14597.35|14477.35|10
1624239840000|2021-06-21 01:44:00|14597.11|14477.11|14597.18|14477.18|14597.18|14477.18|14596.65|14476.65|9
1624239850000|2021-06-21 01:44:10|14597.03|14477.03|14597.69|14477.69|14597.69|14477.69|14596.7|14476.7|10
1624239860000|2021-06-21 01:44:20|14597.67|14477.67|14599.59|14479.59|14599.59|14479.59|14597.65|14477.65|10
1624239870000|2021-06-21 01:44:30|14599.64|14479.64|14601.87|14481.87|14601.87|14481.87|14599.64|14479.64|10
1624239880000|2021-06-21 01:44:40|14601.85|14481.85|14601.38|14481.38|14601.96|14481.96|14600.75|14480.75|10
1624239890000|2021-06-21 01:44:50|14601.16|14481.16|14600.84|14480.84|14601.87|14481.87|14600.78|14480.78|10
1624239900000|2021-06-21 01:45:00|14600.9|14480.9|14602.31|14482.31|14602.31|14482.31|14600.84|14480.84|9
1624239910000|2021-06-21 01:45:10|14602.27|14482.27|14600.71|14480.71|14602.61|14482.61|14600.56|14480.56|10
1624239920000|2021-06-21 01:45:20|14600.45|14480.45|14601.78|14481.78|14601.78|14481.78|14600.45|14480.45|10
1624239930000|2021-06-21 01:45:30|14601|14481|14601.38|14481.38|14601.63|14481.63|14600.93|14480.93|10
1624239940000|2021-06-21 01:45:40|14601.53|14481.53|14604.93|14484.93|14604.93|14484.93|14601.53|14481.53|9
1624239950000|2021-06-21 01:45:50|14605|14485|14605.71|14485.71|14606.22|14486.22|14605|14485|9
1624239960000|2021-06-21 01:46:00|14605.6|14485.6|14606.95|14486.95|14607.16|14487.16|14605.52|14485.52|9
1624239970000|2021-06-21 01:46:10|14606.72|14486.72|14607.6|14487.6|14607.71|14487.71|14606.72|14486.72|10
1624239980000|2021-06-21 01:46:20|14608.25|14488.25|14611.93|14491.93|14611.93|14491.93|14608.25|14488.25|10
1624239990000|2021-06-21 01:46:30|14612.32|14492.32|14612.1|14492.1|14612.49|14492.49|14611.26|14491.26|10
1624240000000|2021-06-21 01:46:40|14612.24|14492.24|14614.53|14494.53|14614.53|14494.53|14612.24|14492.24|10
1624240010000|2021-06-21 01:46:50|14615.19|14495.19|14616.83|14496.83|14616.96|14496.96|14615.19|14495.19|10
1624240020000|2021-06-21 01:47:00|14618|14498|14621.7|14501.7|14621.7|14501.7|14618|14498|10
1624240030000|2021-06-21 01:47:10|14622.7|14502.7|14624.92|14504.92|14624.92|14504.92|14622.7|14502.7|10
1624240040000|2021-06-21 01:47:20|14626.79|14506.79|14627.96|14507.96|14628.7|14508.7|14626.79|14506.79|10
1624240050000|2021-06-21 01:47:30|14627.77|14507.77|14629.94|14509.94|14629.94|14509.94|14627.77|14507.77|10
1624240060000|2021-06-21 01:47:40|14630.38|14510.38|14627.81|14507.81|14630.97|14510.97|14627.81|14507.81|10
1624240070000|2021-06-21 01:47:50|14627.48|14507.48|14625.84|14505.84|14627.48|14507.48|14625.84|14505.84|10
1624240080000|2021-06-21 01:48:00|14625.61|14505.61|14622.62|14502.62|14625.65|14505.65|14622.62|14502.62|10
1624240090000|2021-06-21 01:48:10|14622.41|14502.41|14620.15|14500.15|14622.41|14502.41|14619.28|14499.28|10
1624240100000|2021-06-21 01:48:20|14619.83|14499.83|14620.64|14500.64|14620.64|14500.64|14619.83|14499.83|9
1624240110000|2021-06-21 01:48:30|14620.9|14500.9|14622.53|14502.53|14622.53|14502.53|14620.9|14500.9|10
1624240120000|2021-06-21 01:48:40|14622.25|14502.25|14621.71|14501.71|14622.25|14502.25|14620.98|14500.98|10
1624240130000|2021-06-21 01:48:50|14621.65|14501.65|14620.87|14500.87|14621.66|14501.66|14620.87|14500.87|10
1624240140000|2021-06-21 01:49:00|14621.25|14501.25|14622.67|14502.67|14623.07|14503.07|14621.25|14501.25|9
1624240150000|2021-06-21 01:49:10|14623.04|14503.04|14621.71|14501.71|14623.04|14503.04|14621.64|14501.64|9
1624240160000|2021-06-21 01:49:20|14621.79|14501.79|14621.31|14501.31|14622.2|14502.2|14621.31|14501.31|10
1624240170000|2021-06-21 01:49:30|14621.5|14501.5|14621.25|14501.25|14621.71|14501.71|14620.89|14500.89|10
1624240180000|2021-06-21 01:49:40|14621.18|14501.18|14621.16|14501.16|14621.8|14501.8|14621.07|14501.07|10
1624240190000|2021-06-21 01:49:50|14621.07|14501.07|14620|14500|14621.15|14501.15|14619.65|14499.65|9
1624240200000|2021-06-21 01:50:00|14619.95|14499.95|14621.24|14501.24|14621.24|14501.24|14619.95|14499.95|7
1624240210000|2021-06-21 01:50:10|14621.16|14501.16|14622.65|14502.65|14622.65|14502.65|14620.52|14500.52|9
1624240220000|2021-06-21 01:50:20|14622.58|14502.58|14624.35|14504.35|14624.42|14504.42|14622.45|14502.45|10
1624240230000|2021-06-21 01:50:30|14624.62|14504.62|14626.6|14506.6|14626.62|14506.62|14624.62|14504.62|10
1624240240000|2021-06-21 01:50:40|14626.85|14506.85|14629.18|14509.18|14629.18|14509.18|14626.08|14506.08|9
1624240250000|2021-06-21 01:50:50|14629.31|14509.31|14633.64|14513.64|14633.64|14513.64|14629.31|14509.31|10
1624240260000|2021-06-21 01:51:00|14633.23|14513.23|14634.49|14514.49|14634.49|14514.49|14632.35|14512.35|10
1624240270000|2021-06-21 01:51:10|14634.47|14514.47|14635.49|14515.49|14635.49|14515.49|14634.47|14514.47|10
1624240280000|2021-06-21 01:51:20|14635.51|14515.51|14636.35|14516.35|14636.4|14516.4|14635.49|14515.49|9
1624240290000|2021-06-21 01:51:30|14636.99|14516.99|14638.95|14518.95|14638.95|14518.95|14635.74|14515.74|10
1624240300000|2021-06-21 01:51:40|14639.07|14519.07|14642.33|14522.33|14642.33|14522.33|14639.07|14519.07|10
1624240310000|2021-06-21 01:51:50|14642.84|14522.84|14644.04|14524.04|14644.1|14524.1|14642.84|14522.84|10
1624240320000|2021-06-21 01:52:00|14644.34|14524.34|14645.57|14525.57|14645.57|14525.57|14644.34|14524.34|9
1624240330000|2021-06-21 01:52:10|14645.6|14525.6|14647.59|14527.59|14647.59|14527.59|14645.6|14525.6|10
1624240340000|2021-06-21 01:52:20|14647.6|14527.6|14649.9|14529.9|14650.21|14530.21|14647.6|14527.6|10
1624240350000|2021-06-21 01:52:30|14649.84|14529.84|14648.48|14528.48|14649.94|14529.94|14648.44|14528.44|10
1624240360000|2021-06-21 01:52:40|14648.45|14528.45|14648.54|14528.54|14648.59|14528.59|14648.35|14528.35|9
1624240370000|2021-06-21 01:52:50|14648.8|14528.8|14654.97|14534.97|14654.97|14534.97|14648.8|14528.8|10
1624240380000|2021-06-21 01:53:00|14655.58|14535.58|14657.54|14537.54|14657.54|14537.54|14652.98|14532.98|10
1624240390000|2021-06-21 01:53:10|14657.91|14537.91|14661.65|14541.65|14661.65|14541.65|14657.91|14537.91|10
1624240400000|2021-06-21 01:53:20|14662.33|14542.33|14661.17|14541.17|14662.76|14542.76|14660.99|14540.99|9
1624240410000|2021-06-21 01:53:30|14662.44|14542.44|14661.95|14541.95|14662.78|14542.78|14661.87|14541.87|10
1624240420000|2021-06-21 01:53:40|14662.18|14542.18|14662.23|14542.23|14662.36|14542.36|14662.16|14542.16|9
1624240430000|2021-06-21 01:53:50|14662.19|14542.19|14661.66|14541.66|14662.68|14542.68|14661.66|14541.66|9
1624240440000|2021-06-21 01:54:00|14661.79|14541.79|14659.35|14539.35|14661.79|14541.79|14659.35|14539.35|10
1624240450000|2021-06-21 01:54:10|14659.15|14539.15|14653.48|14533.48|14659.15|14539.15|14653.48|14533.48|10
1624240460000|2021-06-21 01:54:20|14652.5|14532.5|14649.49|14529.49|14652.5|14532.5|14649.46|14529.46|9
1624240470000|2021-06-21 01:54:30|14649.22|14529.22|14646.86|14526.86|14649.22|14529.22|14646.86|14526.86|10
1624240480000|2021-06-21 01:54:40|14646.07|14526.07|14647.02|14527.02|14647.13|14527.13|14646.07|14526.07|9
1624240490000|2021-06-21 01:54:50|14647.18|14527.18|14643.9|14523.9|14647.18|14527.18|14643.9|14523.9|10
1624240500000|2021-06-21 01:55:00|14643.83|14523.83|14644.92|14524.92|14644.92|14524.92|14643.27|14523.27|10
1624240510000|2021-06-21 01:55:10|14644.95|14524.95|14640.67|14520.67|14644.95|14524.95|14640.67|14520.67|10
1624240520000|2021-06-21 01:55:20|14640.74|14520.74|14640|14520|14640.74|14520.74|14640|14520|9
1624240530000|2021-06-21 01:55:30|14640.11|14520.11|14636.38|14516.38|14640.11|14520.11|14636.38|14516.38|9
1624240540000|2021-06-21 01:55:40|14636.31|14516.31|14633.31|14513.31|14636.42|14516.42|14633.31|14513.31|10
1624240550000|2021-06-21 01:55:50|14632.41|14512.41|14629.43|14509.43|14632.67|14512.67|14629.43|14509.43|10
1624240560000|2021-06-21 01:56:00|14629.08|14509.08|14626.37|14506.37|14629.08|14509.08|14626.29|14506.29|10
1624240570000|2021-06-21 01:56:10|14626.35|14506.35|14622.13|14502.13|14626.35|14506.35|14622.13|14502.13|9
1624240580000|2021-06-21 01:56:20|14621.74|14501.74|14618.55|14498.55|14621.74|14501.74|14618.55|14498.55|9
1624240590000|2021-06-21 01:56:30|14617.6|14497.6|14616.66|14496.66|14617.6|14497.6|14616.43|14496.43|9
1624240600000|2021-06-21 01:56:40|14616.3|14496.3|14618.41|14498.41|14618.56|14498.56|14616.3|14496.3|10
1624240610000|2021-06-21 01:56:50|14618.21|14498.21|14616.75|14496.75|14618.61|14498.61|14616.75|14496.75|10
1624240620000|2021-06-21 01:57:00|14616.55|14496.55|14613.05|14493.05|14616.55|14496.55|14612.82|14492.82|10
1624240630000|2021-06-21 01:57:10|14612.96|14492.96|14610.34|14490.34|14612.96|14492.96|14610.34|14490.34|10
1624240640000|2021-06-21 01:57:20|14609.62|14489.62|14606.96|14486.96|14609.62|14489.62|14606.96|14486.96|10
1624240650000|2021-06-21 01:57:30|14607.74|14487.74|14608.28|14488.28|14608.66|14488.66|14607.29|14487.29|9
1624240660000|2021-06-21 01:57:40|14608.38|14488.38|14610.15|14490.15|14610.15|14490.15|14608.38|14488.38|9
1624240670000|2021-06-21 01:57:50|14609.37|14489.37|14606.49|14486.49|14609.46|14489.46|14606.31|14486.31|9
1624240680000|2021-06-21 01:58:00|14607.4|14487.4|14607.51|14487.51|14607.56|14487.56|14607.36|14487.36|8
1624240690000|2021-06-21 01:58:10|14606.78|14486.78|14604.38|14484.38|14606.78|14486.78|14604.38|14484.38|10
1624240700000|2021-06-21 01:58:20|14603.98|14483.98|14600.58|14480.58|14604.32|14484.32|14600.15|14480.15|10
1624240710000|2021-06-21 01:58:30|14600.57|14480.57|14594.75|14474.75|14600.57|14480.57|14594.75|14474.75|10
1624240720000|2021-06-21 01:58:40|14594.66|14474.66|14591.5|14471.5|14594.66|14474.66|14591.5|14471.5|9
1624240730000|2021-06-21 01:58:50|14591.51|14471.51|14590.02|14470.02|14591.51|14471.51|14590.02|14470.02|10
1624240740000|2021-06-21 01:59:00|14590.2|14470.2|14587.65|14467.65|14590.22|14470.22|14587.65|14467.65|9
1624240750000|2021-06-21 01:59:10|14585.55|14465.55|14584.02|14464.02|14585.55|14465.55|14584.02|14464.02|10
1624240760000|2021-06-21 01:59:20|14584|14464|14583.95|14463.95|14584|14464|14583.54|14463.54|10
1624240770000|2021-06-21 01:59:30|14585.3|14465.3|14586.25|14466.25|14586.29|14466.29|14585.3|14465.3|10
1624240780000|2021-06-21 01:59:40|14586.07|14466.07|14587.42|14467.42|14587.42|14467.42|14584.15|14464.15|9
1624240790000|2021-06-21 01:59:50|14587.55|14467.55|14590.7|14470.7|14591.42|14471.42|14587.55|14467.55|10
1624240800000|2021-06-21 02:00:00|14590.75|14470.75|14592.25|14472.25|14592.25|14472.25|14590.32|14470.32|9
1624240810000|2021-06-21 02:00:10|14592.92|14472.92|14598.94|14478.94|14599.2|14479.2|14592.92|14472.92|10
1624240820000|2021-06-21 02:00:20|14599.34|14479.34|14604.23|14484.23|14604.23|14484.23|14599.04|14479.04|10
1624240830000|2021-06-21 02:00:30|14605.75|14485.75|14612.14|14492.14|14612.14|14492.14|14605.75|14485.75|9
1624240840000|2021-06-21 02:00:40|14613.71|14493.71|14620.25|14500.25|14620.25|14500.25|14613.71|14493.71|10
1624240850000|2021-06-21 02:00:50|14621.23|14501.23|14627.19|14507.19|14627.19|14507.19|14621.23|14501.23|10
1624240860000|2021-06-21 02:01:00|14628.79|14508.79|14633.08|14513.08|14633.08|14513.08|14628.79|14508.79|10
1624240870000|2021-06-21 02:01:10|14633.73|14513.73|14638.48|14518.48|14638.48|14518.48|14633.73|14513.73|10
1624240880000|2021-06-21 02:01:20|14638.5|14518.5|14643.84|14523.84|14643.84|14523.84|14638.5|14518.5|10
1624240890000|2021-06-21 02:01:30|14644.02|14524.02|14645.64|14525.64|14646.21|14526.21|14644.02|14524.02|9
1624240900000|2021-06-21 02:01:40|14645.71|14525.71|14650.54|14530.54|14650.54|14530.54|14645.71|14525.71|10
1624240910000|2021-06-21 02:01:50|14650.38|14530.38|14653.71|14533.71|14654.26|14534.26|14650.38|14530.38|9
1624240920000|2021-06-21 02:02:00|14654|14534|14654.1|14534.1|14654.1|14534.1|14652.46|14532.46|9
1624240930000|2021-06-21 02:02:10|14653.76|14533.76|14652.13|14532.13|14653.79|14533.79|14651.56|14531.56|10
1624240940000|2021-06-21 02:02:20|14652.26|14532.26|14653.26|14533.26|14653.26|14533.26|14652.26|14532.26|10
1624240950000|2021-06-21 02:02:30|14654.01|14534.01|14652.49|14532.49|14654.01|14534.01|14652.15|14532.15|10
1624240960000|2021-06-21 02:02:40|14652.5|14532.5|14646.54|14526.54|14652.5|14532.5|14646.54|14526.54|10
1624240970000|2021-06-21 02:02:50|14645.91|14525.91|14640.58|14520.58|14645.91|14525.91|14640.5|14520.5|10
1624240980000|2021-06-21 02:03:00|14640.32|14520.32|14640.6|14520.6|14640.98|14520.98|14640.32|14520.32|9
1624240990000|2021-06-21 02:03:10|14640.59|14520.59|14636.75|14516.75|14640.59|14520.59|14636.75|14516.75|10
1624241000000|2021-06-21 02:03:20|14635.18|14515.18|14634.89|14514.89|14636.12|14516.12|14634.81|14514.81|10
1624241010000|2021-06-21 02:03:30|14634.68|14514.68|14632.73|14512.73|14634.68|14514.68|14632.38|14512.38|10
1624241020000|2021-06-21 02:03:40|14631.75|14511.75|14630.94|14510.94|14631.75|14511.75|14629.03|14509.03|10
1624241030000|2021-06-21 02:03:50|14631.27|14511.27|14635.88|14515.88|14635.93|14515.93|14631.27|14511.27|9
1624241040000|2021-06-21 02:04:00|14636.88|14516.88|14637.45|14517.45|14637.45|14517.45|14636.81|14516.81|9
1624241050000|2021-06-21 02:04:10|14638.37|14518.37|14642.45|14522.45|14642.55|14522.55|14638.37|14518.37|10
1624241060000|2021-06-21 02:04:20|14642.43|14522.43|14644.5|14524.5|14644.75|14524.75|14642.43|14522.43|10
1624241070000|2021-06-21 02:04:30|14644.41|14524.41|14646.41|14526.41|14646.41|14526.41|14644.37|14524.37|9
1624241080000|2021-06-21 02:04:40|14647.06|14527.06|14647.19|14527.19|14647.19|14527.19|14646.77|14526.77|10
1624241090000|2021-06-21 02:04:50|14647.07|14527.07|14648.33|14528.33|14649.38|14529.38|14647.07|14527.07|10
1624241100000|2021-06-21 02:05:00|14648.41|14528.41|14647.79|14527.79|14648.71|14528.71|14647.4|14527.4|10
1624241110000|2021-06-21 02:05:10|14647.72|14527.72|14650.35|14530.35|14650.35|14530.35|14647.53|14527.53|10
1624241120000|2021-06-21 02:05:20|14650.58|14530.58|14652.77|14532.77|14652.77|14532.77|14650.58|14530.58|10
1624241130000|2021-06-21 02:05:30|14653.15|14533.15|14655.29|14535.29|14655.29|14535.29|14653.15|14533.15|10
1624241140000|2021-06-21 02:05:40|14655.61|14535.61|14656.5|14536.5|14656.66|14536.66|14655.61|14535.61|9
1624241150000|2021-06-21 02:05:50|14656.53|14536.53|14655.83|14535.83|14656.75|14536.75|14655.45|14535.45|10
1624241160000|2021-06-21 02:06:00|14655.86|14535.86|14656.04|14536.04|14656.31|14536.31|14655.85|14535.85|9
1624241170000|2021-06-21 02:06:10|14655.95|14535.95|14655.51|14535.51|14656.46|14536.46|14655.51|14535.51|10
1624241180000|2021-06-21 02:06:20|14656.17|14536.17|14654.99|14534.99|14656.38|14536.38|14654.59|14534.59|10
1624241190000|2021-06-21 02:06:30|14654.97|14534.97|14654.13|14534.13|14655.1|14535.1|14653.64|14533.64|8
1624241200000|2021-06-21 02:06:40|14654.43|14534.43|14657.23|14537.23|14657.23|14537.23|14654.37|14534.37|10
1624241210000|2021-06-21 02:06:50|14658.69|14538.69|14660.87|14540.87|14661.32|14541.32|14658.69|14538.69|10
1624241220000|2021-06-21 02:07:00|14661.05|14541.05|14662.48|14542.48|14662.48|14542.48|14660.91|14540.91|10
1624241230000|2021-06-21 02:07:10|14662.59|14542.59|14665.97|14545.97|14666.97|14546.97|14662.59|14542.59|10
1624241240000|2021-06-21 02:07:20|14666.21|14546.21|14665.94|14545.94|14666.61|14546.61|14665.92|14545.92|10
1624241250000|2021-06-21 02:07:30|14665.95|14545.95|14665.72|14545.72|14666.28|14546.28|14665.09|14545.09|8
1624241260000|2021-06-21 02:07:40|14665.13|14545.13|14663.79|14543.79|14665.29|14545.29|14663.79|14543.79|10
1624241270000|2021-06-21 02:07:50|14663.82|14543.82|14664.94|14544.94|14664.94|14544.94|14663.72|14543.72|9
1624241280000|2021-06-21 02:08:00|14664.69|14544.69|14665.09|14545.09|14665.32|14545.32|14664.69|14544.69|9
1624241290000|2021-06-21 02:08:10|14664.88|14544.88|14666.06|14546.06|14666.07|14546.07|14664.88|14544.88|9
1624241300000|2021-06-21 02:08:20|14666.22|14546.22|14667.33|14547.33|14667.33|14547.33|14666.22|14546.22|8
1624241310000|2021-06-21 02:08:30|14667.44|14547.44|14667.15|14547.15|14667.86|14547.86|14667.15|14547.15|10
1624241320000|2021-06-21 02:08:40|14667.07|14547.07|14666.97|14546.97|14667.26|14547.26|14666.28|14546.28|9
1624241330000|2021-06-21 02:08:50|14666.79|14546.79|14667.31|14547.31|14667.31|14547.31|14666.61|14546.61|9
1624241340000|2021-06-21 02:09:00|14667.79|14547.79|14669.78|14549.78|14669.78|14549.78|14667.7|14547.7|10
1624241350000|2021-06-21 02:09:10|14669.68|14549.68|14670.9|14550.9|14670.9|14550.9|14669.68|14549.68|10
1624241360000|2021-06-21 02:09:20|14670.93|14550.93|14672.37|14552.37|14674.46|14554.46|14670.93|14550.93|10
1624241370000|2021-06-21 02:09:30|14672.61|14552.61|14672.22|14552.22|14673.2|14553.2|14671.4|14551.4|10
1624241380000|2021-06-21 02:09:40|14671.33|14551.33|14669.2|14549.2|14671.59|14551.59|14668.94|14548.94|9
1624241390000|2021-06-21 02:09:50|14669.04|14549.04|14668.09|14548.09|14669.04|14549.04|14667.47|14547.47|9
1624241400000|2021-06-21 02:10:00|14668.57|14548.57|14668.29|14548.29|14668.75|14548.75|14667.72|14547.72|10
1624241410000|2021-06-21 02:10:10|14667.85|14547.85|14667.04|14547.04|14667.85|14547.85|14667.04|14547.04|9
1624241420000|2021-06-21 02:10:20|14665.94|14545.94|14663.63|14543.63|14666.12|14546.12|14663.63|14543.63|8
1624241430000|2021-06-21 02:10:30|14663.16|14543.16|14659.78|14539.78|14663.16|14543.16|14659.78|14539.78|10
1624241440000|2021-06-21 02:10:40|14659.29|14539.29|14657.85|14537.85|14659.29|14539.29|14657.58|14537.58|10
1624241450000|2021-06-21 02:10:50|14657.99|14537.99|14657.67|14537.67|14658.32|14538.32|14657.42|14537.42|9
1624241460000|2021-06-21 02:11:00|14658.82|14538.82|14659.37|14539.37|14659.76|14539.76|14658.82|14538.82|10
1624241470000|2021-06-21 02:11:10|14660.79|14540.79|14661.39|14541.39|14661.77|14541.77|14660.79|14540.79|10
1624241480000|2021-06-21 02:11:20|14661.4|14541.4|14659.92|14539.92|14661.4|14541.4|14659.92|14539.92|9
1624241490000|2021-06-21 02:11:30|14659.39|14539.39|14656.05|14536.05|14659.39|14539.39|14656.05|14536.05|10
1624241500000|2021-06-21 02:11:40|14656|14536|14655.7|14535.7|14656.42|14536.42|14655.51|14535.51|9
1624241510000|2021-06-21 02:11:50|14655.43|14535.43|14649.53|14529.53|14655.43|14535.43|14649.53|14529.53|10
1624241520000|2021-06-21 02:12:00|14649.15|14529.15|14646.73|14526.73|14649.15|14529.15|14646.36|14526.36|10
1624241530000|2021-06-21 02:12:10|14647.15|14527.15|14647.15|14527.15|14647.33|14527.33|14646.26|14526.26|10
1624241540000|2021-06-21 02:12:20|14646.89|14526.89|14644.08|14524.08|14646.89|14526.89|14643.95|14523.95|10
1624241550000|2021-06-21 02:12:30|14644.15|14524.15|14643.18|14523.18|14644.32|14524.32|14643.13|14523.13|7
1624241560000|2021-06-21 02:12:40|14643.28|14523.28|14644.26|14524.26|14644.27|14524.27|14642.94|14522.94|10
1624241570000|2021-06-21 02:12:50|14644.19|14524.19|14642.34|14522.34|14644.19|14524.19|14642.16|14522.16|10
1624241580000|2021-06-21 02:13:00|14641.89|14521.89|14638.19|14518.19|14641.89|14521.89|14638.17|14518.17|10
1624241590000|2021-06-21 02:13:10|14637.75|14517.75|14633.95|14513.95|14637.75|14517.75|14633.79|14513.79|10
1624241600000|2021-06-21 02:13:20|14633.85|14513.85|14633.45|14513.45|14633.85|14513.85|14633.31|14513.31|10
1624241610000|2021-06-21 02:13:30|14634.31|14514.31|14628.99|14508.99|14634.31|14514.31|14628.99|14508.99|10
1624241620000|2021-06-21 02:13:40|14628.45|14508.45|14627.57|14507.57|14628.45|14508.45|14627.57|14507.57|10
1624241630000|2021-06-21 02:13:50|14626.82|14506.82|14624.78|14504.78|14627.07|14507.07|14624.78|14504.78|8
1624241640000|2021-06-21 02:14:00|14624.15|14504.15|14623.71|14503.71|14624.15|14504.15|14623.26|14503.26|9
1624241650000|2021-06-21 02:14:10|14623.87|14503.87|14621.33|14501.33|14623.87|14503.87|14621.33|14501.33|9
1624241660000|2021-06-21 02:14:20|14621.11|14501.11|14615.63|14495.63|14621.11|14501.11|14615.63|14495.63|10
1624241670000|2021-06-21 02:14:30|14615.21|14495.21|14612.37|14492.37|14615.22|14495.22|14612.37|14492.37|9
1624241680000|2021-06-21 02:14:40|14610.89|14490.89|14608.08|14488.08|14611.1|14491.1|14608.08|14488.08|10
1624241690000|2021-06-21 02:14:50|14607.49|14487.49|14608.85|14488.85|14608.85|14488.85|14606.82|14486.82|10
1624241700000|2021-06-21 02:15:00|14608.72|14488.72|14614.09|14494.09|14614.09|14494.09|14608.72|14488.72|10
1624241710000|2021-06-21 02:15:10|14613.94|14493.94|14614.57|14494.57|14614.93|14494.93|14612.8|14492.8|10
1624241720000|2021-06-21 02:15:20|14614.26|14494.26|14611.87|14491.87|14614.26|14494.26|14611.87|14491.87|8
1624241730000|2021-06-21 02:15:30|14611.34|14491.34|14607.72|14487.72|14611.34|14491.34|14607.72|14487.72|9
1624241740000|2021-06-21 02:15:40|14607.75|14487.75|14606.33|14486.33|14608.16|14488.16|14606.33|14486.33|9
1624241750000|2021-06-21 02:15:50|14606.69|14486.69|14602.97|14482.97|14606.69|14486.69|14602.97|14482.97|9
1624241760000|2021-06-21 02:16:00|14602.85|14482.85|14598.88|14478.88|14602.85|14482.85|14598.88|14478.88|10
1624241770000|2021-06-21 02:16:10|14598.19|14478.19|14590.37|14470.37|14598.19|14478.19|14590.37|14470.37|9
1624241780000|2021-06-21 02:16:20|14588.92|14468.92|14584.69|14464.69|14588.92|14468.92|14583.62|14463.62|10
1624241790000|2021-06-21 02:16:30|14584.65|14464.65|14579.6|14459.6|14584.65|14464.65|14579.6|14459.6|10
1624241800000|2021-06-21 02:16:40|14577.89|14457.89|14576.58|14456.58|14578.96|14458.96|14576.58|14456.58|10
1624241810000|2021-06-21 02:16:50|14576.52|14456.52|14576.47|14456.47|14576.91|14456.91|14576.47|14456.47|8
1624241820000|2021-06-21 02:17:00|14576.94|14456.94|14575.62|14455.62|14578.25|14458.25|14575.62|14455.62|9
1624241830000|2021-06-21 02:17:10|14576.09|14456.09|14576.94|14456.94|14577.62|14457.62|14576.09|14456.09|10
1624241840000|2021-06-21 02:17:20|14576.34|14456.34|14574.35|14454.35|14576.34|14456.34|14574.24|14454.24|9
1624241850000|2021-06-21 02:17:30|14574.3|14454.3|14575.53|14455.53|14575.53|14455.53|14573.51|14453.51|9
1624241860000|2021-06-21 02:17:40|14575.83|14455.83|14578.01|14458.01|14578.01|14458.01|14575.77|14455.77|9
1624241870000|2021-06-21 02:17:50|14578.1|14458.1|14579.12|14459.12|14579.61|14459.61|14578.1|14458.1|10
1624241880000|2021-06-21 02:18:00|14578.83|14458.83|14577.86|14457.86|14578.83|14458.83|14577.86|14457.86|10
1624241890000|2021-06-21 02:18:10|14578.18|14458.18|14575.11|14455.11|14578.18|14458.18|14575.11|14455.11|9
1624241900000|2021-06-21 02:18:20|14574.06|14454.06|14566.62|14446.62|14574.06|14454.06|14566.62|14446.62|10
1624241910000|2021-06-21 02:18:30|14566.06|14446.06|14564.57|14444.57|14566.06|14446.06|14564.57|14444.57|8
1624241920000|2021-06-21 02:18:40|14563.58|14443.58|14559.37|14439.37|14563.58|14443.58|14558.74|14438.74|10
1624241930000|2021-06-21 02:18:50|14558.95|14438.95|14557.64|14437.64|14558.95|14438.95|14557.64|14437.64|10
1624241940000|2021-06-21 02:19:00|14557.27|14437.27|14566.18|14446.18|14566.18|14446.18|14557.09|14437.09|10
1624241950000|2021-06-21 02:19:10|14566.57|14446.57|14570.88|14450.88|14570.88|14450.88|14566.57|14446.57|10
1624241960000|2021-06-21 02:19:20|14571.71|14451.71|14581.16|14461.16|14581.16|14461.16|14571.71|14451.71|10
1624241970000|2021-06-21 02:19:30|14581.45|14461.45|14583.34|14463.34|14583.82|14463.82|14581.45|14461.45|10
1624241980000|2021-06-21 02:19:40|14584|14464|14584.02|14464.02|14584.02|14464.02|14582.8|14462.8|10
1624241990000|2021-06-21 02:19:50|14584.19|14464.19|14583.38|14463.38|14584.46|14464.46|14583.38|14463.38|10
1624242000000|2021-06-21 02:20:00|14583.49|14463.49|14587.25|14467.25|14587.25|14467.25|14583.49|14463.49|10
1624242010000|2021-06-21 02:20:10|14586.63|14466.63|14589.2|14469.2|14589.2|14469.2|14586.63|14466.63|10
1624242020000|2021-06-21 02:20:20|14589.36|14469.36|14589.91|14469.91|14589.91|14469.91|14589.28|14469.28|10
1624242030000|2021-06-21 02:20:30|14590.8|14470.8|14593.94|14473.94|14593.94|14473.94|14590.8|14470.8|9
1624242040000|2021-06-21 02:20:40|14594.52|14474.52|14597.93|14477.93|14598.37|14478.37|14594.52|14474.52|8
1624242050000|2021-06-21 02:20:50|14599.24|14479.24|14602.57|14482.57|14602.57|14482.57|14599.24|14479.24|9
1624242060000|2021-06-21 02:21:00|14602.61|14482.61|14604.42|14484.42|14604.42|14484.42|14602.61|14482.61|8
1624242070000|2021-06-21 02:21:10|14604.43|14484.43|14603.32|14483.32|14605.16|14485.16|14603.2|14483.2|10
1624242080000|2021-06-21 02:21:20|14603.42|14483.42|14609.37|14489.37|14609.37|14489.37|14603.36|14483.36|10
1624242090000|2021-06-21 02:21:30|14609.71|14489.71|14613.43|14493.43|14613.73|14493.73|14609.71|14489.71|10
1624242100000|2021-06-21 02:21:40|14613.93|14493.93|14616.81|14496.81|14616.98|14496.98|14613.93|14493.93|9
1624242110000|2021-06-21 02:21:50|14616.84|14496.84|14618.07|14498.07|14618.07|14498.07|14616.83|14496.83|9
1624242120000|2021-06-21 02:22:00|14617.2|14497.2|14616.99|14496.99|14617.21|14497.21|14616.71|14496.71|8
1624242130000|2021-06-21 02:22:10|14615.88|14495.88|14614.99|14494.99|14616.29|14496.29|14614.99|14494.99|9
1624242140000|2021-06-21 02:22:20|14613.7|14493.7|14612.49|14492.49|14613.7|14493.7|14612.49|14492.49|10
1624242150000|2021-06-21 02:22:30|14611.41|14491.41|14609.48|14489.48|14611.41|14491.41|14608.72|14488.72|10
1624242160000|2021-06-21 02:22:40|14608.96|14488.96|14604.68|14484.68|14608.96|14488.96|14604.68|14484.68|10
1624242170000|2021-06-21 02:22:50|14603.83|14483.83|14600.84|14480.84|14603.83|14483.83|14600.46|14480.46|10
1624242180000|2021-06-21 02:23:00|14602.7|14482.7|14604.27|14484.27|14604.27|14484.27|14602.47|14482.47|10
1624242190000|2021-06-21 02:23:10|14604.91|14484.91|14611.81|14491.81|14611.81|14491.81|14604.91|14484.91|10
1624242200000|2021-06-21 02:23:20|14612.39|14492.39|14620.64|14500.64|14620.64|14500.64|14612.39|14492.39|10
1624242210000|2021-06-21 02:23:30|14620.68|14500.68|14624.8|14504.8|14624.8|14504.8|14620.68|14500.68|10
1624242220000|2021-06-21 02:23:40|14625.59|14505.59|14629.08|14509.08|14629.08|14509.08|14625.59|14505.59|9
1624242230000|2021-06-21 02:23:50|14628.22|14508.22|14627.26|14507.26|14628.38|14508.38|14626.22|14506.22|9
1624242240000|2021-06-21 02:24:00|14626.07|14506.07|14626.76|14506.76|14627.05|14507.05|14625.83|14505.83|9
1624242250000|2021-06-21 02:24:10|14627.17|14507.17|14628.49|14508.49|14628.49|14508.49|14626.39|14506.39|10
1624242260000|2021-06-21 02:24:20|14627.88|14507.88|14629.84|14509.84|14629.84|14509.84|14627.88|14507.88|10
1624242270000|2021-06-21 02:24:30|14629.85|14509.85|14630.22|14510.22|14630.72|14510.72|14629.85|14509.85|10
1624242280000|2021-06-21 02:24:40|14629.62|14509.62|14625.69|14505.69|14629.62|14509.62|14625.69|14505.69|9
1624242290000|2021-06-21 02:24:50|14625.56|14505.56|14621.71|14501.71|14625.56|14505.56|14621.71|14501.71|10
1624242300000|2021-06-21 02:25:00|14620.46|14500.46|14613.85|14493.85|14620.46|14500.46|14613.85|14493.85|10
1624242310000|2021-06-21 02:25:10|14614.63|14494.63|14609.1|14489.1|14614.63|14494.63|14609.1|14489.1|10
1624242320000|2021-06-21 02:25:20|14608.99|14488.99|14607.04|14487.04|14609.79|14489.79|14607.04|14487.04|10
1624242330000|2021-06-21 02:25:30|14607.02|14487.02|14605.5|14485.5|14607.18|14487.18|14605.44|14485.44|10
1624242340000|2021-06-21 02:25:40|14604.8|14484.8|14602.82|14482.82|14604.8|14484.8|14602.82|14482.82|10
1624242350000|2021-06-21 02:25:50|14603.16|14483.16|14605.66|14485.66|14605.96|14485.96|14603.16|14483.16|9
1624242360000|2021-06-21 02:26:00|14605.59|14485.59|14605.2|14485.2|14605.59|14485.59|14604.22|14484.22|8
1624242370000|2021-06-21 02:26:10|14605.24|14485.24|14603.12|14483.12|14605.24|14485.24|14603.12|14483.12|10
1624242380000|2021-06-21 02:26:20|14603.82|14483.82|14599.97|14479.97|14603.86|14483.86|14599.97|14479.97|10
1624242390000|2021-06-21 02:26:30|14599.34|14479.34|14599.21|14479.21|14599.34|14479.34|14598.92|14478.92|9
1624242400000|2021-06-21 02:26:40|14599.56|14479.56|14601.07|14481.07|14601.07|14481.07|14599.31|14479.31|9
1624242410000|2021-06-21 02:26:50|14600.8|14480.8|14606.69|14486.69|14606.69|14486.69|14600.8|14480.8|10
1624242420000|2021-06-21 02:27:00|14606.98|14486.98|14608.99|14488.99|14608.99|14488.99|14606.98|14486.98|10
1624242430000|2021-06-21 02:27:10|14609.02|14489.02|14610.38|14490.38|14610.38|14490.38|14608.23|14488.23|10
1624242440000|2021-06-21 02:27:20|14610.8|14490.8|14609.31|14489.31|14610.8|14490.8|14609.31|14489.31|10
1624242450000|2021-06-21 02:27:30|14609.2|14489.2|14608.58|14488.58|14609.2|14489.2|14608.56|14488.56|9
1624242460000|2021-06-21 02:27:40|14607.37|14487.37|14606.99|14486.99|14607.51|14487.51|14606.99|14486.99|8
1624242470000|2021-06-21 02:27:50|14606.92|14486.92|14606.16|14486.16|14606.92|14486.92|14606.16|14486.16|10
1624242480000|2021-06-21 02:28:00|14605.75|14485.75|14603.59|14483.59|14605.75|14485.75|14603.59|14483.59|10
1624242490000|2021-06-21 02:28:10|14603.4|14483.4|14600.01|14480.01|14603.4|14483.4|14600.01|14480.01|10
1624242500000|2021-06-21 02:28:20|14599.58|14479.58|14595.69|14475.69|14599.58|14479.58|14595.69|14475.69|10
1624242510000|2021-06-21 02:28:30|14595.41|14475.41|14593.13|14473.13|14595.41|14475.41|14593.13|14473.13|10
1624242520000|2021-06-21 02:28:40|14593.09|14473.09|14590.55|14470.55|14593.09|14473.09|14590.55|14470.55|10
1624242530000|2021-06-21 02:28:50|14588.5|14468.5|14585.16|14465.16|14588.62|14468.62|14584.12|14464.12|10
1624242540000|2021-06-21 02:29:00|14583.16|14463.16|14573.27|14453.27|14583.16|14463.16|14573.27|14453.27|10
1624242550000|2021-06-21 02:29:10|14572.41|14452.41|14566.82|14446.82|14572.81|14452.81|14566.82|14446.82|10
1624242560000|2021-06-21 02:29:20|14566.56|14446.56|14555.11|14435.11|14566.56|14446.56|14555.11|14435.11|10
1624242570000|2021-06-21 02:29:30|14554.47|14434.47|14551.09|14431.09|14554.47|14434.47|14550.56|14430.56|10
1624242580000|2021-06-21 02:29:40|14551.01|14431.01|14548.9|14428.9|14551.68|14431.68|14548.79|14428.79|10
1624242590000|2021-06-21 02:29:50|14548.86|14428.86|14548.11|14428.11|14548.86|14428.86|14547.16|14427.16|10
1624242600000|2021-06-21 02:30:00|14547.72|14427.72|14546.22|14426.22|14547.72|14427.72|14546.17|14426.17|9
1624242610000|2021-06-21 02:30:10|14545.95|14425.95|14547.54|14427.54|14547.54|14427.54|14544.59|14424.59|10
1624242620000|2021-06-21 02:30:20|14547.34|14427.34|14543.71|14423.71|14547.34|14427.34|14543.71|14423.71|10
1624242630000|2021-06-21 02:30:30|14542.55|14422.55|14539.35|14419.35|14542.55|14422.55|14539.35|14419.35|10
1624242640000|2021-06-21 02:30:40|14538.88|14418.88|14531.7|14411.7|14538.88|14418.88|14531.7|14411.7|10
1624242650000|2021-06-21 02:30:50|14529.97|14409.97|14525.91|14405.91|14530.74|14410.74|14525.91|14405.91|10
1624242660000|2021-06-21 02:31:00|14525.61|14405.61|14523.43|14403.43|14525.65|14405.65|14523.43|14403.43|10
1624242670000|2021-06-21 02:31:10|14523.56|14403.56|14524.23|14404.23|14525.02|14405.02|14523.56|14403.56|10
1624242680000|2021-06-21 02:31:20|14524.9|14404.9|14524.34|14404.34|14525.2|14405.2|14523.11|14403.11|10
1624242690000|2021-06-21 02:31:30|14523.75|14403.75|14522.62|14402.62|14524.68|14404.68|14522.62|14402.62|9
1624242700000|2021-06-21 02:31:40|14522.6|14402.6|14518.4|14398.4|14522.6|14402.6|14518.4|14398.4|10
1624242710000|2021-06-21 02:31:50|14518.81|14398.81|14509.46|14389.46|14518.81|14398.81|14509.38|14389.38|10
1624242720000|2021-06-21 02:32:00|14509.38|14389.38|14506.96|14386.96|14509.38|14389.38|14506.09|14386.09|10
1624242730000|2021-06-21 02:32:10|14506.66|14386.66|14501.67|14381.67|14506.66|14386.66|14501.67|14381.67|9
1624242740000|2021-06-21 02:32:20|14501.65|14381.65|14499.03|14379.03|14501.65|14381.65|14499.03|14379.03|10
1624242750000|2021-06-21 02:32:30|14498.83|14378.83|14497.72|14377.72|14498.83|14378.83|14497.54|14377.54|10
1624242760000|2021-06-21 02:32:40|14498.7|14378.7|14498.38|14378.38|14498.7|14378.7|14498|14378|10
1624242770000|2021-06-21 02:32:50|14498.41|14378.41|14500.97|14380.97|14500.97|14380.97|14498.39|14378.39|10
1624242780000|2021-06-21 02:33:00|14501.35|14381.35|14503.11|14383.11|14503.11|14383.11|14501.35|14381.35|10
1624242790000|2021-06-21 02:33:10|14505.52|14385.52|14502.99|14382.99|14505.62|14385.62|14502.99|14382.99|10
1624242800000|2021-06-21 02:33:20|14502.54|14382.54|14499.48|14379.48|14502.54|14382.54|14499.48|14379.48|10
1624242810000|2021-06-21 02:33:30|14498.84|14378.84|14497.97|14377.97|14498.84|14378.84|14497.59|14377.59|9
1624242820000|2021-06-21 02:33:40|14497.66|14377.66|14497.12|14377.12|14497.88|14377.88|14496.24|14376.24|8
1624242830000|2021-06-21 02:33:50|14497.13|14377.13|14496.74|14376.74|14497.13|14377.13|14496.08|14376.08|10
1624242840000|2021-06-21 02:34:00|14496.69|14376.69|14494.92|14374.92|14496.69|14376.69|14494.64|14374.64|10
1624242850000|2021-06-21 02:34:10|14494.19|14374.19|14495.4|14375.4|14496.92|14376.92|14494.19|14374.19|10
1624242860000|2021-06-21 02:34:20|14495.43|14375.43|14497.8|14377.8|14497.8|14377.8|14495.43|14375.43|8
1624242870000|2021-06-21 02:34:30|14498.36|14378.36|14499.39|14379.39|14499.59|14379.59|14498.36|14378.36|8
1624242880000|2021-06-21 02:34:40|14499.79|14379.79|14499.63|14379.63|14500.19|14380.19|14496.24|14376.24|10
1624242890000|2021-06-21 02:34:50|14497.57|14377.57|14502.29|14382.29|14502.29|14382.29|14497.57|14377.57|10
1624242900000|2021-06-21 02:35:00|14502.68|14382.68|14504|14384|14504.34|14384.34|14502.68|14382.68|10
1624242910000|2021-06-21 02:35:10|14505.07|14385.07|14511.14|14391.14|14511.14|14391.14|14505.07|14385.07|10
1624242920000|2021-06-21 02:35:20|14511.39|14391.39|14514.31|14394.31|14514.32|14394.32|14511.39|14391.39|10
1624242930000|2021-06-21 02:35:30|14514.34|14394.34|14518.7|14398.7|14518.7|14398.7|14514.34|14394.34|10
1624242940000|2021-06-21 02:35:40|14518.63|14398.63|14519.82|14399.82|14519.82|14399.82|14517.36|14397.36|10
1624242950000|2021-06-21 02:35:50|14519.78|14399.78|14522.39|14402.39|14522.39|14402.39|14519.78|14399.78|10
1624242960000|2021-06-21 02:36:00|14523.15|14403.15|14524.5|14404.5|14524.5|14404.5|14523.15|14403.15|10
1624242970000|2021-06-21 02:36:10|14524.57|14404.57|14526.7|14406.7|14526.89|14406.89|14524.51|14404.51|10
1624242980000|2021-06-21 02:36:20|14526.85|14406.85|14531.54|14411.54|14531.54|14411.54|14526.85|14406.85|9
1624242990000|2021-06-21 02:36:30|14531.99|14411.99|14532.46|14412.46|14532.97|14412.97|14531.99|14411.99|10
1624243000000|2021-06-21 02:36:40|14532.42|14412.42|14534.02|14414.02|14534.37|14414.37|14532.42|14412.42|9
1624243010000|2021-06-21 02:36:50|14533.72|14413.72|14534.04|14414.04|14534.09|14414.09|14533.41|14413.41|10
1624243020000|2021-06-21 02:37:00|14534.29|14414.29|14533.98|14413.98|14535.23|14415.23|14533.96|14413.96|10
1624243030000|2021-06-21 02:37:10|14533.95|14413.95|14532.82|14412.82|14533.95|14413.95|14532.76|14412.76|10
1624243040000|2021-06-21 02:37:20|14532.34|14412.34|14528.54|14408.54|14532.75|14412.75|14528|14408|10
1624243050000|2021-06-21 02:37:30|14528.4|14408.4|14524.43|14404.43|14528.44|14408.44|14524.43|14404.43|10
1624243060000|2021-06-21 02:37:40|14523.37|14403.37|14517.23|14397.23|14523.37|14403.37|14517.23|14397.23|10
1624243070000|2021-06-21 02:37:50|14516.24|14396.24|14512.87|14392.87|14516.24|14396.24|14511.79|14391.79|10
1624243080000|2021-06-21 02:38:00|14512.3|14392.3|14503.44|14383.44|14512.3|14392.3|14503.44|14383.44|9
1624243090000|2021-06-21 02:38:10|14503.14|14383.14|14501.39|14381.39|14503.49|14383.49|14501.39|14381.39|9
1624243100000|2021-06-21 02:38:20|14500.16|14380.16|14498.01|14378.01|14500.16|14380.16|14498.01|14378.01|9
1624243110000|2021-06-21 02:38:30|14496.76|14376.76|14495.38|14375.38|14497.9|14377.9|14494.61|14374.61|10
1624243120000|2021-06-21 02:38:40|14495.3|14375.3|14494.77|14374.77|14495.33|14375.33|14494.15|14374.15|10
1624243130000|2021-06-21 02:38:50|14494.39|14374.39|14492.4|14372.4|14495.72|14375.72|14492.2|14372.2|10
1624243140000|2021-06-21 02:39:00|14491.83|14371.83|14488.8|14368.8|14491.83|14371.83|14488.33|14368.33|10
1624243150000|2021-06-21 02:39:10|14488.47|14368.47|14487.84|14367.84|14488.57|14368.57|14486.65|14366.65|10
1624243160000|2021-06-21 02:39:20|14487.95|14367.95|14487.21|14367.21|14488.07|14368.07|14486.23|14366.23|10
1624243170000|2021-06-21 02:39:30|14487.43|14367.43|14490.89|14370.89|14490.89|14370.89|14487.34|14367.34|10
1624243180000|2021-06-21 02:39:40|14490.92|14370.92|14490.29|14370.29|14492.31|14372.31|14490.29|14370.29|10
1624243190000|2021-06-21 02:39:50|14489.78|14369.78|14487.98|14367.98|14489.78|14369.78|14487.98|14367.98|9
1624243200000|2021-06-21 02:40:00|14487.99|14367.99|14486.47|14366.47|14488.12|14368.12|14486.34|14366.34|10
1624243210000|2021-06-21 02:40:10|14484.49|14364.49|14484.02|14364.02|14484.61|14364.61|14482.93|14362.93|9
1624243220000|2021-06-21 02:40:20|14484.1|14364.1|14481.31|14361.31|14484.1|14364.1|14481.15|14361.15|10
1624243230000|2021-06-21 02:40:30|14481.26|14361.26|14478.97|14358.97|14481.26|14361.26|14478.31|14358.31|10
1624243240000|2021-06-21 02:40:40|14479.04|14359.04|14477.77|14357.77|14479.04|14359.04|14477.77|14357.77|9
1624243250000|2021-06-21 02:40:50|14477.62|14357.62|14477.18|14357.18|14477.95|14357.95|14476.86|14356.86|10
1624243260000|2021-06-21 02:41:00|14477.46|14357.46|14480.81|14360.81|14480.81|14360.81|14477.46|14357.46|10
1624243270000|2021-06-21 02:41:10|14480.76|14360.76|14485.32|14365.32|14485.32|14365.32|14480.76|14360.76|10
1624243280000|2021-06-21 02:41:20|14486.41|14366.41|14486.87|14366.87|14487.15|14367.15|14486.41|14366.41|10
1624243290000|2021-06-21 02:41:30|14486.52|14366.52|14482.72|14362.72|14486.88|14366.88|14482.72|14362.72|10
1624243300000|2021-06-21 02:41:40|14482.12|14362.12|14476.03|14356.03|14482.12|14362.12|14475.97|14355.97|10
1624243310000|2021-06-21 02:41:50|14476.19|14356.19|14469.01|14349.01|14476.19|14356.19|14469.01|14349.01|9
1624243320000|2021-06-21 02:42:00|14468.65|14348.65|14466.92|14346.92|14468.65|14348.65|14466.92|14346.92|10
1624243330000|2021-06-21 02:42:10|14466.64|14346.64|14466.49|14346.49|14466.72|14346.72|14464.1|14344.1|10
1624243340000|2021-06-21 02:42:20|14465.7|14345.7|14467.05|14347.05|14467.05|14347.05|14465.64|14345.64|10
1624243350000|2021-06-21 02:42:30|14466.95|14346.95|14464.75|14344.75|14466.95|14346.95|14464.75|14344.75|9
1624243360000|2021-06-21 02:42:40|14464.91|14344.91|14463.5|14343.5|14464.91|14344.91|14462.63|14342.63|10
1624243370000|2021-06-21 02:42:50|14463.47|14343.47|14462.44|14342.44|14463.47|14343.47|14461.32|14341.32|10
1624243380000|2021-06-21 02:43:00|14462.58|14342.58|14464.79|14344.79|14464.79|14344.79|14462.31|14342.31|10
1624243390000|2021-06-21 02:43:10|14465.42|14345.42|14463.41|14343.41|14465.48|14345.48|14463.41|14343.41|10
1624243400000|2021-06-21 02:43:20|14463.37|14343.37|14459.63|14339.63|14463.37|14343.37|14459.63|14339.63|10
1624243410000|2021-06-21 02:43:30|14459.15|14339.15|14456.61|14336.61|14459.15|14339.15|14455.8|14335.8|10
1624243420000|2021-06-21 02:43:40|14456.82|14336.82|14448.44|14328.44|14456.82|14336.82|14448.32|14328.32|10
1624243430000|2021-06-21 02:43:50|14447.94|14327.94|14444.09|14324.09|14447.94|14327.94|14443.16|14323.16|10
1624243440000|2021-06-21 02:44:00|14443.6|14323.6|14449.57|14329.57|14449.57|14329.57|14443.6|14323.6|10
1624243450000|2021-06-21 02:44:10|14449.54|14329.54|14454.49|14334.49|14454.49|14334.49|14449.54|14329.54|10
1624243460000|2021-06-21 02:44:20|14454.57|14334.57|14456.03|14336.03|14456.03|14336.03|14454.01|14334.01|10
1624243470000|2021-06-21 02:44:30|14456.14|14336.14|14454.67|14334.67|14456.14|14336.14|14454.67|14334.67|10
1624243480000|2021-06-21 02:44:40|14453.89|14333.89|14454.15|14334.15|14454.36|14334.36|14453.84|14333.84|9
1624243490000|2021-06-21 02:44:50|14454.28|14334.28|14450.01|14330.01|14454.28|14334.28|14450.01|14330.01|10
1624243500000|2021-06-21 02:45:00|14450.09|14330.09|14445.81|14325.81|14450.96|14330.96|14445.81|14325.81|10
1624243510000|2021-06-21 02:45:10|14443.8|14323.8|14434.26|14314.26|14443.8|14323.8|14434.26|14314.26|10
1624243520000|2021-06-21 02:45:20|14433.66|14313.66|14429.33|14309.33|14434.11|14314.11|14429.33|14309.33|10
1624243530000|2021-06-21 02:45:30|14429.38|14309.38|14426.89|14306.89|14432.48|14312.48|14426.89|14306.89|10
1624243540000|2021-06-21 02:45:40|14425.48|14305.48|14424.75|14304.75|14425.52|14305.52|14424.32|14304.32|9
1624243550000|2021-06-21 02:45:50|14425.35|14305.35|14426.95|14306.95|14426.95|14306.95|14425.22|14305.22|9
1624243560000|2021-06-21 02:46:00|14427.25|14307.25|14425.96|14305.96|14427.31|14307.31|14425.66|14305.66|10
1624243570000|2021-06-21 02:46:10|14426.1|14306.1|14425.87|14305.87|14426.1|14306.1|14423.79|14303.79|9
1624243580000|2021-06-21 02:46:20|14427.28|14307.28|14434.73|14314.73|14434.73|14314.73|14427.28|14307.28|9
1624243590000|2021-06-21 02:46:30|14436.9|14316.9|14442.22|14322.22|14442.22|14322.22|14436.9|14316.9|10
1624243600000|2021-06-21 02:46:40|14442|14322|14440.4|14320.4|14442|14322|14440.4|14320.4|10
1624243610000|2021-06-21 02:46:50|14440.01|14320.01|14439.52|14319.52|14440.01|14320.01|14438.96|14318.96|10
1624243620000|2021-06-21 02:47:00|14439.43|14319.43|14433.2|14313.2|14439.43|14319.43|14433.2|14313.2|10
1624243630000|2021-06-21 02:47:10|14434.09|14314.09|14426.18|14306.18|14434.61|14314.61|14426.18|14306.18|9
1624243640000|2021-06-21 02:47:20|14425.03|14305.03|14418.72|14298.72|14425.03|14305.03|14418.68|14298.68|10
1624243650000|2021-06-21 02:47:30|14418.78|14298.78|14411.14|14291.14|14419.29|14299.29|14411.14|14291.14|10
1624243660000|2021-06-21 02:47:40|14411.44|14291.44|14409.23|14289.23|14411.52|14291.52|14409.23|14289.23|10
1624243670000|2021-06-21 02:47:50|14409.13|14289.13|14409.46|14289.46|14410.93|14290.93|14408.93|14288.93|10
1624243680000|2021-06-21 02:48:00|14409.52|14289.52|14407.75|14287.75|14410.13|14290.13|14407.75|14287.75|10
1624243690000|2021-06-21 02:48:10|14407.07|14287.07|14410.26|14290.26|14410.26|14290.26|14407.07|14287.07|10
1624243700000|2021-06-21 02:48:20|14410.29|14290.29|14408.55|14288.55|14411.24|14291.24|14408.55|14288.55|10
1624243710000|2021-06-21 02:48:30|14408.36|14288.36|14407.54|14287.54|14408.75|14288.75|14407.54|14287.54|10
1624243720000|2021-06-21 02:48:40|14407.44|14287.44|14405.84|14285.84|14408.19|14288.19|14405.8|14285.8|10
1624243730000|2021-06-21 02:48:50|14406.26|14286.26|14404.31|14284.31|14406.26|14286.26|14404.31|14284.31|10
1624243740000|2021-06-21 02:49:00|14403.92|14283.92|14406.32|14286.32|14406.32|14286.32|14403.34|14283.34|10
1624243750000|2021-06-21 02:49:10|14406.44|14286.44|14407.46|14287.46|14407.65|14287.65|14405.64|14285.64|9
1624243760000|2021-06-21 02:49:20|14407.53|14287.53|14411.15|14291.15|14411.55|14291.55|14407.53|14287.53|9
1624243770000|2021-06-21 02:49:30|14411.41|14291.41|14416.77|14296.77|14416.77|14296.77|14411.41|14291.41|10
1624243780000|2021-06-21 02:49:40|14416.78|14296.78|14414.82|14294.82|14416.78|14296.78|14414.82|14294.82|10
1624243790000|2021-06-21 02:49:50|14414.78|14294.78|14413.59|14293.59|14414.78|14294.78|14413.59|14293.59|9
1624243800000|2021-06-21 02:50:00|14413.55|14293.55|14416.75|14296.75|14416.75|14296.75|14413.32|14293.32|10
1624243810000|2021-06-21 02:50:10|14420.69|14300.69|14423.37|14303.37|14424.57|14304.57|14420.69|14300.69|10
1624243820000|2021-06-21 02:50:20|14423.21|14303.21|14423.94|14303.94|14423.94|14303.94|14421.15|14301.15|10
1624243830000|2021-06-21 02:50:30|14424.25|14304.25|14428.77|14308.77|14428.77|14308.77|14424.25|14304.25|10
1624243840000|2021-06-21 02:50:40|14430.1|14310.1|14437.9|14317.9|14437.9|14317.9|14430.1|14310.1|10
1624243850000|2021-06-21 02:50:50|14438.44|14318.44|14442.28|14322.28|14442.28|14322.28|14438.44|14318.44|10
1624243860000|2021-06-21 02:51:00|14442.86|14322.86|14446.91|14326.91|14446.91|14326.91|14442.65|14322.65|10
1624243870000|2021-06-21 02:51:10|14447.04|14327.04|14450.71|14330.71|14451.57|14331.57|14447.01|14327.01|10
1624243880000|2021-06-21 02:51:20|14450.74|14330.74|14451.57|14331.57|14451.57|14331.57|14450.46|14330.46|10
1624243890000|2021-06-21 02:51:30|14452.18|14332.18|14450.97|14330.97|14452.95|14332.95|14450.97|14330.97|10
1624243900000|2021-06-21 02:51:40|14450.47|14330.47|14448.32|14328.32|14450.47|14330.47|14448.14|14328.14|9
1624243910000|2021-06-21 02:51:50|14448.33|14328.33|14445.99|14325.99|14448.33|14328.33|14445.11|14325.11|10
1624243920000|2021-06-21 02:52:00|14445.59|14325.59|14441.74|14321.74|14445.59|14325.59|14441.74|14321.74|10
1624243930000|2021-06-21 02:52:10|14441.44|14321.44|14432.53|14312.53|14441.44|14321.44|14432.53|14312.53|10
1624243940000|2021-06-21 02:52:20|14431.98|14311.98|14427.12|14307.12|14431.98|14311.98|14427.12|14307.12|10
1624243950000|2021-06-21 02:52:30|14427.07|14307.07|14432.8|14312.8|14432.8|14312.8|14427.07|14307.07|10
1624243960000|2021-06-21 02:52:40|14433.33|14313.33|14437.36|14317.36|14437.36|14317.36|14433.33|14313.33|10
1624243970000|2021-06-21 02:52:50|14437.2|14317.2|14442.21|14322.21|14442.22|14322.22|14437.2|14317.2|10
1624243980000|2021-06-21 02:53:00|14442.37|14322.37|14446.43|14326.43|14446.43|14326.43|14442.37|14322.37|10
1624243990000|2021-06-21 02:53:10|14446.66|14326.66|14449.95|14329.95|14450.02|14330.02|14446.66|14326.66|10
1624244000000|2021-06-21 02:53:20|14450.12|14330.12|14451.11|14331.11|14451.39|14331.39|14450.12|14330.12|9
1624244010000|2021-06-21 02:53:30|14451.49|14331.49|14452.27|14332.27|14452.77|14332.77|14451.49|14331.49|10
1624244020000|2021-06-21 02:53:40|14451.74|14331.74|14454.32|14334.32|14454.32|14334.32|14451.74|14331.74|10
1624244030000|2021-06-21 02:53:50|14454.09|14334.09|14455.49|14335.49|14455.61|14335.61|14454.01|14334.01|10
1624244040000|2021-06-21 02:54:00|14455.58|14335.58|14457.47|14337.47|14457.94|14337.94|14454.73|14334.73|10
1624244050000|2021-06-21 02:54:10|14457.33|14337.33|14458.68|14338.68|14460.02|14340.02|14457.33|14337.33|10
1624244060000|2021-06-21 02:54:20|14458.95|14338.95|14459.49|14339.49|14459.49|14339.49|14458.92|14338.92|7
1624244070000|2021-06-21 02:54:30|14459.42|14339.42|14459.5|14339.5|14459.66|14339.66|14459.42|14339.42|9
1624244080000|2021-06-21 02:54:40|14459.6|14339.6|14460.51|14340.51|14460.51|14340.51|14459.44|14339.44|10
1624244090000|2021-06-21 02:54:50|14460.56|14340.56|14462.24|14342.24|14462.94|14342.94|14460.56|14340.56|10
1624244100000|2021-06-21 02:55:00|14462.29|14342.29|14464.75|14344.75|14464.75|14344.75|14462.04|14342.04|10
1624244110000|2021-06-21 02:55:10|14464.68|14344.68|14466.56|14346.56|14467.34|14347.34|14464.68|14344.68|9
1624244120000|2021-06-21 02:55:20|14466.05|14346.05|14466.17|14346.17|14467.09|14347.09|14466.05|14346.05|9
1624244130000|2021-06-21 02:55:30|14465.9|14345.9|14463.56|14343.56|14465.9|14345.9|14463.56|14343.56|10
1624244140000|2021-06-21 02:55:40|14464.18|14344.18|14467.03|14347.03|14467.09|14347.09|14464.17|14344.17|10
1624244150000|2021-06-21 02:55:50|14467.88|14347.88|14468.06|14348.06|14468.89|14348.89|14467.27|14347.27|9
1624244160000|2021-06-21 02:56:00|14468.01|14348.01|14470.2|14350.2|14470.23|14350.23|14468.01|14348.01|10
1624244170000|2021-06-21 02:56:10|14470.22|14350.22|14473.36|14353.36|14473.36|14353.36|14470.22|14350.22|10
1624244180000|2021-06-21 02:56:20|14473.78|14353.78|14472.42|14352.42|14474.19|14354.19|14471.73|14351.73|10
1624244190000|2021-06-21 02:56:30|14472.21|14352.21|14474.11|14354.11|14474.11|14354.11|14472.21|14352.21|10
1624244200000|2021-06-21 02:56:40|14474.19|14354.19|14478.21|14358.21|14478.21|14358.21|14474.07|14354.07|10
1624244210000|2021-06-21 02:56:50|14478.71|14358.71|14480.82|14360.82|14480.82|14360.82|14478.71|14358.71|10
1624244220000|2021-06-21 02:57:00|14481.01|14361.01|14481.31|14361.31|14481.48|14361.48|14480.89|14360.89|9
1624244230000|2021-06-21 02:57:10|14481.07|14361.07|14483.33|14363.33|14483.33|14363.33|14480.91|14360.91|9
1624244240000|2021-06-21 02:57:20|14483.44|14363.44|14484.86|14364.86|14484.86|14364.86|14483.44|14363.44|9
1624244250000|2021-06-21 02:57:30|14484.95|14364.95|14486.91|14366.91|14486.91|14366.91|14484.95|14364.95|10
1624244260000|2021-06-21 02:57:40|14487|14367|14485.37|14365.37|14487|14367|14485.21|14365.21|10
1624244270000|2021-06-21 02:57:50|14486.17|14366.17|14486.39|14366.39|14486.39|14366.39|14486.17|14366.17|9
1624244280000|2021-06-21 02:58:00|14485.71|14365.71|14489.37|14369.37|14489.37|14369.37|14485.71|14365.71|10
1624244290000|2021-06-21 02:58:10|14489.44|14369.44|14490.96|14370.96|14493.76|14373.76|14489.44|14369.44|10
1624244300000|2021-06-21 02:58:20|14490.84|14370.84|14489.85|14369.85|14491.48|14371.48|14489.21|14369.21|9
1624244310000|2021-06-21 02:58:30|14489.96|14369.96|14489.82|14369.82|14490.76|14370.76|14489.82|14369.82|10
1624244320000|2021-06-21 02:58:40|14489.96|14369.96|14490.32|14370.32|14490.33|14370.33|14489.91|14369.91|10
1624244330000|2021-06-21 02:58:50|14490.46|14370.46|14495.04|14375.04|14495.04|14375.04|14490.46|14370.46|10
1624244340000|2021-06-21 02:59:00|14495.7|14375.7|14499.02|14379.02|14499.02|14379.02|14495.7|14375.7|10
1624244350000|2021-06-21 02:59:10|14499.22|14379.22|14500.15|14380.15|14500.51|14380.51|14499.15|14379.15|10
1624244360000|2021-06-21 02:59:20|14500.42|14380.42|14496.94|14376.94|14500.59|14380.59|14496.94|14376.94|10
1624244370000|2021-06-21 02:59:30|14497.02|14377.02|14496.05|14376.05|14497.02|14377.02|14495.47|14375.47|10
1624244380000|2021-06-21 02:59:40|14496.61|14376.61|14498.61|14378.61|14498.61|14378.61|14496.61|14376.61|10
1624244390000|2021-06-21 02:59:50|14498.73|14378.73|14502.07|14382.07|14502.12|14382.12|14498.73|14378.73|10
1624244400000|2021-06-21 03:00:00|14501.88|14381.88|14501.81|14381.81|14501.88|14381.88|14501.48|14381.48|10
1624244410000|2021-06-21 03:00:10|14502.16|14382.16|14500.42|14380.42|14502.16|14382.16|14500.42|14380.42|10
1624244420000|2021-06-21 03:00:20|14500.1|14380.1|14496.78|14376.78|14500.1|14380.1|14496.56|14376.56|10
1624244430000|2021-06-21 03:00:30|14496.77|14376.77|14497.98|14377.98|14497.98|14377.98|14496.31|14376.31|10
1624244440000|2021-06-21 03:00:40|14497.68|14377.68|14494.03|14374.03|14497.99|14377.99|14494.03|14374.03|10
1624244450000|2021-06-21 03:00:50|14494.02|14374.02|14496.11|14376.11|14496.11|14376.11|14493.68|14373.68|9
1624244460000|2021-06-21 03:01:00|14496.02|14376.02|14497.44|14377.44|14498.19|14378.19|14496.02|14376.02|9
1624244470000|2021-06-21 03:01:10|14497.6|14377.6|14494.48|14374.48|14497.84|14377.84|14494.48|14374.48|10
1624244480000|2021-06-21 03:01:20|14494.65|14374.65|14491.81|14371.81|14494.73|14374.73|14491.81|14371.81|10
1624244490000|2021-06-21 03:01:30|14492.49|14372.49|14487.22|14367.22|14492.49|14372.49|14487.22|14367.22|10
1624244500000|2021-06-21 03:01:40|14487.11|14367.11|14482.39|14362.39|14487.11|14367.11|14482.39|14362.39|10
1624244510000|2021-06-21 03:01:50|14483.04|14363.04|14483.87|14363.87|14483.89|14363.89|14481.94|14361.94|10
1624244520000|2021-06-21 03:02:00|14483.61|14363.61|14483.3|14363.3|14484.14|14364.14|14483.3|14363.3|10
1624244530000|2021-06-21 03:02:10|14483.29|14363.29|14482.2|14362.2|14484.14|14364.14|14482.03|14362.03|10
1624244540000|2021-06-21 03:02:20|14482.12|14362.12|14479.75|14359.75|14482.12|14362.12|14479.75|14359.75|9
1624244550000|2021-06-21 03:02:30|14479.72|14359.72|14479.4|14359.4|14480.16|14360.16|14478.99|14358.99|10
1624244560000|2021-06-21 03:02:40|14479.47|14359.47|14479.93|14359.93|14479.93|14359.93|14479.47|14359.47|8
1624244570000|2021-06-21 03:02:50|14481.02|14361.02|14481.63|14361.63|14481.63|14361.63|14480.94|14360.94|8
1624244580000|2021-06-21 03:03:00|14481.85|14361.85|14482.09|14362.09|14482.78|14362.78|14481.66|14361.66|10
1624244590000|2021-06-21 03:03:10|14482.67|14362.67|14479.94|14359.94|14482.69|14362.69|14479.94|14359.94|9
1624244600000|2021-06-21 03:03:20|14480.97|14360.97|14480.03|14360.03|14480.97|14360.97|14478.77|14358.77|10
1624244610000|2021-06-21 03:03:30|14479.97|14359.97|14479.36|14359.36|14479.97|14359.97|14479.36|14359.36|10
1624244620000|2021-06-21 03:03:40|14478.89|14358.89|14474.9|14354.9|14478.89|14358.89|14474.9|14354.9|10
1624244630000|2021-06-21 03:03:50|14474.82|14354.82|14470.47|14350.47|14474.82|14354.82|14470.3|14350.3|10
1624244640000|2021-06-21 03:04:00|14470.38|14350.38|14468.19|14348.19|14470.65|14350.65|14468.19|14348.19|10
1624244650000|2021-06-21 03:04:10|14468.58|14348.58|14465.7|14345.7|14468.58|14348.58|14465.6|14345.6|8
1624244660000|2021-06-21 03:04:20|14465.53|14345.53|14464.03|14344.03|14465.53|14345.53|14463.96|14343.96|9
1624244670000|2021-06-21 03:04:30|14464.43|14344.43|14464.27|14344.27|14464.95|14344.95|14463.63|14343.63|10
1624244680000|2021-06-21 03:04:40|14464.42|14344.42|14464.82|14344.82|14464.82|14344.82|14463.81|14343.81|8
1624244690000|2021-06-21 03:04:50|14464.63|14344.63|14466.15|14346.15|14466.38|14346.38|14464.63|14344.63|10
1624244700000|2021-06-21 03:05:00|14466.32|14346.32|14465.33|14345.33|14466.89|14346.89|14465.33|14345.33|10
1624244710000|2021-06-21 03:05:10|14465.82|14345.82|14465.89|14345.89|14465.89|14345.89|14465.63|14345.63|9
1624244720000|2021-06-21 03:05:20|14465.88|14345.88|14465.83|14345.83|14466.84|14346.84|14465.64|14345.64|7
1624244730000|2021-06-21 03:05:30|14465.85|14345.85|14467.28|14347.28|14467.28|14347.28|14465.85|14345.85|9
1624244740000|2021-06-21 03:05:40|14467.44|14347.44|14468.4|14348.4|14468.91|14348.91|14467.44|14347.44|7
1624244750000|2021-06-21 03:05:50|14467.96|14347.96|14467.09|14347.09|14468.86|14348.86|14467.06|14347.06|10
1624244760000|2021-06-21 03:06:00|14467.07|14347.07|14466.54|14346.54|14467.25|14347.25|14466.54|14346.54|10
1624244770000|2021-06-21 03:06:10|14465.06|14345.06|14462.59|14342.59|14465.37|14345.37|14462.59|14342.59|10
1624244780000|2021-06-21 03:06:20|14461.25|14341.25|14459.62|14339.62|14461.25|14341.25|14459.51|14339.51|10
1624244790000|2021-06-21 03:06:30|14459.54|14339.54|14457.81|14337.81|14459.54|14339.54|14457.81|14337.81|10
1624244800000|2021-06-21 03:06:40|14457.71|14337.71|14448.96|14328.96|14457.71|14337.71|14448.96|14328.96|10
1624244810000|2021-06-21 03:06:50|14447.6|14327.6|14437.84|14317.84|14447.6|14327.6|14437.76|14317.76|10
1624244820000|2021-06-21 03:07:00|14438.01|14318.01|14432.3|14312.3|14438.01|14318.01|14432.28|14312.28|9
1624244830000|2021-06-21 03:07:10|14431.94|14311.94|14424.7|14304.7|14432.59|14312.59|14424.7|14304.7|10
1624244840000|2021-06-21 03:07:20|14424.77|14304.77|14421.59|14301.59|14424.77|14304.77|14421.58|14301.58|10
1624244850000|2021-06-21 03:07:30|14421.75|14301.75|14415.11|14295.11|14421.75|14301.75|14415.11|14295.11|9
1624244860000|2021-06-21 03:07:40|14413.48|14293.48|14413.14|14293.14|14413.62|14293.62|14412.92|14292.92|10
1624244870000|2021-06-21 03:07:50|14412.08|14292.08|14412.05|14292.05|14412.81|14292.81|14411.47|14291.47|9
1624244880000|2021-06-21 03:08:00|14412.07|14292.07|14407.64|14287.64|14412.17|14292.17|14407.48|14287.48|10
1624244890000|2021-06-21 03:08:10|14408.06|14288.06|14406.81|14286.81|14408.06|14288.06|14406.7|14286.7|10
1624244900000|2021-06-21 03:08:20|14406.9|14286.9|14406.8|14286.8|14407.07|14287.07|14406.39|14286.39|9
1624244910000|2021-06-21 03:08:30|14406.58|14286.58|14408.29|14288.29|14408.29|14288.29|14406.58|14286.58|10
1624244920000|2021-06-21 03:08:40|14407.86|14287.86|14413.05|14293.05|14413.05|14293.05|14407.86|14287.86|9
1624244930000|2021-06-21 03:08:50|14414.48|14294.48|14420.35|14300.35|14420.58|14300.58|14414.48|14294.48|9
1624244940000|2021-06-21 03:09:00|14420.93|14300.93|14425.09|14305.09|14425.09|14305.09|14420.93|14300.93|10
1624244950000|2021-06-21 03:09:10|14426.7|14306.7|14428.41|14308.41|14428.67|14308.67|14426.54|14306.54|10
1624244960000|2021-06-21 03:09:20|14428.49|14308.49|14430.46|14310.46|14430.46|14310.46|14428.15|14308.15|10
1624244970000|2021-06-21 03:09:30|14430.39|14310.39|14435.89|14315.89|14435.89|14315.89|14430.39|14310.39|10
1624244980000|2021-06-21 03:09:40|14434.71|14314.71|14441.14|14321.14|14441.14|14321.14|14434.71|14314.71|10
1624244990000|2021-06-21 03:09:50|14442.27|14322.27|14443.77|14323.77|14444.31|14324.31|14442.18|14322.18|10
1624245000000|2021-06-21 03:10:00|14443.49|14323.49|14443.49|14323.49|14444.29|14324.29|14443.49|14323.49|9
1624245010000|2021-06-21 03:10:10|14442.61|14322.61|14446.51|14326.51|14446.51|14326.51|14442.48|14322.48|10
1624245020000|2021-06-21 03:10:20|14446.68|14326.68|14447.58|14327.58|14447.58|14327.58|14446.68|14326.68|8
1624245030000|2021-06-21 03:10:30|14447.59|14327.59|14450.07|14330.07|14450.07|14330.07|14447.49|14327.49|10
1624245040000|2021-06-21 03:10:40|14450.15|14330.15|14452.01|14332.01|14452.03|14332.03|14450.15|14330.15|10
1624245050000|2021-06-21 03:10:50|14451.97|14331.97|14452.87|14332.87|14452.87|14332.87|14451.76|14331.76|10
1624245060000|2021-06-21 03:11:00|14452.86|14332.86|14451.22|14331.22|14453.12|14333.12|14451.05|14331.05|10
1624245070000|2021-06-21 03:11:10|14451.12|14331.12|14448.65|14328.65|14451.13|14331.13|14448.65|14328.65|9
1624245080000|2021-06-21 03:11:20|14446.89|14326.89|14443.86|14323.86|14446.89|14326.89|14443.86|14323.86|10
1624245090000|2021-06-21 03:11:30|14443.58|14323.58|14441.8|14321.8|14443.58|14323.58|14441.8|14321.8|10
1624245100000|2021-06-21 03:11:40|14441.68|14321.68|14433.56|14313.56|14441.68|14321.68|14433.56|14313.56|10
1624245110000|2021-06-21 03:11:50|14433.37|14313.37|14428.05|14308.05|14433.37|14313.37|14428.05|14308.05|10
1624245120000|2021-06-21 03:12:00|14428.81|14308.81|14421.87|14301.87|14428.81|14308.81|14421.87|14301.87|10
1624245130000|2021-06-21 03:12:10|14421.97|14301.97|14417.51|14297.51|14421.97|14301.97|14417.51|14297.51|10
1624245140000|2021-06-21 03:12:20|14417.53|14297.53|14416.21|14296.21|14417.85|14297.85|14416.21|14296.21|10
1624245150000|2021-06-21 03:12:30|14415.82|14295.82|14414.18|14294.18|14416.08|14296.08|14413.62|14293.62|10
1624245160000|2021-06-21 03:12:40|14413.69|14293.69|14411.53|14291.53|14414.07|14294.07|14411.53|14291.53|10
1624245170000|2021-06-21 03:12:50|14411.41|14291.41|14411.32|14291.32|14412.08|14292.08|14411.01|14291.01|10
1624245180000|2021-06-21 03:13:00|14411.33|14291.33|14420.79|14300.79|14420.82|14300.82|14411.33|14291.33|10
1624245190000|2021-06-21 03:13:10|14421.23|14301.23|14427.59|14307.59|14427.59|14307.59|14421.23|14301.23|10
1624245200000|2021-06-21 03:13:20|14428.45|14308.45|14434.91|14314.91|14434.91|14314.91|14428.45|14308.45|10
1624245210000|2021-06-21 03:13:30|14436.05|14316.05|14435.85|14315.85|14436.77|14316.77|14435.85|14315.85|10
1624245220000|2021-06-21 03:13:40|14435.84|14315.84|14437.89|14317.89|14437.9|14317.9|14435.84|14315.84|9
1624245230000|2021-06-21 03:13:50|14437.98|14317.98|14441.21|14321.21|14441.21|14321.21|14437.7|14317.7|10
1624245240000|2021-06-21 03:14:00|14441.59|14321.59|14445.63|14325.63|14445.63|14325.63|14441.49|14321.49|10
1624245250000|2021-06-21 03:14:10|14444.84|14324.84|14450.54|14330.54|14450.54|14330.54|14444.84|14324.84|10
1624245260000|2021-06-21 03:14:20|14450.84|14330.84|14453.97|14333.97|14453.97|14333.97|14450.84|14330.84|10
1624245270000|2021-06-21 03:14:30|14454.04|14334.04|14449.78|14329.78|14454.16|14334.16|14449.78|14329.78|9
1624245280000|2021-06-21 03:14:40|14449.72|14329.72|14446.58|14326.58|14449.72|14329.72|14446.58|14326.58|10
1624245290000|2021-06-21 03:14:50|14446.86|14326.86|14447.22|14327.22|14447.22|14327.22|14445.9|14325.9|10
1624245300000|2021-06-21 03:15:00|14447.5|14327.5|14450.27|14330.27|14450.27|14330.27|14447.5|14327.5|10
1624245310000|2021-06-21 03:15:10|14450.43|14330.43|14445.79|14325.79|14450.7|14330.7|14445.79|14325.79|10
1624245320000|2021-06-21 03:15:20|14445.39|14325.39|14442.94|14322.94|14445.95|14325.95|14442.94|14322.94|10
1624245330000|2021-06-21 03:15:30|14441.11|14321.11|14434.82|14314.82|14441.11|14321.11|14434.82|14314.82|10
1624245340000|2021-06-21 03:15:40|14434.96|14314.96|14433.41|14313.41|14435.43|14315.43|14433.41|14313.41|9
1624245350000|2021-06-21 03:15:50|14433.43|14313.43|14431.07|14311.07|14433.46|14313.46|14430.97|14310.97|10
1624245360000|2021-06-21 03:16:00|14430.36|14310.36|14429.9|14309.9|14430.36|14310.36|14429.53|14309.53|9
1624245370000|2021-06-21 03:16:10|14429.57|14309.57|14430.42|14310.42|14430.99|14310.99|14429.54|14309.54|10
1624245380000|2021-06-21 03:16:20|14431.8|14311.8|14434.18|14314.18|14434.18|14314.18|14431.8|14311.8|10
1624245390000|2021-06-21 03:16:30|14434.6|14314.6|14439.18|14319.18|14439.18|14319.18|14434.6|14314.6|9
1624245400000|2021-06-21 03:16:40|14440.57|14320.57|14443.34|14323.34|14443.65|14323.65|14440.57|14320.57|9
1624245410000|2021-06-21 03:16:50|14443.45|14323.45|14449.13|14329.13|14449.13|14329.13|14443.45|14323.45|10
1624245420000|2021-06-21 03:17:00|14448.22|14328.22|14450.94|14330.94|14450.94|14330.94|14448.22|14328.22|10
1624245430000|2021-06-21 03:17:10|14450.95|14330.95|14454.16|14334.16|14455.08|14335.08|14450.95|14330.95|10
1624245440000|2021-06-21 03:17:20|14454.75|14334.75|14456.74|14336.74|14456.74|14336.74|14454.75|14334.75|10
1624245450000|2021-06-21 03:17:30|14456.37|14336.37|14458.43|14338.43|14458.43|14338.43|14456.37|14336.37|10
1624245460000|2021-06-21 03:17:40|14457.91|14337.91|14457.65|14337.65|14458.87|14338.87|14456.35|14336.35|10
1624245470000|2021-06-21 03:17:50|14457.4|14337.4|14457.4|14337.4|14457.4|14337.4|14456.97|14336.97|9
1624245480000|2021-06-21 03:18:00|14456.54|14336.54|14454.9|14334.9|14457.52|14337.52|14454.79|14334.79|10
1624245490000|2021-06-21 03:18:10|14453.86|14333.86|14454.79|14334.79|14454.79|14334.79|14453.53|14333.53|9
1624245500000|2021-06-21 03:18:20|14454.39|14334.39|14453.72|14333.72|14454.94|14334.94|14453.72|14333.72|10
1624245510000|2021-06-21 03:18:30|14452.92|14332.92|14447.9|14327.9|14452.92|14332.92|14447.9|14327.9|10
1624245520000|2021-06-21 03:18:40|14447.95|14327.95|14444.23|14324.23|14447.95|14327.95|14444.13|14324.13|9
1624245530000|2021-06-21 03:18:50|14444.09|14324.09|14444.82|14324.82|14445.03|14325.03|14444.09|14324.09|9
1624245540000|2021-06-21 03:19:00|14444.79|14324.79|14444.4|14324.4|14445|14325|14444.4|14324.4|9
1624245550000|2021-06-21 03:19:10|14444.48|14324.48|14447.05|14327.05|14447.05|14327.05|14444.46|14324.46|8
1624245560000|2021-06-21 03:19:20|14447|14327|14449.47|14329.47|14449.47|14329.47|14446.78|14326.78|9
1624245570000|2021-06-21 03:19:30|14451.61|14331.61|14451.91|14331.91|14452.5|14332.5|14451.38|14331.38|9
1624245580000|2021-06-21 03:19:40|14451.82|14331.82|14450.39|14330.39|14451.82|14331.82|14449.88|14329.88|10
1624245590000|2021-06-21 03:19:50|14450.98|14330.98|14450.74|14330.74|14451.19|14331.19|14449.9|14329.9|10
1624245600000|2021-06-21 03:20:00|14450.55|14330.55|14450.62|14330.62|14450.73|14330.73|14450.4|14330.4|9
1624245610000|2021-06-21 03:20:10|14450.59|14330.59|14450.12|14330.12|14450.59|14330.59|14449.91|14329.91|7
1624245620000|2021-06-21 03:20:20|14450.11|14330.11|14452.74|14332.74|14452.74|14332.74|14450.11|14330.11|9
1624245630000|2021-06-21 03:20:30|14452.84|14332.84|14452.2|14332.2|14452.87|14332.87|14451.94|14331.94|10
1624245640000|2021-06-21 03:20:40|14452.25|14332.25|14453.29|14333.29|14453.5|14333.5|14452.25|14332.25|8
1624245650000|2021-06-21 03:20:50|14453.37|14333.37|14454.74|14334.74|14454.74|14334.74|14452.58|14332.58|10
1624245660000|2021-06-21 03:21:00|14454.96|14334.96|14455.27|14335.27|14456.01|14336.01|14454.17|14334.17|10
1624245670000|2021-06-21 03:21:10|14455.18|14335.18|14456.25|14336.25|14456.25|14336.25|14454.88|14334.88|9
1624245680000|2021-06-21 03:21:20|14456.39|14336.39|14458.42|14338.42|14458.54|14338.54|14456.39|14336.39|10
1624245690000|2021-06-21 03:21:30|14458.43|14338.43|14458.36|14338.36|14458.43|14338.43|14457.79|14337.79|7
1624245700000|2021-06-21 03:21:40|14458.23|14338.23|14458.51|14338.51|14458.85|14338.85|14458.1|14338.1|8
1624245710000|2021-06-21 03:21:50|14458.22|14338.22|14458.95|14338.95|14459.65|14339.65|14458.22|14338.22|10
1624245720000|2021-06-21 03:22:00|14457.87|14337.87|14456.78|14336.78|14458.27|14338.27|14456.78|14336.78|8
1624245730000|2021-06-21 03:22:10|14456.67|14336.67|14455.12|14335.12|14456.67|14336.67|14455.04|14335.04|9
1624245740000|2021-06-21 03:22:20|14454.96|14334.96|14451.95|14331.95|14454.96|14334.96|14451.95|14331.95|9
1624245750000|2021-06-21 03:22:30|14452.07|14332.07|14449.97|14329.97|14452.7|14332.7|14449.97|14329.97|10
1624245760000|2021-06-21 03:22:40|14450.05|14330.05|14446.84|14326.84|14450.05|14330.05|14446.7|14326.7|10
1624245770000|2021-06-21 03:22:50|14446.82|14326.82|14446.71|14326.71|14446.83|14326.83|14446.71|14326.71|8
1624245780000|2021-06-21 03:23:00|14446.73|14326.73|14449.61|14329.61|14449.61|14329.61|14446.73|14326.73|7
1624245790000|2021-06-21 03:23:10|14449.95|14329.95|14451.36|14331.36|14451.38|14331.38|14449.86|14329.86|7
1624245800000|2021-06-21 03:23:20|14452.03|14332.03|14451.98|14331.98|14452.28|14332.28|14451.78|14331.78|8
1624245810000|2021-06-21 03:23:30|14451.89|14331.89|14451|14331|14451.89|14331.89|14450.3|14330.3|10
1624245820000|2021-06-21 03:23:40|14450.93|14330.93|14450.38|14330.38|14451.01|14331.01|14450.38|14330.38|8
1624245830000|2021-06-21 03:23:50|14450.41|14330.41|14448.68|14328.68|14450.41|14330.41|14448.68|14328.68|9
1624245840000|2021-06-21 03:24:00|14448.67|14328.67|14449.85|14329.85|14449.85|14329.85|14448.52|14328.52|9
1624245850000|2021-06-21 03:24:10|14450.09|14330.09|14446.9|14326.9|14450.09|14330.09|14446.9|14326.9|9
1624245860000|2021-06-21 03:24:20|14445.9|14325.9|14443.68|14323.68|14445.96|14325.96|14443.68|14323.68|9
1624245870000|2021-06-21 03:24:30|14443.65|14323.65|14440.27|14320.27|14443.65|14323.65|14440.04|14320.04|9
1624245880000|2021-06-21 03:24:40|14440.25|14320.25|14437.38|14317.38|14440.25|14320.25|14437.37|14317.37|10
1624245890000|2021-06-21 03:24:50|14436.18|14316.18|14431.43|14311.43|14436.18|14316.18|14431.42|14311.42|10
1624245900000|2021-06-21 03:25:00|14431.46|14311.46|14429.31|14309.31|14431.46|14311.46|14429.31|14309.31|8
1624245910000|2021-06-21 03:25:10|14429.39|14309.39|14427.18|14307.18|14429.39|14309.39|14426.99|14306.99|7
1624245920000|2021-06-21 03:25:20|14427.21|14307.21|14423.7|14303.7|14427.92|14307.92|14423.7|14303.7|10
1624245930000|2021-06-21 03:25:30|14423.58|14303.58|14423.1|14303.1|14423.58|14303.58|14423.1|14303.1|9
1624245940000|2021-06-21 03:25:40|14422.82|14302.82|14422.35|14302.35|14422.88|14302.88|14422.25|14302.25|9
1624245950000|2021-06-21 03:25:50|14422.18|14302.18|14421.05|14301.05|14422.5|14302.5|14421.05|14301.05|7
1624245960000|2021-06-21 03:26:00|14420.9|14300.9|14423.18|14303.18|14423.18|14303.18|14420.28|14300.28|10
1624245970000|2021-06-21 03:26:10|14423.32|14303.32|14426.79|14306.79|14427.93|14307.93|14423.32|14303.32|10
1624245980000|2021-06-21 03:26:20|14427.85|14307.85|14430.43|14310.43|14430.43|14310.43|14427.85|14307.85|10
1624245990000|2021-06-21 03:26:30|14431.41|14311.41|14431.79|14311.79|14432.08|14312.08|14431.41|14311.41|10
1624246000000|2021-06-21 03:26:40|14431.11|14311.11|14430.04|14310.04|14431.16|14311.16|14430.04|14310.04|8
1624246010000|2021-06-21 03:26:50|14429.19|14309.19|14429.02|14309.02|14429.62|14309.62|14429.02|14309.02|9
1624246020000|2021-06-21 03:27:00|14429.05|14309.05|14428.19|14308.19|14429.08|14309.08|14428.19|14308.19|10
1624246030000|2021-06-21 03:27:10|14427.1|14307.1|14425.99|14305.99|14427.14|14307.14|14425.99|14305.99|10
1624246040000|2021-06-21 03:27:20|14425.94|14305.94|14422.57|14302.57|14425.94|14305.94|14422.57|14302.57|10
1624246050000|2021-06-21 03:27:30|14421.88|14301.88|14420.19|14300.19|14421.88|14301.88|14420.19|14300.19|10
1624246060000|2021-06-21 03:27:40|14419.83|14299.83|14415.9|14295.9|14419.88|14299.88|14415.9|14295.9|10
1624246070000|2021-06-21 03:27:50|14415.67|14295.67|14411.11|14291.11|14415.67|14295.67|14411.11|14291.11|9
1624246080000|2021-06-21 03:28:00|14410.76|14290.76|14408.6|14288.6|14411.32|14291.32|14408.24|14288.24|10
1624246090000|2021-06-21 03:28:10|14407.17|14287.17|14409.62|14289.62|14409.62|14289.62|14406.96|14286.96|9
1624246100000|2021-06-21 03:28:20|14409.6|14289.6|14409.44|14289.44|14410.7|14290.7|14409.44|14289.44|10
1624246110000|2021-06-21 03:28:30|14407.54|14287.54|14405.31|14285.31|14408.46|14288.46|14405.26|14285.26|10
1624246120000|2021-06-21 03:28:40|14405.6|14285.6|14401.23|14281.23|14405.6|14285.6|14401.23|14281.23|10
1624246130000|2021-06-21 03:28:50|14401.62|14281.62|14402.07|14282.07|14402.62|14282.62|14401.62|14281.62|10
1624246140000|2021-06-21 03:29:00|14400.27|14280.27|14397.25|14277.25|14400.27|14280.27|14397.01|14277.01|10
1624246150000|2021-06-21 03:29:10|14397.26|14277.26|14397.04|14277.04|14397.55|14277.55|14396.59|14276.59|10
1624246160000|2021-06-21 03:29:20|14396.69|14276.69|14396.85|14276.85|14397.17|14277.17|14396.34|14276.34|9
1624246170000|2021-06-21 03:29:30|14397.76|14277.76|14399.41|14279.41|14399.41|14279.41|14397.76|14277.76|10
1624246180000|2021-06-21 03:29:40|14399.47|14279.47|14400.87|14280.87|14400.87|14280.87|14399.27|14279.27|10
1624246190000|2021-06-21 03:29:50|14401.06|14281.06|14404.27|14284.27|14404.27|14284.27|14401.03|14281.03|10
1624246200000|2021-06-21 03:30:00|14404.79|14284.79|14406.68|14286.68|14406.68|14286.68|14404.5|14284.5|10
1624246210000|2021-06-21 03:30:10|14407.53|14287.53|14409.18|14289.18|14409.41|14289.41|14407.53|14287.53|10
1624246220000|2021-06-21 03:30:20|14409.45|14289.45|14413.6|14293.6|14413.6|14293.6|14409.45|14289.45|10
1624246230000|2021-06-21 03:30:30|14414.12|14294.12|14416.63|14296.63|14416.74|14296.74|14414.12|14294.12|9
1624246240000|2021-06-21 03:30:40|14417.17|14297.17|14418.83|14298.83|14419.12|14299.12|14416.55|14296.55|10
1624246250000|2021-06-21 03:30:50|14418.89|14298.89|14421.18|14301.18|14421.18|14301.18|14418.89|14298.89|10
1624246260000|2021-06-21 03:31:00|14420.96|14300.96|14422.58|14302.58|14422.58|14302.58|14420.78|14300.78|9
1624246270000|2021-06-21 03:31:10|14422.51|14302.51|14423.36|14303.36|14423.78|14303.78|14422.1|14302.1|10
1624246280000|2021-06-21 03:31:20|14423.54|14303.54|14426.65|14306.65|14426.65|14306.65|14423.54|14303.54|9
1624246290000|2021-06-21 03:31:30|14426.52|14306.52|14427.49|14307.49|14427.59|14307.59|14426.52|14306.52|10
1624246300000|2021-06-21 03:31:40|14427.45|14307.45|14426.27|14306.27|14427.7|14307.7|14426.27|14306.27|9
1624246310000|2021-06-21 03:31:50|14426.57|14306.57|14425.5|14305.5|14426.57|14306.57|14425.5|14305.5|10
1624246320000|2021-06-21 03:32:00|14424.86|14304.86|14423.94|14303.94|14424.86|14304.86|14423.71|14303.71|9
1624246330000|2021-06-21 03:32:10|14423.47|14303.47|14424.09|14304.09|14424.09|14304.09|14422.7|14302.7|10
1624246340000|2021-06-21 03:32:20|14424.01|14304.01|14422.25|14302.25|14424.01|14304.01|14422.25|14302.25|10
1624246350000|2021-06-21 03:32:30|14421.68|14301.68|14417.56|14297.56|14421.7|14301.7|14417.56|14297.56|9
1624246360000|2021-06-21 03:32:40|14417.36|14297.36|14412.57|14292.57|14417.65|14297.65|14412.42|14292.42|10
1624246370000|2021-06-21 03:32:50|14412.38|14292.38|14410.71|14290.71|14412.38|14292.38|14410.71|14290.71|10
1624246380000|2021-06-21 03:33:00|14410.73|14290.73|14406.92|14286.92|14410.73|14290.73|14406.92|14286.92|9
1624246390000|2021-06-21 03:33:10|14406.65|14286.65|14403.09|14283.09|14406.65|14286.65|14403.09|14283.09|9
1624246400000|2021-06-21 03:33:20|14403.51|14283.51|14401.15|14281.15|14403.51|14283.51|14400.91|14280.91|9
1624246410000|2021-06-21 03:33:30|14400.98|14280.98|14400.21|14280.21|14400.98|14280.98|14398.85|14278.85|10
1624246420000|2021-06-21 03:33:40|14400.14|14280.14|14391.73|14271.73|14400.14|14280.14|14391.54|14271.54|10
1624246430000|2021-06-21 03:33:50|14391.67|14271.67|14386.84|14266.84|14391.67|14271.67|14385.79|14265.79|10
1624246440000|2021-06-21 03:34:00|14387.09|14267.09|14371.99|14251.99|14387.56|14267.56|14371.99|14251.99|10
1624246450000|2021-06-21 03:34:10|14372.33|14252.33|14369.84|14249.84|14372.58|14252.58|14369.84|14249.84|10
1624246460000|2021-06-21 03:34:20|14368.51|14248.51|14365.28|14245.28|14368.77|14248.77|14365.28|14245.28|9
1624246470000|2021-06-21 03:34:30|14365.11|14245.11|14359.05|14239.05|14365.11|14245.11|14359.05|14239.05|9
1624246480000|2021-06-21 03:34:40|14358.84|14238.84|14360.91|14240.91|14360.91|14240.91|14358.84|14238.84|9
1624246490000|2021-06-21 03:34:50|14360.75|14240.75|14361.19|14241.19|14361.57|14241.57|14360.37|14240.37|10
1624246500000|2021-06-21 03:35:00|14361.46|14241.46|14365|14245|14365|14245|14361.09|14241.09|10
1624246510000|2021-06-21 03:35:10|14365.48|14245.48|14367.12|14247.12|14367.33|14247.33|14365.48|14245.48|10
1624246520000|2021-06-21 03:35:20|14367.49|14247.49|14369.01|14249.01|14369.01|14249.01|14367.49|14247.49|9
1624246530000|2021-06-21 03:35:30|14369.47|14249.47|14372.08|14252.08|14372.08|14252.08|14369.36|14249.36|9
1624246540000|2021-06-21 03:35:40|14371.47|14251.47|14371.65|14251.65|14372.29|14252.29|14370.75|14250.75|10
1624246550000|2021-06-21 03:35:50|14371.28|14251.28|14372.53|14252.53|14372.53|14252.53|14371.28|14251.28|10
1624246560000|2021-06-21 03:36:00|14372.58|14252.58|14370.65|14250.65|14374.06|14254.06|14370.65|14250.65|10
1624246570000|2021-06-21 03:36:10|14370.84|14250.84|14361.19|14241.19|14370.84|14250.84|14361.19|14241.19|10
1624246580000|2021-06-21 03:36:20|14360.96|14240.96|14356.62|14236.62|14360.96|14240.96|14356.54|14236.54|10
1624246590000|2021-06-21 03:36:30|14356.93|14236.93|14355.09|14235.09|14357.32|14237.32|14355.09|14235.09|10
1624246600000|2021-06-21 03:36:40|14354.12|14234.12|14350.46|14230.46|14354.5|14234.5|14350.46|14230.46|10
1624246610000|2021-06-21 03:36:50|14350.35|14230.35|14351.86|14231.86|14352.2|14232.2|14349.58|14229.58|10
1624246620000|2021-06-21 03:37:00|14352.04|14232.04|14349.65|14229.65|14352.04|14232.04|14349.65|14229.65|10
1624246630000|2021-06-21 03:37:10|14349.98|14229.98|14350.68|14230.68|14350.68|14230.68|14349.61|14229.61|10
1624246640000|2021-06-21 03:37:20|14351.33|14231.33|14355.07|14235.07|14355.07|14235.07|14351.13|14231.13|9
1624246650000|2021-06-21 03:37:30|14354.39|14234.39|14355.26|14235.26|14355.26|14235.26|14354.03|14234.03|9
1624246660000|2021-06-21 03:37:40|14355.05|14235.05|14353.74|14233.74|14355.23|14235.23|14353.41|14233.41|10
1624246670000|2021-06-21 03:37:50|14353.72|14233.72|14355.47|14235.47|14355.47|14235.47|14353.26|14233.26|10
1624246680000|2021-06-21 03:38:00|14355.38|14235.38|14356.51|14236.51|14356.75|14236.75|14355.3|14235.3|10
1624246690000|2021-06-21 03:38:10|14356.61|14236.61|14354.56|14234.56|14356.8|14236.8|14354.31|14234.31|10
1624246700000|2021-06-21 03:38:20|14354.23|14234.23|14348.51|14228.51|14354.23|14234.23|14348.51|14228.51|10
1624246710000|2021-06-21 03:38:30|14347.95|14227.95|14340.61|14220.61|14347.95|14227.95|14339.96|14219.96|10
1624246720000|2021-06-21 03:38:40|14340.92|14220.92|14337.47|14217.47|14340.92|14220.92|14337.47|14217.47|9
1624246730000|2021-06-21 03:38:50|14337.39|14217.39|14342.24|14222.24|14342.24|14222.24|14337.39|14217.39|10
1624246740000|2021-06-21 03:39:00|14343.03|14223.03|14343|14223|14343.12|14223.12|14342.33|14222.33|9
1624246750000|2021-06-21 03:39:10|14343.92|14223.92|14344.1|14224.1|14344.16|14224.16|14342.9|14222.9|10
1624246760000|2021-06-21 03:39:20|14344.79|14224.79|14343.07|14223.07|14344.79|14224.79|14343.07|14223.07|10
1624246770000|2021-06-21 03:39:30|14343.4|14223.4|14344.22|14224.22|14344.6|14224.6|14343.34|14223.34|10
1624246780000|2021-06-21 03:39:40|14344.1|14224.1|14342.72|14222.72|14344.43|14224.43|14342.67|14222.67|10
1624246790000|2021-06-21 03:39:50|14343.18|14223.18|14342.01|14222.01|14343.4|14223.4|14342.01|14222.01|9
1624246800000|2021-06-21 03:40:00|14341.92|14221.92|14341.22|14221.22|14342.04|14222.04|14341.22|14221.22|9
1624246810000|2021-06-21 03:40:10|14341.2|14221.2|14340.75|14220.75|14341.57|14221.57|14340.75|14220.75|10
1624246820000|2021-06-21 03:40:20|14340.1|14220.1|14332.2|14212.2|14340.1|14220.1|14332.2|14212.2|10
1624246830000|2021-06-21 03:40:30|14331.78|14211.78|14327.47|14207.47|14331.78|14211.78|14327.47|14207.47|10
1624246840000|2021-06-21 03:40:40|14327.03|14207.03|14325.95|14205.95|14327.03|14207.03|14323.46|14203.46|10
1624246850000|2021-06-21 03:40:50|14325.98|14205.98|14326.73|14206.73|14326.96|14206.96|14325.72|14205.72|9
1624246860000|2021-06-21 03:41:00|14325.85|14205.85|14330.17|14210.17|14330.17|14210.17|14325.85|14205.85|10
1624246870000|2021-06-21 03:41:10|14330.48|14210.48|14331.31|14211.31|14333.33|14213.33|14330.48|14210.48|9
1624246880000|2021-06-21 03:41:20|14331.27|14211.27|14327.9|14207.9|14331.27|14211.27|14327.9|14207.9|10
1624246890000|2021-06-21 03:41:30|14327.49|14207.49|14325.44|14205.44|14327.49|14207.49|14325.07|14205.07|10
1624246900000|2021-06-21 03:41:40|14325.86|14205.86|14319.86|14199.86|14325.86|14205.86|14319.86|14199.86|10
1624246910000|2021-06-21 03:41:50|14319.5|14199.5|14318.95|14198.95|14320.18|14200.18|14318.3|14198.3|10
1624246920000|2021-06-21 03:42:00|14318.38|14198.38|14318.62|14198.62|14319.11|14199.11|14317.93|14197.93|10
1624246930000|2021-06-21 03:42:10|14317.98|14197.98|14318.75|14198.75|14319.23|14199.23|14317.07|14197.07|9
1624246940000|2021-06-21 03:42:20|14318.76|14198.76|14319.19|14199.19|14320.33|14200.33|14318.72|14198.72|8
1624246950000|2021-06-21 03:42:30|14318.77|14198.77|14320.6|14200.6|14320.6|14200.6|14318.77|14198.77|10
1624246960000|2021-06-21 03:42:40|14320.96|14200.96|14322.96|14202.96|14323.16|14203.16|14320.78|14200.78|10
1624246970000|2021-06-21 03:42:50|14323.15|14203.15|14324.06|14204.06|14324.93|14204.93|14323.15|14203.15|10
1624246980000|2021-06-21 03:43:00|14323.35|14203.35|14320.28|14200.28|14323.35|14203.35|14320.21|14200.21|10
1624246990000|2021-06-21 03:43:10|14320.44|14200.44|14322.26|14202.26|14322.26|14202.26|14320.44|14200.44|9
1624247000000|2021-06-21 03:43:20|14322.34|14202.34|14323.82|14203.82|14323.82|14203.82|14322.34|14202.34|9
1624247010000|2021-06-21 03:43:30|14324.33|14204.33|14326.4|14206.4|14326.4|14206.4|14322.64|14202.64|10
1624247020000|2021-06-21 03:43:40|14326.51|14206.51|14327.56|14207.56|14328.33|14208.33|14326.51|14206.51|10
1624247030000|2021-06-21 03:43:50|14327.52|14207.52|14327.96|14207.96|14327.97|14207.97|14327.22|14207.22|10
1624247040000|2021-06-21 03:44:00|14328.25|14208.25|14325.74|14205.74|14328.44|14208.44|14325.74|14205.74|10
1624247050000|2021-06-21 03:44:10|14323.76|14203.76|14323.75|14203.75|14324.98|14204.98|14323.75|14203.75|10
1624247060000|2021-06-21 03:44:20|14323.66|14203.66|14321.17|14201.17|14323.75|14203.75|14320.75|14200.75|10
1624247070000|2021-06-21 03:44:30|14321.32|14201.32|14322.84|14202.84|14323.49|14203.49|14321.32|14201.32|10
1624247080000|2021-06-21 03:44:40|14322.65|14202.65|14324.55|14204.55|14325.06|14205.06|14322.65|14202.65|10
1624247090000|2021-06-21 03:44:50|14324.83|14204.83|14328.63|14208.63|14328.63|14208.63|14324.56|14204.56|10
1624247100000|2021-06-21 03:45:00|14328.91|14208.91|14331.36|14211.36|14331.58|14211.58|14328.89|14208.89|9
1624247110000|2021-06-21 03:45:10|14331.99|14211.99|14334.22|14214.22|14334.22|14214.22|14331.89|14211.89|10
1624247120000|2021-06-21 03:45:20|14334.49|14214.49|14339.44|14219.44|14339.48|14219.48|14334.49|14214.49|10
1624247130000|2021-06-21 03:45:30|14339.49|14219.49|14343.49|14223.49|14343.49|14223.49|14339.42|14219.42|10
1624247140000|2021-06-21 03:45:40|14345.16|14225.16|14350.28|14230.28|14350.28|14230.28|14345.16|14225.16|10
1624247150000|2021-06-21 03:45:50|14352.21|14232.21|14352.18|14232.18|14353.49|14233.49|14352.18|14232.18|10
1624247160000|2021-06-21 03:46:00|14351.99|14231.99|14354.78|14234.78|14354.78|14234.78|14351.74|14231.74|10
1624247170000|2021-06-21 03:46:10|14353.9|14233.9|14356.07|14236.07|14356.07|14236.07|14353.9|14233.9|10
1624247180000|2021-06-21 03:46:20|14356.24|14236.24|14354.92|14234.92|14356.24|14236.24|14354.26|14234.26|9
1624247190000|2021-06-21 03:46:30|14354.88|14234.88|14351.97|14231.97|14354.88|14234.88|14351.97|14231.97|10
1624247200000|2021-06-21 03:46:40|14350.92|14230.92|14339.37|14219.37|14350.92|14230.92|14339.37|14219.37|9
1624247210000|2021-06-21 03:46:50|14338.07|14218.07|14323.32|14203.32|14338.07|14218.07|14323.32|14203.32|9
1624247220000|2021-06-21 03:47:00|14322.12|14202.12|14317.81|14197.81|14322.12|14202.12|14317.81|14197.81|9
1624247230000|2021-06-21 03:47:10|14316.75|14196.75|14306.98|14186.98|14316.75|14196.75|14306.98|14186.98|10
1624247240000|2021-06-21 03:47:20|14305.68|14185.68|14299.1|14179.1|14305.68|14185.68|14299.1|14179.1|10
1624247250000|2021-06-21 03:47:30|14299.01|14179.01|14292.19|14172.19|14299.01|14179.01|14292.19|14172.19|10
1624247260000|2021-06-21 03:47:40|14292.29|14172.29|14291.9|14171.9|14292.4|14172.4|14289.83|14169.83|10
1624247270000|2021-06-21 03:47:50|14291.04|14171.04|14289.68|14169.68|14292.47|14172.47|14289.45|14169.45|10
1624247280000|2021-06-21 03:48:00|14289.94|14169.94|14290.83|14170.83|14290.83|14170.83|14289.37|14169.37|10
1624247290000|2021-06-21 03:48:10|14291.23|14171.23|14296.68|14176.68|14296.68|14176.68|14291.23|14171.23|10
1624247300000|2021-06-21 03:48:20|14296.9|14176.9|14297.49|14177.49|14298.18|14178.18|14296.9|14176.9|10
1624247310000|2021-06-21 03:48:30|14297.38|14177.38|14298.79|14178.79|14299.23|14179.23|14297.34|14177.34|9
1624247320000|2021-06-21 03:48:40|14298.91|14178.91|14296.26|14176.26|14299.05|14179.05|14296.26|14176.26|10
1624247330000|2021-06-21 03:48:50|14295.82|14175.82|14291.56|14171.56|14295.82|14175.82|14291.34|14171.34|10
1624247340000|2021-06-21 03:49:00|14291.88|14171.88|14287.62|14167.62|14291.88|14171.88|14287.41|14167.41|9
1624247350000|2021-06-21 03:49:10|14284.97|14164.97|14283.65|14163.65|14287.25|14167.25|14283.48|14163.48|10
1624247360000|2021-06-21 03:49:20|14282.68|14162.68|14277.42|14157.42|14282.68|14162.68|14277.42|14157.42|10
1624247370000|2021-06-21 03:49:30|14278.33|14158.33|14277.89|14157.89|14278.33|14158.33|14274.9|14154.9|10
1624247380000|2021-06-21 03:49:40|14278.05|14158.05|14274|14154|14278.2|14158.2|14274|14154|10
1624247390000|2021-06-21 03:49:50|14273.38|14153.38|14272.23|14152.23|14273.38|14153.38|14271.77|14151.77|10
1624247400000|2021-06-21 03:50:00|14272.24|14152.24|14282.92|14162.92|14282.92|14162.92|14271.84|14151.84|10
1624247410000|2021-06-21 03:50:10|14286.04|14166.04|14301.21|14181.21|14301.21|14181.21|14286.04|14166.04|10
1624247420000|2021-06-21 03:50:20|14301.54|14181.54|14302.97|14182.97|14304|14184|14301.54|14181.54|10
1624247430000|2021-06-21 03:50:30|14303.31|14183.31|14301.63|14181.63|14303.42|14183.42|14301.41|14181.41|10
1624247440000|2021-06-21 03:50:40|14301.35|14181.35|14298.8|14178.8|14301.35|14181.35|14298.8|14178.8|9
1624247450000|2021-06-21 03:50:50|14299.5|14179.5|14291.82|14171.82|14299.5|14179.5|14291.82|14171.82|10
1624247460000|2021-06-21 03:51:00|14291.61|14171.61|14287.69|14167.69|14292.35|14172.35|14287.69|14167.69|10
1624247470000|2021-06-21 03:51:10|14287.14|14167.14|14282.46|14162.46|14287.14|14167.14|14282.46|14162.46|10
1624247480000|2021-06-21 03:51:20|14282.47|14162.47|14281.21|14161.21|14282.53|14162.53|14281.04|14161.04|10
1624247490000|2021-06-21 03:51:30|14281.57|14161.57|14284.11|14164.11|14284.11|14164.11|14280.76|14160.76|10
1624247500000|2021-06-21 03:51:40|14285.07|14165.07|14290.83|14170.83|14290.83|14170.83|14285.07|14165.07|10
1624247510000|2021-06-21 03:51:50|14290.97|14170.97|14297.32|14177.32|14297.4|14177.4|14290.97|14170.97|10
1624247520000|2021-06-21 03:52:00|14298.05|14178.05|14300.45|14180.45|14300.45|14180.45|14298.05|14178.05|10
1624247530000|2021-06-21 03:52:10|14300.75|14180.75|14299.36|14179.36|14300.78|14180.78|14299.36|14179.36|10
1624247540000|2021-06-21 03:52:20|14299.67|14179.67|14305.35|14185.35|14305.35|14185.35|14299.67|14179.67|10
1624247550000|2021-06-21 03:52:30|14305.39|14185.39|14312.96|14192.96|14313.59|14193.59|14305.39|14185.39|10
1624247560000|2021-06-21 03:52:40|14312.67|14192.67|14316.66|14196.66|14316.66|14196.66|14312.66|14192.66|10
1624247570000|2021-06-21 03:52:50|14317.49|14197.49|14319.18|14199.18|14319.18|14199.18|14317.2|14197.2|10
1624247580000|2021-06-21 03:53:00|14319.16|14199.16|14319.41|14199.41|14322.24|14202.24|14319.16|14199.16|10
1624247590000|2021-06-21 03:53:10|14319.1|14199.1|14314.12|14194.12|14319.1|14199.1|14314.12|14194.12|10
1624247600000|2021-06-21 03:53:20|14314|14194|14306.05|14186.05|14314.39|14194.39|14306.05|14186.05|10
1624247610000|2021-06-21 03:53:30|14306.11|14186.11|14299.02|14179.02|14306.11|14186.11|14299.02|14179.02|10
1624247620000|2021-06-21 03:53:40|14298.74|14178.74|14297.24|14177.24|14298.76|14178.76|14297.24|14177.24|10
1624247630000|2021-06-21 03:53:50|14295.74|14175.74|14289.94|14169.94|14295.74|14175.74|14289.94|14169.94|10
1624247640000|2021-06-21 03:54:00|14289.89|14169.89|14287.02|14167.02|14289.89|14169.89|14286.36|14166.36|10
1624247650000|2021-06-21 03:54:10|14287|14167|14283.89|14163.89|14287|14167|14283.58|14163.58|9
1624247660000|2021-06-21 03:54:20|14284.02|14164.02|14285.74|14165.74|14285.74|14165.74|14284.02|14164.02|9
1624247670000|2021-06-21 03:54:30|14285.56|14165.56|14285.7|14165.7|14285.77|14165.77|14283.99|14163.99|10
1624247680000|2021-06-21 03:54:40|14285.62|14165.62|14288.11|14168.11|14288.88|14168.88|14285.62|14165.62|10
1624247690000|2021-06-21 03:54:50|14288.41|14168.41|14291.32|14171.32|14291.32|14171.32|14288.41|14168.41|9
1624247700000|2021-06-21 03:55:00|14292.59|14172.59|14293.9|14173.9|14294.37|14174.37|14292.47|14172.47|10
1624247710000|2021-06-21 03:55:10|14293.7|14173.7|14296.4|14176.4|14296.4|14176.4|14293.7|14173.7|8
1624247720000|2021-06-21 03:55:20|14296.11|14176.11|14302.67|14182.67|14302.67|14182.67|14296.06|14176.06|9
1624247730000|2021-06-21 03:55:30|14303.07|14183.07|14306.35|14186.35|14306.35|14186.35|14303.07|14183.07|8
1624247740000|2021-06-21 03:55:40|14306.27|14186.27|14306.62|14186.62|14307.48|14187.48|14306.02|14186.02|9
1624247750000|2021-06-21 03:55:50|14306.38|14186.38|14308.93|14188.93|14308.93|14188.93|14306.37|14186.37|10
1624247760000|2021-06-21 03:56:00|14309.12|14189.12|14311.36|14191.36|14311.36|14191.36|14308.95|14188.95|10
1624247770000|2021-06-21 03:56:10|14311.45|14191.45|14314.08|14194.08|14314.08|14194.08|14311.45|14191.45|10
1624247780000|2021-06-21 03:56:20|14314.18|14194.18|14315.21|14195.21|14315.38|14195.38|14314.18|14194.18|9
1624247790000|2021-06-21 03:56:30|14315.15|14195.15|14316|14196|14316.42|14196.42|14315.15|14195.15|10
1624247800000|2021-06-21 03:56:40|14316.39|14196.39|14317.6|14197.6|14317.6|14197.6|14316.39|14196.39|10
1624247810000|2021-06-21 03:56:50|14317.62|14197.62|14316.41|14196.41|14317.65|14197.65|14316.38|14196.38|7
1624247820000|2021-06-21 03:57:00|14315.62|14195.62|14313.87|14193.87|14315.83|14195.83|14313.87|14193.87|10
1624247830000|2021-06-21 03:57:10|14314.54|14194.54|14313.72|14193.72|14314.62|14194.62|14313.72|14193.72|10
1624247840000|2021-06-21 03:57:20|14311.27|14191.27|14309.35|14189.35|14311.52|14191.52|14309.28|14189.28|10
1624247850000|2021-06-21 03:57:30|14308.8|14188.8|14305.45|14185.45|14308.8|14188.8|14304.8|14184.8|10
1624247860000|2021-06-21 03:57:40|14305.05|14185.05|14302.08|14182.08|14305.07|14185.07|14302.08|14182.08|10
1624247870000|2021-06-21 03:57:50|14301.39|14181.39|14293.33|14173.33|14301.39|14181.39|14293.33|14173.33|9
1624247880000|2021-06-21 03:58:00|14293.37|14173.37|14284.26|14164.26|14293.37|14173.37|14284.26|14164.26|10
1624247890000|2021-06-21 03:58:10|14284.14|14164.14|14288.1|14168.1|14288.25|14168.25|14284.14|14164.14|10
1624247900000|2021-06-21 03:58:20|14288.45|14168.45|14282.01|14162.01|14289.16|14169.16|14282.01|14162.01|10
1624247910000|2021-06-21 03:58:30|14282.57|14162.57|14280.05|14160.05|14283.49|14163.49|14280.05|14160.05|10
1624247920000|2021-06-21 03:58:40|14279.26|14159.26|14277.56|14157.56|14279.69|14159.69|14277.56|14157.56|10
1624247930000|2021-06-21 03:58:50|14277.22|14157.22|14274.19|14154.19|14277.22|14157.22|14273.77|14153.77|10
1624247940000|2021-06-21 03:59:00|14273.91|14153.91|14272.35|14152.35|14273.94|14153.94|14272.18|14152.18|10
1624247950000|2021-06-21 03:59:10|14272.45|14152.45|14273.82|14153.82|14273.82|14153.82|14272.06|14152.06|10
1624247960000|2021-06-21 03:59:20|14273.35|14153.35|14274.31|14154.31|14274.47|14154.47|14273.24|14153.24|10
1624247970000|2021-06-21 03:59:30|14274.37|14154.37|14271.76|14151.76|14274.37|14154.37|14271.73|14151.73|10
1624247980000|2021-06-21 03:59:40|14271.4|14151.4|14271.01|14151.01|14272.37|14152.37|14270.76|14150.76|10
1624247990000|2021-06-21 03:59:50|14271.52|14151.52|14268.91|14148.91|14271.52|14151.52|14268.77|14148.77|9
1624248000000|2021-06-21 04:00:00|14268.58|14148.58|14265.11|14145.11|14268.73|14148.73|14265.11|14145.11|10
1624248010000|2021-06-21 04:00:10|14266.36|14146.36|14271.94|14151.94|14271.94|14151.94|14266.33|14146.33|10
1624248020000|2021-06-21 04:00:20|14272.64|14152.64|14279.21|14159.21|14279.21|14159.21|14272.64|14152.64|10
1624248030000|2021-06-21 04:00:30|14279.47|14159.47|14284.1|14164.1|14284.1|14164.1|14279.47|14159.47|10
1624248040000|2021-06-21 04:00:40|14284.97|14164.97|14287.49|14167.49|14287.49|14167.49|14284.97|14164.97|10
1624248050000|2021-06-21 04:00:50|14287.68|14167.68|14280.93|14160.93|14287.68|14167.68|14280.93|14160.93|10
1624248060000|2021-06-21 04:01:00|14278.74|14158.74|14276.85|14156.85|14278.97|14158.97|14276.85|14156.85|10
1624248070000|2021-06-21 04:01:10|14276.66|14156.66|14268.83|14148.83|14276.66|14156.66|14268.83|14148.83|10
1624248080000|2021-06-21 04:01:20|14267.18|14147.18|14266.4|14146.4|14267.66|14147.66|14266.01|14146.01|10
1624248090000|2021-06-21 04:01:30|14266.01|14146.01|14263.9|14143.9|14266.65|14146.65|14263.9|14143.9|10
1624248100000|2021-06-21 04:01:40|14264.08|14144.08|14257.99|14137.99|14264.08|14144.08|14257.86|14137.86|10
1624248110000|2021-06-21 04:01:50|14256.95|14136.95|14246.57|14126.57|14256.95|14136.95|14246.57|14126.57|10
1624248120000|2021-06-21 04:02:00|14246.49|14126.49|14247.14|14127.14|14248.83|14128.83|14246.49|14126.49|10
1624248130000|2021-06-21 04:02:10|14249.33|14129.33|14241.61|14121.61|14249.9|14129.9|14241.61|14121.61|10
1624248140000|2021-06-21 04:02:20|14240.61|14120.61|14236.65|14116.65|14240.61|14120.61|14236.65|14116.65|10
1624248150000|2021-06-21 04:02:30|14236.61|14116.61|14230.38|14110.38|14236.61|14116.61|14230.38|14110.38|10
1624248160000|2021-06-21 04:02:40|14229.87|14109.87|14232.7|14112.7|14232.7|14112.7|14229.07|14109.07|10
1624248170000|2021-06-21 04:02:50|14232.73|14112.73|14231.34|14111.34|14233.74|14113.74|14231.25|14111.25|10
1624248180000|2021-06-21 04:03:00|14231.48|14111.48|14232.05|14112.05|14232.22|14112.22|14231.44|14111.44|10
1624248190000|2021-06-21 04:03:10|14231.22|14111.22|14232.63|14112.63|14232.64|14112.64|14231.22|14111.22|10
1624248200000|2021-06-21 04:03:20|14232.66|14112.66|14233.17|14113.17|14233.17|14113.17|14231.76|14111.76|10
1624248210000|2021-06-21 04:03:30|14233.87|14113.87|14235.4|14115.4|14235.49|14115.49|14233.63|14113.63|10
1624248220000|2021-06-21 04:03:40|14235.68|14115.68|14238.29|14118.29|14238.29|14118.29|14235.68|14115.68|10
1624248230000|2021-06-21 04:03:50|14238.32|14118.32|14233.27|14113.27|14238.32|14118.32|14233.27|14113.27|10
1624248240000|2021-06-21 04:04:00|14233.22|14113.22|14232.85|14112.85|14233.7|14113.7|14232.34|14112.34|10
1624248250000|2021-06-21 04:04:10|14231.3|14111.3|14227.21|14107.21|14231.3|14111.3|14227.21|14107.21|10
1624248260000|2021-06-21 04:04:20|14226.88|14106.88|14221.81|14101.81|14226.88|14106.88|14221.81|14101.81|10
1624248270000|2021-06-21 04:04:30|14220.79|14100.79|14210.82|14090.82|14220.79|14100.79|14210.82|14090.82|10
1624248280000|2021-06-21 04:04:40|14209.87|14089.87|14208.68|14088.68|14209.87|14089.87|14206.64|14086.64|10
1624248290000|2021-06-21 04:04:50|14209.22|14089.22|14203.97|14083.97|14209.48|14089.48|14203.97|14083.97|9
1624248300000|2021-06-21 04:05:00|14203.52|14083.52|14198.38|14078.38|14204.21|14084.21|14198.38|14078.38|10
1624248310000|2021-06-21 04:05:10|14195.61|14075.61|14200|14080|14200|14080|14195.61|14075.61|10
1624248320000|2021-06-21 04:05:20|14200.58|14080.58|14200.55|14080.55|14201.63|14081.63|14200.55|14080.55|10
1624248330000|2021-06-21 04:05:30|14200.75|14080.75|14191.32|14071.32|14200.75|14080.75|14191.32|14071.32|10
1624248340000|2021-06-21 04:05:40|14191.09|14071.09|14183.44|14063.44|14191.09|14071.09|14183.44|14063.44|10
1624248350000|2021-06-21 04:05:50|14179.02|14059.02|14173.19|14053.19|14179.02|14059.02|14173.19|14053.19|10
1624248360000|2021-06-21 04:06:00|14171.29|14051.29|14165.76|14045.76|14171.29|14051.29|14165.76|14045.76|10
1624248370000|2021-06-21 04:06:10|14166.84|14046.84|14166.88|14046.88|14167.21|14047.21|14166.12|14046.12|10
1624248380000|2021-06-21 04:06:20|14166.67|14046.67|14166.81|14046.81|14167.14|14047.14|14166.63|14046.63|10
1624248390000|2021-06-21 04:06:30|14166.32|14046.32|14167.74|14047.74|14168.62|14048.62|14166.32|14046.32|10
1624248400000|2021-06-21 04:06:40|14168.24|14048.24|14174.98|14054.98|14174.98|14054.98|14168.23|14048.23|10
1624248410000|2021-06-21 04:06:50|14175.87|14055.87|14177.18|14057.18|14180.52|14060.52|14175.55|14055.55|10
1624248420000|2021-06-21 04:07:00|14177.29|14057.29|14166.56|14046.56|14177.35|14057.35|14166.56|14046.56|9
1624248430000|2021-06-21 04:07:10|14163.47|14043.47|14156.66|14036.66|14163.47|14043.47|14155.27|14035.27|10
1624248440000|2021-06-21 04:07:20|14156.95|14036.95|14156.53|14036.53|14157.22|14037.22|14155.51|14035.51|10
1624248450000|2021-06-21 04:07:30|14157.06|14037.06|14158.42|14038.42|14158.42|14038.42|14156.35|14036.35|10
1624248460000|2021-06-21 04:07:40|14158.06|14038.06|14146.48|14026.48|14158.06|14038.06|14146.48|14026.48|10
1624248470000|2021-06-21 04:07:50|14146.28|14026.28|14144.4|14024.4|14146.28|14026.28|14143.43|14023.43|10
1624248480000|2021-06-21 04:08:00|14143.02|14023.02|14143.71|14023.71|14144.89|14024.89|14143.02|14023.02|10
1624248490000|2021-06-21 04:08:10|14144.63|14024.63|14154.08|14034.08|14154.08|14034.08|14144.63|14024.63|9
1624248500000|2021-06-21 04:08:20|14153.4|14033.4|14156.99|14036.99|14157.21|14037.21|14153.4|14033.4|10
1624248510000|2021-06-21 04:08:30|14155.44|14035.44|14159.02|14039.02|14160.86|14040.86|14155.35|14035.35|10
1624248520000|2021-06-21 04:08:40|14158.73|14038.73|14158.47|14038.47|14160.02|14040.02|14158.47|14038.47|9
1624248530000|2021-06-21 04:08:50|14156.86|14036.86|14149.95|14029.95|14156.86|14036.86|14149.95|14029.95|10
1624248540000|2021-06-21 04:09:00|14150.31|14030.31|14138.01|14018.01|14150.31|14030.31|14138.01|14018.01|10
1624248550000|2021-06-21 04:09:10|14136.23|14016.23|14129.09|14009.09|14136.23|14016.23|14129.09|14009.09|10
1624248560000|2021-06-21 04:09:20|14128.94|14008.94|14127.5|14007.5|14129.65|14009.65|14126.82|14006.82|10
1624248570000|2021-06-21 04:09:30|14126.6|14006.6|14128.96|14008.96|14128.96|14008.96|14125.65|14005.65|10
1624248580000|2021-06-21 04:09:40|14127.81|14007.81|14124.21|14004.21|14127.98|14007.98|14124.21|14004.21|10
1624248590000|2021-06-21 04:09:50|14122.05|14002.05|14118.55|13998.55|14122.05|14002.05|14118.46|13998.46|10
1624248600000|2021-06-21 04:10:00|14119.14|13999.14|14118.49|13998.49|14119.49|13999.49|14117.09|13997.09|9
1624248610000|2021-06-21 04:10:10|14120.27|14000.27|14120.87|14000.87|14121.77|14001.77|14118.89|13998.89|10
1624248620000|2021-06-21 04:10:20|14119.71|13999.71|14123.75|14003.75|14123.75|14003.75|14119.71|13999.71|10
1624248630000|2021-06-21 04:10:30|14124.75|14004.75|14131.61|14011.61|14131.61|14011.61|14124.75|14004.75|10
1624248640000|2021-06-21 04:10:40|14132.46|14012.46|14141.69|14021.69|14141.69|14021.69|14132.46|14012.46|10
1624248650000|2021-06-21 04:10:50|14141.93|14021.93|14147.19|14027.19|14147.19|14027.19|14141.65|14021.65|10
1624248660000|2021-06-21 04:11:00|14147.48|14027.48|14144.9|14024.9|14148.09|14028.09|14144.9|14024.9|10
1624248670000|2021-06-21 04:11:10|14144.3|14024.3|14146.01|14026.01|14146.01|14026.01|14143.83|14023.83|9
1624248680000|2021-06-21 04:11:20|14145.7|14025.7|14151.41|14031.41|14151.41|14031.41|14145.7|14025.7|10
1624248690000|2021-06-21 04:11:30|14151.38|14031.38|14151.64|14031.64|14152.64|14032.64|14151.03|14031.03|10
1624248700000|2021-06-21 04:11:40|14150.83|14030.83|14143.07|14023.07|14150.83|14030.83|14143.07|14023.07|10
1624248710000|2021-06-21 04:11:50|14143.04|14023.04|14136.59|14016.59|14143.04|14023.04|14136.51|14016.51|10
1624248720000|2021-06-21 04:12:00|14135.02|14015.02|14128.96|14008.96|14135.73|14015.73|14128.96|14008.96|10
1624248730000|2021-06-21 04:12:10|14128.7|14008.7|14127.87|14007.87|14129.12|14009.12|14126.96|14006.96|10
1624248740000|2021-06-21 04:12:20|14128.32|14008.32|14129.52|14009.52|14129.52|14009.52|14126.97|14006.97|10
1624248750000|2021-06-21 04:12:30|14129.81|14009.81|14131.47|14011.47|14131.47|14011.47|14129.72|14009.72|10
1624248760000|2021-06-21 04:12:40|14131.85|14011.85|14133.9|14013.9|14134.74|14014.74|14131.85|14011.85|10
1624248770000|2021-06-21 04:12:50|14134.49|14014.49|14133.58|14013.58|14135.74|14015.74|14133.58|14013.58|10
1624248780000|2021-06-21 04:13:00|14132.81|14012.81|14129.71|14009.71|14132.82|14012.82|14129.71|14009.71|9
1624248790000|2021-06-21 04:13:10|14128.37|14008.37|14125.84|14005.84|14128.59|14008.59|14125.84|14005.84|10
1624248800000|2021-06-21 04:13:20|14125.1|14005.1|14114|13994|14125.1|14005.1|14113.53|13993.53|10
1624248810000|2021-06-21 04:13:30|14112.21|13992.21|14095.08|13975.08|14112.21|13992.21|14095.08|13975.08|10
1624248820000|2021-06-21 04:13:40|14095.57|13975.57|14087.77|13967.77|14095.57|13975.57|14087.77|13967.77|10
1624248830000|2021-06-21 04:13:50|14087.54|13967.54|14086.86|13966.86|14087.54|13967.54|14084.75|13964.75|10
1624248840000|2021-06-21 04:14:00|14088.18|13968.18|14094.54|13974.54|14094.54|13974.54|14088.18|13968.18|10
1624248850000|2021-06-21 04:14:10|14095.95|13975.95|14096.62|13976.62|14098.31|13978.31|14095.9|13975.9|10
1624248860000|2021-06-21 04:14:20|14097.15|13977.15|14095.76|13975.76|14097.15|13977.15|14095.76|13975.76|10
1624248870000|2021-06-21 04:14:30|14095.9|13975.9|14092.39|13972.39|14096.16|13976.16|14092.39|13972.39|10
1624248880000|2021-06-21 04:14:40|14091.92|13971.92|14081.7|13961.7|14091.92|13971.92|14081.7|13961.7|10
1624248890000|2021-06-21 04:14:50|14082.39|13962.39|14083.24|13963.24|14085.51|13965.51|14082.39|13962.39|10
1624248900000|2021-06-21 04:15:00|14081.94|13961.94|14077.38|13957.38|14082.41|13962.41|14077.38|13957.38|9
1624248910000|2021-06-21 04:15:10|14078.13|13958.13|14083.79|13963.79|14083.79|13963.79|14078.13|13958.13|10
1624248920000|2021-06-21 04:15:20|14085.68|13965.68|14100.67|13980.67|14100.67|13980.67|14085.68|13965.68|10
1624248930000|2021-06-21 04:15:30|14104.81|13984.81|14112.35|13992.35|14112.35|13992.35|14104.81|13984.81|10
1624248940000|2021-06-21 04:15:40|14116.59|13996.59|14127.97|14007.97|14127.97|14007.97|14116.59|13996.59|10
1624248950000|2021-06-21 04:15:50|14128.92|14008.92|14128|14008|14129.24|14009.24|14128|14008|10
1624248960000|2021-06-21 04:16:00|14127.46|14007.46|14125.38|14005.38|14128.93|14008.93|14125.38|14005.38|10
1624248970000|2021-06-21 04:16:10|14125.83|14005.83|14129.72|14009.72|14130.03|14010.03|14125.83|14005.83|9
1624248980000|2021-06-21 04:16:20|14130.3|14010.3|14133.8|14013.8|14133.8|14013.8|14130.3|14010.3|10
1624248990000|2021-06-21 04:16:30|14134.39|14014.39|14138.34|14018.34|14138.71|14018.71|14134.39|14014.39|10
1624249000000|2021-06-21 04:16:40|14138.39|14018.39|14134.25|14014.25|14138.44|14018.44|14134.25|14014.25|10
1624249010000|2021-06-21 04:16:50|14131.57|14011.57|14121.28|14001.28|14131.57|14011.57|14121.28|14001.28|10
1624249020000|2021-06-21 04:17:00|14119.48|13999.48|14105.48|13985.48|14119.48|13999.48|14105.48|13985.48|10
1624249030000|2021-06-21 04:17:10|14101.99|13981.99|14090.44|13970.44|14101.99|13981.99|14090.44|13970.44|9
1624249040000|2021-06-21 04:17:20|14090.4|13970.4|14062.71|13942.71|14090.4|13970.4|14062.71|13942.71|10
1624249050000|2021-06-21 04:17:30|14061.06|13941.06|14045.26|13925.26|14061.06|13941.06|14042.88|13922.88|10
1624249060000|2021-06-21 04:17:40|14045.78|13925.78|14047.02|13927.02|14047.02|13927.02|14044.11|13924.11|10
1624249070000|2021-06-21 04:17:50|14047.18|13927.18|14051.66|13931.66|14052.18|13932.18|14047.18|13927.18|10
1624249080000|2021-06-21 04:18:00|14052.75|13932.75|14055.17|13935.17|14055.17|13935.17|14050.1|13930.1|10
1624249090000|2021-06-21 04:18:10|14056.57|13936.57|14051.09|13931.09|14056.57|13936.57|14051.09|13931.09|10
1624249100000|2021-06-21 04:18:20|14052.02|13932.02|14056.02|13936.02|14056.5|13936.5|14051.89|13931.89|10
1624249110000|2021-06-21 04:18:30|14055.94|13935.94|14058.7|13938.7|14059.2|13939.2|14055.94|13935.94|10
1624249120000|2021-06-21 04:18:40|14059.21|13939.21|14049.48|13929.48|14059.41|13939.41|14049.48|13929.48|10
1624249130000|2021-06-21 04:18:50|14049.23|13929.23|14046.41|13926.41|14049.23|13929.23|14046.3|13926.3|10
1624249140000|2021-06-21 04:19:00|14046.54|13926.54|14046.57|13926.57|14047.48|13927.48|14044.85|13924.85|10
1624249150000|2021-06-21 04:19:10|14046.88|13926.88|14050.61|13930.61|14050.61|13930.61|14046.88|13926.88|10
1624249160000|2021-06-21 04:19:20|14051.36|13931.36|14066.71|13946.71|14066.71|13946.71|14051.36|13931.36|10
1624249170000|2021-06-21 04:19:30|14068.91|13948.91|14074.38|13954.38|14074.38|13954.38|14068.91|13948.91|10
1624249180000|2021-06-21 04:19:40|14074.23|13954.23|14068.17|13948.17|14074.23|13954.23|14068.17|13948.17|10
1624249190000|2021-06-21 04:19:50|14067.54|13947.54|14064.27|13944.27|14067.54|13947.54|14062.73|13942.73|10
1624249200000|2021-06-21 04:20:00|14064.53|13944.53|14063.85|13943.85|14064.53|13944.53|14062.68|13942.68|10
1624249210000|2021-06-21 04:20:10|14063.1|13943.1|14070.48|13950.48|14070.48|13950.48|14063.1|13943.1|10
1624249220000|2021-06-21 04:20:20|14071.2|13951.2|14074.29|13954.29|14074.68|13954.68|14071.2|13951.2|10
1624249230000|2021-06-21 04:20:30|14073.61|13953.61|14072.05|13952.05|14073.92|13953.92|14072.05|13952.05|10
1624249240000|2021-06-21 04:20:40|14071.71|13951.71|14067.37|13947.37|14071.71|13951.71|14067.37|13947.37|10
1624249250000|2021-06-21 04:20:50|14066.47|13946.47|14058.41|13938.41|14066.47|13946.47|14058.41|13938.41|9
1624249260000|2021-06-21 04:21:00|14057.24|13937.24|14041.89|13921.89|14057.24|13937.24|14041.89|13921.89|10
1624249270000|2021-06-21 04:21:10|14040.77|13920.77|14028.67|13908.67|14040.77|13920.77|14028.67|13908.67|10
1624249280000|2021-06-21 04:21:20|14027.17|13907.17|14021.39|13901.39|14027.17|13907.17|14021.39|13901.39|10
1624249290000|2021-06-21 04:21:30|14021.03|13901.03|14016.68|13896.68|14021.03|13901.03|14015.99|13895.99|10
1624249300000|2021-06-21 04:21:40|14017.7|13897.7|14013.61|13893.61|14017.7|13897.7|14013.61|13893.61|10
1624249310000|2021-06-21 04:21:50|14014.72|13894.72|14015.27|13895.27|14015.27|13895.27|14014.7|13894.7|9
1624249320000|2021-06-21 04:22:00|14014.59|13894.59|14021.6|13901.6|14022.91|13902.91|14014.59|13894.59|10
1624249330000|2021-06-21 04:22:10|14022.71|13902.71|14024.13|13904.13|14025.55|13905.55|14022.71|13902.71|9
1624249340000|2021-06-21 04:22:20|14025.31|13905.31|14036.38|13916.38|14036.38|13916.38|14025.31|13905.31|10
1624249350000|2021-06-21 04:22:30|14036.9|13916.9|14045.53|13925.53|14045.53|13925.53|14035.28|13915.28|10
1624249360000|2021-06-21 04:22:40|14047.55|13927.55|14056.5|13936.5|14056.5|13936.5|14047.55|13927.55|10
1624249370000|2021-06-21 04:22:50|14056.79|13936.79|14060.55|13940.55|14060.55|13940.55|14055.57|13935.57|10
1624249380000|2021-06-21 04:23:00|14060.56|13940.56|14057.73|13937.73|14060.63|13940.63|14057.32|13937.32|10
1624249390000|2021-06-21 04:23:10|14060.43|13940.43|14063.32|13943.32|14063.32|13943.32|14060.43|13940.43|10
1624249400000|2021-06-21 04:23:20|14062.62|13942.62|14057.66|13937.66|14062.68|13942.68|14057.66|13937.66|10
1624249410000|2021-06-21 04:23:30|14057.81|13937.81|14055.61|13935.61|14058.16|13938.16|14055.61|13935.61|10
1624249420000|2021-06-21 04:23:40|14054.97|13934.97|14048.3|13928.3|14054.97|13934.97|14048.3|13928.3|10
1624249430000|2021-06-21 04:23:50|14047.95|13927.95|14047.34|13927.34|14047.95|13927.95|14046.71|13926.71|10
1624249440000|2021-06-21 04:24:00|14047.14|13927.14|14045.08|13925.08|14047.46|13927.46|14045.08|13925.08|10
1624249450000|2021-06-21 04:24:10|14044.85|13924.85|14045.64|13925.64|14045.71|13925.71|14044.64|13924.64|10
1624249460000|2021-06-21 04:24:20|14045.84|13925.84|14049.32|13929.32|14049.32|13929.32|14045.67|13925.67|10
1624249470000|2021-06-21 04:24:30|14049.48|13929.48|14049.17|13929.17|14049.82|13929.82|14047.59|13927.59|10
1624249480000|2021-06-21 04:24:40|14050.05|13930.05|14053.83|13933.83|14053.94|13933.94|14050|13930|10
1624249490000|2021-06-21 04:24:50|14053.91|13933.91|14055.69|13935.69|14056.49|13936.49|14053.91|13933.91|10
1624249500000|2021-06-21 04:25:00|14056.75|13936.75|14063.04|13943.04|14063.04|13943.04|14056.75|13936.75|10
1624249510000|2021-06-21 04:25:10|14063.59|13943.59|14066.15|13946.15|14066.46|13946.46|14063.59|13943.59|10
1624249520000|2021-06-21 04:25:20|14065.78|13945.78|14065.48|13945.48|14067.09|13947.09|14065.31|13945.31|10
1624249530000|2021-06-21 04:25:30|14066.49|13946.49|14064.02|13944.02|14066.68|13946.68|14063.96|13943.96|10
1624249540000|2021-06-21 04:25:40|14064.12|13944.12|14062.27|13942.27|14064.12|13944.12|14061.46|13941.46|9
1624249550000|2021-06-21 04:25:50|14062.24|13942.24|14060.39|13940.39|14062.59|13942.59|14060.39|13940.39|10
1624249560000|2021-06-21 04:26:00|14059.62|13939.62|14049.25|13929.25|14060.5|13940.5|14049.25|13929.25|10
1624249570000|2021-06-21 04:26:10|14048.12|13928.12|14042.02|13922.02|14048.12|13928.12|14042.02|13922.02|10
1624249580000|2021-06-21 04:26:20|14041.76|13921.76|14038.57|13918.57|14041.76|13921.76|14037.47|13917.47|10
1624249590000|2021-06-21 04:26:30|14038.44|13918.44|14041.3|13921.3|14041.3|13921.3|14037.9|13917.9|10
1624249600000|2021-06-21 04:26:40|14040.95|13920.95|14038.13|13918.13|14040.95|13920.95|14038.13|13918.13|10
1624249610000|2021-06-21 04:26:50|14037.88|13917.88|14029.44|13909.44|14037.88|13917.88|14029.44|13909.44|10
1624249620000|2021-06-21 04:27:00|14029.13|13909.13|14018.24|13898.24|14029.13|13909.13|14018.24|13898.24|10
1624249630000|2021-06-21 04:27:10|14018.54|13898.54|14021.76|13901.76|14022.11|13902.11|14018.54|13898.54|10
1624249640000|2021-06-21 04:27:20|14022.41|13902.41|14020.7|13900.7|14022.95|13902.95|14020.7|13900.7|10
1624249650000|2021-06-21 04:27:30|14017.87|13897.87|14012.21|13892.21|14017.87|13897.87|14012.21|13892.21|10
1624249660000|2021-06-21 04:27:40|14010.99|13890.99|14010.15|13890.15|14011.07|13891.07|14009.67|13889.67|10
1624249670000|2021-06-21 04:27:50|14009.63|13889.63|14006.42|13886.42|14009.89|13889.89|14006.42|13886.42|10
1624249680000|2021-06-21 04:28:00|14006.6|13886.6|13999.92|13879.92|14006.6|13886.6|13999.92|13879.92|10
1624249690000|2021-06-21 04:28:10|13997.73|13877.73|13990.47|13870.47|13997.73|13877.73|13988.98|13868.98|10
1624249700000|2021-06-21 04:28:20|13989.6|13869.6|13993.74|13873.74|13993.74|13873.74|13988.81|13868.81|10
1624249710000|2021-06-21 04:28:30|13994.21|13874.21|14007|13887|14007|13887|13994.2|13874.2|10
1624249720000|2021-06-21 04:28:40|14007.24|13887.24|14019.38|13899.38|14019.38|13899.38|14007.24|13887.24|10
1624249730000|2021-06-21 04:28:50|14022.35|13902.35|14025.98|13905.98|14025.98|13905.98|14022.35|13902.35|10
1624249740000|2021-06-21 04:29:00|14025.99|13905.99|14028.62|13908.62|14029.27|13909.27|14025.99|13905.99|10
1624249750000|2021-06-21 04:29:10|14028.97|13908.97|14034.7|13914.7|14034.7|13914.7|14028.97|13908.97|10
1624249760000|2021-06-21 04:29:20|14034.78|13914.78|14036.46|13916.46|14036.99|13916.99|14034.49|13914.49|10
1624249770000|2021-06-21 04:29:30|14038.3|13918.3|14039.42|13919.42|14040.46|13920.46|14037.96|13917.96|10
1624249780000|2021-06-21 04:29:40|14038.34|13918.34|14034.93|13914.93|14038.34|13918.34|14034.26|13914.26|10
1624249790000|2021-06-21 04:29:50|14034.9|13914.9|14030.05|13910.05|14034.9|13914.9|14030.05|13910.05|10
1624249800000|2021-06-21 04:30:00|14029.59|13909.59|14022.46|13902.46|14030.01|13910.01|14022.46|13902.46|10
1624249810000|2021-06-21 04:30:10|14021.03|13901.03|14016.5|13896.5|14021.03|13901.03|14016.33|13896.33|10
1624249820000|2021-06-21 04:30:20|14017.79|13897.79|14018.22|13898.22|14018.22|13898.22|14016.02|13896.02|10
1624249830000|2021-06-21 04:30:30|14017.28|13897.28|14016.32|13896.32|14018.88|13898.88|14016.32|13896.32|10
1624249840000|2021-06-21 04:30:40|14015.9|13895.9|14015.11|13895.11|14016.71|13896.71|14014.45|13894.45|10
1624249850000|2021-06-21 04:30:50|14015.26|13895.26|14018.98|13898.98|14018.99|13898.99|14015.17|13895.17|10
1624249860000|2021-06-21 04:31:00|14021.11|13901.11|14033.37|13913.37|14033.37|13913.37|14021.11|13901.11|10
1624249870000|2021-06-21 04:31:10|14032.25|13912.25|14032.24|13912.24|14033.46|13913.46|14032|13912|10
1624249880000|2021-06-21 04:31:20|14032.34|13912.34|14033.91|13913.91|14035.22|13915.22|14032.34|13912.34|10
1624249890000|2021-06-21 04:31:30|14034.4|13914.4|14035.53|13915.53|14037.4|13917.4|14034.4|13914.4|10
1624249900000|2021-06-21 04:31:40|14036.05|13916.05|14037.16|13917.16|14037.16|13917.16|14035.31|13915.31|10
1624249910000|2021-06-21 04:31:50|14038.31|13918.31|14041.16|13921.16|14041.45|13921.45|14038.24|13918.24|10
1624249920000|2021-06-21 04:32:00|14041.2|13921.2|14041.84|13921.84|14041.84|13921.84|14040.91|13920.91|10
1624249930000|2021-06-21 04:32:10|14042.12|13922.12|14043.56|13923.56|14043.56|13923.56|14042.12|13922.12|10
1624249940000|2021-06-21 04:32:20|14044.21|13924.21|14039.98|13919.98|14044.21|13924.21|14039.98|13919.98|10
1624249950000|2021-06-21 04:32:30|14039.8|13919.8|14034.54|13914.54|14039.8|13919.8|14034.48|13914.48|10
1624249960000|2021-06-21 04:32:40|14032.42|13912.42|14029.48|13909.48|14032.74|13912.74|14029.48|13909.48|10
1624249970000|2021-06-21 04:32:50|14029.14|13909.14|14025.3|13905.3|14029.14|13909.14|14024.74|13904.74|10
1624249980000|2021-06-21 04:33:00|14025.37|13905.37|14021.23|13901.23|14025.48|13905.48|14021.23|13901.23|10
1624249990000|2021-06-21 04:33:10|14020.06|13900.06|14013.91|13893.91|14020.06|13900.06|14013.91|13893.91|10
1624250000000|2021-06-21 04:33:20|14013.39|13893.39|14008.06|13888.06|14013.39|13893.39|14008.06|13888.06|10
1624250010000|2021-06-21 04:33:30|14008.02|13888.02|14003.1|13883.1|14008.02|13888.02|14003.1|13883.1|10
1624250020000|2021-06-21 04:33:40|14002.88|13882.88|14004.1|13884.1|14004.1|13884.1|14002.71|13882.71|9
1624250030000|2021-06-21 04:33:50|14005.78|13885.78|14003.23|13883.23|14005.78|13885.78|14003.23|13883.23|9
1624250040000|2021-06-21 04:34:00|14003.1|13883.1|13997.79|13877.79|14003.69|13883.69|13997.79|13877.79|10
1624250050000|2021-06-21 04:34:10|13997.14|13877.14|13983.63|13863.63|13997.14|13877.14|13983.63|13863.63|10
1624250060000|2021-06-21 04:34:20|13980.66|13860.66|13978.35|13858.35|13980.66|13860.66|13978.35|13858.35|10
1624250070000|2021-06-21 04:34:30|13977.98|13857.98|13974.48|13854.48|13978.42|13858.42|13974.48|13854.48|10
1624250080000|2021-06-21 04:34:40|13974.49|13854.49|13978.07|13858.07|13978.41|13858.41|13974.48|13854.48|10
1624250090000|2021-06-21 04:34:50|13978.21|13858.21|13984.99|13864.99|13984.99|13864.99|13978.21|13858.21|10
1624250100000|2021-06-21 04:35:00|13984.29|13864.29|13993.11|13873.11|13993.11|13873.11|13984.29|13864.29|10
1624250110000|2021-06-21 04:35:10|13994.68|13874.68|14005|13885|14005.2|13885.2|13994.68|13874.68|10
1624250120000|2021-06-21 04:35:20|14004.79|13884.79|14011.42|13891.42|14011.42|13891.42|14004.79|13884.79|10
1624250130000|2021-06-21 04:35:30|14011.24|13891.24|14008.13|13888.13|14011.29|13891.29|14008.13|13888.13|10
1624250140000|2021-06-21 04:35:40|14006.77|13886.77|14001.31|13881.31|14006.88|13886.88|14000.99|13880.99|10
1624250150000|2021-06-21 04:35:50|14000.19|13880.19|13993.55|13873.55|14000.19|13880.19|13993.55|13873.55|10
1624250160000|2021-06-21 04:36:00|13991.09|13871.09|13988.05|13868.05|13991.09|13871.09|13988.05|13868.05|10
1624250170000|2021-06-21 04:36:10|13987.9|13867.9|13988.13|13868.13|13989.04|13869.04|13987.26|13867.26|10
1624250180000|2021-06-21 04:36:20|13988.27|13868.27|13982.56|13862.56|13988.27|13868.27|13982.56|13862.56|10
1624250190000|2021-06-21 04:36:30|13983.09|13863.09|13978.14|13858.14|13983.15|13863.15|13978.14|13858.14|9
1624250200000|2021-06-21 04:36:40|13978.37|13858.37|13982.5|13862.5|13982.5|13862.5|13978.37|13858.37|10
1624250210000|2021-06-21 04:36:50|13983.07|13863.07|13981.46|13861.46|13983.07|13863.07|13981.44|13861.44|10
1624250220000|2021-06-21 04:37:00|13982.46|13862.46|13984.3|13864.3|13984.3|13864.3|13982.46|13862.46|10
1624250230000|2021-06-21 04:37:10|13985.17|13865.17|13986.16|13866.16|13987.2|13867.2|13985.17|13865.17|10
1624250240000|2021-06-21 04:37:20|13986.09|13866.09|13980.36|13860.36|13986.09|13866.09|13980.36|13860.36|10
1624250250000|2021-06-21 04:37:30|13978.07|13858.07|13971.84|13851.84|13978.07|13858.07|13971.84|13851.84|9
1624250260000|2021-06-21 04:37:40|13971.05|13851.05|13966.81|13846.81|13971.05|13851.05|13966.56|13846.56|10
1624250270000|2021-06-21 04:37:50|13967.38|13847.38|13965.18|13845.18|13967.38|13847.38|13965.18|13845.18|10
1624250280000|2021-06-21 04:38:00|13965.66|13845.66|13963.42|13843.42|13965.66|13845.66|13962.68|13842.68|10
1624250290000|2021-06-21 04:38:10|13963.49|13843.49|13955.15|13835.15|13963.49|13843.49|13955.15|13835.15|10
1624250300000|2021-06-21 04:38:20|13955.09|13835.09|13955.15|13835.15|13956.28|13836.28|13952.78|13832.78|9
1624250310000|2021-06-21 04:38:30|13954.34|13834.34|13947.73|13827.73|13954.34|13834.34|13946.38|13826.38|10
1624250320000|2021-06-21 04:38:40|13947.47|13827.47|13945.23|13825.23|13947.47|13827.47|13943.79|13823.79|10
1624250330000|2021-06-21 04:38:50|13936.28|13816.28|13903.99|13783.99|13936.28|13816.28|13903.99|13783.99|10
1624250340000|2021-06-21 04:39:00|13902.28|13782.28|13892.96|13772.96|13903.06|13783.06|13892.05|13772.05|10
1624250350000|2021-06-21 04:39:10|13893.9|13773.9|13893.44|13773.44|13899.04|13779.04|13893.44|13773.44|10
1624250360000|2021-06-21 04:39:20|13890.07|13770.07|13872.14|13752.14|13890.07|13770.07|13872.14|13752.14|10
1624250370000|2021-06-21 04:39:30|13874.81|13754.81|13880.61|13760.61|13880.73|13760.73|13873.43|13753.43|10
1624250380000|2021-06-21 04:39:40|13883.41|13763.41|13890.84|13770.84|13890.84|13770.84|13883.41|13763.41|10
1624250390000|2021-06-21 04:39:50|13892.99|13772.99|13900.69|13780.69|13900.73|13780.73|13892.99|13772.99|9
1624250400000|2021-06-21 04:40:00|13901.01|13781.01|13908.44|13788.44|13908.96|13788.96|13901.01|13781.01|10
1624250410000|2021-06-21 04:40:10|13907.99|13787.99|13904.94|13784.94|13908.18|13788.18|13904.94|13784.94|10
1624250420000|2021-06-21 04:40:20|13903.52|13783.52|13889.74|13769.74|13903.52|13783.52|13889.74|13769.74|10
1624250430000|2021-06-21 04:40:30|13888.49|13768.49|13887.21|13767.21|13888.49|13768.49|13887.08|13767.08|9
1624250440000|2021-06-21 04:40:40|13883.71|13763.71|13872.89|13752.89|13883.71|13763.71|13869.92|13749.92|10
1624250450000|2021-06-21 04:40:50|13862.1|13742.1|13846.63|13726.63|13862.1|13742.1|13846.63|13726.63|10
1624250460000|2021-06-21 04:41:00|13845.27|13725.27|13839.48|13719.48|13845.27|13725.27|13839.48|13719.48|10
1624250470000|2021-06-21 04:41:10|13836.77|13716.77|13843.49|13723.49|13845.03|13725.03|13835.61|13715.61|10
1624250480000|2021-06-21 04:41:20|13844.48|13724.48|13836.54|13716.54|13844.48|13724.48|13836.54|13716.54|10
1624250490000|2021-06-21 04:41:30|13837.59|13717.59|13857.72|13737.72|13857.79|13737.79|13837.05|13717.05|10
1624250500000|2021-06-21 04:41:40|13858.7|13738.7|13857.8|13737.8|13859.06|13739.06|13857.38|13737.38|10
1624250510000|2021-06-21 04:41:50|13859.14|13739.14|13849.87|13729.87|13859.3|13739.3|13848.95|13728.95|10
1624250520000|2021-06-21 04:42:00|13850.04|13730.04|13854.86|13734.86|13854.86|13734.86|13848.27|13728.27|10
1624250530000|2021-06-21 04:42:10|13855.95|13735.95|13859.49|13739.49|13859.66|13739.66|13855.95|13735.95|10
1624250540000|2021-06-21 04:42:20|13859.45|13739.45|13865.3|13745.3|13865.3|13745.3|13859.45|13739.45|10
1624250550000|2021-06-21 04:42:30|13869.85|13749.85|13874.26|13754.26|13875.09|13755.09|13869.85|13749.85|10
1624250560000|2021-06-21 04:42:40|13874.81|13754.81|13874.24|13754.24|13875.3|13755.3|13873.28|13753.28|10
1624250570000|2021-06-21 04:42:50|13874.97|13754.97|13872.16|13752.16|13876.7|13756.7|13872.16|13752.16|10
1624250580000|2021-06-21 04:43:00|13871.22|13751.22|13857.95|13737.95|13871.6|13751.6|13857.95|13737.95|9
1624250590000|2021-06-21 04:43:10|13857.36|13737.36|13859.16|13739.16|13859.16|13739.16|13855|13735|10
1624250600000|2021-06-21 04:43:20|13860.46|13740.46|13863.44|13743.44|13863.57|13743.57|13860.46|13740.46|10
1624250610000|2021-06-21 04:43:30|13865.22|13745.22|13875.21|13755.21|13875.21|13755.21|13865.22|13745.22|10
1624250620000|2021-06-21 04:43:40|13876.35|13756.35|13872.28|13752.28|13876.35|13756.35|13871.98|13751.98|10
1624250630000|2021-06-21 04:43:50|13872.71|13752.71|13883.42|13763.42|13883.42|13763.42|13872.71|13752.71|10
1624250640000|2021-06-21 04:44:00|13885.34|13765.34|13902.96|13782.96|13902.96|13782.96|13885.34|13765.34|10
1624250650000|2021-06-21 04:44:10|13906.83|13786.83|13917.89|13797.89|13917.89|13797.89|13906.83|13786.83|10
1624250660000|2021-06-21 04:44:20|13920.45|13800.45|13935.63|13815.63|13935.63|13815.63|13920.45|13800.45|9
1624250670000|2021-06-21 04:44:30|13934.83|13814.83|13935.48|13815.48|13936.31|13816.31|13933.97|13813.97|10
1624250680000|2021-06-21 04:44:40|13936.76|13816.76|13943.99|13823.99|13943.99|13823.99|13936.76|13816.76|10
1624250690000|2021-06-21 04:44:50|13946.19|13826.19|13955.55|13835.55|13955.55|13835.55|13946.19|13826.19|10
1624250700000|2021-06-21 04:45:00|13956.85|13836.85|13968.1|13848.1|13968.1|13848.1|13956.85|13836.85|10
1624250710000|2021-06-21 04:45:10|13973.16|13853.16|13988.04|13868.04|13988.26|13868.26|13973.16|13853.16|10
1624250720000|2021-06-21 04:45:20|13993.34|13873.34|14001.54|13881.54|14001.54|13881.54|13993.34|13873.34|10
1624250730000|2021-06-21 04:45:30|13999.9|13879.9|14000.28|13880.28|14000.28|13880.28|13996.82|13876.82|10
1624250740000|2021-06-21 04:45:40|14001.94|13881.94|14008.25|13888.25|14008.25|13888.25|14000.4|13880.4|10
1624250750000|2021-06-21 04:45:50|14008.72|13888.72|14011.77|13891.77|14013.25|13893.25|14008.72|13888.72|10
1624250760000|2021-06-21 04:46:00|14011.61|13891.61|14011.69|13891.69|14012.65|13892.65|14009.64|13889.64|10
1624250770000|2021-06-21 04:46:10|14009.91|13889.91|14001.69|13881.69|14010.43|13890.43|14001.39|13881.39|10
1624250780000|2021-06-21 04:46:20|14002.48|13882.48|14001.34|13881.34|14002.48|13882.48|13999.98|13879.98|10
1624250790000|2021-06-21 04:46:30|14001.16|13881.16|14002.22|13882.22|14002.22|13882.22|13999.54|13879.54|10
1624250800000|2021-06-21 04:46:40|14002|13882|14000.39|13880.39|14003.4|13883.4|14000.39|13880.39|10
1624250810000|2021-06-21 04:46:50|14000.01|13880.01|13999.64|13879.64|14000.25|13880.25|13998.73|13878.73|10
1624250820000|2021-06-21 04:47:00|13999.08|13879.08|13992.83|13872.83|13999.08|13879.08|13992.83|13872.83|10
1624250830000|2021-06-21 04:47:10|13992|13872|13982.44|13862.44|13992|13872|13982.44|13862.44|10
1624250840000|2021-06-21 04:47:20|13980.63|13860.63|13972.26|13852.26|13980.63|13860.63|13972.26|13852.26|10
1624250850000|2021-06-21 04:47:30|13971.1|13851.1|13959.74|13839.74|13971.1|13851.1|13959.48|13839.48|10
1624250860000|2021-06-21 04:47:40|13956.46|13836.46|13946.62|13826.62|13956.46|13836.46|13946.62|13826.62|10
1624250870000|2021-06-21 04:47:50|13943.19|13823.19|13940.65|13820.65|13943.34|13823.34|13940.57|13820.57|10
1624250880000|2021-06-21 04:48:00|13939.68|13819.68|13941.73|13821.73|13941.73|13821.73|13938.69|13818.69|9
1624250890000|2021-06-21 04:48:10|13941.66|13821.66|13944.71|13824.71|13944.71|13824.71|13941.66|13821.66|10
1624250900000|2021-06-21 04:48:20|13944.28|13824.28|13948.52|13828.52|13948.52|13828.52|13944.28|13824.28|10
1624250910000|2021-06-21 04:48:30|13948.67|13828.67|13951.44|13831.44|13951.56|13831.56|13948.67|13828.67|10
1624250920000|2021-06-21 04:48:40|13951.45|13831.45|13950.69|13830.69|13951.45|13831.45|13949.35|13829.35|10
1624250930000|2021-06-21 04:48:50|13951.74|13831.74|13954.94|13834.94|13954.94|13834.94|13951.63|13831.63|10
1624250940000|2021-06-21 04:49:00|13956.67|13836.67|13962.57|13842.57|13962.92|13842.92|13956.67|13836.67|10
1624250950000|2021-06-21 04:49:10|13962.91|13842.91|13960.46|13840.46|13963.31|13843.31|13960.09|13840.09|9
1624250960000|2021-06-21 04:49:20|13959.57|13839.57|13954.76|13834.76|13959.57|13839.57|13954.76|13834.76|10
1624250970000|2021-06-21 04:49:30|13954.13|13834.13|13956.96|13836.96|13958.4|13838.4|13954.13|13834.13|10
1624250980000|2021-06-21 04:49:40|13956.21|13836.21|13955.08|13835.08|13956.21|13836.21|13954.29|13834.29|10
1624250990000|2021-06-21 04:49:50|13955.47|13835.47|13958.48|13838.48|13958.73|13838.73|13955.47|13835.47|10
1624251000000|2021-06-21 04:50:00|13958.82|13838.82|13970.37|13850.37|13970.78|13850.78|13958.82|13838.82|10
1624251010000|2021-06-21 04:50:10|13973.92|13853.92|13978.93|13858.93|13979.15|13859.15|13973.92|13853.92|10
1624251020000|2021-06-21 04:50:20|13979.25|13859.25|13981.45|13861.45|13981.46|13861.46|13979.25|13859.25|10
1624251030000|2021-06-21 04:50:30|13983.08|13863.08|13982.97|13862.97|13984.17|13864.17|13982.97|13862.97|10
1624251040000|2021-06-21 04:50:40|13981.35|13861.35|13974.55|13854.55|13981.35|13861.35|13974.55|13854.55|10
1624251050000|2021-06-21 04:50:50|13973.7|13853.7|13971.44|13851.44|13973.7|13853.7|13971.41|13851.41|10
1624251060000|2021-06-21 04:51:00|13971.3|13851.3|13971.85|13851.85|13972.33|13852.33|13971.06|13851.06|10
1624251070000|2021-06-21 04:51:10|13971.94|13851.94|13966.42|13846.42|13971.94|13851.94|13966.42|13846.42|10
1624251080000|2021-06-21 04:51:20|13966.08|13846.08|13961.24|13841.24|13966.08|13846.08|13961.24|13841.24|10
1624251090000|2021-06-21 04:51:30|13960.88|13840.88|13950.68|13830.68|13960.88|13840.88|13950.68|13830.68|9
1624251100000|2021-06-21 04:51:40|13950.03|13830.03|13949.58|13829.58|13952.38|13832.38|13949.58|13829.58|10
1624251110000|2021-06-21 04:51:50|13949.44|13829.44|13947.97|13827.97|13950.22|13830.22|13947.97|13827.97|10
1624251120000|2021-06-21 04:52:00|13947.01|13827.01|13950.33|13830.33|13950.8|13830.8|13946.03|13826.03|10
1624251130000|2021-06-21 04:52:10|13950.21|13830.21|13953.91|13833.91|13953.91|13833.91|13950.21|13830.21|10
1624251140000|2021-06-21 04:52:20|13953.4|13833.4|13954.62|13834.62|13955.09|13835.09|13953.4|13833.4|10
1624251150000|2021-06-21 04:52:30|13954.23|13834.23|13952.63|13832.63|13954.59|13834.59|13952.51|13832.51|9
1624251160000|2021-06-21 04:52:40|13952.75|13832.75|13952.22|13832.22|13953.8|13833.8|13952.22|13832.22|9
1624251170000|2021-06-21 04:52:50|13951.38|13831.38|13949.65|13829.65|13951.38|13831.38|13949.65|13829.65|10
1624251180000|2021-06-21 04:53:00|13949.55|13829.55|13948.92|13828.92|13949.85|13829.85|13947.57|13827.57|10
1624251190000|2021-06-21 04:53:10|13948.82|13828.82|13949.4|13829.4|13949.75|13829.75|13948.82|13828.82|10
1624251200000|2021-06-21 04:53:20|13949.61|13829.61|13952.1|13832.1|13952.1|13832.1|13949.59|13829.59|10
1624251210000|2021-06-21 04:53:30|13953.02|13833.02|13955.01|13835.01|13955.01|13835.01|13953.02|13833.02|9
1624251220000|2021-06-21 04:53:40|13955.24|13835.24|13956.08|13836.08|13956.13|13836.13|13955.11|13835.11|10
1624251230000|2021-06-21 04:53:50|13956.89|13836.89|13957.76|13837.76|13958.79|13838.79|13956.89|13836.89|10
1624251240000|2021-06-21 04:54:00|13958.63|13838.63|13964.54|13844.54|13964.54|13844.54|13958.63|13838.63|10
1624251250000|2021-06-21 04:54:10|13965.81|13845.81|13973.67|13853.67|13973.67|13853.67|13965.81|13845.81|10
1624251260000|2021-06-21 04:54:20|13975.09|13855.09|13983.61|13863.61|13983.61|13863.61|13975.09|13855.09|10
1624251270000|2021-06-21 04:54:30|13985.59|13865.59|13991.3|13871.3|13991.35|13871.35|13985.59|13865.59|10
1624251280000|2021-06-21 04:54:40|13993.91|13873.91|13994.84|13874.84|13996.66|13876.66|13993.73|13873.73|10
1624251290000|2021-06-21 04:54:50|13995.67|13875.67|14003.33|13883.33|14003.33|13883.33|13995.67|13875.67|10
1624251300000|2021-06-21 04:55:00|14003.55|13883.55|14016.22|13896.22|14016.22|13896.22|14003.55|13883.55|10
1624251310000|2021-06-21 04:55:10|14019.3|13899.3|14027.42|13907.42|14027.42|13907.42|14019.3|13899.3|10
1624251320000|2021-06-21 04:55:20|14028.38|13908.38|14037.32|13917.32|14037.32|13917.32|14028.38|13908.38|10
1624251330000|2021-06-21 04:55:30|14037.49|13917.49|14038.56|13918.56|14038.56|13918.56|14036.57|13916.57|10
1624251340000|2021-06-21 04:55:40|14038.75|13918.75|14047.62|13927.62|14047.62|13927.62|14038.75|13918.75|10
1624251350000|2021-06-21 04:55:50|14048.87|13928.87|14053.96|13933.96|14053.96|13933.96|14048.87|13928.87|10
1624251360000|2021-06-21 04:56:00|14054.88|13934.88|14056.01|13936.01|14056.01|13936.01|14053.47|13933.47|10
1624251370000|2021-06-21 04:56:10|14057.71|13937.71|14061.16|13941.16|14061.16|13941.16|14056.7|13936.7|10
1624251380000|2021-06-21 04:56:20|14061.07|13941.07|14069.69|13949.69|14070.8|13950.8|14061.07|13941.07|10
1624251390000|2021-06-21 04:56:30|14070.23|13950.23|14078.32|13958.32|14078.32|13958.32|14070.23|13950.23|10
1624251400000|2021-06-21 04:56:40|14079.82|13959.82|14088.56|13968.56|14088.56|13968.56|14079.82|13959.82|10
1624251410000|2021-06-21 04:56:50|14091.67|13971.67|14096.61|13976.61|14096.96|13976.96|14091.67|13971.67|10
1624251420000|2021-06-21 04:57:00|14097.2|13977.2|14098.49|13978.49|14098.6|13978.6|14094.92|13974.92|10
1624251430000|2021-06-21 04:57:10|14098.64|13978.64|14103.15|13983.15|14103.15|13983.15|14098.64|13978.64|10
1624251440000|2021-06-21 04:57:20|14102.94|13982.94|14103.76|13983.76|14103.88|13983.88|14102.71|13982.71|9
1624251450000|2021-06-21 04:57:30|14103.73|13983.73|14099.15|13979.15|14103.94|13983.94|14099.15|13979.15|10
1624251460000|2021-06-21 04:57:40|14098.07|13978.07|14096.54|13976.54|14098.07|13978.07|14095.05|13975.05|10
1624251470000|2021-06-21 04:57:50|14097.07|13977.07|14105.01|13985.01|14105.01|13985.01|14097.07|13977.07|10
1624251480000|2021-06-21 04:58:00|14105.39|13985.39|14107.16|13987.16|14107.2|13987.2|14103.66|13983.66|10
1624251490000|2021-06-21 04:58:10|14108.5|13988.5|14110.73|13990.73|14110.73|13990.73|14108.35|13988.35|10
1624251500000|2021-06-21 04:58:20|14111.02|13991.02|14117.71|13997.71|14117.71|13997.71|14111.02|13991.02|10
1624251510000|2021-06-21 04:58:30|14118.02|13998.02|14124.06|14004.06|14124.06|14004.06|14118.02|13998.02|10
1624251520000|2021-06-21 04:58:40|14124.01|14004.01|14121.95|14001.95|14124.01|14004.01|14121.77|14001.77|10
1624251530000|2021-06-21 04:58:50|14121.92|14001.92|14122.88|14002.88|14122.88|14002.88|14120.06|14000.06|10
1624251540000|2021-06-21 04:59:00|14122.09|14002.09|14122.67|14002.67|14122.67|14002.67|14121.58|14001.58|10
1624251550000|2021-06-21 04:59:10|14121.99|14001.99|14119.65|13999.65|14121.99|14001.99|14119.65|13999.65|10
1624251560000|2021-06-21 04:59:20|14118.92|13998.92|14118.99|13998.99|14118.99|13998.99|14118.21|13998.21|10
1624251570000|2021-06-21 04:59:30|14119.94|13999.94|14126.58|14006.58|14126.58|14006.58|14119.83|13999.83|10
1624251580000|2021-06-21 04:59:40|14126.83|14006.83|14132.98|14012.98|14132.98|14012.98|14126.83|14006.83|10
1624251590000|2021-06-21 04:59:50|14132.85|14012.85|14135.43|14015.43|14135.43|14015.43|14131.89|14011.89|10
1624251600000|2021-06-21 05:00:00|14136.49|14016.49|14135.04|14015.04|14137.06|14017.06|14134.74|14014.74|10
1624251610000|2021-06-21 05:00:10|14134.93|14014.93|14131.11|14011.11|14134.93|14014.93|14131.11|14011.11|10
1624251620000|2021-06-21 05:00:20|14131.16|14011.16|14125.11|14005.11|14131.16|14011.16|14125.11|14005.11|10
1624251630000|2021-06-21 05:00:30|14124.64|14004.64|14122.09|14002.09|14124.64|14004.64|14122.08|14002.08|10
1624251640000|2021-06-21 05:00:40|14123.84|14003.84|14129.72|14009.72|14129.72|14009.72|14123.84|14003.84|10
1624251650000|2021-06-21 05:00:50|14129.88|14009.88|14140.62|14020.62|14141.1|14021.1|14129.88|14009.88|10
1624251660000|2021-06-21 05:01:00|14140.36|14020.36|14172.32|14052.32|14172.32|14052.32|14140.36|14020.36|10
1624251670000|2021-06-21 05:01:10|14173.21|14053.21|14182.3|14062.3|14182.87|14062.87|14173.21|14053.21|10
1624251680000|2021-06-21 05:01:20|14184|14064|14190.61|14070.61|14191.43|14071.43|14184|14064|10
1624251690000|2021-06-21 05:01:30|14190.15|14070.15|14190.81|14070.81|14190.98|14070.98|14190.03|14070.03|10
1624251700000|2021-06-21 05:01:40|14190.62|14070.62|14189.56|14069.56|14190.62|14070.62|14187.68|14067.68|10
1624251710000|2021-06-21 05:01:50|14189.12|14069.12|14188.24|14068.24|14190.17|14070.17|14188.05|14068.05|10
1624251720000|2021-06-21 05:02:00|14187.19|14067.19|14178.71|14058.71|14187.19|14067.19|14178.71|14058.71|10
1624251730000|2021-06-21 05:02:10|14178.96|14058.96|14176.19|14056.19|14178.96|14058.96|14175.52|14055.52|10
1624251740000|2021-06-21 05:02:20|14175.33|14055.33|14179.28|14059.28|14180.18|14060.18|14175.33|14055.33|10
1624251750000|2021-06-21 05:02:30|14179.59|14059.59|14180.11|14060.11|14180.32|14060.32|14177.8|14057.8|10
1624251760000|2021-06-21 05:02:40|14179.92|14059.92|14186.81|14066.81|14186.81|14066.81|14179.92|14059.92|10
1624251770000|2021-06-21 05:02:50|14187.16|14067.16|14191.69|14071.69|14191.69|14071.69|14187.16|14067.16|9
1624251780000|2021-06-21 05:03:00|14191.41|14071.41|14193.83|14073.83|14195.13|14075.13|14191.41|14071.41|10
1624251790000|2021-06-21 05:03:10|14193.16|14073.16|14192.71|14072.71|14193.24|14073.24|14192.63|14072.63|10
1624251800000|2021-06-21 05:03:20|14191.84|14071.84|14194.15|14074.15|14194.15|14074.15|14191.84|14071.84|9
1624251810000|2021-06-21 05:03:30|14194.24|14074.24|14194.5|14074.5|14194.62|14074.62|14193.34|14073.34|10
1624251820000|2021-06-21 05:03:40|14194.52|14074.52|14200.27|14080.27|14200.27|14080.27|14194.52|14074.52|10
1624251830000|2021-06-21 05:03:50|14200.94|14080.94|14204.46|14084.46|14205.64|14085.64|14200.94|14080.94|10
1624251840000|2021-06-21 05:04:00|14205.03|14085.03|14201.36|14081.36|14205.03|14085.03|14201.1|14081.1|10
1624251850000|2021-06-21 05:04:10|14200.72|14080.72|14200.14|14080.14|14200.72|14080.72|14198.81|14078.81|10
1624251860000|2021-06-21 05:04:20|14200.44|14080.44|14198.85|14078.85|14200.77|14080.77|14198.44|14078.44|10
1624251870000|2021-06-21 05:04:30|14198.66|14078.66|14196.73|14076.73|14198.7|14078.7|14196.73|14076.73|10
1624251880000|2021-06-21 05:04:40|14196.6|14076.6|14192.2|14072.2|14197.15|14077.15|14192.2|14072.2|10
1624251890000|2021-06-21 05:04:50|14191|14071|14188.23|14068.23|14191|14071|14188.19|14068.19|10
1624251900000|2021-06-21 05:05:00|14188.02|14068.02|14183.61|14063.61|14188.02|14068.02|14183.61|14063.61|9
1624251910000|2021-06-21 05:05:10|14183.6|14063.6|14182.51|14062.51|14183.6|14063.6|14181.35|14061.35|10
1624251920000|2021-06-21 05:05:20|14182.62|14062.62|14179.02|14059.02|14182.62|14062.62|14178.25|14058.25|10
1624251930000|2021-06-21 05:05:30|14178.49|14058.49|14178.27|14058.27|14179.6|14059.6|14178.27|14058.27|10
1624251940000|2021-06-21 05:05:40|14179.13|14059.13|14178.76|14058.76|14179.13|14059.13|14178.4|14058.4|10
1624251950000|2021-06-21 05:05:50|14179.62|14059.62|14171.77|14051.77|14179.62|14059.62|14171.77|14051.77|10
1624251960000|2021-06-21 05:06:00|14171.52|14051.52|14165.21|14045.21|14171.52|14051.52|14163.64|14043.64|10
1624251970000|2021-06-21 05:06:10|14163.83|14043.83|14159.13|14039.13|14163.83|14043.83|14159.13|14039.13|10
1624251980000|2021-06-21 05:06:20|14158.96|14038.96|14160.94|14040.94|14160.94|14040.94|14158.29|14038.29|9
1624251990000|2021-06-21 05:06:30|14161.43|14041.43|14171.56|14051.56|14171.56|14051.56|14161.43|14041.43|10
1624252000000|2021-06-21 05:06:40|14172.09|14052.09|14169.47|14049.47|14172.09|14052.09|14169.08|14049.08|10
1624252010000|2021-06-21 05:06:50|14169.4|14049.4|14167.43|14047.43|14169.4|14049.4|14167.43|14047.43|9
1624252020000|2021-06-21 05:07:00|14166.18|14046.18|14167.51|14047.51|14167.51|14047.51|14165.89|14045.89|10
1624252030000|2021-06-21 05:07:10|14168.35|14048.35|14169.5|14049.5|14169.5|14049.5|14168.35|14048.35|10
1624252040000|2021-06-21 05:07:20|14170.19|14050.19|14182.05|14062.05|14182.05|14062.05|14170.19|14050.19|10
1624252050000|2021-06-21 05:07:30|14182.73|14062.73|14187.25|14067.25|14187.25|14067.25|14182.73|14062.73|10
1624252060000|2021-06-21 05:07:40|14187.28|14067.28|14188.86|14068.86|14189.35|14069.35|14187.28|14067.28|10
1624252070000|2021-06-21 05:07:50|14189.44|14069.44|14188.93|14068.93|14190.54|14070.54|14188.89|14068.89|10
1624252080000|2021-06-21 05:08:00|14188.19|14068.19|14180.76|14060.76|14188.19|14068.19|14180.76|14060.76|10
1624252090000|2021-06-21 05:08:10|14180.36|14060.36|14177.45|14057.45|14180.36|14060.36|14177.45|14057.45|10
1624252100000|2021-06-21 05:08:20|14176.3|14056.3|14178.08|14058.08|14178.08|14058.08|14176.3|14056.3|10
1624252110000|2021-06-21 05:08:30|14177.92|14057.92|14180.69|14060.69|14180.9|14060.9|14177.92|14057.92|10
1624252120000|2021-06-21 05:08:40|14180.3|14060.3|14181.09|14061.09|14181.09|14061.09|14180.3|14060.3|10
1624252130000|2021-06-21 05:08:50|14180.71|14060.71|14178.82|14058.82|14180.98|14060.98|14178.44|14058.44|9
1624252140000|2021-06-21 05:09:00|14178.57|14058.57|14175.98|14055.98|14178.57|14058.57|14175.88|14055.88|9
1624252150000|2021-06-21 05:09:10|14177.1|14057.1|14175.11|14055.11|14177.1|14057.1|14174.82|14054.82|10
1624252160000|2021-06-21 05:09:20|14174.18|14054.18|14171.96|14051.96|14174.18|14054.18|14171.79|14051.79|10
1624252170000|2021-06-21 05:09:30|14171.38|14051.38|14169.62|14049.62|14171.41|14051.41|14169.62|14049.62|10
1624252180000|2021-06-21 05:09:40|14169.49|14049.49|14165.2|14045.2|14169.54|14049.54|14165.2|14045.2|10
1624252190000|2021-06-21 05:09:50|14165.16|14045.16|14162.85|14042.85|14165.16|14045.16|14162.85|14042.85|10
1624252200000|2021-06-21 05:10:00|14160.48|14040.48|14157.26|14037.26|14160.48|14040.48|14157.12|14037.12|10
1624252210000|2021-06-21 05:10:10|14156.91|14036.91|14154.47|14034.47|14156.91|14036.91|14154.25|14034.25|9
1624252220000|2021-06-21 05:10:20|14154.15|14034.15|14153.03|14033.03|14154.61|14034.61|14152.51|14032.51|10
1624252230000|2021-06-21 05:10:30|14152.59|14032.59|14150.93|14030.93|14152.59|14032.59|14150.73|14030.73|10
1624252240000|2021-06-21 05:10:40|14151.62|14031.62|14148.78|14028.78|14152.84|14032.84|14148.78|14028.78|10
1624252250000|2021-06-21 05:10:50|14147.43|14027.43|14140.12|14020.12|14147.43|14027.43|14140.12|14020.12|10
1624252260000|2021-06-21 05:11:00|14139.23|14019.23|14127.25|14007.25|14139.23|14019.23|14127.25|14007.25|10
1624252270000|2021-06-21 05:11:10|14126.03|14006.03|14119.18|13999.18|14126.03|14006.03|14119.18|13999.18|10
1624252280000|2021-06-21 05:11:20|14119.1|13999.1|14109.17|13989.17|14119.46|13999.46|14108.53|13988.53|10
1624252290000|2021-06-21 05:11:30|14107.62|13987.62|14099.43|13979.43|14108.11|13988.11|14099.43|13979.43|10
1624252300000|2021-06-21 05:11:40|14098.99|13978.99|14095.31|13975.31|14099.22|13979.22|14095.31|13975.31|10
1624252310000|2021-06-21 05:11:50|14094.82|13974.82|14090.26|13970.26|14094.82|13974.82|14090.26|13970.26|10
1624252320000|2021-06-21 05:12:00|14090.22|13970.22|14062.21|13942.21|14090.22|13970.22|14062.21|13942.21|10
1624252330000|2021-06-21 05:12:10|14059.24|13939.24|14055.12|13935.12|14059.24|13939.24|14055.12|13935.12|10
1624252340000|2021-06-21 05:12:20|14055.79|13935.79|14053.84|13933.84|14057.16|13937.16|14053.59|13933.59|10
1624252350000|2021-06-21 05:12:30|14051.22|13931.22|14041.81|13921.81|14051.22|13931.22|14041.81|13921.81|10
1624252360000|2021-06-21 05:12:40|14041.45|13921.45|14028.84|13908.84|14041.45|13921.45|14028.84|13908.84|10
1624252370000|2021-06-21 05:12:50|14027.83|13907.83|14017.9|13897.9|14027.83|13907.83|14016.68|13896.68|10
1624252380000|2021-06-21 05:13:00|14017.47|13897.47|13997.32|13877.32|14017.47|13897.47|13997.32|13877.32|10
1624252390000|2021-06-21 05:13:10|13997.34|13877.34|13994.35|13874.35|13997.34|13877.34|13992.69|13872.69|10
1624252400000|2021-06-21 05:13:20|13994.63|13874.63|14000.21|13880.21|14000.72|13880.72|13994.43|13874.43|10
1624252410000|2021-06-21 05:13:30|13999.79|13879.79|13989.03|13869.03|13999.79|13879.79|13988.42|13868.42|10
1624252420000|2021-06-21 05:13:40|13988.81|13868.81|13990.86|13870.86|13990.86|13870.86|13988.81|13868.81|9
1624252430000|2021-06-21 05:13:50|13991|13871|13993.78|13873.78|13993.78|13873.78|13990.98|13870.98|10
1624252440000|2021-06-21 05:14:00|13993.67|13873.67|13991.01|13871.01|13993.67|13873.67|13991.01|13871.01|10
1624252450000|2021-06-21 05:14:10|13991.05|13871.05|13992|13872|13992.55|13872.55|13990.85|13870.85|10
1624252460000|2021-06-21 05:14:20|13991.09|13871.09|13981.12|13861.12|13991.09|13871.09|13981.12|13861.12|10
1624252470000|2021-06-21 05:14:30|13980.4|13860.4|13974.9|13854.9|13980.4|13860.4|13974.9|13854.9|10
1624252480000|2021-06-21 05:14:40|13975.44|13855.44|13979.45|13859.45|13979.45|13859.45|13975.24|13855.24|10
1624252490000|2021-06-21 05:14:50|13980.58|13860.58|13984.65|13864.65|13985.19|13865.19|13980.58|13860.58|10
1624252500000|2021-06-21 05:15:00|13987.21|13867.21|13998.53|13878.53|13998.53|13878.53|13987.21|13867.21|10
1624252510000|2021-06-21 05:15:10|14002.13|13882.13|14020.32|13900.32|14020.32|13900.32|14002.13|13882.13|10
1624252520000|2021-06-21 05:15:20|14022.54|13902.54|14025.44|13905.44|14026.6|13906.6|14022.18|13902.18|10
1624252530000|2021-06-21 05:15:30|14026|13906|14026.99|13906.99|14030.33|13910.33|14026|13906|10
1624252540000|2021-06-21 05:15:40|14026.23|13906.23|14014.41|13894.41|14026.23|13906.23|14014.41|13894.41|10
1624252550000|2021-06-21 05:15:50|14014.65|13894.65|14003.52|13883.52|14014.65|13894.65|14003.52|13883.52|10
1624252560000|2021-06-21 05:16:00|14003.8|13883.8|13991.44|13871.44|14003.8|13883.8|13991.44|13871.44|10
1624252570000|2021-06-21 05:16:10|13991.24|13871.24|13979.54|13859.54|13991.24|13871.24|13979.54|13859.54|10
1624252580000|2021-06-21 05:16:20|13978.57|13858.57|13962.57|13842.57|13978.57|13858.57|13962.18|13842.18|10
1624252590000|2021-06-21 05:16:30|13962.58|13842.58|13953.46|13833.46|13962.58|13842.58|13953.46|13833.46|10
1624252600000|2021-06-21 05:16:40|13952.58|13832.58|13944.35|13824.35|13952.58|13832.58|13944.29|13824.29|10
1624252610000|2021-06-21 05:16:50|13944.81|13824.81|13951.42|13831.42|13951.42|13831.42|13944.81|13824.81|10
1624252620000|2021-06-21 05:17:00|13952.01|13832.01|13954.17|13834.17|13954.17|13834.17|13952.01|13832.01|10
1624252630000|2021-06-21 05:17:10|13956.86|13836.86|13960.1|13840.1|13960.14|13840.14|13955.94|13835.94|10
1624252640000|2021-06-21 05:17:20|13960.65|13840.65|13967.57|13847.57|13968.74|13848.74|13960.65|13840.65|10
1624252650000|2021-06-21 05:17:30|13969.22|13849.22|13966.63|13846.63|13970.05|13850.05|13966.63|13846.63|10
1624252660000|2021-06-21 05:17:40|13966.45|13846.45|13964.3|13844.3|13966.45|13846.45|13964.22|13844.22|10
1624252670000|2021-06-21 05:17:50|13963.86|13843.86|13964.03|13844.03|13965.09|13845.09|13963.58|13843.58|10
1624252680000|2021-06-21 05:18:00|13964.92|13844.92|13967.25|13847.25|13967.25|13847.25|13963.92|13843.92|10
1624252690000|2021-06-21 05:18:10|13968.22|13848.22|13986.95|13866.95|13986.95|13866.95|13968.22|13848.22|10
1624252700000|2021-06-21 05:18:20|13987.06|13867.06|14003.79|13883.79|14003.79|13883.79|13987.06|13867.06|10
1624252710000|2021-06-21 05:18:30|14004.33|13884.33|14014.79|13894.79|14014.79|13894.79|14004.33|13884.33|10
1624252720000|2021-06-21 05:18:40|14014.22|13894.22|14016.97|13896.97|14017.16|13897.16|14014.22|13894.22|10
1624252730000|2021-06-21 05:18:50|14017.14|13897.14|14018.33|13898.33|14018.83|13898.83|14016.53|13896.53|10
1624252740000|2021-06-21 05:19:00|14017.74|13897.74|14013.51|13893.51|14017.74|13897.74|14013|13893|10
1624252750000|2021-06-21 05:19:10|14014.27|13894.27|14018.7|13898.7|14018.7|13898.7|14014.27|13894.27|9
1624252760000|2021-06-21 05:19:20|14019.38|13899.38|14027.22|13907.22|14027.22|13907.22|14019.38|13899.38|10
1624252770000|2021-06-21 05:19:30|14029.01|13909.01|14033.68|13913.68|14035.13|13915.13|14029.01|13909.01|9
1624252780000|2021-06-21 05:19:40|14033.35|13913.35|14034.19|13914.19|14034.39|13914.39|14033.25|13913.25|10
1624252790000|2021-06-21 05:19:50|14034.17|13914.17|14026.28|13906.28|14034.17|13914.17|14026.28|13906.28|10
1624252800000|2021-06-21 05:20:00|14026|13906|14015|13895|14026|13906|14014.98|13894.98|10
1624252810000|2021-06-21 05:20:10|14015.1|13895.1|14015.77|13895.77|14015.77|13895.77|14012.91|13892.91|10
1624252820000|2021-06-21 05:20:20|14016.65|13896.65|14020.82|13900.82|14020.82|13900.82|14016.65|13896.65|10
1624252830000|2021-06-21 05:20:30|14021.11|13901.11|14019.05|13899.05|14021.81|13901.81|14019.05|13899.05|10
1624252840000|2021-06-21 05:20:40|14018.46|13898.46|14015.61|13895.61|14018.46|13898.46|14015.61|13895.61|10
1624252850000|2021-06-21 05:20:50|14013.35|13893.35|14011.36|13891.36|14013.35|13893.35|14011.22|13891.22|10
1624252860000|2021-06-21 05:21:00|14010.38|13890.38|14000.77|13880.77|14010.38|13890.38|14000.77|13880.77|10
1624252870000|2021-06-21 05:21:10|13999.74|13879.74|13988.15|13868.15|13999.74|13879.74|13988.15|13868.15|10
1624252880000|2021-06-21 05:21:20|13987.92|13867.92|13976.91|13856.91|13987.92|13867.92|13976.28|13856.28|10
1624252890000|2021-06-21 05:21:30|13977.36|13857.36|13973.41|13853.41|13977.57|13857.57|13973.2|13853.2|10
1624252900000|2021-06-21 05:21:40|13973.48|13853.48|13973.54|13853.54|13974.82|13854.82|13973.48|13853.48|9
1624252910000|2021-06-21 05:21:50|13973.25|13853.25|13970.04|13850.04|13973.25|13853.25|13969.78|13849.78|10
1624252920000|2021-06-21 05:22:00|13969.1|13849.1|13969.49|13849.49|13970.14|13850.14|13968.98|13848.98|10
1624252930000|2021-06-21 05:22:10|13970.42|13850.42|13969.81|13849.81|13971.28|13851.28|13969.81|13849.81|10
1624252940000|2021-06-21 05:22:20|13968.96|13848.96|13966.13|13846.13|13968.96|13848.96|13965.95|13845.95|10
1624252950000|2021-06-21 05:22:30|13965.99|13845.99|13977.07|13857.07|13977.07|13857.07|13965.99|13845.99|10
1624252960000|2021-06-21 05:22:40|13978.83|13858.83|13992.01|13872.01|13992.01|13872.01|13978.83|13858.83|10
1624252970000|2021-06-21 05:22:50|13994.52|13874.52|14002.82|13882.82|14002.82|13882.82|13994.52|13874.52|10
1624252980000|2021-06-21 05:23:00|14002.5|13882.5|14014.22|13894.22|14014.22|13894.22|14002.5|13882.5|10
1624252990000|2021-06-21 05:23:10|14013.83|13893.83|14016.01|13896.01|14016.01|13896.01|14013.75|13893.75|10
1624253000000|2021-06-21 05:23:20|14018.23|13898.23|14013.73|13893.73|14018.23|13898.23|14013.73|13893.73|9
1624253010000|2021-06-21 05:23:30|14013.61|13893.61|14003.9|13883.9|14013.61|13893.61|14003.9|13883.9|10
1624253020000|2021-06-21 05:23:40|14004.74|13884.74|14001.6|13881.6|14005.26|13885.26|14001.6|13881.6|10
1624253030000|2021-06-21 05:23:50|14001.42|13881.42|14001.02|13881.02|14002.61|13882.61|14001.02|13881.02|10
1624253040000|2021-06-21 05:24:00|14000.73|13880.73|13997.1|13877.1|14001.01|13881.01|13996.76|13876.76|10
1624253050000|2021-06-21 05:24:10|13996.97|13876.97|13992.68|13872.68|13996.97|13876.97|13992.68|13872.68|10
1624253060000|2021-06-21 05:24:20|13992.15|13872.15|13988.41|13868.41|13992.43|13872.43|13988.41|13868.41|10
1624253070000|2021-06-21 05:24:30|13987.7|13867.7|13980.69|13860.69|13987.7|13867.7|13980.69|13860.69|10
1624253080000|2021-06-21 05:24:40|13980.58|13860.58|13976.79|13856.79|13980.58|13860.58|13976.79|13856.79|10
1624253090000|2021-06-21 05:24:50|13975.98|13855.98|13974.96|13854.96|13976.27|13856.27|13973.27|13853.27|10
1624253100000|2021-06-21 05:25:00|13975.19|13855.19|13978|13858|13978|13858|13975.19|13855.19|10
1624253110000|2021-06-21 05:25:10|13978.82|13858.82|13987.29|13867.29|13987.29|13867.29|13978.82|13858.82|10
1624253120000|2021-06-21 05:25:20|13988.21|13868.21|13994.43|13874.43|13994.43|13874.43|13988.21|13868.21|10
1624253130000|2021-06-21 05:25:30|13994.69|13874.69|13998.3|13878.3|13998.3|13878.3|13994.38|13874.38|10
1624253140000|2021-06-21 05:25:40|13999.05|13879.05|14002.81|13882.81|14003.16|13883.16|13999.05|13879.05|10
1624253150000|2021-06-21 05:25:50|14002.21|13882.21|14003.96|13883.96|14003.96|13883.96|13999.96|13879.96|10
1624253160000|2021-06-21 05:26:00|14006.33|13886.33|14010.97|13890.97|14010.97|13890.97|14006.33|13886.33|9
1624253170000|2021-06-21 05:26:10|14011.99|13891.99|14014.41|13894.41|14014.75|13894.75|14011.89|13891.89|9
1624253180000|2021-06-21 05:26:20|14014.37|13894.37|14020.3|13900.3|14020.3|13900.3|14014.09|13894.09|10
1624253190000|2021-06-21 05:26:30|14019.47|13899.47|14031.19|13911.19|14031.19|13911.19|14019.47|13899.47|10
1624253200000|2021-06-21 05:26:40|14032.56|13912.56|14034.68|13914.68|14035.86|13915.86|14032.56|13912.56|10
1624253210000|2021-06-21 05:26:50|14034.43|13914.43|14026.99|13906.99|14034.43|13914.43|14026.99|13906.99|10
1624253220000|2021-06-21 05:27:00|14026.75|13906.75|14025.42|13905.42|14027.15|13907.15|14025.42|13905.42|10
1624253230000|2021-06-21 05:27:10|14026.03|13906.03|14026.81|13906.81|14026.91|13906.91|14025.6|13905.6|10
1624253240000|2021-06-21 05:27:20|14028.84|13908.84|14035.24|13915.24|14035.24|13915.24|14028.84|13908.84|10
1624253250000|2021-06-21 05:27:30|14035.17|13915.17|14035.74|13915.74|14037.37|13917.37|14035.17|13915.17|10
1624253260000|2021-06-21 05:27:40|14035.54|13915.54|14031.24|13911.24|14035.54|13915.54|14030.54|13910.54|10
1624253270000|2021-06-21 05:27:50|14030.18|13910.18|14026.34|13906.34|14030.18|13910.18|14026.34|13906.34|10
1624253280000|2021-06-21 05:28:00|14026.29|13906.29|14025.07|13905.07|14026.35|13906.35|14025.07|13905.07|10
1624253290000|2021-06-21 05:28:10|14025.65|13905.65|14023.11|13903.11|14025.65|13905.65|14022.83|13902.83|10
1624253300000|2021-06-21 05:28:20|14023.85|13903.85|14028.41|13908.41|14028.85|13908.85|14023.85|13903.85|10
1624253310000|2021-06-21 05:28:30|14028.36|13908.36|14027.12|13907.12|14028.93|13908.93|14026.84|13906.84|10
1624253320000|2021-06-21 05:28:40|14027.29|13907.29|14025.7|13905.7|14028.42|13908.42|14025.7|13905.7|10
1624253330000|2021-06-21 05:28:50|14025.84|13905.84|14023.32|13903.32|14025.84|13905.84|14023.32|13903.32|10
1624253340000|2021-06-21 05:29:00|14022.38|13902.38|14022.56|13902.56|14023.43|13903.43|14022.38|13902.38|10
1624253350000|2021-06-21 05:29:10|14022.88|13902.88|14025.58|13905.58|14025.58|13905.58|14022.88|13902.88|10
1624253360000|2021-06-21 05:29:20|14025.49|13905.49|14022.87|13902.87|14025.49|13905.49|14022.51|13902.51|10
1624253370000|2021-06-21 05:29:30|14023.49|13903.49|14021.13|13901.13|14023.94|13903.94|14021.13|13901.13|9
1624253380000|2021-06-21 05:29:40|14023.26|13903.26|14024.74|13904.74|14025.15|13905.15|14023.26|13903.26|9
1624253390000|2021-06-21 05:29:50|14026.5|13906.5|14032.49|13912.49|14032.56|13912.56|14026.5|13906.5|10
1624253400000|2021-06-21 05:30:00|14032.76|13912.76|14032.37|13912.37|14033.57|13913.57|14031.85|13911.85|10
1624253410000|2021-06-21 05:30:10|14032.23|13912.23|14032.64|13912.64|14032.64|13912.64|14030.75|13910.75|10
1624253420000|2021-06-21 05:30:20|14033.57|13913.57|14034.69|13914.69|14036.39|13916.39|14033.57|13913.57|10
1624253430000|2021-06-21 05:30:30|14035.3|13915.3|14037.17|13917.17|14037.46|13917.46|14035.3|13915.3|10
1624253440000|2021-06-21 05:30:40|14036.72|13916.72|14050.74|13930.74|14050.74|13930.74|14036.72|13916.72|10
1624253450000|2021-06-21 05:30:50|14051.47|13931.47|14068.57|13948.57|14068.57|13948.57|14051.47|13931.47|10
1624253460000|2021-06-21 05:31:00|14069.13|13949.13|14074.23|13954.23|14074.23|13954.23|14069.13|13949.13|9
1624253470000|2021-06-21 05:31:10|14073.88|13953.88|14067.82|13947.82|14073.88|13953.88|14067.82|13947.82|10
1624253480000|2021-06-21 05:31:20|14066.81|13946.81|14071.56|13951.56|14071.7|13951.7|14066.74|13946.74|9
1624253490000|2021-06-21 05:31:30|14070.4|13950.4|14076.36|13956.36|14076.36|13956.36|14070.4|13950.4|10
1624253500000|2021-06-21 05:31:40|14077.96|13957.96|14083.79|13963.79|14084.61|13964.61|14077.96|13957.96|10
1624253510000|2021-06-21 05:31:50|14083.35|13963.35|14082.02|13962.02|14083.35|13963.35|14082.02|13962.02|10
1624253520000|2021-06-21 05:32:00|14081.43|13961.43|14079.72|13959.72|14081.66|13961.66|14079.72|13959.72|10
1624253530000|2021-06-21 05:32:10|14079.64|13959.64|14081.57|13961.57|14081.72|13961.72|14079.64|13959.64|10
1624253540000|2021-06-21 05:32:20|14081.2|13961.2|14079.17|13959.17|14081.2|13961.2|14079.17|13959.17|10
1624253550000|2021-06-21 05:32:30|14076.84|13956.84|14078.2|13958.2|14078.5|13958.5|14076.8|13956.8|9
1624253560000|2021-06-21 05:32:40|14078.04|13958.04|14074.69|13954.69|14078.08|13958.08|14074.69|13954.69|10
1624253570000|2021-06-21 05:32:50|14075.13|13955.13|14077.66|13957.66|14077.66|13957.66|14074.93|13954.93|9
1624253580000|2021-06-21 05:33:00|14078.11|13958.11|14074.02|13954.02|14078.94|13958.94|14074.02|13954.02|9
1624253590000|2021-06-21 05:33:10|14073.5|13953.5|14067.71|13947.71|14073.5|13953.5|14067.71|13947.71|10
1624253600000|2021-06-21 05:33:20|14067.73|13947.73|14062.43|13942.43|14067.76|13947.76|14062.43|13942.43|10
1624253610000|2021-06-21 05:33:30|14061.55|13941.55|14054.07|13934.07|14061.55|13941.55|14054.07|13934.07|10
1624253620000|2021-06-21 05:33:40|14054.93|13934.93|14052.12|13932.12|14055.18|13935.18|14052.12|13932.12|10
1624253630000|2021-06-21 05:33:50|14052.05|13932.05|14058.77|13938.77|14058.77|13938.77|14051.2|13931.2|10
1624253640000|2021-06-21 05:34:00|14058.95|13938.95|14063.19|13943.19|14063.38|13943.38|14058.95|13938.95|10
1624253650000|2021-06-21 05:34:10|14062.86|13942.86|14067.38|13947.38|14068.21|13948.21|14062.66|13942.66|10
1624253660000|2021-06-21 05:34:20|14068.58|13948.58|14064.86|13944.86|14068.88|13948.88|14063.46|13943.46|10
1624253670000|2021-06-21 05:34:30|14064.13|13944.13|14062.03|13942.03|14064.13|13944.13|14061.77|13941.77|10
1624253680000|2021-06-21 05:34:40|14061.59|13941.59|14059.35|13939.35|14061.83|13941.83|14059.35|13939.35|10
1624253690000|2021-06-21 05:34:50|14058.77|13938.77|14058.75|13938.75|14058.77|13938.77|14057.61|13937.61|10
1624253700000|2021-06-21 05:35:00|14059.09|13939.09|14061.97|13941.97|14061.97|13941.97|14057.91|13937.91|10
1624253710000|2021-06-21 05:35:10|14061.93|13941.93|14063.46|13943.46|14063.46|13943.46|14061.63|13941.63|10
1624253720000|2021-06-21 05:35:20|14064.29|13944.29|14065.41|13945.41|14065.41|13945.41|14062.97|13942.97|10
1624253730000|2021-06-21 05:35:30|14065.79|13945.79|14074.66|13954.66|14074.66|13954.66|14065.33|13945.33|10
1624253740000|2021-06-21 05:35:40|14075|13955|14082.17|13962.17|14082.17|13962.17|14074.85|13954.85|10
1624253750000|2021-06-21 05:35:50|14083.52|13963.52|14091.71|13971.71|14091.84|13971.84|14083.52|13963.52|10
1624253760000|2021-06-21 05:36:00|14091.65|13971.65|14092.41|13972.41|14092.91|13972.91|14091.65|13971.65|10
1624253770000|2021-06-21 05:36:10|14093.06|13973.06|14095.14|13975.14|14095.14|13975.14|14093.06|13973.06|10
1624253780000|2021-06-21 05:36:20|14095.02|13975.02|14102.38|13982.38|14102.38|13982.38|14095.02|13975.02|10
1624253790000|2021-06-21 05:36:30|14102.55|13982.55|14103.1|13983.1|14103.1|13983.1|14101.92|13981.92|9
1624253800000|2021-06-21 05:36:40|14103.15|13983.15|14103.84|13983.84|14103.84|13983.84|14101.46|13981.46|10
1624253810000|2021-06-21 05:36:50|14103.98|13983.98|14105.3|13985.3|14105.58|13985.58|14103.98|13983.98|10
1624253820000|2021-06-21 05:37:00|14105.39|13985.39|14105.41|13985.41|14105.64|13985.64|14104.95|13984.95|10
1624253830000|2021-06-21 05:37:10|14105.13|13985.13|14105.48|13985.48|14106.13|13986.13|14104.15|13984.15|10
1624253840000|2021-06-21 05:37:20|14105.57|13985.57|14105.87|13985.87|14107.13|13987.13|14105.57|13985.57|10
1624253850000|2021-06-21 05:37:30|14106.16|13986.16|14100.27|13980.27|14106.16|13986.16|14100.27|13980.27|10
1624253860000|2021-06-21 05:37:40|14100.19|13980.19|14105.83|13985.83|14105.83|13985.83|14100.01|13980.01|9
1624253870000|2021-06-21 05:37:50|14105.76|13985.76|14105.92|13985.92|14107.29|13987.29|14105.76|13985.76|10
1624253880000|2021-06-21 05:38:00|14105.56|13985.56|14101.02|13981.02|14105.56|13985.56|14101.02|13981.02|10
1624253890000|2021-06-21 05:38:10|14099.84|13979.84|14100.29|13980.29|14100.38|13980.38|14099.84|13979.84|9
1624253900000|2021-06-21 05:38:20|14100.25|13980.25|14101.08|13981.08|14101.08|13981.08|14099.68|13979.68|10
1624253910000|2021-06-21 05:38:30|14101.86|13981.86|14104.66|13984.66|14104.66|13984.66|14101.75|13981.75|9
1624253920000|2021-06-21 05:38:40|14103.46|13983.46|14109.68|13989.68|14109.68|13989.68|14103.46|13983.46|10
1624253930000|2021-06-21 05:38:50|14109.87|13989.87|14109.67|13989.67|14110.02|13990.02|14109.11|13989.11|9
1624253940000|2021-06-21 05:39:00|14110.59|13990.59|14109.16|13989.16|14110.68|13990.68|14108.08|13988.08|10
1624253950000|2021-06-21 05:39:10|14108.99|13988.99|14116.48|13996.48|14116.48|13996.48|14108.99|13988.99|10
1624253960000|2021-06-21 05:39:20|14117.25|13997.25|14122.48|14002.48|14122.72|14002.72|14117.25|13997.25|10
1624253970000|2021-06-21 05:39:30|14122.89|14002.89|14123.26|14003.26|14123.88|14003.88|14122.63|14002.63|10
1624253980000|2021-06-21 05:39:40|14123.1|14003.1|14126.87|14006.87|14126.97|14006.97|14123.1|14003.1|10
1624253990000|2021-06-21 05:39:50|14125.93|14005.93|14128.2|14008.2|14128.2|14008.2|14124.67|14004.67|10
1624254000000|2021-06-21 05:40:00|14128.84|14008.84|14135.99|14015.99|14135.99|14015.99|14128.84|14008.84|10
1624254010000|2021-06-21 05:40:10|14136.93|14016.93|14135|14015|14138.19|14018.19|14135|14015|10
1624254020000|2021-06-21 05:40:20|14134.41|14014.41|14128.88|14008.88|14134.41|14014.41|14128.88|14008.88|9
1624254030000|2021-06-21 05:40:30|14129.22|14009.22|14128.59|14008.59|14129.68|14009.68|14128.48|14008.48|10
1624254040000|2021-06-21 05:40:40|14128.68|14008.68|14129.58|14009.58|14129.66|14009.66|14128.68|14008.68|10
1624254050000|2021-06-21 05:40:50|14129.4|14009.4|14130.11|14010.11|14130.32|14010.32|14129.4|14009.4|10
1624254060000|2021-06-21 05:41:00|14130.12|14010.12|14130.75|14010.75|14130.77|14010.77|14129.22|14009.22|10
1624254070000|2021-06-21 05:41:10|14134.36|14014.36|14131.28|14011.28|14134.36|14014.36|14131.28|14011.28|10
1624254080000|2021-06-21 05:41:20|14131.58|14011.58|14132.31|14012.31|14133.21|14013.21|14130.93|14010.93|10
1624254090000|2021-06-21 05:41:30|14132.52|14012.52|14137.72|14017.72|14137.72|14017.72|14131.81|14011.81|10
1624254100000|2021-06-21 05:41:40|14137.77|14017.77|14141.27|14021.27|14141.27|14021.27|14137.66|14017.66|10
1624254110000|2021-06-21 05:41:50|14141.28|14021.28|14141.54|14021.54|14142.49|14022.49|14141.25|14021.25|10
1624254120000|2021-06-21 05:42:00|14141.4|14021.4|14144.02|14024.02|14144.02|14024.02|14141.4|14021.4|10
1624254130000|2021-06-21 05:42:10|14143.95|14023.95|14143.84|14023.84|14144.53|14024.53|14143.62|14023.62|10
1624254140000|2021-06-21 05:42:20|14144.89|14024.89|14142.99|14022.99|14145.01|14025.01|14142.99|14022.99|10
1624254150000|2021-06-21 05:42:30|14142.96|14022.96|14144.25|14024.25|14145|14025|14142.96|14022.96|10
1624254160000|2021-06-21 05:42:40|14144.57|14024.57|14146.54|14026.54|14147.6|14027.6|14143.93|14023.93|10
1624254170000|2021-06-21 05:42:50|14146.72|14026.72|14151.57|14031.57|14151.57|14031.57|14146.68|14026.68|10
1624254180000|2021-06-21 05:43:00|14154.27|14034.27|14160.49|14040.49|14160.49|14040.49|14154.27|14034.27|10
1624254190000|2021-06-21 05:43:10|14160.13|14040.13|14160.23|14040.23|14161.66|14041.66|14160.07|14040.07|10
1624254200000|2021-06-21 05:43:20|14160.97|14040.97|14162.51|14042.51|14162.56|14042.56|14160.51|14040.51|9
1624254210000|2021-06-21 05:43:30|14162.76|14042.76|14164.13|14044.13|14165.18|14045.18|14162.76|14042.76|10
1624254220000|2021-06-21 05:43:40|14164.41|14044.41|14164.54|14044.54|14164.59|14044.59|14163.58|14043.58|9
1624254230000|2021-06-21 05:43:50|14164.81|14044.81|14166.69|14046.69|14166.69|14046.69|14164.81|14044.81|10
1624254240000|2021-06-21 05:44:00|14166.89|14046.89|14172.44|14052.44|14172.44|14052.44|14166.89|14046.89|8
1624254250000|2021-06-21 05:44:10|14172.65|14052.65|14173.3|14053.3|14174|14054|14172.65|14052.65|10
1624254260000|2021-06-21 05:44:20|14173.25|14053.25|14171.54|14051.54|14173.33|14053.33|14171.07|14051.07|10
1624254270000|2021-06-21 05:44:30|14171.3|14051.3|14168.46|14048.46|14171.3|14051.3|14168.2|14048.2|10
1624254280000|2021-06-21 05:44:40|14167.55|14047.55|14166.59|14046.59|14168.03|14048.03|14166.59|14046.59|9
1624254290000|2021-06-21 05:44:50|14166.55|14046.55|14165.77|14045.77|14166.55|14046.55|14165.47|14045.47|10
1624254300000|2021-06-21 05:45:00|14165.8|14045.8|14160.98|14040.98|14165.8|14045.8|14160.98|14040.98|10
1624254310000|2021-06-21 05:45:10|14160.69|14040.69|14151.08|14031.08|14160.69|14040.69|14151.08|14031.08|10
1624254320000|2021-06-21 05:45:20|14150.49|14030.49|14149.74|14029.74|14150.65|14030.65|14149.74|14029.74|10
1624254330000|2021-06-21 05:45:30|14149.65|14029.65|14142.85|14022.85|14150.34|14030.34|14142.85|14022.85|10
1624254340000|2021-06-21 05:45:40|14141.89|14021.89|14143.81|14023.81|14143.88|14023.88|14141.82|14021.82|10
1624254350000|2021-06-21 05:45:50|14143.15|14023.15|14139.54|14019.54|14143.24|14023.24|14139.54|14019.54|10
1624254360000|2021-06-21 05:46:00|14139.37|14019.37|14131.18|14011.18|14139.37|14019.37|14131.18|14011.18|10
1624254370000|2021-06-21 05:46:10|14130.91|14010.91|14131.13|14011.13|14131.24|14011.24|14130.35|14010.35|9
1624254380000|2021-06-21 05:46:20|14130.94|14010.94|14129.49|14009.49|14131.58|14011.58|14129.49|14009.49|10
1624254390000|2021-06-21 05:46:30|14129.34|14009.34|14125.46|14005.46|14129.34|14009.34|14125.46|14005.46|10
1624254400000|2021-06-21 05:46:40|14125.59|14005.59|14123.66|14003.66|14125.59|14005.59|14123.66|14003.66|9
1624254410000|2021-06-21 05:46:50|14123.75|14003.75|14122.21|14002.21|14124.41|14004.41|14122.21|14002.21|9
1624254420000|2021-06-21 05:47:00|14121.06|14001.06|14120.69|14000.69|14121.23|14001.23|14119.99|13999.99|10
1624254430000|2021-06-21 05:47:10|14120.49|14000.49|14117|13997|14120.49|14000.49|14116.87|13996.87|10
1624254440000|2021-06-21 05:47:20|14117.07|13997.07|14114.62|13994.62|14117.07|13997.07|14114.62|13994.62|10
1624254450000|2021-06-21 05:47:30|14114.83|13994.83|14116.46|13996.46|14116.46|13996.46|14114.83|13994.83|10
1624254460000|2021-06-21 05:47:40|14116.65|13996.65|14116.06|13996.06|14116.92|13996.92|14116.06|13996.06|10
1624254470000|2021-06-21 05:47:50|14116.04|13996.04|14116.15|13996.15|14116.44|13996.44|14115.71|13995.71|10
1624254480000|2021-06-21 05:48:00|14116|13996|14117.71|13997.71|14118.08|13998.08|14115.96|13995.96|10
1624254490000|2021-06-21 05:48:10|14117.45|13997.45|14126.48|14006.48|14126.48|14006.48|14117.45|13997.45|10
1624254500000|2021-06-21 05:48:20|14126.68|14006.68|14130.94|14010.94|14130.94|14010.94|14126.68|14006.68|10
1624254510000|2021-06-21 05:48:30|14130.98|14010.98|14134.7|14014.7|14135.2|14015.2|14130.98|14010.98|10
1624254520000|2021-06-21 05:48:40|14134.73|14014.73|14140.09|14020.09|14140.09|14020.09|14134.73|14014.73|10
1624254530000|2021-06-21 05:48:50|14141.45|14021.45|14147.43|14027.43|14147.43|14027.43|14141.45|14021.45|9
1624254540000|2021-06-21 05:49:00|14148.37|14028.37|14153.19|14033.19|14153.19|14033.19|14148.24|14028.24|10
1624254550000|2021-06-21 05:49:10|14154.51|14034.51|14164.28|14044.28|14164.28|14044.28|14154.51|14034.51|10
1624254560000|2021-06-21 05:49:20|14165.5|14045.5|14179.21|14059.21|14179.21|14059.21|14165.5|14045.5|10
1624254570000|2021-06-21 05:49:30|14178.91|14058.91|14193.69|14073.69|14193.96|14073.96|14178.91|14058.91|10
1624254580000|2021-06-21 05:49:40|14193.55|14073.55|14194.19|14074.19|14195.42|14075.42|14193.55|14073.55|10
1624254590000|2021-06-21 05:49:50|14194.35|14074.35|14195.04|14075.04|14195.04|14075.04|14193.1|14073.1|10
1624254600000|2021-06-21 05:50:00|14194.09|14074.09|14197.45|14077.45|14198.13|14078.13|14194.09|14074.09|10
1624254610000|2021-06-21 05:50:10|14197.17|14077.17|14191.38|14071.38|14197.17|14077.17|14191.38|14071.38|10
1624254620000|2021-06-21 05:50:20|14191.04|14071.04|14189.14|14069.14|14191.04|14071.04|14188.84|14068.84|10
1624254630000|2021-06-21 05:50:30|14190.2|14070.2|14189.62|14069.62|14191.47|14071.47|14188.36|14068.36|10
1624254640000|2021-06-21 05:50:40|14190.05|14070.05|14184.99|14064.99|14190.05|14070.05|14184.99|14064.99|10
1624254650000|2021-06-21 05:50:50|14184.77|14064.77|14182.26|14062.26|14184.77|14064.77|14181.82|14061.82|10
1624254660000|2021-06-21 05:51:00|14182.04|14062.04|14181.67|14061.67|14182.69|14062.69|14180.99|14060.99|10
1624254670000|2021-06-21 05:51:10|14181.7|14061.7|14183.23|14063.23|14183.46|14063.46|14181.7|14061.7|10
1624254680000|2021-06-21 05:51:20|14183.19|14063.19|14179.65|14059.65|14183.54|14063.54|14179.65|14059.65|10
1624254690000|2021-06-21 05:51:30|14179.79|14059.79|14178.9|14058.9|14179.79|14059.79|14177.6|14057.6|10
1624254700000|2021-06-21 05:51:40|14179.89|14059.89|14184.73|14064.73|14184.73|14064.73|14179.89|14059.89|10
1624254710000|2021-06-21 05:51:50|14186.06|14066.06|14188.53|14068.53|14188.53|14068.53|14185.89|14065.89|9
1624254720000|2021-06-21 05:52:00|14189.13|14069.13|14189.68|14069.68|14189.68|14069.68|14189.13|14069.13|9
1624254730000|2021-06-21 05:52:10|14186.8|14066.8|14186.77|14066.77|14186.93|14066.93|14185.81|14065.81|10
1624254740000|2021-06-21 05:52:20|14186.62|14066.62|14193.63|14073.63|14193.63|14073.63|14186.62|14066.62|10
1624254750000|2021-06-21 05:52:30|14193.2|14073.2|14192.72|14072.72|14193.2|14073.2|14192.58|14072.58|10
1624254760000|2021-06-21 05:52:40|14192.74|14072.74|14190.83|14070.83|14193.18|14073.18|14190.6|14070.6|9
1624254770000|2021-06-21 05:52:50|14190.94|14070.94|14187.49|14067.49|14190.94|14070.94|14187.49|14067.49|10
1624254780000|2021-06-21 05:53:00|14185.61|14065.61|14185.05|14065.05|14186.11|14066.11|14185.05|14065.05|10
1624254790000|2021-06-21 05:53:10|14183.54|14063.54|14184.26|14064.26|14184.3|14064.3|14183.54|14063.54|10
1624254800000|2021-06-21 05:53:20|14184.59|14064.59|14185.03|14065.03|14185.03|14065.03|14183.14|14063.14|9
1624254810000|2021-06-21 05:53:30|14184.79|14064.79|14189.85|14069.85|14189.85|14069.85|14184.79|14064.79|10
1624254820000|2021-06-21 05:53:40|14190.56|14070.56|14191.91|14071.91|14193.3|14073.3|14190.56|14070.56|10
1624254830000|2021-06-21 05:53:50|14192.52|14072.52|14200.9|14080.9|14200.9|14080.9|14192.45|14072.45|9
1624254840000|2021-06-21 05:54:00|14201.72|14081.72|14207.79|14087.79|14207.79|14087.79|14201.72|14081.72|10
1624254850000|2021-06-21 05:54:10|14207.25|14087.25|14208.98|14088.98|14209.41|14089.41|14207.25|14087.25|10
1624254860000|2021-06-21 05:54:20|14209.85|14089.85|14213.65|14093.65|14213.65|14093.65|14209.83|14089.83|10
1624254870000|2021-06-21 05:54:30|14214.05|14094.05|14218.52|14098.52|14218.52|14098.52|14214.05|14094.05|10
1624254880000|2021-06-21 05:54:40|14219.07|14099.07|14220.08|14100.08|14220.08|14100.08|14217.77|14097.77|10
1624254890000|2021-06-21 05:54:50|14220.52|14100.52|14221.26|14101.26|14222.18|14102.18|14220.52|14100.52|10
1624254900000|2021-06-21 05:55:00|14221.08|14101.08|14222.28|14102.28|14222.8|14102.8|14221.08|14101.08|10
1624254910000|2021-06-21 05:55:10|14222.04|14102.04|14219.21|14099.21|14222.12|14102.12|14219.21|14099.21|10
1624254920000|2021-06-21 05:55:20|14218.18|14098.18|14216.17|14096.17|14218.18|14098.18|14216.17|14096.17|10
1624254930000|2021-06-21 05:55:30|14215.35|14095.35|14217.26|14097.26|14217.52|14097.52|14215.35|14095.35|10
1624254940000|2021-06-21 05:55:40|14218.64|14098.64|14222.83|14102.83|14222.83|14102.83|14218.18|14098.18|10
1624254950000|2021-06-21 05:55:50|14222.82|14102.82|14225.05|14105.05|14225.05|14105.05|14222.28|14102.28|10
1624254960000|2021-06-21 05:56:00|14225.46|14105.46|14224.99|14104.99|14225.46|14105.46|14223.83|14103.83|10
1624254970000|2021-06-21 05:56:10|14224.53|14104.53|14222.62|14102.62|14225.01|14105.01|14222.62|14102.62|10
1624254980000|2021-06-21 05:56:20|14222.02|14102.02|14221.25|14101.25|14222.91|14102.91|14221.25|14101.25|10
1624254990000|2021-06-21 05:56:30|14221.38|14101.38|14220.36|14100.36|14221.38|14101.38|14219.43|14099.43|10
1624255000000|2021-06-21 05:56:40|14220.75|14100.75|14219.45|14099.45|14220.78|14100.78|14219.35|14099.35|9
1624255010000|2021-06-21 05:56:50|14219.41|14099.41|14218.3|14098.3|14219.41|14099.41|14218.3|14098.3|8
1624255020000|2021-06-21 05:57:00|14218.17|14098.17|14219|14099|14219.6|14099.6|14218.17|14098.17|10
1624255030000|2021-06-21 05:57:10|14218.94|14098.94|14219.79|14099.79|14220.24|14100.24|14218.94|14098.94|10
1624255040000|2021-06-21 05:57:20|14219.05|14099.05|14217.81|14097.81|14219.74|14099.74|14217.81|14097.81|10
1624255050000|2021-06-21 05:57:30|14217.98|14097.98|14214.96|14094.96|14219.18|14099.18|14214.96|14094.96|10
1624255060000|2021-06-21 05:57:40|14213.8|14093.8|14211.82|14091.82|14213.8|14093.8|14210.87|14090.87|10
1624255070000|2021-06-21 05:57:50|14211.04|14091.04|14214.61|14094.61|14214.69|14094.69|14210.69|14090.69|10
1624255080000|2021-06-21 05:58:00|14213.54|14093.54|14212.63|14092.63|14213.69|14093.69|14212.63|14092.63|10
1624255090000|2021-06-21 05:58:10|14212.95|14092.95|14209.89|14089.89|14212.95|14092.95|14209.89|14089.89|9
1624255100000|2021-06-21 05:58:20|14209.22|14089.22|14207.3|14087.3|14209.28|14089.28|14206.75|14086.75|10
1624255110000|2021-06-21 05:58:30|14207.03|14087.03|14206.7|14086.7|14208|14088|14205.67|14085.67|10
1624255120000|2021-06-21 05:58:40|14206.68|14086.68|14205.73|14085.73|14206.68|14086.68|14205.73|14085.73|9
1624255130000|2021-06-21 05:58:50|14205.44|14085.44|14201.88|14081.88|14205.44|14085.44|14201.88|14081.88|10
1624255140000|2021-06-21 05:59:00|14202.91|14082.91|14208.49|14088.49|14208.49|14088.49|14202.91|14082.91|10
1624255150000|2021-06-21 05:59:10|14209.22|14089.22|14212.08|14092.08|14212.08|14092.08|14209.22|14089.22|10
1624255160000|2021-06-21 05:59:20|14211.55|14091.55|14212.54|14092.54|14213.29|14093.29|14211.55|14091.55|10
1624255170000|2021-06-21 05:59:30|14214.47|14094.47|14217.03|14097.03|14217.15|14097.15|14214.47|14094.47|10
1624255180000|2021-06-21 05:59:40|14216.3|14096.3|14218.18|14098.18|14218.18|14098.18|14216.25|14096.25|9
1624255190000|2021-06-21 05:59:50|14219.82|14099.82|14223.02|14103.02|14223.02|14103.02|14219.82|14099.82|10
1624255200000|2021-06-21 06:00:00|14223.15|14103.15|14220.04|14100.04|14223.15|14103.15|14220.04|14100.04|10
1624255210000|2021-06-21 06:00:10|14218.57|14098.57|14214.57|14094.57|14218.97|14098.97|14214.57|14094.57|9
1624255220000|2021-06-21 06:00:20|14213.81|14093.81|14211.49|14091.49|14213.81|14093.81|14211.49|14091.49|10
1624255230000|2021-06-21 06:00:30|14211.51|14091.51|14206.18|14086.18|14211.51|14091.51|14206.18|14086.18|10
1624255240000|2021-06-21 06:00:40|14205.64|14085.64|14202.62|14082.62|14205.64|14085.64|14202.62|14082.62|10
1624255250000|2021-06-21 06:00:50|14202.25|14082.25|14197.39|14077.39|14202.25|14082.25|14197.39|14077.39|10
1624255260000|2021-06-21 06:01:00|14197.19|14077.19|14196.16|14076.16|14197.19|14077.19|14195.13|14075.13|10
1624255270000|2021-06-21 06:01:10|14195.49|14075.49|14193.81|14073.81|14196.21|14076.21|14193.81|14073.81|10
1624255280000|2021-06-21 06:01:20|14193.28|14073.28|14191.83|14071.83|14193.82|14073.82|14191.26|14071.26|9
1624255290000|2021-06-21 06:01:30|14191.68|14071.68|14191.63|14071.63|14193.91|14073.91|14191.63|14071.63|10
1624255300000|2021-06-21 06:01:40|14190.91|14070.91|14192.64|14072.64|14192.64|14072.64|14190.29|14070.29|10
1624255310000|2021-06-21 06:01:50|14194.01|14074.01|14195.42|14075.42|14196.58|14076.58|14194.01|14074.01|10
1624255320000|2021-06-21 06:02:00|14195.44|14075.44|14188.76|14068.76|14195.44|14075.44|14188.76|14068.76|10
1624255330000|2021-06-21 06:02:10|14188.72|14068.72|14182.49|14062.49|14188.72|14068.72|14182.49|14062.49|10
1624255340000|2021-06-21 06:02:20|14182.22|14062.22|14182.51|14062.51|14182.62|14062.62|14181.84|14061.84|10
1624255350000|2021-06-21 06:02:30|14182.89|14062.89|14182.98|14062.98|14182.98|14062.98|14181.19|14061.19|10
1624255360000|2021-06-21 06:02:40|14183.63|14063.63|14179.25|14059.25|14183.63|14063.63|14179.06|14059.06|10
1624255370000|2021-06-21 06:02:50|14177.36|14057.36|14177.81|14057.81|14177.81|14057.81|14175.94|14055.94|10
1624255380000|2021-06-21 06:03:00|14177.95|14057.95|14181.94|14061.94|14181.94|14061.94|14177.95|14057.95|10
1624255390000|2021-06-21 06:03:10|14183.02|14063.02|14186.56|14066.56|14186.71|14066.71|14183.02|14063.02|9
1624255400000|2021-06-21 06:03:20|14189.01|14069.01|14195.77|14075.77|14195.77|14075.77|14189.01|14069.01|10
1624255410000|2021-06-21 06:03:30|14196.78|14076.78|14201.32|14081.32|14201.32|14081.32|14196.78|14076.78|10
1624255420000|2021-06-21 06:03:40|14201.17|14081.17|14202.6|14082.6|14202.6|14082.6|14200.97|14080.97|10
1624255430000|2021-06-21 06:03:50|14202.63|14082.63|14202.91|14082.91|14203.07|14083.07|14202.1|14082.1|10
1624255440000|2021-06-21 06:04:00|14203.09|14083.09|14202.49|14082.49|14203.27|14083.27|14202.49|14082.49|9
1624255450000|2021-06-21 06:04:10|14202.5|14082.5|14201.99|14081.99|14202.56|14082.56|14201.99|14081.99|9
1624255460000|2021-06-21 06:04:20|14202.23|14082.23|14201.09|14081.09|14202.29|14082.29|14201.09|14081.09|8
1624255470000|2021-06-21 06:04:30|14201.05|14081.05|14201.12|14081.12|14201.83|14081.83|14200.78|14080.78|10
1624255480000|2021-06-21 06:04:40|14201.4|14081.4|14206.09|14086.09|14206.09|14086.09|14201.4|14081.4|10
1624255490000|2021-06-21 06:04:50|14206.41|14086.41|14207.86|14087.86|14207.86|14087.86|14206.38|14086.38|10
1624255500000|2021-06-21 06:05:00|14208.36|14088.36|14212.97|14092.97|14212.97|14092.97|14208.36|14088.36|10
1624255510000|2021-06-21 06:05:10|14215.24|14095.24|14228.44|14108.44|14228.44|14108.44|14215.24|14095.24|10
1624255520000|2021-06-21 06:05:20|14228.96|14108.96|14236.76|14116.76|14236.76|14116.76|14228.96|14108.96|10
1624255530000|2021-06-21 06:05:30|14237.15|14117.15|14247.7|14127.7|14247.7|14127.7|14237.09|14117.09|10
1624255540000|2021-06-21 06:05:40|14248.23|14128.23|14262.01|14142.01|14262.01|14142.01|14248.23|14128.23|10
1624255550000|2021-06-21 06:05:50|14262.77|14142.77|14266.3|14146.3|14266.3|14146.3|14262.77|14142.77|9
1624255560000|2021-06-21 06:06:00|14266.61|14146.61|14272.84|14152.84|14272.99|14152.99|14266.61|14146.61|10
1624255570000|2021-06-21 06:06:10|14272.93|14152.93|14279.25|14159.25|14279.25|14159.25|14272.89|14152.89|10
1624255580000|2021-06-21 06:06:20|14279.17|14159.17|14280.17|14160.17|14281.87|14161.87|14278.78|14158.78|10
1624255590000|2021-06-21 06:06:30|14280.93|14160.93|14284.54|14164.54|14284.54|14164.54|14280.64|14160.64|10
1624255600000|2021-06-21 06:06:40|14285.61|14165.61|14285.76|14165.76|14286.44|14166.44|14285.53|14165.53|10
1624255610000|2021-06-21 06:06:50|14286.2|14166.2|14286.23|14166.23|14286.78|14166.78|14286.01|14166.01|10
1624255620000|2021-06-21 06:07:00|14286.45|14166.45|14288.85|14168.85|14290.35|14170.35|14286.45|14166.45|10
1624255630000|2021-06-21 06:07:10|14288.22|14168.22|14289.79|14169.79|14289.79|14169.79|14288.22|14168.22|10
1624255640000|2021-06-21 06:07:20|14289.49|14169.49|14288.86|14168.86|14289.49|14169.49|14287.7|14167.7|10
1624255650000|2021-06-21 06:07:30|14288.84|14168.84|14288.92|14168.92|14290.17|14170.17|14288.84|14168.84|10
1624255660000|2021-06-21 06:07:40|14288.5|14168.5|14289.06|14169.06|14289.42|14169.42|14288.44|14168.44|9
1624255670000|2021-06-21 06:07:50|14288.82|14168.82|14288.08|14168.08|14289.04|14169.04|14288.02|14168.02|10
1624255680000|2021-06-21 06:08:00|14288.15|14168.15|14287.43|14167.43|14288.47|14168.47|14287.43|14167.43|9
1624255690000|2021-06-21 06:08:10|14286.94|14166.94|14286.28|14166.28|14287.78|14167.78|14286.28|14166.28|10
1624255700000|2021-06-21 06:08:20|14286.48|14166.48|14285.47|14165.47|14286.55|14166.55|14285.47|14165.47|9
1624255710000|2021-06-21 06:08:30|14285.13|14165.13|14288.15|14168.15|14288.15|14168.15|14285.12|14165.12|10
1624255720000|2021-06-21 06:08:40|14288.39|14168.39|14288.58|14168.58|14289.04|14169.04|14288.39|14168.39|10
1624255730000|2021-06-21 06:08:50|14288.89|14168.89|14288.45|14168.45|14289.16|14169.16|14288.17|14168.17|10
1624255740000|2021-06-21 06:09:00|14288.24|14168.24|14287.76|14167.76|14289.29|14169.29|14287.76|14167.76|10
1624255750000|2021-06-21 06:09:10|14287.77|14167.77|14288.05|14168.05|14288.07|14168.07|14286.84|14166.84|10
1624255760000|2021-06-21 06:09:20|14288.02|14168.02|14289.27|14169.27|14289.27|14169.27|14287.74|14167.74|9
1624255770000|2021-06-21 06:09:30|14289.56|14169.56|14292.54|14172.54|14292.54|14172.54|14288.83|14168.83|10
1624255780000|2021-06-21 06:09:40|14294.59|14174.59|14297.21|14177.21|14297.27|14177.27|14294.59|14174.59|10
1624255790000|2021-06-21 06:09:50|14297.24|14177.24|14297.83|14177.83|14297.83|14177.83|14296.83|14176.83|10
1624255800000|2021-06-21 06:10:00|14298.85|14178.85|14296.42|14176.42|14299.69|14179.69|14296.42|14176.42|10
1624255810000|2021-06-21 06:10:10|14296.53|14176.53|14293.73|14173.73|14296.53|14176.53|14293.73|14173.73|10
1624255820000|2021-06-21 06:10:20|14293.62|14173.62|14293.07|14173.07|14294.33|14174.33|14292.88|14172.88|10
1624255830000|2021-06-21 06:10:30|14293.33|14173.33|14292.23|14172.23|14293.39|14173.39|14291.97|14171.97|9
1624255840000|2021-06-21 06:10:40|14292.52|14172.52|14288.6|14168.6|14292.52|14172.52|14288.6|14168.6|10
1624255850000|2021-06-21 06:10:50|14288.07|14168.07|14284.33|14164.33|14288.07|14168.07|14284.13|14164.13|10
1624255860000|2021-06-21 06:11:00|14284.39|14164.39|14282.18|14162.18|14284.39|14164.39|14282.18|14162.18|9
1624255870000|2021-06-21 06:11:10|14281.84|14161.84|14280.77|14160.77|14281.97|14161.97|14280.63|14160.63|10
1624255880000|2021-06-21 06:11:20|14281.19|14161.19|14279.1|14159.1|14281.19|14161.19|14279.1|14159.1|9
1624255890000|2021-06-21 06:11:30|14279.13|14159.13|14280.66|14160.66|14280.66|14160.66|14279.13|14159.13|10
1624255900000|2021-06-21 06:11:40|14279.56|14159.56|14280.41|14160.41|14280.41|14160.41|14279.56|14159.56|8
1624255910000|2021-06-21 06:11:50|14280.54|14160.54|14279.95|14159.95|14280.99|14160.99|14279.95|14159.95|10
1624255920000|2021-06-21 06:12:00|14280.04|14160.04|14278.86|14158.86|14280.07|14160.07|14278.85|14158.85|9
1624255930000|2021-06-21 06:12:10|14278.89|14158.89|14280.67|14160.67|14281.35|14161.35|14278.89|14158.89|10
1624255940000|2021-06-21 06:12:20|14280.59|14160.59|14279.41|14159.41|14280.59|14160.59|14278.57|14158.57|10
1624255950000|2021-06-21 06:12:30|14279.46|14159.46|14278.15|14158.15|14279.46|14159.46|14278.15|14158.15|10
1624255960000|2021-06-21 06:12:40|14278.21|14158.21|14274.62|14154.62|14278.21|14158.21|14274.62|14154.62|10
1624255970000|2021-06-21 06:12:50|14273.86|14153.86|14273.45|14153.45|14274.5|14154.5|14273.45|14153.45|9
1624255980000|2021-06-21 06:13:00|14273.76|14153.76|14273.77|14153.77|14273.98|14153.98|14273.35|14153.35|10
1624255990000|2021-06-21 06:13:10|14275.31|14155.31|14277.49|14157.49|14277.9|14157.9|14274.97|14154.97|10
1624256000000|2021-06-21 06:13:20|14277.62|14157.62|14277.4|14157.4|14277.74|14157.74|14276.53|14156.53|10
1624256010000|2021-06-21 06:13:30|14277.84|14157.84|14276.48|14156.48|14278.2|14158.2|14276.48|14156.48|10
1624256020000|2021-06-21 06:13:40|14276.07|14156.07|14276.42|14156.42|14277.33|14157.33|14275.47|14155.47|10
1624256030000|2021-06-21 06:13:50|14276.62|14156.62|14275.28|14155.28|14276.62|14156.62|14275.28|14155.28|10
1624256040000|2021-06-21 06:14:00|14275.09|14155.09|14273.4|14153.4|14275.09|14155.09|14273.4|14153.4|10
1624256050000|2021-06-21 06:14:10|14273.01|14153.01|14269.24|14149.24|14273.01|14153.01|14269.24|14149.24|10
1624256060000|2021-06-21 06:14:20|14269.23|14149.23|14269.53|14149.53|14270.03|14150.03|14268.88|14148.88|10
1624256070000|2021-06-21 06:14:30|14269.79|14149.79|14273.78|14153.78|14273.78|14153.78|14269.79|14149.79|10
1624256080000|2021-06-21 06:14:40|14274.4|14154.4|14274.63|14154.63|14275.84|14155.84|14274.4|14154.4|9
1624256090000|2021-06-21 06:14:50|14275.34|14155.34|14280.14|14160.14|14280.14|14160.14|14275.34|14155.34|10
1624256100000|2021-06-21 06:15:00|14280.27|14160.27|14280.82|14160.82|14280.82|14160.82|14279.29|14159.29|9
1624256110000|2021-06-21 06:15:10|14280.51|14160.51|14281.01|14161.01|14281.33|14161.33|14280.48|14160.48|10
1624256120000|2021-06-21 06:15:20|14280.01|14160.01|14278.23|14158.23|14280.41|14160.41|14278.23|14158.23|10
1624256130000|2021-06-21 06:15:30|14278.04|14158.04|14280.63|14160.63|14280.63|14160.63|14277.52|14157.52|10
1624256140000|2021-06-21 06:15:40|14281.04|14161.04|14281.71|14161.71|14281.71|14161.71|14280.34|14160.34|9
1624256150000|2021-06-21 06:15:50|14281.72|14161.72|14278.83|14158.83|14281.72|14161.72|14278.83|14158.83|10
1624256160000|2021-06-21 06:16:00|14278.57|14158.57|14277.15|14157.15|14278.57|14158.57|14277.15|14157.15|10
1624256170000|2021-06-21 06:16:10|14277.2|14157.2|14277.13|14157.13|14277.33|14157.33|14277.13|14157.13|10
1624256180000|2021-06-21 06:16:20|14276.32|14156.32|14275.51|14155.51|14276.32|14156.32|14275.51|14155.51|9
1624256190000|2021-06-21 06:16:30|14275.5|14155.5|14276.5|14156.5|14276.69|14156.69|14275.5|14155.5|8
1624256200000|2021-06-21 06:16:40|14276.4|14156.4|14274.96|14154.96|14276.4|14156.4|14274.96|14154.96|9
1624256210000|2021-06-21 06:16:50|14275.11|14155.11|14272.79|14152.79|14275.11|14155.11|14272.72|14152.72|10
1624256220000|2021-06-21 06:17:00|14272.81|14152.81|14272.27|14152.27|14272.84|14152.84|14271.53|14151.53|10
1624256230000|2021-06-21 06:17:10|14271.68|14151.68|14271.5|14151.5|14272.23|14152.23|14271.46|14151.46|8
1624256240000|2021-06-21 06:17:20|14271.61|14151.61|14269.62|14149.62|14271.84|14151.84|14269.62|14149.62|9
1624256250000|2021-06-21 06:17:30|14269.1|14149.1|14270.04|14150.04|14270.04|14150.04|14268.78|14148.78|10
1624256260000|2021-06-21 06:17:40|14270.13|14150.13|14269.2|14149.2|14270.13|14150.13|14269.2|14149.2|10
1624256270000|2021-06-21 06:17:50|14269.09|14149.09|14272.72|14152.72|14272.72|14152.72|14269.09|14149.09|10
1624256280000|2021-06-21 06:18:00|14274.49|14154.49|14281.55|14161.55|14281.9|14161.9|14274.49|14154.49|10
1624256290000|2021-06-21 06:18:10|14281.75|14161.75|14278.82|14158.82|14281.75|14161.75|14278.17|14158.17|10
1624256300000|2021-06-21 06:18:20|14278.77|14158.77|14274.4|14154.4|14278.77|14158.77|14274.4|14154.4|10
1624256310000|2021-06-21 06:18:30|14274|14154|14271.54|14151.54|14274.32|14154.32|14271.54|14151.54|10
1624256320000|2021-06-21 06:18:40|14271.33|14151.33|14267.11|14147.11|14271.33|14151.33|14267.11|14147.11|10
1624256330000|2021-06-21 06:18:50|14266.04|14146.04|14259.47|14139.47|14266.04|14146.04|14259.47|14139.47|10
1624256340000|2021-06-21 06:19:00|14257.83|14137.83|14247.47|14127.47|14257.83|14137.83|14247.46|14127.46|10
1624256350000|2021-06-21 06:19:10|14247.24|14127.24|14241.31|14121.31|14247.24|14127.24|14241.31|14121.31|10
1624256360000|2021-06-21 06:19:20|14239.82|14119.82|14238.4|14118.4|14241.18|14121.18|14238.34|14118.34|10
1624256370000|2021-06-21 06:19:30|14238.49|14118.49|14236.45|14116.45|14238.49|14118.49|14236.23|14116.23|10
1624256380000|2021-06-21 06:19:40|14236.42|14116.42|14230.49|14110.49|14236.42|14116.42|14230.49|14110.49|10
1624256390000|2021-06-21 06:19:50|14229.36|14109.36|14218.29|14098.29|14229.36|14109.36|14218.29|14098.29|10
1624256400000|2021-06-21 06:20:00|14216.94|14096.94|14214.53|14094.53|14216.94|14096.94|14214.53|14094.53|10
1624256410000|2021-06-21 06:20:10|14214.69|14094.69|14211.81|14091.81|14215.55|14095.55|14211.81|14091.81|10
1624256420000|2021-06-21 06:20:20|14211.69|14091.69|14216.36|14096.36|14216.36|14096.36|14211.69|14091.69|10
1624256430000|2021-06-21 06:20:30|14216.63|14096.63|14218.52|14098.52|14218.77|14098.77|14216.63|14096.63|10
1624256440000|2021-06-21 06:20:40|14218.51|14098.51|14218.51|14098.51|14218.51|14098.51|14217.28|14097.28|10
1624256450000|2021-06-21 06:20:50|14219.31|14099.31|14220.67|14100.67|14220.67|14100.67|14218.88|14098.88|10
1624256460000|2021-06-21 06:21:00|14220.65|14100.65|14221.22|14101.22|14221.22|14101.22|14220.39|14100.39|8
1624256470000|2021-06-21 06:21:10|14221.29|14101.29|14223.46|14103.46|14223.46|14103.46|14221.29|14101.29|10
1624256480000|2021-06-21 06:21:20|14224.41|14104.41|14226.04|14106.04|14226.06|14106.06|14224.41|14104.41|10
1624256490000|2021-06-21 06:21:30|14226.38|14106.38|14228.31|14108.31|14228.31|14108.31|14226.34|14106.34|10
1624256500000|2021-06-21 06:21:40|14228.39|14108.39|14228.31|14108.31|14228.39|14108.39|14227.78|14107.78|10
1624256510000|2021-06-21 06:21:50|14228.27|14108.27|14227.96|14107.96|14228.69|14108.69|14227.88|14107.88|10
1624256520000|2021-06-21 06:22:00|14227.2|14107.2|14223.16|14103.16|14227.2|14107.2|14223.16|14103.16|10
1624256530000|2021-06-21 06:22:10|14221.23|14101.23|14220.02|14100.02|14221.28|14101.28|14220.02|14100.02|8
1624256540000|2021-06-21 06:22:20|14219.64|14099.64|14213.07|14093.07|14219.64|14099.64|14213.07|14093.07|10
1624256550000|2021-06-21 06:22:30|14212.62|14092.62|14206.36|14086.36|14212.62|14092.62|14206.36|14086.36|10
1624256560000|2021-06-21 06:22:40|14207.06|14087.06|14201.16|14081.16|14207.06|14087.06|14200.86|14080.86|10
1624256570000|2021-06-21 06:22:50|14201.66|14081.66|14197.17|14077.17|14201.66|14081.66|14197.17|14077.17|10
1624256580000|2021-06-21 06:23:00|14196.88|14076.88|14196.63|14076.63|14196.88|14076.88|14195.84|14075.84|10
1624256590000|2021-06-21 06:23:10|14196.32|14076.32|14193.06|14073.06|14196.32|14076.32|14192.69|14072.69|9
1624256600000|2021-06-21 06:23:20|14192.22|14072.22|14186.64|14066.64|14192.72|14072.72|14186.64|14066.64|10
1624256610000|2021-06-21 06:23:30|14185.21|14065.21|14187.44|14067.44|14187.44|14067.44|14185.21|14065.21|10
1624256620000|2021-06-21 06:23:40|14187.36|14067.36|14189.47|14069.47|14189.57|14069.57|14187.36|14067.36|10
1624256630000|2021-06-21 06:23:50|14189.01|14069.01|14185.69|14065.69|14189.13|14069.13|14185.69|14065.69|10
1624256640000|2021-06-21 06:24:00|14184.65|14064.65|14179.35|14059.35|14184.68|14064.68|14179.35|14059.35|10
1624256650000|2021-06-21 06:24:10|14178.59|14058.59|14170.48|14050.48|14178.59|14058.59|14170.48|14050.48|10
1624256660000|2021-06-21 06:24:20|14170|14050|14168.4|14048.4|14170|14050|14167.5|14047.5|10
1624256670000|2021-06-21 06:24:30|14166.51|14046.51|14165.76|14045.76|14167.18|14047.18|14165.14|14045.14|10
1624256680000|2021-06-21 06:24:40|14165.87|14045.87|14166.02|14046.02|14166.02|14046.02|14164.78|14044.78|10
1624256690000|2021-06-21 06:24:50|14167.62|14047.62|14162.34|14042.34|14167.62|14047.62|14162.34|14042.34|10
1624256700000|2021-06-21 06:25:00|14162.88|14042.88|14162.77|14042.77|14162.88|14042.88|14162.12|14042.12|10
1624256710000|2021-06-21 06:25:10|14162.83|14042.83|14160.14|14040.14|14163.11|14043.11|14160.14|14040.14|10
1624256720000|2021-06-21 06:25:20|14160.25|14040.25|14157.85|14037.85|14160.25|14040.25|14157.85|14037.85|10
1624256730000|2021-06-21 06:25:30|14158.1|14038.1|14153.74|14033.74|14158.1|14038.1|14153.74|14033.74|10
1624256740000|2021-06-21 06:25:40|14153.73|14033.73|14149.5|14029.5|14153.73|14033.73|14149.46|14029.46|9
1624256750000|2021-06-21 06:25:50|14149.49|14029.49|14151.36|14031.36|14151.36|14031.36|14149.04|14029.04|10
1624256760000|2021-06-21 06:26:00|14151.84|14031.84|14152|14032|14152|14032|14151.34|14031.34|10
1624256770000|2021-06-21 06:26:10|14151.69|14031.69|14151.52|14031.52|14152.33|14032.33|14151.3|14031.3|9
1624256780000|2021-06-21 06:26:20|14150.75|14030.75|14153.48|14033.48|14153.48|14033.48|14150.75|14030.75|10
1624256790000|2021-06-21 06:26:30|14153.62|14033.62|14153.7|14033.7|14153.7|14033.7|14152.95|14032.95|10
1624256800000|2021-06-21 06:26:40|14154|14034|14152.75|14032.75|14154.13|14034.13|14152.48|14032.48|10
1624256810000|2021-06-21 06:26:50|14152.46|14032.46|14152.26|14032.26|14152.67|14032.67|14151.79|14031.79|10
1624256820000|2021-06-21 06:27:00|14152.45|14032.45|14154.38|14034.38|14154.5|14034.5|14152.38|14032.38|10
1624256830000|2021-06-21 06:27:10|14153.11|14033.11|14147.64|14027.64|14156.06|14036.06|14147.46|14027.46|10
1624256840000|2021-06-21 06:27:20|14146.47|14026.47|14125.06|14005.06|14147.34|14027.34|14125.06|14005.06|10
1624256850000|2021-06-21 06:27:30|14116.89|13996.89|14077.38|13957.38|14116.89|13996.89|14077.3|13957.3|10
1624256860000|2021-06-21 06:27:40|14077.91|13957.91|14066.43|13946.43|14078.09|13958.09|14066.43|13946.43|10
1624256870000|2021-06-21 06:27:50|14062.4|13942.4|14031.57|13911.57|14062.4|13942.4|14031.57|13911.57|10
1624256880000|2021-06-21 06:28:00|14020.54|13900.54|13981.54|13861.54|14020.92|13900.92|13980.71|13860.71|10
1624256890000|2021-06-21 06:28:10|13986.11|13866.11|13989.5|13869.5|13989.5|13869.5|13983.44|13863.44|10
1624256900000|2021-06-21 06:28:20|13988.78|13868.78|13980.32|13860.32|13988.78|13868.78|13980.32|13860.32|10
1624256910000|2021-06-21 06:28:30|13977.72|13857.72|13957.21|13837.21|13977.72|13857.72|13957.21|13837.21|10
1624256920000|2021-06-21 06:28:40|13952.51|13832.51|13946.2|13826.2|13952.51|13832.51|13944.36|13824.36|10
1624256930000|2021-06-21 06:28:50|13946.21|13826.21|13921.24|13801.24|13946.21|13826.21|13920.81|13800.81|10
1624256940000|2021-06-21 06:29:00|13920.05|13800.05|13912.95|13792.95|13920.05|13800.05|13912.95|13792.95|10
1624256950000|2021-06-21 06:29:10|13908.74|13788.74|13895|13775|13908.74|13788.74|13895|13775|10
1624256960000|2021-06-21 06:29:20|13894.85|13774.85|13882.75|13762.75|13895.23|13775.23|13882.75|13762.75|10
1624256970000|2021-06-21 06:29:30|13881.58|13761.58|13865.55|13745.55|13885.14|13765.14|13865.55|13745.55|10
1624256980000|2021-06-21 06:29:40|13864.95|13744.95|13842.84|13722.84|13864.95|13744.95|13842.84|13722.84|10
1624256990000|2021-06-21 06:29:50|13839.83|13719.83|13808.68|13688.68|13839.83|13719.83|13808.68|13688.68|10
1624257000000|2021-06-21 06:30:00|13808.51|13688.51|13829.14|13709.14|13829.14|13709.14|13806.88|13686.88|10
1624257010000|2021-06-21 06:30:10|13833.28|13713.28|13820.16|13700.16|13837.91|13717.91|13814.34|13694.34|10
1624257020000|2021-06-21 06:30:20|13812.04|13692.04|13772.41|13652.41|13814.48|13694.48|13772.41|13652.41|10
1624257030000|2021-06-21 06:30:30|13768.33|13648.33|13723.38|13603.38|13768.33|13648.33|13723.38|13603.38|10
1624257040000|2021-06-21 06:30:40|13722.47|13602.47|13689.75|13569.75|13722.47|13602.47|13689.75|13569.75|10
1624257050000|2021-06-21 06:30:50|13688.62|13568.62|13672.6|13552.6|13688.62|13568.62|13672.6|13552.6|10
1624257060000|2021-06-21 06:31:00|13670.07|13550.07|13665.5|13545.5|13670.07|13550.07|13663.03|13543.03|10
1624257070000|2021-06-21 06:31:10|13663.64|13543.64|13660.55|13540.55|13666.28|13546.28|13659.61|13539.61|10
1624257080000|2021-06-21 06:31:20|13661.83|13541.83|13668.57|13548.57|13672.41|13552.41|13661.83|13541.83|10
1624257090000|2021-06-21 06:31:30|13668.52|13548.52|13605.04|13485.04|13668.52|13548.52|13605.04|13485.04|9
1624257100000|2021-06-21 06:31:40|13594.21|13474.21|13598.42|13478.42|13598.42|13478.42|13588.18|13468.18|10
1624257110000|2021-06-21 06:31:50|13597.21|13477.21|13592.99|13472.99|13599.3|13479.3|13588.34|13468.34|10
1624257120000|2021-06-21 06:32:00|13589.16|13469.16|13592.82|13472.82|13593.06|13473.06|13588.74|13468.74|10
1624257130000|2021-06-21 06:32:10|13596.67|13476.67|13642.86|13522.86|13642.86|13522.86|13596.61|13476.61|10
1624257140000|2021-06-21 06:32:20|13649.98|13529.98|13654.71|13534.71|13656.55|13536.55|13649.5|13529.5|10
1624257150000|2021-06-21 06:32:30|13651.12|13531.12|13657.58|13537.58|13657.58|13537.58|13651.12|13531.12|10
1624257160000|2021-06-21 06:32:40|13658.66|13538.66|13642.18|13522.18|13658.66|13538.66|13642.18|13522.18|10
1624257170000|2021-06-21 06:32:50|13643.91|13523.91|13646.05|13526.05|13646.6|13526.6|13641.92|13521.92|10
1624257180000|2021-06-21 06:33:00|13649.61|13529.61|13660.51|13540.51|13661.64|13541.64|13649.61|13529.61|10
1624257190000|2021-06-21 06:33:10|13657.65|13537.65|13662.99|13542.99|13662.99|13542.99|13657.39|13537.39|10
1624257200000|2021-06-21 06:33:20|13663.91|13543.91|13664.2|13544.2|13665.57|13545.57|13663.04|13543.04|10
1624257210000|2021-06-21 06:33:30|13665.25|13545.25|13673.8|13553.8|13674.58|13554.58|13665.25|13545.25|10
1624257220000|2021-06-21 06:33:40|13670.87|13550.87|13682.69|13562.69|13682.69|13562.69|13670.87|13550.87|10
1624257230000|2021-06-21 06:33:50|13683.97|13563.97|13697.65|13577.65|13697.65|13577.65|13683.97|13563.97|10
1624257240000|2021-06-21 06:34:00|13701.94|13581.94|13706.87|13586.87|13710.3|13590.3|13701.94|13581.94|10
1624257250000|2021-06-21 06:34:10|13704.15|13584.15|13694.52|13574.52|13704.15|13584.15|13694.52|13574.52|10
1624257260000|2021-06-21 06:34:20|13694.54|13574.54|13695.98|13575.98|13698.89|13578.89|13694.54|13574.54|10
1624257270000|2021-06-21 06:34:30|13695.78|13575.78|13690.29|13570.29|13695.78|13575.78|13690.29|13570.29|10
1624257280000|2021-06-21 06:34:40|13689.55|13569.55|13685.88|13565.88|13689.85|13569.85|13685.88|13565.88|10
1624257290000|2021-06-21 06:34:50|13684.82|13564.82|13675.92|13555.92|13684.82|13564.82|13675.92|13555.92|10
1624257300000|2021-06-21 06:35:00|13674.07|13554.07|13657.99|13537.99|13674.07|13554.07|13657.99|13537.99|10
1624257310000|2021-06-21 06:35:10|13657.26|13537.26|13644.77|13524.77|13657.26|13537.26|13643.25|13523.25|10
1624257320000|2021-06-21 06:35:20|13648.51|13528.51|13634.37|13514.37|13648.51|13528.51|13634.37|13514.37|10
1624257330000|2021-06-21 06:35:30|13634.93|13514.93|13585.72|13465.72|13635.3|13515.3|13585.72|13465.72|10
1624257340000|2021-06-21 06:35:40|13582|13462|13558.47|13438.47|13582|13462|13558.47|13438.47|10
1624257350000|2021-06-21 06:35:50|13558.11|13438.11|13529|13409|13558.37|13438.37|13529|13409|10
1624257360000|2021-06-21 06:36:00|13525.77|13405.77|13492.31|13372.31|13525.77|13405.77|13491.47|13371.47|10
1624257370000|2021-06-21 06:36:10|13491.79|13371.79|13508.55|13388.55|13508.55|13388.55|13490.67|13370.67|10
1624257380000|2021-06-21 06:36:20|13505.07|13385.07|13496.62|13376.62|13507.15|13387.15|13493.99|13373.99|10
1624257390000|2021-06-21 06:36:30|13491.76|13371.76|13490.53|13370.53|13496.85|13376.85|13490.18|13370.18|10
1624257400000|2021-06-21 06:36:40|13489.49|13369.49|13480.09|13360.09|13489.49|13369.49|13480.09|13360.09|10
1624257410000|2021-06-21 06:36:50|13478.04|13358.04|13461.68|13341.68|13478.04|13358.04|13460.1|13340.1|10
1624257420000|2021-06-21 06:37:00|13464.96|13344.96|13468.34|13348.34|13469.25|13349.25|13464.96|13344.96|10
1624257430000|2021-06-21 06:37:10|13469.95|13349.95|13480.73|13360.73|13480.73|13360.73|13469.63|13349.63|10
1624257440000|2021-06-21 06:37:20|13483.55|13363.55|13497.62|13377.62|13499.17|13379.17|13483.55|13363.55|10
1624257450000|2021-06-21 06:37:30|13507.52|13387.52|13518.49|13398.49|13518.49|13398.49|13507.52|13387.52|10
1624257460000|2021-06-21 06:37:40|13517.26|13397.26|13523.28|13403.28|13524.88|13404.88|13517.08|13397.08|10
1624257470000|2021-06-21 06:37:50|13528.3|13408.3|13537.33|13417.33|13541.57|13421.57|13528.3|13408.3|10
1624257480000|2021-06-21 06:38:00|13536.74|13416.74|13536|13416|13536.74|13416.74|13532|13412|10
1624257490000|2021-06-21 06:38:10|13537.97|13417.97|13545.28|13425.28|13545.78|13425.78|13537.41|13417.41|10
1624257500000|2021-06-21 06:38:20|13545.13|13425.13|13540.33|13420.33|13545.13|13425.13|13540.33|13420.33|10
1624257510000|2021-06-21 06:38:30|13540.59|13420.59|13546.45|13426.45|13546.45|13426.45|13540.48|13420.48|10
1624257520000|2021-06-21 06:38:40|13547.17|13427.17|13545.12|13425.12|13550.38|13430.38|13545.12|13425.12|10
1624257530000|2021-06-21 06:38:50|13546.01|13426.01|13543.27|13423.27|13546.01|13426.01|13542.87|13422.87|10
1624257540000|2021-06-21 06:39:00|13542.71|13422.71|13548.49|13428.49|13548.94|13428.94|13541.96|13421.96|10
1624257550000|2021-06-21 06:39:10|13551.49|13431.49|13563.41|13443.41|13563.41|13443.41|13551.49|13431.49|10
1624257560000|2021-06-21 06:39:20|13570.05|13450.05|13587.64|13467.64|13587.64|13467.64|13570.05|13450.05|10
1624257570000|2021-06-21 06:39:30|13589.76|13469.76|13602.66|13482.66|13602.66|13482.66|13589.76|13469.76|10
1624257580000|2021-06-21 06:39:40|13612.69|13492.69|13628.17|13508.17|13631.11|13511.11|13612.69|13492.69|10
1624257590000|2021-06-21 06:39:50|13627.59|13507.59|13627.97|13507.97|13632.33|13512.33|13626.67|13506.67|10
1624257600000|2021-06-21 06:40:00|13625.78|13505.78|13622.98|13502.98|13625.78|13505.78|13621.27|13501.27|10
1624257610000|2021-06-21 06:40:10|13624.89|13504.89|13648.52|13528.52|13649.32|13529.32|13624.89|13504.89|10
1624257620000|2021-06-21 06:40:20|13647.89|13527.89|13650.3|13530.3|13652.03|13532.03|13647.61|13527.61|10
1624257630000|2021-06-21 06:40:30|13649.1|13529.1|13626.93|13506.93|13649.1|13529.1|13626.93|13506.93|10
1624257640000|2021-06-21 06:40:40|13625.23|13505.23|13613.87|13493.87|13625.23|13505.23|13613.87|13493.87|10
1624257650000|2021-06-21 06:40:50|13613.74|13493.74|13617.23|13497.23|13617.23|13497.23|13611.46|13491.46|10
1624257660000|2021-06-21 06:41:00|13618.21|13498.21|13604.15|13484.15|13621.06|13501.06|13604.15|13484.15|10
1624257670000|2021-06-21 06:41:10|13602.15|13482.15|13590.4|13470.4|13602.15|13482.15|13590.4|13470.4|9
1624257680000|2021-06-21 06:41:20|13583.8|13463.8|13559.4|13439.4|13583.8|13463.8|13559.14|13439.14|10
1624257690000|2021-06-21 06:41:30|13553.21|13433.21|13554.39|13434.39|13554.7|13434.7|13550.78|13430.78|10
1624257700000|2021-06-21 06:41:40|13554.37|13434.37|13561.69|13441.69|13561.69|13441.69|13554.18|13434.18|10
1624257710000|2021-06-21 06:41:50|13567.27|13447.27|13572.64|13452.64|13574.71|13454.71|13566.98|13446.98|10
1624257720000|2021-06-21 06:42:00|13571.16|13451.16|13560.28|13440.28|13571.6|13451.6|13559.16|13439.16|10
1624257730000|2021-06-21 06:42:10|13559.44|13439.44|13566.42|13446.42|13566.42|13446.42|13558.84|13438.84|10
1624257740000|2021-06-21 06:42:20|13566.85|13446.85|13574.19|13454.19|13574.19|13454.19|13566.85|13446.85|10
1624257750000|2021-06-21 06:42:30|13573.68|13453.68|13565.06|13445.06|13573.68|13453.68|13565.06|13445.06|10
1624257760000|2021-06-21 06:42:40|13562.27|13442.27|13555.27|13435.27|13562.81|13442.81|13555.27|13435.27|10
1624257770000|2021-06-21 06:42:50|13552.75|13432.75|13552.16|13432.16|13552.78|13432.78|13550.83|13430.83|10
1624257780000|2021-06-21 06:43:00|13551.99|13431.99|13548.72|13428.72|13551.99|13431.99|13548.68|13428.68|10
1624257790000|2021-06-21 06:43:10|13546.68|13426.68|13534.83|13414.83|13546.68|13426.68|13534.83|13414.83|10
1624257800000|2021-06-21 06:43:20|13533.59|13413.59|13528.88|13408.88|13534.32|13414.32|13528.88|13408.88|9
1624257810000|2021-06-21 06:43:30|13523.9|13403.9|13493.7|13373.7|13523.9|13403.9|13493.04|13373.04|10
1624257820000|2021-06-21 06:43:40|13494.19|13374.19|13488.83|13368.83|13495.21|13375.21|13488.24|13368.24|10
1624257830000|2021-06-21 06:43:50|13488.66|13368.66|13476.93|13356.93|13488.73|13368.73|13476.93|13356.93|10
1624257840000|2021-06-21 06:44:00|13473.34|13353.34|13462.54|13342.54|13473.34|13353.34|13461.61|13341.61|10
1624257850000|2021-06-21 06:44:10|13460.77|13340.77|13464.14|13344.14|13464.14|13344.14|13458.33|13338.33|10
1624257860000|2021-06-21 06:44:20|13464.07|13344.07|13455.09|13335.09|13465.05|13345.05|13455.09|13335.09|10
1624257870000|2021-06-21 06:44:30|13452.19|13332.19|13446.49|13326.49|13452.79|13332.79|13446.49|13326.49|10
1624257880000|2021-06-21 06:44:40|13445.26|13325.26|13430.79|13310.79|13445.26|13325.26|13430.79|13310.79|10
1624257890000|2021-06-21 06:44:50|13431.19|13311.19|13401.07|13281.07|13431.32|13311.32|13401.07|13281.07|10
1624257900000|2021-06-21 06:45:00|13398.22|13278.22|13369.4|13249.4|13398.22|13278.22|13369.4|13249.4|10
1624257910000|2021-06-21 06:45:10|13364.94|13244.94|13362.16|13242.16|13367.88|13247.88|13362.16|13242.16|10
1624257920000|2021-06-21 06:45:20|13360.52|13240.52|13337.52|13217.52|13360.52|13240.52|13337.52|13217.52|9
1624257930000|2021-06-21 06:45:30|13336.95|13216.95|13353.94|13233.94|13353.94|13233.94|13336.95|13216.95|10
1624257940000|2021-06-21 06:45:40|13356.6|13236.6|13380.78|13260.78|13382.21|13262.21|13356.6|13236.6|10
1624257950000|2021-06-21 06:45:50|13384.3|13264.3|13426.83|13306.83|13426.83|13306.83|13384.3|13264.3|10
1624257960000|2021-06-21 06:46:00|13432.96|13312.96|13472.25|13352.25|13472.25|13352.25|13432.96|13312.96|10
1624257970000|2021-06-21 06:46:10|13483.55|13363.55|13518.39|13398.39|13518.39|13398.39|13483.55|13363.55|10
1624257980000|2021-06-21 06:46:20|13522.28|13402.28|13531.43|13411.43|13531.43|13411.43|13519.48|13399.48|10
1624257990000|2021-06-21 06:46:30|13533.88|13413.88|13540.22|13420.22|13540.22|13420.22|13533.88|13413.88|10
1624258000000|2021-06-21 06:46:40|13539.22|13419.22|13533.32|13413.32|13539.65|13419.65|13533.32|13413.32|10
1624258010000|2021-06-21 06:46:50|13533.41|13413.41|13535.01|13415.01|13536.31|13416.31|13533.41|13413.41|10
1624258020000|2021-06-21 06:47:00|13535.03|13415.03|13521.45|13401.45|13535.03|13415.03|13518.37|13398.37|10
1624258030000|2021-06-21 06:47:10|13518.78|13398.78|13510.68|13390.68|13518.8|13398.8|13510.61|13390.61|9
1624258040000|2021-06-21 06:47:20|13508.62|13388.62|13493.76|13373.76|13508.62|13388.62|13493.76|13373.76|10
1624258050000|2021-06-21 06:47:30|13493.05|13373.05|13484.52|13364.52|13496.89|13376.89|13484.52|13364.52|10
1624258060000|2021-06-21 06:47:40|13478.19|13358.19|13470.47|13350.47|13478.19|13358.19|13465.16|13345.16|10
1624258070000|2021-06-21 06:47:50|13473.7|13353.7|13491.39|13371.39|13491.39|13371.39|13473.7|13353.7|9
1624258080000|2021-06-21 06:48:00|13494.47|13374.47|13499.45|13379.45|13499.97|13379.97|13494.47|13374.47|10
1624258090000|2021-06-21 06:48:10|13500.58|13380.58|13506.99|13386.99|13506.99|13386.99|13500.58|13380.58|10
1624258100000|2021-06-21 06:48:20|13506.98|13386.98|13516.42|13396.42|13516.42|13396.42|13506.98|13386.98|10
1624258110000|2021-06-21 06:48:30|13518.02|13398.02|13507.74|13387.74|13518.02|13398.02|13507.74|13387.74|10
1624258120000|2021-06-21 06:48:40|13506.95|13386.95|13500.24|13380.24|13506.95|13386.95|13500.24|13380.24|10
1624258130000|2021-06-21 06:48:50|13500.06|13380.06|13504.04|13384.04|13504.04|13384.04|13499.02|13379.02|10
1624258140000|2021-06-21 06:49:00|13504.08|13384.08|13510.76|13390.76|13511.78|13391.78|13504.08|13384.08|10
1624258150000|2021-06-21 06:49:10|13511.14|13391.14|13511.74|13391.74|13511.74|13391.74|13506.62|13386.62|10
1624258160000|2021-06-21 06:49:20|13513.36|13393.36|13513.23|13393.23|13515.86|13395.86|13512.47|13392.47|10
1624258170000|2021-06-21 06:49:30|13506.83|13386.83|13474.03|13354.03|13506.83|13386.83|13474.03|13354.03|10
1624258180000|2021-06-21 06:49:40|13472.75|13352.75|13471.12|13351.12|13472.75|13352.75|13466.76|13346.76|10
1624258190000|2021-06-21 06:49:50|13474.83|13354.83|13482.41|13362.41|13482.41|13362.41|13474.83|13354.83|10
1624258200000|2021-06-21 06:50:00|13479.65|13359.65|13478.5|13358.5|13479.65|13359.65|13475.77|13355.77|10
1624258210000|2021-06-21 06:50:10|13478.96|13358.96|13480.62|13360.62|13480.62|13360.62|13478.08|13358.08|10
1624258220000|2021-06-21 06:50:20|13482.17|13362.17|13490.85|13370.85|13491.25|13371.25|13482.17|13362.17|10
1624258230000|2021-06-21 06:50:30|13491.57|13371.57|13488.54|13368.54|13492.56|13372.56|13488.54|13368.54|10
1624258240000|2021-06-21 06:50:40|13487.95|13367.95|13500.47|13380.47|13500.47|13380.47|13487.95|13367.95|10
1624258250000|2021-06-21 06:50:50|13502.49|13382.49|13514.87|13394.87|13515.58|13395.58|13502.49|13382.49|10
1624258260000|2021-06-21 06:51:00|13514.49|13394.49|13552.91|13432.91|13552.91|13432.91|13514.49|13394.49|10
1624258270000|2021-06-21 06:51:10|13556.19|13436.19|13565.02|13445.02|13567.59|13447.59|13556.19|13436.19|10
1624258280000|2021-06-21 06:51:20|13564.94|13444.94|13576.2|13456.2|13576.2|13456.2|13564.94|13444.94|10
1624258290000|2021-06-21 06:51:30|13577.94|13457.94|13596.89|13476.89|13596.89|13476.89|13577.94|13457.94|10
1624258300000|2021-06-21 06:51:40|13599.29|13479.29|13601.77|13481.77|13601.77|13481.77|13598.94|13478.94|10
1624258310000|2021-06-21 06:51:50|13602.11|13482.11|13608.78|13488.78|13608.78|13488.78|13602.11|13482.11|10
1624258320000|2021-06-21 06:52:00|13607.75|13487.75|13605.8|13485.8|13609.47|13489.47|13605.8|13485.8|10
1624258330000|2021-06-21 06:52:10|13605.21|13485.21|13602.21|13482.21|13605.21|13485.21|13602.04|13482.04|10
1624258340000|2021-06-21 06:52:20|13603.73|13483.73|13603.72|13483.72|13605.93|13485.93|13603.72|13483.72|10
1624258350000|2021-06-21 06:52:30|13604.26|13484.26|13612.31|13492.31|13612.31|13492.31|13604.26|13484.26|10
1624258360000|2021-06-21 06:52:40|13612.19|13492.19|13614.21|13494.21|13614.49|13494.49|13612.19|13492.19|10
1624258370000|2021-06-21 06:52:50|13616.31|13496.31|13616.76|13496.76|13620.96|13500.96|13614.86|13494.86|10
1624258380000|2021-06-21 06:53:00|13615.68|13495.68|13594.72|13474.72|13615.68|13495.68|13594.72|13474.72|10
1624258390000|2021-06-21 06:53:10|13592.91|13472.91|13576.87|13456.87|13592.91|13472.91|13575.94|13455.94|10
1624258400000|2021-06-21 06:53:20|13577.72|13457.72|13575.18|13455.18|13577.72|13457.72|13574.61|13454.61|10
1624258410000|2021-06-21 06:53:30|13573.56|13453.56|13580.59|13460.59|13580.59|13460.59|13572.25|13452.25|10
1624258420000|2021-06-21 06:53:40|13584.31|13464.31|13586.71|13466.71|13586.71|13466.71|13584.31|13464.31|10
1624258430000|2021-06-21 06:53:50|13587.52|13467.52|13587.23|13467.23|13589.17|13469.17|13587.18|13467.18|10
1624258440000|2021-06-21 06:54:00|13587.39|13467.39|13589.35|13469.35|13590.94|13470.94|13587.39|13467.39|10
1624258450000|2021-06-21 06:54:10|13589.23|13469.23|13589.14|13469.14|13590.16|13470.16|13587.2|13467.2|10
1624258460000|2021-06-21 06:54:20|13588.77|13468.77|13589.32|13469.32|13589.8|13469.8|13587.85|13467.85|10
1624258470000|2021-06-21 06:54:30|13589.81|13469.81|13592.74|13472.74|13592.74|13472.74|13589.37|13469.37|10
1624258480000|2021-06-21 06:54:40|13593.56|13473.56|13596.16|13476.16|13596.99|13476.99|13593.56|13473.56|10
1624258490000|2021-06-21 06:54:50|13596.66|13476.66|13597.02|13477.02|13597.56|13477.56|13595.85|13475.85|10
1624258500000|2021-06-21 06:55:00|13596.01|13476.01|13595.37|13475.37|13596.01|13476.01|13593.69|13473.69|10
1624258510000|2021-06-21 06:55:10|13595.06|13475.06|13595.77|13475.77|13596.49|13476.49|13593.9|13473.9|10
1624258520000|2021-06-21 06:55:20|13595.32|13475.32|13603.48|13483.48|13603.79|13483.79|13595.32|13475.32|10
1624258530000|2021-06-21 06:55:30|13603.28|13483.28|13603.93|13483.93|13605.02|13485.02|13603.28|13483.28|10
1624258540000|2021-06-21 06:55:40|13603.8|13483.8|13602.39|13482.39|13603.8|13483.8|13598.86|13478.86|10
1624258550000|2021-06-21 06:55:50|13601.01|13481.01|13603.26|13483.26|13603.84|13483.84|13601.01|13481.01|10
1624258560000|2021-06-21 06:56:00|13603.71|13483.71|13595.91|13475.91|13604.14|13484.14|13595.91|13475.91|10
1624258570000|2021-06-21 06:56:10|13593.88|13473.88|13576.12|13456.12|13593.88|13473.88|13576.12|13456.12|10
1624258580000|2021-06-21 06:56:20|13576.14|13456.14|13574.49|13454.49|13578.02|13458.02|13573.11|13453.11|10
1624258590000|2021-06-21 06:56:30|13574.14|13454.14|13576.4|13456.4|13576.46|13456.46|13574.14|13454.14|10
1624258600000|2021-06-21 06:56:40|13575.16|13455.16|13579.34|13459.34|13579.34|13459.34|13575.16|13455.16|10
1624258610000|2021-06-21 06:56:50|13579.38|13459.38|13577.71|13457.71|13579.38|13459.38|13576.89|13456.89|10
1624258620000|2021-06-21 06:57:00|13576.79|13456.79|13573.07|13453.07|13576.79|13456.79|13571.54|13451.54|10
1624258630000|2021-06-21 06:57:10|13573.62|13453.62|13570.43|13450.43|13576.18|13456.18|13570.43|13450.43|10
1624258640000|2021-06-21 06:57:20|13570.06|13450.06|13563.12|13443.12|13570.06|13450.06|13563.12|13443.12|10
1624258650000|2021-06-21 06:57:30|13559.63|13439.63|13548.89|13428.89|13560.92|13440.92|13548.89|13428.89|10
1624258660000|2021-06-21 06:57:40|13548.61|13428.61|13542.94|13422.94|13548.61|13428.61|13542.28|13422.28|10
1624258670000|2021-06-21 06:57:50|13543.86|13423.86|13543.31|13423.31|13545.85|13425.85|13543.31|13423.31|10
1624258680000|2021-06-21 06:58:00|13541.78|13421.78|13526.13|13406.13|13541.78|13421.78|13526.13|13406.13|10
1624258690000|2021-06-21 06:58:10|13525.56|13405.56|13527.8|13407.8|13528.63|13408.63|13525.56|13405.56|10
1624258700000|2021-06-21 06:58:20|13527.89|13407.89|13534.2|13414.2|13534.2|13414.2|13527.89|13407.89|10
1624258710000|2021-06-21 06:58:30|13535.1|13415.1|13541.92|13421.92|13541.92|13421.92|13535.1|13415.1|10
1624258720000|2021-06-21 06:58:40|13541.86|13421.86|13536.65|13416.65|13543.25|13423.25|13536.65|13416.65|10
1624258730000|2021-06-21 06:58:50|13536.91|13416.91|13534.48|13414.48|13536.91|13416.91|13534.41|13414.41|10
1624258740000|2021-06-21 06:59:00|13534.01|13414.01|13522.26|13402.26|13534.32|13414.32|13522.2|13402.2|10
1624258750000|2021-06-21 06:59:10|13522.86|13402.86|13523.69|13403.69|13524.08|13404.08|13520.62|13400.62|10
1624258760000|2021-06-21 06:59:20|13524.98|13404.98|13525.18|13405.18|13526.28|13406.28|13524.78|13404.78|9
1624258770000|2021-06-21 06:59:30|13524.75|13404.75|13529.16|13409.16|13529.86|13409.86|13524.65|13404.65|10
1624258780000|2021-06-21 06:59:40|13530.71|13410.71|13524.46|13404.46|13531.09|13411.09|13524.46|13404.46|10
1624258790000|2021-06-21 06:59:50|13525.28|13405.28|13519.57|13399.57|13525.28|13405.28|13519.57|13399.57|10
1624258800000|2021-06-21 07:00:00|13519.19|13399.19|13507.79|13387.79|13519.19|13399.19|13507.79|13387.79|10
1624258810000|2021-06-21 07:00:10|13506.43|13386.43|13501.33|13381.33|13506.43|13386.43|13501.33|13381.33|10
1624258820000|2021-06-21 07:00:20|13500.94|13380.94|13511|13391|13511.95|13391.95|13500.94|13380.94|10
1624258830000|2021-06-21 07:00:30|13509.66|13389.66|13516|13396|13516|13396|13508.19|13388.19|10
1624258840000|2021-06-21 07:00:40|13517.03|13397.03|13536.32|13416.32|13537.83|13417.83|13517.03|13397.03|10
1624258850000|2021-06-21 07:00:50|13536.98|13416.98|13537.5|13417.5|13537.68|13417.68|13535.34|13415.34|10
1624258860000|2021-06-21 07:01:00|13538.44|13418.44|13545.22|13425.22|13546.53|13426.53|13538.44|13418.44|10
1624258870000|2021-06-21 07:01:10|13545.52|13425.52|13544.82|13424.82|13545.52|13425.52|13544.38|13424.38|10
1624258880000|2021-06-21 07:01:20|13545.58|13425.58|13551.63|13431.63|13551.63|13431.63|13545.58|13425.58|10
1624258890000|2021-06-21 07:01:30|13551.52|13431.52|13565.31|13445.31|13565.31|13445.31|13551.52|13431.52|10
1624258900000|2021-06-21 07:01:40|13568.3|13448.3|13577.26|13457.26|13577.26|13457.26|13567.73|13447.73|10
1624258910000|2021-06-21 07:01:50|13579|13459|13575.57|13455.57|13579|13459|13575.57|13455.57|10
1624258920000|2021-06-21 07:02:00|13575.75|13455.75|13573.45|13453.45|13576.02|13456.02|13573.45|13453.45|10
1624258930000|2021-06-21 07:02:10|13572.97|13452.97|13566.25|13446.25|13572.97|13452.97|13566.25|13446.25|10
1624258940000|2021-06-21 07:02:20|13565.76|13445.76|13558.7|13438.7|13565.76|13445.76|13557.67|13437.67|10
1624258950000|2021-06-21 07:02:30|13558.37|13438.37|13563.23|13443.23|13563.23|13443.23|13558.37|13438.37|10
1624258960000|2021-06-21 07:02:40|13564.03|13444.03|13574.26|13454.26|13574.26|13454.26|13564.03|13444.03|10
1624258970000|2021-06-21 07:02:50|13575.83|13455.83|13578.54|13458.54|13578.54|13458.54|13575.73|13455.73|10
1624258980000|2021-06-21 07:03:00|13579.38|13459.38|13582.72|13462.72|13582.72|13462.72|13579.38|13459.38|10
1624258990000|2021-06-21 07:03:10|13582.25|13462.25|13599.01|13479.01|13599.01|13479.01|13582.25|13462.25|9
1624259000000|2021-06-21 07:03:20|13600.76|13480.76|13617.09|13497.09|13617.09|13497.09|13600.76|13480.76|10
1624259010000|2021-06-21 07:03:30|13620.76|13500.76|13646.65|13526.65|13646.65|13526.65|13620.76|13500.76|10
1624259020000|2021-06-21 07:03:40|13646.98|13526.98|13647.63|13527.63|13652.11|13532.11|13646.98|13526.98|10
1624259030000|2021-06-21 07:03:50|13646.13|13526.13|13641.06|13521.06|13646.79|13526.79|13641.06|13521.06|9
1624259040000|2021-06-21 07:04:00|13641.07|13521.07|13651.57|13531.57|13651.57|13531.57|13641.07|13521.07|10
1624259050000|2021-06-21 07:04:10|13655.45|13535.45|13663.59|13543.59|13665.11|13545.11|13655.45|13535.45|10
1624259060000|2021-06-21 07:04:20|13665.22|13545.22|13669.31|13549.31|13671.88|13551.88|13665.22|13545.22|10
1624259070000|2021-06-21 07:04:30|13668.84|13548.84|13674.82|13554.82|13674.82|13554.82|13666.01|13546.01|10
1624259080000|2021-06-21 07:04:40|13675.15|13555.15|13676.74|13556.74|13676.74|13556.74|13673.51|13553.51|9
1624259090000|2021-06-21 07:04:50|13676.12|13556.12|13691.55|13571.55|13691.93|13571.93|13676.12|13556.12|10
1624259100000|2021-06-21 07:05:00|13692.72|13572.72|13698.65|13578.65|13700.08|13580.08|13692.25|13572.25|10
1624259110000|2021-06-21 07:05:10|13699.85|13579.85|13689.14|13569.14|13701.94|13581.94|13689.14|13569.14|10
1624259120000|2021-06-21 07:05:20|13688.69|13568.69|13679.95|13559.95|13688.69|13568.69|13678.52|13558.52|10
1624259130000|2021-06-21 07:05:30|13680.03|13560.03|13678.15|13558.15|13680.65|13560.65|13678.1|13558.1|10
1624259140000|2021-06-21 07:05:40|13678.4|13558.4|13673.85|13553.85|13678.4|13558.4|13673.39|13553.39|10
1624259150000|2021-06-21 07:05:50|13673.48|13553.48|13679.29|13559.29|13679.74|13559.74|13673.48|13553.48|10
1624259160000|2021-06-21 07:06:00|13680.82|13560.82|13692.86|13572.86|13692.86|13572.86|13680.82|13560.82|10
1624259170000|2021-06-21 07:06:10|13693.78|13573.78|13697.62|13577.62|13697.76|13577.76|13693.78|13573.78|10
1624259180000|2021-06-21 07:06:20|13698.72|13578.72|13705.44|13585.44|13705.44|13585.44|13698.72|13578.72|10
1624259190000|2021-06-21 07:06:30|13705.63|13585.63|13702.84|13582.84|13706.23|13586.23|13702.23|13582.23|10
1624259200000|2021-06-21 07:06:40|13702.77|13582.77|13703.12|13583.12|13704.36|13584.36|13701.78|13581.78|10
1624259210000|2021-06-21 07:06:50|13702.22|13582.22|13698.79|13578.79|13703.3|13583.3|13698.79|13578.79|10
1624259220000|2021-06-21 07:07:00|13698|13578|13695.58|13575.58|13698|13578|13695.58|13575.58|10
1624259230000|2021-06-21 07:07:10|13693.32|13573.32|13684.27|13564.27|13693.32|13573.32|13684.27|13564.27|10
1624259240000|2021-06-21 07:07:20|13683.01|13563.01|13676.79|13556.79|13683.03|13563.03|13676.79|13556.79|10
1624259250000|2021-06-21 07:07:30|13675.93|13555.93|13664.88|13544.88|13675.93|13555.93|13664.88|13544.88|10
1624259260000|2021-06-21 07:07:40|13665.23|13545.23|13666.29|13546.29|13666.42|13546.42|13665.23|13545.23|10
1624259270000|2021-06-21 07:07:50|13666.59|13546.59|13670.29|13550.29|13670.36|13550.36|13666.59|13546.59|10
1624259280000|2021-06-21 07:08:00|13672.83|13552.83|13685.45|13565.45|13685.45|13565.45|13672.83|13552.83|10
1624259290000|2021-06-21 07:08:10|13685.23|13565.23|13688.84|13568.84|13688.84|13568.84|13685.22|13565.22|9
1624259300000|2021-06-21 07:08:20|13688.85|13568.85|13682.15|13562.15|13689.35|13569.35|13682.15|13562.15|10
1624259310000|2021-06-21 07:08:30|13682.52|13562.52|13670.77|13550.77|13682.52|13562.52|13670.77|13550.77|10
1624259320000|2021-06-21 07:08:40|13671.1|13551.1|13673.93|13553.93|13674.78|13554.78|13671.1|13551.1|10
1624259330000|2021-06-21 07:08:50|13674.09|13554.09|13672.84|13552.84|13676.48|13556.48|13672.84|13552.84|10
1624259340000|2021-06-21 07:09:00|13670.55|13550.55|13657.14|13537.14|13670.55|13550.55|13657.14|13537.14|10
1624259350000|2021-06-21 07:09:10|13657.07|13537.07|13648.7|13528.7|13657.07|13537.07|13648.7|13528.7|10
1624259360000|2021-06-21 07:09:20|13646.86|13526.86|13640.6|13520.6|13646.86|13526.86|13640.6|13520.6|10
1624259370000|2021-06-21 07:09:30|13640.4|13520.4|13641.08|13521.08|13641.35|13521.35|13638.92|13518.92|9
1624259380000|2021-06-21 07:09:40|13642.05|13522.05|13638.07|13518.07|13642.05|13522.05|13637.43|13517.43|10
1624259390000|2021-06-21 07:09:50|13638.67|13518.67|13630.26|13510.26|13638.67|13518.67|13630.26|13510.26|10
1624259400000|2021-06-21 07:10:00|13629.21|13509.21|13610.16|13490.16|13629.21|13509.21|13610.16|13490.16|10
1624259410000|2021-06-21 07:10:10|13610.63|13490.63|13602.82|13482.82|13610.63|13490.63|13602.82|13482.82|10
1624259420000|2021-06-21 07:10:20|13603.41|13483.41|13588.16|13468.16|13603.41|13483.41|13587.85|13467.85|10
1624259430000|2021-06-21 07:10:30|13589.12|13469.12|13573.52|13453.52|13589.12|13469.12|13573.52|13453.52|10
1624259440000|2021-06-21 07:10:40|13571.9|13451.9|13567.78|13447.78|13571.9|13451.9|13566.04|13446.04|10
1624259450000|2021-06-21 07:10:50|13565.09|13445.09|13561.11|13441.11|13565.09|13445.09|13561.11|13441.11|10
1624259460000|2021-06-21 07:11:00|13560.09|13440.09|13551.98|13431.98|13561.2|13441.2|13551.66|13431.66|10
1624259470000|2021-06-21 07:11:10|13551.62|13431.62|13557.96|13437.96|13557.96|13437.96|13551.49|13431.49|10
1624259480000|2021-06-21 07:11:20|13557.74|13437.74|13562.24|13442.24|13562.91|13442.91|13557.74|13437.74|10
1624259490000|2021-06-21 07:11:30|13561.82|13441.82|13555.53|13435.53|13561.82|13441.82|13553.97|13433.97|10
1624259500000|2021-06-21 07:11:40|13556.34|13436.34|13562.9|13442.9|13563.88|13443.88|13555.11|13435.11|10
1624259510000|2021-06-21 07:11:50|13564.61|13444.61|13556.12|13436.12|13564.61|13444.61|13556.12|13436.12|9
1624259520000|2021-06-21 07:12:00|13554.63|13434.63|13560.83|13440.83|13560.83|13440.83|13553.84|13433.84|10
1624259530000|2021-06-21 07:12:10|13560.13|13440.13|13561.82|13441.82|13563.48|13443.48|13560.13|13440.13|10
1624259540000|2021-06-21 07:12:20|13559.99|13439.99|13556.73|13436.73|13559.99|13439.99|13556.62|13436.62|10
1624259550000|2021-06-21 07:12:30|13556.01|13436.01|13557.86|13437.86|13558.46|13438.46|13556.01|13436.01|10
1624259560000|2021-06-21 07:12:40|13559.71|13439.71|13563.34|13443.34|13563.34|13443.34|13559.45|13439.45|10
1624259570000|2021-06-21 07:12:50|13563.15|13443.15|13568.93|13448.93|13568.93|13448.93|13563.15|13443.15|10
1624259580000|2021-06-21 07:13:00|13569.24|13449.24|13577.15|13457.15|13577.15|13457.15|13569.24|13449.24|10
1624259590000|2021-06-21 07:13:10|13578.29|13458.29|13585.61|13465.61|13585.91|13465.91|13578.29|13458.29|10
1624259600000|2021-06-21 07:13:20|13586.9|13466.9|13582.21|13462.21|13588.04|13468.04|13582.21|13462.21|10
1624259610000|2021-06-21 07:13:30|13583.2|13463.2|13580.66|13460.66|13583.58|13463.58|13579.5|13459.5|10
1624259620000|2021-06-21 07:13:40|13580.1|13460.1|13577.2|13457.2|13580.29|13460.29|13577.2|13457.2|10
1624259630000|2021-06-21 07:13:50|13577.04|13457.04|13569.96|13449.96|13577.04|13457.04|13569.96|13449.96|10
1624259640000|2021-06-21 07:14:00|13570.14|13450.14|13566.2|13446.2|13570.14|13450.14|13565.41|13445.41|10
1624259650000|2021-06-21 07:14:10|13566.32|13446.32|13565.22|13445.22|13566.76|13446.76|13565.13|13445.13|10
1624259660000|2021-06-21 07:14:20|13565.23|13445.23|13574.11|13454.11|13574.46|13454.46|13565.23|13445.23|10
1624259670000|2021-06-21 07:14:30|13574.97|13454.97|13579.74|13459.74|13579.74|13459.74|13574.97|13454.97|10
1624259680000|2021-06-21 07:14:40|13580.02|13460.02|13583.36|13463.36|13583.64|13463.64|13578.97|13458.97|10
1624259690000|2021-06-21 07:14:50|13583.19|13463.19|13586.86|13466.86|13588.81|13468.81|13583.19|13463.19|10
1624259700000|2021-06-21 07:15:00|13586.25|13466.25|13586.86|13466.86|13588.74|13468.74|13585.81|13465.81|10
1624259710000|2021-06-21 07:15:10|13586.85|13466.85|13580.05|13460.05|13587.09|13467.09|13580.05|13460.05|10
1624259720000|2021-06-21 07:15:20|13579.28|13459.28|13576.48|13456.48|13579.28|13459.28|13575.58|13455.58|10
1624259730000|2021-06-21 07:15:30|13574.54|13454.54|13572.67|13452.67|13575.36|13455.36|13572.67|13452.67|10
1624259740000|2021-06-21 07:15:40|13573.09|13453.09|13580.52|13460.52|13580.8|13460.8|13573.09|13453.09|10
1624259750000|2021-06-21 07:15:50|13580.59|13460.59|13585.76|13465.76|13586.01|13466.01|13580.5|13460.5|10
1624259760000|2021-06-21 07:16:00|13586.04|13466.04|13597.61|13477.61|13597.61|13477.61|13586.04|13466.04|10
1624259770000|2021-06-21 07:16:10|13599.4|13479.4|13609.54|13489.54|13609.54|13489.54|13599.4|13479.4|10
1624259780000|2021-06-21 07:16:20|13609.59|13489.59|13618.53|13498.53|13618.53|13498.53|13609.59|13489.59|10
1624259790000|2021-06-21 07:16:30|13621.05|13501.05|13620.75|13500.75|13622.47|13502.47|13620.06|13500.06|10
1624259800000|2021-06-21 07:16:40|13620.74|13500.74|13619.53|13499.53|13620.74|13500.74|13618.53|13498.53|10
1624259810000|2021-06-21 07:16:50|13619.5|13499.5|13619.49|13499.49|13620.26|13500.26|13618.19|13498.19|9
1624259820000|2021-06-21 07:17:00|13618.96|13498.96|13617.58|13497.58|13619.41|13499.41|13617.58|13497.58|9
1624259830000|2021-06-21 07:17:10|13617.42|13497.42|13615.9|13495.9|13617.42|13497.42|13615.81|13495.81|10
1624259840000|2021-06-21 07:17:20|13615.74|13495.74|13614.74|13494.74|13615.9|13495.9|13613.24|13493.24|10
1624259850000|2021-06-21 07:17:30|13614.63|13494.63|13617.74|13497.74|13617.74|13497.74|13614.63|13494.63|10
1624259860000|2021-06-21 07:17:40|13619.88|13499.88|13619.04|13499.04|13620.4|13500.4|13619.04|13499.04|10
1624259870000|2021-06-21 07:17:50|13619.68|13499.68|13624.96|13504.96|13624.96|13504.96|13619.68|13499.68|10
1624259880000|2021-06-21 07:18:00|13624.39|13504.39|13624.62|13504.62|13624.62|13504.62|13624.39|13504.39|2
1624259890000|2021-06-21 07:18:10|13625.26|13505.26|13624.35|13504.35|13625.26|13505.26|13623.18|13503.18|10
1624259900000|2021-06-21 07:18:20|13623.41|13503.41|13624.43|13504.43|13625.14|13505.14|13623.41|13503.41|10
1624259910000|2021-06-21 07:18:30|13624.28|13504.28|13624.79|13504.79|13625.69|13505.69|13624.13|13504.13|10
1624259920000|2021-06-21 07:18:40|13624.28|13504.28|13621.57|13501.57|13624.28|13504.28|13621.57|13501.57|10
1624259930000|2021-06-21 07:18:50|13621.7|13501.7|13621.21|13501.21|13621.7|13501.7|13619.97|13499.97|10
1624259940000|2021-06-21 07:19:00|13620.52|13500.52|13621.41|13501.41|13621.53|13501.53|13620.24|13500.24|10
1624259950000|2021-06-21 07:19:10|13621.52|13501.52|13625.07|13505.07|13625.07|13505.07|13621.52|13501.52|10
1624259960000|2021-06-21 07:19:20|13625.04|13505.04|13626.98|13506.98|13626.98|13506.98|13625.02|13505.02|10
1624259970000|2021-06-21 07:19:30|13627.9|13507.9|13626.39|13506.39|13627.9|13507.9|13626.39|13506.39|10
1624259980000|2021-06-21 07:19:40|13626.55|13506.55|13624.67|13504.67|13626.55|13506.55|13624.31|13504.31|10
1624259990000|2021-06-21 07:19:50|13623.73|13503.73|13616.52|13496.52|13623.73|13503.73|13616.52|13496.52|10
1624260000000|2021-06-21 07:20:00|13616.41|13496.41|13607.49|13487.49|13616.41|13496.41|13607.49|13487.49|10
1624260010000|2021-06-21 07:20:10|13606.1|13486.1|13603.38|13483.38|13607.86|13487.86|13603.38|13483.38|10
1624260020000|2021-06-21 07:20:20|13602.37|13482.37|13594.06|13474.06|13602.37|13482.37|13594.06|13474.06|10
1624260030000|2021-06-21 07:20:30|13594.05|13474.05|13578.32|13458.32|13594.26|13474.26|13578.29|13458.29|10
1624260040000|2021-06-21 07:20:40|13577.94|13457.94|13566.12|13446.12|13577.94|13457.94|13566.12|13446.12|10
1624260050000|2021-06-21 07:20:50|13565.32|13445.32|13562.64|13442.64|13565.32|13445.32|13562.6|13442.6|10
1624260060000|2021-06-21 07:21:00|13562.52|13442.52|13555.16|13435.16|13562.93|13442.93|13555.09|13435.09|10
1624260070000|2021-06-21 07:21:10|13554.71|13434.71|13551.04|13431.04|13556.94|13436.94|13551.04|13431.04|10
1624260080000|2021-06-21 07:21:20|13550.22|13430.22|13546.42|13426.42|13550.36|13430.36|13544.66|13424.66|10
1624260090000|2021-06-21 07:21:30|13547.46|13427.46|13561.7|13441.7|13561.79|13441.79|13547.46|13427.46|10
1624260100000|2021-06-21 07:21:40|13562.22|13442.22|13579.58|13459.58|13579.58|13459.58|13561.99|13441.99|10
1624260110000|2021-06-21 07:21:50|13580.83|13460.83|13575.38|13455.38|13582.43|13462.43|13575.38|13455.38|10
1624260120000|2021-06-21 07:22:00|13574.19|13454.19|13566.66|13446.66|13574.19|13454.19|13563.83|13443.83|10
1624260130000|2021-06-21 07:22:10|13566.4|13446.4|13567.97|13447.97|13568.07|13448.07|13566.1|13446.1|10
1624260140000|2021-06-21 07:22:20|13567.91|13447.91|13567.03|13447.03|13568.14|13448.14|13566.93|13446.93|10
1624260150000|2021-06-21 07:22:30|13568.27|13448.27|13569.78|13449.78|13569.78|13449.78|13566.94|13446.94|10
1624260160000|2021-06-21 07:22:40|13570.58|13450.58|13566.22|13446.22|13571.13|13451.13|13566.22|13446.22|10
1624260170000|2021-06-21 07:22:50|13563.33|13443.33|13565.68|13445.68|13565.96|13445.96|13563.33|13443.33|10
1624260180000|2021-06-21 07:23:00|13565.25|13445.25|13564.69|13444.69|13566.51|13446.51|13564.52|13444.52|10
1624260190000|2021-06-21 07:23:10|13564.68|13444.68|13563.1|13443.1|13564.69|13444.69|13563.1|13443.1|10
1624260200000|2021-06-21 07:23:20|13563.14|13443.14|13561.96|13441.96|13563.14|13443.14|13561.28|13441.28|10
1624260210000|2021-06-21 07:23:30|13562.28|13442.28|13560.5|13440.5|13562.74|13442.74|13560.12|13440.12|10
1624260220000|2021-06-21 07:23:40|13558.15|13438.15|13551.5|13431.5|13558.15|13438.15|13551.5|13431.5|10
1624260230000|2021-06-21 07:23:50|13550.76|13430.76|13548.52|13428.52|13550.76|13430.76|13548.52|13428.52|10
1624260240000|2021-06-21 07:24:00|13547.3|13427.3|13552.09|13432.09|13552.09|13432.09|13547.3|13427.3|10
1624260250000|2021-06-21 07:24:10|13551.84|13431.84|13551.49|13431.49|13552.74|13432.74|13551.13|13431.13|10
1624260260000|2021-06-21 07:24:20|13551.78|13431.78|13548.95|13428.95|13551.78|13431.78|13548.39|13428.39|10
1624260270000|2021-06-21 07:24:30|13548.94|13428.94|13546.21|13426.21|13548.94|13428.94|13546.21|13426.21|9
1624260280000|2021-06-21 07:24:40|13546.25|13426.25|13544.54|13424.54|13546.25|13426.25|13544.08|13424.08|10
1624260290000|2021-06-21 07:24:50|13543.12|13423.12|13541.5|13421.5|13543.31|13423.31|13541.35|13421.35|10
1624260300000|2021-06-21 07:25:00|13541.58|13421.58|13536.35|13416.35|13541.73|13421.73|13536.35|13416.35|10
1624260310000|2021-06-21 07:25:10|13534.33|13414.33|13534.62|13414.62|13534.62|13414.62|13531.97|13411.97|10
1624260320000|2021-06-21 07:25:20|13533.9|13413.9|13523.43|13403.43|13533.9|13413.9|13523.43|13403.43|10
1624260330000|2021-06-21 07:25:30|13522.87|13402.87|13516.08|13396.08|13522.87|13402.87|13516.08|13396.08|10
1624260340000|2021-06-21 07:25:40|13515.16|13395.16|13516.51|13396.51|13518.87|13398.87|13514.22|13394.22|10
1624260350000|2021-06-21 07:25:50|13515.89|13395.89|13512.25|13392.25|13516.89|13396.89|13512.12|13392.12|10
1624260360000|2021-06-21 07:26:00|13513.11|13393.11|13529.4|13409.4|13530.22|13410.22|13513.11|13393.11|10
1624260370000|2021-06-21 07:26:10|13531.24|13411.24|13531.83|13411.83|13531.83|13411.83|13530.06|13410.06|10
1624260380000|2021-06-21 07:26:20|13531.8|13411.8|13532.4|13412.4|13532.82|13412.82|13531.49|13411.49|10
1624260390000|2021-06-21 07:26:30|13532.37|13412.37|13531.94|13411.94|13533.16|13413.16|13531.7|13411.7|10
1624260400000|2021-06-21 07:26:40|13530.44|13410.44|13526.92|13406.92|13531.69|13411.69|13526.92|13406.92|10
1624260410000|2021-06-21 07:26:50|13526.22|13406.22|13524.14|13404.14|13526.55|13406.55|13523.93|13403.93|10
1624260420000|2021-06-21 07:27:00|13521.31|13401.31|13512.59|13392.59|13521.31|13401.31|13512.59|13392.59|10
1624260430000|2021-06-21 07:27:10|13511.73|13391.73|13512.56|13392.56|13513.78|13393.78|13511.73|13391.73|10
1624260440000|2021-06-21 07:27:20|13512.37|13392.37|13516.66|13396.66|13516.66|13396.66|13512.37|13392.37|10
1624260450000|2021-06-21 07:27:30|13516.61|13396.61|13516.2|13396.2|13516.69|13396.69|13515.73|13395.73|10
1624260460000|2021-06-21 07:27:40|13515.8|13395.8|13513.97|13393.97|13515.8|13395.8|13513.62|13393.62|10
1624260470000|2021-06-21 07:27:50|13514.18|13394.18|13502.67|13382.67|13514.18|13394.18|13502.67|13382.67|9
1624260480000|2021-06-21 07:28:00|13501.06|13381.06|13473.55|13353.55|13501.06|13381.06|13473.55|13353.55|10
1624260490000|2021-06-21 07:28:10|13474.31|13354.31|13461.56|13341.56|13474.31|13354.31|13461.56|13341.56|9
1624260500000|2021-06-21 07:28:20|13460.37|13340.37|13448.38|13328.38|13460.39|13340.39|13448.26|13328.26|10
1624260510000|2021-06-21 07:28:30|13449.06|13329.06|13455.55|13335.55|13455.55|13335.55|13448.38|13328.38|10
1624260520000|2021-06-21 07:28:40|13456.59|13336.59|13452.44|13332.44|13456.59|13336.59|13451.25|13331.25|10
1624260530000|2021-06-21 07:28:50|13453.53|13333.53|13464.19|13344.19|13464.19|13344.19|13453.53|13333.53|10
1624260540000|2021-06-21 07:29:00|13464.56|13344.56|13477.85|13357.85|13477.85|13357.85|13464.56|13344.56|10
1624260550000|2021-06-21 07:29:10|13478.38|13358.38|13491.96|13371.96|13492.34|13372.34|13478.38|13358.38|10
1624260560000|2021-06-21 07:29:20|13493.21|13373.21|13493.88|13373.88|13493.96|13373.96|13491.37|13371.37|10
1624260570000|2021-06-21 07:29:30|13493.19|13373.19|13502.21|13382.21|13502.21|13382.21|13493.19|13373.19|10
1624260580000|2021-06-21 07:29:40|13502.2|13382.2|13524.15|13404.15|13524.15|13404.15|13502.2|13382.2|10
1624260590000|2021-06-21 07:29:50|13527.07|13407.07|13535.72|13415.72|13535.72|13415.72|13527.07|13407.07|10
1624260600000|2021-06-21 07:30:00|13536.43|13416.43|13532.61|13412.61|13537.53|13417.53|13532.61|13412.61|10
1624260610000|2021-06-21 07:30:10|13531.81|13411.81|13527.48|13407.48|13531.81|13411.81|13527.12|13407.12|10
1624260620000|2021-06-21 07:30:20|13527.38|13407.38|13527.57|13407.57|13528.69|13408.69|13526.47|13406.47|10
1624260630000|2021-06-21 07:30:30|13527.27|13407.27|13534.66|13414.66|13535.6|13415.6|13527.27|13407.27|10
1624260640000|2021-06-21 07:30:40|13535.44|13415.44|13534.43|13414.43|13536.52|13416.52|13534.43|13414.43|10
1624260650000|2021-06-21 07:30:50|13533.26|13413.26|13532.47|13412.47|13533.26|13413.26|13531.4|13411.4|10
1624260660000|2021-06-21 07:31:00|13532.13|13412.13|13517.44|13397.44|13532.13|13412.13|13517.44|13397.44|10
1624260670000|2021-06-21 07:31:10|13516.05|13396.05|13505.94|13385.94|13516.05|13396.05|13505.94|13385.94|10
1624260680000|2021-06-21 07:31:20|13504.3|13384.3|13502.55|13382.55|13504.3|13384.3|13502.37|13382.37|10
1624260690000|2021-06-21 07:31:30|13503.15|13383.15|13505.01|13385.01|13505.51|13385.51|13503.15|13383.15|10
1624260700000|2021-06-21 07:31:40|13505.07|13385.07|13502.43|13382.43|13505.07|13385.07|13501.87|13381.87|10
1624260710000|2021-06-21 07:31:50|13502.91|13382.91|13498.42|13378.42|13502.91|13382.91|13498.42|13378.42|10
1624260720000|2021-06-21 07:32:00|13497.3|13377.3|13484.56|13364.56|13497.3|13377.3|13484.56|13364.56|10
1624260730000|2021-06-21 07:32:10|13484.57|13364.57|13485.12|13365.12|13485.34|13365.34|13483.76|13363.76|9
1624260740000|2021-06-21 07:32:20|13485.59|13365.59|13496.9|13376.9|13496.9|13376.9|13485.59|13365.59|10
1624260750000|2021-06-21 07:32:30|13498.71|13378.71|13502.48|13382.48|13503.93|13383.93|13498.71|13378.71|10
1624260760000|2021-06-21 07:32:40|13502.6|13382.6|13501.12|13381.12|13503.07|13383.07|13500.83|13380.83|10
1624260770000|2021-06-21 07:32:50|13500.3|13380.3|13491.69|13371.69|13500.3|13380.3|13491.69|13371.69|10
1624260780000|2021-06-21 07:33:00|13490.24|13370.24|13484.05|13364.05|13490.24|13370.24|13484.05|13364.05|10
1624260790000|2021-06-21 07:33:10|13484.01|13364.01|13486.48|13366.48|13486.48|13366.48|13481.45|13361.45|10
1624260800000|2021-06-21 07:33:20|13486.77|13366.77|13493.58|13373.58|13493.58|13373.58|13486.15|13366.15|10
1624260810000|2021-06-21 07:33:30|13493.1|13373.1|13494.91|13374.91|13496.51|13376.51|13493.1|13373.1|10
1624260820000|2021-06-21 07:33:40|13494.51|13374.51|13493.39|13373.39|13495.14|13375.14|13493.18|13373.18|10
1624260830000|2021-06-21 07:33:50|13493.01|13373.01|13488.41|13368.41|13493.01|13373.01|13488.41|13368.41|10
1624260840000|2021-06-21 07:34:00|13489.23|13369.23|13488.46|13368.46|13489.23|13369.23|13487.01|13367.01|10
1624260850000|2021-06-21 07:34:10|13489.02|13369.02|13490.56|13370.56|13490.93|13370.93|13488.07|13368.07|10
1624260860000|2021-06-21 07:34:20|13490.23|13370.23|13490.14|13370.14|13490.26|13370.26|13489.14|13369.14|10
1624260870000|2021-06-21 07:34:30|13489.99|13369.99|13488.41|13368.41|13489.99|13369.99|13488.29|13368.29|10
1624260880000|2021-06-21 07:34:40|13488.43|13368.43|13488.26|13368.26|13489.17|13369.17|13486.93|13366.93|10
1624260890000|2021-06-21 07:34:50|13488.52|13368.52|13492.28|13372.28|13492.28|13372.28|13486.95|13366.95|10
1624260900000|2021-06-21 07:35:00|13491.9|13371.9|13503.31|13383.31|13503.31|13383.31|13491.9|13371.9|10
1624260910000|2021-06-21 07:35:10|13503.82|13383.82|13510.51|13390.51|13510.75|13390.75|13502.24|13382.24|10
1624260920000|2021-06-21 07:35:20|13510.58|13390.58|13520.08|13400.08|13520.08|13400.08|13510.58|13390.58|10
1624260930000|2021-06-21 07:35:30|13521.04|13401.04|13531.82|13411.82|13531.82|13411.82|13521.04|13401.04|9
1624260940000|2021-06-21 07:35:40|13532.47|13412.47|13536.99|13416.99|13536.99|13416.99|13531.2|13411.2|10
1624260950000|2021-06-21 07:35:50|13537.58|13417.58|13543.36|13423.36|13544.6|13424.6|13537.12|13417.12|10
1624260960000|2021-06-21 07:36:00|13543.97|13423.97|13547.58|13427.58|13547.58|13427.58|13543.97|13423.97|10
1624260970000|2021-06-21 07:36:10|13546.49|13426.49|13547.68|13427.68|13547.68|13427.68|13546.07|13426.07|10
1624260980000|2021-06-21 07:36:20|13547.54|13427.54|13549.98|13429.98|13549.98|13429.98|13547.54|13427.54|10
1624260990000|2021-06-21 07:36:30|13549.9|13429.9|13554.12|13434.12|13554.12|13434.12|13549.9|13429.9|10
1624261000000|2021-06-21 07:36:40|13553.83|13433.83|13555.79|13435.79|13555.87|13435.87|13553.83|13433.83|10
1624261010000|2021-06-21 07:36:50|13556.03|13436.03|13549.25|13429.25|13556.03|13436.03|13549.25|13429.25|9
1624261020000|2021-06-21 07:37:00|13547.62|13427.62|13540.58|13420.58|13547.62|13427.62|13540.58|13420.58|10
1624261030000|2021-06-21 07:37:10|13537.62|13417.62|13541.66|13421.66|13541.78|13421.78|13537.62|13417.62|10
1624261040000|2021-06-21 07:37:20|13541.32|13421.32|13553.78|13433.78|13553.78|13433.78|13541.32|13421.32|10
1624261050000|2021-06-21 07:37:30|13555.11|13435.11|13553.96|13433.96|13557.1|13437.1|13553.96|13433.96|10
1624261060000|2021-06-21 07:37:40|13553.91|13433.91|13557.48|13437.48|13557.81|13437.81|13553.91|13433.91|10
1624261070000|2021-06-21 07:37:50|13556.76|13436.76|13557.2|13437.2|13558.8|13438.8|13556.76|13436.76|10
1624261080000|2021-06-21 07:38:00|13557.65|13437.65|13557.69|13437.69|13558.02|13438.02|13557.2|13437.2|9
1624261090000|2021-06-21 07:38:10|13557.77|13437.77|13558.48|13438.48|13559.38|13439.38|13557.77|13437.77|10
1624261100000|2021-06-21 07:38:20|13557.84|13437.84|13558.79|13438.79|13559.08|13439.08|13557.68|13437.68|10
1624261110000|2021-06-21 07:38:30|13559.19|13439.19|13558.02|13438.02|13559.19|13439.19|13557.46|13437.46|10
1624261120000|2021-06-21 07:38:40|13558.38|13438.38|13556.82|13436.82|13558.38|13438.38|13556.73|13436.73|10
1624261130000|2021-06-21 07:38:50|13557.24|13437.24|13563.95|13443.95|13563.95|13443.95|13557.24|13437.24|10
1624261140000|2021-06-21 07:39:00|13565.69|13445.69|13563.87|13443.87|13565.69|13445.69|13563.78|13443.78|10
1624261150000|2021-06-21 07:39:10|13564.48|13444.48|13566.94|13446.94|13566.94|13446.94|13564.48|13444.48|10
1624261160000|2021-06-21 07:39:20|13566.54|13446.54|13560.73|13440.73|13566.54|13446.54|13560.73|13440.73|10
1624261170000|2021-06-21 07:39:30|13560.2|13440.2|13547.51|13427.51|13560.2|13440.2|13547.51|13427.51|10
1624261180000|2021-06-21 07:39:40|13546.86|13426.86|13535.7|13415.7|13546.86|13426.86|13535.7|13415.7|10
1624261190000|2021-06-21 07:39:50|13534.81|13414.81|13525.38|13405.38|13534.81|13414.81|13525.38|13405.38|10
1624261200000|2021-06-21 07:40:00|13523.27|13403.27|13524.7|13404.7|13524.7|13404.7|13521.36|13401.36|10
1624261210000|2021-06-21 07:40:10|13522.79|13402.79|13524.07|13404.07|13524.07|13404.07|13522.51|13402.51|10
1624261220000|2021-06-21 07:40:20|13524.25|13404.25|13526.25|13406.25|13526.25|13406.25|13524.25|13404.25|9
1624261230000|2021-06-21 07:40:30|13526.02|13406.02|13524.46|13404.46|13526.66|13406.66|13524.46|13404.46|9
1624261240000|2021-06-21 07:40:40|13524.22|13404.22|13522.34|13402.34|13524.22|13404.22|13522.34|13402.34|10
1624261250000|2021-06-21 07:40:50|13522.13|13402.13|13519.65|13399.65|13522.13|13402.13|13519.65|13399.65|10
1624261260000|2021-06-21 07:41:00|13519.56|13399.56|13524.64|13404.64|13524.71|13404.71|13519.56|13399.56|10
1624261270000|2021-06-21 07:41:10|13523.47|13403.47|13525.62|13405.62|13525.82|13405.82|13523.31|13403.31|10
1624261280000|2021-06-21 07:41:20|13525.06|13405.06|13527.48|13407.48|13527.63|13407.63|13525.06|13405.06|10
1624261290000|2021-06-21 07:41:30|13528.11|13408.11|13529.86|13409.86|13530.12|13410.12|13528.11|13408.11|10
1624261300000|2021-06-21 07:41:40|13529.88|13409.88|13533.24|13413.24|13534.24|13414.24|13529.88|13409.88|10
1624261310000|2021-06-21 07:41:50|13534.49|13414.49|13540.73|13420.73|13540.73|13420.73|13534.22|13414.22|10
1624261320000|2021-06-21 07:42:00|13541.21|13421.21|13543.57|13423.57|13543.57|13423.57|13540.32|13420.32|10
1624261330000|2021-06-21 07:42:10|13544.07|13424.07|13542.01|13422.01|13544.63|13424.63|13542.01|13422.01|10
1624261340000|2021-06-21 07:42:20|13541.41|13421.41|13534.87|13414.87|13541.41|13421.41|13534.87|13414.87|10
1624261350000|2021-06-21 07:42:30|13534.07|13414.07|13526.61|13406.61|13534.07|13414.07|13526.61|13406.61|10
1624261360000|2021-06-21 07:42:40|13527.14|13407.14|13519.77|13399.77|13527.15|13407.15|13519.77|13399.77|10
1624261370000|2021-06-21 07:42:50|13519.63|13399.63|13512.59|13392.59|13519.63|13399.63|13512.59|13392.59|10
1624261380000|2021-06-21 07:43:00|13511.6|13391.6|13498.76|13378.76|13511.97|13391.97|13498.76|13378.76|10
1624261390000|2021-06-21 07:43:10|13499.13|13379.13|13491.8|13371.8|13499.13|13379.13|13491.8|13371.8|10
1624261400000|2021-06-21 07:43:20|13491.6|13371.6|13484.79|13364.79|13491.6|13371.6|13484.79|13364.79|10
1624261410000|2021-06-21 07:43:30|13483.45|13363.45|13463.01|13343.01|13483.45|13363.45|13463.01|13343.01|10
1624261420000|2021-06-21 07:43:40|13461.59|13341.59|13471.88|13351.88|13471.97|13351.97|13455.84|13335.84|10
1624261430000|2021-06-21 07:43:50|13472.02|13352.02|13473.06|13353.06|13473.06|13353.06|13469.02|13349.02|10
1624261440000|2021-06-21 07:44:00|13470.63|13350.63|13469.04|13349.04|13474.87|13354.87|13469.04|13349.04|10
1624261450000|2021-06-21 07:44:10|13467.31|13347.31|13462.37|13342.37|13467.34|13347.34|13462.22|13342.22|10
1624261460000|2021-06-21 07:44:20|13462.02|13342.02|13459.39|13339.39|13462.02|13342.02|13459.39|13339.39|10
1624261470000|2021-06-21 07:44:30|13460.19|13340.19|13460.81|13340.81|13462.64|13342.64|13460.19|13340.19|9
1624261480000|2021-06-21 07:44:40|13460.95|13340.95|13458.78|13338.78|13460.95|13340.95|13458.51|13338.51|10
1624261490000|2021-06-21 07:44:50|13458.34|13338.34|13454.71|13334.71|13458.56|13338.56|13454.71|13334.71|10
1624261500000|2021-06-21 07:45:00|13454.41|13334.41|13459.72|13339.72|13459.72|13339.72|13452.86|13332.86|10
1624261510000|2021-06-21 07:45:10|13460.62|13340.62|13469.73|13349.73|13469.73|13349.73|13460.62|13340.62|10
1624261520000|2021-06-21 07:45:20|13472.19|13352.19|13476.39|13356.39|13477.38|13357.38|13472.19|13352.19|10
1624261530000|2021-06-21 07:45:30|13475.88|13355.88|13476.81|13356.81|13476.81|13356.81|13474.58|13354.58|9
1624261540000|2021-06-21 07:45:40|13476.53|13356.53|13473.57|13353.57|13477.25|13357.25|13473.57|13353.57|10
1624261550000|2021-06-21 07:45:50|13474.14|13354.14|13474.86|13354.86|13474.86|13354.86|13473.82|13353.82|10
1624261560000|2021-06-21 07:46:00|13473.71|13353.71|13473.16|13353.16|13474.74|13354.74|13472.99|13352.99|10
1624261570000|2021-06-21 07:46:10|13472.31|13352.31|13472.18|13352.18|13472.66|13352.66|13471.08|13351.08|10
1624261580000|2021-06-21 07:46:20|13472.82|13352.82|13469.96|13349.96|13473.29|13353.29|13469.96|13349.96|10
1624261590000|2021-06-21 07:46:30|13470|13350|13470.98|13350.98|13470.98|13350.98|13469.19|13349.19|10
1624261600000|2021-06-21 07:46:40|13471.59|13351.59|13479.5|13359.5|13479.5|13359.5|13471.59|13351.59|10
1624261610000|2021-06-21 07:46:50|13480.01|13360.01|13486.57|13366.57|13486.83|13366.83|13480.01|13360.01|10
1624261620000|2021-06-21 07:47:00|13486.19|13366.19|13483.93|13363.93|13487.16|13367.16|13483.5|13363.5|10
1624261630000|2021-06-21 07:47:10|13484.16|13364.16|13486.04|13366.04|13486.39|13366.39|13484.16|13364.16|10
1624261640000|2021-06-21 07:47:20|13486.37|13366.37|13487.28|13367.28|13487.29|13367.29|13485.73|13365.73|10
1624261650000|2021-06-21 07:47:30|13487.91|13367.91|13492.88|13372.88|13492.88|13372.88|13487.91|13367.91|10
1624261660000|2021-06-21 07:47:40|13493.04|13373.04|13506.89|13386.89|13506.89|13386.89|13493.04|13373.04|10
1624261670000|2021-06-21 07:47:50|13506.93|13386.93|13521.83|13401.83|13521.83|13401.83|13506.93|13386.93|10
1624261680000|2021-06-21 07:48:00|13522.17|13402.17|13529.86|13409.86|13529.86|13409.86|13522.17|13402.17|10
1624261690000|2021-06-21 07:48:10|13531.7|13411.7|13532.24|13412.24|13533.61|13413.61|13531.58|13411.58|10
1624261700000|2021-06-21 07:48:20|13531.24|13411.24|13523.5|13403.5|13531.24|13411.24|13523.26|13403.26|10
1624261710000|2021-06-21 07:48:30|13523.69|13403.69|13514.86|13394.86|13523.72|13403.72|13514.86|13394.86|10
1624261720000|2021-06-21 07:48:40|13513.63|13393.63|13504.17|13384.17|13513.63|13393.63|13504.17|13384.17|10
1624261730000|2021-06-21 07:48:50|13503.82|13383.82|13496.58|13376.58|13503.82|13383.82|13496.58|13376.58|10
1624261740000|2021-06-21 07:49:00|13496.11|13376.11|13499.01|13379.01|13499.24|13379.24|13495.97|13375.97|9
1624261750000|2021-06-21 07:49:10|13499.4|13379.4|13500.06|13380.06|13500.35|13380.35|13497.98|13377.98|10
1624261760000|2021-06-21 07:49:20|13501.36|13381.36|13501.28|13381.28|13502.09|13382.09|13500.48|13380.48|10
1624261770000|2021-06-21 07:49:30|13501.07|13381.07|13503.03|13383.03|13504.21|13384.21|13501.07|13381.07|10
1624261780000|2021-06-21 07:49:40|13503.22|13383.22|13492.23|13372.23|13503.22|13383.22|13492.23|13372.23|10
1624261790000|2021-06-21 07:49:50|13492.42|13372.42|13497.71|13377.71|13497.71|13377.71|13492.08|13372.08|10
1624261800000|2021-06-21 07:50:00|13497.72|13377.72|13506.33|13386.33|13506.33|13386.33|13497.54|13377.54|10
1624261810000|2021-06-21 07:50:10|13509.32|13389.32|13527.48|13407.48|13527.48|13407.48|13509.12|13389.12|10
1624261820000|2021-06-21 07:50:20|13527.11|13407.11|13537.31|13417.31|13537.31|13417.31|13526.71|13406.71|10
1624261830000|2021-06-21 07:50:30|13537.74|13417.74|13540.98|13420.98|13540.98|13420.98|13537.19|13417.19|10
1624261840000|2021-06-21 07:50:40|13541.12|13421.12|13539.71|13419.71|13541.4|13421.4|13539.71|13419.71|10
1624261850000|2021-06-21 07:50:50|13539.47|13419.47|13540.01|13420.01|13541.03|13421.03|13539.27|13419.27|10
1624261860000|2021-06-21 07:51:00|13541.05|13421.05|13555.71|13435.71|13555.71|13435.71|13541.05|13421.05|10
1624261870000|2021-06-21 07:51:10|13558.03|13438.03|13563.68|13443.68|13563.68|13443.68|13558.03|13438.03|10
1624261880000|2021-06-21 07:51:20|13564.07|13444.07|13576.47|13456.47|13576.47|13456.47|13564.07|13444.07|10
1624261890000|2021-06-21 07:51:30|13576.03|13456.03|13587.48|13467.48|13587.48|13467.48|13575.01|13455.01|10
1624261900000|2021-06-21 07:51:40|13587.81|13467.81|13584.62|13464.62|13587.93|13467.93|13584.62|13464.62|10
1624261910000|2021-06-21 07:51:50|13583.65|13463.65|13580.4|13460.4|13584.01|13464.01|13580.25|13460.25|9
1624261920000|2021-06-21 07:52:00|13580.95|13460.95|13583.15|13463.15|13583.23|13463.23|13580.71|13460.71|10
1624261930000|2021-06-21 07:52:10|13582.42|13462.42|13588.25|13468.25|13588.25|13468.25|13582.42|13462.42|10
1624261940000|2021-06-21 07:52:20|13588.48|13468.48|13592.73|13472.73|13592.73|13472.73|13588.48|13468.48|10
1624261950000|2021-06-21 07:52:30|13593.28|13473.28|13600.47|13480.47|13600.47|13480.47|13593.28|13473.28|10
1624261960000|2021-06-21 07:52:40|13600.17|13480.17|13595.54|13475.54|13600.17|13480.17|13595.54|13475.54|10
1624261970000|2021-06-21 07:52:50|13594.98|13474.98|13590.83|13470.83|13594.98|13474.98|13590.83|13470.83|10
1624261980000|2021-06-21 07:53:00|13589.13|13469.13|13586.3|13466.3|13589.41|13469.41|13586.3|13466.3|10
1624261990000|2021-06-21 07:53:10|13585.32|13465.32|13579.08|13459.08|13585.32|13465.32|13578.42|13458.42|10
1624262000000|2021-06-21 07:53:20|13579.15|13459.15|13581.54|13461.54|13581.54|13461.54|13579.15|13459.15|10
1624262010000|2021-06-21 07:53:30|13582.21|13462.21|13584.02|13464.02|13586.86|13466.86|13582.21|13462.21|10
1624262020000|2021-06-21 07:53:40|13583.53|13463.53|13584.45|13464.45|13584.45|13464.45|13582.84|13462.84|10
1624262030000|2021-06-21 07:53:50|13584.78|13464.78|13585.41|13465.41|13585.42|13465.42|13583.74|13463.74|9
1624262040000|2021-06-21 07:54:00|13585.51|13465.51|13583.46|13463.46|13585.94|13465.94|13583.46|13463.46|10
1624262050000|2021-06-21 07:54:10|13583.22|13463.22|13580.15|13460.15|13583.3|13463.3|13580.15|13460.15|10
1624262060000|2021-06-21 07:54:20|13579.96|13459.96|13582.28|13462.28|13582.38|13462.38|13579.84|13459.84|10
1624262070000|2021-06-21 07:54:30|13582.23|13462.23|13584.81|13464.81|13584.81|13464.81|13582.23|13462.23|10
1624262080000|2021-06-21 07:54:40|13584.76|13464.76|13587.96|13467.96|13587.96|13467.96|13584.25|13464.25|9
1624262090000|2021-06-21 07:54:50|13588.16|13468.16|13593.71|13473.71|13593.71|13473.71|13588.04|13468.04|10
1624262100000|2021-06-21 07:55:00|13594.16|13474.16|13595.15|13475.15|13595.53|13475.53|13594.03|13474.03|10
1624262110000|2021-06-21 07:55:10|13594.71|13474.71|13590.18|13470.18|13596.18|13476.18|13590.18|13470.18|10
1624262120000|2021-06-21 07:55:20|13589.1|13469.1|13584.78|13464.78|13589.1|13469.1|13584.78|13464.78|10
1624262130000|2021-06-21 07:55:30|13584.39|13464.39|13582.05|13462.05|13584.39|13464.39|13582.05|13462.05|9
1624262140000|2021-06-21 07:55:40|13582.47|13462.47|13576.82|13456.82|13582.8|13462.8|13576.82|13456.82|9
1624262150000|2021-06-21 07:55:50|13576.1|13456.1|13571.68|13451.68|13576.1|13456.1|13571.54|13451.54|10
1624262160000|2021-06-21 07:56:00|13571.86|13451.86|13572.33|13452.33|13572.4|13452.4|13571.37|13451.37|10
1624262170000|2021-06-21 07:56:10|13572.59|13452.59|13561.76|13441.76|13572.59|13452.59|13561.76|13441.76|10
1624262180000|2021-06-21 07:56:20|13560.73|13440.73|13553.76|13433.76|13560.73|13440.73|13553.66|13433.66|10
1624262190000|2021-06-21 07:56:30|13553.8|13433.8|13550.34|13430.34|13554.2|13434.2|13549.75|13429.75|10
1624262200000|2021-06-21 07:56:40|13551.61|13431.61|13554.37|13434.37|13555.01|13435.01|13551.61|13431.61|9
1624262210000|2021-06-21 07:56:50|13554.91|13434.91|13557.25|13437.25|13557.74|13437.74|13554.91|13434.91|10
1624262220000|2021-06-21 07:57:00|13557.03|13437.03|13556.92|13436.92|13557.03|13437.03|13554.86|13434.86|10
1624262230000|2021-06-21 07:57:10|13557.22|13437.22|13556.38|13436.38|13557.37|13437.37|13554.51|13434.51|10
1624262240000|2021-06-21 07:57:20|13557.09|13437.09|13557.7|13437.7|13559.38|13439.38|13556.7|13436.7|10
1624262250000|2021-06-21 07:57:30|13557.68|13437.68|13554.04|13434.04|13557.76|13437.76|13553.94|13433.94|10
1624262260000|2021-06-21 07:57:40|13554.77|13434.77|13555.06|13435.06|13555.06|13435.06|13553.3|13433.3|10
1624262270000|2021-06-21 07:57:50|13555.25|13435.25|13555.88|13435.88|13557.12|13437.12|13554.5|13434.5|10
1624262280000|2021-06-21 07:58:00|13556.38|13436.38|13556.5|13436.5|13559.18|13439.18|13556.38|13436.38|10
1624262290000|2021-06-21 07:58:10|13555.16|13435.16|13555.34|13435.34|13555.47|13435.47|13552.38|13432.38|10
1624262300000|2021-06-21 07:58:20|13555.08|13435.08|13561.98|13441.98|13561.98|13441.98|13555.08|13435.08|10
1624262310000|2021-06-21 07:58:30|13562.11|13442.11|13569.56|13449.56|13569.56|13449.56|13562.11|13442.11|10
1624262320000|2021-06-21 07:58:40|13570.17|13450.17|13578.87|13458.87|13578.87|13458.87|13570.17|13450.17|10
1624262330000|2021-06-21 07:58:50|13579.75|13459.75|13578.64|13458.64|13581.54|13461.54|13578.64|13458.64|10
1624262340000|2021-06-21 07:59:00|13578.19|13458.19|13569.78|13449.78|13578.19|13458.19|13569.78|13449.78|10
1624262350000|2021-06-21 07:59:10|13569.24|13449.24|13565.88|13445.88|13570.18|13450.18|13565.88|13445.88|10
1624262360000|2021-06-21 07:59:20|13565.53|13445.53|13563.99|13443.99|13565.53|13445.53|13563.99|13443.99|10
1624262370000|2021-06-21 07:59:30|13564.46|13444.46|13566.02|13446.02|13567.03|13447.03|13564.46|13444.46|10
1624262380000|2021-06-21 07:59:40|13565.75|13445.75|13568.2|13448.2|13568.2|13448.2|13565.75|13445.75|10
1624262390000|2021-06-21 07:59:50|13568.78|13448.78|13571.41|13451.41|13571.41|13451.41|13568.53|13448.53|10
1624262400000|2021-06-21 08:00:00|13571.49|13451.49|13572.25|13452.25|13573.94|13453.94|13571.49|13451.49|10
1624262410000|2021-06-21 08:00:10|13571.49|13451.49|13562.88|13442.88|13571.71|13451.71|13562.88|13442.88|10
1624262420000|2021-06-21 08:00:20|13561.96|13441.96|13556.3|13436.3|13561.96|13441.96|13556.3|13436.3|10
1624262430000|2021-06-21 08:00:30|13555.17|13435.17|13550.2|13430.2|13555.17|13435.17|13549.55|13429.55|9
1624262440000|2021-06-21 08:00:40|13549.57|13429.57|13550.8|13430.8|13550.8|13430.8|13549.35|13429.35|10
1624262450000|2021-06-21 08:00:50|13550.49|13430.49|13547.81|13427.81|13550.49|13430.49|13546.5|13426.5|10
1624262460000|2021-06-21 08:01:00|13547.99|13427.99|13555.27|13435.27|13555.27|13435.27|13547.99|13427.99|10
1624262470000|2021-06-21 08:01:10|13556.41|13436.41|13561.03|13441.03|13561.38|13441.38|13556.24|13436.24|10
1624262480000|2021-06-21 08:01:20|13561.18|13441.18|13559.87|13439.87|13561.18|13441.18|13559.45|13439.45|9
1624262490000|2021-06-21 08:01:30|13559.75|13439.75|13558.19|13438.19|13559.75|13439.75|13558.19|13438.19|10
1624262500000|2021-06-21 08:01:40|13557.26|13437.26|13551.51|13431.51|13557.91|13437.91|13551.51|13431.51|10
1624262510000|2021-06-21 08:01:50|13551|13431|13540.17|13420.17|13551|13431|13540.17|13420.17|10
1624262520000|2021-06-21 08:02:00|13539.66|13419.66|13535.86|13415.86|13541.02|13421.02|13535.86|13415.86|10
1624262530000|2021-06-21 08:02:10|13535.6|13415.6|13523.3|13403.3|13535.6|13415.6|13523.3|13403.3|10
1624262540000|2021-06-21 08:02:20|13521.49|13401.49|13516.74|13396.74|13521.6|13401.6|13516.74|13396.74|10
1624262550000|2021-06-21 08:02:30|13515.4|13395.4|13510.54|13390.54|13515.4|13395.4|13510.54|13390.54|10
1624262560000|2021-06-21 08:02:40|13509.39|13389.39|13512.25|13392.25|13512.25|13392.25|13508.06|13388.06|10
1624262570000|2021-06-21 08:02:50|13512.17|13392.17|13510.18|13390.18|13512.17|13392.17|13510.17|13390.17|10
1624262580000|2021-06-21 08:03:00|13509.06|13389.06|13514.97|13394.97|13514.97|13394.97|13509.03|13389.03|10
1624262590000|2021-06-21 08:03:10|13515.88|13395.88|13515|13395|13518.58|13398.58|13515|13395|10
1624262600000|2021-06-21 08:03:20|13514.42|13394.42|13508.19|13388.19|13514.42|13394.42|13508.19|13388.19|9
1624262610000|2021-06-21 08:03:30|13507.68|13387.68|13503.05|13383.05|13507.77|13387.77|13503.05|13383.05|10
1624262620000|2021-06-21 08:03:40|13502.18|13382.18|13506.03|13386.03|13506.03|13386.03|13502.18|13382.18|10
1624262630000|2021-06-21 08:03:50|13506.23|13386.23|13506.1|13386.1|13506.38|13386.38|13505.18|13385.18|10
1624262640000|2021-06-21 08:04:00|13506.78|13386.78|13517.85|13397.85|13517.85|13397.85|13506.78|13386.78|10
1624262650000|2021-06-21 08:04:10|13518.65|13398.65|13536.3|13416.3|13536.3|13416.3|13518.65|13398.65|10
1624262660000|2021-06-21 08:04:20|13536.16|13416.16|13539.3|13419.3|13539.3|13419.3|13535.8|13415.8|10
1624262670000|2021-06-21 08:04:30|13539.93|13419.93|13542.15|13422.15|13544.54|13424.54|13539.93|13419.93|10
1624262680000|2021-06-21 08:04:40|13542.56|13422.56|13539.68|13419.68|13542.78|13422.78|13538.87|13418.87|9
1624262690000|2021-06-21 08:04:50|13539.13|13419.13|13542.51|13422.51|13542.51|13422.51|13538.75|13418.75|10
1624262700000|2021-06-21 08:05:00|13542.57|13422.57|13535.51|13415.51|13542.57|13422.57|13535.51|13415.51|10
1624262710000|2021-06-21 08:05:10|13536.62|13416.62|13530.7|13410.7|13536.62|13416.62|13530.7|13410.7|10
1624262720000|2021-06-21 08:05:20|13530.36|13410.36|13524.02|13404.02|13530.36|13410.36|13524.02|13404.02|9
1624262730000|2021-06-21 08:05:30|13524.36|13404.36|13519.31|13399.31|13524.52|13404.52|13519.31|13399.31|9
1624262740000|2021-06-21 08:05:40|13517.63|13397.63|13515.35|13395.35|13517.63|13397.63|13515.15|13395.15|10
1624262750000|2021-06-21 08:05:50|13514.93|13394.93|13518.77|13398.77|13518.77|13398.77|13514.93|13394.93|9
1624262760000|2021-06-21 08:06:00|13519.69|13399.69|13520.25|13400.25|13521.76|13401.76|13519.69|13399.69|10
1624262770000|2021-06-21 08:06:10|13520.22|13400.22|13521.54|13401.54|13521.54|13401.54|13519.13|13399.13|10
1624262780000|2021-06-21 08:06:20|13522.76|13402.76|13530.82|13410.82|13530.82|13410.82|13522.76|13402.76|10
1624262790000|2021-06-21 08:06:30|13537.41|13417.41|13547.48|13427.48|13547.48|13427.48|13537.41|13417.41|10
1624262800000|2021-06-21 08:06:40|13547.95|13427.95|13550.15|13430.15|13550.45|13430.45|13547.75|13427.75|10
1624262810000|2021-06-21 08:06:50|13551.2|13431.2|13557.23|13437.23|13557.23|13437.23|13551.2|13431.2|10
1624262820000|2021-06-21 08:07:00|13556.79|13436.79|13567.81|13447.81|13567.81|13447.81|13556.79|13436.79|10
1624262830000|2021-06-21 08:07:10|13569.89|13449.89|13577.33|13457.33|13577.33|13457.33|13569.89|13449.89|10
1624262840000|2021-06-21 08:07:20|13577.49|13457.49|13580.67|13460.67|13582.61|13462.61|13577.49|13457.49|10
1624262850000|2021-06-21 08:07:30|13580.15|13460.15|13578.35|13458.35|13581.46|13461.46|13577.32|13457.32|10
1624262860000|2021-06-21 08:07:40|13577.73|13457.73|13579.76|13459.76|13579.76|13459.76|13576.96|13456.96|10
1624262870000|2021-06-21 08:07:50|13579.41|13459.41|13584.85|13464.85|13584.85|13464.85|13579.22|13459.22|10
1624262880000|2021-06-21 08:08:00|13587.75|13467.75|13590.29|13470.29|13590.3|13470.3|13587.75|13467.75|10
1624262890000|2021-06-21 08:08:10|13590.38|13470.38|13588.86|13468.86|13590.38|13470.38|13588.86|13468.86|10
1624262900000|2021-06-21 08:08:20|13587.16|13467.16|13584.47|13464.47|13587.16|13467.16|13583.42|13463.42|10
1624262910000|2021-06-21 08:08:30|13583.51|13463.51|13580.78|13460.78|13583.88|13463.88|13580.78|13460.78|10
1624262920000|2021-06-21 08:08:40|13581.02|13461.02|13577.91|13457.91|13581.02|13461.02|13577.91|13457.91|10
1624262930000|2021-06-21 08:08:50|13577.65|13457.65|13577.98|13457.98|13578.24|13458.24|13577.51|13457.51|10
1624262940000|2021-06-21 08:09:00|13577.8|13457.8|13576.89|13456.89|13577.85|13457.85|13576.62|13456.62|10
1624262950000|2021-06-21 08:09:10|13577.08|13457.08|13573.6|13453.6|13577.08|13457.08|13573.57|13453.57|10
1624262960000|2021-06-21 08:09:20|13575.35|13455.35|13577.25|13457.25|13577.25|13457.25|13575.35|13455.35|10
1624262970000|2021-06-21 08:09:30|13577.08|13457.08|13582.21|13462.21|13582.21|13462.21|13577.08|13457.08|10
1624262980000|2021-06-21 08:09:40|13581.89|13461.89|13587.54|13467.54|13587.58|13467.58|13581.89|13461.89|9
1624262990000|2021-06-21 08:09:50|13590.08|13470.08|13598.38|13478.38|13599.18|13479.18|13588.97|13468.97|10
1624263000000|2021-06-21 08:10:00|13602.76|13482.76|13601.11|13481.11|13604.31|13484.31|13601.11|13481.11|10
1624263010000|2021-06-21 08:10:10|13600.81|13480.81|13597.17|13477.17|13600.81|13480.81|13597.17|13477.17|10
1624263020000|2021-06-21 08:10:20|13596.26|13476.26|13591.82|13471.82|13596.26|13476.26|13591.82|13471.82|9
1624263030000|2021-06-21 08:10:30|13591.6|13471.6|13590.08|13470.08|13591.65|13471.65|13587.14|13467.14|10
1624263040000|2021-06-21 08:10:40|13591.09|13471.09|13594.29|13474.29|13594.29|13474.29|13590.55|13470.55|10
1624263050000|2021-06-21 08:10:50|13593.43|13473.43|13595.15|13475.15|13595.39|13475.39|13593.43|13473.43|9
1624263060000|2021-06-21 08:11:00|13594.74|13474.74|13594.27|13474.27|13595.05|13475.05|13594.27|13474.27|10
1624263070000|2021-06-21 08:11:10|13593.22|13473.22|13590.4|13470.4|13593.22|13473.22|13590.4|13470.4|10
1624263080000|2021-06-21 08:11:20|13590.04|13470.04|13588.08|13468.08|13590.04|13470.04|13588.08|13468.08|10
1624263090000|2021-06-21 08:11:30|13587.26|13467.26|13587.93|13467.93|13587.93|13467.93|13586.7|13466.7|10
1624263100000|2021-06-21 08:11:40|13588.13|13468.13|13585.32|13465.32|13588.13|13468.13|13584.35|13464.35|10
1624263110000|2021-06-21 08:11:50|13585.55|13465.55|13584.1|13464.1|13586.02|13466.02|13584.1|13464.1|10
1624263120000|2021-06-21 08:12:00|13583.11|13463.11|13582.53|13462.53|13583.19|13463.19|13581.64|13461.64|10
1624263130000|2021-06-21 08:12:10|13582.11|13462.11|13584.37|13464.37|13584.37|13464.37|13581.28|13461.28|10
1624263140000|2021-06-21 08:12:20|13584.84|13464.84|13588.25|13468.25|13588.45|13468.45|13584.84|13464.84|10
1624263150000|2021-06-21 08:12:30|13588.52|13468.52|13592.46|13472.46|13592.46|13472.46|13588.52|13468.52|9
1624263160000|2021-06-21 08:12:40|13592.98|13472.98|13598.47|13478.47|13598.47|13478.47|13592.98|13472.98|10
1624263170000|2021-06-21 08:12:50|13599.3|13479.3|13603.95|13483.95|13603.95|13483.95|13599.3|13479.3|10
1624263180000|2021-06-21 08:13:00|13605.24|13485.24|13608.34|13488.34|13609.18|13489.18|13604.69|13484.69|10
1624263190000|2021-06-21 08:13:10|13609.47|13489.47|13614.07|13494.07|13614.07|13494.07|13609.47|13489.47|10
1624263200000|2021-06-21 08:13:20|13614.37|13494.37|13619.41|13499.41|13619.41|13499.41|13614.37|13494.37|10
1624263210000|2021-06-21 08:13:30|13620.05|13500.05|13637.54|13517.54|13637.54|13517.54|13620.05|13500.05|10
1624263220000|2021-06-21 08:13:40|13639.55|13519.55|13651.88|13531.88|13651.88|13531.88|13639.55|13519.55|10
1624263230000|2021-06-21 08:13:50|13654.09|13534.09|13658.82|13538.82|13658.82|13538.82|13654.05|13534.05|10
1624263240000|2021-06-21 08:14:00|13657.39|13537.39|13666.12|13546.12|13666.14|13546.14|13657.39|13537.39|10
1624263250000|2021-06-21 08:14:10|13666.3|13546.3|13669.3|13549.3|13669.3|13549.3|13665.87|13545.87|10
1624263260000|2021-06-21 08:14:20|13668.95|13548.95|13668.04|13548.04|13668.95|13548.95|13667.22|13547.22|10
1624263270000|2021-06-21 08:14:30|13668.19|13548.19|13668.6|13548.6|13668.6|13548.6|13666.04|13546.04|10
1624263280000|2021-06-21 08:14:40|13670.74|13550.74|13676.65|13556.65|13677.12|13557.12|13670.07|13550.07|10
1624263290000|2021-06-21 08:14:50|13679.54|13559.54|13685.29|13565.29|13686.88|13566.88|13679.54|13559.54|10
1624263300000|2021-06-21 08:15:00|13685.18|13565.18|13683.63|13563.63|13685.18|13565.18|13683.63|13563.63|10
1624263310000|2021-06-21 08:15:10|13684|13564|13684.51|13564.51|13685.65|13565.65|13683.52|13563.52|10
1624263320000|2021-06-21 08:15:20|13685.31|13565.31|13695.56|13575.56|13695.56|13575.56|13685.31|13565.31|10
1624263330000|2021-06-21 08:15:30|13697.58|13577.58|13709.95|13589.95|13710.1|13590.1|13697.58|13577.58|10
1624263340000|2021-06-21 08:15:40|13709.47|13589.47|13713.18|13593.18|13713.41|13593.41|13709.47|13589.47|10
1624263350000|2021-06-21 08:15:50|13714.47|13594.47|13711.32|13591.32|13714.47|13594.47|13711.32|13591.32|10
1624263360000|2021-06-21 08:16:00|13710.84|13590.84|13708.86|13588.86|13710.84|13590.84|13708.78|13588.78|9
1624263370000|2021-06-21 08:16:10|13709.78|13589.78|13708.65|13588.65|13709.78|13589.78|13708.58|13588.58|10
1624263380000|2021-06-21 08:16:20|13708.38|13588.38|13709.68|13589.68|13709.68|13589.68|13706.18|13586.18|10
1624263390000|2021-06-21 08:16:30|13710.34|13590.34|13710.49|13590.49|13711.35|13591.35|13709.96|13589.96|10
1624263400000|2021-06-21 08:16:40|13711.12|13591.12|13722.76|13602.76|13722.76|13602.76|13711.06|13591.06|10
1624263410000|2021-06-21 08:16:50|13725.41|13605.41|13729.22|13609.22|13730.78|13610.78|13725.41|13605.41|10
1624263420000|2021-06-21 08:17:00|13727.8|13607.8|13719.76|13599.76|13727.8|13607.8|13719.76|13599.76|10
1624263430000|2021-06-21 08:17:10|13718.35|13598.35|13709.8|13589.8|13718.35|13598.35|13709.8|13589.8|10
1624263440000|2021-06-21 08:17:20|13710.23|13590.23|13705.8|13585.8|13710.23|13590.23|13705.68|13585.68|10
1624263450000|2021-06-21 08:17:30|13703.84|13583.84|13701.12|13581.12|13703.84|13583.84|13699.14|13579.14|10
1624263460000|2021-06-21 08:17:40|13700.64|13580.64|13699.93|13579.93|13702.36|13582.36|13699.93|13579.93|10
1624263470000|2021-06-21 08:17:50|13699.42|13579.42|13697.48|13577.48|13699.42|13579.42|13695.68|13575.68|10
1624263480000|2021-06-21 08:18:00|13697.51|13577.51|13699.47|13579.47|13699.47|13579.47|13697.51|13577.51|10
1624263490000|2021-06-21 08:18:10|13700.42|13580.42|13701.45|13581.45|13701.84|13581.84|13700.42|13580.42|10
1624263500000|2021-06-21 08:18:20|13700.38|13580.38|13693.67|13573.67|13700.38|13580.38|13693.67|13573.67|10
1624263510000|2021-06-21 08:18:30|13693.74|13573.74|13687.8|13567.8|13693.74|13573.74|13687.8|13567.8|10
1624263520000|2021-06-21 08:18:40|13687.69|13567.69|13680.24|13560.24|13687.69|13567.69|13680.24|13560.24|10
1624263530000|2021-06-21 08:18:50|13677.5|13557.5|13668.79|13548.79|13677.5|13557.5|13668.79|13548.79|9
1624263540000|2021-06-21 08:19:00|13667.73|13547.73|13666.4|13546.4|13667.73|13547.73|13665.61|13545.61|10
1624263550000|2021-06-21 08:19:10|13666.68|13546.68|13661.77|13541.77|13666.77|13546.77|13661.77|13541.77|10
1624263560000|2021-06-21 08:19:20|13660.44|13540.44|13662.98|13542.98|13662.98|13542.98|13657.33|13537.33|10
1624263570000|2021-06-21 08:19:30|13663.84|13543.84|13663.31|13543.31|13663.84|13543.84|13662.99|13542.99|10
1624263580000|2021-06-21 08:19:40|13662.5|13542.5|13662.53|13542.53|13662.54|13542.54|13661.24|13541.24|10
1624263590000|2021-06-21 08:19:50|13663.36|13543.36|13666.7|13546.7|13666.7|13546.7|13662.92|13542.92|10
1624263600000|2021-06-21 08:20:00|13666.23|13546.23|13665.14|13545.14|13666.99|13546.99|13665.05|13545.05|10
1624263610000|2021-06-21 08:20:10|13665.3|13545.3|13667.08|13547.08|13667.23|13547.23|13664.89|13544.89|10
1624263620000|2021-06-21 08:20:20|13667.5|13547.5|13674.87|13554.87|13674.87|13554.87|13667.5|13547.5|10
1624263630000|2021-06-21 08:20:30|13674.75|13554.75|13675.12|13555.12|13675.61|13555.61|13674.75|13554.75|10
1624263640000|2021-06-21 08:20:40|13675|13555|13674.66|13554.66|13675.3|13555.3|13674.65|13554.65|10
1624263650000|2021-06-21 08:20:50|13674.44|13554.44|13676.95|13556.95|13676.95|13556.95|13674.44|13554.44|10
1624263660000|2021-06-21 08:21:00|13676.22|13556.22|13679.65|13559.65|13679.65|13559.65|13676.22|13556.22|10
1624263670000|2021-06-21 08:21:10|13679.64|13559.64|13686.04|13566.04|13686.04|13566.04|13679.21|13559.21|10
1624263680000|2021-06-21 08:21:20|13686.65|13566.65|13692.29|13572.29|13692.29|13572.29|13686.65|13566.65|10
1624263690000|2021-06-21 08:21:30|13692.31|13572.31|13696.39|13576.39|13696.39|13576.39|13692.31|13572.31|10
1624263700000|2021-06-21 08:21:40|13695.76|13575.76|13692.94|13572.94|13695.98|13575.98|13692.94|13572.94|10
1624263710000|2021-06-21 08:21:50|13692.72|13572.72|13693.83|13573.83|13694.42|13574.42|13692.72|13572.72|10
1624263720000|2021-06-21 08:22:00|13692.66|13572.66|13688.34|13568.34|13692.66|13572.66|13688.34|13568.34|10
1624263730000|2021-06-21 08:22:10|13688.37|13568.37|13680.08|13560.08|13688.37|13568.37|13680.08|13560.08|10
1624263740000|2021-06-21 08:22:20|13679.47|13559.47|13673.75|13553.75|13679.47|13559.47|13673.75|13553.75|10
1624263750000|2021-06-21 08:22:30|13673.72|13553.72|13673.89|13553.89|13674.23|13554.23|13673.59|13553.59|10
1624263760000|2021-06-21 08:22:40|13673.23|13553.23|13671.41|13551.41|13673.38|13553.38|13670.49|13550.49|10
1624263770000|2021-06-21 08:22:50|13671.91|13551.91|13670.79|13550.79|13671.95|13551.95|13669.71|13549.71|10
1624263780000|2021-06-21 08:23:00|13671.41|13551.41|13672.99|13552.99|13673.82|13553.82|13671.41|13551.41|10
1624263790000|2021-06-21 08:23:10|13673.4|13553.4|13670.98|13550.98|13674.14|13554.14|13670.98|13550.98|10
1624263800000|2021-06-21 08:23:20|13670.82|13550.82|13674.57|13554.57|13674.57|13554.57|13670.44|13550.44|10
1624263810000|2021-06-21 08:23:30|13675.17|13555.17|13674.78|13554.78|13676.25|13556.25|13674.78|13554.78|10
1624263820000|2021-06-21 08:23:40|13674.52|13554.52|13670.92|13550.92|13674.52|13554.52|13670.92|13550.92|10
1624263830000|2021-06-21 08:23:50|13672.04|13552.04|13671.89|13551.89|13672.16|13552.16|13670.47|13550.47|10
1624263840000|2021-06-21 08:24:00|13672.24|13552.24|13671.57|13551.57|13672.56|13552.56|13671.07|13551.07|9
1624263850000|2021-06-21 08:24:10|13671.77|13551.77|13672.52|13552.52|13672.52|13552.52|13671.72|13551.72|10
1624263860000|2021-06-21 08:24:20|13673.14|13553.14|13672.22|13552.22|13673.31|13553.31|13672.22|13552.22|10
1624263870000|2021-06-21 08:24:30|13673.15|13553.15|13674.44|13554.44|13674.44|13554.44|13673.13|13553.13|9
1624263880000|2021-06-21 08:24:40|13674.76|13554.76|13675.27|13555.27|13675.27|13555.27|13673.52|13553.52|10
1624263890000|2021-06-21 08:24:50|13675.5|13555.5|13674.09|13554.09|13675.5|13555.5|13674.09|13554.09|9
1624263900000|2021-06-21 08:25:00|13673.74|13553.74|13673.86|13553.86|13673.86|13553.86|13672.74|13552.74|10
1624263910000|2021-06-21 08:25:10|13673.42|13553.42|13668.98|13548.98|13673.42|13553.42|13668.98|13548.98|10
1624263920000|2021-06-21 08:25:20|13669.76|13549.76|13669.76|13549.76|13669.87|13549.87|13669.04|13549.04|9
1624263930000|2021-06-21 08:25:30|13670|13550|13669.77|13549.77|13670.03|13550.03|13667.96|13547.96|8
1624263940000|2021-06-21 08:25:40|13670.02|13550.02|13668.84|13548.84|13670.08|13550.08|13668.84|13548.84|9
1624263950000|2021-06-21 08:25:50|13668.79|13548.79|13665.69|13545.69|13668.79|13548.79|13665.69|13545.69|10
1624263960000|2021-06-21 08:26:00|13665.32|13545.32|13663.38|13543.38|13665.32|13545.32|13663.38|13543.38|10
1624263970000|2021-06-21 08:26:10|13663.64|13543.64|13661.5|13541.5|13664.64|13544.64|13661.5|13541.5|10
1624263980000|2021-06-21 08:26:20|13661.38|13541.38|13657.85|13537.85|13661.45|13541.45|13657.85|13537.85|10
1624263990000|2021-06-21 08:26:30|13656.82|13536.82|13654.55|13534.55|13657.32|13537.32|13654.55|13534.55|10
1624264000000|2021-06-21 08:26:40|13654.17|13534.17|13651.53|13531.53|13654.17|13534.17|13651.53|13531.53|9
1624264010000|2021-06-21 08:26:50|13651.52|13531.52|13648.14|13528.14|13651.9|13531.9|13648.05|13528.05|10
1624264020000|2021-06-21 08:27:00|13647.55|13527.55|13645.18|13525.18|13647.55|13527.55|13645.18|13525.18|10
1624264030000|2021-06-21 08:27:10|13644.95|13524.95|13640.23|13520.23|13644.95|13524.95|13640.23|13520.23|10
1624264040000|2021-06-21 08:27:20|13640.2|13520.2|13638.72|13518.72|13640.2|13520.2|13638.72|13518.72|10
1624264050000|2021-06-21 08:27:30|13638.64|13518.64|13636.51|13516.51|13638.64|13518.64|13636.23|13516.23|10
1624264060000|2021-06-21 08:27:40|13636.53|13516.53|13634.49|13514.49|13636.53|13516.53|13634.49|13514.49|10
1624264070000|2021-06-21 08:27:50|13634.72|13514.72|13631.77|13511.77|13634.72|13514.72|13631.77|13511.77|9
1624264080000|2021-06-21 08:28:00|13631.16|13511.16|13629.78|13509.78|13631.16|13511.16|13629.17|13509.17|10
1624264090000|2021-06-21 08:28:10|13629.87|13509.87|13635.96|13515.96|13635.96|13515.96|13629.87|13509.87|10
1624264100000|2021-06-21 08:28:20|13637.28|13517.28|13642.14|13522.14|13642.14|13522.14|13637.28|13517.28|10
1624264110000|2021-06-21 08:28:30|13641.58|13521.58|13641.92|13521.92|13641.92|13521.92|13641.2|13521.2|10
1624264120000|2021-06-21 08:28:40|13641.46|13521.46|13645.31|13525.31|13645.34|13525.34|13641.05|13521.05|10
1624264130000|2021-06-21 08:28:50|13645.59|13525.59|13646.7|13526.7|13646.7|13526.7|13645.1|13525.1|10
1624264140000|2021-06-21 08:29:00|13646.84|13526.84|13649.57|13529.57|13649.68|13529.68|13646.73|13526.73|10
1624264150000|2021-06-21 08:29:10|13648.99|13528.99|13649.84|13529.84|13650.03|13530.03|13648.99|13528.99|10
1624264160000|2021-06-21 08:29:20|13649.75|13529.75|13651.1|13531.1|13651.32|13531.32|13649.74|13529.74|9
1624264170000|2021-06-21 08:29:30|13650.91|13530.91|13651.55|13531.55|13652.06|13532.06|13649.68|13529.68|10
1624264180000|2021-06-21 08:29:40|13651.65|13531.65|13651.8|13531.8|13651.84|13531.84|13651.14|13531.14|9
1624264190000|2021-06-21 08:29:50|13651.33|13531.33|13650.5|13530.5|13651.55|13531.55|13650.5|13530.5|10
1624264200000|2021-06-21 08:30:00|13649.6|13529.6|13649.48|13529.48|13650.08|13530.08|13649.46|13529.46|10
1624264210000|2021-06-21 08:30:10|13649.53|13529.53|13646.96|13526.96|13649.53|13529.53|13646.96|13526.96|10
1624264220000|2021-06-21 08:30:20|13647.11|13527.11|13641.52|13521.52|13647.14|13527.14|13641.52|13521.52|10
1624264230000|2021-06-21 08:30:30|13639.37|13519.37|13627.01|13507.01|13639.37|13519.37|13627.01|13507.01|10
1624264240000|2021-06-21 08:30:40|13626.29|13506.29|13620.2|13500.2|13626.29|13506.29|13620.2|13500.2|10
1624264250000|2021-06-21 08:30:50|13617.78|13497.78|13614.83|13494.83|13617.82|13497.82|13614.83|13494.83|10
1624264260000|2021-06-21 08:31:00|13613.51|13493.51|13607.12|13487.12|13613.51|13493.51|13607.12|13487.12|10
1624264270000|2021-06-21 08:31:10|13604.3|13484.3|13606.44|13486.44|13606.98|13486.98|13604.3|13484.3|9
1624264280000|2021-06-21 08:31:20|13606.35|13486.35|13601.79|13481.79|13606.64|13486.64|13601.79|13481.79|10
1624264290000|2021-06-21 08:31:30|13600.64|13480.64|13597.33|13477.33|13600.64|13480.64|13595.95|13475.95|10
1624264300000|2021-06-21 08:31:40|13596.24|13476.24|13594.87|13474.87|13596.64|13476.64|13594.32|13474.32|10
1624264310000|2021-06-21 08:31:50|13594.9|13474.9|13594.85|13474.85|13596.04|13476.04|13594.02|13474.02|10
1624264320000|2021-06-21 08:32:00|13595.63|13475.63|13597.6|13477.6|13597.8|13477.8|13595.63|13475.63|10
1624264330000|2021-06-21 08:32:10|13597.32|13477.32|13589.03|13469.03|13597.32|13477.32|13589.03|13469.03|10
1624264340000|2021-06-21 08:32:20|13589.02|13469.02|13591.78|13471.78|13591.78|13471.78|13589.02|13469.02|10
1624264350000|2021-06-21 08:32:30|13591.82|13471.82|13595.3|13475.3|13595.3|13475.3|13591.66|13471.66|10
1624264360000|2021-06-21 08:32:40|13595.1|13475.1|13594.12|13474.12|13596|13476|13594.12|13474.12|10
1624264370000|2021-06-21 08:32:50|13594.56|13474.56|13594.82|13474.82|13596.25|13476.25|13594.56|13474.56|10
1624264380000|2021-06-21 08:33:00|13592.89|13472.89|13590.99|13470.99|13592.89|13472.89|13590.99|13470.99|10
1624264390000|2021-06-21 08:33:10|13591.16|13471.16|13586.4|13466.4|13591.16|13471.16|13586.4|13466.4|9
1624264400000|2021-06-21 08:33:20|13586.54|13466.54|13587.84|13467.84|13588.46|13468.46|13586.54|13466.54|9
1624264410000|2021-06-21 08:33:30|13587.92|13467.92|13590.06|13470.06|13590.16|13470.16|13587.25|13467.25|10
1624264420000|2021-06-21 08:33:40|13589.59|13469.59|13590.69|13470.69|13590.92|13470.92|13589.59|13469.59|10
1624264430000|2021-06-21 08:33:50|13590.59|13470.59|13588.68|13468.68|13590.59|13470.59|13588.68|13468.68|10
1624264440000|2021-06-21 08:34:00|13586.4|13466.4|13584.77|13464.77|13586.4|13466.4|13584.77|13464.77|10
1624264450000|2021-06-21 08:34:10|13583.36|13463.36|13580.72|13460.72|13583.36|13463.36|13580.72|13460.72|10
1624264460000|2021-06-21 08:34:20|13580.02|13460.02|13578.52|13458.52|13580.02|13460.02|13578.52|13458.52|10
1624264470000|2021-06-21 08:34:30|13578.42|13458.42|13577.04|13457.04|13578.43|13458.43|13576.43|13456.43|10
1624264480000|2021-06-21 08:34:40|13578.19|13458.19|13577.43|13457.43|13578.73|13458.73|13577.43|13457.43|9
1624264490000|2021-06-21 08:34:50|13576.72|13456.72|13571.88|13451.88|13576.72|13456.72|13571.88|13451.88|10
1624264500000|2021-06-21 08:35:00|13569.97|13449.97|13567.85|13447.85|13571.02|13451.02|13567.01|13447.01|10
1624264510000|2021-06-21 08:35:10|13567.58|13447.58|13548.29|13428.29|13567.58|13447.58|13548.29|13428.29|10
1624264520000|2021-06-21 08:35:20|13548.69|13428.69|13544.14|13424.14|13548.89|13428.89|13543.81|13423.81|10
1624264530000|2021-06-21 08:35:30|13543.38|13423.38|13540.1|13420.1|13543.38|13423.38|13539.92|13419.92|10
1624264540000|2021-06-21 08:35:40|13539.38|13419.38|13536.27|13416.27|13539.38|13419.38|13536.27|13416.27|9
1624264550000|2021-06-21 08:35:50|13536.58|13416.58|13536.5|13416.5|13537.96|13417.96|13536.25|13416.25|10
1624264560000|2021-06-21 08:36:00|13536.22|13416.22|13534.63|13414.63|13536.49|13416.49|13534.63|13414.63|10
1624264570000|2021-06-21 08:36:10|13535.3|13415.3|13527.02|13407.02|13535.82|13415.82|13527.02|13407.02|10
1624264580000|2021-06-21 08:36:20|13527.68|13407.68|13526.51|13406.51|13527.68|13407.68|13525.58|13405.58|10
1624264590000|2021-06-21 08:36:30|13526.44|13406.44|13518.92|13398.92|13527.06|13407.06|13518.81|13398.81|10
1624264600000|2021-06-21 08:36:40|13518.07|13398.07|13516.56|13396.56|13518.07|13398.07|13516.54|13396.54|10
1624264610000|2021-06-21 08:36:50|13518.31|13398.31|13524.44|13404.44|13524.66|13404.66|13518.31|13398.31|10
1624264620000|2021-06-21 08:37:00|13524.22|13404.22|13527.73|13407.73|13527.73|13407.73|13524.22|13404.22|10
1624264630000|2021-06-21 08:37:10|13527.67|13407.67|13527.34|13407.34|13527.96|13407.96|13526.48|13406.48|10
1624264640000|2021-06-21 08:37:20|13528.39|13408.39|13536.26|13416.26|13536.26|13416.26|13528.39|13408.39|9
1624264650000|2021-06-21 08:37:30|13535.83|13415.83|13538.48|13418.48|13538.56|13418.56|13535.83|13415.83|10
1624264660000|2021-06-21 08:37:40|13540.27|13420.27|13541.58|13421.58|13541.58|13421.58|13539.54|13419.54|10
1624264670000|2021-06-21 08:37:50|13542.23|13422.23|13543.05|13423.05|13543.05|13423.05|13541.47|13421.47|10
1624264680000|2021-06-21 08:38:00|13543.7|13423.7|13544.63|13424.63|13545.02|13425.02|13543.33|13423.33|8
1624264690000|2021-06-21 08:38:10|13544.44|13424.44|13545.91|13425.91|13546.03|13426.03|13544.44|13424.44|10
1624264700000|2021-06-21 08:38:20|13545.88|13425.88|13550.99|13430.99|13550.99|13430.99|13545.7|13425.7|10
1624264710000|2021-06-21 08:38:30|13551.88|13431.88|13553.83|13433.83|13553.83|13433.83|13551.64|13431.64|10
1624264720000|2021-06-21 08:38:40|13557.63|13437.63|13562.23|13442.23|13562.31|13442.31|13557.63|13437.63|10
1624264730000|2021-06-21 08:38:50|13563.55|13443.55|13563.78|13443.78|13563.8|13443.8|13562.67|13442.67|9
1624264740000|2021-06-21 08:39:00|13564.06|13444.06|13563.87|13443.87|13564.1|13444.1|13561.41|13441.41|10
1624264750000|2021-06-21 08:39:10|13564.01|13444.01|13564.73|13444.73|13564.73|13444.73|13562.65|13442.65|10
1624264760000|2021-06-21 08:39:20|13564.36|13444.36|13561.01|13441.01|13564.51|13444.51|13561.01|13441.01|10
1624264770000|2021-06-21 08:39:30|13559.63|13439.63|13555.91|13435.91|13559.63|13439.63|13555.91|13435.91|10
1624264780000|2021-06-21 08:39:40|13555.97|13435.97|13552.7|13432.7|13555.97|13435.97|13552.47|13432.47|9
1624264790000|2021-06-21 08:39:50|13553.38|13433.38|13555.71|13435.71|13555.82|13435.82|13553.11|13433.11|10
1624264800000|2021-06-21 08:40:00|13557.2|13437.2|13560.7|13440.7|13560.7|13440.7|13557.2|13437.2|10
1624264810000|2021-06-21 08:40:10|13562.69|13442.69|13564.96|13444.96|13564.96|13444.96|13562.69|13442.69|10
1624264820000|2021-06-21 08:40:20|13565.43|13445.43|13565.72|13445.72|13567.02|13447.02|13564.99|13444.99|10
1624264830000|2021-06-21 08:40:30|13566.12|13446.12|13567.98|13447.98|13567.98|13447.98|13566.12|13446.12|9
1624264840000|2021-06-21 08:40:40|13568.12|13448.12|13568.22|13448.22|13568.35|13448.35|13568.03|13448.03|10
1624264850000|2021-06-21 08:40:50|13568.85|13448.85|13569.68|13449.68|13569.81|13449.81|13568.62|13448.62|10
1624264860000|2021-06-21 08:41:00|13569.89|13449.89|13575.09|13455.09|13575.09|13455.09|13569.89|13449.89|10
1624264870000|2021-06-21 08:41:10|13575.39|13455.39|13578.73|13458.73|13578.83|13458.83|13575.29|13455.29|10
1624264880000|2021-06-21 08:41:20|13578.68|13458.68|13581.96|13461.96|13581.96|13461.96|13578.54|13458.54|10
1624264890000|2021-06-21 08:41:30|13582.24|13462.24|13595.45|13475.45|13595.45|13475.45|13582.24|13462.24|10
1624264900000|2021-06-21 08:41:40|13598.97|13478.97|13600.59|13480.59|13601.11|13481.11|13598.97|13478.97|10
1624264910000|2021-06-21 08:41:50|13602.85|13482.85|13604.42|13484.42|13604.73|13484.73|13602.85|13482.85|10
1624264920000|2021-06-21 08:42:00|13603.36|13483.36|13596.37|13476.37|13604.09|13484.09|13596.37|13476.37|10
1624264930000|2021-06-21 08:42:10|13595.29|13475.29|13586.5|13466.5|13595.29|13475.29|13586.5|13466.5|10
1624264940000|2021-06-21 08:42:20|13583.84|13463.84|13571.33|13451.33|13583.84|13463.84|13571.33|13451.33|10
1624264950000|2021-06-21 08:42:30|13569.56|13449.56|13556.07|13436.07|13569.56|13449.56|13556.07|13436.07|10
1624264960000|2021-06-21 08:42:40|13554.18|13434.18|13548.02|13428.02|13554.18|13434.18|13548.02|13428.02|10
1624264970000|2021-06-21 08:42:50|13547.44|13427.44|13541.69|13421.69|13547.44|13427.44|13541.35|13421.35|10
1624264980000|2021-06-21 08:43:00|13541.11|13421.11|13536.87|13416.87|13541.11|13421.11|13536.87|13416.87|10
1624264990000|2021-06-21 08:43:10|13536.6|13416.6|13536.65|13416.65|13536.97|13416.97|13535.89|13415.89|10
1624265000000|2021-06-21 08:43:20|13536.67|13416.67|13538.66|13418.66|13538.66|13418.66|13536.67|13416.67|10
1624265010000|2021-06-21 08:43:30|13540.1|13420.1|13549.35|13429.35|13549.35|13429.35|13540.1|13420.1|10
1624265020000|2021-06-21 08:43:40|13549.82|13429.82|13552.42|13432.42|13552.42|13432.42|13549.82|13429.82|10
1624265030000|2021-06-21 08:43:50|13552.47|13432.47|13556.77|13436.77|13556.77|13436.77|13552.47|13432.47|10
1624265040000|2021-06-21 08:44:00|13557.25|13437.25|13557.97|13437.97|13558.78|13438.78|13557.25|13437.25|10
1624265050000|2021-06-21 08:44:10|13557.43|13437.43|13551.35|13431.35|13557.43|13437.43|13551.35|13431.35|10
1624265060000|2021-06-21 08:44:20|13550.34|13430.34|13545.74|13425.74|13550.34|13430.34|13545.74|13425.74|10
1624265070000|2021-06-21 08:44:30|13545.78|13425.78|13542.78|13422.78|13545.78|13425.78|13542.43|13422.43|10
1624265080000|2021-06-21 08:44:40|13542.87|13422.87|13544.76|13424.76|13544.76|13424.76|13542.82|13422.82|10
1624265090000|2021-06-21 08:44:50|13545.45|13425.45|13546.52|13426.52|13546.52|13426.52|13544.94|13424.94|10
1624265100000|2021-06-21 08:45:00|13545.47|13425.47|13543.82|13423.82|13545.93|13425.93|13543.65|13423.65|10
1624265110000|2021-06-21 08:45:10|13543.9|13423.9|13547.18|13427.18|13548.15|13428.15|13543.36|13423.36|10
1624265120000|2021-06-21 08:45:20|13546.83|13426.83|13547.07|13427.07|13547.95|13427.95|13546.79|13426.79|9
1624265130000|2021-06-21 08:45:30|13546.91|13426.91|13546.2|13426.2|13546.91|13426.91|13544.52|13424.52|10
1624265140000|2021-06-21 08:45:40|13546.98|13426.98|13550.18|13430.18|13550.35|13430.35|13546.98|13426.98|10
1624265150000|2021-06-21 08:45:50|13551.16|13431.16|13558.72|13438.72|13558.87|13438.87|13551.16|13431.16|9
1624265160000|2021-06-21 08:46:00|13560.84|13440.84|13567.47|13447.47|13567.5|13447.5|13560.84|13440.84|10
1624265170000|2021-06-21 08:46:10|13568.11|13448.11|13574.51|13454.51|13574.51|13454.51|13568.11|13448.11|10
1624265180000|2021-06-21 08:46:20|13575.34|13455.34|13584.71|13464.71|13584.71|13464.71|13575.34|13455.34|10
1624265190000|2021-06-21 08:46:30|13584.83|13464.83|13586.84|13466.84|13586.84|13466.84|13584.83|13464.83|10
1624265200000|2021-06-21 08:46:40|13587.51|13467.51|13590.08|13470.08|13590.31|13470.31|13587.47|13467.47|9
1624265210000|2021-06-21 08:46:50|13590.15|13470.15|13588.54|13468.54|13590.33|13470.33|13588.54|13468.54|10
1624265220000|2021-06-21 08:47:00|13588.07|13468.07|13591.51|13471.51|13591.51|13471.51|13586.44|13466.44|10
1624265230000|2021-06-21 08:47:10|13592.27|13472.27|13600.86|13480.86|13600.86|13480.86|13592.27|13472.27|10
1624265240000|2021-06-21 08:47:20|13604.18|13484.18|13614.6|13494.6|13614.6|13494.6|13604.18|13484.18|10
1624265250000|2021-06-21 08:47:30|13614.45|13494.45|13618.48|13498.48|13618.48|13498.48|13614.45|13494.45|10
1624265260000|2021-06-21 08:47:40|13619.03|13499.03|13621.74|13501.74|13621.93|13501.93|13619.03|13499.03|10
1624265270000|2021-06-21 08:47:50|13621.64|13501.64|13623.37|13503.37|13623.37|13503.37|13621.05|13501.05|10
1624265280000|2021-06-21 08:48:00|13623.49|13503.49|13622.32|13502.32|13623.78|13503.78|13620.46|13500.46|10
1624265290000|2021-06-21 08:48:10|13620.94|13500.94|13622.48|13502.48|13623.16|13503.16|13620.94|13500.94|10
1624265300000|2021-06-21 08:48:20|13621.57|13501.57|13615.83|13495.83|13621.57|13501.57|13615.83|13495.83|10
1624265310000|2021-06-21 08:48:30|13615.44|13495.44|13613.71|13493.71|13615.44|13495.44|13613.53|13493.53|10
1624265320000|2021-06-21 08:48:40|13613.76|13493.76|13613.67|13493.67|13618.09|13498.09|13613.47|13493.47|10
1624265330000|2021-06-21 08:48:50|13613.58|13493.58|13610.41|13490.41|13613.58|13493.58|13610.24|13490.24|10
1624265340000|2021-06-21 08:49:00|13609.7|13489.7|13606.89|13486.89|13610.76|13490.76|13606.89|13486.89|9
1624265350000|2021-06-21 08:49:10|13606.76|13486.76|13605.43|13485.43|13606.76|13486.76|13604.24|13484.24|10
1624265360000|2021-06-21 08:49:20|13605.63|13485.63|13606.32|13486.32|13606.32|13486.32|13605.3|13485.3|9
1624265370000|2021-06-21 08:49:30|13606.31|13486.31|13609.05|13489.05|13609.05|13489.05|13606.15|13486.15|9
1624265380000|2021-06-21 08:49:40|13609.46|13489.46|13609.66|13489.66|13610.04|13490.04|13609.46|13489.46|9
1624265390000|2021-06-21 08:49:50|13609.01|13489.01|13605.19|13485.19|13609.3|13489.3|13605.19|13485.19|10
1624265400000|2021-06-21 08:50:00|13605.33|13485.33|13592.35|13472.35|13605.33|13485.33|13592.35|13472.35|10
1624265410000|2021-06-21 08:50:10|13591.48|13471.48|13586.63|13466.63|13591.48|13471.48|13586.26|13466.26|10
1624265420000|2021-06-21 08:50:20|13586.28|13466.28|13589.27|13469.27|13589.27|13469.27|13586.28|13466.28|10
1624265430000|2021-06-21 08:50:30|13589.57|13469.57|13600.84|13480.84|13600.84|13480.84|13589.57|13469.57|10
1624265440000|2021-06-21 08:50:40|13600.94|13480.94|13606.99|13486.99|13607.38|13487.38|13600.94|13480.94|10
1624265450000|2021-06-21 08:50:50|13607.73|13487.73|13608.9|13488.9|13609.01|13489.01|13607.16|13487.16|10
1624265460000|2021-06-21 08:51:00|13608.22|13488.22|13615.86|13495.86|13615.86|13495.86|13608.22|13488.22|10
1624265470000|2021-06-21 08:51:10|13616.07|13496.07|13618.96|13498.96|13619.25|13499.25|13616.07|13496.07|10
1624265480000|2021-06-21 08:51:20|13618.69|13498.69|13616.12|13496.12|13618.69|13498.69|13616.03|13496.03|9
1624265490000|2021-06-21 08:51:30|13616.76|13496.76|13617.69|13497.69|13617.69|13497.69|13615.07|13495.07|10
1624265500000|2021-06-21 08:51:40|13617.47|13497.47|13616.64|13496.64|13617.9|13497.9|13616.37|13496.37|10
1624265510000|2021-06-21 08:51:50|13616.5|13496.5|13618.55|13498.55|13618.79|13498.79|13616.22|13496.22|10
1624265520000|2021-06-21 08:52:00|13618.33|13498.33|13618.13|13498.13|13618.63|13498.63|13618.09|13498.09|10
1624265530000|2021-06-21 08:52:10|13618.32|13498.32|13619.73|13499.73|13619.77|13499.77|13618.32|13498.32|10
1624265540000|2021-06-21 08:52:20|13619.85|13499.85|13617.34|13497.34|13619.85|13499.85|13617.34|13497.34|10
1624265550000|2021-06-21 08:52:30|13617.3|13497.3|13613.7|13493.7|13617.3|13497.3|13613.51|13493.51|10
1624265560000|2021-06-21 08:52:40|13613.03|13493.03|13603.62|13483.62|13613.03|13493.03|13603.62|13483.62|10
1624265570000|2021-06-21 08:52:50|13603.93|13483.93|13595.07|13475.07|13603.93|13483.93|13594.67|13474.67|10
1624265580000|2021-06-21 08:53:00|13593.17|13473.17|13575.76|13455.76|13593.17|13473.17|13575.76|13455.76|10
1624265590000|2021-06-21 08:53:10|13573.85|13453.85|13566.27|13446.27|13573.85|13453.85|13565.83|13445.83|10
1624265600000|2021-06-21 08:53:20|13566.21|13446.21|13562.41|13442.41|13566.43|13446.43|13562.03|13442.03|10
1624265610000|2021-06-21 08:53:30|13562.2|13442.2|13554.74|13434.74|13562.2|13442.2|13554.74|13434.74|10
1624265620000|2021-06-21 08:53:40|13553.88|13433.88|13549.2|13429.2|13555.85|13435.85|13549.2|13429.2|10
1624265630000|2021-06-21 08:53:50|13549.8|13429.8|13556.41|13436.41|13556.41|13436.41|13549.8|13429.8|10
1624265640000|2021-06-21 08:54:00|13557.57|13437.57|13561.19|13441.19|13561.36|13441.36|13557.57|13437.57|10
1624265650000|2021-06-21 08:54:10|13559.98|13439.98|13560.7|13440.7|13561.78|13441.78|13559.98|13439.98|9
1624265660000|2021-06-21 08:54:20|13560.36|13440.36|13558.32|13438.32|13560.36|13440.36|13558.02|13438.02|10
1624265670000|2021-06-21 08:54:30|13558.01|13438.01|13555.79|13435.79|13558.45|13438.45|13555.79|13435.79|10
1624265680000|2021-06-21 08:54:40|13555.63|13435.63|13556.35|13436.35|13556.35|13436.35|13555.63|13435.63|9
1624265690000|2021-06-21 08:54:50|13556.66|13436.66|13558.41|13438.41|13558.41|13438.41|13556.66|13436.66|10
1624265700000|2021-06-21 08:55:00|13559.48|13439.48|13560.48|13440.48|13562.95|13442.95|13559.48|13439.48|10
1624265710000|2021-06-21 08:55:10|13560.43|13440.43|13555.54|13435.54|13560.43|13440.43|13555.54|13435.54|10
1624265720000|2021-06-21 08:55:20|13555.77|13435.77|13556.81|13436.81|13556.81|13436.81|13555.77|13435.77|9
1624265730000|2021-06-21 08:55:30|13555.82|13435.82|13543.67|13423.67|13555.82|13435.82|13543.67|13423.67|10
1624265740000|2021-06-21 08:55:40|13542.95|13422.95|13541.07|13421.07|13543.1|13423.1|13541.01|13421.01|10
1624265750000|2021-06-21 08:55:50|13541.12|13421.12|13544.33|13424.33|13544.33|13424.33|13541|13421|10
1624265760000|2021-06-21 08:56:00|13544.44|13424.44|13554.73|13434.73|13554.73|13434.73|13544.44|13424.44|10
1624265770000|2021-06-21 08:56:10|13558.55|13438.55|13580.95|13460.95|13580.95|13460.95|13558.55|13438.55|10
1624265780000|2021-06-21 08:56:20|13582.24|13462.24|13593.75|13473.75|13593.75|13473.75|13582.24|13462.24|10
1624265790000|2021-06-21 08:56:30|13593.19|13473.19|13591.75|13471.75|13593.99|13473.99|13591.52|13471.52|10
1624265800000|2021-06-21 08:56:40|13591.39|13471.39|13586.99|13466.99|13591.39|13471.39|13586.99|13466.99|10
1624265810000|2021-06-21 08:56:50|13586.32|13466.32|13585.51|13465.51|13586.32|13466.32|13584.81|13464.81|10
1624265820000|2021-06-21 08:57:00|13585.48|13465.48|13585.96|13465.96|13586.02|13466.02|13585.45|13465.45|10
1624265830000|2021-06-21 08:57:10|13586.45|13466.45|13582.86|13462.86|13586.45|13466.45|13582.86|13462.86|10
1624265840000|2021-06-21 08:57:20|13581.9|13461.9|13581.08|13461.08|13582.18|13462.18|13580.74|13460.74|10
1624265850000|2021-06-21 08:57:30|13580.65|13460.65|13578.79|13458.79|13580.65|13460.65|13578.67|13458.67|10
1624265860000|2021-06-21 08:57:40|13578.57|13458.57|13580.69|13460.69|13580.84|13460.84|13578.57|13458.57|10
1624265870000|2021-06-21 08:57:50|13579.48|13459.48|13577.42|13457.42|13579.48|13459.48|13577.37|13457.37|10
1624265880000|2021-06-21 08:58:00|13577.4|13457.4|13579.1|13459.1|13579.18|13459.18|13577.4|13457.4|10
1624265890000|2021-06-21 08:58:10|13579.55|13459.55|13584.07|13464.07|13584.07|13464.07|13579.55|13459.55|10
1624265900000|2021-06-21 08:58:20|13583.96|13463.96|13583.44|13463.44|13584.97|13464.97|13583.44|13463.44|9
1624265910000|2021-06-21 08:58:30|13583.1|13463.1|13581.32|13461.32|13583.25|13463.25|13581.32|13461.32|10
1624265920000|2021-06-21 08:58:40|13578.75|13458.75|13576.15|13456.15|13579.37|13459.37|13576.15|13456.15|10
1624265930000|2021-06-21 08:58:50|13575.98|13455.98|13570.53|13450.53|13576.26|13456.26|13570.53|13450.53|10
1624265940000|2021-06-21 08:59:00|13570.29|13450.29|13569.7|13449.7|13570.33|13450.33|13569.38|13449.38|9
1624265950000|2021-06-21 08:59:10|13569.8|13449.8|13569.65|13449.65|13569.8|13449.8|13568.63|13448.63|10
1624265960000|2021-06-21 08:59:20|13569.64|13449.64|13564.55|13444.55|13569.64|13449.64|13564.55|13444.55|10
1624265970000|2021-06-21 08:59:30|13563.25|13443.25|13557.99|13437.99|13563.25|13443.25|13557.99|13437.99|10
1624265980000|2021-06-21 08:59:40|13557.54|13437.54|13551.84|13431.84|13557.54|13437.54|13551.84|13431.84|10
1624265990000|2021-06-21 08:59:50|13550.95|13430.95|13547.35|13427.35|13550.95|13430.95|13547.26|13427.26|10
1624266000000|2021-06-21 09:00:00|13548.11|13428.11|13539.09|13419.09|13548.61|13428.61|13538.95|13418.95|10
1624266010000|2021-06-21 09:00:10|13539.47|13419.47|13544.37|13424.37|13544.37|13424.37|13539.47|13419.47|10
1624266020000|2021-06-21 09:00:20|13544.94|13424.94|13543.23|13423.23|13548.14|13428.14|13543.17|13423.17|10
1624266030000|2021-06-21 09:00:30|13542.19|13422.19|13541.83|13421.83|13542.19|13422.19|13538.45|13418.45|10
1624266040000|2021-06-21 09:00:40|13542.5|13422.5|13543.12|13423.12|13544.15|13424.15|13542.5|13422.5|10
1624266050000|2021-06-21 09:00:50|13543.13|13423.13|13544.39|13424.39|13544.71|13424.71|13543.13|13423.13|9
1624266060000|2021-06-21 09:01:00|13545.34|13425.34|13552.99|13432.99|13552.99|13432.99|13545.34|13425.34|10
1624266070000|2021-06-21 09:01:10|13554|13434|13565|13445|13565|13445|13554|13434|10
1624266080000|2021-06-21 09:01:20|13565.56|13445.56|13574.62|13454.62|13574.62|13454.62|13565.56|13445.56|10
1624266090000|2021-06-21 09:01:30|13574.76|13454.76|13579.89|13459.89|13579.89|13459.89|13574.76|13454.76|10
1624266100000|2021-06-21 09:01:40|13579.96|13459.96|13581.92|13461.92|13582.31|13462.31|13579.96|13459.96|10
1624266110000|2021-06-21 09:01:50|13582.14|13462.14|13582.44|13462.44|13583.48|13463.48|13582.14|13462.14|10
1624266120000|2021-06-21 09:02:00|13582.42|13462.42|13578.82|13458.82|13582.43|13462.43|13578.82|13458.82|10
1624266130000|2021-06-21 09:02:10|13578.89|13458.89|13576.73|13456.73|13578.89|13458.89|13576.73|13456.73|10
1624266140000|2021-06-21 09:02:20|13575.99|13455.99|13574.8|13454.8|13575.99|13455.99|13574.78|13454.78|10
1624266150000|2021-06-21 09:02:30|13573.54|13453.54|13573.86|13453.86|13573.86|13453.86|13573.07|13453.07|9
1624266160000|2021-06-21 09:02:40|13574.28|13454.28|13576.46|13456.46|13576.46|13456.46|13574.14|13454.14|10
1624266170000|2021-06-21 09:02:50|13575.72|13455.72|13577.24|13457.24|13577.59|13457.59|13575.72|13455.72|10
1624266180000|2021-06-21 09:03:00|13577.64|13457.64|13576.55|13456.55|13577.93|13457.93|13576.44|13456.44|9
1624266190000|2021-06-21 09:03:10|13577.07|13457.07|13576.3|13456.3|13577.45|13457.45|13576.3|13456.3|8
1624266200000|2021-06-21 09:03:20|13576.76|13456.76|13575.04|13455.04|13576.76|13456.76|13574.91|13454.91|10
1624266210000|2021-06-21 09:03:30|13575.05|13455.05|13577.03|13457.03|13577.03|13457.03|13575.05|13455.05|10
1624266220000|2021-06-21 09:03:40|13577.22|13457.22|13579.96|13459.96|13579.96|13459.96|13577.17|13457.17|9
1624266230000|2021-06-21 09:03:50|13580.11|13460.11|13579.27|13459.27|13581.48|13461.48|13579.27|13459.27|10
1624266240000|2021-06-21 09:04:00|13579.3|13459.3|13576.2|13456.2|13579.3|13459.3|13576.2|13456.2|10
1624266250000|2021-06-21 09:04:10|13576.14|13456.14|13576.21|13456.21|13577.05|13457.05|13575.39|13455.39|10
1624266260000|2021-06-21 09:04:20|13574.4|13454.4|13576.59|13456.59|13576.59|13456.59|13574.4|13454.4|9
1624266270000|2021-06-21 09:04:30|13576.7|13456.7|13579.31|13459.31|13579.31|13459.31|13576.61|13456.61|10
1624266280000|2021-06-21 09:04:40|13578.94|13458.94|13579.41|13459.41|13580.61|13460.61|13578.74|13458.74|10
1624266290000|2021-06-21 09:04:50|13581.03|13461.03|13584.06|13464.06|13584.08|13464.08|13581.01|13461.01|10
1624266300000|2021-06-21 09:05:00|13584|13464|13582.59|13462.59|13584.22|13464.22|13582.59|13462.59|10
1624266310000|2021-06-21 09:05:10|13582.51|13462.51|13579.41|13459.41|13582.51|13462.51|13579.41|13459.41|9
1624266320000|2021-06-21 09:05:20|13578.6|13458.6|13579.09|13459.09|13579.49|13459.49|13578.32|13458.32|10
1624266330000|2021-06-21 09:05:30|13578.71|13458.71|13577.36|13457.36|13578.71|13458.71|13577.36|13457.36|10
1624266340000|2021-06-21 09:05:40|13577.39|13457.39|13574.18|13454.18|13577.39|13457.39|13574.18|13454.18|10
1624266350000|2021-06-21 09:05:50|13573.77|13453.77|13569.21|13449.21|13573.77|13453.77|13568.73|13448.73|10
1624266360000|2021-06-21 09:06:00|13568.97|13448.97|13565.15|13445.15|13568.97|13448.97|13565.15|13445.15|10
1624266370000|2021-06-21 09:06:10|13564.02|13444.02|13559.47|13439.47|13564.18|13444.18|13559.33|13439.33|10
1624266380000|2021-06-21 09:06:20|13559.38|13439.38|13555.56|13435.56|13559.38|13439.38|13555.56|13435.56|10
1624266390000|2021-06-21 09:06:30|13555.47|13435.47|13546.94|13426.94|13555.47|13435.47|13546.94|13426.94|10
1624266400000|2021-06-21 09:06:40|13546.43|13426.43|13543.71|13423.71|13546.43|13426.43|13543.11|13423.11|10
1624266410000|2021-06-21 09:06:50|13541.86|13421.86|13540.5|13420.5|13541.86|13421.86|13540.5|13420.5|9
1624266420000|2021-06-21 09:07:00|13540.04|13420.04|13540.14|13420.14|13541.27|13421.27|13540.04|13420.04|10
1624266430000|2021-06-21 09:07:10|13539.98|13419.98|13541.37|13421.37|13541.37|13421.37|13539.98|13419.98|10
1624266440000|2021-06-21 09:07:20|13541.83|13421.83|13545.77|13425.77|13546.01|13426.01|13541.83|13421.83|10
1624266450000|2021-06-21 09:07:30|13545.63|13425.63|13548.98|13428.98|13548.98|13428.98|13545.23|13425.23|10
1624266460000|2021-06-21 09:07:40|13549.38|13429.38|13545.78|13425.78|13549.54|13429.54|13545.78|13425.78|10
1624266470000|2021-06-21 09:07:50|13545.39|13425.39|13536.04|13416.04|13545.64|13425.64|13536.04|13416.04|10
1624266480000|2021-06-21 09:08:00|13535.81|13415.81|13530.05|13410.05|13535.81|13415.81|13530.05|13410.05|10
1624266490000|2021-06-21 09:08:10|13529.29|13409.29|13520.4|13400.4|13529.29|13409.29|13520.4|13400.4|10
1624266500000|2021-06-21 09:08:20|13519.07|13399.07|13511.91|13391.91|13519.07|13399.07|13511.91|13391.91|10
1624266510000|2021-06-21 09:08:30|13512.01|13392.01|13505.81|13385.81|13512.66|13392.66|13505.81|13385.81|10
1624266520000|2021-06-21 09:08:40|13505.35|13385.35|13493.88|13373.88|13505.35|13385.35|13492.05|13372.05|10
1624266530000|2021-06-21 09:08:50|13493.45|13373.45|13488.48|13368.48|13493.45|13373.45|13487.63|13367.63|10
1624266540000|2021-06-21 09:09:00|13487.67|13367.67|13479.6|13359.6|13487.67|13367.67|13479.4|13359.4|10
1624266550000|2021-06-21 09:09:10|13479.77|13359.77|13470.26|13350.26|13479.77|13359.77|13469.59|13349.59|10
1624266560000|2021-06-21 09:09:20|13469.68|13349.68|13480.5|13360.5|13480.61|13360.61|13469.68|13349.68|10
1624266570000|2021-06-21 09:09:30|13479.59|13359.59|13485.91|13365.91|13486.3|13366.3|13479.59|13359.59|10
1624266580000|2021-06-21 09:09:40|13487.2|13367.2|13484.89|13364.89|13487.2|13367.2|13484.89|13364.89|10
1624266590000|2021-06-21 09:09:50|13484.94|13364.94|13478.59|13358.59|13485.74|13365.74|13478.59|13358.59|10
1624266600000|2021-06-21 09:10:00|13478.86|13358.86|13467.36|13347.36|13478.86|13358.86|13467.36|13347.36|10
1624266610000|2021-06-21 09:10:10|13467.18|13347.18|13472.73|13352.73|13473.39|13353.39|13466.73|13346.73|10
1624266620000|2021-06-21 09:10:20|13472.54|13352.54|13468.63|13348.63|13472.54|13352.54|13468.63|13348.63|10
1624266630000|2021-06-21 09:10:30|13468.26|13348.26|13471.12|13351.12|13471.12|13351.12|13467.44|13347.44|10
1624266640000|2021-06-21 09:10:40|13470.55|13350.55|13459.69|13339.69|13470.55|13350.55|13459.69|13339.69|10
1624266650000|2021-06-21 09:10:50|13460.2|13340.2|13437.91|13317.91|13460.2|13340.2|13437.91|13317.91|10
1624266660000|2021-06-21 09:11:00|13438.93|13318.93|13404.43|13284.43|13440.7|13320.7|13404.43|13284.43|10
1624266670000|2021-06-21 09:11:10|13407.07|13287.07|13420.26|13300.26|13420.26|13300.26|13407.07|13287.07|10
1624266680000|2021-06-21 09:11:20|13420.58|13300.58|13426.01|13306.01|13426.86|13306.86|13420.58|13300.58|10
1624266690000|2021-06-21 09:11:30|13425.93|13305.93|13426.48|13306.48|13426.48|13306.48|13423.52|13303.52|10
1624266700000|2021-06-21 09:11:40|13426.23|13306.23|13426.54|13306.54|13426.77|13306.77|13426.04|13306.04|10
1624266710000|2021-06-21 09:11:50|13426.93|13306.93|13432.94|13312.94|13432.94|13312.94|13426.93|13306.93|10
1624266720000|2021-06-21 09:12:00|13432.9|13312.9|13431.55|13311.55|13433.15|13313.15|13431.46|13311.46|10
1624266730000|2021-06-21 09:12:10|13431.21|13311.21|13430.68|13310.68|13432.6|13312.6|13430.68|13310.68|10
1624266740000|2021-06-21 09:12:20|13429.43|13309.43|13430.9|13310.9|13431.26|13311.26|13428.03|13308.03|10
1624266750000|2021-06-21 09:12:30|13431.29|13311.29|13444.25|13324.25|13444.25|13324.25|13431.12|13311.12|10
1624266760000|2021-06-21 09:12:40|13445.89|13325.89|13455.7|13335.7|13455.7|13335.7|13445.89|13325.89|10
1624266770000|2021-06-21 09:12:50|13455.68|13335.68|13456.58|13336.58|13458.33|13338.33|13455.68|13335.68|10
1624266780000|2021-06-21 09:13:00|13455.68|13335.68|13456.45|13336.45|13456.96|13336.96|13455.05|13335.05|10
1624266790000|2021-06-21 09:13:10|13456.56|13336.56|13444.82|13324.82|13456.56|13336.56|13444.82|13324.82|10
1624266800000|2021-06-21 09:13:20|13444.52|13324.52|13444.2|13324.2|13444.67|13324.67|13442.92|13322.92|10
1624266810000|2021-06-21 09:13:30|13444.6|13324.6|13450.5|13330.5|13450.5|13330.5|13444.6|13324.6|10
1624266820000|2021-06-21 09:13:40|13449.73|13329.73|13458.08|13338.08|13458.08|13338.08|13449.67|13329.67|10
1624266830000|2021-06-21 09:13:50|13459.26|13339.26|13468.36|13348.36|13468.36|13348.36|13459.26|13339.26|10
1624266840000|2021-06-21 09:14:00|13469.8|13349.8|13476.1|13356.1|13477.19|13357.19|13469.8|13349.8|9
1624266850000|2021-06-21 09:14:10|13474.6|13354.6|13501.5|13381.5|13502.33|13382.33|13474.6|13354.6|10
1624266860000|2021-06-21 09:14:20|13500.33|13380.33|13540.93|13420.93|13540.93|13420.93|13500.33|13380.33|10
1624266870000|2021-06-21 09:14:30|13521.17|13401.17|13530.94|13410.94|13530.94|13410.94|13515.05|13395.05|9
1624266880000|2021-06-21 09:14:40|13531.59|13411.59|13563.92|13443.92|13563.92|13443.92|13531.59|13411.59|10
1624266890000|2021-06-21 09:14:50|13563.33|13443.33|13603.79|13483.79|13603.79|13483.79|13563.33|13443.33|10
1624266900000|2021-06-21 09:15:00|13608.62|13488.62|13649.18|13529.18|13649.18|13529.18|13608.62|13488.62|10
1624266910000|2021-06-21 09:15:10|13659.4|13539.4|13685.19|13565.19|13685.19|13565.19|13659.4|13539.4|10
1624266920000|2021-06-21 09:15:20|13686.7|13566.7|13688.67|13568.67|13688.67|13568.67|13684.93|13564.93|10
1624266930000|2021-06-21 09:15:30|13688.34|13568.34|13666.85|13546.85|13689.13|13569.13|13666.85|13546.85|10
1624266940000|2021-06-21 09:15:40|13665.19|13545.19|13653.8|13533.8|13665.19|13545.19|13652.58|13532.58|10
1624266950000|2021-06-21 09:15:50|13654.43|13534.43|13661.71|13541.71|13661.71|13541.71|13654.43|13534.43|10
1624266960000|2021-06-21 09:16:00|13663.2|13543.2|13662.56|13542.56|13663.2|13543.2|13658.13|13538.13|10
1624266970000|2021-06-21 09:16:10|13663.85|13543.85|13673.66|13553.66|13673.66|13553.66|13663.85|13543.85|10
1624266980000|2021-06-21 09:16:20|13673.41|13553.41|13675.01|13555.01|13680.33|13560.33|13673.41|13553.41|10
1624266990000|2021-06-21 09:16:30|13674.73|13554.73|13680.11|13560.11|13680.11|13560.11|13672.82|13552.82|10
1624267000000|2021-06-21 09:16:40|13680.34|13560.34|13685.15|13565.15|13685.26|13565.26|13680.34|13560.34|10
1624267010000|2021-06-21 09:16:50|13683.99|13563.99|13676.08|13556.08|13683.99|13563.99|13675.94|13555.94|10
1624267020000|2021-06-21 09:17:00|13677.22|13557.22|13675.61|13555.61|13679|13559|13675.61|13555.61|10
1624267030000|2021-06-21 09:17:10|13675.09|13555.09|13664.75|13544.75|13675.09|13555.09|13664.42|13544.42|10
1624267040000|2021-06-21 09:17:20|13664.86|13544.86|13653.74|13533.74|13664.86|13544.86|13653.74|13533.74|10
1624267050000|2021-06-21 09:17:30|13653.6|13533.6|13652.9|13532.9|13653.6|13533.6|13651.3|13531.3|10
1624267060000|2021-06-21 09:17:40|13653.42|13533.42|13642.63|13522.63|13653.42|13533.42|13642.63|13522.63|10
1624267070000|2021-06-21 09:17:50|13643.02|13523.02|13632.52|13512.52|13644.02|13524.02|13632.52|13512.52|10
1624267080000|2021-06-21 09:18:00|13632.5|13512.5|13630.42|13510.42|13632.5|13512.5|13627.23|13507.23|10
1624267090000|2021-06-21 09:18:10|13630.79|13510.79|13630.59|13510.59|13631.38|13511.38|13629.64|13509.64|10
1624267100000|2021-06-21 09:18:20|13631.61|13511.61|13625.73|13505.73|13631.61|13511.61|13625.73|13505.73|10
1624267110000|2021-06-21 09:18:30|13625.4|13505.4|13620.11|13500.11|13625.75|13505.75|13619.06|13499.06|10
1624267120000|2021-06-21 09:18:40|13619.67|13499.67|13613.37|13493.37|13619.67|13499.67|13613.37|13493.37|10
1624267130000|2021-06-21 09:18:50|13612.17|13492.17|13597.77|13477.77|13612.17|13492.17|13597.77|13477.77|10
1624267140000|2021-06-21 09:19:00|13597.51|13477.51|13596.3|13476.3|13597.51|13477.51|13594.52|13474.52|10
1624267150000|2021-06-21 09:19:10|13594.72|13474.72|13575.8|13455.8|13594.72|13474.72|13575.8|13455.8|10
1624267160000|2021-06-21 09:19:20|13574.17|13454.17|13539.37|13419.37|13574.17|13454.17|13539.37|13419.37|10
1624267170000|2021-06-21 09:19:30|13537.25|13417.25|13507.69|13387.69|13537.8|13417.8|13507.69|13387.69|10
1624267180000|2021-06-21 09:19:40|13506.79|13386.79|13476.92|13356.92|13506.79|13386.79|13476.92|13356.92|10
1624267190000|2021-06-21 09:19:50|13476.44|13356.44|13478.14|13358.14|13480.52|13360.52|13474.16|13354.16|10
1624267200000|2021-06-21 09:20:00|13478.28|13358.28|13472.45|13352.45|13482.01|13362.01|13472.22|13352.22|10
1624267210000|2021-06-21 09:20:10|13471.91|13351.91|13453.06|13333.06|13472.11|13352.11|13453.06|13333.06|10
1624267220000|2021-06-21 09:20:20|13445.47|13325.47|13402.68|13282.68|13445.47|13325.47|13402.68|13282.68|10
1624267230000|2021-06-21 09:20:30|13400.92|13280.92|13374.37|13254.37|13400.92|13280.92|13371.99|13251.99|10
1624267240000|2021-06-21 09:20:40|13370.76|13250.76|13381.3|13261.3|13381.3|13261.3|13370.67|13250.67|10
1624267250000|2021-06-21 09:20:50|13382.8|13262.8|13384.13|13264.13|13384.55|13264.55|13382.1|13262.1|10
1624267260000|2021-06-21 09:21:00|13385.61|13265.61|13375.75|13255.75|13385.74|13265.74|13375.75|13255.75|10
1624267270000|2021-06-21 09:21:10|13374.74|13254.74|13380.66|13260.66|13380.66|13260.66|13374.74|13254.74|10
1624267280000|2021-06-21 09:21:20|13386.77|13266.77|13404.59|13284.59|13405.23|13285.23|13385.63|13265.63|10
1624267290000|2021-06-21 09:21:30|13404.26|13284.26|13393.33|13273.33|13409.66|13289.66|13393.33|13273.33|10
1624267300000|2021-06-21 09:21:40|13393.1|13273.1|13383.92|13263.92|13393.53|13273.53|13383.85|13263.85|10
1624267310000|2021-06-21 09:21:50|13384.93|13264.93|13386.38|13266.38|13387.87|13267.87|13384.43|13264.43|10
1624267320000|2021-06-21 09:22:00|13384.3|13264.3|13338.84|13218.84|13392.74|13272.74|13338.84|13218.84|10
1624267330000|2021-06-21 09:22:10|13336.66|13216.66|13313.95|13193.95|13336.66|13216.66|13313.6|13193.6|10
1624267340000|2021-06-21 09:22:20|13313.27|13193.27|13292.73|13172.73|13313.27|13193.27|13285.39|13165.39|10
1624267350000|2021-06-21 09:22:30|13297|13177|13282.78|13162.78|13297|13177|13282.78|13162.78|10
1624267360000|2021-06-21 09:22:40|13281.37|13161.37|13282.16|13162.16|13285.84|13165.84|13279.38|13159.38|10
1624267370000|2021-06-21 09:22:50|13282.51|13162.51|13270.68|13150.68|13284.71|13164.71|13270.68|13150.68|10
1624267380000|2021-06-21 09:23:00|13270.03|13150.03|13272.12|13152.12|13274.85|13154.85|13270.03|13150.03|10
1624267390000|2021-06-21 09:23:10|13271.07|13151.07|13255.87|13135.87|13272.05|13152.05|13255.87|13135.87|10
1624267400000|2021-06-21 09:23:20|13256.36|13136.36|13272.43|13152.43|13272.43|13152.43|13256.36|13136.36|10
1624267410000|2021-06-21 09:23:30|13274.82|13154.82|13313.81|13193.81|13313.81|13193.81|13274.32|13154.32|10
1624267420000|2021-06-21 09:23:40|13313.91|13193.91|13319.84|13199.84|13321.05|13201.05|13313.04|13193.04|10
1624267430000|2021-06-21 09:23:50|13318.39|13198.39|13305.36|13185.36|13318.54|13198.54|13305.36|13185.36|10
1624267440000|2021-06-21 09:24:00|13304.94|13184.94|13314.52|13194.52|13314.52|13194.52|13304.85|13184.85|10
1624267450000|2021-06-21 09:24:10|13313.94|13193.94|13294.97|13174.97|13313.94|13193.94|13294.97|13174.97|10
1624267460000|2021-06-21 09:24:20|13294.9|13174.9|13245.07|13125.07|13295.11|13175.11|13245.07|13125.07|10
1624267470000|2021-06-21 09:24:30|13246|13126|13252.16|13132.16|13252.92|13132.92|13246|13126|10
1624267480000|2021-06-21 09:24:40|13252.96|13132.96|13261.39|13141.39|13261.39|13141.39|13252.93|13132.93|10
1624267490000|2021-06-21 09:24:50|13261.64|13141.64|13259.33|13139.33|13261.64|13141.64|13258.73|13138.73|10
1624267500000|2021-06-21 09:25:00|13257.37|13137.37|13255.01|13135.01|13257.65|13137.65|13255.01|13135.01|10
1624267510000|2021-06-21 09:25:10|13248.71|13128.71|13239.27|13119.27|13248.71|13128.71|13238.69|13118.69|9
1624267520000|2021-06-21 09:25:20|13238.71|13118.71|13230.66|13110.66|13238.71|13118.71|13230.66|13110.66|10
1624267530000|2021-06-21 09:25:30|13230.67|13110.67|13232.26|13112.26|13234.32|13114.32|13227.62|13107.62|10
1624267540000|2021-06-21 09:25:40|13233.05|13113.05|13259.94|13139.94|13259.94|13139.94|13233.05|13113.05|10
1624267550000|2021-06-21 09:25:50|13259.83|13139.83|13276.22|13156.22|13277.8|13157.8|13259.76|13139.76|10
1624267560000|2021-06-21 09:26:00|13280.73|13160.73|13299.33|13179.33|13299.33|13179.33|13280.73|13160.73|10
1624267570000|2021-06-21 09:26:10|13300.02|13180.02|13314.86|13194.86|13314.86|13194.86|13299.46|13179.46|10
1624267580000|2021-06-21 09:26:20|13313.23|13193.23|13304.09|13184.09|13316.61|13196.61|13304.09|13184.09|10
1624267590000|2021-06-21 09:26:30|13303.42|13183.42|13302.42|13182.42|13303.42|13183.42|13298.42|13178.42|10
1624267600000|2021-06-21 09:26:40|13303.31|13183.31|13290.75|13170.75|13303.31|13183.31|13290.75|13170.75|10
1624267610000|2021-06-21 09:26:50|13288.63|13168.63|13298.26|13178.26|13298.26|13178.26|13285.2|13165.2|10
1624267620000|2021-06-21 09:27:00|13298.54|13178.54|13307.76|13187.76|13314.23|13194.23|13293.3|13173.3|10
1624267630000|2021-06-21 09:27:10|13309.1|13189.1|13341.74|13221.74|13341.74|13221.74|13309.1|13189.1|9
1624267640000|2021-06-21 09:27:20|13342.37|13222.37|13348.51|13228.51|13349.03|13229.03|13342.37|13222.37|10
1624267650000|2021-06-21 09:27:30|13349.62|13229.62|13365.55|13245.55|13365.64|13245.64|13349.62|13229.62|10
1624267660000|2021-06-21 09:27:40|13366.02|13246.02|13372.54|13252.54|13374.2|13254.2|13365.76|13245.76|9
1624267670000|2021-06-21 09:27:50|13373.74|13253.74|13368.08|13248.08|13374.7|13254.7|13368.08|13248.08|10
1624267680000|2021-06-21 09:28:00|13367.35|13247.35|13362.32|13242.32|13367.35|13247.35|13361.54|13241.54|10
1624267690000|2021-06-21 09:28:10|13361.33|13241.33|13360.97|13240.97|13361.33|13241.33|13358.06|13238.06|10
1624267700000|2021-06-21 09:28:20|13358.69|13238.69|13355.53|13235.53|13358.69|13238.69|13355.53|13235.53|10
1624267710000|2021-06-21 09:28:30|13355.25|13235.25|13343.82|13223.82|13356.04|13236.04|13337.61|13217.61|10
1624267720000|2021-06-21 09:28:40|13350.1|13230.1|13397.04|13277.04|13397.04|13277.04|13350.1|13230.1|10
1624267730000|2021-06-21 09:28:50|13400.8|13280.8|13405.51|13285.51|13408.99|13288.99|13400.8|13280.8|10
1624267740000|2021-06-21 09:29:00|13406.17|13286.17|13462.68|13342.68|13462.68|13342.68|13406.17|13286.17|10
1624267750000|2021-06-21 09:29:10|13461.13|13341.13|13456.72|13336.72|13473.91|13353.91|13456.72|13336.72|10
1624267760000|2021-06-21 09:29:20|13455.8|13335.8|13464.83|13344.83|13464.83|13344.83|13452.23|13332.23|10
1624267770000|2021-06-21 09:29:30|13465.64|13345.64|13466.16|13346.16|13467.75|13347.75|13465.18|13345.18|10
1624267780000|2021-06-21 09:29:40|13465.65|13345.65|13452.66|13332.66|13466.03|13346.03|13452.66|13332.66|10
1624267790000|2021-06-21 09:29:50|13452.31|13332.31|13442.79|13322.79|13452.31|13332.31|13438.68|13318.68|10
1624267800000|2021-06-21 09:30:00|13440.92|13320.92|13441.99|13321.99|13446.72|13326.72|13439.54|13319.54|10
1624267810000|2021-06-21 09:30:10|13443.24|13323.24|13430.18|13310.18|13443.24|13323.24|13429.46|13309.46|10
1624267820000|2021-06-21 09:30:20|13428.39|13308.39|13397.13|13277.13|13428.39|13308.39|13397.13|13277.13|10
1624267830000|2021-06-21 09:30:30|13394.71|13274.71|13406.85|13286.85|13406.85|13286.85|13394.71|13274.71|10
1624267840000|2021-06-21 09:30:40|13409.32|13289.32|13428.44|13308.44|13428.44|13308.44|13409.24|13289.24|10
1624267850000|2021-06-21 09:30:50|13433.59|13313.59|13445.05|13325.05|13445.28|13325.28|13432.97|13312.97|10
1624267860000|2021-06-21 09:31:00|13445.78|13325.78|13457.73|13337.73|13457.73|13337.73|13445.78|13325.78|10
1624267870000|2021-06-21 09:31:10|13460.36|13340.36|13480.72|13360.72|13481.24|13361.24|13460.36|13340.36|10
1624267880000|2021-06-21 09:31:20|13478.59|13358.59|13490.05|13370.05|13490.05|13370.05|13478.59|13358.59|10
1624267890000|2021-06-21 09:31:30|13490.85|13370.85|13498.94|13378.94|13498.94|13378.94|13489.6|13369.6|10
1624267900000|2021-06-21 09:31:40|13500.26|13380.26|13496.69|13376.69|13502.67|13382.67|13496.69|13376.69|10
1624267910000|2021-06-21 09:31:50|13495.9|13375.9|13492.79|13372.79|13495.9|13375.9|13492.79|13372.79|9
1624267920000|2021-06-21 09:32:00|13493|13373|13496.19|13376.19|13496.19|13376.19|13493|13373|10
1624267930000|2021-06-21 09:32:10|13496.33|13376.33|13512.63|13392.63|13512.63|13392.63|13496.33|13376.33|10
1624267940000|2021-06-21 09:32:20|13513.72|13393.72|13534.17|13414.17|13534.17|13414.17|13513.22|13393.22|10
1624267950000|2021-06-21 09:32:30|13535.23|13415.23|13559.47|13439.47|13560.15|13440.15|13535.23|13415.23|10
1624267960000|2021-06-21 09:32:40|13559.62|13439.62|13554.71|13434.71|13559.62|13439.62|13553.99|13433.99|10
1624267970000|2021-06-21 09:32:50|13553.88|13433.88|13555.08|13435.08|13555.27|13435.27|13550.29|13430.29|10
1624267980000|2021-06-21 09:33:00|13555.44|13435.44|13552.5|13432.5|13555.93|13435.93|13552.5|13432.5|10
1624267990000|2021-06-21 09:33:10|13548.98|13428.98|13543.16|13423.16|13548.98|13428.98|13540.58|13420.58|10
1624268000000|2021-06-21 09:33:20|13543.1|13423.1|13555.61|13435.61|13555.61|13435.61|13543.05|13423.05|10
1624268010000|2021-06-21 09:33:30|13558.19|13438.19|13567.54|13447.54|13567.54|13447.54|13558.19|13438.19|10
1624268020000|2021-06-21 09:33:40|13568.39|13448.39|13567.78|13447.78|13574.92|13454.92|13567.42|13447.42|10
1624268030000|2021-06-21 09:33:50|13565.93|13445.93|13557.04|13437.04|13566.23|13446.23|13557.04|13437.04|10
1624268040000|2021-06-21 09:34:00|13556.08|13436.08|13549.95|13429.95|13556.08|13436.08|13549.95|13429.95|10
1624268050000|2021-06-21 09:34:10|13550.31|13430.31|13558.79|13438.79|13558.79|13438.79|13548.01|13428.01|10
1624268060000|2021-06-21 09:34:20|13560.64|13440.64|13565.66|13445.66|13565.66|13445.66|13560.64|13440.64|10
1624268070000|2021-06-21 09:34:30|13564.8|13444.8|13566.64|13446.64|13567.69|13447.69|13564.62|13444.62|9
1624268080000|2021-06-21 09:34:40|13565.63|13445.63|13566.88|13446.88|13566.88|13446.88|13565.21|13445.21|10
1624268090000|2021-06-21 09:34:50|13566.66|13446.66|13567.09|13447.09|13568.47|13448.47|13566.66|13446.66|10
1624268100000|2021-06-21 09:35:00|13567.53|13447.53|13561.87|13441.87|13567.53|13447.53|13561.87|13441.87|10
1624268110000|2021-06-21 09:35:10|13561.72|13441.72|13555.86|13435.86|13561.72|13441.72|13555.44|13435.44|10
1624268120000|2021-06-21 09:35:20|13555.17|13435.17|13564.54|13444.54|13564.54|13444.54|13554.49|13434.49|10
1624268130000|2021-06-21 09:35:30|13563.91|13443.91|13584.48|13464.48|13584.48|13464.48|13561.61|13441.61|10
1624268140000|2021-06-21 09:35:40|13585.6|13465.6|13596.47|13476.47|13598.21|13478.21|13585.6|13465.6|10
1624268150000|2021-06-21 09:35:50|13593.41|13473.41|13587.4|13467.4|13593.67|13473.67|13587.06|13467.06|9
1624268160000|2021-06-21 09:36:00|13587.96|13467.96|13583.97|13463.97|13587.96|13467.96|13583.97|13463.97|9
1624268170000|2021-06-21 09:36:10|13584.91|13464.91|13581.37|13461.37|13584.91|13464.91|13581.37|13461.37|10
1624268180000|2021-06-21 09:36:20|13581.38|13461.38|13579.26|13459.26|13583.33|13463.33|13578.84|13458.84|10
1624268190000|2021-06-21 09:36:30|13577.29|13457.29|13571.15|13451.15|13578.04|13458.04|13571.15|13451.15|10
1624268200000|2021-06-21 09:36:40|13569.38|13449.38|13560.97|13440.97|13569.38|13449.38|13560.97|13440.97|10
1624268210000|2021-06-21 09:36:50|13562.88|13442.88|13560.29|13440.29|13562.88|13442.88|13559.26|13439.26|10
1624268220000|2021-06-21 09:37:00|13559.7|13439.7|13555.87|13435.87|13561.74|13441.74|13555.87|13435.87|10
1624268230000|2021-06-21 09:37:10|13556.43|13436.43|13556.38|13436.38|13557.23|13437.23|13555.39|13435.39|10
1624268240000|2021-06-21 09:37:20|13556.28|13436.28|13549.83|13429.83|13556.28|13436.28|13549.83|13429.83|10
1624268250000|2021-06-21 09:37:30|13550.86|13430.86|13547.11|13427.11|13550.99|13430.99|13547.11|13427.11|10
1624268260000|2021-06-21 09:37:40|13547.59|13427.59|13544.52|13424.52|13547.59|13427.59|13544.52|13424.52|10
1624268270000|2021-06-21 09:37:50|13544|13424|13544.67|13424.67|13544.67|13424.67|13541.27|13421.27|10
1624268280000|2021-06-21 09:38:00|13544.88|13424.88|13538.79|13418.79|13545.1|13425.1|13538.79|13418.79|10
1624268290000|2021-06-21 09:38:10|13534.96|13414.96|13522.84|13402.84|13534.96|13414.96|13522.84|13402.84|10
1624268300000|2021-06-21 09:38:20|13522.4|13402.4|13517.26|13397.26|13524.57|13404.57|13517.26|13397.26|10
1624268310000|2021-06-21 09:38:30|13516.68|13396.68|13490.41|13370.41|13517.28|13397.28|13490.41|13370.41|10
1624268320000|2021-06-21 09:38:40|13488.55|13368.55|13467.97|13347.97|13488.55|13368.55|13467.97|13347.97|10
1624268330000|2021-06-21 09:38:50|13463.65|13343.65|13469.02|13349.02|13469.02|13349.02|13462.94|13342.94|10
1624268340000|2021-06-21 09:39:00|13469.73|13349.73|13479.09|13359.09|13479.09|13359.09|13469.73|13349.73|10
1624268350000|2021-06-21 09:39:10|13480.46|13360.46|13485.86|13365.86|13485.86|13365.86|13480.46|13360.46|10
1624268360000|2021-06-21 09:39:20|13486.21|13366.21|13491.19|13371.19|13491.96|13371.96|13485.79|13365.79|10
1624268370000|2021-06-21 09:39:30|13493.74|13373.74|13493.45|13373.45|13494.86|13374.86|13492.2|13372.2|10
1624268380000|2021-06-21 09:39:40|13496.31|13376.31|13494.5|13374.5|13497.4|13377.4|13494.5|13374.5|10
1624268390000|2021-06-21 09:39:50|13493.24|13373.24|13485.82|13365.82|13493.24|13373.24|13485.82|13365.82|9
1624268400000|2021-06-21 09:40:00|13485.37|13365.37|13475.34|13355.34|13485.37|13365.37|13475.28|13355.28|10
1624268410000|2021-06-21 09:40:10|13474.28|13354.28|13478.28|13358.28|13478.28|13358.28|13474.16|13354.16|10
1624268420000|2021-06-21 09:40:20|13476.49|13356.49|13479.17|13359.17|13479.52|13359.52|13476.49|13356.49|10
1624268430000|2021-06-21 09:40:30|13479.09|13359.09|13510.47|13390.47|13510.47|13390.47|13476.9|13356.9|10
1624268440000|2021-06-21 09:40:40|13510.91|13390.91|13511.05|13391.05|13513.69|13393.69|13510.91|13390.91|10
1624268450000|2021-06-21 09:40:50|13510.12|13390.12|13512.51|13392.51|13513.01|13393.01|13510.12|13390.12|9
1624268460000|2021-06-21 09:41:00|13511.74|13391.74|13514.01|13394.01|13514.01|13394.01|13511.74|13391.74|10
1624268470000|2021-06-21 09:41:10|13514.21|13394.21|13528.64|13408.64|13528.64|13408.64|13513.9|13393.9|10
1624268480000|2021-06-21 09:41:20|13530.69|13410.69|13531.54|13411.54|13532.78|13412.78|13530.53|13410.53|10
1624268490000|2021-06-21 09:41:30|13530.86|13410.86|13543.1|13423.1|13543.1|13423.1|13530.86|13410.86|10
1624268500000|2021-06-21 09:41:40|13544.66|13424.66|13541.74|13421.74|13546.01|13426.01|13541.74|13421.74|10
1624268510000|2021-06-21 09:41:50|13541.73|13421.73|13538.9|13418.9|13542.61|13422.61|13538.9|13418.9|9
1624268520000|2021-06-21 09:42:00|13537.63|13417.63|13531.55|13411.55|13537.63|13417.63|13530.21|13410.21|10
1624268530000|2021-06-21 09:42:10|13532.55|13412.55|13540.04|13420.04|13540.04|13420.04|13532.55|13412.55|10
1624268540000|2021-06-21 09:42:20|13541.3|13421.3|13548.95|13428.95|13548.95|13428.95|13541.3|13421.3|10
1624268550000|2021-06-21 09:42:30|13548.84|13428.84|13551.35|13431.35|13551.48|13431.48|13546.93|13426.93|10
1624268560000|2021-06-21 09:42:40|13551.34|13431.34|13553.23|13433.23|13553.23|13433.23|13551.34|13431.34|10
1624268570000|2021-06-21 09:42:50|13552.7|13432.7|13550.83|13430.83|13552.7|13432.7|13550.74|13430.74|10
1624268580000|2021-06-21 09:43:00|13550.87|13430.87|13551.44|13431.44|13551.62|13431.62|13550.74|13430.74|10
1624268590000|2021-06-21 09:43:10|13551.19|13431.19|13550.07|13430.07|13554.42|13434.42|13550.07|13430.07|10
1624268600000|2021-06-21 09:43:20|13550.38|13430.38|13545.46|13425.46|13550.38|13430.38|13545.46|13425.46|10
1624268610000|2021-06-21 09:43:30|13545.01|13425.01|13542.29|13422.29|13545.01|13425.01|13541.54|13421.54|10
1624268620000|2021-06-21 09:43:40|13541.84|13421.84|13543.84|13423.84|13545.07|13425.07|13541.84|13421.84|10
1624268630000|2021-06-21 09:43:50|13543.56|13423.56|13545.74|13425.74|13546.25|13426.25|13543.16|13423.16|10
1624268640000|2021-06-21 09:44:00|13546.76|13426.76|13552.91|13432.91|13553|13433|13546.76|13426.76|10
1624268650000|2021-06-21 09:44:10|13551.37|13431.37|13549.47|13429.47|13551.37|13431.37|13547.98|13427.98|10
1624268660000|2021-06-21 09:44:20|13549.37|13429.37|13551.79|13431.79|13551.79|13431.79|13548.12|13428.12|10
1624268670000|2021-06-21 09:44:30|13552.78|13432.78|13562.03|13442.03|13562.03|13442.03|13552.78|13432.78|10
1624268680000|2021-06-21 09:44:40|13562.85|13442.85|13567.9|13447.9|13567.95|13447.95|13562.85|13442.85|10
1624268690000|2021-06-21 09:44:50|13568.41|13448.41|13560.7|13440.7|13568.41|13448.41|13560.7|13440.7|10
1624268700000|2021-06-21 09:45:00|13559.53|13439.53|13559.68|13439.68|13560.03|13440.03|13558.28|13438.28|10
1624268710000|2021-06-21 09:45:10|13559.26|13439.26|13558.4|13438.4|13559.26|13439.26|13556.71|13436.71|10
1624268720000|2021-06-21 09:45:20|13560.25|13440.25|13566.87|13446.87|13566.87|13446.87|13560.25|13440.25|10
1624268730000|2021-06-21 09:45:30|13565.84|13445.84|13564.49|13444.49|13566.22|13446.22|13564.49|13444.49|10
1624268740000|2021-06-21 09:45:40|13564.36|13444.36|13566.19|13446.19|13567.2|13447.2|13564.36|13444.36|10
1624268750000|2021-06-21 09:45:50|13565.88|13445.88|13563.9|13443.9|13565.88|13445.88|13563.82|13443.82|10
1624268760000|2021-06-21 09:46:00|13563.96|13443.96|13573.76|13453.76|13574.14|13454.14|13563.91|13443.91|10
1624268770000|2021-06-21 09:46:10|13572.44|13452.44|13577.61|13457.61|13577.61|13457.61|13572.44|13452.44|10
1624268780000|2021-06-21 09:46:20|13577.97|13457.97|13580.06|13460.06|13580.06|13460.06|13577.79|13457.79|10
1624268790000|2021-06-21 09:46:30|13580.19|13460.19|13583.59|13463.59|13583.59|13463.59|13579.66|13459.66|10
1624268800000|2021-06-21 09:46:40|13583.74|13463.74|13590.04|13470.04|13590.04|13470.04|13582.5|13462.5|10
1624268810000|2021-06-21 09:46:50|13590.54|13470.54|13587.26|13467.26|13590.54|13470.54|13584.27|13464.27|10
1624268820000|2021-06-21 09:47:00|13586.66|13466.66|13581.63|13461.63|13586.85|13466.85|13581.63|13461.63|10
1624268830000|2021-06-21 09:47:10|13580|13460|13574.16|13454.16|13580|13460|13574.16|13454.16|10
1624268840000|2021-06-21 09:47:20|13573.66|13453.66|13563.89|13443.89|13573.66|13453.66|13563.89|13443.89|10
1624268850000|2021-06-21 09:47:30|13563.15|13443.15|13555.09|13435.09|13563.15|13443.15|13555.09|13435.09|10
1624268860000|2021-06-21 09:47:40|13553.01|13433.01|13553.57|13433.57|13553.57|13433.57|13551.74|13431.74|10
1624268870000|2021-06-21 09:47:50|13554.12|13434.12|13547.29|13427.29|13554.12|13434.12|13547.29|13427.29|10
1624268880000|2021-06-21 09:48:00|13546.77|13426.77|13544.1|13424.1|13546.77|13426.77|13544.1|13424.1|10
1624268890000|2021-06-21 09:48:10|13544.39|13424.39|13549.73|13429.73|13549.73|13429.73|13544.39|13424.39|10
1624268900000|2021-06-21 09:48:20|13549.84|13429.84|13552.55|13432.55|13552.55|13432.55|13549.84|13429.84|9
1624268910000|2021-06-21 09:48:30|13553.31|13433.31|13559.23|13439.23|13559.23|13439.23|13553.31|13433.31|10
1624268920000|2021-06-21 09:48:40|13559.79|13439.79|13561.49|13441.49|13561.69|13441.69|13559.79|13439.79|10
1624268930000|2021-06-21 09:48:50|13562.27|13442.27|13556.8|13436.8|13562.45|13442.45|13556.8|13436.8|10
1624268940000|2021-06-21 09:49:00|13556.23|13436.23|13553.52|13433.52|13556.23|13436.23|13553.52|13433.52|10
1624268950000|2021-06-21 09:49:10|13553.54|13433.54|13553.28|13433.28|13553.99|13433.99|13553.05|13433.05|10
1624268960000|2021-06-21 09:49:20|13552.37|13432.37|13545.65|13425.65|13552.91|13432.91|13545.65|13425.65|10
1624268970000|2021-06-21 09:49:30|13544.85|13424.85|13545.77|13425.77|13545.77|13425.77|13543.36|13423.36|10
1624268980000|2021-06-21 09:49:40|13545.73|13425.73|13551.54|13431.54|13551.54|13431.54|13545.59|13425.59|10
1624268990000|2021-06-21 09:49:50|13551.87|13431.87|13553.74|13433.74|13553.74|13433.74|13550.45|13430.45|10
1624269000000|2021-06-21 09:50:00|13554.31|13434.31|13562.1|13442.1|13562.1|13442.1|13554|13434|10
1624269010000|2021-06-21 09:50:10|13562.68|13442.68|13568.61|13448.61|13568.61|13448.61|13562.68|13442.68|10
1624269020000|2021-06-21 09:50:20|13568.88|13448.88|13571.82|13451.82|13571.82|13451.82|13568.8|13448.8|10
1624269030000|2021-06-21 09:50:30|13571.69|13451.69|13575.28|13455.28|13575.64|13455.64|13571.69|13451.69|10
1624269040000|2021-06-21 09:50:40|13575.4|13455.4|13568.37|13448.37|13575.4|13455.4|13568.37|13448.37|10
1624269050000|2021-06-21 09:50:50|13566.92|13446.92|13563.07|13443.07|13567.37|13447.37|13562.72|13442.72|10
1624269060000|2021-06-21 09:51:00|13563.18|13443.18|13570.23|13450.23|13570.23|13450.23|13563.18|13443.18|10
1624269070000|2021-06-21 09:51:10|13570.07|13450.07|13574.5|13454.5|13576.86|13456.86|13569.52|13449.52|10
1624269080000|2021-06-21 09:51:20|13574.65|13454.65|13580.11|13460.11|13580.11|13460.11|13573.87|13453.87|10
1624269090000|2021-06-21 09:51:30|13581.38|13461.38|13585.57|13465.57|13585.57|13465.57|13581.34|13461.34|10
1624269100000|2021-06-21 09:51:40|13585.95|13465.95|13594.64|13474.64|13594.64|13474.64|13584.67|13464.67|10
1624269110000|2021-06-21 09:51:50|13596.01|13476.01|13598.35|13478.35|13599.3|13479.3|13596.01|13476.01|9
1624269120000|2021-06-21 09:52:00|13598.13|13478.13|13593.68|13473.68|13598.13|13478.13|13593.35|13473.35|10
1624269130000|2021-06-21 09:52:10|13595.59|13475.59|13601.88|13481.88|13601.88|13481.88|13595.59|13475.59|10
1624269140000|2021-06-21 09:52:20|13602.99|13482.99|13607.74|13487.74|13608.48|13488.48|13602.99|13482.99|10
1624269150000|2021-06-21 09:52:30|13607.53|13487.53|13608.64|13488.64|13608.64|13488.64|13605.46|13485.46|10
1624269160000|2021-06-21 09:52:40|13608.58|13488.58|13614.21|13494.21|13614.21|13494.21|13608.58|13488.58|10
1624269170000|2021-06-21 09:52:50|13614.77|13494.77|13621.59|13501.59|13622.03|13502.03|13614.77|13494.77|10
1624269180000|2021-06-21 09:53:00|13621.37|13501.37|13623.05|13503.05|13623.16|13503.16|13620.8|13500.8|10
1624269190000|2021-06-21 09:53:10|13623.98|13503.98|13616.42|13496.42|13624.18|13504.18|13616.42|13496.42|10
1624269200000|2021-06-21 09:53:20|13615.31|13495.31|13608.38|13488.38|13615.31|13495.31|13608.38|13488.38|10
1624269210000|2021-06-21 09:53:30|13608.34|13488.34|13608.4|13488.4|13609.94|13489.94|13608.34|13488.34|10
1624269220000|2021-06-21 09:53:40|13607.99|13487.99|13603.79|13483.79|13607.99|13487.99|13603.79|13483.79|10
1624269230000|2021-06-21 09:53:50|13603.67|13483.67|13599.37|13479.37|13604.25|13484.25|13598.97|13478.97|10
1624269240000|2021-06-21 09:54:00|13599.46|13479.46|13597.33|13477.33|13599.88|13479.88|13597.26|13477.26|10
1624269250000|2021-06-21 09:54:10|13597.45|13477.45|13594.74|13474.74|13597.45|13477.45|13594.74|13474.74|10
1624269260000|2021-06-21 09:54:20|13593.51|13473.51|13587.94|13467.94|13593.51|13473.51|13587.94|13467.94|10
1624269270000|2021-06-21 09:54:30|13588.11|13468.11|13583.72|13463.72|13588.11|13468.11|13583.72|13463.72|10
1624269280000|2021-06-21 09:54:40|13583.37|13463.37|13578.38|13458.38|13583.37|13463.37|13578.38|13458.38|10
1624269290000|2021-06-21 09:54:50|13577.86|13457.86|13579.86|13459.86|13579.86|13459.86|13576.37|13456.37|10
1624269300000|2021-06-21 09:55:00|13581.02|13461.02|13576.57|13456.57|13581.02|13461.02|13576.57|13456.57|10
1624269310000|2021-06-21 09:55:10|13576.03|13456.03|13573.48|13453.48|13576.03|13456.03|13572.04|13452.04|10
1624269320000|2021-06-21 09:55:20|13571.94|13451.94|13571.14|13451.14|13573.84|13453.84|13571.14|13451.14|10
1624269330000|2021-06-21 09:55:30|13570.09|13450.09|13562.76|13442.76|13570.09|13450.09|13561.72|13441.72|10
1624269340000|2021-06-21 09:55:40|13562.82|13442.82|13559.5|13439.5|13562.95|13442.95|13559.32|13439.32|10
1624269350000|2021-06-21 09:55:50|13559.38|13439.38|13558.13|13438.13|13559.76|13439.76|13557.46|13437.46|10
1624269360000|2021-06-21 09:56:00|13557.69|13437.69|13556.27|13436.27|13557.69|13437.69|13555.62|13435.62|9
1624269370000|2021-06-21 09:56:10|13556.45|13436.45|13561.71|13441.71|13561.71|13441.71|13556.34|13436.34|10
1624269380000|2021-06-21 09:56:20|13562.23|13442.23|13564.7|13444.7|13565.31|13445.31|13562.23|13442.23|10
1624269390000|2021-06-21 09:56:30|13564.08|13444.08|13563.14|13443.14|13564.22|13444.22|13562.87|13442.87|10
1624269400000|2021-06-21 09:56:40|13562.46|13442.46|13558.08|13438.08|13562.46|13442.46|13558.08|13438.08|10
1624269410000|2021-06-21 09:56:50|13558.15|13438.15|13556.11|13436.11|13558.15|13438.15|13556.11|13436.11|10
1624269420000|2021-06-21 09:57:00|13556.15|13436.15|13554.33|13434.33|13556.15|13436.15|13553.4|13433.4|10
1624269430000|2021-06-21 09:57:10|13554.02|13434.02|13558.74|13438.74|13558.74|13438.74|13553.76|13433.76|10
1624269440000|2021-06-21 09:57:20|13558.66|13438.66|13550.97|13430.97|13558.66|13438.66|13550.97|13430.97|10
1624269450000|2021-06-21 09:57:30|13550.96|13430.96|13546.68|13426.68|13551.15|13431.15|13546.68|13426.68|9
1624269460000|2021-06-21 09:57:40|13546|13426|13546.7|13426.7|13546.8|13426.8|13544.61|13424.61|10
1624269470000|2021-06-21 09:57:50|13546.94|13426.94|13549.4|13429.4|13549.4|13429.4|13546.94|13426.94|10
1624269480000|2021-06-21 09:58:00|13550.2|13430.2|13553.92|13433.92|13553.92|13433.92|13550.16|13430.16|10
1624269490000|2021-06-21 09:58:10|13554.03|13434.03|13555.69|13435.69|13557.05|13437.05|13554.03|13434.03|10
1624269500000|2021-06-21 09:58:20|13555.51|13435.51|13552.51|13432.51|13556.28|13436.28|13552.51|13432.51|10
1624269510000|2021-06-21 09:58:30|13552.46|13432.46|13549.16|13429.16|13552.53|13432.53|13549.16|13429.16|10
1624269520000|2021-06-21 09:58:40|13549.07|13429.07|13547.96|13427.96|13549.65|13429.65|13547.42|13427.42|10
1624269530000|2021-06-21 09:58:50|13547.93|13427.93|13547.04|13427.04|13547.93|13427.93|13546.91|13426.91|10
1624269540000|2021-06-21 09:59:00|13547.3|13427.3|13546|13426|13547.61|13427.61|13546|13426|9
1624269550000|2021-06-21 09:59:10|13545.88|13425.88|13547.52|13427.52|13547.52|13427.52|13545.72|13425.72|10
1624269560000|2021-06-21 09:59:20|13548.37|13428.37|13546.4|13426.4|13548.96|13428.96|13546.35|13426.35|10
1624269570000|2021-06-21 09:59:30|13545.92|13425.92|13544.66|13424.66|13546.02|13426.02|13544.06|13424.06|10
1624269580000|2021-06-21 09:59:40|13543.43|13423.43|13543.85|13423.85|13544.25|13424.25|13543.34|13423.34|9
1624269590000|2021-06-21 09:59:50|13542.17|13422.17|13538.7|13418.7|13542.17|13422.17|13538.7|13418.7|10
1624269600000|2021-06-21 10:00:00|13537.87|13417.87|13532.88|13412.88|13537.87|13417.87|13532.88|13412.88|10
1624269610000|2021-06-21 10:00:10|13532.1|13412.1|13533.75|13413.75|13533.75|13413.75|13532.1|13412.1|9
1624269620000|2021-06-21 10:00:20|13533.73|13413.73|13533.98|13413.98|13534.07|13414.07|13531.42|13411.42|10
1624269630000|2021-06-21 10:00:30|13534.06|13414.06|13534.14|13414.14|13535.96|13415.96|13534.06|13414.06|10
1624269640000|2021-06-21 10:00:40|13533.33|13413.33|13528.44|13408.44|13533.33|13413.33|13528.44|13408.44|10
1624269650000|2021-06-21 10:00:50|13526.79|13406.79|13521.47|13401.47|13527.2|13407.2|13521.47|13401.47|10
1624269660000|2021-06-21 10:01:00|13521.33|13401.33|13520.42|13400.42|13521.75|13401.75|13520.42|13400.42|10
1624269670000|2021-06-21 10:01:10|13519.69|13399.69|13516.87|13396.87|13519.92|13399.92|13516.82|13396.82|10
1624269680000|2021-06-21 10:01:20|13517.2|13397.2|13511.13|13391.13|13517.2|13397.2|13511.13|13391.13|10
1624269690000|2021-06-21 10:01:30|13511.14|13391.14|13508.81|13388.81|13512.17|13392.17|13508.81|13388.81|10
1624269700000|2021-06-21 10:01:40|13507.13|13387.13|13502.4|13382.4|13507.13|13387.13|13502.4|13382.4|10
1624269710000|2021-06-21 10:01:50|13503.13|13383.13|13495.98|13375.98|13503.67|13383.67|13495.98|13375.98|10
1624269720000|2021-06-21 10:02:00|13495.68|13375.68|13495.22|13375.22|13495.95|13375.95|13493.64|13373.64|10
1624269730000|2021-06-21 10:02:10|13494.25|13374.25|13492.67|13372.67|13495.34|13375.34|13491.75|13371.75|10
1624269740000|2021-06-21 10:02:20|13493.12|13373.12|13493.61|13373.61|13493.61|13373.61|13490.72|13370.72|10
1624269750000|2021-06-21 10:02:30|13494.84|13374.84|13501.2|13381.2|13501.2|13381.2|13494.34|13374.34|10
1624269760000|2021-06-21 10:02:40|13501.8|13381.8|13523.23|13403.23|13523.23|13403.23|13501.8|13381.8|10
1624269770000|2021-06-21 10:02:50|13524.08|13404.08|13535.23|13415.23|13536.49|13416.49|13524.08|13404.08|10
1624269780000|2021-06-21 10:03:00|13536.54|13416.54|13540.14|13420.14|13544.63|13424.63|13536.54|13416.54|10
1624269790000|2021-06-21 10:03:10|13538.46|13418.46|13537.81|13417.81|13538.86|13418.86|13537.57|13417.57|10
1624269800000|2021-06-21 10:03:20|13538.16|13418.16|13539.6|13419.6|13540.08|13420.08|13536.98|13416.98|10
1624269810000|2021-06-21 10:03:30|13540.06|13420.06|13541.42|13421.42|13541.98|13421.98|13539.63|13419.63|10
1624269820000|2021-06-21 10:03:40|13541.91|13421.91|13541.02|13421.02|13542.2|13422.2|13541.02|13421.02|10
1624269830000|2021-06-21 10:03:50|13540.27|13420.27|13534.45|13414.45|13540.27|13420.27|13534.45|13414.45|10
1624269840000|2021-06-21 10:04:00|13533.53|13413.53|13532.44|13412.44|13534.08|13414.08|13532.05|13412.05|10
1624269850000|2021-06-21 10:04:10|13533.23|13413.23|13531.07|13411.07|13533.23|13413.23|13530.39|13410.39|9
1624269860000|2021-06-21 10:04:20|13529.39|13409.39|13533.04|13413.04|13533.04|13413.04|13529.07|13409.07|10
1624269870000|2021-06-21 10:04:30|13533.36|13413.36|13537.51|13417.51|13538.11|13418.11|13533.36|13413.36|8
1624269880000|2021-06-21 10:04:40|13538.1|13418.1|13540.64|13420.64|13541.4|13421.4|13538.04|13418.04|10
1624269890000|2021-06-21 10:04:50|13541.04|13421.04|13534.36|13414.36|13542.29|13422.29|13534.36|13414.36|10
1624269900000|2021-06-21 10:05:00|13534.26|13414.26|13533.24|13413.24|13534.31|13414.31|13533.24|13413.24|10
1624269910000|2021-06-21 10:05:10|13533.25|13413.25|13525.01|13405.01|13533.25|13413.25|13525.01|13405.01|10
1624269920000|2021-06-21 10:05:20|13524|13404|13518.03|13398.03|13524.27|13404.27|13518.03|13398.03|10
1624269930000|2021-06-21 10:05:30|13517.74|13397.74|13516.71|13396.71|13517.74|13397.74|13515.29|13395.29|9
1624269940000|2021-06-21 10:05:40|13516.25|13396.25|13520.61|13400.61|13520.61|13400.61|13516.25|13396.25|10
1624269950000|2021-06-21 10:05:50|13521.68|13401.68|13521.15|13401.15|13522.53|13402.53|13521.15|13401.15|10
1624269960000|2021-06-21 10:06:00|13520.73|13400.73|13522.73|13402.73|13523.81|13403.81|13520.73|13400.73|10
1624269970000|2021-06-21 10:06:10|13522.44|13402.44|13518.46|13398.46|13522.44|13402.44|13518.46|13398.46|10
1624269980000|2021-06-21 10:06:20|13518.41|13398.41|13521.66|13401.66|13521.66|13401.66|13517.66|13397.66|10
1624269990000|2021-06-21 10:06:30|13522.08|13402.08|13523.48|13403.48|13523.48|13403.48|13520.89|13400.89|9
1624270000000|2021-06-21 10:06:40|13522.7|13402.7|13524.14|13404.14|13525.17|13405.17|13522.7|13402.7|10
1624270010000|2021-06-21 10:06:50|13524.27|13404.27|13524.35|13404.35|13525.49|13405.49|13524.27|13404.27|10
1624270020000|2021-06-21 10:07:00|13524.73|13404.73|13525.91|13405.91|13526.99|13406.99|13524.73|13404.73|10
1624270030000|2021-06-21 10:07:10|13527.18|13407.18|13521.54|13401.54|13527.59|13407.59|13521.54|13401.54|10
1624270040000|2021-06-21 10:07:20|13519.42|13399.42|13514.04|13394.04|13519.42|13399.42|13514.04|13394.04|10
1624270050000|2021-06-21 10:07:30|13513.37|13393.37|13493.25|13373.25|13513.37|13393.37|13493.25|13373.25|10
1624270060000|2021-06-21 10:07:40|13491|13371|13482.22|13362.22|13491|13371|13482.22|13362.22|10
1624270070000|2021-06-21 10:07:50|13480.02|13360.02|13471.58|13351.58|13480.02|13360.02|13471.58|13351.58|10
1624270080000|2021-06-21 10:08:00|13470.34|13350.34|13444.91|13324.91|13470.34|13350.34|13444.91|13324.91|10
1624270090000|2021-06-21 10:08:10|13439.75|13319.75|13428.14|13308.14|13439.75|13319.75|13428.14|13308.14|10
1624270100000|2021-06-21 10:08:20|13427.3|13307.3|13424.47|13304.47|13427.45|13307.45|13422.62|13302.62|10
1624270110000|2021-06-21 10:08:30|13424.11|13304.11|13421.34|13301.34|13425.74|13305.74|13421.34|13301.34|10
1624270120000|2021-06-21 10:08:40|13417.24|13297.24|13411.89|13291.89|13417.24|13297.24|13411.89|13291.89|10
1624270130000|2021-06-21 10:08:50|13413.66|13293.66|13402.35|13282.35|13413.66|13293.66|13402.35|13282.35|10
1624270140000|2021-06-21 10:09:00|13398.75|13278.75|13382.89|13262.89|13398.75|13278.75|13382.23|13262.23|10
1624270150000|2021-06-21 10:09:10|13383.72|13263.72|13386.35|13266.35|13386.87|13266.87|13383.72|13263.72|10
1624270160000|2021-06-21 10:09:20|13386.42|13266.42|13381.26|13261.26|13386.79|13266.79|13381.26|13261.26|10
1624270170000|2021-06-21 10:09:30|13381.54|13261.54|13381.88|13261.88|13382|13262|13380.1|13260.1|10
1624270180000|2021-06-21 10:09:40|13381.91|13261.91|13381.11|13261.11|13383.56|13263.56|13380.09|13260.09|10
1624270190000|2021-06-21 10:09:50|13378.85|13258.85|13382.23|13262.23|13382.24|13262.24|13378.33|13258.33|10
1624270200000|2021-06-21 10:10:00|13381.23|13261.23|13373.67|13253.67|13381.94|13261.94|13373.67|13253.67|10
1624270210000|2021-06-21 10:10:10|13370.13|13250.13|13372.22|13252.22|13372.22|13252.22|13370.13|13250.13|10
1624270220000|2021-06-21 10:10:20|13370.04|13250.04|13365.84|13245.84|13370.04|13250.04|13364.95|13244.95|10
1624270230000|2021-06-21 10:10:30|13365.92|13245.92|13365.31|13245.31|13365.92|13245.92|13363.28|13243.28|10
1624270240000|2021-06-21 10:10:40|13366.36|13246.36|13365.21|13245.21|13367.01|13247.01|13365.21|13245.21|10
1624270250000|2021-06-21 10:10:50|13365.64|13245.64|13379.35|13259.35|13379.35|13259.35|13364.84|13244.84|10
1624270260000|2021-06-21 10:11:00|13382.79|13262.79|13412.32|13292.32|13412.32|13292.32|13381.31|13261.31|10
1624270270000|2021-06-21 10:11:10|13417.81|13297.81|13437.6|13317.6|13437.6|13317.6|13417.81|13297.81|10
1624270280000|2021-06-21 10:11:20|13440.83|13320.83|13474.77|13354.77|13474.77|13354.77|13440.83|13320.83|10
1624270290000|2021-06-21 10:11:30|13476.98|13356.98|13469.09|13349.09|13476.98|13356.98|13469.09|13349.09|10
1624270300000|2021-06-21 10:11:40|13468.54|13348.54|13465.16|13345.16|13468.54|13348.54|13463.35|13343.35|10
1624270310000|2021-06-21 10:11:50|13470.45|13350.45|13476.54|13356.54|13476.54|13356.54|13470.45|13350.45|10
1624270320000|2021-06-21 10:12:00|13474.72|13354.72|13467.94|13347.94|13475.03|13355.03|13467.94|13347.94|10
1624270330000|2021-06-21 10:12:10|13465.02|13345.02|13451.39|13331.39|13465.02|13345.02|13451.39|13331.39|10
1624270340000|2021-06-21 10:12:20|13448.06|13328.06|13441.91|13321.91|13448.23|13328.23|13440.28|13320.28|10
1624270350000|2021-06-21 10:12:30|13440.82|13320.82|13434.69|13314.69|13442.74|13322.74|13434.69|13314.69|10
1624270360000|2021-06-21 10:12:40|13433.05|13313.05|13420.3|13300.3|13433.05|13313.05|13419.34|13299.34|10
1624270370000|2021-06-21 10:12:50|13419.26|13299.26|13409.74|13289.74|13419.26|13299.26|13409.74|13289.74|10
1624270380000|2021-06-21 10:13:00|13408.2|13288.2|13409.03|13289.03|13409.03|13289.03|13405.22|13285.22|10
1624270390000|2021-06-21 10:13:10|13410.44|13290.44|13413.56|13293.56|13416.1|13296.1|13409.58|13289.58|10
1624270400000|2021-06-21 10:13:20|13415.63|13295.63|13401.64|13281.64|13415.63|13295.63|13399.97|13279.97|10
1624270410000|2021-06-21 10:13:30|13399.63|13279.63|13400.6|13280.6|13400.6|13280.6|13397.82|13277.82|10
1624270420000|2021-06-21 10:13:40|13401.92|13281.92|13400.95|13280.95|13401.92|13281.92|13400.39|13280.39|8
1624270430000|2021-06-21 10:13:50|13400.51|13280.51|13402.39|13282.39|13402.39|13282.39|13400.51|13280.51|10
1624270440000|2021-06-21 10:14:00|13401.66|13281.66|13403.39|13283.39|13404.14|13284.14|13401.66|13281.66|10
1624270450000|2021-06-21 10:14:10|13403.87|13283.87|13404.9|13284.9|13404.9|13284.9|13403.6|13283.6|10
1624270460000|2021-06-21 10:14:20|13404.56|13284.56|13394.92|13274.92|13404.56|13284.56|13394.92|13274.92|10
1624270470000|2021-06-21 10:14:30|13393.93|13273.93|13387.28|13267.28|13393.99|13273.99|13387.28|13267.28|10
1624270480000|2021-06-21 10:14:40|13386.95|13266.95|13391.63|13271.63|13391.69|13271.69|13386.95|13266.95|10
1624270490000|2021-06-21 10:14:50|13391.75|13271.75|13395.8|13275.8|13396.71|13276.71|13391.53|13271.53|10
1624270500000|2021-06-21 10:15:00|13394.07|13274.07|13398.22|13278.22|13399.39|13279.39|13394.07|13274.07|10
1624270510000|2021-06-21 10:15:10|13397.57|13277.57|13390.13|13270.13|13397.57|13277.57|13388.36|13268.36|10
1624270520000|2021-06-21 10:15:20|13390.44|13270.44|13386.98|13266.98|13390.44|13270.44|13386.18|13266.18|10
1624270530000|2021-06-21 10:15:30|13387.15|13267.15|13381.49|13261.49|13387.64|13267.64|13381.49|13261.49|10
1624270540000|2021-06-21 10:15:40|13381.27|13261.27|13378.84|13258.84|13381.73|13261.73|13378.84|13258.84|10
1624270550000|2021-06-21 10:15:50|13379.19|13259.19|13378.62|13258.62|13379.61|13259.61|13378.04|13258.04|10
1624270560000|2021-06-21 10:16:00|13377.7|13257.7|13381.56|13261.56|13381.56|13261.56|13376.27|13256.27|10
1624270570000|2021-06-21 10:16:10|13382.61|13262.61|13383.97|13263.97|13386.02|13266.02|13382.61|13262.61|10
1624270580000|2021-06-21 10:16:20|13384.68|13264.68|13392.05|13272.05|13392.05|13272.05|13384.68|13264.68|10
1624270590000|2021-06-21 10:16:30|13392.18|13272.18|13380.79|13260.79|13392.18|13272.18|13380.79|13260.79|10
1624270600000|2021-06-21 10:16:40|13380.33|13260.33|13379.13|13259.13|13380.33|13260.33|13378.39|13258.39|10
1624270610000|2021-06-21 10:16:50|13379.49|13259.49|13383.22|13263.22|13383.49|13263.49|13379.49|13259.49|10
1624270620000|2021-06-21 10:17:00|13384.32|13264.32|13393.8|13273.8|13393.8|13273.8|13383.97|13263.97|10
1624270630000|2021-06-21 10:17:10|13395.71|13275.71|13392.64|13272.64|13398.39|13278.39|13391.92|13271.92|9
1624270640000|2021-06-21 10:17:20|13393.57|13273.57|13392.38|13272.38|13393.65|13273.65|13392.38|13272.38|10
1624270650000|2021-06-21 10:17:30|13391.77|13271.77|13386.54|13266.54|13391.77|13271.77|13386.54|13266.54|10
1624270660000|2021-06-21 10:17:40|13385.49|13265.49|13375.13|13255.13|13385.49|13265.49|13375.13|13255.13|10
1624270670000|2021-06-21 10:17:50|13375.1|13255.1|13375.85|13255.85|13376.38|13256.38|13374.09|13254.09|10
1624270680000|2021-06-21 10:18:00|13376.22|13256.22|13383.49|13263.49|13383.49|13263.49|13376.22|13256.22|10
1624270690000|2021-06-21 10:18:10|13383.06|13263.06|13382.29|13262.29|13383.06|13263.06|13381.94|13261.94|10
1624270700000|2021-06-21 10:18:20|13382.17|13262.17|13375.27|13255.27|13383.26|13263.26|13375.27|13255.27|10
1624270710000|2021-06-21 10:18:30|13374.12|13254.12|13370.85|13250.85|13374.12|13254.12|13370.83|13250.83|10
1624270720000|2021-06-21 10:18:40|13368.68|13248.68|13368.9|13248.9|13368.9|13248.9|13367.3|13247.3|10
1624270730000|2021-06-21 10:18:50|13368.7|13248.7|13365.82|13245.82|13368.7|13248.7|13365.82|13245.82|10
1624270740000|2021-06-21 10:19:00|13365.11|13245.11|13360.76|13240.76|13365.51|13245.51|13360.64|13240.64|10
1624270750000|2021-06-21 10:19:10|13361.01|13241.01|13348.48|13228.48|13363.57|13243.57|13348.48|13228.48|10
1624270760000|2021-06-21 10:19:20|13344.24|13224.24|13335.47|13215.47|13344.24|13224.24|13335.47|13215.47|10
1624270770000|2021-06-21 10:19:30|13332.51|13212.51|13314.14|13194.14|13332.51|13212.51|13312.48|13192.48|10
1624270780000|2021-06-21 10:19:40|13316.31|13196.31|13321.61|13201.61|13321.61|13201.61|13316.31|13196.31|10
1624270790000|2021-06-21 10:19:50|13321.58|13201.58|13320.64|13200.64|13322.22|13202.22|13319.38|13199.38|10
1624270800000|2021-06-21 10:20:00|13320.77|13200.77|13322.61|13202.61|13322.61|13202.61|13319.38|13199.38|10
1624270810000|2021-06-21 10:20:10|13324.57|13204.57|13323.75|13203.75|13326.06|13206.06|13323.38|13203.38|9
1624270820000|2021-06-21 10:20:20|13324|13204|13326.4|13206.4|13326.68|13206.68|13323.79|13203.79|10
1624270830000|2021-06-21 10:20:30|13329.26|13209.26|13340.65|13220.65|13340.65|13220.65|13329.26|13209.26|10
1624270840000|2021-06-21 10:20:40|13340.82|13220.82|13346.71|13226.71|13348.2|13228.2|13340.31|13220.31|10
1624270850000|2021-06-21 10:20:50|13348.78|13228.78|13355.04|13235.04|13355.63|13235.63|13348.78|13228.78|10
1624270860000|2021-06-21 10:21:00|13356.32|13236.32|13353.57|13233.57|13356.91|13236.91|13353.27|13233.27|10
1624270870000|2021-06-21 10:21:10|13353.26|13233.26|13353.12|13233.12|13353.32|13233.32|13350.29|13230.29|10
1624270880000|2021-06-21 10:21:20|13353.64|13233.64|13360.3|13240.3|13360.3|13240.3|13353.64|13233.64|10
1624270890000|2021-06-21 10:21:30|13360.24|13240.24|13359.32|13239.32|13360.49|13240.49|13359.32|13239.32|10
1624270900000|2021-06-21 10:21:40|13359.14|13239.14|13355.67|13235.67|13360.11|13240.11|13355.67|13235.67|10
1624270910000|2021-06-21 10:21:50|13356.16|13236.16|13355.04|13235.04|13356.79|13236.79|13354.57|13234.57|10
1624270920000|2021-06-21 10:22:00|13356.95|13236.95|13363.51|13243.51|13363.51|13243.51|13356.95|13236.95|10
1624270930000|2021-06-21 10:22:10|13363.46|13243.46|13366.28|13246.28|13366.48|13246.48|13363.46|13243.46|10
1624270940000|2021-06-21 10:22:20|13367.18|13247.18|13363.25|13243.25|13367.18|13247.18|13363.25|13243.25|10
1624270950000|2021-06-21 10:22:30|13361.8|13241.8|13351.75|13231.75|13361.8|13241.8|13351.75|13231.75|10
1624270960000|2021-06-21 10:22:40|13350.81|13230.81|13340.33|13220.33|13350.85|13230.85|13340.33|13220.33|10
1624270970000|2021-06-21 10:22:50|13340.34|13220.34|13329.34|13209.34|13340.34|13220.34|13329.34|13209.34|10
1624270980000|2021-06-21 10:23:00|13324.42|13204.42|13320.15|13200.15|13324.42|13204.42|13318.78|13198.78|10
1624270990000|2021-06-21 10:23:10|13321.08|13201.08|13312.04|13192.04|13321.08|13201.08|13311.21|13191.21|10
1624271000000|2021-06-21 10:23:20|13312.54|13192.54|13304.71|13184.71|13313.17|13193.17|13304.71|13184.71|9
1624271010000|2021-06-21 10:23:30|13304.43|13184.43|13283.74|13163.74|13305.33|13185.33|13283.74|13163.74|10
1624271020000|2021-06-21 10:23:40|13284.62|13164.62|13286.5|13166.5|13288.22|13168.22|13282.56|13162.56|10
1624271030000|2021-06-21 10:23:50|13288.02|13168.02|13287.03|13167.03|13291.38|13171.38|13287.03|13167.03|10
1624271040000|2021-06-21 10:24:00|13286.58|13166.58|13290.48|13170.48|13290.48|13170.48|13285.63|13165.63|10
1624271050000|2021-06-21 10:24:10|13291.6|13171.6|13294.33|13174.33|13295.89|13175.89|13291.6|13171.6|10
1624271060000|2021-06-21 10:24:20|13291.53|13171.53|13284.7|13164.7|13292.9|13172.9|13284.7|13164.7|10
1624271070000|2021-06-21 10:24:30|13283.91|13163.91|13273.31|13153.31|13285.3|13165.3|13273.31|13153.31|10
1624271080000|2021-06-21 10:24:40|13272.43|13152.43|13257.76|13137.76|13272.43|13152.43|13257.63|13137.63|10
1624271090000|2021-06-21 10:24:50|13259.33|13139.33|13258.02|13138.02|13261.57|13141.57|13258.02|13138.02|10
1624271100000|2021-06-21 10:25:00|13255.55|13135.55|13259.71|13139.71|13259.71|13139.71|13255.55|13135.55|10
1624271110000|2021-06-21 10:25:10|13259.85|13139.85|13260.59|13140.59|13262.57|13142.57|13258.26|13138.26|10
1624271120000|2021-06-21 10:25:20|13263.01|13143.01|13270.86|13150.86|13270.86|13150.86|13263.01|13143.01|10
1624271130000|2021-06-21 10:25:30|13271.29|13151.29|13275.08|13155.08|13275.26|13155.26|13271.29|13151.29|10
1624271140000|2021-06-21 10:25:40|13275.25|13155.25|13278.67|13158.67|13278.67|13158.67|13275|13155|10
1624271150000|2021-06-21 10:25:50|13279.59|13159.59|13285.66|13165.66|13285.66|13165.66|13279.59|13159.59|10
1624271160000|2021-06-21 10:26:00|13286.98|13166.98|13292.72|13172.72|13292.72|13172.72|13286.98|13166.98|10
1624271170000|2021-06-21 10:26:10|13293.25|13173.25|13295.12|13175.12|13295.33|13175.33|13293.25|13173.25|10
1624271180000|2021-06-21 10:26:20|13294.37|13174.37|13290.41|13170.41|13294.9|13174.9|13290.41|13170.41|10
1624271190000|2021-06-21 10:26:30|13290.38|13170.38|13275.29|13155.29|13290.38|13170.38|13275.29|13155.29|9
1624271200000|2021-06-21 10:26:40|13273.05|13153.05|13263.16|13143.16|13273.05|13153.05|13263|13143|10
1624271210000|2021-06-21 10:26:50|13263.93|13143.93|13257.86|13137.86|13263.93|13143.93|13257.4|13137.4|10
1624271220000|2021-06-21 10:27:00|13257.31|13137.31|13258.54|13138.54|13258.54|13138.54|13257.31|13137.31|10
1624271230000|2021-06-21 10:27:10|13258.84|13138.84|13256.15|13136.15|13259.65|13139.65|13256.15|13136.15|10
1624271240000|2021-06-21 10:27:20|13256.11|13136.11|13252.82|13132.82|13257.04|13137.04|13252.82|13132.82|10
1624271250000|2021-06-21 10:27:30|13253.09|13133.09|13244.8|13124.8|13253.09|13133.09|13244.35|13124.35|10
1624271260000|2021-06-21 10:27:40|13244.65|13124.65|13247.72|13127.72|13247.99|13127.99|13244.65|13124.65|10
1624271270000|2021-06-21 10:27:50|13248.2|13128.2|13249.34|13129.34|13249.34|13129.34|13248.12|13128.12|10
1624271280000|2021-06-21 10:28:00|13250.27|13130.27|13254.8|13134.8|13255.11|13135.11|13249.6|13129.6|10
1624271290000|2021-06-21 10:28:10|13256.47|13136.47|13261.01|13141.01|13262.58|13142.58|13256.47|13136.47|10
1624271300000|2021-06-21 10:28:20|13261.77|13141.77|13266.99|13146.99|13266.99|13146.99|13260.3|13140.3|10
1624271310000|2021-06-21 10:28:30|13266.79|13146.79|13267.98|13147.98|13270.41|13150.41|13266.79|13146.79|10
1624271320000|2021-06-21 10:28:40|13266.96|13146.96|13272.23|13152.23|13272.23|13152.23|13265.24|13145.24|10
1624271330000|2021-06-21 10:28:50|13271.32|13151.32|13254.01|13134.01|13271.32|13151.32|13254.01|13134.01|10
1624271340000|2021-06-21 10:29:00|13252.06|13132.06|13235.3|13115.3|13252.06|13132.06|13235.3|13115.3|10
1624271350000|2021-06-21 10:29:10|13230.37|13110.37|13212.17|13092.17|13230.37|13110.37|13212.17|13092.17|10
1624271360000|2021-06-21 10:29:20|13211.87|13091.87|13213.39|13093.39|13213.39|13093.39|13206.51|13086.51|10
1624271370000|2021-06-21 10:29:30|13213.18|13093.18|13208.96|13088.96|13213.73|13093.73|13208.96|13088.96|10
1624271380000|2021-06-21 10:29:40|13211.19|13091.19|13200.42|13080.42|13211.59|13091.59|13200.42|13080.42|10
1624271390000|2021-06-21 10:29:50|13199.63|13079.63|13196.35|13076.35|13203.7|13083.7|13196.2|13076.2|10
1624271400000|2021-06-21 10:30:00|13195.49|13075.49|13187.18|13067.18|13195.49|13075.49|13187.17|13067.17|10
1624271410000|2021-06-21 10:30:10|13188.99|13068.99|13201.03|13081.03|13201.53|13081.53|13188.99|13068.99|10
1624271420000|2021-06-21 10:30:20|13199.26|13079.26|13213.77|13093.77|13213.77|13093.77|13199.26|13079.26|10
1624271430000|2021-06-21 10:30:30|13216.53|13096.53|13219.01|13099.01|13219.69|13099.69|13216.53|13096.53|10
1624271440000|2021-06-21 10:30:40|13220.05|13100.05|13216.54|13096.54|13220.05|13100.05|13216.54|13096.54|10
1624271450000|2021-06-21 10:30:50|13216.74|13096.74|13217.52|13097.52|13218.87|13098.87|13216.74|13096.74|10
1624271460000|2021-06-21 10:31:00|13215.4|13095.4|13209.03|13089.03|13215.4|13095.4|13209.03|13089.03|10
1624271470000|2021-06-21 10:31:10|13209.78|13089.78|13197.57|13077.57|13209.78|13089.78|13197.57|13077.57|10
1624271480000|2021-06-21 10:31:20|13197.12|13077.12|13177.32|13057.32|13197.12|13077.12|13177.32|13057.32|10
1624271490000|2021-06-21 10:31:30|13175.81|13055.81|13149.16|13029.16|13175.81|13055.81|13149.16|13029.16|9
1624271500000|2021-06-21 10:31:40|13150.01|13030.01|13152.92|13032.92|13154.7|13034.7|13150.01|13030.01|10
1624271510000|2021-06-21 10:31:50|13152.67|13032.67|13136.69|13016.69|13152.67|13032.67|13136.69|13016.69|10
1624271520000|2021-06-21 10:32:00|13137.63|13017.63|13134.89|13014.89|13138.8|13018.8|13133.97|13013.97|10
1624271530000|2021-06-21 10:32:10|13136.58|13016.58|13124.33|13004.33|13137.97|13017.97|13123.43|13003.43|10
1624271540000|2021-06-21 10:32:20|13123.46|13003.46|13126.48|13006.48|13126.48|13006.48|13119.52|12999.52|10
1624271550000|2021-06-21 10:32:30|13127.81|13007.81|13127.48|13007.48|13127.81|13007.81|13123.12|13003.12|10
1624271560000|2021-06-21 10:32:40|13128.34|13008.34|13122.28|13002.28|13129.82|13009.82|13122.04|13002.04|10
1624271570000|2021-06-21 10:32:50|13119.87|12999.87|13103.64|12983.64|13119.87|12999.87|13103.47|12983.47|10
1624271580000|2021-06-21 10:33:00|13094.83|12974.83|13086.02|12966.02|13094.83|12974.83|13082.16|12962.16|10
1624271590000|2021-06-21 10:33:10|13088.19|12968.19|13083.56|12963.56|13088.19|12968.19|13083.56|12963.56|10
1624271600000|2021-06-21 10:33:20|13082.15|12962.15|13083.4|12963.4|13084.98|12964.98|13080.79|12960.79|10
1624271610000|2021-06-21 10:33:30|13083.2|12963.2|13074.27|12954.27|13083.2|12963.2|13074.27|12954.27|10
1624271620000|2021-06-21 10:33:40|13073.64|12953.64|13070.77|12950.77|13073.64|12953.64|13069.85|12949.85|10
1624271630000|2021-06-21 10:33:50|13074.16|12954.16|13097.28|12977.28|13097.28|12977.28|13074.16|12954.16|10
1624271640000|2021-06-21 10:34:00|13099.91|12979.91|13095.04|12975.04|13101.3|12981.3|13095.04|12975.04|10
1624271650000|2021-06-21 10:34:10|13094.87|12974.87|13097.24|12977.24|13097.24|12977.24|13094.87|12974.87|10
1624271660000|2021-06-21 10:34:20|13100.48|12980.48|13114.48|12994.48|13117.28|12997.28|13100.48|12980.48|10
1624271670000|2021-06-21 10:34:30|13116.72|12996.72|13112.75|12992.75|13120.13|13000.13|13112.65|12992.65|10
1624271680000|2021-06-21 10:34:40|13111.3|12991.3|13107.37|12987.37|13112.95|12992.95|13107.37|12987.37|10
1624271690000|2021-06-21 10:34:50|13105.02|12985.02|13096.17|12976.17|13105.59|12985.59|13096.17|12976.17|10
1624271700000|2021-06-21 10:35:00|13096.33|12976.33|13088.32|12968.32|13096.33|12976.33|13088.32|12968.32|10
1624271710000|2021-06-21 10:35:10|13087.2|12967.2|13073.46|12953.46|13087.2|12967.2|13073.46|12953.46|10
1624271720000|2021-06-21 10:35:20|13072.15|12952.15|13077.83|12957.83|13079.22|12959.22|13065.46|12945.46|10
1624271730000|2021-06-21 10:35:30|13078.11|12958.11|13088.46|12968.46|13088.46|12968.46|13078.11|12958.11|10
1624271740000|2021-06-21 10:35:40|13091.66|12971.66|13120.65|13000.65|13120.68|13000.68|13091.66|12971.66|10
1624271750000|2021-06-21 10:35:50|13124.48|13004.48|13144.24|13024.24|13144.24|13024.24|13124.48|13004.48|10
1624271760000|2021-06-21 10:36:00|13147.73|13027.73|13160.08|13040.08|13160.08|13040.08|13147.73|13027.73|10
1624271770000|2021-06-21 10:36:10|13160.77|13040.77|13164.64|13044.64|13166.23|13046.23|13160.77|13040.77|10
1624271780000|2021-06-21 10:36:20|13162.64|13042.64|13141.07|13021.07|13162.64|13042.64|13141.07|13021.07|10
1624271790000|2021-06-21 10:36:30|13137.13|13017.13|13129.47|13009.47|13137.13|13017.13|13129.27|13009.27|10
1624271800000|2021-06-21 10:36:40|13128.29|13008.29|13121.53|13001.53|13128.29|13008.29|13121.53|13001.53|10
1624271810000|2021-06-21 10:36:50|13121.11|13001.11|13112.39|12992.39|13121.11|13001.11|13111.19|12991.19|10
1624271820000|2021-06-21 10:37:00|13113.08|12993.08|13117.31|12997.31|13117.71|12997.71|13113.08|12993.08|10
1624271830000|2021-06-21 10:37:10|13117.7|12997.7|13120.15|13000.15|13121.67|13001.67|13117.7|12997.7|10
1624271840000|2021-06-21 10:37:20|13118.67|12998.67|13121.91|13001.91|13122.03|13002.03|13118.67|12998.67|10
1624271850000|2021-06-21 10:37:30|13121.69|13001.69|13116.2|12996.2|13121.69|13001.69|13116.19|12996.19|9
1624271860000|2021-06-21 10:37:40|13116.49|12996.49|13119.82|12999.82|13119.82|12999.82|13116.49|12996.49|10
1624271870000|2021-06-21 10:37:50|13120.3|13000.3|13125.71|13005.71|13126.04|13006.04|13120.3|13000.3|10
1624271880000|2021-06-21 10:38:00|13126.92|13006.92|13140.92|13020.92|13140.92|13020.92|13126.92|13006.92|10
1624271890000|2021-06-21 10:38:10|13142.57|13022.57|13151.51|13031.51|13151.51|13031.51|13142.57|13022.57|10
1624271900000|2021-06-21 10:38:20|13152.26|13032.26|13153.82|13033.82|13154.3|13034.3|13151.8|13031.8|10
1624271910000|2021-06-21 10:38:30|13154.83|13034.83|13158.03|13038.03|13158.03|13038.03|13154.83|13034.83|10
1624271920000|2021-06-21 10:38:40|13159.56|13039.56|13166.78|13046.78|13166.78|13046.78|13159.56|13039.56|10
1624271930000|2021-06-21 10:38:50|13167.94|13047.94|13175.21|13055.21|13177.1|13057.1|13167.94|13047.94|10
1624271940000|2021-06-21 10:39:00|13175.7|13055.7|13183.44|13063.44|13183.44|13063.44|13175|13055|10
1624271950000|2021-06-21 10:39:10|13184.59|13064.59|13193.57|13073.57|13193.57|13073.57|13184.59|13064.59|10
1624271960000|2021-06-21 10:39:20|13198.18|13078.18|13208.56|13088.56|13208.56|13088.56|13198.18|13078.18|10
1624271970000|2021-06-21 10:39:30|13214.92|13094.92|13233.48|13113.48|13233.79|13113.79|13214.92|13094.92|10
1624271980000|2021-06-21 10:39:40|13232.28|13112.28|13237.64|13117.64|13237.64|13117.64|13232.28|13112.28|10
1624271990000|2021-06-21 10:39:50|13236.49|13116.49|13234.04|13114.04|13238.75|13118.75|13234.04|13114.04|10
1624272000000|2021-06-21 10:40:00|13237.03|13117.03|13237.28|13117.28|13239.73|13119.73|13237.03|13117.03|10
1624272010000|2021-06-21 10:40:10|13237.46|13117.46|13237.34|13117.34|13237.46|13117.46|13234.5|13114.5|10
1624272020000|2021-06-21 10:40:20|13237.8|13117.8|13235.47|13115.47|13238.08|13118.08|13232.65|13112.65|10
1624272030000|2021-06-21 10:40:30|13236.22|13116.22|13220.42|13100.42|13236.22|13116.22|13219.01|13099.01|10
1624272040000|2021-06-21 10:40:40|13219.52|13099.52|13223.91|13103.91|13224.31|13104.31|13219.52|13099.52|9
1624272050000|2021-06-21 10:40:50|13223.66|13103.66|13212.08|13092.08|13223.66|13103.66|13212.08|13092.08|10
1624272060000|2021-06-21 10:41:00|13210.11|13090.11|13204.13|13084.13|13210.11|13090.11|13204.13|13084.13|10
1624272070000|2021-06-21 10:41:10|13201.96|13081.96|13191.96|13071.96|13201.96|13081.96|13187.98|13067.98|10
1624272080000|2021-06-21 10:41:20|13193.7|13073.7|13188.79|13068.79|13193.7|13073.7|13188.65|13068.65|10
1624272090000|2021-06-21 10:41:30|13185.14|13065.14|13179.27|13059.27|13185.14|13065.14|13179.22|13059.22|10
1624272100000|2021-06-21 10:41:40|13179.48|13059.48|13179.73|13059.73|13181.24|13061.24|13178.78|13058.78|10
1624272110000|2021-06-21 10:41:50|13177.75|13057.75|13179.2|13059.2|13180.92|13060.92|13176.31|13056.31|10
1624272120000|2021-06-21 10:42:00|13179.66|13059.66|13190.15|13070.15|13190.15|13070.15|13179.66|13059.66|10
1624272130000|2021-06-21 10:42:10|13191.02|13071.02|13199.56|13079.56|13201.53|13081.53|13191.02|13071.02|10
1624272140000|2021-06-21 10:42:20|13202.24|13082.24|13219.62|13099.62|13220.51|13100.51|13202.24|13082.24|10
1624272150000|2021-06-21 10:42:30|13219.39|13099.39|13223.57|13103.57|13224.02|13104.02|13218.09|13098.09|10
1624272160000|2021-06-21 10:42:40|13223.08|13103.08|13227.22|13107.22|13229.28|13109.28|13223.08|13103.08|10
1624272170000|2021-06-21 10:42:50|13227.67|13107.67|13221.69|13101.69|13227.85|13107.85|13221.69|13101.69|10
1624272180000|2021-06-21 10:43:00|13220.19|13100.19|13210.64|13090.64|13220.19|13100.19|13209.77|13089.77|10
1624272190000|2021-06-21 10:43:10|13207.55|13087.55|13199.93|13079.93|13207.78|13087.78|13199.93|13079.93|10
1624272200000|2021-06-21 10:43:20|13200.82|13080.82|13207.1|13087.1|13207.1|13087.1|13200.82|13080.82|10
1624272210000|2021-06-21 10:43:30|13206.06|13086.06|13210.58|13090.58|13210.58|13090.58|13205.34|13085.34|10
1624272220000|2021-06-21 10:43:40|13211.59|13091.59|13214.91|13094.91|13215.14|13095.14|13211.59|13091.59|10
1624272230000|2021-06-21 10:43:50|13215.4|13095.4|13221.12|13101.12|13222.46|13102.46|13215.4|13095.4|10
1624272240000|2021-06-21 10:44:00|13220|13100|13216.08|13096.08|13220.55|13100.55|13215.15|13095.15|10
1624272250000|2021-06-21 10:44:10|13216.16|13096.16|13215.23|13095.23|13216.16|13096.16|13214.65|13094.65|9
1624272260000|2021-06-21 10:44:20|13214.54|13094.54|13210.34|13090.34|13214.54|13094.54|13210.34|13090.34|10
1624272270000|2021-06-21 10:44:30|13209.75|13089.75|13202.18|13082.18|13209.75|13089.75|13201.01|13081.01|10
1624272280000|2021-06-21 10:44:40|13202.15|13082.15|13198.74|13078.74|13202.21|13082.21|13197.67|13077.67|10
1624272290000|2021-06-21 10:44:50|13199|13079|13206.21|13086.21|13206.21|13086.21|13199|13079|10
1624272300000|2021-06-21 10:45:00|13205.89|13085.89|13211.37|13091.37|13211.37|13091.37|13205.89|13085.89|10
1624272310000|2021-06-21 10:45:10|13211.8|13091.8|13217.46|13097.46|13217.53|13097.53|13211.8|13091.8|10
1624272320000|2021-06-21 10:45:20|13217.97|13097.97|13215.5|13095.5|13219.2|13099.2|13215.5|13095.5|10
1624272330000|2021-06-21 10:45:30|13215.98|13095.98|13220.49|13100.49|13220.49|13100.49|13214.77|13094.77|10
1624272340000|2021-06-21 10:45:40|13220.52|13100.52|13227.1|13107.1|13227.1|13107.1|13220.39|13100.39|10
1624272350000|2021-06-21 10:45:50|13228.18|13108.18|13237.19|13117.19|13237.19|13117.19|13228.18|13108.18|10
1624272360000|2021-06-21 10:46:00|13237.69|13117.69|13249.05|13129.05|13249.05|13129.05|13237.69|13117.69|10
1624272370000|2021-06-21 10:46:10|13249.34|13129.34|13256.36|13136.36|13257.5|13137.5|13249.34|13129.34|10
1624272380000|2021-06-21 10:46:20|13257.23|13137.23|13258.36|13138.36|13259.33|13139.33|13257.23|13137.23|10
1624272390000|2021-06-21 10:46:30|13257.53|13137.53|13255.94|13135.94|13257.53|13137.53|13255.02|13135.02|10
1624272400000|2021-06-21 10:46:40|13255.36|13135.36|13247.85|13127.85|13255.36|13135.36|13247.85|13127.85|10
1624272410000|2021-06-21 10:46:50|13247.24|13127.24|13248.45|13128.45|13250.19|13130.19|13246.2|13126.2|10
1624272420000|2021-06-21 10:47:00|13248.05|13128.05|13247.81|13127.81|13250.28|13130.28|13247.81|13127.81|10
1624272430000|2021-06-21 10:47:10|13248.28|13128.28|13247.81|13127.81|13249.17|13129.17|13247.1|13127.1|10
1624272440000|2021-06-21 10:47:20|13247.74|13127.74|13242.43|13122.43|13247.74|13127.74|13242.43|13122.43|10
1624272450000|2021-06-21 10:47:30|13241.86|13121.86|13228.83|13108.83|13241.86|13121.86|13228.83|13108.83|10
1624272460000|2021-06-21 10:47:40|13228.09|13108.09|13221.96|13101.96|13228.09|13108.09|13221.96|13101.96|10
1624272470000|2021-06-21 10:47:50|13221.18|13101.18|13232.61|13112.61|13232.61|13112.61|13221.18|13101.18|10
1624272480000|2021-06-21 10:48:00|13232.19|13112.19|13227.96|13107.96|13234.76|13114.76|13227.96|13107.96|10
1624272490000|2021-06-21 10:48:10|13226.85|13106.85|13218.57|13098.57|13226.85|13106.85|13218.57|13098.57|10
1624272500000|2021-06-21 10:48:20|13218.33|13098.33|13208.56|13088.56|13218.33|13098.33|13208.56|13088.56|10
1624272510000|2021-06-21 10:48:30|13207.36|13087.36|13194.57|13074.57|13207.36|13087.36|13193.14|13073.14|10
1624272520000|2021-06-21 10:48:40|13194.2|13074.2|13190.57|13070.57|13195.19|13075.19|13190.57|13070.57|10
1624272530000|2021-06-21 10:48:50|13190.77|13070.77|13187.28|13067.28|13190.77|13070.77|13185.43|13065.43|10
1624272540000|2021-06-21 10:49:00|13188.21|13068.21|13195.73|13075.73|13195.73|13075.73|13186.69|13066.69|10
1624272550000|2021-06-21 10:49:10|13196.04|13076.04|13201.76|13081.76|13201.95|13081.95|13196.04|13076.04|10
1624272560000|2021-06-21 10:49:20|13202.91|13082.91|13199.32|13079.32|13202.91|13082.91|13199.32|13079.32|10
1624272570000|2021-06-21 10:49:30|13198.33|13078.33|13183.29|13063.29|13198.33|13078.33|13183.29|13063.29|10
1624272580000|2021-06-21 10:49:40|13182.93|13062.93|13174.35|13054.35|13182.93|13062.93|13174.35|13054.35|10
1624272590000|2021-06-21 10:49:50|13172.82|13052.82|13168.47|13048.47|13173.73|13053.73|13168.47|13048.47|10
1624272600000|2021-06-21 10:50:00|13165.27|13045.27|13162.71|13042.71|13165.27|13045.27|13162.15|13042.15|10
1624272610000|2021-06-21 10:50:10|13162.79|13042.79|13164.93|13044.93|13166.95|13046.95|13162.79|13042.79|10
1624272620000|2021-06-21 10:50:20|13164.95|13044.95|13163.91|13043.91|13164.99|13044.99|13162.76|13042.76|10
1624272630000|2021-06-21 10:50:30|13162.91|13042.91|13164.17|13044.17|13164.17|13044.17|13161.81|13041.81|10
1624272640000|2021-06-21 10:50:40|13164.08|13044.08|13162.16|13042.16|13165.77|13045.77|13161.82|13041.82|10
1624272650000|2021-06-21 10:50:50|13162.29|13042.29|13148.67|13028.67|13162.29|13042.29|13148.67|13028.67|10
1624272660000|2021-06-21 10:51:00|13148.57|13028.57|13140.14|13020.14|13148.57|13028.57|13140.08|13020.08|10
1624272670000|2021-06-21 10:51:10|13139.95|13019.95|13133.43|13013.43|13139.95|13019.95|13133.43|13013.43|10
1624272680000|2021-06-21 10:51:20|13132.83|13012.83|13132.35|13012.35|13133.41|13013.41|13131.87|13011.87|10
1624272690000|2021-06-21 10:51:30|13132.05|13012.05|13118.6|12998.6|13132.05|13012.05|13118.6|12998.6|10
1624272700000|2021-06-21 10:51:40|13117.54|12997.54|13119.37|12999.37|13119.37|12999.37|13117.13|12997.13|10
1624272710000|2021-06-21 10:51:50|13118.66|12998.66|13113.29|12993.29|13119.76|12999.76|13113.29|12993.29|10
1624272720000|2021-06-21 10:52:00|13111.56|12991.56|13112.55|12992.55|13112.55|12992.55|13108.23|12988.23|10
1624272730000|2021-06-21 10:52:10|13113.53|12993.53|13118.43|12998.43|13119.43|12999.43|13113.45|12993.45|9
1624272740000|2021-06-21 10:52:20|13117.73|12997.73|13110.84|12990.84|13117.87|12997.87|13110.84|12990.84|10
1624272750000|2021-06-21 10:52:30|13110.22|12990.22|13110.04|12990.04|13111.53|12991.53|13109.54|12989.54|10
1624272760000|2021-06-21 10:52:40|13109.66|12989.66|13109.83|12989.83|13109.83|12989.83|13107.92|12987.92|10
1624272770000|2021-06-21 10:52:50|13109.84|12989.84|13107.81|12987.81|13110.88|12990.88|13107.65|12987.65|10
1624272780000|2021-06-21 10:53:00|13107.71|12987.71|13095.1|12975.1|13107.71|12987.71|13095.1|12975.1|10
1624272790000|2021-06-21 10:53:10|13094.36|12974.36|13084.81|12964.81|13094.44|12974.44|13084.81|12964.81|10
1624272800000|2021-06-21 10:53:20|13085.08|12965.08|13076.18|12956.18|13085.25|12965.25|13076.18|12956.18|10
1624272810000|2021-06-21 10:53:30|13076.6|12956.6|13081.05|12961.05|13081.72|12961.72|13076.45|12956.45|10
1624272820000|2021-06-21 10:53:40|13082.31|12962.31|13092.81|12972.81|13093.57|12973.57|13082.31|12962.31|10
1624272830000|2021-06-21 10:53:50|13091.82|12971.82|13091.69|12971.69|13093.6|12973.6|13091.69|12971.69|10
1624272840000|2021-06-21 10:54:00|13093.17|12973.17|13088.17|12968.17|13093.98|12973.98|13088.17|12968.17|10
1624272850000|2021-06-21 10:54:10|13087.37|12967.37|13092.65|12972.65|13092.65|12972.65|13087.37|12967.37|10
1624272860000|2021-06-21 10:54:20|13092.46|12972.46|13105.62|12985.62|13105.62|12985.62|13092.46|12972.46|9
1624272870000|2021-06-21 10:54:30|13105.66|12985.66|13112.03|12992.03|13112.94|12992.94|13105.66|12985.66|10
1624272880000|2021-06-21 10:54:40|13113.94|12993.94|13124.59|13004.59|13125.6|13005.6|13113.94|12993.94|10
1624272890000|2021-06-21 10:54:50|13124.54|13004.54|13125.21|13005.21|13126.09|13006.09|13123.84|13003.84|10
1624272900000|2021-06-21 10:55:00|13124.59|13004.59|13122.07|13002.07|13126.42|13006.42|13122.07|13002.07|10
1624272910000|2021-06-21 10:55:10|13121.8|13001.8|13116.11|12996.11|13122.13|13002.13|13114.12|12994.12|10
1624272920000|2021-06-21 10:55:20|13116.93|12996.93|13118.35|12998.35|13119.81|12999.81|13116.93|12996.93|10
1624272930000|2021-06-21 10:55:30|13119.25|12999.25|13112.33|12992.33|13119.25|12999.25|13112.33|12992.33|10
1624272940000|2021-06-21 10:55:40|13111.38|12991.38|13103.03|12983.03|13111.38|12991.38|13103.03|12983.03|10
1624272950000|2021-06-21 10:55:50|13102.76|12982.76|13097.32|12977.32|13102.76|12982.76|13097.32|12977.32|10
1624272960000|2021-06-21 10:56:00|13095.89|12975.89|13091.7|12971.7|13095.89|12975.89|13091.7|12971.7|10
1624272970000|2021-06-21 10:56:10|13090.72|12970.72|13093.48|12973.48|13093.48|12973.48|13090.72|12970.72|10
1624272980000|2021-06-21 10:56:20|13093.91|12973.91|13094.29|12974.29|13094.46|12974.46|13092.97|12972.97|10
1624272990000|2021-06-21 10:56:30|13094.75|12974.75|13098.83|12978.83|13098.83|12978.83|13093.58|12973.58|10
1624273000000|2021-06-21 10:56:40|13098.81|12978.81|13094.64|12974.64|13098.81|12978.81|13094.49|12974.49|10
1624273010000|2021-06-21 10:56:50|13094.21|12974.21|13092.32|12972.32|13094.21|12974.21|13090.68|12970.68|10
1624273020000|2021-06-21 10:57:00|13092.18|12972.18|13096.13|12976.13|13096.35|12976.35|13091.33|12971.33|10
1624273030000|2021-06-21 10:57:10|13095.04|12975.04|13093.48|12973.48|13095.57|12975.57|13092.96|12972.96|10
1624273040000|2021-06-21 10:57:20|13093.37|12973.37|13096.41|12976.41|13096.41|12976.41|13089.16|12969.16|10
1624273050000|2021-06-21 10:57:30|13095.82|12975.82|13087.89|12967.89|13096|12976|13087.89|12967.89|10
1624273060000|2021-06-21 10:57:40|13087.81|12967.81|13086.79|12966.79|13087.81|12967.81|13082.3|12962.3|10
1624273070000|2021-06-21 10:57:50|13084.48|12964.48|13079.91|12959.91|13085.13|12965.13|13079.26|12959.26|10
1624273080000|2021-06-21 10:58:00|13079.86|12959.86|13065.85|12945.85|13079.86|12959.86|13065.85|12945.85|10
1624273090000|2021-06-21 10:58:10|13064.95|12944.95|13049|12929|13064.95|12944.95|13049|12929|10
1624273100000|2021-06-21 10:58:20|13047.36|12927.36|13049.3|12929.3|13049.3|12929.3|13045.42|12925.42|10
1624273110000|2021-06-21 10:58:30|13049.73|12929.73|13059.78|12939.78|13059.78|12939.78|13049.73|12929.73|10
1624273120000|2021-06-21 10:58:40|13059.91|12939.91|13050.14|12930.14|13059.91|12939.91|13050.14|12930.14|9
1624273130000|2021-06-21 10:58:50|13049.35|12929.35|13036.61|12916.61|13049.35|12929.35|13036.61|12916.61|10
1624273140000|2021-06-21 10:59:00|13034.57|12914.57|13028.68|12908.68|13034.57|12914.57|13028.14|12908.14|10
1624273150000|2021-06-21 10:59:10|13030.71|12910.71|13010.8|12890.8|13030.71|12910.71|13010.8|12890.8|10
1624273160000|2021-06-21 10:59:20|13008.1|12888.1|12991.82|12871.82|13008.1|12888.1|12990.93|12870.93|10
1624273170000|2021-06-21 10:59:30|12992.62|12872.62|12969.24|12849.24|12992.92|12872.92|12969.24|12849.24|10
1624273180000|2021-06-21 10:59:40|12967.29|12847.29|12956.09|12836.09|12967.29|12847.29|12954.12|12834.12|10
1624273190000|2021-06-21 10:59:50|12957.08|12837.08|12972.62|12852.62|12972.81|12852.81|12957.08|12837.08|10
1624273200000|2021-06-21 11:00:00|12972.37|12852.37|12971.9|12851.9|12975.08|12855.08|12971.6|12851.6|10
1624273210000|2021-06-21 11:00:10|12972.17|12852.17|12960.18|12840.18|12972.17|12852.17|12960.18|12840.18|10
1624273220000|2021-06-21 11:00:20|12959.23|12839.23|12973.55|12853.55|12973.55|12853.55|12957.84|12837.84|10
1624273230000|2021-06-21 11:00:30|12974.43|12854.43|13010.81|12890.81|13010.81|12890.81|12974.43|12854.43|10
1624273240000|2021-06-21 11:00:40|13013.27|12893.27|13009.59|12889.59|13013.48|12893.48|13009.59|12889.59|10
1624273250000|2021-06-21 11:00:50|13011.28|12891.28|13006.93|12886.93|13013.11|12893.11|13006.51|12886.51|10
1624273260000|2021-06-21 11:01:00|13008.91|12888.91|13016.1|12896.1|13016.1|12896.1|13008.62|12888.62|10
1624273270000|2021-06-21 11:01:10|13017.06|12897.06|13033.53|12913.53|13033.53|12913.53|13017.06|12897.06|10
1624273280000|2021-06-21 11:01:20|13035.22|12915.22|13040.81|12920.81|13040.81|12920.81|13034.74|12914.74|10
1624273290000|2021-06-21 11:01:30|13041.2|12921.2|13050.35|12930.35|13050.35|12930.35|13041.2|12921.2|10
1624273300000|2021-06-21 11:01:40|13050.38|12930.38|13044.26|12924.26|13051.01|12931.01|13044.26|12924.26|10
1624273310000|2021-06-21 11:01:50|13045.41|12925.41|13051.46|12931.46|13051.46|12931.46|13045.29|12925.29|10
1624273320000|2021-06-21 11:02:00|13050.79|12930.79|13061.56|12941.56|13061.56|12941.56|13050.79|12930.79|10
1624273330000|2021-06-21 11:02:10|13062.06|12942.06|13064.48|12944.48|13064.54|12944.54|13062.06|12942.06|10
1624273340000|2021-06-21 11:02:20|13065.85|12945.85|13064.11|12944.11|13066.3|12946.3|13060.21|12940.21|10
1624273350000|2021-06-21 11:02:30|13063.79|12943.79|13053.41|12933.41|13063.79|12943.79|13053.41|12933.41|9
1624273360000|2021-06-21 11:02:40|13053|12933|13050.27|12930.27|13053.05|12933.05|13050.27|12930.27|10
1624273370000|2021-06-21 11:02:50|13052.02|12932.02|13050.43|12930.43|13052.32|12932.32|13050.38|12930.38|10
1624273380000|2021-06-21 11:03:00|13048.75|12928.75|13050.17|12930.17|13050.17|12930.17|13046.71|12926.71|10
1624273390000|2021-06-21 11:03:10|13050.56|12930.56|13050.94|12930.94|13051.51|12931.51|13049.84|12929.84|10
1624273400000|2021-06-21 11:03:20|13050.99|12930.99|13047.48|12927.48|13051.32|12931.32|13047.48|12927.48|10
1624273410000|2021-06-21 11:03:30|13047.74|12927.74|13042.99|12922.99|13048.13|12928.13|13042.99|12922.99|10
1624273420000|2021-06-21 11:03:40|13042.54|12922.54|13029.38|12909.38|13042.54|12922.54|13029.38|12909.38|10
1624273430000|2021-06-21 11:03:50|13030.46|12910.46|13030.21|12910.21|13030.77|12910.77|13028.93|12908.93|10
1624273440000|2021-06-21 11:04:00|13030.75|12910.75|13003.33|12883.33|13030.75|12910.75|13003.33|12883.33|10
1624273450000|2021-06-21 11:04:10|13000.97|12880.97|12989.71|12869.71|13000.97|12880.97|12987.47|12867.47|10
1624273460000|2021-06-21 11:04:20|12989.44|12869.44|12975.24|12855.24|12989.44|12869.44|12975.24|12855.24|10
1624273470000|2021-06-21 11:04:30|12975.73|12855.73|12961.51|12841.51|12975.73|12855.73|12960.9|12840.9|10
1624273480000|2021-06-21 11:04:40|12960.95|12840.95|12958.17|12838.17|12961.18|12841.18|12958.17|12838.17|10
1624273490000|2021-06-21 11:04:50|12958.54|12838.54|12945.68|12825.68|12958.54|12838.54|12945.68|12825.68|10
1624273500000|2021-06-21 11:05:00|12946.73|12826.73|12933.06|12813.06|12947.93|12827.93|12933.06|12813.06|10
1624273510000|2021-06-21 11:05:10|12932.3|12812.3|12943.18|12823.18|12943.18|12823.18|12932.03|12812.03|10
1624273520000|2021-06-21 11:05:20|12941.22|12821.22|12940.2|12820.2|12943.25|12823.25|12938.63|12818.63|10
1624273530000|2021-06-21 11:05:30|12939.6|12819.6|12937.07|12817.07|12939.6|12819.6|12936.35|12816.35|10
1624273540000|2021-06-21 11:05:40|12935.97|12815.97|12923.03|12803.03|12936.73|12816.73|12923.03|12803.03|10
1624273550000|2021-06-21 11:05:50|12922.13|12802.13|12918.25|12798.25|12922.13|12802.13|12918.25|12798.25|9
1624273560000|2021-06-21 11:06:00|12917.77|12797.77|12938.28|12818.28|12938.28|12818.28|12917.77|12797.77|10
1624273570000|2021-06-21 11:06:10|12936.33|12816.33|12931.55|12811.55|12938.23|12818.23|12931.55|12811.55|10
1624273580000|2021-06-21 11:06:20|12929.37|12809.37|12907.18|12787.18|12929.37|12809.37|12907.18|12787.18|10
1624273590000|2021-06-21 11:06:30|12906.47|12786.47|12902.4|12782.4|12906.9|12786.9|12902.4|12782.4|10
1624273600000|2021-06-21 11:06:40|12897.91|12777.91|12875.77|12755.77|12897.91|12777.91|12875.54|12755.54|10
1624273610000|2021-06-21 11:06:50|12882.69|12762.69|12879.78|12759.78|12882.69|12762.69|12879.21|12759.21|10
1624273620000|2021-06-21 11:07:00|12879.46|12759.46|12880.88|12760.88|12883.39|12763.39|12879.46|12759.46|10
1624273630000|2021-06-21 11:07:10|12880.86|12760.86|12874.61|12754.61|12881.59|12761.59|12874.34|12754.34|10
1624273640000|2021-06-21 11:07:20|12873.05|12753.05|12856.88|12736.88|12873.05|12753.05|12856.79|12736.79|10
1624273650000|2021-06-21 11:07:30|12857.22|12737.22|12840.78|12720.78|12857.22|12737.22|12840.78|12720.78|10
1624273660000|2021-06-21 11:07:40|12838.71|12718.71|12825.01|12705.01|12838.71|12718.71|12825.01|12705.01|10
1624273670000|2021-06-21 11:07:50|12822.06|12702.06|12806.97|12686.97|12822.06|12702.06|12806.97|12686.97|10
1624273680000|2021-06-21 11:08:00|12803.97|12683.97|12805.05|12685.05|12805.05|12685.05|12800.81|12680.81|10
1624273690000|2021-06-21 11:08:10|12808.49|12688.49|12848.13|12728.13|12848.13|12728.13|12808.49|12688.49|10
1624273700000|2021-06-21 11:08:20|12849.44|12729.44|12874.75|12754.75|12874.75|12754.75|12849.44|12729.44|10
1624273710000|2021-06-21 11:08:30|12878.82|12758.82|12922.64|12802.64|12922.64|12802.64|12878.82|12758.82|10
1624273720000|2021-06-21 11:08:40|12927.15|12807.15|12943.69|12823.69|12943.98|12823.98|12927.15|12807.15|10
1624273730000|2021-06-21 11:08:50|12944.95|12824.95|12947.42|12827.42|12948.86|12828.86|12944.95|12824.95|10
1624273740000|2021-06-21 11:09:00|12947.05|12827.05|12930.68|12810.68|12947.05|12827.05|12930.68|12810.68|10
1624273750000|2021-06-21 11:09:10|12927.27|12807.27|12898.34|12778.34|12927.27|12807.27|12898.34|12778.34|10
1624273760000|2021-06-21 11:09:20|12895.76|12775.76|12887.87|12767.87|12895.76|12775.76|12885.67|12765.67|10
1624273770000|2021-06-21 11:09:30|12886.4|12766.4|12880.9|12760.9|12886.4|12766.4|12880.9|12760.9|10
1624273780000|2021-06-21 11:09:40|12879.97|12759.97|12857.96|12737.96|12879.97|12759.97|12857.96|12737.96|10
1624273790000|2021-06-21 11:09:50|12856.04|12736.04|12837.62|12717.62|12856.04|12736.04|12837.62|12717.62|10
1624273800000|2021-06-21 11:10:00|12835.89|12715.89|12836.82|12716.82|12836.94|12716.94|12832.73|12712.73|10
1624273810000|2021-06-21 11:10:10|12835.65|12715.65|12841.49|12721.49|12844.46|12724.46|12835.65|12715.65|10
1624273820000|2021-06-21 11:10:20|12837.15|12717.15|12821.93|12701.93|12837.15|12717.15|12821.21|12701.21|10
1624273830000|2021-06-21 11:10:30|12821.14|12701.14|12822.16|12702.16|12824.29|12704.29|12818.99|12698.99|10
1624273840000|2021-06-21 11:10:40|12823.51|12703.51|12832.48|12712.48|12832.49|12712.49|12823.51|12703.51|10
1624273850000|2021-06-21 11:10:50|12834.35|12714.35|12828.43|12708.43|12834.35|12714.35|12825.92|12705.92|10
1624273860000|2021-06-21 11:11:00|12828.69|12708.69|12821.92|12701.92|12829.87|12709.87|12816.96|12696.96|10
1624273870000|2021-06-21 11:11:10|12823.2|12703.2|12820.39|12700.39|12823.2|12703.2|12818.69|12698.69|10
1624273880000|2021-06-21 11:11:20|12822.24|12702.24|12837.4|12717.4|12837.4|12717.4|12822.24|12702.24|9
1624273890000|2021-06-21 11:11:30|12837.45|12717.45|12850.58|12730.58|12850.58|12730.58|12837.45|12717.45|10
1624273900000|2021-06-21 11:11:40|12849.8|12729.8|12856.18|12736.18|12856.43|12736.43|12849.24|12729.24|10
1624273910000|2021-06-21 11:11:50|12854.94|12734.94|12847.56|12727.56|12856.14|12736.14|12847.56|12727.56|10
1624273920000|2021-06-21 11:12:00|12846.04|12726.04|12844.81|12724.81|12847.79|12727.79|12844.34|12724.34|10
1624273930000|2021-06-21 11:12:10|12845.81|12725.81|12858.36|12738.36|12858.36|12738.36|12845.81|12725.81|10
1624273940000|2021-06-21 11:12:20|12857.87|12737.87|12852.47|12732.47|12858.38|12738.38|12851.88|12731.88|10
1624273950000|2021-06-21 11:12:30|12851.3|12731.3|12834.2|12714.2|12851.3|12731.3|12834.2|12714.2|10
1624273960000|2021-06-21 11:12:40|12832.19|12712.19|12827.71|12707.71|12832.19|12712.19|12827.71|12707.71|10
1624273970000|2021-06-21 11:12:50|12825.29|12705.29|12813.16|12693.16|12825.29|12705.29|12813.16|12693.16|10
1624273980000|2021-06-21 11:13:00|12814.89|12694.89|12802.5|12682.5|12814.89|12694.89|12800.98|12680.98|10
1624273990000|2021-06-21 11:13:10|12804.24|12684.24|12821|12701|12821.95|12701.95|12804.24|12684.24|10
1624274000000|2021-06-21 11:13:20|12823.98|12703.98|12842.19|12722.19|12842.19|12722.19|12823.98|12703.98|10
1624274010000|2021-06-21 11:13:30|12841.88|12721.88|12843.8|12723.8|12844.6|12724.6|12841.4|12721.4|10
1624274020000|2021-06-21 11:13:40|12844.39|12724.39|12855.49|12735.49|12855.63|12735.63|12844.39|12724.39|10
1624274030000|2021-06-21 11:13:50|12857.39|12737.39|12853.66|12733.66|12859.47|12739.47|12853.66|12733.66|10
1624274040000|2021-06-21 11:14:00|12854.32|12734.32|12845.62|12725.62|12854.32|12734.32|12845.62|12725.62|10
1624274050000|2021-06-21 11:14:10|12843.73|12723.73|12841.95|12721.95|12843.73|12723.73|12841.29|12721.29|10
1624274060000|2021-06-21 11:14:20|12841.78|12721.78|12850.11|12730.11|12850.11|12730.11|12841.78|12721.78|10
1624274070000|2021-06-21 11:14:30|12851.41|12731.41|12865.5|12745.5|12866.63|12746.63|12851.39|12731.39|10
1624274080000|2021-06-21 11:14:40|12863.39|12743.39|12861.34|12741.34|12864.4|12744.4|12860.52|12740.52|10
1624274090000|2021-06-21 11:14:50|12860.27|12740.27|12869.7|12749.7|12870.47|12750.47|12860.27|12740.27|10
1624274100000|2021-06-21 11:15:00|12870.66|12750.66|12863.88|12743.88|12870.83|12750.83|12863.88|12743.88|10
1624274110000|2021-06-21 11:15:10|12864.43|12744.43|12885.21|12765.21|12885.21|12765.21|12864.43|12744.43|10
1624274120000|2021-06-21 11:15:20|12884.77|12764.77|12896.3|12776.3|12899.23|12779.23|12884.77|12764.77|10
1624274130000|2021-06-21 11:15:30|12895.96|12775.96|12900.27|12780.27|12900.27|12780.27|12895.96|12775.96|10
1624274140000|2021-06-21 11:15:40|12900.11|12780.11|12903.71|12783.71|12905.69|12785.69|12900.11|12780.11|10
1624274150000|2021-06-21 11:15:50|12903.59|12783.59|12917.13|12797.13|12917.13|12797.13|12903.59|12783.59|10
1624274160000|2021-06-21 11:16:00|12915.83|12795.83|12899.79|12779.79|12917.18|12797.18|12899.49|12779.49|10
1624274170000|2021-06-21 11:16:10|12898.53|12778.53|12902.59|12782.59|12902.59|12782.59|12898.35|12778.35|10
1624274180000|2021-06-21 11:16:20|12902.05|12782.05|12899.35|12779.35|12904.55|12784.55|12899.35|12779.35|10
1624274190000|2021-06-21 11:16:30|12899.91|12779.91|12894.1|12774.1|12901.08|12781.08|12893.68|12773.68|10
1624274200000|2021-06-21 11:16:40|12894.62|12774.62|12897.63|12777.63|12897.73|12777.73|12893.66|12773.66|10
1624274210000|2021-06-21 11:16:50|12897.67|12777.67|12900.96|12780.96|12901.01|12781.01|12897.67|12777.67|10
1624274220000|2021-06-21 11:17:00|12902.13|12782.13|12909.1|12789.1|12910.6|12790.6|12902.13|12782.13|10
1624274230000|2021-06-21 11:17:10|12909.87|12789.87|12908.34|12788.34|12912.05|12792.05|12908.34|12788.34|10
1624274240000|2021-06-21 11:17:20|12904.84|12784.84|12904.64|12784.64|12905.88|12785.88|12900.87|12780.87|10
1624274250000|2021-06-21 11:17:30|12904.39|12784.39|12907.72|12787.72|12908.36|12788.36|12903.41|12783.41|10
1624274260000|2021-06-21 11:17:40|12910.96|12790.96|12914.25|12794.25|12915.22|12795.22|12910.96|12790.96|10
1624274270000|2021-06-21 11:17:50|12914.66|12794.66|12923.44|12803.44|12923.44|12803.44|12914.63|12794.63|10
1624274280000|2021-06-21 11:18:00|12923.65|12803.65|12928.5|12808.5|12928.5|12808.5|12921.49|12801.49|10
1624274290000|2021-06-21 11:18:10|12930.33|12810.33|12936.65|12816.65|12936.75|12816.75|12927.92|12807.92|10
1624274300000|2021-06-21 11:18:20|12936.98|12816.98|12928.74|12808.74|12937.17|12817.17|12928.32|12808.32|10
1624274310000|2021-06-21 11:18:30|12926.29|12806.29|12908.38|12788.38|12926.29|12806.29|12908.38|12788.38|10
1624274320000|2021-06-21 11:18:40|12906.21|12786.21|12896.24|12776.24|12906.21|12786.21|12896.24|12776.24|10
1624274330000|2021-06-21 11:18:50|12895.06|12775.06|12894.63|12774.63|12896.25|12776.25|12894.4|12774.4|9
1624274340000|2021-06-21 11:19:00|12893.27|12773.27|12888.74|12768.74|12893.27|12773.27|12888.74|12768.74|10
1624274350000|2021-06-21 11:19:10|12887.29|12767.29|12888.45|12768.45|12888.45|12768.45|12884.77|12764.77|10
1624274360000|2021-06-21 11:19:20|12888.84|12768.84|12891.12|12771.12|12891.14|12771.14|12888.84|12768.84|10
1624274370000|2021-06-21 11:19:30|12890.21|12770.21|12887.35|12767.35|12890.21|12770.21|12887.35|12767.35|10
1624274380000|2021-06-21 11:19:40|12884.19|12764.19|12881.46|12761.46|12884.21|12764.21|12881.46|12761.46|10
1624274390000|2021-06-21 11:19:50|12880.98|12760.98|12882.61|12762.61|12882.61|12762.61|12880.41|12760.41|10
1624274400000|2021-06-21 11:20:00|12882.7|12762.7|12885.21|12765.21|12885.21|12765.21|12880.87|12760.87|10
1624274410000|2021-06-21 11:20:10|12884.85|12764.85|12891.52|12771.52|12892.31|12772.31|12884.85|12764.85|10
1624274420000|2021-06-21 11:20:20|12891.99|12771.99|12892.22|12772.22|12893.71|12773.71|12891.99|12771.99|10
1624274430000|2021-06-21 11:20:30|12892.11|12772.11|12889.15|12769.15|12892.11|12772.11|12888.93|12768.93|10
1624274440000|2021-06-21 11:20:40|12889.24|12769.24|12891.86|12771.86|12891.86|12771.86|12888.56|12768.56|10
1624274450000|2021-06-21 11:20:50|12893.87|12773.87|12894|12774|12897.26|12777.26|12893.67|12773.67|10
1624274460000|2021-06-21 11:21:00|12893.88|12773.88|12885.25|12765.25|12893.88|12773.88|12885.25|12765.25|10
1624274470000|2021-06-21 11:21:10|12883.41|12763.41|12865.11|12745.11|12883.66|12763.66|12865.11|12745.11|9
1624274480000|2021-06-21 11:21:20|12865.35|12745.35|12855.48|12735.48|12865.35|12745.35|12852.44|12732.44|10
1624274490000|2021-06-21 11:21:30|12855.36|12735.36|12838.07|12718.07|12855.36|12735.36|12838.07|12718.07|10
1624274500000|2021-06-21 11:21:40|12836.13|12716.13|12823.52|12703.52|12839.41|12719.41|12823.52|12703.52|10
1624274510000|2021-06-21 11:21:50|12823.51|12703.51|12820.47|12700.47|12823.51|12703.51|12820.47|12700.47|10
1624274520000|2021-06-21 11:22:00|12819.93|12699.93|12807.53|12687.53|12820.83|12700.83|12807.53|12687.53|10
1624274530000|2021-06-21 11:22:10|12805.93|12685.93|12795.8|12675.8|12805.93|12685.93|12795.8|12675.8|10
1624274540000|2021-06-21 11:22:20|12794.65|12674.65|12781.05|12661.05|12794.65|12674.65|12781.05|12661.05|10
1624274550000|2021-06-21 11:22:30|12778.42|12658.42|12762.71|12642.71|12778.42|12658.42|12762.71|12642.71|10
1624274560000|2021-06-21 11:22:40|12763.73|12643.73|12758.22|12638.22|12763.73|12643.73|12757.21|12637.21|10
1624274570000|2021-06-21 11:22:50|12757.43|12637.43|12732.59|12612.59|12758.06|12638.06|12732.59|12612.59|10
1624274580000|2021-06-21 11:23:00|12727.6|12607.6|12733.48|12613.48|12733.48|12613.48|12719.08|12599.08|10
1624274590000|2021-06-21 11:23:10|12734.57|12614.57|12727.92|12607.92|12734.57|12614.57|12727.92|12607.92|10
1624274600000|2021-06-21 11:23:20|12726.9|12606.9|12748.81|12628.81|12748.81|12628.81|12726.9|12606.9|10
1624274610000|2021-06-21 11:23:30|12752.33|12632.33|12763.49|12643.49|12763.49|12643.49|12752.29|12632.29|10
1624274620000|2021-06-21 11:23:40|12765.41|12645.41|12752.38|12632.38|12768.07|12648.07|12752.38|12632.38|10
1624274630000|2021-06-21 11:23:50|12752.35|12632.35|12749.54|12629.54|12752.35|12632.35|12747.09|12627.09|10
1624274640000|2021-06-21 11:24:00|12747.75|12627.75|12752.14|12632.14|12752.14|12632.14|12747.75|12627.75|10
1624274650000|2021-06-21 11:24:10|12752.32|12632.32|12740.5|12620.5|12752.32|12632.32|12740.5|12620.5|10
1624274660000|2021-06-21 11:24:20|12740.61|12620.61|12714.35|12594.35|12740.61|12620.61|12714.35|12594.35|10
1624274670000|2021-06-21 11:24:30|12714.08|12594.08|12691.24|12571.24|12714.08|12594.08|12691.24|12571.24|10
1624274680000|2021-06-21 11:24:40|12689.5|12569.5|12697.11|12577.11|12697.11|12577.11|12688.17|12568.17|10
1624274690000|2021-06-21 11:24:50|12694.75|12574.75|12693.33|12573.33|12697.56|12577.56|12693.26|12573.26|10
1624274700000|2021-06-21 11:25:00|12691.51|12571.51|12679.87|12559.87|12691.51|12571.51|12679.87|12559.87|10
1624274710000|2021-06-21 11:25:10|12678.36|12558.36|12675.2|12555.2|12678.47|12558.47|12665.85|12545.85|10
1624274720000|2021-06-21 11:25:20|12676.23|12556.23|12690.32|12570.32|12690.32|12570.32|12676.23|12556.23|10
1624274730000|2021-06-21 11:25:30|12688.26|12568.26|12693.73|12573.73|12693.73|12573.73|12688.26|12568.26|10
1624274740000|2021-06-21 11:25:40|12694.2|12574.2|12689.03|12569.03|12696.02|12576.02|12689.03|12569.03|10
1624274750000|2021-06-21 11:25:50|12688.4|12568.4|12679.51|12559.51|12688.4|12568.4|12679.51|12559.51|10
1624274760000|2021-06-21 11:26:00|12679.23|12559.23|12675.49|12555.49|12679.23|12559.23|12675.35|12555.35|10
1624274770000|2021-06-21 11:26:10|12677.14|12557.14|12679.94|12559.94|12682.87|12562.87|12675.9|12555.9|10
1624274780000|2021-06-21 11:26:20|12684.88|12564.88|12694.08|12574.08|12694.08|12574.08|12684.88|12564.88|10
1624274790000|2021-06-21 11:26:30|12693.78|12573.78|12690.36|12570.36|12695.68|12575.68|12690.36|12570.36|10
1624274800000|2021-06-21 11:26:40|12688.81|12568.81|12680.8|12560.8|12688.81|12568.81|12680.32|12560.32|10
1624274810000|2021-06-21 11:26:50|12679.8|12559.8|12659.61|12539.61|12679.8|12559.8|12659.61|12539.61|10
1624274820000|2021-06-21 11:27:00|12654.77|12534.77|12666.94|12546.94|12666.94|12546.94|12651.35|12531.35|10
1624274830000|2021-06-21 11:27:10|12668.05|12548.05|12681.42|12561.42|12681.45|12561.45|12668.05|12548.05|10
1624274840000|2021-06-21 11:27:20|12682.08|12562.08|12682.97|12562.97|12685.09|12565.09|12682.08|12562.08|10
1624274850000|2021-06-21 11:27:30|12681.26|12561.26|12672.71|12552.71|12681.56|12561.56|12672.71|12552.71|10
1624274860000|2021-06-21 11:27:40|12670.69|12550.69|12666.39|12546.39|12670.89|12550.89|12666.39|12546.39|10
1624274870000|2021-06-21 11:27:50|12668.87|12548.87|12670.55|12550.55|12670.55|12550.55|12668.87|12548.87|10
1624274880000|2021-06-21 11:28:00|12670.8|12550.8|12676.12|12556.12|12676.12|12556.12|12669.37|12549.37|10
1624274890000|2021-06-21 11:28:10|12677.95|12557.95|12682.54|12562.54|12682.54|12562.54|12677.38|12557.38|10
1624274900000|2021-06-21 11:28:20|12683.05|12563.05|12690.78|12570.78|12690.78|12570.78|12683.05|12563.05|10
1624274910000|2021-06-21 11:28:30|12690.69|12570.69|12685.24|12565.24|12690.85|12570.85|12685.24|12565.24|10
1624274920000|2021-06-21 11:28:40|12685.38|12565.38|12674.77|12554.77|12685.38|12565.38|12674.77|12554.77|10
1624274930000|2021-06-21 11:28:50|12671.13|12551.13|12660.48|12540.48|12671.13|12551.13|12659.91|12539.91|10
1624274940000|2021-06-21 11:29:00|12661.02|12541.02|12652.15|12532.15|12661.02|12541.02|12652.15|12532.15|10
1624274950000|2021-06-21 11:29:10|12650.61|12530.61|12639.86|12519.86|12650.61|12530.61|12639.86|12519.86|10
1624274960000|2021-06-21 11:29:20|12636.87|12516.87|12627.48|12507.48|12636.87|12516.87|12626.87|12506.87|10
1624274970000|2021-06-21 11:29:30|12628.63|12508.63|12617.85|12497.85|12628.63|12508.63|12617.85|12497.85|10
1624274980000|2021-06-21 11:29:40|12616.66|12496.66|12616.62|12496.62|12618.35|12498.35|12615.3|12495.3|10
1624274990000|2021-06-21 11:29:50|12615.25|12495.25|12612|12492|12615.25|12495.25|12609.91|12489.91|10
1624275000000|2021-06-21 11:30:00|12611.64|12491.64|12614.42|12494.42|12616.22|12496.22|12611.64|12491.64|10
1624275010000|2021-06-21 11:30:10|12615.83|12495.83|12632.93|12512.93|12632.93|12512.93|12615.01|12495.01|10
1624275020000|2021-06-21 11:30:20|12634.48|12514.48|12656.15|12536.15|12656.15|12536.15|12634.48|12514.48|10
1624275030000|2021-06-21 11:30:30|12655.03|12535.03|12646.97|12526.97|12657.97|12537.97|12646.97|12526.97|10
1624275040000|2021-06-21 11:30:40|12648.39|12528.39|12653.93|12533.93|12653.93|12533.93|12648.39|12528.39|10
1624275050000|2021-06-21 11:30:50|12655.42|12535.42|12650.85|12530.85|12655.42|12535.42|12649.99|12529.99|10
1624275060000|2021-06-21 11:31:00|12648.77|12528.77|12659.05|12539.05|12659.05|12539.05|12648.77|12528.77|10
1624275070000|2021-06-21 11:31:10|12661.6|12541.6|12679.08|12559.08|12679.08|12559.08|12661.59|12541.59|10
1624275080000|2021-06-21 11:31:20|12681.23|12561.23|12705.47|12585.47|12705.47|12585.47|12681.23|12561.23|10
1624275090000|2021-06-21 11:31:30|12706.3|12586.3|12725.41|12605.41|12725.41|12605.41|12706.3|12586.3|10
1624275100000|2021-06-21 11:31:40|12728.87|12608.87|12737.76|12617.76|12737.76|12617.76|12728.87|12608.87|10
1624275110000|2021-06-21 11:31:50|12738.13|12618.13|12737.81|12617.81|12739.07|12619.07|12737.79|12617.79|10
1624275120000|2021-06-21 11:32:00|12736.98|12616.98|12724.07|12604.07|12736.98|12616.98|12724.07|12604.07|10
1624275130000|2021-06-21 11:32:10|12723.18|12603.18|12730.33|12610.33|12730.33|12610.33|12723.18|12603.18|10
1624275140000|2021-06-21 11:32:20|12730.14|12610.14|12743.07|12623.07|12743.07|12623.07|12730.14|12610.14|10
1624275150000|2021-06-21 11:32:30|12744.25|12624.25|12751.5|12631.5|12752.85|12632.85|12744.25|12624.25|10
1624275160000|2021-06-21 11:32:40|12752.39|12632.39|12757.08|12637.08|12757.08|12637.08|12747.93|12627.93|10
1624275170000|2021-06-21 11:32:50|12758.82|12638.82|12768.55|12648.55|12768.55|12648.55|12758.82|12638.82|10
1624275180000|2021-06-21 11:33:00|12772.15|12652.15|12775.62|12655.62|12775.62|12655.62|12772.15|12652.15|10
1624275190000|2021-06-21 11:33:10|12775.82|12655.82|12791.07|12671.07|12791.07|12671.07|12775.81|12655.81|10
1624275200000|2021-06-21 11:33:20|12794.25|12674.25|12807.32|12687.32|12807.32|12687.32|12794.25|12674.25|10
1624275210000|2021-06-21 11:33:30|12809.42|12689.42|12825.66|12705.66|12825.66|12705.66|12809.42|12689.42|10
1624275220000|2021-06-21 11:33:40|12826.72|12706.72|12841.84|12721.84|12841.84|12721.84|12826.6|12706.6|10
1624275230000|2021-06-21 11:33:50|12845.76|12725.76|12855.62|12735.62|12855.62|12735.62|12845.76|12725.76|10
1624275240000|2021-06-21 11:34:00|12856.08|12736.08|12860.56|12740.56|12860.56|12740.56|12854.7|12734.7|10
1624275250000|2021-06-21 11:34:10|12860.46|12740.46|12858.03|12738.03|12862.02|12742.02|12858.03|12738.03|10
1624275260000|2021-06-21 11:34:20|12858.3|12738.3|12856.96|12736.96|12859.17|12739.17|12856.96|12736.96|10
1624275270000|2021-06-21 11:34:30|12857.44|12737.44|12865.31|12745.31|12865.31|12745.31|12857.44|12737.44|10
1624275280000|2021-06-21 11:34:40|12868.51|12748.51|12868.1|12748.1|12872.48|12752.48|12868.1|12748.1|10
1624275290000|2021-06-21 11:34:50|12868.87|12748.87|12878.28|12758.28|12878.28|12758.28|12868.87|12748.87|10
1624275300000|2021-06-21 11:35:00|12879.68|12759.68|12896.09|12776.09|12896.09|12776.09|12879.68|12759.68|10
1624275310000|2021-06-21 11:35:10|12901.61|12781.61|12902.65|12782.65|12908.98|12788.98|12901.61|12781.61|10
1624275320000|2021-06-21 11:35:20|12903.58|12783.58|12903|12783|12904.19|12784.19|12901.59|12781.59|10
1624275330000|2021-06-21 11:35:30|12903.58|12783.58|12909.28|12789.28|12909.28|12789.28|12903.58|12783.58|10
1624275340000|2021-06-21 11:35:40|12909.78|12789.78|12925.97|12805.97|12925.97|12805.97|12909.78|12789.78|10
1624275350000|2021-06-21 11:35:50|12927.13|12807.13|12939.78|12819.78|12939.85|12819.85|12927.13|12807.13|10
1624275360000|2021-06-21 11:36:00|12942.5|12822.5|12952.06|12832.06|12953.19|12833.19|12942.5|12822.5|10
1624275370000|2021-06-21 11:36:10|12951.1|12831.1|12957.07|12837.07|12957.58|12837.58|12950.87|12830.87|10
1624275380000|2021-06-21 11:36:20|12957.77|12837.77|12984.72|12864.72|12984.72|12864.72|12957.77|12837.77|10
1624275390000|2021-06-21 11:36:30|12986.08|12866.08|12996.31|12876.31|12997.08|12877.08|12986.08|12866.08|10
1624275400000|2021-06-21 11:36:40|12997.61|12877.61|12992.65|12872.65|12997.61|12877.61|12992.65|12872.65|10
1624275410000|2021-06-21 11:36:50|12993.1|12873.1|13004.77|12884.77|13006.45|12886.45|12991.96|12871.96|10
1624275420000|2021-06-21 11:37:00|13006.24|12886.24|13036.46|12916.46|13036.46|12916.46|13006.24|12886.24|10
1624275430000|2021-06-21 11:37:10|13035.66|12915.66|13043|12923|13043.75|12923.75|13035.38|12915.38|10
1624275440000|2021-06-21 11:37:20|13040.6|12920.6|13028.98|12908.98|13040.6|12920.6|13025.21|12905.21|10
1624275450000|2021-06-21 11:37:30|13022.95|12902.95|13033.3|12913.3|13033.3|12913.3|13022.54|12902.54|10
1624275460000|2021-06-21 11:37:40|13034.59|12914.59|13042.5|12922.5|13042.5|12922.5|13034.59|12914.59|10
1624275470000|2021-06-21 11:37:50|13043.48|12923.48|13043.64|12923.64|13047.4|12927.4|13043.03|12923.03|10
1624275480000|2021-06-21 11:38:00|13042.93|12922.93|13027.13|12907.13|13042.93|12922.93|13027.13|12907.13|10
1624275490000|2021-06-21 11:38:10|13024.7|12904.7|13016.2|12896.2|13024.7|12904.7|13016.2|12896.2|10
1624275500000|2021-06-21 11:38:20|13016.17|12896.17|13013.17|12893.17|13018.81|12898.81|13013.17|12893.17|10
1624275510000|2021-06-21 11:38:30|13009.53|12889.53|13003.12|12883.12|13009.53|12889.53|13002.02|12882.02|10
1624275520000|2021-06-21 11:38:40|13002.74|12882.74|12993.04|12873.04|13002.74|12882.74|12992.29|12872.29|10
1624275530000|2021-06-21 11:38:50|12990.65|12870.65|12992.15|12872.15|12993.3|12873.3|12990.44|12870.44|10
1624275540000|2021-06-21 11:39:00|12991.63|12871.63|12988.4|12868.4|12991.63|12871.63|12983.76|12863.76|10
1624275550000|2021-06-21 11:39:10|12988.12|12868.12|12986.35|12866.35|12988.12|12868.12|12984.19|12864.19|10
1624275560000|2021-06-21 11:39:20|12985.98|12865.98|12989.51|12869.51|12990.54|12870.54|12983.73|12863.73|10
1624275570000|2021-06-21 11:39:30|12989.57|12869.57|13003.66|12883.66|13003.66|12883.66|12989.04|12869.04|10
1624275580000|2021-06-21 11:39:40|13003.82|12883.82|13005|12885|13005.22|12885.22|13003.56|12883.56|10
1624275590000|2021-06-21 11:39:50|13005.5|12885.5|13011.48|12891.48|13011.48|12891.48|13005.5|12885.5|10
1624275600000|2021-06-21 11:40:00|13013.69|12893.69|13012.92|12892.92|13016.96|12896.96|13012.92|12892.92|10
1624275610000|2021-06-21 11:40:10|13012.39|12892.39|13008.5|12888.5|13013.1|12893.1|13008.5|12888.5|10
1624275620000|2021-06-21 11:40:20|13008.12|12888.12|12999.48|12879.48|13008.51|12888.51|12999.48|12879.48|10
1624275630000|2021-06-21 11:40:30|12998.51|12878.51|12995.55|12875.55|12998.7|12878.7|12993.98|12873.98|10
1624275640000|2021-06-21 11:40:40|12995.79|12875.79|13006.37|12886.37|13007.42|12887.42|12995.75|12875.75|10
1624275650000|2021-06-21 11:40:50|13008.5|12888.5|12999.87|12879.87|13008.5|12888.5|12999.46|12879.46|10
1624275660000|2021-06-21 11:41:00|13000.19|12880.19|12992.22|12872.22|13001.06|12881.06|12991.54|12871.54|10
1624275670000|2021-06-21 11:41:10|12992.02|12872.02|12982.26|12862.26|12992.02|12872.02|12982.26|12862.26|10
1624275680000|2021-06-21 11:41:20|12980.37|12860.37|12967.38|12847.38|12980.37|12860.37|12967.38|12847.38|10
1624275690000|2021-06-21 11:41:30|12967.72|12847.72|12959.8|12839.8|12967.92|12847.92|12959.8|12839.8|10
1624275700000|2021-06-21 11:41:40|12960.09|12840.09|12949.08|12829.08|12960.09|12840.09|12949.08|12829.08|10
1624275710000|2021-06-21 11:41:50|12948.63|12828.63|12935.89|12815.89|12948.63|12828.63|12935.89|12815.89|10
1624275720000|2021-06-21 11:42:00|12936.35|12816.35|12937.26|12817.26|12937.26|12817.26|12933.9|12813.9|10
1624275730000|2021-06-21 11:42:10|12938.17|12818.17|12941.79|12821.79|12941.92|12821.92|12938.08|12818.08|10
1624275740000|2021-06-21 11:42:20|12941.68|12821.68|12934.36|12814.36|12941.68|12821.68|12934.06|12814.06|10
1624275750000|2021-06-21 11:42:30|12929.94|12809.94|12925.73|12805.73|12931.37|12811.37|12925.73|12805.73|10
1624275760000|2021-06-21 11:42:40|12924.78|12804.78|12925.83|12805.83|12927.21|12807.21|12924.78|12804.78|10
1624275770000|2021-06-21 11:42:50|12925.05|12805.05|12914.03|12794.03|12925.05|12805.05|12913.27|12793.27|10
1624275780000|2021-06-21 11:43:00|12912.97|12792.97|12912.38|12792.38|12915.05|12795.05|12912.38|12792.38|10
1624275790000|2021-06-21 11:43:10|12909.15|12789.15|12913.92|12793.92|12913.92|12793.92|12909.15|12789.15|10
1624275800000|2021-06-21 11:43:20|12914.44|12794.44|12921.82|12801.82|12922.11|12802.11|12914.44|12794.44|10
1624275810000|2021-06-21 11:43:30|12924.3|12804.3|12939.43|12819.43|12939.43|12819.43|12924.3|12804.3|10
1624275820000|2021-06-21 11:43:40|12940|12820|12945.78|12825.78|12947.37|12827.37|12939.03|12819.03|10
1624275830000|2021-06-21 11:43:50|12946.69|12826.69|12949.7|12829.7|12949.93|12829.93|12944.87|12824.87|10
1624275840000|2021-06-21 11:44:00|12949.67|12829.67|12949.22|12829.22|12949.85|12829.85|12948.75|12828.75|9
1624275850000|2021-06-21 11:44:10|12948.44|12828.44|12954.47|12834.47|12954.47|12834.47|12948.44|12828.44|10
1624275860000|2021-06-21 11:44:20|12957.1|12837.1|12968.32|12848.32|12968.32|12848.32|12957.1|12837.1|10
1624275870000|2021-06-21 11:44:30|12968.79|12848.79|12986.62|12866.62|12987.05|12867.05|12968.79|12848.79|10
1624275880000|2021-06-21 11:44:40|12986.09|12866.09|12987.47|12867.47|12988.35|12868.35|12986.09|12866.09|10
1624275890000|2021-06-21 11:44:50|12988|12868|12992.16|12872.16|12992.16|12872.16|12988|12868|10
1624275900000|2021-06-21 11:45:00|12992.54|12872.54|13006.99|12886.99|13006.99|12886.99|12992.54|12872.54|10
1624275910000|2021-06-21 11:45:10|13007.35|12887.35|13003.2|12883.2|13007.35|12887.35|13003.2|12883.2|10
1624275920000|2021-06-21 11:45:20|13001.56|12881.56|12986.51|12866.51|13001.56|12881.56|12986.51|12866.51|10
1624275930000|2021-06-21 11:45:30|12982.17|12862.17|12968.76|12848.76|12982.17|12862.17|12968.29|12848.29|10
1624275940000|2021-06-21 11:45:40|12969.12|12849.12|12988.15|12868.15|12988.15|12868.15|12969.12|12849.12|10
1624275950000|2021-06-21 11:45:50|12990.14|12870.14|13001.08|12881.08|13001.08|12881.08|12989.54|12869.54|10
1624275960000|2021-06-21 11:46:00|13003.64|12883.64|13019.46|12899.46|13019.54|12899.54|13003.64|12883.64|10
1624275970000|2021-06-21 11:46:10|13017.31|12897.31|13013.49|12893.49|13018.3|12898.3|13013.49|12893.49|10
1624275980000|2021-06-21 11:46:20|13012.07|12892.07|13005.88|12885.88|13012.07|12892.07|13002.77|12882.77|10
1624275990000|2021-06-21 11:46:30|13004.86|12884.86|12998.3|12878.3|13004.86|12884.86|12997.82|12877.82|10
1624276000000|2021-06-21 11:46:40|12997.59|12877.59|12992.23|12872.23|12999|12879|12991.81|12871.81|10
1624276010000|2021-06-21 11:46:50|12991.91|12871.91|12988.67|12868.67|12993.04|12873.04|12988.67|12868.67|10
1624276020000|2021-06-21 11:47:00|12989.03|12869.03|12996.49|12876.49|12996.67|12876.67|12989.03|12869.03|10
1624276030000|2021-06-21 11:47:10|12996.13|12876.13|13008.72|12888.72|13008.72|12888.72|12995.31|12875.31|10
1624276040000|2021-06-21 11:47:20|13011.13|12891.13|13034.58|12914.58|13034.58|12914.58|13011.13|12891.13|10
1624276050000|2021-06-21 11:47:30|13035.83|12915.83|13052.14|12932.14|13052.14|12932.14|13035.83|12915.83|10
1624276060000|2021-06-21 11:47:40|13053.61|12933.61|13072.39|12952.39|13072.39|12952.39|13053.61|12933.61|10
1624276070000|2021-06-21 11:47:50|13072.76|12952.76|13083.42|12963.42|13083.42|12963.42|13072.76|12952.76|10
1624276080000|2021-06-21 11:48:00|13086.65|12966.65|13095.33|12975.33|13096.8|12976.8|13086.65|12966.65|10
1624276090000|2021-06-21 11:48:10|13096.22|12976.22|13119.51|12999.51|13119.51|12999.51|13096.22|12976.22|10
1624276100000|2021-06-21 11:48:20|13117.99|12997.99|13146.65|13026.65|13147.69|13027.69|13117.99|12997.99|10
1624276110000|2021-06-21 11:48:30|13145.9|13025.9|13171.8|13051.8|13171.8|13051.8|13145.9|13025.9|10
1624276120000|2021-06-21 11:48:40|13177.31|13057.31|13173.59|13053.59|13178.14|13058.14|13171.75|13051.75|10
1624276130000|2021-06-21 11:48:50|13172.72|13052.72|13170.04|13050.04|13172.72|13052.72|13170.04|13050.04|10
1624276140000|2021-06-21 11:49:00|13169.05|13049.05|13157.2|13037.2|13169.05|13049.05|13157.2|13037.2|10
1624276150000|2021-06-21 11:49:10|13156.76|13036.76|13164.62|13044.62|13164.62|13044.62|13154.37|13034.37|10
1624276160000|2021-06-21 11:49:20|13166.65|13046.65|13180.18|13060.18|13180.18|13060.18|13166.65|13046.65|10
1624276170000|2021-06-21 11:49:30|13182.01|13062.01|13191.39|13071.39|13191.39|13071.39|13182.01|13062.01|10
1624276180000|2021-06-21 11:49:40|13192.04|13072.04|13193.31|13073.31|13196.86|13076.86|13192.04|13072.04|10
1624276190000|2021-06-21 11:49:50|13191.26|13071.26|13192.03|13072.03|13192.13|13072.13|13189.51|13069.51|10
1624276200000|2021-06-21 11:50:00|13193.17|13073.17|13193.96|13073.96|13193.96|13073.96|13190.52|13070.52|10
1624276210000|2021-06-21 11:50:10|13189.79|13069.79|13175.53|13055.53|13189.79|13069.79|13175.53|13055.53|10
1624276220000|2021-06-21 11:50:20|13173.48|13053.48|13165.75|13045.75|13173.91|13053.91|13165.75|13045.75|10
1624276230000|2021-06-21 11:50:30|13163.72|13043.72|13164.48|13044.48|13164.48|13044.48|13161.42|13041.42|10
1624276240000|2021-06-21 11:50:40|13164.87|13044.87|13160.42|13040.42|13165.5|13045.5|13160.42|13040.42|10
1624276250000|2021-06-21 11:50:50|13158.73|13038.73|13157.74|13037.74|13160.34|13040.34|13157.18|13037.18|10
1624276260000|2021-06-21 11:51:00|13157.59|13037.59|13163.32|13043.32|13163.32|13043.32|13157.59|13037.59|9
1624276270000|2021-06-21 11:51:10|13162.54|13042.54|13158.55|13038.55|13162.54|13042.54|13158.09|13038.09|10
1624276280000|2021-06-21 11:51:20|13157.94|13037.94|13144.35|13024.35|13157.94|13037.94|13143.76|13023.76|10
1624276290000|2021-06-21 11:51:30|13143.25|13023.25|13140.81|13020.81|13143.39|13023.39|13140.56|13020.56|10
1624276300000|2021-06-21 11:51:40|13138.71|13018.71|13134.69|13014.69|13139|13019|13133.61|13013.61|10
1624276310000|2021-06-21 11:51:50|13133.96|13013.96|13130.4|13010.4|13134.79|13014.79|13130.4|13010.4|10
1624276320000|2021-06-21 11:52:00|13128.44|13008.44|13129.2|13009.2|13129.2|13009.2|13122.03|13002.03|10
1624276330000|2021-06-21 11:52:10|13129|13009|13130.16|13010.16|13130.16|13010.16|13127.69|13007.69|10
1624276340000|2021-06-21 11:52:20|13129.57|13009.57|13125.65|13005.65|13129.57|13009.57|13125.65|13005.65|10
1624276350000|2021-06-21 11:52:30|13125.02|13005.02|13130|13010|13130|13010|13124.37|13004.37|10
1624276360000|2021-06-21 11:52:40|13130.84|13010.84|13133.95|13013.95|13134.83|13014.83|13130.84|13010.84|10
1624276370000|2021-06-21 11:52:50|13134.46|13014.46|13132.24|13012.24|13134.77|13014.77|13130.84|13010.84|10
1624276380000|2021-06-21 11:53:00|13132.64|13012.64|13133.45|13013.45|13134.48|13014.48|13131.01|13011.01|10
1624276390000|2021-06-21 11:53:10|13132.88|13012.88|13139.09|13019.09|13140.53|13020.53|13132.88|13012.88|10
1624276400000|2021-06-21 11:53:20|13139.78|13019.78|13144.16|13024.16|13144.16|13024.16|13139.73|13019.73|10
1624276410000|2021-06-21 11:53:30|13147.66|13027.66|13163.78|13043.78|13163.78|13043.78|13147.66|13027.66|10
1624276420000|2021-06-21 11:53:40|13163.5|13043.5|13161.23|13041.23|13164.01|13044.01|13161.23|13041.23|10
1624276430000|2021-06-21 11:53:50|13161.06|13041.06|13161.32|13041.32|13162.07|13042.07|13160.03|13040.03|10
1624276440000|2021-06-21 11:54:00|13161.93|13041.93|13160.26|13040.26|13161.97|13041.97|13159.05|13039.05|10
1624276450000|2021-06-21 11:54:10|13159.2|13039.2|13154.05|13034.05|13159.2|13039.2|13153.23|13033.23|10
1624276460000|2021-06-21 11:54:20|13153.16|13033.16|13147.02|13027.02|13153.16|13033.16|13147.02|13027.02|10
1624276470000|2021-06-21 11:54:30|13147.57|13027.57|13143.16|13023.16|13147.57|13027.57|13143.16|13023.16|10
1624276480000|2021-06-21 11:54:40|13143.05|13023.05|13139.85|13019.85|13143.05|13023.05|13139.85|13019.85|10
1624276490000|2021-06-21 11:54:50|13139.16|13019.16|13138.41|13018.41|13139.6|13019.6|13138.37|13018.37|10
1624276500000|2021-06-21 11:55:00|13138.32|13018.32|13149.09|13029.09|13149.88|13029.88|13138.32|13018.32|10
1624276510000|2021-06-21 11:55:10|13147.08|13027.08|13139.36|13019.36|13147.52|13027.52|13139.36|13019.36|10
1624276520000|2021-06-21 11:55:20|13136.24|13016.24|13125.61|13005.61|13136.24|13016.24|13125.61|13005.61|10
1624276530000|2021-06-21 11:55:30|13126.42|13006.42|13127.16|13007.16|13127.16|13007.16|13124.56|13004.56|10
1624276540000|2021-06-21 11:55:40|13127.31|13007.31|13133.34|13013.34|13135.12|13015.12|13127.31|13007.31|10
1624276550000|2021-06-21 11:55:50|13132.77|13012.77|13132.09|13012.09|13133.61|13013.61|13132.09|13012.09|9
1624276560000|2021-06-21 11:56:00|13131.88|13011.88|13121.57|13001.57|13131.88|13011.88|13121.57|13001.57|10
1624276570000|2021-06-21 11:56:10|13120.03|13000.03|13111.52|12991.52|13120.03|13000.03|13111.52|12991.52|10
1624276580000|2021-06-21 11:56:20|13111.66|12991.66|13106.19|12986.19|13111.66|12991.66|13104.28|12984.28|10
1624276590000|2021-06-21 11:56:30|13105.36|12985.36|13106.95|12986.95|13107.22|12987.22|13103.83|12983.83|10
1624276600000|2021-06-21 11:56:40|13107.64|12987.64|13101.99|12981.99|13109.36|12989.36|13100.72|12980.72|10
1624276610000|2021-06-21 11:56:50|13102.41|12982.41|13107.64|12987.64|13107.64|12987.64|13102.11|12982.11|10
1624276620000|2021-06-21 11:57:00|13107.18|12987.18|13107.66|12987.66|13107.99|12987.99|13105.43|12985.43|10
1624276630000|2021-06-21 11:57:10|13108.67|12988.67|13113.8|12993.8|13113.8|12993.8|13108.67|12988.67|10
1624276640000|2021-06-21 11:57:20|13115.08|12995.08|13125.98|13005.98|13125.98|13005.98|13115.08|12995.08|10
1624276650000|2021-06-21 11:57:30|13127.58|13007.58|13126.91|13006.91|13132.96|13012.96|13126.91|13006.91|10
1624276660000|2021-06-21 11:57:40|13127.43|13007.43|13124.72|13004.72|13127.43|13007.43|13123.34|13003.34|10
1624276670000|2021-06-21 11:57:50|13124.44|13004.44|13125.92|13005.92|13126.6|13006.6|13124.44|13004.44|10
1624276680000|2021-06-21 11:58:00|13125.57|13005.57|13129.16|13009.16|13131.17|13011.17|13125.57|13005.57|10
1624276690000|2021-06-21 11:58:10|13131.25|13011.25|13130.97|13010.97|13132.19|13012.19|13129.62|13009.62|10
1624276700000|2021-06-21 11:58:20|13131.57|13011.57|13127.5|13007.5|13131.78|13011.78|13127.29|13007.29|10
1624276710000|2021-06-21 11:58:30|13126.76|13006.76|13128.64|13008.64|13128.64|13008.64|13125.9|13005.9|10
1624276720000|2021-06-21 11:58:40|13129.27|13009.27|13132.73|13012.73|13132.73|13012.73|13129.27|13009.27|10
1624276730000|2021-06-21 11:58:50|13133.67|13013.67|13136.12|13016.12|13136.12|13016.12|13133.67|13013.67|10
1624276740000|2021-06-21 11:59:00|13136.89|13016.89|13132|13012|13136.89|13016.89|13132|13012|10
1624276750000|2021-06-21 11:59:10|13131.74|13011.74|13119.59|12999.59|13131.74|13011.74|13119.59|12999.59|10
1624276760000|2021-06-21 11:59:20|13120.43|13000.43|13121.81|13001.81|13121.81|13001.81|13117.58|12997.58|10
1624276770000|2021-06-21 11:59:30|13122.25|13002.25|13131.79|13011.79|13131.79|13011.79|13122.25|13002.25|10
1624276780000|2021-06-21 11:59:40|13134.11|13014.11|13141.02|13021.02|13141.69|13021.69|13134.11|13014.11|10
1624276790000|2021-06-21 11:59:50|13141.65|13021.65|13147.98|13027.98|13148.23|13028.23|13141.65|13021.65|10
1624276800000|2021-06-21 12:00:00|13147.23|13027.23|13136.47|13016.47|13149.18|13029.18|13136.47|13016.47|10
1624276810000|2021-06-21 12:00:10|13134.71|13014.71|13126.64|13006.64|13134.71|13014.71|13126.29|13006.29|10
1624276820000|2021-06-21 12:00:20|13126.75|13006.75|13137.47|13017.47|13137.47|13017.47|13125.88|13005.88|10
1624276830000|2021-06-21 12:00:30|13139.97|13019.97|13170.57|13050.57|13170.57|13050.57|13139.97|13019.97|10
1624276840000|2021-06-21 12:00:40|13178.31|13058.31|13193.92|13073.92|13193.92|13073.92|13178.31|13058.31|10
1624276850000|2021-06-21 12:00:50|13194.05|13074.05|13199.44|13079.44|13199.44|13079.44|13193.99|13073.99|10
1624276860000|2021-06-21 12:01:00|13199.46|13079.46|13215.89|13095.89|13215.89|13095.89|13199.03|13079.03|10
1624276870000|2021-06-21 12:01:10|13217.5|13097.5|13209.4|13089.4|13222.12|13102.12|13209.16|13089.16|10
1624276880000|2021-06-21 12:01:20|13208.04|13088.04|13217.64|13097.64|13217.64|13097.64|13205.77|13085.77|9
1624276890000|2021-06-21 12:01:30|13218.27|13098.27|13215.95|13095.95|13221.07|13101.07|13215.58|13095.58|10
1624276900000|2021-06-21 12:01:40|13214.47|13094.47|13204.78|13084.78|13214.47|13094.47|13204.78|13084.78|10
1624276910000|2021-06-21 12:01:50|13203.32|13083.32|13195.98|13075.98|13203.32|13083.32|13195.98|13075.98|10
1624276920000|2021-06-21 12:02:00|13195.87|13075.87|13185.01|13065.01|13195.87|13075.87|13185.01|13065.01|10
1624276930000|2021-06-21 12:02:10|13184.14|13064.14|13166.07|13046.07|13184.14|13064.14|13166.07|13046.07|10
1624276940000|2021-06-21 12:02:20|13164.87|13044.87|13153.7|13033.7|13165.73|13045.73|13153.7|13033.7|10
1624276950000|2021-06-21 12:02:30|13149.87|13029.87|13155.05|13035.05|13155.05|13035.05|13149.87|13029.87|10
1624276960000|2021-06-21 12:02:40|13154.18|13034.18|13149.68|13029.68|13154.18|13034.18|13149.68|13029.68|10
1624276970000|2021-06-21 12:02:50|13149.64|13029.64|13143.99|13023.99|13149.64|13029.64|13143.99|13023.99|10
1624276980000|2021-06-21 12:03:00|13141.58|13021.58|13129.86|13009.86|13142.45|13022.45|13129.86|13009.86|10
1624276990000|2021-06-21 12:03:10|13126.26|13006.26|13114.77|12994.77|13126.79|13006.79|13114.77|12994.77|10
1624277000000|2021-06-21 12:03:20|13113.17|12993.17|13097.64|12977.64|13113.17|12993.17|13097.64|12977.64|10
1624277010000|2021-06-21 12:03:30|13097.44|12977.44|13096.66|12976.66|13099.16|12979.16|13096.42|12976.42|10
1624277020000|2021-06-21 12:03:40|13096.09|12976.09|13089.39|12969.39|13096.09|12976.09|13087.1|12967.1|10
1624277030000|2021-06-21 12:03:50|13089.01|12969.01|13085.73|12965.73|13090.6|12970.6|13085.73|12965.73|10
1624277040000|2021-06-21 12:04:00|13086.95|12966.95|13080.36|12960.36|13086.95|12966.95|13080.36|12960.36|10
1624277050000|2021-06-21 12:04:10|13080.87|12960.87|13079.66|12959.66|13081.17|12961.17|13078.61|12958.61|10
1624277060000|2021-06-21 12:04:20|13079.77|12959.77|13079.78|12959.78|13081.47|12961.47|13078.34|12958.34|10
1624277070000|2021-06-21 12:04:30|13078.58|12958.58|13079.34|12959.34|13080.35|12960.35|13076.9|12956.9|10
1624277080000|2021-06-21 12:04:40|13079.74|12959.74|13070.88|12950.88|13079.74|12959.74|13070.88|12950.88|10
1624277090000|2021-06-21 12:04:50|13070.86|12950.86|13071.03|12951.03|13071.03|12951.03|13068.82|12948.82|10
1624277100000|2021-06-21 12:05:00|13070.58|12950.58|13059.99|12939.99|13070.58|12950.58|13059.99|12939.99|10
1624277110000|2021-06-21 12:05:10|13059.59|12939.59|13045.14|12925.14|13059.59|12939.59|13045.14|12925.14|10
1624277120000|2021-06-21 12:05:20|13047.27|12927.27|13039.61|12919.61|13047.27|12927.27|13039.61|12919.61|10
1624277130000|2021-06-21 12:05:30|13038.77|12918.77|13022.19|12902.19|13038.77|12918.77|13022.19|12902.19|10
1624277140000|2021-06-21 12:05:40|13021.75|12901.75|13016.91|12896.91|13021.75|12901.75|13015.15|12895.15|10
1624277150000|2021-06-21 12:05:50|13016.74|12896.74|13016.16|12896.16|13019.7|12899.7|13016.16|12896.16|10
1624277160000|2021-06-21 12:06:00|13015.82|12895.82|13010.92|12890.92|13016.55|12896.55|13010.41|12890.41|10
1624277170000|2021-06-21 12:06:10|13013.12|12893.12|13015.43|12895.43|13015.43|12895.43|13012.37|12892.37|10
1624277180000|2021-06-21 12:06:20|13016.78|12896.78|13015.7|12895.7|13017.79|12897.79|13015.7|12895.7|10
1624277190000|2021-06-21 12:06:30|13014.8|12894.8|13025.75|12905.75|13025.75|12905.75|13014.8|12894.8|10
1624277200000|2021-06-21 12:06:40|13026.52|12906.52|13025.52|12905.52|13026.87|12906.87|13024.5|12904.5|10
1624277210000|2021-06-21 12:06:50|13025.66|12905.66|13026.06|12906.06|13026.06|12906.06|13024.2|12904.2|10
1624277220000|2021-06-21 12:07:00|13028.63|12908.63|13037|12917|13037.88|12917.88|13028.16|12908.16|10
1624277230000|2021-06-21 12:07:10|13036.88|12916.88|13034.78|12914.78|13036.88|12916.88|13034.78|12914.78|10
1624277240000|2021-06-21 12:07:20|13034.08|12914.08|13026.58|12906.58|13034.08|12914.08|13026.58|12906.58|10
1624277250000|2021-06-21 12:07:30|13026.39|12906.39|13024.32|12904.32|13026.39|12906.39|13022.65|12902.65|10
1624277260000|2021-06-21 12:07:40|13025.98|12905.98|13035.97|12915.97|13035.97|12915.97|13025.98|12905.98|10
1624277270000|2021-06-21 12:07:50|13038.46|12918.46|13052.42|12932.42|13052.42|12932.42|13038.46|12918.46|10
1624277280000|2021-06-21 12:08:00|13052.57|12932.57|13067.34|12947.34|13067.34|12947.34|13052.53|12932.53|10
1624277290000|2021-06-21 12:08:10|13066.61|12946.61|13054.84|12934.84|13066.95|12946.95|13054.84|12934.84|10
1624277300000|2021-06-21 12:08:20|13053.28|12933.28|13051.66|12931.66|13053.28|12933.28|13051.07|12931.07|10
1624277310000|2021-06-21 12:08:30|13051.29|12931.29|13058.92|12938.92|13058.92|12938.92|13051.19|12931.19|10
1624277320000|2021-06-21 12:08:40|13061.41|12941.41|13067.98|12947.98|13068.54|12948.54|13061.41|12941.41|10
1624277330000|2021-06-21 12:08:50|13068.17|12948.17|13067.25|12947.25|13068.43|12948.43|13066.58|12946.58|10
1624277340000|2021-06-21 12:09:00|13071.49|12951.49|13077.14|12957.14|13077.14|12957.14|13068.6|12948.6|10
1624277350000|2021-06-21 12:09:10|13082.91|12962.91|13097.98|12977.98|13097.98|12977.98|13082.91|12962.91|10
1624277360000|2021-06-21 12:09:20|13100.56|12980.56|13115.42|12995.42|13115.42|12995.42|13100.56|12980.56|10
1624277370000|2021-06-21 12:09:30|13118.28|12998.28|13121.88|13001.88|13123.58|13003.58|13118.28|12998.28|10
1624277380000|2021-06-21 12:09:40|13121.68|13001.68|13133.19|13013.19|13133.19|13013.19|13121.68|13001.68|10
1624277390000|2021-06-21 12:09:50|13132.87|13012.87|13133.57|13013.57|13133.57|13013.57|13131.56|13011.56|10
1624277400000|2021-06-21 12:10:00|13134.44|13014.44|13129.18|13009.18|13135.43|13015.43|13129.18|13009.18|10
1624277410000|2021-06-21 12:10:10|13127.64|13007.64|13123.65|13003.65|13127.75|13007.75|13123.65|13003.65|10
1624277420000|2021-06-21 12:10:20|13122.17|13002.17|13117.11|12997.11|13123.27|13003.27|13117.11|12997.11|10
1624277430000|2021-06-21 12:10:30|13116.35|12996.35|13113.72|12993.72|13117.65|12997.65|13111.15|12991.15|10
1624277440000|2021-06-21 12:10:40|13116.46|12996.46|13120.47|13000.47|13120.51|13000.51|13116.46|12996.46|10
1624277450000|2021-06-21 12:10:50|13120.67|13000.67|13116.18|12996.18|13123.2|13003.2|13116.18|12996.18|10
1624277460000|2021-06-21 12:11:00|13112.55|12992.55|13101.17|12981.17|13112.55|12992.55|13101.17|12981.17|10
1624277470000|2021-06-21 12:11:10|13102.51|12982.51|13102.31|12982.31|13105.01|12985.01|13101.36|12981.36|10
1624277480000|2021-06-21 12:11:20|13099.53|12979.53|13089.07|12969.07|13099.53|12979.53|13089.07|12969.07|10
1624277490000|2021-06-21 12:11:30|13086.79|12966.79|13086.05|12966.05|13086.79|12966.79|13083.35|12963.35|10
1624277500000|2021-06-21 12:11:40|13087.54|12967.54|13083.59|12963.59|13087.54|12967.54|13083.59|12963.59|10
1624277510000|2021-06-21 12:11:50|13080.62|12960.62|13078.77|12958.77|13080.62|12960.62|13076.88|12956.88|10
1624277520000|2021-06-21 12:12:00|13078.78|12958.78|13078.33|12958.33|13078.78|12958.78|13076.48|12956.48|10
1624277530000|2021-06-21 12:12:10|13079.21|12959.21|13084.01|12964.01|13084.23|12964.23|13079.21|12959.21|10
1624277540000|2021-06-21 12:12:20|13082.96|12962.96|13082.96|12962.96|13082.96|12962.96|13080.67|12960.67|10
1624277550000|2021-06-21 12:12:30|13081.46|12961.46|13077.3|12957.3|13081.46|12961.46|13077.3|12957.3|10
1624277560000|2021-06-21 12:12:40|13078.13|12958.13|13080.11|12960.11|13082.13|12962.13|13078.13|12958.13|10
1624277570000|2021-06-21 12:12:50|13079.8|12959.8|13085.74|12965.74|13085.74|12965.74|13079.8|12959.8|10
1624277580000|2021-06-21 12:13:00|13087.45|12967.45|13089.45|12969.45|13091.43|12971.43|13085.67|12965.67|10
1624277590000|2021-06-21 12:13:10|13088.89|12968.89|13086.33|12966.33|13088.89|12968.89|13086.16|12966.16|10
1624277600000|2021-06-21 12:13:20|13085.14|12965.14|13082.02|12962.02|13085.14|12965.14|13082.02|12962.02|10
1624277610000|2021-06-21 12:13:30|13082.66|12962.66|13074.44|12954.44|13082.66|12962.66|13074.44|12954.44|10
1624277620000|2021-06-21 12:13:40|13074.6|12954.6|13074.65|12954.65|13075.85|12955.85|13073.96|12953.96|10
1624277630000|2021-06-21 12:13:50|13073.45|12953.45|13071.62|12951.62|13073.99|12953.99|13071.62|12951.62|10
1624277640000|2021-06-21 12:14:00|13070.34|12950.34|13071.2|12951.2|13071.47|12951.47|13068.22|12948.22|10
1624277650000|2021-06-21 12:14:10|13071.02|12951.02|13068.25|12948.25|13071.11|12951.11|13067.96|12947.96|10
1624277660000|2021-06-21 12:14:20|13067.23|12947.23|13059.93|12939.93|13067.5|12947.5|13059.93|12939.93|10
1624277670000|2021-06-21 12:14:30|13060.51|12940.51|13050.51|12930.51|13060.51|12940.51|13050.51|12930.51|10
1624277680000|2021-06-21 12:14:40|13050.35|12930.35|13047.77|12927.77|13052.37|12932.37|13047.5|12927.5|10
1624277690000|2021-06-21 12:14:50|13047.24|12927.24|13042.21|12922.21|13047.49|12927.49|13041.98|12921.98|9
1624277700000|2021-06-21 12:15:00|13043.02|12923.02|13039.5|12919.5|13043.05|12923.05|13039.5|12919.5|10
1624277710000|2021-06-21 12:15:10|13039.3|12919.3|13033.46|12913.46|13039.3|12919.3|13031.24|12911.24|10
1624277720000|2021-06-21 12:15:20|13032.91|12912.91|13024.83|12904.83|13032.91|12912.91|13024.83|12904.83|10
1624277730000|2021-06-21 12:15:30|13025.09|12905.09|13015.48|12895.48|13025.09|12905.09|13015.48|12895.48|10
1624277740000|2021-06-21 12:15:40|13013.7|12893.7|13009.84|12889.84|13013.7|12893.7|13009.84|12889.84|10
1624277750000|2021-06-21 12:15:50|13010.64|12890.64|13019.88|12899.88|13019.88|12899.88|13010.64|12890.64|10
1624277760000|2021-06-21 12:16:00|13023.41|12903.41|13026.7|12906.7|13027.83|12907.83|13023.41|12903.41|10
1624277770000|2021-06-21 12:16:10|13021.47|12901.47|13014.56|12894.56|13021.47|12901.47|13013.51|12893.51|10
1624277780000|2021-06-21 12:16:20|13013.57|12893.57|13009.68|12889.68|13015.56|12895.56|13009.68|12889.68|9
1624277790000|2021-06-21 12:16:30|13008.65|12888.65|13005.35|12885.35|13008.65|12888.65|13003.36|12883.36|10
1624277800000|2021-06-21 12:16:40|13007|12887|13008.6|12888.6|13010.83|12890.83|13007|12887|10
1624277810000|2021-06-21 12:16:50|13007.61|12887.61|13005.93|12885.93|13008.2|12888.2|13005.14|12885.14|10
1624277820000|2021-06-21 12:17:00|13004.77|12884.77|13000.55|12880.55|13005.86|12885.86|13000.55|12880.55|10
1624277830000|2021-06-21 12:17:10|12997.73|12877.73|12982.88|12862.88|12997.73|12877.73|12982.88|12862.88|10
1624277840000|2021-06-21 12:17:20|12977.38|12857.38|12969.46|12849.46|12978.12|12858.12|12969.3|12849.3|10
1624277850000|2021-06-21 12:17:30|12969|12849|12965.35|12845.35|12969|12849|12961.55|12841.55|10
1624277860000|2021-06-21 12:17:40|12966.96|12846.96|12959.75|12839.75|12966.96|12846.96|12958.47|12838.47|10
1624277870000|2021-06-21 12:17:50|12958.02|12838.02|12947.55|12827.55|12958.02|12838.02|12947.27|12827.27|10
1624277880000|2021-06-21 12:18:00|12947.61|12827.61|12954.93|12834.93|12955.47|12835.47|12946.88|12826.88|10
1624277890000|2021-06-21 12:18:10|12955.65|12835.65|12961.51|12841.51|12961.51|12841.51|12955.65|12835.65|10
1624277900000|2021-06-21 12:18:20|12961.93|12841.93|12970.68|12850.68|12972.38|12852.38|12961.93|12841.93|10
1624277910000|2021-06-21 12:18:30|12969.98|12849.98|12970.68|12850.68|12970.7|12850.7|12968.83|12848.83|10
1624277920000|2021-06-21 12:18:40|12971.22|12851.22|12969.86|12849.86|12971.97|12851.97|12969.86|12849.86|10
1624277930000|2021-06-21 12:18:50|12969.69|12849.69|12968.09|12848.09|12970.86|12850.86|12968.01|12848.01|10
1624277940000|2021-06-21 12:19:00|12967.48|12847.48|12968.88|12848.88|12968.88|12848.88|12964.8|12844.8|10
1624277950000|2021-06-21 12:19:10|12970.33|12850.33|12973.21|12853.21|12973.21|12853.21|12969.02|12849.02|10
1624277960000|2021-06-21 12:19:20|12975.48|12855.48|12977.93|12857.93|12982.56|12862.56|12975.48|12855.48|10
1624277970000|2021-06-21 12:19:30|12977.8|12857.8|12981.86|12861.86|12981.86|12861.86|12976.64|12856.64|10
1624277980000|2021-06-21 12:19:40|12982.92|12862.92|12994.02|12874.02|12994.02|12874.02|12982.92|12862.92|10
1624277990000|2021-06-21 12:19:50|12994.36|12874.36|13001.1|12881.1|13002.82|12882.82|12993.44|12873.44|10
1624278000000|2021-06-21 12:20:00|13000.86|12880.86|13005.33|12885.33|13005.33|12885.33|13000.86|12880.86|9
1624278010000|2021-06-21 12:20:10|13008.64|12888.64|13014.31|12894.31|13014.31|12894.31|13008.64|12888.64|10
1624278020000|2021-06-21 12:20:20|13016.82|12896.82|13024.51|12904.51|13025.73|12905.73|13016.82|12896.82|10
1624278030000|2021-06-21 12:20:30|13024.04|12904.04|13030.98|12910.98|13031.28|12911.28|13023.43|12903.43|10
1624278040000|2021-06-21 12:20:40|13031.49|12911.49|13026.32|12906.32|13031.49|12911.49|13026.32|12906.32|10
1624278050000|2021-06-21 12:20:50|13024.82|12904.82|13024.71|12904.71|13024.82|12904.82|13022.69|12902.69|10
1624278060000|2021-06-21 12:21:00|13025.2|12905.2|13022.65|12902.65|13025.23|12905.23|13022.65|12902.65|10
1624278070000|2021-06-21 12:21:10|13019.2|12899.2|13009.67|12889.67|13019.2|12899.2|13009.3|12889.3|10
1624278080000|2021-06-21 12:21:20|13009.73|12889.73|13006.44|12886.44|13009.73|12889.73|13006.44|12886.44|9
1624278090000|2021-06-21 12:21:30|13005.04|12885.04|13000.09|12880.09|13005.04|12885.04|12999.1|12879.1|10
1624278100000|2021-06-21 12:21:40|13002.3|12882.3|13004.85|12884.85|13004.85|12884.85|13001.51|12881.51|10
1624278110000|2021-06-21 12:21:50|13005.89|12885.89|13005.7|12885.7|13007.87|12887.87|13005.65|12885.65|10
1624278120000|2021-06-21 12:22:00|13006.43|12886.43|13006.55|12886.55|13008.68|12888.68|13004.72|12884.72|10
1624278130000|2021-06-21 12:22:10|13005.88|12885.88|13003.29|12883.29|13006.16|12886.16|13003.29|12883.29|10
1624278140000|2021-06-21 12:22:20|13004.15|12884.15|13012.28|12892.28|13012.28|12892.28|13001.34|12881.34|10
1624278150000|2021-06-21 12:22:30|13013.57|12893.57|13017.67|12897.67|13018.25|12898.25|13013.57|12893.57|10
1624278160000|2021-06-21 12:22:40|13018.81|12898.81|13024.25|12904.25|13024.25|12904.25|13018.67|12898.67|10
1624278170000|2021-06-21 12:22:50|13027.98|12907.98|13037.16|12917.16|13037.16|12917.16|13027.98|12907.98|10
1624278180000|2021-06-21 12:23:00|13038.15|12918.15|13047.64|12927.64|13048.12|12928.12|13038.15|12918.15|10
1624278190000|2021-06-21 12:23:10|13048.48|12928.48|13052.43|12932.43|13052.43|12932.43|13046.9|12926.9|10
1624278200000|2021-06-21 12:23:20|13052.42|12932.42|13057.44|12937.44|13057.44|12937.44|13052.42|12932.42|10
1624278210000|2021-06-21 12:23:30|13057.54|12937.54|13065.89|12945.89|13065.89|12945.89|13057.54|12937.54|10
1624278220000|2021-06-21 12:23:40|13066.11|12946.11|13066.15|12946.15|13068.15|12948.15|13066.11|12946.11|10
1624278230000|2021-06-21 12:23:50|13066.6|12946.6|13063.73|12943.73|13067.02|12947.02|13063.73|12943.73|10
1624278240000|2021-06-21 12:24:00|13062.48|12942.48|13054.49|12934.49|13062.48|12942.48|13054.49|12934.49|10
1624278250000|2021-06-21 12:24:10|13054.46|12934.46|13051.83|12931.83|13054.46|12934.46|13051.52|12931.52|10
1624278260000|2021-06-21 12:24:20|13051.6|12931.6|13051.45|12931.45|13051.6|12931.6|13050.14|12930.14|9
1624278270000|2021-06-21 12:24:30|13052.35|12932.35|13057.94|12937.94|13057.94|12937.94|13052.35|12932.35|10
1624278280000|2021-06-21 12:24:40|13058.04|12938.04|13061.04|12941.04|13061.48|12941.48|13057.71|12937.71|10
1624278290000|2021-06-21 12:24:50|13061.5|12941.5|13069.48|12949.48|13069.48|12949.48|13061.5|12941.5|10
1624278300000|2021-06-21 12:25:00|13069.42|12949.42|13070.79|12950.79|13072.94|12952.94|13068.97|12948.97|10
1624278310000|2021-06-21 12:25:10|13070.34|12950.34|13065.42|12945.42|13070.34|12950.34|13065.42|12945.42|10
1624278320000|2021-06-21 12:25:20|13064.64|12944.64|13062.58|12942.58|13064.64|12944.64|13062.58|12942.58|10
1624278330000|2021-06-21 12:25:30|13061.82|12941.82|13066.67|12946.67|13066.67|12946.67|13061.68|12941.68|10
1624278340000|2021-06-21 12:25:40|13066.59|12946.59|13068.65|12948.65|13069.18|12949.18|13066.59|12946.59|10
1624278350000|2021-06-21 12:25:50|13067.94|12947.94|13061.89|12941.89|13067.94|12947.94|13061.89|12941.89|10
1624278360000|2021-06-21 12:26:00|13062.67|12942.67|13052.65|12932.65|13062.67|12942.67|13052.65|12932.65|10
1624278370000|2021-06-21 12:26:10|13054.57|12934.57|13059.37|12939.37|13059.37|12939.37|13054.27|12934.27|10
1624278380000|2021-06-21 12:26:20|13060.87|12940.87|13067.65|12947.65|13067.65|12947.65|13060.87|12940.87|10
1624278390000|2021-06-21 12:26:30|13068.66|12948.66|13085.24|12965.24|13085.24|12965.24|13068.66|12948.66|10
1624278400000|2021-06-21 12:26:40|13084.89|12964.89|13093.87|12973.87|13093.87|12973.87|13083.85|12963.85|10
1624278410000|2021-06-21 12:26:50|13096.85|12976.85|13112.01|12992.01|13112.01|12992.01|13096.85|12976.85|10
1624278420000|2021-06-21 12:27:00|13112.53|12992.53|13120.78|13000.78|13120.81|13000.81|13112.53|12992.53|10
1624278430000|2021-06-21 12:27:10|13120.26|13000.26|13118.6|12998.6|13120.26|13000.26|13117.61|12997.61|10
1624278440000|2021-06-21 12:27:20|13118.46|12998.46|13120.96|13000.96|13121.84|13001.84|13118.46|12998.46|10
1624278450000|2021-06-21 12:27:30|13121.25|13001.25|13125.63|13005.63|13125.75|13005.75|13120.71|13000.71|10
1624278460000|2021-06-21 12:27:40|13127.41|13007.41|13128.3|13008.3|13131.39|13011.39|13127.24|13007.24|10
1624278470000|2021-06-21 12:27:50|13128.75|13008.75|13126.42|13006.42|13128.75|13008.75|13126.42|13006.42|10
1624278480000|2021-06-21 12:28:00|13126.08|13006.08|13122.46|13002.46|13126.08|13006.08|13121.48|13001.48|10
1624278490000|2021-06-21 12:28:10|13122.09|13002.09|13117.94|12997.94|13122.09|13002.09|13117.94|12997.94|10
1624278500000|2021-06-21 12:28:20|13118.07|12998.07|13114.09|12994.09|13118.07|12998.07|13114.03|12994.03|10
1624278510000|2021-06-21 12:28:30|13113.58|12993.58|13122.01|13002.01|13122.01|13002.01|13113.2|12993.2|10
1624278520000|2021-06-21 12:28:40|13122.32|13002.32|13120.1|13000.1|13122.95|13002.95|13118.33|12998.33|10
1624278530000|2021-06-21 12:28:50|13121.31|13001.31|13132.33|13012.33|13132.33|13012.33|13121.23|13001.23|10
1624278540000|2021-06-21 12:29:00|13133.66|13013.66|13159.26|13039.26|13159.75|13039.75|13133.66|13013.66|10
1624278550000|2021-06-21 12:29:10|13159.41|13039.41|13159.21|13039.21|13160.76|13040.76|13157.48|13037.48|10
1624278560000|2021-06-21 12:29:20|13159.07|13039.07|13156.52|13036.52|13159.07|13039.07|13156.11|13036.11|10
1624278570000|2021-06-21 12:29:30|13156.28|13036.28|13153.61|13033.61|13156.28|13036.28|13153.61|13033.61|10
1624278580000|2021-06-21 12:29:40|13154.16|13034.16|13160.28|13040.28|13160.61|13040.61|13154.16|13034.16|10
1624278590000|2021-06-21 12:29:50|13161.88|13041.88|13174.42|13054.42|13174.42|13054.42|13161.88|13041.88|10
1624278600000|2021-06-21 12:30:00|13174.35|13054.35|13184.63|13064.63|13184.63|13064.63|13174.35|13054.35|10
1624278610000|2021-06-21 12:30:10|13185.52|13065.52|13183.53|13063.53|13185.52|13065.52|13183.14|13063.14|10
1624278620000|2021-06-21 12:30:20|13183.96|13063.96|13190.82|13070.82|13191.17|13071.17|13183.96|13063.96|10
1624278630000|2021-06-21 12:30:30|13190.58|13070.58|13181.06|13061.06|13190.58|13070.58|13181.06|13061.06|10
1624278640000|2021-06-21 12:30:40|13180.74|13060.74|13168.24|13048.24|13180.74|13060.74|13168.24|13048.24|10
1624278650000|2021-06-21 12:30:50|13166.19|13046.19|13158.1|13038.1|13166.19|13046.19|13156|13036|10
1624278660000|2021-06-21 12:31:00|13157.84|13037.84|13160.78|13040.78|13160.78|13040.78|13157.56|13037.56|10
1624278670000|2021-06-21 12:31:10|13162.49|13042.49|13167.83|13047.83|13168.29|13048.29|13162.49|13042.49|10
1624278680000|2021-06-21 12:31:20|13166.08|13046.08|13159.51|13039.51|13166.08|13046.08|13159.51|13039.51|10
1624278690000|2021-06-21 12:31:30|13159.29|13039.29|13156.26|13036.26|13159.29|13039.29|13156.26|13036.26|10
1624278700000|2021-06-21 12:31:40|13155.53|13035.53|13151.95|13031.95|13155.61|13035.61|13151.79|13031.79|10
1624278710000|2021-06-21 12:31:50|13151.61|13031.61|13151.26|13031.26|13152.57|13032.57|13150.66|13030.66|10
1624278720000|2021-06-21 12:32:00|13150.65|13030.65|13145.65|13025.65|13150.65|13030.65|13145.63|13025.63|10
1624278730000|2021-06-21 12:32:10|13145.74|13025.74|13139.15|13019.15|13145.74|13025.74|13138.85|13018.85|10
1624278740000|2021-06-21 12:32:20|13139.04|13019.04|13136.92|13016.92|13139.96|13019.96|13136.92|13016.92|10
1624278750000|2021-06-21 12:32:30|13135.22|13015.22|13127.35|13007.35|13135.44|13015.44|13127.35|13007.35|10
1624278760000|2021-06-21 12:32:40|13126.06|13006.06|13122.86|13002.86|13126.06|13006.06|13122.39|13002.39|10
1624278770000|2021-06-21 12:32:50|13122.26|13002.26|13122.4|13002.4|13122.74|13002.74|13121.43|13001.43|9
1624278780000|2021-06-21 12:33:00|13123.58|13003.58|13124.55|13004.55|13124.86|13004.86|13122.95|13002.95|10
1624278790000|2021-06-21 12:33:10|13124.15|13004.15|13128.82|13008.82|13128.82|13008.82|13123.87|13003.87|10
1624278800000|2021-06-21 12:33:20|13128.61|13008.61|13133.01|13013.01|13133.01|13013.01|13128.61|13008.61|10
1624278810000|2021-06-21 12:33:30|13134.24|13014.24|13142.72|13022.72|13142.72|13022.72|13134.24|13014.24|10
1624278820000|2021-06-21 12:33:40|13142.98|13022.98|13151.35|13031.35|13151.35|13031.35|13142.98|13022.98|10
1624278830000|2021-06-21 12:33:50|13150.42|13030.42|13153.81|13033.81|13153.81|13033.81|13150.42|13030.42|10
1624278840000|2021-06-21 12:34:00|13155.76|13035.76|13159.39|13039.39|13159.39|13039.39|13155.76|13035.76|10
1624278850000|2021-06-21 12:34:10|13160.61|13040.61|13162.57|13042.57|13163.12|13043.12|13160.61|13040.61|10
1624278860000|2021-06-21 12:34:20|13162.56|13042.56|13165.37|13045.37|13165.37|13045.37|13161.8|13041.8|10
1624278870000|2021-06-21 12:34:30|13166.74|13046.74|13151.98|13031.98|13166.74|13046.74|13151.98|13031.98|10
1624278880000|2021-06-21 12:34:40|13152.46|13032.46|13147.35|13027.35|13152.46|13032.46|13147.35|13027.35|10
1624278890000|2021-06-21 12:34:50|13147.24|13027.24|13142.13|13022.13|13147.24|13027.24|13141.38|13021.38|10
1624278900000|2021-06-21 12:35:00|13141.54|13021.54|13141.5|13021.5|13142.65|13022.65|13141.5|13021.5|10
1624278910000|2021-06-21 12:35:10|13141.37|13021.37|13140.41|13020.41|13141.37|13021.37|13139.14|13019.14|10
1624278920000|2021-06-21 12:35:20|13140.19|13020.19|13134.38|13014.38|13140.19|13020.19|13134.36|13014.36|9
1624278930000|2021-06-21 12:35:30|13134.15|13014.15|13131.02|13011.02|13134.41|13014.41|13130.05|13010.05|10
1624278940000|2021-06-21 12:35:40|13130.95|13010.95|13134.09|13014.09|13134.09|13014.09|13130.95|13010.95|10
1624278950000|2021-06-21 12:35:50|13133.42|13013.42|13121.39|13001.39|13133.42|13013.42|13121.39|13001.39|10
1624278960000|2021-06-21 12:36:00|13121.1|13001.1|13109.73|12989.73|13121.1|13001.1|13109.73|12989.73|10
1624278970000|2021-06-21 12:36:10|13108.05|12988.05|13104.7|12984.7|13108.05|12988.05|13104.6|12984.6|10
1624278980000|2021-06-21 12:36:20|13103.9|12983.9|13098.94|12978.94|13103.9|12983.9|13098.94|12978.94|10
1624278990000|2021-06-21 12:36:30|13100.14|12980.14|13096.91|12976.91|13100.67|12980.67|13096.91|12976.91|10
1624279000000|2021-06-21 12:36:40|13098.39|12978.39|13110.23|12990.23|13110.92|12990.92|13098.11|12978.11|10
1624279010000|2021-06-21 12:36:50|13110.7|12990.7|13107.29|12987.29|13111.25|12991.25|13106.94|12986.94|10
1624279020000|2021-06-21 12:37:00|13106.41|12986.41|13102.36|12982.36|13106.68|12986.68|13102.36|12982.36|10
1624279030000|2021-06-21 12:37:10|13102.45|12982.45|13094.18|12974.18|13102.45|12982.45|13094.18|12974.18|10
1624279040000|2021-06-21 12:37:20|13093.19|12973.19|13094.93|12974.93|13095.68|12975.68|13092.78|12972.78|10
1624279050000|2021-06-21 12:37:30|13096.04|12976.04|13105.7|12985.7|13105.7|12985.7|13096.04|12976.04|10
1624279060000|2021-06-21 12:37:40|13105.35|12985.35|13105.55|12985.55|13105.74|12985.74|13104.71|12984.71|10
1624279070000|2021-06-21 12:37:50|13105.39|12985.39|13101.4|12981.4|13105.39|12985.39|13101.4|12981.4|10
1624279080000|2021-06-21 12:38:00|13101.62|12981.62|13100.8|12980.8|13102.8|12982.8|13100.8|12980.8|10
1624279090000|2021-06-21 12:38:10|13100.87|12980.87|13088.11|12968.11|13100.87|12980.87|13088.11|12968.11|10
1624279100000|2021-06-21 12:38:20|13087.74|12967.74|13087.38|12967.38|13088.07|12968.07|13086.94|12966.94|10
1624279110000|2021-06-21 12:38:30|13086.54|12966.54|13083.28|12963.28|13087.98|12967.98|13083.28|12963.28|10
1624279120000|2021-06-21 12:38:40|13083.13|12963.13|13079.62|12959.62|13083.13|12963.13|13079.61|12959.61|10
1624279130000|2021-06-21 12:38:50|13078.22|12958.22|13075.39|12955.39|13078.22|12958.22|13074.95|12954.95|10
1624279140000|2021-06-21 12:39:00|13075.66|12955.66|13072.87|12952.87|13075.97|12955.97|13072.82|12952.82|10
1624279150000|2021-06-21 12:39:10|13071.99|12951.99|13073.51|12953.51|13073.51|12953.51|13070.81|12950.81|10
1624279160000|2021-06-21 12:39:20|13073.62|12953.62|13074.43|12954.43|13075.89|12955.89|13073.62|12953.62|10
1624279170000|2021-06-21 12:39:30|13075.41|12955.41|13072.62|12952.62|13075.77|12955.77|13072.62|12952.62|10
1624279180000|2021-06-21 12:39:40|13072.53|12952.53|13072.58|12952.58|13072.58|12952.58|13069.64|12949.64|10
1624279190000|2021-06-21 12:39:50|13073.25|12953.25|13074.74|12954.74|13075.86|12955.86|13073.25|12953.25|10
1624279200000|2021-06-21 12:40:00|13074.82|12954.82|13070.6|12950.6|13075.21|12955.21|13070.6|12950.6|10
1624279210000|2021-06-21 12:40:10|13070.32|12950.32|13062.45|12942.45|13070.32|12950.32|13062.45|12942.45|10
1624279220000|2021-06-21 12:40:20|13060.82|12940.82|13062.44|12942.44|13062.44|12942.44|13058.8|12938.8|10
1624279230000|2021-06-21 12:40:30|13062.81|12942.81|13060.97|12940.97|13063.84|12943.84|13060.97|12940.97|10
1624279240000|2021-06-21 12:40:40|13060.31|12940.31|13057.78|12937.78|13060.31|12940.31|13057.13|12937.13|10
1624279250000|2021-06-21 12:40:50|13057.62|12937.62|13059.4|12939.4|13060.87|12940.87|13057.62|12937.62|10
1624279260000|2021-06-21 12:41:00|13059.26|12939.26|13053.03|12933.03|13059.73|12939.73|13053.03|12933.03|10
1624279270000|2021-06-21 12:41:10|13053.92|12933.92|13054.58|12934.58|13055.6|12935.6|13053.92|12933.92|9
1624279280000|2021-06-21 12:41:20|13054.47|12934.47|13050.88|12930.88|13054.51|12934.51|13050.44|12930.44|10
1624279290000|2021-06-21 12:41:30|13050.52|12930.52|13048.81|12928.81|13050.52|12930.52|13048.16|12928.16|9
1624279300000|2021-06-21 12:41:40|13048.74|12928.74|13048.98|12928.98|13050.18|12930.18|13048.56|12928.56|10
1624279310000|2021-06-21 12:41:50|13048.9|12928.9|13046.05|12926.05|13048.9|12928.9|13046.05|12926.05|9
1624279320000|2021-06-21 12:42:00|13045.72|12925.72|13042.18|12922.18|13045.72|12925.72|13042.15|12922.15|10
1624279330000|2021-06-21 12:42:10|13041.26|12921.26|13033.9|12913.9|13041.28|12921.28|13033.9|12913.9|10
1624279340000|2021-06-21 12:42:20|13033.76|12913.76|13030.25|12910.25|13033.76|12913.76|13028.42|12908.42|10
1624279350000|2021-06-21 12:42:30|13030.03|12910.03|13034.37|12914.37|13035.12|12915.12|13030.03|12910.03|10
1624279360000|2021-06-21 12:42:40|13033.92|12913.92|13048.73|12928.73|13048.73|12928.73|13033.92|12913.92|10
1624279370000|2021-06-21 12:42:50|13049.79|12929.79|13049.5|12929.5|13050.77|12930.77|13049.5|12929.5|10
1624279380000|2021-06-21 12:43:00|13050.16|12930.16|13055.84|12935.84|13055.84|12935.84|13049.08|12929.08|10
1624279390000|2021-06-21 12:43:10|13057.01|12937.01|13068.07|12948.07|13068.07|12948.07|13057.01|12937.01|10
1624279400000|2021-06-21 12:43:20|13070.37|12950.37|13076.61|12956.61|13076.61|12956.61|13070.37|12950.37|10
1624279410000|2021-06-21 12:43:30|13078.35|12958.35|13079.93|12959.93|13079.93|12959.93|13078.24|12958.24|10
1624279420000|2021-06-21 12:43:40|13079.79|12959.79|13093.93|12973.93|13093.93|12973.93|13079.79|12959.79|10
1624279430000|2021-06-21 12:43:50|13096.63|12976.63|13099.37|12979.37|13100.83|12980.83|13096.61|12976.61|10
1624279440000|2021-06-21 12:44:00|13099.21|12979.21|13090.82|12970.82|13099.44|12979.44|13090.82|12970.82|10
1624279450000|2021-06-21 12:44:10|13089.24|12969.24|13081.98|12961.98|13089.24|12969.24|13081.98|12961.98|10
1624279460000|2021-06-21 12:44:20|13081.14|12961.14|13076.71|12956.71|13081.77|12961.77|13076.71|12956.71|10
1624279470000|2021-06-21 12:44:30|13076.52|12956.52|13077.48|12957.48|13078.04|12958.04|13076.06|12956.06|10
1624279480000|2021-06-21 12:44:40|13077.82|12957.82|13071.9|12951.9|13078.31|12958.31|13071.9|12951.9|10
1624279490000|2021-06-21 12:44:50|13070.88|12950.88|13062.73|12942.73|13070.88|12950.88|13062.73|12942.73|10
1624279500000|2021-06-21 12:45:00|13062.63|12942.63|13050.47|12930.47|13062.63|12942.63|13049.53|12929.53|10
1624279510000|2021-06-21 12:45:10|13050.64|12930.64|13050.48|12930.48|13051.15|12931.15|13048.3|12928.3|10
1624279520000|2021-06-21 12:45:20|13050.91|12930.91|13052.11|12932.11|13052.23|12932.23|13050.64|12930.64|10
1624279530000|2021-06-21 12:45:30|13051.67|12931.67|13045.83|12925.83|13051.67|12931.67|13045.83|12925.83|10
1624279540000|2021-06-21 12:45:40|13045.46|12925.46|13041.47|12921.47|13046.28|12926.28|13041.07|12921.07|10
1624279550000|2021-06-21 12:45:50|13042.33|12922.33|13036.34|12916.34|13042.33|12922.33|13036.34|12916.34|10
1624279560000|2021-06-21 12:46:00|13035.5|12915.5|13027.28|12907.28|13035.63|12915.63|13027.28|12907.28|10
1624279570000|2021-06-21 12:46:10|13026.88|12906.88|13027.8|12907.8|13028.37|12908.37|13025.59|12905.59|10
1624279580000|2021-06-21 12:46:20|13028.11|12908.11|13027.69|12907.69|13028.9|12908.9|13027.69|12907.69|9
1624279590000|2021-06-21 12:46:30|13027.47|12907.47|13016.43|12896.43|13027.47|12907.47|13016.43|12896.43|10
1624279600000|2021-06-21 12:46:40|13015.63|12895.63|13006.42|12886.42|13015.63|12895.63|13006.42|12886.42|10
1624279610000|2021-06-21 12:46:50|13011.57|12891.57|13002.83|12882.83|13011.57|12891.57|13002.83|12882.83|10
1624279620000|2021-06-21 12:47:00|13002.18|12882.18|12995.2|12875.2|13002.18|12882.18|12994.76|12874.76|10
1624279630000|2021-06-21 12:47:10|12994.05|12874.05|12991.53|12871.53|12995.91|12875.91|12990.39|12870.39|10
1624279640000|2021-06-21 12:47:20|12990.92|12870.92|12980.32|12860.32|12990.92|12870.92|12980.32|12860.32|10
1624279650000|2021-06-21 12:47:30|12979.9|12859.9|12975.15|12855.15|12979.9|12859.9|12973.52|12853.52|10
1624279660000|2021-06-21 12:47:40|12974.77|12854.77|12973.22|12853.22|12975.48|12855.48|12973.22|12853.22|10
1624279670000|2021-06-21 12:47:50|12972.47|12852.47|12969.74|12849.74|12973.5|12853.5|12969.65|12849.65|10
1624279680000|2021-06-21 12:48:00|12969.38|12849.38|12967.9|12847.9|12969.38|12849.38|12966.89|12846.89|10
1624279690000|2021-06-21 12:48:10|12967.97|12847.97|12973.11|12853.11|12975.02|12855.02|12967.97|12847.97|10
1624279700000|2021-06-21 12:48:20|12972.73|12852.73|12972.93|12852.93|12973.41|12853.41|12971.5|12851.5|10
1624279710000|2021-06-21 12:48:30|12973.28|12853.28|12977.21|12857.21|12978.1|12858.1|12973.28|12853.28|10
1624279720000|2021-06-21 12:48:40|12977.05|12857.05|12971.33|12851.33|12977.05|12857.05|12971.33|12851.33|10
1624279730000|2021-06-21 12:48:50|12971.55|12851.55|12963.6|12843.6|12971.55|12851.55|12963.19|12843.19|10
1624279740000|2021-06-21 12:49:00|12963.06|12843.06|12952.99|12832.99|12963.06|12843.06|12952.99|12832.99|10
1624279750000|2021-06-21 12:49:10|12951.57|12831.57|12951.16|12831.16|12951.57|12831.57|12947.07|12827.07|10
1624279760000|2021-06-21 12:49:20|12951.76|12831.76|12959.5|12839.5|12959.5|12839.5|12951.76|12831.76|10
1624279770000|2021-06-21 12:49:30|12961.97|12841.97|12964.19|12844.19|12964.32|12844.32|12961.97|12841.97|10
1624279780000|2021-06-21 12:49:40|12964.64|12844.64|12962.65|12842.65|12966.05|12846.05|12962.09|12842.09|10
1624279790000|2021-06-21 12:49:50|12962.68|12842.68|12962.93|12842.93|12963.82|12843.82|12962.4|12842.4|10
1624279800000|2021-06-21 12:50:00|12962.57|12842.57|12962.95|12842.95|12962.95|12842.95|12961.67|12841.67|10
1624279810000|2021-06-21 12:50:10|12963.26|12843.26|12961.73|12841.73|12963.26|12843.26|12961.22|12841.22|9
1624279820000|2021-06-21 12:50:20|12961.84|12841.84|12951.89|12831.89|12961.84|12841.84|12951.89|12831.89|10
1624279830000|2021-06-21 12:50:30|12951.77|12831.77|12950.77|12830.77|12952.17|12832.17|12950.77|12830.77|10
1624279840000|2021-06-21 12:50:40|12951.15|12831.15|12950.07|12830.07|12951.15|12831.15|12949.68|12829.68|9
1624279850000|2021-06-21 12:50:50|12950.37|12830.37|12951.3|12831.3|12951.3|12831.3|12949.95|12829.95|10
1624279860000|2021-06-21 12:51:00|12951.92|12831.92|12952.78|12832.78|12953|12833|12951.92|12831.92|10
1624279870000|2021-06-21 12:51:10|12952.65|12832.65|12937.17|12817.17|12952.65|12832.65|12937.17|12817.17|10
1624279880000|2021-06-21 12:51:20|12937.82|12817.82|12927.45|12807.45|12937.82|12817.82|12927.15|12807.15|10
1624279890000|2021-06-21 12:51:30|12927.21|12807.21|12926.85|12806.85|12927.53|12807.53|12925.26|12805.26|10
1624279900000|2021-06-21 12:51:40|12926.04|12806.04|12931.29|12811.29|12931.29|12811.29|12926.04|12806.04|10
1624279910000|2021-06-21 12:51:50|12929.7|12809.7|12925.39|12805.39|12929.7|12809.7|12924.34|12804.34|10
1624279920000|2021-06-21 12:52:00|12925.71|12805.71|12920.25|12800.25|12926.75|12806.75|12919.56|12799.56|9
1624279930000|2021-06-21 12:52:10|12921.22|12801.22|12920.77|12800.77|12924.88|12804.88|12920.62|12800.62|10
1624279940000|2021-06-21 12:52:20|12920.97|12800.97|12909.41|12789.41|12920.97|12800.97|12909.41|12789.41|10
1624279950000|2021-06-21 12:52:30|12909.27|12789.27|12904.53|12784.53|12909.87|12789.87|12904.51|12784.51|10
1624279960000|2021-06-21 12:52:40|12903.72|12783.72|12899.37|12779.37|12904.04|12784.04|12899.37|12779.37|10
1624279970000|2021-06-21 12:52:50|12899.29|12779.29|12894.03|12774.03|12899.29|12779.29|12894.03|12774.03|10
1624279980000|2021-06-21 12:53:00|12894.02|12774.02|12897.9|12777.9|12897.9|12777.9|12893.19|12773.19|10
1624279990000|2021-06-21 12:53:10|12898.24|12778.24|12890.36|12770.36|12898.24|12778.24|12889.46|12769.46|10
1624280000000|2021-06-21 12:53:20|12890.31|12770.31|12885.3|12765.3|12890.31|12770.31|12884.59|12764.59|10
1624280010000|2021-06-21 12:53:30|12884.09|12764.09|12874.57|12754.57|12884.09|12764.09|12874.57|12754.57|10
1624280020000|2021-06-21 12:53:40|12872.75|12752.75|12875.12|12755.12|12877.59|12757.59|12872.75|12752.75|10
1624280030000|2021-06-21 12:53:50|12875.69|12755.69|12881.37|12761.37|12881.37|12761.37|12875.58|12755.58|10
1624280040000|2021-06-21 12:54:00|12880.9|12760.9|12882.19|12762.19|12882.95|12762.95|12880.75|12760.75|10
1624280050000|2021-06-21 12:54:10|12881.78|12761.78|12881.46|12761.46|12882.52|12762.52|12881.21|12761.21|10
1624280060000|2021-06-21 12:54:20|12880.91|12760.91|12890.28|12770.28|12890.28|12770.28|12880.91|12760.91|10
1624280070000|2021-06-21 12:54:30|12889.83|12769.83|12898.36|12778.36|12898.36|12778.36|12889.83|12769.83|10
1624280080000|2021-06-21 12:54:40|12898.73|12778.73|12901.86|12781.86|12901.88|12781.88|12898.72|12778.72|10
1624280090000|2021-06-21 12:54:50|12902.26|12782.26|12900.01|12780.01|12902.26|12782.26|12899.27|12779.27|10
1624280100000|2021-06-21 12:55:00|12899.99|12779.99|12898.27|12778.27|12901.16|12781.16|12897.81|12777.81|10
1624280110000|2021-06-21 12:55:10|12896.85|12776.85|12886.79|12766.79|12896.85|12776.85|12886.3|12766.3|10
1624280120000|2021-06-21 12:55:20|12886.57|12766.57|12885.89|12765.89|12886.62|12766.62|12884.51|12764.51|10
1624280130000|2021-06-21 12:55:30|12887.06|12767.06|12884.97|12764.97|12887.58|12767.58|12884.28|12764.28|10
1624280140000|2021-06-21 12:55:40|12886.04|12766.04|12881.04|12761.04|12886.04|12766.04|12881.04|12761.04|10
1624280150000|2021-06-21 12:55:50|12881.74|12761.74|12886.48|12766.48|12886.93|12766.93|12881.25|12761.25|10
1624280160000|2021-06-21 12:56:00|12888.02|12768.02|12889.16|12769.16|12889.33|12769.33|12887.73|12767.73|10
1624280170000|2021-06-21 12:56:10|12889.35|12769.35|12894.63|12774.63|12894.63|12774.63|12889.07|12769.07|10
1624280180000|2021-06-21 12:56:20|12893.61|12773.61|12896.98|12776.98|12899.03|12779.03|12893.61|12773.61|10
1624280190000|2021-06-21 12:56:30|12897.33|12777.33|12908.18|12788.18|12909.01|12789.01|12897.33|12777.33|10
1624280200000|2021-06-21 12:56:40|12907.9|12787.9|12906.73|12786.73|12908.4|12788.4|12906.73|12786.73|10
1624280210000|2021-06-21 12:56:50|12906.62|12786.62|12910.32|12790.32|12910.4|12790.4|12906.62|12786.62|10
1624280220000|2021-06-21 12:57:00|12910.26|12790.26|12914.01|12794.01|12914.01|12794.01|12910.26|12790.26|10
1624280230000|2021-06-21 12:57:10|12915.32|12795.32|12918|12798|12918.55|12798.55|12915.11|12795.11|9
1624280240000|2021-06-21 12:57:20|12915.57|12795.57|12902.37|12782.37|12915.57|12795.57|12902.37|12782.37|10
1624280250000|2021-06-21 12:57:30|12902.28|12782.28|12897.44|12777.44|12903.39|12783.39|12897.44|12777.44|10
1624280260000|2021-06-21 12:57:40|12898.72|12778.72|12889.67|12769.67|12898.72|12778.72|12889.67|12769.67|10
1624280270000|2021-06-21 12:57:50|12889.77|12769.77|12891.17|12771.17|12891.17|12771.17|12889.28|12769.28|10
1624280280000|2021-06-21 12:58:00|12892.26|12772.26|12891.91|12771.91|12893.32|12773.32|12891.48|12771.48|10
1624280290000|2021-06-21 12:58:10|12891.94|12771.94|12894.52|12774.52|12895.14|12775.14|12891.94|12771.94|10
1624280300000|2021-06-21 12:58:20|12896.48|12776.48|12900.02|12780.02|12901.25|12781.25|12896.48|12776.48|10
1624280310000|2021-06-21 12:58:30|12900.16|12780.16|12899.82|12779.82|12901.53|12781.53|12899.82|12779.82|10
1624280320000|2021-06-21 12:58:40|12900.17|12780.17|12902.34|12782.34|12902.34|12782.34|12899.97|12779.97|10
1624280330000|2021-06-21 12:58:50|12903.02|12783.02|12905.58|12785.58|12906.25|12786.25|12903.02|12783.02|10
1624280340000|2021-06-21 12:59:00|12905.64|12785.64|12901.62|12781.62|12906.14|12786.14|12901.62|12781.62|10
1624280350000|2021-06-21 12:59:10|12901.41|12781.41|12898.14|12778.14|12901.41|12781.41|12897.05|12777.05|10
1624280360000|2021-06-21 12:59:20|12898.18|12778.18|12896.07|12776.07|12898.26|12778.26|12896.07|12776.07|10
1624280370000|2021-06-21 12:59:30|12896.57|12776.57|12893.28|12773.28|12897.18|12777.18|12893.2|12773.2|9
1624280380000|2021-06-21 12:59:40|12893.33|12773.33|12899.97|12779.97|12899.97|12779.97|12893.33|12773.33|10
1624280390000|2021-06-21 12:59:50|12900.69|12780.69|12906.96|12786.96|12906.96|12786.96|12900.69|12780.69|10
1624280400000|2021-06-21 13:00:00|12907.48|12787.48|12907.92|12787.92|12908.85|12788.85|12906.96|12786.96|10
1624280410000|2021-06-21 13:00:10|12909.19|12789.19|12929.2|12809.2|12929.2|12809.2|12908.87|12788.87|10
1624280420000|2021-06-21 13:00:20|12930.93|12810.93|12950.39|12830.39|12950.39|12830.39|12930.93|12810.93|10
1624280430000|2021-06-21 13:00:30|12951.4|12831.4|12958.96|12838.96|12958.96|12838.96|12951.4|12831.4|10
1624280440000|2021-06-21 13:00:40|12959.39|12839.39|12969.4|12849.4|12970.29|12850.29|12959.39|12839.39|10
1624280450000|2021-06-21 13:00:50|12968.4|12848.4|12970.8|12850.8|12970.8|12850.8|12966.5|12846.5|10
1624280460000|2021-06-21 13:01:00|12972.06|12852.06|12971.25|12851.25|12972.55|12852.55|12971.25|12851.25|10
1624280470000|2021-06-21 13:01:10|12970.39|12850.39|12970.21|12850.21|12970.94|12850.94|12969.36|12849.36|10
1624280480000|2021-06-21 13:01:20|12969.2|12849.2|12966.77|12846.77|12969.2|12849.2|12965.74|12845.74|10
1624280490000|2021-06-21 13:01:30|12967.35|12847.35|12965.39|12845.39|12967.35|12847.35|12964.37|12844.37|10
1624280500000|2021-06-21 13:01:40|12966.17|12846.17|12965.04|12845.04|12966.63|12846.63|12965.04|12845.04|10
1624280510000|2021-06-21 13:01:50|12963.7|12843.7|12955.78|12835.78|12963.7|12843.7|12955.68|12835.68|10
1624280520000|2021-06-21 13:02:00|12955.9|12835.9|12940.84|12820.84|12955.92|12835.92|12940.84|12820.84|10
1624280530000|2021-06-21 13:02:10|12940.36|12820.36|12927.52|12807.52|12940.36|12820.36|12927.52|12807.52|9
1624280540000|2021-06-21 13:02:20|12928.33|12808.33|12917.24|12797.24|12928.33|12808.33|12917.24|12797.24|10
1624280550000|2021-06-21 13:02:30|12917.25|12797.25|12908.21|12788.21|12917.25|12797.25|12908.21|12788.21|10
1624280560000|2021-06-21 13:02:40|12908.46|12788.46|12906.89|12786.89|12909.02|12789.02|12906.89|12786.89|10
1624280570000|2021-06-21 13:02:50|12907.21|12787.21|12898.01|12778.01|12908.25|12788.25|12898.01|12778.01|10
1624280580000|2021-06-21 13:03:00|12897.82|12777.82|12891.83|12771.83|12897.82|12777.82|12891.49|12771.49|10
1624280590000|2021-06-21 13:03:10|12891.9|12771.9|12894.96|12774.96|12896.79|12776.79|12891.9|12771.9|10
1624280600000|2021-06-21 13:03:20|12896.12|12776.12|12884.07|12764.07|12896.12|12776.12|12884.07|12764.07|10
1624280610000|2021-06-21 13:03:30|12885.48|12765.48|12878.4|12758.4|12885.85|12765.85|12878.19|12758.19|10
1624280620000|2021-06-21 13:03:40|12878.16|12758.16|12870.28|12750.28|12878.94|12758.94|12870.28|12750.28|10
1624280630000|2021-06-21 13:03:50|12869.51|12749.51|12866.89|12746.89|12869.51|12749.51|12866.54|12746.54|10
1624280640000|2021-06-21 13:04:00|12866.49|12746.49|12861.5|12741.5|12868.97|12748.97|12861.5|12741.5|10
1624280650000|2021-06-21 13:04:10|12859.6|12739.6|12842.35|12722.35|12859.6|12739.6|12842.35|12722.35|10
1624280660000|2021-06-21 13:04:20|12840.17|12720.17|12822.84|12702.84|12840.17|12720.17|12822.84|12702.84|10
1624280670000|2021-06-21 13:04:30|12818.48|12698.48|12814.21|12694.21|12818.48|12698.48|12814.21|12694.21|10
1624280680000|2021-06-21 13:04:40|12813.64|12693.64|12798.85|12678.85|12813.64|12693.64|12798.85|12678.85|10
1624280690000|2021-06-21 13:04:50|12797.45|12677.45|12787.92|12667.92|12797.45|12677.45|12785.23|12665.23|10
1624280700000|2021-06-21 13:05:00|12788.03|12668.03|12788.66|12668.66|12788.66|12668.66|12786.07|12666.07|10
1624280710000|2021-06-21 13:05:10|12787.97|12667.97|12785.45|12665.45|12788.53|12668.53|12785.05|12665.05|10
1624280720000|2021-06-21 13:05:20|12782.04|12662.04|12769.82|12649.82|12782.04|12662.04|12769.82|12649.82|10
1624280730000|2021-06-21 13:05:30|12769.66|12649.66|12753.57|12633.57|12769.66|12649.66|12753.57|12633.57|10
1624280740000|2021-06-21 13:05:40|12753.06|12633.06|12756.82|12636.82|12756.82|12636.82|12748.58|12628.58|10
1624280750000|2021-06-21 13:05:50|12757.75|12637.75|12763.7|12643.7|12764.19|12644.19|12757.75|12637.75|10
1624280760000|2021-06-21 13:06:00|12763.42|12643.42|12768.43|12648.43|12768.91|12648.91|12763.2|12643.2|10
1624280770000|2021-06-21 13:06:10|12769.05|12649.05|12770.03|12650.03|12770.03|12650.03|12766.54|12646.54|10
1624280780000|2021-06-21 13:06:20|12770.14|12650.14|12779.53|12659.53|12780.83|12660.83|12770.14|12650.14|10
1624280790000|2021-06-21 13:06:30|12777.59|12657.59|12769.6|12649.6|12777.59|12657.59|12769.6|12649.6|10
1624280800000|2021-06-21 13:06:40|12770|12650|12763.58|12643.58|12770|12650|12763.58|12643.58|10
1624280810000|2021-06-21 13:06:50|12763.28|12643.28|12760.21|12640.21|12763.28|12643.28|12758.46|12638.46|10
1624280820000|2021-06-21 13:07:00|12760.77|12640.77|12769.93|12649.93|12769.93|12649.93|12760.77|12640.77|10
1624280830000|2021-06-21 13:07:10|12771.66|12651.66|12778.76|12658.76|12779.1|12659.1|12771.66|12651.66|10
1624280840000|2021-06-21 13:07:20|12780.45|12660.45|12794.24|12674.24|12794.24|12674.24|12780.17|12660.17|10
1624280850000|2021-06-21 13:07:30|12795.28|12675.28|12798.03|12678.03|12798.07|12678.07|12794.95|12674.95|10
1624280860000|2021-06-21 13:07:40|12798.02|12678.02|12799.02|12679.02|12799.02|12679.02|12797.01|12677.01|10
1624280870000|2021-06-21 13:07:50|12797.77|12677.77|12788.45|12668.45|12797.77|12677.77|12788.45|12668.45|10
1624280880000|2021-06-21 13:08:00|12787.59|12667.59|12778.12|12658.12|12787.8|12667.8|12778.12|12658.12|10
1624280890000|2021-06-21 13:08:10|12777.25|12657.25|12769.73|12649.73|12777.25|12657.25|12769.73|12649.73|10
1624280900000|2021-06-21 13:08:20|12769.83|12649.83|12765.11|12645.11|12772.35|12652.35|12765.11|12645.11|10
1624280910000|2021-06-21 13:08:30|12764.75|12644.75|12761.2|12641.2|12765.4|12645.4|12761.2|12641.2|10
1624280920000|2021-06-21 13:08:40|12761.13|12641.13|12774.02|12654.02|12774.02|12654.02|12761.1|12641.1|10
1624280930000|2021-06-21 13:08:50|12773.99|12653.99|12795.83|12675.83|12795.83|12675.83|12773.99|12653.99|10
1624280940000|2021-06-21 13:09:00|12796.74|12676.74|12806|12686|12806|12686|12796.74|12676.74|10
1624280950000|2021-06-21 13:09:10|12807.21|12687.21|12824.61|12704.61|12824.61|12704.61|12807.21|12687.21|10
1624280960000|2021-06-21 13:09:20|12825.72|12705.72|12829.69|12709.69|12829.87|12709.87|12825.72|12705.72|10
1624280970000|2021-06-21 13:09:30|12829.68|12709.68|12830.14|12710.14|12830.71|12710.71|12829.32|12709.32|10
1624280980000|2021-06-21 13:09:40|12829.65|12709.65|12829.19|12709.19|12829.65|12709.65|12827.45|12707.45|10
1624280990000|2021-06-21 13:09:50|12829.46|12709.46|12835.04|12715.04|12835.04|12715.04|12829.46|12709.46|10
1624281000000|2021-06-21 13:10:00|12835.7|12715.7|12840.28|12720.28|12845.12|12725.12|12835.7|12715.7|10
1624281010000|2021-06-21 13:10:10|12841.01|12721.01|12823.23|12703.23|12841.01|12721.01|12823.23|12703.23|10
1624281020000|2021-06-21 13:10:20|12823.1|12703.1|12811.3|12691.3|12823.44|12703.44|12811.3|12691.3|10
1624281030000|2021-06-21 13:10:30|12810.06|12690.06|12802.16|12682.16|12810.06|12690.06|12799.71|12679.71|10
1624281040000|2021-06-21 13:10:40|12803.19|12683.19|12805.3|12685.3|12805.84|12685.84|12801.96|12681.96|10
1624281050000|2021-06-21 13:10:50|12806.45|12686.45|12806.54|12686.54|12806.99|12686.99|12802.49|12682.49|10
1624281060000|2021-06-21 13:11:00|12806.84|12686.84|12812.51|12692.51|12812.51|12692.51|12806.84|12686.84|9
1624281070000|2021-06-21 13:11:10|12812.76|12692.76|12818.33|12698.33|12818.33|12698.33|12812.76|12692.76|10
1624281080000|2021-06-21 13:11:20|12818.36|12698.36|12808.93|12688.93|12818.64|12698.64|12808.93|12688.93|10
1624281090000|2021-06-21 13:11:30|12806.98|12686.98|12807.48|12687.48|12808.21|12688.21|12805.87|12685.87|10
1624281100000|2021-06-21 13:11:40|12807.51|12687.51|12814.72|12694.72|12814.72|12694.72|12807.51|12687.51|10
1624281110000|2021-06-21 13:11:50|12815.31|12695.31|12813.46|12693.46|12816.08|12696.08|12813.05|12693.05|10
1624281120000|2021-06-21 13:12:00|12813.94|12693.94|12818.01|12698.01|12818.54|12698.54|12813.13|12693.13|10
1624281130000|2021-06-21 13:12:10|12817.16|12697.16|12817|12697|12818.67|12698.67|12816.11|12696.11|10
1624281140000|2021-06-21 13:12:20|12817.44|12697.44|12820.81|12700.81|12820.81|12700.81|12816.02|12696.02|10
1624281150000|2021-06-21 13:12:30|12820.35|12700.35|12826.79|12706.79|12827.13|12707.13|12820.35|12700.35|10
1624281160000|2021-06-21 13:12:40|12827.52|12707.52|12837.63|12717.63|12837.63|12717.63|12827.52|12707.52|10
1624281170000|2021-06-21 13:12:50|12836.86|12716.86|12836.9|12716.9|12838.33|12718.33|12835.2|12715.2|10
1624281180000|2021-06-21 13:13:00|12836.38|12716.38|12838.97|12718.97|12839.47|12719.47|12836.02|12716.02|10
1624281190000|2021-06-21 13:13:10|12837.73|12717.73|12832.97|12712.97|12837.96|12717.96|12832.97|12712.97|10
1624281200000|2021-06-21 13:13:20|12832.04|12712.04|12821.18|12701.18|12832.04|12712.04|12821.18|12701.18|10
1624281210000|2021-06-21 13:13:30|12820.62|12700.62|12814.62|12694.62|12820.62|12700.62|12814.62|12694.62|10
1624281220000|2021-06-21 13:13:40|12814.81|12694.81|12812.76|12692.76|12814.81|12694.81|12812.26|12692.26|10
1624281230000|2021-06-21 13:13:50|12812.79|12692.79|12807.38|12687.38|12812.79|12692.79|12806.32|12686.32|9
1624281240000|2021-06-21 13:14:00|12807.34|12687.34|12804.3|12684.3|12807.34|12687.34|12803.18|12683.18|10
1624281250000|2021-06-21 13:14:10|12804.22|12684.22|12811.75|12691.75|12811.75|12691.75|12804.22|12684.22|10
1624281260000|2021-06-21 13:14:20|12812.24|12692.24|12815.97|12695.97|12815.97|12695.97|12811.53|12691.53|10
1624281270000|2021-06-21 13:14:30|12815.96|12695.96|12812.68|12692.68|12815.99|12695.99|12811.1|12691.1|10
1624281280000|2021-06-21 13:14:40|12813.82|12693.82|12815.88|12695.88|12817.21|12697.21|12812.42|12692.42|10
1624281290000|2021-06-21 13:14:50|12814.99|12694.99|12815.57|12695.57|12816.91|12696.91|12813.89|12693.89|9
1624281300000|2021-06-21 13:15:00|12816.92|12696.92|12821.64|12701.64|12821.72|12701.72|12816.92|12696.92|10
1624281310000|2021-06-21 13:15:10|12821.09|12701.09|12808.03|12688.03|12821.09|12701.09|12807.65|12687.65|10
1624281320000|2021-06-21 13:15:20|12806.96|12686.96|12807.94|12687.94|12808.13|12688.13|12805.82|12685.82|10
1624281330000|2021-06-21 13:15:30|12808.28|12688.28|12809.55|12689.55|12809.55|12689.55|12806.8|12686.8|10
1624281340000|2021-06-21 13:15:40|12809.77|12689.77|12813.9|12693.9|12813.9|12693.9|12809.77|12689.77|10
1624281350000|2021-06-21 13:15:50|12814.22|12694.22|12815.08|12695.08|12817.28|12697.28|12814.22|12694.22|10
1624281360000|2021-06-21 13:16:00|12816.19|12696.19|12825.84|12705.84|12825.84|12705.84|12815.52|12695.52|10
1624281370000|2021-06-21 13:16:10|12824.69|12704.69|12842.79|12722.79|12842.79|12722.79|12824.69|12704.69|10
1624281380000|2021-06-21 13:16:20|12844.61|12724.61|12860.13|12740.13|12860.13|12740.13|12844.61|12724.61|10
1624281390000|2021-06-21 13:16:30|12861.26|12741.26|12882.34|12762.34|12882.67|12762.67|12861.26|12741.26|10
1624281400000|2021-06-21 13:16:40|12881.78|12761.78|12894.37|12774.37|12894.37|12774.37|12881.78|12761.78|10
1624281410000|2021-06-21 13:16:50|12894.32|12774.32|12891.25|12771.25|12895.34|12775.34|12891.25|12771.25|10
1624281420000|2021-06-21 13:17:00|12891.75|12771.75|12887.79|12767.79|12891.87|12771.87|12887.79|12767.79|10
1624281430000|2021-06-21 13:17:10|12887.44|12767.44|12891.39|12771.39|12893.58|12773.58|12887.44|12767.44|10
1624281440000|2021-06-21 13:17:20|12892.16|12772.16|12911.22|12791.22|12912.89|12792.89|12892.16|12772.16|10
1624281450000|2021-06-21 13:17:30|12912.06|12792.06|12929.6|12809.6|12929.76|12809.76|12912.06|12792.06|10
1624281460000|2021-06-21 13:17:40|12930.04|12810.04|12936.4|12816.4|12936.4|12816.4|12930.04|12810.04|10
1624281470000|2021-06-21 13:17:50|12936.03|12816.03|12931.89|12811.89|12936.3|12816.3|12931.61|12811.61|10
1624281480000|2021-06-21 13:18:00|12932.09|12812.09|12937.21|12817.21|12937.93|12817.93|12931.69|12811.69|10
1624281490000|2021-06-21 13:18:10|12939.29|12819.29|12949.82|12829.82|12949.82|12829.82|12939.29|12819.29|10
1624281500000|2021-06-21 13:18:20|12951.1|12831.1|12959.41|12839.41|12959.41|12839.41|12950.75|12830.75|10
1624281510000|2021-06-21 13:18:30|12959.07|12839.07|12962.16|12842.16|12962.62|12842.62|12958.75|12838.75|10
1624281520000|2021-06-21 13:18:40|12962.56|12842.56|12967.71|12847.71|12968.78|12848.78|12962.56|12842.56|10
1624281530000|2021-06-21 13:18:50|12969.5|12849.5|12985.62|12865.62|12985.62|12865.62|12969.5|12849.5|10
1624281540000|2021-06-21 13:19:00|12988.01|12868.01|12985.97|12865.97|12989.65|12869.65|12985.57|12865.57|10
1624281550000|2021-06-21 13:19:10|12986.07|12866.07|12984.8|12864.8|12987.48|12867.48|12983.55|12863.55|10
1624281560000|2021-06-21 13:19:20|12985.6|12865.6|12987.94|12867.94|12987.94|12867.94|12985.04|12865.04|10
1624281570000|2021-06-21 13:19:30|12988.13|12868.13|12993.25|12873.25|12993.25|12873.25|12988.13|12868.13|10
1624281580000|2021-06-21 13:19:40|12994.22|12874.22|13003.33|12883.33|13003.33|12883.33|12994.22|12874.22|10
1624281590000|2021-06-21 13:19:50|13003.74|12883.74|13013.54|12893.54|13013.54|12893.54|13003.74|12883.74|10
1624281600000|2021-06-21 13:20:00|13013.86|12893.86|13025.59|12905.59|13025.59|12905.59|13013.86|12893.86|10
1624281610000|2021-06-21 13:20:10|13026.25|12906.25|13045.74|12925.74|13045.97|12925.97|13026.25|12906.25|10
1624281620000|2021-06-21 13:20:20|13046.04|12926.04|13042.68|12922.68|13046.04|12926.04|13041.36|12921.36|10
1624281630000|2021-06-21 13:20:30|13042.42|12922.42|13040.89|12920.89|13042.6|12922.6|13039.88|12919.88|10
1624281640000|2021-06-21 13:20:40|13040.69|12920.69|13033.49|12913.49|13040.69|12920.69|13033.49|12913.49|10
1624281650000|2021-06-21 13:20:50|13032.18|12912.18|13029.2|12909.2|13032.18|12912.18|13027.93|12907.93|10
1624281660000|2021-06-21 13:21:00|13028.53|12908.53|13032.44|12912.44|13034.78|12914.78|13028.23|12908.23|10
1624281670000|2021-06-21 13:21:10|13032.53|12912.53|13025.71|12905.71|13032.53|12912.53|13025.71|12905.71|10
1624281680000|2021-06-21 13:21:20|13025.16|12905.16|13024.67|12904.67|13025.68|12905.68|13024.01|12904.01|10
1624281690000|2021-06-21 13:21:30|13024.62|12904.62|13026.97|12906.97|13027.33|12907.33|13024.62|12904.62|10
1624281700000|2021-06-21 13:21:40|13026.63|12906.63|13020.89|12900.89|13026.63|12906.63|13020.89|12900.89|10
1624281710000|2021-06-21 13:21:50|13020.73|12900.73|13016.25|12896.25|13022.22|12902.22|13016.25|12896.25|10
1624281720000|2021-06-21 13:22:00|13015.52|12895.52|13017.35|12897.35|13017.35|12897.35|13012.5|12892.5|10
1624281730000|2021-06-21 13:22:10|13017.56|12897.56|13016.3|12896.3|13017.56|12897.56|13015.44|12895.44|10
1624281740000|2021-06-21 13:22:20|13016.49|12896.49|13012.2|12892.2|13016.49|12896.49|13012.2|12892.2|10
1624281750000|2021-06-21 13:22:30|13011.57|12891.57|13007.12|12887.12|13011.57|12891.57|13003.78|12883.78|10
1624281760000|2021-06-21 13:22:40|13007.46|12887.46|13010.22|12890.22|13010.22|12890.22|13007.46|12887.46|10
1624281770000|2021-06-21 13:22:50|13010.07|12890.07|13002.56|12882.56|13010.07|12890.07|13002.56|12882.56|10
1624281780000|2021-06-21 13:23:00|13001.58|12881.58|12992.28|12872.28|13002.96|12882.96|12992.28|12872.28|10
1624281790000|2021-06-21 13:23:10|12991.92|12871.92|12990.22|12870.22|12992.4|12872.4|12990.17|12870.17|9
1624281800000|2021-06-21 13:23:20|12988.77|12868.77|12988.51|12868.51|12988.77|12868.77|12987.16|12867.16|10
1624281810000|2021-06-21 13:23:30|12989.63|12869.63|12999.48|12879.48|12999.48|12879.48|12989.61|12869.61|10
1624281820000|2021-06-21 13:23:40|12999.75|12879.75|13003.37|12883.37|13003.37|12883.37|12999.75|12879.75|10
1624281830000|2021-06-21 13:23:50|13001.24|12881.24|13005.22|12885.22|13005.22|12885.22|13001.24|12881.24|10
1624281840000|2021-06-21 13:24:00|13004.89|12884.89|13007.14|12887.14|13007.14|12887.14|13001.07|12881.07|10
1624281850000|2021-06-21 13:24:10|13006.7|12886.7|13016.75|12896.75|13016.75|12896.75|13006.7|12886.7|10
1624281860000|2021-06-21 13:24:20|13017.65|12897.65|13019.12|12899.12|13019.69|12899.69|13017.65|12897.65|10
1624281870000|2021-06-21 13:24:30|13019.13|12899.13|13014.7|12894.7|13019.13|12899.13|13014.7|12894.7|10
1624281880000|2021-06-21 13:24:40|13015.36|12895.36|13016.98|12896.98|13016.98|12896.98|13014|12894|10
1624281890000|2021-06-21 13:24:50|13016.88|12896.88|13015.3|12895.3|13017.06|12897.06|13015.3|12895.3|10
1624281900000|2021-06-21 13:25:00|13015.28|12895.28|13009.33|12889.33|13015.36|12895.36|13009.33|12889.33|10
1624281910000|2021-06-21 13:25:10|13009.16|12889.16|13007.24|12887.24|13009.16|12889.16|13005.2|12885.2|10
1624281920000|2021-06-21 13:25:20|13006.52|12886.52|13005.53|12885.53|13007.39|12887.39|13005.53|12885.53|10
1624281930000|2021-06-21 13:25:30|13004.76|12884.76|13000.96|12880.96|13004.76|12884.76|12999.79|12879.79|9
1624281940000|2021-06-21 13:25:40|13000.85|12880.85|12999.95|12879.95|13001.21|12881.21|12999.47|12879.47|10
1624281950000|2021-06-21 13:25:50|12999.74|12879.74|13005.11|12885.11|13005.11|12885.11|12999.33|12879.33|10
1624281960000|2021-06-21 13:26:00|13004.56|12884.56|13001.55|12881.55|13004.56|12884.56|13001.55|12881.55|10
1624281970000|2021-06-21 13:26:10|13001.74|12881.74|13003.09|12883.09|13004.88|12884.88|13001.74|12881.74|10
1624281980000|2021-06-21 13:26:20|13003.25|12883.25|13010.59|12890.59|13010.59|12890.59|13003.25|12883.25|10
1624281990000|2021-06-21 13:26:30|13011.26|12891.26|13013.06|12893.06|13013.06|12893.06|13010.96|12890.96|10
1624282000000|2021-06-21 13:26:40|13012.86|12892.86|13025.51|12905.51|13025.51|12905.51|13012.31|12892.31|10
1624282010000|2021-06-21 13:26:50|13026.22|12906.22|13033.72|12913.72|13033.91|12913.91|13026.22|12906.22|10
1624282020000|2021-06-21 13:27:00|13034.02|12914.02|13035.11|12915.11|13035.11|12915.11|13031.81|12911.81|10
1624282030000|2021-06-21 13:27:10|13035.23|12915.23|13036.54|12916.54|13036.63|12916.63|13034.89|12914.89|10
1624282040000|2021-06-21 13:27:20|13035.95|12915.95|13035.4|12915.4|13036.28|12916.28|13035.13|12915.13|10
1624282050000|2021-06-21 13:27:30|13033.6|12913.6|13037.88|12917.88|13038.16|12918.16|13033.6|12913.6|10
1624282060000|2021-06-21 13:27:40|13038.31|12918.31|13034.45|12914.45|13038.51|12918.51|13033.38|12913.38|10
1624282070000|2021-06-21 13:27:50|13033.74|12913.74|13031.02|12911.02|13033.98|12913.98|13031.02|12911.02|10
1624282080000|2021-06-21 13:28:00|13030.41|12910.41|13031.72|12911.72|13033.98|12913.98|13030.39|12910.39|10
1624282090000|2021-06-21 13:28:10|13030.82|12910.82|13033.8|12913.8|13033.8|12913.8|13030.82|12910.82|10
1624282100000|2021-06-21 13:28:20|13034.49|12914.49|13040.99|12920.99|13040.99|12920.99|13034.49|12914.49|10
1624282110000|2021-06-21 13:28:30|13041.97|12921.97|13053.46|12933.46|13053.46|12933.46|13040.9|12920.9|10
1624282120000|2021-06-21 13:28:40|13054.53|12934.53|13070.72|12950.72|13070.72|12950.72|13054.53|12934.53|10
1624282130000|2021-06-21 13:28:50|13070.14|12950.14|13070.97|12950.97|13074.1|12954.1|13069.94|12949.94|10
1624282140000|2021-06-21 13:29:00|13071.03|12951.03|13064.99|12944.99|13071.03|12951.03|13064.99|12944.99|10
1624282150000|2021-06-21 13:29:10|13064.3|12944.3|13061.16|12941.16|13064.3|12944.3|13061.16|12941.16|10
1624282160000|2021-06-21 13:29:20|13060.36|12940.36|13051.27|12931.27|13060.36|12940.36|13051.27|12931.27|10
1624282170000|2021-06-21 13:29:30|13049.75|12929.75|13044.84|12924.84|13049.75|12929.75|13044.84|12924.84|10
1624282180000|2021-06-21 13:29:40|13045.03|12925.03|13046.38|12926.38|13047.04|12927.04|13043.85|12923.85|10
1624282190000|2021-06-21 13:29:50|13046.34|12926.34|13051.81|12931.81|13051.81|12931.81|13046.34|12926.34|10
1624282200000|2021-06-21 13:30:00|13053.09|12933.09|13056.66|12936.66|13056.66|12936.66|13052.46|12932.46|10
1624282210000|2021-06-21 13:30:10|13055.95|12935.95|13051.66|12931.66|13055.95|12935.95|13050.84|12930.84|10
1624282220000|2021-06-21 13:30:20|13048.93|12928.93|13044.35|12924.35|13049.59|12929.59|13044.35|12924.35|10
1624282230000|2021-06-21 13:30:30|13043.4|12923.4|13039.65|12919.65|13043.4|12923.4|13039.4|12919.4|10
1624282240000|2021-06-21 13:30:40|13039.45|12919.45|13044.99|12924.99|13044.99|12924.99|13038.62|12918.62|10
1624282250000|2021-06-21 13:30:50|13045.43|12925.43|13053.32|12933.32|13053.32|12933.32|13044.55|12924.55|10
1624282260000|2021-06-21 13:31:00|13053.84|12933.84|13056.46|12936.46|13056.46|12936.46|13053.22|12933.22|10
1624282270000|2021-06-21 13:31:10|13057.17|12937.17|13062.13|12942.13|13062.13|12942.13|13056.52|12936.52|10
1624282280000|2021-06-21 13:31:20|13062.78|12942.78|13078.23|12958.23|13078.23|12958.23|13062.78|12942.78|10
1624282290000|2021-06-21 13:31:30|13080.29|12960.29|13093.19|12973.19|13093.19|12973.19|13080.29|12960.29|10
1624282300000|2021-06-21 13:31:40|13095.81|12975.81|13105.7|12985.7|13105.7|12985.7|13095.81|12975.81|10
1624282310000|2021-06-21 13:31:50|13107.2|12987.2|13126.89|13006.89|13126.89|13006.89|13107.2|12987.2|10
1624282320000|2021-06-21 13:32:00|13126.91|13006.91|13126.5|13006.5|13131.32|13011.32|13126.17|13006.17|10
1624282330000|2021-06-21 13:32:10|13125.43|13005.43|13117.54|12997.54|13125.43|13005.43|13117.54|12997.54|10
1624282340000|2021-06-21 13:32:20|13116.6|12996.6|13117.58|12997.58|13117.66|12997.66|13116.56|12996.56|10
1624282350000|2021-06-21 13:32:30|13117.62|12997.62|13119.87|12999.87|13119.87|12999.87|13117.62|12997.62|10
1624282360000|2021-06-21 13:32:40|13120.52|13000.52|13122.43|13002.43|13123.01|13003.01|13120.52|13000.52|10
1624282370000|2021-06-21 13:32:50|13122.89|13002.89|13118.94|12998.94|13122.89|13002.89|13118.94|12998.94|10
1624282380000|2021-06-21 13:33:00|13118.38|12998.38|13119.71|12999.71|13120.8|13000.8|13117.53|12997.53|10
1624282390000|2021-06-21 13:33:10|13119.88|12999.88|13125.31|13005.31|13125.31|13005.31|13119.88|12999.88|10
1624282400000|2021-06-21 13:33:20|13126.82|13006.82|13125.33|13005.33|13127.81|13007.81|13125.33|13005.33|10
1624282410000|2021-06-21 13:33:30|13125.16|13005.16|13116.97|12996.97|13125.16|13005.16|13116.97|12996.97|10
1624282420000|2021-06-21 13:33:40|13115.23|12995.23|13112.53|12992.53|13115.64|12995.64|13112.53|12992.53|10
1624282430000|2021-06-21 13:33:50|13113.11|12993.11|13113.03|12993.03|13113.67|12993.67|13112.62|12992.62|10
1624282440000|2021-06-21 13:34:00|13112.87|12992.87|13106.57|12986.57|13112.87|12992.87|13105.6|12985.6|10
1624282450000|2021-06-21 13:34:10|13106.42|12986.42|13108.91|12988.91|13108.91|12988.91|13106.42|12986.42|9
1624282460000|2021-06-21 13:34:20|13108.95|12988.95|13110.79|12990.79|13110.84|12990.84|13108.95|12988.95|10
1624282470000|2021-06-21 13:34:30|13110.06|12990.06|13110.55|12990.55|13111.35|12991.35|13109.94|12989.94|10
1624282480000|2021-06-21 13:34:40|13111.27|12991.27|13111.86|12991.86|13111.93|12991.93|13110.86|12990.86|10
1624282490000|2021-06-21 13:34:50|13112.66|12992.66|13115.06|12995.06|13115.06|12995.06|13112.43|12992.43|9
1624282500000|2021-06-21 13:35:00|13115.13|12995.13|13114.49|12994.49|13116.99|12996.99|13114.49|12994.49|10
1624282510000|2021-06-21 13:35:10|13114.26|12994.26|13104.51|12984.51|13114.26|12994.26|13104.51|12984.51|10
1624282520000|2021-06-21 13:35:20|13103.55|12983.55|13098.13|12978.13|13103.55|12983.55|13098.13|12978.13|10
1624282530000|2021-06-21 13:35:30|13097.5|12977.5|13090.23|12970.23|13097.5|12977.5|13088.93|12968.93|10
1624282540000|2021-06-21 13:35:40|13090.64|12970.64|13089.44|12969.44|13093.1|12973.1|13089.44|12969.44|10
1624282550000|2021-06-21 13:35:50|13089.32|12969.32|13086.97|12966.97|13090.91|12970.91|13086.97|12966.97|10
1624282560000|2021-06-21 13:36:00|13085.53|12965.53|13082.92|12962.92|13086.3|12966.3|13082.2|12962.2|10
1624282570000|2021-06-21 13:36:10|13081.04|12961.04|13076.7|12956.7|13081.19|12961.19|13076.7|12956.7|10
1624282580000|2021-06-21 13:36:20|13076.22|12956.22|13073.57|12953.57|13076.22|12956.22|13073.57|12953.57|10
1624282590000|2021-06-21 13:36:30|13073.18|12953.18|13071.14|12951.14|13073.18|12953.18|13070.1|12950.1|10
1624282600000|2021-06-21 13:36:40|13071.21|12951.21|13071.35|12951.35|13071.35|12951.35|13069.43|12949.43|10
1624282610000|2021-06-21 13:36:50|13072.17|12952.17|13070.54|12950.54|13072.17|12952.17|13069.25|12949.25|10
1624282620000|2021-06-21 13:37:00|13071.77|12951.77|13074.7|12954.7|13074.7|12954.7|13070.89|12950.89|10
1624282630000|2021-06-21 13:37:10|13072.8|12952.8|13071.76|12951.76|13072.92|12952.92|13071.27|12951.27|9
1624282640000|2021-06-21 13:37:20|13069.06|12949.06|13066.33|12946.33|13069.06|12949.06|13066.33|12946.33|10
1624282650000|2021-06-21 13:37:30|13065.74|12945.74|13060.86|12940.86|13065.74|12945.74|13060.61|12940.61|10
1624282660000|2021-06-21 13:37:40|13059.91|12939.91|13055.32|12935.32|13061.36|12941.36|13055.32|12935.32|10
1624282670000|2021-06-21 13:37:50|13053.88|12933.88|13044.44|12924.44|13053.88|12933.88|13044.44|12924.44|10
1624282680000|2021-06-21 13:38:00|13044.23|12924.23|13038.39|12918.39|13044.47|12924.47|13037.36|12917.36|10
1624282690000|2021-06-21 13:38:10|13036.88|12916.88|13022.85|12902.85|13036.88|12916.88|13022.18|12902.18|10
1624282700000|2021-06-21 13:38:20|13024.3|12904.3|13030.19|12910.19|13030.19|12910.19|13024.3|12904.3|10
1624282710000|2021-06-21 13:38:30|13029.68|12909.68|13026.98|12906.98|13029.68|12909.68|13026.98|12906.98|10
1624282720000|2021-06-21 13:38:40|13026.47|12906.47|13018.04|12898.04|13026.47|12906.47|13018.04|12898.04|10
1624282730000|2021-06-21 13:38:50|13018.34|12898.34|13018.61|12898.61|13018.61|12898.61|13014.96|12894.96|9
1624282740000|2021-06-21 13:39:00|13019.35|12899.35|13023.95|12903.95|13024.74|12904.74|13018.43|12898.43|10
1624282750000|2021-06-21 13:39:10|13024.83|12904.83|13027.26|12907.26|13027.26|12907.26|13023.77|12903.77|10
1624282760000|2021-06-21 13:39:20|13029.96|12909.96|13034.35|12914.35|13035.05|12915.05|13029.96|12909.96|10
1624282770000|2021-06-21 13:39:30|13034.79|12914.79|13036.64|12916.64|13036.64|12916.64|13034.69|12914.69|10
1624282780000|2021-06-21 13:39:40|13035.93|12915.93|13036.76|12916.76|13038.68|12918.68|13035.93|12915.93|10
1624282790000|2021-06-21 13:39:50|13036.51|12916.51|13039.09|12919.09|13039.09|12919.09|13035.75|12915.75|10
1624282800000|2021-06-21 13:40:00|13038.93|12918.93|13033.24|12913.24|13039.23|12919.23|13032.97|12912.97|10
1624282810000|2021-06-21 13:40:10|13032.96|12912.96|13029.49|12909.49|13032.96|12912.96|13028.29|12908.29|10
1624282820000|2021-06-21 13:40:20|13030.89|12910.89|13037.15|12917.15|13037.15|12917.15|13030.51|12910.51|10
1624282830000|2021-06-21 13:40:30|13036.29|12916.29|13037.99|12917.99|13040.29|12920.29|13036.29|12916.29|10
1624282840000|2021-06-21 13:40:40|13038.4|12918.4|13046.13|12926.13|13046.13|12926.13|13038.4|12918.4|8
1624282850000|2021-06-21 13:40:50|13045.34|12925.34|13045.37|12925.37|13047.12|12927.12|13044.72|12924.72|10
1624282860000|2021-06-21 13:41:00|13044.88|12924.88|13043.77|12923.77|13044.88|12924.88|13042.82|12922.82|10
1624282870000|2021-06-21 13:41:10|13044.07|12924.07|13047.69|12927.69|13047.69|12927.69|13043.85|12923.85|10
1624282880000|2021-06-21 13:41:20|13047.29|12927.29|13048.53|12928.53|13048.75|12928.75|13046.13|12926.13|10
1624282890000|2021-06-21 13:41:30|13048.24|12928.24|13049.58|12929.58|13050.27|12930.27|13048.24|12928.24|10
1624282900000|2021-06-21 13:41:40|13048.16|12928.16|13048.23|12928.23|13048.95|12928.95|13047.79|12927.79|9
1624282910000|2021-06-21 13:41:50|13048.22|12928.22|13051.44|12931.44|13051.66|12931.66|13048.22|12928.22|10
1624282920000|2021-06-21 13:42:00|13052.39|12932.39|13061.38|12941.38|13061.38|12941.38|13052.39|12932.39|10
1624282930000|2021-06-21 13:42:10|13059.76|12939.76|13062.38|12942.38|13063.46|12943.46|13059.76|12939.76|10
1624282940000|2021-06-21 13:42:20|13062.09|12942.09|13066.09|12946.09|13066.09|12946.09|13061.94|12941.94|10
1624282950000|2021-06-21 13:42:30|13066.28|12946.28|13069.65|12949.65|13069.65|12949.65|13066.28|12946.28|9
1624282960000|2021-06-21 13:42:40|13069.88|12949.88|13076.35|12956.35|13076.35|12956.35|13069.85|12949.85|10
1624282970000|2021-06-21 13:42:50|13079.03|12959.03|13082.92|12962.92|13083.08|12963.08|13078.95|12958.95|10
1624282980000|2021-06-21 13:43:00|13082.97|12962.97|13078.86|12958.86|13082.97|12962.97|13078.35|12958.35|10
1624282990000|2021-06-21 13:43:10|13078.83|12958.83|13083.71|12963.71|13083.71|12963.71|13078.83|12958.83|10
1624283000000|2021-06-21 13:43:20|13083.63|12963.63|13087.52|12967.52|13087.94|12967.94|13083.53|12963.53|10
1624283010000|2021-06-21 13:43:30|13088.4|12968.4|13099.39|12979.39|13099.39|12979.39|13088.4|12968.4|10
1624283020000|2021-06-21 13:43:40|13099.59|12979.59|13099.8|12979.8|13101.07|12981.07|13098.48|12978.48|10
1624283030000|2021-06-21 13:43:50|13100.59|12980.59|13102.53|12982.53|13103.64|12983.64|13099.77|12979.77|10
1624283040000|2021-06-21 13:44:00|13102.1|12982.1|13097.73|12977.73|13102.1|12982.1|13097.73|12977.73|10
1624283050000|2021-06-21 13:44:10|13096.62|12976.62|13106.86|12986.86|13106.86|12986.86|13096.62|12976.62|10
1624283060000|2021-06-21 13:44:20|13110.39|12990.39|13120.18|13000.18|13120.18|13000.18|13110.39|12990.39|10
1624283070000|2021-06-21 13:44:30|13123.81|13003.81|13143.63|13023.63|13143.63|13023.63|13123.81|13003.81|10
1624283080000|2021-06-21 13:44:40|13148.05|13028.05|13158.85|13038.85|13160.89|13040.89|13148.05|13028.05|10
1624283090000|2021-06-21 13:44:50|13161.27|13041.27|13155.72|13035.72|13163.54|13043.54|13155.72|13035.72|10
1624283100000|2021-06-21 13:45:00|13156.31|13036.31|13153.72|13033.72|13157.61|13037.61|13153.72|13033.72|10
1624283110000|2021-06-21 13:45:10|13152.44|13032.44|13152.26|13032.26|13154.26|13034.26|13151.2|13031.2|10
1624283120000|2021-06-21 13:45:20|13152.77|13032.77|13176.43|13056.43|13176.43|13056.43|13152.77|13032.77|10
1624283130000|2021-06-21 13:45:30|13184.01|13064.01|13196.18|13076.18|13196.18|13076.18|13184.01|13064.01|10
1624283140000|2021-06-21 13:45:40|13194.92|13074.92|13190.48|13070.48|13195.58|13075.58|13190.48|13070.48|9
1624283150000|2021-06-21 13:45:50|13190.39|13070.39|13191.01|13071.01|13191.01|13071.01|13188.71|13068.71|10
1624283160000|2021-06-21 13:46:00|13193.65|13073.65|13201.52|13081.52|13201.67|13081.67|13193.65|13073.65|10
1624283170000|2021-06-21 13:46:10|13203.09|13083.09|13198.8|13078.8|13203.09|13083.09|13198.8|13078.8|10
1624283180000|2021-06-21 13:46:20|13199.12|13079.12|13199.68|13079.68|13199.68|13079.68|13196.96|13076.96|10
1624283190000|2021-06-21 13:46:30|13201.15|13081.15|13209.51|13089.51|13211.72|13091.72|13201.15|13081.15|10
1624283200000|2021-06-21 13:46:40|13209.03|13089.03|13220.2|13100.2|13220.2|13100.2|13209.03|13089.03|10
1624283210000|2021-06-21 13:46:50|13221.63|13101.63|13226.47|13106.47|13228.12|13108.12|13221.35|13101.35|10
1624283220000|2021-06-21 13:47:00|13227.65|13107.65|13231.65|13111.65|13231.91|13111.91|13227.65|13107.65|10
1624283230000|2021-06-21 13:47:10|13232.76|13112.76|13231.6|13111.6|13233.17|13113.17|13230.89|13110.89|10
1624283240000|2021-06-21 13:47:20|13232.33|13112.33|13234.81|13114.81|13235.98|13115.98|13231.68|13111.68|10
1624283250000|2021-06-21 13:47:30|13232.04|13112.04|13231.87|13111.87|13232.04|13112.04|13229.83|13109.83|10
1624283260000|2021-06-21 13:47:40|13233.02|13113.02|13238.28|13118.28|13238.28|13118.28|13231.98|13111.98|10
1624283270000|2021-06-21 13:47:50|13237.74|13117.74|13240.26|13120.26|13240.26|13120.26|13237.72|13117.72|10
1624283280000|2021-06-21 13:48:00|13238.86|13118.86|13231.76|13111.76|13238.86|13118.86|13230.88|13110.88|10
1624283290000|2021-06-21 13:48:10|13232.2|13112.2|13228.93|13108.93|13234.5|13114.5|13228.93|13108.93|10
1624283300000|2021-06-21 13:48:20|13228.74|13108.74|13229.21|13109.21|13229.21|13109.21|13225.37|13105.37|9
1624283310000|2021-06-21 13:48:30|13228.27|13108.27|13224.76|13104.76|13229.32|13109.32|13221.59|13101.59|10
1624283320000|2021-06-21 13:48:40|13227.74|13107.74|13234.25|13114.25|13235.59|13115.59|13227.74|13107.74|10
1624283330000|2021-06-21 13:48:50|13233.52|13113.52|13233.03|13113.03|13234.2|13114.2|13232.73|13112.73|10
1624283340000|2021-06-21 13:49:00|13233.69|13113.69|13232.32|13112.32|13233.69|13113.69|13232.23|13112.23|10
1624283350000|2021-06-21 13:49:10|13231.49|13111.49|13233.84|13113.84|13233.84|13113.84|13231.34|13111.34|10
1624283360000|2021-06-21 13:49:20|13234.52|13114.52|13238.31|13118.31|13238.31|13118.31|13234.52|13114.52|10
1624283370000|2021-06-21 13:49:30|13238.08|13118.08|13241.57|13121.57|13241.57|13121.57|13237.84|13117.84|10
1624283380000|2021-06-21 13:49:40|13244.86|13124.86|13253.33|13133.33|13253.33|13133.33|13244.86|13124.86|10
1624283390000|2021-06-21 13:49:50|13255.57|13135.57|13269.25|13149.25|13269.25|13149.25|13255.57|13135.57|10
1624283400000|2021-06-21 13:50:00|13271.45|13151.45|13275.21|13155.21|13278.45|13158.45|13271.45|13151.45|10
1624283410000|2021-06-21 13:50:10|13274.66|13154.66|13275.8|13155.8|13276.89|13156.89|13273.9|13153.9|10
1624283420000|2021-06-21 13:50:20|13273.54|13153.54|13271.62|13151.62|13273.81|13153.81|13271.23|13151.23|9
1624283430000|2021-06-21 13:50:30|13272.61|13152.61|13262.56|13142.56|13272.61|13152.61|13260.58|13140.58|10
1624283440000|2021-06-21 13:50:40|13262.82|13142.82|13263.18|13143.18|13265.39|13145.39|13262.8|13142.8|9
1624283450000|2021-06-21 13:50:50|13262.72|13142.72|13261.13|13141.13|13262.72|13142.72|13260.6|13140.6|10
1624283460000|2021-06-21 13:51:00|13260.97|13140.97|13257.46|13137.46|13260.97|13140.97|13257.46|13137.46|10
1624283470000|2021-06-21 13:51:10|13258.81|13138.81|13251.63|13131.63|13258.81|13138.81|13251.53|13131.53|10
1624283480000|2021-06-21 13:51:20|13250.67|13130.67|13248.44|13128.44|13250.67|13130.67|13248.01|13128.01|10
1624283490000|2021-06-21 13:51:30|13248.18|13128.18|13246.43|13126.43|13250.05|13130.05|13246.41|13126.41|10
1624283500000|2021-06-21 13:51:40|13246.02|13126.02|13242.98|13122.98|13246.02|13126.02|13237.35|13117.35|10
1624283510000|2021-06-21 13:51:50|13242.94|13122.94|13239.87|13119.87|13244|13124|13239.87|13119.87|10
1624283520000|2021-06-21 13:52:00|13240.19|13120.19|13250.7|13130.7|13250.81|13130.81|13240.19|13120.19|10
1624283530000|2021-06-21 13:52:10|13251.09|13131.09|13250.07|13130.07|13251.16|13131.16|13250.04|13130.04|10
1624283540000|2021-06-21 13:52:20|13243.64|13123.64|13243.45|13123.45|13243.64|13123.64|13241.77|13121.77|10
1624283550000|2021-06-21 13:52:30|13243.41|13123.41|13240.96|13120.96|13245.04|13125.04|13240.62|13120.62|10
1624283560000|2021-06-21 13:52:40|13240.31|13120.31|13231.96|13111.96|13240.67|13120.67|13231.96|13111.96|10
1624283570000|2021-06-21 13:52:50|13233.04|13113.04|13233.84|13113.84|13234.42|13114.42|13232.13|13112.13|10
1624283580000|2021-06-21 13:53:00|13235.21|13115.21|13239.93|13119.93|13239.97|13119.97|13234.7|13114.7|10
1624283590000|2021-06-21 13:53:10|13239.63|13119.63|13238.62|13118.62|13240.64|13120.64|13238.62|13118.62|10
1624283600000|2021-06-21 13:53:20|13238.73|13118.73|13236.55|13116.55|13238.73|13118.73|13236.54|13116.54|10
1624283610000|2021-06-21 13:53:30|13234.65|13114.65|13232.81|13112.81|13234.65|13114.65|13232.81|13112.81|10
1624283620000|2021-06-21 13:53:40|13232.47|13112.47|13245.46|13125.46|13245.46|13125.46|13232.07|13112.07|10
1624283630000|2021-06-21 13:53:50|13247.99|13127.99|13257.21|13137.21|13257.21|13137.21|13247.99|13127.99|10
1624283640000|2021-06-21 13:54:00|13257.71|13137.71|13266.73|13146.73|13266.73|13146.73|13257.43|13137.43|10
1624283650000|2021-06-21 13:54:10|13269.08|13149.08|13265.88|13145.88|13270.6|13150.6|13265.88|13145.88|10
1624283660000|2021-06-21 13:54:20|13264.76|13144.76|13258.28|13138.28|13264.76|13144.76|13257.78|13137.78|9
1624283670000|2021-06-21 13:54:30|13256.32|13136.32|13258.82|13138.82|13258.82|13138.82|13254.45|13134.45|10
1624283680000|2021-06-21 13:54:40|13260.84|13140.84|13269.66|13149.66|13269.66|13149.66|13260.84|13140.84|10
1624283690000|2021-06-21 13:54:50|13271.68|13151.68|13276.33|13156.33|13276.33|13156.33|13271.48|13151.48|10
1624283700000|2021-06-21 13:55:00|13277.15|13157.15|13278.57|13158.57|13278.57|13158.57|13276.55|13156.55|9
1624283710000|2021-06-21 13:55:10|13278.27|13158.27|13277.02|13157.02|13278.27|13158.27|13276.86|13156.86|10
1624283720000|2021-06-21 13:55:20|13276.77|13156.77|13292.19|13172.19|13292.19|13172.19|13276.77|13156.77|10
1624283730000|2021-06-21 13:55:30|13293.29|13173.29|13292.12|13172.12|13295.41|13175.41|13291.51|13171.51|10
1624283740000|2021-06-21 13:55:40|13292.32|13172.32|13294.72|13174.72|13294.72|13174.72|13292.16|13172.16|10
1624283750000|2021-06-21 13:55:50|13293.63|13173.63|13293.17|13173.17|13295.52|13175.52|13293.17|13173.17|10
1624283760000|2021-06-21 13:56:00|13294.19|13174.19|13294.15|13174.15|13296.64|13176.64|13292.62|13172.62|10
1624283770000|2021-06-21 13:56:10|13294.77|13174.77|13290.63|13170.63|13294.93|13174.93|13290.62|13170.62|10
1624283780000|2021-06-21 13:56:20|13291.43|13171.43|13296.68|13176.68|13296.68|13176.68|13291.43|13171.43|10
1624283790000|2021-06-21 13:56:30|13296.91|13176.91|13299.82|13179.82|13299.97|13179.97|13296.91|13176.91|10
1624283800000|2021-06-21 13:56:40|13299.35|13179.35|13302.47|13182.47|13304.36|13184.36|13299.35|13179.35|10
1624283810000|2021-06-21 13:56:50|13301.64|13181.64|13301.96|13181.96|13301.96|13181.96|13299.18|13179.18|10
1624283820000|2021-06-21 13:57:00|13302.23|13182.23|13306.08|13186.08|13306.08|13186.08|13300.59|13180.59|10
1624283830000|2021-06-21 13:57:10|13307.57|13187.57|13305.06|13185.06|13308.55|13188.55|13305.06|13185.06|10
1624283840000|2021-06-21 13:57:20|13303.23|13183.23|13301.51|13181.51|13303.23|13183.23|13301.37|13181.37|10
1624283850000|2021-06-21 13:57:30|13301.24|13181.24|13303.08|13183.08|13304.42|13184.42|13300.75|13180.75|10
1624283860000|2021-06-21 13:57:40|13303.27|13183.27|13302.12|13182.12|13303.41|13183.41|13302.07|13182.07|10
1624283870000|2021-06-21 13:57:50|13301.51|13181.51|13307.16|13187.16|13307.18|13187.18|13301.51|13181.51|10
1624283880000|2021-06-21 13:58:00|13308.69|13188.69|13329.77|13209.77|13329.77|13209.77|13308.69|13188.69|10
1624283890000|2021-06-21 13:58:10|13329.06|13209.06|13337.78|13217.78|13337.78|13217.78|13326.08|13206.08|10
1624283900000|2021-06-21 13:58:20|13343.47|13223.47|13359.05|13239.05|13359.05|13239.05|13343.47|13223.47|10
1624283910000|2021-06-21 13:58:30|13360.9|13240.9|13383.31|13263.31|13383.31|13263.31|13360.9|13240.9|10
1624283920000|2021-06-21 13:58:40|13387.32|13267.32|13392.92|13272.92|13393.35|13273.35|13387.32|13267.32|10
1624283930000|2021-06-21 13:58:50|13392.73|13272.73|13396.06|13276.06|13396.06|13276.06|13390.95|13270.95|10
1624283940000|2021-06-21 13:59:00|13396.73|13276.73|13403.85|13283.85|13403.85|13283.85|13396.73|13276.73|10
1624283950000|2021-06-21 13:59:10|13405.1|13285.1|13406.39|13286.39|13408.38|13288.38|13404.79|13284.79|10
1624283960000|2021-06-21 13:59:20|13405.83|13285.83|13407.25|13287.25|13407.25|13287.25|13403.62|13283.62|10
1624283970000|2021-06-21 13:59:30|13407.93|13287.93|13409.62|13289.62|13411.29|13291.29|13407.93|13287.93|10
1624283980000|2021-06-21 13:59:40|13410.11|13290.11|13413.05|13293.05|13413.05|13293.05|13410.11|13290.11|10
1624283990000|2021-06-21 13:59:50|13413.69|13293.69|13417.3|13297.3|13418.35|13298.35|13413.69|13293.69|10
1624284000000|2021-06-21 14:00:00|13417.34|13297.34|13419.42|13299.42|13419.61|13299.61|13417.04|13297.04|10
1624284010000|2021-06-21 14:00:10|13418.38|13298.38|13416.81|13296.81|13419.2|13299.2|13414.54|13294.54|10
1624284020000|2021-06-21 14:00:20|13418.15|13298.15|13428.95|13308.95|13428.95|13308.95|13418.15|13298.15|10
1624284030000|2021-06-21 14:00:30|13431.38|13311.38|13431.22|13311.22|13432.57|13312.57|13430.09|13310.09|10
1624284040000|2021-06-21 14:00:40|13430.96|13310.96|13417.21|13297.21|13430.96|13310.96|13417.21|13297.21|10
1624284050000|2021-06-21 14:00:50|13416.7|13296.7|13407.06|13287.06|13416.7|13296.7|13407.06|13287.06|10
1624284060000|2021-06-21 14:01:00|13404.35|13284.35|13395.36|13275.36|13404.35|13284.35|13395.36|13275.36|10
1624284070000|2021-06-21 14:01:10|13394.82|13274.82|13387.15|13267.15|13394.82|13274.82|13387.15|13267.15|10
1624284080000|2021-06-21 14:01:20|13385.93|13265.93|13375.01|13255.01|13385.93|13265.93|13375.01|13255.01|10
1624284090000|2021-06-21 14:01:30|13373.72|13253.72|13372|13252|13373.72|13253.72|13370.93|13250.93|10
1624284100000|2021-06-21 14:01:40|13371.28|13251.28|13363.58|13243.58|13371.34|13251.34|13363.58|13243.58|10
1624284110000|2021-06-21 14:01:50|13362.77|13242.77|13359.15|13239.15|13362.77|13242.77|13359.15|13239.15|10
1624284120000|2021-06-21 14:02:00|13359.85|13239.85|13362.65|13242.65|13362.65|13242.65|13359.85|13239.85|10
1624284130000|2021-06-21 14:02:10|13361.76|13241.76|13353.83|13233.83|13361.76|13241.76|13353.61|13233.61|10
1624284140000|2021-06-21 14:02:20|13350.84|13230.84|13344.87|13224.87|13350.84|13230.84|13344.87|13224.87|10
1624284150000|2021-06-21 14:02:30|13344.98|13224.98|13338.71|13218.71|13344.98|13224.98|13338.71|13218.71|9
1624284160000|2021-06-21 14:02:40|13338.96|13218.96|13326.78|13206.78|13338.96|13218.96|13326.78|13206.78|10
1624284170000|2021-06-21 14:02:50|13325.43|13205.43|13319.43|13199.43|13325.43|13205.43|13319.43|13199.43|10
1624284180000|2021-06-21 14:03:00|13317.61|13197.61|13322.58|13202.58|13323.64|13203.64|13316.86|13196.86|10
1624284190000|2021-06-21 14:03:10|13322.53|13202.53|13326.04|13206.04|13326.04|13206.04|13322.16|13202.16|10
1624284200000|2021-06-21 14:03:20|13326.81|13206.81|13324.68|13204.68|13327.04|13207.04|13324.09|13204.09|10
1624284210000|2021-06-21 14:03:30|13324.53|13204.53|13322.58|13202.58|13324.53|13204.53|13322.33|13202.33|10
1624284220000|2021-06-21 14:03:40|13321.78|13201.78|13323.1|13203.1|13323.43|13203.43|13321.78|13201.78|10
1624284230000|2021-06-21 14:03:50|13326.35|13206.35|13329.4|13209.4|13330.2|13210.2|13326.13|13206.13|10
1624284240000|2021-06-21 14:04:00|13327.8|13207.8|13332.16|13212.16|13332.32|13212.32|13327.8|13207.8|10
1624284250000|2021-06-21 14:04:10|13333|13213|13342.14|13222.14|13342.14|13222.14|13332.82|13212.82|10
1624284260000|2021-06-21 14:04:20|13342.22|13222.22|13343.03|13223.03|13343.66|13223.66|13341.2|13221.2|10
1624284270000|2021-06-21 14:04:30|13343.09|13223.09|13351.17|13231.17|13351.17|13231.17|13343.09|13223.09|10
1624284280000|2021-06-21 14:04:40|13351.08|13231.08|13347.83|13227.83|13351.08|13231.08|13347.59|13227.59|10
1624284290000|2021-06-21 14:04:50|13347.66|13227.66|13340.72|13220.72|13347.66|13227.66|13340.72|13220.72|10
1624284300000|2021-06-21 14:05:00|13340.51|13220.51|13337.93|13217.93|13340.51|13220.51|13337.93|13217.93|10
1624284310000|2021-06-21 14:05:10|13336.62|13216.62|13339.31|13219.31|13339.31|13219.31|13335.46|13215.46|10
1624284320000|2021-06-21 14:05:20|13339.84|13219.84|13349.36|13229.36|13349.36|13229.36|13339.84|13219.84|10
1624284330000|2021-06-21 14:05:30|13350.07|13230.07|13351.59|13231.59|13352.27|13232.27|13350.07|13230.07|10
1624284340000|2021-06-21 14:05:40|13353.61|13233.61|13345.85|13225.85|13353.61|13233.61|13345.85|13225.85|10
1624284350000|2021-06-21 14:05:50|13345.36|13225.36|13342.75|13222.75|13345.36|13225.36|13341.91|13221.91|10
1624284360000|2021-06-21 14:06:00|13342.76|13222.76|13337.6|13217.6|13343|13223|13337.6|13217.6|10
1624284370000|2021-06-21 14:06:10|13337.35|13217.35|13334.83|13214.83|13337.35|13217.35|13332.52|13212.52|10
1624284380000|2021-06-21 14:06:20|13335.01|13215.01|13333.23|13213.23|13336.34|13216.34|13333.23|13213.23|10
1624284390000|2021-06-21 14:06:30|13333.08|13213.08|13332.47|13212.47|13333.08|13213.08|13331.46|13211.46|10
1624284400000|2021-06-21 14:06:40|13331.93|13211.93|13329.15|13209.15|13332.23|13212.23|13329.15|13209.15|10
1624284410000|2021-06-21 14:06:50|13328.51|13208.51|13323.4|13203.4|13329.51|13209.51|13323.4|13203.4|10
1624284420000|2021-06-21 14:07:00|13322.57|13202.57|13318.57|13198.57|13322.57|13202.57|13318.31|13198.31|10
1624284430000|2021-06-21 14:07:10|13318.92|13198.92|13315|13195|13318.92|13198.92|13314.87|13194.87|10
1624284440000|2021-06-21 14:07:20|13314.66|13194.66|13312.44|13192.44|13315.25|13195.25|13312.44|13192.44|10
1624284450000|2021-06-21 14:07:30|13311.58|13191.58|13306.19|13186.19|13311.58|13191.58|13306.19|13186.19|10
1624284460000|2021-06-21 14:07:40|13306.4|13186.4|13303.22|13183.22|13306.4|13186.4|13303.08|13183.08|10
1624284470000|2021-06-21 14:07:50|13303.5|13183.5|13299.36|13179.36|13303.96|13183.96|13299.36|13179.36|10
1624284480000|2021-06-21 14:08:00|13299.56|13179.56|13298.57|13178.57|13299.56|13179.56|13297.42|13177.42|9
1624284490000|2021-06-21 14:08:10|13299.95|13179.95|13302.79|13182.79|13302.79|13182.79|13299.95|13179.95|9
1624284500000|2021-06-21 14:08:20|13305.4|13185.4|13306.12|13186.12|13307.42|13187.42|13305.4|13185.4|10
1624284510000|2021-06-21 14:08:30|13305.68|13185.68|13315.92|13195.92|13315.92|13195.92|13305.68|13185.68|10
1624284520000|2021-06-21 14:08:40|13316.07|13196.07|13320.97|13200.97|13321|13201|13315.74|13195.74|10
1624284530000|2021-06-21 14:08:50|13321.19|13201.19|13324.24|13204.24|13324.24|13204.24|13319.5|13199.5|10
1624284540000|2021-06-21 14:09:00|13322.81|13202.81|13324.86|13204.86|13325.22|13205.22|13322.81|13202.81|10
1624284550000|2021-06-21 14:09:10|13325.09|13205.09|13328.04|13208.04|13328.26|13208.26|13325.09|13205.09|9
1624284560000|2021-06-21 14:09:20|13328.2|13208.2|13324.39|13204.39|13328.2|13208.2|13324.39|13204.39|9
1624284570000|2021-06-21 14:09:30|13324.51|13204.51|13321.24|13201.24|13324.51|13204.51|13321.24|13201.24|10
1624284580000|2021-06-21 14:09:40|13320.62|13200.62|13326.56|13206.56|13326.56|13206.56|13320.53|13200.53|10
1624284590000|2021-06-21 14:09:50|13327.72|13207.72|13334.95|13214.95|13334.95|13214.95|13327.49|13207.49|10
1624284600000|2021-06-21 14:10:00|13335.12|13215.12|13340.07|13220.07|13340.11|13220.11|13335.12|13215.12|10
1624284610000|2021-06-21 14:10:10|13340.67|13220.67|13339.31|13219.31|13342.09|13222.09|13339.31|13219.31|10
1624284620000|2021-06-21 14:10:20|13339.97|13219.97|13338.04|13218.04|13339.97|13219.97|13337.9|13217.9|10
1624284630000|2021-06-21 14:10:30|13337.57|13217.57|13335.38|13215.38|13338.52|13218.52|13335.38|13215.38|10
1624284640000|2021-06-21 14:10:40|13334.19|13214.19|13335.14|13215.14|13335.14|13215.14|13333.14|13213.14|10
1624284650000|2021-06-21 14:10:50|13335.26|13215.26|13338.38|13218.38|13338.68|13218.68|13335.26|13215.26|10
1624284660000|2021-06-21 14:11:00|13338.07|13218.07|13338.35|13218.35|13339.08|13219.08|13337.25|13217.25|10
1624284670000|2021-06-21 14:11:10|13338.79|13218.79|13335.68|13215.68|13340.26|13220.26|13335.68|13215.68|10
1624284680000|2021-06-21 14:11:20|13335.81|13215.81|13329.78|13209.78|13335.81|13215.81|13329.76|13209.76|10
1624284690000|2021-06-21 14:11:30|13329.48|13209.48|13327.12|13207.12|13329.48|13209.48|13327.04|13207.04|10
1624284700000|2021-06-21 14:11:40|13326.93|13206.93|13325.44|13205.44|13326.93|13206.93|13324.32|13204.32|10
1624284710000|2021-06-21 14:11:50|13325.95|13205.95|13323.96|13203.96|13326.23|13206.23|13323.63|13203.63|10
1624284720000|2021-06-21 14:12:00|13324.32|13204.32|13321.91|13201.91|13324.78|13204.78|13321.71|13201.71|10
1624284730000|2021-06-21 14:12:10|13321.11|13201.11|13319.14|13199.14|13321.45|13201.45|13319.06|13199.06|10
1624284740000|2021-06-21 14:12:20|13318.75|13198.75|13319.99|13199.99|13319.99|13199.99|13317.54|13197.54|10
1624284750000|2021-06-21 14:12:30|13319.91|13199.91|13320.79|13200.79|13321.3|13201.3|13319.91|13199.91|10
1624284760000|2021-06-21 14:12:40|13320.57|13200.57|13318.08|13198.08|13320.57|13200.57|13318.01|13198.01|10
1624284770000|2021-06-21 14:12:50|13315.18|13195.18|13314.45|13194.45|13315.18|13195.18|13313.64|13193.64|10
1624284780000|2021-06-21 14:13:00|13313.68|13193.68|13311.5|13191.5|13314.23|13194.23|13311.42|13191.42|9
1624284790000|2021-06-21 14:13:10|13310.21|13190.21|13304.21|13184.21|13310.21|13190.21|13304.21|13184.21|10
1624284800000|2021-06-21 14:13:20|13302.87|13182.87|13296.94|13176.94|13302.87|13182.87|13296.04|13176.04|10
1624284810000|2021-06-21 14:13:30|13297.44|13177.44|13294.7|13174.7|13297.48|13177.48|13294.7|13174.7|9
1624284820000|2021-06-21 14:13:40|13294.76|13174.76|13294.6|13174.6|13294.76|13174.76|13294.08|13174.08|10
1624284830000|2021-06-21 14:13:50|13294.7|13174.7|13291.02|13171.02|13295.57|13175.57|13291.02|13171.02|10
1624284840000|2021-06-21 14:14:00|13290.67|13170.67|13289.97|13169.97|13290.67|13170.67|13287.93|13167.93|10
1624284850000|2021-06-21 14:14:10|13292.16|13172.16|13301.28|13181.28|13301.9|13181.9|13292.16|13172.16|10
1624284860000|2021-06-21 14:14:20|13301.74|13181.74|13306.17|13186.17|13306.51|13186.51|13301.74|13181.74|10
1624284870000|2021-06-21 14:14:30|13305.35|13185.35|13303.86|13183.86|13305.38|13185.38|13303.4|13183.4|9
1624284880000|2021-06-21 14:14:40|13303.7|13183.7|13301.51|13181.51|13303.7|13183.7|13301.05|13181.05|10
1624284890000|2021-06-21 14:14:50|13302.27|13182.27|13304.34|13184.34|13304.37|13184.37|13301.31|13181.31|10
1624284900000|2021-06-21 14:15:00|13304.28|13184.28|13301.75|13181.75|13304.8|13184.8|13301.75|13181.75|10
1624284910000|2021-06-21 14:15:10|13300.88|13180.88|13294.97|13174.97|13300.88|13180.88|13294.97|13174.97|10
1624284920000|2021-06-21 14:15:20|13293.84|13173.84|13288.13|13168.13|13293.84|13173.84|13287.14|13167.14|10
1624284930000|2021-06-21 14:15:30|13285.43|13165.43|13268.54|13148.54|13286.44|13166.44|13268.54|13148.54|10
1624284940000|2021-06-21 14:15:40|13267.2|13147.2|13254.95|13134.95|13267.2|13147.2|13254.95|13134.95|10
1624284950000|2021-06-21 14:15:50|13252.68|13132.68|13244.14|13124.14|13252.68|13132.68|13244.14|13124.14|10
1624284960000|2021-06-21 14:16:00|13243.54|13123.54|13244.64|13124.64|13244.64|13124.64|13242.47|13122.47|10
1624284970000|2021-06-21 14:16:10|13245.37|13125.37|13248.35|13128.35|13248.35|13128.35|13245.37|13125.37|10
1624284980000|2021-06-21 14:16:20|13248.52|13128.52|13250.23|13130.23|13252.34|13132.34|13248.52|13128.52|10
1624284990000|2021-06-21 14:16:30|13250.36|13130.36|13253.82|13133.82|13253.82|13133.82|13250.36|13130.36|10
1624285000000|2021-06-21 14:16:40|13253.87|13133.87|13258.32|13138.32|13259.26|13139.26|13253.75|13133.75|10
1624285010000|2021-06-21 14:16:50|13258.69|13138.69|13259.16|13139.16|13260.39|13140.39|13258.69|13138.69|10
1624285020000|2021-06-21 14:17:00|13259.14|13139.14|13253.14|13133.14|13259.14|13139.14|13253.14|13133.14|10
1624285030000|2021-06-21 14:17:10|13253.18|13133.18|13242.8|13122.8|13253.65|13133.65|13242.8|13122.8|10
1624285040000|2021-06-21 14:17:20|13242.39|13122.39|13220.59|13100.59|13242.39|13122.39|13220.48|13100.48|10
1624285050000|2021-06-21 14:17:30|13221.95|13101.95|13213.72|13093.72|13221.95|13101.95|13213.59|13093.59|10
1624285060000|2021-06-21 14:17:40|13213.8|13093.8|13211.56|13091.56|13214.17|13094.17|13210.53|13090.53|10
1624285070000|2021-06-21 14:17:50|13212.3|13092.3|13207.81|13087.81|13212.78|13092.78|13207.81|13087.81|10
1624285080000|2021-06-21 14:18:00|13206.56|13086.56|13204.55|13084.55|13208.05|13088.05|13203.88|13083.88|10
1624285090000|2021-06-21 14:18:10|13205.14|13085.14|13197.84|13077.84|13206.28|13086.28|13197.84|13077.84|10
1624285100000|2021-06-21 14:18:20|13195.9|13075.9|13189.66|13069.66|13195.9|13075.9|13186.16|13066.16|10
1624285110000|2021-06-21 14:18:30|13189.46|13069.46|13182.74|13062.74|13189.46|13069.46|13182.74|13062.74|10
1624285120000|2021-06-21 14:18:40|13182.59|13062.59|13186.17|13066.17|13186.21|13066.21|13181.9|13061.9|9
1624285130000|2021-06-21 14:18:50|13186.61|13066.61|13184.86|13064.86|13187.45|13067.45|13184.73|13064.73|10
1624285140000|2021-06-21 14:19:00|13185.09|13065.09|13192.57|13072.57|13192.57|13072.57|13185.09|13065.09|9
1624285150000|2021-06-21 14:19:10|13193.1|13073.1|13198.18|13078.18|13199.35|13079.35|13193.1|13073.1|10
1624285160000|2021-06-21 14:19:20|13197.4|13077.4|13192.85|13072.85|13197.4|13077.4|13192.85|13072.85|10
1624285170000|2021-06-21 14:19:30|13192.21|13072.21|13192.28|13072.28|13192.28|13072.28|13191.14|13071.14|10
1624285180000|2021-06-21 14:19:40|13192.62|13072.62|13187.63|13067.63|13192.62|13072.62|13186.98|13066.98|10
1624285190000|2021-06-21 14:19:50|13187.75|13067.75|13183.69|13063.69|13187.75|13067.75|13182.75|13062.75|10
1624285200000|2021-06-21 14:20:00|13183.67|13063.67|13183.62|13063.62|13183.74|13063.74|13182.21|13062.21|10
1624285210000|2021-06-21 14:20:10|13186.73|13066.73|13193.67|13073.67|13193.87|13073.87|13186.73|13066.73|10
1624285220000|2021-06-21 14:20:20|13194.86|13074.86|13198.15|13078.15|13199.05|13079.05|13194.86|13074.86|10
1624285230000|2021-06-21 14:20:30|13198.83|13078.83|13200.1|13080.1|13200.59|13080.59|13198.83|13078.83|10
1624285240000|2021-06-21 14:20:40|13199.43|13079.43|13197.48|13077.48|13199.43|13079.43|13197.23|13077.23|10
1624285250000|2021-06-21 14:20:50|13197.38|13077.38|13194.07|13074.07|13197.46|13077.46|13193.21|13073.21|9
1624285260000|2021-06-21 14:21:00|13193.95|13073.95|13181.46|13061.46|13193.95|13073.95|13181.46|13061.46|10
1624285270000|2021-06-21 14:21:10|13181.26|13061.26|13179.11|13059.11|13181.46|13061.46|13178.28|13058.28|10
1624285280000|2021-06-21 14:21:20|13178.11|13058.11|13162.49|13042.49|13178.48|13058.48|13162.49|13042.49|10
1624285290000|2021-06-21 14:21:30|13160.86|13040.86|13149.41|13029.41|13160.86|13040.86|13149.41|13029.41|10
1624285300000|2021-06-21 14:21:40|13148.38|13028.38|13147.86|13027.86|13148.38|13028.38|13145.27|13025.27|10
1624285310000|2021-06-21 14:21:50|13147.82|13027.82|13141.7|13021.7|13148.75|13028.75|13141.7|13021.7|10
1624285320000|2021-06-21 14:22:00|13141.53|13021.53|13133.14|13013.14|13141.53|13021.53|13133.14|13013.14|10
1624285330000|2021-06-21 14:22:10|13132.8|13012.8|13122.18|13002.18|13132.8|13012.8|13122.15|13002.15|10
1624285340000|2021-06-21 14:22:20|13120.62|13000.62|13117.85|12997.85|13121.77|13001.77|13116.81|12996.81|10
1624285350000|2021-06-21 14:22:30|13118.71|12998.71|13128.36|13008.36|13128.36|13008.36|13118.71|12998.71|10
1624285360000|2021-06-21 14:22:40|13128.77|13008.77|13128.15|13008.15|13128.77|13008.77|13127.69|13007.69|10
1624285370000|2021-06-21 14:22:50|13128.14|13008.14|13131.69|13011.69|13131.69|13011.69|13128.14|13008.14|10
1624285380000|2021-06-21 14:23:00|13132.25|13012.25|13133.47|13013.47|13133.47|13013.47|13129.78|13009.78|10
1624285390000|2021-06-21 14:23:10|13136.73|13016.73|13145.49|13025.49|13146.7|13026.7|13136.73|13016.73|10
1624285400000|2021-06-21 14:23:20|13145.35|13025.35|13142.55|13022.55|13145.82|13025.82|13142.55|13022.55|10
1624285410000|2021-06-21 14:23:30|13142.11|13022.11|13134.89|13014.89|13142.39|13022.39|13134.89|13014.89|10
1624285420000|2021-06-21 14:23:40|13135.2|13015.2|13130.69|13010.69|13135.76|13015.76|13130.69|13010.69|10
1624285430000|2021-06-21 14:23:50|13129.57|13009.57|13129.21|13009.21|13129.94|13009.94|13128.61|13008.61|10
1624285440000|2021-06-21 14:24:00|13129.39|13009.39|13126.89|13006.89|13130.04|13010.04|13126.89|13006.89|10
1624285450000|2021-06-21 14:24:10|13126.59|13006.59|13131.47|13011.47|13131.56|13011.56|13126.59|13006.59|10
1624285460000|2021-06-21 14:24:20|13132.02|13012.02|13124.47|13004.47|13132.02|13012.02|13124.47|13004.47|10
1624285470000|2021-06-21 14:24:30|13125.11|13005.11|13123.91|13003.91|13125.79|13005.79|13123.91|13003.91|10
1624285480000|2021-06-21 14:24:40|13123.86|13003.86|13119.46|12999.46|13123.86|13003.86|13118.3|12998.3|10
1624285490000|2021-06-21 14:24:50|13119.91|12999.91|13121.91|13001.91|13121.91|13001.91|13119.9|12999.9|10
1624285500000|2021-06-21 14:25:00|13121.5|13001.5|13125.88|13005.88|13126.02|13006.02|13121.5|13001.5|10
1624285510000|2021-06-21 14:25:10|13125.79|13005.79|13122.06|13002.06|13126.43|13006.43|13121.93|13001.93|10
1624285520000|2021-06-21 14:25:20|13123.05|13003.05|13128.96|13008.96|13128.96|13008.96|13123.05|13003.05|10
1624285530000|2021-06-21 14:25:30|13128.25|13008.25|13132.4|13012.4|13132.4|13012.4|13128.25|13008.25|10
1624285540000|2021-06-21 14:25:40|13132.8|13012.8|13150.2|13030.2|13150.2|13030.2|13132.8|13012.8|10
1624285550000|2021-06-21 14:25:50|13153.47|13033.47|13157.73|13037.73|13157.73|13037.73|13153.47|13033.47|10
1624285560000|2021-06-21 14:26:00|13157.94|13037.94|13164.88|13044.88|13164.88|13044.88|13157.94|13037.94|10
1624285570000|2021-06-21 14:26:10|13165.92|13045.92|13179.44|13059.44|13179.44|13059.44|13165.92|13045.92|10
1624285580000|2021-06-21 14:26:20|13177.28|13057.28|13176.41|13056.41|13179.51|13059.51|13176.41|13056.41|10
1624285590000|2021-06-21 14:26:30|13175.79|13055.79|13169.04|13049.04|13176.34|13056.34|13169.04|13049.04|10
1624285600000|2021-06-21 14:26:40|13169.12|13049.12|13163.25|13043.25|13169.85|13049.85|13163.25|13043.25|10
1624285610000|2021-06-21 14:26:50|13162.18|13042.18|13156.86|13036.86|13162.18|13042.18|13156.49|13036.49|10
1624285620000|2021-06-21 14:27:00|13156.84|13036.84|13154.2|13034.2|13156.84|13036.84|13154.2|13034.2|10
1624285630000|2021-06-21 14:27:10|13153.83|13033.83|13147.39|13027.39|13154.18|13034.18|13147.39|13027.39|10
1624285640000|2021-06-21 14:27:20|13147.03|13027.03|13145.48|13025.48|13147.03|13027.03|13144.12|13024.12|9
1624285650000|2021-06-21 14:27:30|13146.97|13026.97|13146.35|13026.35|13148.4|13028.4|13146.33|13026.33|10
1624285660000|2021-06-21 14:27:40|13146.12|13026.12|13148.43|13028.43|13148.43|13028.43|13145.23|13025.23|10
1624285670000|2021-06-21 14:27:50|13148.53|13028.53|13150.88|13030.88|13151.93|13031.93|13148.53|13028.53|10
1624285680000|2021-06-21 14:28:00|13151.6|13031.6|13153.8|13033.8|13153.8|13033.8|13151.01|13031.01|9
1624285690000|2021-06-21 14:28:10|13153.97|13033.97|13160.29|13040.29|13160.29|13040.29|13153.95|13033.95|10
1624285700000|2021-06-21 14:28:20|13160.36|13040.36|13165.26|13045.26|13165.26|13045.26|13159.82|13039.82|10
1624285710000|2021-06-21 14:28:30|13166.67|13046.67|13162.27|13042.27|13168.09|13048.09|13162.27|13042.27|10
1624285720000|2021-06-21 14:28:40|13162.2|13042.2|13159.79|13039.79|13162.94|13042.94|13159.77|13039.77|9
1624285730000|2021-06-21 14:28:50|13161.82|13041.82|13163.54|13043.54|13164.49|13044.49|13161.82|13041.82|9
1624285740000|2021-06-21 14:29:00|13163.49|13043.49|13164.78|13044.78|13164.95|13044.95|13163.49|13043.49|10
1624285750000|2021-06-21 14:29:10|13162.95|13042.95|13163.66|13043.66|13164.66|13044.66|13162.95|13042.95|10
1624285760000|2021-06-21 14:29:20|13164.95|13044.95|13168.53|13048.53|13168.53|13048.53|13164.95|13044.95|10
1624285770000|2021-06-21 14:29:30|13169.62|13049.62|13173.77|13053.77|13173.77|13053.77|13169.62|13049.62|10
1624285780000|2021-06-21 14:29:40|13174.14|13054.14|13176.32|13056.32|13176.32|13056.32|13174.14|13054.14|10
1624285790000|2021-06-21 14:29:50|13175.73|13055.73|13176.13|13056.13|13177.39|13057.39|13175.67|13055.67|10
1624285800000|2021-06-21 14:30:00|13175.87|13055.87|13180.72|13060.72|13180.72|13060.72|13175.87|13055.87|10
1624285810000|2021-06-21 14:30:10|13179.46|13059.46|13196.43|13076.43|13196.43|13076.43|13178.83|13058.83|10
1624285820000|2021-06-21 14:30:20|13197.97|13077.97|13201.4|13081.4|13202.14|13082.14|13197.97|13077.97|10
1624285830000|2021-06-21 14:30:30|13201.34|13081.34|13215.27|13095.27|13215.27|13095.27|13201.09|13081.09|10
1624285840000|2021-06-21 14:30:40|13216.37|13096.37|13221.21|13101.21|13221.21|13101.21|13216.37|13096.37|10
1624285850000|2021-06-21 14:30:50|13221.38|13101.38|13222.97|13102.97|13224.11|13104.11|13221.38|13101.38|10
1624285860000|2021-06-21 14:31:00|13222.98|13102.98|13225.5|13105.5|13225.5|13105.5|13222.37|13102.37|10
1624285870000|2021-06-21 14:31:10|13224.33|13104.33|13219.77|13099.77|13224.33|13104.33|13219.77|13099.77|10
1624285880000|2021-06-21 14:31:20|13217.31|13097.31|13205.82|13085.82|13217.52|13097.52|13205.82|13085.82|10
1624285890000|2021-06-21 14:31:30|13205.59|13085.59|13188.1|13068.1|13205.69|13085.69|13188.1|13068.1|10
1624285900000|2021-06-21 14:31:40|13187.26|13067.26|13173.71|13053.71|13187.26|13067.26|13173.71|13053.71|10
1624285910000|2021-06-21 14:31:50|13171.93|13051.93|13164.04|13044.04|13171.99|13051.99|13164.04|13044.04|10
1624285920000|2021-06-21 14:32:00|13163.73|13043.73|13154.35|13034.35|13163.73|13043.73|13154.35|13034.35|10
1624285930000|2021-06-21 14:32:10|13153.88|13033.88|13152.87|13032.87|13153.88|13033.88|13150.17|13030.17|10
1624285940000|2021-06-21 14:32:20|13154.69|13034.69|13159.52|13039.52|13159.52|13039.52|13154.69|13034.69|10
1624285950000|2021-06-21 14:32:30|13159.16|13039.16|13159.76|13039.76|13160.16|13040.16|13158.18|13038.18|10
1624285960000|2021-06-21 14:32:40|13156.95|13036.95|13155.53|13035.53|13156.95|13036.95|13154.82|13034.82|10
1624285970000|2021-06-21 14:32:50|13155.16|13035.16|13157.7|13037.7|13157.7|13037.7|13154.37|13034.37|10
1624285980000|2021-06-21 14:33:00|13158.31|13038.31|13166.05|13046.05|13166.05|13046.05|13158.31|13038.31|10
1624285990000|2021-06-21 14:33:10|13166.52|13046.52|13171.86|13051.86|13171.86|13051.86|13166.52|13046.52|10
1624286000000|2021-06-21 14:33:20|13172.03|13052.03|13177.85|13057.85|13177.85|13057.85|13172.03|13052.03|10
1624286010000|2021-06-21 14:33:30|13176.94|13056.94|13183.38|13063.38|13183.38|13063.38|13176.94|13056.94|10
1624286020000|2021-06-21 14:33:40|13182.7|13062.7|13196.29|13076.29|13196.29|13076.29|13182.7|13062.7|10
1624286030000|2021-06-21 14:33:50|13197.39|13077.39|13206.62|13086.62|13206.62|13086.62|13197.39|13077.39|10
1624286040000|2021-06-21 14:34:00|13207.5|13087.5|13211.35|13091.35|13211.35|13091.35|13207.37|13087.37|10
1624286050000|2021-06-21 14:34:10|13212.34|13092.34|13217.9|13097.9|13218.51|13098.51|13212.34|13092.34|9
1624286060000|2021-06-21 14:34:20|13219.1|13099.1|13222.09|13102.09|13222.25|13102.25|13218.78|13098.78|10
1624286070000|2021-06-21 14:34:30|13222.03|13102.03|13221.37|13101.37|13224.53|13104.53|13221.37|13101.37|10
1624286080000|2021-06-21 14:34:40|13221.21|13101.21|13219.2|13099.2|13221.21|13101.21|13219.2|13099.2|9
1624286090000|2021-06-21 14:34:50|13219.04|13099.04|13225.36|13105.36|13225.36|13105.36|13219.04|13099.04|10
1624286100000|2021-06-21 14:35:00|13227.1|13107.1|13230.32|13110.32|13232.77|13112.77|13227.1|13107.1|10
1624286110000|2021-06-21 14:35:10|13231.15|13111.15|13227.98|13107.98|13231.49|13111.49|13227.98|13107.98|10
1624286120000|2021-06-21 14:35:20|13228.19|13108.19|13223.29|13103.29|13228.19|13108.19|13223.29|13103.29|10
1624286130000|2021-06-21 14:35:30|13222.56|13102.56|13221.8|13101.8|13224.45|13104.45|13221.8|13101.8|10
1624286140000|2021-06-21 14:35:40|13221.36|13101.36|13212.83|13092.83|13221.94|13101.94|13212.83|13092.83|10
1624286150000|2021-06-21 14:35:50|13212.66|13092.66|13208.31|13088.31|13212.66|13092.66|13208.31|13088.31|10
1624286160000|2021-06-21 14:36:00|13207.25|13087.25|13221.25|13101.25|13221.25|13101.25|13207.25|13087.25|10
1624286170000|2021-06-21 14:36:10|13221.4|13101.4|13235.88|13115.88|13235.88|13115.88|13221.4|13101.4|10
1624286180000|2021-06-21 14:36:20|13244.36|13124.36|13259.29|13139.29|13259.29|13139.29|13244.36|13124.36|10
1624286190000|2021-06-21 14:36:30|13259.09|13139.09|13260.35|13140.35|13262.1|13142.1|13258.31|13138.31|10
1624286200000|2021-06-21 14:36:40|13259.58|13139.58|13263.29|13143.29|13263.29|13143.29|13259.58|13139.58|10
1624286210000|2021-06-21 14:36:50|13263.19|13143.19|13263.85|13143.85|13264.4|13144.4|13262.28|13142.28|10
1624286220000|2021-06-21 14:37:00|13264.8|13144.8|13267.16|13147.16|13267.16|13147.16|13263.5|13143.5|10
1624286230000|2021-06-21 14:37:10|13266.88|13146.88|13269.35|13149.35|13269.35|13149.35|13266.25|13146.25|10
1624286240000|2021-06-21 14:37:20|13269.14|13149.14|13269.81|13149.81|13269.81|13149.81|13268.07|13148.07|10
1624286250000|2021-06-21 14:37:30|13269.56|13149.56|13270.35|13150.35|13273.02|13153.02|13269.56|13149.56|10
1624286260000|2021-06-21 14:37:40|13270.02|13150.02|13269.15|13149.15|13270.35|13150.35|13269.15|13149.15|10
1624286270000|2021-06-21 14:37:50|13269.32|13149.32|13267.18|13147.18|13269.32|13149.32|13266.57|13146.57|10
1624286280000|2021-06-21 14:38:00|13267.1|13147.1|13266.12|13146.12|13268.56|13148.56|13266.12|13146.12|10
1624286290000|2021-06-21 14:38:10|13265.64|13145.64|13264.43|13144.43|13266.21|13146.21|13264.22|13144.22|10
1624286300000|2021-06-21 14:38:20|13266.32|13146.32|13264.23|13144.23|13266.32|13146.32|13264.21|13144.21|7
1624286310000|2021-06-21 14:38:30|13263.14|13143.14|13253.01|13133.01|13263.14|13143.14|13253.01|13133.01|10
1624286320000|2021-06-21 14:38:40|13252.89|13132.89|13246.87|13126.87|13253.11|13133.11|13246.87|13126.87|10
1624286330000|2021-06-21 14:38:50|13246.21|13126.21|13240.63|13120.63|13246.91|13126.91|13240.63|13120.63|10
1624286340000|2021-06-21 14:39:00|13240.52|13120.52|13235.82|13115.82|13241.11|13121.11|13235.82|13115.82|10
1624286350000|2021-06-21 14:39:10|13235.37|13115.37|13230.11|13110.11|13235.37|13115.37|13230.11|13110.11|10
1624286360000|2021-06-21 14:39:20|13229.72|13109.72|13233.02|13113.02|13233.02|13113.02|13229.72|13109.72|10
1624286370000|2021-06-21 14:39:30|13233.14|13113.14|13231.58|13111.58|13233.14|13113.14|13231.35|13111.35|10
1624286380000|2021-06-21 14:39:40|13231.63|13111.63|13225.88|13105.88|13231.63|13111.63|13225.88|13105.88|10
1624286390000|2021-06-21 14:39:50|13225.49|13105.49|13223.96|13103.96|13225.63|13105.63|13223.96|13103.96|10
1624286400000|2021-06-21 14:40:00|13224.74|13104.74|13227.89|13107.89|13230.16|13110.16|13224.48|13104.48|10
1624286410000|2021-06-21 14:40:10|13228.18|13108.18|13230.41|13110.41|13230.41|13110.41|13227.38|13107.38|10
1624286420000|2021-06-21 14:40:20|13231.47|13111.47|13237.7|13117.7|13237.7|13117.7|13230.56|13110.56|10
1624286430000|2021-06-21 14:40:30|13238.51|13118.51|13242.13|13122.13|13242.13|13122.13|13238.51|13118.51|9
1624286440000|2021-06-21 14:40:40|13242.82|13122.82|13246.6|13126.6|13246.6|13126.6|13242.82|13122.82|10
1624286450000|2021-06-21 14:40:50|13245.6|13125.6|13251.83|13131.83|13251.83|13131.83|13245.53|13125.53|10
1624286460000|2021-06-21 14:41:00|13254.06|13134.06|13258.83|13138.83|13258.83|13138.83|13254.06|13134.06|10
1624286470000|2021-06-21 14:41:10|13259.39|13139.39|13258.39|13138.39|13259.39|13139.39|13258.34|13138.34|10
1624286480000|2021-06-21 14:41:20|13257.55|13137.55|13255.91|13135.91|13258.32|13138.32|13255.91|13135.91|10
1624286490000|2021-06-21 14:41:30|13254.83|13134.83|13252.27|13132.27|13255.03|13135.03|13252.27|13132.27|10
1624286500000|2021-06-21 14:41:40|13250.84|13130.84|13247.4|13127.4|13250.84|13130.84|13247.32|13127.32|10
1624286510000|2021-06-21 14:41:50|13247.32|13127.32|13247.58|13127.58|13247.68|13127.68|13246.36|13126.36|10
1624286520000|2021-06-21 14:42:00|13247.64|13127.64|13253.32|13133.32|13253.32|13133.32|13247.64|13127.64|10
1624286530000|2021-06-21 14:42:10|13254.95|13134.95|13258.74|13138.74|13258.74|13138.74|13254.95|13134.95|9
1624286540000|2021-06-21 14:42:20|13259.58|13139.58|13261.02|13141.02|13261.02|13141.02|13258.38|13138.38|10
1624286550000|2021-06-21 14:42:30|13261.16|13141.16|13264.5|13144.5|13264.5|13144.5|13260.86|13140.86|10
1624286560000|2021-06-21 14:42:40|13264.32|13144.32|13264.25|13144.25|13264.44|13144.44|13263.99|13143.99|10
1624286570000|2021-06-21 14:42:50|13263.97|13143.97|13271.22|13151.22|13271.22|13151.22|13263.9|13143.9|10
1624286580000|2021-06-21 14:43:00|13271.77|13151.77|13279.51|13159.51|13279.51|13159.51|13271.77|13151.77|10
1624286590000|2021-06-21 14:43:10|13279.62|13159.62|13284.49|13164.49|13284.49|13164.49|13279.62|13159.62|10
1624286600000|2021-06-21 14:43:20|13284.03|13164.03|13282.59|13162.59|13284.03|13164.03|13281.56|13161.56|10
1624286610000|2021-06-21 14:43:30|13283.37|13163.37|13288.71|13168.71|13288.71|13168.71|13283.37|13163.37|10
1624286620000|2021-06-21 14:43:40|13288.38|13168.38|13295.43|13175.43|13295.43|13175.43|13288.09|13168.09|10
1624286630000|2021-06-21 14:43:50|13295.94|13175.94|13301.69|13181.69|13302.27|13182.27|13295.94|13175.94|10
1624286640000|2021-06-21 14:44:00|13303.7|13183.7|13313.97|13193.97|13313.97|13193.97|13303.7|13183.7|10
1624286650000|2021-06-21 14:44:10|13314.56|13194.56|13314.51|13194.51|13314.56|13194.56|13312.96|13192.96|10
1624286660000|2021-06-21 14:44:20|13313.34|13193.34|13311.75|13191.75|13313.67|13193.67|13310.12|13190.12|10
1624286670000|2021-06-21 14:44:30|13312.92|13192.92|13321.02|13201.02|13321.02|13201.02|13312.92|13192.92|10
1624286680000|2021-06-21 14:44:40|13321.29|13201.29|13320.95|13200.95|13322.28|13202.28|13320.94|13200.94|10
1624286690000|2021-06-21 14:44:50|13320.58|13200.58|13319.58|13199.58|13322.82|13202.82|13319.06|13199.06|10
1624286700000|2021-06-21 14:45:00|13319.04|13199.04|13318.98|13198.98|13320.95|13200.95|13318.86|13198.86|10
1624286710000|2021-06-21 14:45:10|13319.3|13199.3|13316.47|13196.47|13319.3|13199.3|13316.47|13196.47|10
1624286720000|2021-06-21 14:45:20|13316.22|13196.22|13308.9|13188.9|13316.22|13196.22|13308.9|13188.9|10
1624286730000|2021-06-21 14:45:30|13306.97|13186.97|13299.67|13179.67|13306.97|13186.97|13299.67|13179.67|10
1624286740000|2021-06-21 14:45:40|13300.65|13180.65|13304.32|13184.32|13305.74|13185.74|13300.65|13180.65|10
1624286750000|2021-06-21 14:45:50|13303.88|13183.88|13301.62|13181.62|13305.48|13185.48|13301.56|13181.56|10
1624286760000|2021-06-21 14:46:00|13301.28|13181.28|13297.31|13177.31|13301.28|13181.28|13297.31|13177.31|10
1624286770000|2021-06-21 14:46:10|13297.08|13177.08|13295.72|13175.72|13297.52|13177.52|13295.49|13175.49|9
1624286780000|2021-06-21 14:46:20|13296.76|13176.76|13301.94|13181.94|13301.94|13181.94|13296.76|13176.76|10
1624286790000|2021-06-21 14:46:30|13302.53|13182.53|13301.02|13181.02|13302.72|13182.72|13300.58|13180.58|10
1624286800000|2021-06-21 14:46:40|13300.21|13180.21|13298.3|13178.3|13300.29|13180.29|13297.94|13177.94|10
1624286810000|2021-06-21 14:46:50|13297.91|13177.91|13296.08|13176.08|13297.91|13177.91|13295.78|13175.78|10
1624286820000|2021-06-21 14:47:00|13296.25|13176.25|13298.98|13178.98|13298.98|13178.98|13296.25|13176.25|10
1624286830000|2021-06-21 14:47:10|13299.29|13179.29|13300.09|13180.09|13300.72|13180.72|13299.11|13179.11|10
1624286840000|2021-06-21 14:47:20|13299.96|13179.96|13295.73|13175.73|13300.04|13180.04|13295.73|13175.73|10
1624286850000|2021-06-21 14:47:30|13295.62|13175.62|13285.83|13165.83|13295.62|13175.62|13285.83|13165.83|10
1624286860000|2021-06-21 14:47:40|13285.95|13165.95|13283.98|13163.98|13285.95|13165.95|13283.98|13163.98|10
1624286870000|2021-06-21 14:47:50|13283.68|13163.68|13282.24|13162.24|13283.68|13163.68|13282.11|13162.11|10
1624286880000|2021-06-21 14:48:00|13279.78|13159.78|13276.26|13156.26|13279.78|13159.78|13276.26|13156.26|10
1624286890000|2021-06-21 14:48:10|13277.32|13157.32|13277.56|13157.56|13277.56|13157.56|13276.39|13156.39|10
1624286900000|2021-06-21 14:48:20|13277.68|13157.68|13280.64|13160.64|13280.64|13160.64|13277.68|13157.68|9
1624286910000|2021-06-21 14:48:30|13280.36|13160.36|13280.1|13160.1|13280.38|13160.38|13279.61|13159.61|10
1624286920000|2021-06-21 14:48:40|13279.89|13159.89|13280.94|13160.94|13282.13|13162.13|13279.89|13159.89|10
1624286930000|2021-06-21 14:48:50|13280.81|13160.81|13279.64|13159.64|13281.83|13161.83|13279.33|13159.33|10
1624286940000|2021-06-21 14:49:00|13280.58|13160.58|13280.87|13160.87|13280.87|13160.87|13279.3|13159.3|9
1624286950000|2021-06-21 14:49:10|13280.69|13160.69|13278.65|13158.65|13280.69|13160.69|13277.96|13157.96|10
1624286960000|2021-06-21 14:49:20|13278.89|13158.89|13284.17|13164.17|13284.17|13164.17|13278.89|13158.89|10
1624286970000|2021-06-21 14:49:30|13284.27|13164.27|13284.51|13164.51|13286.11|13166.11|13284.15|13164.15|9
1624286980000|2021-06-21 14:49:40|13284.76|13164.76|13291.47|13171.47|13291.47|13171.47|13284.76|13164.76|10
1624286990000|2021-06-21 14:49:50|13291.53|13171.53|13296.56|13176.56|13296.56|13176.56|13291.53|13171.53|10
1624287000000|2021-06-21 14:50:00|13298.59|13178.59|13304.14|13184.14|13304.14|13184.14|13298.59|13178.59|10
1624287010000|2021-06-21 14:50:10|13305.03|13185.03|13307.09|13187.09|13307.46|13187.46|13305.03|13185.03|10
1624287020000|2021-06-21 14:50:20|13307.61|13187.61|13314.24|13194.24|13314.24|13194.24|13307.61|13187.61|10
1624287030000|2021-06-21 14:50:30|13313.86|13193.86|13320.68|13200.68|13321.14|13201.14|13313.86|13193.86|9
1624287040000|2021-06-21 14:50:40|13320.55|13200.55|13315.77|13195.77|13320.55|13200.55|13315.77|13195.77|10
1624287050000|2021-06-21 14:50:50|13315.27|13195.27|13312.85|13192.85|13315.34|13195.34|13312.85|13192.85|10
1624287060000|2021-06-21 14:51:00|13312.79|13192.79|13309.54|13189.54|13314.87|13194.87|13309.54|13189.54|10
1624287070000|2021-06-21 14:51:10|13309.27|13189.27|13302.33|13182.33|13309.27|13189.27|13302.33|13182.33|9
1624287080000|2021-06-21 14:51:20|13302.28|13182.28|13302.55|13182.55|13303.14|13183.14|13302.24|13182.24|10
1624287090000|2021-06-21 14:51:30|13302.89|13182.89|13298.93|13178.93|13302.89|13182.89|13298.93|13178.93|10
1624287100000|2021-06-21 14:51:40|13297.21|13177.21|13290.07|13170.07|13297.21|13177.21|13290.07|13170.07|10
1624287110000|2021-06-21 14:51:50|13289.54|13169.54|13292.66|13172.66|13292.66|13172.66|13289.42|13169.42|10
1624287120000|2021-06-21 14:52:00|13292.88|13172.88|13294.85|13174.85|13294.94|13174.94|13292.88|13172.88|10
1624287130000|2021-06-21 14:52:10|13294.61|13174.61|13293.26|13173.26|13295.25|13175.25|13293.26|13173.26|10
1624287140000|2021-06-21 14:52:20|13292.6|13172.6|13293.26|13173.26|13293.48|13173.48|13291.82|13171.82|10
1624287150000|2021-06-21 14:52:30|13293.03|13173.03|13295.5|13175.5|13295.5|13175.5|13293.03|13173.03|10
1624287160000|2021-06-21 14:52:40|13295.43|13175.43|13294.99|13174.99|13295.49|13175.49|13294.52|13174.52|10
1624287170000|2021-06-21 14:52:50|13294.74|13174.74|13297.12|13177.12|13297.12|13177.12|13294.74|13174.74|10
1624287180000|2021-06-21 14:53:00|13297.62|13177.62|13299.82|13179.82|13299.86|13179.86|13297.58|13177.58|10
1624287190000|2021-06-21 14:53:10|13299.85|13179.85|13296.62|13176.62|13299.89|13179.89|13295.99|13175.99|10
1624287200000|2021-06-21 14:53:20|13296.63|13176.63|13301.11|13181.11|13301.11|13181.11|13296.63|13176.63|10
1624287210000|2021-06-21 14:53:30|13301.5|13181.5|13305.06|13185.06|13305.06|13185.06|13301.34|13181.34|10
1624287220000|2021-06-21 14:53:40|13306.4|13186.4|13310.4|13190.4|13310.4|13190.4|13305.1|13185.1|10
1624287230000|2021-06-21 14:53:50|13310.98|13190.98|13317.65|13197.65|13317.65|13197.65|13310.98|13190.98|10
1624287240000|2021-06-21 14:54:00|13319.78|13199.78|13335.08|13215.08|13335.08|13215.08|13319.78|13199.78|10
1624287250000|2021-06-21 14:54:10|13334.71|13214.71|13337.42|13217.42|13337.42|13217.42|13334.05|13214.05|10
1624287260000|2021-06-21 14:54:20|13338.57|13218.57|13338.76|13218.76|13339.36|13219.36|13338.57|13218.57|10
1624287270000|2021-06-21 14:54:30|13339.33|13219.33|13342.18|13222.18|13342.18|13222.18|13338.59|13218.59|10
1624287280000|2021-06-21 14:54:40|13341.38|13221.38|13345.17|13225.17|13345.17|13225.17|13341.38|13221.38|10
1624287290000|2021-06-21 14:54:50|13349.25|13229.25|13350.34|13230.34|13351.85|13231.85|13349.25|13229.25|10
1624287300000|2021-06-21 14:55:00|13350.2|13230.2|13353.03|13233.03|13353.13|13233.13|13350.2|13230.2|10
1624287310000|2021-06-21 14:55:10|13354.03|13234.03|13358.1|13238.1|13358.48|13238.48|13354.03|13234.03|10
1624287320000|2021-06-21 14:55:20|13358.46|13238.46|13356.79|13236.79|13360.86|13240.86|13356.79|13236.79|10
1624287330000|2021-06-21 14:55:30|13356.91|13236.91|13345.56|13225.56|13356.91|13236.91|13345.09|13225.09|9
1624287340000|2021-06-21 14:55:40|13346.27|13226.27|13346.57|13226.57|13347.04|13227.04|13345.44|13225.44|10
1624287350000|2021-06-21 14:55:50|13346.43|13226.43|13343.58|13223.58|13346.43|13226.43|13343.58|13223.58|10
1624287360000|2021-06-21 14:56:00|13342.05|13222.05|13335.98|13215.98|13342.05|13222.05|13335.98|13215.98|10
1624287370000|2021-06-21 14:56:10|13335.56|13215.56|13331.01|13211.01|13335.56|13215.56|13331.01|13211.01|10
1624287380000|2021-06-21 14:56:20|13331.17|13211.17|13327.87|13207.87|13331.51|13211.51|13327.57|13207.57|10
1624287390000|2021-06-21 14:56:30|13327.84|13207.84|13320.88|13200.88|13327.84|13207.84|13320.88|13200.88|10
1624287400000|2021-06-21 14:56:40|13320.62|13200.62|13318.49|13198.49|13320.62|13200.62|13318.49|13198.49|10
1624287410000|2021-06-21 14:56:50|13318.39|13198.39|13316.59|13196.59|13318.41|13198.41|13316.59|13196.59|10
1624287420000|2021-06-21 14:57:00|13316.35|13196.35|13317.12|13197.12|13317.74|13197.74|13316.14|13196.14|10
1624287430000|2021-06-21 14:57:10|13317.2|13197.2|13313.37|13193.37|13317.24|13197.24|13313.37|13193.37|10
1624287440000|2021-06-21 14:57:20|13312.66|13192.66|13309.83|13189.83|13312.66|13192.66|13309.83|13189.83|10
1624287450000|2021-06-21 14:57:30|13309.87|13189.87|13302.74|13182.74|13309.87|13189.87|13302.74|13182.74|9
1624287460000|2021-06-21 14:57:40|13303.01|13183.01|13303.35|13183.35|13303.49|13183.49|13302.19|13182.19|10
1624287470000|2021-06-21 14:57:50|13303.38|13183.38|13298.51|13178.51|13303.38|13183.38|13298.51|13178.51|10
1624287480000|2021-06-21 14:58:00|13298.07|13178.07|13295.96|13175.96|13298.07|13178.07|13295.82|13175.82|9
1624287490000|2021-06-21 14:58:10|13296.16|13176.16|13293.75|13173.75|13296.16|13176.16|13293.73|13173.73|10
1624287500000|2021-06-21 14:58:20|13293.37|13173.37|13299.77|13179.77|13299.77|13179.77|13293.37|13173.37|10
1624287510000|2021-06-21 14:58:30|13300.25|13180.25|13302.76|13182.76|13302.76|13182.76|13300.25|13180.25|9
1624287520000|2021-06-21 14:58:40|13302.97|13182.97|13299.16|13179.16|13303.15|13183.15|13299.16|13179.16|10
1624287530000|2021-06-21 14:58:50|13298.97|13178.97|13293.37|13173.37|13298.97|13178.97|13293.37|13173.37|10
1624287540000|2021-06-21 14:59:00|13293.52|13173.52|13290.72|13170.72|13293.52|13173.52|13290.72|13170.72|10
1624287550000|2021-06-21 14:59:10|13290.68|13170.68|13285.15|13165.15|13290.97|13170.97|13285.15|13165.15|10
1624287560000|2021-06-21 14:59:20|13284.09|13164.09|13277.67|13157.67|13284.09|13164.09|13277.67|13157.67|10
1624287570000|2021-06-21 14:59:30|13278.02|13158.02|13274.58|13154.58|13278.02|13158.02|13274.58|13154.58|10
1624287580000|2021-06-21 14:59:40|13274.83|13154.83|13274.09|13154.09|13275.49|13155.49|13274.09|13154.09|10
1624287590000|2021-06-21 14:59:50|13274.18|13154.18|13275.35|13155.35|13275.35|13155.35|13273.23|13153.23|10
1624287600000|2021-06-21 15:00:00|13274.12|13154.12|13276.3|13156.3|13276.3|13156.3|13273.75|13153.75|10
1624287610000|2021-06-21 15:00:10|13275.78|13155.78|13277.61|13157.61|13277.61|13157.61|13275.5|13155.5|10
1624287620000|2021-06-21 15:00:20|13277.78|13157.78|13277.61|13157.61|13278.11|13158.11|13277.28|13157.28|10
1624287630000|2021-06-21 15:00:30|13276.73|13156.73|13272.07|13152.07|13276.73|13156.73|13272.07|13152.07|10
1624287640000|2021-06-21 15:00:40|13271.18|13151.18|13258.35|13138.35|13271.18|13151.18|13258.35|13138.35|10
1624287650000|2021-06-21 15:00:50|13255.55|13135.55|13251.08|13131.08|13255.55|13135.55|13251.08|13131.08|10
1624287660000|2021-06-21 15:01:00|13249.68|13129.68|13237.4|13117.4|13249.68|13129.68|13237.4|13117.4|10
1624287670000|2021-06-21 15:01:10|13236.95|13116.95|13226.23|13106.23|13236.95|13116.95|13226.23|13106.23|10
1624287680000|2021-06-21 15:01:20|13227.49|13107.49|13213.67|13093.67|13227.49|13107.49|13213.67|13093.67|10
1624287690000|2021-06-21 15:01:30|13213.64|13093.64|13210.67|13090.67|13213.64|13093.64|13209.5|13089.5|10
1624287700000|2021-06-21 15:01:40|13210.03|13090.03|13214.92|13094.92|13214.92|13094.92|13210.03|13090.03|10
1624287710000|2021-06-21 15:01:50|13215.5|13095.5|13213.87|13093.87|13216.97|13096.97|13213.68|13093.68|10
1624287720000|2021-06-21 15:02:00|13212.95|13092.95|13212.16|13092.16|13213.88|13093.88|13212.07|13092.07|10
1624287730000|2021-06-21 15:02:10|13210.96|13090.96|13201.91|13081.91|13210.96|13090.96|13201.91|13081.91|10
1624287740000|2021-06-21 15:02:20|13201.74|13081.74|13200.33|13080.33|13202.96|13082.96|13199.3|13079.3|10
1624287750000|2021-06-21 15:02:30|13197.68|13077.68|13197.34|13077.34|13197.68|13077.68|13195.35|13075.35|10
1624287760000|2021-06-21 15:02:40|13198.12|13078.12|13200|13080|13200.09|13080.09|13197.06|13077.06|10
1624287770000|2021-06-21 15:02:50|13199.58|13079.58|13202.43|13082.43|13202.68|13082.68|13199.58|13079.58|10
1624287780000|2021-06-21 15:03:00|13202.69|13082.69|13204.78|13084.78|13209.7|13089.7|13202.69|13082.69|10
1624287790000|2021-06-21 15:03:10|13204.41|13084.41|13194.31|13074.31|13204.41|13084.41|13194.31|13074.31|10
1624287800000|2021-06-21 15:03:20|13194.28|13074.28|13191.71|13071.71|13194.61|13074.61|13191.71|13071.71|10
1624287810000|2021-06-21 15:03:30|13190.1|13070.1|13185.93|13065.93|13190.1|13070.1|13185.18|13065.18|10
1624287820000|2021-06-21 15:03:40|13186.14|13066.14|13187.93|13067.93|13188.24|13068.24|13184.76|13064.76|10
1624287830000|2021-06-21 15:03:50|13187.38|13067.38|13191.05|13071.05|13191.95|13071.95|13187.38|13067.38|10
1624287840000|2021-06-21 15:04:00|13191.2|13071.2|13196.13|13076.13|13196.87|13076.87|13190.97|13070.97|10
1624287850000|2021-06-21 15:04:10|13196.43|13076.43|13199.72|13079.72|13199.72|13079.72|13196.22|13076.22|10
1624287860000|2021-06-21 15:04:20|13198.98|13078.98|13200.16|13080.16|13200.77|13080.77|13198.98|13078.98|10
1624287870000|2021-06-21 15:04:30|13200.35|13080.35|13196.08|13076.08|13201.94|13081.94|13196.08|13076.08|9
1624287880000|2021-06-21 15:04:40|13195.8|13075.8|13195.19|13075.19|13195.84|13075.84|13195.19|13075.19|10
1624287890000|2021-06-21 15:04:50|13194.08|13074.08|13193.44|13073.44|13194.08|13074.08|13191.43|13071.43|10
1624287900000|2021-06-21 15:05:00|13192.71|13072.71|13189.81|13069.81|13192.71|13072.71|13189.45|13069.45|9
1624287910000|2021-06-21 15:05:10|13189.59|13069.59|13192.66|13072.66|13192.73|13072.73|13189.59|13069.59|10
1624287920000|2021-06-21 15:05:20|13191.82|13071.82|13197.96|13077.96|13197.96|13077.96|13191.82|13071.82|10
1624287930000|2021-06-21 15:05:30|13199.42|13079.42|13208.63|13088.63|13208.63|13088.63|13199.42|13079.42|10
1624287940000|2021-06-21 15:05:40|13209.4|13089.4|13214|13094|13214|13094|13209.4|13089.4|10
1624287950000|2021-06-21 15:05:50|13214.56|13094.56|13217.02|13097.02|13217.23|13097.23|13214.35|13094.35|10
1624287960000|2021-06-21 15:06:00|13218.05|13098.05|13218.31|13098.31|13220.51|13100.51|13218.05|13098.05|10
1624287970000|2021-06-21 15:06:10|13219.12|13099.12|13222.14|13102.14|13222.16|13102.16|13219.12|13099.12|10
1624287980000|2021-06-21 15:06:20|13222.63|13102.63|13228.76|13108.76|13228.76|13108.76|13222.63|13102.63|10
1624287990000|2021-06-21 15:06:30|13229.73|13109.73|13235.46|13115.46|13235.46|13115.46|13229.73|13109.73|10
1624288000000|2021-06-21 15:06:40|13237.03|13117.03|13244.43|13124.43|13244.43|13124.43|13237.03|13117.03|10
1624288010000|2021-06-21 15:06:50|13245.27|13125.27|13256.04|13136.04|13256.76|13136.76|13245.27|13125.27|10
1624288020000|2021-06-21 15:07:00|13257.68|13137.68|13261.12|13141.12|13261.12|13141.12|13257.68|13137.68|10
1624288030000|2021-06-21 15:07:10|13260.79|13140.79|13265.17|13145.17|13265.17|13145.17|13260.5|13140.5|10
1624288040000|2021-06-21 15:07:20|13266.13|13146.13|13263.42|13143.42|13266.13|13146.13|13263.09|13143.09|10
1624288050000|2021-06-21 15:07:30|13263.39|13143.39|13266.18|13146.18|13266.23|13146.23|13262.99|13142.99|10
1624288060000|2021-06-21 15:07:40|13265.6|13145.6|13267.67|13147.67|13267.67|13147.67|13265.6|13145.6|10
1624288070000|2021-06-21 15:07:50|13267.95|13147.95|13271.88|13151.88|13271.88|13151.88|13267.95|13147.95|10
1624288080000|2021-06-21 15:08:00|13273.23|13153.23|13277.93|13157.93|13277.93|13157.93|13273.23|13153.23|10
1624288090000|2021-06-21 15:08:10|13279.2|13159.2|13308.49|13188.49|13308.49|13188.49|13279.2|13159.2|10
1624288100000|2021-06-21 15:08:20|13294.2|13174.2|13304.16|13184.16|13321|13201|13294.2|13174.2|10
1624288110000|2021-06-21 15:08:30|13307.05|13187.05|13313.8|13193.8|13313.8|13193.8|13305.46|13185.46|10
1624288120000|2021-06-21 15:08:40|13314.52|13194.52|13316.47|13196.47|13316.47|13196.47|13312.11|13192.11|10
1624288130000|2021-06-21 15:08:50|13316.64|13196.64|13324.93|13204.93|13324.93|13204.93|13316.56|13196.56|10
1624288140000|2021-06-21 15:09:00|13325.57|13205.57|13330.47|13210.47|13330.47|13210.47|13325.57|13205.57|10
1624288150000|2021-06-21 15:09:10|13330.38|13210.38|13331.34|13211.34|13332.8|13212.8|13329.99|13209.99|10
1624288160000|2021-06-21 15:09:20|13331.59|13211.59|13326.7|13206.7|13331.59|13211.59|13326.7|13206.7|10
1624288170000|2021-06-21 15:09:30|13326.97|13206.97|13317.74|13197.74|13326.97|13206.97|13317.74|13197.74|10
1624288180000|2021-06-21 15:09:40|13316.76|13196.76|13313.77|13193.77|13316.76|13196.76|13313.21|13193.21|10
1624288190000|2021-06-21 15:09:50|13312.06|13192.06|13302.21|13182.21|13312.87|13192.87|13302.21|13182.21|10
1624288200000|2021-06-21 15:10:00|13301.62|13181.62|13304.33|13184.33|13304.33|13184.33|13301.2|13181.2|10
1624288210000|2021-06-21 15:10:10|13303.64|13183.64|13312.11|13192.11|13312.32|13192.32|13303.64|13183.64|10
1624288220000|2021-06-21 15:10:20|13311.84|13191.84|13312.87|13192.87|13313.55|13193.55|13311.84|13191.84|10
1624288230000|2021-06-21 15:10:30|13312.7|13192.7|13301.43|13181.43|13312.7|13192.7|13301.43|13181.43|10
1624288240000|2021-06-21 15:10:40|13297.57|13177.57|13284.03|13164.03|13297.57|13177.57|13284.03|13164.03|10
1624288250000|2021-06-21 15:10:50|13281.34|13161.34|13278.97|13158.97|13281.46|13161.46|13278.94|13158.94|10
1624288260000|2021-06-21 15:11:00|13278.36|13158.36|13277.54|13157.54|13278.42|13158.42|13276.73|13156.73|10
1624288270000|2021-06-21 15:11:10|13277.48|13157.48|13272.59|13152.59|13277.48|13157.48|13272.59|13152.59|10
1624288280000|2021-06-21 15:11:20|13271.89|13151.89|13269.03|13149.03|13271.89|13151.89|13269.03|13149.03|10
1624288290000|2021-06-21 15:11:30|13267.92|13147.92|13265.62|13145.62|13267.92|13147.92|13265.62|13145.62|10
1624288300000|2021-06-21 15:11:40|13265.76|13145.76|13262.38|13142.38|13266.5|13146.5|13262.38|13142.38|10
1624288310000|2021-06-21 15:11:50|13261.84|13141.84|13258.97|13138.97|13261.84|13141.84|13258.97|13138.97|10
1624288320000|2021-06-21 15:12:00|13258.58|13138.58|13249.53|13129.53|13258.58|13138.58|13248.63|13128.63|10
1624288330000|2021-06-21 15:12:10|13247.92|13127.92|13243.37|13123.37|13247.92|13127.92|13242.42|13122.42|10
1624288340000|2021-06-21 15:12:20|13243.19|13123.19|13235.46|13115.46|13246.47|13126.47|13235.46|13115.46|10
1624288350000|2021-06-21 15:12:30|13233.41|13113.41|13213.77|13093.77|13233.41|13113.41|13213.77|13093.77|10
1624288360000|2021-06-21 15:12:40|13212.5|13092.5|13215.85|13095.85|13215.85|13095.85|13212.27|13092.27|10
1624288370000|2021-06-21 15:12:50|13215.33|13095.33|13215.51|13095.51|13216.22|13096.22|13215.1|13095.1|10
1624288380000|2021-06-21 15:13:00|13216.18|13096.18|13216.29|13096.29|13216.29|13096.29|13214.1|13094.1|8
1624288390000|2021-06-21 15:13:10|13217.82|13097.82|13222.34|13102.34|13222.61|13102.61|13217.63|13097.63|10
1624288400000|2021-06-21 15:13:20|13223.39|13103.39|13220.16|13100.16|13223.39|13103.39|13220.16|13100.16|10
1624288410000|2021-06-21 15:13:30|13219.36|13099.36|13214.36|13094.36|13219.36|13099.36|13214.36|13094.36|10
1624288420000|2021-06-21 15:13:40|13215.71|13095.71|13214.13|13094.13|13215.99|13095.99|13214.13|13094.13|10
1624288430000|2021-06-21 15:13:50|13214.34|13094.34|13215.46|13095.46|13215.46|13095.46|13214.03|13094.03|10
1624288440000|2021-06-21 15:14:00|13213.23|13093.23|13212.22|13092.22|13213.23|13093.23|13212.12|13092.12|10
1624288450000|2021-06-21 15:14:10|13210.56|13090.56|13208.26|13088.26|13210.56|13090.56|13208.26|13088.26|10
1624288460000|2021-06-21 15:14:20|13207.51|13087.51|13207.63|13087.63|13209.01|13089.01|13207.46|13087.46|10
1624288470000|2021-06-21 15:14:30|13207.98|13087.98|13214.81|13094.81|13214.81|13094.81|13207.98|13087.98|9
1624288480000|2021-06-21 15:14:40|13216.78|13096.78|13219.53|13099.53|13219.53|13099.53|13216.78|13096.78|10
1624288490000|2021-06-21 15:14:50|13219.46|13099.46|13221.69|13101.69|13221.96|13101.96|13219.46|13099.46|10
1624288500000|2021-06-21 15:15:00|13221.36|13101.36|13222.31|13102.31|13222.31|13102.31|13219.64|13099.64|10
1624288510000|2021-06-21 15:15:10|13221.78|13101.78|13233.87|13113.87|13234.26|13114.26|13221.78|13101.78|10
1624288520000|2021-06-21 15:15:20|13234.09|13114.09|13245.04|13125.04|13245.04|13125.04|13234.09|13114.09|10
1624288530000|2021-06-21 15:15:30|13245.33|13125.33|13254.4|13134.4|13254.4|13134.4|13245.33|13125.33|10
1624288540000|2021-06-21 15:15:40|13254.08|13134.08|13260.72|13140.72|13261.34|13141.34|13254.08|13134.08|10
1624288550000|2021-06-21 15:15:50|13261.12|13141.12|13263.83|13143.83|13264.45|13144.45|13261.12|13141.12|10
1624288560000|2021-06-21 15:16:00|13263.12|13143.12|13258.76|13138.76|13263.12|13143.12|13258.76|13138.76|10
1624288570000|2021-06-21 15:16:10|13258.42|13138.42|13250|13130|13258.42|13138.42|13250|13130|10
1624288580000|2021-06-21 15:16:20|13248.1|13128.1|13242.65|13122.65|13248.1|13128.1|13241.75|13121.75|10
1624288590000|2021-06-21 15:16:30|13242.44|13122.44|13230.83|13110.83|13242.44|13122.44|13230.83|13110.83|10
1624288600000|2021-06-21 15:16:40|13228.31|13108.31|13214.96|13094.96|13228.31|13108.31|13214.95|13094.95|10
1624288610000|2021-06-21 15:16:50|13213.65|13093.65|13211.26|13091.26|13213.65|13093.65|13211.14|13091.14|10
1624288620000|2021-06-21 15:17:00|13211.25|13091.25|13209.1|13089.1|13211.33|13091.33|13209.1|13089.1|10
1624288630000|2021-06-21 15:17:10|13209.4|13089.4|13206.23|13086.23|13209.4|13089.4|13206.16|13086.16|10
1624288640000|2021-06-21 15:17:20|13205.98|13085.98|13204.17|13084.17|13206.98|13086.98|13204.17|13084.17|10
1624288650000|2021-06-21 15:17:30|13205.16|13085.16|13209.04|13089.04|13209.04|13089.04|13205.16|13085.16|10
1624288660000|2021-06-21 15:17:40|13208.43|13088.43|13212.75|13092.75|13212.75|13092.75|13208.43|13088.43|10
1624288670000|2021-06-21 15:17:50|13213.79|13093.79|13222.52|13102.52|13222.52|13102.52|13213.79|13093.79|10
1624288680000|2021-06-21 15:18:00|13221.46|13101.46|13226.08|13106.08|13226.08|13106.08|13221.46|13101.46|10
1624288690000|2021-06-21 15:18:10|13227.94|13107.94|13231.46|13111.46|13232.46|13112.46|13227.94|13107.94|10
1624288700000|2021-06-21 15:18:20|13231.23|13111.23|13231.2|13111.2|13231.41|13111.41|13230.85|13110.85|10
1624288710000|2021-06-21 15:18:30|13231.39|13111.39|13232.8|13112.8|13233.15|13113.15|13230.42|13110.42|10
1624288720000|2021-06-21 15:18:40|13232.02|13112.02|13234.62|13114.62|13234.62|13114.62|13230.97|13110.97|10
1624288730000|2021-06-21 15:18:50|13234.7|13114.7|13242|13122|13242|13122|13234.7|13114.7|10
1624288740000|2021-06-21 15:19:00|13241.29|13121.29|13236.72|13116.72|13241.29|13121.29|13236.72|13116.72|10
1624288750000|2021-06-21 15:19:10|13236.64|13116.64|13232.67|13112.67|13236.64|13116.64|13232.67|13112.67|9
1624288760000|2021-06-21 15:19:20|13232.04|13112.04|13225.18|13105.18|13232.04|13112.04|13224.64|13104.64|10
1624288770000|2021-06-21 15:19:30|13225.19|13105.19|13221.53|13101.53|13225.2|13105.2|13221.53|13101.53|10
1624288780000|2021-06-21 15:19:40|13220.54|13100.54|13216.57|13096.57|13220.67|13100.67|13216.29|13096.29|10
1624288790000|2021-06-21 15:19:50|13216.97|13096.97|13214.7|13094.7|13217.45|13097.45|13214.13|13094.13|10
1624288800000|2021-06-21 15:20:00|13214.38|13094.38|13218.25|13098.25|13218.25|13098.25|13213.76|13093.76|10
1624288810000|2021-06-21 15:20:10|13218.32|13098.32|13220.91|13100.91|13221.3|13101.3|13218.32|13098.32|10
1624288820000|2021-06-21 15:20:20|13223.57|13103.57|13232.04|13112.04|13232.04|13112.04|13223.57|13103.57|10
1624288830000|2021-06-21 15:20:30|13232|13112|13239.87|13119.87|13239.87|13119.87|13232|13112|10
1624288840000|2021-06-21 15:20:40|13241.2|13121.2|13244|13124|13244|13124|13241.2|13121.2|9
1624288850000|2021-06-21 15:20:50|13243.04|13123.04|13243.29|13123.29|13244.74|13124.74|13243.04|13123.04|10
1624288860000|2021-06-21 15:21:00|13244.35|13124.35|13243.06|13123.06|13244.38|13124.38|13242.11|13122.11|10
1624288870000|2021-06-21 15:21:10|13243.2|13123.2|13246.28|13126.28|13246.28|13126.28|13243.2|13123.2|10
1624288880000|2021-06-21 15:21:20|13246.37|13126.37|13254.33|13134.33|13254.85|13134.85|13246.37|13126.37|10
1624288890000|2021-06-21 15:21:30|13254.9|13134.9|13258.78|13138.78|13259.68|13139.68|13254.9|13134.9|10
1624288900000|2021-06-21 15:21:40|13258.74|13138.74|13262.65|13142.65|13263.92|13143.92|13258.74|13138.74|10
1624288910000|2021-06-21 15:21:50|13262.98|13142.98|13263.83|13143.83|13263.83|13143.83|13261.36|13141.36|10
1624288920000|2021-06-21 15:22:00|13263.9|13143.9|13269.62|13149.62|13269.62|13149.62|13263.9|13143.9|10
1624288930000|2021-06-21 15:22:10|13269.41|13149.41|13264.19|13144.19|13269.41|13149.41|13264.19|13144.19|10
1624288940000|2021-06-21 15:22:20|13263.64|13143.64|13264.07|13144.07|13264.07|13144.07|13262.45|13142.45|10
1624288950000|2021-06-21 15:22:30|13263.66|13143.66|13265.58|13145.58|13265.58|13145.58|13263.62|13143.62|10
1624288960000|2021-06-21 15:22:40|13264.92|13144.92|13264.92|13144.92|13266.63|13146.63|13264.5|13144.5|10
1624288970000|2021-06-21 15:22:50|13266.13|13146.13|13265.51|13145.51|13266.13|13146.13|13263.99|13143.99|10
1624288980000|2021-06-21 15:23:00|13266.65|13146.65|13273.67|13153.67|13274.08|13154.08|13266.65|13146.65|10
1624288990000|2021-06-21 15:23:10|13273.13|13153.13|13274.84|13154.84|13275.01|13155.01|13272.57|13152.57|10
1624289000000|2021-06-21 15:23:20|13274.75|13154.75|13277.6|13157.6|13277.66|13157.66|13274.47|13154.47|10
1624289010000|2021-06-21 15:23:30|13277.73|13157.73|13277.45|13157.45|13278.26|13158.26|13277.45|13157.45|10
1624289020000|2021-06-21 15:23:40|13276.44|13156.44|13274.21|13154.21|13278|13158|13274.21|13154.21|10
1624289030000|2021-06-21 15:23:50|13273.58|13153.58|13274.93|13154.93|13274.93|13154.93|13271.81|13151.81|10
1624289040000|2021-06-21 15:24:00|13274.41|13154.41|13259.7|13139.7|13274.71|13154.71|13259.61|13139.61|10
1624289050000|2021-06-21 15:24:10|13259.37|13139.37|13254.8|13134.8|13259.37|13139.37|13254.8|13134.8|10
1624289060000|2021-06-21 15:24:20|13253.76|13133.76|13251.85|13131.85|13253.76|13133.76|13251.51|13131.51|10
1624289070000|2021-06-21 15:24:30|13251.29|13131.29|13247.57|13127.57|13251.68|13131.68|13247.57|13127.57|9
1624289080000|2021-06-21 15:24:40|13247.7|13127.7|13242.5|13122.5|13247.7|13127.7|13242.5|13122.5|10
1624289090000|2021-06-21 15:24:50|13242.75|13122.75|13244.43|13124.43|13244.43|13124.43|13241.61|13121.61|10
1624289100000|2021-06-21 15:25:00|13243.09|13123.09|13245.59|13125.59|13245.63|13125.63|13242.93|13122.93|10
1624289110000|2021-06-21 15:25:10|13244.94|13124.94|13244.18|13124.18|13246.34|13126.34|13243.89|13123.89|10
1624289120000|2021-06-21 15:25:20|13244.5|13124.5|13242.65|13122.65|13244.5|13124.5|13242.32|13122.32|10
1624289130000|2021-06-21 15:25:30|13242.19|13122.19|13240.61|13120.61|13242.43|13122.43|13239.99|13119.99|10
1624289140000|2021-06-21 15:25:40|13241.39|13121.39|13245.43|13125.43|13245.76|13125.76|13241.39|13121.39|10
1624289150000|2021-06-21 15:25:50|13245.78|13125.78|13247.82|13127.82|13247.9|13127.9|13245.78|13125.78|10
1624289160000|2021-06-21 15:26:00|13247.25|13127.25|13250.21|13130.21|13250.21|13130.21|13247.25|13127.25|10
1624289170000|2021-06-21 15:26:10|13250.36|13130.36|13245.94|13125.94|13250.36|13130.36|13245.94|13125.94|10
1624289180000|2021-06-21 15:26:20|13245.21|13125.21|13241.39|13121.39|13245.25|13125.25|13241.39|13121.39|10
1624289190000|2021-06-21 15:26:30|13241.11|13121.11|13227.7|13107.7|13241.11|13121.11|13227.7|13107.7|10
1624289200000|2021-06-21 15:26:40|13227.28|13107.28|13217.51|13097.51|13227.28|13107.28|13217.51|13097.51|10
1624289210000|2021-06-21 15:26:50|13217.61|13097.61|13217.68|13097.68|13219.32|13099.32|13217.61|13097.61|10
1624289220000|2021-06-21 15:27:00|13218.3|13098.3|13217.21|13097.21|13218.3|13098.3|13216.93|13096.93|10
1624289230000|2021-06-21 15:27:10|13216.7|13096.7|13215.81|13095.81|13216.7|13096.7|13215.61|13095.61|10
1624289240000|2021-06-21 15:27:20|13217.89|13097.89|13218.17|13098.17|13218.17|13098.17|13216.35|13096.35|10
1624289250000|2021-06-21 15:27:30|13218.33|13098.33|13219.67|13099.67|13219.75|13099.75|13217.87|13097.87|9
1624289260000|2021-06-21 15:27:40|13219.75|13099.75|13218.42|13098.42|13220.07|13100.07|13218.12|13098.12|10
1624289270000|2021-06-21 15:27:50|13218.62|13098.62|13218.07|13098.07|13219.19|13099.19|13217.94|13097.94|10
1624289280000|2021-06-21 15:28:00|13217.88|13097.88|13218.61|13098.61|13218.84|13098.84|13217.41|13097.41|10
1624289290000|2021-06-21 15:28:10|13218.97|13098.97|13217.96|13097.96|13220.51|13100.51|13217.96|13097.96|9
1624289300000|2021-06-21 15:28:20|13219.2|13099.2|13221.41|13101.41|13221.8|13101.8|13219.2|13099.2|10
1624289310000|2021-06-21 15:28:30|13221.15|13101.15|13221.3|13101.3|13222.19|13102.19|13221.08|13101.08|10
1624289320000|2021-06-21 15:28:40|13220.88|13100.88|13221.93|13101.93|13221.93|13101.93|13220.11|13100.11|10
1624289330000|2021-06-21 15:28:50|13222.17|13102.17|13220.36|13100.36|13222.17|13102.17|13220.2|13100.2|10
1624289340000|2021-06-21 15:29:00|13219.28|13099.28|13210.59|13090.59|13219.28|13099.28|13210.59|13090.59|10
1624289350000|2021-06-21 15:29:10|13210.97|13090.97|13204.59|13084.59|13211.03|13091.03|13204.26|13084.26|10
1624289360000|2021-06-21 15:29:20|13203.81|13083.81|13197.15|13077.15|13203.81|13083.81|13197.1|13077.1|10
1624289370000|2021-06-21 15:29:30|13195.63|13075.63|13183.88|13063.88|13196.16|13076.16|13183.88|13063.88|10
1624289380000|2021-06-21 15:29:40|13181.81|13061.81|13167.73|13047.73|13183.45|13063.45|13167.73|13047.73|10
1624289390000|2021-06-21 15:29:50|13170.61|13050.61|13160.29|13040.29|13170.61|13050.61|13160.18|13040.18|10
1624289400000|2021-06-21 15:30:00|13159.71|13039.71|13153.68|13033.68|13159.71|13039.71|13153.68|13033.68|10
1624289410000|2021-06-21 15:30:10|13153.86|13033.86|13154.92|13034.92|13155.61|13035.61|13153.86|13033.86|10
1624289420000|2021-06-21 15:30:20|13157.13|13037.13|13158.91|13038.91|13158.91|13038.91|13156.57|13036.57|10
1624289430000|2021-06-21 15:30:30|13158.17|13038.17|13161.73|13041.73|13161.73|13041.73|13158.17|13038.17|10
1624289440000|2021-06-21 15:30:40|13161.86|13041.86|13159.41|13039.41|13161.89|13041.89|13159.41|13039.41|10
1624289450000|2021-06-21 15:30:50|13158.46|13038.46|13160.04|13040.04|13160.04|13040.04|13157.47|13037.47|10
1624289460000|2021-06-21 15:31:00|13159.91|13039.91|13166.83|13046.83|13166.83|13046.83|13159.91|13039.91|10
1624289470000|2021-06-21 15:31:10|13166.06|13046.06|13174.37|13054.37|13174.37|13054.37|13166.06|13046.06|10
1624289480000|2021-06-21 15:31:20|13175.47|13055.47|13176.92|13056.92|13177.19|13057.19|13175.47|13055.47|10
1624289490000|2021-06-21 15:31:30|13176.68|13056.68|13173.82|13053.82|13176.68|13056.68|13173.82|13053.82|10
1624289500000|2021-06-21 15:31:40|13173.42|13053.42|13164.79|13044.79|13173.42|13053.42|13164.79|13044.79|10
1624289510000|2021-06-21 15:31:50|13164.58|13044.58|13161.34|13041.34|13164.58|13044.58|13161.13|13041.13|10
1624289520000|2021-06-21 15:32:00|13162.02|13042.02|13165.39|13045.39|13165.39|13045.39|13162.02|13042.02|10
1624289530000|2021-06-21 15:32:10|13165.44|13045.44|13165.6|13045.6|13166.39|13046.39|13165.44|13045.44|10
1624289540000|2021-06-21 15:32:20|13164.32|13044.32|13163.74|13043.74|13164.8|13044.8|13162.78|13042.78|10
1624289550000|2021-06-21 15:32:30|13163.77|13043.77|13157.59|13037.59|13163.77|13043.77|13156.88|13036.88|10
1624289560000|2021-06-21 15:32:40|13156.83|13036.83|13151.45|13031.45|13156.83|13036.83|13151.45|13031.45|10
1624289570000|2021-06-21 15:32:50|13150.93|13030.93|13147.15|13027.15|13150.93|13030.93|13146.8|13026.8|10
1624289580000|2021-06-21 15:33:00|13147.23|13027.23|13146.47|13026.47|13147.72|13027.72|13146.47|13026.47|10
1624289590000|2021-06-21 15:33:10|13145.6|13025.6|13139.54|13019.54|13145.6|13025.6|13139.54|13019.54|10
1624289600000|2021-06-21 15:33:20|13138.81|13018.81|13124.3|13004.3|13138.81|13018.81|13124.3|13004.3|10
1624289610000|2021-06-21 15:33:30|13123.99|13003.99|13114.29|12994.29|13124.05|13004.05|13114.29|12994.29|10
1624289620000|2021-06-21 15:33:40|13114.53|12994.53|13108.41|12988.41|13114.53|12994.53|13108.41|12988.41|10
1624289630000|2021-06-21 15:33:50|13107.1|12987.1|13095.47|12975.47|13107.1|12987.1|13095.47|12975.47|10
1624289640000|2021-06-21 15:34:00|13097.17|12977.17|13091.4|12971.4|13097.17|12977.17|13091.4|12971.4|10
1624289650000|2021-06-21 15:34:10|13091.81|12971.81|13091.99|12971.99|13092.1|12972.1|13090.15|12970.15|10
1624289660000|2021-06-21 15:34:20|13091.93|12971.93|13091.54|12971.54|13092.64|12972.64|13091.48|12971.48|10
1624289670000|2021-06-21 15:34:30|13092.18|12972.18|13088.28|12968.28|13092.18|12972.18|13088.28|12968.28|10
1624289680000|2021-06-21 15:34:40|13088.37|12968.37|13086.37|12966.37|13089.55|12969.55|13086.37|12966.37|10
1624289690000|2021-06-21 15:34:50|13086.32|12966.32|13087.66|12967.66|13087.66|12967.66|13085.72|12965.72|10
1624289700000|2021-06-21 15:35:00|13086.95|12966.95|13094.36|12974.36|13094.36|12974.36|13086.95|12966.95|10
1624289710000|2021-06-21 15:35:10|13094.51|12974.51|13108.42|12988.42|13108.42|12988.42|13094.51|12974.51|10
1624289720000|2021-06-21 15:35:20|13107.66|12987.66|13108.35|12988.35|13110.26|12990.26|13107.66|12987.66|10
1624289730000|2021-06-21 15:35:30|13108.41|12988.41|13106.67|12986.67|13108.41|12988.41|13106.03|12986.03|10
1624289740000|2021-06-21 15:35:40|13105.23|12985.23|13103.39|12983.39|13105.23|12985.23|13102.13|12982.13|10
1624289750000|2021-06-21 15:35:50|13103.59|12983.59|13103.98|12983.98|13104.12|12984.12|13103.59|12983.59|10
1624289760000|2021-06-21 15:36:00|13103.88|12983.88|13101.27|12981.27|13104.38|12984.38|13101.27|12981.27|10
1624289770000|2021-06-21 15:36:10|13100.29|12980.29|13100.88|12980.88|13100.88|12980.88|13098.89|12978.89|10
1624289780000|2021-06-21 15:36:20|13099.57|12979.57|13098.75|12978.75|13100.99|12980.99|13098.75|12978.75|10
1624289790000|2021-06-21 15:36:30|13098.44|12978.44|13086.27|12966.27|13098.44|12978.44|13086.27|12966.27|10
1624289800000|2021-06-21 15:36:40|13082.88|12962.88|13082.52|12962.52|13082.88|12962.88|13080.8|12960.8|10
1624289810000|2021-06-21 15:36:50|13083.27|12963.27|13087.01|12967.01|13087.06|12967.06|13083.27|12963.27|10
1624289820000|2021-06-21 15:37:00|13087.07|12967.07|13086.1|12966.1|13087.36|12967.36|13086.05|12966.05|10
1624289830000|2021-06-21 15:37:10|13084.77|12964.77|13082.55|12962.55|13085.07|12965.07|13082.55|12962.55|10
1624289840000|2021-06-21 15:37:20|13082.78|12962.78|13078.59|12958.59|13082.78|12962.78|13075.16|12955.16|10
1624289850000|2021-06-21 15:37:30|13078.23|12958.23|13073.02|12953.02|13078.23|12958.23|13073.02|12953.02|10
1624289860000|2021-06-21 15:37:40|13072.94|12952.94|13063.32|12943.32|13072.94|12952.94|13061.63|12941.63|10
1624289870000|2021-06-21 15:37:50|13063.03|12943.03|13051.36|12931.36|13063.03|12943.03|13049.77|12929.77|10
1624289880000|2021-06-21 15:38:00|13050.27|12930.27|13044.98|12924.98|13050.27|12930.27|13039.4|12919.4|10
1624289890000|2021-06-21 15:38:10|13045.09|12925.09|13048.15|12928.15|13048.65|12928.65|13045.05|12925.05|10
1624289900000|2021-06-21 15:38:20|13049.02|12929.02|13044.33|12924.33|13049.38|12929.38|13044.27|12924.27|10
1624289910000|2021-06-21 15:38:30|13043.85|12923.85|13042.73|12922.73|13043.85|12923.85|13041.21|12921.21|10
1624289920000|2021-06-21 15:38:40|13043.96|12923.96|13040.97|12920.97|13043.96|12923.96|13040.54|12920.54|10
1624289930000|2021-06-21 15:38:50|13042.46|12922.46|13041.58|12921.58|13042.46|12922.46|13040.45|12920.45|10
1624289940000|2021-06-21 15:39:00|13041.62|12921.62|13040.77|12920.77|13042.23|12922.23|13040.77|12920.77|10
1624289950000|2021-06-21 15:39:10|13040.27|12920.27|13043.45|12923.45|13043.45|12923.45|13040.15|12920.15|10
1624289960000|2021-06-21 15:39:20|13043.75|12923.75|13051.84|12931.84|13052.23|12932.23|13043.75|12923.75|10
1624289970000|2021-06-21 15:39:30|13052.47|12932.47|13051.03|12931.03|13054.06|12934.06|13051.03|12931.03|9
1624289980000|2021-06-21 15:39:40|13051.14|12931.14|13047.71|12927.71|13051.14|12931.14|13047.69|12927.69|10
1624289990000|2021-06-21 15:39:50|13047.43|12927.43|13045.52|12925.52|13047.43|12927.43|13043.51|12923.51|10
1624290000000|2021-06-21 15:40:00|13045.33|12925.33|13049.24|12929.24|13049.24|12929.24|13045.33|12925.33|10
1624290010000|2021-06-21 15:40:10|13048.88|12928.88|13049.29|12929.29|13049.29|12929.29|13045.86|12925.86|10
1624290020000|2021-06-21 15:40:20|13048.96|12928.96|13056.67|12936.67|13056.7|12936.7|13048.96|12928.96|10
1624290030000|2021-06-21 15:40:30|13056.1|12936.1|13057.44|12937.44|13058.42|12938.42|13056.08|12936.08|10
1624290040000|2021-06-21 15:40:40|13057.46|12937.46|13053.75|12933.75|13057.46|12937.46|13053.75|12933.75|10
1624290050000|2021-06-21 15:40:50|13053.14|12933.14|13051.09|12931.09|13053.14|12933.14|13048.75|12928.75|10
1624290060000|2021-06-21 15:41:00|13051.66|12931.66|13055.33|12935.33|13055.98|12935.98|13051.39|12931.39|10
1624290070000|2021-06-21 15:41:10|13055.49|12935.49|13054.59|12934.59|13055.49|12935.49|13054.09|12934.09|10
1624290080000|2021-06-21 15:41:20|13053.95|12933.95|13057.46|12937.46|13057.46|12937.46|13053.95|12933.95|9
1624290090000|2021-06-21 15:41:30|13056.35|12936.35|13056.83|12936.83|13057.77|12937.77|13055.54|12935.54|10
1624290100000|2021-06-21 15:41:40|13056.04|12936.04|13056.37|12936.37|13056.37|12936.37|13054.64|12934.64|9
1624290110000|2021-06-21 15:41:50|13057.02|12937.02|13059.21|12939.21|13059.31|12939.31|13057.02|12937.02|10
1624290120000|2021-06-21 15:42:00|13059.69|12939.69|13059.42|12939.42|13060.56|12940.56|13058.6|12938.6|10
1624290130000|2021-06-21 15:42:10|13059.53|12939.53|13059.99|12939.99|13060.56|12940.56|13059.53|12939.53|10
1624290140000|2021-06-21 15:42:20|13060.37|12940.37|13066.59|12946.59|13066.59|12946.59|13060.37|12940.37|9
1624290150000|2021-06-21 15:42:30|13066.42|12946.42|13071.17|12951.17|13071.17|12951.17|13065.77|12945.77|10
1624290160000|2021-06-21 15:42:40|13070.61|12950.61|13071.72|12951.72|13072.33|12952.33|13070.17|12950.17|10
1624290170000|2021-06-21 15:42:50|13071.74|12951.74|13073.36|12953.36|13073.68|12953.68|13070.87|12950.87|9
1624290180000|2021-06-21 15:43:00|13073.73|12953.73|13068.76|12948.76|13073.92|12953.92|13068.76|12948.76|10
1624290190000|2021-06-21 15:43:10|13068.81|12948.81|13065.69|12945.69|13069.24|12949.24|13065.69|12945.69|10
1624290200000|2021-06-21 15:43:20|13065.02|12945.02|13064.55|12944.55|13065.58|12945.58|13064.55|12944.55|10
1624290210000|2021-06-21 15:43:30|13065.94|12945.94|13066.38|12946.38|13066.52|12946.52|13065.94|12945.94|10
1624290220000|2021-06-21 15:43:40|13066.46|12946.46|13064|12944|13067.36|12947.36|13064|12944|10
1624290230000|2021-06-21 15:43:50|13063.81|12943.81|13063.42|12943.42|13064.3|12944.3|13063.42|12943.42|10
1624290240000|2021-06-21 15:44:00|13063.5|12943.5|13061.07|12941.07|13064.52|12944.52|13061.07|12941.07|10
1624290250000|2021-06-21 15:44:10|13060.03|12940.03|13064.18|12944.18|13064.18|12944.18|13060.03|12940.03|10
1624290260000|2021-06-21 15:44:20|13064.02|12944.02|13062.44|12942.44|13064.02|12944.02|13062.38|12942.38|10
1624290270000|2021-06-21 15:44:30|13062.23|12942.23|13060.59|12940.59|13062.33|12942.33|13060.59|12940.59|10
1624290280000|2021-06-21 15:44:40|13060.22|12940.22|13051.12|12931.12|13060.72|12940.72|13051.12|12931.12|10
1624290290000|2021-06-21 15:44:50|13051.75|12931.75|13043.18|12923.18|13051.75|12931.75|13043.18|12923.18|10
1624290300000|2021-06-21 15:45:00|13043.32|12923.32|13035.35|12915.35|13043.32|12923.32|13035.35|12915.35|10
1624290310000|2021-06-21 15:45:10|13034.45|12914.45|13018.99|12898.99|13034.45|12914.45|13018.99|12898.99|10
1624290320000|2021-06-21 15:45:20|13016.92|12896.92|12993.5|12873.5|13016.92|12896.92|12993.5|12873.5|10
1624290330000|2021-06-21 15:45:30|12994.76|12874.76|12995.74|12875.74|12995.99|12875.99|12992.91|12872.91|10
1624290340000|2021-06-21 15:45:40|12995.03|12875.03|12994.13|12874.13|12995.03|12875.03|12990.58|12870.58|10
1624290350000|2021-06-21 15:45:50|12993.01|12873.01|12993.99|12873.99|12994.07|12874.07|12991.43|12871.43|10
1624290360000|2021-06-21 15:46:00|12995.1|12875.1|13009.41|12889.41|13009.78|12889.78|12995.1|12875.1|10
1624290370000|2021-06-21 15:46:10|13010.37|12890.37|13022.54|12902.54|13022.54|12902.54|13010.37|12890.37|10
1624290380000|2021-06-21 15:46:20|13025.85|12905.85|13038.53|12918.53|13038.53|12918.53|13024.81|12904.81|10
1624290390000|2021-06-21 15:46:30|13039.3|12919.3|13049.94|12929.94|13049.94|12929.94|13039.3|12919.3|10
1624290400000|2021-06-21 15:46:40|13050.3|12930.3|13049.52|12929.52|13050.3|12930.3|13049.32|12929.32|10
1624290410000|2021-06-21 15:46:50|13049.79|12929.79|13046.41|12926.41|13049.79|12929.79|13046.41|12926.41|10
1624290420000|2021-06-21 15:47:00|13045.8|12925.8|13043.94|12923.94|13045.82|12925.82|13042.66|12922.66|10
1624290430000|2021-06-21 15:47:10|13043.47|12923.47|13044.83|12924.83|13045.58|12925.58|13043.47|12923.47|10
1624290440000|2021-06-21 15:47:20|13044.8|12924.8|13046.54|12926.54|13046.82|12926.82|13044.64|12924.64|10
1624290450000|2021-06-21 15:47:30|13046.67|12926.67|13051.67|12931.67|13051.67|12931.67|13046.67|12926.67|10
1624290460000|2021-06-21 15:47:40|13054.04|12934.04|13061.85|12941.85|13061.85|12941.85|13054.04|12934.04|10
1624290470000|2021-06-21 15:47:50|13062.2|12942.2|13064.82|12944.82|13064.82|12944.82|13061.1|12941.1|10
1624290480000|2021-06-21 15:48:00|13065.22|12945.22|13070.09|12950.09|13070.09|12950.09|13065.22|12945.22|9
1624290490000|2021-06-21 15:48:10|13072.04|12952.04|13094.82|12974.82|13094.82|12974.82|13072.04|12952.04|10
1624290500000|2021-06-21 15:48:20|13093.98|12973.98|13100.68|12980.68|13100.68|12980.68|13093.98|12973.98|10
1624290510000|2021-06-21 15:48:30|13102.01|12982.01|13105.32|12985.32|13105.32|12985.32|13102.01|12982.01|10
1624290520000|2021-06-21 15:48:40|13106.02|12986.02|13105.35|12985.35|13109.09|12989.09|13105.35|12985.35|10
1624290530000|2021-06-21 15:48:50|13104.33|12984.33|13100.51|12980.51|13104.53|12984.53|13100.32|12980.32|10
1624290540000|2021-06-21 15:49:00|13101.41|12981.41|13102.8|12982.8|13102.8|12982.8|13100.92|12980.92|9
1624290550000|2021-06-21 15:49:10|13103.02|12983.02|13100.05|12980.05|13103.2|12983.2|13100.05|12980.05|10
1624290560000|2021-06-21 15:49:20|13099.64|12979.64|13102.48|12982.48|13102.48|12982.48|13099.64|12979.64|10
1624290570000|2021-06-21 15:49:30|13102.7|12982.7|13107.51|12987.51|13107.51|12987.51|13102.66|12982.66|10
1624290580000|2021-06-21 15:49:40|13107.89|12987.89|13114.67|12994.67|13114.91|12994.91|13107.89|12987.89|10
1624290590000|2021-06-21 15:49:50|13113.96|12993.96|13120.56|13000.56|13120.56|13000.56|13113.96|12993.96|10
1624290600000|2021-06-21 15:50:00|13119.5|12999.5|13112.53|12992.53|13119.5|12999.5|13112.53|12992.53|10
1624290610000|2021-06-21 15:50:10|13114.05|12994.05|13116.03|12996.03|13116.46|12996.46|13113.51|12993.51|10
1624290620000|2021-06-21 15:50:20|13115.04|12995.04|13106.53|12986.53|13115.22|12995.22|13106.53|12986.53|10
1624290630000|2021-06-21 15:50:30|13105.71|12985.71|13097.34|12977.34|13105.71|12985.71|13097.34|12977.34|10
1624290640000|2021-06-21 15:50:40|13096.47|12976.47|13092.95|12972.95|13096.47|12976.47|13092.95|12972.95|10
1624290650000|2021-06-21 15:50:50|13092.48|12972.48|13094.73|12974.73|13094.73|12974.73|13092|12972|10
1624290660000|2021-06-21 15:51:00|13095.1|12975.1|13091.83|12971.83|13096.92|12976.92|13091.83|12971.83|10
1624290670000|2021-06-21 15:51:10|13090.75|12970.75|13083.71|12963.71|13091.25|12971.25|13083.71|12963.71|10
1624290680000|2021-06-21 15:51:20|13083.33|12963.33|13082.9|12962.9|13083.33|12963.33|13080.97|12960.97|10
1624290690000|2021-06-21 15:51:30|13084.71|12964.71|13084.71|12964.71|13085.05|12965.05|13083.88|12963.88|10
1624290700000|2021-06-21 15:51:40|13083.8|12963.8|13082.17|12962.17|13084.06|12964.06|13081.59|12961.59|10
1624290710000|2021-06-21 15:51:50|13081.55|12961.55|13080.25|12960.25|13082.36|12962.36|13080.25|12960.25|10
1624290720000|2021-06-21 15:52:00|13079.41|12959.41|13075.59|12955.59|13079.94|12959.94|13075.59|12955.59|10
1624290730000|2021-06-21 15:52:10|13075.97|12955.97|13075.08|12955.08|13075.97|12955.97|13073.86|12953.86|10
1624290740000|2021-06-21 15:52:20|13075.45|12955.45|13077.7|12957.7|13078.6|12958.6|13075.45|12955.45|10
1624290750000|2021-06-21 15:52:30|13079.02|12959.02|13082.47|12962.47|13082.47|12962.47|13078.54|12958.54|10
1624290760000|2021-06-21 15:52:40|13081.83|12961.83|13087.15|12967.15|13087.15|12967.15|13081.83|12961.83|10
1624290770000|2021-06-21 15:52:50|13087.07|12967.07|13090.89|12970.89|13090.89|12970.89|13086.95|12966.95|10
1624290780000|2021-06-21 15:53:00|13091.06|12971.06|13099.8|12979.8|13099.8|12979.8|13091.06|12971.06|10
1624290790000|2021-06-21 15:53:10|13100.21|12980.21|13109.76|12989.76|13109.83|12989.83|13100.21|12980.21|10
1624290800000|2021-06-21 15:53:20|13110.69|12990.69|13112.67|12992.67|13114.02|12994.02|13110.69|12990.69|10
1624290810000|2021-06-21 15:53:30|13111.19|12991.19|13109.84|12989.84|13112.16|12992.16|13109.84|12989.84|10
1624290820000|2021-06-21 15:53:40|13109.9|12989.9|13109.12|12989.12|13110.54|12990.54|13108.99|12988.99|9
1624290830000|2021-06-21 15:53:50|13107.4|12987.4|13108.31|12988.31|13108.31|12988.31|13106.06|12986.06|10
1624290840000|2021-06-21 15:54:00|13107.14|12987.14|13102.16|12982.16|13107.14|12987.14|13101.51|12981.51|10
1624290850000|2021-06-21 15:54:10|13101.32|12981.32|13099.74|12979.74|13102.48|12982.48|13099.74|12979.74|10
1624290860000|2021-06-21 15:54:20|13100.15|12980.15|13097.64|12977.64|13101.67|12981.67|13097.64|12977.64|10
1624290870000|2021-06-21 15:54:30|13097.32|12977.32|13091.1|12971.1|13097.32|12977.32|13091.1|12971.1|10
1624290880000|2021-06-21 15:54:40|13090.17|12970.17|13082.91|12962.91|13090.3|12970.3|13082.91|12962.91|10
1624290890000|2021-06-21 15:54:50|13083.13|12963.13|13082.41|12962.41|13083.13|12963.13|13082.12|12962.12|10
1624290900000|2021-06-21 15:55:00|13082.8|12962.8|13084.76|12964.76|13084.95|12964.95|13082.54|12962.54|10
1624290910000|2021-06-21 15:55:10|13084.74|12964.74|13091.46|12971.46|13091.46|12971.46|13084.74|12964.74|10
1624290920000|2021-06-21 15:55:20|13090.61|12970.61|13090.85|12970.85|13090.96|12970.96|13090.36|12970.36|7
1624290930000|2021-06-21 15:55:30|13089.62|12969.62|13093.54|12973.54|13093.54|12973.54|13089.62|12969.62|10
1624290940000|2021-06-21 15:55:40|13094.22|12974.22|13099.18|12979.18|13099.18|12979.18|13094.09|12974.09|10
1624290950000|2021-06-21 15:55:50|13098.71|12978.71|13101.17|12981.17|13101.25|12981.25|13098.71|12978.71|10
1624290960000|2021-06-21 15:56:00|13101.23|12981.23|13105.79|12985.79|13105.79|12985.79|13101.23|12981.23|10
1624290970000|2021-06-21 15:56:10|13105.16|12985.16|13107.54|12987.54|13107.54|12987.54|13105.16|12985.16|10
1624290980000|2021-06-21 15:56:20|13107|12987|13109.23|12989.23|13109.23|12989.23|13107|12987|10
1624290990000|2021-06-21 15:56:30|13109.55|12989.55|13113.84|12993.84|13113.84|12993.84|13109.55|12989.55|10
1624291000000|2021-06-21 15:56:40|13113.76|12993.76|13114.17|12994.17|13114.73|12994.73|13113.56|12993.56|10
1624291010000|2021-06-21 15:56:50|13114.83|12994.83|13114.32|12994.32|13115.8|12995.8|13114.32|12994.32|10
1624291020000|2021-06-21 15:57:00|13114.15|12994.15|13114.31|12994.31|13114.93|12994.93|13114.07|12994.07|9
1624291030000|2021-06-21 15:57:10|13114.69|12994.69|13115.05|12995.05|13115.65|12995.65|13114.29|12994.29|9
1624291040000|2021-06-21 15:57:20|13115.13|12995.13|13121.58|13001.58|13121.58|13001.58|13115.13|12995.13|10
1624291050000|2021-06-21 15:57:30|13122.32|13002.32|13137.17|13017.17|13137.17|13017.17|13122.32|13002.32|10
1624291060000|2021-06-21 15:57:40|13138.82|13018.82|13148.4|13028.4|13148.4|13028.4|13138.82|13018.82|10
1624291070000|2021-06-21 15:57:50|13148.35|13028.35|13155.86|13035.86|13156.21|13036.21|13148.35|13028.35|10
1624291080000|2021-06-21 15:58:00|13155.89|13035.89|13161.19|13041.19|13162.3|13042.3|13155.28|13035.28|10
1624291090000|2021-06-21 15:58:10|13162.53|13042.53|13158.66|13038.66|13162.53|13042.53|13158.66|13038.66|10
1624291100000|2021-06-21 15:58:20|13158.5|13038.5|13156.04|13036.04|13159.96|13039.96|13155.59|13035.59|10
1624291110000|2021-06-21 15:58:30|13155.46|13035.46|13144.6|13024.6|13155.46|13035.46|13144.6|13024.6|10
1624291120000|2021-06-21 15:58:40|13143.71|13023.71|13144.92|13024.92|13144.92|13024.92|13143.06|13023.06|10
1624291130000|2021-06-21 15:58:50|13145.03|13025.03|13148.49|13028.49|13148.91|13028.91|13145.03|13025.03|10
1624291140000|2021-06-21 15:59:00|13148.01|13028.01|13147|13027|13148.63|13028.63|13147|13027|10
1624291150000|2021-06-21 15:59:10|13147.31|13027.31|13149.93|13029.93|13150.23|13030.23|13147.31|13027.31|10
1624291160000|2021-06-21 15:59:20|13150.6|13030.6|13151.65|13031.65|13152.35|13032.35|13150.33|13030.33|10
1624291170000|2021-06-21 15:59:30|13151.78|13031.78|13154.67|13034.67|13154.67|13034.67|13151.78|13031.78|10
1624291180000|2021-06-21 15:59:40|13154.01|13034.01|13154.03|13034.03|13154.4|13034.4|13152.26|13032.26|10
1624291190000|2021-06-21 15:59:50|13154.26|13034.26|13152.96|13032.96|13155.59|13035.59|13152.96|13032.96|10
1624291200000|2021-06-21 16:00:00|13152.89|13032.89|13142.76|13022.76|13152.89|13032.89|13142.76|13022.76|10
1624291210000|2021-06-21 16:00:10|13141.37|13021.37|13139.75|13019.75|13141.37|13021.37|13137|13017|10
1624291220000|2021-06-21 16:00:20|13139.2|13019.2|13141.94|13021.94|13141.94|13021.94|13137.6|13017.6|10
1624291230000|2021-06-21 16:00:30|13141.28|13021.28|13131.42|13011.42|13141.42|13021.42|13131.42|13011.42|10
1624291240000|2021-06-21 16:00:40|13129.91|13009.91|13117.28|12997.28|13129.91|13009.91|13117.28|12997.28|10
1624291250000|2021-06-21 16:00:50|13113.39|12993.39|13113.92|12993.92|13114.54|12994.54|13110.46|12990.46|10
1624291260000|2021-06-21 16:01:00|13113.19|12993.19|13124.45|13004.45|13124.45|13004.45|13111.76|12991.76|10
1624291270000|2021-06-21 16:01:10|13125.4|13005.4|13135.21|13015.21|13135.21|13015.21|13125.4|13005.4|10
1624291280000|2021-06-21 16:01:20|13136.03|13016.03|13153.43|13033.43|13153.43|13033.43|13136.03|13016.03|10
1624291290000|2021-06-21 16:01:30|13155.25|13035.25|13160.7|13040.7|13163.38|13043.38|13155.25|13035.25|10
1624291300000|2021-06-21 16:01:40|13160.36|13040.36|13151.25|13031.25|13160.52|13040.52|13151.25|13031.25|10
1624291310000|2021-06-21 16:01:50|13151.67|13031.67|13145.24|13025.24|13152.24|13032.24|13145.24|13025.24|10
1624291320000|2021-06-21 16:02:00|13142.42|13022.42|13149.59|13029.59|13149.59|13029.59|13142.42|13022.42|10
1624291330000|2021-06-21 16:02:10|13151.31|13031.31|13175.46|13055.46|13175.46|13055.46|13151.31|13031.31|10
1624291340000|2021-06-21 16:02:20|13182.64|13062.64|13203.68|13083.68|13203.68|13083.68|13182.64|13062.64|10
1624291350000|2021-06-21 16:02:30|13208.29|13088.29|13215.37|13095.37|13215.37|13095.37|13208.29|13088.29|9
1624291360000|2021-06-21 16:02:40|13214.65|13094.65|13214.77|13094.77|13216.64|13096.64|13214|13094|10
1624291370000|2021-06-21 16:02:50|13214.83|13094.83|13209.86|13089.86|13214.83|13094.83|13209.86|13089.86|10
1624291380000|2021-06-21 16:03:00|13210.27|13090.27|13209.18|13089.18|13210.71|13090.71|13208.33|13088.33|10
1624291390000|2021-06-21 16:03:10|13210.38|13090.38|13220.42|13100.42|13220.42|13100.42|13210.38|13090.38|10
1624291400000|2021-06-21 16:03:20|13222.04|13102.04|13228.47|13108.47|13228.47|13108.47|13221.69|13101.69|10
1624291410000|2021-06-21 16:03:30|13228.48|13108.48|13224.44|13104.44|13230.84|13110.84|13224.44|13104.44|10
1624291420000|2021-06-21 16:03:40|13224.4|13104.4|13215.02|13095.02|13224.47|13104.47|13215.02|13095.02|10
1624291430000|2021-06-21 16:03:50|13214.11|13094.11|13211.55|13091.55|13214.11|13094.11|13209.52|13089.52|10
1624291440000|2021-06-21 16:04:00|13211.79|13091.79|13207.24|13087.24|13211.79|13091.79|13207.24|13087.24|10
1624291450000|2021-06-21 16:04:10|13207.26|13087.26|13187.18|13067.18|13207.26|13087.26|13187.18|13067.18|10
1624291460000|2021-06-21 16:04:20|13187.87|13067.87|13191.32|13071.32|13191.32|13071.32|13187.87|13067.87|10
1624291470000|2021-06-21 16:04:30|13190.72|13070.72|13190.43|13070.43|13192.12|13072.12|13190.43|13070.43|10
1624291480000|2021-06-21 16:04:40|13190.39|13070.39|13195.1|13075.1|13195.1|13075.1|13190.31|13070.31|10
1624291490000|2021-06-21 16:04:50|13195.63|13075.63|13196.1|13076.1|13198.61|13078.61|13195.63|13075.63|10
1624291500000|2021-06-21 16:05:00|13196.24|13076.24|13197.49|13077.49|13200.25|13080.25|13196.24|13076.24|10
1624291510000|2021-06-21 16:05:10|13201.42|13081.42|13205.33|13085.33|13205.96|13085.96|13201.42|13081.42|10
1624291520000|2021-06-21 16:05:20|13206.69|13086.69|13203.84|13083.84|13207.06|13087.06|13203.84|13083.84|10
1624291530000|2021-06-21 16:05:30|13203.52|13083.52|13199.64|13079.64|13203.52|13083.52|13199.64|13079.64|10
1624291540000|2021-06-21 16:05:40|13200.48|13080.48|13192.83|13072.83|13200.48|13080.48|13192.83|13072.83|10
1624291550000|2021-06-21 16:05:50|13190.05|13070.05|13183.99|13063.99|13190.05|13070.05|13183.99|13063.99|10
1624291560000|2021-06-21 16:06:00|13182.88|13062.88|13174.65|13054.65|13182.88|13062.88|13174.57|13054.57|10
1624291570000|2021-06-21 16:06:10|13173.01|13053.01|13161.51|13041.51|13173.01|13053.01|13161.51|13041.51|10
1624291580000|2021-06-21 16:06:20|13159.56|13039.56|13157.83|13037.83|13162.23|13042.23|13157.83|13037.83|10
1624291590000|2021-06-21 16:06:30|13157.07|13037.07|13152.7|13032.7|13157.07|13037.07|13152.38|13032.38|10
1624291600000|2021-06-21 16:06:40|13152.58|13032.58|13158.57|13038.57|13158.57|13038.57|13152.58|13032.58|10
1624291610000|2021-06-21 16:06:50|13159.05|13039.05|13154.93|13034.93|13160.38|13040.38|13154.93|13034.93|10
1624291620000|2021-06-21 16:07:00|13156|13036|13156.45|13036.45|13156.86|13036.86|13155.2|13035.2|10
1624291630000|2021-06-21 16:07:10|13155.94|13035.94|13146.79|13026.79|13155.94|13035.94|13146.79|13026.79|10
1624291640000|2021-06-21 16:07:20|13145.36|13025.36|13139.37|13019.37|13145.63|13025.63|13138.83|13018.83|10
1624291650000|2021-06-21 16:07:30|13139.54|13019.54|13139.17|13019.17|13139.54|13019.54|13137.61|13017.61|10
1624291660000|2021-06-21 16:07:40|13139|13019|13144.18|13024.18|13144.18|13024.18|13138.18|13018.18|10
1624291670000|2021-06-21 16:07:50|13144.46|13024.46|13155.77|13035.77|13155.77|13035.77|13144.33|13024.33|10
1624291680000|2021-06-21 16:08:00|13156.53|13036.53|13159.02|13039.02|13160.24|13040.24|13156.53|13036.53|10
1624291690000|2021-06-21 16:08:10|13159.56|13039.56|13159.67|13039.67|13159.67|13039.67|13157.37|13037.37|10
1624291700000|2021-06-21 16:08:20|13159.94|13039.94|13175.32|13055.32|13175.32|13055.32|13159.35|13039.35|10
1624291710000|2021-06-21 16:08:30|13177.13|13057.13|13190.22|13070.22|13190.22|13070.22|13177.13|13057.13|10
1624291720000|2021-06-21 16:08:40|13194|13074|13205.72|13085.72|13205.8|13085.8|13194|13074|10
1624291730000|2021-06-21 16:08:50|13205.78|13085.78|13206.55|13086.55|13207.54|13087.54|13205.08|13085.08|10
1624291740000|2021-06-21 16:09:00|13208.43|13088.43|13209.94|13089.94|13210.39|13090.39|13208.43|13088.43|10
1624291750000|2021-06-21 16:09:10|13210.38|13090.38|13209.5|13089.5|13211|13091|13209.45|13089.45|10
1624291760000|2021-06-21 16:09:20|13210.19|13090.19|13213.4|13093.4|13213.4|13093.4|13208.11|13088.11|9
1624291770000|2021-06-21 16:09:30|13213.85|13093.85|13221.23|13101.23|13221.23|13101.23|13213.67|13093.67|10
1624291780000|2021-06-21 16:09:40|13221.15|13101.15|13227.15|13107.15|13227.15|13107.15|13221.15|13101.15|10
1624291790000|2021-06-21 16:09:50|13227.52|13107.52|13230.14|13110.14|13230.14|13110.14|13227.52|13107.52|10
1624291800000|2021-06-21 16:10:00|13229.95|13109.95|13223.37|13103.37|13230.7|13110.7|13223.37|13103.37|10
1624291810000|2021-06-21 16:10:10|13223.14|13103.14|13227.02|13107.02|13227.02|13107.02|13223.14|13103.14|10
1624291820000|2021-06-21 16:10:20|13227.61|13107.61|13227.54|13107.54|13229.23|13109.23|13227.54|13107.54|10
1624291830000|2021-06-21 16:10:30|13227.39|13107.39|13228.68|13108.68|13228.9|13108.9|13227.21|13107.21|10
1624291840000|2021-06-21 16:10:40|13228.18|13108.18|13228.17|13108.17|13228.77|13108.77|13227.74|13107.74|10
1624291850000|2021-06-21 16:10:50|13229.82|13109.82|13233.31|13113.31|13233.31|13113.31|13229.82|13109.82|10
1624291860000|2021-06-21 16:11:00|13233.3|13113.3|13231.84|13111.84|13233.49|13113.49|13231.84|13111.84|10
1624291870000|2021-06-21 16:11:10|13231.37|13111.37|13232.57|13112.57|13232.57|13112.57|13230.45|13110.45|10
1624291880000|2021-06-21 16:11:20|13232.29|13112.29|13233.84|13113.84|13234.74|13114.74|13232.29|13112.29|10
1624291890000|2021-06-21 16:11:30|13233.8|13113.8|13231.57|13111.57|13233.8|13113.8|13231.57|13111.57|10
1624291900000|2021-06-21 16:11:40|13231.58|13111.58|13227.34|13107.34|13231.93|13111.93|13227.34|13107.34|9
1624291910000|2021-06-21 16:11:50|13227.5|13107.5|13229.73|13109.73|13229.73|13109.73|13227.41|13107.41|10
1624291920000|2021-06-21 16:12:00|13230.27|13110.27|13230.66|13110.66|13231.69|13111.69|13229.72|13109.72|10
1624291930000|2021-06-21 16:12:10|13231.28|13111.28|13235.38|13115.38|13235.38|13115.38|13231.28|13111.28|10
1624291940000|2021-06-21 16:12:20|13235.35|13115.35|13235.83|13115.83|13236.59|13116.59|13234.75|13114.75|10
1624291950000|2021-06-21 16:12:30|13236.15|13116.15|13235|13115|13237.07|13117.07|13235|13115|10
1624291960000|2021-06-21 16:12:40|13234.61|13114.61|13228.36|13108.36|13234.61|13114.61|13228.36|13108.36|10
1624291970000|2021-06-21 16:12:50|13227.14|13107.14|13222.27|13102.27|13227.14|13107.14|13221.69|13101.69|10
1624291980000|2021-06-21 16:13:00|13222|13102|13216.2|13096.2|13222|13102|13216.17|13096.17|10
1624291990000|2021-06-21 16:13:10|13216.17|13096.17|13216.47|13096.47|13216.47|13096.47|13215.1|13095.1|10
1624292000000|2021-06-21 16:13:20|13216.49|13096.49|13214.37|13094.37|13217.25|13097.25|13214.37|13094.37|10
1624292010000|2021-06-21 16:13:30|13213.22|13093.22|13210.64|13090.64|13213.22|13093.22|13210.21|13090.21|10
1624292020000|2021-06-21 16:13:40|13210.33|13090.33|13210.16|13090.16|13210.88|13090.88|13209.42|13089.42|10
1624292030000|2021-06-21 16:13:50|13209.84|13089.84|13211.47|13091.47|13211.47|13091.47|13209.39|13089.39|10
1624292040000|2021-06-21 16:14:00|13211.97|13091.97|13217.33|13097.33|13217.33|13097.33|13211.97|13091.97|10
1624292050000|2021-06-21 16:14:10|13217.65|13097.65|13222.53|13102.53|13222.53|13102.53|13217.65|13097.65|10
1624292060000|2021-06-21 16:14:20|13222.72|13102.72|13222.69|13102.69|13224.14|13104.14|13222.69|13102.69|10
1624292070000|2021-06-21 16:14:30|13222.52|13102.52|13217.84|13097.84|13222.63|13102.63|13217.84|13097.84|10
1624292080000|2021-06-21 16:14:40|13217.03|13097.03|13212.15|13092.15|13217.2|13097.2|13211.46|13091.46|10
1624292090000|2021-06-21 16:14:50|13212.19|13092.19|13212.83|13092.83|13213.55|13093.55|13211.88|13091.88|10
1624292100000|2021-06-21 16:15:00|13212.56|13092.56|13213.12|13093.12|13214.59|13094.59|13211.68|13091.68|10
1624292110000|2021-06-21 16:15:10|13212.51|13092.51|13211.15|13091.15|13212.51|13092.51|13211.15|13091.15|10
1624292120000|2021-06-21 16:15:20|13210.96|13090.96|13205.68|13085.68|13210.96|13090.96|13205.68|13085.68|10
1624292130000|2021-06-21 16:15:30|13205.99|13085.99|13187.57|13067.57|13205.99|13085.99|13187.06|13067.06|10
1624292140000|2021-06-21 16:15:40|13185.93|13065.93|13178.7|13058.7|13185.93|13065.93|13178.7|13058.7|10
1624292150000|2021-06-21 16:15:50|13175.39|13055.39|13167.46|13047.46|13175.39|13055.39|13167.06|13047.06|10
1624292160000|2021-06-21 16:16:00|13167.64|13047.64|13168.42|13048.42|13168.66|13048.66|13165.87|13045.87|10
1624292170000|2021-06-21 16:16:10|13168.55|13048.55|13170.99|13050.99|13170.99|13050.99|13168.55|13048.55|10
1624292180000|2021-06-21 16:16:20|13170.88|13050.88|13164.31|13044.31|13171.48|13051.48|13164.31|13044.31|10
1624292190000|2021-06-21 16:16:30|13164.56|13044.56|13151.21|13031.21|13164.75|13044.75|13151.21|13031.21|10
1624292200000|2021-06-21 16:16:40|13149.7|13029.7|13144.19|13024.19|13149.93|13029.93|13144.19|13024.19|10
1624292210000|2021-06-21 16:16:50|13140.47|13020.47|13135.26|13015.26|13140.47|13020.47|13135.26|13015.26|10
1624292220000|2021-06-21 16:17:00|13135.68|13015.68|13134.97|13014.97|13135.68|13015.68|13132.58|13012.58|10
1624292230000|2021-06-21 16:17:10|13134.5|13014.5|13134.42|13014.42|13135.22|13015.22|13133.22|13013.22|10
1624292240000|2021-06-21 16:17:20|13134.55|13014.55|13128.9|13008.9|13134.6|13014.6|13128.9|13008.9|10
1624292250000|2021-06-21 16:17:30|13128.09|13008.09|13120.95|13000.95|13128.09|13008.09|13120.95|13000.95|10
1624292260000|2021-06-21 16:17:40|13120.09|13000.09|13117.78|12997.78|13120.15|13000.15|13116.78|12996.78|10
1624292270000|2021-06-21 16:17:50|13115.12|12995.12|13111.35|12991.35|13115.38|12995.38|13111.35|12991.35|10
1624292280000|2021-06-21 16:18:00|13110.11|12990.11|13092.78|12972.78|13110.11|12990.11|13092.78|12972.78|10
1624292290000|2021-06-21 16:18:10|13090.83|12970.83|13085.76|12965.76|13090.83|12970.83|13085.76|12965.76|10
1624292300000|2021-06-21 16:18:20|13085.85|12965.85|13082.29|12962.29|13085.85|12965.85|13082.29|12962.29|10
1624292310000|2021-06-21 16:18:30|13082.52|12962.52|13084.81|12964.81|13084.81|12964.81|13082.52|12962.52|10
1624292320000|2021-06-21 16:18:40|13085.45|12965.45|13076.64|12956.64|13085.45|12965.45|13076.64|12956.64|10
1624292330000|2021-06-21 16:18:50|13076.44|12956.44|13062.28|12942.28|13076.44|12956.44|13061.74|12941.74|10
1624292340000|2021-06-21 16:19:00|13062.51|12942.51|13067.36|12947.36|13068.13|12948.13|13061.64|12941.64|10
1624292350000|2021-06-21 16:19:10|13068.3|12948.3|13069.38|12949.38|13070.84|12950.84|13068.3|12948.3|10
1624292360000|2021-06-21 16:19:20|13068.8|12948.8|13057.51|12937.51|13068.8|12948.8|13057.51|12937.51|10
1624292370000|2021-06-21 16:19:30|13056.07|12936.07|13039.24|12919.24|13056.07|12936.07|13039.24|12919.24|10
1624292380000|2021-06-21 16:19:40|13036.52|12916.52|13032.06|12912.06|13037.71|12917.71|13030.39|12910.39|10
1624292390000|2021-06-21 16:19:50|13033.08|12913.08|13031.53|12911.53|13033.16|12913.16|13031.11|12911.11|10
1624292400000|2021-06-21 16:20:00|13031.42|12911.42|13031.9|12911.9|13031.9|12911.9|13029.31|12909.31|10
1624292410000|2021-06-21 16:20:10|13032.84|12912.84|13040.27|12920.27|13040.27|12920.27|13032.84|12912.84|10
1624292420000|2021-06-21 16:20:20|13042.44|12922.44|13051.72|12931.72|13051.72|12931.72|13042.44|12922.44|10
1624292430000|2021-06-21 16:20:30|13051.84|12931.84|13053.28|12933.28|13053.28|12933.28|13051.58|12931.58|9
1624292440000|2021-06-21 16:20:40|13054.25|12934.25|13055.5|12935.5|13056.65|12936.65|13053.89|12933.89|10
1624292450000|2021-06-21 16:20:50|13055.44|12935.44|13042.54|12922.54|13055.44|12935.44|13042.54|12922.54|10
1624292460000|2021-06-21 16:21:00|13042.96|12922.96|13029|12909|13044.32|12924.32|13029|12909|10
1624292470000|2021-06-21 16:21:10|13027.4|12907.4|13015.29|12895.29|13027.4|12907.4|13014.78|12894.78|10
1624292480000|2021-06-21 16:21:20|13014.77|12894.77|13022.03|12902.03|13022.03|12902.03|13012.75|12892.75|10
1624292490000|2021-06-21 16:21:30|13022.33|12902.33|13029.04|12909.04|13029.04|12909.04|13022.16|12902.16|10
1624292500000|2021-06-21 16:21:40|13029.92|12909.92|13034.14|12914.14|13034.87|12914.87|13029.92|12909.92|10
1624292510000|2021-06-21 16:21:50|13033.62|12913.62|13039.67|12919.67|13039.67|12919.67|13033.62|12913.62|10
1624292520000|2021-06-21 16:22:00|13042.33|12922.33|13043.14|12923.14|13046.29|12926.29|13042.33|12922.33|10
1624292530000|2021-06-21 16:22:10|13043.6|12923.6|13034.72|12914.72|13043.6|12923.6|13034.72|12914.72|10
1624292540000|2021-06-21 16:22:20|13034.24|12914.24|13030.22|12910.22|13034.24|12914.24|13030.22|12910.22|10
1624292550000|2021-06-21 16:22:30|13030.68|12910.68|13025.07|12905.07|13030.68|12910.68|13023.34|12903.34|10
1624292560000|2021-06-21 16:22:40|13025.91|12905.91|13023.02|12903.02|13028.32|12908.32|13023.02|12903.02|10
1624292570000|2021-06-21 16:22:50|13023.24|12903.24|13019.63|12899.63|13024.71|12904.71|13019.63|12899.63|10
1624292580000|2021-06-21 16:23:00|13019.75|12899.75|13028.17|12908.17|13028.19|12908.19|13019.75|12899.75|10
1624292590000|2021-06-21 16:23:10|13027.22|12907.22|13023.95|12903.95|13028.63|12908.63|13023.95|12903.95|10
1624292600000|2021-06-21 16:23:20|13023.54|12903.54|13015.91|12895.91|13023.75|12903.75|13015.91|12895.91|10
1624292610000|2021-06-21 16:23:30|13013.92|12893.92|13009.42|12889.42|13013.92|12893.92|13008.24|12888.24|9
1624292620000|2021-06-21 16:23:40|13007.98|12887.98|12999.22|12879.22|13007.98|12887.98|12999.22|12879.22|10
1624292630000|2021-06-21 16:23:50|12998.75|12878.75|13005.26|12885.26|13005.26|12885.26|12998.21|12878.21|10
1624292640000|2021-06-21 16:24:00|13006.8|12886.8|13031.17|12911.17|13031.17|12911.17|13006.79|12886.79|10
1624292650000|2021-06-21 16:24:10|13030.5|12910.5|13036.07|12916.07|13036.07|12916.07|13030.5|12910.5|9
1624292660000|2021-06-21 16:24:20|13036.58|12916.58|13040.6|12920.6|13042.16|12922.16|13036.58|12916.58|10
1624292670000|2021-06-21 16:24:30|13040.14|12920.14|13033.93|12913.93|13040.52|12920.52|13033.93|12913.93|10
1624292680000|2021-06-21 16:24:40|13034.98|12914.98|13024.86|12904.86|13034.98|12914.98|13024.86|12904.86|10
1624292690000|2021-06-21 16:24:50|13025.71|12905.71|13015.94|12895.94|13025.92|12905.92|13015.94|12895.94|10
1624292700000|2021-06-21 16:25:00|13012.31|12892.31|12998.37|12878.37|13012.31|12892.31|12998.37|12878.37|10
1624292710000|2021-06-21 16:25:10|12996.67|12876.67|12991.76|12871.76|12996.67|12876.67|12991.76|12871.76|10
1624292720000|2021-06-21 16:25:20|12991.37|12871.37|12999.76|12879.76|12999.76|12879.76|12991.37|12871.37|10
1624292730000|2021-06-21 16:25:30|13000.07|12880.07|12997.3|12877.3|13000.29|12880.29|12997.3|12877.3|10
1624292740000|2021-06-21 16:25:40|12997.03|12877.03|12998.27|12878.27|12999.06|12879.06|12996.81|12876.81|10
1624292750000|2021-06-21 16:25:50|12999.36|12879.36|13000.04|12880.04|13000.04|12880.04|12997.69|12877.69|10
1624292760000|2021-06-21 16:26:00|13000.87|12880.87|13003.98|12883.98|13003.98|12883.98|12998.22|12878.22|10
1624292770000|2021-06-21 16:26:10|13006.96|12886.96|13014.28|12894.28|13014.28|12894.28|13006.96|12886.96|10
1624292780000|2021-06-21 16:26:20|13016.5|12896.5|13018.6|12898.6|13022.58|12902.58|13016.5|12896.5|10
1624292790000|2021-06-21 16:26:30|13018.69|12898.69|13012.63|12892.63|13018.69|12898.69|13012.63|12892.63|10
1624292800000|2021-06-21 16:26:40|13011.33|12891.33|13002.57|12882.57|13011.33|12891.33|13001.97|12881.97|10
1624292810000|2021-06-21 16:26:50|13002.8|12882.8|13001.28|12881.28|13003.82|12883.82|13001.28|12881.28|10
1624292820000|2021-06-21 16:27:00|13001.3|12881.3|13006.03|12886.03|13006.03|12886.03|12999.58|12879.58|10
1624292830000|2021-06-21 16:27:10|13006.46|12886.46|13008.73|12888.73|13008.73|12888.73|13004.8|12884.8|10
1624292840000|2021-06-21 16:27:20|13008.49|12888.49|13006.86|12886.86|13009.69|12889.69|13006.27|12886.27|10
1624292850000|2021-06-21 16:27:30|13006.94|12886.94|13007.67|12887.67|13007.67|12887.67|13006.16|12886.16|9
1624292860000|2021-06-21 16:27:40|13006.42|12886.42|13003.33|12883.33|13006.42|12886.42|13003.33|12883.33|9
1624292870000|2021-06-21 16:27:50|13001.85|12881.85|12995.69|12875.69|13001.98|12881.98|12995.62|12875.62|10
1624292880000|2021-06-21 16:28:00|12994.71|12874.71|12989.86|12869.86|12995.8|12875.8|12989.53|12869.53|10
1624292890000|2021-06-21 16:28:10|12986.98|12866.98|12986.36|12866.36|12986.98|12866.98|12982.16|12862.16|10
1624292900000|2021-06-21 16:28:20|12986.63|12866.63|12979.37|12859.37|12986.63|12866.63|12976.76|12856.76|10
1624292910000|2021-06-21 16:28:30|12976.9|12856.9|12978.1|12858.1|12980.5|12860.5|12976.9|12856.9|10
1624292920000|2021-06-21 16:28:40|12977.88|12857.88|12980.29|12860.29|12980.29|12860.29|12977.88|12857.88|10
1624292930000|2021-06-21 16:28:50|12980.48|12860.48|12981.32|12861.32|12981.6|12861.6|12980.48|12860.48|10
1624292940000|2021-06-21 16:29:00|12981.38|12861.38|12981.42|12861.42|12981.42|12861.42|12980.09|12860.09|10
1624292950000|2021-06-21 16:29:10|12980.93|12860.93|12974.79|12854.79|12980.93|12860.93|12974.79|12854.79|10
1624292960000|2021-06-21 16:29:20|12973.56|12853.56|12964.37|12844.37|12973.56|12853.56|12964.37|12844.37|10
1624292970000|2021-06-21 16:29:30|12962.71|12842.71|12949.19|12829.19|12962.71|12842.71|12949.19|12829.19|10
1624292980000|2021-06-21 16:29:40|12947.36|12827.36|12939.47|12819.47|12947.36|12827.36|12939.47|12819.47|10
1624292990000|2021-06-21 16:29:50|12937.82|12817.82|12931.37|12811.37|12937.82|12817.82|12931.37|12811.37|10
1624293000000|2021-06-21 16:30:00|12930.42|12810.42|12930.99|12810.99|12930.99|12810.99|12928.77|12808.77|10
1624293010000|2021-06-21 16:30:10|12932.11|12812.11|12937.21|12817.21|12937.21|12817.21|12932.11|12812.11|10
1624293020000|2021-06-21 16:30:20|12938.35|12818.35|12948.19|12828.19|12948.19|12828.19|12938.35|12818.35|10
1624293030000|2021-06-21 16:30:30|12949.67|12829.67|12957.44|12837.44|12957.44|12837.44|12949.67|12829.67|10
1624293040000|2021-06-21 16:30:40|12956.8|12836.8|12961.34|12841.34|12961.54|12841.54|12955.91|12835.91|10
1624293050000|2021-06-21 16:30:50|12964.08|12844.08|12967.78|12847.78|12969.57|12849.57|12964.08|12844.08|10
1624293060000|2021-06-21 16:31:00|12967.72|12847.72|12971.07|12851.07|12971.31|12851.31|12967.37|12847.37|10
1624293070000|2021-06-21 16:31:10|12971.39|12851.39|12965.59|12845.59|12971.39|12851.39|12965.59|12845.59|10
1624293080000|2021-06-21 16:31:20|12963.36|12843.36|12955.13|12835.13|12963.36|12843.36|12955.13|12835.13|10
1624293090000|2021-06-21 16:31:30|12951.96|12831.96|12938.25|12818.25|12951.96|12831.96|12938.25|12818.25|10
1624293100000|2021-06-21 16:31:40|12935.49|12815.49|12915.15|12795.15|12935.49|12815.49|12915.15|12795.15|10
1624293110000|2021-06-21 16:31:50|12913.33|12793.33|12899.55|12779.55|12913.33|12793.33|12899.55|12779.55|10
1624293120000|2021-06-21 16:32:00|12896.72|12776.72|12877.26|12757.26|12896.72|12776.72|12877.26|12757.26|10
1624293130000|2021-06-21 16:32:10|12875.74|12755.74|12865.23|12745.23|12875.74|12755.74|12863.87|12743.87|10
1624293140000|2021-06-21 16:32:20|12864.48|12744.48|12862.23|12742.23|12864.48|12744.48|12861.36|12741.36|10
1624293150000|2021-06-21 16:32:30|12861.02|12741.02|12856.39|12736.39|12861.02|12741.02|12856.39|12736.39|10
1624293160000|2021-06-21 16:32:40|12854.98|12734.98|12848.38|12728.38|12854.98|12734.98|12848.38|12728.38|10
1624293170000|2021-06-21 16:32:50|12847.25|12727.25|12845.48|12725.48|12847.71|12727.71|12845.41|12725.41|10
1624293180000|2021-06-21 16:33:00|12844.54|12724.54|12838.4|12718.4|12844.56|12724.56|12838.4|12718.4|10
1624293190000|2021-06-21 16:33:10|12836.19|12716.19|12831.57|12711.57|12836.19|12716.19|12830.28|12710.28|10
1624293200000|2021-06-21 16:33:20|12829.8|12709.8|12822.36|12702.36|12829.97|12709.97|12822.36|12702.36|10
1624293210000|2021-06-21 16:33:30|12819.81|12699.81|12807.79|12687.79|12819.81|12699.81|12807.79|12687.79|10
1624293220000|2021-06-21 16:33:40|12806.23|12686.23|12799.12|12679.12|12806.75|12686.75|12798.92|12678.92|10
1624293230000|2021-06-21 16:33:50|12798.86|12678.86|12795.36|12675.36|12798.86|12678.86|12795.36|12675.36|10
1624293240000|2021-06-21 16:34:00|12794.42|12674.42|12789.73|12669.73|12794.42|12674.42|12789.73|12669.73|10
1624293250000|2021-06-21 16:34:10|12789.12|12669.12|12788.22|12668.22|12789.61|12669.61|12787.66|12667.66|10
1624293260000|2021-06-21 16:34:20|12788.01|12668.01|12784.82|12664.82|12789.68|12669.68|12784.82|12664.82|10
1624293270000|2021-06-21 16:34:30|12783.2|12663.2|12775.08|12655.08|12783.2|12663.2|12775.08|12655.08|10
1624293280000|2021-06-21 16:34:40|12775.05|12655.05|12767.1|12647.1|12775.05|12655.05|12767.1|12647.1|10
1624293290000|2021-06-21 16:34:50|12765.35|12645.35|12757.92|12637.92|12765.35|12645.35|12757.92|12637.92|10
1624293300000|2021-06-21 16:35:00|12758.86|12638.86|12760.1|12640.1|12761.81|12641.81|12758.86|12638.86|10
1624293310000|2021-06-21 16:35:10|12756.88|12636.88|12746.56|12626.56|12756.88|12636.88|12745.99|12625.99|10
1624293320000|2021-06-21 16:35:20|12745.85|12625.85|12741.69|12621.69|12745.85|12625.85|12741.69|12621.69|10
1624293330000|2021-06-21 16:35:30|12741.16|12621.16|12743.74|12623.74|12743.74|12623.74|12740.2|12620.2|10
1624293340000|2021-06-21 16:35:40|12745.39|12625.39|12754.35|12634.35|12754.52|12634.52|12745.39|12625.39|10
1624293350000|2021-06-21 16:35:50|12755.5|12635.5|12752.01|12632.01|12755.5|12635.5|12752.01|12632.01|10
1624293360000|2021-06-21 16:36:00|12750.23|12630.23|12747.22|12627.22|12750.23|12630.23|12747.22|12627.22|9
1624293370000|2021-06-21 16:36:10|12746.81|12626.81|12741.77|12621.77|12746.81|12626.81|12741.56|12621.56|10
1624293380000|2021-06-21 16:36:20|12740.24|12620.24|12740.14|12620.14|12741.03|12621.03|12739.43|12619.43|10
1624293390000|2021-06-21 16:36:30|12740.86|12620.86|12741.95|12621.95|12741.95|12621.95|12740|12620|10
1624293400000|2021-06-21 16:36:40|12742.21|12622.21|12743.47|12623.47|12745.43|12625.43|12742.21|12622.21|10
1624293410000|2021-06-21 16:36:50|12740.45|12620.45|12734.73|12614.73|12740.45|12620.45|12734.73|12614.73|10
1624293420000|2021-06-21 16:37:00|12734.45|12614.45|12746.03|12626.03|12746.03|12626.03|12734.45|12614.45|10
1624293430000|2021-06-21 16:37:10|12749.15|12629.15|12764.61|12644.61|12764.61|12644.61|12749.15|12629.15|10
1624293440000|2021-06-21 16:37:20|12764.62|12644.62|12766.85|12646.85|12766.85|12646.85|12764.34|12644.34|10
1624293450000|2021-06-21 16:37:30|12766.53|12646.53|12764.39|12644.39|12766.53|12646.53|12764.18|12644.18|10
1624293460000|2021-06-21 16:37:40|12764.46|12644.46|12767.22|12647.22|12768.38|12648.38|12762.76|12642.76|10
1624293470000|2021-06-21 16:37:50|12768.49|12648.49|12774.79|12654.79|12774.79|12654.79|12768.04|12648.04|10
1624293480000|2021-06-21 16:38:00|12775.64|12655.64|12788.19|12668.19|12788.19|12668.19|12775.64|12655.64|10
1624293490000|2021-06-21 16:38:10|12788.46|12668.46|12797.82|12677.82|12797.82|12677.82|12788.46|12668.46|10
1624293500000|2021-06-21 16:38:20|12799.42|12679.42|12804.92|12684.92|12806.42|12686.42|12799.42|12679.42|10
1624293510000|2021-06-21 16:38:30|12804.25|12684.25|12793.1|12673.1|12804.25|12684.25|12793.1|12673.1|10
1624293520000|2021-06-21 16:38:40|12792.97|12672.97|12798.61|12678.61|12798.81|12678.81|12792.84|12672.84|10
1624293530000|2021-06-21 16:38:50|12798.4|12678.4|12794.46|12674.46|12798.4|12678.4|12794.46|12674.46|10
1624293540000|2021-06-21 16:39:00|12794.19|12674.19|12797.93|12677.93|12797.93|12677.93|12793.47|12673.47|10
1624293550000|2021-06-21 16:39:10|12799.24|12679.24|12803.5|12683.5|12803.5|12683.5|12798.9|12678.9|10
1624293560000|2021-06-21 16:39:20|12803.3|12683.3|12804.71|12684.71|12806.04|12686.04|12803.3|12683.3|10
1624293570000|2021-06-21 16:39:30|12804.93|12684.93|12810.78|12690.78|12810.84|12690.84|12804.93|12684.93|10
1624293580000|2021-06-21 16:39:40|12810.32|12690.32|12810.54|12690.54|12811.44|12691.44|12809.73|12689.73|10
1624293590000|2021-06-21 16:39:50|12810.1|12690.1|12805.01|12685.01|12810.15|12690.15|12805.01|12685.01|10
1624293600000|2021-06-21 16:40:00|12805.3|12685.3|12813.52|12693.52|12813.52|12693.52|12805.3|12685.3|10
1624293610000|2021-06-21 16:40:10|12815.29|12695.29|12818.91|12698.91|12818.91|12698.91|12815.29|12695.29|10
1624293620000|2021-06-21 16:40:20|12819.49|12699.49|12821.16|12701.16|12822.03|12702.03|12819.49|12699.49|10
1624293630000|2021-06-21 16:40:30|12820.61|12700.61|12810.78|12690.78|12820.61|12700.61|12810.78|12690.78|10
1624293640000|2021-06-21 16:40:40|12807.55|12687.55|12809.07|12689.07|12809.07|12689.07|12803.92|12683.92|10
1624293650000|2021-06-21 16:40:50|12809.97|12689.97|12813.4|12693.4|12813.52|12693.52|12809.97|12689.97|10
1624293660000|2021-06-21 16:41:00|12812.59|12692.59|12810.08|12690.08|12813.66|12693.66|12810.08|12690.08|10
1624293670000|2021-06-21 16:41:10|12810.44|12690.44|12793.86|12673.86|12810.44|12690.44|12793.17|12673.17|10
1624293680000|2021-06-21 16:41:20|12792.99|12672.99|12800.53|12680.53|12800.53|12680.53|12792.99|12672.99|10
1624293690000|2021-06-21 16:41:30|12801.79|12681.79|12806.02|12686.02|12808.07|12688.07|12801.79|12681.79|10
1624293700000|2021-06-21 16:41:40|12805.65|12685.65|12805.13|12685.13|12805.66|12685.66|12803.8|12683.8|10
1624293710000|2021-06-21 16:41:50|12805.79|12685.79|12810.83|12690.83|12810.83|12690.83|12805.79|12685.79|10
1624293720000|2021-06-21 16:42:00|12810.66|12690.66|12807.76|12687.76|12810.66|12690.66|12807.76|12687.76|10
1624293730000|2021-06-21 16:42:10|12806.63|12686.63|12801.76|12681.76|12807.66|12687.66|12801.76|12681.76|10
1624293740000|2021-06-21 16:42:20|12800.99|12680.99|12791.89|12671.89|12800.99|12680.99|12791.89|12671.89|10
1624293750000|2021-06-21 16:42:30|12790.29|12670.29|12774.66|12654.66|12790.29|12670.29|12774.35|12654.35|10
1624293760000|2021-06-21 16:42:40|12773.57|12653.57|12767.68|12647.68|12773.57|12653.57|12767.68|12647.68|10
1624293770000|2021-06-21 16:42:50|12766.47|12646.47|12766.62|12646.62|12767.72|12647.72|12766.47|12646.47|10
1624293780000|2021-06-21 16:43:00|12768.03|12648.03|12765.6|12645.6|12769.43|12649.43|12765.6|12645.6|10
1624293790000|2021-06-21 16:43:10|12762.91|12642.91|12757.83|12637.83|12762.91|12642.91|12757.83|12637.83|10
1624293800000|2021-06-21 16:43:20|12755|12635|12746.97|12626.97|12755|12635|12746.97|12626.97|10
1624293810000|2021-06-21 16:43:30|12746.67|12626.67|12746.05|12626.05|12747.05|12627.05|12745.56|12625.56|10
1624293820000|2021-06-21 16:43:40|12746.19|12626.19|12751.19|12631.19|12751.3|12631.3|12745.57|12625.57|10
1624293830000|2021-06-21 16:43:50|12751.65|12631.65|12753.07|12633.07|12755.51|12635.51|12751.65|12631.65|10
1624293840000|2021-06-21 16:44:00|12752.63|12632.63|12752.96|12632.96|12752.96|12632.96|12750.86|12630.86|10
1624293850000|2021-06-21 16:44:10|12753.24|12633.24|12754.5|12634.5|12755.87|12635.87|12753.24|12633.24|10
1624293860000|2021-06-21 16:44:20|12754.19|12634.19|12748.59|12628.59|12754.19|12634.19|12748.58|12628.58|10
1624293870000|2021-06-21 16:44:30|12748.27|12628.27|12759.36|12639.36|12761.04|12641.04|12748.27|12628.27|10
1624293880000|2021-06-21 16:44:40|12758.76|12638.76|12758.05|12638.05|12761.96|12641.96|12758.05|12638.05|10
1624293890000|2021-06-21 16:44:50|12757.39|12637.39|12755.31|12635.31|12757.39|12637.39|12754.86|12634.86|10
1624293900000|2021-06-21 16:45:00|12754.64|12634.64|12765.56|12645.56|12765.68|12645.68|12754.64|12634.64|10
1624293910000|2021-06-21 16:45:10|12765.4|12645.4|12777.42|12657.42|12777.42|12657.42|12765.4|12645.4|10
1624293920000|2021-06-21 16:45:20|12778.77|12658.77|12789.16|12669.16|12789.18|12669.18|12778.77|12658.77|10
1624293930000|2021-06-21 16:45:30|12790.25|12670.25|12803.14|12683.14|12803.71|12683.71|12790.25|12670.25|10
1624293940000|2021-06-21 16:45:40|12802.66|12682.66|12802.57|12682.57|12804.82|12684.82|12802.57|12682.57|10
1624293950000|2021-06-21 16:45:50|12801.71|12681.71|12786.19|12666.19|12801.71|12681.71|12786.19|12666.19|10
1624293960000|2021-06-21 16:46:00|12785.2|12665.2|12772.88|12652.88|12785.2|12665.2|12772.88|12652.88|10
1624293970000|2021-06-21 16:46:10|12770.91|12650.91|12750.38|12630.38|12770.91|12650.91|12750.23|12630.23|10
1624293980000|2021-06-21 16:46:20|12749.2|12629.2|12737.88|12617.88|12749.2|12629.2|12737.88|12617.88|10
1624293990000|2021-06-21 16:46:30|12737.59|12617.59|12730.47|12610.47|12737.59|12617.59|12729.75|12609.75|10
1624294000000|2021-06-21 16:46:40|12730.12|12610.12|12725.84|12605.84|12730.13|12610.13|12725.84|12605.84|10
1624294010000|2021-06-21 16:46:50|12726.71|12606.71|12721.25|12601.25|12726.71|12606.71|12720.6|12600.6|10
1624294020000|2021-06-21 16:47:00|12721.6|12601.6|12721.76|12601.76|12721.84|12601.84|12719.22|12599.22|10
1624294030000|2021-06-21 16:47:10|12723.38|12603.38|12726.35|12606.35|12727.49|12607.49|12723.38|12603.38|10
1624294040000|2021-06-21 16:47:20|12726.76|12606.76|12738.63|12618.63|12738.63|12618.63|12726.76|12606.76|10
1624294050000|2021-06-21 16:47:30|12739.46|12619.46|12749.45|12629.45|12749.45|12629.45|12739.46|12619.46|10
1624294060000|2021-06-21 16:47:40|12750.06|12630.06|12742.86|12622.86|12750.06|12630.06|12742.86|12622.86|10
1624294070000|2021-06-21 16:47:50|12742.47|12622.47|12738.79|12618.79|12742.47|12622.47|12738.79|12618.79|10
1624294080000|2021-06-21 16:48:00|12737.97|12617.97|12738.43|12618.43|12738.43|12618.43|12732.53|12612.53|10
1624294090000|2021-06-21 16:48:10|12737.99|12617.99|12744.14|12624.14|12746.23|12626.23|12737.99|12617.99|10
1624294100000|2021-06-21 16:48:20|12743.49|12623.49|12744.34|12624.34|12744.69|12624.69|12740.22|12620.22|10
1624294110000|2021-06-21 16:48:30|12747.64|12627.64|12755.32|12635.32|12755.95|12635.95|12747.64|12627.64|10
1624294120000|2021-06-21 16:48:40|12754.45|12634.45|12767.21|12647.21|12767.21|12647.21|12754.45|12634.45|10
1624294130000|2021-06-21 16:48:50|12764.79|12644.79|12769.14|12649.14|12769.14|12649.14|12764.79|12644.79|10
1624294140000|2021-06-21 16:49:00|12769.27|12649.27|12771.32|12651.32|12771.32|12651.32|12768.8|12648.8|9
1624294150000|2021-06-21 16:49:10|12773.09|12653.09|12780.26|12660.26|12782.81|12662.81|12773.09|12653.09|10
1624294160000|2021-06-21 16:49:20|12779.94|12659.94|12784.98|12664.98|12784.98|12664.98|12779.48|12659.48|10
1624294170000|2021-06-21 16:49:30|12786.11|12666.11|12781.6|12661.6|12787.85|12667.85|12781.24|12661.24|10
1624294180000|2021-06-21 16:49:40|12780.73|12660.73|12780.03|12660.03|12780.73|12660.73|12778.35|12658.35|9
1624294190000|2021-06-21 16:49:50|12781.93|12661.93|12778.32|12658.32|12782.08|12662.08|12778.24|12658.24|10
1624294200000|2021-06-21 16:50:00|12778.88|12658.88|12756.9|12636.9|12778.88|12658.88|12756.9|12636.9|10
1624294210000|2021-06-21 16:50:10|12757.34|12637.34|12747.97|12627.97|12757.34|12637.34|12747.97|12627.97|10
1624294220000|2021-06-21 16:50:20|12747.98|12627.98|12752.68|12632.68|12752.68|12632.68|12746.44|12626.44|10
1624294230000|2021-06-21 16:50:30|12752.72|12632.72|12764.03|12644.03|12764.03|12644.03|12752.72|12632.72|10
1624294240000|2021-06-21 16:50:40|12762.62|12642.62|12780.14|12660.14|12780.14|12660.14|12762.62|12642.62|10
1624294250000|2021-06-21 16:50:50|12779.66|12659.66|12787.88|12667.88|12789.09|12669.09|12779.66|12659.66|10
1624294260000|2021-06-21 16:51:00|12789.89|12669.89|12799.48|12679.48|12800.05|12680.05|12789.59|12669.59|10
1624294270000|2021-06-21 16:51:10|12800.42|12680.42|12801.48|12681.48|12802.3|12682.3|12798.42|12678.42|10
1624294280000|2021-06-21 16:51:20|12800.54|12680.54|12799.83|12679.83|12800.54|12680.54|12797.84|12677.84|10
1624294290000|2021-06-21 16:51:30|12800.52|12680.52|12799.21|12679.21|12800.52|12680.52|12797.71|12677.71|10
1624294300000|2021-06-21 16:51:40|12799.05|12679.05|12806.53|12686.53|12806.53|12686.53|12797.2|12677.2|10
1624294310000|2021-06-21 16:51:50|12807.24|12687.24|12816.69|12696.69|12816.69|12696.69|12807.24|12687.24|10
1624294320000|2021-06-21 16:52:00|12817.72|12697.72|12824.6|12704.6|12824.96|12704.96|12817.72|12697.72|10
1624294330000|2021-06-21 16:52:10|12823.39|12703.39|12814.74|12694.74|12823.39|12703.39|12814.74|12694.74|10
1624294340000|2021-06-21 16:52:20|12814.57|12694.57|12798.86|12678.86|12814.57|12694.57|12798.86|12678.86|10
1624294350000|2021-06-21 16:52:30|12798.95|12678.95|12792.14|12672.14|12798.95|12678.95|12791.73|12671.73|10
1624294360000|2021-06-21 16:52:40|12792.06|12672.06|12790.89|12670.89|12792.73|12672.73|12790.11|12670.11|10
1624294370000|2021-06-21 16:52:50|12791.73|12671.73|12792.05|12672.05|12792.94|12672.94|12789.96|12669.96|10
1624294380000|2021-06-21 16:53:00|12792.41|12672.41|12790.18|12670.18|12793.28|12673.28|12790.18|12670.18|10
1624294390000|2021-06-21 16:53:10|12789.77|12669.77|12787.93|12667.93|12790.34|12670.34|12787.93|12667.93|10
1624294400000|2021-06-21 16:53:20|12788.15|12668.15|12782.8|12662.8|12788.66|12668.66|12782.8|12662.8|10
1624294410000|2021-06-21 16:53:30|12782.6|12662.6|12779.82|12659.82|12783.78|12663.78|12779.82|12659.82|10
1624294420000|2021-06-21 16:53:40|12779.85|12659.85|12775.67|12655.67|12779.85|12659.85|12775.67|12655.67|10
1624294430000|2021-06-21 16:53:50|12775.05|12655.05|12766.94|12646.94|12775.05|12655.05|12766.73|12646.73|10
1624294440000|2021-06-21 16:54:00|12767.43|12647.43|12776.98|12656.98|12777.07|12657.07|12766.41|12646.41|10
1624294450000|2021-06-21 16:54:10|12776.29|12656.29|12769.06|12649.06|12776.29|12656.29|12769.06|12649.06|10
1624294460000|2021-06-21 16:54:20|12766.87|12646.87|12764.18|12644.18|12767.03|12647.03|12763.62|12643.62|10
1624294470000|2021-06-21 16:54:30|12763.78|12643.78|12762.14|12642.14|12763.78|12643.78|12761.88|12641.88|10
1624294480000|2021-06-21 16:54:40|12762.92|12642.92|12762.27|12642.27|12763.54|12643.54|12761.76|12641.76|10
1624294490000|2021-06-21 16:54:50|12762.96|12642.96|12761.31|12641.31|12762.96|12642.96|12761.1|12641.1|10
1624294500000|2021-06-21 16:55:00|12760.77|12640.77|12757.32|12637.32|12760.77|12640.77|12754.38|12634.38|10
1624294510000|2021-06-21 16:55:10|12757.65|12637.65|12755.45|12635.45|12757.65|12637.65|12754.21|12634.21|10
1624294520000|2021-06-21 16:55:20|12754.98|12634.98|12759.78|12639.78|12760.85|12640.85|12754.98|12634.98|10
1624294530000|2021-06-21 16:55:30|12759.89|12639.89|12767.72|12647.72|12767.72|12647.72|12759.89|12639.89|9
1624294540000|2021-06-21 16:55:40|12768.71|12648.71|12771.58|12651.58|12773.9|12653.9|12768.71|12648.71|10
1624294550000|2021-06-21 16:55:50|12771.51|12651.51|12771.85|12651.85|12773.2|12653.2|12770.72|12650.72|10
1624294560000|2021-06-21 16:56:00|12772.75|12652.75|12770.09|12650.09|12773.19|12653.19|12769.1|12649.1|10
1624294570000|2021-06-21 16:56:10|12769.94|12649.94|12766.1|12646.1|12769.94|12649.94|12766.1|12646.1|10
1624294580000|2021-06-21 16:56:20|12765.93|12645.93|12769.86|12649.86|12769.86|12649.86|12765.93|12645.93|10
1624294590000|2021-06-21 16:56:30|12769.95|12649.95|12766.65|12646.65|12769.95|12649.95|12766.65|12646.65|10
1624294600000|2021-06-21 16:56:40|12766.86|12646.86|12770.07|12650.07|12771.4|12651.4|12766.86|12646.86|10
1624294610000|2021-06-21 16:56:50|12770.87|12650.87|12773.01|12653.01|12773.01|12653.01|12770.87|12650.87|10
1624294620000|2021-06-21 16:57:00|12773.36|12653.36|12773.36|12653.36|12775.43|12655.43|12773.23|12653.23|10
1624294630000|2021-06-21 16:57:10|12772.78|12652.78|12765.73|12645.73|12772.78|12652.78|12765.73|12645.73|10
1624294640000|2021-06-21 16:57:20|12764.29|12644.29|12751.21|12631.21|12764.29|12644.29|12751.21|12631.21|10
1624294650000|2021-06-21 16:57:30|12750.71|12630.71|12736.58|12616.58|12750.71|12630.71|12736.58|12616.58|10
1624294660000|2021-06-21 16:57:40|12735.81|12615.81|12727.88|12607.88|12735.81|12615.81|12727.59|12607.59|10
1624294670000|2021-06-21 16:57:50|12727.74|12607.74|12728.01|12608.01|12729.53|12609.53|12727.74|12607.74|10
1624294680000|2021-06-21 16:58:00|12728.26|12608.26|12722.94|12602.94|12728.26|12608.26|12722.84|12602.84|10
1624294690000|2021-06-21 16:58:10|12722.77|12602.77|12719.67|12599.67|12724.26|12604.26|12719.67|12599.67|10
1624294700000|2021-06-21 16:58:20|12717.23|12597.23|12705.05|12585.05|12717.23|12597.23|12703.8|12583.8|10
1624294710000|2021-06-21 16:58:30|12704.67|12584.67|12717.81|12597.81|12717.81|12597.81|12704.67|12584.67|10
1624294720000|2021-06-21 16:58:40|12717.99|12597.99|12725.75|12605.75|12725.75|12605.75|12717.99|12597.99|10
1624294730000|2021-06-21 16:58:50|12726.76|12606.76|12734.88|12614.88|12734.88|12614.88|12726.76|12606.76|10
1624294740000|2021-06-21 16:59:00|12735.27|12615.27|12719.35|12599.35|12735.27|12615.27|12719.35|12599.35|10
1624294750000|2021-06-21 16:59:10|12719.77|12599.77|12720.65|12600.65|12720.65|12600.65|12717.89|12597.89|10
1624294760000|2021-06-21 16:59:20|12721.16|12601.16|12728.37|12608.37|12729.31|12609.31|12721.16|12601.16|10
1624294770000|2021-06-21 16:59:30|12729.17|12609.17|12737.07|12617.07|12737.07|12617.07|12729.17|12609.17|9
1624294780000|2021-06-21 16:59:40|12737.05|12617.05|12740.53|12620.53|12741.54|12621.54|12736.73|12616.73|10
1624294790000|2021-06-21 16:59:50|12740.77|12620.77|12744.44|12624.44|12744.44|12624.44|12739.52|12619.52|10
1624294800000|2021-06-21 17:00:00|12743.49|12623.49|12741.85|12621.85|12746.36|12626.36|12741.85|12621.85|10
1624294810000|2021-06-21 17:00:10|12741.56|12621.56|12735|12615|12741.56|12621.56|12735|12615|10
1624294820000|2021-06-21 17:00:20|12734.86|12614.86|12745.09|12625.09|12745.24|12625.24|12734.86|12614.86|10
1624294830000|2021-06-21 17:00:30|12746.98|12626.98|12763.11|12643.11|12763.11|12643.11|12746.7|12626.7|10
1624294840000|2021-06-21 17:00:40|12763.6|12643.6|12776.28|12656.28|12776.28|12656.28|12763.6|12643.6|10
1624294850000|2021-06-21 17:00:50|12775.48|12655.48|12784.39|12664.39|12784.39|12664.39|12775.48|12655.48|10
1624294860000|2021-06-21 17:01:00|12784.11|12664.11|12785.41|12665.41|12787.97|12667.97|12784.11|12664.11|10
1624294870000|2021-06-21 17:01:10|12786.14|12666.14|12783.66|12663.66|12786.14|12666.14|12781.1|12661.1|10
1624294880000|2021-06-21 17:01:20|12783.71|12663.71|12791.78|12671.78|12791.78|12671.78|12782.9|12662.9|10
1624294890000|2021-06-21 17:01:30|12794.51|12674.51|12803.89|12683.89|12803.89|12683.89|12794.51|12674.51|10
1624294900000|2021-06-21 17:01:40|12801.97|12681.97|12811.81|12691.81|12811.81|12691.81|12801.97|12681.97|10
1624294910000|2021-06-21 17:01:50|12812.73|12692.73|12819.79|12699.79|12820.55|12700.55|12812.73|12692.73|10
1624294920000|2021-06-21 17:02:00|12818.4|12698.4|12813.3|12693.3|12818.4|12698.4|12812.4|12692.4|9
1624294930000|2021-06-21 17:02:10|12814.49|12694.49|12821.95|12701.95|12821.95|12701.95|12813.93|12693.93|10
1624294940000|2021-06-21 17:02:20|12821.97|12701.97|12819|12699|12822.03|12702.03|12818.74|12698.74|10
1624294950000|2021-06-21 17:02:30|12819.01|12699.01|12820.56|12700.56|12821.38|12701.38|12819.01|12699.01|10
1624294960000|2021-06-21 17:02:40|12822.31|12702.31|12824.49|12704.49|12824.91|12704.91|12820.3|12700.3|10
1624294970000|2021-06-21 17:02:50|12823.86|12703.86|12825.74|12705.74|12826.85|12706.85|12823.86|12703.86|10
1624294980000|2021-06-21 17:03:00|12825.97|12705.97|12838.36|12718.36|12838.36|12718.36|12825.97|12705.97|10
1624294990000|2021-06-21 17:03:10|12838.83|12718.83|12835.67|12715.67|12838.83|12718.83|12835.67|12715.67|10
1624295000000|2021-06-21 17:03:20|12835.46|12715.46|12834.77|12714.77|12835.95|12715.95|12834.77|12714.77|10
1624295010000|2021-06-21 17:03:30|12835.49|12715.49|12832.72|12712.72|12835.49|12715.49|12830.21|12710.21|10
1624295020000|2021-06-21 17:03:40|12834.27|12714.27|12837.8|12717.8|12837.8|12717.8|12834.27|12714.27|10
1624295030000|2021-06-21 17:03:50|12837.91|12717.91|12832.84|12712.84|12837.92|12717.92|12832.84|12712.84|10
1624295040000|2021-06-21 17:04:00|12831.8|12711.8|12828.2|12708.2|12831.96|12711.96|12827.09|12707.09|10
1624295050000|2021-06-21 17:04:10|12826.02|12706.02|12830.16|12710.16|12830.16|12710.16|12826.02|12706.02|10
1624295060000|2021-06-21 17:04:20|12830.51|12710.51|12833.68|12713.68|12833.68|12713.68|12829.69|12709.69|10
1624295070000|2021-06-21 17:04:30|12832.21|12712.21|12832.93|12712.93|12833.28|12713.28|12831.78|12711.78|10
1624295080000|2021-06-21 17:04:40|12833.48|12713.48|12832.3|12712.3|12835.15|12715.15|12831.54|12711.54|10
1624295090000|2021-06-21 17:04:50|12832.48|12712.48|12835.01|12715.01|12835.37|12715.37|12832.44|12712.44|10
1624295100000|2021-06-21 17:05:00|12834.74|12714.74|12843.04|12723.04|12843.04|12723.04|12834.74|12714.74|10
1624295110000|2021-06-21 17:05:10|12842.06|12722.06|12847.97|12727.97|12847.97|12727.97|12841.88|12721.88|9
1624295120000|2021-06-21 17:05:20|12848.43|12728.43|12848.56|12728.56|12849.14|12729.14|12847.39|12727.39|10
1624295130000|2021-06-21 17:05:30|12848.82|12728.82|12872.37|12752.37|12872.37|12752.37|12848.82|12728.82|10
1624295140000|2021-06-21 17:05:40|12876.2|12756.2|12879.99|12759.99|12880.36|12760.36|12876.2|12756.2|10
1624295150000|2021-06-21 17:05:50|12878.82|12758.82|12886.61|12766.61|12886.61|12766.61|12878.82|12758.82|10
1624295160000|2021-06-21 17:06:00|12886.18|12766.18|12876.91|12756.91|12887.73|12767.73|12876.91|12756.91|10
1624295170000|2021-06-21 17:06:10|12875.53|12755.53|12911.68|12791.68|12911.68|12791.68|12871.89|12751.89|10
1624295180000|2021-06-21 17:06:20|12914.95|12794.95|12936.52|12816.52|12936.52|12816.52|12914.95|12794.95|10
1624295190000|2021-06-21 17:06:30|12938.24|12818.24|12980.87|12860.87|12980.87|12860.87|12938.24|12818.24|10
1624295200000|2021-06-21 17:06:40|12983.43|12863.43|12980.91|12860.91|12983.43|12863.43|12975.44|12855.44|10
1624295210000|2021-06-21 17:06:50|12978.61|12858.61|12974.44|12854.44|12979.59|12859.59|12973.98|12853.98|10
1624295220000|2021-06-21 17:07:00|12973.75|12853.75|12974.87|12854.87|12978.86|12858.86|12973.27|12853.27|10
1624295230000|2021-06-21 17:07:10|12976.56|12856.56|12974.47|12854.47|12976.56|12856.56|12973.89|12853.89|10
1624295240000|2021-06-21 17:07:20|12975.14|12855.14|12966.77|12846.77|12976.56|12856.56|12966.77|12846.77|10
1624295250000|2021-06-21 17:07:30|12964.7|12844.7|12959.24|12839.24|12964.7|12844.7|12959.24|12839.24|10
1624295260000|2021-06-21 17:07:40|12960.86|12840.86|12959.47|12839.47|12962.31|12842.31|12958.91|12838.91|10
1624295270000|2021-06-21 17:07:50|12959.98|12839.98|12955.96|12835.96|12959.98|12839.98|12955.96|12835.96|10
1624295280000|2021-06-21 17:08:00|12954.69|12834.69|12951.17|12831.17|12954.69|12834.69|12951.17|12831.17|10
1624295290000|2021-06-21 17:08:10|12952.14|12832.14|12943.92|12823.92|12952.14|12832.14|12943.92|12823.92|10
1624295300000|2021-06-21 17:08:20|12943.07|12823.07|12933.6|12813.6|12943.07|12823.07|12933.6|12813.6|10
1624295310000|2021-06-21 17:08:30|12933.18|12813.18|12922.58|12802.58|12933.79|12813.79|12922.58|12802.58|10
1624295320000|2021-06-21 17:08:40|12921.7|12801.7|12902.41|12782.41|12921.7|12801.7|12902.41|12782.41|10
1624295330000|2021-06-21 17:08:50|12902.06|12782.06|12904.47|12784.47|12904.47|12784.47|12900.1|12780.1|10
1624295340000|2021-06-21 17:09:00|12907.09|12787.09|12897.73|12777.73|12908.29|12788.29|12897.73|12777.73|10
1624295350000|2021-06-21 17:09:10|12896.89|12776.89|12879.9|12759.9|12896.89|12776.89|12879.26|12759.26|10
1624295360000|2021-06-21 17:09:20|12879.75|12759.75|12871.02|12751.02|12879.75|12759.75|12871.02|12751.02|10
1624295370000|2021-06-21 17:09:30|12869.56|12749.56|12859.83|12739.83|12869.56|12749.56|12859.83|12739.83|10
1624295380000|2021-06-21 17:09:40|12859.87|12739.87|12849.36|12729.36|12859.87|12739.87|12847.8|12727.8|10
1624295390000|2021-06-21 17:09:50|12849.55|12729.55|12854.01|12734.01|12856.25|12736.25|12849.55|12729.55|10
1624295400000|2021-06-21 17:10:00|12852.14|12732.14|12851.56|12731.56|12853.05|12733.05|12850.33|12730.33|10
1624295410000|2021-06-21 17:10:10|12851.22|12731.22|12847.51|12727.51|12851.22|12731.22|12846.55|12726.55|10
1624295420000|2021-06-21 17:10:20|12845.9|12725.9|12842.88|12722.88|12845.9|12725.9|12841.84|12721.84|10
1624295430000|2021-06-21 17:10:30|12843.15|12723.15|12851.6|12731.6|12852|12732|12843.15|12723.15|10
1624295440000|2021-06-21 17:10:40|12850.82|12730.82|12847.17|12727.17|12850.82|12730.82|12847.14|12727.14|10
1624295450000|2021-06-21 17:10:50|12846.43|12726.43|12834.61|12714.61|12846.43|12726.43|12834.58|12714.58|10
1624295460000|2021-06-21 17:11:00|12834.43|12714.43|12814.9|12694.9|12834.43|12714.43|12814.9|12694.9|10
1624295470000|2021-06-21 17:11:10|12814.96|12694.96|12802.76|12682.76|12814.96|12694.96|12802.76|12682.76|10
1624295480000|2021-06-21 17:11:20|12803.23|12683.23|12808.18|12688.18|12808.18|12688.18|12801.45|12681.45|10
1624295490000|2021-06-21 17:11:30|12808.74|12688.74|12814.39|12694.39|12814.39|12694.39|12808.74|12688.74|10
1624295500000|2021-06-21 17:11:40|12814.44|12694.44|12822.46|12702.46|12822.46|12702.46|12814.44|12694.44|10
1624295510000|2021-06-21 17:11:50|12823.37|12703.37|12830.33|12710.33|12830.33|12710.33|12823.37|12703.37|10
1624295520000|2021-06-21 17:12:00|12831|12711|12828.33|12708.33|12831.2|12711.2|12827.75|12707.75|10
1624295530000|2021-06-21 17:12:10|12829.35|12709.35|12831.97|12711.97|12831.97|12711.97|12829.35|12709.35|10
1624295540000|2021-06-21 17:12:20|12831.61|12711.61|12812.97|12692.97|12834.02|12714.02|12812.97|12692.97|10
1624295550000|2021-06-21 17:12:30|12811.5|12691.5|12810.16|12690.16|12811.5|12691.5|12805.85|12685.85|10
1624295560000|2021-06-21 17:12:40|12809.9|12689.9|12802.75|12682.75|12809.9|12689.9|12802.75|12682.75|10
1624295570000|2021-06-21 17:12:50|12803.57|12683.57|12799.78|12679.78|12803.57|12683.57|12797.92|12677.92|10
1624295580000|2021-06-21 17:13:00|12801.97|12681.97|12808.34|12688.34|12808.34|12688.34|12801.85|12681.85|10
1624295590000|2021-06-21 17:13:10|12809.77|12689.77|12814.98|12694.98|12815.4|12695.4|12809.77|12689.77|10
1624295600000|2021-06-21 17:13:20|12814.63|12694.63|12813.13|12693.13|12818.19|12698.19|12813.13|12693.13|10
1624295610000|2021-06-21 17:13:30|12813.54|12693.54|12808.3|12688.3|12813.54|12693.54|12808.3|12688.3|10
1624295620000|2021-06-21 17:13:40|12808.77|12688.77|12802.65|12682.65|12808.77|12688.77|12802.65|12682.65|10
1624295630000|2021-06-21 17:13:50|12801.91|12681.91|12798.63|12678.63|12801.91|12681.91|12798.63|12678.63|10
1624295640000|2021-06-21 17:14:00|12798.62|12678.62|12809.25|12689.25|12809.25|12689.25|12797.7|12677.7|10
1624295650000|2021-06-21 17:14:10|12809.86|12689.86|12825.52|12705.52|12825.52|12705.52|12809.86|12689.86|10
1624295660000|2021-06-21 17:14:20|12825.5|12705.5|12825.32|12705.32|12829|12709|12824.05|12704.05|10
1624295670000|2021-06-21 17:14:30|12826.75|12706.75|12827.82|12707.82|12827.93|12707.93|12826.48|12706.48|10
1624295680000|2021-06-21 17:14:40|12827.45|12707.45|12827.76|12707.76|12828.54|12708.54|12826.3|12706.3|10
1624295690000|2021-06-21 17:14:50|12829.2|12709.2|12831.63|12711.63|12831.89|12711.89|12828.73|12708.73|10
1624295700000|2021-06-21 17:15:00|12832.04|12712.04|12833.49|12713.49|12834.74|12714.74|12832.04|12712.04|10
1624295710000|2021-06-21 17:15:10|12833.54|12713.54|12835.37|12715.37|12835.39|12715.39|12832.67|12712.67|10
1624295720000|2021-06-21 17:15:20|12837.11|12717.11|12844.6|12724.6|12844.6|12724.6|12836.75|12716.75|10
1624295730000|2021-06-21 17:15:30|12845.75|12725.75|12857.04|12737.04|12857.04|12737.04|12845.75|12725.75|10
1624295740000|2021-06-21 17:15:40|12856.7|12736.7|12867.23|12747.23|12867.23|12747.23|12856.7|12736.7|10
1624295750000|2021-06-21 17:15:50|12868.77|12748.77|12864.73|12744.73|12870.59|12750.59|12864.73|12744.73|10
1624295760000|2021-06-21 17:16:00|12864.1|12744.1|12873.43|12753.43|12873.43|12753.43|12864.1|12744.1|10
1624295770000|2021-06-21 17:16:10|12875.65|12755.65|12891.13|12771.13|12891.13|12771.13|12875.65|12755.65|10
1624295780000|2021-06-21 17:16:20|12891.56|12771.56|12897.66|12777.66|12898.31|12778.31|12891.56|12771.56|10
1624295790000|2021-06-21 17:16:30|12898.34|12778.34|12894.05|12774.05|12898.34|12778.34|12894.05|12774.05|10
1624295800000|2021-06-21 17:16:40|12894.29|12774.29|12894.63|12774.63|12894.66|12774.66|12893.38|12773.38|10
1624295810000|2021-06-21 17:16:50|12894.03|12774.03|12897.87|12777.87|12898.17|12778.17|12892.07|12772.07|10
1624295820000|2021-06-21 17:17:00|12896.07|12776.07|12903.09|12783.09|12903.41|12783.41|12896.07|12776.07|10
1624295830000|2021-06-21 17:17:10|12902.77|12782.77|12904.03|12784.03|12904.03|12784.03|12900.96|12780.96|10
1624295840000|2021-06-21 17:17:20|12904.62|12784.62|12905.93|12785.93|12907.22|12787.22|12904.62|12784.62|10
1624295850000|2021-06-21 17:17:30|12905.2|12785.2|12900.09|12780.09|12905.57|12785.57|12900.09|12780.09|10
1624295860000|2021-06-21 17:17:40|12898.88|12778.88|12891.22|12771.22|12898.88|12778.88|12891.22|12771.22|10
1624295870000|2021-06-21 17:17:50|12888.74|12768.74|12888.26|12768.26|12888.74|12768.74|12886.66|12766.66|10
1624295880000|2021-06-21 17:18:00|12889.29|12769.29|12883.04|12763.04|12890.51|12770.51|12883.04|12763.04|10
1624295890000|2021-06-21 17:18:10|12881.8|12761.8|12873.28|12753.28|12881.8|12761.8|12873.28|12753.28|10
1624295900000|2021-06-21 17:18:20|12873.12|12753.12|12868.35|12748.35|12873.12|12753.12|12867.47|12747.47|9
1624295910000|2021-06-21 17:18:30|12867.84|12747.84|12866.92|12746.92|12867.84|12747.84|12866.62|12746.62|9
1624295920000|2021-06-21 17:18:40|12866.74|12746.74|12865.04|12745.04|12866.74|12746.74|12864.31|12744.31|10
1624295930000|2021-06-21 17:18:50|12863.75|12743.75|12869.37|12749.37|12869.94|12749.94|12863.75|12743.75|10
1624295940000|2021-06-21 17:19:00|12872.01|12752.01|12888.49|12768.49|12888.49|12768.49|12871.07|12751.07|9
1624295950000|2021-06-21 17:19:10|12890.11|12770.11|12904.94|12784.94|12904.94|12784.94|12890.11|12770.11|10
1624295960000|2021-06-21 17:19:20|12906.27|12786.27|12922.58|12802.58|12923.14|12803.14|12906.27|12786.27|10
1624295970000|2021-06-21 17:19:30|12925.57|12805.57|12927.71|12807.71|12927.71|12807.71|12925.05|12805.05|9
1624295980000|2021-06-21 17:19:40|12927.77|12807.77|12924.44|12804.44|12927.77|12807.77|12924.44|12804.44|10
1624295990000|2021-06-21 17:19:50|12924.14|12804.14|12918.99|12798.99|12924.14|12804.14|12918.99|12798.99|10
1624296000000|2021-06-21 17:20:00|12918.46|12798.46|12900.08|12780.08|12918.46|12798.46|12900.08|12780.08|10
1624296010000|2021-06-21 17:20:10|12897.15|12777.15|12891.44|12771.44|12897.17|12777.17|12890.56|12770.56|10
1624296020000|2021-06-21 17:20:20|12891.12|12771.12|12886.39|12766.39|12891.12|12771.12|12885.26|12765.26|10
1624296030000|2021-06-21 17:20:30|12887.5|12767.5|12875.56|12755.56|12887.5|12767.5|12875.56|12755.56|10
1624296040000|2021-06-21 17:20:40|12874.31|12754.31|12860.96|12740.96|12874.31|12754.31|12860.96|12740.96|10
1624296050000|2021-06-21 17:20:50|12858.52|12738.52|12853.79|12733.79|12858.52|12738.52|12853.79|12733.79|10
1624296060000|2021-06-21 17:21:00|12854.79|12734.79|12851.85|12731.85|12856.98|12736.98|12851.1|12731.1|10
1624296070000|2021-06-21 17:21:10|12851.55|12731.55|12851.8|12731.8|12851.99|12731.99|12848.63|12728.63|10
1624296080000|2021-06-21 17:21:20|12852.86|12732.86|12855.56|12735.56|12855.64|12735.64|12852.73|12732.73|10
1624296090000|2021-06-21 17:21:30|12856.69|12736.69|12874.24|12754.24|12874.24|12754.24|12856.69|12736.69|10
1624296100000|2021-06-21 17:21:40|12879.99|12759.99|12888.14|12768.14|12888.14|12768.14|12879.99|12759.99|10
1624296110000|2021-06-21 17:21:50|12890.31|12770.31|12900.04|12780.04|12900.04|12780.04|12890.31|12770.31|10
1624296120000|2021-06-21 17:22:00|12900.66|12780.66|12901.53|12781.53|12905.84|12785.84|12899.43|12779.43|10
1624296130000|2021-06-21 17:22:10|12901.84|12781.84|12900.47|12780.47|12901.84|12781.84|12898.51|12778.51|10
1624296140000|2021-06-21 17:22:20|12900.78|12780.78|12907.51|12787.51|12907.51|12787.51|12900.78|12780.78|10
1624296150000|2021-06-21 17:22:30|12909.65|12789.65|12916.46|12796.46|12916.46|12796.46|12909.65|12789.65|10
1624296160000|2021-06-21 17:22:40|12917.52|12797.52|12921.57|12801.57|12922.2|12802.2|12917.52|12797.52|10
1624296170000|2021-06-21 17:22:50|12922.52|12802.52|12924.18|12804.18|12924.47|12804.47|12922.52|12802.52|10
1624296180000|2021-06-21 17:23:00|12923.99|12803.99|12919.58|12799.58|12925|12805|12919.58|12799.58|10
1624296190000|2021-06-21 17:23:10|12919.59|12799.59|12914.51|12794.51|12920.33|12800.33|12914.51|12794.51|10
1624296200000|2021-06-21 17:23:20|12913.47|12793.47|12911.56|12791.56|12913.47|12793.47|12910.17|12790.17|10
1624296210000|2021-06-21 17:23:30|12911.13|12791.13|12913.17|12793.17|12913.17|12793.17|12911.13|12791.13|10
1624296220000|2021-06-21 17:23:40|12916.16|12796.16|12912.33|12792.33|12916.16|12796.16|12912.33|12792.33|10
1624296230000|2021-06-21 17:23:50|12912.37|12792.37|12912.85|12792.85|12913.22|12793.22|12911.36|12791.36|9
1624296240000|2021-06-21 17:24:00|12912.66|12792.66|12912.59|12792.59|12913.06|12793.06|12912.03|12792.03|10
1624296250000|2021-06-21 17:24:10|12911.9|12791.9|12909.88|12789.88|12911.9|12791.9|12908.24|12788.24|9
1624296260000|2021-06-21 17:24:20|12909.95|12789.95|12909.14|12789.14|12910.99|12790.99|12909.14|12789.14|10
1624296270000|2021-06-21 17:24:30|12908.64|12788.64|12909.22|12789.22|12909.26|12789.26|12907.95|12787.95|10
1624296280000|2021-06-21 17:24:40|12908.67|12788.67|12908|12788|12909.01|12789.01|12908|12788|9
1624296290000|2021-06-21 17:24:50|12907.48|12787.48|12906.45|12786.45|12907.48|12787.48|12904.92|12784.92|10
1624296300000|2021-06-21 17:25:00|12906.64|12786.64|12902.9|12782.9|12906.64|12786.64|12902.9|12782.9|10
1624296310000|2021-06-21 17:25:10|12903.61|12783.61|12899.65|12779.65|12903.61|12783.61|12898.58|12778.58|10
1624296320000|2021-06-21 17:25:20|12897.99|12777.99|12889.58|12769.58|12897.99|12777.99|12889.58|12769.58|10
1624296330000|2021-06-21 17:25:30|12890.63|12770.63|12882.91|12762.91|12890.63|12770.63|12882.91|12762.91|10
1624296340000|2021-06-21 17:25:40|12881.36|12761.36|12873.89|12753.89|12881.36|12761.36|12873.89|12753.89|10
1624296350000|2021-06-21 17:25:50|12875.08|12755.08|12869.14|12749.14|12875.08|12755.08|12869.14|12749.14|10
1624296360000|2021-06-21 17:26:00|12869.02|12749.02|12869.4|12749.4|12869.4|12749.4|12865.97|12745.97|10
1624296370000|2021-06-21 17:26:10|12869.31|12749.31|12871.61|12751.61|12871.61|12751.61|12868.79|12748.79|10
1624296380000|2021-06-21 17:26:20|12872.32|12752.32|12877.03|12757.03|12877.03|12757.03|12872.32|12752.32|10
1624296390000|2021-06-21 17:26:30|12876.88|12756.88|12877.78|12757.78|12878.16|12758.16|12876.88|12756.88|10
1624296400000|2021-06-21 17:26:40|12877.69|12757.69|12882.14|12762.14|12882.99|12762.99|12877.55|12757.55|10
1624296410000|2021-06-21 17:26:50|12882.8|12762.8|12882.61|12762.61|12883.34|12763.34|12882.61|12762.61|10
1624296420000|2021-06-21 17:27:00|12882.87|12762.87|12886.73|12766.73|12886.73|12766.73|12882.87|12762.87|10
1624296430000|2021-06-21 17:27:10|12887.82|12767.82|12890.86|12770.86|12890.86|12770.86|12886.9|12766.9|10
1624296440000|2021-06-21 17:27:20|12890.73|12770.73|12892.22|12772.22|12892.54|12772.54|12890.73|12770.73|10
1624296450000|2021-06-21 17:27:30|12892.96|12772.96|12891.33|12771.33|12893.04|12773.04|12890.82|12770.82|10
1624296460000|2021-06-21 17:27:40|12890.76|12770.76|12887.51|12767.51|12890.76|12770.76|12887.51|12767.51|10
1624296470000|2021-06-21 17:27:50|12886.01|12766.01|12883.91|12763.91|12886.77|12766.77|12883.91|12763.91|10
1624296480000|2021-06-21 17:28:00|12884.48|12764.48|12882.69|12762.69|12884.91|12764.91|12882.69|12762.69|10
1624296490000|2021-06-21 17:28:10|12882.1|12762.1|12876.01|12756.01|12882.1|12762.1|12876.01|12756.01|10
1624296500000|2021-06-21 17:28:20|12876.32|12756.32|12876.2|12756.2|12877.59|12757.59|12876.2|12756.2|10
1624296510000|2021-06-21 17:28:30|12875.25|12755.25|12870.12|12750.12|12875.65|12755.65|12870.12|12750.12|10
1624296520000|2021-06-21 17:28:40|12867.38|12747.38|12861.01|12741.01|12867.38|12747.38|12861.01|12741.01|10
1624296530000|2021-06-21 17:28:50|12861.61|12741.61|12861.16|12741.16|12862.12|12742.12|12859.25|12739.25|10
1624296540000|2021-06-21 17:29:00|12860.97|12740.97|12855.47|12735.47|12860.97|12740.97|12855.47|12735.47|10
1624296550000|2021-06-21 17:29:10|12855.43|12735.43|12854.72|12734.72|12856.07|12736.07|12853.97|12733.97|9
1624296560000|2021-06-21 17:29:20|12855.33|12735.33|12854.28|12734.28|12855.33|12735.33|12853.71|12733.71|9
1624296570000|2021-06-21 17:29:30|12854.19|12734.19|12856.76|12736.76|12856.76|12736.76|12853.87|12733.87|10
1624296580000|2021-06-21 17:29:40|12856.64|12736.64|12848.9|12728.9|12856.64|12736.64|12848.9|12728.9|10
1624296590000|2021-06-21 17:29:50|12848.07|12728.07|12841.1|12721.1|12848.07|12728.07|12841.1|12721.1|10
1624296600000|2021-06-21 17:30:00|12841.61|12721.61|12831.77|12711.77|12841.61|12721.61|12831.77|12711.77|10
1624296610000|2021-06-21 17:30:10|12832|12712|12830.21|12710.21|12833.93|12713.93|12830.21|12710.21|10
1624296620000|2021-06-21 17:30:20|12831.23|12711.23|12832.54|12712.54|12832.54|12712.54|12830.95|12710.95|10
1624296630000|2021-06-21 17:30:30|12832.82|12712.82|12828.91|12708.91|12832.83|12712.83|12828.02|12708.02|9
1624296640000|2021-06-21 17:30:40|12827.41|12707.41|12823.83|12703.83|12827.41|12707.41|12823.52|12703.52|10
1624296650000|2021-06-21 17:30:50|12824.17|12704.17|12824.13|12704.13|12824.29|12704.29|12823.37|12703.37|10
1624296660000|2021-06-21 17:31:00|12824.63|12704.63|12828.59|12708.59|12828.59|12708.59|12824.59|12704.59|10
1624296670000|2021-06-21 17:31:10|12828.55|12708.55|12850.47|12730.47|12850.47|12730.47|12828.39|12708.39|10
1624296680000|2021-06-21 17:31:20|12850.24|12730.24|12872.93|12752.93|12873.24|12753.24|12850.24|12730.24|10
1624296690000|2021-06-21 17:31:30|12876.74|12756.74|12874.38|12754.38|12878.56|12758.56|12874.01|12754.01|10
1624296700000|2021-06-21 17:31:40|12874.72|12754.72|12876.43|12756.43|12876.43|12756.43|12873.6|12753.6|10
1624296710000|2021-06-21 17:31:50|12877.59|12757.59|12876.84|12756.84|12877.59|12757.59|12876.3|12756.3|9
1624296720000|2021-06-21 17:32:00|12876.77|12756.77|12877.13|12757.13|12877.61|12757.61|12875.2|12755.2|10
1624296730000|2021-06-21 17:32:10|12878.23|12758.23|12882.59|12762.59|12883.37|12763.37|12878.06|12758.06|10
1624296740000|2021-06-21 17:32:20|12882.5|12762.5|12877.82|12757.82|12882.95|12762.95|12877.82|12757.82|10
1624296750000|2021-06-21 17:32:30|12878.47|12758.47|12868.31|12748.31|12878.47|12758.47|12868.31|12748.31|10
1624296760000|2021-06-21 17:32:40|12867.9|12747.9|12863.65|12743.65|12867.9|12747.9|12861.52|12741.52|10
1624296770000|2021-06-21 17:32:50|12863.23|12743.23|12870.19|12750.19|12870.19|12750.19|12863.23|12743.23|9
1624296780000|2021-06-21 17:33:00|12870.29|12750.29|12880.3|12760.3|12880.3|12760.3|12870.29|12750.29|10
1624296790000|2021-06-21 17:33:10|12879.4|12759.4|12884.62|12764.62|12884.7|12764.7|12879.4|12759.4|10
1624296800000|2021-06-21 17:33:20|12884.46|12764.46|12893.17|12773.17|12893.17|12773.17|12884.46|12764.46|10
1624296810000|2021-06-21 17:33:30|12892.7|12772.7|12897.01|12777.01|12900.8|12780.8|12892.7|12772.7|10
1624296820000|2021-06-21 17:33:40|12897.31|12777.31|12904.56|12784.56|12904.56|12784.56|12897.31|12777.31|10
1624296830000|2021-06-21 17:33:50|12904.16|12784.16|12908.47|12788.47|12908.47|12788.47|12904.16|12784.16|10
1624296840000|2021-06-21 17:34:00|12906.86|12786.86|12910.26|12790.26|12910.57|12790.57|12906.86|12786.86|10
1624296850000|2021-06-21 17:34:10|12910.16|12790.16|12906.18|12786.18|12910.16|12790.16|12905.69|12785.69|10
1624296860000|2021-06-21 17:34:20|12905.46|12785.46|12900.32|12780.32|12905.46|12785.46|12900.32|12780.32|10
1624296870000|2021-06-21 17:34:30|12899.73|12779.73|12895.15|12775.15|12899.73|12779.73|12894.95|12774.95|10
1624296880000|2021-06-21 17:34:40|12893.95|12773.95|12889.25|12769.25|12893.95|12773.95|12889.22|12769.22|10
1624296890000|2021-06-21 17:34:50|12889.19|12769.19|12888.14|12768.14|12889.68|12769.68|12888.07|12768.07|10
1624296900000|2021-06-21 17:35:00|12888.21|12768.21|12883.98|12763.98|12888.21|12768.21|12883.98|12763.98|9
1624296910000|2021-06-21 17:35:10|12884.18|12764.18|12886.06|12766.06|12886.35|12766.35|12884.18|12764.18|10
1624296920000|2021-06-21 17:35:20|12885.86|12765.86|12890.45|12770.45|12890.45|12770.45|12885.86|12765.86|10
1624296930000|2021-06-21 17:35:30|12891.11|12771.11|12899.84|12779.84|12899.84|12779.84|12891.11|12771.11|10
1624296940000|2021-06-21 17:35:40|12900.06|12780.06|12908.77|12788.77|12908.77|12788.77|12900.06|12780.06|10
1624296950000|2021-06-21 17:35:50|12910.41|12790.41|12912.51|12792.51|12912.51|12792.51|12910.41|12790.41|10
1624296960000|2021-06-21 17:36:00|12912.78|12792.78|12913.25|12793.25|12913.83|12793.83|12912.78|12792.78|10
1624296970000|2021-06-21 17:36:10|12913.57|12793.57|12914.13|12794.13|12914.87|12794.87|12913.57|12793.57|10
1624296980000|2021-06-21 17:36:20|12913.16|12793.16|12912.68|12792.68|12914.03|12794.03|12911.32|12791.32|10
1624296990000|2021-06-21 17:36:30|12915.96|12795.96|12923.25|12803.25|12923.25|12803.25|12915.82|12795.82|10
1624297000000|2021-06-21 17:36:40|12923.51|12803.51|12920.22|12800.22|12923.51|12803.51|12920.22|12800.22|9
1624297010000|2021-06-21 17:36:50|12919.91|12799.91|12916.28|12796.28|12919.91|12799.91|12916.27|12796.27|10
1624297020000|2021-06-21 17:37:00|12916.98|12796.98|12909.57|12789.57|12916.98|12796.98|12909.57|12789.57|10
1624297030000|2021-06-21 17:37:10|12908.17|12788.17|12906.84|12786.84|12908.17|12788.17|12903.9|12783.9|10
1624297040000|2021-06-21 17:37:20|12906.37|12786.37|12901.67|12781.67|12906.72|12786.72|12901.67|12781.67|9
1624297050000|2021-06-21 17:37:30|12902.29|12782.29|12902.03|12782.03|12902.29|12782.29|12900.83|12780.83|10
1624297060000|2021-06-21 17:37:40|12901.11|12781.11|12898.58|12778.58|12901.11|12781.11|12898.56|12778.56|9
1624297070000|2021-06-21 17:37:50|12898.32|12778.32|12898.72|12778.72|12900.46|12780.46|12897.99|12777.99|10
1624297080000|2021-06-21 17:38:00|12899.94|12779.94|12895.62|12775.62|12899.94|12779.94|12895.62|12775.62|10
1624297090000|2021-06-21 17:38:10|12895.64|12775.64|12891.94|12771.94|12895.89|12775.89|12891.94|12771.94|10
1624297100000|2021-06-21 17:38:20|12891.61|12771.61|12887.97|12767.97|12891.61|12771.61|12887.37|12767.37|10
1624297110000|2021-06-21 17:38:30|12886.73|12766.73|12888.53|12768.53|12890.07|12770.07|12886.73|12766.73|10
1624297120000|2021-06-21 17:38:40|12887.19|12767.19|12888.62|12768.62|12888.62|12768.62|12886.96|12766.96|10
1624297130000|2021-06-21 17:38:50|12888.82|12768.82|12890.55|12770.55|12890.87|12770.87|12888.14|12768.14|10
1624297140000|2021-06-21 17:39:00|12890.18|12770.18|12885.92|12765.92|12890.18|12770.18|12885.92|12765.92|10
1624297150000|2021-06-21 17:39:10|12884.55|12764.55|12880.17|12760.17|12884.55|12764.55|12880.17|12760.17|10
1624297160000|2021-06-21 17:39:20|12881.12|12761.12|12881.73|12761.73|12881.73|12761.73|12879.97|12759.97|10
1624297170000|2021-06-21 17:39:30|12881.88|12761.88|12879.65|12759.65|12882.1|12762.1|12879.64|12759.64|10
1624297180000|2021-06-21 17:39:40|12879.96|12759.96|12877.79|12757.79|12880.92|12760.92|12877.79|12757.79|10
1624297190000|2021-06-21 17:39:50|12877.51|12757.51|12874.54|12754.54|12877.51|12757.51|12872.96|12752.96|10
1624297200000|2021-06-21 17:40:00|12874.27|12754.27|12868.54|12748.54|12874.27|12754.27|12867.86|12747.86|10
1624297210000|2021-06-21 17:40:10|12868.2|12748.2|12868.56|12748.56|12870.71|12750.71|12868.19|12748.19|10
1624297220000|2021-06-21 17:40:20|12869.85|12749.85|12873.36|12753.36|12873.36|12753.36|12869.85|12749.85|10
1624297230000|2021-06-21 17:40:30|12873.8|12753.8|12871.94|12751.94|12874.93|12754.93|12871.48|12751.48|10
1624297240000|2021-06-21 17:40:40|12872.48|12752.48|12877.51|12757.51|12877.51|12757.51|12872.48|12752.48|9
1624297250000|2021-06-21 17:40:50|12878.2|12758.2|12874.78|12754.78|12878.31|12758.31|12874.78|12754.78|10
1624297260000|2021-06-21 17:41:00|12873.53|12753.53|12869.18|12749.18|12874.45|12754.45|12869.18|12749.18|10
1624297270000|2021-06-21 17:41:10|12868.7|12748.7|12863.72|12743.72|12868.7|12748.7|12863.72|12743.72|10
1624297280000|2021-06-21 17:41:20|12863.18|12743.18|12859.43|12739.43|12863.18|12743.18|12859.43|12739.43|10
1624297290000|2021-06-21 17:41:30|12860.19|12740.19|12864.12|12744.12|12864.12|12744.12|12860.08|12740.08|10
1624297300000|2021-06-21 17:41:40|12864.28|12744.28|12863.54|12743.54|12864.72|12744.72|12862.46|12742.46|10
1624297310000|2021-06-21 17:41:50|12862.09|12742.09|12851.51|12731.51|12862.09|12742.09|12851.51|12731.51|9
1624297320000|2021-06-21 17:42:00|12851.96|12731.96|12850.57|12730.57|12852.39|12732.39|12850.57|12730.57|10
1624297330000|2021-06-21 17:42:10|12851.26|12731.26|12850.37|12730.37|12851.26|12731.26|12849.18|12729.18|10
1624297340000|2021-06-21 17:42:20|12850.39|12730.39|12856.96|12736.96|12856.96|12736.96|12850.39|12730.39|10
1624297350000|2021-06-21 17:42:30|12858.14|12738.14|12862.99|12742.99|12862.99|12742.99|12858.14|12738.14|10
1624297360000|2021-06-21 17:42:40|12863.4|12743.4|12867.72|12747.72|12867.72|12747.72|12863.11|12743.11|10
1624297370000|2021-06-21 17:42:50|12867.64|12747.64|12871.43|12751.43|12871.43|12751.43|12867.62|12747.62|10
1624297380000|2021-06-21 17:43:00|12870.56|12750.56|12873.4|12753.4|12873.4|12753.4|12870.07|12750.07|10
1624297390000|2021-06-21 17:43:10|12875.47|12755.47|12878.4|12758.4|12878.4|12758.4|12875.47|12755.47|10
1624297400000|2021-06-21 17:43:20|12878.8|12758.8|12883.62|12763.62|12883.62|12763.62|12878.8|12758.8|10
1624297410000|2021-06-21 17:43:30|12883.74|12763.74|12886.42|12766.42|12887.09|12767.09|12883.74|12763.74|10
1624297420000|2021-06-21 17:43:40|12888.06|12768.06|12886.98|12766.98|12889.65|12769.65|12886.98|12766.98|9
1624297430000|2021-06-21 17:43:50|12887.98|12767.98|12888.38|12768.38|12889.98|12769.98|12887.98|12767.98|10
1624297440000|2021-06-21 17:44:00|12888.16|12768.16|12889.27|12769.27|12889.27|12769.27|12888.11|12768.11|10
1624297450000|2021-06-21 17:44:10|12889.97|12769.97|12889.99|12769.99|12890.76|12770.76|12889.54|12769.54|10
1624297460000|2021-06-21 17:44:20|12889.97|12769.97|12886.36|12766.36|12889.97|12769.97|12886.36|12766.36|10
1624297470000|2021-06-21 17:44:30|12886.59|12766.59|12883.02|12763.02|12886.72|12766.72|12883.02|12763.02|10
1624297480000|2021-06-21 17:44:40|12882.77|12762.77|12885.82|12765.82|12886.07|12766.07|12882.6|12762.6|10
1624297490000|2021-06-21 17:44:50|12883.77|12763.77|12881.51|12761.51|12883.77|12763.77|12881.11|12761.11|10
1624297500000|2021-06-21 17:45:00|12882.39|12762.39|12880.9|12760.9|12882.46|12762.46|12880.9|12760.9|9
1624297510000|2021-06-21 17:45:10|12881.92|12761.92|12884.56|12764.56|12884.56|12764.56|12881.92|12761.92|8
1624297520000|2021-06-21 17:45:20|12883.68|12763.68|12884.95|12764.95|12885.34|12765.34|12883.68|12763.68|10
1624297530000|2021-06-21 17:45:30|12885.02|12765.02|12888.28|12768.28|12888.45|12768.45|12884.97|12764.97|10
1624297540000|2021-06-21 17:45:40|12889.38|12769.38|12891.28|12771.28|12891.92|12771.92|12888.25|12768.25|10
1624297550000|2021-06-21 17:45:50|12891.05|12771.05|12888.33|12768.33|12891.05|12771.05|12888.33|12768.33|10
1624297560000|2021-06-21 17:46:00|12889.09|12769.09|12885.84|12765.84|12889.41|12769.41|12885.84|12765.84|10
1624297570000|2021-06-21 17:46:10|12885.16|12765.16|12878.19|12758.19|12885.16|12765.16|12878.19|12758.19|10
1624297580000|2021-06-21 17:46:20|12877.7|12757.7|12874.78|12754.78|12878.43|12758.43|12874.78|12754.78|10
1624297590000|2021-06-21 17:46:30|12874.6|12754.6|12865.52|12745.52|12874.6|12754.6|12864.95|12744.95|10
1624297600000|2021-06-21 17:46:40|12864.94|12744.94|12859.56|12739.56|12864.94|12744.94|12859.07|12739.07|9
1624297610000|2021-06-21 17:46:50|12858.86|12738.86|12852.81|12732.81|12858.86|12738.86|12852.81|12732.81|10
1624297620000|2021-06-21 17:47:00|12852.75|12732.75|12849.45|12729.45|12852.75|12732.75|12849.27|12729.27|10
1624297630000|2021-06-21 17:47:10|12849.57|12729.57|12842.35|12722.35|12849.64|12729.64|12842.35|12722.35|9
1624297640000|2021-06-21 17:47:20|12839.23|12719.23|12829.44|12709.44|12839.23|12719.23|12829.44|12709.44|10
1624297650000|2021-06-21 17:47:30|12829.07|12709.07|12813.83|12693.83|12829.07|12709.07|12813.83|12693.83|10
1624297660000|2021-06-21 17:47:40|12812.44|12692.44|12794.87|12674.87|12812.44|12692.44|12794.87|12674.87|10
1624297670000|2021-06-21 17:47:50|12795.02|12675.02|12783.56|12663.56|12795.02|12675.02|12783.19|12663.19|10
1624297680000|2021-06-21 17:48:00|12780.29|12660.29|12782.22|12662.22|12783.8|12663.8|12779.23|12659.23|10
1624297690000|2021-06-21 17:48:10|12781.29|12661.29|12773.77|12653.77|12781.95|12661.95|12773.77|12653.77|10
1624297700000|2021-06-21 17:48:20|12772.87|12652.87|12765.92|12645.92|12772.87|12652.87|12765.92|12645.92|10
1624297710000|2021-06-21 17:48:30|12762.94|12642.94|12761.42|12641.42|12762.94|12642.94|12760.28|12640.28|10
1624297720000|2021-06-21 17:48:40|12761.43|12641.43|12762.88|12642.88|12762.88|12642.88|12760.46|12640.46|10
1624297730000|2021-06-21 17:48:50|12762.45|12642.45|12759.85|12639.85|12762.45|12642.45|12758.51|12638.51|10
1624297740000|2021-06-21 17:49:00|12762.04|12642.04|12759.89|12639.89|12762.04|12642.04|12759.89|12639.89|10
1624297750000|2021-06-21 17:49:10|12759.13|12639.13|12750.11|12630.11|12759.68|12639.68|12750.11|12630.11|10
1624297760000|2021-06-21 17:49:20|12749.21|12629.21|12752.14|12632.14|12752.14|12632.14|12748.61|12628.61|10
1624297770000|2021-06-21 17:49:30|12751.55|12631.55|12754.41|12634.41|12755.79|12635.79|12751.55|12631.55|10
1624297780000|2021-06-21 17:49:40|12754.44|12634.44|12755.78|12635.78|12756.53|12636.53|12753.34|12633.34|10
1624297790000|2021-06-21 17:49:50|12755.83|12635.83|12753.37|12633.37|12755.84|12635.84|12753.27|12633.27|10
1624297800000|2021-06-21 17:50:00|12753.64|12633.64|12759.48|12639.48|12759.48|12639.48|12753.64|12633.64|10
1624297810000|2021-06-21 17:50:10|12759|12639|12761.86|12641.86|12762.69|12642.69|12759|12639|10
1624297820000|2021-06-21 17:50:20|12764.92|12644.92|12769.63|12649.63|12770.64|12650.64|12764.92|12644.92|10
1624297830000|2021-06-21 17:50:30|12770.21|12650.21|12765.77|12645.77|12770.21|12650.21|12765.77|12645.77|10
1624297840000|2021-06-21 17:50:40|12763.27|12643.27|12763.07|12643.07|12763.27|12643.27|12762.04|12642.04|9
1624297850000|2021-06-21 17:50:50|12763.08|12643.08|12760.43|12640.43|12763.38|12643.38|12760.37|12640.37|10
1624297860000|2021-06-21 17:51:00|12759.82|12639.82|12762.94|12642.94|12763.67|12643.67|12759.82|12639.82|10
1624297870000|2021-06-21 17:51:10|12762.9|12642.9|12758.63|12638.63|12762.9|12642.9|12758.63|12638.63|10
1624297880000|2021-06-21 17:51:20|12757.44|12637.44|12752.1|12632.1|12757.44|12637.44|12751.77|12631.77|10
1624297890000|2021-06-21 17:51:30|12751.19|12631.19|12748.51|12628.51|12752.44|12632.44|12748.51|12628.51|9
1624297900000|2021-06-21 17:51:40|12747.43|12627.43|12746.17|12626.17|12747.79|12627.79|12746.17|12626.17|10
1624297910000|2021-06-21 17:51:50|12746.23|12626.23|12742.88|12622.88|12746.23|12626.23|12742.63|12622.63|10
1624297920000|2021-06-21 17:52:00|12742.49|12622.49|12741.84|12621.84|12744.97|12624.97|12741.84|12621.84|10
1624297930000|2021-06-21 17:52:10|12741.69|12621.69|12740.95|12620.95|12742.54|12622.54|12740.76|12620.76|10
1624297940000|2021-06-21 17:52:20|12740.8|12620.8|12734.01|12614.01|12740.8|12620.8|12734.01|12614.01|10
1624297950000|2021-06-21 17:52:30|12733.12|12613.12|12723.45|12603.45|12733.12|12613.12|12723.45|12603.45|10
1624297960000|2021-06-21 17:52:40|12723.02|12603.02|12717.21|12597.21|12723.02|12603.02|12717.21|12597.21|10
1624297970000|2021-06-21 17:52:50|12716.47|12596.47|12719.16|12599.16|12719.16|12599.16|12715.74|12595.74|10
1624297980000|2021-06-21 17:53:00|12719.13|12599.13|12725.84|12605.84|12725.84|12605.84|12718.09|12598.09|10
1624297990000|2021-06-21 17:53:10|12726.75|12606.75|12725.27|12605.27|12727.11|12607.11|12725.27|12605.27|9
1624298000000|2021-06-21 17:53:20|12725.31|12605.31|12727.91|12607.91|12728.21|12608.21|12725.31|12605.31|10
1624298010000|2021-06-21 17:53:30|12727.73|12607.73|12726.66|12606.66|12729.31|12609.31|12726.25|12606.25|10
1624298020000|2021-06-21 17:53:40|12726.04|12606.04|12725.01|12605.01|12727.12|12607.12|12725.01|12605.01|10
1624298030000|2021-06-21 17:53:50|12724.85|12604.85|12727.22|12607.22|12727.22|12607.22|12724.63|12604.63|9
1624298040000|2021-06-21 17:54:00|12726.5|12606.5|12727.93|12607.93|12728.66|12608.66|12725.96|12605.96|10
1624298050000|2021-06-21 17:54:10|12728.17|12608.17|12725.24|12605.24|12728.17|12608.17|12725.24|12605.24|10
1624298060000|2021-06-21 17:54:20|12724.59|12604.59|12715.73|12595.73|12724.59|12604.59|12715.73|12595.73|10
1624298070000|2021-06-21 17:54:30|12715.62|12595.62|12710.52|12590.52|12715.62|12595.62|12710.51|12590.51|10
1624298080000|2021-06-21 17:54:40|12710.18|12590.18|12706.58|12586.58|12710.42|12590.42|12706.58|12586.58|10
1624298090000|2021-06-21 17:54:50|12705.36|12585.36|12706.65|12586.65|12706.65|12586.65|12704.09|12584.09|10
1624298100000|2021-06-21 17:55:00|12707.37|12587.37|12707.19|12587.19|12709.93|12589.93|12707.19|12587.19|10
1624298110000|2021-06-21 17:55:10|12707.4|12587.4|12705.29|12585.29|12708.34|12588.34|12705.29|12585.29|10
1624298120000|2021-06-21 17:55:20|12706.33|12586.33|12708.67|12588.67|12708.67|12588.67|12705.55|12585.55|10
1624298130000|2021-06-21 17:55:30|12709.7|12589.7|12719.53|12599.53|12719.53|12599.53|12709.7|12589.7|10
1624298140000|2021-06-21 17:55:40|12721.27|12601.27|12725.18|12605.18|12725.18|12605.18|12719.94|12599.94|10
1624298150000|2021-06-21 17:55:50|12725.65|12605.65|12730.6|12610.6|12730.99|12610.99|12725.65|12605.65|10
1624298160000|2021-06-21 17:56:00|12732.01|12612.01|12739.62|12619.62|12739.62|12619.62|12731.55|12611.55|10
1624298170000|2021-06-21 17:56:10|12744.1|12624.1|12752.6|12632.6|12753.12|12633.12|12744.1|12624.1|10
1624298180000|2021-06-21 17:56:20|12753.16|12633.16|12760.24|12640.24|12760.24|12640.24|12753.16|12633.16|10
1624298190000|2021-06-21 17:56:30|12760.64|12640.64|12758.39|12638.39|12760.94|12640.94|12758.39|12638.39|9
1624298200000|2021-06-21 17:56:40|12756.83|12636.83|12755.43|12635.43|12757.08|12637.08|12755.18|12635.18|10
1624298210000|2021-06-21 17:56:50|12754.74|12634.74|12759.48|12639.48|12760.35|12640.35|12754.74|12634.74|10
1624298220000|2021-06-21 17:57:00|12761.67|12641.67|12764.8|12644.8|12764.95|12644.95|12761.67|12641.67|10
1624298230000|2021-06-21 17:57:10|12765.07|12645.07|12759.05|12639.05|12765.42|12645.42|12759.05|12639.05|10
1624298240000|2021-06-21 17:57:20|12758.95|12638.95|12757.77|12637.77|12759.1|12639.1|12756.93|12636.93|10
1624298250000|2021-06-21 17:57:30|12757.63|12637.63|12761.04|12641.04|12761.04|12641.04|12757.24|12637.24|10
1624298260000|2021-06-21 17:57:40|12761.79|12641.79|12767.11|12647.11|12767.11|12647.11|12761.79|12641.79|10
1624298270000|2021-06-21 17:57:50|12768.5|12648.5|12771.2|12651.2|12771.2|12651.2|12768.5|12648.5|9
1624298280000|2021-06-21 17:58:00|12770.88|12650.88|12767.15|12647.15|12771.01|12651.01|12767.15|12647.15|10
1624298290000|2021-06-21 17:58:10|12766.8|12646.8|12764.91|12644.91|12767.86|12647.86|12764.91|12644.91|10
1624298300000|2021-06-21 17:58:20|12764.66|12644.66|12759.6|12639.6|12764.66|12644.66|12759.54|12639.54|10
1624298310000|2021-06-21 17:58:30|12759.49|12639.49|12758.09|12638.09|12759.49|12639.49|12757.33|12637.33|10
1624298320000|2021-06-21 17:58:40|12757.68|12637.68|12759.43|12639.43|12759.52|12639.52|12757.68|12637.68|10
1624298330000|2021-06-21 17:58:50|12758.82|12638.82|12753.04|12633.04|12758.82|12638.82|12753.04|12633.04|10
1624298340000|2021-06-21 17:59:00|12753.46|12633.46|12753.01|12633.01|12755.31|12635.31|12753.01|12633.01|8
1624298350000|2021-06-21 17:59:10|12751.46|12631.46|12750.06|12630.06|12752.2|12632.2|12749.46|12629.46|10
1624298360000|2021-06-21 17:59:20|12749.14|12629.14|12737.76|12617.76|12749.14|12629.14|12737.76|12617.76|10
1624298370000|2021-06-21 17:59:30|12737.32|12617.32|12736.93|12616.93|12737.46|12617.46|12735.26|12615.26|10
1624298380000|2021-06-21 17:59:40|12737.67|12617.67|12736.94|12616.94|12739.72|12619.72|12736.94|12616.94|10
1624298390000|2021-06-21 17:59:50|12737.07|12617.07|12735.22|12615.22|12737.07|12617.07|12733.89|12613.89|10
1624298400000|2021-06-21 18:00:00|12734.67|12614.67|12731.53|12611.53|12735.36|12615.36|12731.53|12611.53|10
1624298410000|2021-06-21 18:00:10|12730.73|12610.73|12731.17|12611.17|12731.28|12611.28|12729.71|12609.71|10
1624298420000|2021-06-21 18:00:20|12732.99|12612.99|12742.82|12622.82|12742.82|12622.82|12732.99|12612.99|10
1624298430000|2021-06-21 18:00:30|12743.92|12623.92|12752.6|12632.6|12752.6|12632.6|12743.92|12623.92|10
1624298440000|2021-06-21 18:00:40|12754.9|12634.9|12760.87|12640.87|12760.87|12640.87|12753.73|12633.73|10
1624298450000|2021-06-21 18:00:50|12761.56|12641.56|12768.53|12648.53|12768.53|12648.53|12761.56|12641.56|10
1624298460000|2021-06-21 18:01:00|12769.64|12649.64|12776.81|12656.81|12776.81|12656.81|12769.64|12649.64|10
1624298470000|2021-06-21 18:01:10|12777.04|12657.04|12780.35|12660.35|12780.35|12660.35|12776.69|12656.69|10
1624298480000|2021-06-21 18:01:20|12780.18|12660.18|12785.67|12665.67|12787.69|12667.69|12780.18|12660.18|10
1624298490000|2021-06-21 18:01:30|12785.21|12665.21|12803.77|12683.77|12803.77|12683.77|12785.21|12665.21|10
1624298500000|2021-06-21 18:01:40|12805.01|12685.01|12811.74|12691.74|12811.83|12691.83|12805.01|12685.01|10
1624298510000|2021-06-21 18:01:50|12811.96|12691.96|12811.15|12691.15|12813.94|12693.94|12811.15|12691.15|10
1624298520000|2021-06-21 18:02:00|12811.5|12691.5|12810.46|12690.46|12811.5|12691.5|12809.72|12689.72|10
1624298530000|2021-06-21 18:02:10|12809.71|12689.71|12806.12|12686.12|12809.8|12689.8|12806.12|12686.12|10
1624298540000|2021-06-21 18:02:20|12805.71|12685.71|12800.25|12680.25|12805.71|12685.71|12799.72|12679.72|10
1624298550000|2021-06-21 18:02:30|12800.05|12680.05|12805.3|12685.3|12805.3|12685.3|12800.05|12680.05|10
1624298560000|2021-06-21 18:02:40|12806.14|12686.14|12805.49|12685.49|12807.25|12687.25|12805.33|12685.33|10
1624298570000|2021-06-21 18:02:50|12806.07|12686.07|12809.79|12689.79|12809.79|12689.79|12806.07|12686.07|10
1624298580000|2021-06-21 18:03:00|12810.21|12690.21|12807.98|12687.98|12810.41|12690.41|12807.98|12687.98|10
1624298590000|2021-06-21 18:03:10|12806.01|12686.01|12804.72|12684.72|12806.5|12686.5|12804.63|12684.63|10
1624298600000|2021-06-21 18:03:20|12805.79|12685.79|12809.19|12689.19|12809.19|12689.19|12805.33|12685.33|10
1624298610000|2021-06-21 18:03:30|12809.48|12689.48|12814.12|12694.12|12814.57|12694.57|12809.29|12689.29|10
1624298620000|2021-06-21 18:03:40|12815.79|12695.79|12816.9|12696.9|12817.26|12697.26|12815.79|12695.79|10
1624298630000|2021-06-21 18:03:50|12817.66|12697.66|12819.18|12699.18|12819.58|12699.58|12817.02|12697.02|10
1624298640000|2021-06-21 18:04:00|12818.77|12698.77|12813.09|12693.09|12819.48|12699.48|12813.09|12693.09|10
1624298650000|2021-06-21 18:04:10|12811.49|12691.49|12811.83|12691.83|12811.95|12691.95|12810.34|12690.34|10
1624298660000|2021-06-21 18:04:20|12811.95|12691.95|12805.95|12685.95|12812.41|12692.41|12805.95|12685.95|10
1624298670000|2021-06-21 18:04:30|12806.49|12686.49|12797.53|12677.53|12806.49|12686.49|12797.53|12677.53|10
1624298680000|2021-06-21 18:04:40|12796.77|12676.77|12787.18|12667.18|12796.77|12676.77|12787.18|12667.18|10
1624298690000|2021-06-21 18:04:50|12787.83|12667.83|12780.98|12660.98|12787.92|12667.92|12780.98|12660.98|10
1624298700000|2021-06-21 18:05:00|12778.97|12658.97|12774.57|12654.57|12778.97|12658.97|12774.57|12654.57|10
1624298710000|2021-06-21 18:05:10|12774.35|12654.35|12777.6|12657.6|12777.6|12657.6|12774.22|12654.22|10
1624298720000|2021-06-21 18:05:20|12776.87|12656.87|12775.66|12655.66|12777.55|12657.55|12775.24|12655.24|10
1624298730000|2021-06-21 18:05:30|12775.26|12655.26|12783.05|12663.05|12783.05|12663.05|12775.26|12655.26|10
1624298740000|2021-06-21 18:05:40|12783.72|12663.72|12794.21|12674.21|12794.21|12674.21|12783.72|12663.72|10
1624298750000|2021-06-21 18:05:50|12796.12|12676.12|12804.99|12684.99|12805.12|12685.12|12796.12|12676.12|10
1624298760000|2021-06-21 18:06:00|12805.83|12685.83|12809.27|12689.27|12810.47|12690.47|12805.83|12685.83|9
1624298770000|2021-06-21 18:06:10|12809.21|12689.21|12808.9|12688.9|12809.99|12689.99|12808.9|12688.9|10
1624298780000|2021-06-21 18:06:20|12808.56|12688.56|12804.38|12684.38|12808.56|12688.56|12804|12684|10
1624298790000|2021-06-21 18:06:30|12804.02|12684.02|12807.94|12687.94|12807.94|12687.94|12804.02|12684.02|10
1624298800000|2021-06-21 18:06:40|12808.93|12688.93|12810.56|12690.56|12810.56|12690.56|12808.75|12688.75|10
1624298810000|2021-06-21 18:06:50|12812.53|12692.53|12819.2|12699.2|12819.2|12699.2|12812.53|12692.53|9
1624298820000|2021-06-21 18:07:00|12822.92|12702.92|12818.46|12698.46|12823.09|12703.09|12818.46|12698.46|10
1624298830000|2021-06-21 18:07:10|12818.33|12698.33|12814.96|12694.96|12818.33|12698.33|12814.32|12694.32|10
1624298840000|2021-06-21 18:07:20|12815.26|12695.26|12818.52|12698.52|12818.79|12698.79|12815.26|12695.26|9
1624298850000|2021-06-21 18:07:30|12819.97|12699.97|12821.99|12701.99|12821.99|12701.99|12819.82|12699.82|10
1624298860000|2021-06-21 18:07:40|12822.7|12702.7|12824.27|12704.27|12824.27|12704.27|12822.17|12702.17|10
1624298870000|2021-06-21 18:07:50|12824.41|12704.41|12826.26|12706.26|12827.24|12707.24|12824.41|12704.41|9
1624298880000|2021-06-21 18:08:00|12826.33|12706.33|12832.41|12712.41|12832.41|12712.41|12825.82|12705.82|9
1624298890000|2021-06-21 18:08:10|12834.06|12714.06|12835.68|12715.68|12835.68|12715.68|12833.95|12713.95|10
1624298900000|2021-06-21 18:08:20|12837.09|12717.09|12842.5|12722.5|12842.5|12722.5|12837.09|12717.09|10
1624298910000|2021-06-21 18:08:30|12841.75|12721.75|12839.15|12719.15|12842.4|12722.4|12839.15|12719.15|10
1624298920000|2021-06-21 18:08:40|12838.79|12718.79|12837|12717|12839.4|12719.4|12836.34|12716.34|10
1624298930000|2021-06-21 18:08:50|12839.51|12719.51|12842.08|12722.08|12842.27|12722.27|12839.51|12719.51|10
1624298940000|2021-06-21 18:09:00|12840.9|12720.9|12839.8|12719.8|12841.17|12721.17|12839.8|12719.8|10
1624298950000|2021-06-21 18:09:10|12839.1|12719.1|12837.58|12717.58|12839.63|12719.63|12837.58|12717.58|10
1624298960000|2021-06-21 18:09:20|12836.18|12716.18|12833.34|12713.34|12836.18|12716.18|12832.62|12712.62|10
1624298970000|2021-06-21 18:09:30|12831.99|12711.99|12835.05|12715.05|12835.27|12715.27|12831.99|12711.99|10
1624298980000|2021-06-21 18:09:40|12835.21|12715.21|12838.9|12718.9|12838.9|12718.9|12835.21|12715.21|10
1624298990000|2021-06-21 18:09:50|12838.66|12718.66|12836.65|12716.65|12841.24|12721.24|12836.65|12716.65|10
1624299000000|2021-06-21 18:10:00|12834.37|12714.37|12822.77|12702.77|12834.37|12714.37|12822.77|12702.77|10
1624299010000|2021-06-21 18:10:10|12821.51|12701.51|12809.07|12689.07|12821.51|12701.51|12809.07|12689.07|10
1624299020000|2021-06-21 18:10:20|12807.35|12687.35|12804.53|12684.53|12807.46|12687.46|12804.48|12684.48|10
1624299030000|2021-06-21 18:10:30|12804.5|12684.5|12796.66|12676.66|12804.83|12684.83|12796.66|12676.66|10
1624299040000|2021-06-21 18:10:40|12794.34|12674.34|12790.14|12670.14|12794.34|12674.34|12790.14|12670.14|10
1624299050000|2021-06-21 18:10:50|12789.96|12669.96|12781.86|12661.86|12790.63|12670.63|12781.86|12661.86|10
1624299060000|2021-06-21 18:11:00|12782.48|12662.48|12779.79|12659.79|12782.48|12662.48|12779|12659|10
1624299070000|2021-06-21 18:11:10|12779.23|12659.23|12778.34|12658.34|12780.07|12660.07|12777.51|12657.51|10
1624299080000|2021-06-21 18:11:20|12777.25|12657.25|12770.79|12650.79|12777.48|12657.48|12770.21|12650.21|10
1624299090000|2021-06-21 18:11:30|12770.81|12650.81|12769.91|12649.91|12771.88|12651.88|12769.91|12649.91|10
1624299100000|2021-06-21 18:11:40|12769.22|12649.22|12770.1|12650.1|12770.47|12650.47|12769.18|12649.18|10
1624299110000|2021-06-21 18:11:50|12770.17|12650.17|12775.44|12655.44|12775.44|12655.44|12770.17|12650.17|10
1624299120000|2021-06-21 18:12:00|12775.63|12655.63|12783.83|12663.83|12783.83|12663.83|12775.63|12655.63|10
1624299130000|2021-06-21 18:12:10|12784.73|12664.73|12791.77|12671.77|12791.77|12671.77|12784.73|12664.73|10
1624299140000|2021-06-21 18:12:20|12792.07|12672.07|12797.07|12677.07|12797.07|12677.07|12792.07|12672.07|10
1624299150000|2021-06-21 18:12:30|12797.4|12677.4|12805.94|12685.94|12806.12|12686.12|12797.4|12677.4|10
1624299160000|2021-06-21 18:12:40|12806.53|12686.53|12814.27|12694.27|12814.27|12694.27|12806.48|12686.48|10
1624299170000|2021-06-21 18:12:50|12814.82|12694.82|12827.7|12707.7|12827.7|12707.7|12814.82|12694.82|10
1624299180000|2021-06-21 18:13:00|12828.11|12708.11|12839.13|12719.13|12839.56|12719.56|12828.11|12708.11|10
1624299190000|2021-06-21 18:13:10|12841.48|12721.48|12858.33|12738.33|12858.64|12738.64|12841.48|12721.48|10
1624299200000|2021-06-21 18:13:20|12860.09|12740.09|12866.03|12746.03|12866.03|12746.03|12860.09|12740.09|10
1624299210000|2021-06-21 18:13:30|12869.37|12749.37|12869.23|12749.23|12870.87|12750.87|12868.49|12748.49|10
1624299220000|2021-06-21 18:13:40|12869.35|12749.35|12862.13|12742.13|12869.35|12749.35|12862.13|12742.13|10
1624299230000|2021-06-21 18:13:50|12862.25|12742.25|12856.96|12736.96|12862.25|12742.25|12856.96|12736.96|10
1624299240000|2021-06-21 18:14:00|12856.6|12736.6|12851.31|12731.31|12856.6|12736.6|12851.31|12731.31|10
1624299250000|2021-06-21 18:14:10|12851.39|12731.39|12849.2|12729.2|12851.39|12731.39|12849.2|12729.2|9
1624299260000|2021-06-21 18:14:20|12849.02|12729.02|12846.65|12726.65|12849.02|12729.02|12846.47|12726.47|10
1624299270000|2021-06-21 18:14:30|12846.35|12726.35|12839.27|12719.27|12846.35|12726.35|12838.6|12718.6|10
1624299280000|2021-06-21 18:14:40|12839.22|12719.22|12836.66|12716.66|12839.22|12719.22|12835.75|12715.75|10
1624299290000|2021-06-21 18:14:50|12836.44|12716.44|12826.87|12706.87|12836.7|12716.7|12826.62|12706.62|10
1624299300000|2021-06-21 18:15:00|12826.5|12706.5|12826.88|12706.88|12828.53|12708.53|12825.36|12705.36|10
1624299310000|2021-06-21 18:15:10|12829.81|12709.81|12837.41|12717.41|12837.41|12717.41|12829.31|12709.31|9
1624299320000|2021-06-21 18:15:20|12838.65|12718.65|12844.4|12724.4|12845.78|12725.78|12838.65|12718.65|10
1624299330000|2021-06-21 18:15:30|12844.5|12724.5|12851.64|12731.64|12851.64|12731.64|12844.5|12724.5|10
1624299340000|2021-06-21 18:15:40|12851.75|12731.75|12852.5|12732.5|12853.17|12733.17|12849.56|12729.56|10
1624299350000|2021-06-21 18:15:50|12852.29|12732.29|12853.95|12733.95|12854.5|12734.5|12852.29|12732.29|10
1624299360000|2021-06-21 18:16:00|12854.85|12734.85|12853.3|12733.3|12855.68|12735.68|12852.75|12732.75|10
1624299370000|2021-06-21 18:16:10|12852.79|12732.79|12853.33|12733.33|12854.48|12734.48|12851.68|12731.68|10
1624299380000|2021-06-21 18:16:20|12855.82|12735.82|12853.79|12733.79|12856.73|12736.73|12853.79|12733.79|10
1624299390000|2021-06-21 18:16:30|12856.1|12736.1|12860.68|12740.68|12860.68|12740.68|12856.1|12736.1|10
1624299400000|2021-06-21 18:16:40|12861.14|12741.14|12864.55|12744.55|12864.55|12744.55|12861.14|12741.14|9
1624299410000|2021-06-21 18:16:50|12864.73|12744.73|12865.85|12745.85|12866|12746|12863.11|12743.11|9
1624299420000|2021-06-21 18:17:00|12865.84|12745.84|12866.36|12746.36|12868.77|12748.77|12865.84|12745.84|10
1624299430000|2021-06-21 18:17:10|12867.71|12747.71|12869.4|12749.4|12869.4|12749.4|12866.8|12746.8|10
1624299440000|2021-06-21 18:17:20|12870.18|12750.18|12869.15|12749.15|12871.75|12751.75|12869.15|12749.15|10
1624299450000|2021-06-21 18:17:30|12869.59|12749.59|12871.17|12751.17|12871.4|12751.4|12869.35|12749.35|10
1624299460000|2021-06-21 18:17:40|12871.52|12751.52|12870.68|12750.68|12871.52|12751.52|12870.56|12750.56|10
1624299470000|2021-06-21 18:17:50|12870.55|12750.55|12864.92|12744.92|12871.52|12751.52|12864.92|12744.92|10
1624299480000|2021-06-21 18:18:00|12864.96|12744.96|12860.16|12740.16|12864.96|12744.96|12860.16|12740.16|10
1624299490000|2021-06-21 18:18:10|12859.42|12739.42|12857.83|12737.83|12860.1|12740.1|12857.83|12737.83|10
1624299500000|2021-06-21 18:18:20|12857.36|12737.36|12858.64|12738.64|12858.64|12738.64|12853.93|12733.93|9
1624299510000|2021-06-21 18:18:30|12858.49|12738.49|12865.12|12745.12|12865.16|12745.16|12858.49|12738.49|10
1624299520000|2021-06-21 18:18:40|12864.84|12744.84|12872.05|12752.05|12872.05|12752.05|12864.84|12744.84|10
1624299530000|2021-06-21 18:18:50|12871.37|12751.37|12874.2|12754.2|12874.2|12754.2|12871.37|12751.37|10
1624299540000|2021-06-21 18:19:00|12874.27|12754.27|12880.69|12760.69|12882.26|12762.26|12874.27|12754.27|10
1624299550000|2021-06-21 18:19:10|12880.18|12760.18|12880.79|12760.79|12881.19|12761.19|12879.56|12759.56|10
1624299560000|2021-06-21 18:19:20|12880.62|12760.62|12880.07|12760.07|12880.63|12760.63|12879.37|12759.37|10
1624299570000|2021-06-21 18:19:30|12879.86|12759.86|12885.24|12765.24|12885.24|12765.24|12879.86|12759.86|10
1624299580000|2021-06-21 18:19:40|12885.42|12765.42|12890.11|12770.11|12890.11|12770.11|12885.42|12765.42|10
1624299590000|2021-06-21 18:19:50|12888.95|12768.95|12890.46|12770.46|12891.48|12771.48|12888.95|12768.95|10
1624299600000|2021-06-21 18:20:00|12889.34|12769.34|12887.68|12767.68|12891.99|12771.99|12887.29|12767.29|10
1624299610000|2021-06-21 18:20:10|12886.49|12766.49|12882.39|12762.39|12886.49|12766.49|12882.39|12762.39|10
1624299620000|2021-06-21 18:20:20|12882.48|12762.48|12878.48|12758.48|12882.91|12762.91|12877.69|12757.69|10
1624299630000|2021-06-21 18:20:30|12878.64|12758.64|12873.01|12753.01|12878.75|12758.75|12873.01|12753.01|10
1624299640000|2021-06-21 18:20:40|12873.74|12753.74|12873.9|12753.9|12874.32|12754.32|12872.16|12752.16|10
1624299650000|2021-06-21 18:20:50|12874.17|12754.17|12873.57|12753.57|12874.95|12754.95|12872.05|12752.05|10
1624299660000|2021-06-21 18:21:00|12874.09|12754.09|12869.52|12749.52|12874.09|12754.09|12869.52|12749.52|10
1624299670000|2021-06-21 18:21:10|12869.2|12749.2|12869.78|12749.78|12869.78|12749.78|12868.28|12748.28|10
1624299680000|2021-06-21 18:21:20|12870.62|12750.62|12867.44|12747.44|12871.96|12751.96|12867.44|12747.44|10
1624299690000|2021-06-21 18:21:30|12867.7|12747.7|12866.72|12746.72|12867.7|12747.7|12866.72|12746.72|9
1624299700000|2021-06-21 18:21:40|12866.09|12746.09|12867.53|12747.53|12867.53|12747.53|12865.66|12745.66|8
1624299710000|2021-06-21 18:21:50|12867.55|12747.55|12868.57|12748.57|12869.36|12749.36|12867.55|12747.55|9
1624299720000|2021-06-21 18:22:00|12867.83|12747.83|12868.02|12748.02|12868.34|12748.34|12866.37|12746.37|10
1624299730000|2021-06-21 18:22:10|12867.55|12747.55|12864.16|12744.16|12867.62|12747.62|12864.16|12744.16|9
1624299740000|2021-06-21 18:22:20|12863.62|12743.62|12860.18|12740.18|12863.62|12743.62|12860.06|12740.06|10
1624299750000|2021-06-21 18:22:30|12860.2|12740.2|12856.51|12736.51|12860.74|12740.74|12856.51|12736.51|10
1624299760000|2021-06-21 18:22:40|12856.52|12736.52|12850.92|12730.92|12856.52|12736.52|12850.16|12730.16|10
1624299770000|2021-06-21 18:22:50|12850.37|12730.37|12845.45|12725.45|12850.37|12730.37|12845.45|12725.45|10
1624299780000|2021-06-21 18:23:00|12843.39|12723.39|12837.28|12717.28|12843.39|12723.39|12837.28|12717.28|10
1624299790000|2021-06-21 18:23:10|12837.22|12717.22|12834.7|12714.7|12837.39|12717.39|12834.69|12714.69|10
1624299800000|2021-06-21 18:23:20|12833.4|12713.4|12833.63|12713.63|12833.96|12713.96|12832.64|12712.64|10
1624299810000|2021-06-21 18:23:30|12833.25|12713.25|12831.61|12711.61|12833.73|12713.73|12831.47|12711.47|10
1624299820000|2021-06-21 18:23:40|12831.99|12711.99|12830.81|12710.81|12831.99|12711.99|12830.06|12710.06|10
1624299830000|2021-06-21 18:23:50|12830.73|12710.73|12831.6|12711.6|12832.38|12712.38|12830.73|12710.73|10
1624299840000|2021-06-21 18:24:00|12831.92|12711.92|12832.96|12712.96|12833.32|12713.32|12831.92|12711.92|9
1624299850000|2021-06-21 18:24:10|12831.85|12711.85|12827.51|12707.51|12832.05|12712.05|12827.51|12707.51|10
1624299860000|2021-06-21 18:24:20|12826.27|12706.27|12815.67|12695.67|12826.27|12706.27|12815.67|12695.67|10
1624299870000|2021-06-21 18:24:30|12815.64|12695.64|12815.03|12695.03|12816.27|12696.27|12814.74|12694.74|10
1624299880000|2021-06-21 18:24:40|12814.86|12694.86|12809.05|12689.05|12814.86|12694.86|12809.05|12689.05|9
1624299890000|2021-06-21 18:24:50|12808.06|12688.06|12805.68|12685.68|12808.06|12688.06|12805.2|12685.2|10
1624299900000|2021-06-21 18:25:00|12805.28|12685.28|12805.95|12685.95|12805.96|12685.96|12804.62|12684.62|10
1624299910000|2021-06-21 18:25:10|12806.68|12686.68|12803.97|12683.97|12806.68|12686.68|12802.71|12682.71|10
1624299920000|2021-06-21 18:25:20|12804.03|12684.03|12805.88|12685.88|12805.88|12685.88|12804.03|12684.03|10
1624299930000|2021-06-21 18:25:30|12806.09|12686.09|12807.27|12687.27|12807.62|12687.62|12805.45|12685.45|10
1624299940000|2021-06-21 18:25:40|12807.12|12687.12|12799.96|12679.96|12807.12|12687.12|12799.96|12679.96|10
1624299950000|2021-06-21 18:25:50|12800.96|12680.96|12795.28|12675.28|12800.96|12680.96|12795.28|12675.28|10
1624299960000|2021-06-21 18:26:00|12794.72|12674.72|12791.66|12671.66|12794.72|12674.72|12791.41|12671.41|10
1624299970000|2021-06-21 18:26:10|12792.43|12672.43|12789.53|12669.53|12792.43|12672.43|12789.53|12669.53|10
1624299980000|2021-06-21 18:26:20|12787|12667|12786.77|12666.77|12787|12667|12785.74|12665.74|9
1624299990000|2021-06-21 18:26:30|12787.17|12667.17|12790.93|12670.93|12791.77|12671.77|12787.17|12667.17|9
1624300000000|2021-06-21 18:26:40|12791.52|12671.52|12786.61|12666.61|12791.52|12671.52|12785.58|12665.58|10
1624300010000|2021-06-21 18:26:50|12785.75|12665.75|12788.77|12668.77|12788.77|12668.77|12784.26|12664.26|10
1624300020000|2021-06-21 18:27:00|12789.52|12669.52|12798.91|12678.91|12798.91|12678.91|12789.4|12669.4|10
1624300030000|2021-06-21 18:27:10|12799.78|12679.78|12805.34|12685.34|12805.34|12685.34|12799.78|12679.78|10
1624300040000|2021-06-21 18:27:20|12805.9|12685.9|12822.61|12702.61|12822.61|12702.61|12805.9|12685.9|10
1624300050000|2021-06-21 18:27:30|12823.59|12703.59|12828.84|12708.84|12828.84|12708.84|12823.59|12703.59|10
1624300060000|2021-06-21 18:27:40|12828.94|12708.94|12831.75|12711.75|12831.87|12711.87|12828.94|12708.94|10
1624300070000|2021-06-21 18:27:50|12832.25|12712.25|12834.53|12714.53|12834.53|12714.53|12830.79|12710.79|10
1624300080000|2021-06-21 18:28:00|12834.94|12714.94|12833.98|12713.98|12834.94|12714.94|12833.58|12713.58|10
1624300090000|2021-06-21 18:28:10|12834.78|12714.78|12829.48|12709.48|12834.78|12714.78|12829.48|12709.48|10
1624300100000|2021-06-21 18:28:20|12830.5|12710.5|12829.44|12709.44|12831.26|12711.26|12828.97|12708.97|9
1624300110000|2021-06-21 18:28:30|12829.33|12709.33|12825.5|12705.5|12829.34|12709.34|12825.04|12705.04|10
1624300120000|2021-06-21 18:28:40|12824.49|12704.49|12818.64|12698.64|12824.49|12704.49|12818.64|12698.64|10
1624300130000|2021-06-21 18:28:50|12818.21|12698.21|12814.72|12694.72|12818.21|12698.21|12814.72|12694.72|10
1624300140000|2021-06-21 18:29:00|12814.48|12694.48|12811.96|12691.96|12814.48|12694.48|12811.17|12691.17|10
1624300150000|2021-06-21 18:29:10|12810.62|12690.62|12816.03|12696.03|12816.12|12696.12|12810.62|12690.62|10
1624300160000|2021-06-21 18:29:20|12816.57|12696.57|12817.57|12697.57|12817.57|12697.57|12815.85|12695.85|9
1624300170000|2021-06-21 18:29:30|12816.79|12696.79|12815.06|12695.06|12816.79|12696.79|12815.06|12695.06|8
1624300180000|2021-06-21 18:29:40|12814.6|12694.6|12812.04|12692.04|12814.6|12694.6|12812.04|12692.04|10
1624300190000|2021-06-21 18:29:50|12812.54|12692.54|12813.77|12693.77|12814.49|12694.49|12811.89|12691.89|10
1624300200000|2021-06-21 18:30:00|12814.34|12694.34|12815.24|12695.24|12816.35|12696.35|12814|12694|10
1624300210000|2021-06-21 18:30:10|12814.17|12694.17|12815.73|12695.73|12816.57|12696.57|12814.14|12694.14|10
1624300220000|2021-06-21 18:30:20|12816.41|12696.41|12821.63|12701.63|12821.63|12701.63|12816.41|12696.41|9
1624300230000|2021-06-21 18:30:30|12822.77|12702.77|12826.42|12706.42|12826.42|12706.42|12822.77|12702.77|10
1624300240000|2021-06-21 18:30:40|12826.52|12706.52|12824.6|12704.6|12826.52|12706.52|12824.53|12704.53|10
1624300250000|2021-06-21 18:30:50|12826.42|12706.42|12830.06|12710.06|12830.11|12710.11|12825.79|12705.79|10
1624300260000|2021-06-21 18:31:00|12830.59|12710.59|12836.5|12716.5|12836.5|12716.5|12830.59|12710.59|9
1624300270000|2021-06-21 18:31:10|12836.67|12716.67|12841.22|12721.22|12841.44|12721.44|12836.67|12716.67|10
1624300280000|2021-06-21 18:31:20|12841.98|12721.98|12845.97|12725.97|12845.97|12725.97|12841.98|12721.98|10
1624300290000|2021-06-21 18:31:30|12845.63|12725.63|12842.37|12722.37|12845.63|12725.63|12842.03|12722.03|10
1624300300000|2021-06-21 18:31:40|12840.71|12720.71|12839.38|12719.38|12840.71|12720.71|12838.8|12718.8|9
1624300310000|2021-06-21 18:31:50|12837.08|12717.08|12837.44|12717.44|12837.66|12717.66|12836.13|12716.13|10
1624300320000|2021-06-21 18:32:00|12837.17|12717.17|12838.18|12718.18|12838.24|12718.24|12836.01|12716.01|10
1624300330000|2021-06-21 18:32:10|12837.19|12717.19|12839.13|12719.13|12839.13|12719.13|12836.91|12716.91|10
1624300340000|2021-06-21 18:32:20|12839.35|12719.35|12842.53|12722.53|12842.53|12722.53|12838.74|12718.74|10
1624300350000|2021-06-21 18:32:30|12843.32|12723.32|12845.99|12725.99|12846.35|12726.35|12842.71|12722.71|10
1624300360000|2021-06-21 18:32:40|12845.64|12725.64|12844.64|12724.64|12846.41|12726.41|12843.66|12723.66|10
1624300370000|2021-06-21 18:32:50|12843.35|12723.35|12835.96|12715.96|12843.35|12723.35|12835.96|12715.96|10
1624300380000|2021-06-21 18:33:00|12835.45|12715.45|12826.53|12706.53|12835.45|12715.45|12826.53|12706.53|10
1624300390000|2021-06-21 18:33:10|12826.15|12706.15|12818.73|12698.73|12826.15|12706.15|12818.73|12698.73|10
1624300400000|2021-06-21 18:33:20|12818.61|12698.61|12811.77|12691.77|12818.61|12698.61|12811.77|12691.77|10
1624300410000|2021-06-21 18:33:30|12811.09|12691.09|12805.32|12685.32|12811.09|12691.09|12805.32|12685.32|10
1624300420000|2021-06-21 18:33:40|12803.72|12683.72|12794.81|12674.81|12803.72|12683.72|12794.81|12674.81|9
1624300430000|2021-06-21 18:33:50|12794.21|12674.21|12790.46|12670.46|12794.21|12674.21|12790.46|12670.46|10
1624300440000|2021-06-21 18:34:00|12790.93|12670.93|12791.77|12671.77|12791.99|12671.99|12790.93|12670.93|10
1624300450000|2021-06-21 18:34:10|12791.81|12671.81|12790.84|12670.84|12792.47|12672.47|12790.83|12670.83|10
1624300460000|2021-06-21 18:34:20|12790.46|12670.46|12788.5|12668.5|12790.46|12670.46|12788.5|12668.5|10
1624300470000|2021-06-21 18:34:30|12788.15|12668.15|12790.22|12670.22|12790.22|12670.22|12788.01|12668.01|9
1624300480000|2021-06-21 18:34:40|12787.52|12667.52|12787.65|12667.65|12787.65|12667.65|12786.79|12666.79|10
1624300490000|2021-06-21 18:34:50|12787.87|12667.87|12791.32|12671.32|12791.65|12671.65|12787.87|12667.87|10
1624300500000|2021-06-21 18:35:00|12790.5|12670.5|12791.2|12671.2|12792.9|12672.9|12790.44|12670.44|10
1624300510000|2021-06-21 18:35:10|12791.68|12671.68|12795.89|12675.89|12795.89|12675.89|12791.68|12671.68|10
1624300520000|2021-06-21 18:35:20|12796.43|12676.43|12802.53|12682.53|12802.53|12682.53|12796.43|12676.43|10
1624300530000|2021-06-21 18:35:30|12804.22|12684.22|12811.94|12691.94|12811.94|12691.94|12804.22|12684.22|10
1624300540000|2021-06-21 18:35:40|12812.02|12692.02|12816.71|12696.71|12816.71|12696.71|12812.02|12692.02|10
1624300550000|2021-06-21 18:35:50|12818.26|12698.26|12822.35|12702.35|12823.82|12703.82|12818.26|12698.26|10
1624300560000|2021-06-21 18:36:00|12822.91|12702.91|12822.18|12702.18|12823.28|12703.28|12822.18|12702.18|10
1624300570000|2021-06-21 18:36:10|12822.08|12702.08|12819.11|12699.11|12822.08|12702.08|12817.69|12697.69|10
1624300580000|2021-06-21 18:36:20|12818.9|12698.9|12821.49|12701.49|12821.49|12701.49|12818.58|12698.58|10
1624300590000|2021-06-21 18:36:30|12821.33|12701.33|12820.11|12700.11|12821.84|12701.84|12820.11|12700.11|10
1624300600000|2021-06-21 18:36:40|12818.3|12698.3|12812.46|12692.46|12818.3|12698.3|12812.46|12692.46|10
1624300610000|2021-06-21 18:36:50|12812.78|12692.78|12816.66|12696.66|12816.66|12696.66|12812.06|12692.06|9
1624300620000|2021-06-21 18:37:00|12816.41|12696.41|12820.84|12700.84|12820.84|12700.84|12815.71|12695.71|10
1624300630000|2021-06-21 18:37:10|12822.29|12702.29|12826.74|12706.74|12826.74|12706.74|12820.98|12700.98|10
1624300640000|2021-06-21 18:37:20|12825.08|12705.08|12826.1|12706.1|12826.91|12706.91|12825.08|12705.08|10
1624300650000|2021-06-21 18:37:30|12826.5|12706.5|12829.84|12709.84|12829.84|12709.84|12825.72|12705.72|10
1624300660000|2021-06-21 18:37:40|12829.72|12709.72|12831.27|12711.27|12832.08|12712.08|12829.72|12709.72|10
1624300670000|2021-06-21 18:37:50|12831.08|12711.08|12836.52|12716.52|12836.52|12716.52|12831.08|12711.08|10
1624300680000|2021-06-21 18:38:00|12836.14|12716.14|12835.55|12715.55|12837.52|12717.52|12835.43|12715.43|10
1624300690000|2021-06-21 18:38:10|12835.51|12715.51|12838.54|12718.54|12838.56|12718.56|12834.19|12714.19|9
1624300700000|2021-06-21 18:38:20|12838.15|12718.15|12838.09|12718.09|12838.94|12718.94|12837.59|12717.59|10
1624300710000|2021-06-21 18:38:30|12838.01|12718.01|12841.06|12721.06|12841.51|12721.51|12838.01|12718.01|10
1624300720000|2021-06-21 18:38:40|12842.05|12722.05|12843.92|12723.92|12843.92|12723.92|12842.05|12722.05|9
1624300730000|2021-06-21 18:38:50|12844.97|12724.97|12846.11|12726.11|12847.05|12727.05|12844.42|12724.42|10
1624300740000|2021-06-21 18:39:00|12846.96|12726.96|12847.26|12727.26|12847.57|12727.57|12845.67|12725.67|9
1624300750000|2021-06-21 18:39:10|12845.84|12725.84|12842.22|12722.22|12846.74|12726.74|12840.71|12720.71|10
1624300760000|2021-06-21 18:39:20|12842.26|12722.26|12836.95|12716.95|12842.31|12722.31|12836.95|12716.95|10
1624300770000|2021-06-21 18:39:30|12837.28|12717.28|12839.13|12719.13|12839.39|12719.39|12837.28|12717.28|10
1624300780000|2021-06-21 18:39:40|12839.85|12719.85|12841.84|12721.84|12841.84|12721.84|12839.62|12719.62|9
1624300790000|2021-06-21 18:39:50|12841.99|12721.99|12845.03|12725.03|12845.03|12725.03|12841.99|12721.99|10
1624300800000|2021-06-21 18:40:00|12844.91|12724.91|12849.1|12729.1|12849.1|12729.1|12843.85|12723.85|10
1624300810000|2021-06-21 18:40:10|12849.41|12729.41|12861.03|12741.03|12861.03|12741.03|12849.39|12729.39|10
1624300820000|2021-06-21 18:40:20|12861.35|12741.35|12870.3|12750.3|12870.3|12750.3|12861.35|12741.35|10
1624300830000|2021-06-21 18:40:30|12870.55|12750.55|12869.96|12749.96|12870.71|12750.71|12869.87|12749.87|10
1624300840000|2021-06-21 18:40:40|12870.09|12750.09|12875.66|12755.66|12875.66|12755.66|12870.09|12750.09|10
1624300850000|2021-06-21 18:40:50|12875.36|12755.36|12873.77|12753.77|12875.42|12755.42|12873.77|12753.77|10
1624300860000|2021-06-21 18:41:00|12874.82|12754.82|12878.06|12758.06|12878.06|12758.06|12874.82|12754.82|10
1624300870000|2021-06-21 18:41:10|12877.45|12757.45|12884.5|12764.5|12885.14|12765.14|12877.45|12757.45|10
1624300880000|2021-06-21 18:41:20|12886.52|12766.52|12887.87|12767.87|12890.49|12770.49|12886.35|12766.35|10
1624300890000|2021-06-21 18:41:30|12887.98|12767.98|12886.26|12766.26|12888.25|12768.25|12886.26|12766.26|10
1624300900000|2021-06-21 18:41:40|12886.03|12766.03|12890.15|12770.15|12890.15|12770.15|12884.49|12764.49|10
1624300910000|2021-06-21 18:41:50|12891.28|12771.28|12897.9|12777.9|12897.9|12777.9|12890.32|12770.32|10
1624300920000|2021-06-21 18:42:00|12899.34|12779.34|12905.71|12785.71|12905.71|12785.71|12899.34|12779.34|10
1624300930000|2021-06-21 18:42:10|12908.16|12788.16|12912.8|12792.8|12913.31|12793.31|12907.93|12787.93|10
1624300940000|2021-06-21 18:42:20|12913.98|12793.98|12915.83|12795.83|12915.97|12795.97|12913.38|12793.38|10
1624300950000|2021-06-21 18:42:30|12915.72|12795.72|12922.8|12802.8|12922.8|12802.8|12915.72|12795.72|10
1624300960000|2021-06-21 18:42:40|12923.7|12803.7|12934.31|12814.31|12934.31|12814.31|12923.39|12803.39|10
1624300970000|2021-06-21 18:42:50|12934.35|12814.35|12945.08|12825.08|12945.08|12825.08|12934.35|12814.35|10
1624300980000|2021-06-21 18:43:00|12943.66|12823.66|12941.56|12821.56|12944.86|12824.86|12941.56|12821.56|10
1624300990000|2021-06-21 18:43:10|12940.89|12820.89|12942.11|12822.11|12942.18|12822.18|12940.83|12820.83|10
1624301000000|2021-06-21 18:43:20|12942.24|12822.24|12943.05|12823.05|12943.92|12823.92|12942.04|12822.04|10
1624301010000|2021-06-21 18:43:30|12943.44|12823.44|12937.83|12817.83|12943.67|12823.67|12937.83|12817.83|10
1624301020000|2021-06-21 18:43:40|12937.76|12817.76|12934.83|12814.83|12937.76|12817.76|12934.83|12814.83|10
1624301030000|2021-06-21 18:43:50|12933.48|12813.48|12936.19|12816.19|12936.19|12816.19|12932.16|12812.16|9
1624301040000|2021-06-21 18:44:00|12937.03|12817.03|12943.18|12823.18|12943.34|12823.34|12937.03|12817.03|10
1624301050000|2021-06-21 18:44:10|12943.09|12823.09|12945.28|12825.28|12945.28|12825.28|12942.63|12822.63|10
1624301060000|2021-06-21 18:44:20|12945.19|12825.19|12945.21|12825.21|12945.21|12825.21|12943.72|12823.72|10
1624301070000|2021-06-21 18:44:30|12945.31|12825.31|12939.91|12819.91|12945.31|12825.31|12939.91|12819.91|10
1624301080000|2021-06-21 18:44:40|12940.37|12820.37|12939.46|12819.46|12940.39|12820.39|12939.34|12819.34|10
1624301090000|2021-06-21 18:44:50|12940.32|12820.32|12938.44|12818.44|12940.96|12820.96|12938.44|12818.44|10
1624301100000|2021-06-21 18:45:00|12937.47|12817.47|12941.23|12821.23|12941.47|12821.47|12937.47|12817.47|10
1624301110000|2021-06-21 18:45:10|12941.47|12821.47|12940.57|12820.57|12942.39|12822.39|12940.57|12820.57|10
1624301120000|2021-06-21 18:45:20|12940.68|12820.68|12935.22|12815.22|12941.34|12821.34|12934.85|12814.85|10
1624301130000|2021-06-21 18:45:30|12934.52|12814.52|12925.74|12805.74|12934.52|12814.52|12925.08|12805.08|10
1624301140000|2021-06-21 18:45:40|12923.97|12803.97|12921.72|12801.72|12923.97|12803.97|12921.72|12801.72|10
1624301150000|2021-06-21 18:45:50|12921.23|12801.23|12920.31|12800.31|12921.88|12801.88|12919.67|12799.67|10
1624301160000|2021-06-21 18:46:00|12921.07|12801.07|12923.46|12803.46|12923.6|12803.6|12921.07|12801.07|10
1624301170000|2021-06-21 18:46:10|12924.66|12804.66|12927.05|12807.05|12927.56|12807.56|12924.66|12804.66|10
1624301180000|2021-06-21 18:46:20|12927.23|12807.23|12933.45|12813.45|12933.45|12813.45|12927.23|12807.23|10
1624301190000|2021-06-21 18:46:30|12933.74|12813.74|12942.34|12822.34|12942.34|12822.34|12933.74|12813.74|10
1624301200000|2021-06-21 18:46:40|12944.58|12824.58|12948.53|12828.53|12948.53|12828.53|12943.64|12823.64|10
1624301210000|2021-06-21 18:46:50|12950.69|12830.69|12954.05|12834.05|12954.05|12834.05|12950.69|12830.69|10
1624301220000|2021-06-21 18:47:00|12954.08|12834.08|12956.07|12836.07|12956.89|12836.89|12954.08|12834.08|10
1624301230000|2021-06-21 18:47:10|12954.71|12834.71|12952.23|12832.23|12955.22|12835.22|12952.23|12832.23|10
1624301240000|2021-06-21 18:47:20|12951.74|12831.74|12950.21|12830.21|12952.42|12832.42|12949.85|12829.85|10
1624301250000|2021-06-21 18:47:30|12948.38|12828.38|12950.35|12830.35|12950.35|12830.35|12948.38|12828.38|10
1624301260000|2021-06-21 18:47:40|12950.17|12830.17|12952.37|12832.37|12952.37|12832.37|12950|12830|10
1624301270000|2021-06-21 18:47:50|12953.21|12833.21|12953.39|12833.39|12954.77|12834.77|12953.21|12833.21|10
1624301280000|2021-06-21 18:48:00|12954.56|12834.56|12954.5|12834.5|12954.56|12834.56|12953.04|12833.04|10
1624301290000|2021-06-21 18:48:10|12954.89|12834.89|12954.8|12834.8|12955.31|12835.31|12954.06|12834.06|10
1624301300000|2021-06-21 18:48:20|12955.36|12835.36|12949.71|12829.71|12955.36|12835.36|12949.71|12829.71|10
1624301310000|2021-06-21 18:48:30|12948.9|12828.9|12946.69|12826.69|12948.9|12828.9|12946.69|12826.69|10
1624301320000|2021-06-21 18:48:40|12946.87|12826.87|12944.97|12824.97|12946.87|12826.87|12944.93|12824.93|10
1624301330000|2021-06-21 18:48:50|12943.1|12823.1|12943.3|12823.3|12943.43|12823.43|12942.57|12822.57|10
1624301340000|2021-06-21 18:49:00|12943.67|12823.67|12943.34|12823.34|12944.71|12824.71|12942.96|12822.96|10
1624301350000|2021-06-21 18:49:10|12943.5|12823.5|12944.09|12824.09|12944.36|12824.36|12943.5|12823.5|10
1624301360000|2021-06-21 18:49:20|12943.68|12823.68|12945.09|12825.09|12945.09|12825.09|12943.68|12823.68|9
1624301370000|2021-06-21 18:49:30|12945.33|12825.33|12945.43|12825.43|12946.14|12826.14|12944.62|12824.62|10
1624301380000|2021-06-21 18:49:40|12944.16|12824.16|12946.45|12826.45|12946.66|12826.66|12944.16|12824.16|10
1624301390000|2021-06-21 18:49:50|12946.27|12826.27|12948.52|12828.52|12948.52|12828.52|12945.86|12825.86|10
1624301400000|2021-06-21 18:50:00|12947.69|12827.69|12952.85|12832.85|12952.85|12832.85|12947.69|12827.69|10
1624301410000|2021-06-21 18:50:10|12952.78|12832.78|12955.33|12835.33|12955.33|12835.33|12951.57|12831.57|10
1624301420000|2021-06-21 18:50:20|12956.63|12836.63|12960.31|12840.31|12960.31|12840.31|12955.66|12835.66|9
1624301430000|2021-06-21 18:50:30|12959.55|12839.55|12965.33|12845.33|12965.33|12845.33|12959.45|12839.45|10
1624301440000|2021-06-21 18:50:40|12964.61|12844.61|12972.21|12852.21|12972.21|12852.21|12964.61|12844.61|10
1624301450000|2021-06-21 18:50:50|12972.99|12852.99|12974.75|12854.75|12974.75|12854.75|12972.39|12852.39|10
1624301460000|2021-06-21 18:51:00|12975.53|12855.53|12979.51|12859.51|12979.51|12859.51|12975.53|12855.53|10
1624301470000|2021-06-21 18:51:10|12979.65|12859.65|12978.63|12858.63|12980.27|12860.27|12978.26|12858.26|10
1624301480000|2021-06-21 18:51:20|12978.8|12858.8|12976.23|12856.23|12978.8|12858.8|12976.23|12856.23|10
1624301490000|2021-06-21 18:51:30|12975.78|12855.78|12969.15|12849.15|12975.78|12855.78|12969.15|12849.15|10
1624301500000|2021-06-21 18:51:40|12969|12849|12966.51|12846.51|12969.29|12849.29|12965.61|12845.61|10
1624301510000|2021-06-21 18:51:50|12965.86|12845.86|12962.92|12842.92|12965.86|12845.86|12962.92|12842.92|10
1624301520000|2021-06-21 18:52:00|12962.76|12842.76|12961.68|12841.68|12963.08|12843.08|12961.44|12841.44|10
1624301530000|2021-06-21 18:52:10|12961.59|12841.59|12961.2|12841.2|12961.62|12841.62|12961.07|12841.07|9
1624301540000|2021-06-21 18:52:20|12960.67|12840.67|12961.81|12841.81|12961.81|12841.81|12959.77|12839.77|10
1624301550000|2021-06-21 18:52:30|12961.77|12841.77|12970.18|12850.18|12970.18|12850.18|12961.77|12841.77|10
1624301560000|2021-06-21 18:52:40|12970.87|12850.87|12981.57|12861.57|12981.87|12861.87|12970.75|12850.75|10
1624301570000|2021-06-21 18:52:50|12980.98|12860.98|12980.67|12860.67|12980.98|12860.98|12979.64|12859.64|10
1624301580000|2021-06-21 18:53:00|12980.71|12860.71|12984.59|12864.59|12984.59|12864.59|12979.66|12859.66|9
1624301590000|2021-06-21 18:53:10|12984.63|12864.63|12988.3|12868.3|12988.3|12868.3|12984.2|12864.2|9
1624301600000|2021-06-21 18:53:20|12988.03|12868.03|12987.47|12867.47|12988.19|12868.19|12986.42|12866.42|10
1624301610000|2021-06-21 18:53:30|12987.88|12867.88|12986.74|12866.74|12988.69|12868.69|12986.74|12866.74|9
1624301620000|2021-06-21 18:53:40|12986.71|12866.71|12984.36|12864.36|12986.83|12866.83|12984.36|12864.36|10
1624301630000|2021-06-21 18:53:50|12984.43|12864.43|12983.83|12863.83|12985.21|12865.21|12982.89|12862.89|10
1624301640000|2021-06-21 18:54:00|12984.04|12864.04|12983.75|12863.75|12985.05|12865.05|12983.48|12863.48|10
1624301650000|2021-06-21 18:54:10|12983.55|12863.55|12988.49|12868.49|12988.49|12868.49|12983.55|12863.55|9
1624301660000|2021-06-21 18:54:20|12989.25|12869.25|13000.42|12880.42|13000.42|12880.42|12989.25|12869.25|10
1624301670000|2021-06-21 18:54:30|12998.96|12878.96|13010.74|12890.74|13010.74|12890.74|12998.96|12878.96|10
1624301680000|2021-06-21 18:54:40|13012.17|12892.17|13017.86|12897.86|13017.86|12897.86|13011.69|12891.69|10
1624301690000|2021-06-21 18:54:50|13017.26|12897.26|13024.69|12904.69|13024.69|12904.69|13017.26|12897.26|10
1624301700000|2021-06-21 18:55:00|13025.31|12905.31|13034.77|12914.77|13034.86|12914.86|13025.31|12905.31|10
1624301710000|2021-06-21 18:55:10|13034.98|12914.98|13043.01|12923.01|13043.01|12923.01|13034.98|12914.98|10
1624301720000|2021-06-21 18:55:20|13042.66|12922.66|13058|12938|13061.11|12941.11|13042.66|12922.66|10
1624301730000|2021-06-21 18:55:30|13057.74|12937.74|13049.88|12929.88|13058.85|12938.85|13049.88|12929.88|10
1624301740000|2021-06-21 18:55:40|13047.45|12927.45|13042.12|12922.12|13047.45|12927.45|13042.12|12922.12|10
1624301750000|2021-06-21 18:55:50|13042.35|12922.35|13035.37|12915.37|13042.35|12922.35|13035.37|12915.37|10
1624301760000|2021-06-21 18:56:00|13035.24|12915.24|13030.42|12910.42|13035.24|12915.24|13030.42|12910.42|10
1624301770000|2021-06-21 18:56:10|13028.95|12908.95|13027.29|12907.29|13028.95|12908.95|13027.08|12907.08|10
1624301780000|2021-06-21 18:56:20|13027.45|12907.45|13038.79|12918.79|13038.79|12918.79|13027.45|12907.45|10
1624301790000|2021-06-21 18:56:30|13040.28|12920.28|13037.26|12917.26|13040.28|12920.28|13037.26|12917.26|10
1624301800000|2021-06-21 18:56:40|13037|12917|13032.68|12912.68|13037.09|12917.09|13032.68|12912.68|10
1624301810000|2021-06-21 18:56:50|13031.75|12911.75|13027.25|12907.25|13032.67|12912.67|13027.25|12907.25|10
1624301820000|2021-06-21 18:57:00|13027.05|12907.05|13024.81|12904.81|13027.05|12907.05|13024.31|12904.31|10
1624301830000|2021-06-21 18:57:10|13024.5|12904.5|13021.17|12901.17|13024.5|12904.5|13020.99|12900.99|10
1624301840000|2021-06-21 18:57:20|13019.44|12899.44|13017.98|12897.98|13019.44|12899.44|13017.66|12897.66|10
1624301850000|2021-06-21 18:57:30|13016.5|12896.5|13012.17|12892.17|13016.5|12896.5|13012.17|12892.17|9
1624301860000|2021-06-21 18:57:40|13012.06|12892.06|13009.98|12889.98|13012.48|12892.48|13009.98|12889.98|10
1624301870000|2021-06-21 18:57:50|13010.8|12890.8|13012.34|12892.34|13013.08|12893.08|13010.8|12890.8|10
1624301880000|2021-06-21 18:58:00|13012.08|12892.08|13013.74|12893.74|13014.75|12894.75|13012.08|12892.08|10
1624301890000|2021-06-21 18:58:10|13014.81|12894.81|13017.9|12897.9|13017.9|12897.9|13014.81|12894.81|10
1624301900000|2021-06-21 18:58:20|13018.02|12898.02|13016.4|12896.4|13018.05|12898.05|13016.15|12896.15|10
1624301910000|2021-06-21 18:58:30|13016.19|12896.19|13013.43|12893.43|13016.26|12896.26|13013.43|12893.43|10
1624301920000|2021-06-21 18:58:40|13012.71|12892.71|13013.55|12893.55|13013.55|12893.55|13012.04|12892.04|10
1624301930000|2021-06-21 18:58:50|13013.1|12893.1|13013.7|12893.7|13013.7|12893.7|13012.59|12892.59|10
1624301940000|2021-06-21 18:59:00|13013.68|12893.68|13018.96|12898.96|13018.96|12898.96|13013.68|12893.68|10
1624301950000|2021-06-21 18:59:10|13018.83|12898.83|13021.73|12901.73|13023.11|12903.11|13018.83|12898.83|10
1624301960000|2021-06-21 18:59:20|13023.88|12903.88|13021.47|12901.47|13023.88|12903.88|13021.42|12901.42|9
1624301970000|2021-06-21 18:59:30|13020.74|12900.74|13021.04|12901.04|13021.89|12901.89|13020.32|12900.32|10
1624301980000|2021-06-21 18:59:40|13021.3|12901.3|13022.92|12902.92|13022.92|12902.92|13021.3|12901.3|10
1624301990000|2021-06-21 18:59:50|13023.04|12903.04|13027.07|12907.07|13027.07|12907.07|13023.04|12903.04|10
1624302000000|2021-06-21 19:00:00|13027.09|12907.09|13033.44|12913.44|13033.44|12913.44|13027.09|12907.09|10
1624302010000|2021-06-21 19:00:10|13034.47|12914.47|13043|12923|13043.33|12923.33|13034.47|12914.47|10
1624302020000|2021-06-21 19:00:20|13043.08|12923.08|13043.84|12923.84|13044.7|12924.7|13043.08|12923.08|10
1624302030000|2021-06-21 19:00:30|13043.33|12923.33|13042.86|12922.86|13043.34|12923.34|13042.52|12922.52|10
1624302040000|2021-06-21 19:00:40|13042.66|12922.66|13041.5|12921.5|13042.66|12922.66|13040.62|12920.62|10
1624302050000|2021-06-21 19:00:50|13040.41|12920.41|13033.08|12913.08|13040.41|12920.41|13033.08|12913.08|10
1624302060000|2021-06-21 19:01:00|13032.93|12912.93|13018.2|12898.2|13032.93|12912.93|13018.2|12898.2|10
1624302070000|2021-06-21 19:01:10|13018.02|12898.02|13005.29|12885.29|13018.02|12898.02|13005.29|12885.29|9
1624302080000|2021-06-21 19:01:20|13002.46|12882.46|12992.52|12872.52|13002.46|12882.46|12992.52|12872.52|10
1624302090000|2021-06-21 19:01:30|12991.76|12871.76|12988.01|12868.01|12991.91|12871.91|12988.01|12868.01|10
1624302100000|2021-06-21 19:01:40|12987.45|12867.45|12986.95|12866.95|12987.66|12867.66|12985.95|12865.95|10
1624302110000|2021-06-21 19:01:50|12987.71|12867.71|12987.42|12867.42|12987.71|12867.71|12986.06|12866.06|10
1624302120000|2021-06-21 19:02:00|12986.81|12866.81|12982.15|12862.15|12986.81|12866.81|12982.15|12862.15|10
1624302130000|2021-06-21 19:02:10|12981.71|12861.71|12978.32|12858.32|12981.71|12861.71|12978.16|12858.16|10
1624302140000|2021-06-21 19:02:20|12978.09|12858.09|12973.99|12853.99|12978.09|12858.09|12972.56|12852.56|10
1624302150000|2021-06-21 19:02:30|12973.1|12853.1|12973.88|12853.88|12974.19|12854.19|12972.45|12852.45|10
1624302160000|2021-06-21 19:02:40|12973.85|12853.85|12969.17|12849.17|12973.86|12853.86|12969.17|12849.17|10
1624302170000|2021-06-21 19:02:50|12967.46|12847.46|12963.3|12843.3|12968.1|12848.1|12963.3|12843.3|10
1624302180000|2021-06-21 19:03:00|12963.34|12843.34|12960.62|12840.62|12963.61|12843.61|12960.62|12840.62|10
1624302190000|2021-06-21 19:03:10|12959.92|12839.92|12957.23|12837.23|12960.25|12840.25|12957.23|12837.23|10
1624302200000|2021-06-21 19:03:20|12956.63|12836.63|12951.03|12831.03|12956.63|12836.63|12951.03|12831.03|9
1624302210000|2021-06-21 19:03:30|12950.84|12830.84|12943.89|12823.89|12950.84|12830.84|12943.89|12823.89|10
1624302220000|2021-06-21 19:03:40|12944.13|12824.13|12940.97|12820.97|12944.13|12824.13|12940.97|12820.97|10
1624302230000|2021-06-21 19:03:50|12940.5|12820.5|12935.69|12815.69|12940.61|12820.61|12935.3|12815.3|10
1624302240000|2021-06-21 19:04:00|12934.81|12814.81|12935.58|12815.58|12935.58|12815.58|12934.21|12814.21|10
1624302250000|2021-06-21 19:04:10|12936.59|12816.59|12937.29|12817.29|12937.35|12817.35|12935.42|12815.42|8
1624302260000|2021-06-21 19:04:20|12937.6|12817.6|12936.51|12816.51|12939.54|12819.54|12936.51|12816.51|10
1624302270000|2021-06-21 19:04:30|12936.4|12816.4|12936.87|12816.87|12936.87|12816.87|12935.18|12815.18|10
1624302280000|2021-06-21 19:04:40|12937.18|12817.18|12937.97|12817.97|12939.12|12819.12|12937.09|12817.09|10
1624302290000|2021-06-21 19:04:50|12938.96|12818.96|12933.4|12813.4|12939.22|12819.22|12933.4|12813.4|10
1624302300000|2021-06-21 19:05:00|12933.53|12813.53|12931.84|12811.84|12933.53|12813.53|12931.31|12811.31|10
1624302310000|2021-06-21 19:05:10|12931.67|12811.67|12930.92|12810.92|12931.67|12811.67|12929.55|12809.55|10
1624302320000|2021-06-21 19:05:20|12930.07|12810.07|12931.92|12811.92|12931.92|12811.92|12930.07|12810.07|10
1624302330000|2021-06-21 19:05:30|12932.22|12812.22|12935.3|12815.3|12935.32|12815.32|12932.22|12812.22|9
1624302340000|2021-06-21 19:05:40|12935.35|12815.35|12935.08|12815.08|12936.47|12816.47|12935.08|12815.08|9
1624302350000|2021-06-21 19:05:50|12935.09|12815.09|12930.84|12810.84|12935.84|12815.84|12930.84|12810.84|10
1624302360000|2021-06-21 19:06:00|12931.96|12811.96|12930.93|12810.93|12931.96|12811.96|12930.81|12810.81|9
1624302370000|2021-06-21 19:06:10|12931.07|12811.07|12931.83|12811.83|12932.21|12812.21|12931.07|12811.07|8
1624302380000|2021-06-21 19:06:20|12931.84|12811.84|12936.35|12816.35|12936.35|12816.35|12931.84|12811.84|9
1624302390000|2021-06-21 19:06:30|12935.69|12815.69|12936.98|12816.98|12937.21|12817.21|12935.5|12815.5|10
1624302400000|2021-06-21 19:06:40|12936.94|12816.94|12938.41|12818.41|12938.49|12818.49|12936.94|12816.94|10
1624302410000|2021-06-21 19:06:50|12938.23|12818.23|12937.84|12817.84|12939.01|12819.01|12937.84|12817.84|8
1624302420000|2021-06-21 19:07:00|12938.56|12818.56|12938.09|12818.09|12938.56|12818.56|12938.06|12818.06|9
1624302430000|2021-06-21 19:07:10|12938.4|12818.4|12936.26|12816.26|12938.4|12818.4|12936.26|12816.26|7
1624302440000|2021-06-21 19:07:20|12935.8|12815.8|12922.78|12802.78|12935.8|12815.8|12922.78|12802.78|10
1624302450000|2021-06-21 19:07:30|12921.6|12801.6|12917.01|12797.01|12922.49|12802.49|12917.01|12797.01|10
1624302460000|2021-06-21 19:07:40|12917.27|12797.27|12921.9|12801.9|12921.9|12801.9|12917.27|12797.27|9
1624302470000|2021-06-21 19:07:50|12921.77|12801.77|12922.93|12802.93|12923.71|12803.71|12921.77|12801.77|10
1624302480000|2021-06-21 19:08:00|12922.92|12802.92|12924.19|12804.19|12924.19|12804.19|12922.92|12802.92|10
1624302490000|2021-06-21 19:08:10|12924.68|12804.68|12927.04|12807.04|12927.04|12807.04|12923.88|12803.88|10
1624302500000|2021-06-21 19:08:20|12926.5|12806.5|12929.77|12809.77|12929.77|12809.77|12926.47|12806.47|10
1624302510000|2021-06-21 19:08:30|12930.81|12810.81|12931.55|12811.55|12933.46|12813.46|12930.81|12810.81|10
1624302520000|2021-06-21 19:08:40|12931.53|12811.53|12928.46|12808.46|12931.53|12811.53|12928.3|12808.3|10
1624302530000|2021-06-21 19:08:50|12928.65|12808.65|12927.39|12807.39|12928.65|12808.65|12927.39|12807.39|9
1624302540000|2021-06-21 19:09:00|12927.38|12807.38|12926.92|12806.92|12928.55|12808.55|12926.91|12806.91|10
1624302550000|2021-06-21 19:09:10|12927.4|12807.4|12928.11|12808.11|12928.44|12808.44|12927.28|12807.28|9
1624302560000|2021-06-21 19:09:20|12928.77|12808.77|12932.41|12812.41|12932.96|12812.96|12928.77|12808.77|10
1624302570000|2021-06-21 19:09:30|12932.12|12812.12|12930.81|12810.81|12932.12|12812.12|12930.81|12810.81|9
1624302580000|2021-06-21 19:09:40|12930.42|12810.42|12928.36|12808.36|12930.88|12810.88|12928.36|12808.36|10
1624302590000|2021-06-21 19:09:50|12926.44|12806.44|12917.38|12797.38|12926.44|12806.44|12917.38|12797.38|10
1624302600000|2021-06-21 19:10:00|12915.92|12795.92|12918.98|12798.98|12918.98|12798.98|12914.75|12794.75|10
1624302610000|2021-06-21 19:10:10|12920.53|12800.53|12923.93|12803.93|12923.93|12803.93|12920.05|12800.05|10
1624302620000|2021-06-21 19:10:20|12923.89|12803.89|12925.85|12805.85|12925.85|12805.85|12923.89|12803.89|10
1624302630000|2021-06-21 19:10:30|12924.67|12804.67|12925.37|12805.37|12926.41|12806.41|12924.62|12804.62|10
1624302640000|2021-06-21 19:10:40|12926.03|12806.03|12927.37|12807.37|12927.37|12807.37|12925.31|12805.31|9
1624302650000|2021-06-21 19:10:50|12927.43|12807.43|12928.58|12808.58|12928.58|12808.58|12927.43|12807.43|8
1624302660000|2021-06-21 19:11:00|12928.69|12808.69|12929.95|12809.95|12929.95|12809.95|12928.69|12808.69|8
1624302670000|2021-06-21 19:11:10|12930.17|12810.17|12933.11|12813.11|12933.26|12813.26|12930.17|12810.17|10
1624302680000|2021-06-21 19:11:20|12933.13|12813.13|12936.43|12816.43|12936.43|12816.43|12933.13|12813.13|10
1624302690000|2021-06-21 19:11:30|12935.83|12815.83|12937.02|12817.02|12937.67|12817.67|12935.69|12815.69|9
1624302700000|2021-06-21 19:11:40|12936.38|12816.38|12935.68|12815.68|12936.45|12816.45|12935.08|12815.08|10
1624302710000|2021-06-21 19:11:50|12935.75|12815.75|12931.55|12811.55|12935.75|12815.75|12931.39|12811.39|10
1624302720000|2021-06-21 19:12:00|12932.43|12812.43|12928.52|12808.52|12932.44|12812.44|12928.52|12808.52|8
1624302730000|2021-06-21 19:12:10|12928.28|12808.28|12923.67|12803.67|12928.28|12808.28|12923.67|12803.67|10
1624302740000|2021-06-21 19:12:20|12923.48|12803.48|12921.75|12801.75|12923.48|12803.48|12921.75|12801.75|10
1624302750000|2021-06-21 19:12:30|12921.67|12801.67|12925.43|12805.43|12925.43|12805.43|12921.57|12801.57|10
1624302760000|2021-06-21 19:12:40|12925.28|12805.28|12928.35|12808.35|12928.95|12808.95|12925.28|12805.28|10
1624302770000|2021-06-21 19:12:50|12927.43|12807.43|12923.97|12803.97|12927.43|12807.43|12923.97|12803.97|10
1624302780000|2021-06-21 19:13:00|12923.66|12803.66|12922.59|12802.59|12924.08|12804.08|12922.59|12802.59|10
1624302790000|2021-06-21 19:13:10|12922.33|12802.33|12919.8|12799.8|12922.33|12802.33|12919.28|12799.28|10
1624302800000|2021-06-21 19:13:20|12919.59|12799.59|12921.47|12801.47|12921.47|12801.47|12918.84|12798.84|10
1624302810000|2021-06-21 19:13:30|12922.58|12802.58|12929.12|12809.12|12929.12|12809.12|12922.58|12802.58|10
1624302820000|2021-06-21 19:13:40|12929.81|12809.81|12937.3|12817.3|12937.3|12817.3|12929.81|12809.81|10
1624302830000|2021-06-21 19:13:50|12939.67|12819.67|12945.16|12825.16|12945.32|12825.32|12939.67|12819.67|10
1624302840000|2021-06-21 19:14:00|12944.9|12824.9|12948.84|12828.84|12948.84|12828.84|12944.9|12824.9|10
1624302850000|2021-06-21 19:14:10|12949.44|12829.44|12948.34|12828.34|12950.92|12830.92|12948.34|12828.34|10
1624302860000|2021-06-21 19:14:20|12947.02|12827.02|12944.08|12824.08|12947.02|12827.02|12943.36|12823.36|10
1624302870000|2021-06-21 19:14:30|12943.55|12823.55|12943.78|12823.78|12944.38|12824.38|12943.14|12823.14|10
1624302880000|2021-06-21 19:14:40|12943.98|12823.98|12945.88|12825.88|12946.29|12826.29|12943.98|12823.98|10
1624302890000|2021-06-21 19:14:50|12946.07|12826.07|12950.29|12830.29|12950.29|12830.29|12946.07|12826.07|10
1624302900000|2021-06-21 19:15:00|12950.26|12830.26|12951.94|12831.94|12951.94|12831.94|12950.14|12830.14|10
1624302910000|2021-06-21 19:15:10|12951.93|12831.93|12950.68|12830.68|12952.53|12832.53|12950.68|12830.68|10
1624302920000|2021-06-21 19:15:20|12950.38|12830.38|12947.25|12827.25|12950.69|12830.69|12947.25|12827.25|10
1624302930000|2021-06-21 19:15:30|12946.62|12826.62|12946.18|12826.18|12947|12827|12946|12826|10
1624302940000|2021-06-21 19:15:40|12945.44|12825.44|12944.59|12824.59|12945.44|12825.44|12943.72|12823.72|10
1624302950000|2021-06-21 19:15:50|12943.64|12823.64|12944.03|12824.03|12944.03|12824.03|12943|12823|10
1624302960000|2021-06-21 19:16:00|12944.27|12824.27|12943.02|12823.02|12945.21|12825.21|12943.02|12823.02|9
1624302970000|2021-06-21 19:16:10|12943.21|12823.21|12939.72|12819.72|12943.65|12823.65|12939.72|12819.72|10
1624302980000|2021-06-21 19:16:20|12940.17|12820.17|12940.8|12820.8|12940.82|12820.82|12939.97|12819.97|10
1624302990000|2021-06-21 19:16:30|12940.3|12820.3|12936.85|12816.85|12940.3|12820.3|12936.85|12816.85|10
1624303000000|2021-06-21 19:16:40|12936.89|12816.89|12934.76|12814.76|12936.89|12816.89|12934.64|12814.64|10
1624303010000|2021-06-21 19:16:50|12934.74|12814.74|12930.59|12810.59|12934.74|12814.74|12930.59|12810.59|10
1624303020000|2021-06-21 19:17:00|12930.16|12810.16|12924.35|12804.35|12930.16|12810.16|12924.35|12804.35|8
1624303030000|2021-06-21 19:17:10|12922.7|12802.7|12917.63|12797.63|12922.7|12802.7|12917.63|12797.63|9
1624303040000|2021-06-21 19:17:20|12917.48|12797.48|12913.39|12793.39|12917.48|12797.48|12913.39|12793.39|10
1624303050000|2021-06-21 19:17:30|12913.37|12793.37|12910.77|12790.77|12913.37|12793.37|12910.77|12790.77|10
1624303060000|2021-06-21 19:17:40|12910.15|12790.15|12906.85|12786.85|12910.15|12790.15|12906.64|12786.64|10
1624303070000|2021-06-21 19:17:50|12905.67|12785.67|12900.22|12780.22|12905.67|12785.67|12900.22|12780.22|10
1624303080000|2021-06-21 19:18:00|12898.82|12778.82|12891.87|12771.87|12898.82|12778.82|12891.87|12771.87|10
1624303090000|2021-06-21 19:18:10|12889.13|12769.13|12882.99|12762.99|12889.13|12769.13|12882.55|12762.55|9
1624303100000|2021-06-21 19:18:20|12883.01|12763.01|12877.96|12757.96|12883.01|12763.01|12877.19|12757.19|10
1624303110000|2021-06-21 19:18:30|12878.05|12758.05|12875.42|12755.42|12878.05|12758.05|12875.42|12755.42|10
1624303120000|2021-06-21 19:18:40|12874.53|12754.53|12870.53|12750.53|12874.53|12754.53|12868.25|12748.25|10
1624303130000|2021-06-21 19:18:50|12869.44|12749.44|12866.7|12746.7|12870.28|12750.28|12866.7|12746.7|10
1624303140000|2021-06-21 19:19:00|12865.22|12745.22|12867.32|12747.32|12867.32|12747.32|12865.22|12745.22|10
1624303150000|2021-06-21 19:19:10|12867.1|12747.1|12867.39|12747.39|12868.15|12748.15|12867.1|12747.1|9
1624303160000|2021-06-21 19:19:20|12866.64|12746.64|12864.77|12744.77|12868.39|12748.39|12863.47|12743.47|10
1624303170000|2021-06-21 19:19:30|12864.34|12744.34|12861.94|12741.94|12864.34|12744.34|12861.94|12741.94|10
1624303180000|2021-06-21 19:19:40|12860.97|12740.97|12855.53|12735.53|12860.97|12740.97|12855.36|12735.36|9
1624303190000|2021-06-21 19:19:50|12855.15|12735.15|12856.08|12736.08|12857.36|12737.36|12855.15|12735.15|10
1624303200000|2021-06-21 19:20:00|12855.39|12735.39|12849.17|12729.17|12855.39|12735.39|12847.94|12727.94|10
1624303210000|2021-06-21 19:20:10|12849.12|12729.12|12849.76|12729.76|12850.88|12730.88|12849.07|12729.07|10
1624303220000|2021-06-21 19:20:20|12849.67|12729.67|12852.54|12732.54|12852.54|12732.54|12849.51|12729.51|10
1624303230000|2021-06-21 19:20:30|12853.17|12733.17|12850.95|12730.95|12853.98|12733.98|12850.95|12730.95|10
1624303240000|2021-06-21 19:20:40|12850.73|12730.73|12843.69|12723.69|12850.73|12730.73|12843.69|12723.69|10
1624303250000|2021-06-21 19:20:50|12842.92|12722.92|12834.24|12714.24|12843.33|12723.33|12834.24|12714.24|10
1624303260000|2021-06-21 19:21:00|12833.48|12713.48|12830.66|12710.66|12833.48|12713.48|12829.95|12709.95|10
1624303270000|2021-06-21 19:21:10|12832.1|12712.1|12835.41|12715.41|12836.62|12716.62|12831.44|12711.44|10
1624303280000|2021-06-21 19:21:20|12835.51|12715.51|12834.28|12714.28|12837.24|12717.24|12834.28|12714.28|10
1624303290000|2021-06-21 19:21:30|12832.94|12712.94|12827.82|12707.82|12832.94|12712.94|12827.82|12707.82|10
1624303300000|2021-06-21 19:21:40|12826.13|12706.13|12824.85|12704.85|12826.13|12706.13|12821.28|12701.28|10
1624303310000|2021-06-21 19:21:50|12825.5|12705.5|12831.09|12711.09|12831.09|12711.09|12825.18|12705.18|10
1624303320000|2021-06-21 19:22:00|12830.59|12710.59|12836.72|12716.72|12836.72|12716.72|12830.59|12710.59|10
1624303330000|2021-06-21 19:22:10|12837.7|12717.7|12843.92|12723.92|12843.92|12723.92|12837.7|12717.7|10
1624303340000|2021-06-21 19:22:20|12845.13|12725.13|12848.24|12728.24|12849.92|12729.92|12845.13|12725.13|10
1624303350000|2021-06-21 19:22:30|12848.27|12728.27|12848.35|12728.35|12850.82|12730.82|12848.27|12728.27|10
1624303360000|2021-06-21 19:22:40|12849.63|12729.63|12842.4|12722.4|12849.63|12729.63|12842.4|12722.4|10
1624303370000|2021-06-21 19:22:50|12841.99|12721.99|12833.97|12713.97|12841.99|12721.99|12833.97|12713.97|10
1624303380000|2021-06-21 19:23:00|12834.78|12714.78|12836.47|12716.47|12836.47|12716.47|12834.78|12714.78|10
1624303390000|2021-06-21 19:23:10|12836.3|12716.3|12836.65|12716.65|12836.65|12716.65|12835.81|12715.81|10
1624303400000|2021-06-21 19:23:20|12837.54|12717.54|12840.08|12720.08|12840.08|12720.08|12837.54|12717.54|10
1624303410000|2021-06-21 19:23:30|12839.06|12719.06|12845.7|12725.7|12845.7|12725.7|12839.03|12719.03|10
1624303420000|2021-06-21 19:23:40|12845.86|12725.86|12845.47|12725.47|12847.03|12727.03|12845.47|12725.47|10
1624303430000|2021-06-21 19:23:50|12845.6|12725.6|12844.86|12724.86|12845.6|12725.6|12844.36|12724.36|10
1624303440000|2021-06-21 19:24:00|12844.51|12724.51|12844.39|12724.39|12844.91|12724.91|12843.1|12723.1|10
1624303450000|2021-06-21 19:24:10|12843.98|12723.98|12845.72|12725.72|12846.51|12726.51|12843.98|12723.98|10
1624303460000|2021-06-21 19:24:20|12845.69|12725.69|12848.16|12728.16|12848.16|12728.16|12845.57|12725.57|10
1624303470000|2021-06-21 19:24:30|12848.43|12728.43|12849.18|12729.18|12849.18|12729.18|12847.42|12727.42|10
1624303480000|2021-06-21 19:24:40|12849.11|12729.11|12848.62|12728.62|12849.11|12729.11|12848|12728|10
1624303490000|2021-06-21 19:24:50|12848.49|12728.49|12847.82|12727.82|12848.55|12728.55|12847.25|12727.25|10
1624303500000|2021-06-21 19:25:00|12848.86|12728.86|12846.77|12726.77|12848.86|12728.86|12846.77|12726.77|10
1624303510000|2021-06-21 19:25:10|12846.34|12726.34|12849.75|12729.75|12849.75|12729.75|12845.64|12725.64|10
1624303520000|2021-06-21 19:25:20|12849.96|12729.96|12854.03|12734.03|12854.03|12734.03|12849.96|12729.96|10
1624303530000|2021-06-21 19:25:30|12855.31|12735.31|12855.95|12735.95|12856.07|12736.07|12854.95|12734.95|10
1624303540000|2021-06-21 19:25:40|12856.82|12736.82|12860.55|12740.55|12860.55|12740.55|12856.82|12736.82|10
1624303550000|2021-06-21 19:25:50|12860.2|12740.2|12864.38|12744.38|12864.38|12744.38|12860.01|12740.01|10
1624303560000|2021-06-21 19:26:00|12864.2|12744.2|12867.16|12747.16|12867.16|12747.16|12864.2|12744.2|10
1624303570000|2021-06-21 19:26:10|12867.21|12747.21|12865.38|12745.38|12867.44|12747.44|12865.38|12745.38|10
1624303580000|2021-06-21 19:26:20|12864.56|12744.56|12862.06|12742.06|12864.56|12744.56|12862.06|12742.06|10
1624303590000|2021-06-21 19:26:30|12861.6|12741.6|12859.37|12739.37|12861.6|12741.6|12859.17|12739.17|10
1624303600000|2021-06-21 19:26:40|12859.25|12739.25|12859.54|12739.54|12860.16|12740.16|12858.94|12738.94|10
1624303610000|2021-06-21 19:26:50|12859.66|12739.66|12862.05|12742.05|12862.72|12742.72|12859.66|12739.66|10
1624303620000|2021-06-21 19:27:00|12862.19|12742.19|12866.87|12746.87|12867.26|12747.26|12862.19|12742.19|9
1624303630000|2021-06-21 19:27:10|12867.88|12747.88|12871.77|12751.77|12872.81|12752.81|12867.88|12747.88|10
1624303640000|2021-06-21 19:27:20|12872|12752|12874.13|12754.13|12874.91|12754.91|12872|12752|10
1624303650000|2021-06-21 19:27:30|12874.06|12754.06|12873.78|12753.78|12874.3|12754.3|12873.76|12753.76|8
1624303660000|2021-06-21 19:27:40|12874.46|12754.46|12878.91|12758.91|12878.91|12758.91|12874.46|12754.46|9
1624303670000|2021-06-21 19:27:50|12878.92|12758.92|12883.27|12763.27|12883.27|12763.27|12878.08|12758.08|10
1624303680000|2021-06-21 19:28:00|12883.63|12763.63|12885.56|12765.56|12886.35|12766.35|12883.63|12763.63|10
1624303690000|2021-06-21 19:28:10|12886.39|12766.39|12883.7|12763.7|12886.55|12766.55|12883.57|12763.57|10
1624303700000|2021-06-21 19:28:20|12883.74|12763.74|12881.64|12761.64|12883.74|12763.74|12881.11|12761.11|10
1624303710000|2021-06-21 19:28:30|12881.49|12761.49|12879.74|12759.74|12881.49|12761.49|12879.74|12759.74|10
1624303720000|2021-06-21 19:28:40|12880.1|12760.1|12876.41|12756.41|12881.78|12761.78|12876.41|12756.41|10
1624303730000|2021-06-21 19:28:50|12875.72|12755.72|12872.93|12752.93|12875.72|12755.72|12872.93|12752.93|10
1624303740000|2021-06-21 19:29:00|12873.28|12753.28|12870.09|12750.09|12873.28|12753.28|12870.02|12750.02|10
1624303750000|2021-06-21 19:29:10|12867.45|12747.45|12865.23|12745.23|12868.36|12748.36|12865.23|12745.23|10
1624303760000|2021-06-21 19:29:20|12863.98|12743.98|12856.29|12736.29|12863.98|12743.98|12855.55|12735.55|10
1624303770000|2021-06-21 19:29:30|12854.82|12734.82|12844.35|12724.35|12854.82|12734.82|12844.35|12724.35|10
1624303780000|2021-06-21 19:29:40|12840.35|12720.35|12825.53|12705.53|12840.35|12720.35|12825.53|12705.53|10
1624303790000|2021-06-21 19:29:50|12825.59|12705.59|12819.86|12699.86|12826.64|12706.64|12819.86|12699.86|10
1624303800000|2021-06-21 19:30:00|12817.27|12697.27|12816.7|12696.7|12817.35|12697.35|12815.59|12695.59|10
1624303810000|2021-06-21 19:30:10|12816.27|12696.27|12820.04|12700.04|12821.09|12701.09|12816.27|12696.27|10
1624303820000|2021-06-21 19:30:20|12818.94|12698.94|12806.52|12686.52|12818.94|12698.94|12806.52|12686.52|10
1624303830000|2021-06-21 19:30:30|12805.89|12685.89|12797.85|12677.85|12805.89|12685.89|12797.73|12677.73|10
1624303840000|2021-06-21 19:30:40|12795.52|12675.52|12785.12|12665.12|12795.52|12675.52|12784.62|12664.62|10
1624303850000|2021-06-21 19:30:50|12783.5|12663.5|12775.69|12655.69|12783.74|12663.74|12775.66|12655.66|10
1624303860000|2021-06-21 19:31:00|12775.65|12655.65|12772.53|12652.53|12775.65|12655.65|12772.35|12652.35|9
1624303870000|2021-06-21 19:31:10|12772.06|12652.06|12771.69|12651.69|12772.28|12652.28|12770.58|12650.58|10
1624303880000|2021-06-21 19:31:20|12772.32|12652.32|12770.8|12650.8|12772.49|12652.49|12770.8|12650.8|10
1624303890000|2021-06-21 19:31:30|12771.01|12651.01|12769.25|12649.25|12772.85|12652.85|12769.25|12649.25|10
1624303900000|2021-06-21 19:31:40|12768.59|12648.59|12766.44|12646.44|12768.59|12648.59|12765.77|12645.77|10
1624303910000|2021-06-21 19:31:50|12765.37|12645.37|12764.6|12644.6|12765.83|12645.83|12763.46|12643.46|10
1624303920000|2021-06-21 19:32:00|12765.67|12645.67|12761.67|12641.67|12765.67|12645.67|12759.55|12639.55|10
1624303930000|2021-06-21 19:32:10|12761.37|12641.37|12766.38|12646.38|12766.38|12646.38|12761.37|12641.37|9
1624303940000|2021-06-21 19:32:20|12765.36|12645.36|12765.51|12645.51|12765.86|12645.86|12764.12|12644.12|10
1624303950000|2021-06-21 19:32:30|12765.48|12645.48|12763.47|12643.47|12766.39|12646.39|12762.54|12642.54|10
1624303960000|2021-06-21 19:32:40|12763.62|12643.62|12760.88|12640.88|12764.12|12644.12|12760.88|12640.88|10
1624303970000|2021-06-21 19:32:50|12760.55|12640.55|12755.2|12635.2|12760.55|12640.55|12754.13|12634.13|10
1624303980000|2021-06-21 19:33:00|12756.02|12636.02|12749.72|12629.72|12756.4|12636.4|12748.93|12628.93|10
1624303990000|2021-06-21 19:33:10|12746.65|12626.65|12744.14|12624.14|12746.65|12626.65|12743.96|12623.96|10
1624304000000|2021-06-21 19:33:20|12744.67|12624.67|12746.71|12626.71|12746.87|12626.87|12744.32|12624.32|10
1624304010000|2021-06-21 19:33:30|12746.84|12626.84|12742.16|12622.16|12747.02|12627.02|12742.16|12622.16|10
1624304020000|2021-06-21 19:33:40|12742.18|12622.18|12739.78|12619.78|12742.18|12622.18|12739.78|12619.78|9
1624304030000|2021-06-21 19:33:50|12738.82|12618.82|12737.1|12617.1|12738.82|12618.82|12737.1|12617.1|10
1624304040000|2021-06-21 19:34:00|12737.11|12617.11|12729.45|12609.45|12737.11|12617.11|12729.45|12609.45|10
1624304050000|2021-06-21 19:34:10|12731.75|12611.75|12731.73|12611.73|12731.91|12611.91|12730.23|12610.23|10
1624304060000|2021-06-21 19:34:20|12731.71|12611.71|12735.75|12615.75|12735.75|12615.75|12731.71|12611.71|10
1624304070000|2021-06-21 19:34:30|12736.21|12616.21|12731.55|12611.55|12736.21|12616.21|12731.55|12611.55|10
1624304080000|2021-06-21 19:34:40|12732.26|12612.26|12734.5|12614.5|12734.5|12614.5|12732.26|12612.26|10
1624304090000|2021-06-21 19:34:50|12734.03|12614.03|12737.49|12617.49|12737.49|12617.49|12734.03|12614.03|9
1624304100000|2021-06-21 19:35:00|12738.82|12618.82|12737.05|12617.05|12739.01|12619.01|12737.05|12617.05|10
1624304110000|2021-06-21 19:35:10|12736.75|12616.75|12738.04|12618.04|12738.04|12618.04|12735|12615|10
1624304120000|2021-06-21 19:35:20|12738.38|12618.38|12745.88|12625.88|12745.88|12625.88|12738.38|12618.38|10
1624304130000|2021-06-21 19:35:30|12747.44|12627.44|12748.7|12628.7|12748.7|12628.7|12747.04|12627.04|10
1624304140000|2021-06-21 19:35:40|12749.92|12629.92|12753.43|12633.43|12755.31|12635.31|12749.92|12629.92|10
1624304150000|2021-06-21 19:35:50|12753.16|12633.16|12754.66|12634.66|12754.66|12634.66|12752.57|12632.57|10
1624304160000|2021-06-21 19:36:00|12754.87|12634.87|12750.21|12630.21|12754.87|12634.87|12750.21|12630.21|10
1624304170000|2021-06-21 19:36:10|12749.73|12629.73|12746.92|12626.92|12750.68|12630.68|12746.37|12626.37|10
1624304180000|2021-06-21 19:36:20|12746.51|12626.51|12738.63|12618.63|12746.51|12626.51|12738.63|12618.63|10
1624304190000|2021-06-21 19:36:30|12737.97|12617.97|12737.28|12617.28|12737.97|12617.97|12736.65|12616.65|10
1624304200000|2021-06-21 19:36:40|12738.92|12618.92|12742.53|12622.53|12742.53|12622.53|12738.9|12618.9|10
1624304210000|2021-06-21 19:36:50|12743.96|12623.96|12751.46|12631.46|12751.46|12631.46|12743.96|12623.96|10
1624304220000|2021-06-21 19:37:00|12752.74|12632.74|12757.02|12637.02|12757.02|12637.02|12752.74|12632.74|10
1624304230000|2021-06-21 19:37:10|12758.57|12638.57|12760.3|12640.3|12761.86|12641.86|12758.57|12638.57|10
1624304240000|2021-06-21 19:37:20|12760.4|12640.4|12757.77|12637.77|12760.4|12640.4|12757.77|12637.77|10
1624304250000|2021-06-21 19:37:30|12757.4|12637.4|12752.35|12632.35|12757.4|12637.4|12751.68|12631.68|10
1624304260000|2021-06-21 19:37:40|12751.72|12631.72|12747.05|12627.05|12751.72|12631.72|12747.05|12627.05|10
1624304270000|2021-06-21 19:37:50|12746.67|12626.67|12742.5|12622.5|12746.67|12626.67|12742.5|12622.5|10
1624304280000|2021-06-21 19:38:00|12742.65|12622.65|12741.62|12621.62|12742.68|12622.68|12740.82|12620.82|10
1624304290000|2021-06-21 19:38:10|12741.7|12621.7|12747|12627|12747|12627|12741.7|12621.7|10
1624304300000|2021-06-21 19:38:20|12748.52|12628.52|12750.05|12630.05|12750.05|12630.05|12746.55|12626.55|10
1624304310000|2021-06-21 19:38:30|12751.33|12631.33|12753.81|12633.81|12754.67|12634.67|12751.33|12631.33|10
1624304320000|2021-06-21 19:38:40|12753.79|12633.79|12752.99|12632.99|12754.67|12634.67|12752.99|12632.99|10
1624304330000|2021-06-21 19:38:50|12753.05|12633.05|12748.27|12628.27|12753.13|12633.13|12747.63|12627.63|10
1624304340000|2021-06-21 19:39:00|12746.83|12626.83|12749.15|12629.15|12749.42|12629.42|12745.7|12625.7|10
1624304350000|2021-06-21 19:39:10|12750.33|12630.33|12747.26|12627.26|12750.33|12630.33|12746.44|12626.44|10
1624304360000|2021-06-21 19:39:20|12747.28|12627.28|12750.37|12630.37|12751.06|12631.06|12747.28|12627.28|9
1624304370000|2021-06-21 19:39:30|12750.35|12630.35|12753.4|12633.4|12754|12634|12750.35|12630.35|10
1624304380000|2021-06-21 19:39:40|12753.36|12633.36|12752.92|12632.92|12754.24|12634.24|12751.89|12631.89|10
1624304390000|2021-06-21 19:39:50|12754.08|12634.08|12763.25|12643.25|12763.25|12643.25|12754.08|12634.08|10
1624304400000|2021-06-21 19:40:00|12765.88|12645.88|12772.05|12652.05|12772.05|12652.05|12765.35|12645.35|10
1624304410000|2021-06-21 19:40:10|12773.13|12653.13|12776.8|12656.8|12776.83|12656.83|12773.13|12653.13|9
1624304420000|2021-06-21 19:40:20|12776.59|12656.59|12776.29|12656.29|12777.3|12657.3|12776.22|12656.22|10
1624304430000|2021-06-21 19:40:30|12777.76|12657.76|12773.15|12653.15|12777.76|12657.76|12773.15|12653.15|10
1624304440000|2021-06-21 19:40:40|12773.25|12653.25|12772.04|12652.04|12773.25|12653.25|12771.29|12651.29|10
1624304450000|2021-06-21 19:40:50|12771.98|12651.98|12772.06|12652.06|12772.32|12652.32|12771.5|12651.5|8
1624304460000|2021-06-21 19:41:00|12772|12652|12771.94|12651.94|12773.45|12653.45|12771.94|12651.94|10
1624304470000|2021-06-21 19:41:10|12771.81|12651.81|12776.16|12656.16|12776.16|12656.16|12769.92|12649.92|10
1624304480000|2021-06-21 19:41:20|12776.94|12656.94|12777.47|12657.47|12777.67|12657.67|12776.94|12656.94|10
1624304490000|2021-06-21 19:41:30|12777.29|12657.29|12776.77|12656.77|12777.29|12657.29|12776.15|12656.15|10
1624304500000|2021-06-21 19:41:40|12776.26|12656.26|12775.64|12655.64|12776.87|12656.87|12775.15|12655.15|10
1624304510000|2021-06-21 19:41:50|12776.05|12656.05|12776.11|12656.11|12777.15|12657.15|12775.49|12655.49|10
1624304520000|2021-06-21 19:42:00|12776.02|12656.02|12778.86|12658.86|12778.86|12658.86|12776.02|12656.02|9
1624304530000|2021-06-21 19:42:10|12779.64|12659.64|12786.06|12666.06|12786.06|12666.06|12778.89|12658.89|10
1624304540000|2021-06-21 19:42:20|12785.78|12665.78|12787.42|12667.42|12787.42|12667.42|12784.49|12664.49|10
1624304550000|2021-06-21 19:42:30|12787.14|12667.14|12784.89|12664.89|12787.14|12667.14|12784.73|12664.73|10
1624304560000|2021-06-21 19:42:40|12783.93|12663.93|12784.13|12664.13|12784.73|12664.73|12783.59|12663.59|10
1624304570000|2021-06-21 19:42:50|12784.06|12664.06|12782.56|12662.56|12784.43|12664.43|12782.38|12662.38|10
1624304580000|2021-06-21 19:43:00|12782.09|12662.09|12777.69|12657.69|12782.09|12662.09|12777.69|12657.69|9
1624304590000|2021-06-21 19:43:10|12777.49|12657.49|12775.85|12655.85|12777.95|12657.95|12775.17|12655.17|10
1624304600000|2021-06-21 19:43:20|12775.69|12655.69|12771.7|12651.7|12775.69|12655.69|12771.7|12651.7|10
1624304610000|2021-06-21 19:43:30|12772.05|12652.05|12770.9|12650.9|12772.76|12652.76|12770.9|12650.9|10
1624304620000|2021-06-21 19:43:40|12770.56|12650.56|12770.74|12650.74|12772.03|12652.03|12770.08|12650.08|10
1624304630000|2021-06-21 19:43:50|12771.07|12651.07|12774.83|12654.83|12775.12|12655.12|12771.07|12651.07|10
1624304640000|2021-06-21 19:44:00|12774.99|12654.99|12776.03|12656.03|12776.69|12656.69|12774.96|12654.96|10
1624304650000|2021-06-21 19:44:10|12776.66|12656.66|12790.04|12670.04|12790.04|12670.04|12776.66|12656.66|10
1624304660000|2021-06-21 19:44:20|12790.18|12670.18|12794.48|12674.48|12794.48|12674.48|12790.18|12670.18|10
1624304670000|2021-06-21 19:44:30|12795.2|12675.2|12797.01|12677.01|12797.78|12677.78|12795.2|12675.2|10
1624304680000|2021-06-21 19:44:40|12797.72|12677.72|12786.32|12666.32|12798.42|12678.42|12785.86|12665.86|10
1624304690000|2021-06-21 19:44:50|12786.13|12666.13|12771.28|12651.28|12786.13|12666.13|12771.28|12651.28|10
1624304700000|2021-06-21 19:45:00|12770.52|12650.52|12764.61|12644.61|12770.52|12650.52|12764.61|12644.61|10
1624304710000|2021-06-21 19:45:10|12763.2|12643.2|12754.04|12634.04|12763.2|12643.2|12754.04|12634.04|10
1624304720000|2021-06-21 19:45:20|12753.9|12633.9|12741.13|12621.13|12753.9|12633.9|12741.13|12621.13|10
1624304730000|2021-06-21 19:45:30|12742.82|12622.82|12726.54|12606.54|12742.82|12622.82|12726.52|12606.52|10
1624304740000|2021-06-21 19:45:40|12726.17|12606.17|12724.36|12604.36|12727.63|12607.63|12724.36|12604.36|10
1624304750000|2021-06-21 19:45:50|12725.25|12605.25|12724.37|12604.37|12725.25|12605.25|12723.04|12603.04|10
1624304760000|2021-06-21 19:46:00|12724.54|12604.54|12729.23|12609.23|12729.23|12609.23|12724.54|12604.54|10
1624304770000|2021-06-21 19:46:10|12728.94|12608.94|12728.92|12608.92|12730.36|12610.36|12728.68|12608.68|10
1624304780000|2021-06-21 19:46:20|12729.01|12609.01|12733.29|12613.29|12733.29|12613.29|12729.01|12609.01|10
1624304790000|2021-06-21 19:46:30|12734.26|12614.26|12744.66|12624.66|12744.66|12624.66|12734.26|12614.26|10
1624304800000|2021-06-21 19:46:40|12744.92|12624.92|12753.21|12633.21|12753.21|12633.21|12744.92|12624.92|10
1624304810000|2021-06-21 19:46:50|12754.36|12634.36|12765.29|12645.29|12765.29|12645.29|12754.36|12634.36|10
1624304820000|2021-06-21 19:47:00|12765.38|12645.38|12780.81|12660.81|12780.81|12660.81|12764.52|12644.52|10
1624304830000|2021-06-21 19:47:10|12780.74|12660.74|12781.37|12661.37|12784.1|12664.1|12780.74|12660.74|10
1624304840000|2021-06-21 19:47:20|12782.33|12662.33|12783.63|12663.63|12783.63|12663.63|12781.09|12661.09|10
1624304850000|2021-06-21 19:47:30|12783.37|12663.37|12779.83|12659.83|12783.37|12663.37|12779.83|12659.83|10
1624304860000|2021-06-21 19:47:40|12780.45|12660.45|12778.32|12658.32|12780.45|12660.45|12777.99|12657.99|9
1624304870000|2021-06-21 19:47:50|12777.8|12657.8|12777.32|12657.32|12777.84|12657.84|12775.78|12655.78|10
1624304880000|2021-06-21 19:48:00|12778.84|12658.84|12779.71|12659.71|12780.31|12660.31|12778.82|12658.82|10
1624304890000|2021-06-21 19:48:10|12779.85|12659.85|12780.78|12660.78|12781.62|12661.62|12779.85|12659.85|10
1624304900000|2021-06-21 19:48:20|12779.58|12659.58|12782.47|12662.47|12782.47|12662.47|12779.55|12659.55|10
1624304910000|2021-06-21 19:48:30|12783.13|12663.13|12796.45|12676.45|12796.45|12676.45|12783.13|12663.13|10
1624304920000|2021-06-21 19:48:40|12797.19|12677.19|12802.04|12682.04|12802.04|12682.04|12797.19|12677.19|10
1624304930000|2021-06-21 19:48:50|12802.65|12682.65|12804.87|12684.87|12805.47|12685.47|12802.01|12682.01|10
1624304940000|2021-06-21 19:49:00|12805.14|12685.14|12806.63|12686.63|12808.01|12688.01|12805.14|12685.14|10
1624304950000|2021-06-21 19:49:10|12806.18|12686.18|12807.78|12687.78|12808.3|12688.3|12806.08|12686.08|9
1624304960000|2021-06-21 19:49:20|12807.56|12687.56|12806.21|12686.21|12809.39|12689.39|12805.87|12685.87|10
1624304970000|2021-06-21 19:49:30|12805.84|12685.84|12805.83|12685.83|12806.25|12686.25|12805.29|12685.29|10
1624304980000|2021-06-21 19:49:40|12805.45|12685.45|12802.86|12682.86|12805.45|12685.45|12802.86|12682.86|10
1624304990000|2021-06-21 19:49:50|12802.95|12682.95|12802.22|12682.22|12802.95|12682.95|12802.22|12682.22|9
1624305000000|2021-06-21 19:50:00|12802.23|12682.23|12805.48|12685.48|12805.52|12685.52|12802.05|12682.05|10
1624305010000|2021-06-21 19:50:10|12805.8|12685.8|12806.81|12686.81|12808.41|12688.41|12805.8|12685.8|10
1624305020000|2021-06-21 19:50:20|12806.24|12686.24|12802.63|12682.63|12806.24|12686.24|12802.63|12682.63|10
1624305030000|2021-06-21 19:50:30|12803.02|12683.02|12801.27|12681.27|12803.02|12683.02|12801.02|12681.02|10
1624305040000|2021-06-21 19:50:40|12801.75|12681.75|12800.74|12680.74|12801.75|12681.75|12799.62|12679.62|10
1624305050000|2021-06-21 19:50:50|12800.69|12680.69|12802.33|12682.33|12803.19|12683.19|12800.67|12680.67|10
1624305060000|2021-06-21 19:51:00|12802.29|12682.29|12806.25|12686.25|12807.49|12687.49|12802.29|12682.29|9
1624305070000|2021-06-21 19:51:10|12807.33|12687.33|12808.4|12688.4|12808.55|12688.55|12807.26|12687.26|10
1624305080000|2021-06-21 19:51:20|12809.19|12689.19|12810.19|12690.19|12811.68|12691.68|12809.19|12689.19|9
1624305090000|2021-06-21 19:51:30|12810.48|12690.48|12811.68|12691.68|12811.68|12691.68|12809.06|12689.06|9
1624305100000|2021-06-21 19:51:40|12811.32|12691.32|12815.03|12695.03|12815.03|12695.03|12811.32|12691.32|10
1624305110000|2021-06-21 19:51:50|12815.07|12695.07|12816.39|12696.39|12816.66|12696.66|12814.8|12694.8|10
1624305120000|2021-06-21 19:52:00|12817.15|12697.15|12819.64|12699.64|12819.64|12699.64|12815.89|12695.89|10
1624305130000|2021-06-21 19:52:10|12819.95|12699.95|12818.45|12698.45|12820.34|12700.34|12818.45|12698.45|10
1624305140000|2021-06-21 19:52:20|12817.34|12697.34|12814.74|12694.74|12817.34|12697.34|12813.85|12693.85|10
1624305150000|2021-06-21 19:52:30|12814.9|12694.9|12815.64|12695.64|12817.5|12697.5|12814.9|12694.9|10
1624305160000|2021-06-21 19:52:40|12816.31|12696.31|12814.37|12694.37|12816.58|12696.58|12813.69|12693.69|10
1624305170000|2021-06-21 19:52:50|12813.2|12693.2|12811.43|12691.43|12814.18|12694.18|12811.43|12691.43|10
1624305180000|2021-06-21 19:53:00|12807.81|12687.81|12811.58|12691.58|12811.58|12691.58|12807.42|12687.42|10
1624305190000|2021-06-21 19:53:10|12811.81|12691.81|12815.77|12695.77|12815.77|12695.77|12811.81|12691.81|10
1624305200000|2021-06-21 19:53:20|12815.55|12695.55|12819.61|12699.61|12820.85|12700.85|12815.55|12695.55|10
1624305210000|2021-06-21 19:53:30|12819.47|12699.47|12822.08|12702.08|12822.89|12702.89|12819.47|12699.47|10
1624305220000|2021-06-21 19:53:40|12822.56|12702.56|12824.53|12704.53|12824.53|12704.53|12822.51|12702.51|10
1624305230000|2021-06-21 19:53:50|12824.58|12704.58|12822.96|12702.96|12824.58|12704.58|12822.68|12702.68|10
1624305240000|2021-06-21 19:54:00|12822.99|12702.99|12826.52|12706.52|12826.59|12706.59|12822.99|12702.99|10
1624305250000|2021-06-21 19:54:10|12826.84|12706.84|12827.25|12707.25|12829.23|12709.23|12824.7|12704.7|10
1624305260000|2021-06-21 19:54:20|12827.89|12707.89|12827.41|12707.41|12827.89|12707.89|12826.75|12706.75|10
1624305270000|2021-06-21 19:54:30|12827.08|12707.08|12828.79|12708.79|12828.79|12708.79|12826.37|12706.37|10
1624305280000|2021-06-21 19:54:40|12828.68|12708.68|12829.03|12709.03|12829.89|12709.89|12828.1|12708.1|10
1624305290000|2021-06-21 19:54:50|12827.72|12707.72|12833.61|12713.61|12833.61|12713.61|12827.72|12707.72|10
1624305300000|2021-06-21 19:55:00|12833.33|12713.33|12838.36|12718.36|12838.39|12718.39|12833.33|12713.33|10
1624305310000|2021-06-21 19:55:10|12838.22|12718.22|12835.17|12715.17|12838.22|12718.22|12835.17|12715.17|10
1624305320000|2021-06-21 19:55:20|12834.38|12714.38|12833.04|12713.04|12834.38|12714.38|12833.04|12713.04|10
1624305330000|2021-06-21 19:55:30|12832.74|12712.74|12832.07|12712.07|12832.74|12712.74|12831.99|12711.99|10
1624305340000|2021-06-21 19:55:40|12831.63|12711.63|12829.77|12709.77|12831.63|12711.63|12829.77|12709.77|10
1624305350000|2021-06-21 19:55:50|12830.52|12710.52|12831.16|12711.16|12831.16|12711.16|12830.16|12710.16|10
1624305360000|2021-06-21 19:56:00|12831.14|12711.14|12830.99|12710.99|12831.99|12711.99|12830.66|12710.66|10
1624305370000|2021-06-21 19:56:10|12830.03|12710.03|12832.26|12712.26|12832.26|12712.26|12830.03|12710.03|10
1624305380000|2021-06-21 19:56:20|12833.02|12713.02|12836.26|12716.26|12836.26|12716.26|12833.02|12713.02|9
1624305390000|2021-06-21 19:56:30|12836.85|12716.85|12841.83|12721.83|12841.83|12721.83|12836.85|12716.85|10
1624305400000|2021-06-21 19:56:40|12841.42|12721.42|12846.23|12726.23|12846.7|12726.7|12841.42|12721.42|10
1624305410000|2021-06-21 19:56:50|12846.95|12726.95|12848.68|12728.68|12849.24|12729.24|12846.95|12726.95|10
1624305420000|2021-06-21 19:57:00|12848.18|12728.18|12856.99|12736.99|12857|12737|12848.18|12728.18|10
1624305430000|2021-06-21 19:57:10|12857.94|12737.94|12865.37|12745.37|12865.37|12745.37|12857.94|12737.94|10
1624305440000|2021-06-21 19:57:20|12864.49|12744.49|12871.79|12751.79|12871.79|12751.79|12864.49|12744.49|10
1624305450000|2021-06-21 19:57:30|12873.15|12753.15|12875.94|12755.94|12876.93|12756.93|12872.56|12752.56|10
1624305460000|2021-06-21 19:57:40|12876.04|12756.04|12874.49|12754.49|12876.97|12756.97|12874.49|12754.49|10
1624305470000|2021-06-21 19:57:50|12874.38|12754.38|12874.22|12754.22|12874.44|12754.44|12871.76|12751.76|10
1624305480000|2021-06-21 19:58:00|12873.26|12753.26|12874.25|12754.25|12875.25|12755.25|12873.21|12753.21|10
1624305490000|2021-06-21 19:58:10|12873.78|12753.78|12875.67|12755.67|12875.67|12755.67|12872.54|12752.54|10
1624305500000|2021-06-21 19:58:20|12875.92|12755.92|12887.89|12767.89|12887.89|12767.89|12875.92|12755.92|10
1624305510000|2021-06-21 19:58:30|12887.62|12767.62|12908.05|12788.05|12908.05|12788.05|12887.62|12767.62|10
1624305520000|2021-06-21 19:58:40|12908.28|12788.28|12910.41|12790.41|12911.13|12791.13|12908.28|12788.28|10
1624305530000|2021-06-21 19:58:50|12910.43|12790.43|12904.37|12784.37|12910.43|12790.43|12901.69|12781.69|10
1624305540000|2021-06-21 19:59:00|12902.95|12782.95|12900.77|12780.77|12902.95|12782.95|12898.99|12778.99|10
1624305550000|2021-06-21 19:59:10|12900.83|12780.83|12897.43|12777.43|12900.91|12780.91|12897.43|12777.43|10
1624305560000|2021-06-21 19:59:20|12897.56|12777.56|12894.95|12774.95|12898.32|12778.32|12894.95|12774.95|10
1624305570000|2021-06-21 19:59:30|12894.99|12774.99|12896.8|12776.8|12896.8|12776.8|12894.39|12774.39|10
1624305580000|2021-06-21 19:59:40|12898.42|12778.42|12898.4|12778.4|12898.62|12778.62|12897.58|12777.58|10
1624305590000|2021-06-21 19:59:50|12898.75|12778.75|12897.78|12777.78|12899.38|12779.38|12897.76|12777.76|10
1624305600000|2021-06-21 20:00:00|12898.27|12778.27|12895.52|12775.52|12898.27|12778.27|12895.52|12775.52|10
1624305610000|2021-06-21 20:00:10|12895.01|12775.01|12894.86|12774.86|12895.1|12775.1|12893.51|12773.51|10
1624305620000|2021-06-21 20:00:20|12895.28|12775.28|12902.59|12782.59|12902.59|12782.59|12894.74|12774.74|10
1624305630000|2021-06-21 20:00:30|12903.04|12783.04|12908.86|12788.86|12908.99|12788.99|12903.04|12783.04|10
1624305640000|2021-06-21 20:00:40|12908.59|12788.59|12907.94|12787.94|12908.59|12788.59|12906.72|12786.72|10
1624305650000|2021-06-21 20:00:50|12908.95|12788.95|12913.95|12793.95|12913.95|12793.95|12908.95|12788.95|10
1624305660000|2021-06-21 20:01:00|12914.01|12794.01|12916.51|12796.51|12916.51|12796.51|12913.73|12793.73|10
1624305670000|2021-06-21 20:01:10|12918.14|12798.14|12919.07|12799.07|12919.07|12799.07|12918.1|12798.1|10
1624305680000|2021-06-21 20:01:20|12918.79|12798.79|12921.66|12801.66|12921.66|12801.66|12918.52|12798.52|10
1624305690000|2021-06-21 20:01:30|12921.71|12801.71|12926.33|12806.33|12926.33|12806.33|12921.71|12801.71|10
1624305700000|2021-06-21 20:01:40|12926.27|12806.27|12929.21|12809.21|12929.79|12809.79|12925.5|12805.5|10
1624305710000|2021-06-21 20:01:50|12929.05|12809.05|12927.35|12807.35|12929.17|12809.17|12927.35|12807.35|9
1624305720000|2021-06-21 20:02:00|12927.4|12807.4|12930.64|12810.64|12931.03|12811.03|12927.4|12807.4|10
1624305730000|2021-06-21 20:02:10|12931.18|12811.18|12933.42|12813.42|12933.42|12813.42|12931.18|12811.18|10
1624305740000|2021-06-21 20:02:20|12933.92|12813.92|12934.64|12814.64|12936.19|12816.19|12933.92|12813.92|9
1624305750000|2021-06-21 20:02:30|12935.61|12815.61|12936.84|12816.84|12937.5|12817.5|12934.69|12814.69|10
1624305760000|2021-06-21 20:02:40|12936.98|12816.98|12935.17|12815.17|12937.47|12817.47|12935.17|12815.17|10
1624305770000|2021-06-21 20:02:50|12934.04|12814.04|12923.64|12803.64|12934.04|12814.04|12923.64|12803.64|10
1624305780000|2021-06-21 20:03:00|12923.62|12803.62|12916.81|12796.81|12923.62|12803.62|12916.81|12796.81|10
1624305790000|2021-06-21 20:03:10|12917.23|12797.23|12920.34|12800.34|12920.34|12800.34|12916.51|12796.51|10
1624305800000|2021-06-21 20:03:20|12921.05|12801.05|12928.82|12808.82|12928.82|12808.82|12920.97|12800.97|10
1624305810000|2021-06-21 20:03:30|12928.74|12808.74|12929.82|12809.82|12929.82|12809.82|12928.57|12808.57|10
1624305820000|2021-06-21 20:03:40|12929.84|12809.84|12930.18|12810.18|12930.73|12810.73|12928.59|12808.59|10
1624305830000|2021-06-21 20:03:50|12930.13|12810.13|12926.46|12806.46|12930.13|12810.13|12926.46|12806.46|10
1624305840000|2021-06-21 20:04:00|12926.5|12806.5|12925.5|12805.5|12926.5|12806.5|12924.37|12804.37|10
1624305850000|2021-06-21 20:04:10|12925.56|12805.56|12929.17|12809.17|12929.17|12809.17|12925.42|12805.42|10
1624305860000|2021-06-21 20:04:20|12930.25|12810.25|12939.68|12819.68|12939.69|12819.69|12929.98|12809.98|10
1624305870000|2021-06-21 20:04:30|12939.76|12819.76|12939.19|12819.19|12940.28|12820.28|12937.24|12817.24|10
1624305880000|2021-06-21 20:04:40|12940.29|12820.29|12945.23|12825.23|12945.23|12825.23|12940.29|12820.29|10
1624305890000|2021-06-21 20:04:50|12945.97|12825.97|12946.28|12826.28|12946.28|12826.28|12945.05|12825.05|10
1624305900000|2021-06-21 20:05:00|12946.14|12826.14|12946.09|12826.09|12946.58|12826.58|12945.12|12825.12|10
1624305910000|2021-06-21 20:05:10|12945.93|12825.93|12943.27|12823.27|12946.21|12826.21|12943.27|12823.27|10
1624305920000|2021-06-21 20:05:20|12943.33|12823.33|12941.96|12821.96|12944.47|12824.47|12941.96|12821.96|10
1624305930000|2021-06-21 20:05:30|12943.4|12823.4|12940.36|12820.36|12943.4|12823.4|12940.36|12820.36|10
1624305940000|2021-06-21 20:05:40|12939.76|12819.76|12942.75|12822.75|12942.75|12822.75|12939.2|12819.2|10
1624305950000|2021-06-21 20:05:50|12942.72|12822.72|12950.45|12830.45|12950.45|12830.45|12942.72|12822.72|10
1624305960000|2021-06-21 20:06:00|12949.62|12829.62|12951.27|12831.27|12952.42|12832.42|12949.62|12829.62|10
1624305970000|2021-06-21 20:06:10|12952.21|12832.21|12951.87|12831.87|12953.9|12833.9|12951.27|12831.27|10
1624305980000|2021-06-21 20:06:20|12952.71|12832.71|12955.34|12835.34|12955.63|12835.63|12952.06|12832.06|10
1624305990000|2021-06-21 20:06:30|12955.09|12835.09|12955.61|12835.61|12956.15|12836.15|12955.06|12835.06|9
1624306000000|2021-06-21 20:06:40|12954.74|12834.74|12956.05|12836.05|12956.12|12836.12|12953.53|12833.53|10
1624306010000|2021-06-21 20:06:50|12955.72|12835.72|12956.2|12836.2|12956.69|12836.69|12955.72|12835.72|10
1624306020000|2021-06-21 20:07:00|12956.49|12836.49|12958.06|12838.06|12959.66|12839.66|12956.49|12836.49|10
1624306030000|2021-06-21 20:07:10|12958.28|12838.28|12959.17|12839.17|12959.54|12839.54|12957.63|12837.63|9
1624306040000|2021-06-21 20:07:20|12957.66|12837.66|12957.62|12837.62|12957.66|12837.66|12954.99|12834.99|10
1624306050000|2021-06-21 20:07:30|12957.39|12837.39|12954.73|12834.73|12957.77|12837.77|12954.73|12834.73|9
1624306060000|2021-06-21 20:07:40|12954.37|12834.37|12951.39|12831.39|12954.37|12834.37|12950.33|12830.33|10
1624306070000|2021-06-21 20:07:50|12950.98|12830.98|12950.2|12830.2|12951.5|12831.5|12950.16|12830.16|10
1624306080000|2021-06-21 20:08:00|12950.62|12830.62|12950.94|12830.94|12951.27|12831.27|12950.3|12830.3|10
1624306090000|2021-06-21 20:08:10|12951.6|12831.6|12953.55|12833.55|12953.55|12833.55|12951.09|12831.09|10
1624306100000|2021-06-21 20:08:20|12953.46|12833.46|12955.78|12835.78|12956.01|12836.01|12953.16|12833.16|9
1624306110000|2021-06-21 20:08:30|12955.67|12835.67|12956.82|12836.82|12958.71|12838.71|12955.67|12835.67|10
1624306120000|2021-06-21 20:08:40|12956.12|12836.12|12952.49|12832.49|12956.22|12836.22|12952.49|12832.49|10
1624306130000|2021-06-21 20:08:50|12952.01|12832.01|12945.84|12825.84|12952.3|12832.3|12945.84|12825.84|10
1624306140000|2021-06-21 20:09:00|12946.12|12826.12|12943.32|12823.32|12946.12|12826.12|12943.32|12823.32|10
1624306150000|2021-06-21 20:09:10|12941.83|12821.83|12938.47|12818.47|12942|12822|12938.47|12818.47|10
1624306160000|2021-06-21 20:09:20|12937.86|12817.86|12931.14|12811.14|12938.79|12818.79|12931.14|12811.14|10
1624306170000|2021-06-21 20:09:30|12929.62|12809.62|12923.25|12803.25|12929.62|12809.62|12923.25|12803.25|10
1624306180000|2021-06-21 20:09:40|12921.65|12801.65|12909.8|12789.8|12921.65|12801.65|12909.7|12789.7|10
1624306190000|2021-06-21 20:09:50|12910.58|12790.58|12909.17|12789.17|12911.61|12791.61|12909.17|12789.17|10
1624306200000|2021-06-21 20:10:00|12909.21|12789.21|12906.38|12786.38|12909.21|12789.21|12904.09|12784.09|10
1624306210000|2021-06-21 20:10:10|12906.03|12786.03|12911.74|12791.74|12911.74|12791.74|12906.03|12786.03|10
1624306220000|2021-06-21 20:10:20|12912.19|12792.19|12914.05|12794.05|12914.29|12794.29|12911.67|12791.67|10
1624306230000|2021-06-21 20:10:30|12914.04|12794.04|12913.67|12793.67|12914.04|12794.04|12912.64|12792.64|10
1624306240000|2021-06-21 20:10:40|12912.84|12792.84|12910.06|12790.06|12912.84|12792.84|12909.78|12789.78|10
1624306250000|2021-06-21 20:10:50|12909.95|12789.95|12906.26|12786.26|12909.95|12789.95|12906.26|12786.26|10
1624306260000|2021-06-21 20:11:00|12905.53|12785.53|12902.86|12782.86|12905.53|12785.53|12902.61|12782.61|10
1624306270000|2021-06-21 20:11:10|12902.77|12782.77|12906.08|12786.08|12906.08|12786.08|12902.77|12782.77|10
1624306280000|2021-06-21 20:11:20|12906.63|12786.63|12910.46|12790.46|12910.46|12790.46|12906.42|12786.42|10
1624306290000|2021-06-21 20:11:30|12911.17|12791.17|12915.07|12795.07|12915.07|12795.07|12911.17|12791.17|9
1624306300000|2021-06-21 20:11:40|12913.94|12793.94|12916.32|12796.32|12916.36|12796.36|12913.94|12793.94|10
1624306310000|2021-06-21 20:11:50|12916.95|12796.95|12915.89|12795.89|12917.77|12797.77|12915.89|12795.89|10
1624306320000|2021-06-21 20:12:00|12915.88|12795.88|12914.75|12794.75|12915.94|12795.94|12914.75|12794.75|10
1624306330000|2021-06-21 20:12:10|12914.87|12794.87|12908.04|12788.04|12915.06|12795.06|12907.64|12787.64|10
1624306340000|2021-06-21 20:12:20|12909.18|12789.18|12904.88|12784.88|12909.3|12789.3|12904.88|12784.88|10
1624306350000|2021-06-21 20:12:30|12903.06|12783.06|12898.69|12778.69|12903.06|12783.06|12897.46|12777.46|10
1624306360000|2021-06-21 20:12:40|12898.83|12778.83|12890.89|12770.89|12898.83|12778.83|12890.64|12770.64|9
1624306370000|2021-06-21 20:12:50|12890.58|12770.58|12884.47|12764.47|12890.75|12770.75|12884.47|12764.47|10
1624306380000|2021-06-21 20:13:00|12883.15|12763.15|12866.86|12746.86|12883.15|12763.15|12866.81|12746.81|10
1624306390000|2021-06-21 20:13:10|12866.88|12746.88|12867.48|12747.48|12867.48|12747.48|12864.87|12744.87|10
1624306400000|2021-06-21 20:13:20|12867.58|12747.58|12869.85|12749.85|12869.93|12749.93|12866.99|12746.99|10
1624306410000|2021-06-21 20:13:30|12871.27|12751.27|12871.26|12751.26|12872.01|12752.01|12870.39|12750.39|9
1624306420000|2021-06-21 20:13:40|12870.25|12750.25|12863.3|12743.3|12870.51|12750.51|12863.3|12743.3|10
1624306430000|2021-06-21 20:13:50|12863.65|12743.65|12860.06|12740.06|12863.65|12743.65|12860.04|12740.04|10
1624306440000|2021-06-21 20:14:00|12859.15|12739.15|12857.86|12737.86|12859.34|12739.34|12857.5|12737.5|10
1624306450000|2021-06-21 20:14:10|12857.4|12737.4|12857.35|12737.35|12858.18|12738.18|12856.51|12736.51|10
1624306460000|2021-06-21 20:14:20|12858.37|12738.37|12857.96|12737.96|12858.44|12738.44|12857.55|12737.55|10
1624306470000|2021-06-21 20:14:30|12856.79|12736.79|12850.4|12730.4|12856.79|12736.79|12850.4|12730.4|10
1624306480000|2021-06-21 20:14:40|12851.29|12731.29|12848.8|12728.8|12851.29|12731.29|12848.02|12728.02|10
1624306490000|2021-06-21 20:14:50|12846.48|12726.48|12840.14|12720.14|12846.48|12726.48|12840.14|12720.14|10
1624306500000|2021-06-21 20:15:00|12836.96|12716.96|12841.46|12721.46|12841.46|12721.46|12836.45|12716.45|10
1624306510000|2021-06-21 20:15:10|12841.32|12721.32|12845.95|12725.95|12845.95|12725.95|12841.25|12721.25|9
1624306520000|2021-06-21 20:15:20|12846.5|12726.5|12853.57|12733.57|12853.57|12733.57|12846.5|12726.5|10
1624306530000|2021-06-21 20:15:30|12854.92|12734.92|12857.65|12737.65|12858.29|12738.29|12854.92|12734.92|9
1624306540000|2021-06-21 20:15:40|12857.39|12737.39|12851.78|12731.78|12857.39|12737.39|12851.46|12731.46|10
1624306550000|2021-06-21 20:15:50|12852.17|12732.17|12844.71|12724.71|12852.17|12732.17|12844.71|12724.71|10
1624306560000|2021-06-21 20:16:00|12844.51|12724.51|12847.49|12727.49|12847.49|12727.49|12843.27|12723.27|10
1624306570000|2021-06-21 20:16:10|12847.78|12727.78|12858.27|12738.27|12858.27|12738.27|12847.78|12727.78|10
1624306580000|2021-06-21 20:16:20|12859.4|12739.4|12864.03|12744.03|12864.05|12744.05|12859.4|12739.4|10
1624306590000|2021-06-21 20:16:30|12864.93|12744.93|12865.89|12745.89|12866.59|12746.59|12864.78|12744.78|10
1624306600000|2021-06-21 20:16:40|12865.92|12745.92|12868.04|12748.04|12868.04|12748.04|12865.01|12745.01|10
1624306610000|2021-06-21 20:16:50|12867.67|12747.67|12871.67|12751.67|12871.67|12751.67|12867.65|12747.65|10
1624306620000|2021-06-21 20:17:00|12872.63|12752.63|12876.94|12756.94|12876.94|12756.94|12872.63|12752.63|10
1624306630000|2021-06-21 20:17:10|12877.16|12757.16|12879.09|12759.09|12879.09|12759.09|12875.16|12755.16|10
1624306640000|2021-06-21 20:17:20|12879.55|12759.55|12881.4|12761.4|12881.4|12761.4|12876.87|12756.87|10
1624306650000|2021-06-21 20:17:30|12882.04|12762.04|12884.41|12764.41|12884.73|12764.73|12882.04|12762.04|10
1624306660000|2021-06-21 20:17:40|12885.22|12765.22|12888.82|12768.82|12889.14|12769.14|12885.22|12765.22|10
1624306670000|2021-06-21 20:17:50|12888.99|12768.99|12889.62|12769.62|12890.06|12770.06|12887.68|12767.68|9
1624306680000|2021-06-21 20:18:00|12890.04|12770.04|12899.92|12779.92|12899.92|12779.92|12890.04|12770.04|9
1624306690000|2021-06-21 20:18:10|12901.6|12781.6|12905.27|12785.27|12905.43|12785.43|12901.6|12781.6|10
1624306700000|2021-06-21 20:18:20|12906.2|12786.2|12901.35|12781.35|12906.2|12786.2|12901.35|12781.35|10
1624306710000|2021-06-21 20:18:30|12900.66|12780.66|12895.02|12775.02|12900.66|12780.66|12895.02|12775.02|10
1624306720000|2021-06-21 20:18:40|12894.74|12774.74|12892.06|12772.06|12895.34|12775.34|12891.84|12771.84|10
1624306730000|2021-06-21 20:18:50|12890.65|12770.65|12888.17|12768.17|12890.65|12770.65|12888.07|12768.07|10
1624306740000|2021-06-21 20:19:00|12888.12|12768.12|12890.18|12770.18|12890.37|12770.37|12888.12|12768.12|10
1624306750000|2021-06-21 20:19:10|12890.27|12770.27|12890.82|12770.82|12891.06|12771.06|12890.27|12770.27|10
1624306760000|2021-06-21 20:19:20|12890.3|12770.3|12880.77|12760.77|12890.3|12770.3|12880.77|12760.77|10
1624306770000|2021-06-21 20:19:30|12880.73|12760.73|12877.74|12757.74|12880.73|12760.73|12877.17|12757.17|10
1624306780000|2021-06-21 20:19:40|12877.13|12757.13|12873.22|12753.22|12877.13|12757.13|12873.22|12753.22|10
1624306790000|2021-06-21 20:19:50|12872.92|12752.92|12866.53|12746.53|12872.92|12752.92|12866.01|12746.01|10
1624306800000|2021-06-21 20:20:00|12866.17|12746.17|12861.35|12741.35|12866.17|12746.17|12861.35|12741.35|10
1624306810000|2021-06-21 20:20:10|12860.69|12740.69|12864.01|12744.01|12864.01|12744.01|12860.69|12740.69|8
1624306820000|2021-06-21 20:20:20|12863.38|12743.38|12864.52|12744.52|12864.71|12744.71|12863.29|12743.29|10
1624306830000|2021-06-21 20:20:30|12864.37|12744.37|12868.96|12748.96|12868.96|12748.96|12864.37|12744.37|10
1624306840000|2021-06-21 20:20:40|12869.13|12749.13|12874.69|12754.69|12874.69|12754.69|12869.13|12749.13|10
1624306850000|2021-06-21 20:20:50|12876.08|12756.08|12876.38|12756.38|12876.88|12756.88|12875.18|12755.18|10
1624306860000|2021-06-21 20:21:00|12875.64|12755.64|12876.84|12756.84|12876.84|12756.84|12875.26|12755.26|10
1624306870000|2021-06-21 20:21:10|12876.3|12756.3|12878.43|12758.43|12878.45|12758.45|12876.23|12756.23|9
1624306880000|2021-06-21 20:21:20|12878.42|12758.42|12876.23|12756.23|12879.65|12759.65|12876.23|12756.23|10
1624306890000|2021-06-21 20:21:30|12875.58|12755.58|12870.92|12750.92|12875.66|12755.66|12870.92|12750.92|10
1624306900000|2021-06-21 20:21:40|12870.8|12750.8|12862.18|12742.18|12870.8|12750.8|12862.18|12742.18|8
1624306910000|2021-06-21 20:21:50|12861.96|12741.96|12846.46|12726.46|12861.96|12741.96|12846.46|12726.46|10
1624306920000|2021-06-21 20:22:00|12846.03|12726.03|12841|12721|12846.73|12726.73|12840.77|12720.77|10
1624306930000|2021-06-21 20:22:10|12840.56|12720.56|12841.64|12721.64|12841.64|12721.64|12838.22|12718.22|10
1624306940000|2021-06-21 20:22:20|12840.45|12720.45|12840.44|12720.44|12840.84|12720.84|12840.08|12720.08|10
1624306950000|2021-06-21 20:22:30|12840.33|12720.33|12842.05|12722.05|12842.05|12722.05|12840.33|12720.33|10
1624306960000|2021-06-21 20:22:40|12841.4|12721.4|12844.35|12724.35|12844.98|12724.98|12841.4|12721.4|10
1624306970000|2021-06-21 20:22:50|12845.58|12725.58|12850.11|12730.11|12850.11|12730.11|12845.58|12725.58|10
1624306980000|2021-06-21 20:23:00|12849.71|12729.71|12853.44|12733.44|12853.44|12733.44|12849.56|12729.56|10
1624306990000|2021-06-21 20:23:10|12853.83|12733.83|12859.24|12739.24|12859.24|12739.24|12853.83|12733.83|10
1624307000000|2021-06-21 20:23:20|12859.06|12739.06|12862.21|12742.21|12862.21|12742.21|12858.84|12738.84|10
1624307010000|2021-06-21 20:23:30|12863.19|12743.19|12871.67|12751.67|12871.67|12751.67|12863.19|12743.19|10
1624307020000|2021-06-21 20:23:40|12871.8|12751.8|12871.73|12751.73|12871.84|12751.84|12871.21|12751.21|9
1624307030000|2021-06-21 20:23:50|12871.56|12751.56|12868.88|12748.88|12871.56|12751.56|12868.88|12748.88|10
1624307040000|2021-06-21 20:24:00|12868.71|12748.71|12872.51|12752.51|12872.51|12752.51|12868.71|12748.71|10
1624307050000|2021-06-21 20:24:10|12872|12752|12872.08|12752.08|12872.08|12752.08|12870.69|12750.69|10
1624307060000|2021-06-21 20:24:20|12872.26|12752.26|12868.99|12748.99|12872.46|12752.46|12868.99|12748.99|9
1624307070000|2021-06-21 20:24:30|12868.23|12748.23|12864.81|12744.81|12868.23|12748.23|12864.81|12744.81|10
1624307080000|2021-06-21 20:24:40|12865|12745|12862.51|12742.51|12865|12745|12861.59|12741.59|10
1624307090000|2021-06-21 20:24:50|12861.89|12741.89|12856.3|12736.3|12861.89|12741.89|12856.05|12736.05|10
1624307100000|2021-06-21 20:25:00|12853.9|12733.9|12849.29|12729.29|12853.9|12733.9|12847.69|12727.69|10
1624307110000|2021-06-21 20:25:10|12848.9|12728.9|12847.73|12727.73|12849.35|12729.35|12847.73|12727.73|10
1624307120000|2021-06-21 20:25:20|12847.7|12727.7|12847.48|12727.48|12848.23|12728.23|12846.75|12726.75|10
1624307130000|2021-06-21 20:25:30|12847.5|12727.5|12852.62|12732.62|12852.62|12732.62|12847.36|12727.36|10
1624307140000|2021-06-21 20:25:40|12851.76|12731.76|12852.64|12732.64|12852.97|12732.97|12851.76|12731.76|10
1624307150000|2021-06-21 20:25:50|12853.02|12733.02|12856.06|12736.06|12856.06|12736.06|12852.91|12732.91|10
1624307160000|2021-06-21 20:26:00|12856.14|12736.14|12856.43|12736.43|12856.43|12736.43|12855.46|12735.46|10
1624307170000|2021-06-21 20:26:10|12856.21|12736.21|12856.72|12736.72|12856.72|12736.72|12854.67|12734.67|9
1624307180000|2021-06-21 20:26:20|12856.75|12736.75|12857.29|12737.29|12857.94|12737.94|12856.75|12736.75|10
1624307190000|2021-06-21 20:26:30|12860.16|12740.16|12863.07|12743.07|12863.07|12743.07|12860.16|12740.16|10
1624307200000|2021-06-21 20:26:40|12862.97|12742.97|12862.83|12742.83|12864.61|12744.61|12862.83|12742.83|10
1624307210000|2021-06-21 20:26:50|12862.94|12742.94|12862.43|12742.43|12863.32|12743.32|12862.43|12742.43|10
1624307220000|2021-06-21 20:27:00|12862.16|12742.16|12862.13|12742.13|12863.11|12743.11|12862.12|12742.12|10
1624307230000|2021-06-21 20:27:10|12862.3|12742.3|12860.36|12740.36|12862.48|12742.48|12860.06|12740.06|10
1624307240000|2021-06-21 20:27:20|12860.46|12740.46|12861.24|12741.24|12861.26|12741.26|12860.04|12740.04|10
1624307250000|2021-06-21 20:27:30|12860.07|12740.07|12856.32|12736.32|12860.07|12740.07|12856.32|12736.32|10
1624307260000|2021-06-21 20:27:40|12855.86|12735.86|12849.78|12729.78|12855.86|12735.86|12849.78|12729.78|10
1624307270000|2021-06-21 20:27:50|12849.11|12729.11|12839.89|12719.89|12849.11|12729.11|12839.89|12719.89|10
1624307280000|2021-06-21 20:28:00|12838.44|12718.44|12834.03|12714.03|12838.79|12718.79|12834.03|12714.03|10
1624307290000|2021-06-21 20:28:10|12833.77|12713.77|12830.59|12710.59|12833.77|12713.77|12830.59|12710.59|10
1624307300000|2021-06-21 20:28:20|12829.92|12709.92|12832.22|12712.22|12833.17|12713.17|12829.92|12709.92|10
1624307310000|2021-06-21 20:28:30|12831.78|12711.78|12835.46|12715.46|12835.46|12715.46|12831.78|12711.78|9
1624307320000|2021-06-21 20:28:40|12835.76|12715.76|12839.86|12719.86|12839.86|12719.86|12835.76|12715.76|10
1624307330000|2021-06-21 20:28:50|12839.92|12719.92|12847.65|12727.65|12847.65|12727.65|12839.92|12719.92|9
1624307340000|2021-06-21 20:29:00|12846.24|12726.24|12863.09|12743.09|12863.09|12743.09|12846.24|12726.24|10
1624307350000|2021-06-21 20:29:10|12863.3|12743.3|12866.18|12746.18|12866.34|12746.34|12863.3|12743.3|10
1624307360000|2021-06-21 20:29:20|12866.36|12746.36|12866.08|12746.08|12866.85|12746.85|12866.02|12746.02|10
1624307370000|2021-06-21 20:29:30|12866.01|12746.01|12870.3|12750.3|12870.3|12750.3|12865.37|12745.37|10
1624307380000|2021-06-21 20:29:40|12869.61|12749.61|12868.28|12748.28|12869.61|12749.61|12867.89|12747.89|10
1624307390000|2021-06-21 20:29:50|12868.92|12748.92|12866.12|12746.12|12868.92|12748.92|12866.12|12746.12|10
1624307400000|2021-06-21 20:30:00|12865.86|12745.86|12870.15|12750.15|12870.15|12750.15|12865.86|12745.86|9
1624307410000|2021-06-21 20:30:10|12869.37|12749.37|12876.02|12756.02|12876.02|12756.02|12869.37|12749.37|10
1624307420000|2021-06-21 20:30:20|12876.94|12756.94|12886.27|12766.27|12886.27|12766.27|12876.94|12756.94|10
1624307430000|2021-06-21 20:30:30|12886.66|12766.66|12890.33|12770.33|12890.33|12770.33|12885.03|12765.03|10
1624307440000|2021-06-21 20:30:40|12890.09|12770.09|12896.15|12776.15|12896.15|12776.15|12890.09|12770.09|10
1624307450000|2021-06-21 20:30:50|12896.83|12776.83|12898.54|12778.54|12898.54|12778.54|12894.31|12774.31|10
1624307460000|2021-06-21 20:31:00|12899.85|12779.85|12899.99|12779.99|12902.17|12782.17|12898.72|12778.72|10
1624307470000|2021-06-21 20:31:10|12900.31|12780.31|12903.14|12783.14|12903.14|12783.14|12900.31|12780.31|10
1624307480000|2021-06-21 20:31:20|12903.99|12783.99|12910.24|12790.24|12910.24|12790.24|12903.99|12783.99|10
1624307490000|2021-06-21 20:31:30|12910.53|12790.53|12912.66|12792.66|12912.66|12792.66|12909.76|12789.76|10
1624307500000|2021-06-21 20:31:40|12914.34|12794.34|12917.21|12797.21|12917.75|12797.75|12913.83|12793.83|10
1624307510000|2021-06-21 20:31:50|12917.33|12797.33|12920.28|12800.28|12920.28|12800.28|12917.33|12797.33|10
1624307520000|2021-06-21 20:32:00|12920.92|12800.92|12924.95|12804.95|12924.95|12804.95|12920.92|12800.92|10
1624307530000|2021-06-21 20:32:10|12925.94|12805.94|12926.01|12806.01|12926.21|12806.21|12925.54|12805.54|10
1624307540000|2021-06-21 20:32:20|12925.95|12805.95|12924.77|12804.77|12926.14|12806.14|12923.81|12803.81|10
1624307550000|2021-06-21 20:32:30|12924|12804|12919.18|12799.18|12924|12804|12919.18|12799.18|10
1624307560000|2021-06-21 20:32:40|12919.26|12799.26|12918.28|12798.28|12919.72|12799.72|12917.92|12797.92|10
1624307570000|2021-06-21 20:32:50|12918.37|12798.37|12919.6|12799.6|12920.65|12800.65|12918.1|12798.1|10
1624307580000|2021-06-21 20:33:00|12919.9|12799.9|12919.02|12799.02|12920.59|12800.59|12918.36|12798.36|10
1624307590000|2021-06-21 20:33:10|12919.62|12799.62|12924.54|12804.54|12924.54|12804.54|12919.62|12799.62|10
1624307600000|2021-06-21 20:33:20|12924.79|12804.79|12923.96|12803.96|12925.96|12805.96|12923.96|12803.96|10
1624307610000|2021-06-21 20:33:30|12923.71|12803.71|12916.37|12796.37|12923.71|12803.71|12916.37|12796.37|10
1624307620000|2021-06-21 20:33:40|12916.4|12796.4|12913.13|12793.13|12917.74|12797.74|12913.13|12793.13|10
1624307630000|2021-06-21 20:33:50|12913.35|12793.35|12909.3|12789.3|12913.91|12793.91|12908.66|12788.66|10
1624307640000|2021-06-21 20:34:00|12908.05|12788.05|12903.95|12783.95|12908.05|12788.05|12902.67|12782.67|10
1624307650000|2021-06-21 20:34:10|12904.08|12784.08|12904.57|12784.57|12904.57|12784.57|12902.95|12782.95|9
1624307660000|2021-06-21 20:34:20|12903.74|12783.74|12895.5|12775.5|12903.74|12783.74|12895.5|12775.5|10
1624307670000|2021-06-21 20:34:30|12895.7|12775.7|12895.2|12775.2|12895.76|12775.76|12895.09|12775.09|9
1624307680000|2021-06-21 20:34:40|12895.58|12775.58|12891.23|12771.23|12895.58|12775.58|12891.23|12771.23|10
1624307690000|2021-06-21 20:34:50|12891.31|12771.31|12889.22|12769.22|12891.31|12771.31|12889.22|12769.22|8
1624307700000|2021-06-21 20:35:00|12888.89|12768.89|12887.16|12767.16|12888.89|12768.89|12886.39|12766.39|10
1624307710000|2021-06-21 20:35:10|12887.05|12767.05|12888.39|12768.39|12889.17|12769.17|12886.78|12766.78|10
1624307720000|2021-06-21 20:35:20|12888.31|12768.31|12890.58|12770.58|12890.62|12770.62|12888.31|12768.31|9
1624307730000|2021-06-21 20:35:30|12890.96|12770.96|12895.06|12775.06|12895.06|12775.06|12890.85|12770.85|10
1624307740000|2021-06-21 20:35:40|12895.6|12775.6|12901.05|12781.05|12901.05|12781.05|12895.6|12775.6|10
1624307750000|2021-06-21 20:35:50|12902.18|12782.18|12911.43|12791.43|12911.43|12791.43|12902.18|12782.18|10
1624307760000|2021-06-21 20:36:00|12912.41|12792.41|12918.49|12798.49|12918.7|12798.7|12912.35|12792.35|10
1624307770000|2021-06-21 20:36:10|12918.89|12798.89|12921.43|12801.43|12921.53|12801.53|12918.62|12798.62|10
1624307780000|2021-06-21 20:36:20|12921.65|12801.65|12927.51|12807.51|12927.51|12807.51|12921.65|12801.65|10
1624307790000|2021-06-21 20:36:30|12927.75|12807.75|12938.46|12818.46|12939.37|12819.37|12927.75|12807.75|10
1624307800000|2021-06-21 20:36:40|12938.17|12818.17|12940.09|12820.09|12940.09|12820.09|12936.39|12816.39|10
1624307810000|2021-06-21 20:36:50|12941.7|12821.7|12949.92|12829.92|12949.92|12829.92|12941.7|12821.7|10
1624307820000|2021-06-21 20:37:00|12949.3|12829.3|12940.02|12820.02|12949.3|12829.3|12940.02|12820.02|10
1624307830000|2021-06-21 20:37:10|12938.08|12818.08|12938.2|12818.2|12939.47|12819.47|12938.08|12818.08|10
1624307840000|2021-06-21 20:37:20|12938.23|12818.23|12937.88|12817.88|12939.13|12819.13|12937.42|12817.42|10
1624307850000|2021-06-21 20:37:30|12939.07|12819.07|12940.99|12820.99|12940.99|12820.99|12939.07|12819.07|10
1624307860000|2021-06-21 20:37:40|12942.59|12822.59|12944.09|12824.09|12944.09|12824.09|12942.59|12822.59|10
1624307870000|2021-06-21 20:37:50|12943.99|12823.99|12943.91|12823.91|12944.7|12824.7|12942.87|12822.87|9
1624307880000|2021-06-21 20:38:00|12944|12824|12940.58|12820.58|12944.63|12824.63|12940.58|12820.58|10
1624307890000|2021-06-21 20:38:10|12940.34|12820.34|12933|12813|12940.34|12820.34|12932.4|12812.4|10
1624307900000|2021-06-21 20:38:20|12931.97|12811.97|12928.83|12808.83|12932.24|12812.24|12928.83|12808.83|10
1624307910000|2021-06-21 20:38:30|12927.21|12807.21|12919.09|12799.09|12927.21|12807.21|12919.09|12799.09|10
1624307920000|2021-06-21 20:38:40|12918.68|12798.68|12916.75|12796.75|12918.81|12798.81|12916.54|12796.54|10
1624307930000|2021-06-21 20:38:50|12916.55|12796.55|12918.16|12798.16|12918.16|12798.16|12916.55|12796.55|10
1624307940000|2021-06-21 20:39:00|12917.46|12797.46|12916.52|12796.52|12918.91|12798.91|12916.52|12796.52|10
1624307950000|2021-06-21 20:39:10|12916.51|12796.51|12912.08|12792.08|12916.66|12796.66|12912.08|12792.08|10
1624307960000|2021-06-21 20:39:20|12911.72|12791.72|12901.21|12781.21|12911.72|12791.72|12901.21|12781.21|10
1624307970000|2021-06-21 20:39:30|12901.53|12781.53|12886.87|12766.87|12901.72|12781.72|12886.87|12766.87|10
1624307980000|2021-06-21 20:39:40|12885.9|12765.9|12883.11|12763.11|12885.9|12765.9|12882.82|12762.82|10
1624307990000|2021-06-21 20:39:50|12883.09|12763.09|12883.4|12763.4|12883.86|12763.86|12882.45|12762.45|10
1624308000000|2021-06-21 20:40:00|12883.51|12763.51|12888.37|12768.37|12888.37|12768.37|12883.51|12763.51|10
1624308010000|2021-06-21 20:40:10|12889.22|12769.22|12893.73|12773.73|12893.73|12773.73|12889.22|12769.22|10
1624308020000|2021-06-21 20:40:20|12893.84|12773.84|12898.34|12778.34|12898.34|12778.34|12893.84|12773.84|10
1624308030000|2021-06-21 20:40:30|12898.61|12778.61|12898.58|12778.58|12898.61|12778.61|12896.98|12776.98|10
1624308040000|2021-06-21 20:40:40|12898.41|12778.41|12899.62|12779.62|12899.62|12779.62|12897.97|12777.97|10
1624308050000|2021-06-21 20:40:50|12899.42|12779.42|12903.63|12783.63|12903.72|12783.72|12899.42|12779.42|9
1624308060000|2021-06-21 20:41:00|12903.56|12783.56|12905.62|12785.62|12905.64|12785.64|12903.42|12783.42|10
1624308070000|2021-06-21 20:41:10|12906.37|12786.37|12905.85|12785.85|12907.12|12787.12|12905.85|12785.85|10
1624308080000|2021-06-21 20:41:20|12905.7|12785.7|12906.72|12786.72|12906.72|12786.72|12905.38|12785.38|10
1624308090000|2021-06-21 20:41:30|12906.83|12786.83|12910.6|12790.6|12910.6|12790.6|12906.8|12786.8|10
1624308100000|2021-06-21 20:41:40|12911.34|12791.34|12915.67|12795.67|12916.17|12796.17|12911.34|12791.34|10
1624308110000|2021-06-21 20:41:50|12914.81|12794.81|12930.49|12810.49|12930.49|12810.49|12914.81|12794.81|10
1624308120000|2021-06-21 20:42:00|12931.69|12811.69|12937.76|12817.76|12937.93|12817.93|12931.69|12811.69|10
1624308130000|2021-06-21 20:42:10|12936.22|12816.22|12932.3|12812.3|12936.22|12816.22|12932.12|12812.12|10
1624308140000|2021-06-21 20:42:20|12932.23|12812.23|12929.99|12809.99|12932.23|12812.23|12929.99|12809.99|10
1624308150000|2021-06-21 20:42:30|12929.8|12809.8|12928.7|12808.7|12929.95|12809.95|12928.49|12808.49|10
1624308160000|2021-06-21 20:42:40|12928.72|12808.72|12930.87|12810.87|12930.87|12810.87|12927.92|12807.92|10
1624308170000|2021-06-21 20:42:50|12930.14|12810.14|12934.89|12814.89|12934.89|12814.89|12930.14|12810.14|9
1624308180000|2021-06-21 20:43:00|12935.34|12815.34|12938.19|12818.19|12938.19|12818.19|12934.48|12814.48|10
1624308190000|2021-06-21 20:43:10|12937.73|12817.73|12937.6|12817.6|12937.81|12817.81|12937.11|12817.11|10
1624308200000|2021-06-21 20:43:20|12937.9|12817.9|12938.41|12818.41|12938.49|12818.49|12937.82|12817.82|10
1624308210000|2021-06-21 20:43:30|12938.85|12818.85|12937.5|12817.5|12939.02|12819.02|12937.5|12817.5|10
1624308220000|2021-06-21 20:43:40|12937.19|12817.19|12939.1|12819.1|12939.1|12819.1|12936.93|12816.93|10
1624308230000|2021-06-21 20:43:50|12939.56|12819.56|12939.25|12819.25|12939.56|12819.56|12936.75|12816.75|10
1624308240000|2021-06-21 20:44:00|12939.13|12819.13|12939.64|12819.64|12940.11|12820.11|12938.46|12818.46|9
1624308250000|2021-06-21 20:44:10|12939.96|12819.96|12941.9|12821.9|12942.15|12822.15|12939.96|12819.96|10
1624308260000|2021-06-21 20:44:20|12941.35|12821.35|12942.29|12822.29|12942.96|12822.96|12941.35|12821.35|9
1624308270000|2021-06-21 20:44:30|12942.05|12822.05|12937.02|12817.02|12942.05|12822.05|12937.02|12817.02|8
1624308280000|2021-06-21 20:44:40|12937.01|12817.01|12937.65|12817.65|12937.98|12817.98|12937.01|12817.01|9
1624308290000|2021-06-21 20:44:50|12936.72|12816.72|12938.85|12818.85|12938.85|12818.85|12936.65|12816.65|10
1624308300000|2021-06-21 20:45:00|12939.08|12819.08|12942.63|12822.63|12942.76|12822.76|12938.87|12818.87|10
1624308310000|2021-06-21 20:45:10|12944.74|12824.74|12949.75|12829.75|12949.75|12829.75|12944.74|12824.74|10
1624308320000|2021-06-21 20:45:20|12950.38|12830.38|12954.03|12834.03|12954.03|12834.03|12950.38|12830.38|10
1624308330000|2021-06-21 20:45:30|12954.72|12834.72|12964.16|12844.16|12964.16|12844.16|12954.72|12834.72|10
1624308340000|2021-06-21 20:45:40|12964.23|12844.23|12971.39|12851.39|12971.39|12851.39|12963.98|12843.98|10
1624308350000|2021-06-21 20:45:50|12971.13|12851.13|12976.7|12856.7|12976.7|12856.7|12971.13|12851.13|10
1624308360000|2021-06-21 20:46:00|12977.03|12857.03|12981.59|12861.59|12981.59|12861.59|12976.52|12856.52|10
1624308370000|2021-06-21 20:46:10|12981.88|12861.88|12985.95|12865.95|12985.95|12865.95|12981.88|12861.88|10
1624308380000|2021-06-21 20:46:20|12986.61|12866.61|12980.36|12860.36|12986.61|12866.61|12980.36|12860.36|10
1624308390000|2021-06-21 20:46:30|12979.47|12859.47|12977.38|12857.38|12979.47|12859.47|12977.23|12857.23|9
1624308400000|2021-06-21 20:46:40|12977.25|12857.25|12974.21|12854.21|12977.25|12857.25|12974.21|12854.21|10
1624308410000|2021-06-21 20:46:50|12975.47|12855.47|12975.88|12855.88|12978.22|12858.22|12975.47|12855.47|10
1624308420000|2021-06-21 20:47:00|12976.22|12856.22|12980.42|12860.42|12980.42|12860.42|12976.22|12856.22|10
1624308430000|2021-06-21 20:47:10|12980.49|12860.49|12979.5|12859.5|12980.49|12860.49|12977.89|12857.89|10
1624308440000|2021-06-21 20:47:20|12977.79|12857.79|12974.83|12854.83|12979|12859|12974.83|12854.83|10
1624308450000|2021-06-21 20:47:30|12973.77|12853.77|12971.81|12851.81|12974|12854|12971.57|12851.57|10
1624308460000|2021-06-21 20:47:40|12971.44|12851.44|12970.69|12850.69|12971.44|12851.44|12969.78|12849.78|10
1624308470000|2021-06-21 20:47:50|12970.48|12850.48|12969.52|12849.52|12970.74|12850.74|12968.88|12848.88|10
1624308480000|2021-06-21 20:48:00|12969.6|12849.6|12967.19|12847.19|12969.73|12849.73|12966.39|12846.39|10
1624308490000|2021-06-21 20:48:10|12966.48|12846.48|12961.46|12841.46|12966.48|12846.48|12961.46|12841.46|10
1624308500000|2021-06-21 20:48:20|12961.18|12841.18|12962.51|12842.51|12962.51|12842.51|12961.18|12841.18|9
1624308510000|2021-06-21 20:48:30|12962.48|12842.48|12959.87|12839.87|12962.48|12842.48|12959.75|12839.75|10
1624308520000|2021-06-21 20:48:40|12961.32|12841.32|12957.8|12837.8|12961.32|12841.32|12957.78|12837.78|10
1624308530000|2021-06-21 20:48:50|12957.72|12837.72|12953.4|12833.4|12957.72|12837.72|12953.4|12833.4|9
1624308540000|2021-06-21 20:49:00|12953.39|12833.39|12953.02|12833.02|12953.39|12833.39|12950.62|12830.62|10
1624308550000|2021-06-21 20:49:10|12953.11|12833.11|12952.74|12832.74|12953.23|12833.23|12952.15|12832.15|10
1624308560000|2021-06-21 20:49:20|12954.08|12834.08|12959.81|12839.81|12960.12|12840.12|12954.06|12834.06|8
1624308570000|2021-06-21 20:49:30|12961.4|12841.4|12962.82|12842.82|12963.77|12843.77|12961.17|12841.17|9
1624308580000|2021-06-21 20:49:40|12963.06|12843.06|12967.31|12847.31|12967.31|12847.31|12963.06|12843.06|10
1624308590000|2021-06-21 20:49:50|12967.73|12847.73|12967.7|12847.7|12967.95|12847.95|12967.01|12847.01|10
1624308600000|2021-06-21 20:50:00|12968.45|12848.45|12968.73|12848.73|12972.62|12852.62|12968.29|12848.29|10
1624308610000|2021-06-21 20:50:10|12970.35|12850.35|12964.57|12844.57|12970.35|12850.35|12964.57|12844.57|10
1624308620000|2021-06-21 20:50:20|12964.35|12844.35|12962|12842|12964.62|12844.62|12962|12842|10
1624308630000|2021-06-21 20:50:30|12961.48|12841.48|12960|12840|12961.48|12841.48|12959.95|12839.95|9
1624308640000|2021-06-21 20:50:40|12959.93|12839.93|12960.92|12840.92|12961.4|12841.4|12959.93|12839.93|9
1624308650000|2021-06-21 20:50:50|12961.23|12841.23|12954.94|12834.94|12961.23|12841.23|12954.94|12834.94|10
1624308660000|2021-06-21 20:51:00|12954.51|12834.51|12950.28|12830.28|12954.51|12834.51|12950.16|12830.16|10
1624308670000|2021-06-21 20:51:10|12949.63|12829.63|12949.44|12829.44|12949.63|12829.63|12948.42|12828.42|10
1624308680000|2021-06-21 20:51:20|12948.52|12828.52|12940.85|12820.85|12948.52|12828.52|12940.85|12820.85|10
1624308690000|2021-06-21 20:51:30|12940.29|12820.29|12928.72|12808.72|12940.29|12820.29|12928.72|12808.72|10
1624308700000|2021-06-21 20:51:40|12927.25|12807.25|12924.27|12804.27|12927.25|12807.25|12922.47|12802.47|10
1624308710000|2021-06-21 20:51:50|12923.75|12803.75|12926.54|12806.54|12926.54|12806.54|12923.75|12803.75|10
1624308720000|2021-06-21 20:52:00|12926.8|12806.8|12926.08|12806.08|12926.99|12806.99|12924.32|12804.32|9
1624308730000|2021-06-21 20:52:10|12925.16|12805.16|12917.33|12797.33|12925.91|12805.91|12917.33|12797.33|10
1624308740000|2021-06-21 20:52:20|12918.62|12798.62|12919.77|12799.77|12919.77|12799.77|12917.82|12797.82|10
1624308750000|2021-06-21 20:52:30|12918.71|12798.71|12919.13|12799.13|12919.13|12799.13|12917.4|12797.4|10
1624308760000|2021-06-21 20:52:40|12918.6|12798.6|12918.41|12798.41|12918.8|12798.8|12918.27|12798.27|10
1624308770000|2021-06-21 20:52:50|12918.55|12798.55|12917.79|12797.79|12918.68|12798.68|12917.79|12797.79|10
1624308780000|2021-06-21 20:53:00|12917.47|12797.47|12916.42|12796.42|12917.47|12797.47|12915.92|12795.92|10
1624308790000|2021-06-21 20:53:10|12915.32|12795.32|12916.14|12796.14|12916.14|12796.14|12914.34|12794.34|9
1624308800000|2021-06-21 20:53:20|12917.96|12797.96|12922.01|12802.01|12922.28|12802.28|12917.96|12797.96|10
1624308810000|2021-06-21 20:53:30|12922.03|12802.03|12920.87|12800.87|12922.28|12802.28|12920.87|12800.87|9
1624308820000|2021-06-21 20:53:40|12920.25|12800.25|12918.72|12798.72|12920.48|12800.48|12918.13|12798.13|10
1624308830000|2021-06-21 20:53:50|12918.48|12798.48|12917.82|12797.82|12918.48|12798.48|12917.82|12797.82|10
1624308840000|2021-06-21 20:54:00|12918.35|12798.35|12920.27|12800.27|12920.27|12800.27|12918.35|12798.35|8
1624308850000|2021-06-21 20:54:10|12919.56|12799.56|12921.86|12801.86|12921.86|12801.86|12919.56|12799.56|10
1624308860000|2021-06-21 20:54:20|12921.79|12801.79|12918.99|12798.99|12921.79|12801.79|12918.68|12798.68|10
1624308870000|2021-06-21 20:54:30|12917.71|12797.71|12915.79|12795.79|12918.04|12798.04|12915.79|12795.79|10
1624308880000|2021-06-21 20:54:40|12915.58|12795.58|12911.85|12791.85|12915.58|12795.58|12911.85|12791.85|10
1624308890000|2021-06-21 20:54:50|12911.78|12791.78|12909.32|12789.32|12912.29|12792.29|12909.32|12789.32|10
1624308900000|2021-06-21 20:55:00|12909.11|12789.11|12911.13|12791.13|12911.13|12791.13|12909.11|12789.11|10
1624308910000|2021-06-21 20:55:10|12912.98|12792.98|12916.99|12796.99|12916.99|12796.99|12912.98|12792.98|9
1624308920000|2021-06-21 20:55:20|12916.66|12796.66|12920.85|12800.85|12920.85|12800.85|12916.32|12796.32|10
1624308930000|2021-06-21 20:55:30|12923.37|12803.37|12929.21|12809.21|12929.21|12809.21|12923.37|12803.37|9
1624308940000|2021-06-21 20:55:40|12928.96|12808.96|12931.62|12811.62|12931.89|12811.89|12928.96|12808.96|10
1624308950000|2021-06-21 20:55:50|12932.03|12812.03|12933.55|12813.55|12933.71|12813.71|12931.59|12811.59|9
1624308960000|2021-06-21 20:56:00|12933.5|12813.5|12934.7|12814.7|12934.7|12814.7|12933.34|12813.34|8
1624308970000|2021-06-21 20:56:10|12935.11|12815.11|12938.51|12818.51|12938.51|12818.51|12935.11|12815.11|10
1624308980000|2021-06-21 20:56:20|12938.48|12818.48|12935.63|12815.63|12938.48|12818.48|12935.42|12815.42|10
1624308990000|2021-06-21 20:56:30|12935.74|12815.74|12935.4|12815.4|12936.77|12816.77|12935.4|12815.4|10
1624309000000|2021-06-21 20:56:40|12935.36|12815.36|12933.46|12813.46|12935.42|12815.42|12933.46|12813.46|9
1624309010000|2021-06-21 20:56:50|12933.88|12813.88|12930.36|12810.36|12933.88|12813.88|12930.15|12810.15|10
1624309020000|2021-06-21 20:57:00|12930.39|12810.39|12928.61|12808.61|12930.39|12810.39|12928.49|12808.49|10
1624309030000|2021-06-21 20:57:10|12928.27|12808.27|12926.77|12806.77|12928.27|12808.27|12926.77|12806.77|10
1624309040000|2021-06-21 20:57:20|12926.45|12806.45|12925.13|12805.13|12926.45|12806.45|12922.98|12802.98|9
1624309050000|2021-06-21 20:57:30|12925.26|12805.26|12928.6|12808.6|12928.6|12808.6|12925.26|12805.26|10
1624309060000|2021-06-21 20:57:40|12929.11|12809.11|12928.38|12808.38|12929.12|12809.12|12927.97|12807.97|9
1624309070000|2021-06-21 20:57:50|12928.39|12808.39|12930.07|12810.07|12931.12|12811.12|12928.39|12808.39|10
1624309080000|2021-06-21 20:58:00|12930.92|12810.92|12933.22|12813.22|12933.25|12813.25|12930.92|12810.92|10
1624309090000|2021-06-21 20:58:10|12932.83|12812.83|12930.73|12810.73|12933.04|12813.04|12930.73|12810.73|9
1624309100000|2021-06-21 20:58:20|12931.7|12811.7|12930.91|12810.91|12931.72|12811.72|12930.15|12810.15|8
1624309110000|2021-06-21 20:58:30|12929.95|12809.95|12929.91|12809.91|12930.03|12810.03|12929.2|12809.2|7
1624309120000|2021-06-21 20:58:40|12928.9|12808.9|12928.47|12808.47|12928.99|12808.99|12927.55|12807.55|9
1624309130000|2021-06-21 20:58:50|12928.46|12808.46|12923.76|12803.76|12928.46|12808.46|12923.76|12803.76|9
1624309140000|2021-06-21 20:59:00|12923.48|12803.48|12914.74|12794.74|12923.48|12803.48|12914.74|12794.74|10
1624309150000|2021-06-21 20:59:10|12913.08|12793.08|12906.11|12786.11|12913.41|12793.41|12905.98|12785.98|10
1624309160000|2021-06-21 20:59:20|12906.8|12786.8|12900.69|12780.69|12906.88|12786.88|12899.79|12779.79|10
1624309170000|2021-06-21 20:59:30|12900.59|12780.59|12899.97|12779.97|12900.59|12780.59|12899.69|12779.69|10
1624309180000|2021-06-21 20:59:40|12899.63|12779.63|12901.11|12781.11|12901.19|12781.19|12899.63|12779.63|9
1624309190000|2021-06-21 20:59:50|12900.94|12780.94|12901.04|12781.04|12902.34|12782.34|12900.68|12780.68|10
1624309200000|2021-06-21 21:00:00|12900.2|12780.2|12894.83|12774.83|12900.53|12780.53|12894.22|12774.22|9
1624309210000|2021-06-21 21:00:10|12894.9|12774.9|12889.61|12769.61|12894.9|12774.9|12889.61|12769.61|10
1624309220000|2021-06-21 21:00:20|12887.6|12767.6|12878.6|12758.6|12887.6|12767.6|12878.6|12758.6|10
1624309230000|2021-06-21 21:00:30|12878.63|12758.63|12879.77|12759.77|12879.77|12759.77|12877.78|12757.78|10
1624309240000|2021-06-21 21:00:40|12879.58|12759.58|12875.09|12755.09|12879.58|12759.58|12875.09|12755.09|10
1624309250000|2021-06-21 21:00:50|12876.27|12756.27|12871.89|12751.89|12876.27|12756.27|12870.4|12750.4|10
1624309260000|2021-06-21 21:01:00|12870.55|12750.55|12873.02|12753.02|12873.32|12753.32|12870.3|12750.3|10
1624309270000|2021-06-21 21:01:10|12873.62|12753.62|12873.91|12753.91|12873.91|12753.91|12872.25|12752.25|10
1624309280000|2021-06-21 21:01:20|12875.34|12755.34|12874.89|12754.89|12877.06|12757.06|12874.89|12754.89|10
1624309290000|2021-06-21 21:01:30|12874.32|12754.32|12867.87|12747.87|12874.32|12754.32|12867.87|12747.87|10
1624309300000|2021-06-21 21:01:40|12866.39|12746.39|12865.79|12745.79|12867.42|12747.42|12865.79|12745.79|10
1624309310000|2021-06-21 21:01:50|12865.68|12745.68|12862.33|12742.33|12866.12|12746.12|12862.33|12742.33|10
1624309320000|2021-06-21 21:02:00|12862.17|12742.17|12859.19|12739.19|12862.17|12742.17|12858.86|12738.86|10
1624309330000|2021-06-21 21:02:10|12859.13|12739.13|12855.81|12735.81|12859.13|12739.13|12855.81|12735.81|10
1624309340000|2021-06-21 21:02:20|12856.05|12736.05|12857.53|12737.53|12857.54|12737.54|12855.97|12735.97|10
1624309350000|2021-06-21 21:02:30|12857.98|12737.98|12843.08|12723.08|12858.39|12738.39|12843.08|12723.08|10
1624309360000|2021-06-21 21:02:40|12843.45|12723.45|12831.67|12711.67|12843.45|12723.45|12831.67|12711.67|10
1624309370000|2021-06-21 21:02:50|12831.09|12711.09|12827.36|12707.36|12831.39|12711.39|12827.36|12707.36|10
1624309380000|2021-06-21 21:03:00|12826.11|12706.11|12823.49|12703.49|12826.2|12706.2|12823.49|12703.49|10
1624309390000|2021-06-21 21:03:10|12820.94|12700.94|12818.84|12698.84|12821.14|12701.14|12818.84|12698.84|10
1624309400000|2021-06-21 21:03:20|12817.74|12697.74|12811.57|12691.57|12817.74|12697.74|12811.35|12691.35|10
1624309410000|2021-06-21 21:03:30|12810.88|12690.88|12810.73|12690.73|12810.88|12690.88|12808.73|12688.73|10
1624309420000|2021-06-21 21:03:40|12810.83|12690.83|12809.06|12689.06|12810.83|12690.83|12808.04|12688.04|10
1624309430000|2021-06-21 21:03:50|12808.78|12688.78|12808.77|12688.77|12809.38|12689.38|12807.52|12687.52|10
1624309440000|2021-06-21 21:04:00|12808.48|12688.48|12808.36|12688.36|12808.65|12688.65|12806.74|12686.74|10
1624309450000|2021-06-21 21:04:10|12808.69|12688.69|12814.63|12694.63|12814.63|12694.63|12808.69|12688.69|10
1624309460000|2021-06-21 21:04:20|12815.75|12695.75|12810.75|12690.75|12815.75|12695.75|12810.75|12690.75|10
1624309470000|2021-06-21 21:04:30|12810.11|12690.11|12798.37|12678.37|12810.45|12690.45|12798.37|12678.37|10
1624309480000|2021-06-21 21:04:40|12795.81|12675.81|12796.36|12676.36|12796.71|12676.71|12794.5|12674.5|10
1624309490000|2021-06-21 21:04:50|12795.48|12675.48|12795.9|12675.9|12796.77|12676.77|12794.8|12674.8|10
1624309500000|2021-06-21 21:05:00|12795.39|12675.39|12793.01|12673.01|12795.57|12675.57|12793.01|12673.01|10
1624309510000|2021-06-21 21:05:10|12792.96|12672.96|12793.11|12673.11|12793.11|12673.11|12790.8|12670.8|10
1624309520000|2021-06-21 21:05:20|12793.77|12673.77|12795.06|12675.06|12795.94|12675.94|12793.77|12673.77|10
1624309530000|2021-06-21 21:05:30|12795.19|12675.19|12801.1|12681.1|12801.1|12681.1|12795.19|12675.19|10
1624309540000|2021-06-21 21:05:40|12801.23|12681.23|12806.47|12686.47|12806.85|12686.85|12801.23|12681.23|9
1624309550000|2021-06-21 21:05:50|12806.04|12686.04|12809.19|12689.19|12809.74|12689.74|12806.04|12686.04|10
1624309560000|2021-06-21 21:06:00|12810.19|12690.19|12810.07|12690.07|12812.37|12692.37|12810.07|12690.07|10
1624309570000|2021-06-21 21:06:10|12808.87|12688.87|12807.16|12687.16|12808.87|12688.87|12806.66|12686.66|10
1624309580000|2021-06-21 21:06:20|12806.67|12686.67|12802.51|12682.51|12807.38|12687.38|12802.51|12682.51|10
1624309590000|2021-06-21 21:06:30|12801.23|12681.23|12796.09|12676.09|12801.23|12681.23|12795.29|12675.29|10
1624309600000|2021-06-21 21:06:40|12796.5|12676.5|12787.29|12667.29|12796.5|12676.5|12787.29|12667.29|10
1624309610000|2021-06-21 21:06:50|12786.42|12666.42|12787.3|12667.3|12789.37|12669.37|12786.42|12666.42|10
1624309620000|2021-06-21 21:07:00|12787.02|12667.02|12789.37|12669.37|12789.37|12669.37|12785.48|12665.48|10
1624309630000|2021-06-21 21:07:10|12789.04|12669.04|12789.25|12669.25|12790.61|12670.61|12789.04|12669.04|10
1624309640000|2021-06-21 21:07:20|12788.15|12668.15|12784.1|12664.1|12788.15|12668.15|12784.1|12664.1|10
1624309650000|2021-06-21 21:07:30|12783.89|12663.89|12780.2|12660.2|12783.89|12663.89|12779.46|12659.46|10
1624309660000|2021-06-21 21:07:40|12779.99|12659.99|12779.94|12659.94|12781.88|12661.88|12779.66|12659.66|10
1624309670000|2021-06-21 21:07:50|12778.27|12658.27|12774.58|12654.58|12778.27|12658.27|12774.58|12654.58|10
1624309680000|2021-06-21 21:08:00|12773.03|12653.03|12768.96|12648.96|12773.03|12653.03|12768.96|12648.96|10
1624309690000|2021-06-21 21:08:10|12768.65|12648.65|12774.19|12654.19|12774.19|12654.19|12768.65|12648.65|10
1624309700000|2021-06-21 21:08:20|12773.42|12653.42|12771.06|12651.06|12773.59|12653.59|12770.65|12650.65|10
1624309710000|2021-06-21 21:08:30|12771.03|12651.03|12764.03|12644.03|12771.03|12651.03|12764.03|12644.03|10
1624309720000|2021-06-21 21:08:40|12763.49|12643.49|12757.46|12637.46|12763.49|12643.49|12757.3|12637.3|10
1624309730000|2021-06-21 21:08:50|12757.17|12637.17|12759.09|12639.09|12760.83|12640.83|12757.17|12637.17|10
1624309740000|2021-06-21 21:09:00|12760.59|12640.59|12760.16|12640.16|12761.33|12641.33|12759.79|12639.79|10
1624309750000|2021-06-21 21:09:10|12760.46|12640.46|12762.4|12642.4|12762.4|12642.4|12760.41|12640.41|10
1624309760000|2021-06-21 21:09:20|12763.5|12643.5|12764.51|12644.51|12764.51|12644.51|12762.32|12642.32|10
1624309770000|2021-06-21 21:09:30|12763.76|12643.76|12768.58|12648.58|12768.58|12648.58|12763.24|12643.24|10
1624309780000|2021-06-21 21:09:40|12767.98|12647.98|12769.77|12649.77|12769.77|12649.77|12767.98|12647.98|10
1624309790000|2021-06-21 21:09:50|12770.26|12650.26|12773.01|12653.01|12773.01|12653.01|12770.26|12650.26|9
1624309800000|2021-06-21 21:10:00|12773.06|12653.06|12773.38|12653.38|12773.74|12653.74|12772.99|12652.99|9
1624309810000|2021-06-21 21:10:10|12773.66|12653.66|12769.37|12649.37|12774.31|12654.31|12769.37|12649.37|10
1624309820000|2021-06-21 21:10:20|12769.19|12649.19|12766.43|12646.43|12769.46|12649.46|12766.43|12646.43|10
1624309830000|2021-06-21 21:10:30|12766.54|12646.54|12766.57|12646.57|12767.51|12647.51|12766.31|12646.31|10
1624309840000|2021-06-21 21:10:40|12766.88|12646.88|12769.17|12649.17|12769.52|12649.52|12766.88|12646.88|10
1624309850000|2021-06-21 21:10:50|12769.35|12649.35|12771.43|12651.43|12771.43|12651.43|12768.41|12648.41|10
1624309860000|2021-06-21 21:11:00|12771.85|12651.85|12777.1|12657.1|12777.15|12657.15|12771.85|12651.85|10
1624309870000|2021-06-21 21:11:10|12777.55|12657.55|12781.96|12661.96|12781.96|12661.96|12777.15|12657.15|10
1624309880000|2021-06-21 21:11:20|12782.6|12662.6|12785.59|12665.59|12787.62|12667.62|12782.6|12662.6|10
1624309890000|2021-06-21 21:11:30|12787|12667|12783.15|12663.15|12787|12667|12783.15|12663.15|10
1624309900000|2021-06-21 21:11:40|12782.91|12662.91|12776.57|12656.57|12782.91|12662.91|12775.74|12655.74|10
1624309910000|2021-06-21 21:11:50|12776.05|12656.05|12771.48|12651.48|12776.05|12656.05|12771.48|12651.48|10
1624309920000|2021-06-21 21:12:00|12771.38|12651.38|12769|12649|12771.38|12651.38|12768.77|12648.77|10
1624309930000|2021-06-21 21:12:10|12769.84|12649.84|12767.83|12647.83|12769.84|12649.84|12767.81|12647.81|10
1624309940000|2021-06-21 21:12:20|12766.66|12646.66|12763.81|12643.81|12766.66|12646.66|12763.81|12643.81|10
1624309950000|2021-06-21 21:12:30|12762.75|12642.75|12756.07|12636.07|12762.75|12642.75|12756.07|12636.07|10
1624309960000|2021-06-21 21:12:40|12753.16|12633.16|12742.91|12622.91|12753.16|12633.16|12742.91|12622.91|10
1624309970000|2021-06-21 21:12:50|12739.81|12619.81|12731.82|12611.82|12739.81|12619.81|12731.82|12611.82|10
1624309980000|2021-06-21 21:13:00|12730.6|12610.6|12721.17|12601.17|12730.6|12610.6|12721.17|12601.17|10
1624309990000|2021-06-21 21:13:10|12720.08|12600.08|12713.26|12593.26|12720.08|12600.08|12713.26|12593.26|10
1624310000000|2021-06-21 21:13:20|12712.28|12592.28|12702.24|12582.24|12712.28|12592.28|12702.24|12582.24|10
1624310010000|2021-06-21 21:13:30|12702.68|12582.68|12703.62|12583.62|12704.09|12584.09|12702.68|12582.68|10
1624310020000|2021-06-21 21:13:40|12704.72|12584.72|12705.65|12585.65|12706.26|12586.26|12704.69|12584.69|10
1624310030000|2021-06-21 21:13:50|12705.4|12585.4|12704.44|12584.44|12705.4|12585.4|12704.37|12584.37|10
1624310040000|2021-06-21 21:14:00|12703.86|12583.86|12700.42|12580.42|12704.11|12584.11|12699.6|12579.6|10
1624310050000|2021-06-21 21:14:10|12700.26|12580.26|12699.35|12579.35|12701.21|12581.21|12699.35|12579.35|9
1624310060000|2021-06-21 21:14:20|12693.4|12573.4|12693.5|12573.5|12693.5|12573.5|12691.03|12571.03|9
1624310070000|2021-06-21 21:14:30|12693.15|12573.15|12682.81|12562.81|12693.88|12573.88|12682.81|12562.81|10
1624310080000|2021-06-21 21:14:40|12679.74|12559.74|12674.05|12554.05|12679.74|12559.74|12674.05|12554.05|10
1624310090000|2021-06-21 21:14:50|12673.54|12553.54|12665.83|12545.83|12673.54|12553.54|12665.56|12545.56|10
1624310100000|2021-06-21 21:15:00|12664.44|12544.44|12662.91|12542.91|12664.56|12544.56|12662.02|12542.02|10
1624310110000|2021-06-21 21:15:10|12661.82|12541.82|12648.38|12528.38|12661.97|12541.97|12648.38|12528.38|10
1624310120000|2021-06-21 21:15:20|12649.66|12529.66|12633.26|12513.26|12649.66|12529.66|12632.17|12512.17|10
1624310130000|2021-06-21 21:15:30|12633.95|12513.95|12626.64|12506.64|12633.95|12513.95|12626.64|12506.64|10
1624310140000|2021-06-21 21:15:40|12622.29|12502.29|12609.77|12489.77|12622.29|12502.29|12609.77|12489.77|10
1624310150000|2021-06-21 21:15:50|12607.05|12487.05|12593.49|12473.49|12607.05|12487.05|12592.67|12472.67|10
1624310160000|2021-06-21 21:16:00|12591.21|12471.21|12597.81|12477.81|12597.81|12477.81|12591.21|12471.21|10
1624310170000|2021-06-21 21:16:10|12598.07|12478.07|12605.25|12485.25|12606.39|12486.39|12598.07|12478.07|10
1624310180000|2021-06-21 21:16:20|12609.01|12489.01|12607.23|12487.23|12611.43|12491.43|12606.94|12486.94|10
1624310190000|2021-06-21 21:16:30|12602.43|12482.43|12591.67|12471.67|12602.43|12482.43|12591.67|12471.67|10
1624310200000|2021-06-21 21:16:40|12593.3|12473.3|12596.11|12476.11|12596.11|12476.11|12593.23|12473.23|10
1624310210000|2021-06-21 21:16:50|12595.48|12475.48|12587.29|12467.29|12595.54|12475.54|12587.29|12467.29|9
1624310220000|2021-06-21 21:17:00|12588.33|12468.33|12577.44|12457.44|12589.47|12469.47|12577.44|12457.44|10
1624310230000|2021-06-21 21:17:10|12577.05|12457.05|12568.19|12448.19|12577.05|12457.05|12568.19|12448.19|10
1624310240000|2021-06-21 21:17:20|12565.12|12445.12|12556.25|12436.25|12565.12|12445.12|12556.25|12436.25|10
1624310250000|2021-06-21 21:17:30|12557.62|12437.62|12539.8|12419.8|12557.62|12437.62|12539.8|12419.8|10
1624310260000|2021-06-21 21:17:40|12538.55|12418.55|12551.68|12431.68|12551.68|12431.68|12538.17|12418.17|10
1624310270000|2021-06-21 21:17:50|12553.1|12433.1|12554.1|12434.1|12555.52|12435.52|12552.69|12432.69|10
1624310280000|2021-06-21 21:18:00|12554.28|12434.28|12555.97|12435.97|12556.2|12436.2|12554.09|12434.09|10
1624310290000|2021-06-21 21:18:10|12557.79|12437.79|12568|12448|12568.75|12448.75|12557.79|12437.79|10
1624310300000|2021-06-21 21:18:20|12566.22|12446.22|12558.02|12438.02|12566.22|12446.22|12557.43|12437.43|10
1624310310000|2021-06-21 21:18:30|12555.31|12435.31|12555.13|12435.13|12556.7|12436.7|12555.13|12435.13|10
1624310320000|2021-06-21 21:18:40|12554.16|12434.16|12554.28|12434.28|12554.28|12434.28|12550.82|12430.82|10
1624310330000|2021-06-21 21:18:50|12554.88|12434.88|12564.64|12444.64|12564.64|12444.64|12554.88|12434.88|9
1624310340000|2021-06-21 21:19:00|12564.72|12444.72|12576.29|12456.29|12576.29|12456.29|12563.51|12443.51|10
1624310350000|2021-06-21 21:19:10|12578.13|12458.13|12588.92|12468.92|12588.92|12468.92|12578.13|12458.13|9
1624310360000|2021-06-21 21:19:20|12588.74|12468.74|12594.43|12474.43|12594.43|12474.43|12588.22|12468.22|10
1624310370000|2021-06-21 21:19:30|12591.55|12471.55|12588.81|12468.81|12591.55|12471.55|12588.48|12468.48|10
1624310380000|2021-06-21 21:19:40|12590.16|12470.16|12595.23|12475.23|12596.84|12476.84|12590.16|12470.16|10
1624310390000|2021-06-21 21:19:50|12601.58|12481.58|12614.73|12494.73|12614.73|12494.73|12601.58|12481.58|10
1624310400000|2021-06-21 21:20:00|12615.9|12495.9|12621.99|12501.99|12621.99|12501.99|12615.2|12495.2|9
1624310410000|2021-06-21 21:20:10|12625.45|12505.45|12634.28|12514.28|12637.98|12517.98|12625.45|12505.45|10
1624310420000|2021-06-21 21:20:20|12631.05|12511.05|12617.92|12497.92|12631.05|12511.05|12617.92|12497.92|10
1624310430000|2021-06-21 21:20:30|12616.44|12496.44|12607.61|12487.61|12616.44|12496.44|12607.61|12487.61|10
1624310440000|2021-06-21 21:20:40|12608.14|12488.14|12595.94|12475.94|12608.14|12488.14|12595.94|12475.94|10
1624310450000|2021-06-21 21:20:50|12596.13|12476.13|12584.52|12464.52|12596.13|12476.13|12584.52|12464.52|10
1624310460000|2021-06-21 21:21:00|12584.84|12464.84|12587.79|12467.79|12588.72|12468.72|12582.99|12462.99|10
1624310470000|2021-06-21 21:21:10|12587.15|12467.15|12594.05|12474.05|12594.05|12474.05|12587.15|12467.15|10
1624310480000|2021-06-21 21:21:20|12594.82|12474.82|12596.66|12476.66|12597.67|12477.67|12594.82|12474.82|10
1624310490000|2021-06-21 21:21:30|12596.11|12476.11|12593.23|12473.23|12596.11|12476.11|12592.36|12472.36|10
1624310500000|2021-06-21 21:21:40|12591.37|12471.37|12591.85|12471.85|12592.27|12472.27|12589.09|12469.09|10
1624310510000|2021-06-21 21:21:50|12592.29|12472.29|12600.25|12480.25|12600.83|12480.83|12592.29|12472.29|10
1624310520000|2021-06-21 21:22:00|12604.75|12484.75|12615.09|12495.09|12615.43|12495.43|12604.08|12484.08|10
1624310530000|2021-06-21 21:22:10|12613.77|12493.77|12610.57|12490.57|12613.77|12493.77|12610.25|12490.25|10
1624310540000|2021-06-21 21:22:20|12609.67|12489.67|12603.4|12483.4|12610.31|12490.31|12603.4|12483.4|10
1624310550000|2021-06-21 21:22:30|12603.61|12483.61|12607.65|12487.65|12609.35|12489.35|12603.61|12483.61|10
1624310560000|2021-06-21 21:22:40|12607.31|12487.31|12612.4|12492.4|12612.4|12492.4|12607.31|12487.31|10
1624310570000|2021-06-21 21:22:50|12612.77|12492.77|12615.51|12495.51|12615.51|12495.51|12612.77|12492.77|10
1624310580000|2021-06-21 21:23:00|12616.63|12496.63|12617.67|12497.67|12618.23|12498.23|12616.63|12496.63|10
1624310590000|2021-06-21 21:23:10|12617.47|12497.47|12622.28|12502.28|12622.28|12502.28|12617.47|12497.47|10
1624310600000|2021-06-21 21:23:20|12622.37|12502.37|12622|12502|12625.02|12505.02|12621.65|12501.65|10
1624310610000|2021-06-21 21:23:30|12622.18|12502.18|12620.7|12500.7|12622.18|12502.18|12617.77|12497.77|10
1624310620000|2021-06-21 21:23:40|12620.33|12500.33|12620.52|12500.52|12620.52|12500.52|12618.75|12498.75|10
1624310630000|2021-06-21 21:23:50|12619.14|12499.14|12618.97|12498.97|12619.6|12499.6|12618.57|12498.57|10
1624310640000|2021-06-21 21:24:00|12618.82|12498.82|12619.7|12499.7|12620.61|12500.61|12618.82|12498.82|10
1624310650000|2021-06-21 21:24:10|12619.18|12499.18|12621.82|12501.82|12621.82|12501.82|12619.18|12499.18|10
1624310660000|2021-06-21 21:24:20|12622.09|12502.09|12625.32|12505.32|12625.32|12505.32|12621.4|12501.4|10
1624310670000|2021-06-21 21:24:30|12626.91|12506.91|12633.91|12513.91|12634.09|12514.09|12626.91|12506.91|10
1624310680000|2021-06-21 21:24:40|12635.37|12515.37|12641.17|12521.17|12641.17|12521.17|12635.12|12515.12|10
1624310690000|2021-06-21 21:24:50|12641.99|12521.99|12645.38|12525.38|12645.38|12525.38|12641.99|12521.99|10
1624310700000|2021-06-21 21:25:00|12644.55|12524.55|12648.94|12528.94|12648.99|12528.99|12644.55|12524.55|10
1624310710000|2021-06-21 21:25:10|12649.89|12529.89|12654.53|12534.53|12654.53|12534.53|12649.89|12529.89|10
1624310720000|2021-06-21 21:25:20|12654.5|12534.5|12658.18|12538.18|12658.73|12538.73|12654.5|12534.5|10
1624310730000|2021-06-21 21:25:30|12658.06|12538.06|12668.13|12548.13|12668.13|12548.13|12657.5|12537.5|10
1624310740000|2021-06-21 21:25:40|12669.61|12549.61|12679.99|12559.99|12679.99|12559.99|12669.61|12549.61|10
1624310750000|2021-06-21 21:25:50|12678.62|12558.62|12685.94|12565.94|12685.94|12565.94|12677.1|12557.1|10
1624310760000|2021-06-21 21:26:00|12689.32|12569.32|12705.92|12585.92|12705.92|12585.92|12689.32|12569.32|10
1624310770000|2021-06-21 21:26:10|12707.18|12587.18|12709.15|12589.15|12709.17|12589.17|12705.95|12585.95|10
1624310780000|2021-06-21 21:26:20|12706.44|12586.44|12704.58|12584.58|12708.9|12588.9|12704.58|12584.58|10
1624310790000|2021-06-21 21:26:30|12704.33|12584.33|12703.93|12583.93|12704.33|12584.33|12702.83|12582.83|10
1624310800000|2021-06-21 21:26:40|12703.84|12583.84|12701.51|12581.51|12703.84|12583.84|12701.51|12581.51|10
1624310810000|2021-06-21 21:26:50|12700.73|12580.73|12700.12|12580.12|12700.73|12580.73|12697.65|12577.65|10
1624310820000|2021-06-21 21:27:00|12700.11|12580.11|12699.29|12579.29|12700.78|12580.78|12699.29|12579.29|10
1624310830000|2021-06-21 21:27:10|12700.28|12580.28|12697.32|12577.32|12700.28|12580.28|12697.32|12577.32|10
1624310840000|2021-06-21 21:27:20|12694.7|12574.7|12691.7|12571.7|12694.7|12574.7|12691.7|12571.7|10
1624310850000|2021-06-21 21:27:30|12690.59|12570.59|12681.41|12561.41|12690.59|12570.59|12681.41|12561.41|10
1624310860000|2021-06-21 21:27:40|12680.77|12560.77|12679.17|12559.17|12681.19|12561.19|12678.12|12558.12|10
1624310870000|2021-06-21 21:27:50|12679.24|12559.24|12681.66|12561.66|12682.54|12562.54|12679.24|12559.24|10
1624310880000|2021-06-21 21:28:00|12681.7|12561.7|12681.17|12561.17|12683.66|12563.66|12681.17|12561.17|10
1624310890000|2021-06-21 21:28:10|12681.03|12561.03|12682.33|12562.33|12683.34|12563.34|12679.96|12559.96|10
1624310900000|2021-06-21 21:28:20|12681.99|12561.99|12682.84|12562.84|12683.8|12563.8|12681.99|12561.99|10
1624310910000|2021-06-21 21:28:30|12682.52|12562.52|12684.44|12564.44|12684.57|12564.57|12682.52|12562.52|10
1624310920000|2021-06-21 21:28:40|12684.36|12564.36|12684.32|12564.32|12685.12|12565.12|12684|12564|10
1624310930000|2021-06-21 21:28:50|12684.04|12564.04|12680.84|12560.84|12684.33|12564.33|12680.84|12560.84|10
1624310940000|2021-06-21 21:29:00|12680.71|12560.71|12669.9|12549.9|12680.71|12560.71|12669.9|12549.9|10
1624310950000|2021-06-21 21:29:10|12669.41|12549.41|12660.99|12540.99|12669.41|12549.41|12659.51|12539.51|10
1624310960000|2021-06-21 21:29:20|12661.5|12541.5|12664.08|12544.08|12664.29|12544.29|12660.6|12540.6|10
1624310970000|2021-06-21 21:29:30|12664.77|12544.77|12668.01|12548.01|12668.01|12548.01|12664.27|12544.27|10
1624310980000|2021-06-21 21:29:40|12667.84|12547.84|12667.97|12547.97|12667.97|12547.97|12664.16|12544.16|10
1624310990000|2021-06-21 21:29:50|12665.06|12545.06|12647.52|12527.52|12665.06|12545.06|12647.52|12527.52|10
1624311000000|2021-06-21 21:30:00|12645.38|12525.38|12628.77|12508.77|12647.01|12527.01|12628.77|12508.77|10
1624311010000|2021-06-21 21:30:10|12622.88|12502.88|12619.2|12499.2|12624.16|12504.16|12618.14|12498.14|10
1624311020000|2021-06-21 21:30:20|12616.51|12496.51|12606.55|12486.55|12616.51|12496.51|12606.55|12486.55|10
1624311030000|2021-06-21 21:30:30|12603.44|12483.44|12592.23|12472.23|12603.44|12483.44|12592.23|12472.23|10
1624311040000|2021-06-21 21:30:40|12590.57|12470.57|12570.11|12450.11|12590.57|12470.57|12570.11|12450.11|10
1624311050000|2021-06-21 21:30:50|12568.16|12448.16|12556.48|12436.48|12568.16|12448.16|12556.48|12436.48|10
1624311060000|2021-06-21 21:31:00|12556.36|12436.36|12562.11|12442.11|12562.11|12442.11|12555.32|12435.32|10
1624311070000|2021-06-21 21:31:10|12562.89|12442.89|12562.23|12442.23|12563.99|12443.99|12562.23|12442.23|10
1624311080000|2021-06-21 21:31:20|12562.39|12442.39|12567.03|12447.03|12567.48|12447.48|12562.39|12442.39|10
1624311090000|2021-06-21 21:31:30|12567|12447|12577.88|12457.88|12577.88|12457.88|12566.94|12446.94|10
1624311100000|2021-06-21 21:31:40|12579.63|12459.63|12594.22|12474.22|12594.22|12474.22|12579.63|12459.63|10
1624311110000|2021-06-21 21:31:50|12594.26|12474.26|12599.84|12479.84|12599.84|12479.84|12593.94|12473.94|10
1624311120000|2021-06-21 21:32:00|12599.62|12479.62|12600.4|12480.4|12600.4|12480.4|12598.37|12478.37|10
1624311130000|2021-06-21 21:32:10|12599.52|12479.52|12577.64|12457.64|12599.52|12479.52|12577.64|12457.64|10
1624311140000|2021-06-21 21:32:20|12574.11|12454.11|12568.52|12448.52|12574.11|12454.11|12567.55|12447.55|10
1624311150000|2021-06-21 21:32:30|12567.95|12447.95|12572.16|12452.16|12573.9|12453.9|12567.95|12447.95|10
1624311160000|2021-06-21 21:32:40|12573.05|12453.05|12576.33|12456.33|12576.33|12456.33|12573.05|12453.05|10
1624311170000|2021-06-21 21:32:50|12576.16|12456.16|12575.46|12455.46|12578.19|12458.19|12575.04|12455.04|10
1624311180000|2021-06-21 21:33:00|12575.59|12455.59|12571.84|12451.84|12575.59|12455.59|12571.84|12451.84|10
1624311190000|2021-06-21 21:33:10|12570.86|12450.86|12565.21|12445.21|12570.86|12450.86|12565.21|12445.21|10
1624311200000|2021-06-21 21:33:20|12565.11|12445.11|12564.77|12444.77|12565.77|12445.77|12564.53|12444.53|10
1624311210000|2021-06-21 21:33:30|12564.29|12444.29|12562.01|12442.01|12565.25|12445.25|12561.36|12441.36|10
1624311220000|2021-06-21 21:33:40|12561.97|12441.97|12566.49|12446.49|12566.49|12446.49|12561.97|12441.97|10
1624311230000|2021-06-21 21:33:50|12566.69|12446.69|12572.35|12452.35|12572.35|12452.35|12566.69|12446.69|9
1624311240000|2021-06-21 21:34:00|12572.88|12452.88|12579.48|12459.48|12579.48|12459.48|12572.88|12452.88|9
1624311250000|2021-06-21 21:34:10|12579.56|12459.56|12584.97|12464.97|12584.97|12464.97|12579.56|12459.56|10
1624311260000|2021-06-21 21:34:20|12587.23|12467.23|12594.03|12474.03|12594.03|12474.03|12587.23|12467.23|10
1624311270000|2021-06-21 21:34:30|12594.74|12474.74|12598.03|12478.03|12598.2|12478.2|12594.74|12474.74|10
1624311280000|2021-06-21 21:34:40|12598.71|12478.71|12603.24|12483.24|12603.79|12483.79|12598.36|12478.36|10
1624311290000|2021-06-21 21:34:50|12604.71|12484.71|12606.5|12486.5|12606.51|12486.51|12604.71|12484.71|10
1624311300000|2021-06-21 21:35:00|12606.66|12486.66|12611.84|12491.84|12611.84|12491.84|12606.66|12486.66|10
1624311310000|2021-06-21 21:35:10|12611.11|12491.11|12611.95|12491.95|12612.13|12492.13|12610.08|12490.08|10
1624311320000|2021-06-21 21:35:20|12610.93|12490.93|12616.47|12496.47|12617.04|12497.04|12610.93|12490.93|9
1624311330000|2021-06-21 21:35:30|12616.49|12496.49|12622.91|12502.91|12622.91|12502.91|12616.49|12496.49|10
1624311340000|2021-06-21 21:35:40|12624.99|12504.99|12626.81|12506.81|12627.22|12507.22|12624.99|12504.99|10
1624311350000|2021-06-21 21:35:50|12626.74|12506.74|12632.61|12512.61|12632.61|12512.61|12626.74|12506.74|10
1624311360000|2021-06-21 21:36:00|12633.23|12513.23|12635.82|12515.82|12635.82|12515.82|12632.39|12512.39|10
1624311370000|2021-06-21 21:36:10|12636.28|12516.28|12640.61|12520.61|12640.61|12520.61|12636.28|12516.28|9
1624311380000|2021-06-21 21:36:20|12640.94|12520.94|12647.07|12527.07|12647.07|12527.07|12640.94|12520.94|10
1624311390000|2021-06-21 21:36:30|12646.99|12526.99|12656.4|12536.4|12656.4|12536.4|12646.99|12526.99|10
1624311400000|2021-06-21 21:36:40|12656.69|12536.69|12662.23|12542.23|12663.85|12543.85|12656.69|12536.69|10
1624311410000|2021-06-21 21:36:50|12661.25|12541.25|12658.12|12538.12|12661.36|12541.36|12658.12|12538.12|10
1624311420000|2021-06-21 21:37:00|12657.6|12537.6|12650.63|12530.63|12657.6|12537.6|12650.63|12530.63|10
1624311430000|2021-06-21 21:37:10|12649.68|12529.68|12646.22|12526.22|12649.84|12529.84|12646.22|12526.22|10
1624311440000|2021-06-21 21:37:20|12646.12|12526.12|12649.19|12529.19|12649.19|12529.19|12645.91|12525.91|10
1624311450000|2021-06-21 21:37:30|12649.92|12529.92|12652.91|12532.91|12653|12533|12649.92|12529.92|10
1624311460000|2021-06-21 21:37:40|12652.44|12532.44|12656.03|12536.03|12656.03|12536.03|12652.44|12532.44|10
1624311470000|2021-06-21 21:37:50|12656.05|12536.05|12653.78|12533.78|12656.22|12536.22|12653.78|12533.78|10
1624311480000|2021-06-21 21:38:00|12652.89|12532.89|12641.3|12521.3|12652.89|12532.89|12641.3|12521.3|10
1624311490000|2021-06-21 21:38:10|12640.04|12520.04|12634.3|12514.3|12640.04|12520.04|12634.3|12514.3|10
1624311500000|2021-06-21 21:38:20|12633.4|12513.4|12620.36|12500.36|12633.4|12513.4|12620.36|12500.36|10
1624311510000|2021-06-21 21:38:30|12618.81|12498.81|12606.42|12486.42|12618.81|12498.81|12606.42|12486.42|10
1624311520000|2021-06-21 21:38:40|12605.01|12485.01|12597.78|12477.78|12605.01|12485.01|12596.2|12476.2|10
1624311530000|2021-06-21 21:38:50|12596.13|12476.13|12598.56|12478.56|12600.4|12480.4|12596.13|12476.13|10
1624311540000|2021-06-21 21:39:00|12598.33|12478.33|12607.03|12487.03|12607.57|12487.57|12598.33|12478.33|10
1624311550000|2021-06-21 21:39:10|12606.4|12486.4|12605.21|12485.21|12608.73|12488.73|12605.21|12485.21|10
1624311560000|2021-06-21 21:39:20|12603.3|12483.3|12596.15|12476.15|12603.3|12483.3|12596.15|12476.15|10
1624311570000|2021-06-21 21:39:30|12593.87|12473.87|12584.01|12464.01|12593.87|12473.87|12584.01|12464.01|10
1624311580000|2021-06-21 21:39:40|12583.6|12463.6|12572.41|12452.41|12583.6|12463.6|12572.41|12452.41|10
1624311590000|2021-06-21 21:39:50|12571.05|12451.05|12557.86|12437.86|12571.05|12451.05|12557.86|12437.86|10
1624311600000|2021-06-21 21:40:00|12556.29|12436.29|12551.94|12431.94|12557.05|12437.05|12551.55|12431.55|10
1624311610000|2021-06-21 21:40:10|12552.07|12432.07|12554.48|12434.48|12556.57|12436.57|12551.93|12431.93|10
1624311620000|2021-06-21 21:40:20|12553.58|12433.58|12551.49|12431.49|12553.58|12433.58|12551.05|12431.05|10
1624311630000|2021-06-21 21:40:30|12551.78|12431.78|12549.53|12429.53|12553.43|12433.43|12549.53|12429.53|10
1624311640000|2021-06-21 21:40:40|12547.92|12427.92|12549.96|12429.96|12550.17|12430.17|12543.56|12423.56|10
1624311650000|2021-06-21 21:40:50|12554.79|12434.79|12574.41|12454.41|12574.41|12454.41|12554.79|12434.79|10
1624311660000|2021-06-21 21:41:00|12574.03|12454.03|12580.82|12460.82|12580.82|12460.82|12574.03|12454.03|10
1624311670000|2021-06-21 21:41:10|12581.01|12461.01|12579.18|12459.18|12581.36|12461.36|12579.18|12459.18|10
1624311680000|2021-06-21 21:41:20|12579.32|12459.32|12574.95|12454.95|12579.32|12459.32|12573.74|12453.74|10
1624311690000|2021-06-21 21:41:30|12573.85|12453.85|12568.19|12448.19|12573.85|12453.85|12568.19|12448.19|10
1624311700000|2021-06-21 21:41:40|12568.61|12448.61|12558.54|12438.54|12568.61|12448.61|12557.63|12437.63|10
1624311710000|2021-06-21 21:41:50|12558.76|12438.76|12559.97|12439.97|12559.97|12439.97|12557.45|12437.45|10
1624311720000|2021-06-21 21:42:00|12560.93|12440.93|12566|12446|12566|12446|12560.93|12440.93|10
1624311730000|2021-06-21 21:42:10|12564.51|12444.51|12562.86|12442.86|12564.51|12444.51|12562.72|12442.72|10
1624311740000|2021-06-21 21:42:20|12562.96|12442.96|12566.55|12446.55|12567.65|12447.65|12562.96|12442.96|10
1624311750000|2021-06-21 21:42:30|12566.8|12446.8|12565.39|12445.39|12568.29|12448.29|12565.39|12445.39|10
1624311760000|2021-06-21 21:42:40|12566.06|12446.06|12562.07|12442.07|12566.06|12446.06|12560.7|12440.7|10
1624311770000|2021-06-21 21:42:50|12562.4|12442.4|12555.45|12435.45|12565.59|12445.59|12555.45|12435.45|10
1624311780000|2021-06-21 21:43:00|12554.1|12434.1|12548.76|12428.76|12554.1|12434.1|12548.62|12428.62|10
1624311790000|2021-06-21 21:43:10|12548.82|12428.82|12546.05|12426.05|12550.26|12430.26|12546.05|12426.05|10
1624311800000|2021-06-21 21:43:20|12546.03|12426.03|12524.08|12404.08|12546.03|12426.03|12524.08|12404.08|10
1624311810000|2021-06-21 21:43:30|12524.45|12404.45|12523.46|12403.46|12525.05|12405.05|12523.23|12403.23|10
1624311820000|2021-06-21 21:43:40|12521.99|12401.99|12526.17|12406.17|12526.17|12406.17|12521.94|12401.94|9
1624311830000|2021-06-21 21:43:50|12527.39|12407.39|12526.77|12406.77|12528.32|12408.32|12526.77|12406.77|10
1624311840000|2021-06-21 21:44:00|12527.23|12407.23|12518.87|12398.87|12527.23|12407.23|12518.21|12398.21|10
1624311850000|2021-06-21 21:44:10|12519.66|12399.66|12513.72|12393.72|12519.76|12399.76|12513.44|12393.44|10
1624311860000|2021-06-21 21:44:20|12515.09|12395.09|12509.89|12389.89|12515.1|12395.1|12509.89|12389.89|10
1624311870000|2021-06-21 21:44:30|12508.46|12388.46|12495.72|12375.72|12508.46|12388.46|12490.54|12370.54|10
1624311880000|2021-06-21 21:44:40|12495.02|12375.02|12485.77|12365.77|12495.02|12375.02|12485.77|12365.77|10
1624311890000|2021-06-21 21:44:50|12483.81|12363.81|12468.84|12348.84|12483.81|12363.81|12468.84|12348.84|10
1624311900000|2021-06-21 21:45:00|12466.24|12346.24|12467.26|12347.26|12467.4|12347.4|12461.39|12341.39|10
1624311910000|2021-06-21 21:45:10|12467.91|12347.91|12478.28|12358.28|12478.28|12358.28|12467.91|12347.91|10
1624311920000|2021-06-21 21:45:20|12479.53|12359.53|12493.72|12373.72|12493.72|12373.72|12479.53|12359.53|10
1624311930000|2021-06-21 21:45:30|12493.71|12373.71|12492.97|12372.97|12494.7|12374.7|12492.76|12372.76|10
1624311940000|2021-06-21 21:45:40|12490.2|12370.2|12479.37|12359.37|12490.2|12370.2|12479.37|12359.37|10
1624311950000|2021-06-21 21:45:50|12478.58|12358.58|12462.95|12342.95|12478.58|12358.58|12462.95|12342.95|10
1624311960000|2021-06-21 21:46:00|12463.1|12343.1|12418.49|12298.49|12463.1|12343.1|12418.49|12298.49|10
1624311970000|2021-06-21 21:46:10|12419.8|12299.8|12394.12|12274.12|12419.8|12299.8|12394.12|12274.12|10
1624311980000|2021-06-21 21:46:20|12388.45|12268.45|12384.53|12264.53|12388.45|12268.45|12383.85|12263.85|10
1624311990000|2021-06-21 21:46:30|12382|12262|12380.71|12260.71|12382|12262|12377.48|12257.48|10
1624312000000|2021-06-21 21:46:40|12380.57|12260.57|12375.65|12255.65|12383.01|12263.01|12375.65|12255.65|10
1624312010000|2021-06-21 21:46:50|12377.72|12257.72|12356.62|12236.62|12377.72|12257.72|12356.62|12236.62|10
1624312020000|2021-06-21 21:47:00|12355.96|12235.96|12358.57|12238.57|12358.57|12238.57|12348.14|12228.14|10
1624312030000|2021-06-21 21:47:10|12358.02|12238.02|12372.55|12252.55|12372.55|12252.55|12358.02|12238.02|10
1624312040000|2021-06-21 21:47:20|12373.97|12253.97|12390.16|12270.16|12390.16|12270.16|12373.97|12253.97|10
1624312050000|2021-06-21 21:47:30|12391.12|12271.12|12392.05|12272.05|12394.6|12274.6|12391.12|12271.12|10
1624312060000|2021-06-21 21:47:40|12390.25|12270.25|12387.51|12267.51|12390.25|12270.25|12386|12266|10
1624312070000|2021-06-21 21:47:50|12387.57|12267.57|12387.22|12267.22|12387.79|12267.79|12384.83|12264.83|10
1624312080000|2021-06-21 21:48:00|12386.92|12266.92|12376.85|12256.85|12389.62|12269.62|12375.77|12255.77|10
1624312090000|2021-06-21 21:48:10|12377.74|12257.74|12380.44|12260.44|12380.54|12260.54|12377.74|12257.74|10
1624312100000|2021-06-21 21:48:20|12381.25|12261.25|12406.28|12286.28|12406.28|12286.28|12381.25|12261.25|10
1624312110000|2021-06-21 21:48:30|12406.55|12286.55|12404.33|12284.33|12406.62|12286.62|12403.37|12283.37|10
1624312120000|2021-06-21 21:48:40|12403.61|12283.61|12405.08|12285.08|12405.08|12285.08|12403.61|12283.61|9
1624312130000|2021-06-21 21:48:50|12405.41|12285.41|12404.04|12284.04|12405.41|12285.41|12402.4|12282.4|10
1624312140000|2021-06-21 21:49:00|12404.54|12284.54|12391.1|12271.1|12404.54|12284.54|12391.1|12271.1|10
1624312150000|2021-06-21 21:49:10|12388.41|12268.41|12379.41|12259.41|12388.41|12268.41|12379.41|12259.41|10
1624312160000|2021-06-21 21:49:20|12378.22|12258.22|12378.15|12258.15|12379.45|12259.45|12377.12|12257.12|10
1624312170000|2021-06-21 21:49:30|12378.51|12258.51|12391.38|12271.38|12391.38|12271.38|12377.31|12257.31|10
1624312180000|2021-06-21 21:49:40|12392.99|12272.99|12392.41|12272.41|12394.87|12274.87|12391.31|12271.31|10
1624312190000|2021-06-21 21:49:50|12391.15|12271.15|12390.96|12270.96|12392.51|12272.51|12390.54|12270.54|10
1624312200000|2021-06-21 21:50:00|12389.97|12269.97|12387.1|12267.1|12389.97|12269.97|12385.37|12265.37|10
1624312210000|2021-06-21 21:50:10|12385.32|12265.32|12386.45|12266.45|12387.72|12267.72|12385.32|12265.32|10
1624312220000|2021-06-21 21:50:20|12387.45|12267.45|12387.89|12267.89|12389.1|12269.1|12386.52|12266.52|10
1624312230000|2021-06-21 21:50:30|12387.81|12267.81|12394.33|12274.33|12394.33|12274.33|12387.81|12267.81|10
1624312240000|2021-06-21 21:50:40|12394.58|12274.58|12397.65|12277.65|12398.65|12278.65|12394.58|12274.58|10
1624312250000|2021-06-21 21:50:50|12399.24|12279.24|12395.08|12275.08|12399.24|12279.24|12394.06|12274.06|10
1624312260000|2021-06-21 21:51:00|12394.86|12274.86|12396.11|12276.11|12397.6|12277.6|12394.86|12274.86|10
1624312270000|2021-06-21 21:51:10|12396.52|12276.52|12387.26|12267.26|12396.52|12276.52|12387.26|12267.26|10
1624312280000|2021-06-21 21:51:20|12387.25|12267.25|12388.26|12268.26|12388.26|12268.26|12386.98|12266.98|10
1624312290000|2021-06-21 21:51:30|12388.15|12268.15|12389.25|12269.25|12389.25|12269.25|12387.02|12267.02|10
1624312300000|2021-06-21 21:51:40|12389.09|12269.09|12389.09|12269.09|12392.95|12272.95|12389.09|12269.09|10
1624312310000|2021-06-21 21:51:50|12390.13|12270.13|12378.96|12258.96|12390.13|12270.13|12377.4|12257.4|10
1624312320000|2021-06-21 21:52:00|12377.18|12257.18|12367.24|12247.24|12377.18|12257.18|12367.24|12247.24|10
1624312330000|2021-06-21 21:52:10|12366.39|12246.39|12358.55|12238.55|12366.39|12246.39|12358.23|12238.23|10
1624312340000|2021-06-21 21:52:20|12359.64|12239.64|12352.65|12232.65|12359.64|12239.64|12352.65|12232.65|10
1624312350000|2021-06-21 21:52:30|12352.28|12232.28|12353.87|12233.87|12353.87|12233.87|12351.45|12231.45|10
1624312360000|2021-06-21 21:52:40|12353.77|12233.77|12353.32|12233.32|12353.77|12233.77|12352.18|12232.18|10
1624312370000|2021-06-21 21:52:50|12353.83|12233.83|12359.52|12239.52|12359.52|12239.52|12353.83|12233.83|10
1624312380000|2021-06-21 21:53:00|12359.63|12239.63|12357.11|12237.11|12362.85|12242.85|12357.11|12237.11|10
1624312390000|2021-06-21 21:53:10|12357.54|12237.54|12349.21|12229.21|12357.54|12237.54|12349.21|12229.21|10
1624312400000|2021-06-21 21:53:20|12345.63|12225.63|12343.41|12223.41|12345.63|12225.63|12343.41|12223.41|10
1624312410000|2021-06-21 21:53:30|12344.86|12224.86|12347.81|12227.81|12347.81|12227.81|12344.41|12224.41|10
1624312420000|2021-06-21 21:53:40|12348.13|12228.13|12350.66|12230.66|12350.87|12230.87|12348.13|12228.13|10
1624312430000|2021-06-21 21:53:50|12351.11|12231.11|12352.1|12232.1|12352.85|12232.85|12351.11|12231.11|10
1624312440000|2021-06-21 21:54:00|12352.18|12232.18|12356.06|12236.06|12356.06|12236.06|12352.18|12232.18|10
1624312450000|2021-06-21 21:54:10|12355.68|12235.68|12356.27|12236.27|12357.14|12237.14|12355.56|12235.56|10
1624312460000|2021-06-21 21:54:20|12356.19|12236.19|12355.9|12235.9|12356.59|12236.59|12353.54|12233.54|10
1624312470000|2021-06-21 21:54:30|12355.96|12235.96|12357.71|12237.71|12358.54|12238.54|12355.96|12235.96|10
1624312480000|2021-06-21 21:54:40|12357.26|12237.26|12359.03|12239.03|12359.03|12239.03|12355.7|12235.7|10
1624312490000|2021-06-21 21:54:50|12359.68|12239.68|12354.87|12234.87|12359.81|12239.81|12354.87|12234.87|10
1624312500000|2021-06-21 21:55:00|12353.91|12233.91|12351.96|12231.96|12353.91|12233.91|12351.36|12231.36|10
1624312510000|2021-06-21 21:55:10|12352.74|12232.74|12358.35|12238.35|12358.35|12238.35|12352.74|12232.74|10
1624312520000|2021-06-21 21:55:20|12360.64|12240.64|12368.94|12248.94|12368.94|12248.94|12360.64|12240.64|10
1624312530000|2021-06-21 21:55:30|12369.74|12249.74|12368.72|12248.72|12369.95|12249.95|12368.21|12248.21|10
1624312540000|2021-06-21 21:55:40|12368.01|12248.01|12372.27|12252.27|12373.22|12253.22|12368.01|12248.01|10
1624312550000|2021-06-21 21:55:50|12372.59|12252.59|12371.28|12251.28|12374.32|12254.32|12371.28|12251.28|9
1624312560000|2021-06-21 21:56:00|12372.41|12252.41|12380.96|12260.96|12380.96|12260.96|12371.52|12251.52|10
1624312570000|2021-06-21 21:56:10|12380.9|12260.9|12383.09|12263.09|12383.26|12263.26|12380.13|12260.13|10
1624312580000|2021-06-21 21:56:20|12382.87|12262.87|12388.84|12268.84|12388.84|12268.84|12382.87|12262.87|10
1624312590000|2021-06-21 21:56:30|12390.88|12270.88|12399.05|12279.05|12399.05|12279.05|12390.88|12270.88|10
1624312600000|2021-06-21 21:56:40|12398.69|12278.69|12400.14|12280.14|12400.8|12280.8|12397.37|12277.37|10
1624312610000|2021-06-21 21:56:50|12399.34|12279.34|12395.36|12275.36|12403.64|12283.64|12395.36|12275.36|10
1624312620000|2021-06-21 21:57:00|12393.03|12273.03|12364.47|12244.47|12393.03|12273.03|12364.47|12244.47|10
1624312630000|2021-06-21 21:57:10|12362.3|12242.3|12334.2|12214.2|12362.3|12242.3|12333.5|12213.5|10
1624312640000|2021-06-21 21:57:20|12332.37|12212.37|12297.67|12177.67|12332.37|12212.37|12297.67|12177.67|10
1624312650000|2021-06-21 21:57:30|12296.73|12176.73|12295.48|12175.48|12298.03|12178.03|12293.36|12173.36|10
1624312660000|2021-06-21 21:57:40|12296.01|12176.01|12295.75|12175.75|12297.07|12177.07|12294.5|12174.5|10
1624312670000|2021-06-21 21:57:50|12295.43|12175.43|12310.85|12190.85|12310.85|12190.85|12295.43|12175.43|10
1624312680000|2021-06-21 21:58:00|12311.22|12191.22|12313.63|12193.63|12313.63|12193.63|12309.77|12189.77|10
1624312690000|2021-06-21 21:58:10|12314.45|12194.45|12324.32|12204.32|12325.51|12205.51|12314.45|12194.45|10
1624312700000|2021-06-21 21:58:20|12322.71|12202.71|12323.3|12203.3|12326.72|12206.72|12322.71|12202.71|10
1624312710000|2021-06-21 21:58:30|12323.55|12203.55|12322.32|12202.32|12324.55|12204.55|12320.88|12200.88|10
1624312720000|2021-06-21 21:58:40|12320.72|12200.72|12316.14|12196.14|12320.72|12200.72|12316|12196|10
1624312730000|2021-06-21 21:58:50|12315.57|12195.57|12316.91|12196.91|12316.93|12196.93|12315.06|12195.06|10
1624312740000|2021-06-21 21:59:00|12316.02|12196.02|12316.51|12196.51|12317.67|12197.67|12315.13|12195.13|10
1624312750000|2021-06-21 21:59:10|12314.18|12194.18|12312.99|12192.99|12314.99|12194.99|12311.55|12191.55|10
1624312760000|2021-06-21 21:59:20|12312.51|12192.51|12301.34|12181.34|12313.13|12193.13|12301.34|12181.34|10
1624312770000|2021-06-21 21:59:30|12299.48|12179.48|12272.94|12152.94|12299.48|12179.48|12272.94|12152.94|10
1624312780000|2021-06-21 21:59:40|12274.03|12154.03|12271.89|12151.89|12275.02|12155.02|12271.89|12151.89|10
1624312790000|2021-06-21 21:59:50|12272.18|12152.18|12274.37|12154.37|12275.54|12155.54|12269.68|12149.68|10
1624312800000|2021-06-21 22:00:00|12273.25|12153.25|12284.4|12164.4|12285.23|12165.23|12272.6|12152.6|10
1624312810000|2021-06-21 22:00:10|12285.37|12165.37|12293.35|12173.35|12293.35|12173.35|12285.37|12165.37|10
1624312820000|2021-06-21 22:00:20|12294.3|12174.3|12303.5|12183.5|12303.5|12183.5|12294.3|12174.3|10
1624312830000|2021-06-21 22:00:30|12305.87|12185.87|12334.72|12214.72|12334.72|12214.72|12305.87|12185.87|10
1624312840000|2021-06-21 22:00:40|12336.16|12216.16|12362.69|12242.69|12366.78|12246.78|12336.16|12216.16|10
1624312850000|2021-06-21 22:00:50|12362.4|12242.4|12369.41|12249.41|12369.41|12249.41|12362.4|12242.4|10
1624312860000|2021-06-21 22:01:00|12370.46|12250.46|12377.15|12257.15|12377.15|12257.15|12369.75|12249.75|10
1624312870000|2021-06-21 22:01:10|12378.01|12258.01|12378.28|12258.28|12380.85|12260.85|12378.01|12258.01|10
1624312880000|2021-06-21 22:01:20|12378.62|12258.62|12383.92|12263.92|12383.92|12263.92|12378.42|12258.42|10
1624312890000|2021-06-21 22:01:30|12383.04|12263.04|12369.7|12249.7|12383.87|12263.87|12369.7|12249.7|10
1624312900000|2021-06-21 22:01:40|12369.4|12249.4|12367.92|12247.92|12370.33|12250.33|12367.92|12247.92|10
1624312910000|2021-06-21 22:01:50|12368.87|12248.87|12364.32|12244.32|12368.87|12248.87|12362.78|12242.78|10
1624312920000|2021-06-21 22:02:00|12365.03|12245.03|12365.93|12245.93|12366.87|12246.87|12365.03|12245.03|10
1624312930000|2021-06-21 22:02:10|12366.81|12246.81|12363.64|12243.64|12368.87|12248.87|12363.64|12243.64|10
1624312940000|2021-06-21 22:02:20|12364.92|12244.92|12356.77|12236.77|12364.92|12244.92|12354.06|12234.06|10
1624312950000|2021-06-21 22:02:30|12353.1|12233.1|12337.67|12217.67|12354.64|12234.64|12337.67|12217.67|10
1624312960000|2021-06-21 22:02:40|12337.43|12217.43|12334.43|12214.43|12337.43|12217.43|12333.9|12213.9|10
1624312970000|2021-06-21 22:02:50|12332.97|12212.97|12337.13|12217.13|12337.13|12217.13|12332.39|12212.39|10
1624312980000|2021-06-21 22:03:00|12337.84|12217.84|12348.91|12228.91|12349.82|12229.82|12336.59|12216.59|10
1624312990000|2021-06-21 22:03:10|12348.85|12228.85|12352.28|12232.28|12352.28|12232.28|12348.85|12228.85|9
1624313000000|2021-06-21 22:03:20|12352.57|12232.57|12350.13|12230.13|12353.14|12233.14|12350.13|12230.13|10
1624313010000|2021-06-21 22:03:30|12350.95|12230.95|12356.7|12236.7|12356.7|12236.7|12350.95|12230.95|10
1624313020000|2021-06-21 22:03:40|12357.45|12237.45|12350.71|12230.71|12357.45|12237.45|12350.71|12230.71|10
1624313030000|2021-06-21 22:03:50|12350.25|12230.25|12342.17|12222.17|12350.25|12230.25|12342.17|12222.17|10
1624313040000|2021-06-21 22:04:00|12342.13|12222.13|12341.16|12221.16|12343.49|12223.49|12340.37|12220.37|10
1624313050000|2021-06-21 22:04:10|12342.69|12222.69|12327.54|12207.54|12342.69|12222.69|12327.54|12207.54|10
1624313060000|2021-06-21 22:04:20|12327.21|12207.21|12323.56|12203.56|12327.21|12207.21|12323.56|12203.56|10
1624313070000|2021-06-21 22:04:30|12323.2|12203.2|12328.2|12208.2|12328.2|12208.2|12321.24|12201.24|10
1624313080000|2021-06-21 22:04:40|12328.15|12208.15|12335.16|12215.16|12335.16|12215.16|12328.15|12208.15|10
1624313090000|2021-06-21 22:04:50|12334.8|12214.8|12335.87|12215.87|12335.93|12215.93|12332.89|12212.89|10
1624313100000|2021-06-21 22:05:00|12336.45|12216.45|12346.1|12226.1|12346.1|12226.1|12335.84|12215.84|10
1624313110000|2021-06-21 22:05:10|12346.24|12226.24|12347.8|12227.8|12349.33|12229.33|12346.12|12226.12|10
1624313120000|2021-06-21 22:05:20|12349.43|12229.43|12350.38|12230.38|12350.38|12230.38|12347.99|12227.99|10
1624313130000|2021-06-21 22:05:30|12348.88|12228.88|12348.71|12228.71|12349.84|12229.84|12348.71|12228.71|10
1624313140000|2021-06-21 22:05:40|12348.63|12228.63|12347.9|12227.9|12349.57|12229.57|12347.9|12227.9|10
1624313150000|2021-06-21 22:05:50|12347.18|12227.18|12337.27|12217.27|12347.18|12227.18|12337.27|12217.27|10
1624313160000|2021-06-21 22:06:00|12337.79|12217.79|12346.26|12226.26|12346.26|12226.26|12337.79|12217.79|10
1624313170000|2021-06-21 22:06:10|12345.88|12225.88|12345.54|12225.54|12349.38|12229.38|12345.54|12225.54|10
1624313180000|2021-06-21 22:06:20|12345.47|12225.47|12349.09|12229.09|12349.09|12229.09|12344.98|12224.98|10
1624313190000|2021-06-21 22:06:30|12349.34|12229.34|12349.34|12229.34|12351.21|12231.21|12349.33|12229.33|10
1624313200000|2021-06-21 22:06:40|12349.41|12229.41|12353.67|12233.67|12354.07|12234.07|12349.41|12229.41|10
1624313210000|2021-06-21 22:06:50|12354.86|12234.86|12358.55|12238.55|12358.66|12238.66|12354.86|12234.86|10
1624313220000|2021-06-21 22:07:00|12358.54|12238.54|12361.58|12241.58|12361.58|12241.58|12358.54|12238.54|10
1624313230000|2021-06-21 22:07:10|12362.42|12242.42|12366.98|12246.98|12366.98|12246.98|12362.42|12242.42|10
1624313240000|2021-06-21 22:07:20|12366.55|12246.55|12374.98|12254.98|12374.98|12254.98|12366.55|12246.55|10
1624313250000|2021-06-21 22:07:30|12376.37|12256.37|12371.34|12251.34|12377.66|12257.66|12371.34|12251.34|10
1624313260000|2021-06-21 22:07:40|12368.78|12248.78|12374.32|12254.32|12374.32|12254.32|12368.02|12248.02|10
1624313270000|2021-06-21 22:07:50|12376.77|12256.77|12387.77|12267.77|12387.77|12267.77|12376.77|12256.77|10
1624313280000|2021-06-21 22:08:00|12388.24|12268.24|12389.56|12269.56|12391.19|12271.19|12387.33|12267.33|10
1624313290000|2021-06-21 22:08:10|12389.34|12269.34|12380.4|12260.4|12390.56|12270.56|12380.4|12260.4|10
1624313300000|2021-06-21 22:08:20|12380.45|12260.45|12376.76|12256.76|12381.79|12261.79|12376.76|12256.76|10
1624313310000|2021-06-21 22:08:30|12378.38|12258.38|12380.61|12260.61|12381.78|12261.78|12378.38|12258.38|10
1624313320000|2021-06-21 22:08:40|12379.89|12259.89|12387.71|12267.71|12388|12268|12379.89|12259.89|10
1624313330000|2021-06-21 22:08:50|12389.57|12269.57|12391.84|12271.84|12392.35|12272.35|12389.57|12269.57|10
1624313340000|2021-06-21 22:09:00|12391.14|12271.14|12387.85|12267.85|12392.55|12272.55|12387.85|12267.85|9
1624313350000|2021-06-21 22:09:10|12387.46|12267.46|12380.85|12260.85|12387.46|12267.46|12380.85|12260.85|10
1624313360000|2021-06-21 22:09:20|12381.04|12261.04|12380.06|12260.06|12381.22|12261.22|12379.62|12259.62|8
1624313370000|2021-06-21 22:09:30|12379.05|12259.05|12375.21|12255.21|12379.05|12259.05|12375.21|12255.21|10
1624313380000|2021-06-21 22:09:40|12374.76|12254.76|12367.67|12247.67|12374.76|12254.76|12367.67|12247.67|10
1624313390000|2021-06-21 22:09:50|12367.7|12247.7|12359.55|12239.55|12367.7|12247.7|12359.55|12239.55|10
1624313400000|2021-06-21 22:10:00|12359.52|12239.52|12365.53|12245.53|12365.75|12245.75|12359.52|12239.52|10
1624313410000|2021-06-21 22:10:10|12365.45|12245.45|12363.12|12243.12|12365.45|12245.45|12362.94|12242.94|10
1624313420000|2021-06-21 22:10:20|12363.24|12243.24|12364.9|12244.9|12364.91|12244.91|12361.24|12241.24|10
1624313430000|2021-06-21 22:10:30|12365.41|12245.41|12363.72|12243.72|12366.89|12246.89|12363.72|12243.72|9
1624313440000|2021-06-21 22:10:40|12364.43|12244.43|12371.67|12251.67|12371.67|12251.67|12364.43|12244.43|10
1624313450000|2021-06-21 22:10:50|12371.13|12251.13|12373.15|12253.15|12373.42|12253.42|12371.13|12251.13|10
1624313460000|2021-06-21 22:11:00|12374.21|12254.21|12377.08|12257.08|12377.74|12257.74|12374.21|12254.21|10
1624313470000|2021-06-21 22:11:10|12376.23|12256.23|12377.5|12257.5|12377.5|12257.5|12376.03|12256.03|10
1624313480000|2021-06-21 22:11:20|12377.81|12257.81|12380.26|12260.26|12380.6|12260.6|12377.81|12257.81|10
1624313490000|2021-06-21 22:11:30|12380.32|12260.32|12381.13|12261.13|12381.13|12261.13|12379|12259|10
1624313500000|2021-06-21 22:11:40|12381.04|12261.04|12382.92|12262.92|12383.06|12263.06|12381.04|12261.04|10
1624313510000|2021-06-21 22:11:50|12384.34|12264.34|12388.87|12268.87|12388.87|12268.87|12383.54|12263.54|10
1624313520000|2021-06-21 22:12:00|12388.05|12268.05|12394.13|12274.13|12394.13|12274.13|12388.05|12268.05|10
1624313530000|2021-06-21 22:12:10|12393.92|12273.92|12397.29|12277.29|12398.86|12278.86|12393.92|12273.92|10
1624313540000|2021-06-21 22:12:20|12395.98|12275.98|12387.35|12267.35|12396.06|12276.06|12387.21|12267.21|10
1624313550000|2021-06-21 22:12:30|12387.41|12267.41|12386.96|12266.96|12388.38|12268.38|12385.84|12265.84|10
1624313560000|2021-06-21 22:12:40|12386.05|12266.05|12387.41|12267.41|12388.79|12268.79|12386.05|12266.05|8
1624313570000|2021-06-21 22:12:50|12386.64|12266.64|12387.28|12267.28|12388.66|12268.66|12386.28|12266.28|10
1624313580000|2021-06-21 22:13:00|12385.79|12265.79|12387.48|12267.48|12387.59|12267.59|12385.79|12265.79|10
1624313590000|2021-06-21 22:13:10|12389.01|12269.01|12391.85|12271.85|12391.85|12271.85|12389.01|12269.01|10
1624313600000|2021-06-21 22:13:20|12395.03|12275.03|12394.53|12274.53|12395.27|12275.27|12393.7|12273.7|10
1624313610000|2021-06-21 22:13:30|12394.68|12274.68|12400.4|12280.4|12400.4|12280.4|12394.68|12274.68|10
1624313620000|2021-06-21 22:13:40|12400.44|12280.44|12402.17|12282.17|12403.51|12283.51|12400.34|12280.34|10
1624313630000|2021-06-21 22:13:50|12403.27|12283.27|12409.61|12289.61|12409.8|12289.8|12403.27|12283.27|10
1624313640000|2021-06-21 22:14:00|12413.07|12293.07|12430.09|12310.09|12430.09|12310.09|12413.07|12293.07|10
1624313650000|2021-06-21 22:14:10|12431.68|12311.68|12433.45|12313.45|12434.13|12314.13|12427.07|12307.07|10
1624313660000|2021-06-21 22:14:20|12432.86|12312.86|12429.81|12309.81|12433.03|12313.03|12428.62|12308.62|10
1624313670000|2021-06-21 22:14:30|12428.63|12308.63|12424.97|12304.97|12429.08|12309.08|12424.97|12304.97|10
1624313680000|2021-06-21 22:14:40|12424.94|12304.94|12423.2|12303.2|12424.94|12304.94|12423.2|12303.2|10
1624313690000|2021-06-21 22:14:50|12422.6|12302.6|12422.42|12302.42|12423.3|12303.3|12421.76|12301.76|10
1624313700000|2021-06-21 22:15:00|12421.71|12301.71|12420.95|12300.95|12423.4|12303.4|12419.85|12299.85|10
1624313710000|2021-06-21 22:15:10|12419.89|12299.89|12412.72|12292.72|12419.89|12299.89|12412.72|12292.72|10
1624313720000|2021-06-21 22:15:20|12412.51|12292.51|12405.45|12285.45|12412.51|12292.51|12405.45|12285.45|10
1624313730000|2021-06-21 22:15:30|12404.24|12284.24|12393.15|12273.15|12404.24|12284.24|12393.15|12273.15|10
1624313740000|2021-06-21 22:15:40|12392.96|12272.96|12396.95|12276.95|12396.95|12276.95|12392.08|12272.08|10
1624313750000|2021-06-21 22:15:50|12396.67|12276.67|12397.32|12277.32|12397.37|12277.37|12394.29|12274.29|10
1624313760000|2021-06-21 22:16:00|12396.55|12276.55|12398.91|12278.91|12399.38|12279.38|12394.73|12274.73|10
1624313770000|2021-06-21 22:16:10|12400.4|12280.4|12409.61|12289.61|12409.61|12289.61|12400.4|12280.4|10
1624313780000|2021-06-21 22:16:20|12411.02|12291.02|12416.81|12296.81|12416.81|12296.81|12411.02|12291.02|10
1624313790000|2021-06-21 22:16:30|12417.49|12297.49|12426.28|12306.28|12426.74|12306.74|12416.66|12296.66|10
1624313800000|2021-06-21 22:16:40|12427.7|12307.7|12436.38|12316.38|12436.38|12316.38|12427.55|12307.55|10
1624313810000|2021-06-21 22:16:50|12437.91|12317.91|12440.24|12320.24|12440.44|12320.44|12435.72|12315.72|10
1624313820000|2021-06-21 22:17:00|12440.9|12320.9|12442.65|12322.65|12442.93|12322.93|12440.9|12320.9|10
1624313830000|2021-06-21 22:17:10|12442.23|12322.23|12444.49|12324.49|12444.49|12324.49|12442.23|12322.23|10
1624313840000|2021-06-21 22:17:20|12444.17|12324.17|12452.43|12332.43|12452.43|12332.43|12444.17|12324.17|10
1624313850000|2021-06-21 22:17:30|12453.34|12333.34|12463.23|12343.23|12463.23|12343.23|12453.34|12333.34|10
1624313860000|2021-06-21 22:17:40|12462.86|12342.86|12497.15|12377.15|12497.15|12377.15|12462.86|12342.86|10
1624313870000|2021-06-21 22:17:50|12499.53|12379.53|12503.77|12383.77|12516.83|12396.83|12499.53|12379.53|10
1624313880000|2021-06-21 22:18:00|12501.45|12381.45|12517.21|12397.21|12517.49|12397.49|12501.32|12381.32|10
1624313890000|2021-06-21 22:18:10|12519.05|12399.05|12541.33|12421.33|12541.33|12421.33|12518.27|12398.27|10
1624313900000|2021-06-21 22:18:20|12542.66|12422.66|12548.11|12428.11|12552.59|12432.59|12542.66|12422.66|10
1624313910000|2021-06-21 22:18:30|12547.14|12427.14|12554.46|12434.46|12554.46|12434.46|12547.14|12427.14|10
1624313920000|2021-06-21 22:18:40|12554.51|12434.51|12562.99|12442.99|12564.54|12444.54|12554.51|12434.51|10
1624313930000|2021-06-21 22:18:50|12563.8|12443.8|12564.64|12444.64|12565.04|12445.04|12562.42|12442.42|10
1624313940000|2021-06-21 22:19:00|12563.78|12443.78|12565.37|12445.37|12566.01|12446.01|12563.78|12443.78|10
1624313950000|2021-06-21 22:19:10|12565.67|12445.67|12570.28|12450.28|12570.28|12450.28|12564.22|12444.22|10
1624313960000|2021-06-21 22:19:20|12570.74|12450.74|12573.36|12453.36|12573.36|12453.36|12569.88|12449.88|10
1624313970000|2021-06-21 22:19:30|12574.57|12454.57|12577.48|12457.48|12577.48|12457.48|12573.77|12453.77|10
1624313980000|2021-06-21 22:19:40|12576.84|12456.84|12579.31|12459.31|12579.5|12459.5|12576.84|12456.84|10
1624313990000|2021-06-21 22:19:50|12579.34|12459.34|12578.64|12458.64|12584.59|12464.59|12578.64|12458.64|10
1624314000000|2021-06-21 22:20:00|12578.52|12458.52|12577.39|12457.39|12579.47|12459.47|12575|12455|10
1624314010000|2021-06-21 22:20:10|12580.01|12460.01|12573.84|12453.84|12580.01|12460.01|12573.66|12453.66|10
1624314020000|2021-06-21 22:20:20|12573.17|12453.17|12571.23|12451.23|12573.35|12453.35|12570.89|12450.89|10
1624314030000|2021-06-21 22:20:30|12569.64|12449.64|12561.19|12441.19|12569.64|12449.64|12559.54|12439.54|10
1624314040000|2021-06-21 22:20:40|12560.37|12440.37|12555.34|12435.34|12560.37|12440.37|12554.21|12434.21|10
1624314050000|2021-06-21 22:20:50|12555.26|12435.26|12557.1|12437.1|12557.1|12437.1|12555.19|12435.19|10
1624314060000|2021-06-21 22:21:00|12557.97|12437.97|12556.93|12436.93|12558.91|12438.91|12556.93|12436.93|10
1624314070000|2021-06-21 22:21:10|12555.94|12435.94|12571.24|12451.24|12571.24|12451.24|12555.94|12435.94|10
1624314080000|2021-06-21 22:21:20|12571.36|12451.36|12575.34|12455.34|12575.34|12455.34|12570.82|12450.82|10
1624314090000|2021-06-21 22:21:30|12574.35|12454.35|12561.47|12441.47|12575.75|12455.75|12561.25|12441.25|10
1624314100000|2021-06-21 22:21:40|12561.02|12441.02|12543.48|12423.48|12561.02|12441.02|12543.31|12423.31|10
1624314110000|2021-06-21 22:21:50|12543.15|12423.15|12535.25|12415.25|12543.15|12423.15|12535.25|12415.25|10
1624314120000|2021-06-21 22:22:00|12536.48|12416.48|12537.35|12417.35|12539.11|12419.11|12536.48|12416.48|10
1624314130000|2021-06-21 22:22:10|12536.46|12416.46|12530.88|12410.88|12536.46|12416.46|12530.88|12410.88|10
1624314140000|2021-06-21 22:22:20|12528.72|12408.72|12527.76|12407.76|12528.72|12408.72|12525.07|12405.07|10
1624314150000|2021-06-21 22:22:30|12529.14|12409.14|12530.36|12410.36|12530.55|12410.55|12528.37|12408.37|10
1624314160000|2021-06-21 22:22:40|12530.02|12410.02|12530.25|12410.25|12530.51|12410.51|12529.9|12409.9|10
1624314170000|2021-06-21 22:22:50|12529.87|12409.87|12527.88|12407.88|12529.92|12409.92|12527.18|12407.18|10
1624314180000|2021-06-21 22:23:00|12527.74|12407.74|12521.57|12401.57|12527.76|12407.76|12521.57|12401.57|10
1624314190000|2021-06-21 22:23:10|12521.39|12401.39|12525.11|12405.11|12525.11|12405.11|12520.97|12400.97|10
1624314200000|2021-06-21 22:23:20|12523.97|12403.97|12524.39|12404.39|12524.39|12404.39|12522.77|12402.77|10
1624314210000|2021-06-21 22:23:30|12524.64|12404.64|12523.26|12403.26|12524.75|12404.75|12522.27|12402.27|10
1624314220000|2021-06-21 22:23:40|12521.01|12401.01|12520.84|12400.84|12523.55|12403.55|12520.58|12400.58|10
1624314230000|2021-06-21 22:23:50|12519.52|12399.52|12511.05|12391.05|12519.52|12399.52|12510.85|12390.85|10
1624314240000|2021-06-21 22:24:00|12509.12|12389.12|12499.97|12379.97|12509.12|12389.12|12498.88|12378.88|10
1624314250000|2021-06-21 22:24:10|12497.83|12377.83|12503.39|12383.39|12504.25|12384.25|12496.17|12376.17|10
1624314260000|2021-06-21 22:24:20|12503.6|12383.6|12507.57|12387.57|12507.67|12387.67|12502.14|12382.14|10
1624314270000|2021-06-21 22:24:30|12507.99|12387.99|12496.65|12376.65|12507.99|12387.99|12496.65|12376.65|10
1624314280000|2021-06-21 22:24:40|12494.72|12374.72|12483|12363|12494.72|12374.72|12477.93|12357.93|10
1624314290000|2021-06-21 22:24:50|12484.05|12364.05|12496.82|12376.82|12496.82|12376.82|12483.95|12363.95|10
1624314300000|2021-06-21 22:25:00|12495.57|12375.57|12485.92|12365.92|12495.57|12375.57|12485.92|12365.92|10
1624314310000|2021-06-21 22:25:10|12486.8|12366.8|12477.1|12357.1|12487.58|12367.58|12477.1|12357.1|10
1624314320000|2021-06-21 22:25:20|12474.26|12354.26|12476.32|12356.32|12477.55|12357.55|12473.83|12353.83|10
1624314330000|2021-06-21 22:25:30|12475.84|12355.84|12472.77|12352.77|12475.84|12355.84|12472.13|12352.13|9
1624314340000|2021-06-21 22:25:40|12472.38|12352.38|12468.34|12348.34|12472.38|12352.38|12468.34|12348.34|10
1624314350000|2021-06-21 22:25:50|12468.12|12348.12|12470.5|12350.5|12470.5|12350.5|12468.12|12348.12|10
1624314360000|2021-06-21 22:26:00|12471.44|12351.44|12478.76|12358.76|12478.76|12358.76|12471.24|12351.24|10
1624314370000|2021-06-21 22:26:10|12482.12|12362.12|12491.11|12371.11|12491.11|12371.11|12482.12|12362.12|10
1624314380000|2021-06-21 22:26:20|12493.74|12373.74|12483.8|12363.8|12494.57|12374.57|12483.8|12363.8|10
1624314390000|2021-06-21 22:26:30|12483.86|12363.86|12468.73|12348.73|12483.86|12363.86|12468.73|12348.73|10
1624314400000|2021-06-21 22:26:40|12468.57|12348.57|12467.39|12347.39|12468.57|12348.57|12466.09|12346.09|10
1624314410000|2021-06-21 22:26:50|12465.94|12345.94|12467.92|12347.92|12467.92|12347.92|12464.36|12344.36|10
1624314420000|2021-06-21 22:27:00|12467.87|12347.87|12463.73|12343.73|12467.87|12347.87|12463.73|12343.73|9
1624314430000|2021-06-21 22:27:10|12463.5|12343.5|12461.99|12341.99|12464.35|12344.35|12461.33|12341.33|10
1624314440000|2021-06-21 22:27:20|12463.05|12343.05|12463.48|12343.48|12464.85|12344.85|12463.05|12343.05|10
1624314450000|2021-06-21 22:27:30|12462.29|12342.29|12457.64|12337.64|12462.29|12342.29|12457.41|12337.41|10
1624314460000|2021-06-21 22:27:40|12458.02|12338.02|12456.21|12336.21|12458.02|12338.02|12455.73|12335.73|10
1624314470000|2021-06-21 22:27:50|12456.02|12336.02|12460.67|12340.67|12460.67|12340.67|12456.02|12336.02|10
1624314480000|2021-06-21 22:28:00|12460.87|12340.87|12462.6|12342.6|12463.13|12343.13|12459.94|12339.94|10
1624314490000|2021-06-21 22:28:10|12462.39|12342.39|12458.96|12338.96|12462.6|12342.6|12457.68|12337.68|10
1624314500000|2021-06-21 22:28:20|12459.61|12339.61|12464.86|12344.86|12464.86|12344.86|12459.61|12339.61|10
1624314510000|2021-06-21 22:28:30|12465.31|12345.31|12464.78|12344.78|12465.36|12345.36|12462.88|12342.88|10
1624314520000|2021-06-21 22:28:40|12465.32|12345.32|12464.28|12344.28|12465.69|12345.69|12463.91|12343.91|10
1624314530000|2021-06-21 22:28:50|12464.89|12344.89|12465.63|12345.63|12465.63|12345.63|12463.85|12343.85|9
1624314540000|2021-06-21 22:29:00|12467.01|12347.01|12470.39|12350.39|12471.87|12351.87|12467.01|12347.01|10
1624314550000|2021-06-21 22:29:10|12471.42|12351.42|12476.9|12356.9|12476.99|12356.99|12471.42|12351.42|10
1624314560000|2021-06-21 22:29:20|12476.88|12356.88|12481.27|12361.27|12481.39|12361.39|12476.88|12356.88|10
1624314570000|2021-06-21 22:29:30|12481.07|12361.07|12481.31|12361.31|12482.13|12362.13|12480.54|12360.54|10
1624314580000|2021-06-21 22:29:40|12481.04|12361.04|12477.62|12357.62|12481.19|12361.19|12477.62|12357.62|10
1624314590000|2021-06-21 22:29:50|12476.95|12356.95|12478.85|12358.85|12478.85|12358.85|12476.95|12356.95|10
1624314600000|2021-06-21 22:30:00|12479.1|12359.1|12474.32|12354.32|12479.1|12359.1|12474.32|12354.32|10
1624314610000|2021-06-21 22:30:10|12472.68|12352.68|12445.82|12325.82|12473.99|12353.99|12445.82|12325.82|10
1624314620000|2021-06-21 22:30:20|12443.57|12323.57|12409.98|12289.98|12443.57|12323.57|12409.98|12289.98|10
1624314630000|2021-06-21 22:30:30|12409.38|12289.38|12410.26|12290.26|12410.26|12290.26|12407.49|12287.49|10
1624314640000|2021-06-21 22:30:40|12409.32|12289.32|12400.69|12280.69|12409.32|12289.32|12400.69|12280.69|10
1624314650000|2021-06-21 22:30:50|12401.98|12281.98|12395.88|12275.88|12401.98|12281.98|12395.88|12275.88|10
1624314660000|2021-06-21 22:31:00|12395.52|12275.52|12389.66|12269.66|12396.3|12276.3|12389.27|12269.27|10
1624314670000|2021-06-21 22:31:10|12389.71|12269.71|12379.89|12259.89|12389.71|12269.71|12379.89|12259.89|10
1624314680000|2021-06-21 22:31:20|12379.68|12259.68|12376.95|12256.95|12379.68|12259.68|12374.79|12254.79|10
1624314690000|2021-06-21 22:31:30|12375.96|12255.96|12371.27|12251.27|12377.1|12257.1|12371.27|12251.27|10
1624314700000|2021-06-21 22:31:40|12369.85|12249.85|12363.52|12243.52|12369.85|12249.85|12362.44|12242.44|10
1624314710000|2021-06-21 22:31:50|12364.39|12244.39|12367.32|12247.32|12367.32|12247.32|12363.81|12243.81|10
1624314720000|2021-06-21 22:32:00|12366.96|12246.96|12365.4|12245.4|12367.65|12247.65|12365.4|12245.4|10
1624314730000|2021-06-21 22:32:10|12363.2|12243.2|12364.73|12244.73|12364.73|12244.73|12360.41|12240.41|10
1624314740000|2021-06-21 22:32:20|12366.02|12246.02|12371.46|12251.46|12371.46|12251.46|12366.02|12246.02|9
1624314750000|2021-06-21 22:32:30|12372.69|12252.69|12372.66|12252.66|12373.9|12253.9|12371.46|12251.46|10
1624314760000|2021-06-21 22:32:40|12374.27|12254.27|12370.47|12250.47|12374.33|12254.33|12370.47|12250.47|10
1624314770000|2021-06-21 22:32:50|12370.92|12250.92|12368.16|12248.16|12372.09|12252.09|12367.17|12247.17|10
1624314780000|2021-06-21 22:33:00|12366.76|12246.76|12367.97|12247.97|12368.58|12248.58|12366.5|12246.5|10
1624314790000|2021-06-21 22:33:10|12367.85|12247.85|12371.81|12251.81|12371.81|12251.81|12367.85|12247.85|10
1624314800000|2021-06-21 22:33:20|12369.77|12249.77|12368.53|12248.53|12370.74|12250.74|12367.56|12247.56|10
1624314810000|2021-06-21 22:33:30|12369.26|12249.26|12364.9|12244.9|12369.26|12249.26|12364.9|12244.9|10
1624314820000|2021-06-21 22:33:40|12365.07|12245.07|12365.64|12245.64|12365.64|12245.64|12363.99|12243.99|10
1624314830000|2021-06-21 22:33:50|12365.43|12245.43|12360.26|12240.26|12365.43|12245.43|12360.26|12240.26|10
1624314840000|2021-06-21 22:34:00|12360.04|12240.04|12355.91|12235.91|12360.22|12240.22|12355.91|12235.91|10
1624314850000|2021-06-21 22:34:10|12354.28|12234.28|12345.2|12225.2|12354.28|12234.28|12343.95|12223.95|10
1624314860000|2021-06-21 22:34:20|12343.26|12223.26|12331.36|12211.36|12343.26|12223.26|12331.36|12211.36|10
1624314870000|2021-06-21 22:34:30|12330.92|12210.92|12334|12214|12335.73|12215.73|12330.92|12210.92|10
1624314880000|2021-06-21 22:34:40|12333.25|12213.25|12328.76|12208.76|12333.25|12213.25|12328.63|12208.63|10
1624314890000|2021-06-21 22:34:50|12328.93|12208.93|12326.53|12206.53|12328.93|12208.93|12326.53|12206.53|10
1624314900000|2021-06-21 22:35:00|12326.23|12206.23|12331.74|12211.74|12331.74|12211.74|12326.11|12206.11|10
1624314910000|2021-06-21 22:35:10|12332.77|12212.77|12337.79|12217.79|12337.79|12217.79|12332.4|12212.4|10
1624314920000|2021-06-21 22:35:20|12337.73|12217.73|12346.03|12226.03|12346.03|12226.03|12337.73|12217.73|10
1624314930000|2021-06-21 22:35:30|12345.7|12225.7|12346.87|12226.87|12347.39|12227.39|12345.55|12225.55|10
1624314940000|2021-06-21 22:35:40|12345.77|12225.77|12348.03|12228.03|12348.05|12228.05|12345.35|12225.35|10
1624314950000|2021-06-21 22:35:50|12347.32|12227.32|12344.92|12224.92|12349.28|12229.28|12344.92|12224.92|10
1624314960000|2021-06-21 22:36:00|12345.01|12225.01|12335.45|12215.45|12345.38|12225.38|12334.21|12214.21|10
1624314970000|2021-06-21 22:36:10|12331.84|12211.84|12323.67|12203.67|12331.84|12211.84|12323.67|12203.67|10
1624314980000|2021-06-21 22:36:20|12324.38|12204.38|12322.36|12202.36|12325.68|12205.68|12319.98|12199.98|10
1624314990000|2021-06-21 22:36:30|12321.56|12201.56|12318.72|12198.72|12321.56|12201.56|12318.09|12198.09|10
1624315000000|2021-06-21 22:36:40|12319.14|12199.14|12319.55|12199.55|12320.01|12200.01|12318.65|12198.65|10
1624315010000|2021-06-21 22:36:50|12320.02|12200.02|12320.89|12200.89|12321.22|12201.22|12319.98|12199.98|10
1624315020000|2021-06-21 22:37:00|12320.82|12200.82|12313.6|12193.6|12320.99|12200.99|12313.6|12193.6|9
1624315030000|2021-06-21 22:37:10|12313.21|12193.21|12305.67|12185.67|12313.21|12193.21|12305.67|12185.67|10
1624315040000|2021-06-21 22:37:20|12304.02|12184.02|12290.06|12170.06|12304.02|12184.02|12290.06|12170.06|10
1624315050000|2021-06-21 22:37:30|12288.98|12168.98|12287.18|12167.18|12288.98|12168.98|12286.06|12166.06|9
1624315060000|2021-06-21 22:37:40|12284.8|12164.8|12271.79|12151.79|12284.8|12164.8|12271.66|12151.66|10
1624315070000|2021-06-21 22:37:50|12270.86|12150.86|12275.02|12155.02|12275.02|12155.02|12269.4|12149.4|10
1624315080000|2021-06-21 22:38:00|12276.52|12156.52|12283.8|12163.8|12283.8|12163.8|12276.52|12156.52|10
1624315090000|2021-06-21 22:38:10|12284.81|12164.81|12292.35|12172.35|12293.02|12173.02|12284.81|12164.81|10
1624315100000|2021-06-21 22:38:20|12293.54|12173.54|12302.89|12182.89|12303.12|12183.12|12293.54|12173.54|10
1624315110000|2021-06-21 22:38:30|12303.43|12183.43|12298.42|12178.42|12303.43|12183.43|12298.42|12178.42|10
1624315120000|2021-06-21 22:38:40|12297.31|12177.31|12291.12|12171.12|12297.31|12177.31|12291.12|12171.12|10
1624315130000|2021-06-21 22:38:50|12290.98|12170.98|12283.1|12163.1|12290.98|12170.98|12283.1|12163.1|10
1624315140000|2021-06-21 22:39:00|12282.97|12162.97|12287.04|12167.04|12287.04|12167.04|12282.97|12162.97|10
1624315150000|2021-06-21 22:39:10|12287.2|12167.2|12290.99|12170.99|12290.99|12170.99|12287.05|12167.05|10
1624315160000|2021-06-21 22:39:20|12290.25|12170.25|12298.3|12178.3|12298.3|12178.3|12290.25|12170.25|10
1624315170000|2021-06-21 22:39:30|12297.96|12177.96|12287.76|12167.76|12297.96|12177.96|12287.76|12167.76|10
1624315180000|2021-06-21 22:39:40|12286.36|12166.36|12275.51|12155.51|12286.36|12166.36|12275.51|12155.51|10
1624315190000|2021-06-21 22:39:50|12274.82|12154.82|12274.38|12154.38|12276.19|12156.19|12273.15|12153.15|10
1624315200000|2021-06-21 22:40:00|12275.18|12155.18|12271.63|12151.63|12276.99|12156.99|12271.63|12151.63|10
1624315210000|2021-06-21 22:40:10|12271.98|12151.98|12280.05|12160.05|12280.05|12160.05|12271.98|12151.98|10
1624315220000|2021-06-21 22:40:20|12280.8|12160.8|12281.68|12161.68|12281.68|12161.68|12280.75|12160.75|10
1624315230000|2021-06-21 22:40:30|12280.87|12160.87|12270.34|12150.34|12282.88|12162.88|12270.34|12150.34|10
1624315240000|2021-06-21 22:40:40|12270.93|12150.93|12262.64|12142.64|12270.93|12150.93|12262.64|12142.64|10
1624315250000|2021-06-21 22:40:50|12261.9|12141.9|12260.11|12140.11|12262.16|12142.16|12257.7|12137.7|10
1624315260000|2021-06-21 22:41:00|12260.54|12140.54|12261.82|12141.82|12261.91|12141.91|12259.41|12139.41|10
1624315270000|2021-06-21 22:41:10|12262.38|12142.38|12266.57|12146.57|12268.57|12148.57|12262.36|12142.36|10
1624315280000|2021-06-21 22:41:20|12268.08|12148.08|12274.66|12154.66|12274.66|12154.66|12268.08|12148.08|10
1624315290000|2021-06-21 22:41:30|12275.16|12155.16|12271.7|12151.7|12275.69|12155.69|12271.64|12151.64|10
1624315300000|2021-06-21 22:41:40|12271.95|12151.95|12263.84|12143.84|12271.95|12151.95|12263.84|12143.84|10
1624315310000|2021-06-21 22:41:50|12265.23|12145.23|12257.84|12137.84|12265.23|12145.23|12257.84|12137.84|10
1624315320000|2021-06-21 22:42:00|12258.03|12138.03|12248.93|12128.93|12258.03|12138.03|12248.93|12128.93|10
1624315330000|2021-06-21 22:42:10|12249.56|12129.56|12247.34|12127.34|12249.56|12129.56|12247.03|12127.03|10
1624315340000|2021-06-21 22:42:20|12247.12|12127.12|12247.27|12127.27|12247.43|12127.43|12246.6|12126.6|9
1624315350000|2021-06-21 22:42:30|12246.82|12126.82|12240.67|12120.67|12246.82|12126.82|12240.67|12120.67|10
1624315360000|2021-06-21 22:42:40|12239.87|12119.87|12233.06|12113.06|12239.87|12119.87|12233.06|12113.06|10
1624315370000|2021-06-21 22:42:50|12232.33|12112.33|12226.58|12106.58|12232.33|12112.33|12226.36|12106.36|10
1624315380000|2021-06-21 22:43:00|12225.74|12105.74|12227.45|12107.45|12227.45|12107.45|12224.66|12104.66|10
1624315390000|2021-06-21 22:43:10|12228.29|12108.29|12231.62|12111.62|12231.62|12111.62|12228.29|12108.29|10
1624315400000|2021-06-21 22:43:20|12232.71|12112.71|12237.56|12117.56|12237.56|12117.56|12232.71|12112.71|10
1624315410000|2021-06-21 22:43:30|12237.95|12117.95|12247.65|12127.65|12247.65|12127.65|12237.86|12117.86|10
1624315420000|2021-06-21 22:43:40|12247.48|12127.48|12242.65|12122.65|12248.55|12128.55|12242.65|12122.65|10
1624315430000|2021-06-21 22:43:50|12242.17|12122.17|12244.36|12124.36|12245.52|12125.52|12241.98|12121.98|10
1624315440000|2021-06-21 22:44:00|12244.72|12124.72|12252.88|12132.88|12252.88|12132.88|12244.27|12124.27|10
1624315450000|2021-06-21 22:44:10|12254.13|12134.13|12264.43|12144.43|12264.99|12144.99|12254.13|12134.13|10
1624315460000|2021-06-21 22:44:20|12265.49|12145.49|12265.58|12145.58|12269.56|12149.56|12265.49|12145.49|10
1624315470000|2021-06-21 22:44:30|12264.72|12144.72|12266.77|12146.77|12266.77|12146.77|12264.13|12144.13|10
1624315480000|2021-06-21 22:44:40|12268.38|12148.38|12269.75|12149.75|12270.13|12150.13|12267.99|12147.99|10
1624315490000|2021-06-21 22:44:50|12269.78|12149.78|12267.56|12147.56|12269.78|12149.78|12267.56|12147.56|10
1624315500000|2021-06-21 22:45:00|12268.26|12148.26|12269.75|12149.75|12271.26|12151.26|12267.59|12147.59|10
1624315510000|2021-06-21 22:45:10|12267.69|12147.69|12256.24|12136.24|12267.7|12147.7|12256.24|12136.24|10
1624315520000|2021-06-21 22:45:20|12255.02|12135.02|12262.2|12142.2|12262.2|12142.2|12253.39|12133.39|10
1624315530000|2021-06-21 22:45:30|12263.21|12143.21|12268.99|12148.99|12270.15|12150.15|12263.21|12143.21|10
1624315540000|2021-06-21 22:45:40|12268.54|12148.54|12270.63|12150.63|12270.63|12150.63|12267.39|12147.39|10
1624315550000|2021-06-21 22:45:50|12271.74|12151.74|12280.41|12160.41|12280.41|12160.41|12271.51|12151.51|10
1624315560000|2021-06-21 22:46:00|12277.53|12157.53|12281.79|12161.79|12282.23|12162.23|12277.53|12157.53|10
1624315570000|2021-06-21 22:46:10|12280.91|12160.91|12300.2|12180.2|12300.2|12180.2|12280.91|12160.91|10
1624315580000|2021-06-21 22:46:20|12300.28|12180.28|12301.77|12181.77|12301.8|12181.8|12299.58|12179.58|10
1624315590000|2021-06-21 22:46:30|12301.99|12181.99|12309.75|12189.75|12309.75|12189.75|12301.99|12181.99|10
1624315600000|2021-06-21 22:46:40|12310.72|12190.72|12310.76|12190.76|12313.2|12193.2|12310.72|12190.72|10
1624315610000|2021-06-21 22:46:50|12311.09|12191.09|12315.11|12195.11|12315.4|12195.4|12310.14|12190.14|10
1624315620000|2021-06-21 22:47:00|12314.33|12194.33|12306.16|12186.16|12314.33|12194.33|12306.16|12186.16|10
1624315630000|2021-06-21 22:47:10|12305.02|12185.02|12305.24|12185.24|12305.24|12185.24|12303.86|12183.86|10
1624315640000|2021-06-21 22:47:20|12304.57|12184.57|12303.71|12183.71|12307.28|12187.28|12303.44|12183.44|10
1624315650000|2021-06-21 22:47:30|12303.6|12183.6|12293.3|12173.3|12303.6|12183.6|12293.3|12173.3|10
1624315660000|2021-06-21 22:47:40|12293.85|12173.85|12283.17|12163.17|12293.85|12173.85|12283.17|12163.17|10
1624315670000|2021-06-21 22:47:50|12282.84|12162.84|12278.08|12158.08|12282.84|12162.84|12278.08|12158.08|10
1624315680000|2021-06-21 22:48:00|12276.71|12156.71|12259.78|12139.78|12276.71|12156.71|12259.78|12139.78|10
1624315690000|2021-06-21 22:48:10|12258.41|12138.41|12250.16|12130.16|12258.41|12138.41|12250.16|12130.16|10
1624315700000|2021-06-21 22:48:20|12250.31|12130.31|12247.18|12127.18|12251.04|12131.04|12247.18|12127.18|10
1624315710000|2021-06-21 22:48:30|12246.45|12126.45|12244.55|12124.55|12246.8|12126.8|12241.92|12121.92|10
1624315720000|2021-06-21 22:48:40|12243.34|12123.34|12248.87|12128.87|12249.53|12129.53|12241.62|12121.62|10
1624315730000|2021-06-21 22:48:50|12251.53|12131.53|12253.67|12133.67|12255.02|12135.02|12251.32|12131.32|10
1624315740000|2021-06-21 22:49:00|12252.72|12132.72|12245.25|12125.25|12252.72|12132.72|12245.25|12125.25|10
1624315750000|2021-06-21 22:49:10|12244.9|12124.9|12232.39|12112.39|12244.9|12124.9|12232.39|12112.39|10
1624315760000|2021-06-21 22:49:20|12229.9|12109.9|12219.33|12099.33|12229.9|12109.9|12219.33|12099.33|10
1624315770000|2021-06-21 22:49:30|12217.27|12097.27|12217.84|12097.84|12218.47|12098.47|12215.67|12095.67|10
1624315780000|2021-06-21 22:49:40|12217.93|12097.93|12213.26|12093.26|12219.09|12099.09|12212.87|12092.87|10
1624315790000|2021-06-21 22:49:50|12213.08|12093.08|12190.82|12070.82|12213.08|12093.08|12190.82|12070.82|10
1624315800000|2021-06-21 22:50:00|12186.38|12066.38|12187.59|12067.59|12187.59|12067.59|12183.87|12063.87|10
1624315810000|2021-06-21 22:50:10|12187.3|12067.3|12183.37|12063.37|12187.54|12067.54|12183.37|12063.37|10
1624315820000|2021-06-21 22:50:20|12182.57|12062.57|12186.78|12066.78|12186.78|12066.78|12181.95|12061.95|10
1624315830000|2021-06-21 22:50:30|12187.63|12067.63|12188.44|12068.44|12189.02|12069.02|12187.51|12067.51|10
1624315840000|2021-06-21 22:50:40|12188.69|12068.69|12186.42|12066.42|12189.02|12069.02|12184.98|12064.98|10
1624315850000|2021-06-21 22:50:50|12185.75|12065.75|12180.82|12060.82|12185.75|12065.75|12180.23|12060.23|10
1624315860000|2021-06-21 22:51:00|12177.59|12057.59|12174.7|12054.7|12177.59|12057.59|12174.7|12054.7|10
1624315870000|2021-06-21 22:51:10|12173.65|12053.65|12176.41|12056.41|12176.41|12056.41|12173.02|12053.02|10
1624315880000|2021-06-21 22:51:20|12178.4|12058.4|12179.54|12059.54|12183.78|12063.78|12178.4|12058.4|10
1624315890000|2021-06-21 22:51:30|12179|12059|12150.03|12030.03|12179|12059|12150.03|12030.03|10
1624315900000|2021-06-21 22:51:40|12142.99|12022.99|12132.47|12012.47|12142.99|12022.99|12132.47|12012.47|10
1624315910000|2021-06-21 22:51:50|12131.53|12011.53|12133.02|12013.02|12133.02|12013.02|12127.84|12007.84|10
1624315920000|2021-06-21 22:52:00|12132.89|12012.89|12135.09|12015.09|12136.24|12016.24|12132.89|12012.89|10
1624315930000|2021-06-21 22:52:10|12135.05|12015.05|12138.61|12018.61|12138.61|12018.61|12134.74|12014.74|10
1624315940000|2021-06-21 22:52:20|12138.18|12018.18|12137.08|12017.08|12141.06|12021.06|12137.08|12017.08|10
1624315950000|2021-06-21 22:52:30|12136.09|12016.09|12125|12005|12136.09|12016.09|12125|12005|10
1624315960000|2021-06-21 22:52:40|12124.96|12004.96|12110.72|11990.72|12124.96|12004.96|12110.72|11990.72|10
1624315970000|2021-06-21 22:52:50|12110.03|11990.03|12110.2|11990.2|12112.18|11992.18|12108.56|11988.56|10
1624315980000|2021-06-21 22:53:00|12109.17|11989.17|12117.74|11997.74|12117.74|11997.74|12109.17|11989.17|10
1624315990000|2021-06-21 22:53:10|12117.89|11997.89|12115.99|11995.99|12118.9|11998.9|12115.83|11995.83|10
1624316000000|2021-06-21 22:53:20|12116.12|11996.12|12117.72|11997.72|12117.72|11997.72|12114.71|11994.71|10
1624316010000|2021-06-21 22:53:30|12118.66|11998.66|12120.93|12000.93|12120.93|12000.93|12118.33|11998.33|10
1624316020000|2021-06-21 22:53:40|12121.72|12001.72|12121.73|12001.73|12123.65|12003.65|12121.72|12001.72|10
1624316030000|2021-06-21 22:53:50|12121.59|12001.59|12123.5|12003.5|12123.5|12003.5|12121.44|12001.44|10
1624316040000|2021-06-21 22:54:00|12124.22|12004.22|12131.19|12011.19|12131.19|12011.19|12124.22|12004.22|10
1624316050000|2021-06-21 22:54:10|12130.63|12010.63|12135.34|12015.34|12135.34|12015.34|12130.63|12010.63|10
1624316060000|2021-06-21 22:54:20|12135.22|12015.22|12141.1|12021.1|12141.1|12021.1|12135.22|12015.22|10
1624316070000|2021-06-21 22:54:30|12140.63|12020.63|12136.94|12016.94|12140.69|12020.69|12136.83|12016.83|10
1624316080000|2021-06-21 22:54:40|12137.81|12017.81|12134.45|12014.45|12138.93|12018.93|12134.45|12014.45|10
1624316090000|2021-06-21 22:54:50|12134.01|12014.01|12130.42|12010.42|12134.01|12014.01|12130.06|12010.06|10
1624316100000|2021-06-21 22:55:00|12128.51|12008.51|12126.84|12006.84|12128.51|12008.51|12124.71|12004.71|10
1624316110000|2021-06-21 22:55:10|12126.67|12006.67|12126.94|12006.94|12128.53|12008.53|12124.44|12004.44|10
1624316120000|2021-06-21 22:55:20|12126.31|12006.31|12120.41|12000.41|12126.31|12006.31|12120.41|12000.41|10
1624316130000|2021-06-21 22:55:30|12120.03|12000.03|12116.29|11996.29|12120.03|12000.03|12116.29|11996.29|10
1624316140000|2021-06-21 22:55:40|12115.64|11995.64|12113.81|11993.81|12116.3|11996.3|12113.16|11993.16|9
1624316150000|2021-06-21 22:55:50|12114.06|11994.06|12113.54|11993.54|12114.08|11994.08|12113.15|11993.15|10
1624316160000|2021-06-21 22:56:00|12113.58|11993.58|12111.97|11991.97|12113.68|11993.68|12111.95|11991.95|10
1624316170000|2021-06-21 22:56:10|12111.85|11991.85|12107.71|11987.71|12111.9|11991.9|12107.34|11987.34|10
1624316180000|2021-06-21 22:56:20|12107.41|11987.41|12108.7|11988.7|12108.7|11988.7|12106.55|11986.55|10
1624316190000|2021-06-21 22:56:30|12108.31|11988.31|12104.71|11984.71|12108.31|11988.31|12104.71|11984.71|9
1624316200000|2021-06-21 22:56:40|12104.7|11984.7|12094.76|11974.76|12104.7|11984.7|12094.76|11974.76|10
1624316210000|2021-06-21 22:56:50|12093.59|11973.59|12088.28|11968.28|12093.59|11973.59|12088.28|11968.28|10
1624316220000|2021-06-21 22:57:00|12086.72|11966.72|12065.4|11945.4|12087.13|11967.13|12065.14|11945.14|10
1624316230000|2021-06-21 22:57:10|12065.37|11945.37|12067.91|11947.91|12067.91|11947.91|12065.17|11945.17|10
1624316240000|2021-06-21 22:57:20|12068.26|11948.26|12060.61|11940.61|12068.48|11948.48|12060.61|11940.61|10
1624316250000|2021-06-21 22:57:30|12061.89|11941.89|12050.9|11930.9|12061.89|11941.89|12050.9|11930.9|10
1624316260000|2021-06-21 22:57:40|12049.14|11929.14|12042.71|11922.71|12049.14|11929.14|12041.3|11921.3|10
1624316270000|2021-06-21 22:57:50|12044.24|11924.24|12051.82|11931.82|12051.82|11931.82|12044.24|11924.24|10
1624316280000|2021-06-21 22:58:00|12052.61|11932.61|12055.56|11935.56|12057.19|11937.19|12052.61|11932.61|10
1624316290000|2021-06-21 22:58:10|12055.21|11935.21|12045.9|11925.9|12055.21|11935.21|12045.9|11925.9|10
1624316300000|2021-06-21 22:58:20|12045.24|11925.24|12036.14|11916.14|12045.24|11925.24|12036.14|11916.14|10
1624316310000|2021-06-21 22:58:30|12034.62|11914.62|12023.21|11903.21|12034.62|11914.62|12023.21|11903.21|10
1624316320000|2021-06-21 22:58:40|12022.35|11902.35|12008.53|11888.53|12022.35|11902.35|12008.53|11888.53|10
1624316330000|2021-06-21 22:58:50|12006.35|11886.35|12000.53|11880.53|12006.35|11886.35|12000.53|11880.53|10
1624316340000|2021-06-21 22:59:00|12000.04|11880.04|11999.54|11879.54|12001.04|11881.04|11999.54|11879.54|10
1624316350000|2021-06-21 22:59:10|11998.86|11878.86|11995.34|11875.34|11998.86|11878.86|11994.76|11874.76|10
1624316360000|2021-06-21 22:59:20|11995.7|11875.7|11999.33|11879.33|12000.01|11880.01|11995.7|11875.7|10
1624316370000|2021-06-21 22:59:30|12000.62|11880.62|11998.39|11878.39|12000.62|11880.62|11997.02|11877.02|10
1624316380000|2021-06-21 22:59:40|11999.4|11879.4|11998.91|11878.91|11999.83|11879.83|11998.48|11878.48|10
1624316390000|2021-06-21 22:59:50|11997.75|11877.75|11990.31|11870.31|11997.75|11877.75|11990.31|11870.31|10
1624316400000|2021-06-21 23:00:00|11989.48|11869.48|11991.41|11871.41|11991.41|11871.41|11988.71|11868.71|9
1624316410000|2021-06-21 23:00:10|11995.61|11875.61|12015.6|11895.6|12015.6|11895.6|11995.61|11875.61|10
1624316420000|2021-06-21 23:00:20|12019.27|11899.27|12046.14|11926.14|12046.14|11926.14|12019.27|11899.27|10
1624316430000|2021-06-21 23:00:30|12044.9|11924.9|12068.68|11948.68|12068.68|11948.68|12044.9|11924.9|10
1624316440000|2021-06-21 23:00:40|12069.93|11949.93|12087.68|11967.68|12087.68|11967.68|12069.93|11949.93|10
1624316450000|2021-06-21 23:00:50|12088.15|11968.15|12103.15|11983.15|12103.15|11983.15|12088.15|11968.15|10
1624316460000|2021-06-21 23:01:00|12104.52|11984.52|12118.22|11998.22|12118.22|11998.22|12104.52|11984.52|10
1624316470000|2021-06-21 23:01:10|12118.86|11998.86|12114.18|11994.18|12119.84|11999.84|12114.18|11994.18|10
1624316480000|2021-06-21 23:01:20|12112.84|11992.84|12107.94|11987.94|12112.84|11992.84|12107.93|11987.93|10
1624316490000|2021-06-21 23:01:30|12107.35|11987.35|12104.59|11984.59|12107.48|11987.48|12104.59|11984.59|10
1624316500000|2021-06-21 23:01:40|12104.24|11984.24|12109.13|11989.13|12109.13|11989.13|12104.24|11984.24|10
1624316510000|2021-06-21 23:01:50|12110.19|11990.19|12122.55|12002.55|12122.55|12002.55|12110.19|11990.19|10
1624316520000|2021-06-21 23:02:00|12122.96|12002.96|12142.34|12022.34|12142.34|12022.34|12122.96|12002.96|10
1624316530000|2021-06-21 23:02:10|12142.67|12022.67|12147.72|12027.72|12148.67|12028.67|12142.67|12022.67|10
1624316540000|2021-06-21 23:02:20|12147.68|12027.68|12140.64|12020.64|12148.44|12028.44|12140.64|12020.64|10
1624316550000|2021-06-21 23:02:30|12137.76|12017.76|12132.48|12012.48|12140.45|12020.45|12132.48|12012.48|10
1624316560000|2021-06-21 23:02:40|12126.96|12006.96|12128.68|12008.68|12129.9|12009.9|12123.71|12003.71|10
1624316570000|2021-06-21 23:02:50|12131.3|12011.3|12139|12019|12139|12019|12130.51|12010.51|10
1624316580000|2021-06-21 23:03:00|12139.82|12019.82|12137.04|12017.04|12141.8|12021.8|12136.76|12016.76|10
1624316590000|2021-06-21 23:03:10|12133.95|12013.95|12130.07|12010.07|12134.37|12014.37|12130.07|12010.07|10
1624316600000|2021-06-21 23:03:20|12126.04|12006.04|12114.71|11994.71|12126.04|12006.04|12114.71|11994.71|10
1624316610000|2021-06-21 23:03:30|12112.05|11992.05|12105.31|11985.31|12112.05|11992.05|12105.31|11985.31|10
1624316620000|2021-06-21 23:03:40|12105.44|11985.44|12108.2|11988.2|12108.2|11988.2|12104.14|11984.14|10
1624316630000|2021-06-21 23:03:50|12108.1|11988.1|12112.11|11992.11|12112.11|11992.11|12108.1|11988.1|10
1624316640000|2021-06-21 23:04:00|12111.31|11991.31|12105.59|11985.59|12112.42|11992.42|12105.59|11985.59|10
1624316650000|2021-06-21 23:04:10|12105.28|11985.28|12095.44|11975.44|12105.28|11985.28|12095.44|11975.44|10
1624316660000|2021-06-21 23:04:20|12095.01|11975.01|12089.36|11969.36|12095.01|11975.01|12089.36|11969.36|10
1624316670000|2021-06-21 23:04:30|12087.6|11967.6|12084.87|11964.87|12087.6|11967.6|12084.87|11964.87|9
1624316680000|2021-06-21 23:04:40|12084.09|11964.09|12075.8|11955.8|12084.09|11964.09|12075.8|11955.8|10
1624316690000|2021-06-21 23:04:50|12070.67|11950.67|12067.07|11947.07|12070.67|11950.67|12064.45|11944.45|10
1624316700000|2021-06-21 23:05:00|12067.88|11947.88|12068.39|11948.39|12069.76|11949.76|12067.88|11947.88|10
1624316710000|2021-06-21 23:05:10|12068.12|11948.12|12057.47|11937.47|12068.44|11948.44|12057.47|11937.47|10
1624316720000|2021-06-21 23:05:20|12056.49|11936.49|12051.23|11931.23|12056.49|11936.49|12051.23|11931.23|10
1624316730000|2021-06-21 23:05:30|12050.14|11930.14|12047.98|11927.98|12050.14|11930.14|12046.56|11926.56|10
1624316740000|2021-06-21 23:05:40|12048.13|11928.13|12059.88|11939.88|12059.88|11939.88|12048.13|11928.13|10
1624316750000|2021-06-21 23:05:50|12060.57|11940.57|12071.45|11951.45|12071.7|11951.7|12060.57|11940.57|10
1624316760000|2021-06-21 23:06:00|12072.43|11952.43|12075.49|11955.49|12076.14|11956.14|12072.43|11952.43|10
1624316770000|2021-06-21 23:06:10|12076.65|11956.65|12082.69|11962.69|12082.69|11962.69|12076.65|11956.65|10
1624316780000|2021-06-21 23:06:20|12083.34|11963.34|12085.32|11965.32|12086.76|11966.76|12083.27|11963.27|10
1624316790000|2021-06-21 23:06:30|12085.07|11965.07|12103.86|11983.86|12103.86|11983.86|12084.58|11964.58|10
1624316800000|2021-06-21 23:06:40|12105.46|11985.46|12114.16|11994.16|12116.42|11996.42|12105.46|11985.46|10
1624316810000|2021-06-21 23:06:50|12116.93|11996.93|12125.54|12005.54|12126.86|12006.86|12116.93|11996.93|10
1624316820000|2021-06-21 23:07:00|12127.92|12007.92|12136.95|12016.95|12136.95|12016.95|12127.92|12007.92|10
1624316830000|2021-06-21 23:07:10|12139.19|12019.19|12149.93|12029.93|12149.93|12029.93|12139.19|12019.19|10
1624316840000|2021-06-21 23:07:20|12152.42|12032.42|12151.64|12031.64|12152.42|12032.42|12149.67|12029.67|10
1624316850000|2021-06-21 23:07:30|12151.92|12031.92|12158.17|12038.17|12158.17|12038.17|12151.78|12031.78|10
1624316860000|2021-06-21 23:07:40|12157.86|12037.86|12163.56|12043.56|12163.56|12043.56|12157.86|12037.86|10
1624316870000|2021-06-21 23:07:50|12164.58|12044.58|12168.17|12048.17|12169.61|12049.61|12164.58|12044.58|10
1624316880000|2021-06-21 23:08:00|12168.05|12048.05|12169.41|12049.41|12169.41|12049.41|12166.4|12046.4|10
1624316890000|2021-06-21 23:08:10|12169.95|12049.95|12176.21|12056.21|12176.21|12056.21|12169.95|12049.95|9
1624316900000|2021-06-21 23:08:20|12176.84|12056.84|12179.58|12059.58|12180.14|12060.14|12176.73|12056.73|10
1624316910000|2021-06-21 23:08:30|12179.66|12059.66|12177.92|12057.92|12179.96|12059.96|12177.92|12057.92|10
1624316920000|2021-06-21 23:08:40|12177.43|12057.43|12178.55|12058.55|12178.55|12058.55|12177.05|12057.05|10
1624316930000|2021-06-21 23:08:50|12178.15|12058.15|12189.66|12069.66|12189.66|12069.66|12178.15|12058.15|10
1624316940000|2021-06-21 23:09:00|12191.78|12071.78|12200.71|12080.71|12200.71|12080.71|12191.78|12071.78|10
1624316950000|2021-06-21 23:09:10|12201.11|12081.11|12202.37|12082.37|12203.28|12083.28|12200.72|12080.72|10
1624316960000|2021-06-21 23:09:20|12202.82|12082.82|12213.47|12093.47|12213.47|12093.47|12202.82|12082.82|10
1624316970000|2021-06-21 23:09:30|12213.66|12093.66|12216.21|12096.21|12216.21|12096.21|12213.66|12093.66|10
1624316980000|2021-06-21 23:09:40|12215.19|12095.19|12217.77|12097.77|12217.77|12097.77|12215.19|12095.19|9
1624316990000|2021-06-21 23:09:50|12218.68|12098.68|12224.55|12104.55|12224.55|12104.55|12218.68|12098.68|10
1624317000000|2021-06-21 23:10:00|12226.38|12106.38|12242.92|12122.92|12242.92|12122.92|12226.38|12106.38|10
1624317010000|2021-06-21 23:10:10|12244.44|12124.44|12247.22|12127.22|12249.02|12129.02|12244.44|12124.44|9
1624317020000|2021-06-21 23:10:20|12246.18|12126.18|12238.18|12118.18|12246.18|12126.18|12238.18|12118.18|10
1624317030000|2021-06-21 23:10:30|12237.82|12117.82|12223.25|12103.25|12237.82|12117.82|12223.25|12103.25|10
1624317040000|2021-06-21 23:10:40|12222.48|12102.48|12225.03|12105.03|12225.03|12105.03|12221.87|12101.87|10
1624317050000|2021-06-21 23:10:50|12225.09|12105.09|12217.33|12097.33|12225.09|12105.09|12217.33|12097.33|10
1624317060000|2021-06-21 23:11:00|12217.2|12097.2|12222.54|12102.54|12222.54|12102.54|12214.4|12094.4|10
1624317070000|2021-06-21 23:11:10|12224.89|12104.89|12231.67|12111.67|12231.67|12111.67|12223.01|12103.01|10
1624317080000|2021-06-21 23:11:20|12235.15|12115.15|12249.74|12129.74|12251.1|12131.1|12235.15|12115.15|10
1624317090000|2021-06-21 23:11:30|12251.45|12131.45|12255.92|12135.92|12257.1|12137.1|12251.36|12131.36|9
1624317100000|2021-06-21 23:11:40|12255|12135|12254.24|12134.24|12255|12135|12250.77|12130.77|10
1624317110000|2021-06-21 23:11:50|12254.16|12134.16|12255.21|12135.21|12256.8|12136.8|12254.16|12134.16|10
1624317120000|2021-06-21 23:12:00|12255.2|12135.2|12257.46|12137.46|12257.46|12137.46|12253.92|12133.92|10
1624317130000|2021-06-21 23:12:10|12258.92|12138.92|12269.51|12149.51|12269.51|12149.51|12258.92|12138.92|10
1624317140000|2021-06-21 23:12:20|12272.75|12152.75|12282.51|12162.51|12282.54|12162.54|12272.75|12152.75|10
1624317150000|2021-06-21 23:12:30|12282.39|12162.39|12291.66|12171.66|12291.66|12171.66|12281.97|12161.97|10
1624317160000|2021-06-21 23:12:40|12291.9|12171.9|12291.17|12171.17|12293.69|12173.69|12291.17|12171.17|10
1624317170000|2021-06-21 23:12:50|12290.82|12170.82|12298.27|12178.27|12298.27|12178.27|12289.65|12169.65|10
1624317180000|2021-06-21 23:13:00|12297.87|12177.87|12299.18|12179.18|12299.69|12179.69|12297.87|12177.87|10
1624317190000|2021-06-21 23:13:10|12299.8|12179.8|12300.54|12180.54|12303.07|12183.07|12299.8|12179.8|10
1624317200000|2021-06-21 23:13:20|12300.6|12180.6|12293.73|12173.73|12300.9|12180.9|12293.73|12173.73|10
1624317210000|2021-06-21 23:13:30|12292.68|12172.68|12296.55|12176.55|12296.55|12176.55|12291.32|12171.32|10
1624317220000|2021-06-21 23:13:40|12296.58|12176.58|12296.78|12176.78|12296.78|12176.78|12295.43|12175.43|10
1624317230000|2021-06-21 23:13:50|12297.13|12177.13|12303.06|12183.06|12303.06|12183.06|12297.13|12177.13|10
1624317240000|2021-06-21 23:14:00|12303.57|12183.57|12312.82|12192.82|12312.82|12192.82|12303.57|12183.57|10
1624317250000|2021-06-21 23:14:10|12313.26|12193.26|12308.76|12188.76|12313.26|12193.26|12308|12188|10
1624317260000|2021-06-21 23:14:20|12308|12188|12301.57|12181.57|12308|12188|12301.57|12181.57|10
1624317270000|2021-06-21 23:14:30|12300.8|12180.8|12294.26|12174.26|12300.8|12180.8|12294.26|12174.26|10
1624317280000|2021-06-21 23:14:40|12293.7|12173.7|12285.18|12165.18|12293.7|12173.7|12285.18|12165.18|10
1624317290000|2021-06-21 23:14:50|12285.49|12165.49|12279.17|12159.17|12285.49|12165.49|12279.17|12159.17|10
1624317300000|2021-06-21 23:15:00|12277.56|12157.56|12288.25|12168.25|12288.25|12168.25|12277.48|12157.48|10
1624317310000|2021-06-21 23:15:10|12291.4|12171.4|12299.04|12179.04|12299.04|12179.04|12291.4|12171.4|10
1624317320000|2021-06-21 23:15:20|12300.2|12180.2|12304.67|12184.67|12305.42|12185.42|12300.2|12180.2|10
1624317330000|2021-06-21 23:15:30|12304.25|12184.25|12299.55|12179.55|12304.25|12184.25|12298.93|12178.93|10
1624317340000|2021-06-21 23:15:40|12298.11|12178.11|12291.29|12171.29|12298.11|12178.11|12291.29|12171.29|10
1624317350000|2021-06-21 23:15:50|12290.8|12170.8|12283.91|12163.91|12290.8|12170.8|12283.91|12163.91|10
1624317360000|2021-06-21 23:16:00|12282.36|12162.36|12258.02|12138.02|12282.36|12162.36|12258.02|12138.02|10
1624317370000|2021-06-21 23:16:10|12255.66|12135.66|12241.15|12121.15|12255.66|12135.66|12241.15|12121.15|10
1624317380000|2021-06-21 23:16:20|12239.29|12119.29|12235.02|12115.02|12239.29|12119.29|12235.02|12115.02|10
1624317390000|2021-06-21 23:16:30|12234.48|12114.48|12222.47|12102.47|12234.48|12114.48|12222.47|12102.47|10
1624317400000|2021-06-21 23:16:40|12219.55|12099.55|12206.05|12086.05|12219.58|12099.58|12205.65|12085.65|10
1624317410000|2021-06-21 23:16:50|12206.61|12086.61|12197.55|12077.55|12206.61|12086.61|12197.55|12077.55|10
1624317420000|2021-06-21 23:17:00|12196.25|12076.25|12197.11|12077.11|12197.31|12077.31|12195.31|12075.31|10
1624317430000|2021-06-21 23:17:10|12198.38|12078.38|12200.17|12080.17|12200.46|12080.46|12198.38|12078.38|10
1624317440000|2021-06-21 23:17:20|12199.62|12079.62|12197.73|12077.73|12200.07|12080.07|12196.89|12076.89|10
1624317450000|2021-06-21 23:17:30|12198.53|12078.53|12196.47|12076.47|12201.05|12081.05|12196.47|12076.47|10
1624317460000|2021-06-21 23:17:40|12195.95|12075.95|12194.47|12074.47|12196.12|12076.12|12192.95|12072.95|10
1624317470000|2021-06-21 23:17:50|12194.08|12074.08|12194.29|12074.29|12197.47|12077.47|12194.08|12074.08|10
1624317480000|2021-06-21 23:18:00|12193.52|12073.52|12193.9|12073.9|12194.1|12074.1|12191.07|12071.07|10
1624317490000|2021-06-21 23:18:10|12195.43|12075.43|12200.23|12080.23|12201.47|12081.47|12195.43|12075.43|10
1624317500000|2021-06-21 23:18:20|12199.97|12079.97|12185.24|12065.24|12201.69|12081.69|12185.24|12065.24|10
1624317510000|2021-06-21 23:18:30|12183.4|12063.4|12185.17|12065.17|12185.17|12065.17|12182.25|12062.25|10
1624317520000|2021-06-21 23:18:40|12185.15|12065.15|12184.32|12064.32|12187.82|12067.82|12184.32|12064.32|10
1624317530000|2021-06-21 23:18:50|12184.02|12064.02|12184.8|12064.8|12184.8|12064.8|12182.22|12062.22|10
1624317540000|2021-06-21 23:19:00|12184.89|12064.89|12191.56|12071.56|12191.56|12071.56|12184.89|12064.89|10
1624317550000|2021-06-21 23:19:10|12193|12073|12196.57|12076.57|12197.06|12077.06|12193|12073|10
1624317560000|2021-06-21 23:19:20|12196.96|12076.96|12194.9|12074.9|12197.27|12077.27|12194.9|12074.9|10
1624317570000|2021-06-21 23:19:30|12195.56|12075.56|12195.89|12075.89|12196.82|12076.82|12194.37|12074.37|10
1624317580000|2021-06-21 23:19:40|12194.02|12074.02|12194.69|12074.69|12196.75|12076.75|12194.02|12074.02|10
1624317590000|2021-06-21 23:19:50|12194.75|12074.75|12190.49|12070.49|12195.43|12075.43|12190.49|12070.49|10
1624317600000|2021-06-21 23:20:00|12190.6|12070.6|12199.77|12079.77|12199.77|12079.77|12190.6|12070.6|10
1624317610000|2021-06-21 23:20:10|12200.44|12080.44|12206.71|12086.71|12206.71|12086.71|12200.23|12080.23|10
1624317620000|2021-06-21 23:20:20|12208.3|12088.3|12213.57|12093.57|12213.57|12093.57|12208.3|12088.3|10
1624317630000|2021-06-21 23:20:30|12213.59|12093.59|12227.37|12107.37|12227.37|12107.37|12213.59|12093.59|10
1624317640000|2021-06-21 23:20:40|12229.79|12109.79|12242.22|12122.22|12242.22|12122.22|12229.79|12109.79|10
1624317650000|2021-06-21 23:20:50|12246.61|12126.61|12262.52|12142.52|12262.52|12142.52|12246.61|12126.61|9
1624317660000|2021-06-21 23:21:00|12262.37|12142.37|12264.9|12144.9|12265.55|12145.55|12262.37|12142.37|9
1624317670000|2021-06-21 23:21:10|12267.06|12147.06|12279.71|12159.71|12279.71|12159.71|12267.06|12147.06|10
1624317680000|2021-06-21 23:21:20|12281.28|12161.28|12291.37|12171.37|12291.66|12171.66|12281.28|12161.28|10
1624317690000|2021-06-21 23:21:30|12291.38|12171.38|12308.65|12188.65|12308.65|12188.65|12291.38|12171.38|10
1624317700000|2021-06-21 23:21:40|12310.63|12190.63|12328.32|12208.32|12328.32|12208.32|12310.63|12190.63|10
1624317710000|2021-06-21 23:21:50|12331.52|12211.52|12363.73|12243.73|12363.73|12243.73|12331.52|12211.52|10
1624317720000|2021-06-21 23:22:00|12373|12253|12379.14|12259.14|12379.81|12259.81|12373|12253|10
1624317730000|2021-06-21 23:22:10|12378.1|12258.1|12381.5|12261.5|12381.5|12261.5|12377.2|12257.2|10
1624317740000|2021-06-21 23:22:20|12382.14|12262.14|12385|12265|12385|12265|12382.14|12262.14|10
1624317750000|2021-06-21 23:22:30|12384.67|12264.67|12374.02|12254.02|12384.67|12264.67|12374.02|12254.02|10
1624317760000|2021-06-21 23:22:40|12373.4|12253.4|12367.61|12247.61|12373.4|12253.4|12367.31|12247.31|10
1624317770000|2021-06-21 23:22:50|12363.96|12243.96|12363.52|12243.52|12364.61|12244.61|12362.32|12242.32|10
1624317780000|2021-06-21 23:23:00|12362.97|12242.97|12344.32|12224.32|12362.97|12242.97|12344.32|12224.32|10
1624317790000|2021-06-21 23:23:10|12344.01|12224.01|12337.18|12217.18|12344.01|12224.01|12337.18|12217.18|10
1624317800000|2021-06-21 23:23:20|12334.91|12214.91|12329.57|12209.57|12334.91|12214.91|12326.9|12206.9|9
1624317810000|2021-06-21 23:23:30|12328.94|12208.94|12331.54|12211.54|12332.86|12212.86|12328.94|12208.94|10
1624317820000|2021-06-21 23:23:40|12331.22|12211.22|12328.46|12208.46|12332.64|12212.64|12328.46|12208.46|10
1624317830000|2021-06-21 23:23:50|12326.9|12206.9|12320.75|12200.75|12327|12207|12320.75|12200.75|10
1624317840000|2021-06-21 23:24:00|12320.63|12200.63|12331.7|12211.7|12332.17|12212.17|12320.63|12200.63|10
1624317850000|2021-06-21 23:24:10|12332.79|12212.79|12339.32|12219.32|12339.32|12219.32|12332.79|12212.79|10
1624317860000|2021-06-21 23:24:20|12339.59|12219.59|12343.66|12223.66|12343.66|12223.66|12338|12218|10
1624317870000|2021-06-21 23:24:30|12342.49|12222.49|12347.72|12227.72|12347.72|12227.72|12339.39|12219.39|10
1624317880000|2021-06-21 23:24:40|12348.63|12228.63|12352.88|12232.88|12353.49|12233.49|12348.63|12228.63|10
1624317890000|2021-06-21 23:24:50|12352.53|12232.53|12350.34|12230.34|12352.53|12232.53|12348.53|12228.53|10
1624317900000|2021-06-21 23:25:00|12349.92|12229.92|12346.19|12226.19|12349.92|12229.92|12346.19|12226.19|10
1624317910000|2021-06-21 23:25:10|12345.68|12225.68|12329.82|12209.82|12345.68|12225.68|12329.82|12209.82|10
1624317920000|2021-06-21 23:25:20|12327.35|12207.35|12324.55|12204.55|12327.35|12207.35|12324.49|12204.49|10
1624317930000|2021-06-21 23:25:30|12324.29|12204.29|12321.13|12201.13|12324.29|12204.29|12321.04|12201.04|10
1624317940000|2021-06-21 23:25:40|12321.14|12201.14|12327.58|12207.58|12327.58|12207.58|12320.78|12200.78|10
1624317950000|2021-06-21 23:25:50|12327.72|12207.72|12324.27|12204.27|12327.72|12207.72|12323.77|12203.77|10
1624317960000|2021-06-21 23:26:00|12324.43|12204.43|12329.39|12209.39|12330.65|12210.65|12324.43|12204.43|10
1624317970000|2021-06-21 23:26:10|12329.54|12209.54|12331.64|12211.64|12331.97|12211.97|12329.51|12209.51|10
1624317980000|2021-06-21 23:26:20|12333.29|12213.29|12334.88|12214.88|12335.28|12215.28|12333.29|12213.29|10
1624317990000|2021-06-21 23:26:30|12335.44|12215.44|12333.24|12213.24|12335.44|12215.44|12330.87|12210.87|10
1624318000000|2021-06-21 23:26:40|12332.94|12212.94|12331.25|12211.25|12333.67|12213.67|12331.25|12211.25|10
1624318010000|2021-06-21 23:26:50|12330.98|12210.98|12327.01|12207.01|12332.38|12212.38|12326.52|12206.52|10
1624318020000|2021-06-21 23:27:00|12326.89|12206.89|12328.83|12208.83|12328.91|12208.91|12326.75|12206.75|10
1624318030000|2021-06-21 23:27:10|12329.12|12209.12|12326.88|12206.88|12330.93|12210.93|12326.5|12206.5|10
1624318040000|2021-06-21 23:27:20|12327.1|12207.1|12324.48|12204.48|12328.59|12208.59|12323.85|12203.85|10
1624318050000|2021-06-21 23:27:30|12325.14|12205.14|12326.68|12206.68|12326.85|12206.85|12325.14|12205.14|10
1624318060000|2021-06-21 23:27:40|12328.16|12208.16|12333.46|12213.46|12333.46|12213.46|12327.48|12207.48|10
1624318070000|2021-06-21 23:27:50|12335.57|12215.57|12341.7|12221.7|12341.7|12221.7|12335.57|12215.57|9
1624318080000|2021-06-21 23:28:00|12342.61|12222.61|12335.9|12215.9|12342.61|12222.61|12335.2|12215.2|10
1624318090000|2021-06-21 23:28:10|12337|12217|12340.85|12220.85|12340.85|12220.85|12337|12217|10
1624318100000|2021-06-21 23:28:20|12341.61|12221.61|12340.73|12220.73|12343.13|12223.13|12340.17|12220.17|10
1624318110000|2021-06-21 23:28:30|12341.55|12221.55|12341.02|12221.02|12341.75|12221.75|12340.35|12220.35|10
1624318120000|2021-06-21 23:28:40|12341.91|12221.91|12342.44|12222.44|12343.68|12223.68|12341.91|12221.91|10
1624318130000|2021-06-21 23:28:50|12343.52|12223.52|12347.91|12227.91|12347.91|12227.91|12343.52|12223.52|10
1624318140000|2021-06-21 23:29:00|12348.26|12228.26|12351.51|12231.51|12351.94|12231.94|12348.26|12228.26|10
1624318150000|2021-06-21 23:29:10|12351.11|12231.11|12347.59|12227.59|12351.3|12231.3|12347.59|12227.59|10
1624318160000|2021-06-21 23:29:20|12349.15|12229.15|12344.66|12224.66|12349.15|12229.15|12343.11|12223.11|10
1624318170000|2021-06-21 23:29:30|12344.83|12224.83|12341.81|12221.81|12345.35|12225.35|12341.81|12221.81|10
1624318180000|2021-06-21 23:29:40|12341.41|12221.41|12341.06|12221.06|12341.41|12221.41|12338.4|12218.4|10
1624318190000|2021-06-21 23:29:50|12339.92|12219.92|12339.95|12219.95|12341.13|12221.13|12339.62|12219.62|9
1624318200000|2021-06-21 23:30:00|12340.07|12220.07|12343.35|12223.35|12344.86|12224.86|12340.07|12220.07|10
1624318210000|2021-06-21 23:30:10|12342.12|12222.12|12352.1|12232.1|12352.71|12232.71|12342.12|12222.12|10
1624318220000|2021-06-21 23:30:20|12353.77|12233.77|12359.56|12239.56|12359.56|12239.56|12353.77|12233.77|10
1624318230000|2021-06-21 23:30:30|12360.25|12240.25|12368.14|12248.14|12368.14|12248.14|12360.25|12240.25|10
1624318240000|2021-06-21 23:30:40|12369.7|12249.7|12376.23|12256.23|12376.25|12256.25|12369.7|12249.7|10
1624318250000|2021-06-21 23:30:50|12376.32|12256.32|12372.28|12252.28|12376.32|12256.32|12371.98|12251.98|10
1624318260000|2021-06-21 23:31:00|12372.7|12252.7|12376.8|12256.8|12377.45|12257.45|12372.7|12252.7|10
1624318270000|2021-06-21 23:31:10|12377.7|12257.7|12380.29|12260.29|12380.48|12260.48|12377.7|12257.7|10
1624318280000|2021-06-21 23:31:20|12381|12261|12378.89|12258.89|12381.38|12261.38|12377.92|12257.92|10
1624318290000|2021-06-21 23:31:30|12379.11|12259.11|12379.71|12259.71|12379.78|12259.78|12376.22|12256.22|10
1624318300000|2021-06-21 23:31:40|12380.21|12260.21|12384.62|12264.62|12384.62|12264.62|12380.21|12260.21|10
1624318310000|2021-06-21 23:31:50|12384.85|12264.85|12386.96|12266.96|12387.68|12267.68|12384.85|12264.85|10
1624318320000|2021-06-21 23:32:00|12386.89|12266.89|12391.44|12271.44|12391.44|12271.44|12386.89|12266.89|10
1624318330000|2021-06-21 23:32:10|12391.86|12271.86|12390.15|12270.15|12393.12|12273.12|12390.15|12270.15|10
1624318340000|2021-06-21 23:32:20|12389.55|12269.55|12394.73|12274.73|12394.73|12274.73|12389.55|12269.55|9
1624318350000|2021-06-21 23:32:30|12395.31|12275.31|12399.07|12279.07|12399.07|12279.07|12395.31|12275.31|10
1624318360000|2021-06-21 23:32:40|12399.31|12279.31|12403|12283|12403.24|12283.24|12399.31|12279.31|10
1624318370000|2021-06-21 23:32:50|12402.8|12282.8|12405.08|12285.08|12405.08|12285.08|12401.47|12281.47|10
1624318380000|2021-06-21 23:33:00|12403.71|12283.71|12406.88|12286.88|12407.61|12287.61|12403.71|12283.71|10
1624318390000|2021-06-21 23:33:10|12407.99|12287.99|12414.92|12294.92|12414.92|12294.92|12407.28|12287.28|10
1624318400000|2021-06-21 23:33:20|12413.98|12293.98|12413.56|12293.56|12414.6|12294.6|12412.28|12292.28|10
1624318410000|2021-06-21 23:33:30|12412.99|12292.99|12411.45|12291.45|12412.99|12292.99|12411.38|12291.38|10
1624318420000|2021-06-21 23:33:40|12410.82|12290.82|12404.07|12284.07|12410.82|12290.82|12404.07|12284.07|10
1624318430000|2021-06-21 23:33:50|12403.87|12283.87|12401.18|12281.18|12403.87|12283.87|12400.64|12280.64|10
1624318440000|2021-06-21 23:34:00|12400.87|12280.87|12397.91|12277.91|12400.87|12280.87|12396.26|12276.26|10
1624318450000|2021-06-21 23:34:10|12397.5|12277.5|12393.52|12273.52|12397.5|12277.5|12393.52|12273.52|10
1624318460000|2021-06-21 23:34:20|12392.82|12272.82|12382.56|12262.56|12392.82|12272.82|12382.56|12262.56|10
1624318470000|2021-06-21 23:34:30|12377.41|12257.41|12366.42|12246.42|12377.64|12257.64|12366.27|12246.27|10
1624318480000|2021-06-21 23:34:40|12365.91|12245.91|12362.07|12242.07|12367.35|12247.35|12361.99|12241.99|10
1624318490000|2021-06-21 23:34:50|12362.88|12242.88|12365.27|12245.27|12365.27|12245.27|12362.88|12242.88|10
1624318500000|2021-06-21 23:35:00|12366.37|12246.37|12365.25|12245.25|12366.97|12246.97|12365.25|12245.25|10
1624318510000|2021-06-21 23:35:10|12364.07|12244.07|12363.56|12243.56|12364.69|12244.69|12362.66|12242.66|10
1624318520000|2021-06-21 23:35:20|12363.83|12243.83|12359.43|12239.43|12364.11|12244.11|12359.04|12239.04|10
1624318530000|2021-06-21 23:35:30|12356.99|12236.99|12345.18|12225.18|12356.99|12236.99|12344.3|12224.3|10
1624318540000|2021-06-21 23:35:40|12342.5|12222.5|12342.06|12222.06|12344.34|12224.34|12340.86|12220.86|10
1624318550000|2021-06-21 23:35:50|12341.98|12221.98|12339.01|12219.01|12341.98|12221.98|12339.01|12219.01|10
1624318560000|2021-06-21 23:36:00|12338.76|12218.76|12337.42|12217.42|12340.22|12220.22|12337.17|12217.17|10
1624318570000|2021-06-21 23:36:10|12336.71|12216.71|12331.57|12211.57|12336.71|12216.71|12330.86|12210.86|10
1624318580000|2021-06-21 23:36:20|12331.42|12211.42|12327.98|12207.98|12331.42|12211.42|12326.96|12206.96|10
1624318590000|2021-06-21 23:36:30|12328.34|12208.34|12326.61|12206.61|12328.34|12208.34|12325.03|12205.03|10
1624318600000|2021-06-21 23:36:40|12325.55|12205.55|12327.53|12207.53|12327.76|12207.76|12325.55|12205.55|10
1624318610000|2021-06-21 23:36:50|12327.71|12207.71|12322.82|12202.82|12327.71|12207.71|12322.82|12202.82|10
1624318620000|2021-06-21 23:37:00|12322.27|12202.27|12320.05|12200.05|12322.93|12202.93|12319.82|12199.82|10
1624318630000|2021-06-21 23:37:10|12319.66|12199.66|12316.06|12196.06|12320.71|12200.71|12315.47|12195.47|10
1624318640000|2021-06-21 23:37:20|12316.95|12196.95|12316.79|12196.79|12317.82|12197.82|12316.79|12196.79|10
1624318650000|2021-06-21 23:37:30|12316.38|12196.38|12310.43|12190.43|12316.38|12196.38|12310.43|12190.43|10
1624318660000|2021-06-21 23:37:40|12310.62|12190.62|12312.95|12192.95|12312.98|12192.98|12310.02|12190.02|10
1624318670000|2021-06-21 23:37:50|12312.86|12192.86|12316.17|12196.17|12316.67|12196.67|12312.86|12192.86|10
1624318680000|2021-06-21 23:38:00|12316.74|12196.74|12315.99|12195.99|12317.21|12197.21|12314.77|12194.77|10
1624318690000|2021-06-21 23:38:10|12316.55|12196.55|12314.08|12194.08|12317.57|12197.57|12313.97|12193.97|10
1624318700000|2021-06-21 23:38:20|12313.37|12193.37|12316.98|12196.98|12316.98|12196.98|12312.61|12192.61|10
1624318710000|2021-06-21 23:38:30|12317.3|12197.3|12315.77|12195.77|12317.3|12197.3|12315.77|12195.77|10
1624318720000|2021-06-21 23:38:40|12313.73|12193.73|12311.23|12191.23|12314.82|12194.82|12311.21|12191.21|10
1624318730000|2021-06-21 23:38:50|12310.33|12190.33|12309.16|12189.16|12310.33|12190.33|12308.37|12188.37|10
1624318740000|2021-06-21 23:39:00|12308.26|12188.26|12306.23|12186.23|12308.26|12188.26|12306.23|12186.23|10
1624318750000|2021-06-21 23:39:10|12303.35|12183.35|12303.17|12183.17|12303.35|12183.35|12301.65|12181.65|10
1624318760000|2021-06-21 23:39:20|12303.38|12183.38|12298.73|12178.73|12303.38|12183.38|12298.73|12178.73|10
1624318770000|2021-06-21 23:39:30|12298.83|12178.83|12295.33|12175.33|12299.4|12179.4|12295.33|12175.33|10
1624318780000|2021-06-21 23:39:40|12294.11|12174.11|12289.27|12169.27|12294.11|12174.11|12288.65|12168.65|10
1624318790000|2021-06-21 23:39:50|12285.82|12165.82|12284.1|12164.1|12285.82|12165.82|12284.1|12164.1|10
1624318800000|2021-06-21 23:40:00|12283.28|12163.28|12288.73|12168.73|12288.73|12168.73|12282.18|12162.18|10
1624318810000|2021-06-21 23:40:10|12288.79|12168.79|12283.07|12163.07|12288.79|12168.79|12282.97|12162.97|10
1624318820000|2021-06-21 23:40:20|12280.12|12160.12|12276.75|12156.75|12280.12|12160.12|12276.47|12156.47|10
1624318830000|2021-06-21 23:40:30|12277.04|12157.04|12272.19|12152.19|12277.18|12157.18|12272.19|12152.19|10
1624318840000|2021-06-21 23:40:40|12271.61|12151.61|12262.87|12142.87|12271.61|12151.61|12262.87|12142.87|10
1624318850000|2021-06-21 23:40:50|12261.72|12141.72|12248.91|12128.91|12261.72|12141.72|12248.91|12128.91|10
1624318860000|2021-06-21 23:41:00|12250.17|12130.17|12246.19|12126.19|12250.17|12130.17|12246.19|12126.19|10
1624318870000|2021-06-21 23:41:10|12245.51|12125.51|12244.76|12124.76|12248.18|12128.18|12244.19|12124.19|10
1624318880000|2021-06-21 23:41:20|12245.63|12125.63|12244.14|12124.14|12245.63|12125.63|12242.81|12122.81|10
1624318890000|2021-06-21 23:41:30|12244.44|12124.44|12249.71|12129.71|12249.71|12129.71|12243.29|12123.29|10
1624318900000|2021-06-21 23:41:40|12248.19|12128.19|12259.4|12139.4|12259.63|12139.63|12248.19|12128.19|10
1624318910000|2021-06-21 23:41:50|12259.44|12139.44|12258.9|12138.9|12261.57|12141.57|12258.9|12138.9|10
1624318920000|2021-06-21 23:42:00|12258.61|12138.61|12257.3|12137.3|12259.04|12139.04|12257.3|12137.3|10
1624318930000|2021-06-21 23:42:10|12256.74|12136.74|12253.39|12133.39|12256.74|12136.74|12252.61|12132.61|10
1624318940000|2021-06-21 23:42:20|12251.97|12131.97|12248.58|12128.58|12251.97|12131.97|12248.58|12128.58|10
1624318950000|2021-06-21 23:42:30|12248.53|12128.53|12246.26|12126.26|12248.63|12128.63|12246.2|12126.2|10
1624318960000|2021-06-21 23:42:40|12245.46|12125.46|12239.4|12119.4|12245.61|12125.61|12239.4|12119.4|10
1624318970000|2021-06-21 23:42:50|12238.31|12118.31|12230.61|12110.61|12238.31|12118.31|12230.61|12110.61|10
1624318980000|2021-06-21 23:43:00|12230.08|12110.08|12218.51|12098.51|12230.08|12110.08|12218.51|12098.51|10
1624318990000|2021-06-21 23:43:10|12218.39|12098.39|12208.75|12088.75|12218.39|12098.39|12208.75|12088.75|10
1624319000000|2021-06-21 23:43:20|12209.13|12089.13|12205.9|12085.9|12209.13|12089.13|12204.89|12084.89|10
1624319010000|2021-06-21 23:43:30|12206|12086|12205.39|12085.39|12206.11|12086.11|12204.64|12084.64|10
1624319020000|2021-06-21 23:43:40|12205.38|12085.38|12199.86|12079.86|12205.42|12085.42|12199.86|12079.86|10
1624319030000|2021-06-21 23:43:50|12199.88|12079.88|12189.71|12069.71|12199.88|12079.88|12189.71|12069.71|10
1624319040000|2021-06-21 23:44:00|12189.23|12069.23|12187.86|12067.86|12191.12|12071.12|12187.36|12067.36|10
1624319050000|2021-06-21 23:44:10|12188.46|12068.46|12189.72|12069.72|12189.72|12069.72|12187.07|12067.07|10
1624319060000|2021-06-21 23:44:20|12189.56|12069.56|12185.1|12065.1|12190.26|12070.26|12185.1|12065.1|10
1624319070000|2021-06-21 23:44:30|12184.67|12064.67|12180.34|12060.34|12184.73|12064.73|12180.34|12060.34|9
1624319080000|2021-06-21 23:44:40|12179.34|12059.34|12168.68|12048.68|12179.34|12059.34|12168.68|12048.68|10
1624319090000|2021-06-21 23:44:50|12168.02|12048.02|12164.68|12044.68|12168.5|12048.5|12164.68|12044.68|10
1624319100000|2021-06-21 23:45:00|12165.86|12045.86|12172.66|12052.66|12172.66|12052.66|12164.95|12044.95|10
1624319110000|2021-06-21 23:45:10|12174.45|12054.45|12195.85|12075.85|12195.85|12075.85|12174.45|12054.45|10
1624319120000|2021-06-21 23:45:20|12196.78|12076.78|12202.95|12082.95|12202.95|12082.95|12196.78|12076.78|10
1624319130000|2021-06-21 23:45:30|12204.47|12084.47|12210.57|12090.57|12210.57|12090.57|12204.47|12084.47|10
1624319140000|2021-06-21 23:45:40|12210.62|12090.62|12212.16|12092.16|12212.74|12092.74|12210.37|12090.37|10
1624319150000|2021-06-21 23:45:50|12211.74|12091.74|12217.03|12097.03|12217.03|12097.03|12211.74|12091.74|9
1624319160000|2021-06-21 23:46:00|12217.05|12097.05|12217.22|12097.22|12217.78|12097.78|12215.85|12095.85|10
1624319170000|2021-06-21 23:46:10|12218.11|12098.11|12217.88|12097.88|12222.69|12102.69|12217.88|12097.88|10
1624319180000|2021-06-21 23:46:20|12217.48|12097.48|12207.13|12087.13|12217.48|12097.48|12207.13|12087.13|10
1624319190000|2021-06-21 23:46:30|12205.49|12085.49|12207.75|12087.75|12207.75|12087.75|12204.86|12084.86|10
1624319200000|2021-06-21 23:46:40|12206.61|12086.61|12197.15|12077.15|12206.61|12086.61|12197.15|12077.15|10
1624319210000|2021-06-21 23:46:50|12196.83|12076.83|12182.28|12062.28|12196.83|12076.83|12182.28|12062.28|10
1624319220000|2021-06-21 23:47:00|12180.34|12060.34|12176.25|12056.25|12180.34|12060.34|12175.62|12055.62|10
1624319230000|2021-06-21 23:47:10|12176.37|12056.37|12165.23|12045.23|12176.82|12056.82|12165.23|12045.23|10
1624319240000|2021-06-21 23:47:20|12165.58|12045.58|12159.88|12039.88|12165.58|12045.58|12159.88|12039.88|10
1624319250000|2021-06-21 23:47:30|12159.43|12039.43|12146|12026|12159.43|12039.43|12146|12026|10
1624319260000|2021-06-21 23:47:40|12144.94|12024.94|12137.63|12017.63|12144.94|12024.94|12137.63|12017.63|10
1624319270000|2021-06-21 23:47:50|12137.06|12017.06|12130.2|12010.2|12137.06|12017.06|12130.2|12010.2|10
1624319280000|2021-06-21 23:48:00|12129.93|12009.93|12129.7|12009.7|12129.93|12009.93|12128.04|12008.04|10
1624319290000|2021-06-21 23:48:10|12130.82|12010.82|12133.33|12013.33|12133.73|12013.73|12130.82|12010.82|10
1624319300000|2021-06-21 23:48:20|12133.91|12013.91|12132.3|12012.3|12133.99|12013.99|12131.98|12011.98|10
1624319310000|2021-06-21 23:48:30|12131.92|12011.92|12125.83|12005.83|12132.21|12012.21|12125.83|12005.83|10
1624319320000|2021-06-21 23:48:40|12125.71|12005.71|12120.2|12000.2|12125.71|12005.71|12119.2|11999.2|10
1624319330000|2021-06-21 23:48:50|12122.64|12002.64|12121.05|12001.05|12122.64|12002.64|12120.76|12000.76|10
1624319340000|2021-06-21 23:49:00|12120.87|12000.87|12115.68|11995.68|12120.87|12000.87|12115.68|11995.68|9
1624319350000|2021-06-21 23:49:10|12115.79|11995.79|12120.83|12000.83|12120.83|12000.83|12115.41|11995.41|10
1624319360000|2021-06-21 23:49:20|12121.26|12001.26|12131.07|12011.07|12131.66|12011.66|12119.95|11999.95|10
1624319370000|2021-06-21 23:49:30|12128.58|12008.58|12120.19|12000.19|12130.48|12010.48|12120.19|12000.19|10
1624319380000|2021-06-21 23:49:40|12120.01|12000.01|12118.56|11998.56|12120.74|12000.74|12118.18|11998.18|10
1624319390000|2021-06-21 23:49:50|12117.08|11997.08|12107.79|11987.79|12117.86|11997.86|12107.79|11987.79|9
1624319400000|2021-06-21 23:50:00|12106.98|11986.98|12095.45|11975.45|12106.98|11986.98|12095.45|11975.45|10
1624319410000|2021-06-21 23:50:10|12095.38|11975.38|12080.74|11960.74|12095.38|11975.38|12080.74|11960.74|10
1624319420000|2021-06-21 23:50:20|12079.51|11959.51|12081.86|11961.86|12081.98|11961.98|12079.51|11959.51|10
1624319430000|2021-06-21 23:50:30|12081.71|11961.71|12092.77|11972.77|12092.77|11972.77|12081.06|11961.06|10
1624319440000|2021-06-21 23:50:40|12093.12|11973.12|12096.19|11976.19|12096.27|11976.27|12092.16|11972.16|10
1624319450000|2021-06-21 23:50:50|12096.28|11976.28|12103.49|11983.49|12103.68|11983.68|12095.71|11975.71|10
1624319460000|2021-06-21 23:51:00|12103.69|11983.69|12117.93|11997.93|12117.93|11997.93|12103.69|11983.69|10
1624319470000|2021-06-21 23:51:10|12118.97|11998.97|12134.66|12014.66|12134.66|12014.66|12117.64|11997.64|10
1624319480000|2021-06-21 23:51:20|12136.54|12016.54|12140.26|12020.26|12142.08|12022.08|12136.54|12016.54|10
1624319490000|2021-06-21 23:51:30|12141.13|12021.13|12135.29|12015.29|12141.13|12021.13|12134.53|12014.53|10
1624319500000|2021-06-21 23:51:40|12133|12013|12127.21|12007.21|12133|12013|12125.37|12005.37|10
1624319510000|2021-06-21 23:51:50|12127.17|12007.17|12140.15|12020.15|12140.15|12020.15|12127.17|12007.17|10
1624319520000|2021-06-21 23:52:00|12140.11|12020.11|12145.83|12025.83|12145.83|12025.83|12139.36|12019.36|10
1624319530000|2021-06-21 23:52:10|12147.59|12027.59|12158.38|12038.38|12158.38|12038.38|12147.59|12027.59|10
1624319540000|2021-06-21 23:52:20|12157.34|12037.34|12158.4|12038.4|12160.36|12040.36|12157.09|12037.09|10
1624319550000|2021-06-21 23:52:30|12158.42|12038.42|12153.15|12033.15|12158.63|12038.63|12153.15|12033.15|10
1624319560000|2021-06-21 23:52:40|12150.84|12030.84|12139.79|12019.79|12150.84|12030.84|12139.79|12019.79|10
1624319570000|2021-06-21 23:52:50|12140.44|12020.44|12124.51|12004.51|12140.44|12020.44|12124.51|12004.51|10
1624319580000|2021-06-21 23:53:00|12123.68|12003.68|12115.32|11995.32|12123.84|12003.84|12115.32|11995.32|10
1624319590000|2021-06-21 23:53:10|12112.56|11992.56|12112.3|11992.3|12115.27|11995.27|12112.3|11992.3|9
1624319600000|2021-06-21 23:53:20|12109.94|11989.94|12103.61|11983.61|12109.94|11989.94|12103.61|11983.61|10
1624319610000|2021-06-21 23:53:30|12104.47|11984.47|12105.19|11985.19|12105.41|11985.41|12103.64|11983.64|10
1624319620000|2021-06-21 23:53:40|12103.33|11983.33|12101.18|11981.18|12103.33|11983.33|12099.64|11979.64|10
1624319630000|2021-06-21 23:53:50|12101.35|11981.35|12114.7|11994.7|12114.7|11994.7|12101.35|11981.35|10
1624319640000|2021-06-21 23:54:00|12116.88|11996.88|12117.92|11997.92|12120.3|12000.3|12116.88|11996.88|10
1624319650000|2021-06-21 23:54:10|12115.8|11995.8|12111.69|11991.69|12115.8|11995.8|12111.69|11991.69|10
1624319660000|2021-06-21 23:54:20|12110.94|11990.94|12110.62|11990.62|12112.73|11992.73|12108.34|11988.34|10
1624319670000|2021-06-21 23:54:30|12111.3|11991.3|12124.09|12004.09|12124.09|12004.09|12111.3|11991.3|10
1624319680000|2021-06-21 23:54:40|12124.86|12004.86|12125.26|12005.26|12126.91|12006.91|12122.85|12002.85|10
1624319690000|2021-06-21 23:54:50|12126|12006|12129.19|12009.19|12130.08|12010.08|12126|12006|10
1624319700000|2021-06-21 23:55:00|12130.35|12010.35|12131.71|12011.71|12132.03|12012.03|12130.32|12010.32|9
1624319710000|2021-06-21 23:55:10|12131.34|12011.34|12129.09|12009.09|12131.34|12011.34|12129.09|12009.09|10
1624319720000|2021-06-21 23:55:20|12128.86|12008.86|12122.84|12002.84|12129.03|12009.03|12122.02|12002.02|10
1624319730000|2021-06-21 23:55:30|12121.56|12001.56|12118.74|11998.74|12123.18|12003.18|12118.74|11998.74|10
1624319740000|2021-06-21 23:55:40|12118.21|11998.21|12115.12|11995.12|12118.21|11998.21|12114.99|11994.99|10
1624319750000|2021-06-21 23:55:50|12114.01|11994.01|12112.27|11992.27|12114.29|11994.29|12112.27|11992.27|10
1624319760000|2021-06-21 23:56:00|12112.11|11992.11|12114.26|11994.26|12114.57|11994.57|12110.72|11990.72|10
1624319770000|2021-06-21 23:56:10|12113.56|11993.56|12106.41|11986.41|12113.56|11993.56|12105.68|11985.68|10
1624319780000|2021-06-21 23:56:20|12105.79|11985.79|12101.25|11981.25|12105.79|11985.79|12101.25|11981.25|10
1624319790000|2021-06-21 23:56:30|12099.71|11979.71|12099.9|11979.9|12100.32|11980.32|12097.74|11977.74|10
1624319800000|2021-06-21 23:56:40|12100.43|11980.43|12097.36|11977.36|12100.43|11980.43|12097.36|11977.36|10
1624319810000|2021-06-21 23:56:50|12097.55|11977.55|12096.18|11976.18|12098.87|11978.87|12096.18|11976.18|10
1624319820000|2021-06-21 23:57:00|12096.4|11976.4|12093.68|11973.68|12096.4|11976.4|12093.68|11973.68|10
1624319830000|2021-06-21 23:57:10|12093.03|11973.03|12088.04|11968.04|12093.03|11973.03|12088.04|11968.04|10
1624319840000|2021-06-21 23:57:20|12088.29|11968.29|12092.55|11972.55|12092.55|11972.55|12086.3|11966.3|10
1624319850000|2021-06-21 23:57:30|12092.77|11972.77|12102.62|11982.62|12103.32|11983.32|12092.77|11972.77|10
1624319860000|2021-06-21 23:57:40|12103|11983|12112.72|11992.72|12113.29|11993.29|12103|11983|10
1624319870000|2021-06-21 23:57:50|12112.84|11992.84|12118.3|11998.3|12119.08|11999.08|12112.84|11992.84|10
1624319880000|2021-06-21 23:58:00|12119.21|11999.21|12114.94|11994.94|12119.43|11999.43|12114.35|11994.35|10
1624319890000|2021-06-21 23:58:10|12114.73|11994.73|12113.93|11993.93|12114.88|11994.88|12113.26|11993.26|9
1624319900000|2021-06-21 23:58:20|12113.66|11993.66|12128.55|12008.55|12128.55|12008.55|12113.66|11993.66|10
1624319910000|2021-06-21 23:58:30|12127.59|12007.59|12143.09|12023.09|12143.09|12023.09|12127.59|12007.59|10
1624319920000|2021-06-21 23:58:40|12141.57|12021.57|12152.56|12032.56|12152.89|12032.89|12141.57|12021.57|10
1624319930000|2021-06-21 23:58:50|12150.68|12030.68|12144.14|12024.14|12150.68|12030.68|12144.14|12024.14|10
1624319940000|2021-06-21 23:59:00|12144.37|12024.37|12150.35|12030.35|12150.35|12030.35|12143.62|12023.62|10
1624319950000|2021-06-21 23:59:10|12151.41|12031.41|12154.86|12034.86|12155.42|12035.42|12151.41|12031.41|10
1624319960000|2021-06-21 23:59:20|12154.87|12034.87|12158.12|12038.12|12158.42|12038.42|12154.82|12034.82|10
1624319970000|2021-06-21 23:59:30|12158.15|12038.15|12159.03|12039.03|12160.15|12040.15|12158.15|12038.15|10
1624319980000|2021-06-21 23:59:40|12158.52|12038.52|12154.92|12034.92|12158.52|12038.52|12154.92|12034.92|10
1624319990000|2021-06-21 23:59:50|12154.93|12034.93|12149.04|12029.04|12154.93|12034.93|12147.37|12027.37|10
1624320000000|2021-06-22 00:00:00|12148.88|12028.88|12136.38|12016.38|12148.88|12028.88|12136.38|12016.38|10
1624320010000|2021-06-22 00:00:10|12137.88|12017.88|12142.51|12022.51|12142.51|12022.51|12137.88|12017.88|10
1624320020000|2021-06-22 00:00:20|12142.59|12022.59|12152.08|12032.08|12152.08|12032.08|12142.04|12022.04|10
1624320030000|2021-06-22 00:00:30|12151.67|12031.67|12170.05|12050.05|12170.24|12050.24|12151.67|12031.67|10
1624320040000|2021-06-22 00:00:40|12169.81|12049.81|12174.45|12054.45|12174.45|12054.45|12168.7|12048.7|10
1624320050000|2021-06-22 00:00:50|12175.34|12055.34|12172.93|12052.93|12175.68|12055.68|12172.93|12052.93|10
1624320060000|2021-06-22 00:01:00|12173.61|12053.61|12165.16|12045.16|12175.99|12055.99|12165.16|12045.16|10
1624320070000|2021-06-22 00:01:10|12165.48|12045.48|12141.62|12021.62|12165.48|12045.48|12141.62|12021.62|10
1624320080000|2021-06-22 00:01:20|12139.73|12019.73|12112.9|11992.9|12139.73|12019.73|12112.9|11992.9|10
1624320090000|2021-06-22 00:01:30|12112|11992|12093.05|11973.05|12112|11992|12093.05|11973.05|10
1624320100000|2021-06-22 00:01:40|12091.73|11971.73|12083.02|11963.02|12091.73|11971.73|12083.02|11963.02|10
1624320110000|2021-06-22 00:01:50|12082.69|11962.69|12072.9|11952.9|12082.69|11962.69|12072.75|11952.75|10
1624320120000|2021-06-22 00:02:00|12074.34|11954.34|12064.07|11944.07|12074.52|11954.52|12063.96|11943.96|10
1624320130000|2021-06-22 00:02:10|12064.49|11944.49|12051.42|11931.42|12064.49|11944.49|12051.42|11931.42|10
1624320140000|2021-06-22 00:02:20|12051.25|11931.25|12045.62|11925.62|12051.25|11931.25|12043.54|11923.54|10
1624320150000|2021-06-22 00:02:30|12046.87|11926.87|12069.56|11949.56|12070.33|11950.33|12046.87|11926.87|10
1624320160000|2021-06-22 00:02:40|12069.09|11949.09|12071.01|11951.01|12074.77|11954.77|12069.09|11949.09|10
1624320170000|2021-06-22 00:02:50|12068.71|11948.71|12053.76|11933.76|12068.71|11948.71|12053.76|11933.76|10
1624320180000|2021-06-22 00:03:00|12053.49|11933.49|12046.11|11926.11|12053.88|11933.88|12045.67|11925.67|10
1624320190000|2021-06-22 00:03:10|12045.36|11925.36|12040.58|11920.58|12045.36|11925.36|12039.58|11919.58|10
1624320200000|2021-06-22 00:03:20|12041.14|11921.14|12033.77|11913.77|12041.64|11921.64|12033.69|11913.69|9
1624320210000|2021-06-22 00:03:30|12033.9|11913.9|12028.39|11908.39|12033.9|11913.9|12027.82|11907.82|9
1624320220000|2021-06-22 00:03:40|12028.77|11908.77|12024.65|11904.65|12028.77|11908.77|12024.65|11904.65|10
1624320230000|2021-06-22 00:03:50|12023.97|11903.97|12016.2|11896.2|12023.97|11903.97|12015.23|11895.23|10
1624320240000|2021-06-22 00:04:00|12015.73|11895.73|12020.22|11900.22|12021.27|11901.27|12015.33|11895.33|10
1624320250000|2021-06-22 00:04:10|12020.05|11900.05|12023.76|11903.76|12023.76|11903.76|12019.92|11899.92|10
1624320260000|2021-06-22 00:04:20|12024.77|11904.77|12048.93|11928.93|12049.14|11929.14|12024.77|11904.77|10
1624320270000|2021-06-22 00:04:30|12048.42|11928.42|12044.07|11924.07|12055.64|11935.64|12042.95|11922.95|10
1624320280000|2021-06-22 00:04:40|12045.16|11925.16|12048.04|11928.04|12048.04|11928.04|12044.75|11924.75|10
1624320290000|2021-06-22 00:04:50|12047.68|11927.68|12054.06|11934.06|12054.43|11934.43|12047.43|11927.43|10
1624320300000|2021-06-22 00:05:00|12054.33|11934.33|12047.94|11927.94|12054.33|11934.33|12047.73|11927.73|10
1624320310000|2021-06-22 00:05:10|12049.15|11929.15|12034.83|11914.83|12049.15|11929.15|12034.83|11914.83|10
1624320320000|2021-06-22 00:05:20|12033.94|11913.94|12027.8|11907.8|12033.94|11913.94|12027.58|11907.58|10
1624320330000|2021-06-22 00:05:30|12026.95|11906.95|12035.37|11915.37|12035.37|11915.37|12026.93|11906.93|10
1624320340000|2021-06-22 00:05:40|12035.83|11915.83|12061.91|11941.91|12061.91|11941.91|12035.83|11915.83|10
1624320350000|2021-06-22 00:05:50|12062.44|11942.44|12093.13|11973.13|12093.26|11973.26|12062.44|11942.44|10
1624320360000|2021-06-22 00:06:00|12105.58|11985.58|12153.83|12033.83|12153.83|12033.83|12105.58|11985.58|10
1624320370000|2021-06-22 00:06:10|12156.22|12036.22|12163.34|12043.34|12163.34|12043.34|12156.22|12036.22|10
1624320380000|2021-06-22 00:06:20|12164.59|12044.59|12173.26|12053.26|12173.26|12053.26|12164.02|12044.02|10
1624320390000|2021-06-22 00:06:30|12173.84|12053.84|12173.87|12053.87|12176.39|12056.39|12173.84|12053.84|10
1624320400000|2021-06-22 00:06:40|12174.48|12054.48|12182.97|12062.97|12182.97|12062.97|12174.48|12054.48|10
1624320410000|2021-06-22 00:06:50|12183.68|12063.68|12188.56|12068.56|12188.56|12068.56|12183.68|12063.68|10
1624320420000|2021-06-22 00:07:00|12189.44|12069.44|12180.9|12060.9|12191.43|12071.43|12180.9|12060.9|10
1624320430000|2021-06-22 00:07:10|12181.08|12061.08|12173.36|12053.36|12181.08|12061.08|12173.36|12053.36|10
1624320440000|2021-06-22 00:07:20|12173.45|12053.45|12160.48|12040.48|12173.45|12053.45|12160.48|12040.48|10
1624320450000|2021-06-22 00:07:30|12158.79|12038.79|12138.45|12018.45|12158.79|12038.79|12138.45|12018.45|10
1624320460000|2021-06-22 00:07:40|12137.45|12017.45|12133.17|12013.17|12137.59|12017.59|12133.17|12013.17|10
1624320470000|2021-06-22 00:07:50|12134.01|12014.01|12139.21|12019.21|12139.21|12019.21|12132.87|12012.87|10
1624320480000|2021-06-22 00:08:00|12139.66|12019.66|12130.59|12010.59|12139.66|12019.66|12130.59|12010.59|10
1624320490000|2021-06-22 00:08:10|12130.05|12010.05|12116.05|11996.05|12130.05|12010.05|12115.87|11995.87|10
1624320500000|2021-06-22 00:08:20|12114.57|11994.57|12097.6|11977.6|12114.57|11994.57|12096.37|11976.37|10
1624320510000|2021-06-22 00:08:30|12099.57|11979.57|12088.5|11968.5|12099.57|11979.57|12088.5|11968.5|10
1624320520000|2021-06-22 00:08:40|12088.39|11968.39|12082.15|11962.15|12088.86|11968.86|12082.15|11962.15|10
1624320530000|2021-06-22 00:08:50|12080.14|11960.14|12069.15|11949.15|12080.14|11960.14|12067.39|11947.39|10
1624320540000|2021-06-22 00:09:00|12069.3|11949.3|12062.56|11942.56|12069.3|11949.3|12061.85|11941.85|10
1624320550000|2021-06-22 00:09:10|12062.13|11942.13|12055.39|11935.39|12062.46|11942.46|12055.25|11935.25|10
1624320560000|2021-06-22 00:09:20|12054.36|11934.36|12043.63|11923.63|12054.36|11934.36|12043.63|11923.63|10
1624320570000|2021-06-22 00:09:30|12043.33|11923.33|12031.21|11911.21|12043.47|11923.47|12031.21|11911.21|10
1624320580000|2021-06-22 00:09:40|12029.57|11909.57|12032.36|11912.36|12032.36|11912.36|12028.13|11908.13|10
1624320590000|2021-06-22 00:09:50|12031.21|11911.21|12031.27|11911.27|12032.67|11912.67|12030.12|11910.12|10
1624320600000|2021-06-22 00:10:00|12031.4|11911.4|12029.32|11909.32|12031.4|11911.4|12029.32|11909.32|9
1624320610000|2021-06-22 00:10:10|12029.9|11909.9|12027.95|11907.95|12029.9|11909.9|12026.09|11906.09|10
1624320620000|2021-06-22 00:10:20|12027.74|11907.74|12028.37|11908.37|12029.4|11909.4|12027.74|11907.74|10
1624320630000|2021-06-22 00:10:30|12027.88|11907.88|12028.24|11908.24|12028.24|11908.24|12025.5|11905.5|10
1624320640000|2021-06-22 00:10:40|12029.75|11909.75|12033.09|11913.09|12033.09|11913.09|12029.35|11909.35|10
1624320650000|2021-06-22 00:10:50|12033.25|11913.25|12039.53|11919.53|12040.19|11920.19|12033.25|11913.25|10
1624320660000|2021-06-22 00:11:00|12038.94|11918.94|12045.23|11925.23|12045.23|11925.23|12038.36|11918.36|10
1624320670000|2021-06-22 00:11:10|12044.87|11924.87|12057.42|11937.42|12058.04|11938.04|12044.43|11924.43|10
1624320680000|2021-06-22 00:11:20|12057.09|11937.09|12059.42|11939.42|12059.91|11939.91|12057.09|11937.09|10
1624320690000|2021-06-22 00:11:30|12061.36|11941.36|12078.12|11958.12|12080.09|11960.09|12061.36|11941.36|10
1624320700000|2021-06-22 00:11:40|12075.01|11955.01|12067.13|11947.13|12075.01|11955.01|12066.86|11946.86|10
1624320710000|2021-06-22 00:11:50|12068.26|11948.26|12065.8|11945.8|12070.19|11950.19|12065.8|11945.8|10
1624320720000|2021-06-22 00:12:00|12063.76|11943.76|12037.78|11917.78|12064.93|11944.93|12037.78|11917.78|10
1624320730000|2021-06-22 00:12:10|12036.81|11916.81|12021.9|11901.9|12037.31|11917.31|12021.9|11901.9|10
1624320740000|2021-06-22 00:12:20|12022.74|11902.74|12012.23|11892.23|12024.01|11904.01|12011.65|11891.65|10
1624320750000|2021-06-22 00:12:30|12012.31|11892.31|12000.79|11880.79|12012.31|11892.31|12000.78|11880.78|10
1624320760000|2021-06-22 00:12:40|11998.52|11878.52|11998.53|11878.53|12000.89|11880.89|11997.8|11877.8|9
1624320770000|2021-06-22 00:12:50|11999.93|11879.93|12001.81|11881.81|12002.94|11882.94|11999.93|11879.93|10
1624320780000|2021-06-22 00:13:00|12001.17|11881.17|11989|11869|12001.17|11881.17|11989|11869|9
1624320790000|2021-06-22 00:13:10|11988.56|11868.56|11983.76|11863.76|11988.56|11868.56|11983.76|11863.76|10
1624320800000|2021-06-22 00:13:20|11983.41|11863.41|11983.01|11863.01|11983.53|11863.53|11981.39|11861.39|10
1624320810000|2021-06-22 00:13:30|11984.37|11864.37|11984.16|11864.16|11985.26|11865.26|11983.5|11863.5|10
1624320820000|2021-06-22 00:13:40|11983.58|11863.58|11989.48|11869.48|11991.13|11871.13|11982.6|11862.6|10
1624320830000|2021-06-22 00:13:50|11986.9|11866.9|11988.66|11868.66|11988.97|11868.97|11986.87|11866.87|10
1624320840000|2021-06-22 00:14:00|11986.37|11866.37|11993.39|11873.39|11993.39|11873.39|11986.14|11866.14|10
1624320850000|2021-06-22 00:14:10|11994.12|11874.12|11993.22|11873.22|11995.51|11875.51|11993.13|11873.13|10
1624320860000|2021-06-22 00:14:20|11991.79|11871.79|11988.08|11868.08|11991.79|11871.79|11988.08|11868.08|10
1624320870000|2021-06-22 00:14:30|11988.27|11868.27|11977.44|11857.44|11988.27|11868.27|11977.44|11857.44|10
1624320880000|2021-06-22 00:14:40|11977.16|11857.16|11969.54|11849.54|11978.21|11858.21|11969.54|11849.54|10
1624320890000|2021-06-22 00:14:50|11969.75|11849.75|11964.2|11844.2|11971.54|11851.54|11963.98|11843.98|10
1624320900000|2021-06-22 00:15:00|11964.87|11844.87|11963.3|11843.3|11966.07|11846.07|11963.3|11843.3|10
1624320910000|2021-06-22 00:15:10|11962.35|11842.35|11947.88|11827.88|11962.35|11842.35|11947.88|11827.88|10
1624320920000|2021-06-22 00:15:20|11948.09|11828.09|11949.48|11829.48|11951.11|11831.11|11947.71|11827.71|10
1624320930000|2021-06-22 00:15:30|11951.75|11831.75|11944.37|11824.37|11951.75|11831.75|11944.23|11824.23|10
1624320940000|2021-06-22 00:15:40|11944.06|11824.06|11928.18|11808.18|11944.06|11824.06|11928.11|11808.11|10
1624320950000|2021-06-22 00:15:50|11927.61|11807.61|11936.81|11816.81|11936.81|11816.81|11927.61|11807.61|10
1624320960000|2021-06-22 00:16:00|11937.99|11817.99|11936.48|11816.48|11941.64|11821.64|11935.77|11815.77|10
1624320970000|2021-06-22 00:16:10|11937.14|11817.14|11927.16|11807.16|11937.14|11817.14|11927.16|11807.16|10
1624320980000|2021-06-22 00:16:20|11927.13|11807.13|11933.08|11813.08|11935.61|11815.61|11927.13|11807.13|10
1624320990000|2021-06-22 00:16:30|11933.29|11813.29|11930.74|11810.74|11935.07|11815.07|11930.74|11810.74|10
1624321000000|2021-06-22 00:16:40|11930.8|11810.8|11918.91|11798.91|11930.8|11810.8|11918.91|11798.91|10
1624321010000|2021-06-22 00:16:50|11917.24|11797.24|11910.27|11790.27|11917.47|11797.47|11908.22|11788.22|10
1624321020000|2021-06-22 00:17:00|11910.55|11790.55|11913.4|11793.4|11914.97|11794.97|11910.55|11790.55|10
1624321030000|2021-06-22 00:17:10|11911.4|11791.4|11904.05|11784.05|11914.01|11794.01|11903.93|11783.93|10
1624321040000|2021-06-22 00:17:20|11902.41|11782.41|11904.85|11784.85|11904.85|11784.85|11900.46|11780.46|10
1624321050000|2021-06-22 00:17:30|11905.37|11785.37|11898.24|11778.24|11905.37|11785.37|11898.24|11778.24|10
1624321060000|2021-06-22 00:17:40|11898.51|11778.51|11892.85|11772.85|11898.51|11778.51|11892.85|11772.85|10
1624321070000|2021-06-22 00:17:50|11891.72|11771.72|11893.53|11773.53|11893.53|11773.53|11889.56|11769.56|10
1624321080000|2021-06-22 00:18:00|11894.16|11774.16|11898.33|11778.33|11898.33|11778.33|11893.4|11773.4|10
1624321090000|2021-06-22 00:18:10|11897.39|11777.39|11901.72|11781.72|11902.72|11782.72|11897.39|11777.39|10
1624321100000|2021-06-22 00:18:20|11902.78|11782.78|11908.02|11788.02|11908.02|11788.02|11902.08|11782.08|10
1624321110000|2021-06-22 00:18:30|11909.08|11789.08|11917.8|11797.8|11917.97|11797.97|11908.82|11788.82|10
1624321120000|2021-06-22 00:18:40|11919.3|11799.3|11924.39|11804.39|11924.39|11804.39|11919.22|11799.22|10
1624321130000|2021-06-22 00:18:50|11925|11805|11938.38|11818.38|11938.38|11818.38|11925|11805|10
1624321140000|2021-06-22 00:19:00|11938.93|11818.93|11955.63|11835.63|11955.63|11835.63|11938.9|11818.9|10
1624321150000|2021-06-22 00:19:10|11955.13|11835.13|11950.95|11830.95|11956.67|11836.67|11950.95|11830.95|10
1624321160000|2021-06-22 00:19:20|11953.33|11833.33|11934.89|11814.89|11953.33|11833.33|11934.89|11814.89|10
1624321170000|2021-06-22 00:19:30|11933.42|11813.42|11927.72|11807.72|11933.42|11813.42|11926.45|11806.45|10
1624321180000|2021-06-22 00:19:40|11924.51|11804.51|11916.89|11796.89|11924.51|11804.51|11916.62|11796.62|10
1624321190000|2021-06-22 00:19:50|11916.54|11796.54|11901.21|11781.21|11916.54|11796.54|11900.51|11780.51|10
1624321200000|2021-06-22 00:20:00|11901.05|11781.05|11897.8|11777.8|11902.44|11782.44|11897.8|11777.8|10
1624321210000|2021-06-22 00:20:10|11897.54|11777.54|11886.29|11766.29|11897.54|11777.54|11886.29|11766.29|10
1624321220000|2021-06-22 00:20:20|11884.4|11764.4|11877.23|11757.23|11884.4|11764.4|11877.23|11757.23|10
1624321230000|2021-06-22 00:20:30|11876.97|11756.97|11875.52|11755.52|11876.97|11756.97|11874.14|11754.14|10
1624321240000|2021-06-22 00:20:40|11876.78|11756.78|11892.68|11772.68|11892.68|11772.68|11876.78|11756.78|10
1624321250000|2021-06-22 00:20:50|11892.76|11772.76|11899.9|11779.9|11899.9|11779.9|11891.12|11771.12|10
1624321260000|2021-06-22 00:21:00|11901.33|11781.33|11908.21|11788.21|11908.21|11788.21|11901.33|11781.33|10
1624321270000|2021-06-22 00:21:10|11910.25|11790.25|11914.44|11794.44|11915.49|11795.49|11910.25|11790.25|10
1624321280000|2021-06-22 00:21:20|11916.34|11796.34|11907.09|11787.09|11917.7|11797.7|11907.09|11787.09|10
1624321290000|2021-06-22 00:21:30|11905.97|11785.97|11899.29|11779.29|11907.1|11787.1|11899.29|11779.29|10
1624321300000|2021-06-22 00:21:40|11898.46|11778.46|11892.45|11772.45|11898.46|11778.46|11891.4|11771.4|10
1624321310000|2021-06-22 00:21:50|11891.71|11771.71|11894.82|11774.82|11895.04|11775.04|11891.7|11771.7|10
1624321320000|2021-06-22 00:22:00|11894.5|11774.5|11899.05|11779.05|11899.05|11779.05|11893.83|11773.83|10
1624321330000|2021-06-22 00:22:10|11899.28|11779.28|11894.66|11774.66|11899.28|11779.28|11894.18|11774.18|10
1624321340000|2021-06-22 00:22:20|11894.51|11774.51|11893.99|11773.99|11895.18|11775.18|11892.6|11772.6|10
1624321350000|2021-06-22 00:22:30|11893.14|11773.14|11880.5|11760.5|11894.25|11774.25|11880.5|11760.5|10
1624321360000|2021-06-22 00:22:40|11877.94|11757.94|11869.67|11749.67|11877.94|11757.94|11869.67|11749.67|10
1624321370000|2021-06-22 00:22:50|11868.52|11748.52|11852.81|11732.81|11869.22|11749.22|11852.81|11732.81|10
1624321380000|2021-06-22 00:23:00|11850.84|11730.84|11837.59|11717.59|11850.84|11730.84|11837.59|11717.59|10
1624321390000|2021-06-22 00:23:10|11837.54|11717.54|11832.58|11712.58|11837.54|11717.54|11830.38|11710.38|10
1624321400000|2021-06-22 00:23:20|11831.72|11711.72|11831.95|11711.95|11832.02|11712.02|11827.79|11707.79|10
1624321410000|2021-06-22 00:23:30|11831.73|11711.73|11830.28|11710.28|11835.74|11715.74|11830.28|11710.28|10
1624321420000|2021-06-22 00:23:40|11830.67|11710.67|11815.65|11695.65|11830.67|11710.67|11815.65|11695.65|10
1624321430000|2021-06-22 00:23:50|11816.82|11696.82|11818.99|11698.99|11819.96|11699.96|11815.87|11695.87|10
1624321440000|2021-06-22 00:24:00|11816.77|11696.77|11813.84|11693.84|11819.08|11699.08|11813.84|11693.84|10
1624321450000|2021-06-22 00:24:10|11813.47|11693.47|11810.52|11690.52|11813.47|11693.47|11806.54|11686.54|10
1624321460000|2021-06-22 00:24:20|11810.15|11690.15|11812.5|11692.5|11815.42|11695.42|11810.15|11690.15|10
1624321470000|2021-06-22 00:24:30|11811.7|11691.7|11810.33|11690.33|11814.31|11694.31|11809.67|11689.67|10
1624321480000|2021-06-22 00:24:40|11810.49|11690.49|11803.38|11683.38|11810.49|11690.49|11803.38|11683.38|10
1624321490000|2021-06-22 00:24:50|11804.31|11684.31|11800.33|11680.33|11804.31|11684.31|11800.32|11680.32|10
1624321500000|2021-06-22 00:25:00|11799.09|11679.09|11805.84|11685.84|11805.84|11685.84|11799.09|11679.09|10
1624321510000|2021-06-22 00:25:10|11807.3|11687.3|11823.28|11703.28|11823.28|11703.28|11807.3|11687.3|10
1624321520000|2021-06-22 00:25:20|11827.97|11707.97|11841.6|11721.6|11841.6|11721.6|11827.97|11707.97|10
1624321530000|2021-06-22 00:25:30|11841.57|11721.57|11832.92|11712.92|11841.57|11721.57|11831.16|11711.16|10
1624321540000|2021-06-22 00:25:40|11833.61|11713.61|11825.34|11705.34|11833.61|11713.61|11825.34|11705.34|10
1624321550000|2021-06-22 00:25:50|11824|11704|11820.38|11700.38|11824.15|11704.15|11820.38|11700.38|10
1624321560000|2021-06-22 00:26:00|11820.87|11700.87|11830.24|11710.24|11830.24|11710.24|11820.87|11700.87|10
1624321570000|2021-06-22 00:26:10|11830.34|11710.34|11834.57|11714.57|11834.65|11714.65|11830.03|11710.03|10
1624321580000|2021-06-22 00:26:20|11833.44|11713.44|11848.12|11728.12|11848.12|11728.12|11833.44|11713.44|10
1624321590000|2021-06-22 00:26:30|11852.51|11732.51|11865.14|11745.14|11865.14|11745.14|11852.51|11732.51|10
1624321600000|2021-06-22 00:26:40|11866.42|11746.42|11861.14|11741.14|11866.57|11746.57|11861.14|11741.14|10
1624321610000|2021-06-22 00:26:50|11860.92|11740.92|11852.73|11732.73|11860.92|11740.92|11852.47|11732.47|9
1624321620000|2021-06-22 00:27:00|11853.25|11733.25|11841.06|11721.06|11853.25|11733.25|11841.06|11721.06|10
1624321630000|2021-06-22 00:27:10|11841.34|11721.34|11852.03|11732.03|11852.03|11732.03|11841.27|11721.27|10
1624321640000|2021-06-22 00:27:20|11854.78|11734.78|11864.43|11744.43|11864.43|11744.43|11854.78|11734.78|10
1624321650000|2021-06-22 00:27:30|11865.45|11745.45|11878.83|11758.83|11878.83|11758.83|11865.45|11745.45|10
1624321660000|2021-06-22 00:27:40|11883.19|11763.19|11889.12|11769.12|11891.64|11771.64|11883.19|11763.19|10
1624321670000|2021-06-22 00:27:50|11888.7|11768.7|11892.27|11772.27|11892.27|11772.27|11886.49|11766.49|10
1624321680000|2021-06-22 00:28:00|11895.39|11775.39|11904.1|11784.1|11904.1|11784.1|11893.67|11773.67|10
1624321690000|2021-06-22 00:28:10|11904.86|11784.86|11945.66|11825.66|11945.66|11825.66|11904.86|11784.86|10
1624321700000|2021-06-22 00:28:20|11947.23|11827.23|11959.68|11839.68|11961.62|11841.62|11947.23|11827.23|10
1624321710000|2021-06-22 00:28:30|11960.23|11840.23|11968.35|11848.35|11968.35|11848.35|11959.33|11839.33|10
1624321720000|2021-06-22 00:28:40|11970.69|11850.69|11967.61|11847.61|11970.69|11850.69|11964.76|11844.76|9
1624321730000|2021-06-22 00:28:50|11968.52|11848.52|11968.08|11848.08|11968.52|11848.52|11966.23|11846.23|10
1624321740000|2021-06-22 00:29:00|11967.98|11847.98|11953.85|11833.85|11967.98|11847.98|11953.85|11833.85|10
1624321750000|2021-06-22 00:29:10|11951.27|11831.27|11942.79|11822.79|11952.64|11832.64|11942.79|11822.79|10
1624321760000|2021-06-22 00:29:20|11939.6|11819.6|11932.01|11812.01|11939.6|11819.6|11928.72|11808.72|10
1624321770000|2021-06-22 00:29:30|11931.76|11811.76|11908.93|11788.93|11931.76|11811.76|11908.93|11788.93|10
1624321780000|2021-06-22 00:29:40|11906.4|11786.4|11902.1|11782.1|11906.4|11786.4|11902.1|11782.1|10
1624321790000|2021-06-22 00:29:50|11902.07|11782.07|11898.39|11778.39|11902.64|11782.64|11894.99|11774.99|10
1624321800000|2021-06-22 00:30:00|11899.63|11779.63|11916.58|11796.58|11917.36|11797.36|11899.63|11779.63|10
1624321810000|2021-06-22 00:30:10|11916.57|11796.57|11915.41|11795.41|11920.15|11800.15|11915.41|11795.41|10
1624321820000|2021-06-22 00:30:20|11914.06|11794.06|11914.42|11794.42|11914.42|11794.42|11908.31|11788.31|10
1624321830000|2021-06-22 00:30:30|11915.71|11795.71|11922.7|11802.7|11922.89|11802.89|11915.71|11795.71|10
1624321840000|2021-06-22 00:30:40|11924.31|11804.31|11933.44|11813.44|11933.44|11813.44|11922.69|11802.69|10
1624321850000|2021-06-22 00:30:50|11934.86|11814.86|11952.46|11832.46|11952.46|11832.46|11934.86|11814.86|10
1624321860000|2021-06-22 00:31:00|11954.68|11834.68|11973.14|11853.14|11973.14|11853.14|11954.68|11834.68|10
1624321870000|2021-06-22 00:31:10|11973.95|11853.95|11987.26|11867.26|11987.26|11867.26|11973.95|11853.95|10
1624321880000|2021-06-22 00:31:20|11988.55|11868.55|11989.88|11869.88|11991.61|11871.61|11988.55|11868.55|10
1624321890000|2021-06-22 00:31:30|11989.84|11869.84|11988.48|11868.48|11989.84|11869.84|11987.81|11867.81|10
1624321900000|2021-06-22 00:31:40|11988.15|11868.15|11985.81|11865.81|11988.7|11868.7|11985.6|11865.6|10
1624321910000|2021-06-22 00:31:50|11986.27|11866.27|11984.57|11864.57|11986.83|11866.83|11984.57|11864.57|9
1624321920000|2021-06-22 00:32:00|11984.14|11864.14|11983.6|11863.6|11984.82|11864.82|11981.74|11861.74|10
1624321930000|2021-06-22 00:32:10|11982.24|11862.24|11985.5|11865.5|11985.5|11865.5|11982.22|11862.22|10
1624321940000|2021-06-22 00:32:20|11986.89|11866.89|11988.31|11868.31|11988.37|11868.37|11986.89|11866.89|10
1624321950000|2021-06-22 00:32:30|11987.19|11867.19|11984.87|11864.87|11987.36|11867.36|11984.87|11864.87|10
1624321960000|2021-06-22 00:32:40|11985.53|11865.53|11996.4|11876.4|11996.4|11876.4|11985.53|11865.53|10
1624321970000|2021-06-22 00:32:50|11996.07|11876.07|11998.26|11878.26|11998.26|11878.26|11995.13|11875.13|10
1624321980000|2021-06-22 00:33:00|11998.28|11878.28|12001.39|11881.39|12001.6|11881.6|11998.28|11878.28|10
1624321990000|2021-06-22 00:33:10|12001.45|11881.45|12007.23|11887.23|12007.23|11887.23|12001.45|11881.45|10
1624322000000|2021-06-22 00:33:20|12007.7|11887.7|12002.7|11882.7|12008.45|11888.45|12002.7|11882.7|10
1624322010000|2021-06-22 00:33:30|12004.14|11884.14|12006.42|11886.42|12006.42|11886.42|12003.59|11883.59|10
1624322020000|2021-06-22 00:33:40|12005.66|11885.66|12009.78|11889.78|12009.78|11889.78|12004.66|11884.66|10
1624322030000|2021-06-22 00:33:50|12012.95|11892.95|12021.57|11901.57|12021.57|11901.57|12012.95|11892.95|10
1624322040000|2021-06-22 00:34:00|12021.27|11901.27|12024.69|11904.69|12024.69|11904.69|12019.34|11899.34|10
1624322050000|2021-06-22 00:34:10|12024.39|11904.39|12030.18|11910.18|12030.18|11910.18|12024.16|11904.16|10
1624322060000|2021-06-22 00:34:20|12029.31|11909.31|12038.48|11918.48|12038.48|11918.48|12029.31|11909.31|10
1624322070000|2021-06-22 00:34:30|12039.68|11919.68|12045.53|11925.53|12045.53|11925.53|12035.63|11915.63|10
1624322080000|2021-06-22 00:34:40|12046.17|11926.17|12049.46|11929.46|12051.19|11931.19|12046.17|11926.17|10
1624322090000|2021-06-22 00:34:50|12048.31|11928.31|12053.52|11933.52|12053.52|11933.52|12047.11|11927.11|10
1624322100000|2021-06-22 00:35:00|12054.52|11934.52|12067.51|11947.51|12067.51|11947.51|12054.52|11934.52|10
1624322110000|2021-06-22 00:35:10|12066.96|11946.96|12084.62|11964.62|12084.62|11964.62|12066.96|11946.96|10
1624322120000|2021-06-22 00:35:20|12084.38|11964.38|12081.96|11961.96|12085|11965|12081.96|11961.96|10
1624322130000|2021-06-22 00:35:30|12083|11963|12073.62|11953.62|12083|11963|12073.62|11953.62|10
1624322140000|2021-06-22 00:35:40|12072.77|11952.77|12055.07|11935.07|12072.96|11952.96|12055.07|11935.07|10
1624322150000|2021-06-22 00:35:50|12054.33|11934.33|12038.93|11918.93|12054.33|11934.33|12038.05|11918.05|10
1624322160000|2021-06-22 00:36:00|12037.05|11917.05|12037.09|11917.09|12038.85|11918.85|12035.39|11915.39|10
1624322170000|2021-06-22 00:36:10|12037.74|11917.74|12047.12|11927.12|12047.12|11927.12|12036.29|11916.29|10
1624322180000|2021-06-22 00:36:20|12047.93|11927.93|12055.78|11935.78|12055.78|11935.78|12047.05|11927.05|10
1624322190000|2021-06-22 00:36:30|12056.79|11936.79|12064.65|11944.65|12064.65|11944.65|12055.51|11935.51|10
1624322200000|2021-06-22 00:36:40|12064.32|11944.32|12069.04|11949.04|12069.56|11949.56|12064.32|11944.32|10
1624322210000|2021-06-22 00:36:50|12069.11|11949.11|12074.25|11954.25|12074.25|11954.25|12067.45|11947.45|10
1624322220000|2021-06-22 00:37:00|12075.42|11955.42|12074.78|11954.78|12076.25|11956.25|12074.7|11954.7|10
1624322230000|2021-06-22 00:37:10|12074.62|11954.62|12076.33|11956.33|12076.72|11956.72|12074.53|11954.53|10
1624322240000|2021-06-22 00:37:20|12075.34|11955.34|12070.8|11950.8|12075.37|11955.37|12070.8|11950.8|10
1624322250000|2021-06-22 00:37:30|12070.73|11950.73|12064.23|11944.23|12070.73|11950.73|12062.81|11942.81|10
1624322260000|2021-06-22 00:37:40|12066.7|11946.7|12062.67|11942.67|12066.7|11946.7|12062.67|11942.67|10
1624322270000|2021-06-22 00:37:50|12063.18|11943.18|12061.32|11941.32|12063.6|11943.6|12061.32|11941.32|10
1624322280000|2021-06-22 00:38:00|12060.81|11940.81|12057.58|11937.58|12060.81|11940.81|12057.58|11937.58|10
1624322290000|2021-06-22 00:38:10|12055.96|11935.96|12049.85|11929.85|12056.67|11936.67|12049.85|11929.85|10
1624322300000|2021-06-22 00:38:20|12046.45|11926.45|12030.96|11910.96|12046.45|11926.45|12030.96|11910.96|10
1624322310000|2021-06-22 00:38:30|12029.72|11909.72|12015|11895|12029.72|11909.72|12015|11895|10
1624322320000|2021-06-22 00:38:40|12013.85|11893.85|12016.12|11896.12|12016.12|11896.12|12012.32|11892.32|10
1624322330000|2021-06-22 00:38:50|12018.74|11898.74|12025.63|11905.63|12025.63|11905.63|12018.74|11898.74|9
1624322340000|2021-06-22 00:39:00|12026.6|11906.6|12033.39|11913.39|12033.96|11913.96|12026.6|11906.6|10
1624322350000|2021-06-22 00:39:10|12033.47|11913.47|12029.79|11909.79|12033.47|11913.47|12029.79|11909.79|10
1624322360000|2021-06-22 00:39:20|12029.77|11909.77|12019.43|11899.43|12029.77|11909.77|12019.43|11899.43|10
1624322370000|2021-06-22 00:39:30|12019.47|11899.47|12023.52|11903.52|12023.52|11903.52|12019.47|11899.47|10
1624322380000|2021-06-22 00:39:40|12023.61|11903.61|12014.01|11894.01|12023.61|11903.61|12014.01|11894.01|10
1624322390000|2021-06-22 00:39:50|12010.78|11890.78|12007.2|11887.2|12010.81|11890.81|12006.21|11886.21|10
1624322400000|2021-06-22 00:40:00|12006.54|11886.54|12014.66|11894.66|12014.66|11894.66|12004.45|11884.45|10
1624322410000|2021-06-22 00:40:10|12015.69|11895.69|12021.02|11901.02|12021.41|11901.41|12015.68|11895.68|10
1624322420000|2021-06-22 00:40:20|12021.96|11901.96|12027.78|11907.78|12027.78|11907.78|12020.81|11900.81|10
1624322430000|2021-06-22 00:40:30|12027.22|11907.22|12046.44|11926.44|12046.44|11926.44|12027.22|11907.22|10
1624322440000|2021-06-22 00:40:40|12046.96|11926.96|12053.84|11933.84|12053.84|11933.84|12046.96|11926.96|10
1624322450000|2021-06-22 00:40:50|12055.42|11935.42|12060.81|11940.81|12061.89|11941.89|12055.42|11935.42|10
1624322460000|2021-06-22 00:41:00|12059.07|11939.07|12056.26|11936.26|12059.45|11939.45|12053.24|11933.24|10
1624322470000|2021-06-22 00:41:10|12058.85|11938.85|12058.98|11938.98|12062.35|11942.35|12058.18|11938.18|10
1624322480000|2021-06-22 00:41:20|12058.83|11938.83|12060.4|11940.4|12062.12|11942.12|12058.61|11938.61|10
1624322490000|2021-06-22 00:41:30|12060.96|11940.96|12053.89|11933.89|12061.87|11941.87|12053.89|11933.89|10
1624322500000|2021-06-22 00:41:40|12052.83|11932.83|12052.39|11932.39|12053.61|11933.61|12052.39|11932.39|10
1624322510000|2021-06-22 00:41:50|12054.93|11934.93|12060.28|11940.28|12062.38|11942.38|12054.93|11934.93|10
1624322520000|2021-06-22 00:42:00|12059.03|11939.03|12048.12|11928.12|12059.73|11939.73|12047.81|11927.81|10
1624322530000|2021-06-22 00:42:10|12047.88|11927.88|12037.88|11917.88|12047.95|11927.95|12037.88|11917.88|10
1624322540000|2021-06-22 00:42:20|12035.32|11915.32|12033.35|11913.35|12035.77|11915.77|12029.8|11909.8|10
1624322550000|2021-06-22 00:42:30|12033.84|11913.84|12020.06|11900.06|12033.84|11913.84|12020.06|11900.06|10
1624322560000|2021-06-22 00:42:40|12018.01|11898.01|12016.45|11896.45|12020.73|11900.73|12016.04|11896.04|10
1624322570000|2021-06-22 00:42:50|12017.44|11897.44|12015.06|11895.06|12018.09|11898.09|12015.06|11895.06|10
1624322580000|2021-06-22 00:43:00|12015.01|11895.01|12015.72|11895.72|12015.72|11895.72|12013.46|11893.46|10
1624322590000|2021-06-22 00:43:10|12016.66|11896.66|12014.73|11894.73|12016.66|11896.66|12012.08|11892.08|10
1624322600000|2021-06-22 00:43:20|12016.05|11896.05|12019.07|11899.07|12019.07|11899.07|12016.05|11896.05|10
1624322610000|2021-06-22 00:43:30|12018.31|11898.31|12016.74|11896.74|12021.04|11901.04|12016.74|11896.74|10
1624322620000|2021-06-22 00:43:40|12017.2|11897.2|12020.89|11900.89|12020.94|11900.94|12017.2|11897.2|10
1624322630000|2021-06-22 00:43:50|12021|11901|12022.61|11902.61|12022.64|11902.64|12019.5|11899.5|10
1624322640000|2021-06-22 00:44:00|12023.26|11903.26|12028.5|11908.5|12028.97|11908.97|12021.74|11901.74|10
1624322650000|2021-06-22 00:44:10|12029.73|11909.73|12036.88|11916.88|12036.88|11916.88|12029.73|11909.73|10
1624322660000|2021-06-22 00:44:20|12038.6|11918.6|12038.65|11918.65|12040.31|11920.31|12036.51|11916.51|10
1624322670000|2021-06-22 00:44:30|12039.05|11919.05|12036.17|11916.17|12039.2|11919.2|12036.17|11916.17|9
1624322680000|2021-06-22 00:44:40|12035.55|11915.55|12030.32|11910.32|12035.55|11915.55|12030.32|11910.32|10
1624322690000|2021-06-22 00:44:50|12030.18|11910.18|12027.22|11907.22|12030.22|11910.22|12027.22|11907.22|10
1624322700000|2021-06-22 00:45:00|12027.61|11907.61|12032.36|11912.36|12032.36|11912.36|12027.52|11907.52|10
1624322710000|2021-06-22 00:45:10|12032.75|11912.75|12039.57|11919.57|12039.57|11919.57|12032.32|11912.32|10
1624322720000|2021-06-22 00:45:20|12040.01|11920.01|12040.13|11920.13|12041.97|11921.97|12039.84|11919.84|10
1624322730000|2021-06-22 00:45:30|12040.54|11920.54|12048.66|11928.66|12048.66|11928.66|12040.09|11920.09|10
1624322740000|2021-06-22 00:45:40|12049.86|11929.86|12052.68|11932.68|12052.68|11932.68|12049.19|11929.19|10
1624322750000|2021-06-22 00:45:50|12051.93|11931.93|12059.75|11939.75|12059.75|11939.75|12051.93|11931.93|10
1624322760000|2021-06-22 00:46:00|12060.44|11940.44|12070.21|11950.21|12070.21|11950.21|12060.44|11940.44|10
1624322770000|2021-06-22 00:46:10|12070.33|11950.33|12072.25|11952.25|12072.25|11952.25|12070.33|11950.33|10
1624322780000|2021-06-22 00:46:20|12072.36|11952.36|12075.01|11955.01|12075.01|11955.01|12072.36|11952.36|9
1624322790000|2021-06-22 00:46:30|12074.54|11954.54|12076.55|11956.55|12078.03|11958.03|12073.62|11953.62|10
1624322800000|2021-06-22 00:46:40|12077.83|11957.83|12087.24|11967.24|12087.24|11967.24|12077.83|11957.83|10
1624322810000|2021-06-22 00:46:50|12092.1|11972.1|12100.27|11980.27|12100.27|11980.27|12092.1|11972.1|10
1624322820000|2021-06-22 00:47:00|12101.56|11981.56|12115.35|11995.35|12116.07|11996.07|12101.56|11981.56|9
1624322830000|2021-06-22 00:47:10|12117.84|11997.84|12112.81|11992.81|12118.12|11998.12|12112.81|11992.81|10
1624322840000|2021-06-22 00:47:20|12112.78|11992.78|12113.55|11993.55|12115.4|11995.4|12112.78|11992.78|10
1624322850000|2021-06-22 00:47:30|12113.96|11993.96|12113.95|11993.95|12115.19|11995.19|12112.73|11992.73|10
1624322860000|2021-06-22 00:47:40|12113.81|11993.81|12108.62|11988.62|12115|11995|12108.62|11988.62|10
1624322870000|2021-06-22 00:47:50|12108.64|11988.64|12106.27|11986.27|12108.64|11988.64|12103.49|11983.49|10
1624322880000|2021-06-22 00:48:00|12106.33|11986.33|12094.64|11974.64|12106.33|11986.33|12094.64|11974.64|10
1624322890000|2021-06-22 00:48:10|12093.27|11973.27|12083.89|11963.89|12093.27|11973.27|12083.8|11963.8|10
1624322900000|2021-06-22 00:48:20|12083.82|11963.82|12077.72|11957.72|12083.82|11963.82|12077.72|11957.72|10
1624322910000|2021-06-22 00:48:30|12078.82|11958.82|12080.24|11960.24|12080.24|11960.24|12075.63|11955.63|9
1624322920000|2021-06-22 00:48:40|12079.14|11959.14|12095.07|11975.07|12095.07|11975.07|12079.14|11959.14|10
1624322930000|2021-06-22 00:48:50|12095.33|11975.33|12099.57|11979.57|12100.21|11980.21|12095.33|11975.33|10
1624322940000|2021-06-22 00:49:00|12099.1|11979.1|12097.19|11977.19|12099.38|11979.38|12097.19|11977.19|10
1624322950000|2021-06-22 00:49:10|12097.71|11977.71|12097.63|11977.63|12098.28|11978.28|12096.78|11976.78|10
1624322960000|2021-06-22 00:49:20|12097.31|11977.31|12102.62|11982.62|12102.62|11982.62|12097.31|11977.31|10
1624322970000|2021-06-22 00:49:30|12102.58|11982.58|12100.43|11980.43|12102.58|11982.58|12099.04|11979.04|10
1624322980000|2021-06-22 00:49:40|12100.52|11980.52|12097.62|11977.62|12100.52|11980.52|12097.62|11977.62|10
1624322990000|2021-06-22 00:49:50|12097.79|11977.79|12097.1|11977.1|12097.79|11977.79|12097.01|11977.01|10
1624323000000|2021-06-22 00:50:00|12097.37|11977.37|12094.17|11974.17|12097.4|11977.4|12094.17|11974.17|10
1624323010000|2021-06-22 00:50:10|12094.44|11974.44|12095.77|11975.77|12097.15|11977.15|12094.44|11974.44|10
1624323020000|2021-06-22 00:50:20|12096.52|11976.52|12097.91|11977.91|12098.79|11978.79|12095.82|11975.82|10
1624323030000|2021-06-22 00:50:30|12098.8|11978.8|12104.16|11984.16|12104.16|11984.16|12098.8|11978.8|10
1624323040000|2021-06-22 00:50:40|12104.7|11984.7|12109.02|11989.02|12109.02|11989.02|12104.7|11984.7|10
1624323050000|2021-06-22 00:50:50|12109.79|11989.79|12115.32|11995.32|12115.32|11995.32|12109.79|11989.79|10
1624323060000|2021-06-22 00:51:00|12115.96|11995.96|12117.35|11997.35|12118.61|11998.61|12113.93|11993.93|10
1624323070000|2021-06-22 00:51:10|12117.32|11997.32|12121.09|12001.09|12121.09|12001.09|12117.32|11997.32|9
1624323080000|2021-06-22 00:51:20|12121.35|12001.35|12119.59|11999.59|12122.25|12002.25|12119.59|11999.59|10
1624323090000|2021-06-22 00:51:30|12120.57|12000.57|12120.58|12000.58|12122.43|12002.43|12120.57|12000.57|10
1624323100000|2021-06-22 00:51:40|12121.55|12001.55|12124.96|12004.96|12124.96|12004.96|12121.55|12001.55|10
1624323110000|2021-06-22 00:51:50|12125.24|12005.24|12132.62|12012.62|12132.62|12012.62|12125.24|12005.24|10
1624323120000|2021-06-22 00:52:00|12132.63|12012.63|12151.29|12031.29|12151.29|12031.29|12132.53|12012.53|10
1624323130000|2021-06-22 00:52:10|12154.53|12034.53|12156.45|12036.45|12158.49|12038.49|12154.53|12034.53|10
1624323140000|2021-06-22 00:52:20|12155.73|12035.73|12154.21|12034.21|12156.48|12036.48|12153.91|12033.91|10
1624323150000|2021-06-22 00:52:30|12153.88|12033.88|12156.92|12036.92|12158.29|12038.29|12153.58|12033.58|10
1624323160000|2021-06-22 00:52:40|12156.13|12036.13|12156.13|12036.13|12157.53|12037.53|12156.08|12036.08|10
1624323170000|2021-06-22 00:52:50|12155.67|12035.67|12151.71|12031.71|12155.67|12035.67|12151.71|12031.71|10
1624323180000|2021-06-22 00:53:00|12150.97|12030.97|12153.83|12033.83|12153.83|12033.83|12150.69|12030.69|10
1624323190000|2021-06-22 00:53:10|12152.78|12032.78|12159.63|12039.63|12160.2|12040.2|12152.58|12032.58|10
1624323200000|2021-06-22 00:53:20|12159.06|12039.06|12156.46|12036.46|12160.69|12040.69|12156.46|12036.46|10
1624323210000|2021-06-22 00:53:30|12157.07|12037.07|12159.74|12039.74|12160.71|12040.71|12157.07|12037.07|10
1624323220000|2021-06-22 00:53:40|12158.01|12038.01|12155.26|12035.26|12158.01|12038.01|12155.26|12035.26|10
1624323230000|2021-06-22 00:53:50|12155.25|12035.25|12152.95|12032.95|12155.25|12035.25|12152.95|12032.95|10
1624323240000|2021-06-22 00:54:00|12155.79|12035.79|12158.65|12038.65|12158.65|12038.65|12155.57|12035.57|10
1624323250000|2021-06-22 00:54:10|12158.7|12038.7|12167.34|12047.34|12167.34|12047.34|12157.24|12037.24|10
1624323260000|2021-06-22 00:54:20|12171.15|12051.15|12169.24|12049.24|12171.93|12051.93|12169.24|12049.24|10
1624323270000|2021-06-22 00:54:30|12169.47|12049.47|12165.78|12045.78|12170.51|12050.51|12165.78|12045.78|9
1624323280000|2021-06-22 00:54:40|12165.8|12045.8|12168.52|12048.52|12168.52|12048.52|12165.8|12045.8|10
1624323290000|2021-06-22 00:54:50|12169.11|12049.11|12163.47|12043.47|12169.11|12049.11|12163.27|12043.27|10
1624323300000|2021-06-22 00:55:00|12162.95|12042.95|12162.64|12042.64|12165.26|12045.26|12162.64|12042.64|10
1624323310000|2021-06-22 00:55:10|12163.04|12043.04|12166.83|12046.83|12166.83|12046.83|12162.19|12042.19|10
1624323320000|2021-06-22 00:55:20|12166.64|12046.64|12178.9|12058.9|12178.9|12058.9|12166.64|12046.64|9
1624323330000|2021-06-22 00:55:30|12178.78|12058.78|12176.19|12056.19|12178.78|12058.78|12175.97|12055.97|10
1624323340000|2021-06-22 00:55:40|12176.83|12056.83|12180.33|12060.33|12180.33|12060.33|12175.14|12055.14|10
1624323350000|2021-06-22 00:55:50|12180.72|12060.72|12183.06|12063.06|12183.47|12063.47|12180.72|12060.72|10
1624323360000|2021-06-22 00:56:00|12187.62|12067.62|12206.89|12086.89|12206.89|12086.89|12187.62|12067.62|10
1624323370000|2021-06-22 00:56:10|12205.77|12085.77|12204.48|12084.48|12207.03|12087.03|12203.12|12083.12|10
1624323380000|2021-06-22 00:56:20|12203.61|12083.61|12191.81|12071.81|12203.61|12083.61|12191.81|12071.81|10
1624323390000|2021-06-22 00:56:30|12191.57|12071.57|12190.15|12070.15|12193.52|12073.52|12188.23|12068.23|10
1624323400000|2021-06-22 00:56:40|12190.98|12070.98|12193.63|12073.63|12194.05|12074.05|12190.67|12070.67|10
1624323410000|2021-06-22 00:56:50|12195.91|12075.91|12194.98|12074.98|12197.05|12077.05|12194.71|12074.71|10
1624323420000|2021-06-22 00:57:00|12195.21|12075.21|12190.38|12070.38|12195.29|12075.29|12190.38|12070.38|10
1624323430000|2021-06-22 00:57:10|12189.39|12069.39|12186.16|12066.16|12189.54|12069.54|12186.16|12066.16|10
1624323440000|2021-06-22 00:57:20|12186.08|12066.08|12176.89|12056.89|12186.08|12066.08|12176.89|12056.89|10
1624323450000|2021-06-22 00:57:30|12176.83|12056.83|12177.11|12057.11|12179.26|12059.26|12176.83|12056.83|9
1624323460000|2021-06-22 00:57:40|12178.74|12058.74|12182.11|12062.11|12182.11|12062.11|12176.95|12056.95|10
1624323470000|2021-06-22 00:57:50|12181.73|12061.73|12181.18|12061.18|12182.19|12062.19|12180.93|12060.93|10
1624323480000|2021-06-22 00:58:00|12179.47|12059.47|12182.51|12062.51|12182.51|12062.51|12177.6|12057.6|10
1624323490000|2021-06-22 00:58:10|12182.36|12062.36|12193.6|12073.6|12193.6|12073.6|12182.3|12062.3|9
1624323500000|2021-06-22 00:58:20|12194.29|12074.29|12205|12085|12205|12085|12194.14|12074.14|10
1624323510000|2021-06-22 00:58:30|12206.88|12086.88|12207.98|12087.98|12209.35|12089.35|12206.39|12086.39|9
1624323520000|2021-06-22 00:58:40|12209.05|12089.05|12207.61|12087.61|12209.43|12089.43|12207.61|12087.61|10
1624323530000|2021-06-22 00:58:50|12206.93|12086.93|12206.2|12086.2|12207.94|12087.94|12205.67|12085.67|10
1624323540000|2021-06-22 00:59:00|12206.76|12086.76|12215.76|12095.76|12215.76|12095.76|12206.76|12086.76|10
1624323550000|2021-06-22 00:59:10|12215.14|12095.14|12215.98|12095.98|12216.31|12096.31|12214.94|12094.94|9
1624323560000|2021-06-22 00:59:20|12217.18|12097.18|12216.98|12096.98|12218.4|12098.4|12215.36|12095.36|10
1624323570000|2021-06-22 00:59:30|12216.27|12096.27|12219.1|12099.1|12219.1|12099.1|12216.27|12096.27|10
1624323580000|2021-06-22 00:59:40|12218.79|12098.79|12218.43|12098.43|12218.91|12098.91|12216.73|12096.73|10
1624323590000|2021-06-22 00:59:50|12217.71|12097.71|12215.28|12095.28|12217.82|12097.82|12215.28|12095.28|10
1624323600000|2021-06-22 01:00:00|12213.49|12093.49|12209.87|12089.87|12213.49|12093.49|12208.32|12088.32|10
1624323610000|2021-06-22 01:00:10|12211.57|12091.57|12215.29|12095.29|12215.29|12095.29|12211.08|12091.08|10
1624323620000|2021-06-22 01:00:20|12215.13|12095.13|12217.48|12097.48|12217.79|12097.79|12215.13|12095.13|10
1624323630000|2021-06-22 01:00:30|12218.85|12098.85|12230.09|12110.09|12230.09|12110.09|12218.85|12098.85|10
1624323640000|2021-06-22 01:00:40|12231.75|12111.75|12239.52|12119.52|12239.52|12119.52|12231.37|12111.37|10
1624323650000|2021-06-22 01:00:50|12239.69|12119.69|12247.16|12127.16|12247.16|12127.16|12239.69|12119.69|10
1624323660000|2021-06-22 01:01:00|12246.59|12126.59|12252.27|12132.27|12253.37|12133.37|12246.59|12126.59|10
1624323670000|2021-06-22 01:01:10|12251.8|12131.8|12252.94|12132.94|12252.94|12132.94|12249.45|12129.45|10
1624323680000|2021-06-22 01:01:20|12253.56|12133.56|12263.9|12143.9|12263.9|12143.9|12253.56|12133.56|10
1624323690000|2021-06-22 01:01:30|12263.97|12143.97|12277.35|12157.35|12277.35|12157.35|12263.97|12143.97|10
1624323700000|2021-06-22 01:01:40|12278.26|12158.26|12281.95|12161.95|12282.49|12162.49|12277.9|12157.9|10
1624323710000|2021-06-22 01:01:50|12281.9|12161.9|12291.53|12171.53|12291.53|12171.53|12281.9|12161.9|9
1624323720000|2021-06-22 01:02:00|12292.06|12172.06|12294.37|12174.37|12295.39|12175.39|12292.06|12172.06|10
1624323730000|2021-06-22 01:02:10|12294.72|12174.72|12305.61|12185.61|12305.61|12185.61|12293.36|12173.36|10
1624323740000|2021-06-22 01:02:20|12308.85|12188.85|12316.01|12196.01|12316.01|12196.01|12308.85|12188.85|10
1624323750000|2021-06-22 01:02:30|12318.79|12198.79|12345.98|12225.98|12345.98|12225.98|12318.79|12198.79|10
1624323760000|2021-06-22 01:02:40|12351.03|12231.03|12352.3|12232.3|12357.02|12237.02|12351.03|12231.03|10
1624323770000|2021-06-22 01:02:50|12351.93|12231.93|12359.87|12239.87|12359.87|12239.87|12351.93|12231.93|10
1624323780000|2021-06-22 01:03:00|12360.5|12240.5|12349.13|12229.13|12360.5|12240.5|12349.13|12229.13|10
1624323790000|2021-06-22 01:03:10|12346.83|12226.83|12343.93|12223.93|12347.2|12227.2|12343.93|12223.93|9
1624323800000|2021-06-22 01:03:20|12343.2|12223.2|12332.06|12212.06|12343.2|12223.2|12332.06|12212.06|10
1624323810000|2021-06-22 01:03:30|12333.16|12213.16|12332.65|12212.65|12333.16|12213.16|12328.4|12208.4|10
1624323820000|2021-06-22 01:03:40|12332.11|12212.11|12330.72|12210.72|12332.8|12212.8|12330.48|12210.48|10
1624323830000|2021-06-22 01:03:50|12330.44|12210.44|12330.79|12210.79|12331.56|12211.56|12328.92|12208.92|10
1624323840000|2021-06-22 01:04:00|12330.43|12210.43|12333.79|12213.79|12334.3|12214.3|12330.19|12210.19|10
1624323850000|2021-06-22 01:04:10|12334.72|12214.72|12329.17|12209.17|12334.72|12214.72|12329.17|12209.17|10
1624323860000|2021-06-22 01:04:20|12329.87|12209.87|12334.22|12214.22|12334.22|12214.22|12328.6|12208.6|10
1624323870000|2021-06-22 01:04:30|12333.77|12213.77|12340.45|12220.45|12342.2|12222.2|12333.46|12213.46|10
1624323880000|2021-06-22 01:04:40|12343.39|12223.39|12346.55|12226.55|12346.55|12226.55|12341.97|12221.97|10
1624323890000|2021-06-22 01:04:50|12347.29|12227.29|12346.93|12226.93|12350.28|12230.28|12346.93|12226.93|10
1624323900000|2021-06-22 01:05:00|12347.87|12227.87|12346.26|12226.26|12349.09|12229.09|12345.42|12225.42|10
1624323910000|2021-06-22 01:05:10|12345.33|12225.33|12339.14|12219.14|12345.7|12225.7|12338.46|12218.46|10
1624323920000|2021-06-22 01:05:20|12337.41|12217.41|12331.88|12211.88|12337.41|12217.41|12331.88|12211.88|10
1624323930000|2021-06-22 01:05:30|12331.78|12211.78|12319.95|12199.95|12332.45|12212.45|12319.95|12199.95|10
1624323940000|2021-06-22 01:05:40|12319.19|12199.19|12317.47|12197.47|12319.74|12199.74|12317.47|12197.47|10
1624323950000|2021-06-22 01:05:50|12317.36|12197.36|12319.06|12199.06|12319.06|12199.06|12309.57|12189.57|10
1624323960000|2021-06-22 01:06:00|12327.6|12207.6|12364.87|12244.87|12364.87|12244.87|12327.6|12207.6|10
1624323970000|2021-06-22 01:06:10|12368.11|12248.11|12383.36|12263.36|12383.36|12263.36|12368.11|12248.11|10
1624323980000|2021-06-22 01:06:20|12386.56|12266.56|12403.09|12283.09|12405.27|12285.27|12386.56|12266.56|10
1624323990000|2021-06-22 01:06:30|12405.03|12285.03|12407.83|12287.83|12408.93|12288.93|12405.03|12285.03|10
1624324000000|2021-06-22 01:06:40|12408.25|12288.25|12410.63|12290.63|12410.63|12290.63|12408.25|12288.25|10
1624324010000|2021-06-22 01:06:50|12410.33|12290.33|12409.99|12289.99|12411.23|12291.23|12409.75|12289.75|10
1624324020000|2021-06-22 01:07:00|12409.79|12289.79|12414.71|12294.71|12414.71|12294.71|12407.35|12287.35|10
1624324030000|2021-06-22 01:07:10|12416.27|12296.27|12419.21|12299.21|12420.02|12300.02|12416.27|12296.27|10
1624324040000|2021-06-22 01:07:20|12422.82|12302.82|12423.16|12303.16|12428.28|12308.28|12422.82|12302.82|10
1624324050000|2021-06-22 01:07:30|12422.22|12302.22|12426.16|12306.16|12426.16|12306.16|12420.7|12300.7|10
1624324060000|2021-06-22 01:07:40|12429.48|12309.48|12432.08|12312.08|12433.47|12313.47|12428.67|12308.67|10
1624324070000|2021-06-22 01:07:50|12430|12310|12432.69|12312.69|12434.79|12314.79|12430|12310|10
1624324080000|2021-06-22 01:08:00|12433.47|12313.47|12427.33|12307.33|12433.76|12313.76|12427.33|12307.33|10
1624324090000|2021-06-22 01:08:10|12425.89|12305.89|12427.33|12307.33|12428.72|12308.72|12425.2|12305.2|10
1624324100000|2021-06-22 01:08:20|12427.74|12307.74|12425.37|12305.37|12431.72|12311.72|12425.37|12305.37|10
1624324110000|2021-06-22 01:08:30|12425.8|12305.8|12421.98|12301.98|12426.82|12306.82|12421.98|12301.98|10
1624324120000|2021-06-22 01:08:40|12419.77|12299.77|12415.55|12295.55|12419.77|12299.77|12414.71|12294.71|10
1624324130000|2021-06-22 01:08:50|12415.02|12295.02|12414.34|12294.34|12415.76|12295.76|12412.37|12292.37|10
1624324140000|2021-06-22 01:09:00|12413.66|12293.66|12418.92|12298.92|12418.92|12298.92|12413.57|12293.57|10
1624324150000|2021-06-22 01:09:10|12419.62|12299.62|12426.03|12306.03|12426.03|12306.03|12419.62|12299.62|10
1624324160000|2021-06-22 01:09:20|12427.61|12307.61|12431.6|12311.6|12431.6|12311.6|12426.29|12306.29|10
1624324170000|2021-06-22 01:09:30|12433.87|12313.87|12437.45|12317.45|12437.45|12317.45|12433.87|12313.87|10
1624324180000|2021-06-22 01:09:40|12438.43|12318.43|12441.56|12321.56|12441.56|12321.56|12437.83|12317.83|10
1624324190000|2021-06-22 01:09:50|12442.57|12322.57|12450.13|12330.13|12450.13|12330.13|12442.57|12322.57|10
1624324200000|2021-06-22 01:10:00|12450.98|12330.98|12448.64|12328.64|12451.52|12331.52|12448.45|12328.45|10
1624324210000|2021-06-22 01:10:10|12449.72|12329.72|12443.81|12323.81|12449.72|12329.72|12443.81|12323.81|10
1624324220000|2021-06-22 01:10:20|12444.01|12324.01|12446.51|12326.51|12446.51|12326.51|12443.54|12323.54|10
1624324230000|2021-06-22 01:10:30|12448.02|12328.02|12461.05|12341.05|12461.05|12341.05|12448.02|12328.02|10
1624324240000|2021-06-22 01:10:40|12463.46|12343.46|12454.11|12334.11|12463.46|12343.46|12454.11|12334.11|10
1624324250000|2021-06-22 01:10:50|12453.26|12333.26|12454.05|12334.05|12455.5|12335.5|12453.26|12333.26|10
1624324260000|2021-06-22 01:11:00|12455.2|12335.2|12457.84|12337.84|12457.84|12337.84|12453.3|12333.3|10
1624324270000|2021-06-22 01:11:10|12460.15|12340.15|12470.37|12350.37|12470.91|12350.91|12460.15|12340.15|10
1624324280000|2021-06-22 01:11:20|12470.78|12350.78|12474.23|12354.23|12474.4|12354.4|12470.78|12350.78|10
1624324290000|2021-06-22 01:11:30|12475.26|12355.26|12482.24|12362.24|12482.24|12362.24|12475.26|12355.26|9
1624324300000|2021-06-22 01:11:40|12484.46|12364.46|12491.17|12371.17|12491.17|12371.17|12484.46|12364.46|10
1624324310000|2021-06-22 01:11:50|12493.55|12373.55|12503.87|12383.87|12503.87|12383.87|12493.55|12373.55|10
1624324320000|2021-06-22 01:12:00|12505.11|12385.11|12517.93|12397.93|12518.05|12398.05|12505.11|12385.11|9
1624324330000|2021-06-22 01:12:10|12518.3|12398.3|12526.03|12406.03|12526.03|12406.03|12518.3|12398.3|10
1624324340000|2021-06-22 01:12:20|12526.76|12406.76|12530.3|12410.3|12530.99|12410.99|12526.63|12406.63|9
1624324350000|2021-06-22 01:12:30|12530.15|12410.15|12536.95|12416.95|12536.95|12416.95|12530.12|12410.12|10
1624324360000|2021-06-22 01:12:40|12538.54|12418.54|12537.24|12417.24|12538.54|12418.54|12537.24|12417.24|10
1624324370000|2021-06-22 01:12:50|12538.27|12418.27|12523.91|12403.91|12538.27|12418.27|12523.91|12403.91|10
1624324380000|2021-06-22 01:13:00|12521.28|12401.28|12515.71|12395.71|12521.28|12401.28|12514.75|12394.75|10
1624324390000|2021-06-22 01:13:10|12516.09|12396.09|12525.66|12405.66|12525.66|12405.66|12516.09|12396.09|10
1624324400000|2021-06-22 01:13:20|12525.12|12405.12|12526.48|12406.48|12526.48|12406.48|12523.56|12403.56|10
1624324410000|2021-06-22 01:13:30|12527.98|12407.98|12527.44|12407.44|12528.79|12408.79|12526.64|12406.64|10
1624324420000|2021-06-22 01:13:40|12528.59|12408.59|12529.94|12409.94|12530.13|12410.13|12528.59|12408.59|10
1624324430000|2021-06-22 01:13:50|12528.94|12408.94|12526.68|12406.68|12528.94|12408.94|12525.63|12405.63|10
1624324440000|2021-06-22 01:14:00|12525.86|12405.86|12532.24|12412.24|12532.24|12412.24|12525.86|12405.86|10
1624324450000|2021-06-22 01:14:10|12532.37|12412.37|12535.55|12415.55|12535.55|12415.55|12532.19|12412.19|10
1624324460000|2021-06-22 01:14:20|12537.17|12417.17|12535.56|12415.56|12537.57|12417.57|12533.49|12413.49|10
1624324470000|2021-06-22 01:14:30|12540.58|12420.58|12552.83|12432.83|12552.83|12432.83|12540.58|12420.58|10
1624324480000|2021-06-22 01:14:40|12556.55|12436.55|12576.75|12456.75|12577.98|12457.98|12556.55|12436.55|10
1624324490000|2021-06-22 01:14:50|12587.35|12467.35|12616.81|12496.81|12616.81|12496.81|12587.35|12467.35|10
1624324500000|2021-06-22 01:15:00|12618.72|12498.72|12643.54|12523.54|12644.96|12524.96|12618.72|12498.72|10
1624324510000|2021-06-22 01:15:10|12644.42|12524.42|12648.41|12528.41|12648.85|12528.85|12643.2|12523.2|10
1624324520000|2021-06-22 01:15:20|12650.13|12530.13|12677.39|12557.39|12677.39|12557.39|12650.13|12530.13|10
1624324530000|2021-06-22 01:15:30|12682.33|12562.33|12720.29|12600.29|12720.29|12600.29|12682.33|12562.33|10
1624324540000|2021-06-22 01:15:40|12722.52|12602.52|12735.26|12615.26|12735.26|12615.26|12722.52|12602.52|10
1624324550000|2021-06-22 01:15:50|12733.9|12613.9|12754.56|12634.56|12754.56|12634.56|12733.9|12613.9|10
1624324560000|2021-06-22 01:16:00|12756.53|12636.53|12762.47|12642.47|12764.44|12644.44|12756.53|12636.53|10
1624324570000|2021-06-22 01:16:10|12762.63|12642.63|12750.79|12630.79|12764.09|12644.09|12750.79|12630.79|9
1624324580000|2021-06-22 01:16:20|12745.94|12625.94|12728.54|12608.54|12745.94|12625.94|12728.54|12608.54|10
1624324590000|2021-06-22 01:16:30|12727.24|12607.24|12728.78|12608.78|12728.78|12608.78|12724.55|12604.55|10
1624324600000|2021-06-22 01:16:40|12732.28|12612.28|12729.84|12609.84|12734.45|12614.45|12729.84|12609.84|10
1624324610000|2021-06-22 01:16:50|12727.9|12607.9|12721.07|12601.07|12727.9|12607.9|12721.07|12601.07|10
1624324620000|2021-06-22 01:17:00|12720.1|12600.1|12709.19|12589.19|12720.1|12600.1|12709.19|12589.19|10
1624324630000|2021-06-22 01:17:10|12708.11|12588.11|12690.09|12570.09|12708.11|12588.11|12690.09|12570.09|10
1624324640000|2021-06-22 01:17:20|12686.89|12566.89|12674.25|12554.25|12686.89|12566.89|12674.25|12554.25|10
1624324650000|2021-06-22 01:17:30|12672.44|12552.44|12652.01|12532.01|12672.44|12552.44|12652.01|12532.01|10
1624324660000|2021-06-22 01:17:40|12646.4|12526.4|12633.6|12513.6|12646.4|12526.4|12633.6|12513.6|10
1624324670000|2021-06-22 01:17:50|12631.42|12511.42|12620.66|12500.66|12631.42|12511.42|12620.54|12500.54|10
1624324680000|2021-06-22 01:18:00|12620.6|12500.6|12616.84|12496.84|12620.6|12500.6|12616.84|12496.84|10
1624324690000|2021-06-22 01:18:10|12617.46|12497.46|12615.28|12495.28|12617.46|12497.46|12613.65|12493.65|9
1624324700000|2021-06-22 01:18:20|12615.89|12495.89|12601.15|12481.15|12615.89|12495.89|12601.15|12481.15|10
1624324710000|2021-06-22 01:18:30|12601.11|12481.11|12597.73|12477.73|12601.11|12481.11|12596.51|12476.51|10
1624324720000|2021-06-22 01:18:40|12598.44|12478.44|12594.3|12474.3|12598.44|12478.44|12593.65|12473.65|10
1624324730000|2021-06-22 01:18:50|12593.74|12473.74|12572.97|12452.97|12594.68|12474.68|12572.97|12452.97|10
1624324740000|2021-06-22 01:19:00|12570.33|12450.33|12571.77|12451.77|12571.77|12451.77|12567.48|12447.48|10
1624324750000|2021-06-22 01:19:10|12571.29|12451.29|12568.58|12448.58|12574.04|12454.04|12568.58|12448.58|10
1624324760000|2021-06-22 01:19:20|12568.24|12448.24|12571.14|12451.14|12571.14|12451.14|12568.03|12448.03|10
1624324770000|2021-06-22 01:19:30|12569.62|12449.62|12565.16|12445.16|12569.62|12449.62|12564.43|12444.43|10
1624324780000|2021-06-22 01:19:40|12564.93|12444.93|12565.84|12445.84|12567.57|12447.57|12564.93|12444.93|10
1624324790000|2021-06-22 01:19:50|12565.27|12445.27|12564.28|12444.28|12565.32|12445.32|12562.98|12442.98|9
1624324800000|2021-06-22 01:20:00|12562.59|12442.59|12565.69|12445.69|12565.69|12445.69|12560.65|12440.65|10
1624324810000|2021-06-22 01:20:10|12567.89|12447.89|12572.75|12452.75|12572.75|12452.75|12567.81|12447.81|10
1624324820000|2021-06-22 01:20:20|12574.2|12454.2|12576.63|12456.63|12577.67|12457.67|12574.2|12454.2|10
1624324830000|2021-06-22 01:20:30|12577.51|12457.51|12572.72|12452.72|12577.51|12457.51|12572.72|12452.72|10
1624324840000|2021-06-22 01:20:40|12570.15|12450.15|12565.39|12445.39|12570.15|12450.15|12565.39|12445.39|10
1624324850000|2021-06-22 01:20:50|12566.34|12446.34|12558.97|12438.97|12566.34|12446.34|12558.97|12438.97|10
1624324860000|2021-06-22 01:21:00|12557.95|12437.95|12553.75|12433.75|12557.95|12437.95|12553.75|12433.75|10
1624324870000|2021-06-22 01:21:10|12553.14|12433.14|12552.07|12432.07|12553.14|12433.14|12549.16|12429.16|10
1624324880000|2021-06-22 01:21:20|12553.57|12433.57|12557.58|12437.58|12557.58|12437.58|12553.57|12433.57|10
1624324890000|2021-06-22 01:21:30|12557.71|12437.71|12555.43|12435.43|12557.72|12437.72|12555.43|12435.43|9
1624324900000|2021-06-22 01:21:40|12556.11|12436.11|12561.25|12441.25|12561.25|12441.25|12556.11|12436.11|10
1624324910000|2021-06-22 01:21:50|12563|12443|12557.79|12437.79|12563.15|12443.15|12557.79|12437.79|10
1624324920000|2021-06-22 01:22:00|12557.23|12437.23|12549.78|12429.78|12557.23|12437.23|12548.93|12428.93|10
1624324930000|2021-06-22 01:22:10|12549.83|12429.83|12559.99|12439.99|12559.99|12439.99|12549.17|12429.17|10
1624324940000|2021-06-22 01:22:20|12560.91|12440.91|12567.52|12447.52|12569.08|12449.08|12560.91|12440.91|10
1624324950000|2021-06-22 01:22:30|12567.48|12447.48|12571.19|12451.19|12571.34|12451.34|12567.28|12447.28|10
1624324960000|2021-06-22 01:22:40|12572.46|12452.46|12570.76|12450.76|12572.46|12452.46|12570.19|12450.19|10
1624324970000|2021-06-22 01:22:50|12570.66|12450.66|12568|12448|12571.06|12451.06|12568|12448|10
1624324980000|2021-06-22 01:23:00|12567.66|12447.66|12556.82|12436.82|12567.66|12447.66|12556.82|12436.82|10
1624324990000|2021-06-22 01:23:10|12555.34|12435.34|12548.89|12428.89|12555.34|12435.34|12548.89|12428.89|10
1624325000000|2021-06-22 01:23:20|12548.76|12428.76|12545.14|12425.14|12549.8|12429.8|12545.14|12425.14|10
1624325010000|2021-06-22 01:23:30|12543.96|12423.96|12528.01|12408.01|12543.99|12423.99|12527.62|12407.62|10
1624325020000|2021-06-22 01:23:40|12527.71|12407.71|12522.91|12402.91|12527.71|12407.71|12522.91|12402.91|10
1624325030000|2021-06-22 01:23:50|12522.15|12402.15|12519.58|12399.58|12522.43|12402.43|12519.58|12399.58|9
1624325040000|2021-06-22 01:24:00|12519.46|12399.46|12515.6|12395.6|12519.52|12399.52|12515.6|12395.6|10
1624325050000|2021-06-22 01:24:10|12514.64|12394.64|12512.57|12392.57|12514.64|12394.64|12509.99|12389.99|10
1624325060000|2021-06-22 01:24:20|12512.33|12392.33|12515.71|12395.71|12517.35|12397.35|12511.96|12391.96|10
1624325070000|2021-06-22 01:24:30|12515.52|12395.52|12516.4|12396.4|12516.4|12396.4|12514.76|12394.76|10
1624325080000|2021-06-22 01:24:40|12516.64|12396.64|12524.06|12404.06|12524.06|12404.06|12516.64|12396.64|10
1624325090000|2021-06-22 01:24:50|12526.12|12406.12|12529.65|12409.65|12529.65|12409.65|12524.26|12404.26|10
1624325100000|2021-06-22 01:25:00|12531.01|12411.01|12530.98|12410.98|12531.01|12411.01|12529.07|12409.07|10
1624325110000|2021-06-22 01:25:10|12531.04|12411.04|12549.06|12429.06|12549.06|12429.06|12531.04|12411.04|10
1624325120000|2021-06-22 01:25:20|12550.44|12430.44|12560.41|12440.41|12560.41|12440.41|12550.44|12430.44|10
1624325130000|2021-06-22 01:25:30|12562.21|12442.21|12574.68|12454.68|12575.05|12455.05|12562.21|12442.21|10
1624325140000|2021-06-22 01:25:40|12572.81|12452.81|12574.2|12454.2|12575.02|12455.02|12572.81|12452.81|10
1624325150000|2021-06-22 01:25:50|12572.18|12452.18|12560.55|12440.55|12572.18|12452.18|12560.55|12440.55|10
1624325160000|2021-06-22 01:26:00|12560.02|12440.02|12554.55|12434.55|12560.02|12440.02|12553.7|12433.7|10
1624325170000|2021-06-22 01:26:10|12554.47|12434.47|12547.11|12427.11|12554.47|12434.47|12547.11|12427.11|10
1624325180000|2021-06-22 01:26:20|12545.1|12425.1|12536.69|12416.69|12545.1|12425.1|12536.69|12416.69|10
1624325190000|2021-06-22 01:26:30|12536.62|12416.62|12529.33|12409.33|12536.73|12416.73|12529.33|12409.33|10
1624325200000|2021-06-22 01:26:40|12530.23|12410.23|12517.25|12397.25|12530.23|12410.23|12517.25|12397.25|10
1624325210000|2021-06-22 01:26:50|12515.5|12395.5|12511.73|12391.73|12515.5|12395.5|12511.51|12391.51|10
1624325220000|2021-06-22 01:27:00|12513.38|12393.38|12511|12391|12514.01|12394.01|12510.69|12390.69|10
1624325230000|2021-06-22 01:27:10|12511.41|12391.41|12515.88|12395.88|12515.88|12395.88|12511.41|12391.41|10
1624325240000|2021-06-22 01:27:20|12516.42|12396.42|12518.72|12398.72|12518.72|12398.72|12515.71|12395.71|10
1624325250000|2021-06-22 01:27:30|12521.04|12401.04|12526.2|12406.2|12526.6|12406.6|12521.04|12401.04|10
1624325260000|2021-06-22 01:27:40|12526.12|12406.12|12523.59|12403.59|12526.16|12406.16|12523.59|12403.59|10
1624325270000|2021-06-22 01:27:50|12523.35|12403.35|12518.24|12398.24|12523.35|12403.35|12518.24|12398.24|10
1624325280000|2021-06-22 01:28:00|12518.23|12398.23|12513.39|12393.39|12518.23|12398.23|12513.39|12393.39|10
1624325290000|2021-06-22 01:28:10|12511.24|12391.24|12510.12|12390.12|12511.24|12391.24|12508.92|12388.92|10
1624325300000|2021-06-22 01:28:20|12509.92|12389.92|12513.83|12393.83|12514.24|12394.24|12509.92|12389.92|10
1624325310000|2021-06-22 01:28:30|12514.21|12394.21|12516.12|12396.12|12516.35|12396.35|12514.21|12394.21|10
1624325320000|2021-06-22 01:28:40|12516.52|12396.52|12519.07|12399.07|12519.07|12399.07|12516.52|12396.52|10
1624325330000|2021-06-22 01:28:50|12519.54|12399.54|12519.58|12399.58|12521.09|12401.09|12519.54|12399.54|10
1624325340000|2021-06-22 01:29:00|12519.52|12399.52|12521.08|12401.08|12521.49|12401.49|12518.92|12398.92|10
1624325350000|2021-06-22 01:29:10|12521.98|12401.98|12522.63|12402.63|12524.56|12404.56|12521.98|12401.98|10
1624325360000|2021-06-22 01:29:20|12522.57|12402.57|12522.17|12402.17|12522.57|12402.57|12521.14|12401.14|10
1624325370000|2021-06-22 01:29:30|12522.55|12402.55|12527.86|12407.86|12527.86|12407.86|12522.55|12402.55|10
1624325380000|2021-06-22 01:29:40|12529|12409|12536.66|12416.66|12537.33|12417.33|12529|12409|10
1624325390000|2021-06-22 01:29:50|12537.56|12417.56|12545.05|12425.05|12546.05|12426.05|12537.56|12417.56|10
1624325400000|2021-06-22 01:30:00|12546.91|12426.91|12556.25|12436.25|12556.25|12436.25|12546.91|12426.91|10
1624325410000|2021-06-22 01:30:10|12558.63|12438.63|12563.22|12443.22|12564.93|12444.93|12558.63|12438.63|10
1624325420000|2021-06-22 01:30:20|12563.14|12443.14|12558.74|12438.74|12563.61|12443.61|12558.74|12438.74|10
1624325430000|2021-06-22 01:30:30|12558.69|12438.69|12535.77|12415.77|12558.69|12438.69|12535.77|12415.77|10
1624325440000|2021-06-22 01:30:40|12535.36|12415.36|12528.67|12408.67|12535.36|12415.36|12528.67|12408.67|10
1624325450000|2021-06-22 01:30:50|12527|12407|12514.98|12394.98|12527|12407|12514.98|12394.98|10
1624325460000|2021-06-22 01:31:00|12513.97|12393.97|12506.04|12386.04|12513.97|12393.97|12506.04|12386.04|10
1624325470000|2021-06-22 01:31:10|12504.97|12384.97|12502.47|12382.47|12504.97|12384.97|12502.47|12382.47|10
1624325480000|2021-06-22 01:31:20|12501.41|12381.41|12499.04|12379.04|12501.41|12381.41|12498.34|12378.34|10
1624325490000|2021-06-22 01:31:30|12498.86|12378.86|12497.85|12377.85|12499.19|12379.19|12497.85|12377.85|10
1624325500000|2021-06-22 01:31:40|12496.66|12376.66|12491.37|12371.37|12496.66|12376.66|12489.5|12369.5|10
1624325510000|2021-06-22 01:31:50|12491.55|12371.55|12494.68|12374.68|12494.68|12374.68|12491.44|12371.44|10
1624325520000|2021-06-22 01:32:00|12493.89|12373.89|12487.84|12367.84|12494.78|12374.78|12487.84|12367.84|10
1624325530000|2021-06-22 01:32:10|12488.06|12368.06|12485.05|12365.05|12488.06|12368.06|12483.07|12363.07|9
1624325540000|2021-06-22 01:32:20|12488.02|12368.02|12493.09|12373.09|12493.09|12373.09|12488.02|12368.02|10
1624325550000|2021-06-22 01:32:30|12492.36|12372.36|12498.47|12378.47|12498.6|12378.6|12491.7|12371.7|10
1624325560000|2021-06-22 01:32:40|12499.12|12379.12|12506.23|12386.23|12506.23|12386.23|12499.12|12379.12|10
1624325570000|2021-06-22 01:32:50|12506.79|12386.79|12506.31|12386.31|12508.3|12388.3|12506.31|12386.31|10
1624325580000|2021-06-22 01:33:00|12507.66|12387.66|12503.99|12383.99|12507.66|12387.66|12502.79|12382.79|10
1624325590000|2021-06-22 01:33:10|12503.82|12383.82|12501.86|12381.86|12503.82|12383.82|12500.57|12380.57|10
1624325600000|2021-06-22 01:33:20|12502.45|12382.45|12498.39|12378.39|12502.62|12382.62|12498.39|12378.39|10
1624325610000|2021-06-22 01:33:30|12498.18|12378.18|12491.73|12371.73|12498.18|12378.18|12491.73|12371.73|8
1624325620000|2021-06-22 01:33:40|12490.33|12370.33|12488.17|12368.17|12490.6|12370.6|12488.17|12368.17|10
1624325630000|2021-06-22 01:33:50|12487.9|12367.9|12487.2|12367.2|12487.9|12367.9|12486.42|12366.42|9
1624325640000|2021-06-22 01:34:00|12486.85|12366.85|12484.69|12364.69|12486.96|12366.96|12482.53|12362.53|10
1624325650000|2021-06-22 01:34:10|12482.65|12362.65|12480.63|12360.63|12482.65|12362.65|12480.63|12360.63|10
1624325660000|2021-06-22 01:34:20|12481.14|12361.14|12484.19|12364.19|12484.57|12364.57|12481.14|12361.14|10
1624325670000|2021-06-22 01:34:30|12483.91|12363.91|12482.85|12362.85|12483.91|12363.91|12482.36|12362.36|10
1624325680000|2021-06-22 01:34:40|12482.47|12362.47|12480.38|12360.38|12482.47|12362.47|12479.57|12359.57|10
1624325690000|2021-06-22 01:34:50|12480.43|12360.43|12477.78|12357.78|12480.43|12360.43|12477.24|12357.24|10
1624325700000|2021-06-22 01:35:00|12477.74|12357.74|12482.54|12362.54|12482.54|12362.54|12477.74|12357.74|10
1624325710000|2021-06-22 01:35:10|12482.16|12362.16|12484|12364|12484|12364|12482.16|12362.16|10
1624325720000|2021-06-22 01:35:20|12483.83|12363.83|12487.11|12367.11|12487.58|12367.58|12483.83|12363.83|10
1624325730000|2021-06-22 01:35:30|12488.02|12368.02|12486.43|12366.43|12488.02|12368.02|12486.31|12366.31|10
1624325740000|2021-06-22 01:35:40|12487.49|12367.49|12488.49|12368.49|12489.61|12369.61|12486.88|12366.88|10
1624325750000|2021-06-22 01:35:50|12488.43|12368.43|12489.11|12369.11|12489.35|12369.35|12488.38|12368.38|10
1624325760000|2021-06-22 01:36:00|12489.04|12369.04|12492.66|12372.66|12492.78|12372.78|12489.04|12369.04|10
1624325770000|2021-06-22 01:36:10|12492.95|12372.95|12494.92|12374.92|12494.92|12374.92|12492.95|12372.95|10
1624325780000|2021-06-22 01:36:20|12494.74|12374.74|12493.59|12373.59|12495.63|12375.63|12493.22|12373.22|9
1624325790000|2021-06-22 01:36:30|12493.63|12373.63|12492.67|12372.67|12494.82|12374.82|12492.67|12372.67|10
1624325800000|2021-06-22 01:36:40|12492.71|12372.71|12488.7|12368.7|12492.71|12372.71|12488.7|12368.7|10
1624325810000|2021-06-22 01:36:50|12488.37|12368.37|12483.49|12363.49|12488.56|12368.56|12483.49|12363.49|10
1624325820000|2021-06-22 01:37:00|12483.01|12363.01|12482.24|12362.24|12483.01|12363.01|12481.98|12361.98|10
1624325830000|2021-06-22 01:37:10|12482.1|12362.1|12481.15|12361.15|12482.1|12362.1|12480.48|12360.48|10
1624325840000|2021-06-22 01:37:20|12480.83|12360.83|12479.76|12359.76|12480.83|12360.83|12479.05|12359.05|10
1624325850000|2021-06-22 01:37:30|12479.14|12359.14|12476.63|12356.63|12479.21|12359.21|12476.09|12356.09|10
1624325860000|2021-06-22 01:37:40|12476.91|12356.91|12479.14|12359.14|12479.14|12359.14|12476.75|12356.75|10
1624325870000|2021-06-22 01:37:50|12479.22|12359.22|12480.59|12360.59|12480.62|12360.62|12479.22|12359.22|10
1624325880000|2021-06-22 01:38:00|12480.7|12360.7|12482.29|12362.29|12482.29|12362.29|12480.7|12360.7|10
1624325890000|2021-06-22 01:38:10|12481.95|12361.95|12485.23|12365.23|12486.09|12366.09|12481.95|12361.95|10
1624325900000|2021-06-22 01:38:20|12486.13|12366.13|12485.53|12365.53|12486.77|12366.77|12485.53|12365.53|10
1624325910000|2021-06-22 01:38:30|12484.77|12364.77|12485.56|12365.56|12486.82|12366.82|12484.77|12364.77|10
1624325920000|2021-06-22 01:38:40|12484.98|12364.98|12485.3|12365.3|12486.2|12366.2|12484.07|12364.07|10
1624325930000|2021-06-22 01:38:50|12485.19|12365.19|12482.9|12362.9|12485.19|12365.19|12482.9|12362.9|10
1624325940000|2021-06-22 01:39:00|12483.1|12363.1|12479.75|12359.75|12483.1|12363.1|12479.75|12359.75|10
1624325950000|2021-06-22 01:39:10|12480.02|12360.02|12477.63|12357.63|12480.03|12360.03|12477.63|12357.63|10
1624325960000|2021-06-22 01:39:20|12477.38|12357.38|12477.83|12357.83|12477.83|12357.83|12475.66|12355.66|10
1624325970000|2021-06-22 01:39:30|12477.98|12357.98|12485.06|12365.06|12485.06|12365.06|12477.98|12357.98|10
1624325980000|2021-06-22 01:39:40|12485.34|12365.34|12494.76|12374.76|12494.76|12374.76|12484.98|12364.98|10
1624325990000|2021-06-22 01:39:50|12495.42|12375.42|12499.21|12379.21|12500.06|12380.06|12495.42|12375.42|10
1624326000000|2021-06-22 01:40:00|12499.22|12379.22|12506.1|12386.1|12506.1|12386.1|12499.22|12379.22|9
1624326010000|2021-06-22 01:40:10|12509.99|12389.99|12516.78|12396.78|12517.66|12397.66|12509.99|12389.99|10
1624326020000|2021-06-22 01:40:20|12519.23|12399.23|12522.18|12402.18|12522.18|12402.18|12517.09|12397.09|10
1624326030000|2021-06-22 01:40:30|12521.24|12401.24|12533.61|12413.61|12533.61|12413.61|12521.24|12401.24|10
1624326040000|2021-06-22 01:40:40|12534.61|12414.61|12534.57|12414.57|12535.41|12415.41|12534.12|12414.12|9
1624326050000|2021-06-22 01:40:50|12534.94|12414.94|12543.05|12423.05|12543.17|12423.17|12534.94|12414.94|10
1624326060000|2021-06-22 01:41:00|12544.05|12424.05|12554.4|12434.4|12554.76|12434.76|12544.05|12424.05|10
1624326070000|2021-06-22 01:41:10|12555.24|12435.24|12561.44|12441.44|12561.44|12441.44|12555.24|12435.24|10
1624326080000|2021-06-22 01:41:20|12561.84|12441.84|12564.48|12444.48|12566.02|12446.02|12561.84|12441.84|10
1624326090000|2021-06-22 01:41:30|12565.14|12445.14|12567.63|12447.63|12567.63|12447.63|12565.14|12445.14|10
1624326100000|2021-06-22 01:41:40|12567.44|12447.44|12570.72|12450.72|12571.61|12451.61|12567.44|12447.44|10
1624326110000|2021-06-22 01:41:50|12571.29|12451.29|12566.35|12446.35|12571.29|12451.29|12566.35|12446.35|10
1624326120000|2021-06-22 01:42:00|12565.05|12445.05|12558.18|12438.18|12565.05|12445.05|12558.18|12438.18|10
1624326130000|2021-06-22 01:42:10|12557.48|12437.48|12548.57|12428.57|12557.48|12437.48|12548.57|12428.57|10
1624326140000|2021-06-22 01:42:20|12548.02|12428.02|12544.01|12424.01|12548.02|12428.02|12543.74|12423.74|10
1624326150000|2021-06-22 01:42:30|12543.44|12423.44|12549.26|12429.26|12549.26|12429.26|12543.44|12423.44|10
1624326160000|2021-06-22 01:42:40|12549.6|12429.6|12554.73|12434.73|12555.98|12435.98|12549.6|12429.6|10
1624326170000|2021-06-22 01:42:50|12553.88|12433.88|12551.95|12431.95|12553.88|12433.88|12550.95|12430.95|10
1624326180000|2021-06-22 01:43:00|12552.03|12432.03|12551.31|12431.31|12552.59|12432.59|12551.07|12431.07|10
1624326190000|2021-06-22 01:43:10|12551.41|12431.41|12550.77|12430.77|12551.41|12431.41|12549.95|12429.95|9
1624326200000|2021-06-22 01:43:20|12550.7|12430.7|12549.83|12429.83|12550.7|12430.7|12549.11|12429.11|9
1624326210000|2021-06-22 01:43:30|12549.62|12429.62|12548.61|12428.61|12550.19|12430.19|12548.12|12428.12|10
1624326220000|2021-06-22 01:43:40|12548.46|12428.46|12545.99|12425.99|12548.46|12428.46|12545.99|12425.99|9
1624326230000|2021-06-22 01:43:50|12544.13|12424.13|12540.71|12420.71|12544.13|12424.13|12540.71|12420.71|10
1624326240000|2021-06-22 01:44:00|12539.99|12419.99|12540.21|12420.21|12540.28|12420.28|12539.79|12419.79|10
1624326250000|2021-06-22 01:44:10|12539.73|12419.73|12538.89|12418.89|12539.73|12419.73|12537.68|12417.68|10
1624326260000|2021-06-22 01:44:20|12538.38|12418.38|12535.75|12415.75|12538.38|12418.38|12534.5|12414.5|10
1624326270000|2021-06-22 01:44:30|12536.12|12416.12|12539.5|12419.5|12539.5|12419.5|12536.12|12416.12|10
1624326280000|2021-06-22 01:44:40|12539.18|12419.18|12534.54|12414.54|12539.18|12419.18|12534.46|12414.46|10
1624326290000|2021-06-22 01:44:50|12534.22|12414.22|12532.1|12412.1|12534.22|12414.22|12531.02|12411.02|10
1624326300000|2021-06-22 01:45:00|12532.2|12412.2|12533.78|12413.78|12533.78|12413.78|12531.77|12411.77|10
1624326310000|2021-06-22 01:45:10|12534.38|12414.38|12545.79|12425.79|12545.79|12425.79|12534.38|12414.38|10
1624326320000|2021-06-22 01:45:20|12545.62|12425.62|12553.81|12433.81|12556.14|12436.14|12545.62|12425.62|10
1624326330000|2021-06-22 01:45:30|12555.72|12435.72|12568.58|12448.58|12568.58|12448.58|12555.72|12435.72|10
1624326340000|2021-06-22 01:45:40|12568.1|12448.1|12574.65|12454.65|12574.65|12454.65|12568.1|12448.1|10
1624326350000|2021-06-22 01:45:50|12575.2|12455.2|12581.9|12461.9|12581.9|12461.9|12574.75|12454.75|10
1624326360000|2021-06-22 01:46:00|12582.33|12462.33|12592.11|12472.11|12592.11|12472.11|12582.33|12462.33|10
1624326370000|2021-06-22 01:46:10|12593.5|12473.5|12599.03|12479.03|12599.03|12479.03|12593.5|12473.5|10
1624326380000|2021-06-22 01:46:20|12600.49|12480.49|12621.2|12501.2|12621.2|12501.2|12600.49|12480.49|10
1624326390000|2021-06-22 01:46:30|12623.74|12503.74|12633.71|12513.71|12633.71|12513.71|12623.74|12503.74|10
1624326400000|2021-06-22 01:46:40|12635.69|12515.69|12634.07|12514.07|12637.5|12517.5|12634.07|12514.07|10
1624326410000|2021-06-22 01:46:50|12634.43|12514.43|12632.81|12512.81|12634.64|12514.64|12632.67|12512.67|10
1624326420000|2021-06-22 01:47:00|12632.82|12512.82|12636.27|12516.27|12636.64|12516.64|12632.33|12512.33|10
1624326430000|2021-06-22 01:47:10|12636.59|12516.59|12633.28|12513.28|12636.59|12516.59|12632.71|12512.71|10
1624326440000|2021-06-22 01:47:20|12632.61|12512.61|12629.41|12509.41|12632.61|12512.61|12628.79|12508.79|10
1624326450000|2021-06-22 01:47:30|12628.4|12508.4|12631.73|12511.73|12631.73|12511.73|12627.69|12507.69|9
1624326460000|2021-06-22 01:47:40|12632.23|12512.23|12640.58|12520.58|12641.13|12521.13|12632.23|12512.23|10
1624326470000|2021-06-22 01:47:50|12641.59|12521.59|12657.22|12537.22|12657.22|12537.22|12641.59|12521.59|10
1624326480000|2021-06-22 01:48:00|12654.89|12534.89|12666.71|12546.71|12666.71|12546.71|12654.89|12534.89|10
1624326490000|2021-06-22 01:48:10|12665.66|12545.66|12673.78|12553.78|12673.78|12553.78|12665.66|12545.66|10
1624326500000|2021-06-22 01:48:20|12678.12|12558.12|12678.05|12558.05|12678.22|12558.22|12675.1|12555.1|10
1624326510000|2021-06-22 01:48:30|12678.19|12558.19|12677.46|12557.46|12678.9|12558.9|12676.5|12556.5|10
1624326520000|2021-06-22 01:48:40|12676.74|12556.74|12672.46|12552.46|12676.74|12556.74|12670.55|12550.55|10
1624326530000|2021-06-22 01:48:50|12672.21|12552.21|12668.57|12548.57|12672.21|12552.21|12667.97|12547.97|10
1624326540000|2021-06-22 01:49:00|12665.54|12545.54|12661.16|12541.16|12665.54|12545.54|12661.16|12541.16|9
1624326550000|2021-06-22 01:49:10|12661.08|12541.08|12663.74|12543.74|12664.41|12544.41|12660.16|12540.16|10
1624326560000|2021-06-22 01:49:20|12665.02|12545.02|12659.03|12539.03|12665.02|12545.02|12659.03|12539.03|10
1624326570000|2021-06-22 01:49:30|12659.02|12539.02|12652|12532|12659.02|12539.02|12650.74|12530.74|10
1624326580000|2021-06-22 01:49:40|12650.6|12530.6|12648.24|12528.24|12650.6|12530.6|12648.24|12528.24|9
1624326590000|2021-06-22 01:49:50|12649.19|12529.19|12646.12|12526.12|12649.31|12529.31|12646.12|12526.12|10
1624326600000|2021-06-22 01:50:00|12646.15|12526.15|12645.99|12525.99|12647|12527|12644.97|12524.97|10
1624326610000|2021-06-22 01:50:10|12645.01|12525.01|12632.77|12512.77|12645.01|12525.01|12632.77|12512.77|10
1624326620000|2021-06-22 01:50:20|12632.18|12512.18|12628.71|12508.71|12632.18|12512.18|12628.71|12508.71|10
1624326630000|2021-06-22 01:50:30|12628.58|12508.58|12627.49|12507.49|12629.68|12509.68|12627.37|12507.37|10
1624326640000|2021-06-22 01:50:40|12627.32|12507.32|12624.91|12504.91|12628.16|12508.16|12624.91|12504.91|10
1624326650000|2021-06-22 01:50:50|12624.44|12504.44|12620.87|12500.87|12624.44|12504.44|12617.63|12497.63|10
1624326660000|2021-06-22 01:51:00|12620.16|12500.16|12620.86|12500.86|12620.86|12500.86|12618.89|12498.89|10
1624326670000|2021-06-22 01:51:10|12622.57|12502.57|12623.64|12503.64|12625.63|12505.63|12622.57|12502.57|10
1624326680000|2021-06-22 01:51:20|12623.06|12503.06|12616.58|12496.58|12623.34|12503.34|12616.32|12496.32|10
1624326690000|2021-06-22 01:51:30|12615.64|12495.64|12610.98|12490.98|12615.64|12495.64|12610.98|12490.98|10
1624326700000|2021-06-22 01:51:40|12610.57|12490.57|12608.51|12488.51|12611.51|12491.51|12608.51|12488.51|9
1624326710000|2021-06-22 01:51:50|12609.75|12489.75|12604.59|12484.59|12609.75|12489.75|12604.59|12484.59|10
1624326720000|2021-06-22 01:52:00|12603.95|12483.95|12598.75|12478.75|12603.95|12483.95|12598.75|12478.75|10
1624326730000|2021-06-22 01:52:10|12599.58|12479.58|12604.01|12484.01|12604.01|12484.01|12599.19|12479.19|10
1624326740000|2021-06-22 01:52:20|12604.18|12484.18|12604.66|12484.66|12606.17|12486.17|12602.84|12482.84|10
1624326750000|2021-06-22 01:52:30|12605.01|12485.01|12609.72|12489.72|12609.77|12489.77|12604.58|12484.58|10
1624326760000|2021-06-22 01:52:40|12610.75|12490.75|12621.74|12501.74|12621.74|12501.74|12610.75|12490.75|10
1624326770000|2021-06-22 01:52:50|12622.05|12502.05|12628.53|12508.53|12628.53|12508.53|12622.05|12502.05|10
1624326780000|2021-06-22 01:53:00|12629.41|12509.41|12628|12508|12629.65|12509.65|12627.94|12507.94|10
1624326790000|2021-06-22 01:53:10|12627.61|12507.61|12625.09|12505.09|12627.61|12507.61|12622.89|12502.89|10
1624326800000|2021-06-22 01:53:20|12624.72|12504.72|12623.22|12503.22|12627.69|12507.69|12622.42|12502.42|10
1624326810000|2021-06-22 01:53:30|12622.71|12502.71|12620.78|12500.78|12622.89|12502.89|12620.78|12500.78|10
1624326820000|2021-06-22 01:53:40|12620.13|12500.13|12618.22|12498.22|12620.65|12500.65|12618.22|12498.22|10
1624326830000|2021-06-22 01:53:50|12617.99|12497.99|12621.28|12501.28|12621.28|12501.28|12617.93|12497.93|10
1624326840000|2021-06-22 01:54:00|12622.32|12502.32|12627.88|12507.88|12627.88|12507.88|12622.32|12502.32|10
1624326850000|2021-06-22 01:54:10|12628.14|12508.14|12637.25|12517.25|12637.25|12517.25|12628.14|12508.14|10
1624326860000|2021-06-22 01:54:20|12637.15|12517.15|12647.08|12527.08|12647.08|12527.08|12637.15|12517.15|10
1624326870000|2021-06-22 01:54:30|12647.51|12527.51|12654.82|12534.82|12654.82|12534.82|12647.51|12527.51|10
1624326880000|2021-06-22 01:54:40|12654.15|12534.15|12657.33|12537.33|12658.93|12538.93|12654.15|12534.15|10
1624326890000|2021-06-22 01:54:50|12656.08|12536.08|12646.33|12526.33|12656.18|12536.18|12646.33|12526.33|10
1624326900000|2021-06-22 01:55:00|12644.79|12524.79|12646.19|12526.19|12647.32|12527.32|12644.76|12524.76|10
1624326910000|2021-06-22 01:55:10|12645.19|12525.19|12641.58|12521.58|12645.39|12525.39|12641.58|12521.58|10
1624326920000|2021-06-22 01:55:20|12640.91|12520.91|12636.91|12516.91|12641.35|12521.35|12636.75|12516.75|10
1624326930000|2021-06-22 01:55:30|12636.58|12516.58|12635.92|12515.92|12636.58|12516.58|12634.04|12514.04|10
1624326940000|2021-06-22 01:55:40|12637.05|12517.05|12635.94|12515.94|12637.05|12517.05|12635.19|12515.19|10
1624326950000|2021-06-22 01:55:50|12634.59|12514.59|12632.47|12512.47|12635.65|12515.65|12632.47|12512.47|10
1624326960000|2021-06-22 01:56:00|12632.87|12512.87|12633.12|12513.12|12634.11|12514.11|12631.12|12511.12|10
1624326970000|2021-06-22 01:56:10|12633.14|12513.14|12633.58|12513.58|12635.32|12515.32|12633.14|12513.14|10
1624326980000|2021-06-22 01:56:20|12634.05|12514.05|12634.02|12514.02|12634.98|12514.98|12633.64|12513.64|10
1624326990000|2021-06-22 01:56:30|12634.97|12514.97|12632.98|12512.98|12635.32|12515.32|12632.98|12512.98|10
1624327000000|2021-06-22 01:56:40|12632.68|12512.68|12625.69|12505.69|12632.68|12512.68|12625.69|12505.69|10
1624327010000|2021-06-22 01:56:50|12624.8|12504.8|12624.24|12504.24|12625.72|12505.72|12623.54|12503.54|10
1624327020000|2021-06-22 01:57:00|12624.62|12504.62|12636.62|12516.62|12636.62|12516.62|12624.62|12504.62|10
1624327030000|2021-06-22 01:57:10|12636.39|12516.39|12638.07|12518.07|12638.11|12518.11|12636.39|12516.39|10
1624327040000|2021-06-22 01:57:20|12637.07|12517.07|12639.89|12519.89|12639.89|12519.89|12637.07|12517.07|10
1624327050000|2021-06-22 01:57:30|12643.03|12523.03|12645.5|12525.5|12645.63|12525.63|12643.03|12523.03|10
1624327060000|2021-06-22 01:57:40|12646.75|12526.75|12646.63|12526.63|12647.91|12527.91|12645.84|12525.84|10
1624327070000|2021-06-22 01:57:50|12647.03|12527.03|12643.54|12523.54|12647.03|12527.03|12643.26|12523.26|9
1624327080000|2021-06-22 01:58:00|12643.64|12523.64|12640.21|12520.21|12644.97|12524.97|12640.21|12520.21|10
1624327090000|2021-06-22 01:58:10|12639.43|12519.43|12638.71|12518.71|12639.7|12519.7|12638.3|12518.3|10
1624327100000|2021-06-22 01:58:20|12639.23|12519.23|12649.2|12529.2|12650.79|12530.79|12639.23|12519.23|10
1624327110000|2021-06-22 01:58:30|12651.82|12531.82|12657.65|12537.65|12657.65|12537.65|12651.09|12531.09|10
1624327120000|2021-06-22 01:58:40|12658.03|12538.03|12659.87|12539.87|12659.87|12539.87|12656.36|12536.36|10
1624327130000|2021-06-22 01:58:50|12659.3|12539.3|12658.6|12538.6|12661.59|12541.59|12658.38|12538.38|10
1624327140000|2021-06-22 01:59:00|12659.05|12539.05|12660.17|12540.17|12660.17|12540.17|12655.96|12535.96|10
1624327150000|2021-06-22 01:59:10|12662.04|12542.04|12674.83|12554.83|12675.12|12555.12|12662.04|12542.04|10
1624327160000|2021-06-22 01:59:20|12674.85|12554.85|12673.64|12553.64|12674.85|12554.85|12664.15|12544.15|10
1624327170000|2021-06-22 01:59:30|12673.09|12553.09|12677.51|12557.51|12677.86|12557.86|12673.09|12553.09|10
1624327180000|2021-06-22 01:59:40|12678.31|12558.31|12678.68|12558.68|12679.74|12559.74|12677.28|12557.28|10
1624327190000|2021-06-22 01:59:50|12677.4|12557.4|12675.35|12555.35|12677.4|12557.4|12674.66|12554.66|10
1624327200000|2021-06-22 02:00:00|12674.9|12554.9|12676.22|12556.22|12677.06|12557.06|12673|12553|10
1624327210000|2021-06-22 02:00:10|12678.7|12558.7|12681.82|12561.82|12683.59|12563.59|12678.7|12558.7|10
1624327220000|2021-06-22 02:00:20|12682.5|12562.5|12688.27|12568.27|12688.27|12568.27|12682.5|12562.5|10
1624327230000|2021-06-22 02:00:30|12689.8|12569.8|12697.82|12577.82|12697.82|12577.82|12689.8|12569.8|10
1624327240000|2021-06-22 02:00:40|12698.34|12578.34|12704.37|12584.37|12705.52|12585.52|12698.34|12578.34|10
1624327250000|2021-06-22 02:00:50|12703.17|12583.17|12696.04|12576.04|12703.17|12583.17|12696.04|12576.04|10
1624327260000|2021-06-22 02:01:00|12695.41|12575.41|12694.7|12574.7|12695.41|12575.41|12693.28|12573.28|10
1624327270000|2021-06-22 02:01:10|12695.37|12575.37|12688.97|12568.97|12695.49|12575.49|12688.97|12568.97|10
1624327280000|2021-06-22 02:01:20|12688.71|12568.71|12682.54|12562.54|12688.71|12568.71|12682.54|12562.54|10
1624327290000|2021-06-22 02:01:30|12682.24|12562.24|12661.38|12541.38|12682.24|12562.24|12661.38|12541.38|10
1624327300000|2021-06-22 02:01:40|12659.35|12539.35|12654.43|12534.43|12659.35|12539.35|12653.41|12533.41|10
1624327310000|2021-06-22 02:01:50|12652.97|12532.97|12650.05|12530.05|12652.97|12532.97|12650.05|12530.05|10
1624327320000|2021-06-22 02:02:00|12651.4|12531.4|12649.95|12529.95|12651.4|12531.4|12649.19|12529.19|10
1624327330000|2021-06-22 02:02:10|12649.27|12529.27|12646.44|12526.44|12650.49|12530.49|12646.44|12526.44|10
1624327340000|2021-06-22 02:02:20|12645.81|12525.81|12642.01|12522.01|12645.81|12525.81|12642.01|12522.01|10
1624327350000|2021-06-22 02:02:30|12642.97|12522.97|12638.71|12518.71|12642.97|12522.97|12638.12|12518.12|10
1624327360000|2021-06-22 02:02:40|12637.72|12517.72|12642.33|12522.33|12642.33|12522.33|12636.1|12516.1|10
1624327370000|2021-06-22 02:02:50|12642.09|12522.09|12646.41|12526.41|12646.68|12526.68|12641.47|12521.47|10
1624327380000|2021-06-22 02:03:00|12646.09|12526.09|12637.33|12517.33|12646.09|12526.09|12637.33|12517.33|10
1624327390000|2021-06-22 02:03:10|12637.45|12517.45|12637.27|12517.27|12638.56|12518.56|12637.17|12517.17|10
1624327400000|2021-06-22 02:03:20|12637.85|12517.85|12640.25|12520.25|12640.25|12520.25|12635.94|12515.94|9
1624327410000|2021-06-22 02:03:30|12640.75|12520.75|12649.36|12529.36|12649.36|12529.36|12640.75|12520.75|10
1624327420000|2021-06-22 02:03:40|12650.17|12530.17|12652.61|12532.61|12652.61|12532.61|12649.15|12529.15|10
1624327430000|2021-06-22 02:03:50|12651.8|12531.8|12661.51|12541.51|12661.82|12541.82|12651.8|12531.8|10
1624327440000|2021-06-22 02:04:00|12660.16|12540.16|12648.38|12528.38|12660.16|12540.16|12648.38|12528.38|10
1624327450000|2021-06-22 02:04:10|12647.16|12527.16|12641.29|12521.29|12647.16|12527.16|12640.2|12520.2|9
1624327460000|2021-06-22 02:04:20|12641.12|12521.12|12645.35|12525.35|12645.35|12525.35|12641.12|12521.12|10
1624327470000|2021-06-22 02:04:30|12646.38|12526.38|12654.53|12534.53|12654.53|12534.53|12646.38|12526.38|10
1624327480000|2021-06-22 02:04:40|12655.15|12535.15|12656.18|12536.18|12658.17|12538.17|12655.15|12535.15|10
1624327490000|2021-06-22 02:04:50|12655.72|12535.72|12664.35|12544.35|12664.35|12544.35|12655.62|12535.62|10
1624327500000|2021-06-22 02:05:00|12665.09|12545.09|12660.41|12540.41|12665.09|12545.09|12660.41|12540.41|9
1624327510000|2021-06-22 02:05:10|12658.53|12538.53|12658.38|12538.38|12658.96|12538.96|12656.6|12536.6|10
1624327520000|2021-06-22 02:05:20|12658.26|12538.26|12659.31|12539.31|12659.31|12539.31|12656.59|12536.59|10
1624327530000|2021-06-22 02:05:30|12658.24|12538.24|12648.77|12528.77|12658.24|12538.24|12648.77|12528.77|10
1624327540000|2021-06-22 02:05:40|12647.59|12527.59|12641.12|12521.12|12647.59|12527.59|12640.85|12520.85|10
1624327550000|2021-06-22 02:05:50|12640.26|12520.26|12636.44|12516.44|12640.26|12520.26|12636.44|12516.44|10
1624327560000|2021-06-22 02:06:00|12636.54|12516.54|12636.42|12516.42|12637.45|12517.45|12635.85|12515.85|10
1624327570000|2021-06-22 02:06:10|12637.11|12517.11|12634.59|12514.59|12637.25|12517.25|12633.81|12513.81|10
1624327580000|2021-06-22 02:06:20|12634.66|12514.66|12632.9|12512.9|12634.98|12514.98|12632.9|12512.9|10
1624327590000|2021-06-22 02:06:30|12633.97|12513.97|12631.44|12511.44|12633.97|12513.97|12631.33|12511.33|10
1624327600000|2021-06-22 02:06:40|12631.14|12511.14|12632.8|12512.8|12632.8|12512.8|12631.01|12511.01|9
1624327610000|2021-06-22 02:06:50|12632.77|12512.77|12629.61|12509.61|12632.77|12512.77|12629.61|12509.61|9
1624327620000|2021-06-22 02:07:00|12629.14|12509.14|12630.44|12510.44|12630.44|12510.44|12629.08|12509.08|10
1624327630000|2021-06-22 02:07:10|12630.68|12510.68|12627.44|12507.44|12631.34|12511.34|12627.44|12507.44|10
1624327640000|2021-06-22 02:07:20|12623.93|12503.93|12620.07|12500.07|12623.93|12503.93|12619.94|12499.94|10
1624327650000|2021-06-22 02:07:30|12619.97|12499.97|12616.61|12496.61|12620|12500|12616.61|12496.61|10
1624327660000|2021-06-22 02:07:40|12616.42|12496.42|12617.01|12497.01|12617.33|12497.33|12616.01|12496.01|10
1624327670000|2021-06-22 02:07:50|12617.35|12497.35|12611.7|12491.7|12617.35|12497.35|12611.7|12491.7|10
1624327680000|2021-06-22 02:08:00|12611.58|12491.58|12608.53|12488.53|12612.1|12492.1|12607.15|12487.15|10
1624327690000|2021-06-22 02:08:10|12607.97|12487.97|12603.44|12483.44|12607.97|12487.97|12603.18|12483.18|10
1624327700000|2021-06-22 02:08:20|12603.36|12483.36|12588.41|12468.41|12603.43|12483.43|12588.41|12468.41|10
1624327710000|2021-06-22 02:08:30|12587.74|12467.74|12581.94|12461.94|12587.74|12467.74|12581.94|12461.94|10
1624327720000|2021-06-22 02:08:40|12580.87|12460.87|12586.75|12466.75|12586.75|12466.75|12580.87|12460.87|10
1624327730000|2021-06-22 02:08:50|12587|12467|12579.43|12459.43|12587|12467|12579.43|12459.43|10
1624327740000|2021-06-22 02:09:00|12577.75|12457.75|12578.14|12458.14|12579.8|12459.8|12577.75|12457.75|10
1624327750000|2021-06-22 02:09:10|12576.83|12456.83|12571.13|12451.13|12576.83|12456.83|12570.22|12450.22|10
1624327760000|2021-06-22 02:09:20|12570.14|12450.14|12569.06|12449.06|12570.81|12450.81|12567.12|12447.12|10
1624327770000|2021-06-22 02:09:30|12569.01|12449.01|12566.56|12446.56|12569.01|12449.01|12565.39|12445.39|10
1624327780000|2021-06-22 02:09:40|12567.44|12447.44|12564.92|12444.92|12568.41|12448.41|12564.57|12444.57|10
1624327790000|2021-06-22 02:09:50|12565.24|12445.24|12562.42|12442.42|12565.24|12445.24|12562.42|12442.42|10
1624327800000|2021-06-22 02:10:00|12562.43|12442.43|12558.57|12438.57|12562.43|12442.43|12558.25|12438.25|10
1624327810000|2021-06-22 02:10:10|12559.33|12439.33|12562.46|12442.46|12563.76|12443.76|12559.33|12439.33|10
1624327820000|2021-06-22 02:10:20|12563.02|12443.02|12559.75|12439.75|12563.16|12443.16|12559.75|12439.75|10
1624327830000|2021-06-22 02:10:30|12559.19|12439.19|12549.28|12429.28|12559.19|12439.19|12549.28|12429.28|10
1624327840000|2021-06-22 02:10:40|12549.56|12429.56|12547.19|12427.19|12550.35|12430.35|12547.19|12427.19|10
1624327850000|2021-06-22 02:10:50|12547.47|12427.47|12542.65|12422.65|12547.47|12427.47|12542.64|12422.64|10
1624327860000|2021-06-22 02:11:00|12541.94|12421.94|12545.25|12425.25|12545.4|12425.4|12541.93|12421.93|10
1624327870000|2021-06-22 02:11:10|12544.69|12424.69|12542.2|12422.2|12544.69|12424.69|12542.01|12422.01|10
1624327880000|2021-06-22 02:11:20|12542.37|12422.37|12541.88|12421.88|12542.8|12422.8|12541.08|12421.08|10
1624327890000|2021-06-22 02:11:30|12541.96|12421.96|12545.76|12425.76|12545.76|12425.76|12541.8|12421.8|10
1624327900000|2021-06-22 02:11:40|12545.11|12425.11|12545.89|12425.89|12545.98|12425.98|12545.11|12425.11|10
1624327910000|2021-06-22 02:11:50|12545.71|12425.71|12544.49|12424.49|12545.84|12425.84|12542.62|12422.62|10
1624327920000|2021-06-22 02:12:00|12544.07|12424.07|12544.57|12424.57|12544.66|12424.66|12543.3|12423.3|10
1624327930000|2021-06-22 02:12:10|12544.53|12424.53|12553.52|12433.52|12553.52|12433.52|12544.08|12424.08|10
1624327940000|2021-06-22 02:12:20|12551.82|12431.82|12560.27|12440.27|12560.89|12440.89|12551.82|12431.82|10
1624327950000|2021-06-22 02:12:30|12560.04|12440.04|12563.54|12443.54|12563.54|12443.54|12559.47|12439.47|9
1624327960000|2021-06-22 02:12:40|12564.17|12444.17|12569.41|12449.41|12569.41|12449.41|12564.17|12444.17|10
1624327970000|2021-06-22 02:12:50|12569.79|12449.79|12572.83|12452.83|12572.83|12452.83|12569.79|12449.79|10
1624327980000|2021-06-22 02:13:00|12572.43|12452.43|12579.36|12459.36|12580.89|12460.89|12572.43|12452.43|10
1624327990000|2021-06-22 02:13:10|12578.89|12458.89|12582.64|12462.64|12582.79|12462.79|12578.89|12458.89|10
1624328000000|2021-06-22 02:13:20|12582.86|12462.86|12584.2|12464.2|12584.88|12464.88|12582.63|12462.63|10
1624328010000|2021-06-22 02:13:30|12584.07|12464.07|12589.14|12469.14|12589.14|12469.14|12583.88|12463.88|10
1624328020000|2021-06-22 02:13:40|12591.09|12471.09|12595.62|12475.62|12595.97|12475.97|12591.09|12471.09|10
1624328030000|2021-06-22 02:13:50|12595.11|12475.11|12591.63|12471.63|12595.11|12475.11|12591.27|12471.27|10
1624328040000|2021-06-22 02:14:00|12591.68|12471.68|12591.14|12471.14|12594.31|12474.31|12591.14|12471.14|10
1624328050000|2021-06-22 02:14:10|12591.31|12471.31|12595.53|12475.53|12595.53|12475.53|12591.02|12471.02|10
1624328060000|2021-06-22 02:14:20|12595.93|12475.93|12605.37|12485.37|12605.37|12485.37|12595.93|12475.93|10
1624328070000|2021-06-22 02:14:30|12605.55|12485.55|12610|12490|12610|12490|12605.55|12485.55|10
1624328080000|2021-06-22 02:14:40|12610.02|12490.02|12613.44|12493.44|12613.49|12493.49|12610.02|12490.02|10
1624328090000|2021-06-22 02:14:50|12613.36|12493.36|12616.4|12496.4|12617.64|12497.64|12612.19|12492.19|10
1624328100000|2021-06-22 02:15:00|12616.81|12496.81|12622.66|12502.66|12622.66|12502.66|12616.81|12496.81|10
1624328110000|2021-06-22 02:15:10|12622.32|12502.32|12618.66|12498.66|12622.92|12502.92|12618.11|12498.11|10
1624328120000|2021-06-22 02:15:20|12619.96|12499.96|12620.49|12500.49|12622.6|12502.6|12619.53|12499.53|10
1624328130000|2021-06-22 02:15:30|12618.22|12498.22|12600.88|12480.88|12618.77|12498.77|12600.88|12480.88|10
1624328140000|2021-06-22 02:15:40|12599.8|12479.8|12592.53|12472.53|12599.8|12479.8|12592.36|12472.36|10
1624328150000|2021-06-22 02:15:50|12592.6|12472.6|12596.84|12476.84|12596.84|12476.84|12592.6|12472.6|10
1624328160000|2021-06-22 02:16:00|12595.75|12475.75|12596.06|12476.06|12597.91|12477.91|12595.47|12475.47|10
1624328170000|2021-06-22 02:16:10|12596.01|12476.01|12585.04|12465.04|12596.01|12476.01|12585.04|12465.04|10
1624328180000|2021-06-22 02:16:20|12584.57|12464.57|12575.87|12455.87|12584.57|12464.57|12575.87|12455.87|10
1624328190000|2021-06-22 02:16:30|12575.15|12455.15|12572.46|12452.46|12576.51|12456.51|12572.46|12452.46|10
1624328200000|2021-06-22 02:16:40|12570.41|12450.41|12565.9|12445.9|12570.41|12450.41|12565.26|12445.26|10
1624328210000|2021-06-22 02:16:50|12566.66|12446.66|12567.02|12447.02|12568.09|12448.09|12566.48|12446.48|10
1624328220000|2021-06-22 02:17:00|12566.65|12446.65|12565.6|12445.6|12566.65|12446.65|12563.46|12443.46|10
1624328230000|2021-06-22 02:17:10|12566.09|12446.09|12568.41|12448.41|12568.41|12448.41|12566.09|12446.09|10
1624328240000|2021-06-22 02:17:20|12568.81|12448.81|12568.06|12448.06|12570.21|12450.21|12568.03|12448.03|10
1624328250000|2021-06-22 02:17:30|12567.91|12447.91|12566.22|12446.22|12567.91|12447.91|12566.22|12446.22|10
1624328260000|2021-06-22 02:17:40|12565.69|12445.69|12565.6|12445.6|12565.69|12445.69|12562.05|12442.05|10
1624328270000|2021-06-22 02:17:50|12566.7|12446.7|12565.52|12445.52|12566.7|12446.7|12564.22|12444.22|10
1624328280000|2021-06-22 02:18:00|12565.23|12445.23|12564.17|12444.17|12565.23|12445.23|12561.94|12441.94|10
1624328290000|2021-06-22 02:18:10|12564.49|12444.49|12574.22|12454.22|12574.22|12454.22|12564.49|12444.49|10
1624328300000|2021-06-22 02:18:20|12574.88|12454.88|12582.63|12462.63|12582.67|12462.67|12574.88|12454.88|10
1624328310000|2021-06-22 02:18:30|12581.99|12461.99|12579.88|12459.88|12582.05|12462.05|12579.88|12459.88|10
1624328320000|2021-06-22 02:18:40|12578.67|12458.67|12578.09|12458.09|12581.63|12461.63|12578.09|12458.09|10
1624328330000|2021-06-22 02:18:50|12576.49|12456.49|12576.71|12456.71|12576.88|12456.88|12572.23|12452.23|10
1624328340000|2021-06-22 02:19:00|12576.94|12456.94|12576.95|12456.95|12579.21|12459.21|12576.54|12456.54|10
1624328350000|2021-06-22 02:19:10|12576.74|12456.74|12582.99|12462.99|12582.99|12462.99|12576.74|12456.74|10
1624328360000|2021-06-22 02:19:20|12583.05|12463.05|12587.6|12467.6|12587.6|12467.6|12582.63|12462.63|10
1624328370000|2021-06-22 02:19:30|12589|12469|12593.24|12473.24|12593.24|12473.24|12589|12469|10
1624328380000|2021-06-22 02:19:40|12595.19|12475.19|12595.9|12475.9|12595.9|12475.9|12595.12|12475.12|10
1624328390000|2021-06-22 02:19:50|12596.47|12476.47|12595.94|12475.94|12598.08|12478.08|12594.52|12474.52|10
1624328400000|2021-06-22 02:20:00|12598.3|12478.3|12600.87|12480.87|12602.6|12482.6|12598.3|12478.3|10
1624328410000|2021-06-22 02:20:10|12600.55|12480.55|12595.31|12475.31|12600.55|12480.55|12594.24|12474.24|10
1624328420000|2021-06-22 02:20:20|12595.92|12475.92|12594.25|12474.25|12595.92|12475.92|12594.25|12474.25|10
1624328430000|2021-06-22 02:20:30|12594.26|12474.26|12595.75|12475.75|12598.48|12478.48|12594.26|12474.26|10
1624328440000|2021-06-22 02:20:40|12595.5|12475.5|12591.45|12471.45|12595.77|12475.77|12591.37|12471.37|10
1624328450000|2021-06-22 02:20:50|12591.4|12471.4|12593.39|12473.39|12593.39|12473.39|12590.75|12470.75|10
1624328460000|2021-06-22 02:21:00|12593.58|12473.58|12589.06|12469.06|12595.37|12475.37|12589.06|12469.06|10
1624328470000|2021-06-22 02:21:10|12589.08|12469.08|12586.64|12466.64|12589.08|12469.08|12586.39|12466.39|9
1624328480000|2021-06-22 02:21:20|12586.17|12466.17|12590.91|12470.91|12591.34|12471.34|12585.23|12465.23|10
1624328490000|2021-06-22 02:21:30|12590.99|12470.99|12590.55|12470.55|12590.99|12470.99|12587.94|12467.94|10
1624328500000|2021-06-22 02:21:40|12590.01|12470.01|12589.64|12469.64|12592.6|12472.6|12589.64|12469.64|10
1624328510000|2021-06-22 02:21:50|12590.18|12470.18|12585.74|12465.74|12590.71|12470.71|12585.62|12465.62|10
1624328520000|2021-06-22 02:22:00|12585.75|12465.75|12575.42|12455.42|12585.75|12465.75|12575.42|12455.42|10
1624328530000|2021-06-22 02:22:10|12575.51|12455.51|12571.54|12451.54|12575.8|12455.8|12571.54|12451.54|10
1624328540000|2021-06-22 02:22:20|12571.55|12451.55|12563.51|12443.51|12571.55|12451.55|12563.51|12443.51|10
1624328550000|2021-06-22 02:22:30|12562.45|12442.45|12561.05|12441.05|12563.15|12443.15|12560.57|12440.57|10
1624328560000|2021-06-22 02:22:40|12560.7|12440.7|12563.18|12443.18|12563.18|12443.18|12558.48|12438.48|10
1624328570000|2021-06-22 02:22:50|12563.25|12443.25|12562.71|12442.71|12563.44|12443.44|12562.71|12442.71|9
1624328580000|2021-06-22 02:23:00|12562.91|12442.91|12561.01|12441.01|12562.91|12442.91|12559.7|12439.7|10
1624328590000|2021-06-22 02:23:10|12560.94|12440.94|12558.74|12438.74|12561.36|12441.36|12558.74|12438.74|9
1624328600000|2021-06-22 02:23:20|12558.88|12438.88|12555.26|12435.26|12559.18|12439.18|12555.26|12435.26|10
1624328610000|2021-06-22 02:23:30|12554.19|12434.19|12553.36|12433.36|12554.19|12434.19|12552.41|12432.41|10
1624328620000|2021-06-22 02:23:40|12552.12|12432.12|12550.07|12430.07|12552.9|12432.9|12549.99|12429.99|10
1624328630000|2021-06-22 02:23:50|12550.84|12430.84|12547.08|12427.08|12550.84|12430.84|12547.05|12427.05|10
1624328640000|2021-06-22 02:24:00|12547|12427|12548.29|12428.29|12549.03|12429.03|12546.56|12426.56|10
1624328650000|2021-06-22 02:24:10|12547.82|12427.82|12541.77|12421.77|12547.82|12427.82|12541.77|12421.77|10
1624328660000|2021-06-22 02:24:20|12541.1|12421.1|12538.93|12418.93|12541.22|12421.22|12538.26|12418.26|10
1624328670000|2021-06-22 02:24:30|12538.95|12418.95|12534.26|12414.26|12538.95|12418.95|12534.26|12414.26|10
1624328680000|2021-06-22 02:24:40|12533.89|12413.89|12534.02|12414.02|12534.67|12414.67|12533.17|12413.17|10
1624328690000|2021-06-22 02:24:50|12533.04|12413.04|12529.47|12409.47|12533.14|12413.14|12528.52|12408.52|10
1624328700000|2021-06-22 02:25:00|12529.51|12409.51|12535.75|12415.75|12536.01|12416.01|12529.51|12409.51|10
1624328710000|2021-06-22 02:25:10|12535.98|12415.98|12544.05|12424.05|12544.05|12424.05|12535.98|12415.98|10
1624328720000|2021-06-22 02:25:20|12544.64|12424.64|12550.24|12430.24|12550.26|12430.26|12544.64|12424.64|10
1624328730000|2021-06-22 02:25:30|12550.93|12430.93|12547.6|12427.6|12552.58|12432.58|12547.6|12427.6|10
1624328740000|2021-06-22 02:25:40|12548.07|12428.07|12541.81|12421.81|12548.07|12428.07|12540.34|12420.34|10
1624328750000|2021-06-22 02:25:50|12541.56|12421.56|12526.07|12406.07|12541.56|12421.56|12526.07|12406.07|10
1624328760000|2021-06-22 02:26:00|12526.43|12406.43|12515.21|12395.21|12526.43|12406.43|12515.21|12395.21|10
1624328770000|2021-06-22 02:26:10|12515.73|12395.73|12517.37|12397.37|12517.52|12397.52|12515.19|12395.19|10
1624328780000|2021-06-22 02:26:20|12517.88|12397.88|12520.79|12400.79|12520.98|12400.98|12517.88|12397.88|10
1624328790000|2021-06-22 02:26:30|12521.18|12401.18|12527.44|12407.44|12527.44|12407.44|12521.17|12401.17|10
1624328800000|2021-06-22 02:26:40|12526.19|12406.19|12532.37|12412.37|12532.37|12412.37|12525.65|12405.65|10
1624328810000|2021-06-22 02:26:50|12532.61|12412.61|12540.95|12420.95|12541.99|12421.99|12532.61|12412.61|10
1624328820000|2021-06-22 02:27:00|12541.81|12421.81|12547.82|12427.82|12547.82|12427.82|12541.81|12421.81|10
1624328830000|2021-06-22 02:27:10|12548|12428|12555|12435|12555|12435|12548|12428|10
1624328840000|2021-06-22 02:27:20|12555.09|12435.09|12563.23|12443.23|12563.84|12443.84|12555.09|12435.09|10
1624328850000|2021-06-22 02:27:30|12563.54|12443.54|12563.26|12443.26|12564.31|12444.31|12563.08|12443.08|10
1624328860000|2021-06-22 02:27:40|12563.38|12443.38|12564.7|12444.7|12564.7|12444.7|12562.9|12442.9|10
1624328870000|2021-06-22 02:27:50|12564.56|12444.56|12564.3|12444.3|12565.17|12445.17|12563.42|12443.42|10
1624328880000|2021-06-22 02:28:00|12564.21|12444.21|12564.4|12444.4|12565.35|12445.35|12564.03|12444.03|10
1624328890000|2021-06-22 02:28:10|12564.85|12444.85|12569.66|12449.66|12569.66|12449.66|12564.85|12444.85|9
1624328900000|2021-06-22 02:28:20|12569.17|12449.17|12570.38|12450.38|12570.38|12450.38|12568.43|12448.43|10
1624328910000|2021-06-22 02:28:30|12570.58|12450.58|12573.63|12453.63|12573.63|12453.63|12570.58|12450.58|10
1624328920000|2021-06-22 02:28:40|12573.67|12453.67|12578.07|12458.07|12578.3|12458.3|12573.67|12453.67|10
1624328930000|2021-06-22 02:28:50|12580.97|12460.97|12579.32|12459.32|12580.97|12460.97|12576|12456|10
1624328940000|2021-06-22 02:29:00|12580.89|12460.89|12575.46|12455.46|12580.94|12460.94|12575.11|12455.11|10
1624328950000|2021-06-22 02:29:10|12575.11|12455.11|12565.77|12445.77|12575.11|12455.11|12565.77|12445.77|10
1624328960000|2021-06-22 02:29:20|12565.68|12445.68|12559.91|12439.91|12565.68|12445.68|12559.91|12439.91|10
1624328970000|2021-06-22 02:29:30|12558.43|12438.43|12549.5|12429.5|12558.43|12438.43|12549.5|12429.5|10
1624328980000|2021-06-22 02:29:40|12549.2|12429.2|12543.62|12423.62|12549.2|12429.2|12543.62|12423.62|10
1624328990000|2021-06-22 02:29:50|12543.63|12423.63|12539.93|12419.93|12543.63|12423.63|12538.35|12418.35|10
1624329000000|2021-06-22 02:30:00|12538.59|12418.59|12538.02|12418.02|12539.72|12419.72|12537.68|12417.68|10
1624329010000|2021-06-22 02:30:10|12537.98|12417.98|12542.62|12422.62|12542.62|12422.62|12537.98|12417.98|10
1624329020000|2021-06-22 02:30:20|12543.01|12423.01|12551.19|12431.19|12551.19|12431.19|12543.01|12423.01|10
1624329030000|2021-06-22 02:30:30|12551.55|12431.55|12562.52|12442.52|12562.52|12442.52|12551.55|12431.55|10
1624329040000|2021-06-22 02:30:40|12563.02|12443.02|12564.74|12444.74|12565.99|12445.99|12562.91|12442.91|10
1624329050000|2021-06-22 02:30:50|12565.17|12445.17|12568.06|12448.06|12568.06|12448.06|12565.17|12445.17|10
1624329060000|2021-06-22 02:31:00|12568.02|12448.02|12569.72|12449.72|12569.84|12449.84|12568.02|12448.02|10
1624329070000|2021-06-22 02:31:10|12570.89|12450.89|12576.51|12456.51|12576.51|12456.51|12570.89|12450.89|10
1624329080000|2021-06-22 02:31:20|12576.81|12456.81|12580.1|12460.1|12580.1|12460.1|12576.81|12456.81|10
1624329090000|2021-06-22 02:31:30|12580.41|12460.41|12592.49|12472.49|12592.49|12472.49|12580.41|12460.41|10
1624329100000|2021-06-22 02:31:40|12592.72|12472.72|12597.28|12477.28|12597.28|12477.28|12592.72|12472.72|10
1624329110000|2021-06-22 02:31:50|12597.78|12477.78|12598.39|12478.39|12600.01|12480.01|12597.02|12477.02|10
1624329120000|2021-06-22 02:32:00|12599.33|12479.33|12597.31|12477.31|12599.33|12479.33|12596.97|12476.97|10
1624329130000|2021-06-22 02:32:10|12598.25|12478.25|12600.04|12480.04|12600.04|12480.04|12598.25|12478.25|10
1624329140000|2021-06-22 02:32:20|12601.98|12481.98|12599.28|12479.28|12604.01|12484.01|12599.28|12479.28|10
1624329150000|2021-06-22 02:32:30|12598.85|12478.85|12598.54|12478.54|12599.02|12479.02|12597.69|12477.69|8
1624329160000|2021-06-22 02:32:40|12598.97|12478.97|12604.86|12484.86|12604.86|12484.86|12597.88|12477.88|10
1624329170000|2021-06-22 02:32:50|12604.42|12484.42|12614.86|12494.86|12614.86|12494.86|12604.42|12484.42|10
1624329180000|2021-06-22 02:33:00|12615.28|12495.28|12616.66|12496.66|12616.66|12496.66|12615.12|12495.12|10
1624329190000|2021-06-22 02:33:10|12616.75|12496.75|12616.54|12496.54|12617.08|12497.08|12614.77|12494.77|10
1624329200000|2021-06-22 02:33:20|12616.47|12496.47|12611.42|12491.42|12616.47|12496.47|12611.42|12491.42|10
1624329210000|2021-06-22 02:33:30|12611.9|12491.9|12610.4|12490.4|12612.49|12492.49|12610.4|12490.4|10
1624329220000|2021-06-22 02:33:40|12610.06|12490.06|12610.01|12490.01|12611.06|12491.06|12610.01|12490.01|10
1624329230000|2021-06-22 02:33:50|12609.76|12489.76|12614.04|12494.04|12614.21|12494.21|12609.76|12489.76|10
1624329240000|2021-06-22 02:34:00|12613.62|12493.62|12617.97|12497.97|12617.97|12497.97|12613.62|12493.62|10
1624329250000|2021-06-22 02:34:10|12618.43|12498.43|12620.56|12500.56|12621.11|12501.11|12617.84|12497.84|10
1624329260000|2021-06-22 02:34:20|12621.34|12501.34|12623.92|12503.92|12623.92|12503.92|12621.34|12501.34|10
1624329270000|2021-06-22 02:34:30|12623.93|12503.93|12621.37|12501.37|12624.05|12504.05|12620.74|12500.74|9
1624329280000|2021-06-22 02:34:40|12623.12|12503.12|12622.8|12502.8|12623.85|12503.85|12622.63|12502.63|9
1624329290000|2021-06-22 02:34:50|12621.34|12501.34|12624.13|12504.13|12624.13|12504.13|12620.76|12500.76|9
1624329300000|2021-06-22 02:35:00|12624.23|12504.23|12629.9|12509.9|12629.9|12509.9|12624.23|12504.23|10
1624329310000|2021-06-22 02:35:10|12629.83|12509.83|12637.47|12517.47|12637.47|12517.47|12629.83|12509.83|10
1624329320000|2021-06-22 02:35:20|12638.7|12518.7|12641.86|12521.86|12641.86|12521.86|12638.12|12518.12|10
1624329330000|2021-06-22 02:35:30|12641.9|12521.9|12640.95|12520.95|12641.9|12521.9|12640.82|12520.82|10
1624329340000|2021-06-22 02:35:40|12640.96|12520.96|12637.96|12517.96|12640.96|12520.96|12637.96|12517.96|10
1624329350000|2021-06-22 02:35:50|12637.63|12517.63|12639.56|12519.56|12640.8|12520.8|12637.31|12517.31|10
1624329360000|2021-06-22 02:36:00|12640.62|12520.62|12639.68|12519.68|12640.88|12520.88|12639.68|12519.68|10
1624329370000|2021-06-22 02:36:10|12639.91|12519.91|12641.3|12521.3|12642.9|12522.9|12639.91|12519.91|9
1624329380000|2021-06-22 02:36:20|12642.18|12522.18|12647.05|12527.05|12647.05|12527.05|12642.18|12522.18|10
1624329390000|2021-06-22 02:36:30|12648.12|12528.12|12651.87|12531.87|12651.87|12531.87|12648.12|12528.12|10
1624329400000|2021-06-22 02:36:40|12652.83|12532.83|12656.79|12536.79|12657.91|12537.91|12652.83|12532.83|10
1624329410000|2021-06-22 02:36:50|12656.15|12536.15|12656.83|12536.83|12656.83|12536.83|12654.3|12534.3|10
1624329420000|2021-06-22 02:37:00|12657.35|12537.35|12656.51|12536.51|12658.02|12538.02|12656.25|12536.25|10
1624329430000|2021-06-22 02:37:10|12656.87|12536.87|12659.99|12539.99|12659.99|12539.99|12656.53|12536.53|10
1624329440000|2021-06-22 02:37:20|12660.23|12540.23|12671.24|12551.24|12671.24|12551.24|12660.23|12540.23|10
1624329450000|2021-06-22 02:37:30|12673.02|12553.02|12676.12|12556.12|12677.86|12557.86|12673.02|12553.02|10
1624329460000|2021-06-22 02:37:40|12675.97|12555.97|12674.04|12554.04|12675.97|12555.97|12674.04|12554.04|10
1624329470000|2021-06-22 02:37:50|12674.43|12554.43|12670.49|12550.49|12674.43|12554.43|12669.3|12549.3|10
1624329480000|2021-06-22 02:38:00|12670.1|12550.1|12664.41|12544.41|12670.46|12550.46|12664.41|12544.41|10
1624329490000|2021-06-22 02:38:10|12662.57|12542.57|12661.07|12541.07|12662.69|12542.69|12661.07|12541.07|10
1624329500000|2021-06-22 02:38:20|12660.71|12540.71|12659.33|12539.33|12661.19|12541.19|12659.33|12539.33|10
1624329510000|2021-06-22 02:38:30|12659.53|12539.53|12659.61|12539.61|12660.79|12540.79|12659.53|12539.53|10
1624329520000|2021-06-22 02:38:40|12658.07|12538.07|12655.98|12535.98|12658.07|12538.07|12655.67|12535.67|10
1624329530000|2021-06-22 02:38:50|12655.38|12535.38|12655.73|12535.73|12656.75|12536.75|12655.36|12535.36|9
1624329540000|2021-06-22 02:39:00|12654.85|12534.85|12650.97|12530.97|12654.85|12534.85|12650.97|12530.97|10
1624329550000|2021-06-22 02:39:10|12647.96|12527.96|12645.58|12525.58|12648.41|12528.41|12645.26|12525.26|10
1624329560000|2021-06-22 02:39:20|12645.29|12525.29|12643.91|12523.91|12645.56|12525.56|12642.23|12522.23|10
1624329570000|2021-06-22 02:39:30|12643.25|12523.25|12645.83|12525.83|12645.83|12525.83|12643.06|12523.06|9
1624329580000|2021-06-22 02:39:40|12645.75|12525.75|12641.79|12521.79|12645.78|12525.78|12640.85|12520.85|10
1624329590000|2021-06-22 02:39:50|12642.56|12522.56|12646.95|12526.95|12647.36|12527.36|12642.53|12522.53|10
1624329600000|2021-06-22 02:40:00|12647.03|12527.03|12645.78|12525.78|12647.03|12527.03|12644.47|12524.47|10
1624329610000|2021-06-22 02:40:10|12645.28|12525.28|12646.6|12526.6|12647.22|12527.22|12645.28|12525.28|10
1624329620000|2021-06-22 02:40:20|12646.43|12526.43|12645.47|12525.47|12647.81|12527.81|12645.47|12525.47|10
1624329630000|2021-06-22 02:40:30|12645.91|12525.91|12648.27|12528.27|12648.27|12528.27|12645.86|12525.86|10
1624329640000|2021-06-22 02:40:40|12648.34|12528.34|12650.28|12530.28|12650.28|12530.28|12648.12|12528.12|10
1624329650000|2021-06-22 02:40:50|12650.68|12530.68|12646.28|12526.28|12650.68|12530.68|12646.28|12526.28|10
1624329660000|2021-06-22 02:41:00|12645.29|12525.29|12637.99|12517.99|12645.29|12525.29|12637.99|12517.99|9
1624329670000|2021-06-22 02:41:10|12637.17|12517.17|12629.49|12509.49|12637.34|12517.34|12629.49|12509.49|10
1624329680000|2021-06-22 02:41:20|12628.12|12508.12|12626.71|12506.71|12629.49|12509.49|12624.75|12504.75|10
1624329690000|2021-06-22 02:41:30|12628.32|12508.32|12621.77|12501.77|12628.32|12508.32|12621.77|12501.77|10
1624329700000|2021-06-22 02:41:40|12621.97|12501.97|12620|12500|12621.97|12501.97|12620|12500|10
1624329710000|2021-06-22 02:41:50|12619.48|12499.48|12619.73|12499.73|12620.49|12500.49|12619.25|12499.25|10
1624329720000|2021-06-22 02:42:00|12618.98|12498.98|12620.8|12500.8|12620.8|12500.8|12618.76|12498.76|10
1624329730000|2021-06-22 02:42:10|12616.35|12496.35|12620.49|12500.49|12620.49|12500.49|12616.29|12496.29|10
1624329740000|2021-06-22 02:42:20|12620.52|12500.52|12625.23|12505.23|12625.23|12505.23|12620.17|12500.17|10
1624329750000|2021-06-22 02:42:30|12624.76|12504.76|12627.14|12507.14|12627.14|12507.14|12624.76|12504.76|10
1624329760000|2021-06-22 02:42:40|12628.05|12508.05|12631.85|12511.85|12631.85|12511.85|12628.05|12508.05|10
1624329770000|2021-06-22 02:42:50|12632.62|12512.62|12632.52|12512.52|12632.62|12512.62|12631.7|12511.7|10
1624329780000|2021-06-22 02:43:00|12632.67|12512.67|12631.21|12511.21|12632.67|12512.67|12631.18|12511.18|10
1624329790000|2021-06-22 02:43:10|12631.12|12511.12|12630.77|12510.77|12631.12|12511.12|12629.91|12509.91|10
1624329800000|2021-06-22 02:43:20|12631.83|12511.83|12630.09|12510.09|12631.83|12511.83|12630.09|12510.09|8
1624329810000|2021-06-22 02:43:30|12629.64|12509.64|12623.24|12503.24|12629.64|12509.64|12623.24|12503.24|10
1624329820000|2021-06-22 02:43:40|12621.58|12501.58|12612.31|12492.31|12621.86|12501.86|12612.31|12492.31|10
1624329830000|2021-06-22 02:43:50|12612.2|12492.2|12607.69|12487.69|12612.78|12492.78|12607.69|12487.69|10
1624329840000|2021-06-22 02:44:00|12607.57|12487.57|12605.69|12485.69|12607.57|12487.57|12604.09|12484.09|10
1624329850000|2021-06-22 02:44:10|12604.85|12484.85|12594.13|12474.13|12605.14|12485.14|12593.74|12473.74|10
1624329860000|2021-06-22 02:44:20|12593.27|12473.27|12584.87|12464.87|12593.27|12473.27|12584.87|12464.87|10
1624329870000|2021-06-22 02:44:30|12584.91|12464.91|12583.3|12463.3|12586.43|12466.43|12583.19|12463.19|10
1624329880000|2021-06-22 02:44:40|12583.85|12463.85|12584.54|12464.54|12585.42|12465.42|12583.76|12463.76|10
1624329890000|2021-06-22 02:44:50|12583.57|12463.57|12581.72|12461.72|12584.75|12464.75|12580.26|12460.26|10
1624329900000|2021-06-22 02:45:00|12580.71|12460.71|12582.54|12462.54|12582.83|12462.83|12580.71|12460.71|9
1624329910000|2021-06-22 02:45:10|12582.24|12462.24|12584.61|12464.61|12585.26|12465.26|12582.24|12462.24|10
1624329920000|2021-06-22 02:45:20|12583.96|12463.96|12585.86|12465.86|12585.86|12465.86|12583.86|12463.86|10
1624329930000|2021-06-22 02:45:30|12585.15|12465.15|12589.99|12469.99|12589.99|12469.99|12585.15|12465.15|10
1624329940000|2021-06-22 02:45:40|12590.43|12470.43|12598.67|12478.67|12598.67|12478.67|12590.43|12470.43|10
1624329950000|2021-06-22 02:45:50|12601.12|12481.12|12603.39|12483.39|12603.39|12483.39|12601.12|12481.12|10
1624329960000|2021-06-22 02:46:00|12604.78|12484.78|12610.55|12490.55|12610.55|12490.55|12604.78|12484.78|10
1624329970000|2021-06-22 02:46:10|12611.54|12491.54|12621.6|12501.6|12621.6|12501.6|12611.54|12491.54|10
1624329980000|2021-06-22 02:46:20|12620.85|12500.85|12638.63|12518.63|12638.63|12518.63|12620.85|12500.85|10
1624329990000|2021-06-22 02:46:30|12642.1|12522.1|12649.84|12529.84|12649.9|12529.9|12642.1|12522.1|10
1624330000000|2021-06-22 02:46:40|12651.25|12531.25|12660.6|12540.6|12660.6|12540.6|12651.25|12531.25|10
1624330010000|2021-06-22 02:46:50|12661.42|12541.42|12670.26|12550.26|12670.26|12550.26|12661.42|12541.42|10
1624330020000|2021-06-22 02:47:00|12671.28|12551.28|12678.56|12558.56|12678.56|12558.56|12671.28|12551.28|10
1624330030000|2021-06-22 02:47:10|12679.13|12559.13|12681.82|12561.82|12681.82|12561.82|12679|12559|10
1624330040000|2021-06-22 02:47:20|12681.87|12561.87|12684.13|12564.13|12684.69|12564.69|12681.87|12561.87|10
1624330050000|2021-06-22 02:47:30|12684.42|12564.42|12686.14|12566.14|12686.14|12566.14|12684.42|12564.42|10
1624330060000|2021-06-22 02:47:40|12686.36|12566.36|12689.19|12569.19|12689.37|12569.37|12685.66|12565.66|10
1624330070000|2021-06-22 02:47:50|12688.36|12568.36|12688.45|12568.45|12689.74|12569.74|12688.14|12568.14|10
1624330080000|2021-06-22 02:48:00|12688.29|12568.29|12687.61|12567.61|12688.57|12568.57|12687.15|12567.15|10
1624330090000|2021-06-22 02:48:10|12687.68|12567.68|12684.3|12564.3|12688.47|12568.47|12684.3|12564.3|9
1624330100000|2021-06-22 02:48:20|12683.07|12563.07|12678.99|12558.99|12683.07|12563.07|12678.55|12558.55|10
1624330110000|2021-06-22 02:48:30|12678.91|12558.91|12683.2|12563.2|12683.2|12563.2|12678.91|12558.91|10
1624330120000|2021-06-22 02:48:40|12683.6|12563.6|12685.61|12565.61|12685.96|12565.96|12683.6|12563.6|10
1624330130000|2021-06-22 02:48:50|12685.07|12565.07|12692.24|12572.24|12692.33|12572.33|12685.07|12565.07|10
1624330140000|2021-06-22 02:49:00|12692.89|12572.89|12705.47|12585.47|12705.47|12585.47|12692.89|12572.89|10
1624330150000|2021-06-22 02:49:10|12709.88|12589.88|12713.45|12593.45|12714.51|12594.51|12709.88|12589.88|10
1624330160000|2021-06-22 02:49:20|12714.79|12594.79|12712.1|12592.1|12718.43|12598.43|12712.1|12592.1|10
1624330170000|2021-06-22 02:49:30|12711.26|12591.26|12703.18|12583.18|12711.26|12591.26|12703.18|12583.18|10
1624330180000|2021-06-22 02:49:40|12702.88|12582.88|12700.1|12580.1|12702.88|12582.88|12700.1|12580.1|10
1624330190000|2021-06-22 02:49:50|12700.26|12580.26|12696.98|12576.98|12701.3|12581.3|12696.98|12576.98|10
1624330200000|2021-06-22 02:50:00|12697.15|12577.15|12694.13|12574.13|12697.5|12577.5|12693.61|12573.61|10
1624330210000|2021-06-22 02:50:10|12693.36|12573.36|12690.67|12570.67|12693.36|12573.36|12690.67|12570.67|10
1624330220000|2021-06-22 02:50:20|12689.69|12569.69|12688.22|12568.22|12689.75|12569.75|12688.22|12568.22|10
1624330230000|2021-06-22 02:50:30|12687.45|12567.45|12683.8|12563.8|12687.45|12567.45|12682.94|12562.94|10
1624330240000|2021-06-22 02:50:40|12684.23|12564.23|12687.43|12567.43|12687.43|12567.43|12684.23|12564.23|9
1624330250000|2021-06-22 02:50:50|12687.77|12567.77|12684.44|12564.44|12687.77|12567.77|12684.03|12564.03|10
1624330260000|2021-06-22 02:51:00|12685.15|12565.15|12684.66|12564.66|12685.97|12565.97|12684.24|12564.24|10
1624330270000|2021-06-22 02:51:10|12684.53|12564.53|12679.99|12559.99|12684.53|12564.53|12679.92|12559.92|10
1624330280000|2021-06-22 02:51:20|12681.36|12561.36|12679.61|12559.61|12681.4|12561.4|12679.61|12559.61|10
1624330290000|2021-06-22 02:51:30|12678|12558|12671.81|12551.81|12678|12558|12671.81|12551.81|10
1624330300000|2021-06-22 02:51:40|12670.32|12550.32|12666.4|12546.4|12670.32|12550.32|12666.4|12546.4|10
1624330310000|2021-06-22 02:51:50|12666.38|12546.38|12664.82|12544.82|12666.97|12546.97|12664.82|12544.82|10
1624330320000|2021-06-22 02:52:00|12665.04|12545.04|12669.69|12549.69|12669.69|12549.69|12665.04|12545.04|9
1624330330000|2021-06-22 02:52:10|12669.92|12549.92|12671.41|12551.41|12672.6|12552.6|12669.92|12549.92|10
1624330340000|2021-06-22 02:52:20|12670.78|12550.78|12667.71|12547.71|12671.76|12551.76|12667.44|12547.44|9
1624330350000|2021-06-22 02:52:30|12668.79|12548.79|12667.77|12547.77|12668.79|12548.79|12667.07|12547.07|10
1624330360000|2021-06-22 02:52:40|12668.35|12548.35|12671.86|12551.86|12671.86|12551.86|12668.35|12548.35|10
1624330370000|2021-06-22 02:52:50|12672.84|12552.84|12673.49|12553.49|12673.49|12553.49|12672.84|12552.84|10
1624330380000|2021-06-22 02:53:00|12673.39|12553.39|12677.6|12557.6|12677.6|12557.6|12673.39|12553.39|10
1624330390000|2021-06-22 02:53:10|12676.97|12556.97|12678.33|12558.33|12678.34|12558.34|12676.97|12556.97|10
1624330400000|2021-06-22 02:53:20|12678.17|12558.17|12677.25|12557.25|12678.56|12558.56|12677.23|12557.23|8
1624330410000|2021-06-22 02:53:30|12678.15|12558.15|12676.8|12556.8|12678.15|12558.15|12676.45|12556.45|10
1624330420000|2021-06-22 02:53:40|12676.7|12556.7|12677.03|12557.03|12677.03|12557.03|12676.2|12556.2|10
1624330430000|2021-06-22 02:53:50|12677.18|12557.18|12678.42|12558.42|12678.42|12558.42|12676.76|12556.76|10
1624330440000|2021-06-22 02:54:00|12678.74|12558.74|12678.94|12558.94|12679.38|12559.38|12678.74|12558.74|10
1624330450000|2021-06-22 02:54:10|12679.18|12559.18|12678.59|12558.59|12679.18|12559.18|12677.82|12557.82|10
1624330460000|2021-06-22 02:54:20|12677|12557|12679.8|12559.8|12679.8|12559.8|12677|12557|10
1624330470000|2021-06-22 02:54:30|12680.24|12560.24|12689.13|12569.13|12689.13|12569.13|12680.24|12560.24|10
1624330480000|2021-06-22 02:54:40|12689.94|12569.94|12694.47|12574.47|12694.47|12574.47|12689.94|12569.94|10
1624330490000|2021-06-22 02:54:50|12693.95|12573.95|12696.46|12576.46|12696.58|12576.58|12693.95|12573.95|9
1624330500000|2021-06-22 02:55:00|12697.37|12577.37|12704.21|12584.21|12704.21|12584.21|12696.22|12576.22|10
1624330510000|2021-06-22 02:55:10|12704.62|12584.62|12702.41|12582.41|12705.4|12585.4|12702.41|12582.41|10
1624330520000|2021-06-22 02:55:20|12701.26|12581.26|12697.35|12577.35|12701.26|12581.26|12697.35|12577.35|10
1624330530000|2021-06-22 02:55:30|12697.79|12577.79|12696.8|12576.8|12697.79|12577.79|12695.85|12575.85|10
1624330540000|2021-06-22 02:55:40|12696.06|12576.06|12696.18|12576.18|12696.83|12576.83|12695.44|12575.44|10
1624330550000|2021-06-22 02:55:50|12697.66|12577.66|12697.87|12577.87|12700.04|12580.04|12697.66|12577.66|10
1624330560000|2021-06-22 02:56:00|12697.73|12577.73|12699.68|12579.68|12699.68|12579.68|12697.73|12577.73|9
1624330570000|2021-06-22 02:56:10|12699.98|12579.98|12703.45|12583.45|12703.45|12583.45|12699.98|12579.98|10
1624330580000|2021-06-22 02:56:20|12704.52|12584.52|12710.78|12590.78|12710.78|12590.78|12704.52|12584.52|9
1624330590000|2021-06-22 02:56:30|12710.91|12590.91|12720.6|12600.6|12720.69|12600.69|12710.91|12590.91|10
1624330600000|2021-06-22 02:56:40|12721.01|12601.01|12723.52|12603.52|12723.52|12603.52|12720.31|12600.31|10
1624330610000|2021-06-22 02:56:50|12725.09|12605.09|12726.93|12606.93|12728.41|12608.41|12725.09|12605.09|10
1624330620000|2021-06-22 02:57:00|12727.25|12607.25|12728.71|12608.71|12730|12610|12727.25|12607.25|10
1624330630000|2021-06-22 02:57:10|12728.51|12608.51|12728.22|12608.22|12728.87|12608.87|12727.83|12607.83|10
1624330640000|2021-06-22 02:57:20|12730.16|12610.16|12738.78|12618.78|12738.78|12618.78|12730.16|12610.16|10
1624330650000|2021-06-22 02:57:30|12739.13|12619.13|12738.97|12618.97|12739.18|12619.18|12735.59|12615.59|10
1624330660000|2021-06-22 02:57:40|12739.63|12619.63|12745.32|12625.32|12745.32|12625.32|12739.63|12619.63|10
1624330670000|2021-06-22 02:57:50|12745.95|12625.95|12754.39|12634.39|12754.39|12634.39|12745.95|12625.95|10
1624330680000|2021-06-22 02:58:00|12756.14|12636.14|12756.88|12636.88|12757.25|12637.25|12755.71|12635.71|10
1624330690000|2021-06-22 02:58:10|12756.99|12636.99|12772.94|12652.94|12772.94|12652.94|12756.99|12636.99|10
1624330700000|2021-06-22 02:58:20|12775.21|12655.21|12785.25|12665.25|12785.25|12665.25|12775.21|12655.21|10
1624330710000|2021-06-22 02:58:30|12786.84|12666.84|12797.25|12677.25|12797.25|12677.25|12786.84|12666.84|10
1624330720000|2021-06-22 02:58:40|12796.6|12676.6|12798.56|12678.56|12799.56|12679.56|12796.6|12676.6|10
1624330730000|2021-06-22 02:58:50|12797.99|12677.99|12799.79|12679.79|12799.79|12679.79|12797.35|12677.35|10
1624330740000|2021-06-22 02:59:00|12800.17|12680.17|12799.66|12679.66|12803.26|12683.26|12799.66|12679.66|9
1624330750000|2021-06-22 02:59:10|12800.41|12680.41|12799.15|12679.15|12800.41|12680.41|12797.68|12677.68|10
1624330760000|2021-06-22 02:59:20|12800.15|12680.15|12809.75|12689.75|12809.75|12689.75|12800.15|12680.15|10
1624330770000|2021-06-22 02:59:30|12810.37|12690.37|12816.43|12696.43|12816.43|12696.43|12810.37|12690.37|10
1624330780000|2021-06-22 02:59:40|12816.98|12696.98|12823.94|12703.94|12823.94|12703.94|12816.98|12696.98|10
1624330790000|2021-06-22 02:59:50|12824.8|12704.8|12827.93|12707.93|12828.63|12708.63|12824.32|12704.32|10
1624330800000|2021-06-22 03:00:00|12828.72|12708.72|12835.14|12715.14|12835.14|12715.14|12828.72|12708.72|10
1624330810000|2021-06-22 03:00:10|12837.18|12717.18|12822.26|12702.26|12837.18|12717.18|12822.26|12702.26|10
1624330820000|2021-06-22 03:00:20|12820.76|12700.76|12816.89|12696.89|12822.29|12702.29|12816.89|12696.89|10
1624330830000|2021-06-22 03:00:30|12816.42|12696.42|12810.47|12690.47|12816.42|12696.42|12810.47|12690.47|8
1624330840000|2021-06-22 03:00:40|12808.52|12688.52|12799.19|12679.19|12808.52|12688.52|12799.19|12679.19|10
1624330850000|2021-06-22 03:00:50|12798.67|12678.67|12786.16|12666.16|12798.67|12678.67|12786.16|12666.16|10
1624330860000|2021-06-22 03:01:00|12785.27|12665.27|12786.8|12666.8|12787.4|12667.4|12782.59|12662.59|10
1624330870000|2021-06-22 03:01:10|12787.09|12667.09|12788.13|12668.13|12788.91|12668.91|12787.08|12667.08|10
1624330880000|2021-06-22 03:01:20|12788.8|12668.8|12784.5|12664.5|12788.99|12668.99|12783.26|12663.26|9
1624330890000|2021-06-22 03:01:30|12785.03|12665.03|12773.29|12653.29|12785.03|12665.03|12773.11|12653.11|10
1624330900000|2021-06-22 03:01:40|12773.6|12653.6|12767.83|12647.83|12773.65|12653.65|12767.13|12647.13|10
1624330910000|2021-06-22 03:01:50|12766.64|12646.64|12763.83|12643.83|12766.64|12646.64|12763.83|12643.83|9
1624330920000|2021-06-22 03:02:00|12763.78|12643.78|12763.54|12643.54|12763.88|12643.88|12763.42|12643.42|10
1624330930000|2021-06-22 03:02:10|12763.35|12643.35|12759.83|12639.83|12764.04|12644.04|12759.83|12639.83|10
1624330940000|2021-06-22 03:02:20|12758.78|12638.78|12759.1|12639.1|12759.26|12639.26|12756.81|12636.81|10
1624330950000|2021-06-22 03:02:30|12758.65|12638.65|12759.71|12639.71|12761.06|12641.06|12758.65|12638.65|9
1624330960000|2021-06-22 03:02:40|12759.51|12639.51|12761.76|12641.76|12761.76|12641.76|12759.13|12639.13|10
1624330970000|2021-06-22 03:02:50|12762|12642|12759.73|12639.73|12762|12642|12759.73|12639.73|9
1624330980000|2021-06-22 03:03:00|12759.38|12639.38|12761.08|12641.08|12761.23|12641.23|12757.18|12637.18|10
1624330990000|2021-06-22 03:03:10|12760.92|12640.92|12753.7|12633.7|12760.92|12640.92|12753.7|12633.7|10
1624331000000|2021-06-22 03:03:20|12753.56|12633.56|12750.75|12630.75|12753.56|12633.56|12748.59|12628.59|10
1624331010000|2021-06-22 03:03:30|12751.39|12631.39|12749.26|12629.26|12753.29|12633.29|12749.26|12629.26|10
1624331020000|2021-06-22 03:03:40|12749.49|12629.49|12753.71|12633.71|12753.85|12633.85|12749.16|12629.16|10
1624331030000|2021-06-22 03:03:50|12753.35|12633.35|12753.28|12633.28|12753.71|12633.71|12752.09|12632.09|10
1624331040000|2021-06-22 03:04:00|12753.39|12633.39|12754.03|12634.03|12754.64|12634.64|12752.98|12632.98|10
1624331050000|2021-06-22 03:04:10|12755.81|12635.81|12754.74|12634.74|12756.94|12636.94|12754.12|12634.12|10
1624331060000|2021-06-22 03:04:20|12756.14|12636.14|12761.25|12641.25|12761.25|12641.25|12755.72|12635.72|10
1624331070000|2021-06-22 03:04:30|12763.1|12643.1|12772.8|12652.8|12774.21|12654.21|12763.1|12643.1|10
1624331080000|2021-06-22 03:04:40|12772.82|12652.82|12784.3|12664.3|12784.3|12664.3|12772.82|12652.82|10
1624331090000|2021-06-22 03:04:50|12783.31|12663.31|12782.78|12662.78|12783.43|12663.43|12780.46|12660.46|10
1624331100000|2021-06-22 03:05:00|12783.68|12663.68|12792.33|12672.33|12792.33|12672.33|12783.68|12663.68|10
1624331110000|2021-06-22 03:05:10|12792.74|12672.74|12797.6|12677.6|12797.6|12677.6|12790.89|12670.89|10
1624331120000|2021-06-22 03:05:20|12799.71|12679.71|12803.35|12683.35|12803.35|12683.35|12799.71|12679.71|10
1624331130000|2021-06-22 03:05:30|12805.64|12685.64|12795.33|12675.33|12805.64|12685.64|12794.12|12674.12|10
1624331140000|2021-06-22 03:05:40|12794.94|12674.94|12788|12668|12794.94|12674.94|12787.73|12667.73|10
1624331150000|2021-06-22 03:05:50|12786.6|12666.6|12779.22|12659.22|12786.6|12666.6|12779.22|12659.22|10
1624331160000|2021-06-22 03:06:00|12779.74|12659.74|12777.96|12657.96|12780.03|12660.03|12777.96|12657.96|10
1624331170000|2021-06-22 03:06:10|12777.43|12657.43|12778.08|12658.08|12778.81|12658.81|12776.94|12656.94|10
1624331180000|2021-06-22 03:06:20|12775.01|12655.01|12770.79|12650.79|12775.01|12655.01|12769.64|12649.64|10
1624331190000|2021-06-22 03:06:30|12770.72|12650.72|12763.37|12643.37|12770.72|12650.72|12763.37|12643.37|10
1624331200000|2021-06-22 03:06:40|12762.15|12642.15|12764.05|12644.05|12764.05|12644.05|12759.82|12639.82|10
1624331210000|2021-06-22 03:06:50|12765.06|12645.06|12766.56|12646.56|12767.69|12647.69|12765.04|12645.04|10
1624331220000|2021-06-22 03:07:00|12766.5|12646.5|12767|12647|12768.06|12648.06|12766.5|12646.5|10
1624331230000|2021-06-22 03:07:10|12767.17|12647.17|12761.74|12641.74|12767.17|12647.17|12761.7|12641.7|10
1624331240000|2021-06-22 03:07:20|12761.48|12641.48|12763.14|12643.14|12763.14|12643.14|12761.3|12641.3|10
1624331250000|2021-06-22 03:07:30|12763.46|12643.46|12763.67|12643.67|12763.81|12643.81|12763|12643|10
1624331260000|2021-06-22 03:07:40|12766.1|12646.1|12766.5|12646.5|12768.13|12648.13|12765.51|12645.51|10
1624331270000|2021-06-22 03:07:50|12765.92|12645.92|12771.26|12651.26|12771.26|12651.26|12765.92|12645.92|10
1624331280000|2021-06-22 03:08:00|12771.3|12651.3|12772.32|12652.32|12772.32|12652.32|12770.09|12650.09|10
1624331290000|2021-06-22 03:08:10|12772.04|12652.04|12769.91|12649.91|12772.54|12652.54|12769.91|12649.91|10
1624331300000|2021-06-22 03:08:20|12770.79|12650.79|12769.11|12649.11|12770.89|12650.89|12767.23|12647.23|10
1624331310000|2021-06-22 03:08:30|12768.39|12648.39|12763.66|12643.66|12768.39|12648.39|12762.89|12642.89|10
1624331320000|2021-06-22 03:08:40|12763.41|12643.41|12763.74|12643.74|12764.12|12644.12|12763.14|12643.14|10
1624331330000|2021-06-22 03:08:50|12762.74|12642.74|12761.59|12641.59|12762.77|12642.77|12761.03|12641.03|8
1624331340000|2021-06-22 03:09:00|12762.38|12642.38|12761.65|12641.65|12762.45|12642.45|12760.21|12640.21|10
1624331350000|2021-06-22 03:09:10|12762.12|12642.12|12764.6|12644.6|12764.6|12644.6|12762.12|12642.12|10
1624331360000|2021-06-22 03:09:20|12764.53|12644.53|12766.4|12646.4|12767.26|12647.26|12764.53|12644.53|10
1624331370000|2021-06-22 03:09:30|12766.62|12646.62|12769.12|12649.12|12770.64|12650.64|12766.62|12646.62|10
1624331380000|2021-06-22 03:09:40|12769.2|12649.2|12767.88|12647.88|12769.5|12649.5|12766.34|12646.34|10
1624331390000|2021-06-22 03:09:50|12766.36|12646.36|12764.81|12644.81|12767.04|12647.04|12764.81|12644.81|10
1624331400000|2021-06-22 03:10:00|12765.78|12645.78|12766.9|12646.9|12768.08|12648.08|12765.49|12645.49|10
1624331410000|2021-06-22 03:10:10|12766.83|12646.83|12763.07|12643.07|12766.83|12646.83|12763.07|12643.07|10
1624331420000|2021-06-22 03:10:20|12760.91|12640.91|12755.79|12635.79|12760.99|12640.99|12755.57|12635.57|10
1624331430000|2021-06-22 03:10:30|12754.35|12634.35|12749.64|12629.64|12756.61|12636.61|12749.64|12629.64|10
1624331440000|2021-06-22 03:10:40|12749.24|12629.24|12748.69|12628.69|12749.24|12629.24|12747.64|12627.64|10
1624331450000|2021-06-22 03:10:50|12747.92|12627.92|12748.92|12628.92|12751.07|12631.07|12747.92|12627.92|9
1624331460000|2021-06-22 03:11:00|12748.95|12628.95|12730.85|12610.85|12748.95|12628.95|12730.85|12610.85|10
1624331470000|2021-06-22 03:11:10|12727.61|12607.61|12719.42|12599.42|12727.61|12607.61|12715.15|12595.15|9
1624331480000|2021-06-22 03:11:20|12719.66|12599.66|12717.52|12597.52|12719.76|12599.76|12717.52|12597.52|10
1624331490000|2021-06-22 03:11:30|12717.1|12597.1|12717.31|12597.31|12717.94|12597.94|12716.83|12596.83|10
1624331500000|2021-06-22 03:11:40|12716.93|12596.93|12717.57|12597.57|12717.57|12597.57|12716.26|12596.26|10
1624331510000|2021-06-22 03:11:50|12717.97|12597.97|12719.06|12599.06|12719.69|12599.69|12717.97|12597.97|10
1624331520000|2021-06-22 03:12:00|12719.55|12599.55|12721.97|12601.97|12721.97|12601.97|12719.55|12599.55|10
1624331530000|2021-06-22 03:12:10|12721.82|12601.82|12722.84|12602.84|12722.84|12602.84|12719.45|12599.45|9
1624331540000|2021-06-22 03:12:20|12722.09|12602.09|12718.76|12598.76|12723.31|12603.31|12718.76|12598.76|10
1624331550000|2021-06-22 03:12:30|12718.24|12598.24|12718.88|12598.88|12719.15|12599.15|12718.24|12598.24|10
1624331560000|2021-06-22 03:12:40|12719|12599|12721.11|12601.11|12721.19|12601.19|12719|12599|9
1624331570000|2021-06-22 03:12:50|12721.67|12601.67|12721|12601|12722.13|12602.13|12721|12601|8
1624331580000|2021-06-22 03:13:00|12721.68|12601.68|12718.32|12598.32|12721.68|12601.68|12718.06|12598.06|10
1624331590000|2021-06-22 03:13:10|12717.46|12597.46|12719.26|12599.26|12719.99|12599.99|12717.46|12597.46|10
1624331600000|2021-06-22 03:13:20|12719.24|12599.24|12721.73|12601.73|12721.73|12601.73|12718.79|12598.79|9
1624331610000|2021-06-22 03:13:30|12720.74|12600.74|12722.92|12602.92|12723.03|12603.03|12720.74|12600.74|10
1624331620000|2021-06-22 03:13:40|12723.31|12603.31|12728.91|12608.91|12728.91|12608.91|12723.31|12603.31|9
1624331630000|2021-06-22 03:13:50|12728.93|12608.93|12735.75|12615.75|12735.98|12615.98|12728.93|12608.93|10
1624331640000|2021-06-22 03:14:00|12736.29|12616.29|12734.35|12614.35|12736.64|12616.64|12734.35|12614.35|10
1624331650000|2021-06-22 03:14:10|12734.45|12614.45|12731.92|12611.92|12735.66|12615.66|12731.92|12611.92|10
1624331660000|2021-06-22 03:14:20|12731.5|12611.5|12727.12|12607.12|12731.5|12611.5|12727.12|12607.12|10
1624331670000|2021-06-22 03:14:30|12728.01|12608.01|12729.13|12609.13|12729.13|12609.13|12726.3|12606.3|10
1624331680000|2021-06-22 03:14:40|12729.98|12609.98|12728.25|12608.25|12730.3|12610.3|12728.25|12608.25|9
1624331690000|2021-06-22 03:14:50|12729.05|12609.05|12731.06|12611.06|12731.89|12611.89|12728.85|12608.85|10
1624331700000|2021-06-22 03:15:00|12730.22|12610.22|12736.88|12616.88|12736.88|12616.88|12730.22|12610.22|10
1624331710000|2021-06-22 03:15:10|12736.99|12616.99|12737.11|12617.11|12738.57|12618.57|12736.99|12616.99|10
1624331720000|2021-06-22 03:15:20|12736.36|12616.36|12732.9|12612.9|12736.74|12616.74|12732.9|12612.9|10
1624331730000|2021-06-22 03:15:30|12732.4|12612.4|12729.52|12609.52|12732.4|12612.4|12729.52|12609.52|10
1624331740000|2021-06-22 03:15:40|12728.3|12608.3|12724.94|12604.94|12728.3|12608.3|12724.94|12604.94|9
1624331750000|2021-06-22 03:15:50|12724.97|12604.97|12723.1|12603.1|12724.97|12604.97|12722.18|12602.18|10
1624331760000|2021-06-22 03:16:00|12720.87|12600.87|12718.07|12598.07|12720.96|12600.96|12718.07|12598.07|10
1624331770000|2021-06-22 03:16:10|12716.5|12596.5|12711.83|12591.83|12716.5|12596.5|12711.39|12591.39|10
1624331780000|2021-06-22 03:16:20|12710.64|12590.64|12709.12|12589.12|12710.76|12590.76|12709|12589|10
1624331790000|2021-06-22 03:16:30|12708.06|12588.06|12706.2|12586.2|12708.67|12588.67|12706.2|12586.2|10
1624331800000|2021-06-22 03:16:40|12704.11|12584.11|12705.54|12585.54|12706.03|12586.03|12703.35|12583.35|10
1624331810000|2021-06-22 03:16:50|12705.29|12585.29|12702.75|12582.75|12705.29|12585.29|12702.75|12582.75|10
1624331820000|2021-06-22 03:17:00|12702.85|12582.85|12699.45|12579.45|12703.19|12583.19|12699.45|12579.45|10
1624331830000|2021-06-22 03:17:10|12700.03|12580.03|12700.27|12580.27|12701.38|12581.38|12699.98|12579.98|10
1624331840000|2021-06-22 03:17:20|12700.6|12580.6|12703.42|12583.42|12703.95|12583.95|12700.32|12580.32|10
1624331850000|2021-06-22 03:17:30|12703.35|12583.35|12709.44|12589.44|12709.44|12589.44|12703.35|12583.35|10
1624331860000|2021-06-22 03:17:40|12710.57|12590.57|12717.48|12597.48|12717.48|12597.48|12710.15|12590.15|10
1624331870000|2021-06-22 03:17:50|12718.06|12598.06|12718.98|12598.98|12720.49|12600.49|12716.96|12596.96|10
1624331880000|2021-06-22 03:18:00|12719.02|12599.02|12722.71|12602.71|12722.71|12602.71|12718.06|12598.06|10
1624331890000|2021-06-22 03:18:10|12725.58|12605.58|12731.94|12611.94|12731.94|12611.94|12725.58|12605.58|10
1624331900000|2021-06-22 03:18:20|12732.41|12612.41|12733.3|12613.3|12733.3|12613.3|12731.99|12611.99|10
1624331910000|2021-06-22 03:18:30|12732.43|12612.43|12734.38|12614.38|12734.38|12614.38|12731.29|12611.29|10
1624331920000|2021-06-22 03:18:40|12734.13|12614.13|12735.43|12615.43|12735.43|12615.43|12733.18|12613.18|10
1624331930000|2021-06-22 03:18:50|12736.44|12616.44|12740.97|12620.97|12740.97|12620.97|12736.44|12616.44|10
1624331940000|2021-06-22 03:19:00|12741.65|12621.65|12750.53|12630.53|12750.53|12630.53|12741.65|12621.65|10
1624331950000|2021-06-22 03:19:10|12750.15|12630.15|12754.34|12634.34|12754.34|12634.34|12748.63|12628.63|9
1624331960000|2021-06-22 03:19:20|12755.7|12635.7|12758.21|12638.21|12758.5|12638.5|12755.7|12635.7|10
1624331970000|2021-06-22 03:19:30|12758.89|12638.89|12760.82|12640.82|12761.06|12641.06|12758.89|12638.89|10
1624331980000|2021-06-22 03:19:40|12760.77|12640.77|12756.28|12636.28|12760.77|12640.77|12756.28|12636.28|10
1624331990000|2021-06-22 03:19:50|12756.97|12636.97|12751.76|12631.76|12756.97|12636.97|12751.49|12631.49|10
1624332000000|2021-06-22 03:20:00|12751.14|12631.14|12755.13|12635.13|12755.13|12635.13|12751.11|12631.11|9
1624332010000|2021-06-22 03:20:10|12755.47|12635.47|12754.77|12634.77|12755.47|12635.47|12753.71|12633.71|10
1624332020000|2021-06-22 03:20:20|12755.93|12635.93|12763.19|12643.19|12763.19|12643.19|12755.37|12635.37|10
1624332030000|2021-06-22 03:20:30|12763.58|12643.58|12770.35|12650.35|12770.91|12650.91|12763.58|12643.58|10
1624332040000|2021-06-22 03:20:40|12770.32|12650.32|12772.66|12652.66|12774.46|12654.46|12770.32|12650.32|10
1624332050000|2021-06-22 03:20:50|12771.11|12651.11|12770.52|12650.52|12772.13|12652.13|12769.05|12649.05|10
1624332060000|2021-06-22 03:21:00|12769.7|12649.7|12769.96|12649.96|12770.81|12650.81|12769.53|12649.53|10
1624332070000|2021-06-22 03:21:10|12770.24|12650.24|12769.3|12649.3|12770.24|12650.24|12769.04|12649.04|10
1624332080000|2021-06-22 03:21:20|12769.21|12649.21|12768.19|12648.19|12769.45|12649.45|12767.28|12647.28|10
1624332090000|2021-06-22 03:21:30|12766.63|12646.63|12771.94|12651.94|12772.29|12652.29|12766.09|12646.09|10
1624332100000|2021-06-22 03:21:40|12772.31|12652.31|12783.05|12663.05|12783.05|12663.05|12772.24|12652.24|10
1624332110000|2021-06-22 03:21:50|12783.08|12663.08|12788.53|12668.53|12791.76|12671.76|12783.08|12663.08|10
1624332120000|2021-06-22 03:22:00|12788.88|12668.88|12794.96|12674.96|12794.96|12674.96|12788.88|12668.88|10
1624332130000|2021-06-22 03:22:10|12795.88|12675.88|12794.71|12674.71|12795.99|12675.99|12794.71|12674.71|10
1624332140000|2021-06-22 03:22:20|12797.28|12677.28|12795.63|12675.63|12798.27|12678.27|12795.44|12675.44|10
1624332150000|2021-06-22 03:22:30|12795.97|12675.97|12791.48|12671.48|12796.52|12676.52|12791.48|12671.48|10
1624332160000|2021-06-22 03:22:40|12791.83|12671.83|12788.42|12668.42|12791.83|12671.83|12788.42|12668.42|10
1624332170000|2021-06-22 03:22:50|12787.87|12667.87|12785.11|12665.11|12787.87|12667.87|12783.25|12663.25|10
1624332180000|2021-06-22 03:23:00|12784.41|12664.41|12778.19|12658.19|12784.41|12664.41|12778.19|12658.19|10
1624332190000|2021-06-22 03:23:10|12777.15|12657.15|12776.45|12656.45|12778.03|12658.03|12776.45|12656.45|9
1624332200000|2021-06-22 03:23:20|12776.19|12656.19|12774.6|12654.6|12776.19|12656.19|12773.62|12653.62|10
1624332210000|2021-06-22 03:23:30|12774.36|12654.36|12770.44|12650.44|12775.41|12655.41|12770.44|12650.44|9
1624332220000|2021-06-22 03:23:40|12769.81|12649.81|12769.26|12649.26|12770.11|12650.11|12768.64|12648.64|10
1624332230000|2021-06-22 03:23:50|12769.96|12649.96|12776.63|12656.63|12776.63|12656.63|12768.94|12648.94|10
1624332240000|2021-06-22 03:24:00|12776.28|12656.28|12777.1|12657.1|12778.12|12658.12|12775.1|12655.1|10
1624332250000|2021-06-22 03:24:10|12777.41|12657.41|12781.95|12661.95|12781.95|12661.95|12777.41|12657.41|10
1624332260000|2021-06-22 03:24:20|12782.18|12662.18|12783.04|12663.04|12783.87|12663.87|12782.18|12662.18|10
1624332270000|2021-06-22 03:24:30|12780.71|12660.71|12778.16|12658.16|12781.04|12661.04|12778.16|12658.16|10
1624332280000|2021-06-22 03:24:40|12778.1|12658.1|12781|12661|12781|12661|12777.53|12657.53|10
1624332290000|2021-06-22 03:24:50|12781.41|12661.41|12780.01|12660.01|12781.41|12661.41|12780.01|12660.01|10
1624332300000|2021-06-22 03:25:00|12780.09|12660.09|12780.22|12660.22|12781.77|12661.77|12780.09|12660.09|10
1624332310000|2021-06-22 03:25:10|12780.77|12660.77|12779.08|12659.08|12781.95|12661.95|12779.08|12659.08|10
1624332320000|2021-06-22 03:25:20|12779.05|12659.05|12783.22|12663.22|12783.83|12663.83|12779.05|12659.05|10
1624332330000|2021-06-22 03:25:30|12781.92|12661.92|12776.97|12656.97|12782.34|12662.34|12776.71|12656.71|10
1624332340000|2021-06-22 03:25:40|12777.12|12657.12|12778.89|12658.89|12779.56|12659.56|12776.77|12656.77|9
1624332350000|2021-06-22 03:25:50|12776.65|12656.65|12774.83|12654.83|12776.68|12656.68|12774.82|12654.82|10
1624332360000|2021-06-22 03:26:00|12775.02|12655.02|12771.65|12651.65|12775.02|12655.02|12771.46|12651.46|10
1624332370000|2021-06-22 03:26:10|12771.53|12651.53|12767.13|12647.13|12771.53|12651.53|12767.13|12647.13|10
1624332380000|2021-06-22 03:26:20|12767.6|12647.6|12767.15|12647.15|12767.85|12647.85|12766.03|12646.03|10
1624332390000|2021-06-22 03:26:30|12766.74|12646.74|12764.73|12644.73|12767.33|12647.33|12764.67|12644.67|10
1624332400000|2021-06-22 03:26:40|12764.68|12644.68|12761.53|12641.53|12764.81|12644.81|12761.53|12641.53|10
1624332410000|2021-06-22 03:26:50|12760.37|12640.37|12757.93|12637.93|12760.39|12640.39|12757.93|12637.93|10
1624332420000|2021-06-22 03:27:00|12758.26|12638.26|12759.83|12639.83|12759.83|12639.83|12758.05|12638.05|10
1624332430000|2021-06-22 03:27:10|12760.12|12640.12|12766.42|12646.42|12766.91|12646.91|12759.93|12639.93|10
1624332440000|2021-06-22 03:27:20|12767.27|12647.27|12770.69|12650.69|12770.8|12650.8|12767.27|12647.27|10
1624332450000|2021-06-22 03:27:30|12769.14|12649.14|12771.54|12651.54|12772.27|12652.27|12767.73|12647.73|10
1624332460000|2021-06-22 03:27:40|12770.92|12650.92|12775.12|12655.12|12775.12|12655.12|12770.92|12650.92|9
1624332470000|2021-06-22 03:27:50|12774.92|12654.92|12772.45|12652.45|12774.92|12654.92|12772.45|12652.45|10
1624332480000|2021-06-22 03:28:00|12772.46|12652.46|12771.14|12651.14|12772.46|12652.46|12771|12651|9
1624332490000|2021-06-22 03:28:10|12770.35|12650.35|12777.88|12657.88|12777.88|12657.88|12769.25|12649.25|10
1624332500000|2021-06-22 03:28:20|12777.96|12657.96|12783.35|12663.35|12783.35|12663.35|12777.62|12657.62|10
1624332510000|2021-06-22 03:28:30|12785.5|12665.5|12789.49|12669.49|12789.49|12669.49|12783.71|12663.71|10
1624332520000|2021-06-22 03:28:40|12789.63|12669.63|12798.24|12678.24|12798.24|12678.24|12789.63|12669.63|10
1624332530000|2021-06-22 03:28:50|12799.24|12679.24|12821.49|12701.49|12821.49|12701.49|12799.24|12679.24|10
1624332540000|2021-06-22 03:29:00|12823.62|12703.62|12826.06|12706.06|12826.26|12706.26|12823.56|12703.56|10
1624332550000|2021-06-22 03:29:10|12826.48|12706.48|12828.73|12708.73|12829.4|12709.4|12825.86|12705.86|10
1624332560000|2021-06-22 03:29:20|12829.58|12709.58|12833.14|12713.14|12833.14|12713.14|12829.54|12709.54|10
1624332570000|2021-06-22 03:29:30|12834.37|12714.37|12831.52|12711.52|12835.36|12715.36|12831.52|12711.52|10
1624332580000|2021-06-22 03:29:40|12830.52|12710.52|12833.55|12713.55|12834.82|12714.82|12830.52|12710.52|9
1624332590000|2021-06-22 03:29:50|12833.54|12713.54|12837.35|12717.35|12837.81|12717.81|12833.54|12713.54|10
1624332600000|2021-06-22 03:30:00|12839.62|12719.62|12854.7|12734.7|12854.7|12734.7|12837.71|12717.71|10
1624332610000|2021-06-22 03:30:10|12855.19|12735.19|12853.9|12733.9|12857.92|12737.92|12853.9|12733.9|10
1624332620000|2021-06-22 03:30:20|12853.4|12733.4|12848.66|12728.66|12855.43|12735.43|12848.66|12728.66|10
1624332630000|2021-06-22 03:30:30|12848.52|12728.52|12844.6|12724.6|12849.74|12729.74|12844.6|12724.6|10
1624332640000|2021-06-22 03:30:40|12841.37|12721.37|12837.58|12717.58|12841.67|12721.67|12837.58|12717.58|10
1624332650000|2021-06-22 03:30:50|12838.16|12718.16|12836.86|12716.86|12839.4|12719.4|12836.73|12716.73|10
1624332660000|2021-06-22 03:31:00|12837.93|12717.93|12838.44|12718.44|12840.61|12720.61|12837.93|12717.93|10
1624332670000|2021-06-22 03:31:10|12839.27|12719.27|12836.86|12716.86|12839.27|12719.27|12836.86|12716.86|9
1624332680000|2021-06-22 03:31:20|12836.22|12716.22|12832.43|12712.43|12836.22|12716.22|12832.43|12712.43|10
1624332690000|2021-06-22 03:31:30|12832.54|12712.54|12837.42|12717.42|12838.04|12718.04|12832.54|12712.54|10
1624332700000|2021-06-22 03:31:40|12837.67|12717.67|12836.15|12716.15|12837.83|12717.83|12835.55|12715.55|10
1624332710000|2021-06-22 03:31:50|12835.41|12715.41|12836.65|12716.65|12836.65|12716.65|12833.04|12713.04|10
1624332720000|2021-06-22 03:32:00|12836.89|12716.89|12831.91|12711.91|12837.77|12717.77|12831.91|12711.91|10
1624332730000|2021-06-22 03:32:10|12831.19|12711.19|12830|12710|12832.09|12712.09|12830|12710|9
1624332740000|2021-06-22 03:32:20|12829.89|12709.89|12830.73|12710.73|12831.6|12711.6|12829.77|12709.77|10
1624332750000|2021-06-22 03:32:30|12830.79|12710.79|12827.79|12707.79|12830.79|12710.79|12827.79|12707.79|10
1624332760000|2021-06-22 03:32:40|12826.43|12706.43|12828.34|12708.34|12828.34|12708.34|12825.94|12705.94|10
1624332770000|2021-06-22 03:32:50|12827.66|12707.66|12825.94|12705.94|12828.03|12708.03|12825.76|12705.76|9
1624332780000|2021-06-22 03:33:00|12825.19|12705.19|12823.68|12703.68|12825.2|12705.2|12822.49|12702.49|9
1624332790000|2021-06-22 03:33:10|12823.19|12703.19|12827.34|12707.34|12827.34|12707.34|12822.18|12702.18|10
1624332800000|2021-06-22 03:33:20|12827.57|12707.57|12828.36|12708.36|12828.97|12708.97|12825.8|12705.8|10
1624332810000|2021-06-22 03:33:30|12827.95|12707.95|12833.25|12713.25|12834.28|12714.28|12827.95|12707.95|10
1624332820000|2021-06-22 03:33:40|12834.16|12714.16|12834.69|12714.69|12834.69|12714.69|12833.3|12713.3|10
1624332830000|2021-06-22 03:33:50|12835.42|12715.42|12837.28|12717.28|12838.3|12718.3|12835.42|12715.42|9
1624332840000|2021-06-22 03:34:00|12836.71|12716.71|12839.06|12719.06|12839.78|12719.78|12836.71|12716.71|10
1624332850000|2021-06-22 03:34:10|12839.97|12719.97|12847.55|12727.55|12847.67|12727.67|12839.97|12719.97|10
1624332860000|2021-06-22 03:34:20|12847.59|12727.59|12847.38|12727.38|12849.18|12729.18|12847.38|12727.38|10
1624332870000|2021-06-22 03:34:30|12847.21|12727.21|12845.35|12725.35|12847.21|12727.21|12844.31|12724.31|10
1624332880000|2021-06-22 03:34:40|12844.44|12724.44|12845.21|12725.21|12845.21|12725.21|12844.11|12724.11|10
1624332890000|2021-06-22 03:34:50|12844.37|12724.37|12841.81|12721.81|12844.37|12724.37|12841.81|12721.81|10
1624332900000|2021-06-22 03:35:00|12841.43|12721.43|12847.2|12727.2|12847.2|12727.2|12841.43|12721.43|10
1624332910000|2021-06-22 03:35:10|12847.59|12727.59|12850.37|12730.37|12850.44|12730.44|12847.59|12727.59|9
1624332920000|2021-06-22 03:35:20|12850.35|12730.35|12850.44|12730.44|12850.92|12730.92|12848.28|12728.28|10
1624332930000|2021-06-22 03:35:30|12852.03|12732.03|12853.42|12733.42|12863.45|12743.45|12852.01|12732.01|10
1624332940000|2021-06-22 03:35:40|12853.4|12733.4|12859.88|12739.88|12859.88|12739.88|12853.4|12733.4|10
1624332950000|2021-06-22 03:35:50|12861.3|12741.3|12875.99|12755.99|12875.99|12755.99|12861.3|12741.3|10
1624332960000|2021-06-22 03:36:00|12875.7|12755.7|12875.73|12755.73|12877.92|12757.92|12875.7|12755.7|10
1624332970000|2021-06-22 03:36:10|12875.94|12755.94|12879.05|12759.05|12879.05|12759.05|12874.08|12754.08|10
1624332980000|2021-06-22 03:36:20|12879.01|12759.01|12875.69|12755.69|12880.6|12760.6|12875.69|12755.69|10
1624332990000|2021-06-22 03:36:30|12876.05|12756.05|12874.05|12754.05|12876.05|12756.05|12873.88|12753.88|10
1624333000000|2021-06-22 03:36:40|12872.61|12752.61|12871.3|12751.3|12873.7|12753.7|12870.05|12750.05|10
1624333010000|2021-06-22 03:36:50|12871.33|12751.33|12864.36|12744.36|12872.31|12752.31|12864.22|12744.22|10
1624333020000|2021-06-22 03:37:00|12865.07|12745.07|12867.46|12747.46|12867.46|12747.46|12864.04|12744.04|10
1624333030000|2021-06-22 03:37:10|12867.78|12747.78|12871.22|12751.22|12871.22|12751.22|12867.14|12747.14|10
1624333040000|2021-06-22 03:37:20|12871.16|12751.16|12866.34|12746.34|12871.16|12751.16|12866.34|12746.34|10
1624333050000|2021-06-22 03:37:30|12865.21|12745.21|12874.17|12754.17|12874.17|12754.17|12859|12739|10
1624333060000|2021-06-22 03:37:40|12877.99|12757.99|12885.49|12765.49|12886.53|12766.53|12877.99|12757.99|10
1624333070000|2021-06-22 03:37:50|12885.05|12765.05|12877.75|12757.75|12885.05|12765.05|12877.75|12757.75|10
1624333080000|2021-06-22 03:38:00|12877.1|12757.1|12880.46|12760.46|12880.46|12760.46|12876.66|12756.66|10
1624333090000|2021-06-22 03:38:10|12880.95|12760.95|12884.35|12764.35|12884.35|12764.35|12880.95|12760.95|10
1624333100000|2021-06-22 03:38:20|12885.98|12765.98|12890.57|12770.57|12890.57|12770.57|12885.98|12765.98|10
1624333110000|2021-06-22 03:38:30|12890.84|12770.84|12897.37|12777.37|12897.37|12777.37|12890.84|12770.84|10
1624333120000|2021-06-22 03:38:40|12898.01|12778.01|12910.43|12790.43|12910.43|12790.43|12898.01|12778.01|10
1624333130000|2021-06-22 03:38:50|12911.52|12791.52|12923.3|12803.3|12923.3|12803.3|12911.52|12791.52|10
1624333140000|2021-06-22 03:39:00|12923.67|12803.67|12932.24|12812.24|12932.24|12812.24|12923.67|12803.67|10
1624333150000|2021-06-22 03:39:10|12931.85|12811.85|12925.81|12805.81|12931.85|12811.85|12925.55|12805.55|10
1624333160000|2021-06-22 03:39:20|12925.27|12805.27|12936.19|12816.19|12936.19|12816.19|12924.82|12804.82|10
1624333170000|2021-06-22 03:39:30|12937.25|12817.25|12946.69|12826.69|12946.69|12826.69|12937.25|12817.25|10
1624333180000|2021-06-22 03:39:40|12947.08|12827.08|12960.07|12840.07|12960.25|12840.25|12947.08|12827.08|10
1624333190000|2021-06-22 03:39:50|12963.46|12843.46|12966.1|12846.1|12968.16|12848.16|12963.46|12843.46|10
1624333200000|2021-06-22 03:40:00|12965.97|12845.97|12961.52|12841.52|12965.97|12845.97|12961.52|12841.52|10
1624333210000|2021-06-22 03:40:10|12962.52|12842.52|12965.79|12845.79|12965.82|12845.82|12962.52|12842.52|10
1624333220000|2021-06-22 03:40:20|12965.75|12845.75|12973.9|12853.9|12973.9|12853.9|12965.75|12845.75|10
1624333230000|2021-06-22 03:40:30|12974.17|12854.17|12983.1|12863.1|12983.1|12863.1|12974.17|12854.17|10
1624333240000|2021-06-22 03:40:40|12983.22|12863.22|12987.48|12867.48|12987.48|12867.48|12983.22|12863.22|10
1624333250000|2021-06-22 03:40:50|12987.96|12867.96|12996.73|12876.73|12996.73|12876.73|12987.96|12867.96|10
1624333260000|2021-06-22 03:41:00|12996.86|12876.86|12990.13|12870.13|12996.86|12876.86|12990.13|12870.13|10
1624333270000|2021-06-22 03:41:10|12990.92|12870.92|12988.93|12868.93|12990.92|12870.92|12986.3|12866.3|10
1624333280000|2021-06-22 03:41:20|12988.9|12868.9|12985.98|12865.98|12988.9|12868.9|12985.58|12865.58|10
1624333290000|2021-06-22 03:41:30|12986.28|12866.28|12984.5|12864.5|12988.29|12868.29|12983.99|12863.99|10
1624333300000|2021-06-22 03:41:40|12982.73|12862.73|12984.93|12864.93|12984.93|12864.93|12981.76|12861.76|10
1624333310000|2021-06-22 03:41:50|12982.53|12862.53|12983.27|12863.27|12985.7|12865.7|12982.53|12862.53|10
1624333320000|2021-06-22 03:42:00|12983.45|12863.45|12980.62|12860.62|12984.59|12864.59|12980.62|12860.62|10
1624333330000|2021-06-22 03:42:10|12981.09|12861.09|12979.05|12859.05|12981.09|12861.09|12977.07|12857.07|10
1624333340000|2021-06-22 03:42:20|12979.19|12859.19|12986.65|12866.65|12986.65|12866.65|12979.19|12859.19|10
1624333350000|2021-06-22 03:42:30|12986.78|12866.78|12988.53|12868.53|12989.25|12869.25|12986.78|12866.78|10
1624333360000|2021-06-22 03:42:40|12987.79|12867.79|12980.12|12860.12|12987.79|12867.79|12980.12|12860.12|10
1624333370000|2021-06-22 03:42:50|12980.05|12860.05|12975.08|12855.08|12980.05|12860.05|12975.08|12855.08|10
1624333380000|2021-06-22 03:43:00|12975.04|12855.04|12974.07|12854.07|12975.04|12855.04|12972.62|12852.62|10
1624333390000|2021-06-22 03:43:10|12973.74|12853.74|12975.64|12855.64|12975.94|12855.94|12971.76|12851.76|10
1624333400000|2021-06-22 03:43:20|12976.12|12856.12|12975.09|12855.09|12976.73|12856.73|12975.09|12855.09|10
1624333410000|2021-06-22 03:43:30|12974.32|12854.32|12973.37|12853.37|12977.43|12857.43|12973.37|12853.37|10
1624333420000|2021-06-22 03:43:40|12972.69|12852.69|12970.65|12850.65|12973.1|12853.1|12970.5|12850.5|10
1624333430000|2021-06-22 03:43:50|12970.89|12850.89|12974.68|12854.68|12974.68|12854.68|12970.89|12850.89|10
1624333440000|2021-06-22 03:44:00|12974.85|12854.85|12978.97|12858.97|12978.97|12858.97|12974.85|12854.85|10
1624333450000|2021-06-22 03:44:10|12979.73|12859.73|12982.22|12862.22|12982.9|12862.9|12979.73|12859.73|10
1624333460000|2021-06-22 03:44:20|12983.41|12863.41|12980.31|12860.31|12983.41|12863.41|12979.42|12859.42|10
1624333470000|2021-06-22 03:44:30|12980.5|12860.5|12979.86|12859.86|12981.3|12861.3|12979.73|12859.73|9
1624333480000|2021-06-22 03:44:40|12978.3|12858.3|12973.34|12853.34|12978.3|12858.3|12973.34|12853.34|10
1624333490000|2021-06-22 03:44:50|12972.54|12852.54|12965.26|12845.26|12972.54|12852.54|12965.26|12845.26|10
1624333500000|2021-06-22 03:45:00|12964.79|12844.79|12962.57|12842.57|12964.79|12844.79|12961.98|12841.98|10
1624333510000|2021-06-22 03:45:10|12960.78|12840.78|12958.19|12838.19|12962.13|12842.13|12958.19|12838.19|10
1624333520000|2021-06-22 03:45:20|12957.52|12837.52|12951.73|12831.73|12957.52|12837.52|12951.24|12831.24|10
1624333530000|2021-06-22 03:45:30|12950.32|12830.32|12942.56|12822.56|12951.84|12831.84|12942.56|12822.56|10
1624333540000|2021-06-22 03:45:40|12942.18|12822.18|12936.07|12816.07|12942.55|12822.55|12935.96|12815.96|10
1624333550000|2021-06-22 03:45:50|12936.26|12816.26|12933.29|12813.29|12938.04|12818.04|12933.29|12813.29|10
1624333560000|2021-06-22 03:46:00|12933.74|12813.74|12930.96|12810.96|12934.23|12814.23|12930.96|12810.96|10
1624333570000|2021-06-22 03:46:10|12932.12|12812.12|12928.24|12808.24|12932.12|12812.12|12928.11|12808.11|10
1624333580000|2021-06-22 03:46:20|12928.22|12808.22|12925.47|12805.47|12928.24|12808.24|12925.35|12805.35|10
1624333590000|2021-06-22 03:46:30|12924.1|12804.1|12921.87|12801.87|12924.38|12804.38|12921.59|12801.59|10
1624333600000|2021-06-22 03:46:40|12920.98|12800.98|12919.44|12799.44|12921.04|12801.04|12918.58|12798.58|10
1624333610000|2021-06-22 03:46:50|12918.6|12798.6|12917.88|12797.88|12918.94|12798.94|12916.06|12796.06|10
1624333620000|2021-06-22 03:47:00|12918.7|12798.7|12922.81|12802.81|12922.81|12802.81|12918.7|12798.7|10
1624333630000|2021-06-22 03:47:10|12922.53|12802.53|12917.09|12797.09|12923.47|12803.47|12916.72|12796.72|10
1624333640000|2021-06-22 03:47:20|12917.63|12797.63|12916.74|12796.74|12917.63|12797.63|12914.9|12794.9|10
1624333650000|2021-06-22 03:47:30|12916.75|12796.75|12913.19|12793.19|12917.55|12797.55|12913.19|12793.19|10
1624333660000|2021-06-22 03:47:40|12913.09|12793.09|12916.58|12796.58|12916.58|12796.58|12913.09|12793.09|10
1624333670000|2021-06-22 03:47:50|12916.09|12796.09|12917.34|12797.34|12917.72|12797.72|12916.09|12796.09|10
1624333680000|2021-06-22 03:48:00|12917.39|12797.39|12915.22|12795.22|12917.96|12797.96|12914.85|12794.85|10
1624333690000|2021-06-22 03:48:10|12915.23|12795.23|12912.47|12792.47|12915.47|12795.47|12912.47|12792.47|10
1624333700000|2021-06-22 03:48:20|12913.14|12793.14|12908.5|12788.5|12913.14|12793.14|12907.45|12787.45|10
1624333710000|2021-06-22 03:48:30|12909.1|12789.1|12905.09|12785.09|12909.1|12789.1|12903.23|12783.23|10
1624333720000|2021-06-22 03:48:40|12904.29|12784.29|12895.88|12775.88|12904.29|12784.29|12895.88|12775.88|10
1624333730000|2021-06-22 03:48:50|12895.63|12775.63|12892.24|12772.24|12895.63|12775.63|12892.24|12772.24|10
1624333740000|2021-06-22 03:49:00|12892.51|12772.51|12901.99|12781.99|12902.18|12782.18|12892.51|12772.51|10
1624333750000|2021-06-22 03:49:10|12903.15|12783.15|12906.82|12786.82|12907.3|12787.3|12903.15|12783.15|9
1624333760000|2021-06-22 03:49:20|12908.54|12788.54|12911.7|12791.7|12912.19|12792.19|12908.54|12788.54|10
1624333770000|2021-06-22 03:49:30|12911.09|12791.09|12912.47|12792.47|12913.59|12793.59|12910.9|12790.9|10
1624333780000|2021-06-22 03:49:40|12914.05|12794.05|12915.87|12795.87|12915.87|12795.87|12913.99|12793.99|10
1624333790000|2021-06-22 03:49:50|12916.51|12796.51|12924.85|12804.85|12924.85|12804.85|12916.51|12796.51|10
1624333800000|2021-06-22 03:50:00|12924.87|12804.87|12932.54|12812.54|12932.69|12812.69|12924.87|12804.87|10
1624333810000|2021-06-22 03:50:10|12933.91|12813.91|12933.46|12813.46|12934.89|12814.89|12933.46|12813.46|10
1624333820000|2021-06-22 03:50:20|12933.11|12813.11|12925.74|12805.74|12933.11|12813.11|12925.74|12805.74|10
1624333830000|2021-06-22 03:50:30|12926.18|12806.18|12921.43|12801.43|12926.18|12806.18|12921.34|12801.34|10
1624333840000|2021-06-22 03:50:40|12921.34|12801.34|12921.69|12801.69|12921.69|12801.69|12920.57|12800.57|10
1624333850000|2021-06-22 03:50:50|12921.16|12801.16|12919.16|12799.16|12921.22|12801.22|12918.99|12798.99|10
1624333860000|2021-06-22 03:51:00|12920.32|12800.32|12915.61|12795.61|12920.83|12800.83|12915.61|12795.61|10
1624333870000|2021-06-22 03:51:10|12913.86|12793.86|12911.2|12791.2|12913.86|12793.86|12909.68|12789.68|9
1624333880000|2021-06-22 03:51:20|12911.61|12791.61|12911.74|12791.74|12911.74|12791.74|12909.83|12789.83|10
1624333890000|2021-06-22 03:51:30|12911.94|12791.94|12909.12|12789.12|12911.94|12791.94|12909.12|12789.12|10
1624333900000|2021-06-22 03:51:40|12908.92|12788.92|12912.87|12792.87|12912.87|12792.87|12908.62|12788.62|10
1624333910000|2021-06-22 03:51:50|12912.96|12792.96|12914.34|12794.34|12914.8|12794.8|12912.96|12792.96|10
1624333920000|2021-06-22 03:52:00|12914.31|12794.31|12919.21|12799.21|12919.21|12799.21|12914.31|12794.31|10
1624333930000|2021-06-22 03:52:10|12920.21|12800.21|12920.55|12800.55|12921.19|12801.19|12919.04|12799.04|10
1624333940000|2021-06-22 03:52:20|12920.39|12800.39|12922.29|12802.29|12922.92|12802.92|12919.87|12799.87|10
1624333950000|2021-06-22 03:52:30|12922.42|12802.42|12927.19|12807.19|12929.17|12809.17|12922.42|12802.42|9
1624333960000|2021-06-22 03:52:40|12926.56|12806.56|12923.06|12803.06|12926.56|12806.56|12923.06|12803.06|10
1624333970000|2021-06-22 03:52:50|12923.21|12803.21|12922.57|12802.57|12924.14|12804.14|12922.29|12802.29|10
1624333980000|2021-06-22 03:53:00|12921.83|12801.83|12915.44|12795.44|12921.83|12801.83|12913.62|12793.62|10
1624333990000|2021-06-22 03:53:10|12918.24|12798.24|12911.32|12791.32|12918.24|12798.24|12911.32|12791.32|10
1624334000000|2021-06-22 03:53:20|12911.27|12791.27|12901.68|12781.68|12911.27|12791.27|12901.68|12781.68|10
1624334010000|2021-06-22 03:53:30|12902.79|12782.79|12902.57|12782.57|12903.9|12783.9|12902.31|12782.31|10
1624334020000|2021-06-22 03:53:40|12902.77|12782.77|12902.57|12782.57|12903.8|12783.8|12902.5|12782.5|10
1624334030000|2021-06-22 03:53:50|12903.95|12783.95|12906.72|12786.72|12907.06|12787.06|12903.35|12783.35|10
1624334040000|2021-06-22 03:54:00|12906.32|12786.32|12901.74|12781.74|12906.32|12786.32|12901.74|12781.74|10
1624334050000|2021-06-22 03:54:10|12900.36|12780.36|12898.01|12778.01|12900.36|12780.36|12898.01|12778.01|10
1624334060000|2021-06-22 03:54:20|12899.42|12779.42|12898.04|12778.04|12899.75|12779.75|12898.04|12778.04|10
1624334070000|2021-06-22 03:54:30|12897.73|12777.73|12896.54|12776.54|12897.73|12777.73|12896.28|12776.28|10
1624334080000|2021-06-22 03:54:40|12896.42|12776.42|12896.63|12776.63|12897.01|12777.01|12896.18|12776.18|10
1624334090000|2021-06-22 03:54:50|12896.76|12776.76|12890.31|12770.31|12896.76|12776.76|12890.31|12770.31|10
1624334100000|2021-06-22 03:55:00|12890.35|12770.35|12891.08|12771.08|12891.29|12771.29|12889.6|12769.6|10
1624334110000|2021-06-22 03:55:10|12891.4|12771.4|12887.7|12767.7|12892.62|12772.62|12887.7|12767.7|10
1624334120000|2021-06-22 03:55:20|12888.15|12768.15|12881.22|12761.22|12888.6|12768.6|12881.22|12761.22|10
1624334130000|2021-06-22 03:55:30|12881.35|12761.35|12879.03|12759.03|12882.25|12762.25|12879.03|12759.03|9
1624334140000|2021-06-22 03:55:40|12879.57|12759.57|12880.26|12760.26|12880.26|12760.26|12878.09|12758.09|10
1624334150000|2021-06-22 03:55:50|12880.87|12760.87|12883.75|12763.75|12884.4|12764.4|12880.87|12760.87|10
1624334160000|2021-06-22 03:56:00|12883.28|12763.28|12885.27|12765.27|12885.82|12765.82|12883.28|12763.28|10
1624334170000|2021-06-22 03:56:10|12886.05|12766.05|12884.75|12764.75|12886.05|12766.05|12883.66|12763.66|10
1624334180000|2021-06-22 03:56:20|12885.07|12765.07|12885.38|12765.38|12885.62|12765.62|12884.54|12764.54|10
1624334190000|2021-06-22 03:56:30|12886.89|12766.89|12890.75|12770.75|12890.86|12770.86|12886.89|12766.89|10
1624334200000|2021-06-22 03:56:40|12891.07|12771.07|12889.31|12769.31|12891.48|12771.48|12889.31|12769.31|10
1624334210000|2021-06-22 03:56:50|12888.33|12768.33|12885.88|12765.88|12888.98|12768.98|12885.88|12765.88|10
1624334220000|2021-06-22 03:57:00|12885.47|12765.47|12885.25|12765.25|12885.84|12765.84|12884.03|12764.03|10
1624334230000|2021-06-22 03:57:10|12885.16|12765.16|12884.67|12764.67|12886|12766|12884.67|12764.67|10
1624334240000|2021-06-22 03:57:20|12883.32|12763.32|12885.51|12765.51|12885.51|12765.51|12882.69|12762.69|9
1624334250000|2021-06-22 03:57:30|12885.53|12765.53|12885.59|12765.59|12886.78|12766.78|12885.14|12765.14|10
1624334260000|2021-06-22 03:57:40|12885.65|12765.65|12890.94|12770.94|12890.94|12770.94|12885.65|12765.65|10
1624334270000|2021-06-22 03:57:50|12891.33|12771.33|12890.8|12770.8|12891.33|12771.33|12889.53|12769.53|10
1624334280000|2021-06-22 03:58:00|12889.87|12769.87|12881.86|12761.86|12889.87|12769.87|12881.86|12761.86|10
1624334290000|2021-06-22 03:58:10|12881.76|12761.76|12879.03|12759.03|12882.01|12762.01|12879.03|12759.03|10
1624334300000|2021-06-22 03:58:20|12879.88|12759.88|12876.17|12756.17|12879.88|12759.88|12876.17|12756.17|10
1624334310000|2021-06-22 03:58:30|12875.92|12755.92|12874.42|12754.42|12876.64|12756.64|12874.42|12754.42|10
1624334320000|2021-06-22 03:58:40|12874.47|12754.47|12871.73|12751.73|12874.48|12754.48|12871.73|12751.73|10
1624334330000|2021-06-22 03:58:50|12871.71|12751.71|12870|12750|12872.44|12752.44|12870|12750|10
1624334340000|2021-06-22 03:59:00|12870.82|12750.82|12868.53|12748.53|12870.82|12750.82|12867.65|12747.65|10
1624334350000|2021-06-22 03:59:10|12866.16|12746.16|12871.72|12751.72|12871.72|12751.72|12866.16|12746.16|10
1624334360000|2021-06-22 03:59:20|12872.36|12752.36|12876.86|12756.86|12876.86|12756.86|12872.36|12752.36|10
1624334370000|2021-06-22 03:59:30|12876.45|12756.45|12873.48|12753.48|12876.45|12756.45|12873.48|12753.48|9
1624334380000|2021-06-22 03:59:40|12873.34|12753.34|12869.66|12749.66|12873.34|12753.34|12869.43|12749.43|10
1624334390000|2021-06-22 03:59:50|12869.46|12749.46|12872.2|12752.2|12872.55|12752.55|12869.44|12749.44|10
1624334400000|2021-06-22 04:00:00|12872.55|12752.55|12879.41|12759.41|12879.69|12759.69|12872.55|12752.55|10
1624334410000|2021-06-22 04:00:10|12879.68|12759.68|12889.05|12769.05|12889.05|12769.05|12879.68|12759.68|10
1624334420000|2021-06-22 04:00:20|12890.17|12770.17|12892.46|12772.46|12894.18|12774.18|12890.17|12770.17|10
1624334430000|2021-06-22 04:00:30|12892.79|12772.79|12891.21|12771.21|12895.3|12775.3|12891.21|12771.21|10
1624334440000|2021-06-22 04:00:40|12891.11|12771.11|12887.17|12767.17|12891.11|12771.11|12887.17|12767.17|10
1624334450000|2021-06-22 04:00:50|12886.34|12766.34|12876.11|12756.11|12886.34|12766.34|12876.11|12756.11|10
1624334460000|2021-06-22 04:01:00|12874.64|12754.64|12862.4|12742.4|12874.87|12754.87|12862.4|12742.4|10
1624334470000|2021-06-22 04:01:10|12863.21|12743.21|12861.96|12741.96|12864.98|12744.98|12861.96|12741.96|10
1624334480000|2021-06-22 04:01:20|12861.6|12741.6|12855.28|12735.28|12861.6|12741.6|12855.25|12735.25|10
1624334490000|2021-06-22 04:01:30|12853.9|12733.9|12849.72|12729.72|12853.9|12733.9|12849.72|12729.72|10
1624334500000|2021-06-22 04:01:40|12849.9|12729.9|12850.72|12730.72|12850.72|12730.72|12848.01|12728.01|10
1624334510000|2021-06-22 04:01:50|12851.8|12731.8|12847.62|12727.62|12851.8|12731.8|12847.62|12727.62|10
1624334520000|2021-06-22 04:02:00|12848.36|12728.36|12844.58|12724.58|12848.36|12728.36|12844.58|12724.58|10
1624334530000|2021-06-22 04:02:10|12844.03|12724.03|12841.14|12721.14|12844.04|12724.04|12841.14|12721.14|10
1624334540000|2021-06-22 04:02:20|12840.24|12720.24|12839.07|12719.07|12840.24|12720.24|12838.01|12718.01|9
1624334550000|2021-06-22 04:02:30|12837.66|12717.66|12836.99|12716.99|12839.56|12719.56|12836.99|12716.99|10
1624334560000|2021-06-22 04:02:40|12837.62|12717.62|12835.73|12715.73|12837.62|12717.62|12835.73|12715.73|10
1624334570000|2021-06-22 04:02:50|12836.56|12716.56|12833.12|12713.12|12836.62|12716.62|12833.12|12713.12|10
1624334580000|2021-06-22 04:03:00|12832.55|12712.55|12829.96|12709.96|12833.18|12713.18|12829.96|12709.96|10
1624334590000|2021-06-22 04:03:10|12830.3|12710.3|12821.55|12701.55|12830.3|12710.3|12821.55|12701.55|10
1624334600000|2021-06-22 04:03:20|12821.6|12701.6|12815.93|12695.93|12822.04|12702.04|12815.93|12695.93|10
1624334610000|2021-06-22 04:03:30|12816.24|12696.24|12813.79|12693.79|12816.35|12696.35|12812.53|12692.53|10
1624334620000|2021-06-22 04:03:40|12813.45|12693.45|12804.27|12684.27|12813.45|12693.45|12804.12|12684.12|10
1624334630000|2021-06-22 04:03:50|12803.11|12683.11|12800.49|12680.49|12803.11|12683.11|12800.49|12680.49|10
1624334640000|2021-06-22 04:04:00|12800.4|12680.4|12804.57|12684.57|12804.93|12684.93|12798.77|12678.77|10
1624334650000|2021-06-22 04:04:10|12806.48|12686.48|12809.21|12689.21|12809.21|12689.21|12806.33|12686.33|9
1624334660000|2021-06-22 04:04:20|12808.88|12688.88|12811.28|12691.28|12811.28|12691.28|12808.49|12688.49|10
1624334670000|2021-06-22 04:04:30|12811.46|12691.46|12813.65|12693.65|12813.65|12693.65|12811.28|12691.28|10
1624334680000|2021-06-22 04:04:40|12813.49|12693.49|12814.47|12694.47|12814.47|12694.47|12813.49|12693.49|10
1624334690000|2021-06-22 04:04:50|12814.36|12694.36|12814.97|12694.97|12816.15|12696.15|12814.36|12694.36|9
1624334700000|2021-06-22 04:05:00|12814.58|12694.58|12811.84|12691.84|12814.93|12694.93|12811.84|12691.84|10
1624334710000|2021-06-22 04:05:10|12812.48|12692.48|12814.92|12694.92|12814.92|12694.92|12812.44|12692.44|9
1624334720000|2021-06-22 04:05:20|12815.42|12695.42|12822.85|12702.85|12822.85|12702.85|12815.42|12695.42|10
1624334730000|2021-06-22 04:05:30|12823.09|12703.09|12817.15|12697.15|12823.09|12703.09|12817.15|12697.15|10
1624334740000|2021-06-22 04:05:40|12817.16|12697.16|12813.95|12693.95|12817.16|12697.16|12813.95|12693.95|10
1624334750000|2021-06-22 04:05:50|12814.06|12694.06|12809.03|12689.03|12814.36|12694.36|12809.03|12689.03|10
1624334760000|2021-06-22 04:06:00|12809.1|12689.1|12810.02|12690.02|12810.06|12690.06|12807.67|12687.67|10
1624334770000|2021-06-22 04:06:10|12810.75|12690.75|12809.42|12689.42|12810.75|12690.75|12808.22|12688.22|10
1624334780000|2021-06-22 04:06:20|12809.94|12689.94|12812.1|12692.1|12812.96|12692.96|12809.94|12689.94|10
1624334790000|2021-06-22 04:06:30|12812.16|12692.16|12810.78|12690.78|12812.46|12692.46|12810.09|12690.09|10
1624334800000|2021-06-22 04:06:40|12810.19|12690.19|12807.81|12687.81|12810.72|12690.72|12807.81|12687.81|9
1624334810000|2021-06-22 04:06:50|12807.94|12687.94|12806.41|12686.41|12808.09|12688.09|12806.41|12686.41|10
1624334820000|2021-06-22 04:07:00|12806.27|12686.27|12804.25|12684.25|12806.27|12686.27|12804.25|12684.25|10
1624334830000|2021-06-22 04:07:10|12804.33|12684.33|12796.11|12676.11|12804.33|12684.33|12796.11|12676.11|10
1624334840000|2021-06-22 04:07:20|12795.37|12675.37|12790.43|12670.43|12795.37|12675.37|12790.43|12670.43|10
1624334850000|2021-06-22 04:07:30|12789.22|12669.22|12787.61|12667.61|12789.64|12669.64|12787.61|12667.61|10
1624334860000|2021-06-22 04:07:40|12787.96|12667.96|12783.33|12663.33|12788.04|12668.04|12783.33|12663.33|10
1624334870000|2021-06-22 04:07:50|12782.64|12662.64|12782.34|12662.34|12782.76|12662.76|12782.11|12662.11|10
1624334880000|2021-06-22 04:08:00|12781.11|12661.11|12790.3|12670.3|12791.34|12671.34|12781.11|12661.11|10
1624334890000|2021-06-22 04:08:10|12790.35|12670.35|12794.77|12674.77|12794.77|12674.77|12790.07|12670.07|10
1624334900000|2021-06-22 04:08:20|12795.54|12675.54|12799.63|12679.63|12799.63|12679.63|12794.68|12674.68|10
1624334910000|2021-06-22 04:08:30|12800.21|12680.21|12800.26|12680.26|12801.59|12681.59|12800.21|12680.21|10
1624334920000|2021-06-22 04:08:40|12799.44|12679.44|12796.96|12676.96|12799.73|12679.73|12796.96|12676.96|10
1624334930000|2021-06-22 04:08:50|12797.03|12677.03|12797.13|12677.13|12797.31|12677.31|12795.91|12675.91|10
1624334940000|2021-06-22 04:09:00|12797.81|12677.81|12799.93|12679.93|12800.49|12680.49|12796.98|12676.98|10
1624334950000|2021-06-22 04:09:10|12800.76|12680.76|12804.07|12684.07|12804.09|12684.09|12800.76|12680.76|10
1624334960000|2021-06-22 04:09:20|12804.23|12684.23|12803.85|12683.85|12806.2|12686.2|12803.7|12683.7|10
1624334970000|2021-06-22 04:09:30|12803.8|12683.8|12806.37|12686.37|12806.6|12686.6|12803.36|12683.36|10
1624334980000|2021-06-22 04:09:40|12806.33|12686.33|12803.66|12683.66|12806.48|12686.48|12803.66|12683.66|10
1624334990000|2021-06-22 04:09:50|12803.37|12683.37|12803.22|12683.22|12803.96|12683.96|12803.03|12683.03|10
1624335000000|2021-06-22 04:10:00|12802.65|12682.65|12799.33|12679.33|12802.65|12682.65|12799.33|12679.33|10
1624335010000|2021-06-22 04:10:10|12799.34|12679.34|12800.53|12680.53|12800.53|12680.53|12799.34|12679.34|10
1624335020000|2021-06-22 04:10:20|12800.72|12680.72|12805.96|12685.96|12805.96|12685.96|12800.72|12680.72|10
1624335030000|2021-06-22 04:10:30|12806.99|12686.99|12807.23|12687.23|12807.71|12687.71|12806.44|12686.44|10
1624335040000|2021-06-22 04:10:40|12807.22|12687.22|12810.23|12690.23|12810.23|12690.23|12807.22|12687.22|10
1624335050000|2021-06-22 04:10:50|12809.83|12689.83|12813.82|12693.82|12813.82|12693.82|12809.66|12689.66|10
1624335060000|2021-06-22 04:11:00|12813.92|12693.92|12813.5|12693.5|12814.49|12694.49|12813.5|12693.5|10
1624335070000|2021-06-22 04:11:10|12813.37|12693.37|12816.57|12696.57|12816.57|12696.57|12813.37|12693.37|9
1624335080000|2021-06-22 04:11:20|12816.66|12696.66|12817.54|12697.54|12818.7|12698.7|12816.66|12696.66|10
1624335090000|2021-06-22 04:11:30|12816.75|12696.75|12818.86|12698.86|12819.27|12699.27|12816.75|12696.75|10
1624335100000|2021-06-22 04:11:40|12820.88|12700.88|12819.83|12699.83|12820.88|12700.88|12819.06|12699.06|10
1624335110000|2021-06-22 04:11:50|12820.14|12700.14|12821.19|12701.19|12821.97|12701.97|12820.14|12700.14|10
1624335120000|2021-06-22 04:12:00|12821.89|12701.89|12820.33|12700.33|12822.31|12702.31|12820.33|12700.33|10
1624335130000|2021-06-22 04:12:10|12820.45|12700.45|12820.32|12700.32|12820.84|12700.84|12820.01|12700.01|10
1624335140000|2021-06-22 04:12:20|12820.31|12700.31|12819.21|12699.21|12820.31|12700.31|12819.21|12699.21|10
1624335150000|2021-06-22 04:12:30|12818.78|12698.78|12818.53|12698.53|12818.78|12698.78|12818.13|12698.13|9
1624335160000|2021-06-22 04:12:40|12818.57|12698.57|12818.17|12698.17|12818.81|12698.81|12817.36|12697.36|10
1624335170000|2021-06-22 04:12:50|12818.73|12698.73|12820.79|12700.79|12820.79|12700.79|12818.73|12698.73|10
1624335180000|2021-06-22 04:13:00|12820.75|12700.75|12822.37|12702.37|12822.37|12702.37|12820.59|12700.59|10
1624335190000|2021-06-22 04:13:10|12822.43|12702.43|12825.2|12705.2|12825.2|12705.2|12822.43|12702.43|10
1624335200000|2021-06-22 04:13:20|12825.32|12705.32|12825.61|12705.61|12825.63|12705.63|12824.33|12704.33|10
1624335210000|2021-06-22 04:13:30|12825.6|12705.6|12822.88|12702.88|12826.11|12706.11|12822.88|12702.88|10
1624335220000|2021-06-22 04:13:40|12822.43|12702.43|12819.83|12699.83|12822.43|12702.43|12819.67|12699.67|10
1624335230000|2021-06-22 04:13:50|12819.74|12699.74|12817.54|12697.54|12819.74|12699.74|12817.34|12697.34|10
1624335240000|2021-06-22 04:14:00|12817.23|12697.23|12817.21|12697.21|12817.5|12697.5|12816.69|12696.69|10
1624335250000|2021-06-22 04:14:10|12816.91|12696.91|12815.96|12695.96|12816.98|12696.98|12815.6|12695.6|10
1624335260000|2021-06-22 04:14:20|12815.65|12695.65|12815.67|12695.67|12816.82|12696.82|12815.65|12695.65|10
1624335270000|2021-06-22 04:14:30|12815.72|12695.72|12817.38|12697.38|12817.49|12697.49|12814.64|12694.64|10
1624335280000|2021-06-22 04:14:40|12817.3|12697.3|12812.79|12692.79|12817.52|12697.52|12812.79|12692.79|10
1624335290000|2021-06-22 04:14:50|12812.99|12692.99|12808.75|12688.75|12812.99|12692.99|12808.75|12688.75|10
1624335300000|2021-06-22 04:15:00|12808.38|12688.38|12804.2|12684.2|12808.38|12688.38|12804.11|12684.11|10
1624335310000|2021-06-22 04:15:10|12803.62|12683.62|12803.92|12683.92|12805.05|12685.05|12803.62|12683.62|10
1624335320000|2021-06-22 04:15:20|12803.8|12683.8|12806.44|12686.44|12806.51|12686.51|12803.8|12683.8|10
1624335330000|2021-06-22 04:15:30|12805.79|12685.79|12805.85|12685.85|12805.99|12685.99|12804.85|12684.85|10
1624335340000|2021-06-22 04:15:40|12805.97|12685.97|12804.17|12684.17|12806.38|12686.38|12804.17|12684.17|10
1624335350000|2021-06-22 04:15:50|12804.08|12684.08|12804.87|12684.87|12804.91|12684.91|12803.38|12683.38|10
1624335360000|2021-06-22 04:16:00|12804.9|12684.9|12808.19|12688.19|12808.19|12688.19|12804.9|12684.9|10
1624335370000|2021-06-22 04:16:10|12809.04|12689.04|12814.29|12694.29|12814.29|12694.29|12809.04|12689.04|10
1624335380000|2021-06-22 04:16:20|12814.87|12694.87|12822.96|12702.96|12822.96|12702.96|12814.58|12694.58|10
1624335390000|2021-06-22 04:16:30|12822.92|12702.92|12827.89|12707.89|12827.89|12707.89|12822.92|12702.92|10
1624335400000|2021-06-22 04:16:40|12829.95|12709.95|12831.45|12711.45|12831.45|12711.45|12829.22|12709.22|10
1624335410000|2021-06-22 04:16:50|12830.61|12710.61|12830.53|12710.53|12830.76|12710.76|12829.48|12709.48|10
1624335420000|2021-06-22 04:17:00|12830.49|12710.49|12828.51|12708.51|12830.68|12710.68|12828.41|12708.41|10
1624335430000|2021-06-22 04:17:10|12828.53|12708.53|12831.19|12711.19|12831.19|12711.19|12828.32|12708.32|10
1624335440000|2021-06-22 04:17:20|12831.89|12711.89|12830.65|12710.65|12833.1|12713.1|12830.53|12710.53|10
1624335450000|2021-06-22 04:17:30|12830.73|12710.73|12829.14|12709.14|12832.27|12712.27|12829.14|12709.14|10
1624335460000|2021-06-22 04:17:40|12829.11|12709.11|12827.92|12707.92|12829.11|12709.11|12827.92|12707.92|10
1624335470000|2021-06-22 04:17:50|12827.78|12707.78|12826.6|12706.6|12827.78|12707.78|12825.45|12705.45|10
1624335480000|2021-06-22 04:18:00|12826.07|12706.07|12827.19|12707.19|12827.58|12707.58|12826.06|12706.06|8
1624335490000|2021-06-22 04:18:10|12827.1|12707.1|12826.53|12706.53|12827.26|12707.26|12826.53|12706.53|10
1624335500000|2021-06-22 04:18:20|12826.32|12706.32|12821.61|12701.61|12826.39|12706.39|12821.35|12701.35|10
1624335510000|2021-06-22 04:18:30|12821.45|12701.45|12817.17|12697.17|12821.45|12701.45|12817.17|12697.17|10
1624335520000|2021-06-22 04:18:40|12814.54|12694.54|12808.93|12688.93|12814.54|12694.54|12808.93|12688.93|10
1624335530000|2021-06-22 04:18:50|12809.35|12689.35|12808.93|12688.93|12809.35|12689.35|12806.54|12686.54|10
1624335540000|2021-06-22 04:19:00|12808.33|12688.33|12807.96|12687.96|12808.83|12688.83|12807.96|12687.96|9
1624335550000|2021-06-22 04:19:10|12807.9|12687.9|12802.9|12682.9|12807.97|12687.97|12802.9|12682.9|10
1624335560000|2021-06-22 04:19:20|12802.32|12682.32|12793.77|12673.77|12802.32|12682.32|12793.77|12673.77|10
1624335570000|2021-06-22 04:19:30|12794.32|12674.32|12786.84|12666.84|12794.32|12674.32|12786.84|12666.84|10
1624335580000|2021-06-22 04:19:40|12786.06|12666.06|12782.81|12662.81|12786.06|12666.06|12782.8|12662.8|10
1624335590000|2021-06-22 04:19:50|12782.39|12662.39|12780.22|12660.22|12782.39|12662.39|12780.22|12660.22|10
1624335600000|2021-06-22 04:20:00|12779.85|12659.85|12777.25|12657.25|12779.85|12659.85|12777.25|12657.25|9
1624335610000|2021-06-22 04:20:10|12775.99|12655.99|12775.95|12655.95|12777.93|12657.93|12775.95|12655.95|9
1624335620000|2021-06-22 04:20:20|12775.31|12655.31|12770.18|12650.18|12775.31|12655.31|12769.75|12649.75|10
1624335630000|2021-06-22 04:20:30|12770.13|12650.13|12761.47|12641.47|12770.71|12650.71|12761.47|12641.47|10
1624335640000|2021-06-22 04:20:40|12760.16|12640.16|12754.73|12634.73|12760.16|12640.16|12754.73|12634.73|10
1624335650000|2021-06-22 04:20:50|12754.35|12634.35|12753.69|12633.69|12754.35|12634.35|12753.26|12633.26|10
1624335660000|2021-06-22 04:21:00|12753.77|12633.77|12752.54|12632.54|12753.77|12633.77|12751.28|12631.28|9
1624335670000|2021-06-22 04:21:10|12752.11|12632.11|12755.88|12635.88|12755.88|12635.88|12752.06|12632.06|10
1624335680000|2021-06-22 04:21:20|12755.69|12635.69|12759.86|12639.86|12759.86|12639.86|12755.69|12635.69|10
1624335690000|2021-06-22 04:21:30|12758.64|12638.64|12756.34|12636.34|12758.64|12638.64|12756.34|12636.34|10
1624335700000|2021-06-22 04:21:40|12755.53|12635.53|12751.57|12631.57|12755.53|12635.53|12751.57|12631.57|10
1624335710000|2021-06-22 04:21:50|12751.62|12631.62|12749.48|12629.48|12751.62|12631.62|12749.22|12629.22|10
1624335720000|2021-06-22 04:22:00|12750.14|12630.14|12751.53|12631.53|12752.44|12632.44|12750.11|12630.11|10
1624335730000|2021-06-22 04:22:10|12751.67|12631.67|12755.27|12635.27|12755.27|12635.27|12751.67|12631.67|10
1624335740000|2021-06-22 04:22:20|12755.29|12635.29|12756.49|12636.49|12756.49|12636.49|12754.14|12634.14|10
1624335750000|2021-06-22 04:22:30|12756.48|12636.48|12757.21|12637.21|12757.21|12637.21|12756.06|12636.06|10
1624335760000|2021-06-22 04:22:40|12757.17|12637.17|12753.36|12633.36|12757.18|12637.18|12753.36|12633.36|10
1624335770000|2021-06-22 04:22:50|12751.75|12631.75|12743.57|12623.57|12751.75|12631.75|12743.08|12623.08|10
1624335780000|2021-06-22 04:23:00|12743.02|12623.02|12737.86|12617.86|12743.02|12623.02|12737.03|12617.03|10
1624335790000|2021-06-22 04:23:10|12738.55|12618.55|12739.42|12619.42|12739.42|12619.42|12738.55|12618.55|9
1624335800000|2021-06-22 04:23:20|12738.6|12618.6|12740.52|12620.52|12741.53|12621.53|12738.19|12618.19|10
1624335810000|2021-06-22 04:23:30|12740.78|12620.78|12736.16|12616.16|12741.98|12621.98|12736.16|12616.16|10
1624335820000|2021-06-22 04:23:40|12736.13|12616.13|12735.19|12615.19|12736.13|12616.13|12734.12|12614.12|10
1624335830000|2021-06-22 04:23:50|12735.43|12615.43|12732.04|12612.04|12735.68|12615.68|12731.93|12611.93|10
1624335840000|2021-06-22 04:24:00|12732.19|12612.19|12728.71|12608.71|12732.19|12612.19|12728.07|12608.07|10
1624335850000|2021-06-22 04:24:10|12728.1|12608.1|12733.73|12613.73|12733.73|12613.73|12727.9|12607.9|10
1624335860000|2021-06-22 04:24:20|12733.89|12613.89|12737.38|12617.38|12737.38|12617.38|12733.89|12613.89|10
1624335870000|2021-06-22 04:24:30|12737.22|12617.22|12747.91|12627.91|12747.91|12627.91|12736.92|12616.92|10
1624335880000|2021-06-22 04:24:40|12748.74|12628.74|12747.67|12627.67|12748.74|12628.74|12747.67|12627.67|10
1624335890000|2021-06-22 04:24:50|12747.68|12627.68|12748.98|12628.98|12749.72|12629.72|12747.68|12627.68|10
1624335900000|2021-06-22 04:25:00|12748.95|12628.95|12751.94|12631.94|12751.94|12631.94|12748.65|12628.65|10
1624335910000|2021-06-22 04:25:10|12752.34|12632.34|12755.66|12635.66|12756.02|12636.02|12752.34|12632.34|10
1624335920000|2021-06-22 04:25:20|12755.04|12635.04|12753.36|12633.36|12755.73|12635.73|12753.36|12633.36|10
1624335930000|2021-06-22 04:25:30|12753.31|12633.31|12747.73|12627.73|12753.31|12633.31|12747.73|12627.73|10
1624335940000|2021-06-22 04:25:40|12747.83|12627.83|12749.16|12629.16|12749.16|12629.16|12747.56|12627.56|10
1624335950000|2021-06-22 04:25:50|12749.12|12629.12|12746.05|12626.05|12749.12|12629.12|12746.05|12626.05|10
1624335960000|2021-06-22 04:26:00|12745.74|12625.74|12745.89|12625.89|12746.07|12626.07|12744.3|12624.3|10
1624335970000|2021-06-22 04:26:10|12745.97|12625.97|12747.16|12627.16|12747.28|12627.28|12745.51|12625.51|9
1624335980000|2021-06-22 04:26:20|12748.33|12628.33|12748.27|12628.27|12749.04|12629.04|12748.2|12628.2|10
1624335990000|2021-06-22 04:26:30|12748.7|12628.7|12744.87|12624.87|12748.7|12628.7|12744.87|12624.87|10
1624336000000|2021-06-22 04:26:40|12743.97|12623.97|12742.1|12622.1|12744.11|12624.11|12741.53|12621.53|10
1624336010000|2021-06-22 04:26:50|12742.15|12622.15|12737.21|12617.21|12742.25|12622.25|12737.21|12617.21|10
1624336020000|2021-06-22 04:27:00|12736.57|12616.57|12733.98|12613.98|12736.57|12616.57|12733.98|12613.98|10
1624336030000|2021-06-22 04:27:10|12733.21|12613.21|12728.65|12608.65|12733.21|12613.21|12728.65|12608.65|10
1624336040000|2021-06-22 04:27:20|12728.73|12608.73|12722.67|12602.67|12728.78|12608.78|12722.67|12602.67|10
1624336050000|2021-06-22 04:27:30|12721.86|12601.86|12719.53|12599.53|12721.86|12601.86|12718.88|12598.88|9
1624336060000|2021-06-22 04:27:40|12719.95|12599.95|12719.02|12599.02|12719.98|12599.98|12718.17|12598.17|9
1624336070000|2021-06-22 04:27:50|12718.64|12598.64|12717.53|12597.53|12718.64|12598.64|12717.36|12597.36|10
1624336080000|2021-06-22 04:28:00|12717.39|12597.39|12725.24|12605.24|12725.24|12605.24|12717.18|12597.18|10
1624336090000|2021-06-22 04:28:10|12726.68|12606.68|12733.32|12613.32|12733.32|12613.32|12726.68|12606.68|10
1624336100000|2021-06-22 04:28:20|12733.9|12613.9|12733.98|12613.98|12735.19|12615.19|12732.4|12612.4|10
1624336110000|2021-06-22 04:28:30|12733.43|12613.43|12733.17|12613.17|12734.24|12614.24|12733.17|12613.17|10
1624336120000|2021-06-22 04:28:40|12732.55|12612.55|12726.91|12606.91|12732.55|12612.55|12726.91|12606.91|10
1624336130000|2021-06-22 04:28:50|12726.55|12606.55|12724.92|12604.92|12726.6|12606.6|12724.92|12604.92|9
1624336140000|2021-06-22 04:29:00|12725.12|12605.12|12725.14|12605.14|12726.69|12606.69|12724.08|12604.08|10
1624336150000|2021-06-22 04:29:10|12725.29|12605.29|12724.41|12604.41|12725.29|12605.29|12724.26|12604.26|10
1624336160000|2021-06-22 04:29:20|12724.37|12604.37|12725.81|12605.81|12725.81|12605.81|12724.37|12604.37|10
1624336170000|2021-06-22 04:29:30|12725.72|12605.72|12726.62|12606.62|12726.77|12606.77|12725.63|12605.63|10
1624336180000|2021-06-22 04:29:40|12726.35|12606.35|12725.03|12605.03|12726.35|12606.35|12724.92|12604.92|9
1624336190000|2021-06-22 04:29:50|12724.79|12604.79|12725.08|12605.08|12725.75|12605.75|12724.64|12604.64|9
1624336200000|2021-06-22 04:30:00|12725.23|12605.23|12725.7|12605.7|12726.7|12606.7|12724.87|12604.87|10
1624336210000|2021-06-22 04:30:10|12726.14|12606.14|12725.62|12605.62|12726.25|12606.25|12724.35|12604.35|10
1624336220000|2021-06-22 04:30:20|12725.65|12605.65|12730.19|12610.19|12730.19|12610.19|12725.65|12605.65|10
1624336230000|2021-06-22 04:30:30|12730.43|12610.43|12737.56|12617.56|12737.71|12617.71|12729.58|12609.58|10
1624336240000|2021-06-22 04:30:40|12739.49|12619.49|12749.29|12629.29|12749.29|12629.29|12738.17|12618.17|10
1624336250000|2021-06-22 04:30:50|12749.76|12629.76|12750.47|12630.47|12751.13|12631.13|12749.67|12629.67|10
1624336260000|2021-06-22 04:31:00|12751.25|12631.25|12749.52|12629.52|12751.25|12631.25|12749.08|12629.08|10
1624336270000|2021-06-22 04:31:10|12749.53|12629.53|12757.06|12637.06|12757.06|12637.06|12749.53|12629.53|10
1624336280000|2021-06-22 04:31:20|12756.7|12636.7|12763.48|12643.48|12763.48|12643.48|12756.7|12636.7|10
1624336290000|2021-06-22 04:31:30|12763.54|12643.54|12764.04|12644.04|12764.04|12644.04|12762.27|12642.27|10
1624336300000|2021-06-22 04:31:40|12764.2|12644.2|12764.55|12644.55|12765.21|12645.21|12764.2|12644.2|10
1624336310000|2021-06-22 04:31:50|12764.67|12644.67|12763.26|12643.26|12765.03|12645.03|12763.26|12643.26|9
1624336320000|2021-06-22 04:32:00|12764.09|12644.09|12764.45|12644.45|12764.5|12644.5|12763.63|12643.63|9
1624336330000|2021-06-22 04:32:10|12764.44|12644.44|12766.24|12646.24|12766.71|12646.71|12764.43|12644.43|10
1624336340000|2021-06-22 04:32:20|12765.99|12645.99|12766.98|12646.98|12766.99|12646.99|12765.55|12645.55|10
1624336350000|2021-06-22 04:32:30|12767.13|12647.13|12768.82|12648.82|12768.82|12648.82|12766.73|12646.73|8
1624336360000|2021-06-22 04:32:40|12769.49|12649.49|12770.19|12650.19|12770.94|12650.94|12769.49|12649.49|10
1624336370000|2021-06-22 04:32:50|12770.21|12650.21|12771.78|12651.78|12772.33|12652.33|12770.21|12650.21|10
1624336380000|2021-06-22 04:33:00|12771.79|12651.79|12771.24|12651.24|12772.62|12652.62|12770.96|12650.96|10
1624336390000|2021-06-22 04:33:10|12771.01|12651.01|12768.54|12648.54|12771.01|12651.01|12767.55|12647.55|10
1624336400000|2021-06-22 04:33:20|12767.71|12647.71|12769.31|12649.31|12770.25|12650.25|12767.65|12647.65|10
1624336410000|2021-06-22 04:33:30|12769.46|12649.46|12772.79|12652.79|12772.79|12652.79|12769.46|12649.46|10
1624336420000|2021-06-22 04:33:40|12772.9|12652.9|12775.31|12655.31|12775.31|12655.31|12772.9|12652.9|10
1624336430000|2021-06-22 04:33:50|12775.76|12655.76|12779.46|12659.46|12779.46|12659.46|12775.76|12655.76|10
1624336440000|2021-06-22 04:34:00|12779.48|12659.48|12780.26|12660.26|12780.34|12660.34|12779.32|12659.32|10
1624336450000|2021-06-22 04:34:10|12780.62|12660.62|12784.68|12664.68|12784.74|12664.74|12780.62|12660.62|8
1624336460000|2021-06-22 04:34:20|12784.43|12664.43|12789|12669|12789.1|12669.1|12784.43|12664.43|10
1624336470000|2021-06-22 04:34:30|12788.9|12668.9|12788.73|12668.73|12789.98|12669.98|12788|12668|9
1624336480000|2021-06-22 04:34:40|12789.11|12669.11|12788.55|12668.55|12790.59|12670.59|12787.64|12667.64|9
1624336490000|2021-06-22 04:34:50|12788.61|12668.61|12788.67|12668.67|12788.67|12668.67|12788.02|12668.02|10
1624336500000|2021-06-22 04:35:00|12788.92|12668.92|12786.35|12666.35|12788.92|12668.92|12786.35|12666.35|10
1624336510000|2021-06-22 04:35:10|12786.1|12666.1|12788.31|12668.31|12788.41|12668.41|12785.89|12665.89|10
1624336520000|2021-06-22 04:35:20|12788.79|12668.79|12793.11|12673.11|12793.11|12673.11|12788.79|12668.79|10
1624336530000|2021-06-22 04:35:30|12793.31|12673.31|12801.36|12681.36|12801.36|12681.36|12793.31|12673.31|10
1624336540000|2021-06-22 04:35:40|12803.86|12683.86|12805.02|12685.02|12805.02|12685.02|12803.77|12683.77|10
1624336550000|2021-06-22 04:35:50|12805.01|12685.01|12807.25|12687.25|12807.25|12687.25|12803.37|12683.37|9
1624336560000|2021-06-22 04:36:00|12807.69|12687.69|12810.49|12690.49|12812.39|12692.39|12807.69|12687.69|10
1624336570000|2021-06-22 04:36:10|12810.43|12690.43|12809.03|12689.03|12811.22|12691.22|12809.03|12689.03|10
1624336580000|2021-06-22 04:36:20|12808.66|12688.66|12807.34|12687.34|12808.82|12688.82|12807.34|12687.34|10
1624336590000|2021-06-22 04:36:30|12807.36|12687.36|12809.9|12689.9|12810.47|12690.47|12807.36|12687.36|10
1624336600000|2021-06-22 04:36:40|12810.2|12690.2|12812.14|12692.14|12812.14|12692.14|12810.2|12690.2|10
1624336610000|2021-06-22 04:36:50|12812.7|12692.7|12814.48|12694.48|12814.49|12694.49|12812.65|12692.65|10
1624336620000|2021-06-22 04:37:00|12814.45|12694.45|12815.18|12695.18|12815.3|12695.3|12814.45|12694.45|10
1624336630000|2021-06-22 04:37:10|12815.65|12695.65|12820.51|12700.51|12820.51|12700.51|12815.65|12695.65|10
1624336640000|2021-06-22 04:37:20|12821.16|12701.16|12821.29|12701.29|12821.29|12701.29|12820.92|12700.92|10
1624336650000|2021-06-22 04:37:30|12820.95|12700.95|12823.33|12703.33|12823.33|12703.33|12819.11|12699.11|10
1624336660000|2021-06-22 04:37:40|12823.35|12703.35|12825.4|12705.4|12826.2|12706.2|12823.35|12703.35|10
1624336670000|2021-06-22 04:37:50|12826.73|12706.73|12826.66|12706.66|12827.26|12707.26|12826.66|12706.66|10
1624336680000|2021-06-22 04:38:00|12826.56|12706.56|12824.35|12704.35|12826.56|12706.56|12824.35|12704.35|9
1624336690000|2021-06-22 04:38:10|12824.21|12704.21|12825.36|12705.36|12825.36|12705.36|12823.71|12703.71|10
1624336700000|2021-06-22 04:38:20|12825.41|12705.41|12821.85|12701.85|12825.41|12705.41|12821.85|12701.85|10
1624336710000|2021-06-22 04:38:30|12820.82|12700.82|12816.48|12696.48|12821.31|12701.31|12816.48|12696.48|10
1624336720000|2021-06-22 04:38:40|12815.54|12695.54|12810.1|12690.1|12815.54|12695.54|12810.1|12690.1|8
1624336730000|2021-06-22 04:38:50|12811.97|12691.97|12810.64|12690.64|12811.97|12691.97|12809.64|12689.64|10
1624336740000|2021-06-22 04:39:00|12810.42|12690.42|12808.93|12688.93|12810.58|12690.58|12808.93|12688.93|10
1624336750000|2021-06-22 04:39:10|12808.46|12688.46|12803.47|12683.47|12808.46|12688.46|12803.47|12683.47|10
1624336760000|2021-06-22 04:39:20|12803.67|12683.67|12795.95|12675.95|12804.79|12684.79|12795.95|12675.95|10
1624336770000|2021-06-22 04:39:30|12794.45|12674.45|12793.45|12673.45|12794.45|12674.45|12790.71|12670.71|10
1624336780000|2021-06-22 04:39:40|12793.48|12673.48|12783.94|12663.94|12793.52|12673.52|12783.94|12663.94|10
1624336790000|2021-06-22 04:39:50|12783.51|12663.51|12780.56|12660.56|12783.51|12663.51|12780.3|12660.3|9
1624336800000|2021-06-22 04:40:00|12780.67|12660.67|12775.16|12655.16|12780.67|12660.67|12775.16|12655.16|10
1624336810000|2021-06-22 04:40:10|12774.95|12654.95|12768.94|12648.94|12774.95|12654.95|12768.94|12648.94|9
1624336820000|2021-06-22 04:40:20|12767.48|12647.48|12765.42|12645.42|12767.48|12647.48|12764.91|12644.91|10
1624336830000|2021-06-22 04:40:30|12765.36|12645.36|12763.87|12643.87|12766.05|12646.05|12763.87|12643.87|10
1624336840000|2021-06-22 04:40:40|12763.27|12643.27|12758.54|12638.54|12763.27|12643.27|12758.54|12638.54|10
1624336850000|2021-06-22 04:40:50|12759.4|12639.4|12753.3|12633.3|12759.4|12639.4|12753.3|12633.3|10
1624336860000|2021-06-22 04:41:00|12751.74|12631.74|12752.17|12632.17|12752.7|12632.7|12751.74|12631.74|9
1624336870000|2021-06-22 04:41:10|12752.13|12632.13|12739.81|12619.81|12752.13|12632.13|12739.81|12619.81|10
1624336880000|2021-06-22 04:41:20|12739.29|12619.29|12736.89|12616.89|12739.29|12619.29|12736.66|12616.66|10
1624336890000|2021-06-22 04:41:30|12735.41|12615.41|12732.23|12612.23|12737.13|12617.13|12732.23|12612.23|10
1624336900000|2021-06-22 04:41:40|12731.13|12611.13|12729.75|12609.75|12731.13|12611.13|12729.54|12609.54|10
1624336910000|2021-06-22 04:41:50|12730.53|12610.53|12734.53|12614.53|12734.53|12614.53|12730.53|12610.53|10
1624336920000|2021-06-22 04:42:00|12735.06|12615.06|12744.94|12624.94|12744.94|12624.94|12735.06|12615.06|10
1624336930000|2021-06-22 04:42:10|12745.06|12625.06|12744.87|12624.87|12745.36|12625.36|12742.7|12622.7|10
1624336940000|2021-06-22 04:42:20|12744.52|12624.52|12741.8|12621.8|12744.52|12624.52|12741.8|12621.8|10
1624336950000|2021-06-22 04:42:30|12741.95|12621.95|12735.55|12615.55|12741.97|12621.97|12735.55|12615.55|10
1624336960000|2021-06-22 04:42:40|12735.28|12615.28|12735.04|12615.04|12735.32|12615.32|12734.24|12614.24|10
1624336970000|2021-06-22 04:42:50|12734.91|12614.91|12736.22|12616.22|12736.31|12616.31|12734.89|12614.89|10
1624336980000|2021-06-22 04:43:00|12736.48|12616.48|12730.92|12610.92|12736.48|12616.48|12730.92|12610.92|10
1624336990000|2021-06-22 04:43:10|12730.9|12610.9|12730.02|12610.02|12731.25|12611.25|12729.03|12609.03|10
1624337000000|2021-06-22 04:43:20|12729.92|12609.92|12728.1|12608.1|12729.92|12609.92|12727.6|12607.6|9
1624337010000|2021-06-22 04:43:30|12729.04|12609.04|12734.2|12614.2|12734.2|12614.2|12729.04|12609.04|10
1624337020000|2021-06-22 04:43:40|12734.21|12614.21|12735.5|12615.5|12735.5|12615.5|12734.21|12614.21|10
1624337030000|2021-06-22 04:43:50|12735.42|12615.42|12736.21|12616.21|12736.93|12616.93|12735.42|12615.42|9
1624337040000|2021-06-22 04:44:00|12736.24|12616.24|12737.92|12617.92|12737.92|12617.92|12736.24|12616.24|10
1624337050000|2021-06-22 04:44:10|12737.98|12617.98|12744.79|12624.79|12744.79|12624.79|12737.98|12617.98|10
1624337060000|2021-06-22 04:44:20|12744.33|12624.33|12745.17|12625.17|12746.05|12626.05|12744.33|12624.33|10
1624337070000|2021-06-22 04:44:30|12746.25|12626.25|12745.34|12625.34|12746.58|12626.58|12745.09|12625.09|10
1624337080000|2021-06-22 04:44:40|12743.64|12623.64|12741.42|12621.42|12744.12|12624.12|12741.42|12621.42|10
1624337090000|2021-06-22 04:44:50|12741.56|12621.56|12739.98|12619.98|12741.56|12621.56|12739.98|12619.98|10
1624337100000|2021-06-22 04:45:00|12740.78|12620.78|12740.26|12620.26|12740.98|12620.98|12740.03|12620.03|10
1624337110000|2021-06-22 04:45:10|12739.72|12619.72|12745.55|12625.55|12745.55|12625.55|12739.72|12619.72|9
1624337120000|2021-06-22 04:45:20|12746.08|12626.08|12748.78|12628.78|12748.83|12628.83|12745.82|12625.82|10
1624337130000|2021-06-22 04:45:30|12751.7|12631.7|12759.49|12639.49|12759.49|12639.49|12751.7|12631.7|10
1624337140000|2021-06-22 04:45:40|12760.54|12640.54|12765.78|12645.78|12765.78|12645.78|12760.37|12640.37|10
1624337150000|2021-06-22 04:45:50|12765.75|12645.75|12766.99|12646.99|12767.09|12647.09|12765.75|12645.75|10
1624337160000|2021-06-22 04:46:00|12767.88|12647.88|12769.33|12649.33|12770.41|12650.41|12767.4|12647.4|10
1624337170000|2021-06-22 04:46:10|12769.96|12649.96|12773.41|12653.41|12773.54|12653.54|12769.96|12649.96|9
1624337180000|2021-06-22 04:46:20|12776.85|12656.85|12779.11|12659.11|12779.11|12659.11|12776.67|12656.67|10
1624337190000|2021-06-22 04:46:30|12779.72|12659.72|12779.05|12659.05|12779.72|12659.72|12778.26|12658.26|10
1624337200000|2021-06-22 04:46:40|12778.88|12658.88|12779.26|12659.26|12781.87|12661.87|12778.88|12658.88|10
1624337210000|2021-06-22 04:46:50|12779.2|12659.2|12781.38|12661.38|12781.38|12661.38|12779.2|12659.2|10
1624337220000|2021-06-22 04:47:00|12780.99|12660.99|12784.75|12664.75|12784.94|12664.94|12780.99|12660.99|10
1624337230000|2021-06-22 04:47:10|12785.03|12665.03|12788.54|12668.54|12788.54|12668.54|12785.03|12665.03|9
1624337240000|2021-06-22 04:47:20|12788.7|12668.7|12784.55|12664.55|12788.7|12668.7|12784.55|12664.55|10
1624337250000|2021-06-22 04:47:30|12784.41|12664.41|12780.84|12660.84|12784.41|12664.41|12780.84|12660.84|10
1624337260000|2021-06-22 04:47:40|12780.62|12660.62|12778.07|12658.07|12780.62|12660.62|12778.07|12658.07|10
1624337270000|2021-06-22 04:47:50|12777.78|12657.78|12779.49|12659.49|12779.49|12659.49|12775.2|12655.2|10
1624337280000|2021-06-22 04:48:00|12780.13|12660.13|12782.07|12662.07|12782.07|12662.07|12779|12659|9
1624337290000|2021-06-22 04:48:10|12782.01|12662.01|12785.04|12665.04|12785.04|12665.04|12782.01|12662.01|10
1624337300000|2021-06-22 04:48:20|12786.14|12666.14|12788.23|12668.23|12789.26|12669.26|12786.02|12666.02|10
1624337310000|2021-06-22 04:48:30|12788.06|12668.06|12789.29|12669.29|12789.29|12669.29|12787.76|12667.76|10
1624337320000|2021-06-22 04:48:40|12789.27|12669.27|12790.94|12670.94|12790.94|12670.94|12787.04|12667.04|10
1624337330000|2021-06-22 04:48:50|12790.88|12670.88|12786.5|12666.5|12790.88|12670.88|12786.5|12666.5|10
1624337340000|2021-06-22 04:49:00|12786.44|12666.44|12781.38|12661.38|12786.63|12666.63|12781.38|12661.38|10
1624337350000|2021-06-22 04:49:10|12779.86|12659.86|12773.76|12653.76|12779.86|12659.86|12773.76|12653.76|10
1624337360000|2021-06-22 04:49:20|12772.71|12652.71|12764.11|12644.11|12772.71|12652.71|12763.86|12643.86|10
1624337370000|2021-06-22 04:49:30|12763.23|12643.23|12748.19|12628.19|12763.23|12643.23|12748.19|12628.19|10
1624337380000|2021-06-22 04:49:40|12747.62|12627.62|12740.78|12620.78|12747.62|12627.62|12739.76|12619.76|10
1624337390000|2021-06-22 04:49:50|12738.78|12618.78|12740.63|12620.63|12740.63|12620.63|12738.65|12618.65|10
1624337400000|2021-06-22 04:50:00|12741.11|12621.11|12744.41|12624.41|12744.41|12624.41|12741.11|12621.11|9
1624337410000|2021-06-22 04:50:10|12743.84|12623.84|12735.94|12615.94|12743.84|12623.84|12734.25|12614.25|10
1624337420000|2021-06-22 04:50:20|12735.05|12615.05|12736.33|12616.33|12736.47|12616.47|12735.05|12615.05|10
1624337430000|2021-06-22 04:50:30|12736.37|12616.37|12734.17|12614.17|12736.37|12616.37|12733.8|12613.8|10
1624337440000|2021-06-22 04:50:40|12732.31|12612.31|12729.97|12609.97|12732.71|12612.71|12729.97|12609.97|8
1624337450000|2021-06-22 04:50:50|12729.38|12609.38|12730.29|12610.29|12730.52|12610.52|12729.38|12609.38|10
1624337460000|2021-06-22 04:51:00|12729.63|12609.63|12731.47|12611.47|12731.56|12611.56|12729.54|12609.54|10
1624337470000|2021-06-22 04:51:10|12731.44|12611.44|12735|12615|12735.03|12615.03|12731.44|12611.44|10
1624337480000|2021-06-22 04:51:20|12735.21|12615.21|12737.19|12617.19|12737.7|12617.7|12735.21|12615.21|10
1624337490000|2021-06-22 04:51:30|12737.55|12617.55|12736.91|12616.91|12739.11|12619.11|12736.91|12616.91|10
1624337500000|2021-06-22 04:51:40|12736.96|12616.96|12732.57|12612.57|12737.02|12617.02|12732.57|12612.57|10
1624337510000|2021-06-22 04:51:50|12732.72|12612.72|12733.26|12613.26|12733.84|12613.84|12732.01|12612.01|10
1624337520000|2021-06-22 04:52:00|12733.25|12613.25|12733.88|12613.88|12733.88|12613.88|12732.94|12612.94|10
1624337530000|2021-06-22 04:52:10|12733.92|12613.92|12740.46|12620.46|12740.46|12620.46|12733.83|12613.83|10
1624337540000|2021-06-22 04:52:20|12740.45|12620.45|12743.01|12623.01|12743.01|12623.01|12740.45|12620.45|9
1624337550000|2021-06-22 04:52:30|12742.97|12622.97|12745.81|12625.81|12746.13|12626.13|12742.84|12622.84|10
1624337560000|2021-06-22 04:52:40|12747.03|12627.03|12748.42|12628.42|12748.42|12628.42|12746.73|12626.73|9
1624337570000|2021-06-22 04:52:50|12749.83|12629.83|12750.48|12630.48|12751.17|12631.17|12749.83|12629.83|9
1624337580000|2021-06-22 04:53:00|12751.21|12631.21|12750.09|12630.09|12751.21|12631.21|12749.92|12629.92|10
1624337590000|2021-06-22 04:53:10|12750|12630|12752.24|12632.24|12752.24|12632.24|12749.89|12629.89|10
1624337600000|2021-06-22 04:53:20|12752.72|12632.72|12759.15|12639.15|12759.15|12639.15|12752.49|12632.49|10
1624337610000|2021-06-22 04:53:30|12759.84|12639.84|12761.25|12641.25|12762.71|12642.71|12759.84|12639.84|10
1624337620000|2021-06-22 04:53:40|12761.36|12641.36|12761.12|12641.12|12761.98|12641.98|12760.44|12640.44|10
1624337630000|2021-06-22 04:53:50|12760.1|12640.1|12758|12638|12760.1|12640.1|12757.33|12637.33|10
1624337640000|2021-06-22 04:54:00|12757.7|12637.7|12756.5|12636.5|12757.7|12637.7|12755.91|12635.91|10
1624337650000|2021-06-22 04:54:10|12756.67|12636.67|12757.39|12637.39|12758.37|12638.37|12756.67|12636.67|10
1624337660000|2021-06-22 04:54:20|12757.94|12637.94|12759.95|12639.95|12759.99|12639.99|12757.94|12637.94|10
1624337670000|2021-06-22 04:54:30|12760.01|12640.01|12760.47|12640.47|12760.5|12640.5|12759.29|12639.29|10
1624337680000|2021-06-22 04:54:40|12760.65|12640.65|12763.49|12643.49|12763.49|12643.49|12760.65|12640.65|10
1624337690000|2021-06-22 04:54:50|12764.46|12644.46|12766.71|12646.71|12767.08|12647.08|12764.46|12644.46|10
1624337700000|2021-06-22 04:55:00|12767.06|12647.06|12769.8|12649.8|12769.8|12649.8|12767.06|12647.06|9
1624337710000|2021-06-22 04:55:10|12769.76|12649.76|12773.68|12653.68|12773.68|12653.68|12769.68|12649.68|10
1624337720000|2021-06-22 04:55:20|12774.6|12654.6|12780.48|12660.48|12780.48|12660.48|12774.6|12654.6|10
1624337730000|2021-06-22 04:55:30|12784.07|12664.07|12788.36|12668.36|12788.36|12668.36|12784.07|12664.07|10
1624337740000|2021-06-22 04:55:40|12788.53|12668.53|12789.43|12669.43|12789.78|12669.78|12788.53|12668.53|10
1624337750000|2021-06-22 04:55:50|12789.48|12669.48|12792.23|12672.23|12792.24|12672.24|12789.48|12669.48|10
1624337760000|2021-06-22 04:56:00|12792.32|12672.32|12791.75|12671.75|12792.42|12672.42|12791.48|12671.48|8
1624337770000|2021-06-22 04:56:10|12791.48|12671.48|12791.24|12671.24|12792.16|12672.16|12790.98|12670.98|10
1624337780000|2021-06-22 04:56:20|12791.27|12671.27|12791.98|12671.98|12792.36|12672.36|12790.85|12670.85|10
1624337790000|2021-06-22 04:56:30|12791.71|12671.71|12793.53|12673.53|12794.14|12674.14|12791.71|12671.71|10
1624337800000|2021-06-22 04:56:40|12794|12674|12791.31|12671.31|12794.04|12674.04|12791.31|12671.31|10
1624337810000|2021-06-22 04:56:50|12790.75|12670.75|12789.58|12669.58|12790.75|12670.75|12789.55|12669.55|10
1624337820000|2021-06-22 04:57:00|12789.85|12669.85|12790.06|12670.06|12790.75|12670.75|12789.85|12669.85|10
1624337830000|2021-06-22 04:57:10|12789.71|12669.71|12790.84|12670.84|12791.18|12671.18|12789.71|12669.71|10
1624337840000|2021-06-22 04:57:20|12790.79|12670.79|12793.25|12673.25|12793.25|12673.25|12790.1|12670.1|9
1624337850000|2021-06-22 04:57:30|12793.28|12673.28|12798.21|12678.21|12798.21|12678.21|12793.28|12673.28|10
1624337860000|2021-06-22 04:57:40|12799.04|12679.04|12797.27|12677.27|12799.16|12679.16|12796.68|12676.68|10
1624337870000|2021-06-22 04:57:50|12797.72|12677.72|12799.83|12679.83|12799.83|12679.83|12797.72|12677.72|9
1624337880000|2021-06-22 04:58:00|12799.81|12679.81|12803.71|12683.71|12803.71|12683.71|12799.1|12679.1|10
1624337890000|2021-06-22 04:58:10|12803.84|12683.84|12801.18|12681.18|12803.84|12683.84|12801.18|12681.18|10
1624337900000|2021-06-22 04:58:20|12800.58|12680.58|12799.65|12679.65|12800.84|12680.84|12799.28|12679.28|10
1624337910000|2021-06-22 04:58:30|12799.68|12679.68|12799.87|12679.87|12800.06|12680.06|12798.53|12678.53|10
1624337920000|2021-06-22 04:58:40|12800.23|12680.23|12800.74|12680.74|12800.9|12680.9|12800.19|12680.19|10
1624337930000|2021-06-22 04:58:50|12800.91|12680.91|12801.17|12681.17|12801.17|12681.17|12800.46|12680.46|8
1624337940000|2021-06-22 04:59:00|12801.38|12681.38|12802.78|12682.78|12803.29|12683.29|12801.26|12681.26|10
1624337950000|2021-06-22 04:59:10|12802.98|12682.98|12802.72|12682.72|12804.01|12684.01|12801.72|12681.72|10
1624337960000|2021-06-22 04:59:20|12802.57|12682.57|12799.24|12679.24|12802.57|12682.57|12799.24|12679.24|10
1624337970000|2021-06-22 04:59:30|12798.81|12678.81|12793.52|12673.52|12798.81|12678.81|12793.52|12673.52|10
1624337980000|2021-06-22 04:59:40|12792.58|12672.58|12790.05|12670.05|12792.58|12672.58|12790.05|12670.05|10
1624337990000|2021-06-22 04:59:50|12790.33|12670.33|12791.35|12671.35|12791.4|12671.4|12789.68|12669.68|10
1624338000000|2021-06-22 05:00:00|12791.33|12671.33|12788.74|12668.74|12791.53|12671.53|12788.36|12668.36|10
1624338010000|2021-06-22 05:00:10|12788.23|12668.23|12784.93|12664.93|12788.23|12668.23|12784.93|12664.93|10
1624338020000|2021-06-22 05:00:20|12785|12665|12786.49|12666.49|12786.49|12666.49|12784.07|12664.07|9
1624338030000|2021-06-22 05:00:30|12785.12|12665.12|12784.59|12664.59|12786.15|12666.15|12784.59|12664.59|9
1624338040000|2021-06-22 05:00:40|12784.46|12664.46|12786.26|12666.26|12786.26|12666.26|12784.46|12664.46|10
1624338050000|2021-06-22 05:00:50|12786.8|12666.8|12795.69|12675.69|12795.69|12675.69|12786.63|12666.63|10
1624338060000|2021-06-22 05:01:00|12795.63|12675.63|12817.17|12697.17|12817.17|12697.17|12795.63|12675.63|10
1624338070000|2021-06-22 05:01:10|12819.53|12699.53|12832.07|12712.07|12832.07|12712.07|12818.79|12698.79|10
1624338080000|2021-06-22 05:01:20|12833.42|12713.42|12838.56|12718.56|12839.23|12719.23|12833.42|12713.42|10
1624338090000|2021-06-22 05:01:30|12838.73|12718.73|12837.77|12717.77|12839.63|12719.63|12837.77|12717.77|10
1624338100000|2021-06-22 05:01:40|12837.45|12717.45|12841.35|12721.35|12841.35|12721.35|12837.45|12717.45|10
1624338110000|2021-06-22 05:01:50|12841.6|12721.6|12848.82|12728.82|12848.92|12728.92|12841.6|12721.6|10
1624338120000|2021-06-22 05:02:00|12849.35|12729.35|12844.7|12724.7|12849.35|12729.35|12844.7|12724.7|9
1624338130000|2021-06-22 05:02:10|12844.11|12724.11|12842.89|12722.89|12844.11|12724.11|12842.21|12722.21|10
1624338140000|2021-06-22 05:02:20|12842.24|12722.24|12842.79|12722.79|12842.79|12722.79|12841.49|12721.49|10
1624338150000|2021-06-22 05:02:30|12842.45|12722.45|12840.68|12720.68|12842.45|12722.45|12840.65|12720.65|10
1624338160000|2021-06-22 05:02:40|12840.65|12720.65|12838.37|12718.37|12840.67|12720.67|12838.37|12718.37|10
1624338170000|2021-06-22 05:02:50|12837.91|12717.91|12834.22|12714.22|12837.91|12717.91|12834.22|12714.22|10
1624338180000|2021-06-22 05:03:00|12833.76|12713.76|12834.57|12714.57|12834.71|12714.71|12832.97|12712.97|10
1624338190000|2021-06-22 05:03:10|12834.51|12714.51|12833.87|12713.87|12835.31|12715.31|12833.63|12713.63|9
1624338200000|2021-06-22 05:03:20|12833.75|12713.75|12830.04|12710.04|12833.75|12713.75|12830.04|12710.04|10
1624338210000|2021-06-22 05:03:30|12829.07|12709.07|12819.28|12699.28|12829.07|12709.07|12819.28|12699.28|10
1624338220000|2021-06-22 05:03:40|12818.77|12698.77|12817.07|12697.07|12818.77|12698.77|12816.35|12696.35|10
1624338230000|2021-06-22 05:03:50|12817.08|12697.08|12816.15|12696.15|12817.08|12697.08|12815.56|12695.56|10
1624338240000|2021-06-22 05:04:00|12816.25|12696.25|12814.31|12694.31|12816.6|12696.6|12814.31|12694.31|10
1624338250000|2021-06-22 05:04:10|12814.22|12694.22|12804.38|12684.38|12814.31|12694.31|12804.38|12684.38|10
1624338260000|2021-06-22 05:04:20|12804.36|12684.36|12796.58|12676.58|12804.36|12684.36|12796.58|12676.58|10
1624338270000|2021-06-22 05:04:30|12795.88|12675.88|12793.04|12673.04|12796.23|12676.23|12792.48|12672.48|10
1624338280000|2021-06-22 05:04:40|12792.72|12672.72|12787.68|12667.68|12792.72|12672.72|12787.68|12667.68|10
1624338290000|2021-06-22 05:04:50|12786.69|12666.69|12781.09|12661.09|12786.69|12666.69|12781.09|12661.09|10
1624338300000|2021-06-22 05:05:00|12780.58|12660.58|12781.2|12661.2|12781.2|12661.2|12777.99|12657.99|10
1624338310000|2021-06-22 05:05:10|12781.99|12661.99|12778.29|12658.29|12782.52|12662.52|12778.29|12658.29|10
1624338320000|2021-06-22 05:05:20|12776.31|12656.31|12772.52|12652.52|12776.31|12656.31|12772.52|12652.52|10
1624338330000|2021-06-22 05:05:30|12772.35|12652.35|12772.64|12652.64|12773.24|12653.24|12772.35|12652.35|9
1624338340000|2021-06-22 05:05:40|12772.96|12652.96|12770.31|12650.31|12772.96|12652.96|12770.03|12650.03|9
1624338350000|2021-06-22 05:05:50|12770.63|12650.63|12770.23|12650.23|12771.57|12651.57|12769.58|12649.58|10
1624338360000|2021-06-22 05:06:00|12769.57|12649.57|12768.04|12648.04|12770.05|12650.05|12767.67|12647.67|10
1624338370000|2021-06-22 05:06:10|12767.85|12647.85|12771.21|12651.21|12771.21|12651.21|12767.62|12647.62|10
1624338380000|2021-06-22 05:06:20|12771.46|12651.46|12775.86|12655.86|12775.86|12655.86|12771.46|12651.46|10
1624338390000|2021-06-22 05:06:30|12776.63|12656.63|12779.24|12659.24|12779.24|12659.24|12776.62|12656.62|10
1624338400000|2021-06-22 05:06:40|12779.51|12659.51|12778.27|12658.27|12780.24|12660.24|12778.27|12658.27|9
1624338410000|2021-06-22 05:06:50|12779.27|12659.27|12777.72|12657.72|12779.27|12659.27|12777.72|12657.72|10
1624338420000|2021-06-22 05:07:00|12778.47|12658.47|12779|12659|12779|12659|12778.12|12658.12|10
1624338430000|2021-06-22 05:07:10|12779.27|12659.27|12780.59|12660.59|12780.59|12660.59|12779.27|12659.27|9
1624338440000|2021-06-22 05:07:20|12781.52|12661.52|12782.59|12662.59|12782.77|12662.77|12781.42|12661.42|9
1624338450000|2021-06-22 05:07:30|12782.36|12662.36|12781.88|12661.88|12782.36|12662.36|12781.1|12661.1|10
1624338460000|2021-06-22 05:07:40|12781.84|12661.84|12781.6|12661.6|12782.32|12662.32|12780.9|12660.9|9
1624338470000|2021-06-22 05:07:50|12781.96|12661.96|12781.9|12661.9|12782.72|12662.72|12781.86|12661.86|10
1624338480000|2021-06-22 05:08:00|12781.48|12661.48|12780.09|12660.09|12781.56|12661.56|12779.83|12659.83|10
1624338490000|2021-06-22 05:08:10|12779.36|12659.36|12778.02|12658.02|12779.53|12659.53|12778.02|12658.02|9
1624338500000|2021-06-22 05:08:20|12777.89|12657.89|12777.64|12657.64|12777.89|12657.89|12776.84|12656.84|10
1624338510000|2021-06-22 05:08:30|12777.97|12657.97|12779.24|12659.24|12779.5|12659.5|12777.97|12657.97|9
1624338520000|2021-06-22 05:08:40|12779.41|12659.41|12779.36|12659.36|12779.52|12659.52|12777.79|12657.79|10
1624338530000|2021-06-22 05:08:50|12779.58|12659.58|12782.73|12662.73|12782.73|12662.73|12779.58|12659.58|10
1624338540000|2021-06-22 05:09:00|12783.4|12663.4|12786.58|12666.58|12786.58|12666.58|12783.4|12663.4|10
1624338550000|2021-06-22 05:09:10|12787.21|12667.21|12790.17|12670.17|12790.17|12670.17|12787.21|12667.21|10
1624338560000|2021-06-22 05:09:20|12789.91|12669.91|12792.07|12672.07|12792.86|12672.86|12789.84|12669.84|10
1624338570000|2021-06-22 05:09:30|12791.96|12671.96|12791.72|12671.72|12792.35|12672.35|12791.72|12671.72|10
1624338580000|2021-06-22 05:09:40|12791.41|12671.41|12785.64|12665.64|12791.41|12671.41|12785.64|12665.64|9
1624338590000|2021-06-22 05:09:50|12785.99|12665.99|12782.24|12662.24|12786.23|12666.23|12782.24|12662.24|9
1624338600000|2021-06-22 05:10:00|12783.01|12663.01|12779.21|12659.21|12783.01|12663.01|12779.21|12659.21|10
1624338610000|2021-06-22 05:10:10|12778.13|12658.13|12772.34|12652.34|12778.13|12658.13|12772.34|12652.34|10
1624338620000|2021-06-22 05:10:20|12771.42|12651.42|12764.75|12644.75|12771.42|12651.42|12764.75|12644.75|10
1624338630000|2021-06-22 05:10:30|12765.07|12645.07|12764.47|12644.47|12765.07|12645.07|12764.47|12644.47|9
1624338640000|2021-06-22 05:10:40|12764.69|12644.69|12763.98|12643.98|12764.69|12644.69|12763.4|12643.4|10
1624338650000|2021-06-22 05:10:50|12763.33|12643.33|12762.77|12642.77|12763.58|12643.58|12762.77|12642.77|10
1624338660000|2021-06-22 05:11:00|12762.38|12642.38|12760.39|12640.39|12762.38|12642.38|12760.39|12640.39|10
1624338670000|2021-06-22 05:11:10|12759.83|12639.83|12760.61|12640.61|12761.27|12641.27|12759.38|12639.38|10
1624338680000|2021-06-22 05:11:20|12760.78|12640.78|12758.18|12638.18|12760.78|12640.78|12758.18|12638.18|9
1624338690000|2021-06-22 05:11:30|12758.02|12638.02|12756.65|12636.65|12758.16|12638.16|12756.63|12636.63|10
1624338700000|2021-06-22 05:11:40|12756.36|12636.36|12751.76|12631.76|12756.36|12636.36|12751.76|12631.76|10
1624338710000|2021-06-22 05:11:50|12750.94|12630.94|12747.8|12627.8|12750.94|12630.94|12747.8|12627.8|10
1624338720000|2021-06-22 05:12:00|12747.82|12627.82|12746.31|12626.31|12747.95|12627.95|12746.31|12626.31|9
1624338730000|2021-06-22 05:12:10|12744.08|12624.08|12743.99|12623.99|12745.45|12625.45|12742.88|12622.88|10
1624338740000|2021-06-22 05:12:20|12742.59|12622.59|12739.27|12619.27|12742.59|12622.59|12739.27|12619.27|10
1624338750000|2021-06-22 05:12:30|12739.07|12619.07|12735.05|12615.05|12739.07|12619.07|12735.05|12615.05|10
1624338760000|2021-06-22 05:12:40|12733.74|12613.74|12729.67|12609.67|12733.74|12613.74|12729.67|12609.67|10
1624338770000|2021-06-22 05:12:50|12728.14|12608.14|12724.78|12604.78|12728.14|12608.14|12724.78|12604.78|10
1624338780000|2021-06-22 05:13:00|12724.87|12604.87|12723.81|12603.81|12725.52|12605.52|12723.5|12603.5|9
1624338790000|2021-06-22 05:13:10|12724.78|12604.78|12733.05|12613.05|12733.25|12613.25|12724.78|12604.78|10
1624338800000|2021-06-22 05:13:20|12734.56|12614.56|12734.91|12614.91|12736.75|12616.75|12734.51|12614.51|10
1624338810000|2021-06-22 05:13:30|12735|12615|12729.98|12609.98|12735.64|12615.64|12729.98|12609.98|10
1624338820000|2021-06-22 05:13:40|12729.04|12609.04|12727.19|12607.19|12729.04|12609.04|12726.95|12606.95|9
1624338830000|2021-06-22 05:13:50|12727.29|12607.29|12727.56|12607.56|12727.69|12607.69|12726.53|12606.53|10
1624338840000|2021-06-22 05:14:00|12727.38|12607.38|12722.69|12602.69|12727.38|12607.38|12722.69|12602.69|10
1624338850000|2021-06-22 05:14:10|12722.61|12602.61|12721.74|12601.74|12723.21|12603.21|12721.38|12601.38|10
1624338860000|2021-06-22 05:14:20|12720.95|12600.95|12712.92|12592.92|12720.96|12600.96|12712.71|12592.71|10
1624338870000|2021-06-22 05:14:30|12709.74|12589.74|12706.59|12586.59|12709.74|12589.74|12706.59|12586.59|10
1624338880000|2021-06-22 05:14:40|12706.29|12586.29|12704.25|12584.25|12707.18|12587.18|12704.25|12584.25|10
1624338890000|2021-06-22 05:14:50|12703.28|12583.28|12704.01|12584.01|12704.26|12584.26|12703.02|12583.02|10
1624338900000|2021-06-22 05:15:00|12703.2|12583.2|12706.27|12586.27|12706.27|12586.27|12702.57|12582.57|10
1624338910000|2021-06-22 05:15:10|12706.45|12586.45|12711.97|12591.97|12711.97|12591.97|12706.45|12586.45|10
1624338920000|2021-06-22 05:15:20|12712.22|12592.22|12715.16|12595.16|12716.29|12596.29|12712.22|12592.22|10
1624338930000|2021-06-22 05:15:30|12715.92|12595.92|12713.3|12593.3|12715.98|12595.98|12713.3|12593.3|10
1624338940000|2021-06-22 05:15:40|12712.55|12592.55|12703.74|12583.74|12712.78|12592.78|12703.74|12583.74|10
1624338950000|2021-06-22 05:15:50|12699.68|12579.68|12695.16|12575.16|12699.68|12579.68|12695.11|12575.11|10
1624338960000|2021-06-22 05:16:00|12694.6|12574.6|12693.45|12573.45|12694.6|12574.6|12692.96|12572.96|10
1624338970000|2021-06-22 05:16:10|12693.54|12573.54|12694.33|12574.33|12696.71|12576.71|12693.54|12573.54|10
1624338980000|2021-06-22 05:16:20|12693.98|12573.98|12694.95|12574.95|12695.2|12575.2|12693.98|12573.98|9
1624338990000|2021-06-22 05:16:30|12694.52|12574.52|12697.79|12577.79|12697.79|12577.79|12694.52|12574.52|10
1624339000000|2021-06-22 05:16:40|12698.34|12578.34|12701.03|12581.03|12701.03|12581.03|12698.34|12578.34|10
1624339010000|2021-06-22 05:16:50|12701.09|12581.09|12702.17|12582.17|12702.68|12582.68|12701.09|12581.09|10
1624339020000|2021-06-22 05:17:00|12702.74|12582.74|12702.23|12582.23|12703.12|12583.12|12702.22|12582.22|10
1624339030000|2021-06-22 05:17:10|12701.44|12581.44|12703.59|12583.59|12703.59|12583.59|12699.83|12579.83|10
1624339040000|2021-06-22 05:17:20|12706.12|12586.12|12709.57|12589.57|12709.57|12589.57|12706.07|12586.07|10
1624339050000|2021-06-22 05:17:30|12710.88|12590.88|12711.18|12591.18|12711.18|12591.18|12710.05|12590.05|10
1624339060000|2021-06-22 05:17:40|12712.13|12592.13|12713.66|12593.66|12713.82|12593.82|12712.02|12592.02|9
1624339070000|2021-06-22 05:17:50|12713.38|12593.38|12711.89|12591.89|12713.45|12593.45|12711.89|12591.89|10
1624339080000|2021-06-22 05:18:00|12710.7|12590.7|12709.4|12589.4|12710.7|12590.7|12708.72|12588.72|10
1624339090000|2021-06-22 05:18:10|12709.39|12589.39|12710.03|12590.03|12710.97|12590.97|12709.37|12589.37|9
1624339100000|2021-06-22 05:18:20|12709.89|12589.89|12709.32|12589.32|12709.89|12589.89|12708.5|12588.5|10
1624339110000|2021-06-22 05:18:30|12709.61|12589.61|12712.17|12592.17|12712.17|12592.17|12709.61|12589.61|9
1624339120000|2021-06-22 05:18:40|12713.78|12593.78|12713.79|12593.79|12714|12594|12713.21|12593.21|9
1624339130000|2021-06-22 05:18:50|12713.51|12593.51|12714.23|12594.23|12714.23|12594.23|12713.24|12593.24|9
1624339140000|2021-06-22 05:19:00|12714.44|12594.44|12717.11|12597.11|12717.11|12597.11|12714.44|12594.44|10
1624339150000|2021-06-22 05:19:10|12717.18|12597.18|12716.45|12596.45|12717.18|12597.18|12714.88|12594.88|9
1624339160000|2021-06-22 05:19:20|12716.72|12596.72|12718.39|12598.39|12718.83|12598.83|12716.72|12596.72|9
1624339170000|2021-06-22 05:19:30|12719.42|12599.42|12720.98|12600.98|12720.98|12600.98|12719.42|12599.42|10
1624339180000|2021-06-22 05:19:40|12721.6|12601.6|12722.14|12602.14|12722.14|12602.14|12721.4|12601.4|9
1624339190000|2021-06-22 05:19:50|12722.29|12602.29|12721.8|12601.8|12722.29|12602.29|12721.05|12601.05|10
1624339200000|2021-06-22 05:20:00|12722.38|12602.38|12722.8|12602.8|12722.8|12602.8|12720.45|12600.45|10
1624339210000|2021-06-22 05:20:10|12723.22|12603.22|12724.94|12604.94|12725|12605|12723.22|12603.22|10
1624339220000|2021-06-22 05:20:20|12724.21|12604.21|12722.6|12602.6|12724.48|12604.48|12722.6|12602.6|10
1624339230000|2021-06-22 05:20:30|12722.68|12602.68|12724.24|12604.24|12724.24|12604.24|12722.68|12602.68|10
1624339240000|2021-06-22 05:20:40|12724.9|12604.9|12722.52|12602.52|12725.12|12605.12|12721.8|12601.8|10
1624339250000|2021-06-22 05:20:50|12722.51|12602.51|12723.27|12603.27|12723.27|12603.27|12722.51|12602.51|10
1624339260000|2021-06-22 05:21:00|12724|12604|12725.53|12605.53|12725.53|12605.53|12723.28|12603.28|10
1624339270000|2021-06-22 05:21:10|12725.89|12605.89|12728.25|12608.25|12728.25|12608.25|12725.89|12605.89|10
1624339280000|2021-06-22 05:21:20|12728.26|12608.26|12728.07|12608.07|12728.41|12608.41|12727.18|12607.18|10
1624339290000|2021-06-22 05:21:30|12728.43|12608.43|12729.4|12609.4|12729.4|12609.4|12728.43|12608.43|9
1624339300000|2021-06-22 05:21:40|12729.3|12609.3|12728.05|12608.05|12730.62|12610.62|12728.05|12608.05|10
1624339310000|2021-06-22 05:21:50|12727.68|12607.68|12725.3|12605.3|12727.68|12607.68|12725.16|12605.16|9
1624339320000|2021-06-22 05:22:00|12725.23|12605.23|12718.19|12598.19|12725.23|12605.23|12718.19|12598.19|10
1624339330000|2021-06-22 05:22:10|12717.97|12597.97|12716.68|12596.68|12717.98|12597.98|12716.68|12596.68|10
1624339340000|2021-06-22 05:22:20|12716.75|12596.75|12715.23|12595.23|12716.84|12596.84|12715.23|12595.23|9
1624339350000|2021-06-22 05:22:30|12715.14|12595.14|12708.78|12588.78|12715.14|12595.14|12708.78|12588.78|10
1624339360000|2021-06-22 05:22:40|12707.27|12587.27|12705.04|12585.04|12707.48|12587.48|12705.04|12585.04|10
1624339370000|2021-06-22 05:22:50|12703.68|12583.68|12700.85|12580.85|12703.68|12583.68|12700.85|12580.85|10
1624339380000|2021-06-22 05:23:00|12700.47|12580.47|12692.54|12572.54|12700.47|12580.47|12692.54|12572.54|10
1624339390000|2021-06-22 05:23:10|12689.7|12569.7|12676.1|12556.1|12689.7|12569.7|12676.1|12556.1|10
1624339400000|2021-06-22 05:23:20|12676.14|12556.14|12676.4|12556.4|12676.99|12556.99|12675.47|12555.47|10
1624339410000|2021-06-22 05:23:30|12676.84|12556.84|12672.91|12552.91|12677.61|12557.61|12672.91|12552.91|10
1624339420000|2021-06-22 05:23:40|12672.39|12552.39|12674.63|12554.63|12674.63|12554.63|12672.12|12552.12|10
1624339430000|2021-06-22 05:23:50|12673.83|12553.83|12671.87|12551.87|12675.18|12555.18|12671.87|12551.87|10
1624339440000|2021-06-22 05:24:00|12670.86|12550.86|12659.73|12539.73|12670.86|12550.86|12659.73|12539.73|10
1624339450000|2021-06-22 05:24:10|12658.62|12538.62|12653.66|12533.66|12658.62|12538.62|12652.02|12532.02|10
1624339460000|2021-06-22 05:24:20|12653.75|12533.75|12655.58|12535.58|12655.66|12535.66|12653.37|12533.37|10
1624339470000|2021-06-22 05:24:30|12655.21|12535.21|12652.83|12532.83|12655.21|12535.21|12652.36|12532.36|9
1624339480000|2021-06-22 05:24:40|12652.11|12532.11|12649.87|12529.87|12652.34|12532.34|12649.87|12529.87|10
1624339490000|2021-06-22 05:24:50|12648.83|12528.83|12646.95|12526.95|12649.05|12529.05|12646.15|12526.15|10
1624339500000|2021-06-22 05:25:00|12647.54|12527.54|12649.92|12529.92|12650.58|12530.58|12647.54|12527.54|10
1624339510000|2021-06-22 05:25:10|12649.82|12529.82|12652.91|12532.91|12652.91|12532.91|12649.82|12529.82|10
1624339520000|2021-06-22 05:25:20|12653.14|12533.14|12654.43|12534.43|12654.82|12534.82|12653.06|12533.06|10
1624339530000|2021-06-22 05:25:30|12654.48|12534.48|12652.94|12532.94|12654.84|12534.84|12652.78|12532.78|10
1624339540000|2021-06-22 05:25:40|12653.08|12533.08|12653.58|12533.58|12654.13|12534.13|12652.69|12532.69|9
1624339550000|2021-06-22 05:25:50|12653.63|12533.63|12651.38|12531.38|12653.86|12533.86|12651.38|12531.38|10
1624339560000|2021-06-22 05:26:00|12651.59|12531.59|12650.79|12530.79|12652.74|12532.74|12650.5|12530.5|10
1624339570000|2021-06-22 05:26:10|12650.96|12530.96|12649.18|12529.18|12651.64|12531.64|12649.18|12529.18|10
1624339580000|2021-06-22 05:26:20|12649.96|12529.96|12646.74|12526.74|12649.96|12529.96|12645.72|12525.72|10
1624339590000|2021-06-22 05:26:30|12647.69|12527.69|12645.68|12525.68|12647.76|12527.76|12645.26|12525.26|10
1624339600000|2021-06-22 05:26:40|12644.93|12524.93|12642.18|12522.18|12646.04|12526.04|12642.18|12522.18|9
1624339610000|2021-06-22 05:26:50|12641.07|12521.07|12638.84|12518.84|12641.07|12521.07|12637.86|12517.86|10
1624339620000|2021-06-22 05:27:00|12638.02|12518.02|12640.29|12520.29|12640.88|12520.88|12638.02|12518.02|10
1624339630000|2021-06-22 05:27:10|12640.44|12520.44|12642.16|12522.16|12642.16|12522.16|12639.38|12519.38|10
1624339640000|2021-06-22 05:27:20|12642.39|12522.39|12641.09|12521.09|12643.33|12523.33|12640.58|12520.58|10
1624339650000|2021-06-22 05:27:30|12641.78|12521.78|12644.27|12524.27|12645.09|12525.09|12641.78|12521.78|9
1624339660000|2021-06-22 05:27:40|12645.11|12525.11|12645.89|12525.89|12645.89|12525.89|12644.29|12524.29|7
1624339670000|2021-06-22 05:27:50|12645.71|12525.71|12645.21|12525.21|12645.9|12525.9|12644.44|12524.44|10
1624339680000|2021-06-22 05:28:00|12645.27|12525.27|12643.99|12523.99|12645.27|12525.27|12643.72|12523.72|10
1624339690000|2021-06-22 05:28:10|12643.49|12523.49|12640.23|12520.23|12643.77|12523.77|12640.23|12520.23|10
1624339700000|2021-06-22 05:28:20|12640.21|12520.21|12628.31|12508.31|12640.51|12520.51|12628.31|12508.31|10
1624339710000|2021-06-22 05:28:30|12627.16|12507.16|12619.75|12499.75|12627.16|12507.16|12618.51|12498.51|10
1624339720000|2021-06-22 05:28:40|12619.86|12499.86|12615.47|12495.47|12620.37|12500.37|12615.47|12495.47|10
1624339730000|2021-06-22 05:28:50|12614.79|12494.79|12602.51|12482.51|12614.79|12494.79|12602.42|12482.42|10
1624339740000|2021-06-22 05:29:00|12601.47|12481.47|12600.53|12480.53|12601.47|12481.47|12599.2|12479.2|10
1624339750000|2021-06-22 05:29:10|12598|12478|12601.84|12481.84|12602|12482|12598|12478|10
1624339760000|2021-06-22 05:29:20|12602.2|12482.2|12601.5|12481.5|12602.96|12482.96|12601.5|12481.5|10
1624339770000|2021-06-22 05:29:30|12599.66|12479.66|12597.78|12477.78|12600.41|12480.41|12597.78|12477.78|10
1624339780000|2021-06-22 05:29:40|12597.5|12477.5|12595.58|12475.58|12597.5|12477.5|12595.58|12475.58|10
1624339790000|2021-06-22 05:29:50|12595.54|12475.54|12595.59|12475.59|12595.65|12475.65|12594.64|12474.64|10
1624339800000|2021-06-22 05:30:00|12595.35|12475.35|12598.46|12478.46|12599.38|12479.38|12594.65|12474.65|10
1624339810000|2021-06-22 05:30:10|12599.03|12479.03|12607.66|12487.66|12607.79|12487.79|12599.03|12479.03|10
1624339820000|2021-06-22 05:30:20|12609.42|12489.42|12610.45|12490.45|12611.36|12491.36|12609.42|12489.42|10
1624339830000|2021-06-22 05:30:30|12610.94|12490.94|12612.35|12492.35|12614.63|12494.63|12610.94|12490.94|10
1624339840000|2021-06-22 05:30:40|12612.87|12492.87|12607.23|12487.23|12612.87|12492.87|12607.23|12487.23|10
1624339850000|2021-06-22 05:30:50|12603.49|12483.49|12587.93|12467.93|12603.49|12483.49|12587.92|12467.92|10
1624339860000|2021-06-22 05:31:00|12587.56|12467.56|12569.23|12449.23|12588.16|12468.16|12568.56|12448.56|10
1624339870000|2021-06-22 05:31:10|12567.06|12447.06|12556.22|12436.22|12567.06|12447.06|12556.22|12436.22|10
1624339880000|2021-06-22 05:31:20|12555.4|12435.4|12552.28|12432.28|12555.4|12435.4|12552.28|12432.28|10
1624339890000|2021-06-22 05:31:30|12552.29|12432.29|12553.7|12433.7|12553.75|12433.75|12552.29|12432.29|10
1624339900000|2021-06-22 05:31:40|12553.42|12433.42|12553.19|12433.19|12553.87|12433.87|12552.91|12432.91|10
1624339910000|2021-06-22 05:31:50|12553.11|12433.11|12552.55|12432.55|12553.11|12433.11|12551.21|12431.21|10
1624339920000|2021-06-22 05:32:00|12553.71|12433.71|12553.66|12433.66|12554.12|12434.12|12551.95|12431.95|10
1624339930000|2021-06-22 05:32:10|12553.63|12433.63|12549.48|12429.48|12553.63|12433.63|12549.26|12429.26|10
1624339940000|2021-06-22 05:32:20|12549.62|12429.62|12550.46|12430.46|12551.55|12431.55|12549.59|12429.59|10
1624339950000|2021-06-22 05:32:30|12550.61|12430.61|12553.15|12433.15|12553.94|12433.94|12550.61|12430.61|10
1624339960000|2021-06-22 05:32:40|12553.05|12433.05|12549.17|12429.17|12553.17|12433.17|12549.17|12429.17|10
1624339970000|2021-06-22 05:32:50|12549.38|12429.38|12545.82|12425.82|12551.01|12431.01|12545.82|12425.82|10
1624339980000|2021-06-22 05:33:00|12545.79|12425.79|12546.28|12426.28|12547.82|12427.82|12545.56|12425.56|10
1624339990000|2021-06-22 05:33:10|12546.19|12426.19|12543.44|12423.44|12546.3|12426.3|12543.44|12423.44|10
1624340000000|2021-06-22 05:33:20|12543.46|12423.46|12544.42|12424.42|12544.72|12424.72|12542.26|12422.26|9
1624340010000|2021-06-22 05:33:30|12545.04|12425.04|12546.5|12426.5|12547.14|12427.14|12545.04|12425.04|10
1624340020000|2021-06-22 05:33:40|12546.54|12426.54|12544.86|12424.86|12546.54|12426.54|12544.86|12424.86|10
1624340030000|2021-06-22 05:33:50|12544.06|12424.06|12541|12421|12545|12425|12541|12421|10
1624340040000|2021-06-22 05:34:00|12540.05|12420.05|12537.17|12417.17|12540.05|12420.05|12536.99|12416.99|10
1624340050000|2021-06-22 05:34:10|12535.39|12415.39|12534.94|12414.94|12535.39|12415.39|12533.89|12413.89|9
1624340060000|2021-06-22 05:34:20|12535.12|12415.12|12538.92|12418.92|12539.91|12419.91|12535.12|12415.12|10
1624340070000|2021-06-22 05:34:30|12538.06|12418.06|12541.48|12421.48|12541.48|12421.48|12538.06|12418.06|10
1624340080000|2021-06-22 05:34:40|12541.46|12421.46|12540.71|12420.71|12541.92|12421.92|12540.67|12420.67|10
1624340090000|2021-06-22 05:34:50|12540.87|12420.87|12541.66|12421.66|12542.4|12422.4|12540.87|12420.87|9
1624340100000|2021-06-22 05:35:00|12542.42|12422.42|12543.43|12423.43|12543.43|12423.43|12542.42|12422.42|8
1624340110000|2021-06-22 05:35:10|12543.56|12423.56|12549.21|12429.21|12549.21|12429.21|12543.56|12423.56|10
1624340120000|2021-06-22 05:35:20|12549.86|12429.86|12542.96|12422.96|12550.35|12430.35|12542.51|12422.51|10
1624340130000|2021-06-22 05:35:30|12542.1|12422.1|12528.46|12408.46|12542.1|12422.1|12528.31|12408.31|10
1624340140000|2021-06-22 05:35:40|12527.31|12407.31|12526.22|12406.22|12528.37|12408.37|12526.22|12406.22|10
1624340150000|2021-06-22 05:35:50|12526.12|12406.12|12525.34|12405.34|12526.53|12406.53|12525.34|12405.34|10
1624340160000|2021-06-22 05:36:00|12525|12405|12521.28|12401.28|12525|12405|12520.59|12400.59|10
1624340170000|2021-06-22 05:36:10|12521.24|12401.24|12519.84|12399.84|12521.41|12401.41|12519.44|12399.44|10
1624340180000|2021-06-22 05:36:20|12520.8|12400.8|12526.11|12406.11|12526.11|12406.11|12520.8|12400.8|9
1624340190000|2021-06-22 05:36:30|12526.81|12406.81|12529.38|12409.38|12530.46|12410.46|12526.81|12406.81|10
1624340200000|2021-06-22 05:36:40|12527.69|12407.69|12531.8|12411.8|12531.8|12411.8|12527.69|12407.69|10
1624340210000|2021-06-22 05:36:50|12533.05|12413.05|12533.78|12413.78|12533.88|12413.88|12532.81|12412.81|10
1624340220000|2021-06-22 05:37:00|12533|12413|12531.91|12411.91|12533.45|12413.45|12531.91|12411.91|10
1624340230000|2021-06-22 05:37:10|12532|12412|12533.01|12413.01|12533.37|12413.37|12532|12412|10
1624340240000|2021-06-22 05:37:20|12533.97|12413.97|12535.08|12415.08|12535.32|12415.32|12533.51|12413.51|10
1624340250000|2021-06-22 05:37:30|12535.52|12415.52|12541.35|12421.35|12541.35|12421.35|12535.52|12415.52|10
1624340260000|2021-06-22 05:37:40|12541.48|12421.48|12543.97|12423.97|12543.97|12423.97|12541.48|12421.48|10
1624340270000|2021-06-22 05:37:50|12544.06|12424.06|12548.12|12428.12|12548.16|12428.16|12543.99|12423.99|10
1624340280000|2021-06-22 05:38:00|12546.57|12426.57|12547.17|12427.17|12547.17|12427.17|12545.8|12425.8|9
1624340290000|2021-06-22 05:38:10|12546.62|12426.62|12545.38|12425.38|12547.11|12427.11|12543.88|12423.88|9
1624340300000|2021-06-22 05:38:20|12545.67|12425.67|12546.06|12426.06|12546.18|12426.18|12545.14|12425.14|10
1624340310000|2021-06-22 05:38:30|12545.95|12425.95|12536.75|12416.75|12545.95|12425.95|12536.65|12416.65|10
1624340320000|2021-06-22 05:38:40|12536.26|12416.26|12534.89|12414.89|12536.26|12416.26|12534.69|12414.69|9
1624340330000|2021-06-22 05:38:50|12534.7|12414.7|12534.96|12414.96|12535.37|12415.37|12534.63|12414.63|10
1624340340000|2021-06-22 05:39:00|12535.08|12415.08|12537.42|12417.42|12537.42|12417.42|12535.08|12415.08|10
1624340350000|2021-06-22 05:39:10|12537.48|12417.48|12540.03|12420.03|12540.03|12420.03|12537.48|12417.48|10
1624340360000|2021-06-22 05:39:20|12540.12|12420.12|12540.55|12420.55|12542.16|12422.16|12540.01|12420.01|10
1624340370000|2021-06-22 05:39:30|12540.46|12420.46|12529.58|12409.58|12540.46|12420.46|12529.58|12409.58|10
1624340380000|2021-06-22 05:39:40|12527.98|12407.98|12512.77|12392.77|12527.98|12407.98|12512.77|12392.77|10
1624340390000|2021-06-22 05:39:50|12512.22|12392.22|12500.52|12380.52|12512.22|12392.22|12500.52|12380.52|10
1624340400000|2021-06-22 05:40:00|12498.49|12378.49|12493.83|12373.83|12498.49|12378.49|12490.61|12370.61|10
1624340410000|2021-06-22 05:40:10|12494.39|12374.39|12499.85|12379.85|12499.85|12379.85|12493.32|12373.32|10
1624340420000|2021-06-22 05:40:20|12500|12380|12500.16|12380.16|12500.4|12380.4|12498.81|12378.81|10
1624340430000|2021-06-22 05:40:30|12500.08|12380.08|12502.9|12382.9|12502.9|12382.9|12499.23|12379.23|10
1624340440000|2021-06-22 05:40:40|12503.62|12383.62|12508.99|12388.99|12508.99|12388.99|12503.62|12383.62|10
1624340450000|2021-06-22 05:40:50|12509.09|12389.09|12512.17|12392.17|12512.9|12392.9|12509.09|12389.09|10
1624340460000|2021-06-22 05:41:00|12512.93|12392.93|12520.56|12400.56|12520.56|12400.56|12512.93|12392.93|10
1624340470000|2021-06-22 05:41:10|12521.06|12401.06|12519.57|12399.57|12522.33|12402.33|12519.57|12399.57|10
1624340480000|2021-06-22 05:41:20|12518.8|12398.8|12518.28|12398.28|12518.97|12398.97|12517.66|12397.66|10
1624340490000|2021-06-22 05:41:30|12518.99|12398.99|12520.67|12400.67|12520.67|12400.67|12517.71|12397.71|10
1624340500000|2021-06-22 05:41:40|12524.6|12404.6|12525.31|12405.31|12526.66|12406.66|12524.6|12404.6|10
1624340510000|2021-06-22 05:41:50|12525.29|12405.29|12526|12406|12526.67|12406.67|12525.29|12405.29|10
1624340520000|2021-06-22 05:42:00|12525.91|12405.91|12526.7|12406.7|12526.7|12406.7|12524.07|12404.07|10
1624340530000|2021-06-22 05:42:10|12527.91|12407.91|12528.21|12408.21|12528.62|12408.62|12526.86|12406.86|10
1624340540000|2021-06-22 05:42:20|12528.38|12408.38|12533.88|12413.88|12533.88|12413.88|12528.38|12408.38|10
1624340550000|2021-06-22 05:42:30|12534.63|12414.63|12536.4|12416.4|12536.46|12416.46|12534.63|12414.63|10
1624340560000|2021-06-22 05:42:40|12537.07|12417.07|12537.75|12417.75|12537.94|12417.94|12537.07|12417.07|10
1624340570000|2021-06-22 05:42:50|12537.26|12417.26|12536.81|12416.81|12537.74|12417.74|12536.5|12416.5|10
1624340580000|2021-06-22 05:43:00|12536.84|12416.84|12537.17|12417.17|12538.16|12418.16|12536.84|12416.84|10
1624340590000|2021-06-22 05:43:10|12537.15|12417.15|12535.59|12415.59|12537.15|12417.15|12535.59|12415.59|10
1624340600000|2021-06-22 05:43:20|12534.11|12414.11|12534.8|12414.8|12534.8|12414.8|12533.42|12413.42|10
1624340610000|2021-06-22 05:43:30|12533.68|12413.68|12534.05|12414.05|12534.92|12414.92|12533.68|12413.68|9
1624340620000|2021-06-22 05:43:40|12533.82|12413.82|12532.92|12412.92|12533.82|12413.82|12532.92|12412.92|10
1624340630000|2021-06-22 05:43:50|12531.15|12411.15|12528.1|12408.1|12531.15|12411.15|12527.76|12407.76|10
1624340640000|2021-06-22 05:44:00|12528.3|12408.3|12531.96|12411.96|12532.07|12412.07|12528.3|12408.3|9
1624340650000|2021-06-22 05:44:10|12531.06|12411.06|12523.76|12403.76|12531.06|12411.06|12523.76|12403.76|10
1624340660000|2021-06-22 05:44:20|12522.71|12402.71|12524.27|12404.27|12524.81|12404.81|12522.71|12402.71|10
1624340670000|2021-06-22 05:44:30|12524.72|12404.72|12527.43|12407.43|12528.63|12408.63|12524.72|12404.72|10
1624340680000|2021-06-22 05:44:40|12526.46|12406.46|12521.8|12401.8|12526.46|12406.46|12521.8|12401.8|10
1624340690000|2021-06-22 05:44:50|12522.1|12402.1|12518.07|12398.07|12522.15|12402.15|12517.91|12397.91|10
1624340700000|2021-06-22 05:45:00|12518.15|12398.15|12516.6|12396.6|12519.37|12399.37|12516.6|12396.6|8
1624340710000|2021-06-22 05:45:10|12517.25|12397.25|12516.17|12396.17|12517.9|12397.9|12515.82|12395.82|10
1624340720000|2021-06-22 05:45:20|12517.76|12397.76|12519.46|12399.46|12520.39|12400.39|12517.76|12397.76|10
1624340730000|2021-06-22 05:45:30|12519.24|12399.24|12520.41|12400.41|12520.48|12400.48|12518.51|12398.51|10
1624340740000|2021-06-22 05:45:40|12520.83|12400.83|12523.99|12403.99|12523.99|12403.99|12519.97|12399.97|10
1624340750000|2021-06-22 05:45:50|12525.78|12405.78|12528.67|12408.67|12528.7|12408.7|12525.44|12405.44|10
1624340760000|2021-06-22 05:46:00|12528.7|12408.7|12532.08|12412.08|12532.82|12412.82|12528.7|12408.7|10
1624340770000|2021-06-22 05:46:10|12532.59|12412.59|12539.68|12419.68|12539.68|12419.68|12532.59|12412.59|10
1624340780000|2021-06-22 05:46:20|12539.38|12419.38|12540.88|12420.88|12542.94|12422.94|12539.38|12419.38|10
1624340790000|2021-06-22 05:46:30|12540.65|12420.65|12542.54|12422.54|12542.59|12422.59|12540.54|12420.54|10
1624340800000|2021-06-22 05:46:40|12542.53|12422.53|12540.63|12420.63|12543.74|12423.74|12540.33|12420.33|10
1624340810000|2021-06-22 05:46:50|12540.57|12420.57|12545.66|12425.66|12545.66|12425.66|12540.32|12420.32|10
1624340820000|2021-06-22 05:47:00|12545.5|12425.5|12546.72|12426.72|12547.5|12427.5|12545.5|12425.5|10
1624340830000|2021-06-22 05:47:10|12547.88|12427.88|12550.83|12430.83|12550.83|12430.83|12547.88|12427.88|9
1624340840000|2021-06-22 05:47:20|12552.21|12432.21|12551.4|12431.4|12552.74|12432.74|12550.21|12430.21|10
1624340850000|2021-06-22 05:47:30|12551.8|12431.8|12553.86|12433.86|12553.86|12433.86|12550.95|12430.95|10
1624340860000|2021-06-22 05:47:40|12553.28|12433.28|12555.59|12435.59|12555.68|12435.68|12553.28|12433.28|10
1624340870000|2021-06-22 05:47:50|12555.93|12435.93|12557.12|12437.12|12557.81|12437.81|12555.86|12435.86|10
1624340880000|2021-06-22 05:48:00|12557.08|12437.08|12556.65|12436.65|12558.21|12438.21|12556.65|12436.65|10
1624340890000|2021-06-22 05:48:10|12557.48|12437.48|12553.76|12433.76|12557.48|12437.48|12553.65|12433.65|10
1624340900000|2021-06-22 05:48:20|12553.36|12433.36|12558.07|12438.07|12558.07|12438.07|12552.97|12432.97|10
1624340910000|2021-06-22 05:48:30|12557.96|12437.96|12562.39|12442.39|12562.39|12442.39|12557.96|12437.96|10
1624340920000|2021-06-22 05:48:40|12562.06|12442.06|12562.82|12442.82|12563.52|12443.52|12562.06|12442.06|10
1624340930000|2021-06-22 05:48:50|12563.16|12443.16|12563.39|12443.39|12563.78|12443.78|12562.39|12442.39|10
1624340940000|2021-06-22 05:49:00|12563.05|12443.05|12560.13|12440.13|12563.14|12443.14|12560.13|12440.13|10
1624340950000|2021-06-22 05:49:10|12559.91|12439.91|12559.78|12439.78|12560.56|12440.56|12559.22|12439.22|10
1624340960000|2021-06-22 05:49:20|12560.28|12440.28|12564.91|12444.91|12564.91|12444.91|12560.28|12440.28|10
1624340970000|2021-06-22 05:49:30|12565.27|12445.27|12567|12447|12567|12447|12565.27|12445.27|9
1624340980000|2021-06-22 05:49:40|12568.11|12448.11|12568.43|12448.43|12568.82|12448.82|12567.9|12447.9|10
1624340990000|2021-06-22 05:49:50|12567.99|12447.99|12566.72|12446.72|12567.99|12447.99|12566.57|12446.57|9
1624341000000|2021-06-22 05:50:00|12566.75|12446.75|12567.48|12447.48|12568.48|12448.48|12566.75|12446.75|10
1624341010000|2021-06-22 05:50:10|12566.02|12446.02|12563.21|12443.21|12566.02|12446.02|12562.85|12442.85|10
1624341020000|2021-06-22 05:50:20|12563.49|12443.49|12563.65|12443.65|12563.85|12443.85|12563.44|12443.44|10
1624341030000|2021-06-22 05:50:30|12563.64|12443.64|12562.43|12442.43|12563.64|12443.64|12562.43|12442.43|9
1624341040000|2021-06-22 05:50:40|12562.29|12442.29|12562.25|12442.25|12562.29|12442.29|12561.14|12441.14|10
1624341050000|2021-06-22 05:50:50|12561.99|12441.99|12557.61|12437.61|12561.99|12441.99|12557.61|12437.61|9
1624341060000|2021-06-22 05:51:00|12554.61|12434.61|12553.86|12433.86|12555.13|12435.13|12553.85|12433.85|10
1624341070000|2021-06-22 05:51:10|12553.89|12433.89|12550.89|12430.89|12554.64|12434.64|12550.89|12430.89|10
1624341080000|2021-06-22 05:51:20|12550.64|12430.64|12551.69|12431.69|12551.69|12431.69|12550.35|12430.35|10
1624341090000|2021-06-22 05:51:30|12551.84|12431.84|12551.53|12431.53|12551.98|12431.98|12550.91|12430.91|9
1624341100000|2021-06-22 05:51:40|12551.07|12431.07|12550.76|12430.76|12551.74|12431.74|12550.12|12430.12|10
1624341110000|2021-06-22 05:51:50|12550.29|12430.29|12550.11|12430.11|12550.68|12430.68|12550.1|12430.1|9
1624341120000|2021-06-22 05:52:00|12550|12430|12550.37|12430.37|12550.86|12430.86|12550|12430|9
1624341130000|2021-06-22 05:52:10|12550.52|12430.52|12549.79|12429.79|12550.65|12430.65|12549.45|12429.45|10
1624341140000|2021-06-22 05:52:20|12550.27|12430.27|12552.03|12432.03|12552.23|12432.23|12550.27|12430.27|10
1624341150000|2021-06-22 05:52:30|12551.83|12431.83|12553.93|12433.93|12553.97|12433.97|12551.83|12431.83|10
1624341160000|2021-06-22 05:52:40|12554.03|12434.03|12556.4|12436.4|12556.4|12436.4|12554.03|12434.03|9
1624341170000|2021-06-22 05:52:50|12557.46|12437.46|12558.85|12438.85|12558.85|12438.85|12556.56|12436.56|10
1624341180000|2021-06-22 05:53:00|12559|12439|12559.53|12439.53|12559.81|12439.81|12558|12438|10
1624341190000|2021-06-22 05:53:10|12560.1|12440.1|12551.59|12431.59|12560.1|12440.1|12551.59|12431.59|10
1624341200000|2021-06-22 05:53:20|12551.77|12431.77|12551.64|12431.64|12551.87|12431.87|12550.52|12430.52|10
1624341210000|2021-06-22 05:53:30|12550.73|12430.73|12552.87|12432.87|12552.87|12432.87|12550.73|12430.73|10
1624341220000|2021-06-22 05:53:40|12552.81|12432.81|12542.71|12422.71|12552.81|12432.81|12542.71|12422.71|10
1624341230000|2021-06-22 05:53:50|12542.36|12422.36|12539.1|12419.1|12542.36|12422.36|12538.75|12418.75|10
1624341240000|2021-06-22 05:54:00|12539.04|12419.04|12537.73|12417.73|12539.25|12419.25|12537.43|12417.43|8
1624341250000|2021-06-22 05:54:10|12536.8|12416.8|12523.2|12403.2|12536.8|12416.8|12523.2|12403.2|10
1624341260000|2021-06-22 05:54:20|12522.89|12402.89|12516.62|12396.62|12522.89|12402.89|12515.71|12395.71|10
1624341270000|2021-06-22 05:54:30|12515.45|12395.45|12507.38|12387.38|12515.45|12395.45|12505.97|12385.97|10
1624341280000|2021-06-22 05:54:40|12507.48|12387.48|12500.12|12380.12|12507.48|12387.48|12500.12|12380.12|10
1624341290000|2021-06-22 05:54:50|12498.78|12378.78|12483.49|12363.49|12498.78|12378.78|12483.49|12363.49|10
1624341300000|2021-06-22 05:55:00|12484.03|12364.03|12486.93|12366.93|12486.93|12366.93|12483.23|12363.23|10
1624341310000|2021-06-22 05:55:10|12488.03|12368.03|12483.69|12363.69|12488.03|12368.03|12483.69|12363.69|10
1624341320000|2021-06-22 05:55:20|12483.26|12363.26|12482.36|12362.36|12483.26|12363.26|12480.46|12360.46|10
1624341330000|2021-06-22 05:55:30|12482.32|12362.32|12485.08|12365.08|12485.35|12365.35|12482.32|12362.32|9
1624341340000|2021-06-22 05:55:40|12486.4|12366.4|12489.59|12369.59|12489.59|12369.59|12486.4|12366.4|10
1624341350000|2021-06-22 05:55:50|12490.07|12370.07|12491.82|12371.82|12492.98|12372.98|12490.07|12370.07|10
1624341360000|2021-06-22 05:56:00|12490.94|12370.94|12488.63|12368.63|12490.94|12370.94|12487.66|12367.66|10
1624341370000|2021-06-22 05:56:10|12489.25|12369.25|12498.75|12378.75|12498.75|12378.75|12489.25|12369.25|10
1624341380000|2021-06-22 05:56:20|12499.36|12379.36|12509.37|12389.37|12509.37|12389.37|12499.36|12379.36|10
1624341390000|2021-06-22 05:56:30|12510.14|12390.14|12512.43|12392.43|12512.43|12392.43|12510.14|12390.14|10
1624341400000|2021-06-22 05:56:40|12512.64|12392.64|12515|12395|12515.08|12395.08|12512.25|12392.25|10
1624341410000|2021-06-22 05:56:50|12514.78|12394.78|12515.96|12395.96|12515.96|12395.96|12514.73|12394.73|10
1624341420000|2021-06-22 05:57:00|12516.14|12396.14|12517.53|12397.53|12519.55|12399.55|12516.08|12396.08|10
1624341430000|2021-06-22 05:57:10|12517.33|12397.33|12515.43|12395.43|12517.33|12397.33|12513.67|12393.67|10
1624341440000|2021-06-22 05:57:20|12516.06|12396.06|12521.17|12401.17|12521.58|12401.58|12515.56|12395.56|10
1624341450000|2021-06-22 05:57:30|12521.71|12401.71|12523.66|12403.66|12523.66|12403.66|12520.48|12400.48|10
1624341460000|2021-06-22 05:57:40|12525.1|12405.1|12525.76|12405.76|12526.02|12406.02|12525.1|12405.1|10
1624341470000|2021-06-22 05:57:50|12525.67|12405.67|12530.06|12410.06|12530.06|12410.06|12525.67|12405.67|10
1624341480000|2021-06-22 05:58:00|12530.37|12410.37|12537.19|12417.19|12537.19|12417.19|12530.37|12410.37|10
1624341490000|2021-06-22 05:58:10|12536.6|12416.6|12534.17|12414.17|12537.39|12417.39|12534.17|12414.17|10
1624341500000|2021-06-22 05:58:20|12535.14|12415.14|12531.47|12411.47|12535.14|12415.14|12530.9|12410.9|10
1624341510000|2021-06-22 05:58:30|12530.44|12410.44|12529.07|12409.07|12530.44|12410.44|12528.45|12408.45|10
1624341520000|2021-06-22 05:58:40|12529.17|12409.17|12529.42|12409.42|12532.24|12412.24|12529.17|12409.17|10
1624341530000|2021-06-22 05:58:50|12529.33|12409.33|12523.74|12403.74|12529.33|12409.33|12523.74|12403.74|10
1624341540000|2021-06-22 05:59:00|12523.43|12403.43|12523.48|12403.48|12524.27|12404.27|12523.21|12403.21|10
1624341550000|2021-06-22 05:59:10|12523.41|12403.41|12522.69|12402.69|12523.41|12403.41|12520.69|12400.69|10
1624341560000|2021-06-22 05:59:20|12522.62|12402.62|12524.07|12404.07|12524.07|12404.07|12522.31|12402.31|10
1624341570000|2021-06-22 05:59:30|12524.88|12404.88|12526.15|12406.15|12526.15|12406.15|12524.61|12404.61|10
1624341580000|2021-06-22 05:59:40|12527.72|12407.72|12530.41|12410.41|12531.19|12411.19|12527.5|12407.5|10
1624341590000|2021-06-22 05:59:50|12530.28|12410.28|12526.58|12406.58|12530.28|12410.28|12526.58|12406.58|10
1624341600000|2021-06-22 06:00:00|12526.57|12406.57|12526.65|12406.65|12527.33|12407.33|12525.99|12405.99|10
1624341610000|2021-06-22 06:00:10|12526.77|12406.77|12531.2|12411.2|12531.48|12411.48|12526.77|12406.77|10
1624341620000|2021-06-22 06:00:20|12532.52|12412.52|12536.58|12416.58|12536.58|12416.58|12532.52|12412.52|10
1624341630000|2021-06-22 06:00:30|12537.58|12417.58|12546.27|12426.27|12546.27|12426.27|12537.58|12417.58|10
1624341640000|2021-06-22 06:00:40|12546.47|12426.47|12553.77|12433.77|12554.1|12434.1|12546.47|12426.47|10
1624341650000|2021-06-22 06:00:50|12553.8|12433.8|12561.38|12441.38|12561.38|12441.38|12553.8|12433.8|10
1624341660000|2021-06-22 06:01:00|12561.59|12441.59|12561.72|12441.72|12563.03|12443.03|12561.59|12441.59|10
1624341670000|2021-06-22 06:01:10|12562.14|12442.14|12563.09|12443.09|12563.09|12443.09|12562.11|12442.11|9
1624341680000|2021-06-22 06:01:20|12562.85|12442.85|12565.87|12445.87|12565.87|12445.87|12562.85|12442.85|10
1624341690000|2021-06-22 06:01:30|12566.27|12446.27|12568.87|12448.87|12569.09|12449.09|12566.27|12446.27|10
1624341700000|2021-06-22 06:01:40|12568.95|12448.95|12570.25|12450.25|12572.05|12452.05|12568.95|12448.95|10
1624341710000|2021-06-22 06:01:50|12571.1|12451.1|12570.47|12450.47|12571.41|12451.41|12569.78|12449.78|10
1624341720000|2021-06-22 06:02:00|12570.33|12450.33|12568.03|12448.03|12570.33|12450.33|12568.03|12448.03|10
1624341730000|2021-06-22 06:02:10|12567.94|12447.94|12569.84|12449.84|12569.84|12449.84|12567.86|12447.86|10
1624341740000|2021-06-22 06:02:20|12569.92|12449.92|12572.05|12452.05|12572.05|12452.05|12569.92|12449.92|10
1624341750000|2021-06-22 06:02:30|12572.31|12452.31|12577.78|12457.78|12578.33|12458.33|12572.31|12452.31|9
1624341760000|2021-06-22 06:02:40|12577.93|12457.93|12577.79|12457.79|12578.01|12458.01|12577.66|12457.66|10
1624341770000|2021-06-22 06:02:50|12577.75|12457.75|12578.49|12458.49|12579.33|12459.33|12577.52|12457.52|10
1624341780000|2021-06-22 06:03:00|12578.57|12458.57|12577.27|12457.27|12578.72|12458.72|12577.14|12457.14|10
1624341790000|2021-06-22 06:03:10|12577.11|12457.11|12577.55|12457.55|12577.55|12457.55|12576.09|12456.09|10
1624341800000|2021-06-22 06:03:20|12577.19|12457.19|12578.86|12458.86|12578.86|12458.86|12577.04|12457.04|10
1624341810000|2021-06-22 06:03:30|12579.11|12459.11|12579.27|12459.27|12580.22|12460.22|12578.18|12458.18|10
1624341820000|2021-06-22 06:03:40|12579.05|12459.05|12574.61|12454.61|12579.05|12459.05|12574.61|12454.61|10
1624341830000|2021-06-22 06:03:50|12574.96|12454.96|12572.72|12452.72|12575.33|12455.33|12572.72|12452.72|10
1624341840000|2021-06-22 06:04:00|12572.31|12452.31|12560.6|12440.6|12572.31|12452.31|12560.6|12440.6|10
1624341850000|2021-06-22 06:04:10|12560.16|12440.16|12550.27|12430.27|12560.16|12440.16|12550.27|12430.27|10
1624341860000|2021-06-22 06:04:20|12548.88|12428.88|12545.14|12425.14|12548.88|12428.88|12545.13|12425.13|10
1624341870000|2021-06-22 06:04:30|12545.08|12425.08|12545.53|12425.53|12546.02|12426.02|12544.57|12424.57|10
1624341880000|2021-06-22 06:04:40|12545.61|12425.61|12544.42|12424.42|12545.71|12425.71|12544.42|12424.42|10
1624341890000|2021-06-22 06:04:50|12544.5|12424.5|12541.84|12421.84|12545.05|12425.05|12541.5|12421.5|10
1624341900000|2021-06-22 06:05:00|12541.65|12421.65|12539.44|12419.44|12541.77|12421.77|12538.75|12418.75|10
1624341910000|2021-06-22 06:05:10|12538.85|12418.85|12535.4|12415.4|12538.85|12418.85|12535.33|12415.33|10
1624341920000|2021-06-22 06:05:20|12535.32|12415.32|12534.43|12414.43|12535.78|12415.78|12534.21|12414.21|10
1624341930000|2021-06-22 06:05:30|12534.54|12414.54|12533.4|12413.4|12534.54|12414.54|12532.64|12412.64|10
1624341940000|2021-06-22 06:05:40|12533.18|12413.18|12535.52|12415.52|12536.18|12416.18|12533.18|12413.18|10
1624341950000|2021-06-22 06:05:50|12535.43|12415.43|12533.5|12413.5|12535.43|12415.43|12533.5|12413.5|10
1624341960000|2021-06-22 06:06:00|12534.59|12414.59|12532.78|12412.78|12534.8|12414.8|12532.78|12412.78|10
1624341970000|2021-06-22 06:06:10|12532.94|12412.94|12533.18|12413.18|12533.93|12413.93|12531.39|12411.39|10
1624341980000|2021-06-22 06:06:20|12533.05|12413.05|12532.39|12412.39|12533.29|12413.29|12532.16|12412.16|10
1624341990000|2021-06-22 06:06:30|12531.01|12411.01|12528.71|12408.71|12531.01|12411.01|12528.7|12408.7|10
1624342000000|2021-06-22 06:06:40|12529.48|12409.48|12530.51|12410.51|12531.38|12411.38|12529.48|12409.48|10
1624342010000|2021-06-22 06:06:50|12531.78|12411.78|12535.79|12415.79|12535.79|12415.79|12531.78|12411.78|10
1624342020000|2021-06-22 06:07:00|12536.61|12416.61|12545.59|12425.59|12545.59|12425.59|12536.61|12416.61|10
1624342030000|2021-06-22 06:07:10|12545.88|12425.88|12553.76|12433.76|12553.76|12433.76|12545.03|12425.03|10
1624342040000|2021-06-22 06:07:20|12553.92|12433.92|12555|12435|12555.05|12435.05|12553.44|12433.44|10
1624342050000|2021-06-22 06:07:30|12554.3|12434.3|12551.84|12431.84|12555.16|12435.16|12551.84|12431.84|10
1624342060000|2021-06-22 06:07:40|12552|12432|12552.37|12432.37|12552.37|12432.37|12551.2|12431.2|10
1624342070000|2021-06-22 06:07:50|12552.57|12432.57|12553.38|12433.38|12553.5|12433.5|12552.35|12432.35|10
1624342080000|2021-06-22 06:08:00|12553.08|12433.08|12543.74|12423.74|12553.08|12433.08|12543.74|12423.74|10
1624342090000|2021-06-22 06:08:10|12544.43|12424.43|12534.59|12414.59|12544.43|12424.43|12534.59|12414.59|10
1624342100000|2021-06-22 06:08:20|12535.45|12415.45|12528.31|12408.31|12536.83|12416.83|12528.31|12408.31|10
1624342110000|2021-06-22 06:08:30|12526.4|12406.4|12520.07|12400.07|12527.18|12407.18|12519.94|12399.94|10
1624342120000|2021-06-22 06:08:40|12519.39|12399.39|12518.26|12398.26|12520.08|12400.08|12518.26|12398.26|10
1624342130000|2021-06-22 06:08:50|12518.3|12398.3|12518.58|12398.58|12519.34|12399.34|12517.65|12397.65|9
1624342140000|2021-06-22 06:09:00|12518.23|12398.23|12518.56|12398.56|12519.14|12399.14|12518.23|12398.23|10
1624342150000|2021-06-22 06:09:10|12518.35|12398.35|12516.91|12396.91|12519.39|12399.39|12516.91|12396.91|10
1624342160000|2021-06-22 06:09:20|12516.02|12396.02|12513.2|12393.2|12516.02|12396.02|12513.2|12393.2|10
1624342170000|2021-06-22 06:09:30|12511.92|12391.92|12516.3|12396.3|12516.3|12396.3|12511.92|12391.92|10
1624342180000|2021-06-22 06:09:40|12517.31|12397.31|12519.26|12399.26|12519.31|12399.31|12517.02|12397.02|10
1624342190000|2021-06-22 06:09:50|12519.15|12399.15|12513.3|12393.3|12519.15|12399.15|12513.3|12393.3|10
1624342200000|2021-06-22 06:10:00|12512.4|12392.4|12512.35|12392.35|12512.76|12392.76|12511.15|12391.15|10
1624342210000|2021-06-22 06:10:10|12512.14|12392.14|12506.71|12386.71|12512.14|12392.14|12506.71|12386.71|10
1624342220000|2021-06-22 06:10:20|12506.96|12386.96|12496.63|12376.63|12506.96|12386.96|12496.56|12376.56|10
1624342230000|2021-06-22 06:10:30|12496.3|12376.3|12495.57|12375.57|12497.32|12377.32|12495.57|12375.57|10
1624342240000|2021-06-22 06:10:40|12495.09|12375.09|12495.12|12375.12|12495.12|12375.12|12492.71|12372.71|10
1624342250000|2021-06-22 06:10:50|12496.12|12376.12|12497.29|12377.29|12498.96|12378.96|12496.09|12376.09|10
1624342260000|2021-06-22 06:11:00|12497.73|12377.73|12499.94|12379.94|12499.94|12379.94|12497.73|12377.73|10
1624342270000|2021-06-22 06:11:10|12500.22|12380.22|12501.72|12381.72|12501.72|12381.72|12500.22|12380.22|10
1624342280000|2021-06-22 06:11:20|12501.97|12381.97|12505.99|12385.99|12505.99|12385.99|12501.97|12381.97|10
1624342290000|2021-06-22 06:11:30|12506.29|12386.29|12508.2|12388.2|12508.22|12388.22|12506.29|12386.29|9
1624342300000|2021-06-22 06:11:40|12508.3|12388.3|12509.54|12389.54|12509.54|12389.54|12507.46|12387.46|10
1624342310000|2021-06-22 06:11:50|12509.88|12389.88|12511.57|12391.57|12511.57|12391.57|12509.88|12389.88|10
1624342320000|2021-06-22 06:12:00|12513.39|12393.39|12514.31|12394.31|12515.53|12395.53|12513.39|12393.39|10
1624342330000|2021-06-22 06:12:10|12514.21|12394.21|12514.66|12394.66|12514.87|12394.87|12512.9|12392.9|8
1624342340000|2021-06-22 06:12:20|12514.69|12394.69|12516.54|12396.54|12516.54|12396.54|12514.62|12394.62|10
1624342350000|2021-06-22 06:12:30|12516.31|12396.31|12517.15|12397.15|12517.2|12397.2|12516.31|12396.31|10
1624342360000|2021-06-22 06:12:40|12517.14|12397.14|12518.76|12398.76|12519.15|12399.15|12516.99|12396.99|10
1624342370000|2021-06-22 06:12:50|12520.35|12400.35|12520.28|12400.28|12520.4|12400.4|12519.71|12399.71|10
1624342380000|2021-06-22 06:13:00|12520.55|12400.55|12521.94|12401.94|12522.6|12402.6|12520.55|12400.55|10
1624342390000|2021-06-22 06:13:10|12521.91|12401.91|12523.33|12403.33|12524.38|12404.38|12521.91|12401.91|10
1624342400000|2021-06-22 06:13:20|12523.38|12403.38|12519.41|12399.41|12523.38|12403.38|12518.2|12398.2|9
1624342410000|2021-06-22 06:13:30|12519.33|12399.33|12518.7|12398.7|12519.51|12399.51|12518.3|12398.3|10
1624342420000|2021-06-22 06:13:40|12518.44|12398.44|12516.71|12396.71|12518.44|12398.44|12516.71|12396.71|9
1624342430000|2021-06-22 06:13:50|12515.79|12395.79|12514.56|12394.56|12515.79|12395.79|12513.79|12393.79|9
1624342440000|2021-06-22 06:14:00|12514.47|12394.47|12512.37|12392.37|12514.95|12394.95|12512.24|12392.24|10
1624342450000|2021-06-22 06:14:10|12511.18|12391.18|12503.78|12383.78|12511.18|12391.18|12503.78|12383.78|9
1624342460000|2021-06-22 06:14:20|12503.96|12383.96|12504.07|12384.07|12504.57|12384.57|12503.96|12383.96|10
1624342470000|2021-06-22 06:14:30|12503.9|12383.9|12502.88|12382.88|12504.51|12384.51|12502.26|12382.26|10
1624342480000|2021-06-22 06:14:40|12503.17|12383.17|12505.67|12385.67|12505.75|12385.75|12502.4|12382.4|10
1624342490000|2021-06-22 06:14:50|12505.45|12385.45|12512.04|12392.04|12512.04|12392.04|12505.45|12385.45|10
1624342500000|2021-06-22 06:15:00|12512.4|12392.4|12517.72|12397.72|12517.72|12397.72|12512.4|12392.4|10
1624342510000|2021-06-22 06:15:10|12519.08|12399.08|12522.5|12402.5|12522.5|12402.5|12518.59|12398.59|10
1624342520000|2021-06-22 06:15:20|12522.78|12402.78|12530.11|12410.11|12530.11|12410.11|12522.78|12402.78|10
1624342530000|2021-06-22 06:15:30|12530.53|12410.53|12531.18|12411.18|12531.18|12411.18|12529.08|12409.08|10
1624342540000|2021-06-22 06:15:40|12532.44|12412.44|12538.12|12418.12|12538.12|12418.12|12532.44|12412.44|10
1624342550000|2021-06-22 06:15:50|12539.23|12419.23|12553.02|12433.02|12553.02|12433.02|12539.23|12419.23|10
1624342560000|2021-06-22 06:16:00|12553.39|12433.39|12563.48|12443.48|12563.48|12443.48|12553.39|12433.39|10
1624342570000|2021-06-22 06:16:10|12563.23|12443.23|12562.97|12442.97|12563.23|12443.23|12561.44|12441.44|10
1624342580000|2021-06-22 06:16:20|12566.34|12446.34|12574.47|12454.47|12574.47|12454.47|12566.34|12446.34|10
1624342590000|2021-06-22 06:16:30|12573.94|12453.94|12582.37|12462.37|12582.64|12462.64|12573.94|12453.94|10
1624342600000|2021-06-22 06:16:40|12582.33|12462.33|12585.37|12465.37|12585.37|12465.37|12581.73|12461.73|10
1624342610000|2021-06-22 06:16:50|12585.59|12465.59|12587.47|12467.47|12589.44|12469.44|12585.59|12465.59|10
1624342620000|2021-06-22 06:17:00|12588|12468|12588.61|12468.61|12588.61|12468.61|12587.56|12467.56|10
1624342630000|2021-06-22 06:17:10|12588.74|12468.74|12599.06|12479.06|12599.33|12479.33|12588.74|12468.74|10
1624342640000|2021-06-22 06:17:20|12600.57|12480.57|12602.05|12482.05|12602.88|12482.88|12600.25|12480.25|10
1624342650000|2021-06-22 06:17:30|12600.69|12480.69|12595.14|12475.14|12600.69|12480.69|12595.14|12475.14|9
1624342660000|2021-06-22 06:17:40|12593.77|12473.77|12588|12468|12593.77|12473.77|12588|12468|10
1624342670000|2021-06-22 06:17:50|12587.94|12467.94|12588.66|12468.66|12590.44|12470.44|12587.94|12467.94|10
1624342680000|2021-06-22 06:18:00|12588.6|12468.6|12585.02|12465.02|12589.01|12469.01|12585.02|12465.02|9
1624342690000|2021-06-22 06:18:10|12584.72|12464.72|12583.9|12463.9|12584.91|12464.91|12583.52|12463.52|10
1624342700000|2021-06-22 06:18:20|12583.59|12463.59|12584.82|12464.82|12585.45|12465.45|12583.26|12463.26|10
1624342710000|2021-06-22 06:18:30|12584.94|12464.94|12589.39|12469.39|12589.39|12469.39|12584.94|12464.94|10
1624342720000|2021-06-22 06:18:40|12589.48|12469.48|12595.13|12475.13|12595.13|12475.13|12589.48|12469.48|10
1624342730000|2021-06-22 06:18:50|12596.28|12476.28|12599.45|12479.45|12599.45|12479.45|12595.84|12475.84|10
1624342740000|2021-06-22 06:19:00|12599.81|12479.81|12608.74|12488.74|12608.74|12488.74|12599.81|12479.81|10
1624342750000|2021-06-22 06:19:10|12608.62|12488.62|12611.57|12491.57|12613.27|12493.27|12608.17|12488.17|10
1624342760000|2021-06-22 06:19:20|12610.67|12490.67|12612.2|12492.2|12612.44|12492.44|12610.67|12490.67|10
1624342770000|2021-06-22 06:19:30|12613.19|12493.19|12619.9|12499.9|12619.9|12499.9|12613.19|12493.19|10
1624342780000|2021-06-22 06:19:40|12620.13|12500.13|12624.71|12504.71|12625|12505|12620.13|12500.13|10
1624342790000|2021-06-22 06:19:50|12624.14|12504.14|12630.43|12510.43|12630.43|12510.43|12624.14|12504.14|10
1624342800000|2021-06-22 06:20:00|12628.52|12508.52|12628.69|12508.69|12630.67|12510.67|12627.73|12507.73|10
1624342810000|2021-06-22 06:20:10|12627.5|12507.5|12626.73|12506.73|12629.02|12509.02|12625.86|12505.86|10
1624342820000|2021-06-22 06:20:20|12626.01|12506.01|12621.67|12501.67|12626.01|12506.01|12621.42|12501.42|10
1624342830000|2021-06-22 06:20:30|12621.52|12501.52|12619.91|12499.91|12621.52|12501.52|12619.81|12499.81|10
1624342840000|2021-06-22 06:20:40|12619.31|12499.31|12618.85|12498.85|12619.83|12499.83|12618.85|12498.85|10
1624342850000|2021-06-22 06:20:50|12618.27|12498.27|12615.6|12495.6|12618.27|12498.27|12614.93|12494.93|10
1624342860000|2021-06-22 06:21:00|12615.31|12495.31|12618.19|12498.19|12618.19|12498.19|12614.06|12494.06|10
1624342870000|2021-06-22 06:21:10|12617.72|12497.72|12619.71|12499.71|12619.9|12499.9|12617.72|12497.72|9
1624342880000|2021-06-22 06:21:20|12619.2|12499.2|12614.55|12494.55|12619.2|12499.2|12613.39|12493.39|10
1624342890000|2021-06-22 06:21:30|12614.44|12494.44|12613.62|12493.62|12614.47|12494.47|12613.62|12493.62|9
1624342900000|2021-06-22 06:21:40|12615.14|12495.14|12617.26|12497.26|12617.26|12497.26|12615.14|12495.14|9
1624342910000|2021-06-22 06:21:50|12617.48|12497.48|12620.82|12500.82|12621.16|12501.16|12617.44|12497.44|10
1624342920000|2021-06-22 06:22:00|12620.29|12500.29|12621.1|12501.1|12621.28|12501.28|12619.99|12499.99|10
1624342930000|2021-06-22 06:22:10|12622.11|12502.11|12624.71|12504.71|12625.25|12505.25|12622.11|12502.11|10
1624342940000|2021-06-22 06:22:20|12624.8|12504.8|12626.56|12506.56|12626.56|12506.56|12624.13|12504.13|10
1624342950000|2021-06-22 06:22:30|12627.38|12507.38|12630.34|12510.34|12630.34|12510.34|12627.33|12507.33|10
1624342960000|2021-06-22 06:22:40|12630.43|12510.43|12635.92|12515.92|12636.49|12516.49|12630.43|12510.43|10
1624342970000|2021-06-22 06:22:50|12636.28|12516.28|12640.94|12520.94|12640.94|12520.94|12636.28|12516.28|10
1624342980000|2021-06-22 06:23:00|12641.95|12521.95|12642.23|12522.23|12643.77|12523.77|12641.95|12521.95|10
1624342990000|2021-06-22 06:23:10|12642.62|12522.62|12641.79|12521.79|12642.62|12522.62|12640.02|12520.02|10
1624343000000|2021-06-22 06:23:20|12641.69|12521.69|12641.06|12521.06|12641.69|12521.69|12639.95|12519.95|10
1624343010000|2021-06-22 06:23:30|12641.25|12521.25|12645.75|12525.75|12645.75|12525.75|12641.25|12521.25|10
1624343020000|2021-06-22 06:23:40|12645.85|12525.85|12652.06|12532.06|12652.06|12532.06|12645.35|12525.35|10
1624343030000|2021-06-22 06:23:50|12652.81|12532.81|12654.7|12534.7|12654.96|12534.96|12652.81|12532.81|10
1624343040000|2021-06-22 06:24:00|12656.32|12536.32|12659.26|12539.26|12659.26|12539.26|12656.32|12536.32|10
1624343050000|2021-06-22 06:24:10|12659.47|12539.47|12660.41|12540.41|12662.15|12542.15|12658.54|12538.54|10
1624343060000|2021-06-22 06:24:20|12663.19|12543.19|12664.05|12544.05|12665.35|12545.35|12663.19|12543.19|10
1624343070000|2021-06-22 06:24:30|12663.93|12543.93|12660.71|12540.71|12664.34|12544.34|12660.71|12540.71|10
1624343080000|2021-06-22 06:24:40|12660.26|12540.26|12659.42|12539.42|12660.53|12540.53|12658.75|12538.75|9
1624343090000|2021-06-22 06:24:50|12657.64|12537.64|12662.15|12542.15|12662.15|12542.15|12656.39|12536.39|10
1624343100000|2021-06-22 06:25:00|12662.12|12542.12|12663.63|12543.63|12663.63|12543.63|12662.12|12542.12|10
1624343110000|2021-06-22 06:25:10|12663.58|12543.58|12663.82|12543.82|12664.9|12544.9|12663.36|12543.36|10
1624343120000|2021-06-22 06:25:20|12664.27|12544.27|12668.96|12548.96|12668.96|12548.96|12663.82|12543.82|10
1624343130000|2021-06-22 06:25:30|12670.15|12550.15|12681.72|12561.72|12681.72|12561.72|12670.15|12550.15|10
1624343140000|2021-06-22 06:25:40|12682.01|12562.01|12685.62|12565.62|12686.38|12566.38|12682.01|12562.01|10
1624343150000|2021-06-22 06:25:50|12686.05|12566.05|12681.46|12561.46|12686.59|12566.59|12681.46|12561.46|10
1624343160000|2021-06-22 06:26:00|12681.12|12561.12|12676.76|12556.76|12681.12|12561.12|12676.76|12556.76|10
1624343170000|2021-06-22 06:26:10|12675.85|12555.85|12670.4|12550.4|12676.53|12556.53|12670.4|12550.4|10
1624343180000|2021-06-22 06:26:20|12670.84|12550.84|12671.08|12551.08|12671.08|12551.08|12668.4|12548.4|10
1624343190000|2021-06-22 06:26:30|12670.55|12550.55|12673.74|12553.74|12673.74|12553.74|12667.77|12547.77|10
1624343200000|2021-06-22 06:26:40|12672.33|12552.33|12667.58|12547.58|12672.33|12552.33|12667.58|12547.58|10
1624343210000|2021-06-22 06:26:50|12666.76|12546.76|12667.85|12547.85|12667.85|12547.85|12665.76|12545.76|10
1624343220000|2021-06-22 06:27:00|12668.51|12548.51|12670.08|12550.08|12670.26|12550.26|12668.51|12548.51|10
1624343230000|2021-06-22 06:27:10|12668.25|12548.25|12667.14|12547.14|12668.25|12548.25|12666.68|12546.68|10
1624343240000|2021-06-22 06:27:20|12666.61|12546.61|12660.58|12540.58|12666.61|12546.61|12660.58|12540.58|10
1624343250000|2021-06-22 06:27:30|12660.26|12540.26|12655|12535|12660.26|12540.26|12655|12535|10
1624343260000|2021-06-22 06:27:40|12654|12534|12648.89|12528.89|12654.13|12534.13|12648.89|12528.89|10
1624343270000|2021-06-22 06:27:50|12648.61|12528.61|12647.59|12527.59|12648.61|12528.61|12647.44|12527.44|9
1624343280000|2021-06-22 06:28:00|12648.5|12528.5|12647.31|12527.31|12648.77|12528.77|12647.31|12527.31|10
1624343290000|2021-06-22 06:28:10|12646.75|12526.75|12642.36|12522.36|12646.75|12526.75|12641.13|12521.13|10
1624343300000|2021-06-22 06:28:20|12643.19|12523.19|12636.85|12516.85|12643.81|12523.81|12636.85|12516.85|10
1624343310000|2021-06-22 06:28:30|12636.92|12516.92|12633.5|12513.5|12638.64|12518.64|12633.5|12513.5|10
1624343320000|2021-06-22 06:28:40|12633.36|12513.36|12631.08|12511.08|12633.76|12513.76|12631.08|12511.08|10
1624343330000|2021-06-22 06:28:50|12630.97|12510.97|12626.7|12506.7|12630.97|12510.97|12626.51|12506.51|10
1624343340000|2021-06-22 06:29:00|12626.11|12506.11|12622.6|12502.6|12626.11|12506.11|12621.16|12501.16|10
1624343350000|2021-06-22 06:29:10|12621.73|12501.73|12625.56|12505.56|12625.56|12505.56|12621.23|12501.23|10
1624343360000|2021-06-22 06:29:20|12625.93|12505.93|12630.39|12510.39|12630.39|12510.39|12625.93|12505.93|10
1624343370000|2021-06-22 06:29:30|12630.83|12510.83|12631.94|12511.94|12632.54|12512.54|12630.83|12510.83|9
1624343380000|2021-06-22 06:29:40|12631.44|12511.44|12633.33|12513.33|12633.33|12513.33|12631.44|12511.44|10
1624343390000|2021-06-22 06:29:50|12633.15|12513.15|12635.26|12515.26|12635.26|12515.26|12632.95|12512.95|10
1624343400000|2021-06-22 06:30:00|12634.89|12514.89|12636.96|12516.96|12636.96|12516.96|12634.89|12514.89|8
1624343410000|2021-06-22 06:30:10|12637.26|12517.26|12642.31|12522.31|12642.31|12522.31|12636.26|12516.26|10
1624343420000|2021-06-22 06:30:20|12642.89|12522.89|12642.79|12522.79|12643.8|12523.8|12642.79|12522.79|9
1624343430000|2021-06-22 06:30:30|12640.91|12520.91|12644.88|12524.88|12644.88|12524.88|12640.86|12520.86|9
1624343440000|2021-06-22 06:30:40|12646.13|12526.13|12650.34|12530.34|12650.34|12530.34|12646.13|12526.13|10
1624343450000|2021-06-22 06:30:50|12651.4|12531.4|12657.28|12537.28|12657.69|12537.69|12651.4|12531.4|10
1624343460000|2021-06-22 06:31:00|12656.47|12536.47|12659.81|12539.81|12659.81|12539.81|12656.47|12536.47|10
1624343470000|2021-06-22 06:31:10|12659.89|12539.89|12658.23|12538.23|12660.42|12540.42|12658.21|12538.21|10
1624343480000|2021-06-22 06:31:20|12656.57|12536.57|12652.73|12532.73|12656.83|12536.83|12652.73|12532.73|10
1624343490000|2021-06-22 06:31:30|12652.23|12532.23|12643.99|12523.99|12652.23|12532.23|12643.99|12523.99|9
1624343500000|2021-06-22 06:31:40|12643.09|12523.09|12639.91|12519.91|12643.09|12523.09|12639.29|12519.29|10
1624343510000|2021-06-22 06:31:50|12640.02|12520.02|12638.12|12518.12|12640.14|12520.14|12637.83|12517.83|10
1624343520000|2021-06-22 06:32:00|12637.61|12517.61|12632.28|12512.28|12637.61|12517.61|12631.82|12511.82|10
1624343530000|2021-06-22 06:32:10|12632.41|12512.41|12630.16|12510.16|12632.41|12512.41|12629.78|12509.78|10
1624343540000|2021-06-22 06:32:20|12630.17|12510.17|12626.54|12506.54|12630.17|12510.17|12626.54|12506.54|10
1624343550000|2021-06-22 06:32:30|12626.06|12506.06|12623.39|12503.39|12626.06|12506.06|12623.11|12503.11|10
1624343560000|2021-06-22 06:32:40|12623.37|12503.37|12623|12503|12623.37|12503.37|12621.09|12501.09|9
1624343570000|2021-06-22 06:32:50|12622.78|12502.78|12624.73|12504.73|12626.03|12506.03|12622.78|12502.78|10
1624343580000|2021-06-22 06:33:00|12624.83|12504.83|12627.02|12507.02|12627.02|12507.02|12624.43|12504.43|10
1624343590000|2021-06-22 06:33:10|12626.81|12506.81|12626.08|12506.08|12627.1|12507.1|12626.08|12506.08|10
1624343600000|2021-06-22 06:33:20|12626.09|12506.09|12630.62|12510.62|12630.62|12510.62|12626.09|12506.09|9
1624343610000|2021-06-22 06:33:30|12630.64|12510.64|12632.75|12512.75|12632.75|12512.75|12630.64|12510.64|10
1624343620000|2021-06-22 06:33:40|12632.9|12512.9|12636.8|12516.8|12636.8|12516.8|12632.9|12512.9|10
1624343630000|2021-06-22 06:33:50|12636.9|12516.9|12638.43|12518.43|12639.18|12519.18|12636.49|12516.49|10
1624343640000|2021-06-22 06:34:00|12638.11|12518.11|12639.91|12519.91|12639.91|12519.91|12637.67|12517.67|9
1624343650000|2021-06-22 06:34:10|12639.99|12519.99|12639.78|12519.78|12640.02|12520.02|12639.52|12519.52|8
1624343660000|2021-06-22 06:34:20|12639.75|12519.75|12634.67|12514.67|12639.75|12519.75|12634.67|12514.67|10
1624343670000|2021-06-22 06:34:30|12634.82|12514.82|12629.93|12509.93|12634.82|12514.82|12629.93|12509.93|10
1624343680000|2021-06-22 06:34:40|12630.19|12510.19|12627.53|12507.53|12630.19|12510.19|12627.07|12507.07|10
1624343690000|2021-06-22 06:34:50|12627.39|12507.39|12621.52|12501.52|12627.39|12507.39|12620.74|12500.74|10
1624343700000|2021-06-22 06:35:00|12621.41|12501.41|12617.16|12497.16|12621.46|12501.46|12617.16|12497.16|10
1624343710000|2021-06-22 06:35:10|12615.86|12495.86|12608.25|12488.25|12615.86|12495.86|12608.25|12488.25|10
1624343720000|2021-06-22 06:35:20|12608.02|12488.02|12605.18|12485.18|12608.02|12488.02|12604.52|12484.52|10
1624343730000|2021-06-22 06:35:30|12602.41|12482.41|12601.73|12481.73|12602.41|12482.41|12600.75|12480.75|10
1624343740000|2021-06-22 06:35:40|12601.86|12481.86|12600.77|12480.77|12602.48|12482.48|12600.77|12480.77|10
1624343750000|2021-06-22 06:35:50|12600.14|12480.14|12597.01|12477.01|12600.2|12480.2|12597.01|12477.01|10
1624343760000|2021-06-22 06:36:00|12596.66|12476.66|12598.6|12478.6|12598.9|12478.9|12596.66|12476.66|10
1624343770000|2021-06-22 06:36:10|12598.28|12478.28|12592.81|12472.81|12598.33|12478.33|12592.81|12472.81|10
1624343780000|2021-06-22 06:36:20|12592.52|12472.52|12592.04|12472.04|12592.52|12472.52|12591.43|12471.43|10
1624343790000|2021-06-22 06:36:30|12592.65|12472.65|12592.76|12472.76|12593.05|12473.05|12591.49|12471.49|9
1624343800000|2021-06-22 06:36:40|12592.7|12472.7|12601.11|12481.11|12601.11|12481.11|12592.7|12472.7|10
1624343810000|2021-06-22 06:36:50|12600.89|12480.89|12598.82|12478.82|12602.55|12482.55|12598.82|12478.82|8
1624343820000|2021-06-22 06:37:00|12599.53|12479.53|12602.98|12482.98|12603.22|12483.22|12599.29|12479.29|10
1624343830000|2021-06-22 06:37:10|12603.02|12483.02|12603.28|12483.28|12603.28|12483.28|12602.2|12482.2|9
1624343840000|2021-06-22 06:37:20|12602.36|12482.36|12599.2|12479.2|12602.36|12482.36|12599.2|12479.2|10
1624343850000|2021-06-22 06:37:30|12599.26|12479.26|12599.96|12479.96|12599.96|12479.96|12599.21|12479.21|8
1624343860000|2021-06-22 06:37:40|12599.82|12479.82|12598.71|12478.71|12599.82|12479.82|12598.71|12478.71|9
1624343870000|2021-06-22 06:37:50|12598.64|12478.64|12594.57|12474.57|12598.64|12478.64|12593.5|12473.5|9
1624343880000|2021-06-22 06:38:00|12594.52|12474.52|12596.73|12476.73|12596.73|12476.73|12593.69|12473.69|9
1624343890000|2021-06-22 06:38:10|12596.62|12476.62|12598.3|12478.3|12599.24|12479.24|12596.38|12476.38|10
1624343900000|2021-06-22 06:38:20|12598.59|12478.59|12611.48|12491.48|12611.48|12491.48|12598.59|12478.59|10
1624343910000|2021-06-22 06:38:30|12612.13|12492.13|12615.57|12495.57|12617.16|12497.16|12612.13|12492.13|10
1624343920000|2021-06-22 06:38:40|12615.56|12495.56|12613.58|12493.58|12615.56|12495.56|12612.18|12492.18|10
1624343930000|2021-06-22 06:38:50|12614.68|12494.68|12619.7|12499.7|12619.7|12499.7|12614.68|12494.68|10
1624343940000|2021-06-22 06:39:00|12619.67|12499.67|12612.98|12492.98|12619.67|12499.67|12612.98|12492.98|10
1624343950000|2021-06-22 06:39:10|12611.7|12491.7|12611.68|12491.68|12612.34|12492.34|12611.45|12491.45|9
1624343960000|2021-06-22 06:39:20|12612.38|12492.38|12604.89|12484.89|12612.38|12492.38|12604.89|12484.89|10
1624343970000|2021-06-22 06:39:30|12603.96|12483.96|12599.92|12479.92|12603.96|12483.96|12599.92|12479.92|10
1624343980000|2021-06-22 06:39:40|12599.23|12479.23|12595.22|12475.22|12599.26|12479.26|12595.22|12475.22|9
1624343990000|2021-06-22 06:39:50|12595.1|12475.1|12591.3|12471.3|12595.1|12475.1|12591.3|12471.3|9
1624344000000|2021-06-22 06:40:00|12591.17|12471.17|12587.77|12467.77|12591.17|12471.17|12587.77|12467.77|10
1624344010000|2021-06-22 06:40:10|12587.75|12467.75|12587.64|12467.64|12588.22|12468.22|12586.33|12466.33|10
1624344020000|2021-06-22 06:40:20|12589.16|12469.16|12587.75|12467.75|12589.16|12469.16|12586.77|12466.77|10
1624344030000|2021-06-22 06:40:30|12587.14|12467.14|12583.21|12463.21|12587.14|12467.14|12583.01|12463.01|10
1624344040000|2021-06-22 06:40:40|12582.74|12462.74|12581.27|12461.27|12582.74|12462.74|12580.77|12460.77|10
1624344050000|2021-06-22 06:40:50|12580.82|12460.82|12580.89|12460.89|12581.4|12461.4|12580.82|12460.82|10
1624344060000|2021-06-22 06:41:00|12580.92|12460.92|12580.82|12460.82|12580.92|12460.92|12580.12|12460.12|10
1624344070000|2021-06-22 06:41:10|12580.81|12460.81|12580.09|12460.09|12580.81|12460.81|12580.06|12460.06|9
1624344080000|2021-06-22 06:41:20|12578.73|12458.73|12577.96|12457.96|12579.58|12459.58|12577.85|12457.85|9
1624344090000|2021-06-22 06:41:30|12577.4|12457.4|12575.72|12455.72|12577.93|12457.93|12575.72|12455.72|8
1624344100000|2021-06-22 06:41:40|12575.69|12455.69|12576.17|12456.17|12576.42|12456.42|12575.31|12455.31|10
1624344110000|2021-06-22 06:41:50|12576.56|12456.56|12581.08|12461.08|12581.08|12461.08|12576.56|12456.56|10
1624344120000|2021-06-22 06:42:00|12581.75|12461.75|12583.77|12463.77|12583.77|12463.77|12581.45|12461.45|10
1624344130000|2021-06-22 06:42:10|12583.29|12463.29|12582.3|12462.3|12583.69|12463.69|12582.2|12462.2|10
1624344140000|2021-06-22 06:42:20|12580.86|12460.86|12578.53|12458.53|12581.37|12461.37|12578.53|12458.53|10
1624344150000|2021-06-22 06:42:30|12578.57|12458.57|12576.8|12456.8|12578.7|12458.7|12576.26|12456.26|9
1624344160000|2021-06-22 06:42:40|12576.08|12456.08|12575.28|12455.28|12576.08|12456.08|12575.27|12455.27|10
1624344170000|2021-06-22 06:42:50|12575.57|12455.57|12574.77|12454.77|12575.67|12455.67|12574.43|12454.43|9
1624344180000|2021-06-22 06:43:00|12574.31|12454.31|12575.59|12455.59|12576.53|12456.53|12574.31|12454.31|10
1624344190000|2021-06-22 06:43:10|12575.01|12455.01|12574.57|12454.57|12576.09|12456.09|12574.09|12454.09|10
1624344200000|2021-06-22 06:43:20|12574.58|12454.58|12572.53|12452.53|12574.58|12454.58|12572.53|12452.53|10
1624344210000|2021-06-22 06:43:30|12572.49|12452.49|12568.71|12448.71|12572.49|12452.49|12568.17|12448.17|10
1624344220000|2021-06-22 06:43:40|12568.72|12448.72|12565|12445|12568.72|12448.72|12565|12445|10
1624344230000|2021-06-22 06:43:50|12565.96|12445.96|12564.62|12444.62|12565.96|12445.96|12564.62|12444.62|10
1624344240000|2021-06-22 06:44:00|12564.25|12444.25|12561.94|12441.94|12564.25|12444.25|12561.94|12441.94|10
1624344250000|2021-06-22 06:44:10|12561.86|12441.86|12561.99|12441.99|12562.68|12442.68|12560.61|12440.61|10
1624344260000|2021-06-22 06:44:20|12562.73|12442.73|12558.05|12438.05|12562.73|12442.73|12557.69|12437.69|10
1624344270000|2021-06-22 06:44:30|12557.97|12437.97|12558.65|12438.65|12558.65|12438.65|12557.86|12437.86|10
1624344280000|2021-06-22 06:44:40|12558.83|12438.83|12559.59|12439.59|12559.59|12439.59|12557.32|12437.32|10
1624344290000|2021-06-22 06:44:50|12559.74|12439.74|12555.7|12435.7|12559.74|12439.74|12555.7|12435.7|10
1624344300000|2021-06-22 06:45:00|12555.94|12435.94|12557.98|12437.98|12557.98|12437.98|12555.2|12435.2|10
1624344310000|2021-06-22 06:45:10|12558.05|12438.05|12565.1|12445.1|12565.1|12445.1|12558.05|12438.05|10
1624344320000|2021-06-22 06:45:20|12565.15|12445.15|12566.88|12446.88|12566.94|12446.94|12565.15|12445.15|10
1624344330000|2021-06-22 06:45:30|12567|12447|12570.27|12450.27|12570.64|12450.64|12567|12447|10
1624344340000|2021-06-22 06:45:40|12570.39|12450.39|12572.07|12452.07|12572.2|12452.2|12570.22|12450.22|10
1624344350000|2021-06-22 06:45:50|12572.1|12452.1|12573.92|12453.92|12574.07|12454.07|12572.1|12452.1|10
1624344360000|2021-06-22 06:46:00|12574.67|12454.67|12573|12453|12574.67|12454.67|12572.83|12452.83|10
1624344370000|2021-06-22 06:46:10|12572.84|12452.84|12571.05|12451.05|12573.19|12453.19|12571.05|12451.05|10
1624344380000|2021-06-22 06:46:20|12571.28|12451.28|12564.98|12444.98|12571.48|12451.48|12564.98|12444.98|10
1624344390000|2021-06-22 06:46:30|12564.75|12444.75|12561.63|12441.63|12564.75|12444.75|12561.46|12441.46|10
1624344400000|2021-06-22 06:46:40|12560.18|12440.18|12555.83|12435.83|12560.18|12440.18|12555.83|12435.83|10
1624344410000|2021-06-22 06:46:50|12555.71|12435.71|12550.76|12430.76|12555.71|12435.71|12550.17|12430.17|10
1624344420000|2021-06-22 06:47:00|12549.71|12429.71|12545.38|12425.38|12549.71|12429.71|12545.38|12425.38|10
1624344430000|2021-06-22 06:47:10|12545.18|12425.18|12541.64|12421.64|12545.18|12425.18|12541.64|12421.64|10
1624344440000|2021-06-22 06:47:20|12541.46|12421.46|12537.82|12417.82|12541.46|12421.46|12537.82|12417.82|10
1624344450000|2021-06-22 06:47:30|12537.08|12417.08|12533.72|12413.72|12537.08|12417.08|12533.72|12413.72|10
1624344460000|2021-06-22 06:47:40|12533.43|12413.43|12532.58|12412.58|12533.43|12413.43|12532.29|12412.29|10
1624344470000|2021-06-22 06:47:50|12532.65|12412.65|12529|12409|12532.65|12412.65|12528.54|12408.54|10
1624344480000|2021-06-22 06:48:00|12528.81|12408.81|12529.5|12409.5|12530.73|12410.73|12528.81|12408.81|9
1624344490000|2021-06-22 06:48:10|12529.23|12409.23|12530.35|12410.35|12531.46|12411.46|12529.23|12409.23|10
1624344500000|2021-06-22 06:48:20|12530.03|12410.03|12527.87|12407.87|12530.03|12410.03|12527.87|12407.87|9
1624344510000|2021-06-22 06:48:30|12527.78|12407.78|12527.19|12407.19|12528.56|12408.56|12527.09|12407.09|9
1624344520000|2021-06-22 06:48:40|12527.85|12407.85|12529.25|12409.25|12529.33|12409.33|12527.85|12407.85|10
1624344530000|2021-06-22 06:48:50|12529.84|12409.84|12528.05|12408.05|12530.11|12410.11|12527.18|12407.18|10
1624344540000|2021-06-22 06:49:00|12528.25|12408.25|12525.6|12405.6|12528.25|12408.25|12525.35|12405.35|10
1624344550000|2021-06-22 06:49:10|12526.57|12406.57|12523.64|12403.64|12526.57|12406.57|12523.64|12403.64|10
1624344560000|2021-06-22 06:49:20|12523.58|12403.58|12517.65|12397.65|12523.58|12403.58|12517.65|12397.65|10
1624344570000|2021-06-22 06:49:30|12517.88|12397.88|12516.59|12396.59|12519.29|12399.29|12516.59|12396.59|10
1624344580000|2021-06-22 06:49:40|12516.28|12396.28|12516.1|12396.1|12517.06|12397.06|12516.01|12396.01|10
1624344590000|2021-06-22 06:49:50|12516.35|12396.35|12514.75|12394.75|12516.35|12396.35|12514.63|12394.63|10
1624344600000|2021-06-22 06:50:00|12514.84|12394.84|12509.97|12389.97|12515.21|12395.21|12509.97|12389.97|10
1624344610000|2021-06-22 06:50:10|12508.62|12388.62|12506.36|12386.36|12508.69|12388.69|12506.36|12386.36|10
1624344620000|2021-06-22 06:50:20|12506.07|12386.07|12503.88|12383.88|12506.39|12386.39|12503.58|12383.58|10
1624344630000|2021-06-22 06:50:30|12503.18|12383.18|12504.14|12384.14|12504.41|12384.41|12503.02|12383.02|10
1624344640000|2021-06-22 06:50:40|12503.62|12383.62|12510.32|12390.32|12510.32|12390.32|12503.62|12383.62|10
1624344650000|2021-06-22 06:50:50|12511.56|12391.56|12514.9|12394.9|12515.37|12395.37|12511.56|12391.56|10
1624344660000|2021-06-22 06:51:00|12514.74|12394.74|12516.4|12396.4|12517.15|12397.15|12514.7|12394.7|10
1624344670000|2021-06-22 06:51:10|12518.17|12398.17|12518.12|12398.12|12518.17|12398.17|12516.94|12396.94|10
1624344680000|2021-06-22 06:51:20|12517.99|12397.99|12521.85|12401.85|12521.85|12401.85|12517.96|12397.96|10
1624344690000|2021-06-22 06:51:30|12522.18|12402.18|12527.76|12407.76|12527.76|12407.76|12522.18|12402.18|10
1624344700000|2021-06-22 06:51:40|12527.91|12407.91|12531.49|12411.49|12531.49|12411.49|12527.82|12407.82|10
1624344710000|2021-06-22 06:51:50|12530.76|12410.76|12533.43|12413.43|12533.71|12413.71|12530.76|12410.76|10
1624344720000|2021-06-22 06:52:00|12533.39|12413.39|12537.05|12417.05|12537.05|12417.05|12533.39|12413.39|10
1624344730000|2021-06-22 06:52:10|12536.43|12416.43|12542.95|12422.95|12542.95|12422.95|12536.43|12416.43|9
1624344740000|2021-06-22 06:52:20|12543.08|12423.08|12544.72|12424.72|12544.72|12424.72|12542.98|12422.98|10
1624344750000|2021-06-22 06:52:30|12545.83|12425.83|12549.56|12429.56|12549.56|12429.56|12544.36|12424.36|10
1624344760000|2021-06-22 06:52:40|12548.95|12428.95|12549.04|12429.04|12550.18|12430.18|12547.85|12427.85|10
1624344770000|2021-06-22 06:52:50|12549.8|12429.8|12551.98|12431.98|12551.98|12431.98|12549.44|12429.44|10
1624344780000|2021-06-22 06:53:00|12552|12432|12552.99|12432.99|12553.98|12433.98|12552|12432|10
1624344790000|2021-06-22 06:53:10|12553.88|12433.88|12550.59|12430.59|12553.88|12433.88|12550.18|12430.18|10
1624344800000|2021-06-22 06:53:20|12550.56|12430.56|12555.98|12435.98|12555.98|12435.98|12550.56|12430.56|10
1624344810000|2021-06-22 06:53:30|12557.45|12437.45|12563.03|12443.03|12564.13|12444.13|12557.45|12437.45|9
1624344820000|2021-06-22 06:53:40|12562.9|12442.9|12568.76|12448.76|12568.76|12448.76|12562.9|12442.9|10
1624344830000|2021-06-22 06:53:50|12570.11|12450.11|12575.15|12455.15|12575.15|12455.15|12569.96|12449.96|10
1624344840000|2021-06-22 06:54:00|12577.35|12457.35|12580.36|12460.36|12580.36|12460.36|12577.11|12457.11|10
1624344850000|2021-06-22 06:54:10|12581|12461|12581.82|12461.82|12581.82|12461.82|12580.75|12460.75|10
1624344860000|2021-06-22 06:54:20|12582.81|12462.81|12588.23|12468.23|12588.23|12468.23|12582.81|12462.81|10
1624344870000|2021-06-22 06:54:30|12588.81|12468.81|12595.07|12475.07|12595.07|12475.07|12588.81|12468.81|10
1624344880000|2021-06-22 06:54:40|12595.48|12475.48|12602.05|12482.05|12602.05|12482.05|12595.48|12475.48|10
1624344890000|2021-06-22 06:54:50|12602.29|12482.29|12604.37|12484.37|12604.37|12484.37|12602.29|12482.29|10
1624344900000|2021-06-22 06:55:00|12604.62|12484.62|12604.71|12484.71|12605.17|12485.17|12604.28|12484.28|10
1624344910000|2021-06-22 06:55:10|12604.98|12484.98|12600.54|12480.54|12605.03|12485.03|12600.54|12480.54|10
1624344920000|2021-06-22 06:55:20|12600.84|12480.84|12599.41|12479.41|12600.94|12480.94|12599.1|12479.1|10
1624344930000|2021-06-22 06:55:30|12599.31|12479.31|12599.68|12479.68|12600.83|12480.83|12599.1|12479.1|9
1624344940000|2021-06-22 06:55:40|12598.99|12478.99|12601.37|12481.37|12601.87|12481.87|12598.99|12478.99|10
1624344950000|2021-06-22 06:55:50|12600.78|12480.78|12602.47|12482.47|12603.19|12483.19|12600.62|12480.62|10
1624344960000|2021-06-22 06:56:00|12599.73|12479.73|12594.81|12474.81|12599.73|12479.73|12594.81|12474.81|10
1624344970000|2021-06-22 06:56:10|12594.89|12474.89|12597.66|12477.66|12597.7|12477.7|12594.89|12474.89|10
1624344980000|2021-06-22 06:56:20|12598.79|12478.79|12604.98|12484.98|12604.98|12484.98|12598.79|12478.79|10
1624344990000|2021-06-22 06:56:30|12605.01|12485.01|12606.26|12486.26|12606.26|12486.26|12605.01|12485.01|10
1624345000000|2021-06-22 06:56:40|12606.44|12486.44|12602.3|12482.3|12606.82|12486.82|12602.3|12482.3|10
1624345010000|2021-06-22 06:56:50|12602.2|12482.2|12603.7|12483.7|12603.7|12483.7|12601.85|12481.85|10
1624345020000|2021-06-22 06:57:00|12603.27|12483.27|12600.8|12480.8|12603.36|12483.36|12600.8|12480.8|9
1624345030000|2021-06-22 06:57:10|12600.73|12480.73|12606.75|12486.75|12606.75|12486.75|12600.73|12480.73|10
1624345040000|2021-06-22 06:57:20|12606.18|12486.18|12608.33|12488.33|12609.24|12489.24|12606.18|12486.18|10
1624345050000|2021-06-22 06:57:30|12609.14|12489.14|12611.2|12491.2|12611.2|12491.2|12608.46|12488.46|10
1624345060000|2021-06-22 06:57:40|12611.6|12491.6|12615.65|12495.65|12615.65|12495.65|12611.6|12491.6|10
1624345070000|2021-06-22 06:57:50|12616.22|12496.22|12616.81|12496.81|12617.52|12497.52|12616.22|12496.22|10
1624345080000|2021-06-22 06:58:00|12616.62|12496.62|12615.54|12495.54|12617.11|12497.11|12615.44|12495.44|8
1624345090000|2021-06-22 06:58:10|12616.08|12496.08|12616.56|12496.56|12617.66|12497.66|12616.02|12496.02|8
1624345100000|2021-06-22 06:58:20|12616.54|12496.54|12616.41|12496.41|12616.54|12496.54|12616.17|12496.17|10
1624345110000|2021-06-22 06:58:30|12616.48|12496.48|12618.86|12498.86|12618.86|12498.86|12616.48|12496.48|10
1624345120000|2021-06-22 06:58:40|12619.2|12499.2|12619.76|12499.76|12619.76|12499.76|12617.95|12497.95|9
1624345130000|2021-06-22 06:58:50|12619.49|12499.49|12623.29|12503.29|12623.29|12503.29|12619.14|12499.14|10
1624345140000|2021-06-22 06:59:00|12622.75|12502.75|12624.72|12504.72|12624.81|12504.81|12622.75|12502.75|10
1624345150000|2021-06-22 06:59:10|12624.86|12504.86|12624.85|12504.85|12627.54|12507.54|12624.85|12504.85|10
1624345160000|2021-06-22 06:59:20|12625.29|12505.29|12629.43|12509.43|12630.27|12510.27|12625.16|12505.16|10
1624345170000|2021-06-22 06:59:30|12630.17|12510.17|12641.41|12521.41|12641.41|12521.41|12630.17|12510.17|10
1624345180000|2021-06-22 06:59:40|12641.82|12521.82|12658.88|12538.88|12658.88|12538.88|12641.82|12521.82|10
1624345190000|2021-06-22 06:59:50|12657.61|12537.61|12663.56|12543.56|12663.56|12543.56|12657.59|12537.59|10
1624345200000|2021-06-22 07:00:00|12663.17|12543.17|12671.75|12551.75|12671.87|12551.87|12663.17|12543.17|10
1624345210000|2021-06-22 07:00:10|12671.11|12551.11|12667.09|12547.09|12671.51|12551.51|12667.09|12547.09|10
1624345220000|2021-06-22 07:00:20|12667.02|12547.02|12667.06|12547.06|12668.26|12548.26|12666.42|12546.42|10
1624345230000|2021-06-22 07:00:30|12666.78|12546.78|12664.11|12544.11|12666.78|12546.78|12664.04|12544.04|10
1624345240000|2021-06-22 07:00:40|12663.45|12543.45|12663.62|12543.62|12665.25|12545.25|12663.18|12543.18|9
1624345250000|2021-06-22 07:00:50|12663.42|12543.42|12659.69|12539.69|12663.44|12543.44|12659.69|12539.69|10
1624345260000|2021-06-22 07:01:00|12660.15|12540.15|12652.28|12532.28|12660.81|12540.81|12652.28|12532.28|10
1624345270000|2021-06-22 07:01:10|12651.9|12531.9|12647.6|12527.6|12651.9|12531.9|12647.6|12527.6|10
1624345280000|2021-06-22 07:01:20|12647.02|12527.02|12649.83|12529.83|12649.83|12529.83|12646.21|12526.21|10
1624345290000|2021-06-22 07:01:30|12650.34|12530.34|12650.29|12530.29|12650.85|12530.85|12649.49|12529.49|9
1624345300000|2021-06-22 07:01:40|12649.59|12529.59|12651.11|12531.11|12652.25|12532.25|12649.59|12529.59|10
1624345310000|2021-06-22 07:01:50|12650.54|12530.54|12649.25|12529.25|12650.83|12530.83|12649.25|12529.25|10
1624345320000|2021-06-22 07:02:00|12649.42|12529.42|12652.15|12532.15|12652.15|12532.15|12649.42|12529.42|10
1624345330000|2021-06-22 07:02:10|12654.01|12534.01|12656.22|12536.22|12656.61|12536.61|12654.01|12534.01|10
1624345340000|2021-06-22 07:02:20|12656.48|12536.48|12667.25|12547.25|12667.25|12547.25|12656.48|12536.48|10
1624345350000|2021-06-22 07:02:30|12666.98|12546.98|12674.27|12554.27|12674.27|12554.27|12666.98|12546.98|10
1624345360000|2021-06-22 07:02:40|12675.24|12555.24|12679.36|12559.36|12679.36|12559.36|12675.24|12555.24|10
1624345370000|2021-06-22 07:02:50|12679.37|12559.37|12680.9|12560.9|12680.9|12560.9|12679.37|12559.37|10
1624345380000|2021-06-22 07:03:00|12680.79|12560.79|12679.2|12559.2|12680.86|12560.86|12678.97|12558.97|10
1624345390000|2021-06-22 07:03:10|12679.52|12559.52|12679.71|12559.71|12680.42|12560.42|12678.8|12558.8|10
1624345400000|2021-06-22 07:03:20|12681.86|12561.86|12684.36|12564.36|12684.36|12564.36|12681.86|12561.86|10
1624345410000|2021-06-22 07:03:30|12686.53|12566.53|12691.9|12571.9|12691.9|12571.9|12686.53|12566.53|10
1624345420000|2021-06-22 07:03:40|12693.26|12573.26|12695.82|12575.82|12697|12577|12693.26|12573.26|10
1624345430000|2021-06-22 07:03:50|12696.65|12576.65|12698.82|12578.82|12698.82|12578.82|12696.65|12576.65|10
1624345440000|2021-06-22 07:04:00|12698.13|12578.13|12693.42|12573.42|12698.42|12578.42|12693.42|12573.42|10
1624345450000|2021-06-22 07:04:10|12693.5|12573.5|12691.8|12571.8|12693.93|12573.93|12691.8|12571.8|10
1624345460000|2021-06-22 07:04:20|12691.81|12571.81|12688.25|12568.25|12691.81|12571.81|12688.25|12568.25|10
1624345470000|2021-06-22 07:04:30|12686.3|12566.3|12684.12|12564.12|12686.3|12566.3|12684.12|12564.12|10
1624345480000|2021-06-22 07:04:40|12684.14|12564.14|12681.13|12561.13|12684.14|12564.14|12681.13|12561.13|10
1624345490000|2021-06-22 07:04:50|12681.81|12561.81|12679.89|12559.89|12681.81|12561.81|12679.36|12559.36|10
1624345500000|2021-06-22 07:05:00|12680.57|12560.57|12674.78|12554.78|12680.61|12560.61|12674.78|12554.78|10
1624345510000|2021-06-22 07:05:10|12674.29|12554.29|12669.14|12549.14|12674.29|12554.29|12669.14|12549.14|10
1624345520000|2021-06-22 07:05:20|12669.06|12549.06|12667.29|12547.29|12669.06|12549.06|12666.75|12546.75|10
1624345530000|2021-06-22 07:05:30|12667.31|12547.31|12662.17|12542.17|12667.31|12547.31|12662.17|12542.17|10
1624345540000|2021-06-22 07:05:40|12661.25|12541.25|12657.29|12537.29|12661.71|12541.71|12657.29|12537.29|10
1624345550000|2021-06-22 07:05:50|12658.2|12538.2|12650.8|12530.8|12658.2|12538.2|12650.78|12530.78|10
1624345560000|2021-06-22 07:06:00|12650.88|12530.88|12648.58|12528.58|12651.24|12531.24|12648.58|12528.58|10
1624345570000|2021-06-22 07:06:10|12648.61|12528.61|12646.05|12526.05|12648.61|12528.61|12646.05|12526.05|10
1624345580000|2021-06-22 07:06:20|12645.49|12525.49|12646.84|12526.84|12646.84|12526.84|12645.05|12525.05|10
1624345590000|2021-06-22 07:06:30|12645.39|12525.39|12646.25|12526.25|12646.58|12526.58|12644.64|12524.64|10
1624345600000|2021-06-22 07:06:40|12646.33|12526.33|12637.66|12517.66|12646.33|12526.33|12637.66|12517.66|10
1624345610000|2021-06-22 07:06:50|12636.37|12516.37|12625.3|12505.3|12636.37|12516.37|12625.3|12505.3|10
1624345620000|2021-06-22 07:07:00|12625.08|12505.08|12623.19|12503.19|12625.08|12505.08|12622.95|12502.95|10
1624345630000|2021-06-22 07:07:10|12622.68|12502.68|12623.17|12503.17|12624.71|12504.71|12622.68|12502.68|10
1624345640000|2021-06-22 07:07:20|12622.34|12502.34|12619.44|12499.44|12622.34|12502.34|12619.44|12499.44|10
1624345650000|2021-06-22 07:07:30|12619.72|12499.72|12620.83|12500.83|12621.35|12501.35|12619.72|12499.72|10
1624345660000|2021-06-22 07:07:40|12620.95|12500.95|12621.01|12501.01|12621.9|12501.9|12620.42|12500.42|10
1624345670000|2021-06-22 07:07:50|12620.93|12500.93|12621.47|12501.47|12621.47|12501.47|12620.59|12500.59|10
1624345680000|2021-06-22 07:08:00|12620.58|12500.58|12618.28|12498.28|12620.58|12500.58|12617.4|12497.4|10
1624345690000|2021-06-22 07:08:10|12618.25|12498.25|12614.87|12494.87|12618.25|12498.25|12614.87|12494.87|10
1624345700000|2021-06-22 07:08:20|12613.65|12493.65|12611.23|12491.23|12613.65|12493.65|12611.23|12491.23|10
1624345710000|2021-06-22 07:08:30|12609.94|12489.94|12606.85|12486.85|12609.94|12489.94|12606.85|12486.85|10
1624345720000|2021-06-22 07:08:40|12606.3|12486.3|12602.48|12482.48|12606.3|12486.3|12602.48|12482.48|10
1624345730000|2021-06-22 07:08:50|12602.46|12482.46|12603.42|12483.42|12603.46|12483.46|12602.46|12482.46|10
1624345740000|2021-06-22 07:09:00|12603.78|12483.78|12604.5|12484.5|12604.5|12484.5|12603.71|12483.71|10
1624345750000|2021-06-22 07:09:10|12604.32|12484.32|12602.28|12482.28|12604.42|12484.42|12602.28|12482.28|10
1624345760000|2021-06-22 07:09:20|12604.32|12484.32|12606.34|12486.34|12606.34|12486.34|12603.65|12483.65|10
1624345770000|2021-06-22 07:09:30|12608.23|12488.23|12606.89|12486.89|12608.23|12488.23|12606.39|12486.39|10
1624345780000|2021-06-22 07:09:40|12606.73|12486.73|12603.04|12483.04|12606.73|12486.73|12603.04|12483.04|10
1624345790000|2021-06-22 07:09:50|12599|12479|12595.79|12475.79|12599.16|12479.16|12595.79|12475.79|10
1624345800000|2021-06-22 07:10:00|12595.81|12475.81|12582.34|12462.34|12596.19|12476.19|12582.34|12462.34|10
1624345810000|2021-06-22 07:10:10|12580.95|12460.95|12573.75|12453.75|12580.95|12460.95|12572.32|12452.32|10
1624345820000|2021-06-22 07:10:20|12573.76|12453.76|12573.61|12453.61|12575.1|12455.1|12573.61|12453.61|10
1624345830000|2021-06-22 07:10:30|12572.96|12452.96|12562.31|12442.31|12572.96|12452.96|12562.31|12442.31|10
1624345840000|2021-06-22 07:10:40|12561.71|12441.71|12560.02|12440.02|12561.71|12441.71|12559.24|12439.24|10
1624345850000|2021-06-22 07:10:50|12560.25|12440.25|12560.99|12440.99|12561.5|12441.5|12559.95|12439.95|10
1624345860000|2021-06-22 07:11:00|12560.09|12440.09|12562.43|12442.43|12562.43|12442.43|12560.07|12440.07|9
1624345870000|2021-06-22 07:11:10|12563.55|12443.55|12562.41|12442.41|12563.88|12443.88|12562.41|12442.41|10
1624345880000|2021-06-22 07:11:20|12562.39|12442.39|12559.02|12439.02|12562.39|12442.39|12559.02|12439.02|9
1624345890000|2021-06-22 07:11:30|12558.58|12438.58|12555.68|12435.68|12558.73|12438.73|12554.91|12434.91|10
1624345900000|2021-06-22 07:11:40|12555.63|12435.63|12553.85|12433.85|12555.63|12435.63|12553.31|12433.31|10
1624345910000|2021-06-22 07:11:50|12553.38|12433.38|12555.56|12435.56|12556.04|12436.04|12553.22|12433.22|10
1624345920000|2021-06-22 07:12:00|12555.14|12435.14|12555.65|12435.65|12555.95|12435.95|12554.47|12434.47|9
1624345930000|2021-06-22 07:12:10|12556.38|12436.38|12558.9|12438.9|12559.28|12439.28|12556.38|12436.38|10
1624345940000|2021-06-22 07:12:20|12559.16|12439.16|12563.71|12443.71|12563.71|12443.71|12559.08|12439.08|10
1624345950000|2021-06-22 07:12:30|12565.57|12445.57|12570.36|12450.36|12570.36|12450.36|12565.57|12445.57|10
1624345960000|2021-06-22 07:12:40|12569.54|12449.54|12572.3|12452.3|12572.52|12452.52|12569.54|12449.54|10
1624345970000|2021-06-22 07:12:50|12572.35|12452.35|12575.95|12455.95|12575.95|12455.95|12572.35|12452.35|9
1624345980000|2021-06-22 07:13:00|12576.01|12456.01|12578.76|12458.76|12578.76|12458.76|12576.01|12456.01|10
1624345990000|2021-06-22 07:13:10|12579.23|12459.23|12578.39|12458.39|12579.23|12459.23|12578.24|12458.24|10
1624346000000|2021-06-22 07:13:20|12578.35|12458.35|12577.89|12457.89|12578.88|12458.88|12577.89|12457.89|9
1624346010000|2021-06-22 07:13:30|12577.73|12457.73|12575.48|12455.48|12577.73|12457.73|12574.84|12454.84|10
1624346020000|2021-06-22 07:13:40|12573.69|12453.69|12570.02|12450.02|12573.69|12453.69|12570.02|12450.02|10
1624346030000|2021-06-22 07:13:50|12568.6|12448.6|12568.2|12448.2|12569.57|12449.57|12568.13|12448.13|10
1624346040000|2021-06-22 07:14:00|12568.35|12448.35|12567.42|12447.42|12568.59|12448.59|12567.23|12447.23|10
1624346050000|2021-06-22 07:14:10|12566.53|12446.53|12567.81|12447.81|12568.11|12448.11|12566.53|12446.53|10
1624346060000|2021-06-22 07:14:20|12567.9|12447.9|12570.93|12450.93|12570.93|12450.93|12566.91|12446.91|10
1624346070000|2021-06-22 07:14:30|12573.27|12453.27|12579.03|12459.03|12579.29|12459.29|12573.27|12453.27|10
1624346080000|2021-06-22 07:14:40|12579.58|12459.58|12588.27|12468.27|12588.27|12468.27|12579.58|12459.58|10
1624346090000|2021-06-22 07:14:50|12588.68|12468.68|12592.94|12472.94|12592.94|12472.94|12588.68|12468.68|10
1624346100000|2021-06-22 07:15:00|12593.21|12473.21|12594.99|12474.99|12594.99|12474.99|12592.04|12472.04|10
1624346110000|2021-06-22 07:15:10|12595.98|12475.98|12607.06|12487.06|12607.06|12487.06|12595.98|12475.98|10
1624346120000|2021-06-22 07:15:20|12608.48|12488.48|12615.32|12495.32|12615.32|12495.32|12608.48|12488.48|10
1624346130000|2021-06-22 07:15:30|12615.27|12495.27|12618.56|12498.56|12619.24|12499.24|12615.27|12495.27|10
1624346140000|2021-06-22 07:15:40|12617.36|12497.36|12616.13|12496.13|12619.5|12499.5|12616.13|12496.13|10
1624346150000|2021-06-22 07:15:50|12614.69|12494.69|12614.32|12494.32|12614.95|12494.95|12613.19|12493.19|9
1624346160000|2021-06-22 07:16:00|12613.91|12493.91|12611.87|12491.87|12613.91|12493.91|12611.87|12491.87|9
1624346170000|2021-06-22 07:16:10|12610.45|12490.45|12607.01|12487.01|12610.45|12490.45|12607.01|12487.01|10
1624346180000|2021-06-22 07:16:20|12606.51|12486.51|12599.3|12479.3|12606.77|12486.77|12599.3|12479.3|10
1624346190000|2021-06-22 07:16:30|12599.14|12479.14|12594.73|12474.73|12599.14|12479.14|12594.71|12474.71|10
1624346200000|2021-06-22 07:16:40|12594.31|12474.31|12582.67|12462.67|12594.31|12474.31|12582.67|12462.67|10
1624346210000|2021-06-22 07:16:50|12581.84|12461.84|12573.21|12453.21|12581.84|12461.84|12573.21|12453.21|9
1624346220000|2021-06-22 07:17:00|12573.08|12453.08|12564.68|12444.68|12573.8|12453.8|12564.44|12444.44|10
1624346230000|2021-06-22 07:17:10|12562.32|12442.32|12556.8|12436.8|12562.32|12442.32|12556.8|12436.8|10
1624346240000|2021-06-22 07:17:20|12556.22|12436.22|12550.52|12430.52|12556.22|12436.22|12550.52|12430.52|9
1624346250000|2021-06-22 07:17:30|12549.12|12429.12|12544.26|12424.26|12549.12|12429.12|12544.26|12424.26|9
1624346260000|2021-06-22 07:17:40|12543.02|12423.02|12545.05|12425.05|12545.05|12425.05|12543.02|12423.02|8
1624346270000|2021-06-22 07:17:50|12544.87|12424.87|12547.23|12427.23|12547.94|12427.94|12544.87|12424.87|10
1624346280000|2021-06-22 07:18:00|12547.44|12427.44|12549.29|12429.29|12549.29|12429.29|12547.44|12427.44|10
1624346290000|2021-06-22 07:18:10|12549.62|12429.62|12554.91|12434.91|12555.26|12435.26|12549.62|12429.62|10
1624346300000|2021-06-22 07:18:20|12555.39|12435.39|12558.83|12438.83|12559.33|12439.33|12554.32|12434.32|10
1624346310000|2021-06-22 07:18:30|12558.18|12438.18|12559.9|12439.9|12559.9|12439.9|12557.73|12437.73|10
1624346320000|2021-06-22 07:18:40|12560.07|12440.07|12558.52|12438.52|12560.07|12440.07|12556.57|12436.57|10
1624346330000|2021-06-22 07:18:50|12558.97|12438.97|12557.89|12437.89|12559.2|12439.2|12557.89|12437.89|10
1624346340000|2021-06-22 07:19:00|12557.62|12437.62|12551.1|12431.1|12557.66|12437.66|12551.1|12431.1|10
1624346350000|2021-06-22 07:19:10|12549.64|12429.64|12549.87|12429.87|12550.64|12430.64|12549.64|12429.64|10
1624346360000|2021-06-22 07:19:20|12549.5|12429.5|12550.56|12430.56|12550.56|12430.56|12549.14|12429.14|10
1624346370000|2021-06-22 07:19:30|12550.59|12430.59|12555.24|12435.24|12555.24|12435.24|12550.59|12430.59|10
1624346380000|2021-06-22 07:19:40|12554.94|12434.94|12550.45|12430.45|12554.94|12434.94|12550.45|12430.45|9
1624346390000|2021-06-22 07:19:50|12551.69|12431.69|12551.01|12431.01|12552.18|12432.18|12551.01|12431.01|9
1624346400000|2021-06-22 07:20:00|12551.11|12431.11|12550.8|12430.8|12551.96|12431.96|12549.48|12429.48|10
1624346410000|2021-06-22 07:20:10|12550.24|12430.24|12547.56|12427.56|12550.34|12430.34|12547.56|12427.56|10
1624346420000|2021-06-22 07:20:20|12547.47|12427.47|12544.79|12424.79|12547.6|12427.6|12544.79|12424.79|10
1624346430000|2021-06-22 07:20:30|12544.64|12424.64|12542.12|12422.12|12544.9|12424.9|12542.12|12422.12|10
1624346440000|2021-06-22 07:20:40|12541.68|12421.68|12540.53|12420.53|12541.68|12421.68|12540.45|12420.45|10
1624346450000|2021-06-22 07:20:50|12540.93|12420.93|12539.54|12419.54|12540.93|12420.93|12539.54|12419.54|10
1624346460000|2021-06-22 07:21:00|12539.62|12419.62|12537.28|12417.28|12539.62|12419.62|12537.08|12417.08|10
1624346470000|2021-06-22 07:21:10|12535.51|12415.51|12537.32|12417.32|12537.79|12417.79|12535.51|12415.51|10
1624346480000|2021-06-22 07:21:20|12537.31|12417.31|12537.19|12417.19|12537.31|12417.31|12536.77|12416.77|10
1624346490000|2021-06-22 07:21:30|12537.3|12417.3|12533.73|12413.73|12537.82|12417.82|12532.82|12412.82|10
1624346500000|2021-06-22 07:21:40|12533.03|12413.03|12533.41|12413.41|12534.15|12414.15|12532.58|12412.58|10
1624346510000|2021-06-22 07:21:50|12533.84|12413.84|12528.99|12408.99|12533.84|12413.84|12528.99|12408.99|10
1624346520000|2021-06-22 07:22:00|12529.14|12409.14|12530.95|12410.95|12531.01|12411.01|12529.14|12409.14|10
1624346530000|2021-06-22 07:22:10|12531.58|12411.58|12533.74|12413.74|12533.88|12413.88|12531.31|12411.31|9
1624346540000|2021-06-22 07:22:20|12534.34|12414.34|12533.02|12413.02|12534.48|12414.48|12533.02|12413.02|10
1624346550000|2021-06-22 07:22:30|12532.75|12412.75|12531.24|12411.24|12532.75|12412.75|12531.24|12411.24|10
1624346560000|2021-06-22 07:22:40|12531.12|12411.12|12531.61|12411.61|12531.61|12411.61|12530.67|12410.67|10
1624346570000|2021-06-22 07:22:50|12531.63|12411.63|12531.3|12411.3|12532.45|12412.45|12531.23|12411.23|10
1624346580000|2021-06-22 07:23:00|12532.2|12412.2|12531.61|12411.61|12532.5|12412.5|12531.3|12411.3|10
1624346590000|2021-06-22 07:23:10|12531.22|12411.22|12532.73|12412.73|12532.73|12412.73|12530.3|12410.3|10
1624346600000|2021-06-22 07:23:20|12534.49|12414.49|12536.22|12416.22|12536.88|12416.88|12534.49|12414.49|9
1624346610000|2021-06-22 07:23:30|12535.74|12415.74|12533.48|12413.48|12535.74|12415.74|12532.02|12412.02|10
1624346620000|2021-06-22 07:23:40|12533.8|12413.8|12531.72|12411.72|12533.8|12413.8|12531.72|12411.72|10
1624346630000|2021-06-22 07:23:50|12532.06|12412.06|12531.15|12411.15|12532.14|12412.14|12530.68|12410.68|9
1624346640000|2021-06-22 07:24:00|12530.29|12410.29|12530.71|12410.71|12531.24|12411.24|12530.29|12410.29|9
1624346650000|2021-06-22 07:24:10|12530.75|12410.75|12530.85|12410.85|12531.62|12411.62|12530.53|12410.53|10
1624346660000|2021-06-22 07:24:20|12531.62|12411.62|12532.62|12412.62|12532.62|12412.62|12531.33|12411.33|9
1624346670000|2021-06-22 07:24:30|12532.74|12412.74|12535.62|12415.62|12535.62|12415.62|12532.74|12412.74|10
1624346680000|2021-06-22 07:24:40|12535.37|12415.37|12542.52|12422.52|12542.52|12422.52|12535.37|12415.37|10
1624346690000|2021-06-22 07:24:50|12543.72|12423.72|12548.3|12428.3|12548.7|12428.7|12543.72|12423.72|10
1624346700000|2021-06-22 07:25:00|12549.1|12429.1|12551.95|12431.95|12551.95|12431.95|12548.97|12428.97|9
1624346710000|2021-06-22 07:25:10|12553.43|12433.43|12559.71|12439.71|12559.88|12439.88|12553.43|12433.43|10
1624346720000|2021-06-22 07:25:20|12561.42|12441.42|12568.78|12448.78|12568.93|12448.93|12561.42|12441.42|10
1624346730000|2021-06-22 07:25:30|12568.82|12448.82|12570.91|12450.91|12570.91|12450.91|12567.8|12447.8|9
1624346740000|2021-06-22 07:25:40|12573.03|12453.03|12582.02|12462.02|12582.02|12462.02|12573.03|12453.03|10
1624346750000|2021-06-22 07:25:50|12583.12|12463.12|12584.45|12464.45|12585.01|12465.01|12583.12|12463.12|10
1624346760000|2021-06-22 07:26:00|12587.03|12467.03|12590.71|12470.71|12590.71|12470.71|12586.66|12466.66|10
1624346770000|2021-06-22 07:26:10|12592.16|12472.16|12592.18|12472.18|12593.27|12473.27|12591.89|12471.89|9
1624346780000|2021-06-22 07:26:20|12592.09|12472.09|12598.14|12478.14|12598.14|12478.14|12592.09|12472.09|10
1624346790000|2021-06-22 07:26:30|12598.7|12478.7|12603.16|12483.16|12603.16|12483.16|12598.48|12478.48|10
1624346800000|2021-06-22 07:26:40|12603.76|12483.76|12606.63|12486.63|12606.63|12486.63|12603.76|12483.76|10
1624346810000|2021-06-22 07:26:50|12606.68|12486.68|12607.62|12487.62|12607.62|12487.62|12606.68|12486.68|10
1624346820000|2021-06-22 07:27:00|12607.55|12487.55|12609|12489|12609|12489|12607.55|12487.55|10
1624346830000|2021-06-22 07:27:10|12609.08|12489.08|12612.02|12492.02|12612.02|12492.02|12609.08|12489.08|10
1624346840000|2021-06-22 07:27:20|12612.25|12492.25|12614.31|12494.31|12614.56|12494.56|12612.23|12492.23|10
1624346850000|2021-06-22 07:27:30|12614.24|12494.24|12614.54|12494.54|12614.54|12494.54|12613.05|12493.05|10
1624346860000|2021-06-22 07:27:40|12615.7|12495.7|12615.05|12495.05|12616.64|12496.64|12614.98|12494.98|10
1624346870000|2021-06-22 07:27:50|12614.12|12494.12|12613.27|12493.27|12614.22|12494.22|12613.18|12493.18|10
1624346880000|2021-06-22 07:28:00|12613.28|12493.28|12617.26|12497.26|12617.26|12497.26|12613.21|12493.21|10
1624346890000|2021-06-22 07:28:10|12617.59|12497.59|12618.71|12498.71|12620.04|12500.04|12617.59|12497.59|10
1624346900000|2021-06-22 07:28:20|12618.46|12498.46|12617.17|12497.17|12618.46|12498.46|12616.64|12496.64|10
1624346910000|2021-06-22 07:28:30|12617.43|12497.43|12617.37|12497.37|12618.63|12498.63|12616.99|12496.99|10
1624346920000|2021-06-22 07:28:40|12617.65|12497.65|12621.17|12501.17|12621.17|12501.17|12617.65|12497.65|10
1624346930000|2021-06-22 07:28:50|12621.75|12501.75|12623.51|12503.51|12623.51|12503.51|12621.49|12501.49|10
1624346940000|2021-06-22 07:29:00|12623.73|12503.73|12624.28|12504.28|12625.6|12505.6|12622.57|12502.57|10
1624346950000|2021-06-22 07:29:10|12626.37|12506.37|12625|12505|12626.37|12506.37|12625|12505|9
1624346960000|2021-06-22 07:29:20|12625.28|12505.28|12632.18|12512.18|12632.18|12512.18|12625.28|12505.28|9
1624346970000|2021-06-22 07:29:30|12633.52|12513.52|12634.44|12514.44|12634.53|12514.53|12633.21|12513.21|10
1624346980000|2021-06-22 07:29:40|12634.88|12514.88|12638.61|12518.61|12638.88|12518.88|12634.88|12514.88|9
1624346990000|2021-06-22 07:29:50|12637.99|12517.99|12638.59|12518.59|12639.25|12519.25|12637.89|12517.89|10
1624347000000|2021-06-22 07:30:00|12638.72|12518.72|12635.38|12515.38|12638.72|12518.72|12635.38|12515.38|10
1624347010000|2021-06-22 07:30:10|12634.99|12514.99|12637.46|12517.46|12637.46|12517.46|12634.56|12514.56|10
1624347020000|2021-06-22 07:30:20|12640.29|12520.29|12643.52|12523.52|12643.59|12523.59|12639.91|12519.91|10
1624347030000|2021-06-22 07:30:30|12641.86|12521.86|12643.24|12523.24|12643.6|12523.6|12640.6|12520.6|10
1624347040000|2021-06-22 07:30:40|12644.03|12524.03|12646.51|12526.51|12647.6|12527.6|12644.03|12524.03|10
1624347050000|2021-06-22 07:30:50|12646.67|12526.67|12650.34|12530.34|12650.34|12530.34|12646.44|12526.44|10
1624347060000|2021-06-22 07:31:00|12650.12|12530.12|12648.45|12528.45|12650.72|12530.72|12648.45|12528.45|10
1624347070000|2021-06-22 07:31:10|12645.8|12525.8|12639.2|12519.2|12646.42|12526.42|12639.2|12519.2|10
1624347080000|2021-06-22 07:31:20|12639.49|12519.49|12631.49|12511.49|12639.49|12519.49|12631.2|12511.2|10
1624347090000|2021-06-22 07:31:30|12630.72|12510.72|12622.49|12502.49|12630.72|12510.72|12622.49|12502.49|10
1624347100000|2021-06-22 07:31:40|12622.11|12502.11|12621.4|12501.4|12622.72|12502.72|12621.27|12501.27|10
1624347110000|2021-06-22 07:31:50|12621.12|12501.12|12621.33|12501.33|12622.98|12502.98|12620.2|12500.2|9
1624347120000|2021-06-22 07:32:00|12621.7|12501.7|12620.11|12500.11|12621.85|12501.85|12620.11|12500.11|10
1624347130000|2021-06-22 07:32:10|12619.63|12499.63|12621.86|12501.86|12623.25|12503.25|12619.49|12499.49|10
1624347140000|2021-06-22 07:32:20|12621.37|12501.37|12617.67|12497.67|12621.37|12501.37|12617.57|12497.57|10
1624347150000|2021-06-22 07:32:30|12617.24|12497.24|12611.9|12491.9|12617.24|12497.24|12611.62|12491.62|10
1624347160000|2021-06-22 07:32:40|12611.72|12491.72|12615.44|12495.44|12615.44|12495.44|12611.72|12491.72|10
1624347170000|2021-06-22 07:32:50|12615.82|12495.82|12614.58|12494.58|12616.18|12496.18|12614.35|12494.35|10
1624347180000|2021-06-22 07:33:00|12614.18|12494.18|12611.59|12491.59|12614.18|12494.18|12611.59|12491.59|10
1624347190000|2021-06-22 07:33:10|12611.26|12491.26|12608.21|12488.21|12611.86|12491.86|12608.21|12488.21|9
1624347200000|2021-06-22 07:33:20|12608.45|12488.45|12611.79|12491.79|12611.79|12491.79|12608.39|12488.39|10
1624347210000|2021-06-22 07:33:30|12612.41|12492.41|12614.43|12494.43|12614.48|12494.48|12612.41|12492.41|10
1624347220000|2021-06-22 07:33:40|12614.5|12494.5|12617.1|12497.1|12617.19|12497.19|12614.5|12494.5|10
1624347230000|2021-06-22 07:33:50|12617.09|12497.09|12621.44|12501.44|12621.44|12501.44|12617.09|12497.09|10
1624347240000|2021-06-22 07:34:00|12621.8|12501.8|12621.14|12501.14|12623.19|12503.19|12621.14|12501.14|10
1624347250000|2021-06-22 07:34:10|12621.11|12501.11|12622.15|12502.15|12622.15|12502.15|12620.35|12500.35|10
1624347260000|2021-06-22 07:34:20|12622.82|12502.82|12629.65|12509.65|12629.89|12509.89|12622.82|12502.82|10
1624347270000|2021-06-22 07:34:30|12627.97|12507.97|12631.69|12511.69|12631.69|12511.69|12627.97|12507.97|9
1624347280000|2021-06-22 07:34:40|12633.34|12513.34|12634.31|12514.31|12634.96|12514.96|12633.34|12513.34|10
1624347290000|2021-06-22 07:34:50|12634.35|12514.35|12634.68|12514.68|12634.85|12514.85|12634.35|12514.35|9
1624347300000|2021-06-22 07:35:00|12634.75|12514.75|12636.02|12516.02|12636.02|12516.02|12634.75|12514.75|9
1624347310000|2021-06-22 07:35:10|12635.35|12515.35|12639.76|12519.76|12639.76|12519.76|12635.35|12515.35|9
1624347320000|2021-06-22 07:35:20|12638.32|12518.32|12643.34|12523.34|12643.34|12523.34|12638.32|12518.32|10
1624347330000|2021-06-22 07:35:30|12644.63|12524.63|12646.16|12526.16|12646.25|12526.25|12644.63|12524.63|10
1624347340000|2021-06-22 07:35:40|12644.43|12524.43|12644.95|12524.95|12645.19|12525.19|12643.96|12523.96|10
1624347350000|2021-06-22 07:35:50|12645.36|12525.36|12648.16|12528.16|12648.16|12528.16|12645.36|12525.36|10
1624347360000|2021-06-22 07:36:00|12648.13|12528.13|12653.25|12533.25|12653.25|12533.25|12648.12|12528.12|9
1624347370000|2021-06-22 07:36:10|12653.52|12533.52|12654.46|12534.46|12655.25|12535.25|12653.45|12533.45|10
1624347380000|2021-06-22 07:36:20|12654.43|12534.43|12652.56|12532.56|12655.21|12535.21|12652.56|12532.56|10
1624347390000|2021-06-22 07:36:30|12652.66|12532.66|12651.4|12531.4|12652.91|12532.91|12651.09|12531.09|9
1624347400000|2021-06-22 07:36:40|12651.66|12531.66|12651.23|12531.23|12652.34|12532.34|12650.88|12530.88|10
1624347410000|2021-06-22 07:36:50|12649.82|12529.82|12651.77|12531.77|12651.77|12531.77|12649.47|12529.47|9
1624347420000|2021-06-22 07:37:00|12651.68|12531.68|12651.34|12531.34|12652.12|12532.12|12651.18|12531.18|10
1624347430000|2021-06-22 07:37:10|12651.02|12531.02|12654.53|12534.53|12654.53|12534.53|12651.02|12531.02|10
1624347440000|2021-06-22 07:37:20|12654.64|12534.64|12657.91|12537.91|12658.47|12538.47|12654.64|12534.64|10
1624347450000|2021-06-22 07:37:30|12657.9|12537.9|12665.29|12545.29|12665.29|12545.29|12657.9|12537.9|9
1624347460000|2021-06-22 07:37:40|12665.4|12545.4|12664.77|12544.77|12665.83|12545.83|12664.53|12544.53|9
1624347470000|2021-06-22 07:37:50|12664.5|12544.5|12663.99|12543.99|12664.88|12544.88|12663.99|12543.99|10
1624347480000|2021-06-22 07:38:00|12663.78|12543.78|12664.24|12544.24|12664.24|12544.24|12662.47|12542.47|9
1624347490000|2021-06-22 07:38:10|12665.46|12545.46|12663.28|12543.28|12665.46|12545.46|12663.28|12543.28|10
1624347500000|2021-06-22 07:38:20|12663.1|12543.1|12660.63|12540.63|12663.1|12543.1|12660.63|12540.63|10
1624347510000|2021-06-22 07:38:30|12660.23|12540.23|12655.7|12535.7|12660.23|12540.23|12655.43|12535.43|10
1624347520000|2021-06-22 07:38:40|12654.77|12534.77|12650.64|12530.64|12654.77|12534.77|12650.64|12530.64|10
1624347530000|2021-06-22 07:38:50|12650.17|12530.17|12646.31|12526.31|12650.17|12530.17|12646.31|12526.31|9
1624347540000|2021-06-22 07:39:00|12645.01|12525.01|12643.22|12523.22|12645.01|12525.01|12643.15|12523.15|10
1624347550000|2021-06-22 07:39:10|12643.3|12523.3|12640.46|12520.46|12643.66|12523.66|12640.46|12520.46|10
1624347560000|2021-06-22 07:39:20|12639.86|12519.86|12638.94|12518.94|12639.86|12519.86|12637.96|12517.96|10
1624347570000|2021-06-22 07:39:30|12639.27|12519.27|12638.45|12518.45|12641.46|12521.46|12638.36|12518.36|10
1624347580000|2021-06-22 07:39:40|12638.21|12518.21|12637.25|12517.25|12638.21|12518.21|12636.51|12516.51|9
1624347590000|2021-06-22 07:39:50|12637.17|12517.17|12637.2|12517.2|12637.52|12517.52|12636.67|12516.67|10
1624347600000|2021-06-22 07:40:00|12636.27|12516.27|12636.73|12516.73|12637.23|12517.23|12636.27|12516.27|10
1624347610000|2021-06-22 07:40:10|12635.91|12515.91|12626.89|12506.89|12635.91|12515.91|12626.89|12506.89|9
1624347620000|2021-06-22 07:40:20|12626.07|12506.07|12622.04|12502.04|12626.07|12506.07|12622.04|12502.04|10
1624347630000|2021-06-22 07:40:30|12621.66|12501.66|12621.2|12501.2|12621.66|12501.66|12620.04|12500.04|9
1624347640000|2021-06-22 07:40:40|12621.26|12501.26|12623.38|12503.38|12623.39|12503.39|12621.17|12501.17|10
1624347650000|2021-06-22 07:40:50|12623.55|12503.55|12623.47|12503.47|12623.66|12503.66|12623.14|12503.14|10
1624347660000|2021-06-22 07:41:00|12623.39|12503.39|12626.29|12506.29|12626.29|12506.29|12623.39|12503.39|10
1624347670000|2021-06-22 07:41:10|12625.38|12505.38|12630.16|12510.16|12630.16|12510.16|12624.8|12504.8|10
1624347680000|2021-06-22 07:41:20|12630.59|12510.59|12631.49|12511.49|12632.2|12512.2|12630.59|12510.59|10
1624347690000|2021-06-22 07:41:30|12631.71|12511.71|12633.36|12513.36|12633.36|12513.36|12631.62|12511.62|10
1624347700000|2021-06-22 07:41:40|12632.4|12512.4|12632.91|12512.91|12632.95|12512.95|12632.22|12512.22|10
1624347710000|2021-06-22 07:41:50|12632.97|12512.97|12636.04|12516.04|12636.04|12516.04|12632.49|12512.49|10
1624347720000|2021-06-22 07:42:00|12638.1|12518.1|12640.21|12520.21|12640.21|12520.21|12638.1|12518.1|10
1624347730000|2021-06-22 07:42:10|12640.1|12520.1|12647.33|12527.33|12647.84|12527.84|12639.99|12519.99|9
1624347740000|2021-06-22 07:42:20|12648.92|12528.92|12652.85|12532.85|12653.27|12533.27|12648.92|12528.92|10
1624347750000|2021-06-22 07:42:30|12653.47|12533.47|12660.13|12540.13|12660.13|12540.13|12653.47|12533.47|10
1624347760000|2021-06-22 07:42:40|12660.57|12540.57|12661.58|12541.58|12661.8|12541.8|12660.25|12540.25|9
1624347770000|2021-06-22 07:42:50|12661.44|12541.44|12659.49|12539.49|12661.44|12541.44|12659.15|12539.15|10
1624347780000|2021-06-22 07:43:00|12660.22|12540.22|12666.42|12546.42|12666.42|12546.42|12660.22|12540.22|10
1624347790000|2021-06-22 07:43:10|12666.5|12546.5|12665.55|12545.55|12666.55|12546.55|12665.37|12545.37|10
1624347800000|2021-06-22 07:43:20|12665.47|12545.47|12670.88|12550.88|12670.88|12550.88|12665.12|12545.12|10
1624347810000|2021-06-22 07:43:30|12670.63|12550.63|12666.22|12546.22|12670.63|12550.63|12666.1|12546.1|10
1624347820000|2021-06-22 07:43:40|12665.66|12545.66|12661.95|12541.95|12665.66|12545.66|12661.95|12541.95|10
1624347830000|2021-06-22 07:43:50|12661.23|12541.23|12660.34|12540.34|12661.23|12541.23|12660.34|12540.34|10
1624347840000|2021-06-22 07:44:00|12658.36|12538.36|12657.24|12537.24|12658.36|12538.36|12656.85|12536.85|10
1624347850000|2021-06-22 07:44:10|12658.05|12538.05|12655.01|12535.01|12658.05|12538.05|12654.85|12534.85|10
1624347860000|2021-06-22 07:44:20|12654.97|12534.97|12653.96|12533.96|12654.97|12534.97|12652.38|12532.38|9
1624347870000|2021-06-22 07:44:30|12654.1|12534.1|12656.57|12536.57|12656.57|12536.57|12653.95|12533.95|9
1624347880000|2021-06-22 07:44:40|12656.47|12536.47|12656.04|12536.04|12657.77|12537.77|12655.99|12535.99|9
1624347890000|2021-06-22 07:44:50|12656.83|12536.83|12660.36|12540.36|12660.36|12540.36|12656.34|12536.34|10
1624347900000|2021-06-22 07:45:00|12662.16|12542.16|12660.22|12540.22|12662.35|12542.35|12660.22|12540.22|10
1624347910000|2021-06-22 07:45:10|12660.2|12540.2|12659.47|12539.47|12661.45|12541.45|12658.99|12538.99|9
1624347920000|2021-06-22 07:45:20|12659.45|12539.45|12657.09|12537.09|12660.55|12540.55|12656.56|12536.56|10
1624347930000|2021-06-22 07:45:30|12655.66|12535.66|12648.44|12528.44|12655.66|12535.66|12648.15|12528.15|10
1624347940000|2021-06-22 07:45:40|12646.85|12526.85|12645.81|12525.81|12647.57|12527.57|12645.41|12525.41|10
1624347950000|2021-06-22 07:45:50|12645.66|12525.66|12643|12523|12645.66|12525.66|12642.76|12522.76|10
1624347960000|2021-06-22 07:46:00|12643.36|12523.36|12643.68|12523.68|12643.88|12523.88|12641.36|12521.36|10
1624347970000|2021-06-22 07:46:10|12643.85|12523.85|12645.03|12525.03|12645.03|12525.03|12642.6|12522.6|10
1624347980000|2021-06-22 07:46:20|12645.27|12525.27|12646.92|12526.92|12646.92|12526.92|12645.27|12525.27|10
1624347990000|2021-06-22 07:46:30|12646.98|12526.98|12649.67|12529.67|12649.67|12529.67|12646.51|12526.51|10
1624348000000|2021-06-22 07:46:40|12648.97|12528.97|12649.16|12529.16|12649.79|12529.79|12648.97|12528.97|9
1624348010000|2021-06-22 07:46:50|12649.31|12529.31|12648.13|12528.13|12649.31|12529.31|12648.1|12528.1|9
1624348020000|2021-06-22 07:47:00|12647.4|12527.4|12648.23|12528.23|12648.23|12528.23|12647|12527|10
1624348030000|2021-06-22 07:47:10|12647.95|12527.95|12650|12530|12650|12530|12647.95|12527.95|10
1624348040000|2021-06-22 07:47:20|12649.75|12529.75|12647.21|12527.21|12649.75|12529.75|12647.21|12527.21|10
1624348050000|2021-06-22 07:47:30|12647.19|12527.19|12646.25|12526.25|12647.19|12527.19|12646.25|12526.25|9
1624348060000|2021-06-22 07:47:40|12646.23|12526.23|12646.45|12526.45|12646.74|12526.74|12646.23|12526.23|8
1624348070000|2021-06-22 07:47:50|12645.7|12525.7|12645.14|12525.14|12645.7|12525.7|12643.91|12523.91|10
1624348080000|2021-06-22 07:48:00|12645.24|12525.24|12643.77|12523.77|12646.78|12526.78|12643.77|12523.77|10
1624348090000|2021-06-22 07:48:10|12644.58|12524.58|12632.76|12512.76|12644.58|12524.58|12632.76|12512.76|10
1624348100000|2021-06-22 07:48:20|12631.93|12511.93|12629.55|12509.55|12631.93|12511.93|12629.07|12509.07|10
1624348110000|2021-06-22 07:48:30|12629.75|12509.75|12622.67|12502.67|12629.75|12509.75|12622.67|12502.67|10
1624348120000|2021-06-22 07:48:40|12622.99|12502.99|12620.52|12500.52|12622.99|12502.99|12620.04|12500.04|9
1624348130000|2021-06-22 07:48:50|12621.31|12501.31|12619.4|12499.4|12622.5|12502.5|12618.99|12498.99|10
1624348140000|2021-06-22 07:49:00|12620.42|12500.42|12621.47|12501.47|12621.47|12501.47|12619.66|12499.66|9
1624348150000|2021-06-22 07:49:10|12620.45|12500.45|12616.35|12496.35|12620.57|12500.57|12616.34|12496.34|10
1624348160000|2021-06-22 07:49:20|12615.44|12495.44|12612.95|12492.95|12616.65|12496.65|12612.86|12492.86|10
1624348170000|2021-06-22 07:49:30|12609.44|12489.44|12606.8|12486.8|12609.72|12489.72|12606.69|12486.69|10
1624348180000|2021-06-22 07:49:40|12606.69|12486.69|12604.2|12484.2|12606.69|12486.69|12604.2|12484.2|10
1624348190000|2021-06-22 07:49:50|12604.05|12484.05|12600.85|12480.85|12604.05|12484.05|12600.85|12480.85|10
1624348200000|2021-06-22 07:50:00|12600.62|12480.62|12602.98|12482.98|12602.98|12482.98|12600.56|12480.56|10
1624348210000|2021-06-22 07:50:10|12602.91|12482.91|12602.99|12482.99|12603.45|12483.45|12602.02|12482.02|10
1624348220000|2021-06-22 07:50:20|12603|12483|12605.58|12485.58|12605.61|12485.61|12603|12483|10
1624348230000|2021-06-22 07:50:30|12605.46|12485.46|12605.31|12485.31|12605.46|12485.46|12604.99|12484.99|8
1624348240000|2021-06-22 07:50:40|12606.33|12486.33|12605.8|12485.8|12607.03|12487.03|12605.76|12485.76|10
1624348250000|2021-06-22 07:50:50|12605.83|12485.83|12598.9|12478.9|12605.83|12485.83|12598.9|12478.9|10
1624348260000|2021-06-22 07:51:00|12597.27|12477.27|12593.57|12473.57|12597.27|12477.27|12592.69|12472.69|10
1624348270000|2021-06-22 07:51:10|12592.97|12472.97|12596.54|12476.54|12596.9|12476.9|12592.77|12472.77|10
1624348280000|2021-06-22 07:51:20|12596.91|12476.91|12595.71|12475.71|12597.42|12477.42|12595.71|12475.71|10
1624348290000|2021-06-22 07:51:30|12594.86|12474.86|12594.22|12474.22|12594.95|12474.95|12593.55|12473.55|10
1624348300000|2021-06-22 07:51:40|12593.51|12473.51|12590.38|12470.38|12593.79|12473.79|12590.38|12470.38|9
1624348310000|2021-06-22 07:51:50|12590.1|12470.1|12588.44|12468.44|12590.1|12470.1|12588.37|12468.37|10
1624348320000|2021-06-22 07:52:00|12587.65|12467.65|12590.3|12470.3|12590.3|12470.3|12587.65|12467.65|10
1624348330000|2021-06-22 07:52:10|12590.63|12470.63|12593.96|12473.96|12593.96|12473.96|12590.59|12470.59|10
1624348340000|2021-06-22 07:52:20|12594.27|12474.27|12591.6|12471.6|12594.89|12474.89|12591.6|12471.6|10
1624348350000|2021-06-22 07:52:30|12591.37|12471.37|12588.22|12468.22|12591.37|12471.37|12588.22|12468.22|10
1624348360000|2021-06-22 07:52:40|12587.21|12467.21|12586.56|12466.56|12587.21|12467.21|12586.56|12466.56|10
1624348370000|2021-06-22 07:52:50|12586.47|12466.47|12585.18|12465.18|12586.47|12466.47|12585.18|12465.18|10
1624348380000|2021-06-22 07:53:00|12585.13|12465.13|12584.14|12464.14|12585.13|12465.13|12583.16|12463.16|9
1624348390000|2021-06-22 07:53:10|12584.26|12464.26|12588.47|12468.47|12588.47|12468.47|12584.26|12464.26|10
1624348400000|2021-06-22 07:53:20|12586.86|12466.86|12584.56|12464.56|12586.86|12466.86|12584.12|12464.12|10
1624348410000|2021-06-22 07:53:30|12583.44|12463.44|12580.56|12460.56|12583.44|12463.44|12580.56|12460.56|9
1624348420000|2021-06-22 07:53:40|12580.53|12460.53|12578.22|12458.22|12580.53|12460.53|12578.22|12458.22|9
1624348430000|2021-06-22 07:53:50|12578.06|12458.06|12578.94|12458.94|12579.89|12459.89|12578.06|12458.06|9
1624348440000|2021-06-22 07:54:00|12578.95|12458.95|12576.32|12456.32|12578.95|12458.95|12576.2|12456.2|10
1624348450000|2021-06-22 07:54:10|12576.29|12456.29|12577.3|12457.3|12577.39|12457.39|12575.94|12455.94|10
1624348460000|2021-06-22 07:54:20|12577.32|12457.32|12576.99|12456.99|12577.32|12457.32|12575.07|12455.07|9
1624348470000|2021-06-22 07:54:30|12577.14|12457.14|12576.48|12456.48|12577.63|12457.63|12576.32|12456.32|10
1624348480000|2021-06-22 07:54:40|12576.61|12456.61|12572.06|12452.06|12576.61|12456.61|12572.06|12452.06|10
1624348490000|2021-06-22 07:54:50|12571.95|12451.95|12570.88|12450.88|12571.95|12451.95|12570.65|12450.65|10
1624348500000|2021-06-22 07:55:00|12571.78|12451.78|12572.75|12452.75|12572.75|12452.75|12570.89|12450.89|10
1624348510000|2021-06-22 07:55:10|12571.8|12451.8|12573.71|12453.71|12574.58|12454.58|12571.76|12451.76|10
1624348520000|2021-06-22 07:55:20|12573.76|12453.76|12572.35|12452.35|12574.96|12454.96|12572.35|12452.35|10
1624348530000|2021-06-22 07:55:30|12572.36|12452.36|12568.46|12448.46|12572.36|12452.36|12568.46|12448.46|10
1624348540000|2021-06-22 07:55:40|12567.66|12447.66|12565.95|12445.95|12567.66|12447.66|12565.49|12445.49|9
1624348550000|2021-06-22 07:55:50|12564.88|12444.88|12562.99|12442.99|12565.26|12445.26|12562.99|12442.99|10
1624348560000|2021-06-22 07:56:00|12562.64|12442.64|12560.1|12440.1|12562.64|12442.64|12560.1|12440.1|9
1624348570000|2021-06-22 07:56:10|12559.68|12439.68|12560.19|12440.19|12561.48|12441.48|12559.68|12439.68|10
1624348580000|2021-06-22 07:56:20|12559.99|12439.99|12555.77|12435.77|12559.99|12439.99|12555.77|12435.77|9
1624348590000|2021-06-22 07:56:30|12555.47|12435.47|12551.11|12431.11|12555.47|12435.47|12551.11|12431.11|9
1624348600000|2021-06-22 07:56:40|12551.43|12431.43|12551.09|12431.09|12552.13|12432.13|12550.9|12430.9|9
1624348610000|2021-06-22 07:56:50|12551.13|12431.13|12551.54|12431.54|12551.54|12431.54|12550.65|12430.65|10
1624348620000|2021-06-22 07:57:00|12551.47|12431.47|12553.7|12433.7|12553.7|12433.7|12551.11|12431.11|10
1624348630000|2021-06-22 07:57:10|12553.45|12433.45|12556.37|12436.37|12556.37|12436.37|12553.45|12433.45|10
1624348640000|2021-06-22 07:57:20|12556.27|12436.27|12557.69|12437.69|12557.78|12437.78|12556.18|12436.18|10
1624348650000|2021-06-22 07:57:30|12557.36|12437.36|12556.7|12436.7|12557.7|12437.7|12556.7|12436.7|10
1624348660000|2021-06-22 07:57:40|12556.46|12436.46|12553.34|12433.34|12556.51|12436.51|12553.34|12433.34|10
1624348670000|2021-06-22 07:57:50|12553.43|12433.43|12555.49|12435.49|12555.49|12435.49|12553.43|12433.43|10
1624348680000|2021-06-22 07:58:00|12555.51|12435.51|12554.39|12434.39|12556.15|12436.15|12554.39|12434.39|10
1624348690000|2021-06-22 07:58:10|12554.23|12434.23|12553.74|12433.74|12554.23|12434.23|12553.74|12433.74|7
1624348700000|2021-06-22 07:58:20|12553.63|12433.63|12553.06|12433.06|12553.63|12433.63|12552.25|12432.25|8
1624348710000|2021-06-22 07:58:30|12553.47|12433.47|12550.73|12430.73|12553.47|12433.47|12550.73|12430.73|10
1624348720000|2021-06-22 07:58:40|12550.67|12430.67|12549.05|12429.05|12550.67|12430.67|12548.98|12428.98|9
1624348730000|2021-06-22 07:58:50|12549.07|12429.07|12550.36|12430.36|12550.36|12430.36|12548.82|12428.82|9
1624348740000|2021-06-22 07:59:00|12550.35|12430.35|12548.38|12428.38|12550.35|12430.35|12548.03|12428.03|10
1624348750000|2021-06-22 07:59:10|12547.5|12427.5|12542.88|12422.88|12547.5|12427.5|12542.88|12422.88|10
1624348760000|2021-06-22 07:59:20|12543.47|12423.47|12541.64|12421.64|12543.47|12423.47|12540.88|12420.88|10
1624348770000|2021-06-22 07:59:30|12541.86|12421.86|12544.47|12424.47|12544.47|12424.47|12541.03|12421.03|10
1624348780000|2021-06-22 07:59:40|12544.56|12424.56|12551.56|12431.56|12551.56|12431.56|12544.56|12424.56|10
1624348790000|2021-06-22 07:59:50|12552.66|12432.66|12565.5|12445.5|12565.5|12445.5|12552.66|12432.66|10
1624348800000|2021-06-22 08:00:00|12565.6|12445.6|12576.55|12456.55|12576.55|12456.55|12565.6|12445.6|10
1624348810000|2021-06-22 08:00:10|12578.8|12458.8|12574.43|12454.43|12579.99|12459.99|12574.43|12454.43|10
1624348820000|2021-06-22 08:00:20|12572.58|12452.58|12569.97|12449.97|12572.58|12452.58|12569.75|12449.75|10
1624348830000|2021-06-22 08:00:30|12570.99|12450.99|12569.83|12449.83|12571.1|12451.1|12569.45|12449.45|10
1624348840000|2021-06-22 08:00:40|12569.7|12449.7|12567.93|12447.93|12570.27|12450.27|12567.93|12447.93|10
1624348850000|2021-06-22 08:00:50|12567.83|12447.83|12567.61|12447.61|12568.37|12448.37|12567.45|12447.45|10
1624348860000|2021-06-22 08:01:00|12567.9|12447.9|12566.98|12446.98|12567.9|12447.9|12566|12446|10
1624348870000|2021-06-22 08:01:10|12567.44|12447.44|12569.74|12449.74|12569.91|12449.91|12567.37|12447.37|10
1624348880000|2021-06-22 08:01:20|12569.64|12449.64|12568.5|12448.5|12570.12|12450.12|12568.5|12448.5|10
1624348890000|2021-06-22 08:01:30|12568.62|12448.62|12556.9|12436.9|12568.62|12448.62|12556.9|12436.9|10
1624348900000|2021-06-22 08:01:40|12557.09|12437.09|12548.2|12428.2|12557.09|12437.09|12548.2|12428.2|10
1624348910000|2021-06-22 08:01:50|12547.91|12427.91|12538.26|12418.26|12547.91|12427.91|12537.05|12417.05|10
1624348920000|2021-06-22 08:02:00|12540.31|12420.31|12526.58|12406.58|12540.31|12420.31|12526.58|12406.58|10
1624348930000|2021-06-22 08:02:10|12523.39|12403.39|12518.28|12398.28|12527.55|12407.55|12518.28|12398.28|10
1624348940000|2021-06-22 08:02:20|12517.09|12397.09|12477.29|12357.29|12517.09|12397.09|12477.29|12357.29|10
1624348950000|2021-06-22 08:02:30|12473.24|12353.24|12475.35|12355.35|12476.57|12356.57|12473.24|12353.24|10
1624348960000|2021-06-22 08:02:40|12473.7|12353.7|12486|12366|12486|12366|12473.7|12353.7|10
1624348970000|2021-06-22 08:02:50|12488.24|12368.24|12481.16|12361.16|12489.59|12369.59|12481.16|12361.16|10
1624348980000|2021-06-22 08:03:00|12481.01|12361.01|12481.16|12361.16|12483.57|12363.57|12480.3|12360.3|10
1624348990000|2021-06-22 08:03:10|12480.29|12360.29|12473.84|12353.84|12480.29|12360.29|12473.84|12353.84|10
1624349000000|2021-06-22 08:03:20|12474.06|12354.06|12475.62|12355.62|12475.62|12355.62|12472.76|12352.76|10
1624349010000|2021-06-22 08:03:30|12475.17|12355.17|12473.5|12353.5|12475.5|12355.5|12472.81|12352.81|10
1624349020000|2021-06-22 08:03:40|12473.3|12353.3|12477.91|12357.91|12478.13|12358.13|12473.3|12353.3|10
1624349030000|2021-06-22 08:03:50|12478.02|12358.02|12475.35|12355.35|12478.02|12358.02|12475.35|12355.35|9
1624349040000|2021-06-22 08:04:00|12474.19|12354.19|12469.17|12349.17|12474.19|12354.19|12468.76|12348.76|10
1624349050000|2021-06-22 08:04:10|12468.51|12348.51|12457.74|12337.74|12468.51|12348.51|12457.51|12337.51|10
1624349060000|2021-06-22 08:04:20|12458.41|12338.41|12448.43|12328.43|12458.41|12338.41|12447.27|12327.27|10
1624349070000|2021-06-22 08:04:30|12448.58|12328.58|12446.99|12326.99|12448.58|12328.58|12445.06|12325.06|10
1624349080000|2021-06-22 08:04:40|12447.52|12327.52|12445.07|12325.07|12447.52|12327.52|12444.42|12324.42|10
1624349090000|2021-06-22 08:04:50|12444.39|12324.39|12438.1|12318.1|12444.39|12324.39|12438.1|12318.1|10
1624349100000|2021-06-22 08:05:00|12437.99|12317.99|12444.58|12324.58|12444.58|12324.58|12437.99|12317.99|9
1624349110000|2021-06-22 08:05:10|12444.34|12324.34|12440.18|12320.18|12445.12|12325.12|12438.09|12318.09|10
1624349120000|2021-06-22 08:05:20|12439.91|12319.91|12414.87|12294.87|12439.91|12319.91|12414.87|12294.87|10
1624349130000|2021-06-22 08:05:30|12413.81|12293.81|12399.39|12279.39|12413.81|12293.81|12399.39|12279.39|10
1624349140000|2021-06-22 08:05:40|12398.56|12278.56|12391.35|12271.35|12401.32|12281.32|12391.32|12271.32|10
1624349150000|2021-06-22 08:05:50|12389.08|12269.08|12375.16|12255.16|12389.08|12269.08|12375.16|12255.16|10
1624349160000|2021-06-22 08:06:00|12375.81|12255.81|12375.44|12255.44|12375.81|12255.81|12372.88|12252.88|10
1624349170000|2021-06-22 08:06:10|12377.66|12257.66|12380.98|12260.98|12383.71|12263.71|12377.66|12257.66|10
1624349180000|2021-06-22 08:06:20|12380.43|12260.43|12373.42|12253.42|12380.78|12260.78|12373.42|12253.42|10
1624349190000|2021-06-22 08:06:30|12372.55|12252.55|12356.63|12236.63|12372.55|12252.55|12356|12236|10
1624349200000|2021-06-22 08:06:40|12356.71|12236.71|12353.63|12233.63|12357.23|12237.23|12353.63|12233.63|10
1624349210000|2021-06-22 08:06:50|12353.43|12233.43|12358.89|12238.89|12359.63|12239.63|12352.1|12232.1|10
1624349220000|2021-06-22 08:07:00|12358.71|12238.71|12357.89|12237.89|12362.06|12242.06|12357.89|12237.89|10
1624349230000|2021-06-22 08:07:10|12356.95|12236.95|12356.78|12236.78|12358.14|12238.14|12355.63|12235.63|10
1624349240000|2021-06-22 08:07:20|12356.7|12236.7|12356.87|12236.87|12356.93|12236.93|12355.25|12235.25|10
1624349250000|2021-06-22 08:07:30|12357.65|12237.65|12354.63|12234.63|12359.54|12239.54|12354.63|12234.63|10
1624349260000|2021-06-22 08:07:40|12353.25|12233.25|12348.53|12228.53|12354.22|12234.22|12348.53|12228.53|10
1624349270000|2021-06-22 08:07:50|12348.51|12228.51|12358.9|12238.9|12358.9|12238.9|12348.51|12228.51|10
1624349280000|2021-06-22 08:08:00|12359.24|12239.24|12362.67|12242.67|12364.08|12244.08|12358.88|12238.88|10
1624349290000|2021-06-22 08:08:10|12362.77|12242.77|12358.81|12238.81|12362.82|12242.82|12358.81|12238.81|10
1624349300000|2021-06-22 08:08:20|12358.62|12238.62|12352.14|12232.14|12358.62|12238.62|12351.57|12231.57|10
1624349310000|2021-06-22 08:08:30|12349.65|12229.65|12342.88|12222.88|12349.65|12229.65|12342.88|12222.88|10
1624349320000|2021-06-22 08:08:40|12342.7|12222.7|12337.63|12217.63|12343.16|12223.16|12336.31|12216.31|10
1624349330000|2021-06-22 08:08:50|12338.25|12218.25|12340.51|12220.51|12341.32|12221.32|12338.25|12218.25|10
1624349340000|2021-06-22 08:09:00|12339.65|12219.65|12342.88|12222.88|12342.88|12222.88|12338.77|12218.77|10
1624349350000|2021-06-22 08:09:10|12343.8|12223.8|12344.46|12224.46|12345.05|12225.05|12342.87|12222.87|10
1624349360000|2021-06-22 08:09:20|12344.45|12224.45|12344.23|12224.23|12344.45|12224.45|12342.2|12222.2|10
1624349370000|2021-06-22 08:09:30|12344.85|12224.85|12348.56|12228.56|12349.23|12229.23|12344.85|12224.85|10
1624349380000|2021-06-22 08:09:40|12348.54|12228.54|12347.29|12227.29|12349.2|12229.2|12347.29|12227.29|10
1624349390000|2021-06-22 08:09:50|12345.2|12225.2|12344.18|12224.18|12346.11|12226.11|12343.15|12223.15|10
1624349400000|2021-06-22 08:10:00|12344.55|12224.55|12339.37|12219.37|12344.55|12224.55|12338.6|12218.6|10
1624349410000|2021-06-22 08:10:10|12339.51|12219.51|12348.92|12228.92|12349.15|12229.15|12339.51|12219.51|10
1624349420000|2021-06-22 08:10:20|12347.21|12227.21|12343.94|12223.94|12347.24|12227.24|12343.94|12223.94|9
1624349430000|2021-06-22 08:10:30|12345.58|12225.58|12352.42|12232.42|12352.42|12232.42|12342.64|12222.64|10
1624349440000|2021-06-22 08:10:40|12354.89|12234.89|12361.27|12241.27|12362.17|12242.17|12354.89|12234.89|10
1624349450000|2021-06-22 08:10:50|12361.43|12241.43|12370.72|12250.72|12371.13|12251.13|12361.43|12241.43|10
1624349460000|2021-06-22 08:11:00|12370.48|12250.48|12371.2|12251.2|12371.67|12251.67|12368.99|12248.99|10
1624349470000|2021-06-22 08:11:10|12371.1|12251.1|12371.38|12251.38|12372.33|12252.33|12370.63|12250.63|10
1624349480000|2021-06-22 08:11:20|12371.67|12251.67|12374.84|12254.84|12374.84|12254.84|12371.67|12251.67|10
1624349490000|2021-06-22 08:11:30|12374.71|12254.71|12376.03|12256.03|12376.03|12256.03|12373.3|12253.3|10
1624349500000|2021-06-22 08:11:40|12375.43|12255.43|12373.97|12253.97|12376.11|12256.11|12372.35|12252.35|10
1624349510000|2021-06-22 08:11:50|12373.93|12253.93|12377.28|12257.28|12377.28|12257.28|12373.21|12253.21|10
1624349520000|2021-06-22 08:12:00|12377.36|12257.36|12376.41|12256.41|12378.13|12258.13|12375.49|12255.49|10
1624349530000|2021-06-22 08:12:10|12376.79|12256.79|12376.74|12256.74|12376.8|12256.8|12375.65|12255.65|10
1624349540000|2021-06-22 08:12:20|12377.21|12257.21|12375.08|12255.08|12377.21|12257.21|12375.08|12255.08|10
1624349550000|2021-06-22 08:12:30|12373.07|12253.07|12368.15|12248.15|12373.07|12253.07|12368.15|12248.15|10
1624349560000|2021-06-22 08:12:40|12366.6|12246.6|12356.64|12236.64|12366.6|12246.6|12356.64|12236.64|10
1624349570000|2021-06-22 08:12:50|12356.88|12236.88|12356.06|12236.06|12357.48|12237.48|12353.83|12233.83|10
1624349580000|2021-06-22 08:13:00|12356.14|12236.14|12341.38|12221.38|12356.14|12236.14|12341.38|12221.38|10
1624349590000|2021-06-22 08:13:10|12339.54|12219.54|12327.87|12207.87|12339.54|12219.54|12327.87|12207.87|10
1624349600000|2021-06-22 08:13:20|12327.97|12207.97|12319.79|12199.79|12327.97|12207.97|12319.79|12199.79|10
1624349610000|2021-06-22 08:13:30|12319.92|12199.92|12316.05|12196.05|12319.92|12199.92|12316.05|12196.05|10
1624349620000|2021-06-22 08:13:40|12315.05|12195.05|12312.34|12192.34|12315.05|12195.05|12312.34|12192.34|10
1624349630000|2021-06-22 08:13:50|12312.88|12192.88|12316.26|12196.26|12316.26|12196.26|12312.29|12192.29|10
1624349640000|2021-06-22 08:14:00|12317.36|12197.36|12324.13|12204.13|12324.7|12204.7|12317.09|12197.09|10
1624349650000|2021-06-22 08:14:10|12322.61|12202.61|12321.84|12201.84|12323.54|12203.54|12321.83|12201.83|10
1624349660000|2021-06-22 08:14:20|12322.2|12202.2|12316.14|12196.14|12322.2|12202.2|12316.14|12196.14|10
1624349670000|2021-06-22 08:14:30|12315.19|12195.19|12308.73|12188.73|12315.19|12195.19|12308.73|12188.73|10
1624349680000|2021-06-22 08:14:40|12308.2|12188.2|12309.58|12189.58|12309.58|12189.58|12305.08|12185.08|10
1624349690000|2021-06-22 08:14:50|12307.09|12187.09|12306.6|12186.6|12307.16|12187.16|12305.89|12185.89|9
1624349700000|2021-06-22 08:15:00|12306.9|12186.9|12305.62|12185.62|12309.18|12189.18|12305.62|12185.62|10
1624349710000|2021-06-22 08:15:10|12305.76|12185.76|12296.53|12176.53|12305.76|12185.76|12296.53|12176.53|10
1624349720000|2021-06-22 08:15:20|12296.33|12176.33|12292.19|12172.19|12296.33|12176.33|12292.19|12172.19|10
1624349730000|2021-06-22 08:15:30|12291.31|12171.31|12294.87|12174.87|12294.87|12174.87|12290.3|12170.3|10
1624349740000|2021-06-22 08:15:40|12294.54|12174.54|12300.47|12180.47|12300.47|12180.47|12294.54|12174.54|10
1624349750000|2021-06-22 08:15:50|12300.19|12180.19|12305.94|12185.94|12306.27|12186.27|12300.19|12180.19|9
1624349760000|2021-06-22 08:16:00|12308.35|12188.35|12321.58|12201.58|12321.58|12201.58|12308.35|12188.35|10
1624349770000|2021-06-22 08:16:10|12321.8|12201.8|12320.57|12200.57|12324.71|12204.71|12320.57|12200.57|10
1624349780000|2021-06-22 08:16:20|12320.12|12200.12|12321.58|12201.58|12322.17|12202.17|12319.58|12199.58|9
1624349790000|2021-06-22 08:16:30|12321.38|12201.38|12324.16|12204.16|12325.6|12205.6|12320.29|12200.29|10
1624349800000|2021-06-22 08:16:40|12324.9|12204.9|12326|12206|12326.52|12206.52|12324.54|12204.54|10
1624349810000|2021-06-22 08:16:50|12326.65|12206.65|12325.05|12205.05|12326.73|12206.73|12324.48|12204.48|10
1624349820000|2021-06-22 08:17:00|12324.69|12204.69|12315.64|12195.64|12324.69|12204.69|12315.64|12195.64|10
1624349830000|2021-06-22 08:17:10|12312.2|12192.2|12302.65|12182.65|12312.2|12192.2|12302.65|12182.65|10
1624349840000|2021-06-22 08:17:20|12302|12182|12293.74|12173.74|12302|12182|12293.74|12173.74|10
1624349850000|2021-06-22 08:17:30|12293.92|12173.92|12282.53|12162.53|12293.92|12173.92|12282.53|12162.53|10
1624349860000|2021-06-22 08:17:40|12282.71|12162.71|12282.66|12162.66|12282.71|12162.71|12278.13|12158.13|10
1624349870000|2021-06-22 08:17:50|12282.26|12162.26|12279.27|12159.27|12282.26|12162.26|12278.98|12158.98|10
1624349880000|2021-06-22 08:18:00|12278.59|12158.59|12273.13|12153.13|12278.59|12158.59|12273.13|12153.13|10
1624349890000|2021-06-22 08:18:10|12271.05|12151.05|12264.18|12144.18|12271.06|12151.06|12264.18|12144.18|10
1624349900000|2021-06-22 08:18:20|12263.21|12143.21|12264.42|12144.42|12264.42|12144.42|12262.14|12142.14|10
1624349910000|2021-06-22 08:18:30|12265.12|12145.12|12267.81|12147.81|12268.67|12148.67|12265.12|12145.12|10
1624349920000|2021-06-22 08:18:40|12267.26|12147.26|12263.95|12143.95|12267.26|12147.26|12263.95|12143.95|10
1624349930000|2021-06-22 08:18:50|12263.41|12143.41|12251.96|12131.96|12263.41|12143.41|12251.08|12131.08|10
1624349940000|2021-06-22 08:19:00|12251.1|12131.1|12240.05|12120.05|12251.1|12131.1|12238.44|12118.44|10
1624349950000|2021-06-22 08:19:10|12237.46|12117.46|12234.84|12114.84|12237.91|12117.91|12234.84|12114.84|10
1624349960000|2021-06-22 08:19:20|12233.7|12113.7|12232.62|12112.62|12234.69|12114.69|12232.62|12112.62|10
1624349970000|2021-06-22 08:19:30|12232.73|12112.73|12228.06|12108.06|12233.62|12113.62|12228.06|12108.06|10
1624349980000|2021-06-22 08:19:40|12227.75|12107.75|12224.53|12104.53|12228.16|12108.16|12224.44|12104.44|10
1624349990000|2021-06-22 08:19:50|12222.79|12102.79|12220.17|12100.17|12224.13|12104.13|12220.14|12100.14|10
1624350000000|2021-06-22 08:20:00|12220.07|12100.07|12226.05|12106.05|12226.05|12106.05|12220.07|12100.07|10
1624350010000|2021-06-22 08:20:10|12227.02|12107.02|12231.69|12111.69|12231.69|12111.69|12226.97|12106.97|10
1624350020000|2021-06-22 08:20:20|12231.14|12111.14|12228.88|12108.88|12231.21|12111.21|12228.21|12108.21|10
1624350030000|2021-06-22 08:20:30|12228.66|12108.66|12230.95|12110.95|12231.64|12111.64|12228.54|12108.54|10
1624350040000|2021-06-22 08:20:40|12230.18|12110.18|12234.94|12114.94|12234.94|12114.94|12229.51|12109.51|10
1624350050000|2021-06-22 08:20:50|12235.37|12115.37|12236.88|12116.88|12238.7|12118.7|12234.84|12114.84|10
1624350060000|2021-06-22 08:21:00|12236.58|12116.58|12238.6|12118.6|12239.32|12119.32|12235.98|12115.98|10
1624350070000|2021-06-22 08:21:10|12238.25|12118.25|12236.09|12116.09|12238.25|12118.25|12236.09|12116.09|10
1624350080000|2021-06-22 08:21:20|12236.14|12116.14|12228.78|12108.78|12236.14|12116.14|12228.33|12108.33|10
1624350090000|2021-06-22 08:21:30|12228.49|12108.49|12226.83|12106.83|12228.78|12108.78|12226.81|12106.81|10
1624350100000|2021-06-22 08:21:40|12226.75|12106.75|12226.49|12106.49|12226.75|12106.75|12225.35|12105.35|9
1624350110000|2021-06-22 08:21:50|12226.04|12106.04|12220.29|12100.29|12226.04|12106.04|12220.29|12100.29|9
1624350120000|2021-06-22 08:22:00|12219.05|12099.05|12215.55|12095.55|12219.05|12099.05|12215.43|12095.43|10
1624350130000|2021-06-22 08:22:10|12215.35|12095.35|12211.77|12091.77|12215.67|12095.67|12210.75|12090.75|10
1624350140000|2021-06-22 08:22:20|12211.7|12091.7|12216.16|12096.16|12216.67|12096.67|12211.7|12091.7|10
1624350150000|2021-06-22 08:22:30|12216.5|12096.5|12218.76|12098.76|12219.64|12099.64|12216.5|12096.5|10
1624350160000|2021-06-22 08:22:40|12219.52|12099.52|12217.52|12097.52|12220.99|12100.99|12216.65|12096.65|10
1624350170000|2021-06-22 08:22:50|12218.47|12098.47|12215.43|12095.43|12218.47|12098.47|12215.34|12095.34|9
1624350180000|2021-06-22 08:23:00|12215.15|12095.15|12223.69|12103.69|12223.69|12103.69|12214.63|12094.63|10
1624350190000|2021-06-22 08:23:10|12225|12105|12233.17|12113.17|12234.47|12114.47|12225|12105|10
1624350200000|2021-06-22 08:23:20|12233.09|12113.09|12232.81|12112.81|12233.09|12113.09|12230.69|12110.69|10
1624350210000|2021-06-22 08:23:30|12232.53|12112.53|12231.97|12111.97|12233.65|12113.65|12231.97|12111.97|10
1624350220000|2021-06-22 08:23:40|12231.15|12111.15|12225.45|12105.45|12231.37|12111.37|12225.45|12105.45|10
1624350230000|2021-06-22 08:23:50|12225.09|12105.09|12220.1|12100.1|12225.09|12105.09|12220.1|12100.1|9
1624350240000|2021-06-22 08:24:00|12219.27|12099.27|12218.69|12098.69|12219.55|12099.55|12218.41|12098.41|10
1624350250000|2021-06-22 08:24:10|12217.95|12097.95|12217.96|12097.96|12218.39|12098.39|12217.31|12097.31|10
1624350260000|2021-06-22 08:24:20|12219.57|12099.57|12221.84|12101.84|12223.29|12103.29|12219.57|12099.57|10
1624350270000|2021-06-22 08:24:30|12221.75|12101.75|12220.9|12100.9|12222.07|12102.07|12219.16|12099.16|10
1624350280000|2021-06-22 08:24:40|12217.09|12097.09|12208.94|12088.94|12217.09|12097.09|12208.94|12088.94|10
1624350290000|2021-06-22 08:24:50|12209.75|12089.75|12200.58|12080.58|12209.75|12089.75|12200.58|12080.58|10
1624350300000|2021-06-22 08:25:00|12200.61|12080.61|12197.49|12077.49|12200.8|12080.8|12196.11|12076.11|10
1624350310000|2021-06-22 08:25:10|12196.68|12076.68|12188.71|12068.71|12196.68|12076.68|12188.71|12068.71|10
1624350320000|2021-06-22 08:25:20|12188.66|12068.66|12182.92|12062.92|12188.66|12068.66|12182.92|12062.92|10
1624350330000|2021-06-22 08:25:30|12182.07|12062.07|12172.02|12052.02|12182.07|12062.07|12170.61|12050.61|10
1624350340000|2021-06-22 08:25:40|12170.34|12050.34|12169.76|12049.76|12171.18|12051.18|12168.61|12048.61|10
1624350350000|2021-06-22 08:25:50|12169.9|12049.9|12172.28|12052.28|12173.02|12053.02|12169.88|12049.88|10
1624350360000|2021-06-22 08:26:00|12173.09|12053.09|12171.09|12051.09|12174.08|12054.08|12170.72|12050.72|10
1624350370000|2021-06-22 08:26:10|12172.11|12052.11|12175.24|12055.24|12175.24|12055.24|12171.31|12051.31|9
1624350380000|2021-06-22 08:26:20|12176.74|12056.74|12188.55|12068.55|12189.2|12069.2|12176.74|12056.74|9
1624350390000|2021-06-22 08:26:30|12189.23|12069.23|12191.97|12071.97|12192.39|12072.39|12189.14|12069.14|10
1624350400000|2021-06-22 08:26:40|12192.58|12072.58|12191.2|12071.2|12193.38|12073.38|12191.09|12071.09|10
1624350410000|2021-06-22 08:26:50|12190.87|12070.87|12184.76|12064.76|12190.87|12070.87|12184.76|12064.76|10
1624350420000|2021-06-22 08:27:00|12182.11|12062.11|12182.3|12062.3|12182.3|12062.3|12179.02|12059.02|10
1624350430000|2021-06-22 08:27:10|12183.34|12063.34|12189.69|12069.69|12189.69|12069.69|12182.73|12062.73|10
1624350440000|2021-06-22 08:27:20|12189.94|12069.94|12190.81|12070.81|12191.89|12071.89|12189.94|12069.94|10
1624350450000|2021-06-22 08:27:30|12189.79|12069.79|12185.92|12065.92|12189.79|12069.79|12185.57|12065.57|10
1624350460000|2021-06-22 08:27:40|12186.14|12066.14|12186.72|12066.72|12186.84|12066.84|12184.54|12064.54|10
1624350470000|2021-06-22 08:27:50|12186.48|12066.48|12179.39|12059.39|12186.94|12066.94|12179.39|12059.39|10
1624350480000|2021-06-22 08:28:00|12178.14|12058.14|12179.94|12059.94|12179.94|12059.94|12177.59|12057.59|10
1624350490000|2021-06-22 08:28:10|12180.81|12060.81|12185.01|12065.01|12185.01|12065.01|12180.44|12060.44|10
1624350500000|2021-06-22 08:28:20|12185.66|12065.66|12183.51|12063.51|12188.64|12068.64|12183.51|12063.51|10
1624350510000|2021-06-22 08:28:30|12184.05|12064.05|12180.52|12060.52|12184.27|12064.27|12180.23|12060.23|10
1624350520000|2021-06-22 08:28:40|12181.21|12061.21|12180.19|12060.19|12181.87|12061.87|12180.19|12060.19|10
1624350530000|2021-06-22 08:28:50|12179.82|12059.82|12175.53|12055.53|12179.88|12059.88|12175.53|12055.53|10
1624350540000|2021-06-22 08:29:00|12175.08|12055.08|12163.47|12043.47|12175.08|12055.08|12162.64|12042.64|10
1624350550000|2021-06-22 08:29:10|12162.69|12042.69|12151.17|12031.17|12162.69|12042.69|12151.17|12031.17|10
1624350560000|2021-06-22 08:29:20|12153.22|12033.22|12153.94|12033.94|12154.39|12034.39|12152.11|12032.11|10
1624350570000|2021-06-22 08:29:30|12153.19|12033.19|12161.24|12041.24|12161.24|12041.24|12153.05|12033.05|10
1624350580000|2021-06-22 08:29:40|12160.44|12040.44|12158.33|12038.33|12160.44|12040.44|12157.66|12037.66|10
1624350590000|2021-06-22 08:29:50|12158.15|12038.15|12160.62|12040.62|12160.62|12040.62|12157.71|12037.71|10
1624350600000|2021-06-22 08:30:00|12162.31|12042.31|12156.03|12036.03|12162.35|12042.35|12155.92|12035.92|10
1624350610000|2021-06-22 08:30:10|12156.51|12036.51|12143.43|12023.43|12156.51|12036.51|12143.43|12023.43|10
1624350620000|2021-06-22 08:30:20|12142.7|12022.7|12152.55|12032.55|12152.55|12032.55|12142.7|12022.7|10
1624350630000|2021-06-22 08:30:30|12153.7|12033.7|12161.52|12041.52|12161.52|12041.52|12152.56|12032.56|10
1624350640000|2021-06-22 08:30:40|12161.71|12041.71|12171.17|12051.17|12171.17|12051.17|12160.84|12040.84|10
1624350650000|2021-06-22 08:30:50|12173.07|12053.07|12181.95|12061.95|12182.24|12062.24|12173.07|12053.07|10
1624350660000|2021-06-22 08:31:00|12182.29|12062.29|12178.31|12058.31|12182.29|12062.29|12178.31|12058.31|10
1624350670000|2021-06-22 08:31:10|12177.22|12057.22|12176.59|12056.59|12178.47|12058.47|12173.65|12053.65|10
1624350680000|2021-06-22 08:31:20|12178.08|12058.08|12189.78|12069.78|12189.78|12069.78|12178.08|12058.08|10
1624350690000|2021-06-22 08:31:30|12191.04|12071.04|12204.17|12084.17|12204.17|12084.17|12191.04|12071.04|10
1624350700000|2021-06-22 08:31:40|12204.2|12084.2|12204.65|12084.65|12206.87|12086.87|12204.2|12084.2|10
1624350710000|2021-06-22 08:31:50|12204.93|12084.93|12206.97|12086.97|12206.97|12086.97|12203.93|12083.93|10
1624350720000|2021-06-22 08:32:00|12207.36|12087.36|12211.32|12091.32|12211.32|12091.32|12207.36|12087.36|10
1624350730000|2021-06-22 08:32:10|12211.72|12091.72|12210.38|12090.38|12211.72|12091.72|12210.21|12090.21|10
1624350740000|2021-06-22 08:32:20|12211.33|12091.33|12212.02|12092.02|12212.08|12092.08|12210.17|12090.17|10
1624350750000|2021-06-22 08:32:30|12212.34|12092.34|12214.63|12094.63|12214.65|12094.65|12212.03|12092.03|10
1624350760000|2021-06-22 08:32:40|12216.27|12096.27|12215.76|12095.76|12216.54|12096.54|12215.64|12095.64|9
1624350770000|2021-06-22 08:32:50|12215.44|12095.44|12215.78|12095.78|12217.08|12097.08|12215.44|12095.44|10
1624350780000|2021-06-22 08:33:00|12216.55|12096.55|12212.7|12092.7|12216.55|12096.55|12212.7|12092.7|10
1624350790000|2021-06-22 08:33:10|12212.8|12092.8|12213.49|12093.49|12213.49|12093.49|12210.66|12090.66|10
1624350800000|2021-06-22 08:33:20|12213.51|12093.51|12212.3|12092.3|12214.26|12094.26|12211.91|12091.91|10
1624350810000|2021-06-22 08:33:30|12212.14|12092.14|12213.01|12093.01|12213.19|12093.19|12211.31|12091.31|10
1624350820000|2021-06-22 08:33:40|12214.21|12094.21|12207|12087|12214.21|12094.21|12207|12087|9
1624350830000|2021-06-22 08:33:50|12206.39|12086.39|12198.33|12078.33|12206.39|12086.39|12198.33|12078.33|10
1624350840000|2021-06-22 08:34:00|12197.98|12077.98|12183.84|12063.84|12197.98|12077.98|12183.84|12063.84|10
1624350850000|2021-06-22 08:34:10|12182.31|12062.31|12168.96|12048.96|12182.31|12062.31|12168.96|12048.96|10
1624350860000|2021-06-22 08:34:20|12168.17|12048.17|12153.25|12033.25|12168.17|12048.17|12153.25|12033.25|10
1624350870000|2021-06-22 08:34:30|12152.2|12032.2|12141.57|12021.57|12152.2|12032.2|12140.38|12020.38|10
1624350880000|2021-06-22 08:34:40|12141.02|12021.02|12132.02|12012.02|12141.02|12021.02|12132.02|12012.02|10
1624350890000|2021-06-22 08:34:50|12134.23|12014.23|12132.64|12012.64|12134.23|12014.23|12132.38|12012.38|10
1624350900000|2021-06-22 08:35:00|12132.82|12012.82|12148.02|12028.02|12148.02|12028.02|12132.82|12012.82|10
1624350910000|2021-06-22 08:35:10|12147.78|12027.78|12138.81|12018.81|12147.86|12027.86|12138.81|12018.81|10
1624350920000|2021-06-22 08:35:20|12138.17|12018.17|12134.18|12014.18|12138.31|12018.31|12134.18|12014.18|10
1624350930000|2021-06-22 08:35:30|12131.61|12011.61|12122.88|12002.88|12131.61|12011.61|12122.88|12002.88|10
1624350940000|2021-06-22 08:35:40|12121.93|12001.93|12116.78|11996.78|12121.93|12001.93|12116.78|11996.78|10
1624350950000|2021-06-22 08:35:50|12115.62|11995.62|12107.64|11987.64|12115.62|11995.62|12105.94|11985.94|10
1624350960000|2021-06-22 08:36:00|12104.58|11984.58|12100.65|11980.65|12104.58|11984.58|12097.62|11977.62|10
1624350970000|2021-06-22 08:36:10|12100.84|11980.84|12104.7|11984.7|12105.17|11985.17|12100.72|11980.72|10
1624350980000|2021-06-22 08:36:20|12103.8|11983.8|12102.62|11982.62|12103.85|11983.85|12102.61|11982.61|10
1624350990000|2021-06-22 08:36:30|12102.87|11982.87|12098.72|11978.72|12102.87|11982.87|12098.72|11978.72|10
1624351000000|2021-06-22 08:36:40|12098.25|11978.25|12097.7|11977.7|12100.1|11980.1|12097.7|11977.7|10
1624351010000|2021-06-22 08:36:50|12096.44|11976.44|12087.01|11967.01|12096.56|11976.56|12087.01|11967.01|10
1624351020000|2021-06-22 08:37:00|12086.6|11966.6|12083.83|11963.83|12086.6|11966.6|12080.36|11960.36|10
1624351030000|2021-06-22 08:37:10|12083.94|11963.94|12085.67|11965.67|12086.38|11966.38|12083.83|11963.83|10
1624351040000|2021-06-22 08:37:20|12084.73|11964.73|12083.11|11963.11|12089.23|11969.23|12083.11|11963.11|10
1624351050000|2021-06-22 08:37:30|12081.79|11961.79|12073.45|11953.45|12081.79|11961.79|12073.05|11953.05|10
1624351060000|2021-06-22 08:37:40|12073.19|11953.19|12046.23|11926.23|12073.19|11953.19|12046.23|11926.23|10
1624351070000|2021-06-22 08:37:50|12046.69|11926.69|12025.35|11905.35|12046.69|11926.69|12025.35|11905.35|10
1624351080000|2021-06-22 08:38:00|12024.66|11904.66|12022.66|11902.66|12024.66|11904.66|12018.36|11898.36|10
1624351090000|2021-06-22 08:38:10|12026.67|11906.67|12041.33|11921.33|12041.33|11921.33|12026.67|11906.67|10
1624351100000|2021-06-22 08:38:20|12045.03|11925.03|12044.17|11924.17|12046.29|11926.29|12043.17|11923.17|10
1624351110000|2021-06-22 08:38:30|12042.51|11922.51|12034.9|11914.9|12042.51|11922.51|12034.9|11914.9|10
1624351120000|2021-06-22 08:38:40|12034.46|11914.46|12040.53|11920.53|12040.53|11920.53|12034.46|11914.46|10
1624351130000|2021-06-22 08:38:50|12041.23|11921.23|12042.01|11922.01|12043.38|11923.38|12040.71|11920.71|10
1624351140000|2021-06-22 08:39:00|12040.88|11920.88|12044.65|11924.65|12046.45|11926.45|12040.88|11920.88|10
1624351150000|2021-06-22 08:39:10|12043.79|11923.79|12044.78|11924.78|12044.78|11924.78|12040.63|11920.63|10
1624351160000|2021-06-22 08:39:20|12045.52|11925.52|12046.75|11926.75|12046.75|11926.75|12044.18|11924.18|10
1624351170000|2021-06-22 08:39:30|12047.41|11927.41|12044.35|11924.35|12047.41|11927.41|12044.35|11924.35|9
1624351180000|2021-06-22 08:39:40|12045.35|11925.35|12045.48|11925.48|12045.56|11925.56|12044.22|11924.22|10
1624351190000|2021-06-22 08:39:50|12045.66|11925.66|12045.65|11925.65|12045.66|11925.66|12043.17|11923.17|10
1624351200000|2021-06-22 08:40:00|12045.36|11925.36|12046.15|11926.15|12046.15|11926.15|12044|11924|10
1624351210000|2021-06-22 08:40:10|12046.31|11926.31|12048.99|11928.99|12048.99|11928.99|12046.31|11926.31|10
1624351220000|2021-06-22 08:40:20|12048.87|11928.87|12053.37|11933.37|12053.37|11933.37|12048.87|11928.87|10
1624351230000|2021-06-22 08:40:30|12053.12|11933.12|12054.77|11934.77|12056.86|11936.86|12053.12|11933.12|10
1624351240000|2021-06-22 08:40:40|12054.48|11934.48|12057.57|11937.57|12057.57|11937.57|12054.48|11934.48|10
1624351250000|2021-06-22 08:40:50|12056.78|11936.78|12057.68|11937.68|12058.04|11938.04|12056.08|11936.08|10
1624351260000|2021-06-22 08:41:00|12057.08|11937.08|12061.52|11941.52|12061.54|11941.54|12056.86|11936.86|10
1624351270000|2021-06-22 08:41:10|12062.21|11942.21|12064.75|11944.75|12064.86|11944.86|12062.21|11942.21|10
1624351280000|2021-06-22 08:41:20|12064.91|11944.91|12063.02|11943.02|12064.91|11944.91|12062.3|11942.3|10
1624351290000|2021-06-22 08:41:30|12061.14|11941.14|12071.14|11951.14|12071.14|11951.14|12061.14|11941.14|10
1624351300000|2021-06-22 08:41:40|12072.64|11952.64|12081.37|11961.37|12081.37|11961.37|12072.64|11952.64|10
1624351310000|2021-06-22 08:41:50|12080.85|11960.85|12078.75|11958.75|12082.14|11962.14|12078.21|11958.21|10
1624351320000|2021-06-22 08:42:00|12079.02|11959.02|12066.97|11946.97|12079.02|11959.02|12066.97|11946.97|10
1624351330000|2021-06-22 08:42:10|12066.28|11946.28|12063.2|11943.2|12066.28|11946.28|12062.81|11942.81|10
1624351340000|2021-06-22 08:42:20|12063.4|11943.4|12059.13|11939.13|12063.82|11943.82|12059.13|11939.13|10
1624351350000|2021-06-22 08:42:30|12058.51|11938.51|12051.7|11931.7|12058.51|11938.51|12051.7|11931.7|10
1624351360000|2021-06-22 08:42:40|12051.24|11931.24|12043.06|11923.06|12052.37|11932.37|12043.06|11923.06|10
1624351370000|2021-06-22 08:42:50|12042.37|11922.37|12042.24|11922.24|12042.85|11922.85|12041.33|11921.33|10
1624351380000|2021-06-22 08:43:00|12041.45|11921.45|12038.59|11918.59|12041.45|11921.45|12038.59|11918.59|10
1624351390000|2021-06-22 08:43:10|12037.18|11917.18|12031.8|11911.8|12037.22|11917.22|12031.8|11911.8|10
1624351400000|2021-06-22 08:43:20|12033.02|11913.02|12039.49|11919.49|12039.49|11919.49|12033.02|11913.02|10
1624351410000|2021-06-22 08:43:30|12036.67|11916.67|12041.95|11921.95|12041.95|11921.95|12035.99|11915.99|10
1624351420000|2021-06-22 08:43:40|12041.2|11921.2|12042.88|11922.88|12042.88|11922.88|12039.03|11919.03|10
1624351430000|2021-06-22 08:43:50|12042.53|11922.53|12045.37|11925.37|12045.37|11925.37|12041.58|11921.58|10
1624351440000|2021-06-22 08:44:00|12045.6|11925.6|12055.17|11935.17|12055.17|11935.17|12045.6|11925.6|10
1624351450000|2021-06-22 08:44:10|12054.76|11934.76|12056.2|11936.2|12057.97|11937.97|12054.76|11934.76|10
1624351460000|2021-06-22 08:44:20|12056.18|11936.18|12052.95|11932.95|12056.7|11936.7|12052.95|11932.95|10
1624351470000|2021-06-22 08:44:30|12052.32|11932.32|12048.37|11928.37|12052.75|11932.75|12048.37|11928.37|10
1624351480000|2021-06-22 08:44:40|12049.28|11929.28|12050.35|11930.35|12050.7|11930.7|12048.64|11928.64|10
1624351490000|2021-06-22 08:44:50|12050.3|11930.3|12051.66|11931.66|12052.87|11932.87|12049.44|11929.44|10
1624351500000|2021-06-22 08:45:00|12051.64|11931.64|12063.95|11943.95|12063.95|11943.95|12051.64|11931.64|10
1624351510000|2021-06-22 08:45:10|12065.13|11945.13|12077.85|11957.85|12077.85|11957.85|12065.13|11945.13|10
1624351520000|2021-06-22 08:45:20|12076.86|11956.86|12087.59|11967.59|12087.59|11967.59|12076.86|11956.86|10
1624351530000|2021-06-22 08:45:30|12088.84|11968.84|12097.06|11977.06|12097.06|11977.06|12088.84|11968.84|10
1624351540000|2021-06-22 08:45:40|12097.11|11977.11|12108.72|11988.72|12108.72|11988.72|12097.11|11977.11|10
1624351550000|2021-06-22 08:45:50|12107.81|11987.81|12099.62|11979.62|12110.55|11990.55|12099.62|11979.62|10
1624351560000|2021-06-22 08:46:00|12098.41|11978.41|12092|11972|12098.7|11978.7|12092|11972|10
1624351570000|2021-06-22 08:46:10|12093.02|11973.02|12095.28|11975.28|12095.34|11975.34|12091.48|11971.48|10
1624351580000|2021-06-22 08:46:20|12096.02|11976.02|12090.17|11970.17|12096.02|11976.02|12090.17|11970.17|10
1624351590000|2021-06-22 08:46:30|12089.08|11969.08|12089.83|11969.83|12090.39|11970.39|12089.08|11969.08|10
1624351600000|2021-06-22 08:46:40|12089.5|11969.5|12085.6|11965.6|12090.01|11970.01|12085.12|11965.12|10
1624351610000|2021-06-22 08:46:50|12084.91|11964.91|12074.49|11954.49|12084.91|11964.91|12074.49|11954.49|10
1624351620000|2021-06-22 08:47:00|12074.05|11954.05|12067.98|11947.98|12074.31|11954.31|12067.98|11947.98|10
1624351630000|2021-06-22 08:47:10|12068.26|11948.26|12060.23|11940.23|12068.26|11948.26|12060.23|11940.23|10
1624351640000|2021-06-22 08:47:20|12060.29|11940.29|12056.35|11936.35|12060.29|11940.29|12056.27|11936.27|10
1624351650000|2021-06-22 08:47:30|12055.71|11935.71|12041|11921|12055.71|11935.71|12041|11921|10
1624351660000|2021-06-22 08:47:40|12041.08|11921.08|12032.99|11912.99|12041.08|11921.08|12032.99|11912.99|10
1624351670000|2021-06-22 08:47:50|12033.34|11913.34|12032.83|11912.83|12033.56|11913.56|12032.69|11912.69|10
1624351680000|2021-06-22 08:48:00|12032.3|11912.3|12036.48|11916.48|12036.48|11916.48|12031.36|11911.36|10
1624351690000|2021-06-22 08:48:10|12036.65|11916.65|12033.34|11913.34|12036.65|11916.65|12033.34|11913.34|10
1624351700000|2021-06-22 08:48:20|12033.24|11913.24|12034.95|11914.95|12034.95|11914.95|12031.69|11911.69|10
1624351710000|2021-06-22 08:48:30|12034.99|11914.99|12029.02|11909.02|12034.99|11914.99|12027.92|11907.92|10
1624351720000|2021-06-22 08:48:40|12028.92|11908.92|12027.76|11907.76|12028.92|11908.92|12026.64|11906.64|10
1624351730000|2021-06-22 08:48:50|12027.74|11907.74|12023.18|11903.18|12027.74|11907.74|12022.9|11902.9|10
1624351740000|2021-06-22 08:49:00|12021.58|11901.58|12016.25|11896.25|12021.58|11901.58|12012.51|11892.51|10
1624351750000|2021-06-22 08:49:10|12016.19|11896.19|12012.06|11892.06|12016.19|11896.19|12012.06|11892.06|10
1624351760000|2021-06-22 08:49:20|12011.83|11891.83|12003.67|11883.67|12011.83|11891.83|12003.67|11883.67|10
1624351770000|2021-06-22 08:49:30|12003.52|11883.52|12005.15|11885.15|12006.5|11886.5|12003.52|11883.52|10
1624351780000|2021-06-22 08:49:40|12004.46|11884.46|12013.38|11893.38|12013.38|11893.38|12003.91|11883.91|10
1624351790000|2021-06-22 08:49:50|12015.64|11895.64|12023.59|11903.59|12023.59|11903.59|12015.64|11895.64|10
1624351800000|2021-06-22 08:50:00|12023.04|11903.04|12036.19|11916.19|12036.3|11916.3|12023.04|11903.04|10
1624351810000|2021-06-22 08:50:10|12037.31|11917.31|12041.82|11921.82|12041.9|11921.9|12037.31|11917.31|10
1624351820000|2021-06-22 08:50:20|12043.31|11923.31|12045.94|11925.94|12046.51|11926.51|12043.31|11923.31|10
1624351830000|2021-06-22 08:50:30|12044.79|11924.79|12033.87|11913.87|12044.79|11924.79|12033.87|11913.87|10
1624351840000|2021-06-22 08:50:40|12033|11913|12026.13|11906.13|12033|11913|12026.13|11906.13|10
1624351850000|2021-06-22 08:50:50|12026.17|11906.17|12022.88|11902.88|12026.17|11906.17|12022.88|11902.88|10
1624351860000|2021-06-22 08:51:00|12023.2|11903.2|12019.78|11899.78|12023.2|11903.2|12019.78|11899.78|10
1624351870000|2021-06-22 08:51:10|12019.95|11899.95|12020.42|11900.42|12020.93|11900.93|12019.74|11899.74|10
1624351880000|2021-06-22 08:51:20|12020.38|11900.38|12021.86|11901.86|12022.2|11902.2|12020.23|11900.23|9
1624351890000|2021-06-22 08:51:30|12023.2|11903.2|12030.79|11910.79|12030.79|11910.79|12022.96|11902.96|10
1624351900000|2021-06-22 08:51:40|12031.15|11911.15|12038.17|11918.17|12038.65|11918.65|12031.15|11911.15|10
1624351910000|2021-06-22 08:51:50|12039.17|11919.17|12039.07|11919.07|12039.17|11919.17|12037.81|11917.81|10
1624351920000|2021-06-22 08:52:00|12039.05|11919.05|12051.36|11931.36|12051.36|11931.36|12038.89|11918.89|10
1624351930000|2021-06-22 08:52:10|12051.93|11931.93|12059.79|11939.79|12059.79|11939.79|12051.93|11931.93|10
1624351940000|2021-06-22 08:52:20|12059.85|11939.85|12061.3|11941.3|12061.32|11941.32|12059.13|11939.13|10
1624351950000|2021-06-22 08:52:30|12061.49|11941.49|12066.62|11946.62|12066.62|11946.62|12061.49|11941.49|10
1624351960000|2021-06-22 08:52:40|12069.64|11949.64|12069.27|11949.27|12071.11|11951.11|12068.87|11948.87|10
1624351970000|2021-06-22 08:52:50|12070.29|11950.29|12071.23|11951.23|12071.34|11951.34|12069.82|11949.82|10
1624351980000|2021-06-22 08:53:00|12070.96|11950.96|12068.83|11948.83|12070.96|11950.96|12068.62|11948.62|10
1624351990000|2021-06-22 08:53:10|12066.24|11946.24|12059.11|11939.11|12066.24|11946.24|12059.11|11939.11|10
1624352000000|2021-06-22 08:53:20|12059.04|11939.04|12054.78|11934.78|12060.87|11940.87|12054.78|11934.78|10
1624352010000|2021-06-22 08:53:30|12054.19|11934.19|12047.47|11927.47|12054.19|11934.19|12046.91|11926.91|10
1624352020000|2021-06-22 08:53:40|12044.63|11924.63|12042.62|11922.62|12044.63|11924.63|12040.88|11920.88|10
1624352030000|2021-06-22 08:53:50|12042.2|11922.2|12044.47|11924.47|12044.8|11924.8|12042.2|11922.2|10
1624352040000|2021-06-22 08:54:00|12044.49|11924.49|12041.55|11921.55|12045.65|11925.65|12041.55|11921.55|9
1624352050000|2021-06-22 08:54:10|12041.67|11921.67|12037.15|11917.15|12041.67|11921.67|12037.15|11917.15|10
1624352060000|2021-06-22 08:54:20|12036.74|11916.74|12040.25|11920.25|12040.62|11920.62|12036.59|11916.59|10
1624352070000|2021-06-22 08:54:30|12041.1|11921.1|12041.73|11921.73|12042.03|11922.03|12040.58|11920.58|9
1624352080000|2021-06-22 08:54:40|12041.65|11921.65|12047.12|11927.12|12047.12|11927.12|12040.83|11920.83|10
1624352090000|2021-06-22 08:54:50|12047.24|11927.24|12051.82|11931.82|12051.82|11931.82|12046.79|11926.79|10
1624352100000|2021-06-22 08:55:00|12051.68|11931.68|12054.67|11934.67|12054.67|11934.67|12051.68|11931.68|10
1624352110000|2021-06-22 08:55:10|12055.41|11935.41|12054.04|11934.04|12056.19|11936.19|12053.56|11933.56|10
1624352120000|2021-06-22 08:55:20|12053.89|11933.89|12055.42|11935.42|12057.76|11937.76|12053.62|11933.62|10
1624352130000|2021-06-22 08:55:30|12056.36|11936.36|12050.16|11930.16|12056.36|11936.36|12049.27|11929.27|10
1624352140000|2021-06-22 08:55:40|12048.91|11928.91|12050.83|11930.83|12050.83|11930.83|12047.57|11927.57|10
1624352150000|2021-06-22 08:55:50|12051.82|11931.82|12055.84|11935.84|12055.84|11935.84|12051.23|11931.23|10
1624352160000|2021-06-22 08:56:00|12056.52|11936.52|12059.3|11939.3|12059.3|11939.3|12056.52|11936.52|10
1624352170000|2021-06-22 08:56:10|12059.74|11939.74|12057.59|11937.59|12059.74|11939.74|12057.59|11937.59|10
1624352180000|2021-06-22 08:56:20|12057.57|11937.57|12055.34|11935.34|12057.57|11937.57|12055.05|11935.05|10
1624352190000|2021-06-22 08:56:30|12055.56|11935.56|12057.12|11937.12|12057.38|11937.38|12055.56|11935.56|10
1624352200000|2021-06-22 08:56:40|12057.14|11937.14|12055.8|11935.8|12057.78|11937.78|12055.8|11935.8|10
1624352210000|2021-06-22 08:56:50|12055.78|11935.78|12058.25|11938.25|12058.4|11938.4|12055.78|11935.78|10
1624352220000|2021-06-22 08:57:00|12057.74|11937.74|12055.75|11935.75|12058.49|11938.49|12055.75|11935.75|10
1624352230000|2021-06-22 08:57:10|12055.62|11935.62|12048.38|11928.38|12055.8|11935.8|12048.38|11928.38|10
1624352240000|2021-06-22 08:57:20|12044.58|11924.58|12044.29|11924.29|12045.02|11925.02|12043.72|11923.72|9
1624352250000|2021-06-22 08:57:30|12043.7|11923.7|12036.78|11916.78|12043.71|11923.71|12036.78|11916.78|10
1624352260000|2021-06-22 08:57:40|12036.52|11916.52|12038.19|11918.19|12038.24|11918.24|12035.01|11915.01|10
1624352270000|2021-06-22 08:57:50|12037.96|11917.96|12035.65|11915.65|12037.96|11917.96|12035.65|11915.65|10
1624352280000|2021-06-22 08:58:00|12035.43|11915.43|12035.51|11915.51|12035.51|11915.51|12034.38|11914.38|9
1624352290000|2021-06-22 08:58:10|12035.64|11915.64|12035.67|11915.67|12035.99|11915.99|12034.97|11914.97|10
1624352300000|2021-06-22 08:58:20|12035.08|11915.08|12033.02|11913.02|12035.08|11915.08|12032.66|11912.66|10
1624352310000|2021-06-22 08:58:30|12033.07|11913.07|12033.09|11913.09|12033.49|11913.49|12032.89|11912.89|10
1624352320000|2021-06-22 08:58:40|12033.61|11913.61|12033.39|11913.39|12033.85|11913.85|12032.31|11912.31|10
1624352330000|2021-06-22 08:58:50|12034.84|11914.84|12036.79|11916.79|12036.79|11916.79|12034.84|11914.84|10
1624352340000|2021-06-22 08:59:00|12036.65|11916.65|12043.11|11923.11|12043.11|11923.11|12036.65|11916.65|10
1624352350000|2021-06-22 08:59:10|12043.82|11923.82|12042.62|11922.62|12043.82|11923.82|12041.78|11921.78|10
1624352360000|2021-06-22 08:59:20|12042.18|11922.18|12036.35|11916.35|12042.18|11922.18|12036.35|11916.35|10
1624352370000|2021-06-22 08:59:30|12036.28|11916.28|12036.7|11916.7|12036.81|11916.81|12035.91|11915.91|10
1624352380000|2021-06-22 08:59:40|12036.5|11916.5|12044.06|11924.06|12044.06|11924.06|12036.5|11916.5|10
1624352390000|2021-06-22 08:59:50|12045.38|11925.38|12054.9|11934.9|12054.9|11934.9|12045.38|11925.38|10
1624352400000|2021-06-22 09:00:00|12056.83|11936.83|12064.94|11944.94|12065.21|11945.21|12056.83|11936.83|10
1624352410000|2021-06-22 09:00:10|12064.21|11944.21|12076.47|11956.47|12076.47|11956.47|12064.21|11944.21|10
1624352420000|2021-06-22 09:00:20|12079.92|11959.92|12093.79|11973.79|12093.79|11973.79|12079.92|11959.92|10
1624352430000|2021-06-22 09:00:30|12095.48|11975.48|12101.18|11981.18|12101.18|11981.18|12095.48|11975.48|10
1624352440000|2021-06-22 09:00:40|12102.82|11982.82|12101.31|11981.31|12102.82|11982.82|12100.26|11980.26|10
1624352450000|2021-06-22 09:00:50|12101.53|11981.53|12103.89|11983.89|12103.89|11983.89|12100.81|11980.81|10
1624352460000|2021-06-22 09:01:00|12105.26|11985.26|12109.66|11989.66|12111.28|11991.28|12105.26|11985.26|10
1624352470000|2021-06-22 09:01:10|12109.64|11989.64|12112.21|11992.21|12112.21|11992.21|12109.29|11989.29|10
1624352480000|2021-06-22 09:01:20|12110.56|11990.56|12111.48|11991.48|12113.96|11993.96|12110.56|11990.56|10
1624352490000|2021-06-22 09:01:30|12111.61|11991.61|12112.12|11992.12|12113.49|11993.49|12111.06|11991.06|9
1624352500000|2021-06-22 09:01:40|12111.64|11991.64|12108.48|11988.48|12112.35|11992.35|12108.48|11988.48|10
1624352510000|2021-06-22 09:01:50|12108.98|11988.98|12105.77|11985.77|12109.37|11989.37|12105.77|11985.77|10
1624352520000|2021-06-22 09:02:00|12105.32|11985.32|12082.83|11962.83|12105.32|11985.32|12082.83|11962.83|10
1624352530000|2021-06-22 09:02:10|12077.65|11957.65|12064.52|11944.52|12077.65|11957.65|12064.52|11944.52|10
1624352540000|2021-06-22 09:02:20|12063.93|11943.93|12054.13|11934.13|12063.93|11943.93|12054.13|11934.13|10
1624352550000|2021-06-22 09:02:30|12052.94|11932.94|12051.17|11931.17|12053.36|11933.36|12049.83|11929.83|10
1624352560000|2021-06-22 09:02:40|12051.46|11931.46|12043.44|11923.44|12051.46|11931.46|12043.44|11923.44|10
1624352570000|2021-06-22 09:02:50|12042.67|11922.67|12030.51|11910.51|12042.67|11922.67|12030.51|11910.51|10
1624352580000|2021-06-22 09:03:00|12029.64|11909.64|12015.67|11895.67|12029.64|11909.64|12015.67|11895.67|10
1624352590000|2021-06-22 09:03:10|12014.67|11894.67|12007.16|11887.16|12014.67|11894.67|12007.05|11887.05|10
1624352600000|2021-06-22 09:03:20|12004.74|11884.74|11993.07|11873.07|12004.74|11884.74|11993.07|11873.07|10
1624352610000|2021-06-22 09:03:30|11993.28|11873.28|11989.92|11869.92|11993.58|11873.58|11988.58|11868.58|10
1624352620000|2021-06-22 09:03:40|11990.97|11870.97|11986.76|11866.76|11990.97|11870.97|11986.76|11866.76|10
1624352630000|2021-06-22 09:03:50|11987.3|11867.3|11986.72|11866.72|11987.37|11867.37|11984.62|11864.62|10
1624352640000|2021-06-22 09:04:00|11987.26|11867.26|11979.88|11859.88|11987.26|11867.26|11979.88|11859.88|10
1624352650000|2021-06-22 09:04:10|11977.87|11857.87|11977.67|11857.67|11979.59|11859.59|11977.67|11857.67|10
1624352660000|2021-06-22 09:04:20|11978.42|11858.42|11976.48|11856.48|11980.94|11860.94|11976.48|11856.48|10
1624352670000|2021-06-22 09:04:30|11976.67|11856.67|11974.44|11854.44|11976.67|11856.67|11972.34|11852.34|10
1624352680000|2021-06-22 09:04:40|11974.18|11854.18|11974.96|11854.96|11975.34|11855.34|11973.16|11853.16|10
1624352690000|2021-06-22 09:04:50|11975|11855|11974.29|11854.29|11976.31|11856.31|11973.3|11853.3|10
1624352700000|2021-06-22 09:05:00|11974.04|11854.04|11969.65|11849.65|11974.21|11854.21|11969.65|11849.65|10
1624352710000|2021-06-22 09:05:10|11971.12|11851.12|11975.65|11855.65|11975.65|11855.65|11970.93|11850.93|9
1624352720000|2021-06-22 09:05:20|11977.32|11857.32|11985.19|11865.19|11985.19|11865.19|11976.72|11856.72|10
1624352730000|2021-06-22 09:05:30|11987.8|11867.8|11988.41|11868.41|11988.82|11868.82|11986.52|11866.52|10
1624352740000|2021-06-22 09:05:40|11988.87|11868.87|11984.68|11864.68|11989.36|11869.36|11984.68|11864.68|10
1624352750000|2021-06-22 09:05:50|11984.81|11864.81|11987.02|11867.02|11988.2|11868.2|11984.81|11864.81|10
1624352760000|2021-06-22 09:06:00|11986.44|11866.44|11976.24|11856.24|11986.44|11866.44|11975.98|11855.98|10
1624352770000|2021-06-22 09:06:10|11976.67|11856.67|11979.02|11859.02|11980.19|11860.19|11976.67|11856.67|10
1624352780000|2021-06-22 09:06:20|11979.15|11859.15|11976.18|11856.18|11979.15|11859.15|11976.18|11856.18|10
1624352790000|2021-06-22 09:06:30|11976.37|11856.37|11968.75|11848.75|11976.37|11856.37|11968.75|11848.75|10
1624352800000|2021-06-22 09:06:40|11966.15|11846.15|11962.99|11842.99|11966.24|11846.24|11962.99|11842.99|10
1624352810000|2021-06-22 09:06:50|11960.28|11840.28|11957.17|11837.17|11960.6|11840.6|11957.09|11837.09|10
1624352820000|2021-06-22 09:07:00|11956.95|11836.95|11959.1|11839.1|11959.1|11839.1|11956.25|11836.25|10
1624352830000|2021-06-22 09:07:10|11960.69|11840.69|11960.6|11840.6|11962.21|11842.21|11960.17|11840.17|10
1624352840000|2021-06-22 09:07:20|11957.6|11837.6|11955.89|11835.89|11957.6|11837.6|11953.97|11833.97|10
1624352850000|2021-06-22 09:07:30|11956.06|11836.06|11948.39|11828.39|11956.06|11836.06|11947.46|11827.46|10
1624352860000|2021-06-22 09:07:40|11949.63|11829.63|11956.04|11836.04|11956.88|11836.88|11949.63|11829.63|10
1624352870000|2021-06-22 09:07:50|11959.77|11839.77|11958.77|11838.77|11960.44|11840.44|11957.43|11837.43|10
1624352880000|2021-06-22 09:08:00|11959.94|11839.94|11965.86|11845.86|11965.86|11845.86|11959.27|11839.27|10
1624352890000|2021-06-22 09:08:10|11966.19|11846.19|11968.37|11848.37|11968.37|11848.37|11965.27|11845.27|10
1624352900000|2021-06-22 09:08:20|11969.27|11849.27|11976.18|11856.18|11976.18|11856.18|11969.27|11849.27|10
1624352910000|2021-06-22 09:08:30|11976.46|11856.46|11979.75|11859.75|11980.12|11860.12|11976.02|11856.02|10
1624352920000|2021-06-22 09:08:40|11985.21|11865.21|11989.41|11869.41|11989.41|11869.41|11984.83|11864.83|10
1624352930000|2021-06-22 09:08:50|11990.95|11870.95|11994.17|11874.17|11994.17|11874.17|11990.95|11870.95|10
1624352940000|2021-06-22 09:09:00|11993.67|11873.67|12009.6|11889.6|12009.6|11889.6|11993.63|11873.63|10
1624352950000|2021-06-22 09:09:10|12010.53|11890.53|12015.73|11895.73|12015.73|11895.73|12009.77|11889.77|10
1624352960000|2021-06-22 09:09:20|12017.14|11897.14|12032.27|11912.27|12032.27|11912.27|12017.14|11897.14|10
1624352970000|2021-06-22 09:09:30|12034.09|11914.09|12037.38|11917.38|12039.1|11919.1|12034.09|11914.09|10
1624352980000|2021-06-22 09:09:40|12037.37|11917.37|12031.51|11911.51|12037.42|11917.42|12031.2|11911.2|10
1624352990000|2021-06-22 09:09:50|12031.67|11911.67|12037.19|11917.19|12037.19|11917.19|12031.43|11911.43|10
1624353000000|2021-06-22 09:10:00|12037.68|11917.68|12047.09|11927.09|12047.89|11927.89|12037.68|11917.68|10
1624353010000|2021-06-22 09:10:10|12045.17|11925.17|12029.1|11909.1|12045.17|11925.17|12029.1|11909.1|10
1624353020000|2021-06-22 09:10:20|12024.98|11904.98|12017.32|11897.32|12024.98|11904.98|12017.32|11897.32|10
1624353030000|2021-06-22 09:10:30|12017.05|11897.05|12025.16|11905.16|12025.16|11905.16|12017.05|11897.05|10
1624353040000|2021-06-22 09:10:40|12025.84|11905.84|12027.94|11907.94|12029.35|11909.35|12025.84|11905.84|10
1624353050000|2021-06-22 09:10:50|12027.67|11907.67|12034.19|11914.19|12034.19|11914.19|12027.67|11907.67|10
1624353060000|2021-06-22 09:11:00|12034.48|11914.48|12033.66|11913.66|12034.82|11914.82|12032.63|11912.63|10
1624353070000|2021-06-22 09:11:10|12034.29|11914.29|12037.39|11917.39|12037.52|11917.52|12033.18|11913.18|10
1624353080000|2021-06-22 09:11:20|12039.06|11919.06|12040.64|11920.64|12041.35|11921.35|12039.06|11919.06|10
1624353090000|2021-06-22 09:11:30|12040.11|11920.11|12048.9|11928.9|12048.9|11928.9|12040.11|11920.11|10
1624353100000|2021-06-22 09:11:40|12049.13|11929.13|12046.29|11926.29|12049.74|11929.74|12046.29|11926.29|10
1624353110000|2021-06-22 09:11:50|12045.78|11925.78|12041.12|11921.12|12047.91|11927.91|12041.12|11921.12|10
1624353120000|2021-06-22 09:12:00|12040.35|11920.35|12032.92|11912.92|12040.35|11920.35|12031.83|11911.83|10
1624353130000|2021-06-22 09:12:10|12033.25|11913.25|12038.77|11918.77|12039.13|11919.13|12033.25|11913.25|10
1624353140000|2021-06-22 09:12:20|12038.29|11918.29|12040.04|11920.04|12040.04|11920.04|12035.39|11915.39|10
1624353150000|2021-06-22 09:12:30|12040.21|11920.21|12039.45|11919.45|12041.01|11921.01|12039.45|11919.45|10
1624353160000|2021-06-22 09:12:40|12040.46|11920.46|12038.63|11918.63|12041.95|11921.95|12038.54|11918.54|10
1624353170000|2021-06-22 09:12:50|12038.47|11918.47|12034.32|11914.32|12038.79|11918.79|12034.32|11914.32|10
1624353180000|2021-06-22 09:13:00|12032.04|11912.04|12033.48|11913.48|12033.48|11913.48|12030.03|11910.03|10
1624353190000|2021-06-22 09:13:10|12033.13|11913.13|12030.6|11910.6|12034.04|11914.04|12030.16|11910.16|10
1624353200000|2021-06-22 09:13:20|12031.38|11911.38|12034.42|11914.42|12034.42|11914.42|12030.2|11910.2|10
1624353210000|2021-06-22 09:13:30|12034.55|11914.55|12034.89|11914.89|12035.98|11915.98|12034.13|11914.13|10
1624353220000|2021-06-22 09:13:40|12032.41|11912.41|12029.18|11909.18|12032.41|11912.41|12028.74|11908.74|10
1624353230000|2021-06-22 09:13:50|12028.25|11908.25|12022.69|11902.69|12028.25|11908.25|12022.69|11902.69|10
1624353240000|2021-06-22 09:14:00|12021.03|11901.03|12023.27|11903.27|12025.06|11905.06|12019.99|11899.99|10
1624353250000|2021-06-22 09:14:10|12023.65|11903.65|12025.13|11905.13|12025.13|11905.13|12023.03|11903.03|9
1624353260000|2021-06-22 09:14:20|12025.16|11905.16|12026.55|11906.55|12028.38|11908.38|12025.16|11905.16|10
1624353270000|2021-06-22 09:14:30|12025.26|11905.26|12015.43|11895.43|12025.26|11905.26|12015.43|11895.43|10
1624353280000|2021-06-22 09:14:40|12014.46|11894.46|12018.09|11898.09|12018.09|11898.09|12013.93|11893.93|10
1624353290000|2021-06-22 09:14:50|12018.57|11898.57|12020.07|11900.07|12021.05|11901.05|12018.57|11898.57|10
1624353300000|2021-06-22 09:15:00|12019.09|11899.09|12022.08|11902.08|12022.08|11902.08|12018.57|11898.57|10
1624353310000|2021-06-22 09:15:10|12023.91|11903.91|12029.37|11909.37|12029.37|11909.37|12023.51|11903.51|10
1624353320000|2021-06-22 09:15:20|12028.04|11908.04|12023.11|11903.11|12028.04|11908.04|12023.11|11903.11|10
1624353330000|2021-06-22 09:15:30|12022.85|11902.85|12008.25|11888.25|12022.85|11902.85|12008.25|11888.25|10
1624353340000|2021-06-22 09:15:40|12006.53|11886.53|12003.73|11883.73|12006.53|11886.53|12003.73|11883.73|10
1624353350000|2021-06-22 09:15:50|12003.41|11883.41|11992.27|11872.27|12003.41|11883.41|11992.27|11872.27|9
1624353360000|2021-06-22 09:16:00|11989.71|11869.71|11974.71|11854.71|11989.72|11869.72|11974.71|11854.71|10
1624353370000|2021-06-22 09:16:10|11974.93|11854.93|11978.64|11858.64|11978.64|11858.64|11974.93|11854.93|10
1624353380000|2021-06-22 09:16:20|11978.91|11858.91|11986.79|11866.79|11987.1|11867.1|11978.91|11858.91|10
1624353390000|2021-06-22 09:16:30|11986.77|11866.77|11984.58|11864.58|11987.21|11867.21|11984.58|11864.58|10
1624353400000|2021-06-22 09:16:40|11984.99|11864.99|11988.16|11868.16|11988.16|11868.16|11984.99|11864.99|10
1624353410000|2021-06-22 09:16:50|11988.49|11868.49|11988.06|11868.06|11990.79|11870.79|11988.06|11868.06|10
1624353420000|2021-06-22 09:17:00|11987.14|11867.14|11984.94|11864.94|11987.14|11867.14|11983.22|11863.22|10
1624353430000|2021-06-22 09:17:10|11985.75|11865.75|11989.08|11869.08|11989.9|11869.9|11985.75|11865.75|10
1624353440000|2021-06-22 09:17:20|11989.67|11869.67|11986.52|11866.52|11989.67|11869.67|11986.52|11866.52|10
1624353450000|2021-06-22 09:17:30|11986.38|11866.38|11989.42|11869.42|11990.16|11870.16|11985.38|11865.38|10
1624353460000|2021-06-22 09:17:40|11990.64|11870.64|11996.38|11876.38|11996.38|11876.38|11990.64|11870.64|10
1624353470000|2021-06-22 09:17:50|11997.65|11877.65|12000.37|11880.37|12000.37|11880.37|11997.65|11877.65|10
1624353480000|2021-06-22 09:18:00|12000.49|11880.49|12001.47|11881.47|12001.47|11881.47|12000.08|11880.08|10
1624353490000|2021-06-22 09:18:10|12002.35|11882.35|12006.48|11886.48|12006.48|11886.48|12002.16|11882.16|10
1624353500000|2021-06-22 09:18:20|12006.5|11886.5|12009.19|11889.19|12009.45|11889.45|12006.5|11886.5|10
1624353510000|2021-06-22 09:18:30|12009.87|11889.87|12009.79|11889.79|12011.41|11891.41|12009.79|11889.79|10
1624353520000|2021-06-22 09:18:40|12010.3|11890.3|12006.72|11886.72|12010.93|11890.93|12005.72|11885.72|10
1624353530000|2021-06-22 09:18:50|12006.8|11886.8|12001.77|11881.77|12006.8|11886.8|12001.77|11881.77|10
1624353540000|2021-06-22 09:19:00|12002.36|11882.36|12004.98|11884.98|12004.98|11884.98|12002.36|11882.36|10
1624353550000|2021-06-22 09:19:10|12004.35|11884.35|12005.17|11885.17|12005.17|11885.17|12003.81|11883.81|10
1624353560000|2021-06-22 09:19:20|12005.06|11885.06|12010.21|11890.21|12010.21|11890.21|12005.06|11885.06|10
1624353570000|2021-06-22 09:19:30|12010.65|11890.65|12012.68|11892.68|12012.68|11892.68|12010.58|11890.58|10
1624353580000|2021-06-22 09:19:40|12013.29|11893.29|12015.7|11895.7|12015.7|11895.7|12013.29|11893.29|10
1624353590000|2021-06-22 09:19:50|12016.15|11896.15|12016.31|11896.31|12017.18|11897.18|12016.15|11896.15|10
1624353600000|2021-06-22 09:20:00|12016.74|11896.74|12021.27|11901.27|12021.48|11901.48|12016.74|11896.74|10
1624353610000|2021-06-22 09:20:10|12021.51|11901.51|12022.97|11902.97|12024.58|11904.58|12021.51|11901.51|10
1624353620000|2021-06-22 09:20:20|12023.22|11903.22|12025.57|11905.57|12025.57|11905.57|12023.22|11903.22|10
1624353630000|2021-06-22 09:20:30|12025.08|11905.08|12028.09|11908.09|12029.11|11909.11|12025.08|11905.08|10
1624353640000|2021-06-22 09:20:40|12027.98|11907.98|12032.91|11912.91|12032.91|11912.91|12027.98|11907.98|10
1624353650000|2021-06-22 09:20:50|12033.95|11913.95|12036.13|11916.13|12036.13|11916.13|12033.65|11913.65|10
1624353660000|2021-06-22 09:21:00|12035.86|11915.86|12035.53|11915.53|12035.86|11915.86|12035.03|11915.03|10
1624353670000|2021-06-22 09:21:10|12035.43|11915.43|12034.11|11914.11|12035.43|11915.43|12033.71|11913.71|10
1624353680000|2021-06-22 09:21:20|12034.36|11914.36|12033.87|11913.87|12034.51|11914.51|12033.41|11913.41|10
1624353690000|2021-06-22 09:21:30|12033.85|11913.85|12032.7|11912.7|12034.62|11914.62|12032.7|11912.7|10
1624353700000|2021-06-22 09:21:40|12031.38|11911.38|12029.49|11909.49|12032.15|11912.15|12029.49|11909.49|10
1624353710000|2021-06-22 09:21:50|12029.57|11909.57|12028.32|11908.32|12029.57|11909.57|12028.32|11908.32|10
1624353720000|2021-06-22 09:22:00|12028.31|11908.31|12028.52|11908.52|12028.67|11908.67|12027.71|11907.71|10
1624353730000|2021-06-22 09:22:10|12028.57|11908.57|12023.02|11903.02|12028.59|11908.59|12023.02|11903.02|10
1624353740000|2021-06-22 09:22:20|12022.25|11902.25|12021.07|11901.07|12022.96|11902.96|12020.5|11900.5|10
1624353750000|2021-06-22 09:22:30|12021.47|11901.47|12020.51|11900.51|12021.47|11901.47|12019.71|11899.71|10
1624353760000|2021-06-22 09:22:40|12020.41|11900.41|12018.73|11898.73|12020.41|11900.41|12018.4|11898.4|8
1624353770000|2021-06-22 09:22:50|12018.37|11898.37|12017.64|11897.64|12018.4|11898.4|12017.53|11897.53|10
1624353780000|2021-06-22 09:23:00|12017.58|11897.58|12013.63|11893.63|12018.47|11898.47|12013.63|11893.63|10
1624353790000|2021-06-22 09:23:10|12012.94|11892.94|12009.84|11889.84|12013.35|11893.35|12009.84|11889.84|10
1624353800000|2021-06-22 09:23:20|12009.64|11889.64|12007.38|11887.38|12009.64|11889.64|12006.42|11886.42|10
1624353810000|2021-06-22 09:23:30|12007.39|11887.39|12006.9|11886.9|12007.39|11887.39|12006.54|11886.54|10
1624353820000|2021-06-22 09:23:40|12006.03|11886.03|12003.77|11883.77|12007.13|11887.13|12003.77|11883.77|10
1624353830000|2021-06-22 09:23:50|12003.99|11883.99|12001.46|11881.46|12004.1|11884.1|12001.46|11881.46|10
1624353840000|2021-06-22 09:24:00|12001.9|11881.9|11998.91|11878.91|12002.09|11882.09|11998.91|11878.91|10
1624353850000|2021-06-22 09:24:10|11998.46|11878.46|11998.9|11878.9|12000.17|11880.17|11998.46|11878.46|10
1624353860000|2021-06-22 09:24:20|11999.26|11879.26|11998.7|11878.7|11999.43|11879.43|11998.37|11878.37|10
1624353870000|2021-06-22 09:24:30|11997.94|11877.94|11997.98|11877.98|11998.45|11878.45|11997.63|11877.63|10
1624353880000|2021-06-22 09:24:40|11996.65|11876.65|11995.94|11875.94|11996.79|11876.79|11995.42|11875.42|10
1624353890000|2021-06-22 09:24:50|11995.88|11875.88|11997.41|11877.41|11997.65|11877.65|11995.88|11875.88|10
1624353900000|2021-06-22 09:25:00|11996.67|11876.67|11997.91|11877.91|11998.63|11878.63|11995.99|11875.99|10
1624353910000|2021-06-22 09:25:10|11998.74|11878.74|12000.88|11880.88|12001.18|11881.18|11998.74|11878.74|10
1624353920000|2021-06-22 09:25:20|12000.44|11880.44|12000.25|11880.25|12001|11881|12000.2|11880.2|10
1624353930000|2021-06-22 09:25:30|12001.36|11881.36|12001.34|11881.34|12002|11882|12000.5|11880.5|10
1624353940000|2021-06-22 09:25:40|12001.08|11881.08|12002.85|11882.85|12002.85|11882.85|12000.93|11880.93|10
1624353950000|2021-06-22 09:25:50|12002.73|11882.73|12001.73|11881.73|12002.83|11882.83|12001.63|11881.63|10
1624353960000|2021-06-22 09:26:00|12001.88|11881.88|12000.78|11880.78|12001.88|11881.88|12000.37|11880.37|10
1624353970000|2021-06-22 09:26:10|12000.8|11880.8|11999.21|11879.21|12001.7|11881.7|11999.21|11879.21|9
1624353980000|2021-06-22 09:26:20|11999.29|11879.29|12001.05|11881.05|12001.59|11881.59|11998.93|11878.93|10
1624353990000|2021-06-22 09:26:30|12000.81|11880.81|12002.2|11882.2|12002.26|11882.26|12000.81|11880.81|10
1624354000000|2021-06-22 09:26:40|12001.81|11881.81|11999.88|11879.88|12001.9|11881.9|11999.88|11879.88|10
1624354010000|2021-06-22 09:26:50|11999.86|11879.86|11998.23|11878.23|11999.86|11879.86|11998.23|11878.23|10
1624354020000|2021-06-22 09:27:00|11997.28|11877.28|11994.29|11874.29|11997.28|11877.28|11994.2|11874.2|10
1624354030000|2021-06-22 09:27:10|11993.36|11873.36|11990|11870|11993.36|11873.36|11990|11870|10
1624354040000|2021-06-22 09:27:20|11990.96|11870.96|11989.3|11869.3|11990.96|11870.96|11989.05|11869.05|10
1624354050000|2021-06-22 09:27:30|11989.63|11869.63|11988.09|11868.09|11989.73|11869.73|11988.09|11868.09|9
1624354060000|2021-06-22 09:27:40|11987.74|11867.74|11982.86|11862.86|11987.74|11867.74|11982.85|11862.85|10
1624354070000|2021-06-22 09:27:50|11982.6|11862.6|11981.05|11861.05|11982.95|11862.95|11981.05|11861.05|10
1624354080000|2021-06-22 09:28:00|11981.01|11861.01|11980.21|11860.21|11981.01|11861.01|11980.13|11860.13|10
1624354090000|2021-06-22 09:28:10|11981.03|11861.03|11982.34|11862.34|11982.47|11862.47|11980.98|11860.98|10
1624354100000|2021-06-22 09:28:20|11982.32|11862.32|11982.32|11862.32|11982.39|11862.39|11982.06|11862.06|9
1624354110000|2021-06-22 09:28:30|11982.49|11862.49|11983.74|11863.74|11984.09|11864.09|11982.49|11862.49|10
1624354120000|2021-06-22 09:28:40|11984.09|11864.09|11982.33|11862.33|11984.09|11864.09|11982.33|11862.33|10
1624354130000|2021-06-22 09:28:50|11981.89|11861.89|11981.05|11861.05|11981.89|11861.89|11981.05|11861.05|9
1624354140000|2021-06-22 09:29:00|11981.16|11861.16|11979.15|11859.15|11981.16|11861.16|11979.15|11859.15|10
1624354150000|2021-06-22 09:29:10|11978.53|11858.53|11974.18|11854.18|11978.53|11858.53|11974.18|11854.18|10
1624354160000|2021-06-22 09:29:20|11973.27|11853.27|11971.21|11851.21|11973.27|11853.27|11968.79|11848.79|10
1624354170000|2021-06-22 09:29:30|11971.11|11851.11|11967.86|11847.86|11971.8|11851.8|11967.86|11847.86|10
1624354180000|2021-06-22 09:29:40|11966.83|11846.83|11962.04|11842.04|11966.83|11846.83|11961.87|11841.87|10
1624354190000|2021-06-22 09:29:50|11961.58|11841.58|11960.2|11840.2|11961.58|11841.58|11959.83|11839.83|10
1624354200000|2021-06-22 09:30:00|11961.1|11841.1|11961.96|11841.96|11962.16|11842.16|11961.1|11841.1|10
1624354210000|2021-06-22 09:30:10|11962.01|11842.01|11959.92|11839.92|11962.49|11842.49|11959.92|11839.92|10
1624354220000|2021-06-22 09:30:20|11959.14|11839.14|11952.36|11832.36|11959.14|11839.14|11952.36|11832.36|10
1624354230000|2021-06-22 09:30:30|11951.5|11831.5|11941.61|11821.61|11951.5|11831.5|11941.61|11821.61|10
1624354240000|2021-06-22 09:30:40|11941.05|11821.05|11936.69|11816.69|11941.18|11821.18|11936.35|11816.35|10
1624354250000|2021-06-22 09:30:50|11935.6|11815.6|11928.93|11808.93|11935.6|11815.6|11928.93|11808.93|10
1624354260000|2021-06-22 09:31:00|11929.91|11809.91|11917.8|11797.8|11929.91|11809.91|11917.8|11797.8|10
1624354270000|2021-06-22 09:31:10|11917.13|11797.13|11913.92|11793.92|11917.13|11797.13|11913.26|11793.26|10
1624354280000|2021-06-22 09:31:20|11912.42|11792.42|11917.47|11797.47|11917.47|11797.47|11912.05|11792.05|10
1624354290000|2021-06-22 09:31:30|11918.99|11798.99|11917.06|11797.06|11919.09|11799.09|11916.86|11796.86|10
1624354300000|2021-06-22 09:31:40|11918.19|11798.19|11919.76|11799.76|11920.65|11800.65|11918.19|11798.19|10
1624354310000|2021-06-22 09:31:50|11919.88|11799.88|11920.31|11800.31|11921.11|11801.11|11919.88|11799.88|10
1624354320000|2021-06-22 09:32:00|11920.21|11800.21|11918.31|11798.31|11920.73|11800.73|11917.88|11797.88|10
1624354330000|2021-06-22 09:32:10|11918.68|11798.68|11925.91|11805.91|11925.91|11805.91|11918.68|11798.68|10
1624354340000|2021-06-22 09:32:20|11927.09|11807.09|11931.2|11811.2|11931.2|11811.2|11927.09|11807.09|10
1624354350000|2021-06-22 09:32:30|11931.24|11811.24|11935.93|11815.93|11935.93|11815.93|11931.24|11811.24|10
1624354360000|2021-06-22 09:32:40|11936.32|11816.32|11941.7|11821.7|11941.85|11821.85|11936.32|11816.32|10
1624354370000|2021-06-22 09:32:50|11941.33|11821.33|11941.93|11821.93|11941.93|11821.93|11940.17|11820.17|10
1624354380000|2021-06-22 09:33:00|11942.98|11822.98|11942.99|11822.99|11944.22|11824.22|11942.43|11822.43|10
1624354390000|2021-06-22 09:33:10|11942.43|11822.43|11941.26|11821.26|11943.24|11823.24|11941.17|11821.17|9
1624354400000|2021-06-22 09:33:20|11941.3|11821.3|11936.53|11816.53|11941.3|11821.3|11936.53|11816.53|10
1624354410000|2021-06-22 09:33:30|11936.8|11816.8|11929.24|11809.24|11937.05|11817.05|11929.24|11809.24|10
1624354420000|2021-06-22 09:33:40|11929.2|11809.2|11928.38|11808.38|11929.2|11809.2|11928.06|11808.06|10
1624354430000|2021-06-22 09:33:50|11927.03|11807.03|11922.92|11802.92|11927.03|11807.03|11922.07|11802.07|10
1624354440000|2021-06-22 09:34:00|11923.02|11803.02|11923.79|11803.79|11924.53|11804.53|11923.02|11803.02|10
1624354450000|2021-06-22 09:34:10|11923.51|11803.51|11920.67|11800.67|11923.58|11803.58|11920.67|11800.67|10
1624354460000|2021-06-22 09:34:20|11920.58|11800.58|11921.3|11801.3|11921.6|11801.6|11920.58|11800.58|10
1624354470000|2021-06-22 09:34:30|11921.39|11801.39|11921.16|11801.16|11921.63|11801.63|11921.16|11801.16|10
1624354480000|2021-06-22 09:34:40|11921.26|11801.26|11921.1|11801.1|11921.97|11801.97|11921.1|11801.1|10
1624354490000|2021-06-22 09:34:50|11921.15|11801.15|11922.01|11802.01|11922.01|11802.01|11920.11|11800.11|10
1624354500000|2021-06-22 09:35:00|11921.77|11801.77|11925|11805|11926.05|11806.05|11921.77|11801.77|10
1624354510000|2021-06-22 09:35:10|11925.3|11805.3|11932.75|11812.75|11932.75|11812.75|11925.3|11805.3|10
1624354520000|2021-06-22 09:35:20|11934.29|11814.29|11937.93|11817.93|11939.33|11819.33|11934.29|11814.29|10
1624354530000|2021-06-22 09:35:30|11938.23|11818.23|11939.29|11819.29|11939.29|11819.29|11937.57|11817.57|9
1624354540000|2021-06-22 09:35:40|11938.8|11818.8|11942.29|11822.29|11942.29|11822.29|11938.8|11818.8|9
1624354550000|2021-06-22 09:35:50|11942.9|11822.9|11945.94|11825.94|11945.94|11825.94|11942.9|11822.9|10
1624354560000|2021-06-22 09:36:00|11947.26|11827.26|11952.19|11832.19|11952.19|11832.19|11947.26|11827.26|10
1624354570000|2021-06-22 09:36:10|11952.97|11832.97|11954.75|11834.75|11955.17|11835.17|11952.72|11832.72|10
1624354580000|2021-06-22 09:36:20|11954.67|11834.67|11961.14|11841.14|11961.21|11841.21|11954.67|11834.67|10
1624354590000|2021-06-22 09:36:30|11962.49|11842.49|11966.78|11846.78|11966.78|11846.78|11962.49|11842.49|10
1624354600000|2021-06-22 09:36:40|11968.97|11848.97|11975.84|11855.84|11975.84|11855.84|11968.97|11848.97|10
1624354610000|2021-06-22 09:36:50|11976.46|11856.46|11986.35|11866.35|11986.35|11866.35|11976.46|11856.46|10
1624354620000|2021-06-22 09:37:00|11987.59|11867.59|11987.68|11867.68|11989.61|11869.61|11987.18|11867.18|9
1624354630000|2021-06-22 09:37:10|11986.87|11866.87|11984.29|11864.29|11987.84|11867.84|11984.29|11864.29|10
1624354640000|2021-06-22 09:37:20|11983.61|11863.61|11973.93|11853.93|11983.61|11863.61|11973.93|11853.93|10
1624354650000|2021-06-22 09:37:30|11972.92|11852.92|11968.73|11848.73|11972.92|11852.92|11968.73|11848.73|10
1624354660000|2021-06-22 09:37:40|11969.32|11849.32|11967.28|11847.28|11969.32|11849.32|11967.28|11847.28|10
1624354670000|2021-06-22 09:37:50|11966.19|11846.19|11966.87|11846.87|11967.89|11847.89|11965.85|11845.85|10
1624354680000|2021-06-22 09:38:00|11966.63|11846.63|11961.74|11841.74|11967.6|11847.6|11961.74|11841.74|10
1624354690000|2021-06-22 09:38:10|11961.05|11841.05|11957.4|11837.4|11961.05|11841.05|11957.4|11837.4|10
1624354700000|2021-06-22 09:38:20|11957.34|11837.34|11948.66|11828.66|11957.34|11837.34|11948.66|11828.66|10
1624354710000|2021-06-22 09:38:30|11948.4|11828.4|11940.91|11820.91|11948.4|11828.4|11940.91|11820.91|10
1624354720000|2021-06-22 09:38:40|11940.88|11820.88|11936.62|11816.62|11940.88|11820.88|11936.62|11816.62|10
1624354730000|2021-06-22 09:38:50|11936.24|11816.24|11930.32|11810.32|11936.24|11816.24|11930.32|11810.32|10
1624354740000|2021-06-22 09:39:00|11930.31|11810.31|11928.53|11808.53|11930.4|11810.4|11928.53|11808.53|9
1624354750000|2021-06-22 09:39:10|11927.73|11807.73|11919.66|11799.66|11927.73|11807.73|11919.66|11799.66|10
1624354760000|2021-06-22 09:39:20|11921.16|11801.16|11917.79|11797.79|11921.81|11801.81|11917.79|11797.79|10
1624354770000|2021-06-22 09:39:30|11917.62|11797.62|11913.68|11793.68|11917.62|11797.62|11913.68|11793.68|10
1624354780000|2021-06-22 09:39:40|11913.02|11793.02|11913.16|11793.16|11913.54|11793.54|11912.83|11792.83|10
1624354790000|2021-06-22 09:39:50|11912.85|11792.85|11911.3|11791.3|11913.08|11793.08|11911.24|11791.24|10
1624354800000|2021-06-22 09:40:00|11910.84|11790.84|11909.81|11789.81|11910.84|11790.84|11907.66|11787.66|10
1624354810000|2021-06-22 09:40:10|11909.73|11789.73|11919.15|11799.15|11919.15|11799.15|11909.73|11789.73|10
1624354820000|2021-06-22 09:40:20|11918.34|11798.34|11928.43|11808.43|11928.43|11808.43|11918.34|11798.34|10
1624354830000|2021-06-22 09:40:30|11928.89|11808.89|11928.28|11808.28|11928.89|11808.89|11926.89|11806.89|10
1624354840000|2021-06-22 09:40:40|11927.39|11807.39|11930.94|11810.94|11930.98|11810.98|11927.39|11807.39|10
1624354850000|2021-06-22 09:40:50|11931.26|11811.26|11929.5|11809.5|11932.74|11812.74|11929.5|11809.5|10
1624354860000|2021-06-22 09:41:00|11929.3|11809.3|11929.88|11809.88|11931.07|11811.07|11928.8|11808.8|9
1624354870000|2021-06-22 09:41:10|11929.89|11809.89|11920.39|11800.39|11929.89|11809.89|11920.39|11800.39|10
1624354880000|2021-06-22 09:41:20|11920.15|11800.15|11914.03|11794.03|11920.15|11800.15|11914.03|11794.03|10
1624354890000|2021-06-22 09:41:30|11913.95|11793.95|11904.88|11784.88|11913.95|11793.95|11904.88|11784.88|9
1624354900000|2021-06-22 09:41:40|11905.38|11785.38|11897.39|11777.39|11905.38|11785.38|11897.39|11777.39|10
1624354910000|2021-06-22 09:41:50|11897.3|11777.3|11900.29|11780.29|11900.29|11780.29|11896.22|11776.22|10
1624354920000|2021-06-22 09:42:00|11901.87|11781.87|11902.16|11782.16|11904.02|11784.02|11901.87|11781.87|10
1624354930000|2021-06-22 09:42:10|11901.73|11781.73|11903.46|11783.46|11903.48|11783.48|11900.57|11780.57|10
1624354940000|2021-06-22 09:42:20|11903.99|11783.99|11908.93|11788.93|11908.93|11788.93|11903.99|11783.99|10
1624354950000|2021-06-22 09:42:30|11909.11|11789.11|11914.54|11794.54|11914.54|11794.54|11908.67|11788.67|10
1624354960000|2021-06-22 09:42:40|11914.69|11794.69|11917.57|11797.57|11917.57|11797.57|11914.69|11794.69|10
1624354970000|2021-06-22 09:42:50|11918.23|11798.23|11917.14|11797.14|11919.26|11799.26|11917.11|11797.11|10
1624354980000|2021-06-22 09:43:00|11918.21|11798.21|11911.36|11791.36|11918.28|11798.28|11910.9|11790.9|10
1624354990000|2021-06-22 09:43:10|11911.21|11791.21|11905.91|11785.91|11911.21|11791.21|11905.91|11785.91|10
1624355000000|2021-06-22 09:43:20|11905.65|11785.65|11900.01|11780.01|11905.65|11785.65|11900.01|11780.01|9
1624355010000|2021-06-22 09:43:30|11899.17|11779.17|11897.38|11777.38|11900.54|11780.54|11897.12|11777.12|10
1624355020000|2021-06-22 09:43:40|11897.32|11777.32|11896|11776|11897.32|11777.32|11895.81|11775.81|10
1624355030000|2021-06-22 09:43:50|11896.25|11776.25|11895.84|11775.84|11897.07|11777.07|11895.84|11775.84|10
1624355040000|2021-06-22 09:44:00|11895.33|11775.33|11897.07|11777.07|11897.33|11777.33|11895.33|11775.33|10
1624355050000|2021-06-22 09:44:10|11897.23|11777.23|11894.7|11774.7|11897.23|11777.23|11894.02|11774.02|10
1624355060000|2021-06-22 09:44:20|11894.68|11774.68|11898.06|11778.06|11898.06|11778.06|11894.68|11774.68|10
1624355070000|2021-06-22 09:44:30|11898.12|11778.12|11895.3|11775.3|11898.12|11778.12|11895.18|11775.18|10
1624355080000|2021-06-22 09:44:40|11895.15|11775.15|11894.57|11774.57|11895.63|11775.63|11894.17|11774.17|10
1624355090000|2021-06-22 09:44:50|11894.46|11774.46|11897.69|11777.69|11898.02|11778.02|11894.46|11774.46|10
1624355100000|2021-06-22 09:45:00|11898.17|11778.17|11906.35|11786.35|11907.58|11787.58|11897.52|11777.52|10
1624355110000|2021-06-22 09:45:10|11904.84|11784.84|11903.29|11783.29|11905.67|11785.67|11903.29|11783.29|10
1624355120000|2021-06-22 09:45:20|11902.74|11782.74|11896.87|11776.87|11902.74|11782.74|11896.87|11776.87|10
1624355130000|2021-06-22 09:45:30|11895.32|11775.32|11885.95|11765.95|11895.32|11775.32|11885.95|11765.95|10
1624355140000|2021-06-22 09:45:40|11885.57|11765.57|11885.58|11765.58|11885.58|11765.58|11883.06|11763.06|10
1624355150000|2021-06-22 09:45:50|11886.06|11766.06|11880.04|11760.04|11886.06|11766.06|11880.04|11760.04|10
1624355160000|2021-06-22 09:46:00|11881.07|11761.07|11870.01|11750.01|11881.07|11761.07|11870.01|11750.01|10
1624355170000|2021-06-22 09:46:10|11869.98|11749.98|11872.24|11752.24|11872.24|11752.24|11867.73|11747.73|10
1624355180000|2021-06-22 09:46:20|11872.51|11752.51|11887.52|11767.52|11887.89|11767.89|11872.51|11752.51|10
1624355190000|2021-06-22 09:46:30|11888.21|11768.21|11891.67|11771.67|11892.23|11772.23|11888.21|11768.21|10
1624355200000|2021-06-22 09:46:40|11891.08|11771.08|11889.15|11769.15|11891.09|11771.09|11889.15|11769.15|10
1624355210000|2021-06-22 09:46:50|11889.89|11769.89|11887.38|11767.38|11890.1|11770.1|11887.38|11767.38|10
1624355220000|2021-06-22 09:47:00|11886.81|11766.81|11879.46|11759.46|11886.81|11766.81|11879.34|11759.34|10
1624355230000|2021-06-22 09:47:10|11880.14|11760.14|11877.66|11757.66|11880.25|11760.25|11877.66|11757.66|10
1624355240000|2021-06-22 09:47:20|11877.27|11757.27|11869.42|11749.42|11877.27|11757.27|11869.4|11749.4|10
1624355250000|2021-06-22 09:47:30|11868.93|11748.93|11866.26|11746.26|11868.93|11748.93|11866.26|11746.26|10
1624355260000|2021-06-22 09:47:40|11866.71|11746.71|11863.65|11743.65|11866.71|11746.71|11863.45|11743.45|10
1624355270000|2021-06-22 09:47:50|11863.79|11743.79|11868.29|11748.29|11868.29|11748.29|11863.79|11743.79|8
1624355280000|2021-06-22 09:48:00|11868.31|11748.31|11872.97|11752.97|11872.97|11752.97|11867.05|11747.05|10
1624355290000|2021-06-22 09:48:10|11873.16|11753.16|11876.35|11756.35|11876.35|11756.35|11872.17|11752.17|10
1624355300000|2021-06-22 09:48:20|11879.16|11759.16|11883.02|11763.02|11883.02|11763.02|11878.94|11758.94|9
1624355310000|2021-06-22 09:48:30|11884.16|11764.16|11893.61|11773.61|11893.61|11773.61|11884.16|11764.16|10
1624355320000|2021-06-22 09:48:40|11892.87|11772.87|11900.14|11780.14|11901.47|11781.47|11892.87|11772.87|10
1624355330000|2021-06-22 09:48:50|11899.85|11779.85|11903.2|11783.2|11906.37|11786.37|11899.85|11779.85|10
1624355340000|2021-06-22 09:49:00|11902.74|11782.74|11908.62|11788.62|11908.62|11788.62|11902.46|11782.46|10
1624355350000|2021-06-22 09:49:10|11908.09|11788.09|11924.81|11804.81|11924.81|11804.81|11908.09|11788.09|10
1624355360000|2021-06-22 09:49:20|11924.88|11804.88|11942.64|11822.64|11942.64|11822.64|11924.88|11804.88|10
1624355370000|2021-06-22 09:49:30|11942.73|11822.73|11953.83|11833.83|11953.83|11833.83|11942.73|11822.73|10
1624355380000|2021-06-22 09:49:40|11954.98|11834.98|11957.27|11837.27|11957.27|11837.27|11954.15|11834.15|10
1624355390000|2021-06-22 09:49:50|11957.51|11837.51|11954.34|11834.34|11957.75|11837.75|11953.76|11833.76|10
1624355400000|2021-06-22 09:50:00|11953.04|11833.04|11946.94|11826.94|11953.04|11833.04|11946.94|11826.94|10
1624355410000|2021-06-22 09:50:10|11945.33|11825.33|11955.38|11835.38|11955.38|11835.38|11945.33|11825.33|10
1624355420000|2021-06-22 09:50:20|11956.69|11836.69|11965.46|11845.46|11965.46|11845.46|11956.69|11836.69|10
1624355430000|2021-06-22 09:50:30|11965.29|11845.29|11970.37|11850.37|11970.37|11850.37|11965.29|11845.29|10
1624355440000|2021-06-22 09:50:40|11970.13|11850.13|11973.93|11853.93|11974.72|11854.72|11970.13|11850.13|10
1624355450000|2021-06-22 09:50:50|11974.56|11854.56|11976.33|11856.33|11976.48|11856.48|11974.56|11854.56|10
1624355460000|2021-06-22 09:51:00|11975.18|11855.18|11970.82|11850.82|11975.61|11855.61|11970.82|11850.82|10
1624355470000|2021-06-22 09:51:10|11971.1|11851.1|11960.26|11840.26|11971.1|11851.1|11960.26|11840.26|10
1624355480000|2021-06-22 09:51:20|11958.63|11838.63|11946.88|11826.88|11958.63|11838.63|11946.88|11826.88|10
1624355490000|2021-06-22 09:51:30|11946.26|11826.26|11940.63|11820.63|11946.26|11826.26|11940.63|11820.63|10
1624355500000|2021-06-22 09:51:40|11940.97|11820.97|11926.58|11806.58|11940.97|11820.97|11926.58|11806.58|10
1624355510000|2021-06-22 09:51:50|11926.25|11806.25|11920.33|11800.33|11926.25|11806.25|11920.33|11800.33|10
1624355520000|2021-06-22 09:52:00|11919.7|11799.7|11913.92|11793.92|11920.61|11800.61|11912.95|11792.95|10
1624355530000|2021-06-22 09:52:10|11912.99|11792.99|11899.42|11779.42|11912.99|11792.99|11899.42|11779.42|10
1624355540000|2021-06-22 09:52:20|11898.47|11778.47|11896.28|11776.28|11898.47|11778.47|11893.05|11773.05|10
1624355550000|2021-06-22 09:52:30|11896.88|11776.88|11895.86|11775.86|11896.88|11776.88|11894.64|11774.64|10
1624355560000|2021-06-22 09:52:40|11895.28|11775.28|11886.22|11766.22|11895.28|11775.28|11886.22|11766.22|10
1624355570000|2021-06-22 09:52:50|11885.65|11765.65|11881.73|11761.73|11885.8|11765.8|11881.73|11761.73|10
1624355580000|2021-06-22 09:53:00|11881.29|11761.29|11876.52|11756.52|11881.29|11761.29|11876.52|11756.52|10
1624355590000|2021-06-22 09:53:10|11877.86|11757.86|11879.66|11759.66|11881.08|11761.08|11877.86|11757.86|10
1624355600000|2021-06-22 09:53:20|11880.34|11760.34|11873.2|11753.2|11880.34|11760.34|11873.2|11753.2|10
1624355610000|2021-06-22 09:53:30|11870.64|11750.64|11855.5|11735.5|11870.64|11750.64|11855.5|11735.5|10
1624355620000|2021-06-22 09:53:40|11854.47|11734.47|11849.7|11729.7|11854.47|11734.47|11849.53|11729.53|9
1624355630000|2021-06-22 09:53:50|11845.16|11725.16|11828.3|11708.3|11845.16|11725.16|11827.07|11707.07|10
1624355640000|2021-06-22 09:54:00|11828.59|11708.59|11839.4|11719.4|11839.4|11719.4|11828.59|11708.59|9
1624355650000|2021-06-22 09:54:10|11839.16|11719.16|11864.02|11744.02|11864.02|11744.02|11838.83|11718.83|10
1624355660000|2021-06-22 09:54:20|11863.31|11743.31|11873.63|11753.63|11873.63|11753.63|11863.03|11743.03|10
1624355670000|2021-06-22 09:54:30|11873.72|11753.72|11884.06|11764.06|11887.62|11767.62|11873.72|11753.72|10
1624355680000|2021-06-22 09:54:40|11884.05|11764.05|11888.77|11768.77|11888.9|11768.9|11883.8|11763.8|10
1624355690000|2021-06-22 09:54:50|11888.94|11768.94|11893.63|11773.63|11893.85|11773.85|11888.94|11768.94|10
1624355700000|2021-06-22 09:55:00|11893.85|11773.85|11899.99|11779.99|11899.99|11779.99|11893.58|11773.58|10
1624355710000|2021-06-22 09:55:10|11900.16|11780.16|11902.89|11782.89|11902.89|11782.89|11900.15|11780.15|10
1624355720000|2021-06-22 09:55:20|11903.44|11783.44|11896.93|11776.93|11903.44|11783.44|11896.93|11776.93|10
1624355730000|2021-06-22 09:55:30|11894.37|11774.37|11883.21|11763.21|11894.37|11774.37|11883.12|11763.12|10
1624355740000|2021-06-22 09:55:40|11881.91|11761.91|11883.61|11763.61|11885.12|11765.12|11881.91|11761.91|10
1624355750000|2021-06-22 09:55:50|11883.32|11763.32|11881.45|11761.45|11883.37|11763.37|11880.75|11760.75|10
1624355760000|2021-06-22 09:56:00|11881.16|11761.16|11874.08|11754.08|11881.16|11761.16|11874.08|11754.08|10
1624355770000|2021-06-22 09:56:10|11874.39|11754.39|11870.44|11750.44|11875.16|11755.16|11870.44|11750.44|10
1624355780000|2021-06-22 09:56:20|11872.76|11752.76|11878.39|11758.39|11879.02|11759.02|11872.76|11752.76|10
1624355790000|2021-06-22 09:56:30|11877.72|11757.72|11877.96|11757.96|11878.04|11758.04|11876.47|11756.47|10
1624355800000|2021-06-22 09:56:40|11878.8|11758.8|11882.45|11762.45|11882.45|11762.45|11877.86|11757.86|10
1624355810000|2021-06-22 09:56:50|11884.89|11764.89|11885.72|11765.72|11887.33|11767.33|11884.89|11764.89|10
1624355820000|2021-06-22 09:57:00|11885.89|11765.89|11898.36|11778.36|11898.36|11778.36|11885.89|11765.89|10
1624355830000|2021-06-22 09:57:10|11897.68|11777.68|11914.11|11794.11|11914.11|11794.11|11897.68|11777.68|10
1624355840000|2021-06-22 09:57:20|11915.23|11795.23|11915.19|11795.19|11915.45|11795.45|11912.95|11792.95|10
1624355850000|2021-06-22 09:57:30|11915|11795|11926.19|11806.19|11926.19|11806.19|11914.48|11794.48|10
1624355860000|2021-06-22 09:57:40|11927.72|11807.72|11927.4|11807.4|11929.95|11809.95|11927.4|11807.4|10
1624355870000|2021-06-22 09:57:50|11926.44|11806.44|11921.94|11801.94|11926.44|11806.44|11921.94|11801.94|10
1624355880000|2021-06-22 09:58:00|11920.07|11800.07|11916.4|11796.4|11920.07|11800.07|11915.73|11795.73|10
1624355890000|2021-06-22 09:58:10|11916.12|11796.12|11911.89|11791.89|11916.12|11796.12|11911.66|11791.66|10
1624355900000|2021-06-22 09:58:20|11912.24|11792.24|11915.72|11795.72|11915.72|11795.72|11912.24|11792.24|10
1624355910000|2021-06-22 09:58:30|11915.02|11795.02|11914.71|11794.71|11916.81|11796.81|11913.89|11793.89|10
1624355920000|2021-06-22 09:58:40|11916.53|11796.53|11921.09|11801.09|11921.09|11801.09|11916.53|11796.53|10
1624355930000|2021-06-22 09:58:50|11921|11801|11925.95|11805.95|11925.95|11805.95|11921|11801|10
1624355940000|2021-06-22 09:59:00|11925.96|11805.96|11926.18|11806.18|11926.77|11806.77|11923.93|11803.93|10
1624355950000|2021-06-22 09:59:10|11925.93|11805.93|11940.24|11820.24|11940.24|11820.24|11924.9|11804.9|10
1624355960000|2021-06-22 09:59:20|11942.19|11822.19|11954.13|11834.13|11955.39|11835.39|11942.19|11822.19|10
1624355970000|2021-06-22 09:59:30|11954.49|11834.49|11958.55|11838.55|11958.55|11838.55|11953.01|11833.01|10
1624355980000|2021-06-22 09:59:40|11959.31|11839.31|11963.6|11843.6|11963.6|11843.6|11959.31|11839.31|10
1624355990000|2021-06-22 09:59:50|11963.15|11843.15|11969.23|11849.23|11969.23|11849.23|11963.15|11843.15|10
1624356000000|2021-06-22 10:00:00|11970.56|11850.56|11969.37|11849.37|11973.65|11853.65|11969.37|11849.37|10
1624356010000|2021-06-22 10:00:10|11967.59|11847.59|11965.21|11845.21|11967.6|11847.6|11964.5|11844.5|10
1624356020000|2021-06-22 10:00:20|11967.66|11847.66|11982.49|11862.49|11982.49|11862.49|11967.66|11847.66|9
1624356030000|2021-06-22 10:00:30|11985.57|11865.57|12001.9|11881.9|12001.9|11881.9|11985.57|11865.57|10
1624356040000|2021-06-22 10:00:40|12004.07|11884.07|12006.84|11886.84|12008.24|11888.24|12003.73|11883.73|10
1624356050000|2021-06-22 10:00:50|12007.19|11887.19|12002.12|11882.12|12007.81|11887.81|12002.12|11882.12|10
1624356060000|2021-06-22 10:01:00|12002.09|11882.09|11990.68|11870.68|12002.09|11882.09|11990.68|11870.68|10
1624356070000|2021-06-22 10:01:10|11988.49|11868.49|11980.26|11860.26|11988.49|11868.49|11980.26|11860.26|10
1624356080000|2021-06-22 10:01:20|11980.05|11860.05|11973.16|11853.16|11980.05|11860.05|11971.63|11851.63|10
1624356090000|2021-06-22 10:01:30|11973.64|11853.64|11984.99|11864.99|11984.99|11864.99|11973.64|11853.64|10
1624356100000|2021-06-22 10:01:40|11985.07|11865.07|11992.31|11872.31|11993.54|11873.54|11985.07|11865.07|10
1624356110000|2021-06-22 10:01:50|11992.62|11872.62|11990.26|11870.26|11994.28|11874.28|11990.07|11870.07|10
1624356120000|2021-06-22 10:02:00|11988.81|11868.81|11991.16|11871.16|11991.23|11871.23|11988.81|11868.81|10
1624356130000|2021-06-22 10:02:10|11991.08|11871.08|11987.05|11867.05|11991.08|11871.08|11986.94|11866.94|10
1624356140000|2021-06-22 10:02:20|11987.47|11867.47|11987.14|11867.14|11987.47|11867.47|11985.47|11865.47|10
1624356150000|2021-06-22 10:02:30|11987.07|11867.07|11986.87|11866.87|11987.19|11867.19|11986.19|11866.19|10
1624356160000|2021-06-22 10:02:40|11986.09|11866.09|11977|11857|11986.86|11866.86|11977|11857|10
1624356170000|2021-06-22 10:02:50|11976.04|11856.04|11970.6|11850.6|11976.04|11856.04|11970.6|11850.6|10
1624356180000|2021-06-22 10:03:00|11970.36|11850.36|11953.99|11833.99|11970.36|11850.36|11953.99|11833.99|10
1624356190000|2021-06-22 10:03:10|11953.04|11833.04|11938.85|11818.85|11953.04|11833.04|11938.85|11818.85|10
1624356200000|2021-06-22 10:03:20|11937.93|11817.93|11935.39|11815.39|11937.93|11817.93|11935.39|11815.39|10
1624356210000|2021-06-22 10:03:30|11935.46|11815.46|11930.41|11810.41|11935.46|11815.46|11930.41|11810.41|10
1624356220000|2021-06-22 10:03:40|11930.77|11810.77|11926.48|11806.48|11930.77|11810.77|11926.48|11806.48|10
1624356230000|2021-06-22 10:03:50|11926.25|11806.25|11924.9|11804.9|11926.99|11806.99|11924.22|11804.22|10
1624356240000|2021-06-22 10:04:00|11925.65|11805.65|11927.09|11807.09|11927.57|11807.57|11925.4|11805.4|10
1624356250000|2021-06-22 10:04:10|11926.77|11806.77|11930.59|11810.59|11931.16|11811.16|11926.77|11806.77|10
1624356260000|2021-06-22 10:04:20|11929.37|11809.37|11923.56|11803.56|11929.39|11809.39|11923.48|11803.48|10
1624356270000|2021-06-22 10:04:30|11923.84|11803.84|11919.55|11799.55|11923.84|11803.84|11919.48|11799.48|9
1624356280000|2021-06-22 10:04:40|11920.01|11800.01|11913.75|11793.75|11920.01|11800.01|11913.75|11793.75|10
1624356290000|2021-06-22 10:04:50|11913.08|11793.08|11911.89|11791.89|11913.12|11793.12|11910.3|11790.3|10
1624356300000|2021-06-22 10:05:00|11910.87|11790.87|11913.86|11793.86|11913.92|11793.92|11910.39|11790.39|10
1624356310000|2021-06-22 10:05:10|11913.38|11793.38|11911.08|11791.08|11913.66|11793.66|11910.79|11790.79|10
1624356320000|2021-06-22 10:05:20|11910.31|11790.31|11909.79|11789.79|11910.46|11790.46|11908.18|11788.18|9
1624356330000|2021-06-22 10:05:30|11909.74|11789.74|11906.77|11786.77|11909.74|11789.74|11906.77|11786.77|10
1624356340000|2021-06-22 10:05:40|11906.89|11786.89|11897.65|11777.65|11906.89|11786.89|11897.65|11777.65|10
1624356350000|2021-06-22 10:05:50|11897.38|11777.38|11894.06|11774.06|11897.38|11777.38|11894.06|11774.06|10
1624356360000|2021-06-22 10:06:00|11893.4|11773.4|11892.12|11772.12|11893.4|11773.4|11891.35|11771.35|10
1624356370000|2021-06-22 10:06:10|11890.25|11770.25|11889.84|11769.84|11890.72|11770.72|11888.61|11768.61|10
1624356380000|2021-06-22 10:06:20|11890.59|11770.59|11889.93|11769.93|11891.79|11771.79|11889.75|11769.75|10
1624356390000|2021-06-22 10:06:30|11889.68|11769.68|11885.97|11765.97|11889.68|11769.68|11885.97|11765.97|10
1624356400000|2021-06-22 10:06:40|11883.64|11763.64|11877.81|11757.81|11883.64|11763.64|11877.81|11757.81|10
1624356410000|2021-06-22 10:06:50|11877.05|11757.05|11873|11753|11877.43|11757.43|11873|11753|9
1624356420000|2021-06-22 10:07:00|11871.05|11751.05|11853.98|11733.98|11871.05|11751.05|11853.98|11733.98|10
1624356430000|2021-06-22 10:07:10|11852.08|11732.08|11851.32|11731.32|11852.08|11732.08|11850.45|11730.45|10
1624356440000|2021-06-22 10:07:20|11850.68|11730.68|11852.06|11732.06|11852.45|11732.45|11850.68|11730.68|10
1624356450000|2021-06-22 10:07:30|11851.91|11731.91|11845.66|11725.66|11851.91|11731.91|11845.24|11725.24|10
1624356460000|2021-06-22 10:07:40|11845.72|11725.72|11849.44|11729.44|11850.55|11730.55|11845.72|11725.72|10
1624356470000|2021-06-22 10:07:50|11853.34|11733.34|11849.68|11729.68|11855.88|11735.88|11849.68|11729.68|10
1624356480000|2021-06-22 10:08:00|11849.08|11729.08|11844.38|11724.38|11849.08|11729.08|11844.05|11724.05|10
1624356490000|2021-06-22 10:08:10|11844.13|11724.13|11857.91|11737.91|11857.91|11737.91|11844.13|11724.13|10
1624356500000|2021-06-22 10:08:20|11857.83|11737.83|11871.65|11751.65|11871.65|11751.65|11857.83|11737.83|10
1624356510000|2021-06-22 10:08:30|11872.34|11752.34|11872.51|11752.51|11874.22|11754.22|11872.02|11752.02|10
1624356520000|2021-06-22 10:08:40|11872.65|11752.65|11871.53|11751.53|11872.65|11752.65|11870.63|11750.63|10
1624356530000|2021-06-22 10:08:50|11871.64|11751.64|11874.28|11754.28|11874.51|11754.51|11871.59|11751.59|10
1624356540000|2021-06-22 10:09:00|11874.63|11754.63|11875.11|11755.11|11875.16|11755.16|11872.78|11752.78|10
1624356550000|2021-06-22 10:09:10|11875.21|11755.21|11873.26|11753.26|11875.64|11755.64|11873.26|11753.26|10
1624356560000|2021-06-22 10:09:20|11872.48|11752.48|11866.94|11746.94|11872.73|11752.73|11866.94|11746.94|10
1624356570000|2021-06-22 10:09:30|11865.59|11745.59|11859.97|11739.97|11865.59|11745.59|11859.97|11739.97|10
1624356580000|2021-06-22 10:09:40|11860.1|11740.1|11855.54|11735.54|11860.11|11740.11|11855.54|11735.54|10
1624356590000|2021-06-22 10:09:50|11855.59|11735.59|11857.94|11737.94|11859.45|11739.45|11855.59|11735.59|10
1624356600000|2021-06-22 10:10:00|11858.29|11738.29|11861.35|11741.35|11861.35|11741.35|11857.15|11737.15|10
1624356610000|2021-06-22 10:10:10|11861.22|11741.22|11854.75|11734.75|11861.22|11741.22|11854.75|11734.75|10
1624356620000|2021-06-22 10:10:20|11854.15|11734.15|11849.66|11729.66|11854.15|11734.15|11849.66|11729.66|10
1624356630000|2021-06-22 10:10:30|11849.23|11729.23|11842.49|11722.49|11849.23|11729.23|11842.49|11722.49|10
1624356640000|2021-06-22 10:10:40|11843.15|11723.15|11836.37|11716.37|11843.15|11723.15|11836.37|11716.37|10
1624356650000|2021-06-22 10:10:50|11835.97|11715.97|11834.79|11714.79|11835.97|11715.97|11834.03|11714.03|10
1624356660000|2021-06-22 10:11:00|11834.29|11714.29|11831.81|11711.81|11835.09|11715.09|11831.81|11711.81|10
1624356670000|2021-06-22 10:11:10|11830.9|11710.9|11825.23|11705.23|11830.9|11710.9|11824.55|11704.55|10
1624356680000|2021-06-22 10:11:20|11826.76|11706.76|11821.14|11701.14|11827.94|11707.94|11821.11|11701.11|10
1624356690000|2021-06-22 10:11:30|11822.06|11702.06|11835.06|11715.06|11835.11|11715.11|11822.06|11702.06|10
1624356700000|2021-06-22 10:11:40|11836.84|11716.84|11851.73|11731.73|11851.73|11731.73|11836.82|11716.82|10
1624356710000|2021-06-22 10:11:50|11851.75|11731.75|11852.75|11732.75|11853.03|11733.03|11850.28|11730.28|10
1624356720000|2021-06-22 10:12:00|11851.9|11731.9|11845.38|11725.38|11851.9|11731.9|11844.63|11724.63|10
1624356730000|2021-06-22 10:12:10|11845.43|11725.43|11841.81|11721.81|11845.43|11725.43|11841.81|11721.81|10
1624356740000|2021-06-22 10:12:20|11841.59|11721.59|11838.79|11718.79|11841.59|11721.59|11838.43|11718.43|10
1624356750000|2021-06-22 10:12:30|11838.02|11718.02|11834.4|11714.4|11838.02|11718.02|11833.96|11713.96|10
1624356760000|2021-06-22 10:12:40|11833.77|11713.77|11832.15|11712.15|11834.15|11714.15|11832.15|11712.15|10
1624356770000|2021-06-22 10:12:50|11832.09|11712.09|11836.37|11716.37|11836.37|11716.37|11831.67|11711.67|10
1624356780000|2021-06-22 10:13:00|11835.79|11715.79|11839.76|11719.76|11839.81|11719.81|11835.63|11715.63|10
1624356790000|2021-06-22 10:13:10|11838.5|11718.5|11831.86|11711.86|11839|11719|11831.86|11711.86|10
1624356800000|2021-06-22 10:13:20|11831.69|11711.69|11832.13|11712.13|11833.07|11713.07|11831.51|11711.51|9
1624356810000|2021-06-22 10:13:30|11831.58|11711.58|11831.02|11711.02|11831.58|11711.58|11829.05|11709.05|10
1624356820000|2021-06-22 10:13:40|11831.3|11711.3|11831.21|11711.21|11832.13|11712.13|11830.56|11710.56|10
1624356830000|2021-06-22 10:13:50|11831.09|11711.09|11830.66|11710.66|11832.45|11712.45|11830.66|11710.66|10
1624356840000|2021-06-22 10:14:00|11830.97|11710.97|11829.26|11709.26|11830.97|11710.97|11829.26|11709.26|10
1624356850000|2021-06-22 10:14:10|11828.58|11708.58|11833.77|11713.77|11835.21|11715.21|11828.58|11708.58|10
1624356860000|2021-06-22 10:14:20|11834.42|11714.42|11830.23|11710.23|11834.54|11714.54|11830.23|11710.23|10
1624356870000|2021-06-22 10:14:30|11830.42|11710.42|11832.26|11712.26|11832.26|11712.26|11830.34|11710.34|10
1624356880000|2021-06-22 10:14:40|11833.1|11713.1|11832.53|11712.53|11833.79|11713.79|11832.46|11712.46|10
1624356890000|2021-06-22 10:14:50|11832.16|11712.16|11832.75|11712.75|11834.15|11714.15|11831.53|11711.53|10
1624356900000|2021-06-22 10:15:00|11833.33|11713.33|11840.14|11720.14|11840.14|11720.14|11832.9|11712.9|10
1624356910000|2021-06-22 10:15:10|11842.24|11722.24|11848.35|11728.35|11848.35|11728.35|11842.24|11722.24|10
1624356920000|2021-06-22 10:15:20|11848.84|11728.84|11852|11732|11852.21|11732.21|11848.84|11728.84|9
1624356930000|2021-06-22 10:15:30|11850.99|11730.99|11845.42|11725.42|11850.99|11730.99|11845.42|11725.42|10
1624356940000|2021-06-22 10:15:40|11844.86|11724.86|11839.88|11719.88|11844.86|11724.86|11839.88|11719.88|10
1624356950000|2021-06-22 10:15:50|11839.36|11719.36|11829.43|11709.43|11839.36|11719.36|11829.43|11709.43|10
1624356960000|2021-06-22 10:16:00|11828.44|11708.44|11826.83|11706.83|11829.8|11709.8|11826.83|11706.83|10
1624356970000|2021-06-22 10:16:10|11827.42|11707.42|11817.3|11697.3|11827.42|11707.42|11817.3|11697.3|10
1624356980000|2021-06-22 10:16:20|11817.24|11697.24|11809.84|11689.84|11817.24|11697.24|11807.98|11687.98|10
1624356990000|2021-06-22 10:16:30|11809.74|11689.74|11808.6|11688.6|11811.04|11691.04|11807.89|11687.89|10
1624357000000|2021-06-22 10:16:40|11808.21|11688.21|11807.2|11687.2|11808.27|11688.27|11807.2|11687.2|10
1624357010000|2021-06-22 10:16:50|11805.96|11685.96|11801.53|11681.53|11805.96|11685.96|11801.22|11681.22|10
1624357020000|2021-06-22 10:17:00|11801.64|11681.64|11806.42|11686.42|11806.45|11686.45|11800.99|11680.99|10
1624357030000|2021-06-22 10:17:10|11806.71|11686.71|11805.04|11685.04|11807.85|11687.85|11805.04|11685.04|10
1624357040000|2021-06-22 10:17:20|11804.37|11684.37|11803.03|11683.03|11804.53|11684.53|11802.43|11682.43|10
1624357050000|2021-06-22 10:17:30|11802.06|11682.06|11806.67|11686.67|11806.67|11686.67|11802.06|11682.06|10
1624357060000|2021-06-22 10:17:40|11806.63|11686.63|11804.73|11684.73|11806.63|11686.63|11804.66|11684.66|10
1624357070000|2021-06-22 10:17:50|11805.42|11685.42|11802.97|11682.97|11805.72|11685.72|11802.77|11682.77|10
1624357080000|2021-06-22 10:18:00|11802|11682|11794.85|11674.85|11802|11682|11794.85|11674.85|10
1624357090000|2021-06-22 10:18:10|11792.61|11672.61|11786.54|11666.54|11792.61|11672.61|11784.42|11664.42|10
1624357100000|2021-06-22 10:18:20|11786.17|11666.17|11783.34|11663.34|11788.03|11668.03|11782.62|11662.62|10
1624357110000|2021-06-22 10:18:30|11783.93|11663.93|11786.31|11666.31|11786.61|11666.61|11782.5|11662.5|10
1624357120000|2021-06-22 10:18:40|11785.45|11665.45|11782.61|11662.61|11785.93|11665.93|11782.37|11662.37|10
1624357130000|2021-06-22 10:18:50|11782.07|11662.07|11778.43|11658.43|11782.07|11662.07|11777.93|11657.93|10
1624357140000|2021-06-22 10:19:00|11777.45|11657.45|11772.85|11652.85|11777.45|11657.45|11772.85|11652.85|10
1624357150000|2021-06-22 10:19:10|11773.53|11653.53|11769.56|11649.56|11773.53|11653.53|11769.56|11649.56|10
1624357160000|2021-06-22 10:19:20|11769.96|11649.96|11768.79|11648.79|11769.96|11649.96|11767.28|11647.28|10
1624357170000|2021-06-22 10:19:30|11770.48|11650.48|11771.84|11651.84|11774.63|11654.63|11770.48|11650.48|10
1624357180000|2021-06-22 10:19:40|11772.3|11652.3|11772.28|11652.28|11772.8|11652.8|11771.12|11651.12|10
1624357190000|2021-06-22 10:19:50|11772.47|11652.47|11770.58|11650.58|11772.47|11652.47|11770.17|11650.17|10
1624357200000|2021-06-22 10:20:00|11771.49|11651.49|11770.49|11650.49|11771.71|11651.71|11770.37|11650.37|10
1624357210000|2021-06-22 10:20:10|11771.48|11651.48|11771.51|11651.51|11772.01|11652.01|11770.86|11650.86|10
1624357220000|2021-06-22 10:20:20|11772.66|11652.66|11773.31|11653.31|11774.03|11654.03|11771.98|11651.98|10
1624357230000|2021-06-22 10:20:30|11773.55|11653.55|11779.55|11659.55|11781.46|11661.46|11773.55|11653.55|10
1624357240000|2021-06-22 10:20:40|11779.94|11659.94|11785.71|11665.71|11785.71|11665.71|11779.43|11659.43|10
1624357250000|2021-06-22 10:20:50|11786.03|11666.03|11791.15|11671.15|11791.8|11671.8|11786.03|11666.03|10
1624357260000|2021-06-22 10:21:00|11790.43|11670.43|11794.01|11674.01|11794.72|11674.72|11789.7|11669.7|10
1624357270000|2021-06-22 10:21:10|11795.26|11675.26|11805.02|11685.02|11805.02|11685.02|11795.26|11675.26|10
1624357280000|2021-06-22 10:21:20|11805.58|11685.58|11810.58|11690.58|11810.64|11690.64|11805.58|11685.58|10
1624357290000|2021-06-22 10:21:30|11810.85|11690.85|11801.81|11681.81|11810.85|11690.85|11801.81|11681.81|10
1624357300000|2021-06-22 10:21:40|11801.05|11681.05|11794.42|11674.42|11801.05|11681.05|11794.42|11674.42|10
1624357310000|2021-06-22 10:21:50|11792.87|11672.87|11786.5|11666.5|11792.92|11672.92|11786.5|11666.5|10
1624357320000|2021-06-22 10:22:00|11784.57|11664.57|11772.87|11652.87|11785.09|11665.09|11772.76|11652.76|10
1624357330000|2021-06-22 10:22:10|11773.53|11653.53|11764.63|11644.63|11773.53|11653.53|11764.63|11644.63|10
1624357340000|2021-06-22 10:22:20|11763.84|11643.84|11754.12|11634.12|11763.84|11643.84|11754.12|11634.12|10
1624357350000|2021-06-22 10:22:30|11753.58|11633.58|11747.49|11627.49|11753.58|11633.58|11747.49|11627.49|10
1624357360000|2021-06-22 10:22:40|11748.23|11628.23|11741.24|11621.24|11748.23|11628.23|11741.24|11621.24|10
1624357370000|2021-06-22 10:22:50|11740.05|11620.05|11739.84|11619.84|11740.54|11620.54|11737.85|11617.85|9
1624357380000|2021-06-22 10:23:00|11741.88|11621.88|11740.63|11620.63|11741.88|11621.88|11740.26|11620.26|10
1624357390000|2021-06-22 10:23:10|11740.95|11620.95|11721.51|11601.51|11740.95|11620.95|11721.51|11601.51|10
1624357400000|2021-06-22 10:23:20|11720.16|11600.16|11732.64|11612.64|11732.78|11612.78|11720.16|11600.16|10
1624357410000|2021-06-22 10:23:30|11735.39|11615.39|11738.22|11618.22|11739.35|11619.35|11732|11612|10
1624357420000|2021-06-22 10:23:40|11738.38|11618.38|11752.8|11632.8|11752.8|11632.8|11736.32|11616.32|10
1624357430000|2021-06-22 10:23:50|11753.33|11633.33|11794.8|11674.8|11794.8|11674.8|11753.33|11633.33|10
1624357440000|2021-06-22 10:24:00|11800.08|11680.08|11830.3|11710.3|11830.3|11710.3|11800.08|11680.08|10
1624357450000|2021-06-22 10:24:10|11837.43|11717.43|11892.53|11772.53|11892.53|11772.53|11837.43|11717.43|10
1624357460000|2021-06-22 10:24:20|11895.19|11775.19|11924.71|11804.71|11924.71|11804.71|11895.19|11775.19|10
1624357470000|2021-06-22 10:24:30|11929.63|11809.63|11937.77|11817.77|11939.3|11819.3|11927.55|11807.55|10
1624357480000|2021-06-22 10:24:40|11941.53|11821.53|11950|11830|11950|11830|11941.53|11821.53|10
1624357490000|2021-06-22 10:24:50|11953.35|11833.35|11963.23|11843.23|11963.23|11843.23|11953.35|11833.35|10
1624357500000|2021-06-22 10:25:00|11963.17|11843.17|11969.58|11849.58|11969.58|11849.58|11962.63|11842.63|10
1624357510000|2021-06-22 10:25:10|11973.08|11853.08|11990.1|11870.1|11990.1|11870.1|11973.08|11853.08|10
1624357520000|2021-06-22 10:25:20|11991|11871|11994.16|11874.16|11995.18|11875.18|11990.78|11870.78|10
1624357530000|2021-06-22 10:25:30|11997|11877|11991.58|11871.58|11997.46|11877.46|11991.36|11871.36|10
1624357540000|2021-06-22 10:25:40|11989.04|11869.04|11966.33|11846.33|11989.04|11869.04|11966.33|11846.33|10
1624357550000|2021-06-22 10:25:50|11964.8|11844.8|11958.7|11838.7|11964.8|11844.8|11955.96|11835.96|10
1624357560000|2021-06-22 10:26:00|11958.42|11838.42|11967.64|11847.64|11968.62|11848.62|11958.42|11838.42|10
1624357570000|2021-06-22 10:26:10|11967.75|11847.75|11950.46|11830.46|11967.77|11847.77|11950.46|11830.46|10
1624357580000|2021-06-22 10:26:20|11948.59|11828.59|11924.7|11804.7|11948.59|11828.59|11924.7|11804.7|10
1624357590000|2021-06-22 10:26:30|11925.54|11805.54|11914.12|11794.12|11926.57|11806.57|11913.78|11793.78|10
1624357600000|2021-06-22 10:26:40|11913.63|11793.63|11901.44|11781.44|11913.72|11793.72|11901.44|11781.44|10
1624357610000|2021-06-22 10:26:50|11898.69|11778.69|11903.23|11783.23|11903.23|11783.23|11898.37|11778.37|10
1624357620000|2021-06-22 10:27:00|11904.64|11784.64|11899.84|11779.84|11904.64|11784.64|11899.84|11779.84|10
1624357630000|2021-06-22 10:27:10|11900.02|11780.02|11895.45|11775.45|11900.02|11780.02|11894.43|11774.43|10
1624357640000|2021-06-22 10:27:20|11894.21|11774.21|11889.54|11769.54|11894.21|11774.21|11889.14|11769.14|9
1624357650000|2021-06-22 10:27:30|11889.81|11769.81|11878.47|11758.47|11889.87|11769.87|11878.47|11758.47|10
1624357660000|2021-06-22 10:27:40|11877.92|11757.92|11865.86|11745.86|11877.92|11757.92|11865.86|11745.86|10
1624357670000|2021-06-22 10:27:50|11864.63|11744.63|11860.05|11740.05|11864.63|11744.63|11859.29|11739.29|10
1624357680000|2021-06-22 10:28:00|11861.64|11741.64|11872.19|11752.19|11872.19|11752.19|11861.64|11741.64|10
1624357690000|2021-06-22 10:28:10|11873|11753|11881.91|11761.91|11881.91|11761.91|11872.44|11752.44|10
1624357700000|2021-06-22 10:28:20|11882.07|11762.07|11889.7|11769.7|11889.7|11769.7|11882.07|11762.07|10
1624357710000|2021-06-22 10:28:30|11888.35|11768.35|11891.93|11771.93|11891.93|11771.93|11888.33|11768.33|10
1624357720000|2021-06-22 10:28:40|11892.07|11772.07|11880.33|11760.33|11892.07|11772.07|11880.33|11760.33|10
1624357730000|2021-06-22 10:28:50|11875.98|11755.98|11869.58|11749.58|11875.98|11755.98|11869.12|11749.12|10
1624357740000|2021-06-22 10:29:00|11869.08|11749.08|11864.96|11744.96|11869.08|11749.08|11864.81|11744.81|10
1624357750000|2021-06-22 10:29:10|11865.71|11745.71|11864.94|11744.94|11867.53|11747.53|11863.41|11743.41|10
1624357760000|2021-06-22 10:29:20|11865.75|11745.75|11876.5|11756.5|11877.75|11757.75|11865.75|11745.75|10
1624357770000|2021-06-22 10:29:30|11875.52|11755.52|11869.63|11749.63|11876.91|11756.91|11869.61|11749.61|10
1624357780000|2021-06-22 10:29:40|11869.28|11749.28|11867.41|11747.41|11869.28|11749.28|11865.74|11745.74|10
1624357790000|2021-06-22 10:29:50|11870.42|11750.42|11864.93|11744.93|11870.42|11750.42|11864.93|11744.93|10
1624357800000|2021-06-22 10:30:00|11864.65|11744.65|11868.52|11748.52|11869.48|11749.48|11864.5|11744.5|10
1624357810000|2021-06-22 10:30:10|11868.24|11748.24|11880.29|11760.29|11880.29|11760.29|11868.24|11748.24|10
1624357820000|2021-06-22 10:30:20|11882.87|11762.87|11890.39|11770.39|11890.39|11770.39|11882.52|11762.52|10
1624357830000|2021-06-22 10:30:30|11892.25|11772.25|11903.67|11783.67|11903.67|11783.67|11892.25|11772.25|10
1624357840000|2021-06-22 10:30:40|11904.73|11784.73|11917.54|11797.54|11917.54|11797.54|11904.73|11784.73|10
1624357850000|2021-06-22 10:30:50|11918.87|11798.87|11930.54|11810.54|11930.54|11810.54|11918.69|11798.69|10
1624357860000|2021-06-22 10:31:00|11930.11|11810.11|11934.6|11814.6|11934.6|11814.6|11928.16|11808.16|10
1624357870000|2021-06-22 10:31:10|11935.52|11815.52|11944.55|11824.55|11945.14|11825.14|11935.52|11815.52|10
1624357880000|2021-06-22 10:31:20|11944.42|11824.42|11950.77|11830.77|11950.77|11830.77|11944.42|11824.42|10
1624357890000|2021-06-22 10:31:30|11952.1|11832.1|11986.79|11866.79|11986.79|11866.79|11952.1|11832.1|10
1624357900000|2021-06-22 10:31:40|11987.19|11867.19|11984.96|11864.96|11990.79|11870.79|11984.11|11864.11|10
1624357910000|2021-06-22 10:31:50|11982.78|11862.78|11982.03|11862.03|11983.64|11863.64|11981.81|11861.81|10
1624357920000|2021-06-22 10:32:00|11980.49|11860.49|11981.83|11861.83|11983.41|11863.41|11980.49|11860.49|10
1624357930000|2021-06-22 10:32:10|11982.06|11862.06|11997.9|11877.9|11997.9|11877.9|11982.06|11862.06|10
1624357940000|2021-06-22 10:32:20|12000.94|11880.94|12015.5|11895.5|12015.5|11895.5|12000.94|11880.94|10
1624357950000|2021-06-22 10:32:30|12016.25|11896.25|12021.74|11901.74|12021.74|11901.74|12016.25|11896.25|10
1624357960000|2021-06-22 10:32:40|12022.14|11902.14|12016.42|11896.42|12022.17|11902.17|12016.42|11896.42|10
1624357970000|2021-06-22 10:32:50|12014.22|11894.22|12015.28|11895.28|12015.43|11895.43|12013.36|11893.36|10
1624357980000|2021-06-22 10:33:00|12014.83|11894.83|12032.31|11912.31|12032.37|11912.37|12014.81|11894.81|10
1624357990000|2021-06-22 10:33:10|12032.29|11912.29|12025.1|11905.1|12032.29|11912.29|12024.04|11904.04|10
1624358000000|2021-06-22 10:33:20|12025.95|11905.95|12021.07|11901.07|12025.95|11905.95|12021.07|11901.07|10
1624358010000|2021-06-22 10:33:30|12021.2|11901.2|12023.89|11903.89|12023.89|11903.89|12020.94|11900.94|10
1624358020000|2021-06-22 10:33:40|12024.23|11904.23|12022.28|11902.28|12024.23|11904.23|12021.69|11901.69|10
1624358030000|2021-06-22 10:33:50|12022.43|11902.43|12013.33|11893.33|12022.43|11902.43|12013.33|11893.33|10
1624358040000|2021-06-22 10:34:00|12013.36|11893.36|12027.5|11907.5|12027.5|11907.5|12013.23|11893.23|10
1624358050000|2021-06-22 10:34:10|12029.77|11909.77|12037.12|11917.12|12037.21|11917.21|12029.77|11909.77|10
1624358060000|2021-06-22 10:34:20|12037.15|11917.15|12049.04|11929.04|12049.04|11929.04|12037.15|11917.15|10
1624358070000|2021-06-22 10:34:30|12049.62|11929.62|12062.79|11942.79|12064.3|11944.3|12049.62|11929.62|10
1624358080000|2021-06-22 10:34:40|12062.87|11942.87|12058.52|11938.52|12062.87|11942.87|12058.52|11938.52|10
1624358090000|2021-06-22 10:34:50|12057.04|11937.04|12047.54|11927.54|12057.79|11937.79|12047.54|11927.54|10
1624358100000|2021-06-22 10:35:00|12045.28|11925.28|12042.13|11922.13|12045.64|11925.64|12041.99|11921.99|10
1624358110000|2021-06-22 10:35:10|12041.31|11921.31|12038.35|11918.35|12042.63|11922.63|12038.35|11918.35|10
1624358120000|2021-06-22 10:35:20|12037.86|11917.86|12042.84|11922.84|12044.38|11924.38|12037.86|11917.86|10
1624358130000|2021-06-22 10:35:30|12042.88|11922.88|12046.01|11926.01|12046.11|11926.11|12042.88|11922.88|10
1624358140000|2021-06-22 10:35:40|12046.43|11926.43|12048.13|11928.13|12048.13|11928.13|12046.13|11926.13|10
1624358150000|2021-06-22 10:35:50|12050.45|11930.45|12054.38|11934.38|12054.38|11934.38|12050.45|11930.45|10
1624358160000|2021-06-22 10:36:00|12054.37|11934.37|12054.29|11934.29|12055.68|11935.68|12053.06|11933.06|10
1624358170000|2021-06-22 10:36:10|12054.69|11934.69|12054.56|11934.56|12055.3|11935.3|12053.15|11933.15|9
1624358180000|2021-06-22 10:36:20|12053.83|11933.83|12046.25|11926.25|12053.83|11933.83|12046.25|11926.25|10
1624358190000|2021-06-22 10:36:30|12046.4|11926.4|12044.37|11924.37|12046.9|11926.9|12042.05|11922.05|10
1624358200000|2021-06-22 10:36:40|12044.41|11924.41|12040.72|11920.72|12044.63|11924.63|12040.72|11920.72|9
1624358210000|2021-06-22 10:36:50|12041.8|11921.8|12046.37|11926.37|12046.46|11926.46|12041.08|11921.08|10
1624358220000|2021-06-22 10:37:00|12046.13|11926.13|12043.28|11923.28|12046.51|11926.51|12043.28|11923.28|10
1624358230000|2021-06-22 10:37:10|12042.83|11922.83|12035.22|11915.22|12042.83|11922.83|12034.37|11914.37|10
1624358240000|2021-06-22 10:37:20|12035.06|11915.06|12032.23|11912.23|12035.06|11915.06|12030.83|11910.83|10
1624358250000|2021-06-22 10:37:30|12031.28|11911.28|12024.89|11904.89|12031.96|11911.96|12024.6|11904.6|10
1624358260000|2021-06-22 10:37:40|12024.3|11904.3|12021.54|11901.54|12024.3|11904.3|12021.54|11901.54|10
1624358270000|2021-06-22 10:37:50|12023.13|11903.13|12027.51|11907.51|12027.51|11907.51|12022.93|11902.93|10
1624358280000|2021-06-22 10:38:00|12027.73|11907.73|12031.96|11911.96|12031.96|11911.96|12027.6|11907.6|10
1624358290000|2021-06-22 10:38:10|12032.16|11912.16|12029.28|11909.28|12032.92|11912.92|12029.28|11909.28|10
1624358300000|2021-06-22 10:38:20|12028.91|11908.91|12033.27|11913.27|12033.27|11913.27|12028.9|11908.9|10
1624358310000|2021-06-22 10:38:30|12034.47|11914.47|12034.4|11914.4|12035.1|11915.1|12032.41|11912.41|10
1624358320000|2021-06-22 10:38:40|12034.78|11914.78|12038.39|11918.39|12038.39|11918.39|12033.79|11913.79|10
1624358330000|2021-06-22 10:38:50|12038.72|11918.72|12044.37|11924.37|12044.37|11924.37|12038.72|11918.72|10
1624358340000|2021-06-22 10:39:00|12047.71|11927.71|12066.01|11946.01|12066.01|11946.01|12047.71|11927.71|10
1624358350000|2021-06-22 10:39:10|12071.62|11951.62|12074.96|11954.96|12075.81|11955.81|12071.42|11951.42|10
1624358360000|2021-06-22 10:39:20|12076.1|11956.1|12075.45|11955.45|12076.74|11956.74|12074.77|11954.77|10
1624358370000|2021-06-22 10:39:30|12075.48|11955.48|12082.84|11962.84|12082.84|11962.84|12075.48|11955.48|10
1624358380000|2021-06-22 10:39:40|12082.31|11962.31|12081.15|11961.15|12083.11|11963.11|12081.15|11961.15|10
1624358390000|2021-06-22 10:39:50|12079.65|11959.65|12079.85|11959.85|12080.39|11960.39|12079.28|11959.28|10
1624358400000|2021-06-22 10:40:00|12080.13|11960.13|12077.65|11957.65|12080.13|11960.13|12076.66|11956.66|10
1624358410000|2021-06-22 10:40:10|12077.61|11957.61|12081.55|11961.55|12081.55|11961.55|12076.99|11956.99|10
1624358420000|2021-06-22 10:40:20|12081.76|11961.76|12081.21|11961.21|12082.69|11962.69|12081.21|11961.21|10
1624358430000|2021-06-22 10:40:30|12081.04|11961.04|12075.78|11955.78|12081.19|11961.19|12075.78|11955.78|10
1624358440000|2021-06-22 10:40:40|12074.22|11954.22|12075.53|11955.53|12075.53|11955.53|12071.48|11951.48|10
1624358450000|2021-06-22 10:40:50|12075.97|11955.97|12074.71|11954.71|12076.31|11956.31|12074.68|11954.68|10
1624358460000|2021-06-22 10:41:00|12073.42|11953.42|12069.4|11949.4|12073.42|11953.42|12069.32|11949.32|8
1624358470000|2021-06-22 10:41:10|12069.29|11949.29|12064.47|11944.47|12069.29|11949.29|12064.47|11944.47|10
1624358480000|2021-06-22 10:41:20|12064.45|11944.45|12063.74|11943.74|12064.45|11944.45|12061.11|11941.11|10
1624358490000|2021-06-22 10:41:30|12063.64|11943.64|12079.11|11959.11|12079.11|11959.11|12063.64|11943.64|10
1624358500000|2021-06-22 10:41:40|12079.53|11959.53|12102.62|11982.62|12102.62|11982.62|12077.43|11957.43|10
1624358510000|2021-06-22 10:41:50|12103.89|11983.89|12135.58|12015.58|12135.58|12015.58|12103.89|11983.89|10
1624358520000|2021-06-22 10:42:00|12136.49|12016.49|12145.57|12025.57|12147.62|12027.62|12136.49|12016.49|10
1624358530000|2021-06-22 10:42:10|12145.39|12025.39|12143.43|12023.43|12145.39|12025.39|12143.43|12023.43|10
1624358540000|2021-06-22 10:42:20|12143.42|12023.42|12142.22|12022.22|12143.42|12023.42|12140.85|12020.85|10
1624358550000|2021-06-22 10:42:30|12142.64|12022.64|12155.36|12035.36|12155.36|12035.36|12142.64|12022.64|10
1624358560000|2021-06-22 10:42:40|12153.99|12033.99|12154.2|12034.2|12157.28|12037.28|12153.73|12033.73|10
1624358570000|2021-06-22 10:42:50|12153.32|12033.32|12152.14|12032.14|12153.32|12033.32|12150.93|12030.93|10
1624358580000|2021-06-22 10:43:00|12152.74|12032.74|12164.56|12044.56|12164.56|12044.56|12152.74|12032.74|10
1624358590000|2021-06-22 10:43:10|12165.62|12045.62|12173.51|12053.51|12173.51|12053.51|12165.62|12045.62|10
1624358600000|2021-06-22 10:43:20|12175.01|12055.01|12185.87|12065.87|12185.87|12065.87|12173.33|12053.33|10
1624358610000|2021-06-22 10:43:30|12187.83|12067.83|12197.14|12077.14|12197.35|12077.35|12187.83|12067.83|10
1624358620000|2021-06-22 10:43:40|12197.51|12077.51|12203.57|12083.57|12203.57|12083.57|12196.01|12076.01|10
1624358630000|2021-06-22 10:43:50|12204.71|12084.71|12245.35|12125.35|12245.35|12125.35|12204.71|12084.71|10
1624358640000|2021-06-22 10:44:00|12249.09|12129.09|12238|12118|12250.82|12130.82|12237.99|12117.99|10
1624358650000|2021-06-22 10:44:10|12238.74|12118.74|12228.75|12108.75|12238.74|12118.74|12228.11|12108.11|10
1624358660000|2021-06-22 10:44:20|12225.87|12105.87|12219.05|12099.05|12226.15|12106.15|12219.05|12099.05|10
1624358670000|2021-06-22 10:44:30|12219.22|12099.22|12221.73|12101.73|12224.11|12104.11|12219.22|12099.22|10
1624358680000|2021-06-22 10:44:40|12221.03|12101.03|12210.71|12090.71|12221.03|12101.03|12210.71|12090.71|10
1624358690000|2021-06-22 10:44:50|12209.7|12089.7|12215.91|12095.91|12216.18|12096.18|12209.7|12089.7|10
1624358700000|2021-06-22 10:45:00|12217.13|12097.13|12215.86|12095.86|12220.82|12100.82|12215.62|12095.62|10
1624358710000|2021-06-22 10:45:10|12212.97|12092.97|12202.48|12082.48|12213.73|12093.73|12202.48|12082.48|10
1624358720000|2021-06-22 10:45:20|12201.75|12081.75|12187.8|12067.8|12201.75|12081.75|12187.8|12067.8|10
1624358730000|2021-06-22 10:45:30|12186.78|12066.78|12178.91|12058.91|12186.78|12066.78|12178.91|12058.91|10
1624358740000|2021-06-22 10:45:40|12178.3|12058.3|12169.93|12049.93|12178.3|12058.3|12168.33|12048.33|10
1624358750000|2021-06-22 10:45:50|12168.86|12048.86|12167.1|12047.1|12169.94|12049.94|12167.1|12047.1|10
1624358760000|2021-06-22 10:46:00|12167.38|12047.38|12168.47|12048.47|12168.47|12048.47|12165.99|12045.99|9
1624358770000|2021-06-22 10:46:10|12167.96|12047.96|12164.87|12044.87|12168.07|12048.07|12163.81|12043.81|9
1624358780000|2021-06-22 10:46:20|12165.66|12045.66|12167.68|12047.68|12168.65|12048.65|12165.66|12045.66|10
1624358790000|2021-06-22 10:46:30|12167.38|12047.38|12159.97|12039.97|12167.38|12047.38|12159.95|12039.95|10
1624358800000|2021-06-22 10:46:40|12159.33|12039.33|12156.92|12036.92|12160.76|12040.76|12156.76|12036.76|9
1624358810000|2021-06-22 10:46:50|12156.17|12036.17|12151.62|12031.62|12156.17|12036.17|12151.62|12031.62|10
1624358820000|2021-06-22 10:47:00|12149.57|12029.57|12150.95|12030.95|12151.69|12031.69|12149.57|12029.57|10
1624358830000|2021-06-22 10:47:10|12151.24|12031.24|12148.06|12028.06|12151.24|12031.24|12148.06|12028.06|10
1624358840000|2021-06-22 10:47:20|12149.02|12029.02|12147.75|12027.75|12149.02|12029.02|12147.75|12027.75|10
1624358850000|2021-06-22 10:47:30|12146.7|12026.7|12143.83|12023.83|12146.7|12026.7|12142.05|12022.05|10
1624358860000|2021-06-22 10:47:40|12143.55|12023.55|12136.77|12016.77|12143.55|12023.55|12136.77|12016.77|10
1624358870000|2021-06-22 10:47:50|12134.58|12014.58|12127.23|12007.23|12134.58|12014.58|12127.23|12007.23|10
1624358880000|2021-06-22 10:48:00|12127.08|12007.08|12123.22|12003.22|12127.08|12007.08|12121.36|12001.36|10
1624358890000|2021-06-22 10:48:10|12124.22|12004.22|12129.02|12009.02|12129.02|12009.02|12124.22|12004.22|10
1624358900000|2021-06-22 10:48:20|12129.71|12009.71|12130.8|12010.8|12133.34|12013.34|12129.71|12009.71|10
1624358910000|2021-06-22 10:48:30|12130.62|12010.62|12126.56|12006.56|12130.64|12010.64|12126.56|12006.56|10
1624358920000|2021-06-22 10:48:40|12126.64|12006.64|12124.53|12004.53|12126.64|12006.64|12123.92|12003.92|10
1624358930000|2021-06-22 10:48:50|12123.03|12003.03|12118.73|11998.73|12123.03|12003.03|12118.53|11998.53|10
1624358940000|2021-06-22 10:49:00|12117.93|11997.93|12119.89|11999.89|12119.89|11999.89|12116.65|11996.65|10
1624358950000|2021-06-22 10:49:10|12119.28|11999.28|12117.85|11997.85|12120.27|12000.27|12117.85|11997.85|10
1624358960000|2021-06-22 10:49:20|12118.35|11998.35|12116.8|11996.8|12118.35|11998.35|12116.39|11996.39|10
1624358970000|2021-06-22 10:49:30|12116|11996|12117.44|11997.44|12118.12|11998.12|12116|11996|10
1624358980000|2021-06-22 10:49:40|12118.74|11998.74|12123.43|12003.43|12123.43|12003.43|12117.79|11997.79|10
1624358990000|2021-06-22 10:49:50|12122.81|12002.81|12127.2|12007.2|12127.2|12007.2|12122.72|12002.72|10
1624359000000|2021-06-22 10:50:00|12127.65|12007.65|12145.2|12025.2|12145.2|12025.2|12127.65|12007.65|10
1624359010000|2021-06-22 10:50:10|12144.9|12024.9|12145.99|12025.99|12145.99|12025.99|12144.07|12024.07|10
1624359020000|2021-06-22 10:50:20|12146.09|12026.09|12139.96|12019.96|12147.51|12027.51|12139.96|12019.96|10
1624359030000|2021-06-22 10:50:30|12138.1|12018.1|12110.53|11990.53|12138.1|12018.1|12110.53|11990.53|10
1624359040000|2021-06-22 10:50:40|12108.43|11988.43|12100.9|11980.9|12108.43|11988.43|12100.39|11980.39|10
1624359050000|2021-06-22 10:50:50|12101.14|11981.14|12099.12|11979.12|12101.14|11981.14|12097.82|11977.82|10
1624359060000|2021-06-22 10:51:00|12098.5|11978.5|12095.5|11975.5|12098.5|11978.5|12095.5|11975.5|10
1624359070000|2021-06-22 10:51:10|12094.75|11974.75|12087.15|11967.15|12094.75|11974.75|12087.15|11967.15|10
1624359080000|2021-06-22 10:51:20|12087.91|11967.91|12083.59|11963.59|12088.2|11968.2|12083.59|11963.59|10
1624359090000|2021-06-22 10:51:30|12082.97|11962.97|12073.59|11953.59|12083.12|11963.12|12073.59|11953.59|10
1624359100000|2021-06-22 10:51:40|12072.4|11952.4|12058.93|11938.93|12072.4|11952.4|12058.93|11938.93|10
1624359110000|2021-06-22 10:51:50|12058.45|11938.45|12046.15|11926.15|12058.45|11938.45|12043.43|11923.43|10
1624359120000|2021-06-22 10:52:00|12045.03|11925.03|12044.76|11924.76|12047.47|11927.47|12044.76|11924.76|10
1624359130000|2021-06-22 10:52:10|12044.7|11924.7|12052.81|11932.81|12052.81|11932.81|12044.7|11924.7|10
1624359140000|2021-06-22 10:52:20|12053.32|11933.32|12054.29|11934.29|12056.2|11936.2|12053.32|11933.32|10
1624359150000|2021-06-22 10:52:30|12056.16|11936.16|12068.57|11948.57|12068.85|11948.85|12055.73|11935.73|10
1624359160000|2021-06-22 10:52:40|12069.61|11949.61|12071|11951|12071.71|11951.71|12068.72|11948.72|10
1624359170000|2021-06-22 10:52:50|12071.07|11951.07|12068.59|11948.59|12071.07|11951.07|12068.59|11948.59|10
1624359180000|2021-06-22 10:53:00|12067.89|11947.89|12062.64|11942.64|12067.89|11947.89|12062.64|11942.64|10
1624359190000|2021-06-22 10:53:10|12062.65|11942.65|12051.86|11931.86|12062.65|11942.65|12051.86|11931.86|10
1624359200000|2021-06-22 10:53:20|12052.12|11932.12|12051|11931|12053.35|11933.35|12051|11931|10
1624359210000|2021-06-22 10:53:30|12051.54|11931.54|12044.41|11924.41|12051.57|11931.57|12044.41|11924.41|10
1624359220000|2021-06-22 10:53:40|12044.01|11924.01|12047.45|11927.45|12047.45|11927.45|12042.68|11922.68|10
1624359230000|2021-06-22 10:53:50|12047.51|11927.51|12051.08|11931.08|12051.08|11931.08|12047.42|11927.42|9
1624359240000|2021-06-22 10:54:00|12050.87|11930.87|12053.68|11933.68|12053.93|11933.93|12050.87|11930.87|10
1624359250000|2021-06-22 10:54:10|12053.65|11933.65|12057.42|11937.42|12057.42|11937.42|12053.65|11933.65|10
1624359260000|2021-06-22 10:54:20|12058.06|11938.06|12063.77|11943.77|12063.77|11943.77|12058.06|11938.06|10
1624359270000|2021-06-22 10:54:30|12064.34|11944.34|12065.94|11945.94|12066.45|11946.45|12063.98|11943.98|10
1624359280000|2021-06-22 10:54:40|12066.5|11946.5|12067.51|11947.51|12067.51|11947.51|12065.49|11945.49|10
1624359290000|2021-06-22 10:54:50|12066.9|11946.9|12069.65|11949.65|12069.81|11949.81|12066.17|11946.17|9
1624359300000|2021-06-22 10:55:00|12069.69|11949.69|12068.68|11948.68|12071.31|11951.31|12068.68|11948.68|10
1624359310000|2021-06-22 10:55:10|12069.2|11949.2|12069.21|11949.21|12069.4|11949.4|12068.26|11948.26|10
1624359320000|2021-06-22 10:55:20|12069.94|11949.94|12071.36|11951.36|12073.02|11953.02|12069.94|11949.94|10
1624359330000|2021-06-22 10:55:30|12070.37|11950.37|12078.46|11958.46|12078.46|11958.46|12069.84|11949.84|10
1624359340000|2021-06-22 10:55:40|12079.67|11959.67|12090.01|11970.01|12090.01|11970.01|12079.67|11959.67|10
1624359350000|2021-06-22 10:55:50|12090.29|11970.29|12098.27|11978.27|12098.27|11978.27|12090.29|11970.29|10
1624359360000|2021-06-22 10:56:00|12097.68|11977.68|12096.9|11976.9|12097.89|11977.89|12096.88|11976.88|9
1624359370000|2021-06-22 10:56:10|12097.31|11977.31|12099.59|11979.59|12101.13|11981.13|12097.31|11977.31|10
1624359380000|2021-06-22 10:56:20|12099.38|11979.38|12093.9|11973.9|12099.38|11979.38|12093.9|11973.9|10
1624359390000|2021-06-22 10:56:30|12094.28|11974.28|12091.75|11971.75|12095.25|11975.25|12091.75|11971.75|10
1624359400000|2021-06-22 10:56:40|12091.5|11971.5|12086|11966|12091.5|11971.5|12086|11966|10
1624359410000|2021-06-22 10:56:50|12085.95|11965.95|12083.65|11963.65|12085.95|11965.95|12083.65|11963.65|10
1624359420000|2021-06-22 10:57:00|12083.13|11963.13|12075.63|11955.63|12083.15|11963.15|12075.63|11955.63|10
1624359430000|2021-06-22 10:57:10|12074.16|11954.16|12067.69|11947.69|12075.41|11955.41|12067.69|11947.69|10
1624359440000|2021-06-22 10:57:20|12067.91|11947.91|12062.86|11942.86|12067.91|11947.91|12062.86|11942.86|10
1624359450000|2021-06-22 10:57:30|12062.68|11942.68|12059.44|11939.44|12062.72|11942.72|12058.94|11938.94|10
1624359460000|2021-06-22 10:57:40|12059.68|11939.68|12054.36|11934.36|12059.68|11939.68|12054.36|11934.36|10
1624359470000|2021-06-22 10:57:50|12056.51|11936.51|12056.31|11936.31|12057.17|11937.17|12055.69|11935.69|10
1624359480000|2021-06-22 10:58:00|12055.94|11935.94|12053.59|11933.59|12056.24|11936.24|12053.59|11933.59|9
1624359490000|2021-06-22 10:58:10|12053.9|11933.9|12058.58|11938.58|12058.76|11938.76|12053.9|11933.9|10
1624359500000|2021-06-22 10:58:20|12058.13|11938.13|12060.66|11940.66|12061.44|11941.44|12058.13|11938.13|10
1624359510000|2021-06-22 10:58:30|12061.16|11941.16|12065.86|11945.86|12065.86|11945.86|12061.16|11941.16|10
1624359520000|2021-06-22 10:58:40|12064.99|11944.99|12069.1|11949.1|12069.1|11949.1|12064.99|11944.99|10
1624359530000|2021-06-22 10:58:50|12068.91|11948.91|12072.03|11952.03|12072.95|11952.95|12068.91|11948.91|10
1624359540000|2021-06-22 10:59:00|12071.76|11951.76|12074.31|11954.31|12074.32|11954.32|12071.09|11951.09|10
1624359550000|2021-06-22 10:59:10|12074.71|11954.71|12082.33|11962.33|12082.7|11962.7|12074.71|11954.71|10
1624359560000|2021-06-22 10:59:20|12083.27|11963.27|12090.74|11970.74|12090.74|11970.74|12083.27|11963.27|10
1624359570000|2021-06-22 10:59:30|12094.46|11974.46|12096.46|11976.46|12097.22|11977.22|12094.46|11974.46|10
1624359580000|2021-06-22 10:59:40|12095.48|11975.48|12087.66|11967.66|12095.48|11975.48|12087.66|11967.66|10
1624359590000|2021-06-22 10:59:50|12086.75|11966.75|12081.8|11961.8|12087.03|11967.03|12081.8|11961.8|9
1624359600000|2021-06-22 11:00:00|12080.81|11960.81|12081.26|11961.26|12081.26|11961.26|12079.71|11959.71|10
1624359610000|2021-06-22 11:00:10|12080.93|11960.93|12083.64|11963.64|12084.13|11964.13|12080.93|11960.93|9
1624359620000|2021-06-22 11:00:20|12085.08|11965.08|12092.69|11972.69|12092.69|11972.69|12085.08|11965.08|10
1624359630000|2021-06-22 11:00:30|12093.7|11973.7|12106.91|11986.91|12106.91|11986.91|12093.7|11973.7|10
1624359640000|2021-06-22 11:00:40|12107.17|11987.17|12103.36|11983.36|12107.28|11987.28|12103.36|11983.36|10
1624359650000|2021-06-22 11:00:50|12100.96|11980.96|12097.16|11977.16|12100.96|11980.96|12096.75|11976.75|10
1624359660000|2021-06-22 11:01:00|12098.04|11978.04|12086.23|11966.23|12098.75|11978.75|12086.23|11966.23|10
1624359670000|2021-06-22 11:01:10|12085.48|11965.48|12073.59|11953.59|12085.48|11965.48|12073.59|11953.59|10
1624359680000|2021-06-22 11:01:20|12071.25|11951.25|12064.85|11944.85|12071.25|11951.25|12064.71|11944.71|10
1624359690000|2021-06-22 11:01:30|12061.55|11941.55|12060.12|11940.12|12061.79|11941.79|12059.45|11939.45|10
1624359700000|2021-06-22 11:01:40|12060.14|11940.14|12061.91|11941.91|12061.91|11941.91|12060.14|11940.14|10
1624359710000|2021-06-22 11:01:50|12062.24|11942.24|12061.42|11941.42|12062.24|11942.24|12059.8|11939.8|10
1624359720000|2021-06-22 11:02:00|12061.17|11941.17|12060.27|11940.27|12061.17|11941.17|12059.39|11939.39|10
1624359730000|2021-06-22 11:02:10|12059.67|11939.67|12050.95|11930.95|12059.67|11939.67|12050.95|11930.95|10
1624359740000|2021-06-22 11:02:20|12049.26|11929.26|12042.84|11922.84|12049.26|11929.26|12041.81|11921.81|10
1624359750000|2021-06-22 11:02:30|12042.29|11922.29|12036.77|11916.77|12042.29|11922.29|12035.8|11915.8|10
1624359760000|2021-06-22 11:02:40|12037.13|11917.13|12031.55|11911.55|12037.13|11917.13|12031.25|11911.25|9
1624359770000|2021-06-22 11:02:50|12030.29|11910.29|12017.7|11897.7|12030.29|11910.29|12017.7|11897.7|10
1624359780000|2021-06-22 11:03:00|12015.35|11895.35|12013.7|11893.7|12015.51|11895.51|12012.66|11892.66|10
1624359790000|2021-06-22 11:03:10|12014.26|11894.26|12020.15|11900.15|12020.15|11900.15|12014.26|11894.26|10
1624359800000|2021-06-22 11:03:20|12021.1|11901.1|12017.92|11897.92|12021.14|11901.14|12017.92|11897.92|10
1624359810000|2021-06-22 11:03:30|12017.45|11897.45|12010.64|11890.64|12017.45|11897.45|12010.64|11890.64|10
1624359820000|2021-06-22 11:03:40|12010.17|11890.17|12003.05|11883.05|12010.17|11890.17|12003.05|11883.05|10
1624359830000|2021-06-22 11:03:50|12002.92|11882.92|11992.23|11872.23|12002.92|11882.92|11991.23|11871.23|10
1624359840000|2021-06-22 11:04:00|11991.51|11871.51|11987.99|11867.99|11992.44|11872.44|11987.99|11867.99|10
1624359850000|2021-06-22 11:04:10|11987.89|11867.89|11982.73|11862.73|11987.89|11867.89|11982.73|11862.73|10
1624359860000|2021-06-22 11:04:20|11982.94|11862.94|11985.69|11865.69|11987.24|11867.24|11982.94|11862.94|9
1624359870000|2021-06-22 11:04:30|11987.18|11867.18|11986.86|11866.86|11988.74|11868.74|11985.26|11865.26|10
1624359880000|2021-06-22 11:04:40|11988.05|11868.05|11983.19|11863.19|11988.05|11868.05|11983.19|11863.19|10
1624359890000|2021-06-22 11:04:50|11983.21|11863.21|11981|11861|11983.69|11863.69|11981|11861|9
1624359900000|2021-06-22 11:05:00|11980.12|11860.12|11976.04|11856.04|11980.23|11860.23|11976.04|11856.04|10
1624359910000|2021-06-22 11:05:10|11975.93|11855.93|11982.6|11862.6|11982.6|11862.6|11975.93|11855.93|10
1624359920000|2021-06-22 11:05:20|11983.79|11863.79|11987.96|11867.96|11988.48|11868.48|11983.79|11863.79|10
1624359930000|2021-06-22 11:05:30|11987.91|11867.91|11979.81|11859.81|11987.91|11867.91|11979.81|11859.81|10
1624359940000|2021-06-22 11:05:40|11979.41|11859.41|11973.27|11853.27|11979.41|11859.41|11973.27|11853.27|10
1624359950000|2021-06-22 11:05:50|11973.43|11853.43|11966.11|11846.11|11973.43|11853.43|11966.11|11846.11|10
1624359960000|2021-06-22 11:06:00|11964.97|11844.97|11959.8|11839.8|11965.67|11845.67|11959.23|11839.23|10
1624359970000|2021-06-22 11:06:10|11957.59|11837.59|11957.94|11837.94|11957.94|11837.94|11955.73|11835.73|10
1624359980000|2021-06-22 11:06:20|11958.03|11838.03|11953.47|11833.47|11958.8|11838.8|11953.42|11833.42|10
1624359990000|2021-06-22 11:06:30|11951.97|11831.97|11951.39|11831.39|11952.52|11832.52|11950.21|11830.21|10
1624360000000|2021-06-22 11:06:40|11950.25|11830.25|11951.14|11831.14|11951.61|11831.61|11948.82|11828.82|10
1624360010000|2021-06-22 11:06:50|11950.97|11830.97|11950.22|11830.22|11951.78|11831.78|11950.12|11830.12|10
1624360020000|2021-06-22 11:07:00|11949.45|11829.45|11948.92|11828.92|11949.45|11829.45|11946.46|11826.46|10
1624360030000|2021-06-22 11:07:10|11949.79|11829.79|11953.47|11833.47|11953.47|11833.47|11949.79|11829.79|10
1624360040000|2021-06-22 11:07:20|11955.15|11835.15|11958.26|11838.26|11958.78|11838.78|11955.15|11835.15|10
1624360050000|2021-06-22 11:07:30|11957.97|11837.97|11960.91|11840.91|11961.17|11841.17|11957.4|11837.4|10
1624360060000|2021-06-22 11:07:40|11960.82|11840.82|11959.47|11839.47|11961.04|11841.04|11958.43|11838.43|10
1624360070000|2021-06-22 11:07:50|11959.45|11839.45|11954.96|11834.96|11959.45|11839.45|11954.07|11834.07|10
1624360080000|2021-06-22 11:08:00|11954.81|11834.81|11956.79|11836.79|11957.73|11837.73|11954.81|11834.81|10
1624360090000|2021-06-22 11:08:10|11957.43|11837.43|11955.89|11835.89|11957.43|11837.43|11955.1|11835.1|10
1624360100000|2021-06-22 11:08:20|11956.27|11836.27|11957.95|11837.95|11958.24|11838.24|11955.04|11835.04|10
1624360110000|2021-06-22 11:08:30|11957.82|11837.82|11957.07|11837.07|11957.82|11837.82|11955.86|11835.86|10
1624360120000|2021-06-22 11:08:40|11957.41|11837.41|11960.3|11840.3|11960.3|11840.3|11957.41|11837.41|10
1624360130000|2021-06-22 11:08:50|11960|11840|11953.04|11833.04|11960|11840|11952.58|11832.58|10
1624360140000|2021-06-22 11:09:00|11952.25|11832.25|11946|11826|11952.91|11832.91|11946|11826|9
1624360150000|2021-06-22 11:09:10|11945.5|11825.5|11946.29|11826.29|11947.52|11827.52|11944.38|11824.38|10
1624360160000|2021-06-22 11:09:20|11945.86|11825.86|11945.7|11825.7|11947.87|11827.87|11945.7|11825.7|10
1624360170000|2021-06-22 11:09:30|11944.6|11824.6|11940.22|11820.22|11944.6|11824.6|11940.22|11820.22|10
1624360180000|2021-06-22 11:09:40|11942.62|11822.62|11947.71|11827.71|11947.71|11827.71|11942.62|11822.62|10
1624360190000|2021-06-22 11:09:50|11948.23|11828.23|11957.28|11837.28|11957.28|11837.28|11948.23|11828.23|10
1624360200000|2021-06-22 11:10:00|11957.77|11837.77|11956.67|11836.67|11958.8|11838.8|11956.32|11836.32|10
1624360210000|2021-06-22 11:10:10|11956.72|11836.72|11956.37|11836.37|11957.2|11837.2|11956.14|11836.14|10
1624360220000|2021-06-22 11:10:20|11956.35|11836.35|11960.8|11840.8|11961.49|11841.49|11956.35|11836.35|10
1624360230000|2021-06-22 11:10:30|11961.88|11841.88|11967.03|11847.03|11967.03|11847.03|11960.53|11840.53|10
1624360240000|2021-06-22 11:10:40|11972.27|11852.27|11976.38|11856.38|11976.46|11856.46|11972.27|11852.27|10
1624360250000|2021-06-22 11:10:50|11975.91|11855.91|11976.32|11856.32|11977.88|11857.88|11975.91|11855.91|10
1624360260000|2021-06-22 11:11:00|11975.66|11855.66|11975.69|11855.69|11976.15|11856.15|11972.59|11852.59|10
1624360270000|2021-06-22 11:11:10|11973.34|11853.34|11972.95|11852.95|11973.89|11853.89|11971.28|11851.28|10
1624360280000|2021-06-22 11:11:20|11972.79|11852.79|11976.53|11856.53|11976.53|11856.53|11972.5|11852.5|10
1624360290000|2021-06-22 11:11:30|11976.49|11856.49|11973.48|11853.48|11976.49|11856.49|11973.48|11853.48|10
1624360300000|2021-06-22 11:11:40|11971.6|11851.6|11968.68|11848.68|11972.46|11852.46|11968.68|11848.68|10
1624360310000|2021-06-22 11:11:50|11967.08|11847.08|11958.57|11838.57|11967.08|11847.08|11958.57|11838.57|10
1624360320000|2021-06-22 11:12:00|11960.39|11840.39|11965.57|11845.57|11965.98|11845.98|11960.32|11840.32|10
1624360330000|2021-06-22 11:12:10|11966.35|11846.35|11969.53|11849.53|11969.53|11849.53|11964.93|11844.93|10
1624360340000|2021-06-22 11:12:20|11969.25|11849.25|11969.25|11849.25|11971.84|11851.84|11967.27|11847.27|10
1624360350000|2021-06-22 11:12:30|11968.62|11848.62|11970.56|11850.56|11971.82|11851.82|11968.52|11848.52|10
1624360360000|2021-06-22 11:12:40|11970.95|11850.95|11967.37|11847.37|11970.99|11850.99|11967.37|11847.37|10
1624360370000|2021-06-22 11:12:50|11966.67|11846.67|11964.36|11844.36|11966.67|11846.67|11964.36|11844.36|10
1624360380000|2021-06-22 11:13:00|11964.04|11844.04|11956.28|11836.28|11965.23|11845.23|11956.28|11836.28|10
1624360390000|2021-06-22 11:13:10|11953.84|11833.84|11952.67|11832.67|11953.93|11833.93|11951.46|11831.46|9
1624360400000|2021-06-22 11:13:20|11953.53|11833.53|11955.83|11835.83|11955.89|11835.89|11953.53|11833.53|10
1624360410000|2021-06-22 11:13:30|11955.8|11835.8|11953.89|11833.89|11956.08|11836.08|11953.76|11833.76|10
1624360420000|2021-06-22 11:13:40|11953.5|11833.5|11950.63|11830.63|11953.63|11833.63|11949.71|11829.71|10
1624360430000|2021-06-22 11:13:50|11950.32|11830.32|11946.66|11826.66|11950.32|11830.32|11945.85|11825.85|10
1624360440000|2021-06-22 11:14:00|11946.68|11826.68|11942.73|11822.73|11946.68|11826.68|11942.54|11822.54|10
1624360450000|2021-06-22 11:14:10|11941.02|11821.02|11935.59|11815.59|11941.02|11821.02|11934.12|11814.12|10
1624360460000|2021-06-22 11:14:20|11935.62|11815.62|11927.91|11807.91|11935.62|11815.62|11927.91|11807.91|10
1624360470000|2021-06-22 11:14:30|11928.03|11808.03|11914.35|11794.35|11928.03|11808.03|11913.94|11793.94|10
1624360480000|2021-06-22 11:14:40|11914.46|11794.46|11910.02|11790.02|11914.46|11794.46|11910.02|11790.02|10
1624360490000|2021-06-22 11:14:50|11911.24|11791.24|11915.76|11795.76|11915.76|11795.76|11911.14|11791.14|10
1624360500000|2021-06-22 11:15:00|11916.36|11796.36|11916.1|11796.1|11916.67|11796.67|11915.82|11795.82|10
1624360510000|2021-06-22 11:15:10|11916.65|11796.65|11923.43|11803.43|11923.96|11803.96|11916.65|11796.65|10
1624360520000|2021-06-22 11:15:20|11924.12|11804.12|11929.51|11809.51|11929.51|11809.51|11924.12|11804.12|10
1624360530000|2021-06-22 11:15:30|11930.26|11810.26|11938.46|11818.46|11938.46|11818.46|11929.67|11809.67|10
1624360540000|2021-06-22 11:15:40|11938.79|11818.79|11942.31|11822.31|11942.31|11822.31|11938.79|11818.79|9
1624360550000|2021-06-22 11:15:50|11942.48|11822.48|11941.25|11821.25|11942.82|11822.82|11940.62|11820.62|10
1624360560000|2021-06-22 11:16:00|11942.74|11822.74|11948.21|11828.21|11948.21|11828.21|11942.74|11822.74|10
1624360570000|2021-06-22 11:16:10|11951.89|11831.89|11956.03|11836.03|11956.03|11836.03|11951.54|11831.54|10
1624360580000|2021-06-22 11:16:20|11956.47|11836.47|11950.85|11830.85|11956.68|11836.68|11950.85|11830.85|10
1624360590000|2021-06-22 11:16:30|11948.6|11828.6|11945.49|11825.49|11948.6|11828.6|11945.49|11825.49|10
1624360600000|2021-06-22 11:16:40|11945.32|11825.32|11945.42|11825.42|11945.77|11825.77|11944|11824|10
1624360610000|2021-06-22 11:16:50|11944.35|11824.35|11950.79|11830.79|11950.79|11830.79|11944.35|11824.35|10
1624360620000|2021-06-22 11:17:00|11950.68|11830.68|11951.92|11831.92|11954.27|11834.27|11950.68|11830.68|10
1624360630000|2021-06-22 11:17:10|11952.73|11832.73|11956.05|11836.05|11956.05|11836.05|11952.73|11832.73|10
1624360640000|2021-06-22 11:17:20|11956.89|11836.89|11963.25|11843.25|11963.25|11843.25|11956.89|11836.89|10
1624360650000|2021-06-22 11:17:30|11963.23|11843.23|11966.03|11846.03|11966.13|11846.13|11962.88|11842.88|10
1624360660000|2021-06-22 11:17:40|11966.1|11846.1|11967.88|11847.88|11967.88|11847.88|11966.1|11846.1|10
1624360670000|2021-06-22 11:17:50|11967.3|11847.3|11963.15|11843.15|11967.8|11847.8|11963.08|11843.08|10
1624360680000|2021-06-22 11:18:00|11962.74|11842.74|11954.75|11834.75|11962.79|11842.79|11954.75|11834.75|10
1624360690000|2021-06-22 11:18:10|11954.44|11834.44|11949.11|11829.11|11954.44|11834.44|11949.11|11829.11|10
1624360700000|2021-06-22 11:18:20|11947.92|11827.92|11945.95|11825.95|11947.92|11827.92|11943.88|11823.88|9
1624360710000|2021-06-22 11:18:30|11945.94|11825.94|11945.04|11825.04|11946.67|11826.67|11943.95|11823.95|10
1624360720000|2021-06-22 11:18:40|11945.24|11825.24|11946.03|11826.03|11946.06|11826.06|11945.18|11825.18|10
1624360730000|2021-06-22 11:18:50|11945.09|11825.09|11949.11|11829.11|11949.11|11829.11|11945.02|11825.02|9
1624360740000|2021-06-22 11:19:00|11949.51|11829.51|11948.3|11828.3|11949.51|11829.51|11948.09|11828.09|10
1624360750000|2021-06-22 11:19:10|11948.55|11828.55|11945.23|11825.23|11948.55|11828.55|11945.23|11825.23|10
1624360760000|2021-06-22 11:19:20|11945.1|11825.1|11944.53|11824.53|11945.1|11825.1|11943.49|11823.49|10
1624360770000|2021-06-22 11:19:30|11944.6|11824.6|11951.31|11831.31|11951.31|11831.31|11944.6|11824.6|10
1624360780000|2021-06-22 11:19:40|11950.83|11830.83|11952.57|11832.57|11952.75|11832.75|11950.83|11830.83|9
1624360790000|2021-06-22 11:19:50|11953.2|11833.2|11955.6|11835.6|11955.84|11835.84|11953.2|11833.2|10
1624360800000|2021-06-22 11:20:00|11955.79|11835.79|11957.19|11837.19|11957.87|11837.87|11955.79|11835.79|10
1624360810000|2021-06-22 11:20:10|11957.38|11837.38|11960.44|11840.44|11961.56|11841.56|11957.32|11837.32|10
1624360820000|2021-06-22 11:20:20|11961.59|11841.59|11962.51|11842.51|11962.51|11842.51|11960.9|11840.9|10
1624360830000|2021-06-22 11:20:30|11963|11843|11971.46|11851.46|11971.69|11851.69|11963|11843|10
1624360840000|2021-06-22 11:20:40|11971.84|11851.84|11978.6|11858.6|11978.6|11858.6|11971.84|11851.84|10
1624360850000|2021-06-22 11:20:50|11979.18|11859.18|11970.36|11850.36|11979.18|11859.18|11970.36|11850.36|10
1624360860000|2021-06-22 11:21:00|11969.44|11849.44|11961.87|11841.87|11969.44|11849.44|11961.44|11841.44|10
1624360870000|2021-06-22 11:21:10|11960.86|11840.86|11953.03|11833.03|11960.86|11840.86|11951.98|11831.98|10
1624360880000|2021-06-22 11:21:20|11948.84|11828.84|11942.18|11822.18|11948.88|11828.88|11942.18|11822.18|10
1624360890000|2021-06-22 11:21:30|11942.21|11822.21|11940.67|11820.67|11942.21|11822.21|11939.87|11819.87|10
1624360900000|2021-06-22 11:21:40|11939.81|11819.81|11937.11|11817.11|11939.81|11819.81|11937.11|11817.11|10
1624360910000|2021-06-22 11:21:50|11937.22|11817.22|11933.91|11813.91|11937.22|11817.22|11933.87|11813.87|10
1624360920000|2021-06-22 11:22:00|11933.1|11813.1|11930.35|11810.35|11933.1|11813.1|11929.39|11809.39|9
1624360930000|2021-06-22 11:22:10|11929.67|11809.67|11928.99|11808.99|11929.9|11809.9|11928.02|11808.02|10
1624360940000|2021-06-22 11:22:20|11929.14|11809.14|11932.74|11812.74|11932.74|11812.74|11929.12|11809.12|10
1624360950000|2021-06-22 11:22:30|11931.68|11811.68|11931.77|11811.77|11934.8|11814.8|11931.68|11811.68|10
1624360960000|2021-06-22 11:22:40|11931.9|11811.9|11929.23|11809.23|11931.9|11811.9|11929.23|11809.23|10
1624360970000|2021-06-22 11:22:50|11929.21|11809.21|11930.98|11810.98|11931.18|11811.18|11929.21|11809.21|10
1624360980000|2021-06-22 11:23:00|11930.58|11810.58|11929.63|11809.63|11930.83|11810.83|11929.59|11809.59|10
1624360990000|2021-06-22 11:23:10|11928.54|11808.54|11926.74|11806.74|11928.54|11808.54|11926.74|11806.74|10
1624361000000|2021-06-22 11:23:20|11929.1|11809.1|11927.85|11807.85|11929.4|11809.4|11927.85|11807.85|10
1624361010000|2021-06-22 11:23:30|11927.28|11807.28|11926.29|11806.29|11927.28|11807.28|11924.77|11804.77|10
1624361020000|2021-06-22 11:23:40|11926.74|11806.74|11928.02|11808.02|11928.31|11808.31|11926.68|11806.68|10
1624361030000|2021-06-22 11:23:50|11928|11808|11923.74|11803.74|11928.57|11808.57|11923.74|11803.74|10
1624361040000|2021-06-22 11:24:00|11923.38|11803.38|11922.59|11802.59|11923.99|11803.99|11922.31|11802.31|10
1624361050000|2021-06-22 11:24:10|11922.26|11802.26|11915.98|11795.98|11922.26|11802.26|11915.98|11795.98|10
1624361060000|2021-06-22 11:24:20|11913.25|11793.25|11897.57|11777.57|11913.25|11793.25|11897.57|11777.57|10
1624361070000|2021-06-22 11:24:30|11895.99|11775.99|11891.3|11771.3|11895.99|11775.99|11891.15|11771.15|10
1624361080000|2021-06-22 11:24:40|11890.21|11770.21|11886.84|11766.84|11890.21|11770.21|11886.84|11766.84|10
1624361090000|2021-06-22 11:24:50|11887.01|11767.01|11880.24|11760.24|11887.01|11767.01|11878.99|11758.99|10
1624361100000|2021-06-22 11:25:00|11879.04|11759.04|11871.99|11751.99|11879.04|11759.04|11871.99|11751.99|8
1624361110000|2021-06-22 11:25:10|11871.61|11751.61|11871.16|11751.16|11872.11|11752.11|11870.74|11750.74|10
1624361120000|2021-06-22 11:25:20|11872.02|11752.02|11875.67|11755.67|11875.67|11755.67|11872.02|11752.02|10
1624361130000|2021-06-22 11:25:30|11876.32|11756.32|11876.72|11756.72|11876.72|11756.72|11873.41|11753.41|10
1624361140000|2021-06-22 11:25:40|11877.54|11757.54|11873.24|11753.24|11877.54|11757.54|11873.24|11753.24|10
1624361150000|2021-06-22 11:25:50|11873.25|11753.25|11871.93|11751.93|11873.68|11753.68|11871.93|11751.93|9
1624361160000|2021-06-22 11:26:00|11872.04|11752.04|11874.41|11754.41|11875.59|11755.59|11872.04|11752.04|10
1624361170000|2021-06-22 11:26:10|11873.72|11753.72|11875.28|11755.28|11876.6|11756.6|11873.72|11753.72|10
1624361180000|2021-06-22 11:26:20|11875.07|11755.07|11872.88|11752.88|11875.07|11755.07|11871.59|11751.59|10
1624361190000|2021-06-22 11:26:30|11872.31|11752.31|11869.91|11749.91|11872.31|11752.31|11868.84|11748.84|10
1624361200000|2021-06-22 11:26:40|11869.34|11749.34|11869.53|11749.53|11871.01|11751.01|11869.34|11749.34|10
1624361210000|2021-06-22 11:26:50|11869.37|11749.37|11870.32|11750.32|11870.32|11750.32|11868.27|11748.27|10
1624361220000|2021-06-22 11:27:00|11870.78|11750.78|11870.94|11750.94|11872.51|11752.51|11870.67|11750.67|10
1624361230000|2021-06-22 11:27:10|11870.97|11750.97|11875.48|11755.48|11875.48|11755.48|11870.15|11750.15|10
1624361240000|2021-06-22 11:27:20|11876.11|11756.11|11873.73|11753.73|11877.24|11757.24|11873.73|11753.73|10
1624361250000|2021-06-22 11:27:30|11872.88|11752.88|11864.27|11744.27|11873.45|11753.45|11864.27|11744.27|10
1624361260000|2021-06-22 11:27:40|11862.77|11742.77|11854.12|11734.12|11862.77|11742.77|11854.07|11734.07|10
1624361270000|2021-06-22 11:27:50|11849.68|11729.68|11843.71|11723.71|11849.68|11729.68|11843.7|11723.7|10
1624361280000|2021-06-22 11:28:00|11844.54|11724.54|11841.12|11721.12|11844.66|11724.66|11841.12|11721.12|10
1624361290000|2021-06-22 11:28:10|11840.71|11720.71|11836.69|11716.69|11840.71|11720.71|11835.92|11715.92|10
1624361300000|2021-06-22 11:28:20|11836.71|11716.71|11833.73|11713.73|11836.71|11716.71|11832.77|11712.77|10
1624361310000|2021-06-22 11:28:30|11834.69|11714.69|11833.65|11713.65|11835.19|11715.19|11833.65|11713.65|10
1624361320000|2021-06-22 11:28:40|11833.52|11713.52|11835.84|11715.84|11835.84|11715.84|11833.06|11713.06|10
1624361330000|2021-06-22 11:28:50|11835.68|11715.68|11839.01|11719.01|11839.2|11719.2|11835.68|11715.68|10
1624361340000|2021-06-22 11:29:00|11840.45|11720.45|11833.04|11713.04|11840.45|11720.45|11833.04|11713.04|10
1624361350000|2021-06-22 11:29:10|11832.99|11712.99|11824.94|11704.94|11832.99|11712.99|11824.57|11704.57|10
1624361360000|2021-06-22 11:29:20|11825.06|11705.06|11819.62|11699.62|11825.06|11705.06|11819.13|11699.13|10
1624361370000|2021-06-22 11:29:30|11819.45|11699.45|11818.09|11698.09|11821.24|11701.24|11818.02|11698.02|10
1624361380000|2021-06-22 11:29:40|11818.58|11698.58|11820.1|11700.1|11820.62|11700.62|11818.27|11698.27|10
1624361390000|2021-06-22 11:29:50|11820.51|11700.51|11818.46|11698.46|11820.51|11700.51|11818.46|11698.46|10
1624361400000|2021-06-22 11:30:00|11817.36|11697.36|11818.78|11698.78|11818.78|11698.78|11815.37|11695.37|10
1624361410000|2021-06-22 11:30:10|11820.07|11700.07|11831.42|11711.42|11831.42|11711.42|11820.07|11700.07|10
1624361420000|2021-06-22 11:30:20|11830.82|11710.82|11831.75|11711.75|11831.75|11711.75|11829.94|11709.94|10
1624361430000|2021-06-22 11:30:30|11832.96|11712.96|11830.21|11710.21|11834.3|11714.3|11830.21|11710.21|10
1624361440000|2021-06-22 11:30:40|11830.61|11710.61|11831.7|11711.7|11832.02|11712.02|11829.42|11709.42|10
1624361450000|2021-06-22 11:30:50|11831.83|11711.83|11832.17|11712.17|11832.17|11712.17|11830.23|11710.23|10
1624361460000|2021-06-22 11:31:00|11832.52|11712.52|11835|11715|11835.11|11715.11|11831.96|11711.96|10
1624361470000|2021-06-22 11:31:10|11836.11|11716.11|11832.56|11712.56|11836.11|11716.11|11832.56|11712.56|10
1624361480000|2021-06-22 11:31:20|11832.03|11712.03|11826.85|11706.85|11832.03|11712.03|11826.85|11706.85|10
1624361490000|2021-06-22 11:31:30|11824.67|11704.67|11821.4|11701.4|11824.67|11704.67|11821.4|11701.4|10
1624361500000|2021-06-22 11:31:40|11820|11700|11818.58|11698.58|11821.62|11701.62|11816.74|11696.74|10
1624361510000|2021-06-22 11:31:50|11818.01|11698.01|11806.25|11686.25|11818.01|11698.01|11805.25|11685.25|10
1624361520000|2021-06-22 11:32:00|11806.9|11686.9|11812.12|11692.12|11812.12|11692.12|11806.87|11686.87|10
1624361530000|2021-06-22 11:32:10|11812.49|11692.49|11808.32|11688.32|11813.69|11693.69|11808.32|11688.32|10
1624361540000|2021-06-22 11:32:20|11807.03|11687.03|11806.99|11686.99|11807.87|11687.87|11805.78|11685.78|9
1624361550000|2021-06-22 11:32:30|11805.67|11685.67|11812.43|11692.43|11813.84|11693.84|11805.67|11685.67|10
1624361560000|2021-06-22 11:32:40|11812.42|11692.42|11818.44|11698.44|11818.44|11698.44|11812.42|11692.42|10
1624361570000|2021-06-22 11:32:50|11818.79|11698.79|11821.07|11701.07|11821.07|11701.07|11818.79|11698.79|9
1624361580000|2021-06-22 11:33:00|11821.06|11701.06|11823.32|11703.32|11823.32|11703.32|11820.8|11700.8|9
1624361590000|2021-06-22 11:33:10|11824.1|11704.1|11823.37|11703.37|11824.21|11704.21|11822.6|11702.6|10
1624361600000|2021-06-22 11:33:20|11824.36|11704.36|11828.69|11708.69|11828.69|11708.69|11824.36|11704.36|10
1624361610000|2021-06-22 11:33:30|11828.99|11708.99|11839.75|11719.75|11839.75|11719.75|11828.99|11708.99|10
1624361620000|2021-06-22 11:33:40|11839.41|11719.41|11839.56|11719.56|11840.2|11720.2|11838.57|11718.57|10
1624361630000|2021-06-22 11:33:50|11840.23|11720.23|11844.11|11724.11|11844.44|11724.44|11840.23|11720.23|10
1624361640000|2021-06-22 11:34:00|11845.22|11725.22|11846.58|11726.58|11846.62|11726.62|11844.94|11724.94|10
1624361650000|2021-06-22 11:34:10|11846.32|11726.32|11847.26|11727.26|11847.26|11727.26|11845.34|11725.34|9
1624361660000|2021-06-22 11:34:20|11846.48|11726.48|11843.8|11723.8|11846.48|11726.48|11843.39|11723.39|9
1624361670000|2021-06-22 11:34:30|11842.39|11722.39|11835.46|11715.46|11842.39|11722.39|11835.46|11715.46|10
1624361680000|2021-06-22 11:34:40|11833.03|11713.03|11836.68|11716.68|11836.68|11716.68|11833.03|11713.03|10
1624361690000|2021-06-22 11:34:50|11836.65|11716.65|11833.65|11713.65|11836.65|11716.65|11832.73|11712.73|10
1624361700000|2021-06-22 11:35:00|11833.58|11713.58|11835.64|11715.64|11835.98|11715.98|11832.52|11712.52|10
1624361710000|2021-06-22 11:35:10|11834.74|11714.74|11831.69|11711.69|11834.74|11714.74|11830.76|11710.76|10
1624361720000|2021-06-22 11:35:20|11831.84|11711.84|11820.31|11700.31|11831.84|11711.84|11820.31|11700.31|10
1624361730000|2021-06-22 11:35:30|11819.34|11699.34|11812.37|11692.37|11819.34|11699.34|11812.37|11692.37|10
1624361740000|2021-06-22 11:35:40|11813.04|11693.04|11808.87|11688.87|11813.04|11693.04|11808.19|11688.19|10
1624361750000|2021-06-22 11:35:50|11807.66|11687.66|11806.06|11686.06|11808.36|11688.36|11806.06|11686.06|10
1624361760000|2021-06-22 11:36:00|11805.6|11685.6|11806.1|11686.1|11806.1|11686.1|11804.05|11684.05|10
1624361770000|2021-06-22 11:36:10|11807.08|11687.08|11811.5|11691.5|11812.44|11692.44|11807.08|11687.08|10
1624361780000|2021-06-22 11:36:20|11811.36|11691.36|11808.36|11688.36|11811.39|11691.39|11808.36|11688.36|10
1624361790000|2021-06-22 11:36:30|11807.75|11687.75|11810.65|11690.65|11810.65|11690.65|11805.5|11685.5|10
1624361800000|2021-06-22 11:36:40|11810.91|11690.91|11810.12|11690.12|11811.7|11691.7|11810.12|11690.12|10
1624361810000|2021-06-22 11:36:50|11809.32|11689.32|11806.29|11686.29|11809.51|11689.51|11806.29|11686.29|9
1624361820000|2021-06-22 11:37:00|11805.86|11685.86|11801.83|11681.83|11805.86|11685.86|11801.83|11681.83|10
1624361830000|2021-06-22 11:37:10|11801.52|11681.52|11800.22|11680.22|11801.75|11681.75|11800.22|11680.22|10
1624361840000|2021-06-22 11:37:20|11799.44|11679.44|11799.89|11679.89|11800.57|11680.57|11798.86|11678.86|10
1624361850000|2021-06-22 11:37:30|11799.88|11679.88|11802.83|11682.83|11803.07|11683.07|11799.88|11679.88|10
1624361860000|2021-06-22 11:37:40|11802.8|11682.8|11802.6|11682.6|11803.15|11683.15|11802.06|11682.06|10
1624361870000|2021-06-22 11:37:50|11803.18|11683.18|11806.53|11686.53|11806.53|11686.53|11803.18|11683.18|10
1624361880000|2021-06-22 11:38:00|11807.07|11687.07|11806.02|11686.02|11807.1|11687.1|11806.01|11686.01|10
1624361890000|2021-06-22 11:38:10|11807.44|11687.44|11805.12|11685.12|11808.46|11688.46|11804.82|11684.82|10
1624361900000|2021-06-22 11:38:20|11805.26|11685.26|11805.35|11685.35|11806.28|11686.28|11803.88|11683.88|10
1624361910000|2021-06-22 11:38:30|11806.68|11686.68|11811.49|11691.49|11811.49|11691.49|11806.68|11686.68|10
1624361920000|2021-06-22 11:38:40|11812|11692|11813.02|11693.02|11813.02|11693.02|11810.44|11690.44|10
1624361930000|2021-06-22 11:38:50|11813.29|11693.29|11811.54|11691.54|11814.6|11694.6|11811.54|11691.54|10
1624361940000|2021-06-22 11:39:00|11811.41|11691.41|11817.97|11697.97|11817.97|11697.97|11811.41|11691.41|10
1624361950000|2021-06-22 11:39:10|11818.11|11698.11|11818.33|11698.33|11818.96|11698.96|11817.05|11697.05|9
1624361960000|2021-06-22 11:39:20|11818.37|11698.37|11819.25|11699.25|11820.29|11700.29|11818.37|11698.37|9
1624361970000|2021-06-22 11:39:30|11819.22|11699.22|11824.25|11704.25|11824.25|11704.25|11819.14|11699.14|10
1624361980000|2021-06-22 11:39:40|11824.68|11704.68|11834.77|11714.77|11834.77|11714.77|11824.68|11704.68|10
1624361990000|2021-06-22 11:39:50|11834.31|11714.31|11841.84|11721.84|11841.84|11721.84|11834.31|11714.31|10
1624362000000|2021-06-22 11:40:00|11843.02|11723.02|11845.62|11725.62|11845.62|11725.62|11842.09|11722.09|10
1624362010000|2021-06-22 11:40:10|11846.86|11726.86|11846.51|11726.51|11847.88|11727.88|11846.51|11726.51|9
1624362020000|2021-06-22 11:40:20|11845.58|11725.58|11839.42|11719.42|11847.88|11727.88|11839.42|11719.42|10
1624362030000|2021-06-22 11:40:30|11837.64|11717.64|11837.49|11717.49|11837.8|11717.8|11836.61|11716.61|10
1624362040000|2021-06-22 11:40:40|11837.41|11717.41|11839.38|11719.38|11839.38|11719.38|11836.04|11716.04|10
1624362050000|2021-06-22 11:40:50|11839.61|11719.61|11838.7|11718.7|11839.61|11719.61|11838.14|11718.14|10
1624362060000|2021-06-22 11:41:00|11836.64|11716.64|11831.21|11711.21|11836.64|11716.64|11831.21|11711.21|10
1624362070000|2021-06-22 11:41:10|11830.46|11710.46|11822.45|11702.45|11830.46|11710.46|11822.45|11702.45|10
1624362080000|2021-06-22 11:41:20|11820.27|11700.27|11812.63|11692.63|11820.27|11700.27|11812.3|11692.3|10
1624362090000|2021-06-22 11:41:30|11812.42|11692.42|11813.12|11693.12|11813.2|11693.2|11812.15|11692.15|9
1624362100000|2021-06-22 11:41:40|11813.45|11693.45|11815.16|11695.16|11815.66|11695.66|11813.45|11693.45|10
1624362110000|2021-06-22 11:41:50|11814.98|11694.98|11813.06|11693.06|11815.38|11695.38|11813.06|11693.06|10
1624362120000|2021-06-22 11:42:00|11813.59|11693.59|11813.69|11693.69|11813.69|11693.69|11812.36|11692.36|10
1624362130000|2021-06-22 11:42:10|11814.17|11694.17|11818.58|11698.58|11818.58|11698.58|11813.16|11693.16|10
1624362140000|2021-06-22 11:42:20|11819.86|11699.86|11820.87|11700.87|11822.42|11702.42|11819.86|11699.86|10
1624362150000|2021-06-22 11:42:30|11820.67|11700.67|11819.24|11699.24|11820.83|11700.83|11818.8|11698.8|10
1624362160000|2021-06-22 11:42:40|11818.26|11698.26|11812.59|11692.59|11818.26|11698.26|11812.59|11692.59|10
1624362170000|2021-06-22 11:42:50|11812.8|11692.8|11813.11|11693.11|11813.23|11693.23|11812.28|11692.28|10
1624362180000|2021-06-22 11:43:00|11813.68|11693.68|11819.19|11699.19|11819.19|11699.19|11813.68|11693.68|10
1624362190000|2021-06-22 11:43:10|11819.34|11699.34|11824.66|11704.66|11824.89|11704.89|11819.34|11699.34|10
1624362200000|2021-06-22 11:43:20|11824.6|11704.6|11828.8|11708.8|11828.98|11708.98|11824.6|11704.6|10
1624362210000|2021-06-22 11:43:30|11828.85|11708.85|11829.24|11709.24|11830.8|11710.8|11828.85|11708.85|10
1624362220000|2021-06-22 11:43:40|11829.81|11709.81|11832.77|11712.77|11832.77|11712.77|11829.76|11709.76|9
1624362230000|2021-06-22 11:43:50|11831.24|11711.24|11827.18|11707.18|11831.66|11711.66|11827.18|11707.18|9
1624362240000|2021-06-22 11:44:00|11826.32|11706.32|11827.79|11707.79|11827.79|11707.79|11826.2|11706.2|10
1624362250000|2021-06-22 11:44:10|11827.16|11707.16|11833.06|11713.06|11833.06|11713.06|11827.16|11707.16|10
1624362260000|2021-06-22 11:44:20|11833.24|11713.24|11834.19|11714.19|11835.44|11715.44|11832.82|11712.82|9
1624362270000|2021-06-22 11:44:30|11833.95|11713.95|11832.23|11712.23|11833.95|11713.95|11830.92|11710.92|10
1624362280000|2021-06-22 11:44:40|11832.34|11712.34|11831.71|11711.71|11832.79|11712.79|11831.71|11711.71|9
1624362290000|2021-06-22 11:44:50|11831.25|11711.25|11831.19|11711.19|11832.66|11712.66|11830.83|11710.83|10
1624362300000|2021-06-22 11:45:00|11831.53|11711.53|11833.76|11713.76|11833.88|11713.88|11831.53|11711.53|10
1624362310000|2021-06-22 11:45:10|11833.47|11713.47|11836.18|11716.18|11836.23|11716.23|11833.47|11713.47|10
1624362320000|2021-06-22 11:45:20|11836.3|11716.3|11840.76|11720.76|11840.76|11720.76|11836.3|11716.3|9
1624362330000|2021-06-22 11:45:30|11841.97|11721.97|11847.69|11727.69|11847.69|11727.69|11841.97|11721.97|10
1624362340000|2021-06-22 11:45:40|11847.7|11727.7|11848.87|11728.87|11849.48|11729.48|11847.7|11727.7|10
1624362350000|2021-06-22 11:45:50|11849.08|11729.08|11851.6|11731.6|11851.6|11731.6|11849.08|11729.08|10
1624362360000|2021-06-22 11:46:00|11854.8|11734.8|11860.43|11740.43|11860.43|11740.43|11854.8|11734.8|10
1624362370000|2021-06-22 11:46:10|11861.8|11741.8|11862.57|11742.57|11863.11|11743.11|11861.48|11741.48|10
1624362380000|2021-06-22 11:46:20|11863.43|11743.43|11865.98|11745.98|11866.3|11746.3|11863.26|11743.26|10
1624362390000|2021-06-22 11:46:30|11865.08|11745.08|11865.79|11745.79|11866.06|11746.06|11864.14|11744.14|10
1624362400000|2021-06-22 11:46:40|11865.89|11745.89|11865.49|11745.49|11866.65|11746.65|11865.12|11745.12|10
1624362410000|2021-06-22 11:46:50|11865.33|11745.33|11864.68|11744.68|11865.33|11745.33|11863.97|11743.97|10
1624362420000|2021-06-22 11:47:00|11864.31|11744.31|11863.63|11743.63|11865.26|11745.26|11863.25|11743.25|10
1624362430000|2021-06-22 11:47:10|11863.54|11743.54|11861.5|11741.5|11863.85|11743.85|11861.5|11741.5|10
1624362440000|2021-06-22 11:47:20|11860.56|11740.56|11857.76|11737.76|11860.56|11740.56|11857.76|11737.76|9
1624362450000|2021-06-22 11:47:30|11857.28|11737.28|11855.46|11735.46|11857.28|11737.28|11855.01|11735.01|10
1624362460000|2021-06-22 11:47:40|11855.15|11735.15|11853.38|11733.38|11855.15|11735.15|11853.25|11733.25|9
1624362470000|2021-06-22 11:47:50|11853.37|11733.37|11855.4|11735.4|11855.4|11735.4|11853.37|11733.37|10
1624362480000|2021-06-22 11:48:00|11855.39|11735.39|11858.31|11738.31|11858.31|11738.31|11855.39|11735.39|10
1624362490000|2021-06-22 11:48:10|11858.86|11738.86|11861.09|11741.09|11861.09|11741.09|11858.86|11738.86|10
1624362500000|2021-06-22 11:48:20|11861.67|11741.67|11873.54|11753.54|11873.74|11753.74|11861.67|11741.67|10
1624362510000|2021-06-22 11:48:30|11873.55|11753.55|11879.85|11759.85|11880.24|11760.24|11873.44|11753.44|10
1624362520000|2021-06-22 11:48:40|11879.07|11759.07|11886.3|11766.3|11886.73|11766.73|11879.07|11759.07|10
1624362530000|2021-06-22 11:48:50|11885.59|11765.59|11890.07|11770.07|11891.01|11771.01|11885.35|11765.35|10
1624362540000|2021-06-22 11:49:00|11889.88|11769.88|11892.22|11772.22|11893.17|11773.17|11889.88|11769.88|10
1624362550000|2021-06-22 11:49:10|11891.46|11771.46|11890.91|11770.91|11891.46|11771.46|11888.86|11768.86|10
1624362560000|2021-06-22 11:49:20|11890.28|11770.28|11891.33|11771.33|11891.42|11771.42|11889.79|11769.79|10
1624362570000|2021-06-22 11:49:30|11893.17|11773.17|11897.35|11777.35|11897.35|11777.35|11893.17|11773.17|10
1624362580000|2021-06-22 11:49:40|11897.2|11777.2|11897.91|11777.91|11898.51|11778.51|11897.2|11777.2|10
1624362590000|2021-06-22 11:49:50|11897.79|11777.79|11896.91|11776.91|11898.04|11778.04|11896.27|11776.27|9
1624362600000|2021-06-22 11:50:00|11896.8|11776.8|11899.01|11779.01|11899.01|11779.01|11895.81|11775.81|10
1624362610000|2021-06-22 11:50:10|11899.98|11779.98|11902.46|11782.46|11902.71|11782.71|11899.98|11779.98|10
1624362620000|2021-06-22 11:50:20|11905.2|11785.2|11908.44|11788.44|11908.44|11788.44|11905.07|11785.07|9
1624362630000|2021-06-22 11:50:30|11908.11|11788.11|11906.64|11786.64|11908.79|11788.79|11906.64|11786.64|10
1624362640000|2021-06-22 11:50:40|11905.58|11785.58|11900.18|11780.18|11905.58|11785.58|11900.18|11780.18|10
1624362650000|2021-06-22 11:50:50|11899.89|11779.89|11895.48|11775.48|11899.89|11779.89|11895.21|11775.21|10
1624362660000|2021-06-22 11:51:00|11895.41|11775.41|11891.9|11771.9|11895.41|11775.41|11891.25|11771.25|10
1624362670000|2021-06-22 11:51:10|11891.74|11771.74|11884.69|11764.69|11891.75|11771.75|11884.69|11764.69|10
1624362680000|2021-06-22 11:51:20|11887.92|11767.92|11877.99|11757.99|11887.92|11767.92|11877.99|11757.99|10
1624362690000|2021-06-22 11:51:30|11877.58|11757.58|11866.28|11746.28|11877.58|11757.58|11866.28|11746.28|10
1624362700000|2021-06-22 11:51:40|11865.64|11745.64|11865.99|11745.99|11866.34|11746.34|11864.89|11744.89|10
1624362710000|2021-06-22 11:51:50|11864.97|11744.97|11865.63|11745.63|11866.47|11746.47|11864.94|11744.94|10
1624362720000|2021-06-22 11:52:00|11865.44|11745.44|11860.52|11740.52|11865.44|11745.44|11860.52|11740.52|9
1624362730000|2021-06-22 11:52:10|11859.05|11739.05|11852.39|11732.39|11859.05|11739.05|11852.07|11732.07|10
1624362740000|2021-06-22 11:52:20|11852.29|11732.29|11847.41|11727.41|11852.29|11732.29|11847.41|11727.41|10
1624362750000|2021-06-22 11:52:30|11846.8|11726.8|11847.29|11727.29|11848.15|11728.15|11846.3|11726.3|10
1624362760000|2021-06-22 11:52:40|11847.57|11727.57|11841.9|11721.9|11847.57|11727.57|11841.9|11721.9|10
1624362770000|2021-06-22 11:52:50|11842.08|11722.08|11839.23|11719.23|11842.11|11722.11|11839.22|11719.22|10
1624362780000|2021-06-22 11:53:00|11839.99|11719.99|11837.99|11717.99|11840.35|11720.35|11837.99|11717.99|10
1624362790000|2021-06-22 11:53:10|11837.93|11717.93|11835.79|11715.79|11837.93|11717.93|11835.79|11715.79|10
1624362800000|2021-06-22 11:53:20|11833.72|11713.72|11831.12|11711.12|11834.38|11714.38|11831.12|11711.12|10
1624362810000|2021-06-22 11:53:30|11831.18|11711.18|11824.43|11704.43|11831.18|11711.18|11824.43|11704.43|10
1624362820000|2021-06-22 11:53:40|11823.41|11703.41|11816.42|11696.42|11823.41|11703.41|11816.42|11696.42|10
1624362830000|2021-06-22 11:53:50|11817.43|11697.43|11817.87|11697.87|11818.9|11698.9|11817.29|11697.29|10
1624362840000|2021-06-22 11:54:00|11817.3|11697.3|11810.76|11690.76|11817.3|11697.3|11810.76|11690.76|10
1624362850000|2021-06-22 11:54:10|11808.94|11688.94|11804.54|11684.54|11808.94|11688.94|11804.44|11684.44|10
1624362860000|2021-06-22 11:54:20|11804.08|11684.08|11799.5|11679.5|11804.08|11684.08|11798.2|11678.2|10
1624362870000|2021-06-22 11:54:30|11800.06|11680.06|11794.1|11674.1|11800.53|11680.53|11793.92|11673.92|10
1624362880000|2021-06-22 11:54:40|11793.2|11673.2|11788.55|11668.55|11793.2|11673.2|11788.13|11668.13|10
1624362890000|2021-06-22 11:54:50|11788.73|11668.73|11787.52|11667.52|11790.17|11670.17|11786.77|11666.77|10
1624362900000|2021-06-22 11:55:00|11788.05|11668.05|11793.65|11673.65|11793.78|11673.78|11787.53|11667.53|9
1624362910000|2021-06-22 11:55:10|11794.58|11674.58|11804.18|11684.18|11804.3|11684.3|11794.58|11674.58|10
1624362920000|2021-06-22 11:55:20|11803.01|11683.01|11791.44|11671.44|11803.01|11683.01|11791.32|11671.32|10
1624362930000|2021-06-22 11:55:30|11789.56|11669.56|11781.94|11661.94|11789.56|11669.56|11781.94|11661.94|10
1624362940000|2021-06-22 11:55:40|11781.14|11661.14|11777.01|11657.01|11781.14|11661.14|11775.97|11655.97|10
1624362950000|2021-06-22 11:55:50|11775.83|11655.83|11770.06|11650.06|11776.71|11656.71|11770.06|11650.06|10
1624362960000|2021-06-22 11:56:00|11769.01|11649.01|11775.34|11655.34|11775.34|11655.34|11767.98|11647.98|10
1624362970000|2021-06-22 11:56:10|11775.83|11655.83|11782.41|11662.41|11782.41|11662.41|11775.57|11655.57|10
1624362980000|2021-06-22 11:56:20|11782.59|11662.59|11781.81|11661.81|11784.38|11664.38|11781.81|11661.81|10
1624362990000|2021-06-22 11:56:30|11782.11|11662.11|11779.57|11659.57|11782.11|11662.11|11779.54|11659.54|10
1624363000000|2021-06-22 11:56:40|11779.51|11659.51|11785.53|11665.53|11785.53|11665.53|11779.51|11659.51|10
1624363010000|2021-06-22 11:56:50|11785.65|11665.65|11784.7|11664.7|11785.65|11665.65|11783.99|11663.99|10
1624363020000|2021-06-22 11:57:00|11785.18|11665.18|11791.09|11671.09|11791.09|11671.09|11785.17|11665.17|10
1624363030000|2021-06-22 11:57:10|11791.36|11671.36|11798.23|11678.23|11798.72|11678.72|11791.36|11671.36|10
1624363040000|2021-06-22 11:57:20|11798.68|11678.68|11799.35|11679.35|11799.78|11679.78|11797.4|11677.4|10
1624363050000|2021-06-22 11:57:30|11800.11|11680.11|11807.73|11687.73|11807.73|11687.73|11800.11|11680.11|10
1624363060000|2021-06-22 11:57:40|11806.94|11686.94|11812.84|11692.84|11812.84|11692.84|11806.94|11686.94|9
1624363070000|2021-06-22 11:57:50|11812.51|11692.51|11814.74|11694.74|11815.32|11695.32|11812.51|11692.51|10
1624363080000|2021-06-22 11:58:00|11815.12|11695.12|11813.86|11693.86|11815.93|11695.93|11813.86|11693.86|10
1624363090000|2021-06-22 11:58:10|11812.01|11692.01|11807.55|11687.55|11812.01|11692.01|11807.55|11687.55|10
1624363100000|2021-06-22 11:58:20|11807.2|11687.2|11804.91|11684.91|11807.41|11687.41|11804.91|11684.91|10
1624363110000|2021-06-22 11:58:30|11804.92|11684.92|11796.6|11676.6|11804.92|11684.92|11796.6|11676.6|10
1624363120000|2021-06-22 11:58:40|11795.89|11675.89|11783.95|11663.95|11795.89|11675.89|11783.95|11663.95|10
1624363130000|2021-06-22 11:58:50|11782.69|11662.69|11776.87|11656.87|11782.69|11662.69|11776.71|11656.71|10
1624363140000|2021-06-22 11:59:00|11777.01|11657.01|11769.75|11649.75|11777.01|11657.01|11769.75|11649.75|10
1624363150000|2021-06-22 11:59:10|11769.13|11649.13|11763.34|11643.34|11770.55|11650.55|11763.34|11643.34|10
1624363160000|2021-06-22 11:59:20|11762.43|11642.43|11760.47|11640.47|11762.43|11642.43|11760.47|11640.47|10
1624363170000|2021-06-22 11:59:30|11760.23|11640.23|11765.1|11645.1|11765.54|11645.54|11760.23|11640.23|10
1624363180000|2021-06-22 11:59:40|11765.35|11645.35|11761.51|11641.51|11765.35|11645.35|11760.94|11640.94|10
1624363190000|2021-06-22 11:59:50|11761.34|11641.34|11756.11|11636.11|11761.34|11641.34|11756.11|11636.11|10
1624363200000|2021-06-22 12:00:00|11757.46|11637.46|11751.61|11631.61|11757.71|11637.71|11751.53|11631.53|10
1624363210000|2021-06-22 12:00:10|11751.88|11631.88|11757.53|11637.53|11757.53|11637.53|11751.53|11631.53|10
1624363220000|2021-06-22 12:00:20|11757.46|11637.46|11754.97|11634.97|11759.13|11639.13|11754.97|11634.97|9
1624363230000|2021-06-22 12:00:30|11753.9|11633.9|11738.92|11618.92|11754.21|11634.21|11738.92|11618.92|10
1624363240000|2021-06-22 12:00:40|11738.96|11618.96|11730.19|11610.19|11738.96|11618.96|11730.19|11610.19|10
1624363250000|2021-06-22 12:00:50|11729.96|11609.96|11720.77|11600.77|11729.96|11609.96|11720.77|11600.77|10
1624363260000|2021-06-22 12:01:00|11720.71|11600.71|11714.99|11594.99|11720.71|11600.71|11714.99|11594.99|10
1624363270000|2021-06-22 12:01:10|11715.58|11595.58|11718.23|11598.23|11718.23|11598.23|11715.58|11595.58|10
1624363280000|2021-06-22 12:01:20|11714.14|11594.14|11709.33|11589.33|11714.65|11594.65|11708.92|11588.92|10
1624363290000|2021-06-22 12:01:30|11709.35|11589.35|11709.57|11589.57|11709.99|11589.99|11707.03|11587.03|10
1624363300000|2021-06-22 12:01:40|11708.76|11588.76|11689.23|11569.23|11708.76|11588.76|11689.23|11569.23|10
1624363310000|2021-06-22 12:01:50|11685.29|11565.29|11686.94|11566.94|11688.39|11568.39|11680.67|11560.67|10
1624363320000|2021-06-22 12:02:00|11686.26|11566.26|11681.93|11561.93|11687.83|11567.83|11681.17|11561.17|10
1624363330000|2021-06-22 12:02:10|11681.91|11561.91|11668.82|11548.82|11681.91|11561.91|11668.82|11548.82|10
1624363340000|2021-06-22 12:02:20|11667.7|11547.7|11634.11|11514.11|11667.7|11547.7|11634.11|11514.11|10
1624363350000|2021-06-22 12:02:30|11628.86|11508.86|11616.1|11496.1|11628.86|11508.86|11616.1|11496.1|10
1624363360000|2021-06-22 12:02:40|11616.18|11496.18|11590.71|11470.71|11616.18|11496.18|11590.71|11470.71|10
1624363370000|2021-06-22 12:02:50|11586.16|11466.16|11578.38|11458.38|11586.16|11466.16|11578.38|11458.38|10
1624363380000|2021-06-22 12:03:00|11580.42|11460.42|11579.61|11459.61|11580.65|11460.65|11574.86|11454.86|10
1624363390000|2021-06-22 12:03:10|11581.85|11461.85|11593.37|11473.37|11593.37|11473.37|11581.85|11461.85|10
1624363400000|2021-06-22 12:03:20|11594.75|11474.75|11602.01|11482.01|11604.51|11484.51|11592.66|11472.66|10
1624363410000|2021-06-22 12:03:30|11602.61|11482.61|11603.93|11483.93|11603.93|11483.93|11598.3|11478.3|10
1624363420000|2021-06-22 12:03:40|11604.23|11484.23|11608.74|11488.74|11608.74|11488.74|11603.17|11483.17|10
1624363430000|2021-06-22 12:03:50|11612.2|11492.2|11629.81|11509.81|11629.81|11509.81|11612.2|11492.2|10
1624363440000|2021-06-22 12:04:00|11629.45|11509.45|11626.2|11506.2|11632.47|11512.47|11626.2|11506.2|10
1624363450000|2021-06-22 12:04:10|11625.15|11505.15|11615.53|11495.53|11625.15|11505.15|11615.53|11495.53|10
1624363460000|2021-06-22 12:04:20|11613.42|11493.42|11595.42|11475.42|11613.42|11493.42|11595.42|11475.42|10
1624363470000|2021-06-22 12:04:30|11597.06|11477.06|11585.7|11465.7|11597.06|11477.06|11583.42|11463.42|10
1624363480000|2021-06-22 12:04:40|11585.51|11465.51|11582.25|11462.25|11586.99|11466.99|11582.25|11462.25|10
1624363490000|2021-06-22 12:04:50|11580.48|11460.48|11565.19|11445.19|11580.48|11460.48|11565.19|11445.19|10
1624363500000|2021-06-22 12:05:00|11565.08|11445.08|11544.91|11424.91|11565.08|11445.08|11544.72|11424.72|10
1624363510000|2021-06-22 12:05:10|11547.11|11427.11|11566.19|11446.19|11566.19|11446.19|11546.95|11426.95|10
1624363520000|2021-06-22 12:05:20|11570.68|11450.68|11582.3|11462.3|11582.3|11462.3|11570.68|11450.68|10
1624363530000|2021-06-22 12:05:30|11586.84|11466.84|11585.14|11465.14|11591.3|11471.3|11584.59|11464.59|10
1624363540000|2021-06-22 12:05:40|11584.79|11464.79|11577.03|11457.03|11584.79|11464.79|11577.03|11457.03|10
1624363550000|2021-06-22 12:05:50|11576.32|11456.32|11567.01|11447.01|11576.32|11456.32|11566.81|11446.81|10
1624363560000|2021-06-22 12:06:00|11566.02|11446.02|11560.59|11440.59|11568.37|11448.37|11560.59|11440.59|10
1624363570000|2021-06-22 12:06:10|11561.67|11441.67|11560.18|11440.18|11564.53|11444.53|11559.39|11439.39|10
1624363580000|2021-06-22 12:06:20|11560.93|11440.93|11557.58|11437.58|11561.73|11441.73|11557.58|11437.58|10
1624363590000|2021-06-22 12:06:30|11557.28|11437.28|11520.3|11400.3|11557.28|11437.28|11520.3|11400.3|10
1624363600000|2021-06-22 12:06:40|11518.29|11398.29|11516.43|11396.43|11520.35|11400.35|11514.68|11394.68|10
1624363610000|2021-06-22 12:06:50|11515.69|11395.69|11528.53|11408.53|11528.53|11408.53|11515.69|11395.69|10
1624363620000|2021-06-22 12:07:00|11528.43|11408.43|11533.97|11413.97|11534.12|11414.12|11528.43|11408.43|9
1624363630000|2021-06-22 12:07:10|11533.72|11413.72|11527.12|11407.12|11533.72|11413.72|11527.12|11407.12|10
1624363640000|2021-06-22 12:07:20|11528.03|11408.03|11515.31|11395.31|11529.77|11409.77|11515.31|11395.31|10
1624363650000|2021-06-22 12:07:30|11514.07|11394.07|11495.47|11375.47|11514.07|11394.07|11495.47|11375.47|10
1624363660000|2021-06-22 12:07:40|11490.47|11370.47|11489.35|11369.35|11490.47|11370.47|11486.36|11366.36|10
1624363670000|2021-06-22 12:07:50|11489.67|11369.67|11485.57|11365.57|11489.67|11369.67|11485.57|11365.57|10
1624363680000|2021-06-22 12:08:00|11484.22|11364.22|11489.14|11369.14|11490.23|11370.23|11484.22|11364.22|10
1624363690000|2021-06-22 12:08:10|11489.53|11369.53|11491.77|11371.77|11492.96|11372.96|11487.51|11367.51|10
1624363700000|2021-06-22 12:08:20|11493.44|11373.44|11491.9|11371.9|11494.41|11374.41|11490.81|11370.81|10
1624363710000|2021-06-22 12:08:30|11491.69|11371.69|11481.93|11361.93|11491.69|11371.69|11479.85|11359.85|10
1624363720000|2021-06-22 12:08:40|11480.33|11360.33|11480.46|11360.46|11486.59|11366.59|11479.22|11359.22|10
1624363730000|2021-06-22 12:08:50|11478.8|11358.8|11475.78|11355.78|11479.66|11359.66|11474.66|11354.66|10
1624363740000|2021-06-22 12:09:00|11475.77|11355.77|11485.92|11365.92|11485.92|11365.92|11475.77|11355.77|10
1624363750000|2021-06-22 12:09:10|11485.34|11365.34|11493.01|11373.01|11493.01|11373.01|11485.06|11365.06|10
1624363760000|2021-06-22 12:09:20|11493.22|11373.22|11498.27|11378.27|11498.31|11378.31|11493.22|11373.22|10
1624363770000|2021-06-22 12:09:30|11498.63|11378.63|11513.21|11393.21|11513.21|11393.21|11498.62|11378.62|10
1624363780000|2021-06-22 12:09:40|11514.34|11394.34|11518.55|11398.55|11520.04|11400.04|11514.34|11394.34|10
1624363790000|2021-06-22 12:09:50|11518.58|11398.58|11517.91|11397.91|11520.32|11400.32|11517.5|11397.5|10
1624363800000|2021-06-22 12:10:00|11517.46|11397.46|11499.05|11379.05|11517.46|11397.46|11499.05|11379.05|10
1624363810000|2021-06-22 12:10:10|11498.1|11378.1|11493.1|11373.1|11498.1|11378.1|11493.1|11373.1|10
1624363820000|2021-06-22 12:10:20|11493.93|11373.93|11486.88|11366.88|11493.93|11373.93|11486.88|11366.88|10
1624363830000|2021-06-22 12:10:30|11486.94|11366.94|11487.77|11367.77|11489.73|11369.73|11486.94|11366.94|10
1624363840000|2021-06-22 12:10:40|11488.39|11368.39|11479.78|11359.78|11488.51|11368.51|11479.59|11359.59|10
1624363850000|2021-06-22 12:10:50|11481.63|11361.63|11478.16|11358.16|11482.29|11362.29|11478.16|11358.16|10
1624363860000|2021-06-22 12:11:00|11477.55|11357.55|11472.73|11352.73|11477.55|11357.55|11471.41|11351.41|10
1624363870000|2021-06-22 12:11:10|11469.29|11349.29|11468.87|11348.87|11469.29|11349.29|11464.22|11344.22|10
1624363880000|2021-06-22 12:11:20|11468.13|11348.13|11474.8|11354.8|11474.99|11354.99|11468.13|11348.13|10
1624363890000|2021-06-22 12:11:30|11475.61|11355.61|11480.24|11360.24|11481.01|11361.01|11473.72|11353.72|10
1624363900000|2021-06-22 12:11:40|11480.65|11360.65|11485.46|11365.46|11485.46|11365.46|11479.96|11359.96|9
1624363910000|2021-06-22 12:11:50|11485.9|11365.9|11489.95|11369.95|11491.83|11371.83|11485.9|11365.9|10
1624363920000|2021-06-22 12:12:00|11490.43|11370.43|11486.46|11366.46|11490.43|11370.43|11483.32|11363.32|10
1624363930000|2021-06-22 12:12:10|11486.86|11366.86|11495.42|11375.42|11495.42|11375.42|11486.86|11366.86|10
1624363940000|2021-06-22 12:12:20|11496.09|11376.09|11493.94|11373.94|11497.28|11377.28|11492.71|11372.71|10
1624363950000|2021-06-22 12:12:30|11493.81|11373.81|11497.56|11377.56|11497.56|11377.56|11493.18|11373.18|10
1624363960000|2021-06-22 12:12:40|11498.25|11378.25|11499.74|11379.74|11499.74|11379.74|11497.44|11377.44|10
1624363970000|2021-06-22 12:12:50|11500.89|11380.89|11508.05|11388.05|11508.08|11388.08|11500.89|11380.89|9
1624363980000|2021-06-22 12:13:00|11507.92|11387.92|11506.22|11386.22|11508.4|11388.4|11506.07|11386.07|10
1624363990000|2021-06-22 12:13:10|11506.52|11386.52|11497.93|11377.93|11506.52|11386.52|11497.93|11377.93|10
1624364000000|2021-06-22 12:13:20|11498.86|11378.86|11496.81|11376.81|11499.69|11379.69|11495.85|11375.85|10
1624364010000|2021-06-22 12:13:30|11498.81|11378.81|11495.86|11375.86|11499.09|11379.09|11495.86|11375.86|10
1624364020000|2021-06-22 12:13:40|11496.09|11376.09|11495|11375|11496.6|11376.6|11494.1|11374.1|9
1624364030000|2021-06-22 12:13:50|11495.04|11375.04|11482.49|11362.49|11495.16|11375.16|11482.46|11362.46|10
1624364040000|2021-06-22 12:14:00|11481.4|11361.4|11476.49|11356.49|11481.4|11361.4|11476.49|11356.49|10
1624364050000|2021-06-22 12:14:10|11475.64|11355.64|11466.77|11346.77|11475.64|11355.64|11465.71|11345.71|10
1624364060000|2021-06-22 12:14:20|11466.71|11346.71|11459.27|11339.27|11467.56|11347.56|11459.27|11339.27|10
1624364070000|2021-06-22 12:14:30|11460.79|11340.79|11462.07|11342.07|11462.07|11342.07|11456.99|11336.99|10
1624364080000|2021-06-22 12:14:40|11459.58|11339.58|11455.54|11335.54|11462.1|11342.1|11455.01|11335.01|10
1624364090000|2021-06-22 12:14:50|11456.16|11336.16|11454.85|11334.85|11456.16|11336.16|11451.7|11331.7|10
1624364100000|2021-06-22 12:15:00|11454.44|11334.44|11433.63|11313.63|11454.44|11334.44|11433.63|11313.63|10
1624364110000|2021-06-22 12:15:10|11436.05|11316.05|11438.94|11318.94|11442.01|11322.01|11436.05|11316.05|10
1624364120000|2021-06-22 12:15:20|11438.62|11318.62|11435.69|11315.69|11438.62|11318.62|11435.22|11315.22|10
1624364130000|2021-06-22 12:15:30|11436.12|11316.12|11426.82|11306.82|11436.12|11316.12|11426.82|11306.82|10
1624364140000|2021-06-22 12:15:40|11431.78|11311.78|11422.92|11302.92|11436.92|11316.92|11422.92|11302.92|10
1624364150000|2021-06-22 12:15:50|11421.57|11301.57|11418.41|11298.41|11421.85|11301.85|11418.41|11298.41|10
1624364160000|2021-06-22 12:16:00|11417.42|11297.42|11432.73|11312.73|11432.73|11312.73|11413.24|11293.24|10
1624364170000|2021-06-22 12:16:10|11435.16|11315.16|11476.66|11356.66|11476.66|11356.66|11435.16|11315.16|10
1624364180000|2021-06-22 12:16:20|11478.59|11358.59|11514.89|11394.89|11514.89|11394.89|11478.59|11358.59|10
1624364190000|2021-06-22 12:16:30|11516.86|11396.86|11555.34|11435.34|11555.34|11435.34|11516.86|11396.86|10
1624364200000|2021-06-22 12:16:40|11555.96|11435.96|11550.4|11430.4|11565.54|11445.54|11550.4|11430.4|10
1624364210000|2021-06-22 12:16:50|11550.29|11430.29|11550.5|11430.5|11550.5|11430.5|11545.83|11425.83|10
1624364220000|2021-06-22 12:17:00|11549.05|11429.05|11538.94|11418.94|11549.05|11429.05|11538.94|11418.94|10
1624364230000|2021-06-22 12:17:10|11539.3|11419.3|11533.48|11413.48|11539.3|11419.3|11532.2|11412.2|10
1624364240000|2021-06-22 12:17:20|11534.44|11414.44|11539.86|11419.86|11541.18|11421.18|11534.44|11414.44|10
1624364250000|2021-06-22 12:17:30|11540.02|11420.02|11548.02|11428.02|11548.02|11428.02|11540.02|11420.02|10
1624364260000|2021-06-22 12:17:40|11549.48|11429.48|11557.72|11437.72|11559.23|11439.23|11548.86|11428.86|10
1624364270000|2021-06-22 12:17:50|11556.47|11436.47|11563.3|11443.3|11563.3|11443.3|11555.75|11435.75|10
1624364280000|2021-06-22 12:18:00|11565.64|11445.64|11590.8|11470.8|11590.8|11470.8|11564.55|11444.55|10
1624364290000|2021-06-22 12:18:10|11591.37|11471.37|11602.17|11482.17|11602.18|11482.18|11591.37|11471.37|9
1624364300000|2021-06-22 12:18:20|11604.52|11484.52|11618.68|11498.68|11618.72|11498.72|11604.52|11484.52|10
1624364310000|2021-06-22 12:18:30|11619.67|11499.67|11606.68|11486.68|11619.67|11499.67|11606.68|11486.68|10
1624364320000|2021-06-22 12:18:40|11606.02|11486.02|11602.16|11482.16|11606.02|11486.02|11601.46|11481.46|10
1624364330000|2021-06-22 12:18:50|11600.93|11480.93|11604.69|11484.69|11604.69|11484.69|11596.49|11476.49|10
1624364340000|2021-06-22 12:19:00|11605.7|11485.7|11615.51|11495.51|11616.41|11496.41|11605.7|11485.7|10
1624364350000|2021-06-22 12:19:10|11616.39|11496.39|11605.75|11485.75|11616.39|11496.39|11605.75|11485.75|10
1624364360000|2021-06-22 12:19:20|11604.48|11484.48|11609.97|11489.97|11609.97|11489.97|11603.9|11483.9|10
1624364370000|2021-06-22 12:19:30|11611.96|11491.96|11608.21|11488.21|11612.48|11492.48|11607.57|11487.57|9
1624364380000|2021-06-22 12:19:40|11605.88|11485.88|11598.92|11478.92|11605.88|11485.88|11598.92|11478.92|10
1624364390000|2021-06-22 12:19:50|11598.3|11478.3|11595.03|11475.03|11598.3|11478.3|11594.7|11474.7|10
1624364400000|2021-06-22 12:20:00|11594.63|11474.63|11588.9|11468.9|11594.66|11474.66|11588.6|11468.6|10
1624364410000|2021-06-22 12:20:10|11587.78|11467.78|11561.66|11441.66|11587.78|11467.78|11561.66|11441.66|10
1624364420000|2021-06-22 12:20:20|11559.02|11439.02|11554.32|11434.32|11559.02|11439.02|11553|11433|10
1624364430000|2021-06-22 12:20:30|11554.6|11434.6|11550.61|11430.61|11559.07|11439.07|11550.61|11430.61|10
1624364440000|2021-06-22 12:20:40|11550.92|11430.92|11551.07|11431.07|11551.07|11431.07|11547.76|11427.76|10
1624364450000|2021-06-22 12:20:50|11550.99|11430.99|11546.2|11426.2|11552.04|11432.04|11546.2|11426.2|10
1624364460000|2021-06-22 12:21:00|11545.16|11425.16|11544.89|11424.89|11545.16|11425.16|11543.15|11423.15|10
1624364470000|2021-06-22 12:21:10|11546.14|11426.14|11545.46|11425.46|11546.14|11426.14|11544.63|11424.63|10
1624364480000|2021-06-22 12:21:20|11545.74|11425.74|11543.04|11423.04|11546.11|11426.11|11543.04|11423.04|10
1624364490000|2021-06-22 12:21:30|11540.97|11420.97|11527.82|11407.82|11540.97|11420.97|11527.82|11407.82|10
1624364500000|2021-06-22 12:21:40|11527.35|11407.35|11524.64|11404.64|11527.48|11407.48|11524.64|11404.64|10
1624364510000|2021-06-22 12:21:50|11525.56|11405.56|11532.27|11412.27|11532.27|11412.27|11525.56|11405.56|10
1624364520000|2021-06-22 12:22:00|11532.34|11412.34|11537.18|11417.18|11537.18|11417.18|11531.24|11411.24|10
1624364530000|2021-06-22 12:22:10|11538|11418|11538.3|11418.3|11538.3|11418.3|11534.23|11414.23|9
1624364540000|2021-06-22 12:22:20|11538.4|11418.4|11542.85|11422.85|11542.85|11422.85|11538.07|11418.07|10
1624364550000|2021-06-22 12:22:30|11542.83|11422.83|11542.01|11422.01|11544.41|11424.41|11541.98|11421.98|10
1624364560000|2021-06-22 12:22:40|11541.66|11421.66|11543|11423|11543.92|11423.92|11541.66|11421.66|10
1624364570000|2021-06-22 12:22:50|11540.8|11420.8|11538.73|11418.73|11542.23|11422.23|11538.73|11418.73|10
1624364580000|2021-06-22 12:23:00|11537.17|11417.17|11532.69|11412.69|11537.49|11417.49|11532.69|11412.69|10
1624364590000|2021-06-22 12:23:10|11531.05|11411.05|11536.11|11416.11|11537.06|11417.06|11530.85|11410.85|10
1624364600000|2021-06-22 12:23:20|11536.23|11416.23|11539.87|11419.87|11539.87|11419.87|11536.23|11416.23|10
1624364610000|2021-06-22 12:23:30|11538.72|11418.72|11515.62|11395.62|11538.72|11418.72|11515.62|11395.62|10
1624364620000|2021-06-22 12:23:40|11511.35|11391.35|11504.78|11384.78|11511.35|11391.35|11503.89|11383.89|10
1624364630000|2021-06-22 12:23:50|11505.39|11385.39|11502.2|11382.2|11505.48|11385.48|11501.71|11381.71|10
1624364640000|2021-06-22 12:24:00|11501.99|11381.99|11488.19|11368.19|11501.99|11381.99|11488.19|11368.19|10
1624364650000|2021-06-22 12:24:10|11487.25|11367.25|11476.68|11356.68|11487.25|11367.25|11476.68|11356.68|10
1624364660000|2021-06-22 12:24:20|11475.44|11355.44|11460.05|11340.05|11475.44|11355.44|11460.05|11340.05|10
1624364670000|2021-06-22 12:24:30|11459.01|11339.01|11444.24|11324.24|11459.01|11339.01|11441.19|11321.19|10
1624364680000|2021-06-22 12:24:40|11445.52|11325.52|11427.73|11307.73|11445.52|11325.52|11427.73|11307.73|10
1624364690000|2021-06-22 12:24:50|11428.59|11308.59|11412.86|11292.86|11428.59|11308.59|11412.42|11292.42|10
1624364700000|2021-06-22 12:25:00|11412.46|11292.46|11411.42|11291.42|11412.46|11292.46|11408.64|11288.64|10
1624364710000|2021-06-22 12:25:10|11411.02|11291.02|11396.87|11276.87|11411.02|11291.02|11396.87|11276.87|10
1624364720000|2021-06-22 12:25:20|11396.73|11276.73|11380.94|11260.94|11396.73|11276.73|11380.94|11260.94|10
1624364730000|2021-06-22 12:25:30|11379.95|11259.95|11375|11255|11379.95|11259.95|11375|11255|10
1624364740000|2021-06-22 12:25:40|11372.23|11252.23|11351.53|11231.53|11372.23|11252.23|11346.66|11226.66|10
1624364750000|2021-06-22 12:25:50|11351.01|11231.01|11332.96|11212.96|11351.01|11231.01|11332.96|11212.96|10
1624364760000|2021-06-22 12:26:00|11329.78|11209.78|11300.22|11180.22|11330.01|11210.01|11299.87|11179.87|10
1624364770000|2021-06-22 12:26:10|11293.82|11173.82|11272.29|11152.29|11293.82|11173.82|11272.29|11152.29|10
1624364780000|2021-06-22 12:26:20|11275.52|11155.52|11303.71|11183.71|11312.49|11192.49|11275.52|11155.52|10
1624364790000|2021-06-22 12:26:30|11301.84|11181.84|11287.59|11167.59|11307.95|11187.95|11287.59|11167.59|10
1624364800000|2021-06-22 12:26:40|11288.91|11168.91|11292.98|11172.98|11293.96|11173.96|11288.2|11168.2|10
1624364810000|2021-06-22 12:26:50|11295.4|11175.4|11289.82|11169.82|11299.19|11179.19|11289.82|11169.82|10
1624364820000|2021-06-22 12:27:00|11286.91|11166.91|11292.01|11172.01|11292.01|11172.01|11285.1|11165.1|10
1624364830000|2021-06-22 12:27:10|11291.53|11171.53|11276.95|11156.95|11291.53|11171.53|11276.95|11156.95|10
1624364840000|2021-06-22 12:27:20|11275.1|11155.1|11253.95|11133.95|11275.1|11155.1|11253.95|11133.95|10
1624364850000|2021-06-22 12:27:30|11249.41|11129.41|11228.05|11108.05|11249.41|11129.41|11228.05|11108.05|10
1624364860000|2021-06-22 12:27:40|11226.84|11106.84|11220.63|11100.63|11226.84|11106.84|11218.66|11098.66|10
1624364870000|2021-06-22 12:27:50|11218.45|11098.45|11207.52|11087.52|11218.45|11098.45|11207.52|11087.52|10
1624364880000|2021-06-22 12:28:00|11205.25|11085.25|11198.15|11078.15|11205.73|11085.73|11198.15|11078.15|10
1624364890000|2021-06-22 12:28:10|11199.35|11079.35|11237.14|11117.14|11237.14|11117.14|11199.35|11079.35|10
1624364900000|2021-06-22 12:28:20|11245.23|11125.23|11255.73|11135.73|11258.67|11138.67|11245.23|11125.23|10
1624364910000|2021-06-22 12:28:30|11257.17|11137.17|11259.06|11139.06|11259.62|11139.62|11257.17|11137.17|10
1624364920000|2021-06-22 12:28:40|11259.69|11139.69|11262.29|11142.29|11262.87|11142.87|11259.69|11139.69|10
1624364930000|2021-06-22 12:28:50|11262.21|11142.21|11264.71|11144.71|11266.05|11146.05|11262.21|11142.21|10
1624364940000|2021-06-22 12:29:00|11262.76|11142.76|11253.63|11133.63|11262.76|11142.76|11253.27|11133.27|10
1624364950000|2021-06-22 12:29:10|11253.51|11133.51|11267.97|11147.97|11267.97|11147.97|11253.51|11133.51|10
1624364960000|2021-06-22 12:29:20|11265.74|11145.74|11239.09|11119.09|11268.83|11148.83|11239.09|11119.09|10
1624364970000|2021-06-22 12:29:30|11239.82|11119.82|11255.53|11135.53|11255.53|11135.53|11238.05|11118.05|10
1624364980000|2021-06-22 12:29:40|11256.95|11136.95|11261.57|11141.57|11262.36|11142.36|11256.95|11136.95|10
1624364990000|2021-06-22 12:29:50|11261.58|11141.58|11254.31|11134.31|11261.58|11141.58|11254.31|11134.31|10
1624365000000|2021-06-22 12:30:00|11253.77|11133.77|11253.67|11133.67|11253.77|11133.77|11248.23|11128.23|10
1624365010000|2021-06-22 12:30:10|11255.06|11135.06|11274.55|11154.55|11274.55|11154.55|11252.76|11132.76|10
1624365020000|2021-06-22 12:30:20|11279.06|11159.06|11295.99|11175.99|11297.84|11177.84|11279.06|11159.06|10
1624365030000|2021-06-22 12:30:30|11296.85|11176.85|11302.51|11182.51|11302.51|11182.51|11296.85|11176.85|10
1624365040000|2021-06-22 12:30:40|11305.79|11185.79|11332.84|11212.84|11332.84|11212.84|11305.79|11185.79|10
1624365050000|2021-06-22 12:30:50|11335.54|11215.54|11372.04|11252.04|11372.04|11252.04|11335.54|11215.54|10
1624365060000|2021-06-22 12:31:00|11371.07|11251.07|11401.4|11281.4|11401.4|11281.4|11366.25|11246.25|10
1624365070000|2021-06-22 12:31:10|11395.78|11275.78|11415.99|11295.99|11415.99|11295.99|11392.45|11272.45|10
1624365080000|2021-06-22 12:31:20|11413.87|11293.87|11404.18|11284.18|11424.48|11304.48|11404.18|11284.18|10
1624365090000|2021-06-22 12:31:30|11404.92|11284.92|11398.65|11278.65|11405.9|11285.9|11398.57|11278.57|10
1624365100000|2021-06-22 12:31:40|11399.91|11279.91|11391.84|11271.84|11399.91|11279.91|11391.84|11271.84|10
1624365110000|2021-06-22 12:31:50|11393.73|11273.73|11412.98|11292.98|11412.98|11292.98|11392.88|11272.88|10
1624365120000|2021-06-22 12:32:00|11414.15|11294.15|11418.32|11298.32|11421.14|11301.14|11414.15|11294.15|10
1624365130000|2021-06-22 12:32:10|11419.33|11299.33|11435.81|11315.81|11435.81|11315.81|11419.33|11299.33|10
1624365140000|2021-06-22 12:32:20|11437.68|11317.68|11467.83|11347.83|11467.83|11347.83|11437.68|11317.68|10
1624365150000|2021-06-22 12:32:30|11464.9|11344.9|11468.9|11348.9|11468.9|11348.9|11463.46|11343.46|10
1624365160000|2021-06-22 12:32:40|11470.67|11350.67|11489.71|11369.71|11489.71|11369.71|11470.67|11350.67|10
1624365170000|2021-06-22 12:32:50|11488.47|11368.47|11488.08|11368.08|11490.68|11370.68|11488.03|11368.03|10
1624365180000|2021-06-22 12:33:00|11489.41|11369.41|11485.5|11365.5|11489.41|11369.41|11485.11|11365.11|10
1624365190000|2021-06-22 12:33:10|11485.71|11365.71|11511.29|11391.29|11511.29|11391.29|11485.71|11365.71|10
1624365200000|2021-06-22 12:33:20|11519.12|11399.12|11528.04|11408.04|11528.12|11408.12|11519.12|11399.12|10
1624365210000|2021-06-22 12:33:30|11526.3|11406.3|11506.23|11386.23|11526.3|11406.3|11506.23|11386.23|10
1624365220000|2021-06-22 12:33:40|11505.94|11385.94|11498.57|11378.57|11506.26|11386.26|11497.84|11377.84|10
1624365230000|2021-06-22 12:33:50|11498.91|11378.91|11498.2|11378.2|11501.65|11381.65|11498.2|11378.2|10
1624365240000|2021-06-22 12:34:00|11497.41|11377.41|11478.44|11358.44|11497.41|11377.41|11478.44|11358.44|10
1624365250000|2021-06-22 12:34:10|11476.54|11356.54|11465.28|11345.28|11476.54|11356.54|11465.28|11345.28|10
1624365260000|2021-06-22 12:34:20|11464.43|11344.43|11451.6|11331.6|11465.36|11345.36|11451.6|11331.6|10
1624365270000|2021-06-22 12:34:30|11450.56|11330.56|11435.68|11315.68|11450.56|11330.56|11435.68|11315.68|10
1624365280000|2021-06-22 12:34:40|11434.95|11314.95|11421.44|11301.44|11435.13|11315.13|11421.44|11301.44|10
1624365290000|2021-06-22 12:34:50|11418.38|11298.38|11409.86|11289.86|11418.84|11298.84|11409.86|11289.86|10
1624365300000|2021-06-22 12:35:00|11409.04|11289.04|11392.21|11272.21|11409.04|11289.04|11392.21|11272.21|10
1624365310000|2021-06-22 12:35:10|11386.77|11266.77|11372.11|11252.11|11386.77|11266.77|11372.11|11252.11|10
1624365320000|2021-06-22 12:35:20|11371.5|11251.5|11353.29|11233.29|11371.5|11251.5|11353.29|11233.29|10
1624365330000|2021-06-22 12:35:30|11351.08|11231.08|11315.35|11195.35|11351.08|11231.08|11315.35|11195.35|10
1624365340000|2021-06-22 12:35:40|11313.85|11193.85|11295.41|11175.41|11313.94|11193.94|11295.41|11175.41|10
1624365350000|2021-06-22 12:35:50|11294.2|11174.2|11279.14|11159.14|11294.69|11174.69|11273.6|11153.6|10
1624365360000|2021-06-22 12:36:00|11275.45|11155.45|11273.4|11153.4|11275.45|11155.45|11272.18|11152.18|10
1624365370000|2021-06-22 12:36:10|11275.88|11155.88|11280.74|11160.74|11287.35|11167.35|11275.88|11155.88|10
1624365380000|2021-06-22 12:36:20|11280.85|11160.85|11277.7|11157.7|11280.85|11160.85|11277.67|11157.67|10
1624365390000|2021-06-22 12:36:30|11276.59|11156.59|11271.17|11151.17|11276.59|11156.59|11270.36|11150.36|10
1624365400000|2021-06-22 12:36:40|11270.83|11150.83|11278.6|11158.6|11278.6|11158.6|11270.83|11150.83|10
1624365410000|2021-06-22 12:36:50|11277.14|11157.14|11280.82|11160.82|11281.73|11161.73|11277.14|11157.14|9
1624365420000|2021-06-22 12:37:00|11279.83|11159.83|11291.29|11171.29|11291.35|11171.35|11279.83|11159.83|10
1624365430000|2021-06-22 12:37:10|11293.93|11173.93|11281.02|11161.02|11293.93|11173.93|11281.02|11161.02|10
1624365440000|2021-06-22 12:37:20|11276.76|11156.76|11266.72|11146.72|11276.76|11156.76|11266.72|11146.72|10
1624365450000|2021-06-22 12:37:30|11266.26|11146.26|11256.71|11136.71|11266.26|11146.26|11256.71|11136.71|10
1624365460000|2021-06-22 12:37:40|11255.72|11135.72|11251.71|11131.71|11255.72|11135.72|11251.71|11131.71|10
1624365470000|2021-06-22 12:37:50|11250.31|11130.31|11251.64|11131.64|11251.94|11131.94|11249.99|11129.99|10
1624365480000|2021-06-22 12:38:00|11250.62|11130.62|11249.04|11129.04|11250.62|11130.62|11246.43|11126.43|10
1624365490000|2021-06-22 12:38:10|11249.97|11129.97|11260.11|11140.11|11260.41|11140.41|11249.97|11129.97|10
1624365500000|2021-06-22 12:38:20|11261.19|11141.19|11256.85|11136.85|11261.19|11141.19|11256.85|11136.85|10
1624365510000|2021-06-22 12:38:30|11254.82|11134.82|11244.31|11124.31|11254.82|11134.82|11244.31|11124.31|10
1624365520000|2021-06-22 12:38:40|11241.3|11121.3|11226.57|11106.57|11241.3|11121.3|11226.57|11106.57|9
1624365530000|2021-06-22 12:38:50|11221.15|11101.15|11210.68|11090.68|11221.15|11101.15|11209.51|11089.51|10
1624365540000|2021-06-22 12:39:00|11209.34|11089.34|11222.54|11102.54|11222.54|11102.54|11207.97|11087.97|10
1624365550000|2021-06-22 12:39:10|11221.34|11101.34|11217.21|11097.21|11222.84|11102.84|11217.21|11097.21|10
1624365560000|2021-06-22 12:39:20|11213.13|11093.13|11203.45|11083.45|11213.13|11093.13|11203.45|11083.45|10
1624365570000|2021-06-22 12:39:30|11201.91|11081.91|11200.91|11080.91|11202.43|11082.43|11200.82|11080.82|10
1624365580000|2021-06-22 12:39:40|11200.22|11080.22|11195.74|11075.74|11200.22|11080.22|11194.95|11074.95|10
1624365590000|2021-06-22 12:39:50|11196.2|11076.2|11170.72|11050.72|11196.2|11076.2|11170.72|11050.72|10
1624365600000|2021-06-22 12:40:00|11169.97|11049.97|11169.83|11049.83|11169.97|11049.97|11160.21|11040.21|10
1624365610000|2021-06-22 12:40:10|11164.19|11044.19|11166.51|11046.51|11166.51|11046.51|11162.3|11042.3|10
1624365620000|2021-06-22 12:40:20|11166.92|11046.92|11162.38|11042.38|11168.61|11048.61|11162.38|11042.38|10
1624365630000|2021-06-22 12:40:30|11161.38|11041.38|11158.21|11038.21|11161.38|11041.38|11158.21|11038.21|10
1624365640000|2021-06-22 12:40:40|11157.67|11037.67|11157.29|11037.29|11157.67|11037.67|11155.44|11035.44|10
1624365650000|2021-06-22 12:40:50|11158.03|11038.03|11153.54|11033.54|11160.15|11040.15|11153.54|11033.54|10
1624365660000|2021-06-22 12:41:00|11152.88|11032.88|11139.12|11019.12|11152.88|11032.88|11139.12|11019.12|10
1624365670000|2021-06-22 12:41:10|11137.23|11017.23|11123.76|11003.76|11137.23|11017.23|11123.76|11003.76|10
1624365680000|2021-06-22 12:41:20|11122.85|11002.85|11101.92|10981.92|11122.85|11002.85|11101.92|10981.92|10
1624365690000|2021-06-22 12:41:30|11101.11|10981.11|11081.4|10961.4|11101.11|10981.11|11081.4|10961.4|10
1624365700000|2021-06-22 12:41:40|11080.73|10960.73|11063.24|10943.24|11080.73|10960.73|11063.24|10943.24|10
1624365710000|2021-06-22 12:41:50|11061.11|10941.11|11062.02|10942.02|11062.55|10942.55|11059.17|10939.17|9
1624365720000|2021-06-22 12:42:00|11061.72|10941.72|11089.68|10969.68|11089.68|10969.68|11061.72|10941.72|10
1624365730000|2021-06-22 12:42:10|11097.3|10977.3|11121.97|11001.97|11121.97|11001.97|11095.78|10975.78|10
1624365740000|2021-06-22 12:42:20|11122.98|11002.98|11142.84|11022.84|11142.84|11022.84|11122.98|11002.98|10
1624365750000|2021-06-22 12:42:30|11145.69|11025.69|11167.52|11047.52|11167.52|11047.52|11145.69|11025.69|10
1624365760000|2021-06-22 12:42:40|11168.06|11048.06|11178.54|11058.54|11182.35|11062.35|11168.06|11048.06|10
1624365770000|2021-06-22 12:42:50|11176.92|11056.92|11162.21|11042.21|11177.48|11057.48|11162.21|11042.21|10
1624365780000|2021-06-22 12:43:00|11163.72|11043.72|11186.88|11066.88|11186.88|11066.88|11163.45|11043.45|10
1624365790000|2021-06-22 12:43:10|11186.38|11066.38|11171.5|11051.5|11186.38|11066.38|11171.5|11051.5|10
1624365800000|2021-06-22 12:43:20|11165.51|11045.51|11136.92|11016.92|11165.51|11045.51|11136.92|11016.92|10
1624365810000|2021-06-22 12:43:30|11133.39|11013.39|11098.91|10978.91|11133.39|11013.39|11098.91|10978.91|10
1624365820000|2021-06-22 12:43:40|11095.92|10975.92|11060.01|10940.01|11095.92|10975.92|11060.01|10940.01|10
1624365830000|2021-06-22 12:43:50|11059.41|10939.41|11043.98|10923.98|11059.41|10939.41|11035.89|10915.89|10
1624365840000|2021-06-22 12:44:00|11044.55|10924.55|11021.08|10901.08|11044.55|10924.55|11021.08|10901.08|10
1624365850000|2021-06-22 12:44:10|11016.1|10896.1|11014.3|10894.3|11016.1|10896.1|11012.85|10892.85|10
1624365860000|2021-06-22 12:44:20|11014.79|10894.79|11046.08|10926.08|11046.08|10926.08|11014.79|10894.79|10
1624365870000|2021-06-22 12:44:30|11049.81|10929.81|11051.1|10931.1|11056.5|10936.5|11045.35|10925.35|10
1624365880000|2021-06-22 12:44:40|11051|10931|11053.19|10933.19|11053.19|10933.19|11049.59|10929.59|10
1624365890000|2021-06-22 12:44:50|11054.45|10934.45|11051.91|10931.91|11055.32|10935.32|11051.91|10931.91|10
1624365900000|2021-06-22 12:45:00|11050.07|10930.07|11049.07|10929.07|11050.07|10930.07|11034.51|10914.51|10
1624365910000|2021-06-22 12:45:10|11055.86|10935.86|11093.75|10973.75|11093.75|10973.75|11055.86|10935.86|10
1624365920000|2021-06-22 12:45:20|11099.37|10979.37|11111.54|10991.54|11116.55|10996.55|11099.37|10979.37|10
1624365930000|2021-06-22 12:45:30|11113.76|10993.76|11097.33|10977.33|11115.14|10995.14|11093.19|10973.19|10
1624365940000|2021-06-22 12:45:40|11098.41|10978.41|11083.76|10963.76|11099.77|10979.77|11083.76|10963.76|10
1624365950000|2021-06-22 12:45:50|11081.6|10961.6|11056.38|10936.38|11081.6|10961.6|11056.38|10936.38|10
1624365960000|2021-06-22 12:46:00|11056.53|10936.53|11036.28|10916.28|11056.53|10936.53|11036.28|10916.28|10
1624365970000|2021-06-22 12:46:10|11034.45|10914.45|11014.34|10894.34|11034.45|10914.45|11014.34|10894.34|10
1624365980000|2021-06-22 12:46:20|11012.92|10892.92|11016.03|10896.03|11020.08|10900.08|11012.92|10892.92|10
1624365990000|2021-06-22 12:46:30|11014.78|10894.78|11005.35|10885.35|11015.37|10895.37|11005.35|10885.35|10
1624366000000|2021-06-22 12:46:40|11005.24|10885.24|11000.94|10880.94|11005.24|10885.24|10993.89|10873.89|10
1624366010000|2021-06-22 12:46:50|11003.38|10883.38|11036.68|10916.68|11036.68|10916.68|11003.38|10883.38|10
1624366020000|2021-06-22 12:47:00|11036.57|10916.57|11058|10938|11058|10938|11036.57|10916.57|10
1624366030000|2021-06-22 12:47:10|11063.15|10943.15|11072.33|10952.33|11073.59|10953.59|11063.15|10943.15|10
1624366040000|2021-06-22 12:47:20|11072.28|10952.28|11068.15|10948.15|11072.28|10952.28|11067.05|10947.05|10
1624366050000|2021-06-22 12:47:30|11066.38|10946.38|11074.37|10954.37|11074.37|10954.37|11065.3|10945.3|10
1624366060000|2021-06-22 12:47:40|11077.35|10957.35|11090.37|10970.37|11090.4|10970.4|11077.35|10957.35|10
1624366070000|2021-06-22 12:47:50|11095.15|10975.15|11104.34|10984.34|11104.49|10984.49|11095.15|10975.15|10
1624366080000|2021-06-22 12:48:00|11101.83|10981.83|11097.5|10977.5|11101.83|10981.83|11095.34|10975.34|10
1624366090000|2021-06-22 12:48:10|11098.22|10978.22|11092.76|10972.76|11099.63|10979.63|11092.76|10972.76|10
1624366100000|2021-06-22 12:48:20|11090.71|10970.71|11087.61|10967.61|11090.71|10970.71|11084.83|10964.83|10
1624366110000|2021-06-22 12:48:30|11087.24|10967.24|11083.72|10963.72|11088.14|10968.14|11083.72|10963.72|10
1624366120000|2021-06-22 12:48:40|11085|10965|11113.69|10993.69|11113.69|10993.69|11085|10965|10
1624366130000|2021-06-22 12:48:50|11121.55|11001.55|11129.51|11009.51|11131.79|11011.79|11121.55|11001.55|10
1624366140000|2021-06-22 12:49:00|11129.01|11009.01|11129.38|11009.38|11129.67|11009.67|11126.59|11006.59|10
1624366150000|2021-06-22 12:49:10|11129.09|11009.09|11130.26|11010.26|11133.09|11013.09|11128.32|11008.32|10
1624366160000|2021-06-22 12:49:20|11130.25|11010.25|11138.02|11018.02|11138.02|11018.02|11129.85|11009.85|10
1624366170000|2021-06-22 12:49:30|11142.23|11022.23|11161.08|11041.08|11163.17|11043.17|11142.23|11022.23|10
1624366180000|2021-06-22 12:49:40|11165.27|11045.27|11177.7|11057.7|11177.7|11057.7|11165.27|11045.27|10
1624366190000|2021-06-22 12:49:50|11178.42|11058.42|11178.06|11058.06|11179.45|11059.45|11178.06|11058.06|10
1624366200000|2021-06-22 12:50:00|11177.03|11057.03|11170.79|11050.79|11177.03|11057.03|11166.89|11046.89|10
1624366210000|2021-06-22 12:50:10|11170.1|11050.1|11170.13|11050.13|11174.58|11054.58|11169.94|11049.94|10
1624366220000|2021-06-22 12:50:20|11166.82|11046.82|11143.76|11023.76|11166.82|11046.82|11143.76|11023.76|10
1624366230000|2021-06-22 12:50:30|11137.35|11017.35|11124.7|11004.7|11137.35|11017.35|11124.7|11004.7|10
1624366240000|2021-06-22 12:50:40|11124.08|11004.08|11119.59|10999.59|11126.83|11006.83|11119.59|10999.59|10
1624366250000|2021-06-22 12:50:50|11118.13|10998.13|11111.39|10991.39|11118.13|10998.13|11111.28|10991.28|10
1624366260000|2021-06-22 12:51:00|11110.1|10990.1|11104.58|10984.58|11110.99|10990.99|11104.58|10984.58|10
1624366270000|2021-06-22 12:51:10|11100.57|10980.57|11089.48|10969.48|11100.57|10980.57|11087.49|10967.49|10
1624366280000|2021-06-22 12:51:20|11095.3|10975.3|11095.82|10975.82|11096.85|10976.85|11093.34|10973.34|9
1624366290000|2021-06-22 12:51:30|11094.24|10974.24|11084.13|10964.13|11098.69|10978.69|11084.13|10964.13|10
1624366300000|2021-06-22 12:51:40|11083.71|10963.71|11076.45|10956.45|11086.11|10966.11|11076.45|10956.45|10
1624366310000|2021-06-22 12:51:50|11076.84|10956.84|11061.43|10941.43|11076.84|10956.84|11060.39|10940.39|10
1624366320000|2021-06-22 12:52:00|11059.45|10939.45|11055.43|10935.43|11059.45|10939.45|11050.88|10930.88|10
1624366330000|2021-06-22 12:52:10|11055.74|10935.74|11063.83|10943.83|11063.83|10943.83|11055.74|10935.74|10
1624366340000|2021-06-22 12:52:20|11062.8|10942.8|11064.97|10944.97|11069.47|10949.47|11061.14|10941.14|10
1624366350000|2021-06-22 12:52:30|11062.3|10942.3|11062.89|10942.89|11064.17|10944.17|11060.15|10940.15|10
1624366360000|2021-06-22 12:52:40|11064.16|10944.16|11069.45|10949.45|11072.64|10952.64|11064.02|10944.02|10
1624366370000|2021-06-22 12:52:50|11068.72|10948.72|11074.42|10954.42|11074.42|10954.42|11065.34|10945.34|10
1624366380000|2021-06-22 12:53:00|11075.81|10955.81|11082.85|10962.85|11084.5|10964.5|11075.81|10955.81|10
1624366390000|2021-06-22 12:53:10|11081.33|10961.33|11080.74|10960.74|11081.87|10961.87|11079.74|10959.74|10
1624366400000|2021-06-22 12:53:20|11080.55|10960.55|11090.99|10970.99|11090.99|10970.99|11077.16|10957.16|9
1624366410000|2021-06-22 12:53:30|11090.79|10970.79|11109.94|10989.94|11109.94|10989.94|11090.79|10970.79|10
1624366420000|2021-06-22 12:53:40|11115.37|10995.37|11120.13|11000.13|11120.13|11000.13|11115.37|10995.37|10
1624366430000|2021-06-22 12:53:50|11123.13|11003.13|11136.29|11016.29|11136.29|11016.29|11122.55|11002.55|10
1624366440000|2021-06-22 12:54:00|11138.93|11018.93|11154.28|11034.28|11154.28|11034.28|11138.93|11018.93|10
1624366450000|2021-06-22 12:54:10|11155.81|11035.81|11148.88|11028.88|11156.96|11036.96|11148.34|11028.34|10
1624366460000|2021-06-22 12:54:20|11147.43|11027.43|11153.04|11033.04|11153.04|11033.04|11145.48|11025.48|10
1624366470000|2021-06-22 12:54:30|11154.42|11034.42|11164.18|11044.18|11164.89|11044.89|11154.42|11034.42|10
1624366480000|2021-06-22 12:54:40|11170.83|11050.83|11182.43|11062.43|11182.43|11062.43|11170.83|11050.83|10
1624366490000|2021-06-22 12:54:50|11184.4|11064.4|11175.26|11055.26|11184.4|11064.4|11170.49|11050.49|10
1624366500000|2021-06-22 12:55:00|11175.67|11055.67|11189.37|11069.37|11189.37|11069.37|11175.67|11055.67|10
1624366510000|2021-06-22 12:55:10|11191.33|11071.33|11194.84|11074.84|11195.02|11075.02|11191.33|11071.33|10
1624366520000|2021-06-22 12:55:20|11197.21|11077.21|11206.88|11086.88|11211.11|11091.11|11197.21|11077.21|10
1624366530000|2021-06-22 12:55:30|11206.55|11086.55|11197.73|11077.73|11208.42|11088.42|11197.73|11077.73|10
1624366540000|2021-06-22 12:55:40|11196.97|11076.97|11180.83|11060.83|11196.97|11076.97|11180.83|11060.83|10
1624366550000|2021-06-22 12:55:50|11180.79|11060.79|11164.31|11044.31|11180.79|11060.79|11164.31|11044.31|10
1624366560000|2021-06-22 12:56:00|11161.99|11041.99|11155.1|11035.1|11161.99|11041.99|11154.34|11034.34|10
1624366570000|2021-06-22 12:56:10|11157.91|11037.91|11166.92|11046.92|11166.92|11046.92|11157.91|11037.91|10
1624366580000|2021-06-22 12:56:20|11169.51|11049.51|11186.16|11066.16|11186.82|11066.82|11169.51|11049.51|10
1624366590000|2021-06-22 12:56:30|11190.36|11070.36|11197.92|11077.92|11198.9|11078.9|11190.36|11070.36|10
1624366600000|2021-06-22 12:56:40|11196.52|11076.52|11219.15|11099.15|11219.15|11099.15|11196.52|11076.52|10
1624366610000|2021-06-22 12:56:50|11223.24|11103.24|11228.52|11108.52|11228.52|11108.52|11223.24|11103.24|10
1624366620000|2021-06-22 12:57:00|11229.35|11109.35|11236.94|11116.94|11237.43|11117.43|11229.35|11109.35|10
1624366630000|2021-06-22 12:57:10|11236.5|11116.5|11234.03|11114.03|11237.2|11117.2|11234.03|11114.03|10
1624366640000|2021-06-22 12:57:20|11234.34|11114.34|11241.37|11121.37|11241.37|11121.37|11234.34|11114.34|10
1624366650000|2021-06-22 12:57:30|11243.29|11123.29|11250.96|11130.96|11250.96|11130.96|11242.01|11122.01|10
1624366660000|2021-06-22 12:57:40|11251.66|11131.66|11264.36|11144.36|11264.36|11144.36|11251.66|11131.66|10
1624366670000|2021-06-22 12:57:50|11265.26|11145.26|11285.67|11165.67|11285.67|11165.67|11265.18|11145.18|10
1624366680000|2021-06-22 12:58:00|11290.45|11170.45|11300.04|11180.04|11303.15|11183.15|11290.45|11170.45|10
1624366690000|2021-06-22 12:58:10|11301.21|11181.21|11311.93|11191.93|11311.93|11191.93|11300.76|11180.76|10
1624366700000|2021-06-22 12:58:20|11310.44|11190.44|11315.52|11195.52|11315.52|11195.52|11310.44|11190.44|10
1624366710000|2021-06-22 12:58:30|11316.58|11196.58|11358.55|11238.55|11359.09|11239.09|11316.58|11196.58|10
1624366720000|2021-06-22 12:58:40|11364.12|11244.12|11387.95|11267.95|11387.95|11267.95|11364.12|11244.12|10
1624366730000|2021-06-22 12:58:50|11390.41|11270.41|11377.29|11257.29|11390.41|11270.41|11377.15|11257.15|10
1624366740000|2021-06-22 12:59:00|11376.64|11256.64|11362.34|11242.34|11376.64|11256.64|11362.34|11242.34|10
1624366750000|2021-06-22 12:59:10|11357.08|11237.08|11347.33|11227.33|11357.08|11237.08|11347.33|11227.33|10
1624366760000|2021-06-22 12:59:20|11354.47|11234.47|11341.93|11221.93|11354.47|11234.47|11340.48|11220.48|10
1624366770000|2021-06-22 12:59:30|11339.67|11219.67|11312.6|11192.6|11339.67|11219.67|11312.6|11192.6|10
1624366780000|2021-06-22 12:59:40|11310.68|11190.68|11297.77|11177.77|11310.68|11190.68|11297.77|11177.77|10
1624366790000|2021-06-22 12:59:50|11293.5|11173.5|11280.61|11160.61|11293.5|11173.5|11280.61|11160.61|10
1624366800000|2021-06-22 13:00:00|11276.09|11156.09|11246.66|11126.66|11276.09|11156.09|11246.66|11126.66|10
1624366810000|2021-06-22 13:00:10|11244.4|11124.4|11236.1|11116.1|11244.4|11124.4|11236.1|11116.1|10
1624366820000|2021-06-22 13:00:20|11234.64|11114.64|11251.69|11131.69|11251.69|11131.69|11234.64|11114.64|10
1624366830000|2021-06-22 13:00:30|11253.39|11133.39|11281.09|11161.09|11281.09|11161.09|11253.39|11133.39|10
1624366840000|2021-06-22 13:00:40|11283.95|11163.95|11302.1|11182.1|11302.72|11182.72|11283.95|11163.95|10
1624366850000|2021-06-22 13:00:50|11306.04|11186.04|11321.19|11201.19|11321.29|11201.29|11306.04|11186.04|10
1624366860000|2021-06-22 13:01:00|11321.75|11201.75|11326.4|11206.4|11328.53|11208.53|11321.75|11201.75|10
1624366870000|2021-06-22 13:01:10|11323.85|11203.85|11316.14|11196.14|11323.85|11203.85|11315.35|11195.35|10
1624366880000|2021-06-22 13:01:20|11318.45|11198.45|11336.33|11216.33|11336.33|11216.33|11316.44|11196.44|10
1624366890000|2021-06-22 13:01:30|11339.24|11219.24|11358.91|11238.91|11358.91|11238.91|11339.24|11219.24|10
1624366900000|2021-06-22 13:01:40|11361.27|11241.27|11359.71|11239.71|11361.27|11241.27|11358.3|11238.3|10
1624366910000|2021-06-22 13:01:50|11360.79|11240.79|11363.58|11243.58|11364.25|11244.25|11360.79|11240.79|10
1624366920000|2021-06-22 13:02:00|11362.73|11242.73|11367.9|11247.9|11368.36|11248.36|11362.73|11242.73|10
1624366930000|2021-06-22 13:02:10|11369.03|11249.03|11358.1|11238.1|11369.03|11249.03|11358.1|11238.1|10
1624366940000|2021-06-22 13:02:20|11354.41|11234.41|11307.86|11187.86|11354.41|11234.41|11307.86|11187.86|10
1624366950000|2021-06-22 13:02:30|11335.73|11215.73|11323.06|11203.06|11335.73|11215.73|11314.97|11194.97|10
1624366960000|2021-06-22 13:02:40|11319.75|11199.75|11295.52|11175.52|11319.75|11199.75|11295.52|11175.52|10
1624366970000|2021-06-22 13:02:50|11293.88|11173.88|11304.59|11184.59|11304.59|11184.59|11293.88|11173.88|10
1624366980000|2021-06-22 13:03:00|11308.31|11188.31|11316.93|11196.93|11317.56|11197.56|11308.31|11188.31|10
1624366990000|2021-06-22 13:03:10|11313.46|11193.46|11288.65|11168.65|11313.46|11193.46|11288.65|11168.65|10
1624367000000|2021-06-22 13:03:20|11288.96|11168.96|11283.63|11163.63|11288.96|11168.96|11282.35|11162.35|10
1624367010000|2021-06-22 13:03:30|11285.07|11165.07|11293.44|11173.44|11293.44|11173.44|11285.07|11165.07|10
1624367020000|2021-06-22 13:03:40|11296.6|11176.6|11313.49|11193.49|11313.49|11193.49|11296.6|11176.6|10
1624367030000|2021-06-22 13:03:50|11317.92|11197.92|11320.11|11200.11|11320.54|11200.54|11317.92|11197.92|10
1624367040000|2021-06-22 13:04:00|11318.75|11198.75|11324.02|11204.02|11324.78|11204.78|11314.75|11194.75|10
1624367050000|2021-06-22 13:04:10|11325.45|11205.45|11339.72|11219.72|11339.72|11219.72|11325.45|11205.45|10
1624367060000|2021-06-22 13:04:20|11342.34|11222.34|11351.29|11231.29|11353.23|11233.23|11342.34|11222.34|10
1624367070000|2021-06-22 13:04:30|11350.79|11230.79|11348.22|11228.22|11350.79|11230.79|11347.07|11227.07|10
1624367080000|2021-06-22 13:04:40|11348.43|11228.43|11344.75|11224.75|11348.43|11228.43|11344.75|11224.75|10
1624367090000|2021-06-22 13:04:50|11345.35|11225.35|11340.48|11220.48|11345.59|11225.59|11340.48|11220.48|10
1624367100000|2021-06-22 13:05:00|11336.45|11216.45|11341.39|11221.39|11343|11223|11336.45|11216.45|10
1624367110000|2021-06-22 13:05:10|11341.21|11221.21|11340.62|11220.62|11343.56|11223.56|11340.62|11220.62|10
1624367120000|2021-06-22 13:05:20|11341.24|11221.24|11338.04|11218.04|11341.24|11221.24|11336.22|11216.22|10
1624367130000|2021-06-22 13:05:30|11338.47|11218.47|11339.69|11219.69|11341.05|11221.05|11336.41|11216.41|10
1624367140000|2021-06-22 13:05:40|11340.45|11220.45|11347.58|11227.58|11347.58|11227.58|11340.45|11220.45|10
1624367150000|2021-06-22 13:05:50|11350.52|11230.52|11374.32|11254.32|11374.32|11254.32|11350.52|11230.52|10
1624367160000|2021-06-22 13:06:00|11377.17|11257.17|11382.37|11262.37|11385.04|11265.04|11377.17|11257.17|10
1624367170000|2021-06-22 13:06:10|11382.63|11262.63|11377.46|11257.46|11382.63|11262.63|11377.46|11257.46|10
1624367180000|2021-06-22 13:06:20|11377.4|11257.4|11378.49|11258.49|11379.68|11259.68|11377.2|11257.2|10
1624367190000|2021-06-22 13:06:30|11378.32|11258.32|11380.51|11260.51|11381.8|11261.8|11378.32|11258.32|10
1624367200000|2021-06-22 13:06:40|11379.91|11259.91|11375.28|11255.28|11380.86|11260.86|11374.87|11254.87|10
1624367210000|2021-06-22 13:06:50|11377.19|11257.19|11382.75|11262.75|11382.75|11262.75|11376.84|11256.84|10
1624367220000|2021-06-22 13:07:00|11383.49|11263.49|11393.96|11273.96|11395.85|11275.85|11383.49|11263.49|10
1624367230000|2021-06-22 13:07:10|11394.64|11274.64|11387.1|11267.1|11394.64|11274.64|11386.31|11266.31|10
1624367240000|2021-06-22 13:07:20|11388.42|11268.42|11387.98|11267.98|11391.09|11271.09|11387.83|11267.83|10
1624367250000|2021-06-22 13:07:30|11387.69|11267.69|11368.93|11248.93|11387.69|11267.69|11368.93|11248.93|10
1624367260000|2021-06-22 13:07:40|11367.83|11247.83|11359.01|11239.01|11367.83|11247.83|11359.01|11239.01|10
1624367270000|2021-06-22 13:07:50|11358.02|11238.02|11356.55|11236.55|11360.01|11240.01|11356.55|11236.55|10
1624367280000|2021-06-22 13:08:00|11356.98|11236.98|11349.16|11229.16|11356.98|11236.98|11349.16|11229.16|10
1624367290000|2021-06-22 13:08:10|11347.85|11227.85|11342.22|11222.22|11347.85|11227.85|11339.8|11219.8|10
1624367300000|2021-06-22 13:08:20|11340.72|11220.72|11351.56|11231.56|11351.56|11231.56|11340.72|11220.72|10
1624367310000|2021-06-22 13:08:30|11350.48|11230.48|11352.56|11232.56|11352.56|11232.56|11349.44|11229.44|10
1624367320000|2021-06-22 13:08:40|11352.76|11232.76|11351.33|11231.33|11352.76|11232.76|11348.71|11228.71|10
1624367330000|2021-06-22 13:08:50|11349|11229|11337.67|11217.67|11349|11229|11337.67|11217.67|10
1624367340000|2021-06-22 13:09:00|11338.34|11218.34|11326.19|11206.19|11338.34|11218.34|11326.19|11206.19|10
1624367350000|2021-06-22 13:09:10|11325.62|11205.62|11325.66|11205.66|11327.47|11207.47|11324.41|11204.41|10
1624367360000|2021-06-22 13:09:20|11326.47|11206.47|11322.86|11202.86|11326.82|11206.82|11322.86|11202.86|10
1624367370000|2021-06-22 13:09:30|11320.7|11200.7|11327.73|11207.73|11329.77|11209.77|11320.7|11200.7|10
1624367380000|2021-06-22 13:09:40|11328.41|11208.41|11325.93|11205.93|11332.12|11212.12|11325.93|11205.93|10
1624367390000|2021-06-22 13:09:50|11325.55|11205.55|11322.96|11202.96|11326.48|11206.48|11322.29|11202.29|10
1624367400000|2021-06-22 13:10:00|11321.46|11201.46|11313.72|11193.72|11321.54|11201.54|11313.72|11193.72|10
1624367410000|2021-06-22 13:10:10|11313.06|11193.06|11300.63|11180.63|11313.06|11193.06|11300.63|11180.63|10
1624367420000|2021-06-22 13:10:20|11298.92|11178.92|11290.72|11170.72|11301.27|11181.27|11288.76|11168.76|10
1624367430000|2021-06-22 13:10:30|11290.78|11170.78|11270.95|11150.95|11290.78|11170.78|11270.95|11150.95|10
1624367440000|2021-06-22 13:10:40|11269.55|11149.55|11256.59|11136.59|11269.55|11149.55|11256.59|11136.59|10
1624367450000|2021-06-22 13:10:50|11256.01|11136.01|11237.99|11117.99|11256.01|11136.01|11237.99|11117.99|10
1624367460000|2021-06-22 13:11:00|11234.63|11114.63|11238.93|11118.93|11239.06|11119.06|11232.49|11112.49|10
1624367470000|2021-06-22 13:11:10|11238.29|11118.29|11236.4|11116.4|11239.06|11119.06|11236.4|11116.4|10
1624367480000|2021-06-22 13:11:20|11234.25|11114.25|11228.07|11108.07|11234.25|11114.25|11228.07|11108.07|10
1624367490000|2021-06-22 13:11:30|11227.76|11107.76|11214.12|11094.12|11228.16|11108.16|11214.12|11094.12|10
1624367500000|2021-06-22 13:11:40|11214.32|11094.32|11213.97|11093.97|11214.73|11094.73|11212.54|11092.54|10
1624367510000|2021-06-22 13:11:50|11213.33|11093.33|11200.19|11080.19|11213.33|11093.33|11200.19|11080.19|10
1624367520000|2021-06-22 13:12:00|11200.39|11080.39|11201.31|11081.31|11201.31|11081.31|11197.87|11077.87|10
1624367530000|2021-06-22 13:12:10|11203.69|11083.69|11204.72|11084.72|11207.84|11087.84|11203.69|11083.69|10
1624367540000|2021-06-22 13:12:20|11202.7|11082.7|11193.2|11073.2|11202.7|11082.7|11190.88|11070.88|10
1624367550000|2021-06-22 13:12:30|11192.48|11072.48|11180.64|11060.64|11192.48|11072.48|11180.64|11060.64|10
1624367560000|2021-06-22 13:12:40|11177.12|11057.12|11181.95|11061.95|11182.17|11062.17|11177.11|11057.11|10
1624367570000|2021-06-22 13:12:50|11181.22|11061.22|11181.35|11061.35|11181.62|11061.62|11178.15|11058.15|10
1624367580000|2021-06-22 13:13:00|11180.63|11060.63|11175.02|11055.02|11181.24|11061.24|11175.02|11055.02|10
1624367590000|2021-06-22 13:13:10|11172.8|11052.8|11168.22|11048.22|11172.8|11052.8|11167.74|11047.74|10
1624367600000|2021-06-22 13:13:20|11168.44|11048.44|11167.54|11047.54|11168.48|11048.48|11166.08|11046.08|10
1624367610000|2021-06-22 13:13:30|11169.37|11049.37|11178.23|11058.23|11178.23|11058.23|11166.03|11046.03|10
1624367620000|2021-06-22 13:13:40|11178.97|11058.97|11184.77|11064.77|11184.77|11064.77|11178.62|11058.62|10
1624367630000|2021-06-22 13:13:50|11187.46|11067.46|11200.61|11080.61|11200.61|11080.61|11187.46|11067.46|10
1624367640000|2021-06-22 13:14:00|11200.47|11080.47|11220.37|11100.37|11220.37|11100.37|11200.47|11080.47|10
1624367650000|2021-06-22 13:14:10|11224.42|11104.42|11228.37|11108.37|11235.61|11115.61|11224.42|11104.42|10
1624367660000|2021-06-22 13:14:20|11227.71|11107.71|11201.03|11081.03|11227.71|11107.71|11201.03|11081.03|10
1624367670000|2021-06-22 13:14:30|11200.97|11080.97|11200.85|11080.85|11203.14|11083.14|11199.19|11079.19|10
1624367680000|2021-06-22 13:14:40|11199.69|11079.69|11192.53|11072.53|11199.69|11079.69|11192.53|11072.53|10
1624367690000|2021-06-22 13:14:50|11193.36|11073.36|11184.75|11064.75|11193.36|11073.36|11184.75|11064.75|10
1624367700000|2021-06-22 13:15:00|11184.76|11064.76|11188.61|11068.61|11189.22|11069.22|11184.76|11064.76|10
1624367710000|2021-06-22 13:15:10|11186.01|11066.01|11177.34|11057.34|11186.01|11066.01|11177.13|11057.13|10
1624367720000|2021-06-22 13:15:20|11177.43|11057.43|11200.35|11080.35|11200.35|11080.35|11177.43|11057.43|10
1624367730000|2021-06-22 13:15:30|11203.34|11083.34|11230.37|11110.37|11230.37|11110.37|11203.34|11083.34|10
1624367740000|2021-06-22 13:15:40|11232.43|11112.43|11234.88|11114.88|11234.88|11114.88|11229.29|11109.29|10
1624367750000|2021-06-22 13:15:50|11237.19|11117.19|11247.49|11127.49|11247.49|11127.49|11237.19|11117.19|10
1624367760000|2021-06-22 13:16:00|11248.71|11128.71|11257.77|11137.77|11257.77|11137.77|11248.71|11128.71|10
1624367770000|2021-06-22 13:16:10|11258.09|11138.09|11274.62|11154.62|11274.65|11154.65|11258.09|11138.09|10
1624367780000|2021-06-22 13:16:20|11278.19|11158.19|11278.06|11158.06|11281.81|11161.81|11275.84|11155.84|10
1624367790000|2021-06-22 13:16:30|11277.06|11157.06|11263.87|11143.87|11277.06|11157.06|11263.87|11143.87|10
1624367800000|2021-06-22 13:16:40|11262.86|11142.86|11247.11|11127.11|11262.86|11142.86|11247.11|11127.11|10
1624367810000|2021-06-22 13:16:50|11246.7|11126.7|11234.3|11114.3|11246.7|11126.7|11234.3|11114.3|10
1624367820000|2021-06-22 13:17:00|11233.71|11113.71|11231|11111|11233.71|11113.71|11229.69|11109.69|10
1624367830000|2021-06-22 13:17:10|11231.08|11111.08|11220.85|11100.85|11231.27|11111.27|11220.51|11100.51|10
1624367840000|2021-06-22 13:17:20|11221.46|11101.46|11209.19|11089.19|11221.73|11101.73|11208.55|11088.55|10
1624367850000|2021-06-22 13:17:30|11210.02|11090.02|11206.73|11086.73|11210.49|11090.49|11206.73|11086.73|10
1624367860000|2021-06-22 13:17:40|11205.56|11085.56|11197.71|11077.71|11205.56|11085.56|11197.71|11077.71|10
1624367870000|2021-06-22 13:17:50|11195.89|11075.89|11187.89|11067.89|11195.89|11075.89|11186.62|11066.62|9
1624367880000|2021-06-22 13:18:00|11187.53|11067.53|11184.65|11064.65|11187.53|11067.53|11183.59|11063.59|10
1624367890000|2021-06-22 13:18:10|11184.61|11064.61|11196.21|11076.21|11196.21|11076.21|11184.61|11064.61|10
1624367900000|2021-06-22 13:18:20|11198.14|11078.14|11188.28|11068.28|11199.9|11079.9|11188.28|11068.28|10
1624367910000|2021-06-22 13:18:30|11187.3|11067.3|11179.6|11059.6|11187.3|11067.3|11179.6|11059.6|10
1624367920000|2021-06-22 13:18:40|11179.14|11059.14|11177.88|11057.88|11181.05|11061.05|11175.58|11055.58|10
1624367930000|2021-06-22 13:18:50|11177.94|11057.94|11167|11047|11177.94|11057.94|11167|11047|10
1624367940000|2021-06-22 13:19:00|11166.06|11046.06|11157.78|11037.78|11166.06|11046.06|11157.78|11037.78|10
1624367950000|2021-06-22 13:19:10|11158.09|11038.09|11143.92|11023.92|11158.09|11038.09|11143.92|11023.92|10
1624367960000|2021-06-22 13:19:20|11143.89|11023.89|11125.44|11005.44|11143.89|11023.89|11125.44|11005.44|10
1624367970000|2021-06-22 13:19:30|11124.91|11004.91|11124.89|11004.89|11127.09|11007.09|11124.1|11004.1|10
1624367980000|2021-06-22 13:19:40|11123.85|11003.85|11116.06|10996.06|11123.85|11003.85|11116.06|10996.06|10
1624367990000|2021-06-22 13:19:50|11115.49|10995.49|11115.29|10995.29|11115.49|10995.49|11111.21|10991.21|10
1624368000000|2021-06-22 13:20:00|11116.33|10996.33|11125.67|11005.67|11126.99|11006.99|11116.33|10996.33|10
1624368010000|2021-06-22 13:20:10|11125.75|11005.75|11115.23|10995.23|11125.75|11005.75|11115.23|10995.23|10
1624368020000|2021-06-22 13:20:20|11115.67|10995.67|11113.52|10993.52|11116.29|10996.29|11112.68|10992.68|10
1624368030000|2021-06-22 13:20:30|11112.43|10992.43|11110.22|10990.22|11112.57|10992.57|11109.28|10989.28|10
1624368040000|2021-06-22 13:20:40|11109.1|10989.1|11106.41|10986.41|11109.1|10989.1|11106.3|10986.3|10
1624368050000|2021-06-22 13:20:50|11105.99|10985.99|11094.93|10974.93|11105.99|10985.99|11094.93|10974.93|10
1624368060000|2021-06-22 13:21:00|11095.08|10975.08|11100.26|10980.26|11100.26|10980.26|11088.33|10968.33|10
1624368070000|2021-06-22 13:21:10|11102.91|10982.91|11121.65|11001.65|11121.65|11001.65|11102.91|10982.91|10
1624368080000|2021-06-22 13:21:20|11124.02|11004.02|11131.06|11011.06|11131.13|11011.13|11122.03|11002.03|10
1624368090000|2021-06-22 13:21:30|11132.67|11012.67|11138.95|11018.95|11142.65|11022.65|11132.67|11012.67|10
1624368100000|2021-06-22 13:21:40|11138.37|11018.37|11121.41|11001.41|11138.37|11018.37|11120.55|11000.55|10
1624368110000|2021-06-22 13:21:50|11120.81|11000.81|11118.15|10998.15|11121.96|11001.96|11117.67|10997.67|9
1624368120000|2021-06-22 13:22:00|11118.33|10998.33|11113.45|10993.45|11118.33|10998.33|11112.24|10992.24|10
1624368130000|2021-06-22 13:22:10|11112.54|10992.54|11124.58|11004.58|11124.58|11004.58|11111.75|10991.75|10
1624368140000|2021-06-22 13:22:20|11124.7|11004.7|11127.36|11007.36|11128.06|11008.06|11124.33|11004.33|10
1624368150000|2021-06-22 13:22:30|11126.15|11006.15|11118.98|10998.98|11126.48|11006.48|11118.46|10998.46|10
1624368160000|2021-06-22 13:22:40|11119.33|10999.33|11114.72|10994.72|11120.58|11000.58|11114.72|10994.72|10
1624368170000|2021-06-22 13:22:50|11113.05|10993.05|11110.32|10990.32|11113.47|10993.47|11108.49|10988.49|9
1624368180000|2021-06-22 13:23:00|11109.64|10989.64|11097.43|10977.43|11109.64|10989.64|11097.43|10977.43|10
1624368190000|2021-06-22 13:23:10|11099.95|10979.95|11106.62|10986.62|11108.08|10988.08|11099.95|10979.95|10
1624368200000|2021-06-22 13:23:20|11104.4|10984.4|11099.53|10979.53|11105.16|10985.16|11099.53|10979.53|10
1624368210000|2021-06-22 13:23:30|11099.29|10979.29|11117.7|10997.7|11117.7|10997.7|11099.29|10979.29|10
1624368220000|2021-06-22 13:23:40|11121.39|11001.39|11122.89|11002.89|11124.02|11004.02|11121.39|11001.39|10
1624368230000|2021-06-22 13:23:50|11122.45|11002.45|11113.86|10993.86|11122.45|11002.45|11113.86|10993.86|10
1624368240000|2021-06-22 13:24:00|11114.22|10994.22|11113.62|10993.62|11114.22|10994.22|11112.96|10992.96|10
1624368250000|2021-06-22 13:24:10|11113.85|10993.85|11106.36|10986.36|11113.85|10993.85|11106.36|10986.36|10
1624368260000|2021-06-22 13:24:20|11105.52|10985.52|11100.91|10980.91|11105.52|10985.52|11100.91|10980.91|10
1624368270000|2021-06-22 13:24:30|11100.72|10980.72|11097.17|10977.17|11100.72|10980.72|11096.89|10976.89|10
1624368280000|2021-06-22 13:24:40|11096.97|10976.97|11096.36|10976.36|11099.5|10979.5|11096.36|10976.36|10
1624368290000|2021-06-22 13:24:50|11093.29|10973.29|11089.53|10969.53|11093.29|10973.29|11089.31|10969.31|10
1624368300000|2021-06-22 13:25:00|11089.74|10969.74|11092.64|10972.64|11092.64|10972.64|11088.07|10968.07|9
1624368310000|2021-06-22 13:25:10|11093.79|10973.79|11110.97|10990.97|11111.14|10991.14|11093.79|10973.79|10
1624368320000|2021-06-22 13:25:20|11112.09|10992.09|11129.26|11009.26|11129.26|11009.26|11112.09|10992.09|10
1624368330000|2021-06-22 13:25:30|11130.09|11010.09|11126.68|11006.68|11133.06|11013.06|11126.68|11006.68|10
1624368340000|2021-06-22 13:25:40|11127.09|11007.09|11113.3|10993.3|11127.09|11007.09|11113.3|10993.3|10
1624368350000|2021-06-22 13:25:50|11113.02|10993.02|11118.96|10998.96|11118.96|10998.96|11113.02|10993.02|10
1624368360000|2021-06-22 13:26:00|11118.89|10998.89|11126.14|11006.14|11126.76|11006.76|11118.89|10998.89|10
1624368370000|2021-06-22 13:26:10|11125.15|11005.15|11119.04|10999.04|11125.15|11005.15|11119.04|10999.04|10
1624368380000|2021-06-22 13:26:20|11119.09|10999.09|11121.07|11001.07|11121.07|11001.07|11116.03|10996.03|10
1624368390000|2021-06-22 13:26:30|11123.07|11003.07|11133.82|11013.82|11133.82|11013.82|11123.07|11003.07|10
1624368400000|2021-06-22 13:26:40|11135.13|11015.13|11141.84|11021.84|11141.84|11021.84|11134.99|11014.99|10
1624368410000|2021-06-22 13:26:50|11144.01|11024.01|11153.98|11033.98|11153.98|11033.98|11143.18|11023.18|9
1624368420000|2021-06-22 13:27:00|11155.07|11035.07|11159.35|11039.35|11159.35|11039.35|11155.07|11035.07|10
1624368430000|2021-06-22 13:27:10|11157.41|11037.41|11152.95|11032.95|11158.23|11038.23|11152.71|11032.71|10
1624368440000|2021-06-22 13:27:20|11152.2|11032.2|11144.48|11024.48|11152.2|11032.2|11144.48|11024.48|10
1624368450000|2021-06-22 13:27:30|11143.36|11023.36|11141.64|11021.64|11143.36|11023.36|11138.67|11018.67|10
1624368460000|2021-06-22 13:27:40|11140.68|11020.68|11144.96|11024.96|11145.29|11025.29|11140.68|11020.68|10
1624368470000|2021-06-22 13:27:50|11144.75|11024.75|11156.12|11036.12|11156.12|11036.12|11144.75|11024.75|10
1624368480000|2021-06-22 13:28:00|11157.78|11037.78|11177.64|11057.64|11177.64|11057.64|11157.78|11037.78|10
1624368490000|2021-06-22 13:28:10|11173.22|11053.22|11194.09|11074.09|11194.09|11074.09|11173.22|11053.22|10
1624368500000|2021-06-22 13:28:20|11194.96|11074.96|11212.7|11092.7|11212.7|11092.7|11194.96|11074.96|10
1624368510000|2021-06-22 13:28:30|11212.82|11092.82|11212.54|11092.54|11213.59|11093.59|11211.61|11091.61|10
1624368520000|2021-06-22 13:28:40|11212.88|11092.88|11212.61|11092.61|11214.2|11094.2|11212.04|11092.04|10
1624368530000|2021-06-22 13:28:50|11215.04|11095.04|11228.24|11108.24|11228.24|11108.24|11215.04|11095.04|10
1624368540000|2021-06-22 13:29:00|11228.65|11108.65|11225.49|11105.49|11231.98|11111.98|11225.49|11105.49|10
1624368550000|2021-06-22 13:29:10|11226.35|11106.35|11224.35|11104.35|11226.35|11106.35|11221.91|11101.91|10
1624368560000|2021-06-22 13:29:20|11225.96|11105.96|11230.72|11110.72|11232.12|11112.12|11225.96|11105.96|10
1624368570000|2021-06-22 13:29:30|11230.35|11110.35|11226.07|11106.07|11230.35|11110.35|11226.07|11106.07|10
1624368580000|2021-06-22 13:29:40|11226.41|11106.41|11220.78|11100.78|11226.41|11106.41|11220.78|11100.78|10
1624368590000|2021-06-22 13:29:50|11219.59|11099.59|11217.85|11097.85|11219.94|11099.94|11217.65|11097.65|10
1624368600000|2021-06-22 13:30:00|11218.5|11098.5|11214.48|11094.48|11219.39|11099.39|11214.48|11094.48|10
1624368610000|2021-06-22 13:30:10|11215.34|11095.34|11222.81|11102.81|11222.81|11102.81|11215.34|11095.34|10
1624368620000|2021-06-22 13:30:20|11222.87|11102.87|11225.04|11105.04|11225.04|11105.04|11222.87|11102.87|9
1624368630000|2021-06-22 13:30:30|11227.22|11107.22|11220.2|11100.2|11229.57|11109.57|11220.2|11100.2|10
1624368640000|2021-06-22 13:30:40|11218.45|11098.45|11198.17|11078.17|11218.45|11098.45|11198.17|11078.17|10
1624368650000|2021-06-22 13:30:50|11195.82|11075.82|11191.85|11071.85|11196.03|11076.03|11190.1|11070.1|10
1624368660000|2021-06-22 13:31:00|11192.88|11072.88|11187.62|11067.62|11192.88|11072.88|11187.62|11067.62|10
1624368670000|2021-06-22 13:31:10|11187.55|11067.55|11180.24|11060.24|11187.55|11067.55|11180.24|11060.24|10
1624368680000|2021-06-22 13:31:20|11179.58|11059.58|11175.11|11055.11|11180.49|11060.49|11173.83|11053.83|10
1624368690000|2021-06-22 13:31:30|11174.46|11054.46|11170.77|11050.77|11174.46|11054.46|11170.77|11050.77|10
1624368700000|2021-06-22 13:31:40|11169.94|11049.94|11163.31|11043.31|11169.94|11049.94|11163.31|11043.31|10
1624368710000|2021-06-22 13:31:50|11160.78|11040.78|11153.06|11033.06|11160.78|11040.78|11153.06|11033.06|10
1624368720000|2021-06-22 13:32:00|11152.47|11032.47|11151.86|11031.86|11156.01|11036.01|11151.86|11031.86|10
1624368730000|2021-06-22 13:32:10|11150.02|11030.02|11140.11|11020.11|11150.02|11030.02|11140.11|11020.11|10
1624368740000|2021-06-22 13:32:20|11140.69|11020.69|11145.42|11025.42|11145.9|11025.9|11140.2|11020.2|10
1624368750000|2021-06-22 13:32:30|11145.96|11025.96|11152.45|11032.45|11153.14|11033.14|11145.96|11025.96|10
1624368760000|2021-06-22 13:32:40|11151.5|11031.5|11155.62|11035.62|11155.62|11035.62|11151.5|11031.5|10
1624368770000|2021-06-22 13:32:50|11154.8|11034.8|11154.77|11034.77|11154.91|11034.91|11153.77|11033.77|10
1624368780000|2021-06-22 13:33:00|11155.55|11035.55|11156.77|11036.77|11156.77|11036.77|11154.35|11034.35|10
1624368790000|2021-06-22 13:33:10|11157.2|11037.2|11169.57|11049.57|11169.57|11049.57|11157.2|11037.2|10
1624368800000|2021-06-22 13:33:20|11169.35|11049.35|11164.23|11044.23|11169.41|11049.41|11164.23|11044.23|10
1624368810000|2021-06-22 13:33:30|11163.25|11043.25|11155.85|11035.85|11163.25|11043.25|11154.63|11034.63|10
1624368820000|2021-06-22 13:33:40|11155.52|11035.52|11151.81|11031.81|11156.19|11036.19|11151.81|11031.81|10
1624368830000|2021-06-22 13:33:50|11149.7|11029.7|11144.95|11024.95|11149.7|11029.7|11144.95|11024.95|10
1624368840000|2021-06-22 13:34:00|11145.09|11025.09|11144.94|11024.94|11148.42|11028.42|11144.94|11024.94|10
1624368850000|2021-06-22 13:34:10|11144.34|11024.34|11135.24|11015.24|11145.35|11025.35|11135.24|11015.24|10
1624368860000|2021-06-22 13:34:20|11135.43|11015.43|11131|11011|11136.76|11016.76|11131|11011|10
1624368870000|2021-06-22 13:34:30|11130.89|11010.89|11125.62|11005.62|11130.89|11010.89|11124.77|11004.77|10
1624368880000|2021-06-22 13:34:40|11125.54|11005.54|11121.94|11001.94|11125.78|11005.78|11121.94|11001.94|10
1624368890000|2021-06-22 13:34:50|11121|11001|11115.65|10995.65|11121|11001|11115.65|10995.65|10
1624368900000|2021-06-22 13:35:00|11115.17|10995.17|11105.38|10985.38|11116.11|10996.11|11105.38|10985.38|10
1624368910000|2021-06-22 13:35:10|11106.11|10986.11|11103.55|10983.55|11107.77|10987.77|11103.55|10983.55|10
1624368920000|2021-06-22 13:35:20|11102.14|10982.14|11099.71|10979.71|11102.14|10982.14|11097.07|10977.07|10
1624368930000|2021-06-22 13:35:30|11102.48|10982.48|11111.11|10991.11|11111.11|10991.11|11102.48|10982.48|10
1624368940000|2021-06-22 13:35:40|11112.55|10992.55|11111.16|10991.16|11112.55|10992.55|11109.8|10989.8|10
1624368950000|2021-06-22 13:35:50|11110.25|10990.25|11128.9|11008.9|11129.06|11009.06|11110.25|10990.25|10
1624368960000|2021-06-22 13:36:00|11128.42|11008.42|11130.32|11010.32|11131.08|11011.08|11128.04|11008.04|10
1624368970000|2021-06-22 13:36:10|11130.8|11010.8|11140.48|11020.48|11140.48|11020.48|11130.71|11010.71|10
1624368980000|2021-06-22 13:36:20|11142.04|11022.04|11154.27|11034.27|11154.27|11034.27|11142.04|11022.04|10
1624368990000|2021-06-22 13:36:30|11156.55|11036.55|11158.36|11038.36|11159.26|11039.26|11156.55|11036.55|10
1624369000000|2021-06-22 13:36:40|11159.89|11039.89|11169.38|11049.38|11169.38|11049.38|11157.86|11037.86|10
1624369010000|2021-06-22 13:36:50|11169.43|11049.43|11175.45|11055.45|11175.51|11055.51|11169.43|11049.43|10
1624369020000|2021-06-22 13:37:00|11175.61|11055.61|11169.37|11049.37|11175.66|11055.66|11169.37|11049.37|10
1624369030000|2021-06-22 13:37:10|11167.35|11047.35|11154.58|11034.58|11167.35|11047.35|11154.58|11034.58|10
1624369040000|2021-06-22 13:37:20|11153.71|11033.71|11146.39|11026.39|11154.33|11034.33|11145.78|11025.78|10
1624369050000|2021-06-22 13:37:30|11148.32|11028.32|11148.58|11028.58|11150.76|11030.76|11147.47|11027.47|10
1624369060000|2021-06-22 13:37:40|11147.85|11027.85|11146.46|11026.46|11148.9|11028.9|11146.46|11026.46|10
1624369070000|2021-06-22 13:37:50|11146.35|11026.35|11139.79|11019.79|11146.35|11026.35|11139.79|11019.79|10
1624369080000|2021-06-22 13:38:00|11140.16|11020.16|11127.18|11007.18|11140.68|11020.68|11126.88|11006.88|10
1624369090000|2021-06-22 13:38:10|11126.51|11006.51|11105.72|10985.72|11126.51|11006.51|11105.66|10985.66|10
1624369100000|2021-06-22 13:38:20|11105.37|10985.37|11092.27|10972.27|11105.37|10985.37|11091.94|10971.94|10
1624369110000|2021-06-22 13:38:30|11091.98|10971.98|11093.72|10973.72|11094.33|10974.33|11090.91|10970.91|10
1624369120000|2021-06-22 13:38:40|11094.31|10974.31|11087.82|10967.82|11094.89|10974.89|11087.82|10967.82|10
1624369130000|2021-06-22 13:38:50|11088.68|10968.68|11077.36|10957.36|11089.17|10969.17|11077.36|10957.36|10
1624369140000|2021-06-22 13:39:00|11078|10958|11080.16|10960.16|11080.16|10960.16|11076.41|10956.41|10
1624369150000|2021-06-22 13:39:10|11080.12|10960.12|11086.87|10966.87|11086.89|10966.89|11080.12|10960.12|10
1624369160000|2021-06-22 13:39:20|11087.25|10967.25|11074.95|10954.95|11087.59|10967.59|11074.95|10954.95|10
1624369170000|2021-06-22 13:39:30|11074.82|10954.82|11070.07|10950.07|11074.82|10954.82|11070.07|10950.07|10
1624369180000|2021-06-22 13:39:40|11071.2|10951.2|11064.74|10944.74|11071.2|10951.2|11063.79|10943.79|10
1624369190000|2021-06-22 13:39:50|11063.7|10943.7|11061.23|10941.23|11064.15|10944.15|11060.62|10940.62|10
1624369200000|2021-06-22 13:40:00|11057.45|10937.45|11059.81|10939.81|11059.81|10939.81|11057.33|10937.33|10
1624369210000|2021-06-22 13:40:10|11059.7|10939.7|11059.19|10939.19|11062.75|10942.75|11059.19|10939.19|10
1624369220000|2021-06-22 13:40:20|11058.9|10938.9|11049.72|10929.72|11059.79|10939.79|11049.72|10929.72|10
1624369230000|2021-06-22 13:40:30|11050.58|10930.58|11061.27|10941.27|11061.27|10941.27|11049.72|10929.72|10
1624369240000|2021-06-22 13:40:40|11064.97|10944.97|11080.29|10960.29|11080.29|10960.29|11064.97|10944.97|10
1624369250000|2021-06-22 13:40:50|11080.49|10960.49|11078.46|10958.46|11082.37|10962.37|11078.46|10958.46|10
1624369260000|2021-06-22 13:41:00|11077.56|10957.56|11067.25|10947.25|11077.56|10957.56|11067.25|10947.25|10
1624369270000|2021-06-22 13:41:10|11066.89|10946.89|11053.01|10933.01|11066.89|10946.89|11052.39|10932.39|10
1624369280000|2021-06-22 13:41:20|11052.76|10932.76|11067.19|10947.19|11067.19|10947.19|11052.76|10932.76|10
1624369290000|2021-06-22 13:41:30|11068.89|10948.89|11064.64|10944.64|11072.73|10952.73|11064.64|10944.64|10
1624369300000|2021-06-22 13:41:40|11063.95|10943.95|11060.71|10940.71|11063.95|10943.95|11060.59|10940.59|9
1624369310000|2021-06-22 13:41:50|11063.45|10943.45|11062.24|10942.24|11063.85|10943.85|11062.04|10942.04|10
1624369320000|2021-06-22 13:42:00|11062.01|10942.01|11053.24|10933.24|11062.01|10942.01|11053.24|10933.24|10
1624369330000|2021-06-22 13:42:10|11051.97|10931.97|11041.39|10921.39|11051.97|10931.97|11041.39|10921.39|10
1624369340000|2021-06-22 13:42:20|11040.41|10920.41|11032.02|10912.02|11040.41|10920.41|11032.02|10912.02|10
1624369350000|2021-06-22 13:42:30|11026.99|10906.99|11019.74|10899.74|11026.99|10906.99|11019.74|10899.74|10
1624369360000|2021-06-22 13:42:40|11019.08|10899.08|11015.88|10895.88|11019.08|10899.08|11015.88|10895.88|10
1624369370000|2021-06-22 13:42:50|11015.9|10895.9|11014.68|10894.68|11015.9|10895.9|11014.48|10894.48|10
1624369380000|2021-06-22 13:43:00|11014.88|10894.88|11006.36|10886.36|11014.88|10894.88|11006.36|10886.36|10
1624369390000|2021-06-22 13:43:10|11006.47|10886.47|11000.98|10880.98|11007.44|10887.44|11000.41|10880.41|10
1624369400000|2021-06-22 13:43:20|11000.55|10880.55|10987.39|10867.39|11000.55|10880.55|10987.39|10867.39|10
1624369410000|2021-06-22 13:43:30|10987.48|10867.48|10988.21|10868.21|10988.21|10868.21|10984.77|10864.77|10
1624369420000|2021-06-22 13:43:40|10988.95|10868.95|10996.28|10876.28|10996.28|10876.28|10988.7|10868.7|10
1624369430000|2021-06-22 13:43:50|10996.05|10876.05|11006.8|10886.8|11006.95|10886.95|10996.05|10876.05|9
1624369440000|2021-06-22 13:44:00|11008.14|10888.14|11010.44|10890.44|11017.2|10897.2|11008.14|10888.14|10
1624369450000|2021-06-22 13:44:10|11008.43|10888.43|11009.82|10889.82|11009.82|10889.82|11003.36|10883.36|10
1624369460000|2021-06-22 13:44:20|11010.16|10890.16|11028.85|10908.85|11028.85|10908.85|11010.16|10890.16|10
1624369470000|2021-06-22 13:44:30|11029.46|10909.46|11042.54|10922.54|11042.54|10922.54|11029.46|10909.46|10
1624369480000|2021-06-22 13:44:40|11045.31|10925.31|11053.6|10933.6|11053.6|10933.6|11045.31|10925.31|10
1624369490000|2021-06-22 13:44:50|11049.49|10929.49|11031.36|10911.36|11049.49|10929.49|11030.23|10910.23|10
1624369500000|2021-06-22 13:45:00|11032.14|10912.14|11029.09|10909.09|11032.14|10912.14|11028.09|10908.09|10
1624369510000|2021-06-22 13:45:10|11028.28|10908.28|11025.66|10905.66|11028.28|10908.28|11024.84|10904.84|10
1624369520000|2021-06-22 13:45:20|11025.63|10905.63|11017.21|10897.21|11025.63|10905.63|11017.21|10897.21|10
1624369530000|2021-06-22 13:45:30|11014.01|10894.01|10996.87|10876.87|11014.01|10894.01|10996.87|10876.87|10
1624369540000|2021-06-22 13:45:40|10994.14|10874.14|10978.18|10858.18|10994.14|10874.14|10978.18|10858.18|10
1624369550000|2021-06-22 13:45:50|10974.36|10854.36|10969.7|10849.7|10974.36|10854.36|10967.37|10847.37|10
1624369560000|2021-06-22 13:46:00|10969.76|10849.76|10960.79|10840.79|10969.76|10849.76|10959.65|10839.65|10
1624369570000|2021-06-22 13:46:10|10960.87|10840.87|10957.52|10837.52|10964.44|10844.44|10957.52|10837.52|10
1624369580000|2021-06-22 13:46:20|10957.31|10837.31|10941.62|10821.62|10957.31|10837.31|10941.62|10821.62|10
1624369590000|2021-06-22 13:46:30|10940.9|10820.9|10934.87|10814.87|10941.43|10821.43|10934.49|10814.49|10
1624369600000|2021-06-22 13:46:40|10935.2|10815.2|10929.45|10809.45|10936.26|10816.26|10929.45|10809.45|10
1624369610000|2021-06-22 13:46:50|10927.05|10807.05|10921.91|10801.91|10927.98|10807.98|10919.61|10799.61|10
1624369620000|2021-06-22 13:47:00|10923.01|10803.01|10914.81|10794.81|10923.01|10803.01|10913.29|10793.29|10
1624369630000|2021-06-22 13:47:10|10914.94|10794.94|10910.14|10790.14|10918.78|10798.78|10910.14|10790.14|10
1624369640000|2021-06-22 13:47:20|10909.95|10789.95|10897.57|10777.57|10910.17|10790.17|10897.57|10777.57|10
1624369650000|2021-06-22 13:47:30|10897.26|10777.26|10902.76|10782.76|10902.76|10782.76|10892.89|10772.89|10
1624369660000|2021-06-22 13:47:40|10903.43|10783.43|10905.59|10785.59|10907|10787|10903.43|10783.43|10
1624369670000|2021-06-22 13:47:50|10904.44|10784.44|10905.38|10785.38|10905.5|10785.5|10904.38|10784.38|10
1624369680000|2021-06-22 13:48:00|10907.59|10787.59|10897.3|10777.3|10907.59|10787.59|10897.3|10777.3|10
1624369690000|2021-06-22 13:48:10|10895.76|10775.76|10903.79|10783.79|10903.79|10783.79|10895.01|10775.01|10
1624369700000|2021-06-22 13:48:20|10906.02|10786.02|10894.73|10774.73|10908.04|10788.04|10894.73|10774.73|10
1624369710000|2021-06-22 13:48:30|10893.88|10773.88|10880.57|10760.57|10893.88|10773.88|10880.57|10760.57|10
1624369720000|2021-06-22 13:48:40|10879.96|10759.96|10875.13|10755.13|10880.88|10760.88|10874.6|10754.6|10
1624369730000|2021-06-22 13:48:50|10876.15|10756.15|10870.91|10750.91|10876.15|10756.15|10870.91|10750.91|10
1624369740000|2021-06-22 13:49:00|10871.2|10751.2|10878.83|10758.83|10878.83|10758.83|10871.2|10751.2|9
1624369750000|2021-06-22 13:49:10|10881.36|10761.36|10899.08|10779.08|10899.08|10779.08|10881.36|10761.36|10
1624369760000|2021-06-22 13:49:20|10899.43|10779.43|10898.9|10778.9|10901.8|10781.8|10897.94|10777.94|10
1624369770000|2021-06-22 13:49:30|10898.72|10778.72|10896.08|10776.08|10898.72|10778.72|10896.08|10776.08|10
1624369780000|2021-06-22 13:49:40|10895.39|10775.39|10889.68|10769.68|10895.39|10775.39|10889.68|10769.68|9
1624369790000|2021-06-22 13:49:50|10889.29|10769.29|10877.63|10757.63|10889.29|10769.29|10877.63|10757.63|10
1624369800000|2021-06-22 13:50:00|10877.59|10757.59|10874.27|10754.27|10877.59|10757.59|10873.88|10753.88|10
1624369810000|2021-06-22 13:50:10|10874.76|10754.76|10889.9|10769.9|10889.9|10769.9|10874.76|10754.76|10
1624369820000|2021-06-22 13:50:20|10889.44|10769.44|10894.75|10774.75|10894.75|10774.75|10889.44|10769.44|10
1624369830000|2021-06-22 13:50:30|10893.53|10773.53|10882.39|10762.39|10893.53|10773.53|10882.39|10762.39|10
1624369840000|2021-06-22 13:50:40|10881.55|10761.55|10874.15|10754.15|10881.74|10761.74|10873.03|10753.03|10
1624369850000|2021-06-22 13:50:50|10875.17|10755.17|10883.04|10763.04|10883.04|10763.04|10873.93|10753.93|10
1624369860000|2021-06-22 13:51:00|10884.21|10764.21|10896.73|10776.73|10896.73|10776.73|10883.81|10763.81|10
1624369870000|2021-06-22 13:51:10|10897.11|10777.11|10902.06|10782.06|10903.31|10783.31|10897.04|10777.04|10
1624369880000|2021-06-22 13:51:20|10903.89|10783.89|10907.18|10787.18|10907.31|10787.31|10903.69|10783.69|10
1624369890000|2021-06-22 13:51:30|10907.68|10787.68|10899.32|10779.32|10908.2|10788.2|10899.32|10779.32|10
1624369900000|2021-06-22 13:51:40|10897.74|10777.74|10893.02|10773.02|10897.74|10777.74|10893.02|10773.02|10
1624369910000|2021-06-22 13:51:50|10892.69|10772.69|10892.4|10772.4|10892.98|10772.98|10892.29|10772.29|10
1624369920000|2021-06-22 13:52:00|10893.2|10773.2|10896.02|10776.02|10896.16|10776.16|10893.2|10773.2|10
1624369930000|2021-06-22 13:52:10|10895.62|10775.62|10886.86|10766.86|10895.62|10775.62|10886.86|10766.86|10
1624369940000|2021-06-22 13:52:20|10885.55|10765.55|10884.98|10764.98|10887.69|10767.69|10882.92|10762.92|10
1624369950000|2021-06-22 13:52:30|10883.3|10763.3|10871.06|10751.06|10883.3|10763.3|10871.06|10751.06|10
1624369960000|2021-06-22 13:52:40|10869.42|10749.42|10851.81|10731.81|10869.42|10749.42|10851.81|10731.81|10
1624369970000|2021-06-22 13:52:50|10849.22|10729.22|10833.36|10713.36|10849.22|10729.22|10833.36|10713.36|10
1624369980000|2021-06-22 13:53:00|10832.42|10712.42|10813.81|10693.81|10832.42|10712.42|10813.81|10693.81|10
1624369990000|2021-06-22 13:53:10|10814.95|10694.95|10791.31|10671.31|10814.95|10694.95|10791.31|10671.31|10
1624370000000|2021-06-22 13:53:20|10792.52|10672.52|10803.56|10683.56|10803.56|10683.56|10782.49|10662.49|10
1624370010000|2021-06-22 13:53:30|10806.79|10686.79|10805.68|10685.68|10808.28|10688.28|10804.4|10684.4|10
1624370020000|2021-06-22 13:53:40|10805.45|10685.45|10798.15|10678.15|10805.45|10685.45|10798.15|10678.15|10
1624370030000|2021-06-22 13:53:50|10798.6|10678.6|10794.67|10674.67|10799.25|10679.25|10794.67|10674.67|10
1624370040000|2021-06-22 13:54:00|10794.04|10674.04|10809.36|10689.36|10809.36|10689.36|10793.45|10673.45|10
1624370050000|2021-06-22 13:54:10|10811.64|10691.64|10814.18|10694.18|10814.18|10694.18|10811.43|10691.43|10
1624370060000|2021-06-22 13:54:20|10812.88|10692.88|10812.55|10692.55|10813.18|10693.18|10811|10691|10
1624370070000|2021-06-22 13:54:30|10810.68|10690.68|10790.4|10670.4|10810.93|10690.93|10790.4|10670.4|10
1624370080000|2021-06-22 13:54:40|10786.84|10666.84|10773.46|10653.46|10786.84|10666.84|10773.46|10653.46|10
1624370090000|2021-06-22 13:54:50|10773.98|10653.98|10763.96|10643.96|10774.92|10654.92|10763.96|10643.96|10
1624370100000|2021-06-22 13:55:00|10763.83|10643.83|10762.16|10642.16|10765.99|10645.99|10761.51|10641.51|10
1624370110000|2021-06-22 13:55:10|10759.7|10639.7|10741|10621|10759.7|10639.7|10741|10621|10
1624370120000|2021-06-22 13:55:20|10741.13|10621.13|10723.35|10603.35|10741.13|10621.13|10723.35|10603.35|10
1624370130000|2021-06-22 13:55:30|10724.49|10604.49|10733.49|10613.49|10733.49|10613.49|10724.08|10604.08|10
1624370140000|2021-06-22 13:55:40|10733.91|10613.91|10737.62|10617.62|10739.19|10619.19|10730.01|10610.01|10
1624370150000|2021-06-22 13:55:50|10737.3|10617.3|10731.45|10611.45|10739.55|10619.55|10731.45|10611.45|10
1624370160000|2021-06-22 13:56:00|10732.16|10612.16|10749.52|10629.52|10749.52|10629.52|10729.18|10609.18|10
1624370170000|2021-06-22 13:56:10|10755.18|10635.18|10777.45|10657.45|10777.45|10657.45|10755.18|10635.18|10
1624370180000|2021-06-22 13:56:20|10775.85|10655.85|10769.36|10649.36|10776.06|10656.06|10769.36|10649.36|10
1624370190000|2021-06-22 13:56:30|10770.69|10650.69|10773.66|10653.66|10773.66|10653.66|10768.84|10648.84|9
1624370200000|2021-06-22 13:56:40|10774.3|10654.3|10792.81|10672.81|10792.81|10672.81|10773.7|10653.7|10
1624370210000|2021-06-22 13:56:50|10795.19|10675.19|10819.04|10699.04|10819.04|10699.04|10795.19|10675.19|10
1624370220000|2021-06-22 13:57:00|10822.03|10702.03|10822.8|10702.8|10829.06|10709.06|10821.37|10701.37|10
1624370230000|2021-06-22 13:57:10|10824.34|10704.34|10826.54|10706.54|10826.54|10706.54|10823.47|10703.47|10
1624370240000|2021-06-22 13:57:20|10827.23|10707.23|10871.04|10751.04|10871.04|10751.04|10827.23|10707.23|10
1624370250000|2021-06-22 13:57:30|10872.29|10752.29|10921.72|10801.72|10921.72|10801.72|10872.29|10752.29|10
1624370260000|2021-06-22 13:57:40|10923.54|10803.54|10969.01|10849.01|10969.01|10849.01|10923.54|10803.54|10
1624370270000|2021-06-22 13:57:50|10971.24|10851.24|10995.7|10875.7|10995.7|10875.7|10964.57|10844.57|10
1624370280000|2021-06-22 13:58:00|10984.94|10864.94|10990.87|10870.87|10992.85|10872.85|10984.94|10864.94|10
1624370290000|2021-06-22 13:58:10|10992.16|10872.16|10989.14|10869.14|10996.64|10876.64|10989.14|10869.14|10
1624370300000|2021-06-22 13:58:20|10988.14|10868.14|10968.04|10848.04|10988.14|10868.14|10968.04|10848.04|10
1624370310000|2021-06-22 13:58:30|10964.57|10844.57|10938.86|10818.86|10964.57|10844.57|10938.86|10818.86|10
1624370320000|2021-06-22 13:58:40|10938.37|10818.37|10934.44|10814.44|10938.37|10818.37|10932.26|10812.26|10
1624370330000|2021-06-22 13:58:50|10934.76|10814.76|10945.34|10825.34|10945.34|10825.34|10934.64|10814.64|10
1624370340000|2021-06-22 13:59:00|10944.98|10824.98|10947.6|10827.6|10951.69|10831.69|10944.98|10824.98|10
1624370350000|2021-06-22 13:59:10|10947.06|10827.06|10934.26|10814.26|10947.06|10827.06|10934.26|10814.26|10
1624370360000|2021-06-22 13:59:20|10929.73|10809.73|10913.41|10793.41|10929.8|10809.8|10913.41|10793.41|10
1624370370000|2021-06-22 13:59:30|10909.44|10789.44|10897.49|10777.49|10909.44|10789.44|10893.78|10773.78|10
1624370380000|2021-06-22 13:59:40|10896.4|10776.4|10901.55|10781.55|10902.62|10782.62|10895.15|10775.15|10
1624370390000|2021-06-22 13:59:50|10902.17|10782.17|10897.84|10777.84|10902.76|10782.76|10894.23|10774.23|10
1624370400000|2021-06-22 14:00:00|10898.78|10778.78|10904.18|10784.18|10904.18|10784.18|10898.4|10778.4|10
1624370410000|2021-06-22 14:00:10|10905.33|10785.33|10919.06|10799.06|10919.06|10799.06|10905.33|10785.33|10
1624370420000|2021-06-22 14:00:20|10920.26|10800.26|10949.29|10829.29|10949.29|10829.29|10920.26|10800.26|10
1624370430000|2021-06-22 14:00:30|10949.96|10829.96|10960.66|10840.66|10960.66|10840.66|10949.96|10829.96|10
1624370440000|2021-06-22 14:00:40|10960.52|10840.52|10976.86|10856.86|10976.86|10856.86|10960.52|10840.52|10
1624370450000|2021-06-22 14:00:50|10976.89|10856.89|10988.58|10868.58|10989.22|10869.22|10976.89|10856.89|10
1624370460000|2021-06-22 14:01:00|10989.52|10869.52|10985.71|10865.71|10989.52|10869.52|10985.71|10865.71|10
1624370470000|2021-06-22 14:01:10|10984.68|10864.68|10992.28|10872.28|10992.28|10872.28|10984.68|10864.68|10
1624370480000|2021-06-22 14:01:20|10994.82|10874.82|11009.5|10889.5|11009.5|10889.5|10994.82|10874.82|10
1624370490000|2021-06-22 14:01:30|11011.46|10891.46|11023.94|10903.94|11023.94|10903.94|11011.46|10891.46|10
1624370500000|2021-06-22 14:01:40|11024.74|10904.74|11021.49|10901.49|11026.42|10906.42|11021.49|10901.49|10
1624370510000|2021-06-22 14:01:50|11021.68|10901.68|11017.95|10897.95|11024.39|10904.39|11017.95|10897.95|10
1624370520000|2021-06-22 14:02:00|11019.2|10899.2|11014.6|10894.6|11019.33|10899.33|11013.18|10893.18|10
1624370530000|2021-06-22 14:02:10|11013.74|10893.74|11004.96|10884.96|11015.89|10895.89|11004.96|10884.96|10
1624370540000|2021-06-22 14:02:20|11005.44|10885.44|11015.12|10895.12|11015.12|10895.12|11003.34|10883.34|10
1624370550000|2021-06-22 14:02:30|11016.15|10896.15|11028.42|10908.42|11030.05|10910.05|11016.15|10896.15|10
1624370560000|2021-06-22 14:02:40|11028.37|10908.37|11031.24|10911.24|11031.24|10911.24|11027.98|10907.98|10
1624370570000|2021-06-22 14:02:50|11032.32|10912.32|11035.24|10915.24|11035.88|10915.88|11032.04|10912.04|10
1624370580000|2021-06-22 14:03:00|11033.84|10913.84|11030.36|10910.36|11034.18|10914.18|11030.36|10910.36|10
1624370590000|2021-06-22 14:03:10|11028.56|10908.56|11004.24|10884.24|11028.57|10908.57|11004.24|10884.24|10
1624370600000|2021-06-22 14:03:20|11002.48|10882.48|10994.07|10874.07|11002.77|10882.77|10993.5|10873.5|10
1624370610000|2021-06-22 14:03:30|10994.19|10874.19|10978.96|10858.96|10994.19|10874.19|10978.96|10858.96|10
1624370620000|2021-06-22 14:03:40|10979.46|10859.46|10960.89|10840.89|10979.46|10859.46|10960.89|10840.89|10
1624370630000|2021-06-22 14:03:50|10956.72|10836.72|10951.19|10831.19|10957.03|10837.03|10951.19|10831.19|10
1624370640000|2021-06-22 14:04:00|10950.74|10830.74|10941.98|10821.98|10950.74|10830.74|10941.98|10821.98|10
1624370650000|2021-06-22 14:04:10|10940|10820|10928.07|10808.07|10940|10820|10928.07|10808.07|10
1624370660000|2021-06-22 14:04:20|10926.97|10806.97|10914.83|10794.83|10926.97|10806.97|10914.83|10794.83|10
1624370670000|2021-06-22 14:04:30|10915.14|10795.14|10908.99|10788.99|10915.14|10795.14|10908.99|10788.99|10
1624370680000|2021-06-22 14:04:40|10907.83|10787.83|10891.86|10771.86|10907.83|10787.83|10891.86|10771.86|10
1624370690000|2021-06-22 14:04:50|10891.17|10771.17|10888.97|10768.97|10891.31|10771.31|10888.97|10768.97|10
1624370700000|2021-06-22 14:05:00|10888.13|10768.13|10855.14|10735.14|10888.13|10768.13|10855.14|10735.14|10
1624370710000|2021-06-22 14:05:10|10851.47|10731.47|10856.62|10736.62|10857.03|10737.03|10851.47|10731.47|10
1624370720000|2021-06-22 14:05:20|10853.77|10733.77|10846.08|10726.08|10855.97|10735.97|10846.08|10726.08|10
1624370730000|2021-06-22 14:05:30|10844.81|10724.81|10846.81|10726.81|10846.81|10726.81|10843.62|10723.62|10
1624370740000|2021-06-22 14:05:40|10846.22|10726.22|10826.96|10706.96|10846.22|10726.22|10826.96|10706.96|10
1624370750000|2021-06-22 14:05:50|10826.2|10706.2|10822.63|10702.63|10828.96|10708.96|10822.63|10702.63|10
1624370760000|2021-06-22 14:06:00|10822.26|10702.26|10835.73|10715.73|10835.73|10715.73|10820.61|10700.61|10
1624370770000|2021-06-22 14:06:10|10837.75|10717.75|10842.46|10722.46|10845.96|10725.96|10837.75|10717.75|10
1624370780000|2021-06-22 14:06:20|10846.66|10726.66|10842.85|10722.85|10847.33|10727.33|10842.85|10722.85|10
1624370790000|2021-06-22 14:06:30|10837.25|10717.25|10835.11|10715.11|10838.29|10718.29|10833.64|10713.64|10
1624370800000|2021-06-22 14:06:40|10836.11|10716.11|10844.31|10724.31|10844.31|10724.31|10834.44|10714.44|10
1624370810000|2021-06-22 14:06:50|10845.4|10725.4|10840.23|10720.23|10849.93|10729.93|10840.23|10720.23|10
1624370820000|2021-06-22 14:07:00|10840.24|10720.24|10839.65|10719.65|10840.51|10720.51|10837.33|10717.33|10
1624370830000|2021-06-22 14:07:10|10839.1|10719.1|10827.44|10707.44|10839.1|10719.1|10827.44|10707.44|10
1624370840000|2021-06-22 14:07:20|10827.86|10707.86|10824.33|10704.33|10827.86|10707.86|10822.97|10702.97|10
1624370850000|2021-06-22 14:07:30|10822.46|10702.46|10823.42|10703.42|10823.42|10703.42|10820.71|10700.71|10
1624370860000|2021-06-22 14:07:40|10823.9|10703.9|10825.2|10705.2|10825.2|10705.2|10819.06|10699.06|10
1624370870000|2021-06-22 14:07:50|10825.11|10705.11|10835.54|10715.54|10835.54|10715.54|10825.11|10705.11|10
1624370880000|2021-06-22 14:08:00|10837.05|10717.05|10850.9|10730.9|10850.9|10730.9|10837.05|10717.05|10
1624370890000|2021-06-22 14:08:10|10853.96|10733.96|10887.78|10767.78|10887.78|10767.78|10853.96|10733.96|10
1624370900000|2021-06-22 14:08:20|10892.12|10772.12|10897.01|10777.01|10898.92|10778.92|10890.29|10770.29|10
1624370910000|2021-06-22 14:08:30|10897|10777|10894.83|10774.83|10898.63|10778.63|10894.7|10774.7|9
1624370920000|2021-06-22 14:08:40|10894.72|10774.72|10896.85|10776.85|10896.85|10776.85|10894.4|10774.4|10
1624370930000|2021-06-22 14:08:50|10897.04|10777.04|10918.89|10798.89|10918.89|10798.89|10897.04|10777.04|10
1624370940000|2021-06-22 14:09:00|10920.15|10800.15|10920.85|10800.85|10923.79|10803.79|10919.19|10799.19|10
1624370950000|2021-06-22 14:09:10|10919.43|10799.43|10903.14|10783.14|10919.43|10799.43|10903.14|10783.14|10
1624370960000|2021-06-22 14:09:20|10901.31|10781.31|10882.2|10762.2|10901.31|10781.31|10882.2|10762.2|10
1624370970000|2021-06-22 14:09:30|10882.31|10762.31|10885.91|10765.91|10885.91|10765.91|10881.76|10761.76|10
1624370980000|2021-06-22 14:09:40|10888.43|10768.43|10899.89|10779.89|10899.89|10779.89|10888.43|10768.43|10
1624370990000|2021-06-22 14:09:50|10900.8|10780.8|10898.08|10778.08|10901.3|10781.3|10898.08|10778.08|10
1624371000000|2021-06-22 14:10:00|10896.19|10776.19|10903.45|10783.45|10903.45|10783.45|10895.12|10775.12|10
1624371010000|2021-06-22 14:10:10|10906.53|10786.53|10907.37|10787.37|10910.02|10790.02|10906.53|10786.53|10
1624371020000|2021-06-22 14:10:20|10910.17|10790.17|10923.31|10803.31|10923.31|10803.31|10910.17|10790.17|10
1624371030000|2021-06-22 14:10:30|10927.74|10807.74|10942.63|10822.63|10942.63|10822.63|10927.74|10807.74|10
1624371040000|2021-06-22 14:10:40|10943.65|10823.65|10949.52|10829.52|10949.52|10829.52|10943.65|10823.65|10
1624371050000|2021-06-22 14:10:50|10950.23|10830.23|10953.6|10833.6|10954.15|10834.15|10950.23|10830.23|10
1624371060000|2021-06-22 14:11:00|10950.97|10830.97|10953.9|10833.9|10953.9|10833.9|10948.99|10828.99|10
1624371070000|2021-06-22 14:11:10|10954.74|10834.74|10963.25|10843.25|10963.25|10843.25|10954.74|10834.74|10
1624371080000|2021-06-22 14:11:20|10963.95|10843.95|10966.61|10846.61|10966.61|10846.61|10963.74|10843.74|10
1624371090000|2021-06-22 14:11:30|10965.93|10845.93|10957.78|10837.78|10966.04|10846.04|10957.78|10837.78|10
1624371100000|2021-06-22 14:11:40|10956.92|10836.92|10968.99|10848.99|10968.99|10848.99|10956.84|10836.84|10
1624371110000|2021-06-22 14:11:50|10971.5|10851.5|10977.06|10857.06|10978.27|10858.27|10971.5|10851.5|10
1624371120000|2021-06-22 14:12:00|10977.58|10857.58|10962.44|10842.44|10977.58|10857.58|10962.44|10842.44|10
1624371130000|2021-06-22 14:12:10|10958.82|10838.82|10942.71|10822.71|10958.82|10838.82|10942.71|10822.71|10
1624371140000|2021-06-22 14:12:20|10940.98|10820.98|10938.48|10818.48|10940.98|10820.98|10936.8|10816.8|10
1624371150000|2021-06-22 14:12:30|10938.28|10818.28|10937.68|10817.68|10940.13|10820.13|10936.2|10816.2|10
1624371160000|2021-06-22 14:12:40|10937.99|10817.99|10943.39|10823.39|10943.39|10823.39|10937.99|10817.99|10
1624371170000|2021-06-22 14:12:50|10943.89|10823.89|10951.73|10831.73|10951.73|10831.73|10943.89|10823.89|10
1624371180000|2021-06-22 14:13:00|10952.03|10832.03|10963.45|10843.45|10963.45|10843.45|10952.03|10832.03|10
1624371190000|2021-06-22 14:13:10|10964.21|10844.21|10975.31|10855.31|10975.31|10855.31|10964.21|10844.21|10
1624371200000|2021-06-22 14:13:20|10975.25|10855.25|10989.27|10869.27|10989.27|10869.27|10975.25|10855.25|10
1624371210000|2021-06-22 14:13:30|10988.32|10868.32|10996.31|10876.31|10996.31|10876.31|10988.32|10868.32|10
1624371220000|2021-06-22 14:13:40|10996.99|10876.99|11003.46|10883.46|11004.7|10884.7|10996.81|10876.81|10
1624371230000|2021-06-22 14:13:50|11003.71|10883.71|10998.89|10878.89|11003.71|10883.71|10998.87|10878.87|10
1624371240000|2021-06-22 14:14:00|10999.97|10879.97|11003.13|10883.13|11003.13|10883.13|10999.24|10879.24|10
1624371250000|2021-06-22 14:14:10|11002.78|10882.78|10993.67|10873.67|11003.27|10883.27|10993.67|10873.67|10
1624371260000|2021-06-22 14:14:20|10989.26|10869.26|10974.83|10854.83|10989.26|10869.26|10974.83|10854.83|10
1624371270000|2021-06-22 14:14:30|10973.69|10853.69|10983.55|10863.55|10983.55|10863.55|10971.14|10851.14|10
1624371280000|2021-06-22 14:14:40|10985.64|10865.64|10998.31|10878.31|10998.31|10878.31|10985.64|10865.64|10
1624371290000|2021-06-22 14:14:50|10999.42|10879.42|11003.31|10883.31|11003.31|10883.31|10999.42|10879.42|10
1624371300000|2021-06-22 14:15:00|11004.75|10884.75|11006.22|10886.22|11006.22|10886.22|11002.01|10882.01|10
1624371310000|2021-06-22 14:15:10|11012.28|10892.28|11030.09|10910.09|11030.09|10910.09|11012.28|10892.28|10
1624371320000|2021-06-22 14:15:20|11032.52|10912.52|11039.43|10919.43|11039.43|10919.43|11032.52|10912.52|10
1624371330000|2021-06-22 14:15:30|11039.46|10919.46|11042.02|10922.02|11042.02|10922.02|11038.17|10918.17|10
1624371340000|2021-06-22 14:15:40|11040.97|10920.97|11047.99|10927.99|11047.99|10927.99|11040.97|10920.97|10
1624371350000|2021-06-22 14:15:50|11049.45|10929.45|11078.77|10958.77|11078.77|10958.77|11049.45|10929.45|10
1624371360000|2021-06-22 14:16:00|11081.45|10961.45|11077.46|10957.46|11082.57|10962.57|11077.46|10957.46|10
1624371370000|2021-06-22 14:16:10|11076.84|10956.84|11078.22|10958.22|11078.22|10958.22|11075.06|10955.06|10
1624371380000|2021-06-22 14:16:20|11079.96|10959.96|11081.6|10961.6|11082.03|10962.03|11078.04|10958.04|10
1624371390000|2021-06-22 14:16:30|11081.57|10961.57|11079.55|10959.55|11082.75|10962.75|11077.38|10957.38|10
1624371400000|2021-06-22 14:16:40|11080.83|10960.83|11073.45|10953.45|11080.83|10960.83|11073.45|10953.45|10
1624371410000|2021-06-22 14:16:50|11070.36|10950.36|11059.4|10939.4|11070.36|10950.36|11059.4|10939.4|10
1624371420000|2021-06-22 14:17:00|11059.67|10939.67|11053.03|10933.03|11059.67|10939.67|11052.52|10932.52|10
1624371430000|2021-06-22 14:17:10|11048.83|10928.83|11035.32|10915.32|11048.83|10928.83|11035.32|10915.32|10
1624371440000|2021-06-22 14:17:20|11034.44|10914.44|11021.15|10901.15|11034.63|10914.63|11020.46|10900.46|10
1624371450000|2021-06-22 14:17:30|11015.75|10895.75|10998.22|10878.22|11015.75|10895.75|10998.22|10878.22|10
1624371460000|2021-06-22 14:17:40|11000.1|10880.1|11003.11|10883.11|11003.11|10883.11|10998.62|10878.62|10
1624371470000|2021-06-22 14:17:50|11004.37|10884.37|11011.12|10891.12|11012.18|10892.18|11004.37|10884.37|10
1624371480000|2021-06-22 14:18:00|11013.36|10893.36|11007.86|10887.86|11013.67|10893.67|11007.58|10887.58|10
1624371490000|2021-06-22 14:18:10|11006.74|10886.74|11013.69|10893.69|11013.69|10893.69|11004.57|10884.57|10
1624371500000|2021-06-22 14:18:20|11016.2|10896.2|11035.71|10915.71|11035.71|10915.71|11016.2|10896.2|10
1624371510000|2021-06-22 14:18:30|11039.71|10919.71|11044.38|10924.38|11045.61|10925.61|11039.71|10919.71|10
1624371520000|2021-06-22 14:18:40|11044.48|10924.48|11040.29|10920.29|11045.12|10925.12|11040.29|10920.29|10
1624371530000|2021-06-22 14:18:50|11040.91|10920.91|11041.44|10921.44|11041.44|10921.44|11039.31|10919.31|10
1624371540000|2021-06-22 14:19:00|11041.84|10921.84|11048.76|10928.76|11048.76|10928.76|11041.06|10921.06|10
1624371550000|2021-06-22 14:19:10|11051.12|10931.12|11061.94|10941.94|11062.64|10942.64|11051.12|10931.12|10
1624371560000|2021-06-22 14:19:20|11062.13|10942.13|11061.65|10941.65|11064.07|10944.07|11061.38|10941.38|10
1624371570000|2021-06-22 14:19:30|11060.58|10940.58|11050.73|10930.73|11060.88|10940.88|11050.73|10930.73|10
1624371580000|2021-06-22 14:19:40|11048.48|10928.48|11032.41|10912.41|11048.48|10928.48|11031.93|10911.93|10
1624371590000|2021-06-22 14:19:50|11030.33|10910.33|11035.99|10915.99|11035.99|10915.99|11029.33|10909.33|10
1624371600000|2021-06-22 14:20:00|11035.65|10915.65|11018.84|10898.84|11035.65|10915.65|11018.84|10898.84|10
1624371610000|2021-06-22 14:20:10|11015.1|10895.1|11009.2|10889.2|11015.1|10895.1|11008.24|10888.24|10
1624371620000|2021-06-22 14:20:20|11008.46|10888.46|11003.5|10883.5|11008.46|10888.46|11001.38|10881.38|10
1624371630000|2021-06-22 14:20:30|11001.02|10881.02|10992.2|10872.2|11001.02|10881.02|10992.2|10872.2|10
1624371640000|2021-06-22 14:20:40|10991.89|10871.89|10985.45|10865.45|10991.89|10871.89|10985.45|10865.45|10
1624371650000|2021-06-22 14:20:50|10984.62|10864.62|10971.02|10851.02|10984.62|10864.62|10971.02|10851.02|10
1624371660000|2021-06-22 14:21:00|10967.75|10847.75|10965.52|10845.52|10967.75|10847.75|10964.94|10844.94|10
1624371670000|2021-06-22 14:21:10|10966.01|10846.01|10977.36|10857.36|10978.34|10858.34|10966.01|10846.01|10
1624371680000|2021-06-22 14:21:20|10980.4|10860.4|10984.94|10864.94|10985.09|10865.09|10980.01|10860.01|10
1624371690000|2021-06-22 14:21:30|10986.05|10866.05|10992.47|10872.47|10993.18|10873.18|10986.05|10866.05|10
1624371700000|2021-06-22 14:21:40|10995.42|10875.42|11006.1|10886.1|11007.8|10887.8|10995.42|10875.42|10
1624371710000|2021-06-22 14:21:50|11006.15|10886.15|11014.08|10894.08|11014.08|10894.08|11004.77|10884.77|10
1624371720000|2021-06-22 14:22:00|11016.45|10896.45|11028.29|10908.29|11028.29|10908.29|11016.45|10896.45|10
1624371730000|2021-06-22 14:22:10|11028.94|10908.94|11031.79|10911.79|11034.1|10914.1|11028.94|10908.94|10
1624371740000|2021-06-22 14:22:20|11035.29|10915.29|11033.38|10913.38|11035.29|10915.29|11030.89|10910.89|10
1624371750000|2021-06-22 14:22:30|11033.16|10913.16|11034.31|10914.31|11035.66|10915.66|11033.16|10913.16|10
1624371760000|2021-06-22 14:22:40|11037.38|10917.38|11039.8|10919.8|11040.11|10920.11|11035.4|10915.4|10
1624371770000|2021-06-22 14:22:50|11039.96|10919.96|11040.45|10920.45|11041.04|10921.04|11039.51|10919.51|10
1624371780000|2021-06-22 14:23:00|11040.86|10920.86|11045.31|10925.31|11045.54|10925.54|11040.25|10920.25|10
1624371790000|2021-06-22 14:23:10|11045.41|10925.41|11053.95|10933.95|11054.29|10934.29|11045.41|10925.41|10
1624371800000|2021-06-22 14:23:20|11054.79|10934.79|11059.65|10939.65|11061.66|10941.66|11054.79|10934.79|10
1624371810000|2021-06-22 14:23:30|11060.25|10940.25|11061.92|10941.92|11061.92|10941.92|11060.16|10940.16|10
1624371820000|2021-06-22 14:23:40|11062.44|10942.44|11063.79|10943.79|11063.79|10943.79|11062.1|10942.1|10
1624371830000|2021-06-22 14:23:50|11065.66|10945.66|11069.08|10949.08|11069.08|10949.08|11065.66|10945.66|10
1624371840000|2021-06-22 14:24:00|11069.63|10949.63|11077.31|10957.31|11077.73|10957.73|11068.74|10948.74|10
1624371850000|2021-06-22 14:24:10|11076.7|10956.7|11086.28|10966.28|11086.28|10966.28|11076.7|10956.7|10
1624371860000|2021-06-22 14:24:20|11092.1|10972.1|11109.86|10989.86|11110.1|10990.1|11091.85|10971.85|10
1624371870000|2021-06-22 14:24:30|11116.29|10996.29|11132.38|11012.38|11132.38|11012.38|11116.29|10996.29|10
1624371880000|2021-06-22 14:24:40|11136.94|11016.94|11149.12|11029.12|11149.12|11029.12|11136.94|11016.94|10
1624371890000|2021-06-22 14:24:50|11149.11|11029.11|11159.83|11039.83|11159.83|11039.83|11149.11|11029.11|10
1624371900000|2021-06-22 14:25:00|11161.04|11041.04|11164.55|11044.55|11165.67|11045.67|11161.04|11041.04|10
1624371910000|2021-06-22 14:25:10|11163.2|11043.2|11145.06|11025.06|11163.2|11043.2|11145.06|11025.06|10
1624371920000|2021-06-22 14:25:20|11142.39|11022.39|11129.88|11009.88|11142.39|11022.39|11129.85|11009.85|10
1624371930000|2021-06-22 14:25:30|11127.33|11007.33|11134.12|11014.12|11134.12|11014.12|11126.85|11006.85|10
1624371940000|2021-06-22 14:25:40|11134.86|11014.86|11154.34|11034.34|11154.34|11034.34|11134.82|11014.82|10
1624371950000|2021-06-22 14:25:50|11155.02|11035.02|11152.27|11032.27|11155.02|11035.02|11150.76|11030.76|10
1624371960000|2021-06-22 14:26:00|11151.05|11031.05|11150.84|11030.84|11152.34|11032.34|11149.86|11029.86|10
1624371970000|2021-06-22 14:26:10|11149.88|11029.88|11148.86|11028.86|11149.88|11029.88|11144.82|11024.82|10
1624371980000|2021-06-22 14:26:20|11150.07|11030.07|11153.64|11033.64|11154.23|11034.23|11150.07|11030.07|10
1624371990000|2021-06-22 14:26:30|11153.41|11033.41|11141.52|11021.52|11153.41|11033.41|11141.52|11021.52|10
1624372000000|2021-06-22 14:26:40|11139.86|11019.86|11143.37|11023.37|11143.37|11023.37|11139.41|11019.41|9
1624372010000|2021-06-22 14:26:50|11142.43|11022.43|11140.79|11020.79|11143.65|11023.65|11140.4|11020.4|10
1624372020000|2021-06-22 14:27:00|11138.84|11018.84|11140.02|11020.02|11140.82|11020.82|11138.77|11018.77|10
1624372030000|2021-06-22 14:27:10|11140.68|11020.68|11152.56|11032.56|11152.56|11032.56|11140.68|11020.68|10
1624372040000|2021-06-22 14:27:20|11160.27|11040.27|11178.53|11058.53|11179.59|11059.59|11160.27|11040.27|10
1624372050000|2021-06-22 14:27:30|11183.33|11063.33|11193.9|11073.9|11193.9|11073.9|11183.33|11063.33|10
1624372060000|2021-06-22 14:27:40|11193.62|11073.62|11192.47|11072.47|11195.47|11075.47|11190.54|11070.54|10
1624372070000|2021-06-22 14:27:50|11189.61|11069.61|11190.05|11070.05|11191.7|11071.7|11189.61|11069.61|10
1624372080000|2021-06-22 14:28:00|11189.25|11069.25|11197.31|11077.31|11197.77|11077.77|11189.25|11069.25|9
1624372090000|2021-06-22 14:28:10|11197.98|11077.98|11214.98|11094.98|11214.98|11094.98|11197.98|11077.98|10
1624372100000|2021-06-22 14:28:20|11214.13|11094.13|11208.47|11088.47|11214.13|11094.13|11208.47|11088.47|10
1624372110000|2021-06-22 14:28:30|11208.78|11088.78|11195.92|11075.92|11208.78|11088.78|11195.92|11075.92|10
1624372120000|2021-06-22 14:28:40|11195.04|11075.04|11193.4|11073.4|11195.31|11075.31|11190.84|11070.84|10
1624372130000|2021-06-22 14:28:50|11194.64|11074.64|11198.13|11078.13|11198.49|11078.49|11194.3|11074.3|10
1624372140000|2021-06-22 14:29:00|11197.52|11077.52|11197.07|11077.07|11199.23|11079.23|11196.55|11076.55|10
1624372150000|2021-06-22 14:29:10|11199.54|11079.54|11207.4|11087.4|11207.65|11087.65|11199.54|11079.54|10
1624372160000|2021-06-22 14:29:20|11206.24|11086.24|11199.16|11079.16|11206.43|11086.43|11198.68|11078.68|10
1624372170000|2021-06-22 14:29:30|11198.99|11078.99|11185.18|11065.18|11199.27|11079.27|11185.18|11065.18|10
1624372180000|2021-06-22 14:29:40|11184.4|11064.4|11182.13|11062.13|11185.27|11065.27|11182.13|11062.13|10
1624372190000|2021-06-22 14:29:50|11180.98|11060.98|11176|11056|11180.98|11060.98|11176|11056|10
1624372200000|2021-06-22 14:30:00|11175.49|11055.49|11169.63|11049.63|11175.49|11055.49|11168.75|11048.75|10
1624372210000|2021-06-22 14:30:10|11166.68|11046.68|11163.98|11043.98|11166.68|11046.68|11163.98|11043.98|10
1624372220000|2021-06-22 14:30:20|11163.59|11043.59|11168.1|11048.1|11168.1|11048.1|11162.91|11042.91|10
1624372230000|2021-06-22 14:30:30|11172.52|11052.52|11193.53|11073.53|11193.53|11073.53|11172.52|11052.52|10
1624372240000|2021-06-22 14:30:40|11197.89|11077.89|11209.57|11089.57|11209.57|11089.57|11197.89|11077.89|10
1624372250000|2021-06-22 14:30:50|11209.72|11089.72|11223.78|11103.78|11223.78|11103.78|11209.72|11089.72|10
1624372260000|2021-06-22 14:31:00|11226.88|11106.88|11236.2|11116.2|11236.2|11116.2|11226.88|11106.88|10
1624372270000|2021-06-22 14:31:10|11236.32|11116.32|11247.77|11127.77|11247.77|11127.77|11236.32|11116.32|10
1624372280000|2021-06-22 14:31:20|11248.71|11128.71|11247.59|11127.59|11248.71|11128.71|11246.4|11126.4|10
1624372290000|2021-06-22 14:31:30|11249.78|11129.78|11260.12|11140.12|11260.12|11140.12|11249.54|11129.54|8
1624372300000|2021-06-22 14:31:40|11260.83|11140.83|11265.95|11145.95|11265.95|11145.95|11259.22|11139.22|10
1624372310000|2021-06-22 14:31:50|11267.85|11147.85|11275.44|11155.44|11275.44|11155.44|11265.32|11145.32|10
1624372320000|2021-06-22 14:32:00|11278.07|11158.07|11281.39|11161.39|11286.22|11166.22|11278.07|11158.07|10
1624372330000|2021-06-22 14:32:10|11283.95|11163.95|11268.26|11148.26|11283.95|11163.95|11267.64|11147.64|10
1624372340000|2021-06-22 14:32:20|11268.57|11148.57|11275.88|11155.88|11275.88|11155.88|11268.57|11148.57|10
1624372350000|2021-06-22 14:32:30|11274.9|11154.9|11284.84|11164.84|11284.84|11164.84|11272.57|11152.57|10
1624372360000|2021-06-22 14:32:40|11267.89|11147.89|11275.67|11155.67|11275.67|11155.67|11267.89|11147.89|10
1624372370000|2021-06-22 14:32:50|11276.2|11156.2|11276.96|11156.96|11277.79|11157.79|11276.2|11156.2|10
1624372380000|2021-06-22 14:33:00|11277.6|11157.6|11288.67|11168.67|11289.96|11169.96|11277.27|11157.27|10
1624372390000|2021-06-22 14:33:10|11287.9|11167.9|11288.56|11168.56|11289.16|11169.16|11286.89|11166.89|10
1624372400000|2021-06-22 14:33:20|11286.76|11166.76|11275.11|11155.11|11286.76|11166.76|11275.11|11155.11|10
1624372410000|2021-06-22 14:33:30|11274.17|11154.17|11264.08|11144.08|11274.17|11154.17|11264.08|11144.08|10
1624372420000|2021-06-22 14:33:40|11262.34|11142.34|11252.82|11132.82|11262.34|11142.34|11252.82|11132.82|10
1624372430000|2021-06-22 14:33:50|11252.5|11132.5|11248.13|11128.13|11252.5|11132.5|11247.73|11127.73|10
1624372440000|2021-06-22 14:34:00|11248.26|11128.26|11249.99|11129.99|11250.92|11130.92|11246.52|11126.52|10
1624372450000|2021-06-22 14:34:10|11248.83|11128.83|11256.41|11136.41|11256.41|11136.41|11248.83|11128.83|10
1624372460000|2021-06-22 14:34:20|11256.46|11136.46|11254.08|11134.08|11256.46|11136.46|11252.39|11132.39|10
1624372470000|2021-06-22 14:34:30|11253.76|11133.76|11246.78|11126.78|11253.76|11133.76|11246.78|11126.78|10
1624372480000|2021-06-22 14:34:40|11246.55|11126.55|11232.57|11112.57|11246.55|11126.55|11232.57|11112.57|10
1624372490000|2021-06-22 14:34:50|11232.05|11112.05|11220.41|11100.41|11232.05|11112.05|11220.41|11100.41|10
1624372500000|2021-06-22 14:35:00|11221.53|11101.53|11221.92|11101.92|11222.12|11102.12|11220.21|11100.21|10
1624372510000|2021-06-22 14:35:10|11221.51|11101.51|11209.9|11089.9|11221.51|11101.51|11209.9|11089.9|10
1624372520000|2021-06-22 14:35:20|11209.86|11089.86|11202.09|11082.09|11209.86|11089.86|11201.82|11081.82|10
1624372530000|2021-06-22 14:35:30|11200.54|11080.54|11187.48|11067.48|11200.54|11080.54|11186.51|11066.51|10
1624372540000|2021-06-22 14:35:40|11188.61|11068.61|11185.99|11065.99|11188.62|11068.62|11183.85|11063.85|10
1624372550000|2021-06-22 14:35:50|11187.29|11067.29|11188.33|11068.33|11188.33|11068.33|11185.32|11065.32|10
1624372560000|2021-06-22 14:36:00|11188.93|11068.93|11190.43|11070.43|11190.73|11070.73|11188.93|11068.93|9
1624372570000|2021-06-22 14:36:10|11188.83|11068.83|11186.26|11066.26|11188.83|11068.83|11186.15|11066.15|10
1624372580000|2021-06-22 14:36:20|11187.53|11067.53|11183.62|11063.62|11187.53|11067.53|11183.62|11063.62|10
1624372590000|2021-06-22 14:36:30|11183.7|11063.7|11175.37|11055.37|11183.7|11063.7|11174.76|11054.76|10
1624372600000|2021-06-22 14:36:40|11176.1|11056.1|11178.65|11058.65|11178.65|11058.65|11176.1|11056.1|10
1624372610000|2021-06-22 14:36:50|11179.03|11059.03|11183.18|11063.18|11183.65|11063.65|11179.03|11059.03|10
1624372620000|2021-06-22 14:37:00|11183.24|11063.24|11196.32|11076.32|11196.32|11076.32|11183.24|11063.24|10
1624372630000|2021-06-22 14:37:10|11197.63|11077.63|11211.06|11091.06|11211.06|11091.06|11197.63|11077.63|10
1624372640000|2021-06-22 14:37:20|11211.57|11091.57|11220.1|11100.1|11220.55|11100.55|11211.57|11091.57|10
1624372650000|2021-06-22 14:37:30|11220.35|11100.35|11214.05|11094.05|11221.85|11101.85|11214.05|11094.05|10
1624372660000|2021-06-22 14:37:40|11213.32|11093.32|11202.88|11082.88|11213.32|11093.32|11202.88|11082.88|10
1624372670000|2021-06-22 14:37:50|11202.49|11082.49|11192.22|11072.22|11202.49|11082.49|11192.22|11072.22|10
1624372680000|2021-06-22 14:38:00|11191.49|11071.49|11183.23|11063.23|11191.49|11071.49|11183.23|11063.23|10
1624372690000|2021-06-22 14:38:10|11183.73|11063.73|11192.44|11072.44|11192.44|11072.44|11183.73|11063.73|10
1624372700000|2021-06-22 14:38:20|11192.93|11072.93|11212.34|11092.34|11212.34|11092.34|11192.93|11072.93|10
1624372710000|2021-06-22 14:38:30|11212.76|11092.76|11218.72|11098.72|11218.94|11098.94|11212.76|11092.76|10
1624372720000|2021-06-22 14:38:40|11219|11099|11211.78|11091.78|11220.11|11100.11|11211.78|11091.78|10
1624372730000|2021-06-22 14:38:50|11211.37|11091.37|11205.45|11085.45|11211.37|11091.37|11205.45|11085.45|10
1624372740000|2021-06-22 14:39:00|11205.22|11085.22|11203.18|11083.18|11205.27|11085.27|11203.18|11083.18|10
1624372750000|2021-06-22 14:39:10|11204.22|11084.22|11210.55|11090.55|11210.55|11090.55|11203.72|11083.72|10
1624372760000|2021-06-22 14:39:20|11210.48|11090.48|11223.86|11103.86|11224.18|11104.18|11210.48|11090.48|10
1624372770000|2021-06-22 14:39:30|11224.17|11104.17|11234.85|11114.85|11234.85|11114.85|11224.17|11104.17|10
1624372780000|2021-06-22 14:39:40|11234.19|11114.19|11235.29|11115.29|11236.58|11116.58|11233.82|11113.82|10
1624372790000|2021-06-22 14:39:50|11234.51|11114.51|11236.75|11116.75|11236.75|11116.75|11234.51|11114.51|10
1624372800000|2021-06-22 14:40:00|11238.14|11118.14|11239.8|11119.8|11239.8|11119.8|11236.86|11116.86|10
1624372810000|2021-06-22 14:40:10|11240.24|11120.24|11255.46|11135.46|11255.46|11135.46|11240.24|11120.24|10
1624372820000|2021-06-22 14:40:20|11256.86|11136.86|11265.99|11145.99|11265.99|11145.99|11256.86|11136.86|10
1624372830000|2021-06-22 14:40:30|11264.09|11144.09|11254.47|11134.47|11264.77|11144.77|11254.47|11134.47|10
1624372840000|2021-06-22 14:40:40|11254.73|11134.73|11244.01|11124.01|11254.73|11134.73|11244.01|11124.01|10
1624372850000|2021-06-22 14:40:50|11243.39|11123.39|11243.28|11123.28|11245.28|11125.28|11243.28|11123.28|10
1624372860000|2021-06-22 14:41:00|11243.43|11123.43|11236.8|11116.8|11243.43|11123.43|11236.8|11116.8|10
1624372870000|2021-06-22 14:41:10|11235.3|11115.3|11230.81|11110.81|11235.3|11115.3|11230.81|11110.81|10
1624372880000|2021-06-22 14:41:20|11233.55|11113.55|11234.41|11114.41|11234.41|11114.41|11229.1|11109.1|10
1624372890000|2021-06-22 14:41:30|11234.73|11114.73|11236.57|11116.57|11237.03|11117.03|11234.48|11114.48|10
1624372900000|2021-06-22 14:41:40|11235.97|11115.97|11237.38|11117.38|11237.38|11117.38|11235.74|11115.74|10
1624372910000|2021-06-22 14:41:50|11237.96|11117.96|11241.98|11121.98|11241.98|11121.98|11237.96|11117.96|10
1624372920000|2021-06-22 14:42:00|11241.9|11121.9|11242.55|11122.55|11243.59|11123.59|11241.9|11121.9|10
1624372930000|2021-06-22 14:42:10|11242.13|11122.13|11251.88|11131.88|11251.88|11131.88|11242.13|11122.13|10
1624372940000|2021-06-22 14:42:20|11252.04|11132.04|11258.32|11138.32|11258.32|11138.32|11252.04|11132.04|10
1624372950000|2021-06-22 14:42:30|11259.09|11139.09|11256.78|11136.78|11259.09|11139.09|11256.77|11136.77|10
1624372960000|2021-06-22 14:42:40|11256.6|11136.6|11257.89|11137.89|11258.47|11138.47|11256.6|11136.6|10
1624372970000|2021-06-22 14:42:50|11260.29|11140.29|11265.24|11145.24|11265.24|11145.24|11260.29|11140.29|10
1624372980000|2021-06-22 14:43:00|11265.09|11145.09|11272.2|11152.2|11272.2|11152.2|11265.09|11145.09|10
1624372990000|2021-06-22 14:43:10|11275|11155|11302.22|11182.22|11302.22|11182.22|11275|11155|10
1624373000000|2021-06-22 14:43:20|11306.73|11186.73|11337.28|11217.28|11337.28|11217.28|11306.73|11186.73|10
1624373010000|2021-06-22 14:43:30|11335.03|11215.03|11335.35|11215.35|11336.68|11216.68|11333.1|11213.1|10
1624373020000|2021-06-22 14:43:40|11336.55|11216.55|11344.57|11224.57|11344.57|11224.57|11336.55|11216.55|10
1624373030000|2021-06-22 14:43:50|11345.14|11225.14|11351.77|11231.77|11351.77|11231.77|11345.14|11225.14|10
1624373040000|2021-06-22 14:44:00|11353.05|11233.05|11346.56|11226.56|11355.47|11235.47|11346.56|11226.56|10
1624373050000|2021-06-22 14:44:10|11342.87|11222.87|11336.6|11216.6|11342.87|11222.87|11335.88|11215.88|10
1624373060000|2021-06-22 14:44:20|11336.56|11216.56|11344.71|11224.71|11344.71|11224.71|11335.97|11215.97|10
1624373070000|2021-06-22 14:44:30|11346.77|11226.77|11355.36|11235.36|11356.53|11236.53|11346.77|11226.77|10
1624373080000|2021-06-22 14:44:40|11356.39|11236.39|11354.73|11234.73|11356.39|11236.39|11351.57|11231.57|10
1624373090000|2021-06-22 14:44:50|11353.32|11233.32|11348.9|11228.9|11353.76|11233.76|11348.9|11228.9|10
1624373100000|2021-06-22 14:45:00|11348.97|11228.97|11340.34|11220.34|11350.53|11230.53|11340.34|11220.34|10
1624373110000|2021-06-22 14:45:10|11337.92|11217.92|11316.93|11196.93|11337.92|11217.92|11316.93|11196.93|10
1624373120000|2021-06-22 14:45:20|11315.32|11195.32|11312|11192|11315.32|11195.32|11308.06|11188.06|10
1624373130000|2021-06-22 14:45:30|11312.27|11192.27|11314.12|11194.12|11314.12|11194.12|11311.08|11191.08|10
1624373140000|2021-06-22 14:45:40|11313.99|11193.99|11307.29|11187.29|11313.99|11193.99|11307.06|11187.06|10
1624373150000|2021-06-22 14:45:50|11307.44|11187.44|11294.63|11174.63|11307.44|11187.44|11294.63|11174.63|10
1624373160000|2021-06-22 14:46:00|11294.09|11174.09|11291.15|11171.15|11294.09|11174.09|11289.92|11169.92|10
1624373170000|2021-06-22 14:46:10|11290.28|11170.28|11284.82|11164.82|11290.28|11170.28|11283.73|11163.73|10
1624373180000|2021-06-22 14:46:20|11285.85|11165.85|11286.48|11166.48|11287.02|11167.02|11285.23|11165.23|10
1624373190000|2021-06-22 14:46:30|11285.1|11165.1|11281.3|11161.3|11285.1|11165.1|11280.75|11160.75|10
1624373200000|2021-06-22 14:46:40|11281.53|11161.53|11282.92|11162.92|11282.92|11162.92|11280.98|11160.98|10
1624373210000|2021-06-22 14:46:50|11283.09|11163.09|11279.3|11159.3|11283.15|11163.15|11279.3|11159.3|10
1624373220000|2021-06-22 14:47:00|11278.53|11158.53|11273.59|11153.59|11279.29|11159.29|11273.59|11153.59|10
1624373230000|2021-06-22 14:47:10|11273.31|11153.31|11264.32|11144.32|11273.31|11153.31|11264.02|11144.02|10
1624373240000|2021-06-22 14:47:20|11264.41|11144.41|11256|11136|11264.41|11144.41|11256|11136|9
1624373250000|2021-06-22 14:47:30|11256.11|11136.11|11258.13|11138.13|11258.13|11138.13|11254.84|11134.84|10
1624373260000|2021-06-22 14:47:40|11257.97|11137.97|11248.97|11128.97|11257.97|11137.97|11248.81|11128.81|9
1624373270000|2021-06-22 14:47:50|11248.47|11128.47|11253.44|11133.44|11254.31|11134.31|11248.24|11128.24|10
1624373280000|2021-06-22 14:48:00|11253.57|11133.57|11267.38|11147.38|11267.38|11147.38|11253.57|11133.57|10
1624373290000|2021-06-22 14:48:10|11269.31|11149.31|11286.74|11166.74|11286.74|11166.74|11269.31|11149.31|10
1624373300000|2021-06-22 14:48:20|11293.74|11173.74|11313.8|11193.8|11314.13|11194.13|11293.74|11173.74|10
1624373310000|2021-06-22 14:48:30|11314.95|11194.95|11336.67|11216.67|11336.67|11216.67|11314.95|11194.95|10
1624373320000|2021-06-22 14:48:40|11336.17|11216.17|11341.56|11221.56|11342.23|11222.23|11334.8|11214.8|10
1624373330000|2021-06-22 14:48:50|11341.59|11221.59|11338.5|11218.5|11342.86|11222.86|11338.5|11218.5|10
1624373340000|2021-06-22 14:49:00|11339.4|11219.4|11332.95|11212.95|11339.4|11219.4|11332.95|11212.95|10
1624373350000|2021-06-22 14:49:10|11332.05|11212.05|11320.94|11200.94|11332.05|11212.05|11320.94|11200.94|10
1624373360000|2021-06-22 14:49:20|11320.26|11200.26|11315.27|11195.27|11320.26|11200.26|11314.94|11194.94|10
1624373370000|2021-06-22 14:49:30|11315.54|11195.54|11310.38|11190.38|11318.92|11198.92|11310.38|11190.38|10
1624373380000|2021-06-22 14:49:40|11308.76|11188.76|11315.49|11195.49|11315.49|11195.49|11306.01|11186.01|10
1624373390000|2021-06-22 14:49:50|11317.6|11197.6|11343.47|11223.47|11343.47|11223.47|11317.6|11197.6|10
1624373400000|2021-06-22 14:50:00|11344.96|11224.96|11343.95|11223.95|11348.15|11228.15|11342.64|11222.64|10
1624373410000|2021-06-22 14:50:10|11342.32|11222.32|11347.62|11227.62|11347.62|11227.62|11342.32|11222.32|10
1624373420000|2021-06-22 14:50:20|11346.35|11226.35|11355.64|11235.64|11355.64|11235.64|11346.35|11226.35|10
1624373430000|2021-06-22 14:50:30|11359.68|11239.68|11370.16|11250.16|11370.16|11250.16|11359.68|11239.68|10
1624373440000|2021-06-22 14:50:40|11371.6|11251.6|11400.08|11280.08|11400.08|11280.08|11371.6|11251.6|10
1624373450000|2021-06-22 14:50:50|11402.16|11282.16|11415.73|11295.73|11415.73|11295.73|11402.16|11282.16|10
1624373460000|2021-06-22 14:51:00|11418.71|11298.71|11434.04|11314.04|11434.04|11314.04|11418.71|11298.71|10
1624373470000|2021-06-22 14:51:10|11433.79|11313.79|11438|11318|11438.31|11318.31|11433.79|11313.79|10
1624373480000|2021-06-22 14:51:20|11439.12|11319.12|11436.04|11316.04|11441.38|11321.38|11436.04|11316.04|10
1624373490000|2021-06-22 14:51:30|11434.96|11314.96|11430.62|11310.62|11435.07|11315.07|11429|11309|10
1624373500000|2021-06-22 14:51:40|11430.3|11310.3|11463.36|11343.36|11463.36|11343.36|11430.02|11310.02|10
1624373510000|2021-06-22 14:51:50|11463.34|11343.34|11463.79|11343.79|11465.92|11345.92|11462.41|11342.41|10
1624373520000|2021-06-22 14:52:00|11462.55|11342.55|11459.34|11339.34|11463.16|11343.16|11458.59|11338.59|10
1624373530000|2021-06-22 14:52:10|11457.1|11337.1|11444.82|11324.82|11457.1|11337.1|11444.82|11324.82|9
1624373540000|2021-06-22 14:52:20|11443.49|11323.49|11441.22|11321.22|11443.49|11323.49|11439.69|11319.69|10
1624373550000|2021-06-22 14:52:30|11441.66|11321.66|11454.45|11334.45|11454.45|11334.45|11441.66|11321.66|10
1624373560000|2021-06-22 14:52:40|11455.17|11335.17|11474.06|11354.06|11474.06|11354.06|11455.17|11335.17|10
1624373570000|2021-06-22 14:52:50|11478.28|11358.28|11496.55|11376.55|11496.67|11376.67|11478.28|11358.28|10
1624373580000|2021-06-22 14:53:00|11497|11377|11500.41|11380.41|11500.41|11380.41|11497|11377|10
1624373590000|2021-06-22 14:53:10|11499.27|11379.27|11493.24|11373.24|11500.81|11380.81|11493.24|11373.24|10
1624373600000|2021-06-22 14:53:20|11493.47|11373.47|11484.26|11364.26|11493.47|11373.47|11484.26|11364.26|10
1624373610000|2021-06-22 14:53:30|11482.79|11362.79|11482.63|11362.63|11483.45|11363.45|11480.07|11360.07|10
1624373620000|2021-06-22 14:53:40|11482.29|11362.29|11483.32|11363.32|11483.32|11363.32|11480.32|11360.32|10
1624373630000|2021-06-22 14:53:50|11482.79|11362.79|11498.36|11378.36|11498.36|11378.36|11482.79|11362.79|10
1624373640000|2021-06-22 14:54:00|11499.17|11379.17|11509.1|11389.1|11509.1|11389.1|11499.17|11379.17|10
1624373650000|2021-06-22 14:54:10|11508.33|11388.33|11518.57|11398.57|11518.57|11398.57|11507.73|11387.73|10
1624373660000|2021-06-22 14:54:20|11517.34|11397.34|11523.97|11403.97|11523.97|11403.97|11516.26|11396.26|10
1624373670000|2021-06-22 14:54:30|11524|11404|11551.42|11431.42|11551.42|11431.42|11524|11404|10
1624373680000|2021-06-22 14:54:40|11552.63|11432.63|11560.55|11440.55|11560.55|11440.55|11551.13|11431.13|10
1624373690000|2021-06-22 14:54:50|11560.42|11440.42|11567.46|11447.46|11568.65|11448.65|11560.42|11440.42|10
1624373700000|2021-06-22 14:55:00|11567.24|11447.24|11565.29|11445.29|11568.75|11448.75|11564.66|11444.66|10
1624373710000|2021-06-22 14:55:10|11562.3|11442.3|11560.7|11440.7|11563.82|11443.82|11560.7|11440.7|10
1624373720000|2021-06-22 14:55:20|11560.29|11440.29|11561.12|11441.12|11562.28|11442.28|11560.29|11440.29|10
1624373730000|2021-06-22 14:55:30|11560.93|11440.93|11562.24|11442.24|11562.24|11442.24|11558.16|11438.16|10
1624373740000|2021-06-22 14:55:40|11562.35|11442.35|11581.47|11461.47|11581.47|11461.47|11562.35|11442.35|10
1624373750000|2021-06-22 14:55:50|11580.55|11460.55|11586.15|11466.15|11589.17|11469.17|11580.55|11460.55|10
1624373760000|2021-06-22 14:56:00|11587.52|11467.52|11577.84|11457.84|11587.52|11467.52|11577.84|11457.84|10
1624373770000|2021-06-22 14:56:10|11576.44|11456.44|11572.44|11452.44|11576.44|11456.44|11572.44|11452.44|10
1624373780000|2021-06-22 14:56:20|11570.18|11450.18|11569.5|11449.5|11570.52|11450.52|11567.36|11447.36|10
1624373790000|2021-06-22 14:56:30|11570.16|11450.16|11566.38|11446.38|11570.16|11450.16|11566.38|11446.38|10
1624373800000|2021-06-22 14:56:40|11565.85|11445.85|11574.92|11454.92|11574.92|11454.92|11565.85|11445.85|10
1624373810000|2021-06-22 14:56:50|11577.16|11457.16|11585.32|11465.32|11585.76|11465.76|11577.16|11457.16|10
1624373820000|2021-06-22 14:57:00|11585.12|11465.12|11600.31|11480.31|11600.31|11480.31|11585.12|11465.12|10
1624373830000|2021-06-22 14:57:10|11599.41|11479.41|11619.78|11499.78|11619.95|11499.95|11599.41|11479.41|10
1624373840000|2021-06-22 14:57:20|11619.51|11499.51|11629.48|11509.48|11629.48|11509.48|11619.51|11499.51|10
1624373850000|2021-06-22 14:57:30|11630.78|11510.78|11633.06|11513.06|11633.65|11513.65|11628.64|11508.64|10
1624373860000|2021-06-22 14:57:40|11632.53|11512.53|11647.21|11527.21|11651.33|11531.33|11632.53|11512.53|10
1624373870000|2021-06-22 14:57:50|11648.61|11528.61|11641.29|11521.29|11650.6|11530.6|11641.29|11521.29|10
1624373880000|2021-06-22 14:58:00|11641.3|11521.3|11639.32|11519.32|11642.53|11522.53|11638.88|11518.88|10
1624373890000|2021-06-22 14:58:10|11638.31|11518.31|11626.06|11506.06|11638.31|11518.31|11619.92|11499.92|10
1624373900000|2021-06-22 14:58:20|11625.41|11505.41|11661.56|11541.56|11661.56|11541.56|11625.41|11505.41|10
1624373910000|2021-06-22 14:58:30|11664.04|11544.04|11678.64|11558.64|11678.64|11558.64|11664.04|11544.04|10
1624373920000|2021-06-22 14:58:40|11680.71|11560.71|11714.73|11594.73|11714.73|11594.73|11680.65|11560.65|10
1624373930000|2021-06-22 14:58:50|11716.52|11596.52|11726.26|11606.26|11726.26|11606.26|11716.52|11596.52|10
1624373940000|2021-06-22 14:59:00|11728.55|11608.55|11730.37|11610.37|11733.66|11613.66|11728.55|11608.55|10
1624373950000|2021-06-22 14:59:10|11729.43|11609.43|11715.84|11595.84|11729.43|11609.43|11715.84|11595.84|10
1624373960000|2021-06-22 14:59:20|11714.35|11594.35|11693.36|11573.36|11714.35|11594.35|11693.36|11573.36|10
1624373970000|2021-06-22 14:59:30|11693.61|11573.61|11680.55|11560.55|11693.61|11573.61|11678.93|11558.93|10
1624373980000|2021-06-22 14:59:40|11682.06|11562.06|11678.53|11558.53|11682.66|11562.66|11677.19|11557.19|10
1624373990000|2021-06-22 14:59:50|11676.79|11556.79|11669.79|11549.79|11676.79|11556.79|11669.79|11549.79|10
1624374000000|2021-06-22 15:00:00|11669.39|11549.39|11662.73|11542.73|11669.39|11549.39|11658.32|11538.32|10
1624374010000|2021-06-22 15:00:10|11663.26|11543.26|11655.98|11535.98|11665.35|11545.35|11655.98|11535.98|10
1624374020000|2021-06-22 15:00:20|11656.2|11536.2|11637.25|11517.25|11656.2|11536.2|11637.25|11517.25|10
1624374030000|2021-06-22 15:00:30|11635.62|11515.62|11618.62|11498.62|11636.17|11516.17|11618.62|11498.62|10
1624374040000|2021-06-22 15:00:40|11616.99|11496.99|11609.87|11489.87|11616.99|11496.99|11609.87|11489.87|10
1624374050000|2021-06-22 15:00:50|11610.59|11490.59|11601.36|11481.36|11610.59|11490.59|11601.36|11481.36|10
1624374060000|2021-06-22 15:01:00|11601.04|11481.04|11602.3|11482.3|11602.3|11482.3|11596.94|11476.94|10
1624374070000|2021-06-22 15:01:10|11600.53|11480.53|11599.83|11479.83|11603.52|11483.52|11598.91|11478.91|10
1624374080000|2021-06-22 15:01:20|11597.36|11477.36|11589.21|11469.21|11597.36|11477.36|11589.21|11469.21|10
1624374090000|2021-06-22 15:01:30|11586.77|11466.77|11580.88|11460.88|11587.63|11467.63|11580.88|11460.88|10
1624374100000|2021-06-22 15:01:40|11581.55|11461.55|11563.98|11443.98|11581.55|11461.55|11563.98|11443.98|9
1624374110000|2021-06-22 15:01:50|11563.36|11443.36|11548.1|11428.1|11563.36|11443.36|11548.1|11428.1|10
1624374120000|2021-06-22 15:02:00|11551.34|11431.34|11554.87|11434.87|11555.08|11435.08|11551.33|11431.33|10
1624374130000|2021-06-22 15:02:10|11554.98|11434.98|11555.75|11435.75|11558.09|11438.09|11554.89|11434.89|9
1624374140000|2021-06-22 15:02:20|11556.2|11436.2|11547.9|11427.9|11556.2|11436.2|11547.9|11427.9|10
1624374150000|2021-06-22 15:02:30|11544.16|11424.16|11530.92|11410.92|11544.16|11424.16|11530.92|11410.92|10
1624374160000|2021-06-22 15:02:40|11529.81|11409.81|11522.19|11402.19|11529.81|11409.81|11521.93|11401.93|10
1624374170000|2021-06-22 15:02:50|11522.25|11402.25|11519.17|11399.17|11522.42|11402.42|11518.98|11398.98|10
1624374180000|2021-06-22 15:03:00|11518.82|11398.82|11511.28|11391.28|11518.82|11398.82|11509.09|11389.09|10
1624374190000|2021-06-22 15:03:10|11511.71|11391.71|11510.51|11390.51|11515.19|11395.19|11510.51|11390.51|10
1624374200000|2021-06-22 15:03:20|11509.49|11389.49|11515.71|11395.71|11515.71|11395.71|11508.31|11388.31|10
1624374210000|2021-06-22 15:03:30|11519.09|11399.09|11524.27|11404.27|11530.08|11410.08|11519.09|11399.09|10
1624374220000|2021-06-22 15:03:40|11522.89|11402.89|11517.42|11397.42|11522.89|11402.89|11515.54|11395.54|10
1624374230000|2021-06-22 15:03:50|11518.56|11398.56|11516.23|11396.23|11519.3|11399.3|11513.95|11393.95|10
1624374240000|2021-06-22 15:04:00|11517.51|11397.51|11511.49|11391.49|11517.51|11397.51|11511.49|11391.49|10
1624374250000|2021-06-22 15:04:10|11511.88|11391.88|11511.05|11391.05|11515|11395|11511.05|11391.05|10
1624374260000|2021-06-22 15:04:20|11510.95|11390.95|11505.33|11385.33|11510.95|11390.95|11505.19|11385.19|10
1624374270000|2021-06-22 15:04:30|11504.87|11384.87|11505.21|11385.21|11505.21|11385.21|11502.9|11382.9|10
1624374280000|2021-06-22 15:04:40|11505.63|11385.63|11506.22|11386.22|11507.15|11387.15|11505.01|11385.01|10
1624374290000|2021-06-22 15:04:50|11505.55|11385.55|11504.94|11384.94|11505.55|11385.55|11502.03|11382.03|10
1624374300000|2021-06-22 15:05:00|11505.24|11385.24|11516.17|11396.17|11516.17|11396.17|11505.18|11385.18|10
1624374310000|2021-06-22 15:05:10|11516.23|11396.23|11533.55|11413.55|11533.55|11413.55|11515.89|11395.89|10
1624374320000|2021-06-22 15:05:20|11535.22|11415.22|11544.24|11424.24|11544.69|11424.69|11535.22|11415.22|10
1624374330000|2021-06-22 15:05:30|11544.09|11424.09|11552.5|11432.5|11552.5|11432.5|11543.81|11423.81|10
1624374340000|2021-06-22 15:05:40|11552.97|11432.97|11568.46|11448.46|11569.42|11449.42|11552.97|11432.97|10
1624374350000|2021-06-22 15:05:50|11568.3|11448.3|11579.64|11459.64|11579.64|11459.64|11568.3|11448.3|10
1624374360000|2021-06-22 15:06:00|11578.53|11458.53|11567.02|11447.02|11578.53|11458.53|11567.02|11447.02|10
1624374370000|2021-06-22 15:06:10|11564.02|11444.02|11555.49|11435.49|11564.02|11444.02|11555.49|11435.49|10
1624374380000|2021-06-22 15:06:20|11554.78|11434.78|11560.49|11440.49|11560.49|11440.49|11554.78|11434.78|10
1624374390000|2021-06-22 15:06:30|11562.68|11442.68|11563.28|11443.28|11563.9|11443.9|11562.45|11442.45|9
1624374400000|2021-06-22 15:06:40|11564.26|11444.26|11566.43|11446.43|11566.43|11446.43|11564.26|11444.26|10
1624374410000|2021-06-22 15:06:50|11564.97|11444.97|11561.11|11441.11|11564.97|11444.97|11561.11|11441.11|10
1624374420000|2021-06-22 15:07:00|11561.23|11441.23|11571.43|11451.43|11571.43|11451.43|11561.23|11441.23|10
1624374430000|2021-06-22 15:07:10|11572.18|11452.18|11569.39|11449.39|11572.73|11452.73|11569.39|11449.39|10
1624374440000|2021-06-22 15:07:20|11567.8|11447.8|11558.14|11438.14|11568.91|11448.91|11558.14|11438.14|10
1624374450000|2021-06-22 15:07:30|11557.5|11437.5|11553.61|11433.61|11557.92|11437.92|11552.13|11432.13|10
1624374460000|2021-06-22 15:07:40|11553.18|11433.18|11563.22|11443.22|11563.22|11443.22|11553.18|11433.18|10
1624374470000|2021-06-22 15:07:50|11562.7|11442.7|11568.71|11448.71|11568.71|11448.71|11562.21|11442.21|10
1624374480000|2021-06-22 15:08:00|11569.44|11449.44|11574.84|11454.84|11574.84|11454.84|11569.34|11449.34|10
1624374490000|2021-06-22 15:08:10|11576.98|11456.98|11590.7|11470.7|11590.7|11470.7|11576.98|11456.98|10
1624374500000|2021-06-22 15:08:20|11593.76|11473.76|11608.98|11488.98|11610.34|11490.34|11593.76|11473.76|10
1624374510000|2021-06-22 15:08:30|11608.35|11488.35|11600.35|11480.35|11608.35|11488.35|11600.35|11480.35|10
1624374520000|2021-06-22 15:08:40|11599.54|11479.54|11602.15|11482.15|11603.52|11483.52|11597.7|11477.7|10
1624374530000|2021-06-22 15:08:50|11601.44|11481.44|11604|11484|11604|11484|11599.82|11479.82|10
1624374540000|2021-06-22 15:09:00|11604.63|11484.63|11611.16|11491.16|11611.16|11491.16|11604.63|11484.63|10
1624374550000|2021-06-22 15:09:10|11613.02|11493.02|11624.38|11504.38|11624.38|11504.38|11613.02|11493.02|10
1624374560000|2021-06-22 15:09:20|11625.54|11505.54|11645.08|11525.08|11645.08|11525.08|11625.54|11505.54|10
1624374570000|2021-06-22 15:09:30|11645.52|11525.52|11666.15|11546.15|11666.15|11546.15|11645.52|11525.52|10
1624374580000|2021-06-22 15:09:40|11668.11|11548.11|11682|11562|11682|11562|11668.11|11548.11|10
1624374590000|2021-06-22 15:09:50|11682.84|11562.84|11713.72|11593.72|11713.72|11593.72|11682.84|11562.84|10
1624374600000|2021-06-22 15:10:00|11717.06|11597.06|11733.85|11613.85|11733.85|11613.85|11717.06|11597.06|10
1624374610000|2021-06-22 15:10:10|11732.06|11612.06|11730.59|11610.59|11733.06|11613.06|11730.59|11610.59|10
1624374620000|2021-06-22 15:10:20|11730.32|11610.32|11743.16|11623.16|11743.16|11623.16|11728.44|11608.44|10
1624374630000|2021-06-22 15:10:30|11744.69|11624.69|11772.09|11652.09|11772.37|11652.37|11744.69|11624.69|10
1624374640000|2021-06-22 15:10:40|11772.36|11652.36|11774|11654|11779.75|11659.75|11772.36|11652.36|10
1624374650000|2021-06-22 15:10:50|11774.09|11654.09|11769.06|11649.06|11774.09|11654.09|11767.68|11647.68|10
1624374660000|2021-06-22 15:11:00|11768.98|11648.98|11763.1|11643.1|11768.98|11648.98|11761.73|11641.73|10
1624374670000|2021-06-22 15:11:10|11763.43|11643.43|11753.06|11633.06|11764.75|11644.75|11753.06|11633.06|10
1624374680000|2021-06-22 15:11:20|11752.49|11632.49|11741.19|11621.19|11752.49|11632.49|11739.59|11619.59|10
1624374690000|2021-06-22 15:11:30|11741.72|11621.72|11745.1|11625.1|11745.1|11625.1|11739.99|11619.99|10
1624374700000|2021-06-22 15:11:40|11745.89|11625.89|11751.98|11631.98|11751.98|11631.98|11745.89|11625.89|10
1624374710000|2021-06-22 15:11:50|11753.77|11633.77|11774.71|11654.71|11774.71|11654.71|11753.76|11633.76|10
1624374720000|2021-06-22 15:12:00|11776.15|11656.15|11783.76|11663.76|11788.01|11668.01|11776.15|11656.15|10
1624374730000|2021-06-22 15:12:10|11779.74|11659.74|11784.41|11664.41|11784.65|11664.65|11779.74|11659.74|10
1624374740000|2021-06-22 15:12:20|11785.84|11665.84|11782.79|11662.79|11786.71|11666.71|11781.51|11661.51|10
1624374750000|2021-06-22 15:12:30|11782.62|11662.62|11786.28|11666.28|11786.44|11666.44|11781.88|11661.88|10
1624374760000|2021-06-22 15:12:40|11788.88|11668.88|11785.96|11665.96|11789.28|11669.28|11785.47|11665.47|10
1624374770000|2021-06-22 15:12:50|11785.67|11665.67|11786.67|11666.67|11787.99|11667.99|11784.07|11664.07|10
1624374780000|2021-06-22 15:13:00|11786.46|11666.46|11768.86|11648.86|11786.46|11666.46|11768.86|11648.86|10
1624374790000|2021-06-22 15:13:10|11766.62|11646.62|11769.08|11649.08|11769.08|11649.08|11760.62|11640.62|9
1624374800000|2021-06-22 15:13:20|11769.3|11649.3|11763.97|11643.97|11769.3|11649.3|11763.97|11643.97|10
1624374810000|2021-06-22 15:13:30|11762.37|11642.37|11751.57|11631.57|11762.37|11642.37|11751.33|11631.33|10
1624374820000|2021-06-22 15:13:40|11751.25|11631.25|11757.2|11637.2|11757.2|11637.2|11750.13|11630.13|9
1624374830000|2021-06-22 15:13:50|11756.93|11636.93|11749.1|11629.1|11757.83|11637.83|11748.16|11628.16|10
1624374840000|2021-06-22 15:14:00|11751.58|11631.58|11752.67|11632.67|11755.51|11635.51|11750.65|11630.65|10
1624374850000|2021-06-22 15:14:10|11750.51|11630.51|11737.35|11617.35|11750.51|11630.51|11737.35|11617.35|10
1624374860000|2021-06-22 15:14:20|11736.07|11616.07|11731.54|11611.54|11736.18|11616.18|11731.38|11611.38|10
1624374870000|2021-06-22 15:14:30|11730.8|11610.8|11728.09|11608.09|11731.85|11611.85|11728.09|11608.09|10
1624374880000|2021-06-22 15:14:40|11727.73|11607.73|11724.4|11604.4|11728.81|11608.81|11724.38|11604.38|10
1624374890000|2021-06-22 15:14:50|11725.69|11605.69|11716.79|11596.79|11725.69|11605.69|11716.79|11596.79|10
1624374900000|2021-06-22 15:15:00|11712.51|11592.51|11717.76|11597.76|11717.76|11597.76|11710.57|11590.57|10
1624374910000|2021-06-22 15:15:10|11719.46|11599.46|11726.7|11606.7|11726.7|11606.7|11719.46|11599.46|10
1624374920000|2021-06-22 15:15:20|11725.56|11605.56|11706.56|11586.56|11725.56|11605.56|11706.56|11586.56|10
1624374930000|2021-06-22 15:15:30|11704.14|11584.14|11678.05|11558.05|11704.14|11584.14|11678.05|11558.05|10
1624374940000|2021-06-22 15:15:40|11677.41|11557.41|11666.37|11546.37|11677.41|11557.41|11666.37|11546.37|10
1624374950000|2021-06-22 15:15:50|11666.05|11546.05|11662.47|11542.47|11666.05|11546.05|11656.68|11536.68|10
1624374960000|2021-06-22 15:16:00|11662.61|11542.61|11680.97|11560.97|11680.97|11560.97|11662.61|11542.61|10
1624374970000|2021-06-22 15:16:10|11682.62|11562.62|11691.72|11571.72|11694.99|11574.99|11682.62|11562.62|10
1624374980000|2021-06-22 15:16:20|11691.03|11571.03|11695.13|11575.13|11697.38|11577.38|11691.03|11571.03|10
1624374990000|2021-06-22 15:16:30|11692.11|11572.11|11686.4|11566.4|11692.11|11572.11|11684.76|11564.76|10
1624375000000|2021-06-22 15:16:40|11686.1|11566.1|11670.83|11550.83|11686.1|11566.1|11670.83|11550.83|10
1624375010000|2021-06-22 15:16:50|11670.98|11550.98|11679.34|11559.34|11679.34|11559.34|11669.84|11549.84|10
1624375020000|2021-06-22 15:17:00|11679.96|11559.96|11678.89|11558.89|11679.96|11559.96|11677.13|11557.13|10
1624375030000|2021-06-22 15:17:10|11679.96|11559.96|11683.96|11563.96|11685.31|11565.31|11679.06|11559.06|10
1624375040000|2021-06-22 15:17:20|11682.35|11562.35|11699.19|11579.19|11699.19|11579.19|11680.53|11560.53|10
1624375050000|2021-06-22 15:17:30|11698.01|11578.01|11712.03|11592.03|11712.03|11592.03|11698.01|11578.01|10
1624375060000|2021-06-22 15:17:40|11716.06|11596.06|11733.48|11613.48|11733.75|11613.75|11716.06|11596.06|10
1624375070000|2021-06-22 15:17:50|11735.55|11615.55|11735.29|11615.29|11738.08|11618.08|11733.24|11613.24|10
1624375080000|2021-06-22 15:18:00|11736|11616|11720.84|11600.84|11736|11616|11720.84|11600.84|10
1624375090000|2021-06-22 15:18:10|11718.15|11598.15|11731.39|11611.39|11731.39|11611.39|11717|11597|10
1624375100000|2021-06-22 15:18:20|11731.85|11611.85|11740.79|11620.79|11740.79|11620.79|11731.85|11611.85|9
1624375110000|2021-06-22 15:18:30|11739.48|11619.48|11736.99|11616.99|11740.22|11620.22|11733.47|11613.47|10
1624375120000|2021-06-22 15:18:40|11739.15|11619.15|11748.81|11628.81|11751.01|11631.01|11739.15|11619.15|10
1624375130000|2021-06-22 15:18:50|11749.19|11629.19|11760.87|11640.87|11760.87|11640.87|11749.19|11629.19|10
1624375140000|2021-06-22 15:19:00|11764.68|11644.68|11775.41|11655.41|11777.93|11657.93|11764.68|11644.68|10
1624375150000|2021-06-22 15:19:10|11772.94|11652.94|11788.99|11668.99|11788.99|11668.99|11772.94|11652.94|10
1624375160000|2021-06-22 15:19:20|11791.05|11671.05|11795.65|11675.65|11797.35|11677.35|11791.05|11671.05|10
1624375170000|2021-06-22 15:19:30|11797.57|11677.57|11801.26|11681.26|11801.26|11681.26|11792.9|11672.9|10
1624375180000|2021-06-22 15:19:40|11800.71|11680.71|11807.5|11687.5|11807.5|11687.5|11799.81|11679.81|10
1624375190000|2021-06-22 15:19:50|11807.54|11687.54|11819.82|11699.82|11819.82|11699.82|11807.54|11687.54|10
1624375200000|2021-06-22 15:20:00|11820.38|11700.38|11808.58|11688.58|11822.08|11702.08|11808.58|11688.58|10
1624375210000|2021-06-22 15:20:10|11807.25|11687.25|11797.54|11677.54|11807.25|11687.25|11797.54|11677.54|10
1624375220000|2021-06-22 15:20:20|11794.55|11674.55|11810.13|11690.13|11810.13|11690.13|11791.01|11671.01|10
1624375230000|2021-06-22 15:20:30|11810.32|11690.32|11804.04|11684.04|11811.32|11691.32|11803.37|11683.37|10
1624375240000|2021-06-22 15:20:40|11804.17|11684.17|11820.46|11700.46|11820.46|11700.46|11804.17|11684.17|10
1624375250000|2021-06-22 15:20:50|11823.24|11703.24|11826.9|11706.9|11826.9|11706.9|11821.28|11701.28|10
1624375260000|2021-06-22 15:21:00|11827.44|11707.44|11839.39|11719.39|11839.39|11719.39|11825.58|11705.58|10
1624375270000|2021-06-22 15:21:10|11841.2|11721.2|11833.34|11713.34|11841.2|11721.2|11833.34|11713.34|10
1624375280000|2021-06-22 15:21:20|11832.48|11712.48|11838.76|11718.76|11838.76|11718.76|11831.61|11711.61|10
1624375290000|2021-06-22 15:21:30|11840.87|11720.87|11841.68|11721.68|11842.32|11722.32|11839.69|11719.69|10
1624375300000|2021-06-22 15:21:40|11842.52|11722.52|11847.56|11727.56|11847.56|11727.56|11842.51|11722.51|10
1624375310000|2021-06-22 15:21:50|11847.77|11727.77|11840.29|11720.29|11847.77|11727.77|11840.29|11720.29|10
1624375320000|2021-06-22 15:22:00|11840.76|11720.76|11826.98|11706.98|11840.76|11720.76|11823.58|11703.58|10
1624375330000|2021-06-22 15:22:10|11825.38|11705.38|11826.3|11706.3|11830.38|11710.38|11825.38|11705.38|10
1624375340000|2021-06-22 15:22:20|11826.36|11706.36|11817.48|11697.48|11826.95|11706.95|11817.48|11697.48|9
1624375350000|2021-06-22 15:22:30|11817.46|11697.46|11812.64|11692.64|11819.6|11699.6|11812.64|11692.64|10
1624375360000|2021-06-22 15:22:40|11812.07|11692.07|11825.11|11705.11|11825.11|11705.11|11810.38|11690.38|10
1624375370000|2021-06-22 15:22:50|11827.31|11707.31|11818.62|11698.62|11827.43|11707.43|11818.49|11698.49|10
1624375380000|2021-06-22 15:23:00|11812.27|11692.27|11808.77|11688.77|11813.5|11693.5|11808.77|11688.77|10
1624375390000|2021-06-22 15:23:10|11806.86|11686.86|11810.08|11690.08|11810.17|11690.17|11806.86|11686.86|10
1624375400000|2021-06-22 15:23:20|11809.5|11689.5|11807.01|11687.01|11810.19|11690.19|11807.01|11687.01|10
1624375410000|2021-06-22 15:23:30|11805.7|11685.7|11798.76|11678.76|11805.7|11685.7|11798.35|11678.35|10
1624375420000|2021-06-22 15:23:40|11799.08|11679.08|11791.35|11671.35|11799.09|11679.09|11791.12|11671.12|10
1624375430000|2021-06-22 15:23:50|11789.37|11669.37|11788.82|11668.82|11793.46|11673.46|11788.82|11668.82|10
1624375440000|2021-06-22 15:24:00|11788.54|11668.54|11798.54|11678.54|11798.54|11678.54|11787.96|11667.96|10
1624375450000|2021-06-22 15:24:10|11804.87|11684.87|11819.07|11699.07|11819.07|11699.07|11804.87|11684.87|10
1624375460000|2021-06-22 15:24:20|11818.03|11698.03|11811.94|11691.94|11820.38|11700.38|11811.94|11691.94|10
1624375470000|2021-06-22 15:24:30|11814.46|11694.46|11822.73|11702.73|11823.08|11703.08|11814.46|11694.46|10
1624375480000|2021-06-22 15:24:40|11824.57|11704.57|11823.18|11703.18|11824.57|11704.57|11823.01|11703.01|10
1624375490000|2021-06-22 15:24:50|11823.44|11703.44|11840.8|11720.8|11840.8|11720.8|11823.44|11703.44|10
1624375500000|2021-06-22 15:25:00|11843.68|11723.68|11843.4|11723.4|11847.75|11727.75|11843.4|11723.4|10
1624375510000|2021-06-22 15:25:10|11841.27|11721.27|11844.34|11724.34|11844.34|11724.34|11840.17|11720.17|10
1624375520000|2021-06-22 15:25:20|11844.87|11724.87|11846.28|11726.28|11847.32|11727.32|11844.87|11724.87|10
1624375530000|2021-06-22 15:25:30|11845.69|11725.69|11857.53|11737.53|11857.53|11737.53|11845.69|11725.69|10
1624375540000|2021-06-22 15:25:40|11860.43|11740.43|11874.96|11754.96|11874.96|11754.96|11859.44|11739.44|10
1624375550000|2021-06-22 15:25:50|11876.1|11756.1|11888.47|11768.47|11889.31|11769.31|11876.1|11756.1|10
1624375560000|2021-06-22 15:26:00|11888.72|11768.72|11885.34|11765.34|11888.77|11768.77|11882.53|11762.53|10
1624375570000|2021-06-22 15:26:10|11886.92|11766.92|11899.92|11779.92|11899.92|11779.92|11886.92|11766.92|10
1624375580000|2021-06-22 15:26:20|11902.52|11782.52|11922.77|11802.77|11922.77|11802.77|11902.52|11782.52|10
1624375590000|2021-06-22 15:26:30|11932.26|11812.26|11937.94|11817.94|11940.63|11820.63|11932.26|11812.26|10
1624375600000|2021-06-22 15:26:40|11937.57|11817.57|11969.42|11849.42|11969.42|11849.42|11937.57|11817.57|10
1624375610000|2021-06-22 15:26:50|11968.75|11848.75|12001.38|11881.38|12001.85|11881.85|11968.75|11848.75|10
1624375620000|2021-06-22 15:27:00|12001.2|11881.2|11989.4|11869.4|12001.2|11881.2|11985.84|11865.84|10
1624375630000|2021-06-22 15:27:10|11987.04|11867.04|11988.26|11868.26|11998.25|11878.25|11987.04|11867.04|10
1624375640000|2021-06-22 15:27:20|11985.92|11865.92|11967.07|11847.07|11985.92|11865.92|11964.51|11844.51|10
1624375650000|2021-06-22 15:27:30|11968.53|11848.53|11982.85|11862.85|11982.85|11862.85|11968.53|11848.53|10
1624375660000|2021-06-22 15:27:40|11984.83|11864.83|11984.27|11864.27|11987.92|11867.92|11983.64|11863.64|10
1624375670000|2021-06-22 15:27:50|11982.41|11862.41|11971.72|11851.72|11983.32|11863.32|11971.72|11851.72|10
1624375680000|2021-06-22 15:28:00|11970.08|11850.08|11982.19|11862.19|11982.19|11862.19|11970.08|11850.08|10
1624375690000|2021-06-22 15:28:10|11982.33|11862.33|11966.29|11846.29|11982.33|11862.33|11966.29|11846.29|10
1624375700000|2021-06-22 15:28:20|11962.28|11842.28|11964.87|11844.87|11964.88|11844.88|11962.28|11842.28|10
1624375710000|2021-06-22 15:28:30|11965.65|11845.65|11958.41|11838.41|11966.23|11846.23|11958.41|11838.41|10
1624375720000|2021-06-22 15:28:40|11960.6|11840.6|11963.56|11843.56|11964.44|11844.44|11958.99|11838.99|10
1624375730000|2021-06-22 15:28:50|11963.2|11843.2|11961.21|11841.21|11963.2|11843.2|11957.62|11837.62|10
1624375740000|2021-06-22 15:29:00|11960.67|11840.67|11971.42|11851.42|11971.42|11851.42|11960.67|11840.67|10
1624375750000|2021-06-22 15:29:10|11970.56|11850.56|11963.67|11843.67|11971.1|11851.1|11963.67|11843.67|10
1624375760000|2021-06-22 15:29:20|11961.57|11841.57|11959.51|11839.51|11962.05|11842.05|11959.51|11839.51|10
1624375770000|2021-06-22 15:29:30|11959.03|11839.03|11963.6|11843.6|11963.6|11843.6|11958.16|11838.16|10
1624375780000|2021-06-22 15:29:40|11966.44|11846.44|11967.8|11847.8|11971.3|11851.3|11966.44|11846.44|10
1624375790000|2021-06-22 15:29:50|11966.5|11846.5|11973.82|11853.82|11973.91|11853.91|11965.48|11845.48|10
1624375800000|2021-06-22 15:30:00|11975|11855|11977.47|11857.47|11978.56|11858.56|11975|11855|10
1624375810000|2021-06-22 15:30:10|11977.26|11857.26|11966.51|11846.51|11977.26|11857.26|11964.72|11844.72|10
1624375820000|2021-06-22 15:30:20|11964.45|11844.45|11973.86|11853.86|11973.86|11853.86|11964.11|11844.11|10
1624375830000|2021-06-22 15:30:30|11975.28|11855.28|11987.73|11867.73|11989.99|11869.99|11975.28|11855.28|10
1624375840000|2021-06-22 15:30:40|11990.03|11870.03|12008.55|11888.55|12008.55|11888.55|11989.6|11869.6|10
1624375850000|2021-06-22 15:30:50|12022.71|11902.71|12043.68|11923.68|12043.68|11923.68|12022.71|11902.71|9
1624375860000|2021-06-22 15:31:00|12042.11|11922.11|12042.54|11922.54|12042.54|11922.54|12036.81|11916.81|10
1624375870000|2021-06-22 15:31:10|12044|11924|12071.08|11951.08|12071.08|11951.08|12044|11924|10
1624375880000|2021-06-22 15:31:20|12073.46|11953.46|12114.49|11994.49|12115.92|11995.92|12073.46|11953.46|10
1624375890000|2021-06-22 15:31:30|12112.48|11992.48|12114.26|11994.26|12115.7|11995.7|12111.53|11991.53|10
1624375900000|2021-06-22 15:31:40|12111.8|11991.8|12113.81|11993.81|12115.05|11995.05|12110.99|11990.99|10
1624375910000|2021-06-22 15:31:50|12113.4|11993.4|12113.83|11993.83|12116.18|11996.18|12112.75|11992.75|10
1624375920000|2021-06-22 15:32:00|12113.1|11993.1|12117.18|11997.18|12118.07|11998.07|12113.1|11993.1|10
1624375930000|2021-06-22 15:32:10|12117.59|11997.59|12109.96|11989.96|12117.59|11997.59|12108.44|11988.44|10
1624375940000|2021-06-22 15:32:20|12109.17|11989.17|12104.87|11984.87|12109.6|11989.6|12104.82|11984.82|10
1624375950000|2021-06-22 15:32:30|12103.83|11983.83|12093.6|11973.6|12103.83|11983.83|12093.6|11973.6|10
1624375960000|2021-06-22 15:32:40|12091.77|11971.77|12097.21|11977.21|12097.21|11977.21|12091.41|11971.41|10
1624375970000|2021-06-22 15:32:50|12099.3|11979.3|12111.38|11991.38|12114.81|11994.81|12099.12|11979.12|10
1624375980000|2021-06-22 15:33:00|12117.45|11997.45|12131.73|12011.73|12132.28|12012.28|12117.45|11997.45|10
1624375990000|2021-06-22 15:33:10|12132.83|12012.83|12136.46|12016.46|12136.46|12016.46|12132.56|12012.56|10
1624376000000|2021-06-22 15:33:20|12135.39|12015.39|12135.93|12015.93|12138.26|12018.26|12133.21|12013.21|10
1624376010000|2021-06-22 15:33:30|12137.31|12017.31|12131.2|12011.2|12137.31|12017.31|12130.71|12010.71|10
1624376020000|2021-06-22 15:33:40|12131.1|12011.1|12136.32|12016.32|12136.32|12016.32|12127.28|12007.28|10
1624376030000|2021-06-22 15:33:50|12141.24|12021.24|12146.9|12026.9|12148.5|12028.5|12141.24|12021.24|10
1624376040000|2021-06-22 15:34:00|12150.1|12030.1|12170.09|12050.09|12173.67|12053.67|12150.1|12030.1|10
1624376050000|2021-06-22 15:34:10|12172.22|12052.22|12179|12059|12179|12059|12172.22|12052.22|10
1624376060000|2021-06-22 15:34:20|12181.49|12061.49|12187.92|12067.92|12188.96|12068.96|12178.58|12058.58|10
1624376070000|2021-06-22 15:34:30|12188.39|12068.39|12206.31|12086.31|12209.83|12089.83|12188.39|12068.39|10
1624376080000|2021-06-22 15:34:40|12208.22|12088.22|12220.78|12100.78|12223.03|12103.03|12208.22|12088.22|10
1624376090000|2021-06-22 15:34:50|12224.01|12104.01|12220.97|12100.97|12224.01|12104.01|12219.55|12099.55|10
1624376100000|2021-06-22 15:35:00|12220.82|12100.82|12201.43|12081.43|12221.38|12101.38|12201.43|12081.43|10
1624376110000|2021-06-22 15:35:10|12194.94|12074.94|12176.39|12056.39|12194.94|12074.94|12176.39|12056.39|10
1624376120000|2021-06-22 15:35:20|12173.79|12053.79|12167.42|12047.42|12174.29|12054.29|12164.41|12044.41|10
1624376130000|2021-06-22 15:35:30|12167.61|12047.61|12150.88|12030.88|12167.61|12047.61|12150.88|12030.88|10
1624376140000|2021-06-22 15:35:40|12146.95|12026.95|12130.65|12010.65|12146.95|12026.95|12130.65|12010.65|9
1624376150000|2021-06-22 15:35:50|12130.18|12010.18|12135.67|12015.67|12137.04|12017.04|12129.97|12009.97|10
1624376160000|2021-06-22 15:36:00|12135.56|12015.56|12145.1|12025.1|12145.1|12025.1|12134.89|12014.89|10
1624376170000|2021-06-22 15:36:10|12147.34|12027.34|12145.31|12025.31|12150.36|12030.36|12145.31|12025.31|10
1624376180000|2021-06-22 15:36:20|12146.83|12026.83|12137.2|12017.2|12146.83|12026.83|12137.2|12017.2|10
1624376190000|2021-06-22 15:36:30|12135.47|12015.47|12124.32|12004.32|12135.47|12015.47|12124.32|12004.32|10
1624376200000|2021-06-22 15:36:40|12123.66|12003.66|12110.36|11990.36|12123.66|12003.66|12110.36|11990.36|10
1624376210000|2021-06-22 15:36:50|12109.78|11989.78|12099.75|11979.75|12109.78|11989.78|12097.75|11977.75|10
1624376220000|2021-06-22 15:37:00|12099.01|11979.01|12091.41|11971.41|12099.78|11979.78|12091.41|11971.41|10
1624376230000|2021-06-22 15:37:10|12090.67|11970.67|12094.14|11974.14|12094.14|11974.14|12087.59|11967.59|10
1624376240000|2021-06-22 15:37:20|12097.45|11977.45|12114.6|11994.6|12114.6|11994.6|12097.45|11977.45|10
1624376250000|2021-06-22 15:37:30|12114.21|11994.21|12104.44|11984.44|12114.21|11994.21|12104.44|11984.44|10
1624376260000|2021-06-22 15:37:40|12099.91|11979.91|12096.67|11976.67|12099.91|11979.91|12095.76|11975.76|10
1624376270000|2021-06-22 15:37:50|12096.77|11976.77|12094.26|11974.26|12097.51|11977.51|12093.75|11973.75|10
1624376280000|2021-06-22 15:38:00|12094.69|11974.69|12096.19|11976.19|12096.69|11976.69|12094.69|11974.69|10
1624376290000|2021-06-22 15:38:10|12098.12|11978.12|12089.57|11969.57|12098.16|11978.16|12089.57|11969.57|10
1624376300000|2021-06-22 15:38:20|12085.03|11965.03|12075.41|11955.41|12085.03|11965.03|12075.41|11955.41|10
1624376310000|2021-06-22 15:38:30|12075.25|11955.25|12059.59|11939.59|12075.25|11955.25|12058.67|11938.67|10
1624376320000|2021-06-22 15:38:40|12060.1|11940.1|12055.55|11935.55|12060.1|11940.1|12055.55|11935.55|10
1624376330000|2021-06-22 15:38:50|12052.72|11932.72|12046.68|11926.68|12053.16|11933.16|12045.34|11925.34|10
1624376340000|2021-06-22 15:39:00|12047.68|11927.68|12037.05|11917.05|12048.25|11928.25|12036.68|11916.68|10
1624376350000|2021-06-22 15:39:10|12034.16|11914.16|12030.65|11910.65|12037.05|11917.05|12030.65|11910.65|10
1624376360000|2021-06-22 15:39:20|12030.69|11910.69|12017.79|11897.79|12030.69|11910.69|12017.79|11897.79|10
1624376370000|2021-06-22 15:39:30|12014.34|11894.34|11998.93|11878.93|12014.34|11894.34|11997.79|11877.79|10
1624376380000|2021-06-22 15:39:40|12001.33|11881.33|11989.29|11869.29|12001.33|11881.33|11989.29|11869.29|10
1624376390000|2021-06-22 15:39:50|11986.85|11866.85|11974.86|11854.86|11986.85|11866.85|11974.42|11854.42|10
1624376400000|2021-06-22 15:40:00|11974.73|11854.73|11975.05|11855.05|11975.46|11855.46|11973.85|11853.85|10
1624376410000|2021-06-22 15:40:10|11972.77|11852.77|11983.54|11863.54|11984.8|11864.8|11972.77|11852.77|10
1624376420000|2021-06-22 15:40:20|11984.53|11864.53|11986.64|11866.64|11988.34|11868.34|11984.53|11864.53|10
1624376430000|2021-06-22 15:40:30|11985.5|11865.5|11979.01|11859.01|11985.5|11865.5|11978.84|11858.84|10
1624376440000|2021-06-22 15:40:40|11978.4|11858.4|11992.27|11872.27|11992.27|11872.27|11977.75|11857.75|10
1624376450000|2021-06-22 15:40:50|11995.59|11875.59|12010.68|11890.68|12010.68|11890.68|11995.59|11875.59|10
1624376460000|2021-06-22 15:41:00|12012.94|11892.94|12023.41|11903.41|12023.41|11903.41|12012.12|11892.12|10
1624376470000|2021-06-22 15:41:10|12026.24|11906.24|12053.01|11933.01|12053.01|11933.01|12026.24|11906.24|10
1624376480000|2021-06-22 15:41:20|12053.81|11933.81|12067.64|11947.64|12067.64|11947.64|12053.81|11933.81|10
1624376490000|2021-06-22 15:41:30|12067.71|11947.71|12079.93|11959.93|12080.29|11960.29|12067.71|11947.71|10
1624376500000|2021-06-22 15:41:40|12079.89|11959.89|12075.81|11955.81|12079.89|11959.89|12075.45|11955.45|10
1624376510000|2021-06-22 15:41:50|12075.28|11955.28|12065.06|11945.06|12076.78|11956.78|12064.61|11944.61|10
1624376520000|2021-06-22 15:42:00|12064.42|11944.42|12046.14|11926.14|12064.42|11944.42|12046.14|11926.14|10
1624376530000|2021-06-22 15:42:10|12046.44|11926.44|12028.38|11908.38|12046.44|11926.44|12027.74|11907.74|10
1624376540000|2021-06-22 15:42:20|12027.16|11907.16|12012.21|11892.21|12027.16|11907.16|12012.21|11892.21|10
1624376550000|2021-06-22 15:42:30|12010.34|11890.34|11995.74|11875.74|12010.34|11890.34|11995.74|11875.74|10
1624376560000|2021-06-22 15:42:40|11994.37|11874.37|11993.28|11873.28|11994.37|11874.37|11991.81|11871.81|10
1624376570000|2021-06-22 15:42:50|11992.38|11872.38|11990.83|11870.83|11993.55|11873.55|11990.83|11870.83|10
1624376580000|2021-06-22 15:43:00|11989.83|11869.83|11986.45|11866.45|11991.26|11871.26|11986.13|11866.13|10
1624376590000|2021-06-22 15:43:10|11986.74|11866.74|11990.44|11870.44|11990.44|11870.44|11986.68|11866.68|10
1624376600000|2021-06-22 15:43:20|11990.12|11870.12|11985.08|11865.08|11990.12|11870.12|11985.08|11865.08|10
1624376610000|2021-06-22 15:43:30|11985.1|11865.1|11987.54|11867.54|11987.54|11867.54|11984.97|11864.97|10
1624376620000|2021-06-22 15:43:40|11988.56|11868.56|11992.22|11872.22|11994.7|11874.7|11988.56|11868.56|10
1624376630000|2021-06-22 15:43:50|11992.03|11872.03|11993.27|11873.27|11994.07|11874.07|11992.03|11872.03|10
1624376640000|2021-06-22 15:44:00|11993.09|11873.09|11977.84|11857.84|11993.37|11873.37|11977.84|11857.84|9
1624376650000|2021-06-22 15:44:10|11977.34|11857.34|11969.16|11849.16|11977.34|11857.34|11969.03|11849.03|10
1624376660000|2021-06-22 15:44:20|11969.4|11849.4|11972.6|11852.6|11973.31|11853.31|11969.09|11849.09|10
1624376670000|2021-06-22 15:44:30|11971.83|11851.83|11990.61|11870.61|11990.61|11870.61|11971.83|11851.83|10
1624376680000|2021-06-22 15:44:40|11996.14|11876.14|12008.08|11888.08|12009.73|11889.73|11996.14|11876.14|10
1624376690000|2021-06-22 15:44:50|12007.41|11887.41|12001.91|11881.91|12007.41|11887.41|12000.63|11880.63|10
1624376700000|2021-06-22 15:45:00|12000.39|11880.39|11999.49|11879.49|12001.47|11881.47|11997.69|11877.69|10
1624376710000|2021-06-22 15:45:10|12002.41|11882.41|12025.43|11905.43|12025.43|11905.43|12002.41|11882.41|10
1624376720000|2021-06-22 15:45:20|12028.73|11908.73|12036.04|11916.04|12036.69|11916.69|12027.91|11907.91|9
1624376730000|2021-06-22 15:45:30|12035.51|11915.51|12033.5|11913.5|12036.84|11916.84|12033.33|11913.33|10
1624376740000|2021-06-22 15:45:40|12032.51|11912.51|12029.31|11909.31|12032.51|11912.51|12028.69|11908.69|10
1624376750000|2021-06-22 15:45:50|12028.64|11908.64|12016.73|11896.73|12029.45|11909.45|12016.73|11896.73|10
1624376760000|2021-06-22 15:46:00|12014.1|11894.1|11983.18|11863.18|12014.1|11894.1|11983.18|11863.18|10
1624376770000|2021-06-22 15:46:10|11984.19|11864.19|11979.37|11859.37|11984.19|11864.19|11979.37|11859.37|10
1624376780000|2021-06-22 15:46:20|11976.88|11856.88|11962.32|11842.32|11976.88|11856.88|11962.32|11842.32|10
1624376790000|2021-06-22 15:46:30|11960.97|11840.97|11954.52|11834.52|11961.61|11841.61|11954.52|11834.52|10
1624376800000|2021-06-22 15:46:40|11952.98|11832.98|11941.92|11821.92|11952.98|11832.98|11941.29|11821.29|10
1624376810000|2021-06-22 15:46:50|11940.79|11820.79|11931.44|11811.44|11940.79|11820.79|11931.44|11811.44|10
1624376820000|2021-06-22 15:47:00|11930.55|11810.55|11930.5|11810.5|11930.93|11810.93|11927.91|11807.91|10
1624376830000|2021-06-22 15:47:10|11931.47|11811.47|11934.31|11814.31|11936.29|11816.29|11931.47|11811.47|10
1624376840000|2021-06-22 15:47:20|11934.12|11814.12|11926.13|11806.13|11934.12|11814.12|11926.13|11806.13|10
1624376850000|2021-06-22 15:47:30|11926.77|11806.77|11924.37|11804.37|11927.16|11807.16|11921.43|11801.43|10
1624376860000|2021-06-22 15:47:40|11922.77|11802.77|11919.03|11799.03|11922.94|11802.94|11919.03|11799.03|9
1624376870000|2021-06-22 15:47:50|11915.03|11795.03|11911.28|11791.28|11915.03|11795.03|11909.99|11789.99|10
1624376880000|2021-06-22 15:48:00|11911.04|11791.04|11913.3|11793.3|11914.09|11794.09|11911.04|11791.04|10
1624376890000|2021-06-22 15:48:10|11913.7|11793.7|11914.44|11794.44|11914.44|11794.44|11911.51|11791.51|10
1624376900000|2021-06-22 15:48:20|11916.46|11796.46|11921.18|11801.18|11921.18|11801.18|11916.35|11796.35|10
1624376910000|2021-06-22 15:48:30|11921.97|11801.97|11930.84|11810.84|11930.84|11810.84|11921.97|11801.97|10
1624376920000|2021-06-22 15:48:40|11933.69|11813.69|11934.07|11814.07|11934.37|11814.37|11931.24|11811.24|10
1624376930000|2021-06-22 15:48:50|11934.48|11814.48|11935.3|11815.3|11935.3|11815.3|11932.01|11812.01|10
1624376940000|2021-06-22 15:49:00|11936.75|11816.75|11954.96|11834.96|11954.96|11834.96|11936.3|11816.3|10
1624376950000|2021-06-22 15:49:10|11954.04|11834.04|11970.68|11850.68|11971.85|11851.85|11954.04|11834.04|10
1624376960000|2021-06-22 15:49:20|11974.76|11854.76|11991.73|11871.73|11991.73|11871.73|11974.76|11854.76|10
1624376970000|2021-06-22 15:49:30|11992.03|11872.03|12000.49|11880.49|12000.73|11880.73|11992.03|11872.03|10
1624376980000|2021-06-22 15:49:40|12001.71|11881.71|12018.1|11898.1|12018.1|11898.1|12001.71|11881.71|10
1624376990000|2021-06-22 15:49:50|12017.37|11897.37|12021.92|11901.92|12025.18|11905.18|12017.36|11897.36|10
1624377000000|2021-06-22 15:50:00|12022.51|11902.51|12023.31|11903.31|12023.31|11903.31|12021.71|11901.71|10
1624377010000|2021-06-22 15:50:10|12025.83|11905.83|12038.42|11918.42|12038.42|11918.42|12025.83|11905.83|10
1624377020000|2021-06-22 15:50:20|12038.54|11918.54|12043.01|11923.01|12044.57|11924.57|12038.54|11918.54|9
1624377030000|2021-06-22 15:50:30|12043.59|11923.59|12059.55|11939.55|12059.55|11939.55|12043.59|11923.59|10
1624377040000|2021-06-22 15:50:40|12059.16|11939.16|12057.64|11937.64|12059.16|11939.16|12056.64|11936.64|10
1624377050000|2021-06-22 15:50:50|12057.72|11937.72|12060|11940|12060|11940|12057.66|11937.66|10
1624377060000|2021-06-22 15:51:00|12059.63|11939.63|12054.46|11934.46|12059.63|11939.63|12052.72|11932.72|10
1624377070000|2021-06-22 15:51:10|12053.81|11933.81|12053.89|11933.89|12053.89|11933.89|12051.61|11931.61|10
1624377080000|2021-06-22 15:51:20|12054.35|11934.35|12054.08|11934.08|12057.89|11937.89|12054.08|11934.08|10
1624377090000|2021-06-22 15:51:30|12053.67|11933.67|12036.91|11916.91|12053.67|11933.67|12036.88|11916.88|10
1624377100000|2021-06-22 15:51:40|12037.19|11917.19|12027.75|11907.75|12037.19|11917.19|12027.45|11907.45|10
1624377110000|2021-06-22 15:51:50|12027.51|11907.51|12025.54|11905.54|12027.51|11907.51|12023.21|11903.21|10
1624377120000|2021-06-22 15:52:00|12026.58|11906.58|12028.73|11908.73|12028.73|11908.73|12025.97|11905.97|10
1624377130000|2021-06-22 15:52:10|12027.58|11907.58|12013.89|11893.89|12027.58|11907.58|12013.89|11893.89|10
1624377140000|2021-06-22 15:52:20|12013.66|11893.66|12016.45|11896.45|12017.34|11897.34|12010.39|11890.39|10
1624377150000|2021-06-22 15:52:30|12015.79|11895.79|12014|11894|12016.21|11896.21|12012.18|11892.18|10
1624377160000|2021-06-22 15:52:40|12013.91|11893.91|12013.57|11893.57|12014.13|11894.13|12012.35|11892.35|10
1624377170000|2021-06-22 15:52:50|12016.61|11896.61|12031.21|11911.21|12031.33|11911.33|12016.61|11896.61|10
1624377180000|2021-06-22 15:53:00|12029.84|11909.84|12029.98|11909.98|12035.28|11915.28|12029.84|11909.84|10
1624377190000|2021-06-22 15:53:10|12029.77|11909.77|12038.81|11918.81|12038.81|11918.81|12028.37|11908.37|10
1624377200000|2021-06-22 15:53:20|12040.42|11920.42|12050.05|11930.05|12050.05|11930.05|12040.42|11920.42|10
1624377210000|2021-06-22 15:53:30|12051.77|11931.77|12050.97|11930.97|12051.77|11931.77|12048.89|11928.89|10
1624377220000|2021-06-22 15:53:40|12049.89|11929.89|12053.26|11933.26|12053.26|11933.26|12049.89|11929.89|10
1624377230000|2021-06-22 15:53:50|12053.15|11933.15|12058.31|11938.31|12059.31|11939.31|12053.15|11933.15|10
1624377240000|2021-06-22 15:54:00|12057.58|11937.58|12067.25|11947.25|12067.25|11947.25|12057.58|11937.58|10
1624377250000|2021-06-22 15:54:10|12066.45|11946.45|12077.94|11957.94|12077.94|11957.94|12066.45|11946.45|10
1624377260000|2021-06-22 15:54:20|12082.89|11962.89|12095.61|11975.61|12095.61|11975.61|12082.89|11962.89|10
1624377270000|2021-06-22 15:54:30|12094.59|11974.59|12078.97|11958.97|12094.59|11974.59|12078.97|11958.97|10
1624377280000|2021-06-22 15:54:40|12077.63|11957.63|12084.99|11964.99|12085.46|11965.46|12077.45|11957.45|10
1624377290000|2021-06-22 15:54:50|12086.03|11966.03|12092.2|11972.2|12092.2|11972.2|12086.03|11966.03|10
1624377300000|2021-06-22 15:55:00|12091.67|11971.67|12090.86|11970.86|12094.6|11974.6|12090.86|11970.86|10
1624377310000|2021-06-22 15:55:10|12086.95|11966.95|12079.15|11959.15|12086.95|11966.95|12079.15|11959.15|10
1624377320000|2021-06-22 15:55:20|12079.17|11959.17|12057.63|11937.63|12079.17|11959.17|12057.63|11937.63|10
1624377330000|2021-06-22 15:55:30|12057.82|11937.82|12043.34|11923.34|12057.82|11937.82|12043.34|11923.34|10
1624377340000|2021-06-22 15:55:40|12043.22|11923.22|12043.86|11923.86|12045.61|11925.61|12042.75|11922.75|10
1624377350000|2021-06-22 15:55:50|12045.15|11925.15|12048.13|11928.13|12048.22|11928.22|12044.36|11924.36|10
1624377360000|2021-06-22 15:56:00|12048.33|11928.33|12040.33|11920.33|12052.77|11932.77|12040.33|11920.33|10
1624377370000|2021-06-22 15:56:10|12039.77|11919.77|12029.41|11909.41|12039.77|11919.77|12027.05|11907.05|10
1624377380000|2021-06-22 15:56:20|12029.29|11909.29|12026.71|11906.71|12029.74|11909.74|12024.67|11904.67|10
1624377390000|2021-06-22 15:56:30|12026.25|11906.25|12025.45|11905.45|12026.43|11906.43|12024.56|11904.56|10
1624377400000|2021-06-22 15:56:40|12025|11905|12028.12|11908.12|12029.23|11909.23|12025|11905|10
1624377410000|2021-06-22 15:56:50|12027.44|11907.44|12022.86|11902.86|12027.81|11907.81|12022.86|11902.86|10
1624377420000|2021-06-22 15:57:00|12022.14|11902.14|12031.72|11911.72|12031.72|11911.72|12020.48|11900.48|10
1624377430000|2021-06-22 15:57:10|12032.21|11912.21|12039.6|11919.6|12039.6|11919.6|12032.21|11912.21|10
1624377440000|2021-06-22 15:57:20|12039.75|11919.75|12048.91|11928.91|12048.91|11928.91|12038.75|11918.75|10
1624377450000|2021-06-22 15:57:30|12050.5|11930.5|12054.29|11934.29|12054.52|11934.52|12050.5|11930.5|10
1624377460000|2021-06-22 15:57:40|12054.2|11934.2|12052.64|11932.64|12054.49|11934.49|12051.3|11931.3|10
1624377470000|2021-06-22 15:57:50|12052.93|11932.93|12049.4|11929.4|12053.92|11933.92|12049.4|11929.4|10
1624377480000|2021-06-22 15:58:00|12049.49|11929.49|12050.45|11930.45|12052.79|11932.79|12049.49|11929.49|10
1624377490000|2021-06-22 15:58:10|12051.25|11931.25|12045.54|11925.54|12051.25|11931.25|12045.15|11925.15|10
1624377500000|2021-06-22 15:58:20|12045.52|11925.52|12038.86|11918.86|12045.52|11925.52|12038.86|11918.86|10
1624377510000|2021-06-22 15:58:30|12036.9|11916.9|12016.86|11896.86|12037.34|11917.34|12016.86|11896.86|10
1624377520000|2021-06-22 15:58:40|12016.24|11896.24|12012.84|11892.84|12018.52|11898.52|12012.84|11892.84|10
1624377530000|2021-06-22 15:58:50|12013.79|11893.79|12018.09|11898.09|12018.09|11898.09|12013.79|11893.79|10
1624377540000|2021-06-22 15:59:00|12019.7|11899.7|12023.39|11903.39|12023.39|11903.39|12019.2|11899.2|10
1624377550000|2021-06-22 15:59:10|12025|11905|12032.96|11912.96|12032.96|11912.96|12025|11905|10
1624377560000|2021-06-22 15:59:20|12034.69|11914.69|12028.56|11908.56|12034.69|11914.69|12026.51|11906.51|10
1624377570000|2021-06-22 15:59:30|12027.83|11907.83|12034.06|11914.06|12034.43|11914.43|12027.83|11907.83|10
1624377580000|2021-06-22 15:59:40|12034.63|11914.63|12040.34|11920.34|12040.34|11920.34|12034.63|11914.63|10
1624377590000|2021-06-22 15:59:50|12040.91|11920.91|12044.54|11924.54|12044.63|11924.63|12040.91|11920.91|10
1624377600000|2021-06-22 16:00:00|12044.47|11924.47|12041.72|11921.72|12045.5|11925.5|12041.72|11921.72|10
1624377610000|2021-06-22 16:00:10|12040|11920|12026.35|11906.35|12040|11920|12026.35|11906.35|10
1624377620000|2021-06-22 16:00:20|12024.43|11904.43|11996.52|11876.52|12024.43|11904.43|11994.25|11874.25|10
1624377630000|2021-06-22 16:00:30|11999.25|11879.25|12027.45|11907.45|12027.45|11907.45|11999.05|11879.05|10
1624377640000|2021-06-22 16:00:40|12029.04|11909.04|12067.31|11947.31|12067.31|11947.31|12029.04|11909.04|10
1624377650000|2021-06-22 16:00:50|12070.12|11950.12|12090.14|11970.14|12090.14|11970.14|12070.12|11950.12|10
1624377660000|2021-06-22 16:01:00|12089.76|11969.76|12114.82|11994.82|12114.82|11994.82|12089.76|11969.76|10
1624377670000|2021-06-22 16:01:10|12113.89|11993.89|12131.38|12011.38|12132.78|12012.78|12113.89|11993.89|10
1624377680000|2021-06-22 16:01:20|12132.87|12012.87|12147.11|12027.11|12147.11|12027.11|12132.87|12012.87|10
1624377690000|2021-06-22 16:01:30|12148.63|12028.63|12204.35|12084.35|12204.35|12084.35|12148.63|12028.63|10
1624377700000|2021-06-22 16:01:40|12196.31|12076.31|12201.09|12081.09|12201.09|12081.09|12193.89|12073.89|10
1624377710000|2021-06-22 16:01:50|12201.96|12081.96|12220.09|12100.09|12220.09|12100.09|12201.96|12081.96|10
1624377720000|2021-06-22 16:02:00|12222.79|12102.79|12217.97|12097.97|12226.78|12106.78|12217.34|12097.34|10
1624377730000|2021-06-22 16:02:10|12213.64|12093.64|12191.48|12071.48|12213.64|12093.64|12190.85|12070.85|10
1624377740000|2021-06-22 16:02:20|12189.48|12069.48|12205.33|12085.33|12205.33|12085.33|12188.98|12068.98|10
1624377750000|2021-06-22 16:02:30|12207.2|12087.2|12242.25|12122.25|12242.25|12122.25|12207.2|12087.2|10
1624377760000|2021-06-22 16:02:40|12243.54|12123.54|12256.53|12136.53|12256.53|12136.53|12241.67|12121.67|10
1624377770000|2021-06-22 16:02:50|12260.2|12140.2|12287.28|12167.28|12287.28|12167.28|12260.2|12140.2|10
1624377780000|2021-06-22 16:03:00|12289.4|12169.4|12314.89|12194.89|12314.89|12194.89|12289.4|12169.4|10
1624377790000|2021-06-22 16:03:10|12317.5|12197.5|12318.9|12198.9|12319.36|12199.36|12314.94|12194.94|10
1624377800000|2021-06-22 16:03:20|12319.15|12199.15|12319.98|12199.98|12319.98|12199.98|12312.04|12192.04|10
1624377810000|2021-06-22 16:03:30|12319.26|12199.26|12322.54|12202.54|12323|12203|12318.79|12198.79|10
1624377820000|2021-06-22 16:03:40|12322.91|12202.91|12315.69|12195.69|12323.93|12203.93|12315.69|12195.69|10
1624377830000|2021-06-22 16:03:50|12317.64|12197.64|12314.29|12194.29|12319.44|12199.44|12314.29|12194.29|10
1624377840000|2021-06-22 16:04:00|12315.11|12195.11|12314.1|12194.1|12316.39|12196.39|12313.94|12193.94|10
1624377850000|2021-06-22 16:04:10|12313.55|12193.55|12298.18|12178.18|12313.55|12193.55|12290.04|12170.04|10
1624377860000|2021-06-22 16:04:20|12298.38|12178.38|12301.85|12181.85|12303.57|12183.57|12298.38|12178.38|10
1624377870000|2021-06-22 16:04:30|12303.52|12183.52|12307.01|12187.01|12307.13|12187.13|12303.43|12183.43|10
1624377880000|2021-06-22 16:04:40|12305.52|12185.52|12312.94|12192.94|12312.95|12192.95|12304.48|12184.48|10
1624377890000|2021-06-22 16:04:50|12311.55|12191.55|12307.76|12187.76|12311.55|12191.55|12307.76|12187.76|10
1624377900000|2021-06-22 16:05:00|12307.57|12187.57|12312.15|12192.15|12312.15|12192.15|12304.56|12184.56|10
1624377910000|2021-06-22 16:05:10|12313|12193|12334.9|12214.9|12334.9|12214.9|12313|12193|10
1624377920000|2021-06-22 16:05:20|12332.79|12212.79|12364.69|12244.69|12364.89|12244.89|12332.79|12212.79|10
1624377930000|2021-06-22 16:05:30|12367.89|12247.89|12377.9|12257.9|12377.9|12257.9|12367.89|12247.89|10
1624377940000|2021-06-22 16:05:40|12378.71|12258.71|12390.99|12270.99|12392.18|12272.18|12378.71|12258.71|10
1624377950000|2021-06-22 16:05:50|12390.43|12270.43|12411.91|12291.91|12411.91|12291.91|12390.43|12270.43|10
1624377960000|2021-06-22 16:06:00|12413.26|12293.26|12401.23|12281.23|12413.84|12293.84|12400.21|12280.21|10
1624377970000|2021-06-22 16:06:10|12397.83|12277.83|12397.39|12277.39|12397.83|12277.83|12393.6|12273.6|10
1624377980000|2021-06-22 16:06:20|12396.03|12276.03|12400.14|12280.14|12400.71|12280.71|12395.39|12275.39|10
1624377990000|2021-06-22 16:06:30|12400.02|12280.02|12397.42|12277.42|12400.02|12280.02|12396.11|12276.11|10
1624378000000|2021-06-22 16:06:40|12397.03|12277.03|12396.4|12276.4|12398.36|12278.36|12392.33|12272.33|10
1624378010000|2021-06-22 16:06:50|12397.18|12277.18|12427.16|12307.16|12427.16|12307.16|12397.18|12277.18|10
1624378020000|2021-06-22 16:07:00|12429.85|12309.85|12441.97|12321.97|12443.52|12323.52|12429.85|12309.85|10
1624378030000|2021-06-22 16:07:10|12440.49|12320.49|12433.77|12313.77|12440.49|12320.49|12433|12313|10
1624378040000|2021-06-22 16:07:20|12435.1|12315.1|12437.36|12317.36|12437.36|12317.36|12432.19|12312.19|9
1624378050000|2021-06-22 16:07:30|12435.7|12315.7|12443.6|12323.6|12445.66|12325.66|12435.7|12315.7|10
1624378060000|2021-06-22 16:07:40|12443.01|12323.01|12444.29|12324.29|12444.84|12324.84|12441.43|12321.43|10
1624378070000|2021-06-22 16:07:50|12444.65|12324.65|12446.09|12326.09|12449.41|12329.41|12444.64|12324.64|10
1624378080000|2021-06-22 16:08:00|12445.71|12325.71|12442.18|12322.18|12446.98|12326.98|12442.18|12322.18|10
1624378090000|2021-06-22 16:08:10|12441.53|12321.53|12432|12312|12441.53|12321.53|12431.1|12311.1|10
1624378100000|2021-06-22 16:08:20|12431.7|12311.7|12420.24|12300.24|12432.59|12312.59|12420.24|12300.24|10
1624378110000|2021-06-22 16:08:30|12418.24|12298.24|12400.6|12280.6|12418.24|12298.24|12399.29|12279.29|10
1624378120000|2021-06-22 16:08:40|12400.08|12280.08|12396.51|12276.51|12402.08|12282.08|12396.51|12276.51|10
1624378130000|2021-06-22 16:08:50|12396.76|12276.76|12400.07|12280.07|12400.07|12280.07|12396.76|12276.76|10
1624378140000|2021-06-22 16:09:00|12400.2|12280.2|12406.33|12286.33|12406.33|12286.33|12400.2|12280.2|10
1624378150000|2021-06-22 16:09:10|12407.35|12287.35|12405.65|12285.65|12407.89|12287.89|12405.09|12285.09|10
1624378160000|2021-06-22 16:09:20|12406.44|12286.44|12409.65|12289.65|12409.65|12289.65|12406.44|12286.44|10
1624378170000|2021-06-22 16:09:30|12411.54|12291.54|12405.92|12285.92|12414.02|12294.02|12405.92|12285.92|10
1624378180000|2021-06-22 16:09:40|12405.78|12285.78|12395.98|12275.98|12405.78|12285.78|12395.98|12275.98|10
1624378190000|2021-06-22 16:09:50|12394.26|12274.26|12385.15|12265.15|12394.26|12274.26|12385.15|12265.15|10
1624378200000|2021-06-22 16:10:00|12384.8|12264.8|12367.83|12247.83|12384.8|12264.8|12367.83|12247.83|10
1624378210000|2021-06-22 16:10:10|12367.35|12247.35|12356.02|12236.02|12367.35|12247.35|12354.73|12234.73|10
1624378220000|2021-06-22 16:10:20|12356.2|12236.2|12343.58|12223.58|12356.2|12236.2|12343.49|12223.49|10
1624378230000|2021-06-22 16:10:30|12341.21|12221.21|12343.12|12223.12|12343.12|12223.12|12337.94|12217.94|10
1624378240000|2021-06-22 16:10:40|12344.13|12224.13|12351.47|12231.47|12351.47|12231.47|12344.11|12224.11|10
1624378250000|2021-06-22 16:10:50|12353.92|12233.92|12387.28|12267.28|12387.28|12267.28|12353.92|12233.92|10
1624378260000|2021-06-22 16:11:00|12389.84|12269.84|12391.71|12271.71|12396.95|12276.95|12389.84|12269.84|10
1624378270000|2021-06-22 16:11:10|12390.14|12270.14|12368.71|12248.71|12390.14|12270.14|12368.71|12248.71|10
1624378280000|2021-06-22 16:11:20|12368.84|12248.84|12364.95|12244.95|12370.6|12250.6|12364.95|12244.95|10
1624378290000|2021-06-22 16:11:30|12365.36|12245.36|12357.75|12237.75|12365.36|12245.36|12357.75|12237.75|10
1624378300000|2021-06-22 16:11:40|12358|12238|12354.91|12234.91|12358.12|12238.12|12354.91|12234.91|10
1624378310000|2021-06-22 16:11:50|12355.34|12235.34|12342.68|12222.68|12355.34|12235.34|12342.68|12222.68|10
1624378320000|2021-06-22 16:12:00|12342.67|12222.67|12339.28|12219.28|12342.76|12222.76|12338.97|12218.97|10
1624378330000|2021-06-22 16:12:10|12340.56|12220.56|12336.45|12216.45|12340.56|12220.56|12335.21|12215.21|10
1624378340000|2021-06-22 16:12:20|12338.08|12218.08|12332.87|12212.87|12338.08|12218.08|12331.86|12211.86|10
1624378350000|2021-06-22 16:12:30|12334.19|12214.19|12329.27|12209.27|12334.43|12214.43|12329.27|12209.27|10
1624378360000|2021-06-22 16:12:40|12329.47|12209.47|12318.84|12198.84|12329.47|12209.47|12318.84|12198.84|10
1624378370000|2021-06-22 16:12:50|12317.99|12197.99|12315.68|12195.68|12317.99|12197.99|12314.93|12194.93|10
1624378380000|2021-06-22 16:13:00|12315.59|12195.59|12315.34|12195.34|12320.4|12200.4|12315.34|12195.34|10
1624378390000|2021-06-22 16:13:10|12316.75|12196.75|12329.36|12209.36|12329.36|12209.36|12316.75|12196.75|10
1624378400000|2021-06-22 16:13:20|12330.06|12210.06|12333.27|12213.27|12336.44|12216.44|12330.06|12210.06|10
1624378410000|2021-06-22 16:13:30|12333.15|12213.15|12330.89|12210.89|12334.6|12214.6|12330.89|12210.89|10
1624378420000|2021-06-22 16:13:40|12331.01|12211.01|12325.78|12205.78|12331.01|12211.01|12325.78|12205.78|10
1624378430000|2021-06-22 16:13:50|12326.42|12206.42|12330.72|12210.72|12330.72|12210.72|12326.42|12206.42|10
1624378440000|2021-06-22 16:14:00|12330.25|12210.25|12323.48|12203.48|12330.3|12210.3|12323.48|12203.48|10
1624378450000|2021-06-22 16:14:10|12322.21|12202.21|12319.29|12199.29|12322.21|12202.21|12318.44|12198.44|10
1624378460000|2021-06-22 16:14:20|12322.19|12202.19|12340.21|12220.21|12340.21|12220.21|12322.19|12202.19|10
1624378470000|2021-06-22 16:14:30|12341.37|12221.37|12342.17|12222.17|12342.8|12222.8|12341.09|12221.09|10
1624378480000|2021-06-22 16:14:40|12342.21|12222.21|12338.2|12218.2|12342.21|12222.21|12338.2|12218.2|10
1624378490000|2021-06-22 16:14:50|12337.69|12217.69|12346.6|12226.6|12346.6|12226.6|12337.69|12217.69|10
1624378500000|2021-06-22 16:15:00|12347.05|12227.05|12383.27|12263.27|12383.27|12263.27|12347.05|12227.05|10
1624378510000|2021-06-22 16:15:10|12385.14|12265.14|12395.72|12275.72|12395.72|12275.72|12385.14|12265.14|10
1624378520000|2021-06-22 16:15:20|12397.07|12277.07|12368.76|12248.76|12397.07|12277.07|12368.76|12248.76|10
1624378530000|2021-06-22 16:15:30|12365.59|12245.59|12350.76|12230.76|12366.72|12246.72|12350.52|12230.52|10
1624378540000|2021-06-22 16:15:40|12351.74|12231.74|12354.73|12234.73|12356.41|12236.41|12350.54|12230.54|10
1624378550000|2021-06-22 16:15:50|12351.24|12231.24|12339.62|12219.62|12351.37|12231.37|12339.62|12219.62|10
1624378560000|2021-06-22 16:16:00|12340.83|12220.83|12334.32|12214.32|12340.97|12220.97|12334.32|12214.32|10
1624378570000|2021-06-22 16:16:10|12333.56|12213.56|12315.44|12195.44|12333.56|12213.56|12315.44|12195.44|10
1624378580000|2021-06-22 16:16:20|12312.9|12192.9|12305.32|12185.32|12312.91|12192.91|12305.29|12185.29|10
1624378590000|2021-06-22 16:16:30|12303.89|12183.89|12295.72|12175.72|12305.74|12185.74|12295.26|12175.26|10
1624378600000|2021-06-22 16:16:40|12296.73|12176.73|12295.58|12175.58|12297.12|12177.12|12295.06|12175.06|10
1624378610000|2021-06-22 16:16:50|12293.94|12173.94|12285.88|12165.88|12293.94|12173.94|12285.79|12165.79|10
1624378620000|2021-06-22 16:17:00|12283.78|12163.78|12297.26|12177.26|12297.26|12177.26|12283.78|12163.78|10
1624378630000|2021-06-22 16:17:10|12298.24|12178.24|12310.6|12190.6|12310.6|12190.6|12298.24|12178.24|10
1624378640000|2021-06-22 16:17:20|12314.47|12194.47|12310.7|12190.7|12316.94|12196.94|12310.7|12190.7|10
1624378650000|2021-06-22 16:17:30|12308.12|12188.12|12298.6|12178.6|12308.47|12188.47|12298.6|12178.6|10
1624378660000|2021-06-22 16:17:40|12298.82|12178.82|12298.37|12178.37|12298.82|12178.82|12296.6|12176.6|10
1624378670000|2021-06-22 16:17:50|12301.87|12181.87|12312.81|12192.81|12312.81|12192.81|12301.87|12181.87|10
1624378680000|2021-06-22 16:18:00|12312.72|12192.72|12328.12|12208.12|12328.12|12208.12|12312.72|12192.72|10
1624378690000|2021-06-22 16:18:10|12329.27|12209.27|12344.29|12224.29|12344.29|12224.29|12329.27|12209.27|10
1624378700000|2021-06-22 16:18:20|12344.75|12224.75|12347.4|12227.4|12347.92|12227.92|12344.75|12224.75|10
1624378710000|2021-06-22 16:18:30|12347.63|12227.63|12356.56|12236.56|12356.56|12236.56|12347.63|12227.63|10
1624378720000|2021-06-22 16:18:40|12357.98|12237.98|12370|12250|12370|12250|12357.98|12237.98|10
1624378730000|2021-06-22 16:18:50|12370.85|12250.85|12388.12|12268.12|12388.12|12268.12|12369.92|12249.92|10
1624378740000|2021-06-22 16:19:00|12389.52|12269.52|12388.75|12268.75|12396.02|12276.02|12388.75|12268.75|10
1624378750000|2021-06-22 16:19:10|12393.04|12273.04|12408.73|12288.73|12409.88|12289.88|12393.04|12273.04|10
1624378760000|2021-06-22 16:19:20|12413.05|12293.05|12436.28|12316.28|12436.28|12316.28|12411.01|12291.01|10
1624378770000|2021-06-22 16:19:30|12434.62|12314.62|12486.02|12366.02|12486.02|12366.02|12434.62|12314.62|10
1624378780000|2021-06-22 16:19:40|12488.71|12368.71|12478.37|12358.37|12491.26|12371.26|12478.37|12358.37|10
1624378790000|2021-06-22 16:19:50|12475.59|12355.59|12483.79|12363.79|12483.79|12363.79|12475.13|12355.13|10
1624378800000|2021-06-22 16:20:00|12483.76|12363.76|12486.76|12366.76|12488.44|12368.44|12483.76|12363.76|10
1624378810000|2021-06-22 16:20:10|12486.26|12366.26|12467.56|12347.56|12486.26|12366.26|12467.56|12347.56|10
1624378820000|2021-06-22 16:20:20|12467.42|12347.42|12469.28|12349.28|12472.01|12352.01|12465.5|12345.5|10
1624378830000|2021-06-22 16:20:30|12470.88|12350.88|12474.68|12354.68|12474.68|12354.68|12469.8|12349.8|10
1624378840000|2021-06-22 16:20:40|12478.29|12358.29|12497.47|12377.47|12497.47|12377.47|12478.29|12358.29|10
1624378850000|2021-06-22 16:20:50|12496.07|12376.07|12510.21|12390.21|12510.21|12390.21|12495.05|12375.05|9
1624378860000|2021-06-22 16:21:00|12510.91|12390.91|12507.58|12387.58|12512.01|12392.01|12507|12387|10
1624378870000|2021-06-22 16:21:10|12508.16|12388.16|12493.13|12373.13|12508.16|12388.16|12493.13|12373.13|10
1624378880000|2021-06-22 16:21:20|12491.23|12371.23|12472.68|12352.68|12491.23|12371.23|12472.68|12352.68|10
1624378890000|2021-06-22 16:21:30|12468.7|12348.7|12460.44|12340.44|12469.95|12349.95|12459.84|12339.84|10
1624378900000|2021-06-22 16:21:40|12459.42|12339.42|12455.74|12335.74|12459.43|12339.43|12455.74|12335.74|10
1624378910000|2021-06-22 16:21:50|12455.84|12335.84|12461.68|12341.68|12461.74|12341.74|12454.4|12334.4|10
1624378920000|2021-06-22 16:22:00|12462.25|12342.25|12469.71|12349.71|12469.71|12349.71|12459.25|12339.25|10
1624378930000|2021-06-22 16:22:10|12469.48|12349.48|12463.81|12343.81|12469.48|12349.48|12463.81|12343.81|10
1624378940000|2021-06-22 16:22:20|12462.87|12342.87|12444.95|12324.95|12462.87|12342.87|12444.95|12324.95|10
1624378950000|2021-06-22 16:22:30|12445.19|12325.19|12434.55|12314.55|12446.52|12326.52|12434.55|12314.55|10
1624378960000|2021-06-22 16:22:40|12433.3|12313.3|12441.65|12321.65|12441.65|12321.65|12431.84|12311.84|10
1624378970000|2021-06-22 16:22:50|12439.81|12319.81|12441.47|12321.47|12441.47|12321.47|12439.65|12319.65|10
1624378980000|2021-06-22 16:23:00|12441.44|12321.44|12436.97|12316.97|12441.44|12321.44|12436.77|12316.77|10
1624378990000|2021-06-22 16:23:10|12440.15|12320.15|12453.65|12333.65|12453.65|12333.65|12440.15|12320.15|10
1624379000000|2021-06-22 16:23:20|12453.15|12333.15|12457.66|12337.66|12458.62|12338.62|12452.94|12332.94|10
1624379010000|2021-06-22 16:23:30|12458.02|12338.02|12462.8|12342.8|12463.02|12343.02|12458.02|12338.02|10
1624379020000|2021-06-22 16:23:40|12463.46|12343.46|12459.41|12339.41|12463.46|12343.46|12459.41|12339.41|10
1624379030000|2021-06-22 16:23:50|12459.1|12339.1|12452.5|12332.5|12459.1|12339.1|12452.08|12332.08|10
1624379040000|2021-06-22 16:24:00|12451.86|12331.86|12457.96|12337.96|12457.96|12337.96|12451.86|12331.86|10
1624379050000|2021-06-22 16:24:10|12460.69|12340.69|12462.85|12342.85|12469.18|12349.18|12460.69|12340.69|10
1624379060000|2021-06-22 16:24:20|12462.78|12342.78|12453.31|12333.31|12462.78|12342.78|12453.08|12333.08|10
1624379070000|2021-06-22 16:24:30|12452.09|12332.09|12450.98|12330.98|12453.48|12333.48|12448.2|12328.2|10
1624379080000|2021-06-22 16:24:40|12450.92|12330.92|12445.49|12325.49|12451.08|12331.08|12445.49|12325.49|10
1624379090000|2021-06-22 16:24:50|12443.77|12323.77|12436.29|12316.29|12444.92|12324.92|12436.29|12316.29|10
1624379100000|2021-06-22 16:25:00|12436.57|12316.57|12433.64|12313.64|12438.03|12318.03|12433.64|12313.64|10
1624379110000|2021-06-22 16:25:10|12432.13|12312.13|12421.64|12301.64|12432.13|12312.13|12421.09|12301.09|10
1624379120000|2021-06-22 16:25:20|12422.9|12302.9|12418.8|12298.8|12425.65|12305.65|12415.64|12295.64|10
1624379130000|2021-06-22 16:25:30|12419.59|12299.59|12415.11|12295.11|12419.59|12299.59|12414.78|12294.78|10
1624379140000|2021-06-22 16:25:40|12413.78|12293.78|12405.86|12285.86|12413.78|12293.78|12405.86|12285.86|10
1624379150000|2021-06-22 16:25:50|12403.15|12283.15|12393.8|12273.8|12403.15|12283.15|12393.8|12273.8|10
1624379160000|2021-06-22 16:26:00|12392.77|12272.77|12393.96|12273.96|12395.26|12275.26|12392.77|12272.77|10
1624379170000|2021-06-22 16:26:10|12393.37|12273.37|12392.69|12272.69|12393.37|12273.37|12391.24|12271.24|10
1624379180000|2021-06-22 16:26:20|12392.56|12272.56|12402.59|12282.59|12403.12|12283.12|12392.56|12272.56|10
1624379190000|2021-06-22 16:26:30|12403.05|12283.05|12411.84|12291.84|12411.84|12291.84|12403.05|12283.05|10
1624379200000|2021-06-22 16:26:40|12414.06|12294.06|12426.29|12306.29|12426.29|12306.29|12414.06|12294.06|10
1624379210000|2021-06-22 16:26:50|12425.16|12305.16|12438.9|12318.9|12438.9|12318.9|12425.16|12305.16|10
1624379220000|2021-06-22 16:27:00|12440.37|12320.37|12439.12|12319.12|12443.24|12323.24|12439.12|12319.12|9
1624379230000|2021-06-22 16:27:10|12438.24|12318.24|12424.47|12304.47|12438.24|12318.24|12424.47|12304.47|10
1624379240000|2021-06-22 16:27:20|12423.62|12303.62|12408.07|12288.07|12423.62|12303.62|12406.93|12286.93|9
1624379250000|2021-06-22 16:27:30|12406.37|12286.37|12404.07|12284.07|12406.37|12286.37|12402.2|12282.2|10
1624379260000|2021-06-22 16:27:40|12405.07|12285.07|12408.08|12288.08|12410.5|12290.5|12405.07|12285.07|10
1624379270000|2021-06-22 16:27:50|12406.11|12286.11|12406.44|12286.44|12407.04|12287.04|12405.55|12285.55|10
1624379280000|2021-06-22 16:28:00|12406.37|12286.37|12401.5|12281.5|12407.29|12287.29|12401.5|12281.5|10
1624379290000|2021-06-22 16:28:10|12400.81|12280.81|12408.01|12288.01|12408.01|12288.01|12400.66|12280.66|10
1624379300000|2021-06-22 16:28:20|12407.6|12287.6|12409.02|12289.02|12411.72|12291.72|12407.6|12287.6|10
1624379310000|2021-06-22 16:28:30|12408.99|12288.99|12403.26|12283.26|12409.8|12289.8|12403.26|12283.26|10
1624379320000|2021-06-22 16:28:40|12402.57|12282.57|12392.92|12272.92|12402.57|12282.57|12392.92|12272.92|9
1624379330000|2021-06-22 16:28:50|12392.18|12272.18|12387.87|12267.87|12392.18|12272.18|12387.87|12267.87|10
1624379340000|2021-06-22 16:29:00|12385.07|12265.07|12376.83|12256.83|12385.07|12265.07|12374.99|12254.99|10
1624379350000|2021-06-22 16:29:10|12377.77|12257.77|12371.3|12251.3|12377.77|12257.77|12371.3|12251.3|10
1624379360000|2021-06-22 16:29:20|12370.37|12250.37|12368.58|12248.58|12371.28|12251.28|12368.58|12248.58|9
1624379370000|2021-06-22 16:29:30|12368.98|12248.98|12365.63|12245.63|12368.98|12248.98|12365|12245|10
1624379380000|2021-06-22 16:29:40|12364.44|12244.44|12365.43|12245.43|12365.43|12245.43|12363.31|12243.31|10
1624379390000|2021-06-22 16:29:50|12365.95|12245.95|12365.73|12245.73|12366.88|12246.88|12365.56|12245.56|10
1624379400000|2021-06-22 16:30:00|12365.69|12245.69|12356.07|12236.07|12366.09|12246.09|12356.07|12236.07|10
1624379410000|2021-06-22 16:30:10|12353.74|12233.74|12341.15|12221.15|12353.74|12233.74|12340.57|12220.57|10
1624379420000|2021-06-22 16:30:20|12340.12|12220.12|12328.54|12208.54|12340.12|12220.12|12328.53|12208.53|10
1624379430000|2021-06-22 16:30:30|12325.68|12205.68|12315.66|12195.66|12325.68|12205.68|12315.08|12195.08|10
1624379440000|2021-06-22 16:30:40|12313.92|12193.92|12303.61|12183.61|12315.37|12195.37|12303.61|12183.61|10
1624379450000|2021-06-22 16:30:50|12302.63|12182.63|12286.2|12166.2|12302.63|12182.63|12286.2|12166.2|10
1624379460000|2021-06-22 16:31:00|12285.45|12165.45|12256.77|12136.77|12285.45|12165.45|12256.77|12136.77|10
1624379470000|2021-06-22 16:31:10|12254.73|12134.73|12232.16|12112.16|12259.64|12139.64|12232.16|12112.16|10
1624379480000|2021-06-22 16:31:20|12233.33|12113.33|12228.78|12108.78|12233.33|12113.33|12227.5|12107.5|10
1624379490000|2021-06-22 16:31:30|12225.49|12105.49|12207.72|12087.72|12229.53|12109.53|12207.72|12087.72|10
1624379500000|2021-06-22 16:31:40|12205.75|12085.75|12188.54|12068.54|12205.77|12085.77|12188.54|12068.54|10
1624379510000|2021-06-22 16:31:50|12183.8|12063.8|12171.89|12051.89|12184.38|12064.38|12171.89|12051.89|10
1624379520000|2021-06-22 16:32:00|12172.42|12052.42|12170.9|12050.9|12173.9|12053.9|12168.46|12048.46|10
1624379530000|2021-06-22 16:32:10|12172.23|12052.23|12158.39|12038.39|12178.72|12058.72|12158.14|12038.14|10
1624379540000|2021-06-22 16:32:20|12158.09|12038.09|12155.63|12035.63|12158.71|12038.71|12154.37|12034.37|10
1624379550000|2021-06-22 16:32:30|12155.17|12035.17|12160.95|12040.95|12160.95|12040.95|12151.92|12031.92|10
1624379560000|2021-06-22 16:32:40|12161.26|12041.26|12160.56|12040.56|12165.98|12045.98|12160.56|12040.56|10
1624379570000|2021-06-22 16:32:50|12160.06|12040.06|12152.55|12032.55|12160.06|12040.06|12150.76|12030.76|10
1624379580000|2021-06-22 16:33:00|12152.31|12032.31|12153.77|12033.77|12153.77|12033.77|12151.09|12031.09|10
1624379590000|2021-06-22 16:33:10|12155.73|12035.73|12152.26|12032.26|12155.73|12035.73|12150.97|12030.97|10
1624379600000|2021-06-22 16:33:20|12152.41|12032.41|12145.32|12025.32|12152.67|12032.67|12145.32|12025.32|10
1624379610000|2021-06-22 16:33:30|12144.81|12024.81|12138.57|12018.57|12144.81|12024.81|12138.16|12018.16|10
1624379620000|2021-06-22 16:33:40|12137.87|12017.87|12132.01|12012.01|12137.87|12017.87|12132.01|12012.01|10
1624379630000|2021-06-22 16:33:50|12130.73|12010.73|12123.38|12003.38|12130.73|12010.73|12123.38|12003.38|10
1624379640000|2021-06-22 16:34:00|12123.05|12003.05|12126.76|12006.76|12126.76|12006.76|12119.55|11999.55|10
1624379650000|2021-06-22 16:34:10|12126.02|12006.02|12123.25|12003.25|12127.43|12007.43|12123.25|12003.25|10
1624379660000|2021-06-22 16:34:20|12122.52|12002.52|12117.16|11997.16|12122.52|12002.52|12117.16|11997.16|9
1624379670000|2021-06-22 16:34:30|12119.14|11999.14|12130.2|12010.2|12130.2|12010.2|12119.14|11999.14|10
1624379680000|2021-06-22 16:34:40|12131.01|12011.01|12135.25|12015.25|12136.54|12016.54|12131.01|12011.01|10
1624379690000|2021-06-22 16:34:50|12135|12015|12140.49|12020.49|12140.49|12020.49|12134.27|12014.27|10
1624379700000|2021-06-22 16:35:00|12141.18|12021.18|12152.74|12032.74|12152.74|12032.74|12141.18|12021.18|10
1624379710000|2021-06-22 16:35:10|12153.91|12033.91|12169.54|12049.54|12169.54|12049.54|12153.49|12033.49|10
1624379720000|2021-06-22 16:35:20|12174.03|12054.03|12176.92|12056.92|12178.48|12058.48|12173.69|12053.69|10
1624379730000|2021-06-22 16:35:30|12176.86|12056.86|12182.3|12062.3|12182.3|12062.3|12176.86|12056.86|10
1624379740000|2021-06-22 16:35:40|12182.6|12062.6|12187.4|12067.4|12187.4|12067.4|12181.41|12061.41|10
1624379750000|2021-06-22 16:35:50|12189.1|12069.1|12191.87|12071.87|12191.87|12071.87|12188.43|12068.43|10
1624379760000|2021-06-22 16:36:00|12193.01|12073.01|12205.21|12085.21|12205.21|12085.21|12193.01|12073.01|10
1624379770000|2021-06-22 16:36:10|12205.84|12085.84|12212.5|12092.5|12213.31|12093.31|12205.84|12085.84|10
1624379780000|2021-06-22 16:36:20|12218.53|12098.53|12236.28|12116.28|12236.28|12116.28|12218.53|12098.53|10
1624379790000|2021-06-22 16:36:30|12236.47|12116.47|12241.44|12121.44|12244.07|12124.07|12236.47|12116.47|10
1624379800000|2021-06-22 16:36:40|12239.41|12119.41|12237.63|12117.63|12239.9|12119.9|12233.2|12113.2|9
1624379810000|2021-06-22 16:36:50|12237.21|12117.21|12245.34|12125.34|12245.35|12125.35|12237.21|12117.21|10
1624379820000|2021-06-22 16:37:00|12245.2|12125.2|12251.71|12131.71|12253.17|12133.17|12245.2|12125.2|10
1624379830000|2021-06-22 16:37:10|12254.46|12134.46|12259|12139|12262.43|12142.43|12254.46|12134.46|10
1624379840000|2021-06-22 16:37:20|12259.35|12139.35|12260.67|12140.67|12261.91|12141.91|12258.25|12138.25|10
1624379850000|2021-06-22 16:37:30|12261|12141|12254.57|12134.57|12261|12141|12254.05|12134.05|10
1624379860000|2021-06-22 16:37:40|12254.66|12134.66|12247.59|12127.59|12254.66|12134.66|12247.59|12127.59|10
1624379870000|2021-06-22 16:37:50|12246.8|12126.8|12226.72|12106.72|12246.8|12126.8|12226.72|12106.72|10
1624379880000|2021-06-22 16:38:00|12224.8|12104.8|12210.07|12090.07|12224.8|12104.8|12210.07|12090.07|10
1624379890000|2021-06-22 16:38:10|12207.89|12087.89|12195.32|12075.32|12207.89|12087.89|12195.32|12075.32|10
1624379900000|2021-06-22 16:38:20|12194.2|12074.2|12172.82|12052.82|12194.2|12074.2|12172.82|12052.82|10
1624379910000|2021-06-22 16:38:30|12172.95|12052.95|12167.63|12047.63|12173.71|12053.71|12166.1|12046.1|10
1624379920000|2021-06-22 16:38:40|12167.25|12047.25|12159.16|12039.16|12171.19|12051.19|12159.16|12039.16|10
1624379930000|2021-06-22 16:38:50|12159.17|12039.17|12145.68|12025.68|12159.17|12039.17|12145.61|12025.61|10
1624379940000|2021-06-22 16:39:00|12142.85|12022.85|12134.24|12014.24|12142.85|12022.85|12134.24|12014.24|10
1624379950000|2021-06-22 16:39:10|12133.57|12013.57|12131.79|12011.79|12136.23|12016.23|12129.27|12009.27|10
1624379960000|2021-06-22 16:39:20|12132.42|12012.42|12131.3|12011.3|12132.42|12012.42|12130.18|12010.18|10
1624379970000|2021-06-22 16:39:30|12133.08|12013.08|12144.66|12024.66|12144.66|12024.66|12133.08|12013.08|10
1624379980000|2021-06-22 16:39:40|12144.43|12024.43|12149.52|12029.52|12149.74|12029.74|12144.03|12024.03|10
1624379990000|2021-06-22 16:39:50|12150.31|12030.31|12152.26|12032.26|12152.26|12032.26|12148.9|12028.9|10
1624380000000|2021-06-22 16:40:00|12152.22|12032.22|12162.02|12042.02|12162.02|12042.02|12152.22|12032.22|10
1624380010000|2021-06-22 16:40:10|12166.34|12046.34|12180.99|12060.99|12181.28|12061.28|12166.34|12046.34|10
1624380020000|2021-06-22 16:40:20|12181.75|12061.75|12186.03|12066.03|12186.92|12066.92|12179.19|12059.19|10
1624380030000|2021-06-22 16:40:30|12186.32|12066.32|12187.63|12067.63|12188.43|12068.43|12186.32|12066.32|10
1624380040000|2021-06-22 16:40:40|12188.42|12068.42|12181.32|12061.32|12189.66|12069.66|12181.32|12061.32|10
1624380050000|2021-06-22 16:40:50|12179.31|12059.31|12155.27|12035.27|12179.31|12059.31|12155.27|12035.27|10
1624380060000|2021-06-22 16:41:00|12155.89|12035.89|12161.54|12041.54|12161.54|12041.54|12153.48|12033.48|10
1624380070000|2021-06-22 16:41:10|12164|12044|12170.37|12050.37|12170.37|12050.37|12161.97|12041.97|10
1624380080000|2021-06-22 16:41:20|12174.02|12054.02|12180.76|12060.76|12180.76|12060.76|12174.02|12054.02|10
1624380090000|2021-06-22 16:41:30|12182.33|12062.33|12189.98|12069.98|12189.98|12069.98|12181.27|12061.27|10
1624380100000|2021-06-22 16:41:40|12190.85|12070.85|12193.73|12073.73|12194.54|12074.54|12190.85|12070.85|10
1624380110000|2021-06-22 16:41:50|12193.41|12073.41|12193.03|12073.03|12193.72|12073.72|12192.8|12072.8|10
1624380120000|2021-06-22 16:42:00|12193.28|12073.28|12199.35|12079.35|12199.35|12079.35|12193.28|12073.28|10
1624380130000|2021-06-22 16:42:10|12201.26|12081.26|12206.41|12086.41|12207.21|12087.21|12201.26|12081.26|10
1624380140000|2021-06-22 16:42:20|12207.29|12087.29|12185.17|12065.17|12208.31|12088.31|12185.17|12065.17|10
1624380150000|2021-06-22 16:42:30|12181.7|12061.7|12182.54|12062.54|12182.54|12062.54|12177.59|12057.59|10
1624380160000|2021-06-22 16:42:40|12182.87|12062.87|12188.32|12068.32|12188.32|12068.32|12182.87|12062.87|10
1624380170000|2021-06-22 16:42:50|12189.24|12069.24|12190.1|12070.1|12190.1|12070.1|12186.66|12066.66|10
1624380180000|2021-06-22 16:43:00|12190.18|12070.18|12188.08|12068.08|12190.18|12070.18|12186.32|12066.32|10
1624380190000|2021-06-22 16:43:10|12186.38|12066.38|12182.27|12062.27|12186.38|12066.38|12179.23|12059.23|10
1624380200000|2021-06-22 16:43:20|12181.08|12061.08|12176.34|12056.34|12181.08|12061.08|12176.34|12056.34|10
1624380210000|2021-06-22 16:43:30|12175.16|12055.16|12175.68|12055.68|12175.68|12055.68|12172.42|12052.42|10
1624380220000|2021-06-22 16:43:40|12175.63|12055.63|12177.18|12057.18|12178.14|12058.14|12175.63|12055.63|9
1624380230000|2021-06-22 16:43:50|12177.77|12057.77|12173.37|12053.37|12177.77|12057.77|12173.37|12053.37|10
1624380240000|2021-06-22 16:44:00|12173.29|12053.29|12169.07|12049.07|12173.29|12053.29|12169.07|12049.07|10
1624380250000|2021-06-22 16:44:10|12167.99|12047.99|12157.76|12037.76|12167.99|12047.99|12157.76|12037.76|10
1624380260000|2021-06-22 16:44:20|12155.81|12035.81|12150.26|12030.26|12155.81|12035.81|12149.47|12029.47|10
1624380270000|2021-06-22 16:44:30|12148.93|12028.93|12140.79|12020.79|12148.93|12028.93|12140.79|12020.79|10
1624380280000|2021-06-22 16:44:40|12142.04|12022.04|12136.81|12016.81|12142.19|12022.19|12136.79|12016.79|10
1624380290000|2021-06-22 16:44:50|12136.01|12016.01|12132.45|12012.45|12136.01|12016.01|12131.61|12011.61|10
1624380300000|2021-06-22 16:45:00|12132.14|12012.14|12138.87|12018.87|12138.87|12018.87|12131.88|12011.88|10
1624380310000|2021-06-22 16:45:10|12141.16|12021.16|12145.87|12025.87|12146.79|12026.79|12141.16|12021.16|10
1624380320000|2021-06-22 16:45:20|12145.01|12025.01|12151.76|12031.76|12151.76|12031.76|12145.01|12025.01|10
1624380330000|2021-06-22 16:45:30|12152.72|12032.72|12163.36|12043.36|12163.36|12043.36|12152.49|12032.49|10
1624380340000|2021-06-22 16:45:40|12163|12043|12172|12052|12172|12052|12163|12043|10
1624380350000|2021-06-22 16:45:50|12171.82|12051.82|12179.48|12059.48|12179.48|12059.48|12171.82|12051.82|10
1624380360000|2021-06-22 16:46:00|12179.84|12059.84|12184.93|12064.93|12184.93|12064.93|12179.84|12059.84|10
1624380370000|2021-06-22 16:46:10|12183.86|12063.86|12191.61|12071.61|12191.78|12071.78|12182.91|12062.91|10
1624380380000|2021-06-22 16:46:20|12190.92|12070.92|12196.49|12076.49|12196.49|12076.49|12190.92|12070.92|10
1624380390000|2021-06-22 16:46:30|12197.88|12077.88|12210.04|12090.04|12210.04|12090.04|12197.3|12077.3|10
1624380400000|2021-06-22 16:46:40|12210.31|12090.31|12218.99|12098.99|12218.99|12098.99|12210.11|12090.11|10
1624380410000|2021-06-22 16:46:50|12220.32|12100.32|12227.18|12107.18|12227.18|12107.18|12220.32|12100.32|9
1624380420000|2021-06-22 16:47:00|12227.17|12107.17|12231.28|12111.28|12231.28|12111.28|12226.71|12106.71|10
1624380430000|2021-06-22 16:47:10|12233.02|12113.02|12236.66|12116.66|12236.66|12116.66|12231.69|12111.69|10
1624380440000|2021-06-22 16:47:20|12237.25|12117.25|12246.76|12126.76|12246.76|12126.76|12237.25|12117.25|10
1624380450000|2021-06-22 16:47:30|12246.63|12126.63|12252.09|12132.09|12252.67|12132.67|12244.87|12124.87|10
1624380460000|2021-06-22 16:47:40|12250.68|12130.68|12249.52|12129.52|12252.34|12132.34|12248.91|12128.91|10
1624380470000|2021-06-22 16:47:50|12250.02|12130.02|12249.01|12129.01|12250.02|12130.02|12247.64|12127.64|10
1624380480000|2021-06-22 16:48:00|12248.94|12128.94|12253.73|12133.73|12253.73|12133.73|12248.94|12128.94|10
1624380490000|2021-06-22 16:48:10|12254.07|12134.07|12252.94|12132.94|12254.14|12134.14|12252.13|12132.13|10
1624380500000|2021-06-22 16:48:20|12252.85|12132.85|12250.86|12130.86|12252.85|12132.85|12249.62|12129.62|10
1624380510000|2021-06-22 16:48:30|12250.97|12130.97|12253.27|12133.27|12253.35|12133.35|12250.22|12130.22|10
1624380520000|2021-06-22 16:48:40|12253.65|12133.65|12246.5|12126.5|12253.84|12133.84|12246.5|12126.5|10
1624380530000|2021-06-22 16:48:50|12245.75|12125.75|12240.53|12120.53|12245.98|12125.98|12240.53|12120.53|10
1624380540000|2021-06-22 16:49:00|12240.14|12120.14|12235.81|12115.81|12240.25|12120.25|12235.81|12115.81|10
1624380550000|2021-06-22 16:49:10|12234.68|12114.68|12224.13|12104.13|12234.68|12114.68|12224.12|12104.12|10
1624380560000|2021-06-22 16:49:20|12224.08|12104.08|12216.62|12096.62|12224.08|12104.08|12215.32|12095.32|10
1624380570000|2021-06-22 16:49:30|12216.15|12096.15|12210.5|12090.5|12216.15|12096.15|12210.5|12090.5|10
1624380580000|2021-06-22 16:49:40|12209.58|12089.58|12204.78|12084.78|12209.58|12089.58|12204.78|12084.78|10
1624380590000|2021-06-22 16:49:50|12205.6|12085.6|12198.01|12078.01|12205.6|12085.6|12197.57|12077.57|10
1624380600000|2021-06-22 16:50:00|12198.42|12078.42|12207.14|12087.14|12207.14|12087.14|12197.68|12077.68|10
1624380610000|2021-06-22 16:50:10|12209.88|12089.88|12233.21|12113.21|12233.21|12113.21|12209.88|12089.88|10
1624380620000|2021-06-22 16:50:20|12234.3|12114.3|12259.76|12139.76|12260.97|12140.97|12234.3|12114.3|10
1624380630000|2021-06-22 16:50:30|12264.12|12144.12|12273.74|12153.74|12273.74|12153.74|12264.12|12144.12|10
1624380640000|2021-06-22 16:50:40|12273.71|12153.71|12278.29|12158.29|12278.29|12158.29|12273.22|12153.22|9
1624380650000|2021-06-22 16:50:50|12281.08|12161.08|12297.68|12177.68|12297.68|12177.68|12281.08|12161.08|10
1624380660000|2021-06-22 16:51:00|12298.14|12178.14|12295.58|12175.58|12299.22|12179.22|12293.14|12173.14|10
1624380670000|2021-06-22 16:51:10|12295.12|12175.12|12301.26|12181.26|12301.26|12181.26|12294.69|12174.69|10
1624380680000|2021-06-22 16:51:20|12305.56|12185.56|12315.83|12195.83|12315.83|12195.83|12305.56|12185.56|10
1624380690000|2021-06-22 16:51:30|12318.66|12198.66|12325.12|12205.12|12326.18|12206.18|12318.66|12198.66|10
1624380700000|2021-06-22 16:51:40|12325.54|12205.54|12322.26|12202.26|12326.17|12206.17|12322.26|12202.26|10
1624380710000|2021-06-22 16:51:50|12321.71|12201.71|12321.53|12201.53|12322.95|12202.95|12321.31|12201.31|10
1624380720000|2021-06-22 16:52:00|12321.76|12201.76|12316.98|12196.98|12322.01|12202.01|12316.63|12196.63|10
1624380730000|2021-06-22 16:52:10|12316.74|12196.74|12314.62|12194.62|12316.74|12196.74|12314.2|12194.2|9
1624380740000|2021-06-22 16:52:20|12313.53|12193.53|12317.77|12197.77|12317.77|12197.77|12313.53|12193.53|10
1624380750000|2021-06-22 16:52:30|12318.55|12198.55|12321.02|12201.02|12321.02|12201.02|12317.59|12197.59|10
1624380760000|2021-06-22 16:52:40|12321.32|12201.32|12336.51|12216.51|12336.51|12216.51|12321.32|12201.32|10
1624380770000|2021-06-22 16:52:50|12336.07|12216.07|12333.33|12213.33|12336.07|12216.07|12332.43|12212.43|10
1624380780000|2021-06-22 16:53:00|12333.09|12213.09|12331.68|12211.68|12333.84|12213.84|12331.02|12211.02|10
1624380790000|2021-06-22 16:53:10|12329.03|12209.03|12322.02|12202.02|12329.03|12209.03|12322.02|12202.02|10
1624380800000|2021-06-22 16:53:20|12321|12201|12315.03|12195.03|12321.17|12201.17|12315.03|12195.03|10
1624380810000|2021-06-22 16:53:30|12314.58|12194.58|12310.06|12190.06|12314.58|12194.58|12309.31|12189.31|10
1624380820000|2021-06-22 16:53:40|12309.37|12189.37|12310.48|12190.48|12310.89|12190.89|12309.08|12189.08|10
1624380830000|2021-06-22 16:53:50|12310.2|12190.2|12308.35|12188.35|12312.15|12192.15|12307.82|12187.82|10
1624380840000|2021-06-22 16:54:00|12307.14|12187.14|12310.34|12190.34|12310.34|12190.34|12307.14|12187.14|10
1624380850000|2021-06-22 16:54:10|12310.1|12190.1|12306.76|12186.76|12310.1|12190.1|12306.76|12186.76|10
1624380860000|2021-06-22 16:54:20|12306.29|12186.29|12307.94|12187.94|12308.25|12188.25|12306.29|12186.29|10
1624380870000|2021-06-22 16:54:30|12306.9|12186.9|12294.38|12174.38|12306.9|12186.9|12293.87|12173.87|10
1624380880000|2021-06-22 16:54:40|12296.1|12176.1|12297.27|12177.27|12298.05|12178.05|12296.1|12176.1|10
1624380890000|2021-06-22 16:54:50|12298.22|12178.22|12288.1|12168.1|12298.22|12178.22|12288.05|12168.05|10
1624380900000|2021-06-22 16:55:00|12288.26|12168.26|12290.13|12170.13|12290.13|12170.13|12287.17|12167.17|10
1624380910000|2021-06-22 16:55:10|12291.4|12171.4|12305.69|12185.69|12305.69|12185.69|12291.4|12171.4|10
1624380920000|2021-06-22 16:55:20|12310.35|12190.35|12331.03|12211.03|12331.03|12211.03|12310.35|12190.35|10
1624380930000|2021-06-22 16:55:30|12332.85|12212.85|12338.45|12218.45|12338.45|12218.45|12332.85|12212.85|10
1624380940000|2021-06-22 16:55:40|12338.46|12218.46|12338.33|12218.33|12340.7|12220.7|12337.92|12217.92|10
1624380950000|2021-06-22 16:55:50|12339.16|12219.16|12347.97|12227.97|12347.97|12227.97|12339.07|12219.07|10
1624380960000|2021-06-22 16:56:00|12350.37|12230.37|12351.67|12231.67|12354.4|12234.4|12350.37|12230.37|10
1624380970000|2021-06-22 16:56:10|12351.45|12231.45|12342.59|12222.59|12351.45|12231.45|12342.59|12222.59|10
1624380980000|2021-06-22 16:56:20|12342.1|12222.1|12331.68|12211.68|12342.1|12222.1|12331.68|12211.68|10
1624380990000|2021-06-22 16:56:30|12330.91|12210.91|12328.62|12208.62|12331.19|12211.19|12328.24|12208.24|10
1624381000000|2021-06-22 16:56:40|12326.89|12206.89|12328.47|12208.47|12328.47|12208.47|12326|12206|10
1624381010000|2021-06-22 16:56:50|12328.26|12208.26|12332.72|12212.72|12333.04|12213.04|12328.11|12208.11|10
1624381020000|2021-06-22 16:57:00|12333.03|12213.03|12330.19|12210.19|12334.11|12214.11|12330.19|12210.19|10
1624381030000|2021-06-22 16:57:10|12329.22|12209.22|12330.49|12210.49|12330.49|12210.49|12328.55|12208.55|10
1624381040000|2021-06-22 16:57:20|12331.49|12211.49|12334.41|12214.41|12334.66|12214.66|12331.33|12211.33|10
1624381050000|2021-06-22 16:57:30|12335.42|12215.42|12343.03|12223.03|12343.03|12223.03|12335.42|12215.42|10
1624381060000|2021-06-22 16:57:40|12343.85|12223.85|12353.17|12233.17|12353.17|12233.17|12343.66|12223.66|10
1624381070000|2021-06-22 16:57:50|12351.66|12231.66|12352.6|12232.6|12354.82|12234.82|12351.66|12231.66|10
1624381080000|2021-06-22 16:58:00|12351.34|12231.34|12346.78|12226.78|12351.34|12231.34|12345.24|12225.24|10
1624381090000|2021-06-22 16:58:10|12348.53|12228.53|12353.64|12233.64|12353.64|12233.64|12348.53|12228.53|10
1624381100000|2021-06-22 16:58:20|12356.37|12236.37|12360.95|12240.95|12361.68|12241.68|12356.37|12236.37|10
1624381110000|2021-06-22 16:58:30|12361.74|12241.74|12365.25|12245.25|12365.25|12245.25|12361.74|12241.74|10
1624381120000|2021-06-22 16:58:40|12365.4|12245.4|12365.62|12245.62|12366.08|12246.08|12364.76|12244.76|9
1624381130000|2021-06-22 16:58:50|12366.29|12246.29|12367.29|12247.29|12367.37|12247.37|12366.29|12246.29|10
1624381140000|2021-06-22 16:59:00|12367.53|12247.53|12368.9|12248.9|12369.55|12249.55|12366.92|12246.92|10
1624381150000|2021-06-22 16:59:10|12367.68|12247.68|12359.47|12239.47|12368.02|12248.02|12359.47|12239.47|10
1624381160000|2021-06-22 16:59:20|12356.84|12236.84|12360.42|12240.42|12360.42|12240.42|12355.76|12235.76|10
1624381170000|2021-06-22 16:59:30|12362.65|12242.65|12378.06|12258.06|12378.06|12258.06|12362.65|12242.65|10
1624381180000|2021-06-22 16:59:40|12379.12|12259.12|12379.66|12259.66|12384.87|12264.87|12378.3|12258.3|10
1624381190000|2021-06-22 16:59:50|12378.3|12258.3|12380.1|12260.1|12380.1|12260.1|12376.75|12256.75|10
1624381200000|2021-06-22 17:00:00|12385.15|12265.15|12379.22|12259.22|12385.15|12265.15|12379.22|12259.22|9
1624381210000|2021-06-22 17:00:10|12379.72|12259.72|12390.58|12270.58|12390.58|12270.58|12379.65|12259.65|10
1624381220000|2021-06-22 17:00:20|12395.5|12275.5|12409.51|12289.51|12410.66|12290.66|12395.5|12275.5|10
1624381230000|2021-06-22 17:00:30|12410.4|12290.4|12423.12|12303.12|12423.12|12303.12|12410.4|12290.4|10
1624381240000|2021-06-22 17:00:40|12426.96|12306.96|12436.73|12316.73|12436.73|12316.73|12426.09|12306.09|10
1624381250000|2021-06-22 17:00:50|12434.44|12314.44|12443.88|12323.88|12443.88|12323.88|12432.12|12312.12|10
1624381260000|2021-06-22 17:01:00|12448.4|12328.4|12453.18|12333.18|12453.78|12333.78|12448.4|12328.4|10
1624381270000|2021-06-22 17:01:10|12448.85|12328.85|12440.75|12320.75|12448.85|12328.85|12440.75|12320.75|10
1624381280000|2021-06-22 17:01:20|12440.67|12320.67|12419.63|12299.63|12440.67|12320.67|12419.63|12299.63|10
1624381290000|2021-06-22 17:01:30|12412.25|12292.25|12406.12|12286.12|12412.25|12292.25|12403.95|12283.95|10
1624381300000|2021-06-22 17:01:40|12405.65|12285.65|12408.35|12288.35|12408.88|12288.88|12405.65|12285.65|10
1624381310000|2021-06-22 17:01:50|12409.36|12289.36|12407.46|12287.46|12409.64|12289.64|12406.56|12286.56|10
1624381320000|2021-06-22 17:02:00|12407.3|12287.3|12406.74|12286.74|12409.84|12289.84|12406.74|12286.74|10
1624381330000|2021-06-22 17:02:10|12406.55|12286.55|12390.62|12270.62|12406.55|12286.55|12390.62|12270.62|10
1624381340000|2021-06-22 17:02:20|12383.45|12263.45|12357.2|12237.2|12383.45|12263.45|12357.2|12237.2|10
1624381350000|2021-06-22 17:02:30|12357.32|12237.32|12337.73|12217.73|12357.32|12237.32|12337.73|12217.73|10
1624381360000|2021-06-22 17:02:40|12338.37|12218.37|12334.27|12214.27|12339.46|12219.46|12334.27|12214.27|10
1624381370000|2021-06-22 17:02:50|12333.11|12213.11|12332.49|12212.49|12333.48|12213.48|12332.17|12212.17|9
1624381380000|2021-06-22 17:03:00|12333.56|12213.56|12329.64|12209.64|12333.56|12213.56|12329.64|12209.64|10
1624381390000|2021-06-22 17:03:10|12330.49|12210.49|12324.99|12204.99|12331.51|12211.51|12324.99|12204.99|10
1624381400000|2021-06-22 17:03:20|12321.11|12201.11|12324.49|12204.49|12324.49|12204.49|12319.86|12199.86|10
1624381410000|2021-06-22 17:03:30|12327.15|12207.15|12340.25|12220.25|12340.25|12220.25|12327.15|12207.15|10
1624381420000|2021-06-22 17:03:40|12342.58|12222.58|12353.17|12233.17|12353.17|12233.17|12342.42|12222.42|10
1624381430000|2021-06-22 17:03:50|12353.39|12233.39|12356.42|12236.42|12358.07|12238.07|12351.99|12231.99|10
1624381440000|2021-06-22 17:04:00|12356.95|12236.95|12350.55|12230.55|12358.73|12238.73|12350.55|12230.55|9
1624381450000|2021-06-22 17:04:10|12350.39|12230.39|12331.06|12211.06|12350.39|12230.39|12331.06|12211.06|10
1624381460000|2021-06-22 17:04:20|12329.62|12209.62|12319.11|12199.11|12329.62|12209.62|12319.11|12199.11|10
1624381470000|2021-06-22 17:04:30|12316.06|12196.06|12306.78|12186.78|12316.06|12196.06|12306.78|12186.78|10
1624381480000|2021-06-22 17:04:40|12304.43|12184.43|12303.11|12183.11|12304.43|12184.43|12301.97|12181.97|10
1624381490000|2021-06-22 17:04:50|12304.18|12184.18|12312.33|12192.33|12312.35|12192.35|12304.18|12184.18|10
1624381500000|2021-06-22 17:05:00|12313.45|12193.45|12316.44|12196.44|12316.48|12196.48|12313.13|12193.13|10
1624381510000|2021-06-22 17:05:10|12314.79|12194.79|12303.49|12183.49|12314.79|12194.79|12303.49|12183.49|9
1624381520000|2021-06-22 17:05:20|12300.77|12180.77|12289.17|12169.17|12300.77|12180.77|12288.71|12168.71|10
1624381530000|2021-06-22 17:05:30|12286.07|12166.07|12278.72|12158.72|12286.07|12166.07|12278.72|12158.72|10
1624381540000|2021-06-22 17:05:40|12278.73|12158.73|12286.06|12166.06|12286.64|12166.64|12278.73|12158.73|10
1624381550000|2021-06-22 17:05:50|12286.29|12166.29|12282.53|12162.53|12286.32|12166.32|12282.53|12162.53|10
1624381560000|2021-06-22 17:06:00|12281.97|12161.97|12283.59|12163.59|12283.59|12163.59|12279.36|12159.36|10
1624381570000|2021-06-22 17:06:10|12283.6|12163.6|12284.23|12164.23|12286.7|12166.7|12283.6|12163.6|10
1624381580000|2021-06-22 17:06:20|12283.62|12163.62|12278.48|12158.48|12283.62|12163.62|12278.32|12158.32|10
1624381590000|2021-06-22 17:06:30|12278.73|12158.73|12281.51|12161.51|12282.74|12162.74|12278.73|12158.73|10
1624381600000|2021-06-22 17:06:40|12281.1|12161.1|12279.21|12159.21|12281.71|12161.71|12278.25|12158.25|9
1624381610000|2021-06-22 17:06:50|12278.62|12158.62|12268.25|12148.25|12278.62|12158.62|12268.25|12148.25|10
1624381620000|2021-06-22 17:07:00|12265.26|12145.26|12263.02|12143.02|12265.26|12145.26|12262.01|12142.01|10
1624381630000|2021-06-22 17:07:10|12261.62|12141.62|12255.93|12135.93|12261.62|12141.62|12255.43|12135.43|10
1624381640000|2021-06-22 17:07:20|12255.63|12135.63|12259.77|12139.77|12259.77|12139.77|12255.63|12135.63|10
1624381650000|2021-06-22 17:07:30|12261.32|12141.32|12264.26|12144.26|12264.26|12144.26|12259.9|12139.9|10
1624381660000|2021-06-22 17:07:40|12265.79|12145.79|12277.48|12157.48|12278.93|12158.93|12265.79|12145.79|10
1624381670000|2021-06-22 17:07:50|12277.21|12157.21|12276.68|12156.68|12279.31|12159.31|12276.58|12156.58|10
1624381680000|2021-06-22 17:08:00|12276.71|12156.71|12274.85|12154.85|12277.35|12157.35|12274.41|12154.41|10
1624381690000|2021-06-22 17:08:10|12275.19|12155.19|12276.36|12156.36|12276.96|12156.96|12274.03|12154.03|10
1624381700000|2021-06-22 17:08:20|12277.08|12157.08|12282.68|12162.68|12283.49|12163.49|12277.08|12157.08|10
1624381710000|2021-06-22 17:08:30|12282.84|12162.84|12291.37|12171.37|12291.37|12171.37|12282.84|12162.84|10
1624381720000|2021-06-22 17:08:40|12291.41|12171.41|12292.05|12172.05|12293.8|12173.8|12291.41|12171.41|10
1624381730000|2021-06-22 17:08:50|12291.17|12171.17|12278|12158|12291.17|12171.17|12278|12158|10
1624381740000|2021-06-22 17:09:00|12277.13|12157.13|12272.39|12152.39|12277.13|12157.13|12272.39|12152.39|10
1624381750000|2021-06-22 17:09:10|12271.46|12151.46|12261.66|12141.66|12271.46|12151.46|12261.62|12141.62|10
1624381760000|2021-06-22 17:09:20|12260.06|12140.06|12249.37|12129.37|12260.06|12140.06|12249.37|12129.37|10
1624381770000|2021-06-22 17:09:30|12249.48|12129.48|12247.78|12127.78|12249.6|12129.6|12247.78|12127.78|10
1624381780000|2021-06-22 17:09:40|12247.22|12127.22|12237.32|12117.32|12247.22|12127.22|12235.98|12115.98|10
1624381790000|2021-06-22 17:09:50|12236.35|12116.35|12238.83|12118.83|12238.83|12118.83|12236.09|12116.09|10
1624381800000|2021-06-22 17:10:00|12241.12|12121.12|12244.84|12124.84|12245.27|12125.27|12241.12|12121.12|10
1624381810000|2021-06-22 17:10:10|12242.87|12122.87|12225|12105|12243.81|12123.81|12225|12105|10
1624381820000|2021-06-22 17:10:20|12223.07|12103.07|12207.63|12087.63|12223.07|12103.07|12207.63|12087.63|10
1624381830000|2021-06-22 17:10:30|12207.76|12087.76|12209.97|12089.97|12211.11|12091.11|12207.53|12087.53|10
1624381840000|2021-06-22 17:10:40|12211.06|12091.06|12211.04|12091.04|12211.28|12091.28|12209.56|12089.56|10
1624381850000|2021-06-22 17:10:50|12211.15|12091.15|12216.79|12096.79|12216.79|12096.79|12211.15|12091.15|10
1624381860000|2021-06-22 17:11:00|12218.02|12098.02|12230.87|12110.87|12230.87|12110.87|12218.02|12098.02|10
1624381870000|2021-06-22 17:11:10|12231.5|12111.5|12242.7|12122.7|12242.7|12122.7|12231.5|12111.5|10
1624381880000|2021-06-22 17:11:20|12245.12|12125.12|12247.47|12127.47|12250.87|12130.87|12245.12|12125.12|10
1624381890000|2021-06-22 17:11:30|12247.16|12127.16|12228.93|12108.93|12247.27|12127.27|12228.93|12108.93|10
1624381900000|2021-06-22 17:11:40|12227.6|12107.6|12216.84|12096.84|12227.6|12107.6|12216.84|12096.84|10
1624381910000|2021-06-22 17:11:50|12211.02|12091.02|12200.61|12080.61|12211.02|12091.02|12200.61|12080.61|10
1624381920000|2021-06-22 17:12:00|12200.83|12080.83|12205.13|12085.13|12207.03|12087.03|12200.83|12080.83|10
1624381930000|2021-06-22 17:12:10|12206.32|12086.32|12212.93|12092.93|12213.46|12093.46|12206.32|12086.32|10
1624381940000|2021-06-22 17:12:20|12213.56|12093.56|12219.94|12099.94|12220.67|12100.67|12213.56|12093.56|10
1624381950000|2021-06-22 17:12:30|12217.86|12097.86|12221.9|12101.9|12221.9|12101.9|12217.12|12097.12|10
1624381960000|2021-06-22 17:12:40|12222.21|12102.21|12226.58|12106.58|12226.58|12106.58|12222.21|12102.21|9
1624381970000|2021-06-22 17:12:50|12227.26|12107.26|12230.22|12110.22|12232.29|12112.29|12227.26|12107.26|10
1624381980000|2021-06-22 17:13:00|12229.88|12109.88|12225.51|12105.51|12229.88|12109.88|12225.51|12105.51|10
1624381990000|2021-06-22 17:13:10|12225.26|12105.26|12217.39|12097.39|12225.26|12105.26|12217.38|12097.38|10
1624382000000|2021-06-22 17:13:20|12217.77|12097.77|12215.7|12095.7|12217.86|12097.86|12215.7|12095.7|10
1624382010000|2021-06-22 17:13:30|12214.64|12094.64|12214.63|12094.63|12219.06|12099.06|12213.96|12093.96|10
1624382020000|2021-06-22 17:13:40|12213.74|12093.74|12202.69|12082.69|12213.74|12093.74|12202.69|12082.69|10
1624382030000|2021-06-22 17:13:50|12202.02|12082.02|12202.13|12082.13|12202.89|12082.89|12200.63|12080.63|10
1624382040000|2021-06-22 17:14:00|12202.41|12082.41|12198.51|12078.51|12202.41|12082.41|12198.12|12078.12|10
1624382050000|2021-06-22 17:14:10|12198.14|12078.14|12186.18|12066.18|12198.14|12078.14|12186.18|12066.18|10
1624382060000|2021-06-22 17:14:20|12185.57|12065.57|12181.35|12061.35|12185.57|12065.57|12180.2|12060.2|10
1624382070000|2021-06-22 17:14:30|12180.55|12060.55|12181.62|12061.62|12181.62|12061.62|12179.34|12059.34|10
1624382080000|2021-06-22 17:14:40|12182.5|12062.5|12185.43|12065.43|12186.15|12066.15|12182.5|12062.5|10
1624382090000|2021-06-22 17:14:50|12185.64|12065.64|12188.99|12068.99|12188.99|12068.99|12185.64|12065.64|10
1624382100000|2021-06-22 17:15:00|12188.49|12068.49|12187.82|12067.82|12188.49|12068.49|12186.26|12066.26|10
1624382110000|2021-06-22 17:15:10|12188.15|12068.15|12204.23|12084.23|12204.46|12084.46|12188.15|12068.15|10
1624382120000|2021-06-22 17:15:20|12203.65|12083.65|12213.36|12093.36|12215.49|12095.49|12203.65|12083.65|10
1624382130000|2021-06-22 17:15:30|12213.72|12093.72|12232.35|12112.35|12232.35|12112.35|12213.72|12093.72|10
1624382140000|2021-06-22 17:15:40|12232.8|12112.8|12244.19|12124.19|12244.19|12124.19|12232.8|12112.8|10
1624382150000|2021-06-22 17:15:50|12245.17|12125.17|12244.04|12124.04|12246.59|12126.59|12243.89|12123.89|10
1624382160000|2021-06-22 17:16:00|12241.83|12121.83|12227.17|12107.17|12241.83|12121.83|12226.64|12106.64|10
1624382170000|2021-06-22 17:16:10|12226.63|12106.63|12222.05|12102.05|12226.63|12106.63|12221.84|12101.84|10
1624382180000|2021-06-22 17:16:20|12222.49|12102.49|12222.76|12102.76|12223.59|12103.59|12220.66|12100.66|10
1624382190000|2021-06-22 17:16:30|12222.86|12102.86|12227.69|12107.69|12228.02|12108.02|12222.86|12102.86|10
1624382200000|2021-06-22 17:16:40|12227.79|12107.79|12226.11|12106.11|12227.91|12107.91|12225.82|12105.82|10
1624382210000|2021-06-22 17:16:50|12227.11|12107.11|12219.4|12099.4|12227.11|12107.11|12219.4|12099.4|10
1624382220000|2021-06-22 17:17:00|12216.21|12096.21|12209.57|12089.57|12216.21|12096.21|12208.82|12088.82|10
1624382230000|2021-06-22 17:17:10|12209.47|12089.47|12206.79|12086.79|12209.47|12089.47|12206.57|12086.57|10
1624382240000|2021-06-22 17:17:20|12207.05|12087.05|12201.15|12081.15|12207.3|12087.3|12200.93|12080.93|10
1624382250000|2021-06-22 17:17:30|12201.18|12081.18|12204.65|12084.65|12204.65|12084.65|12201.03|12081.03|10
1624382260000|2021-06-22 17:17:40|12204.95|12084.95|12207.55|12087.55|12207.56|12087.56|12204.65|12084.65|10
1624382270000|2021-06-22 17:17:50|12208.15|12088.15|12215.08|12095.08|12215.08|12095.08|12208.15|12088.15|10
1624382280000|2021-06-22 17:18:00|12216.14|12096.14|12217.73|12097.73|12218.76|12098.76|12216.14|12096.14|10
1624382290000|2021-06-22 17:18:10|12218.43|12098.43|12222.46|12102.46|12222.55|12102.55|12218.43|12098.43|10
1624382300000|2021-06-22 17:18:20|12222.91|12102.91|12236.5|12116.5|12236.5|12116.5|12222.91|12102.91|10
1624382310000|2021-06-22 17:18:30|12236.62|12116.62|12250.41|12130.41|12250.41|12130.41|12236.62|12116.62|10
1624382320000|2021-06-22 17:18:40|12250.4|12130.4|12249.74|12129.74|12251.39|12131.39|12248.86|12128.86|10
1624382330000|2021-06-22 17:18:50|12250.97|12130.97|12255.12|12135.12|12255.12|12135.12|12250.97|12130.97|9
1624382340000|2021-06-22 17:19:00|12255.61|12135.61|12256.2|12136.2|12256.2|12136.2|12253.7|12133.7|10
1624382350000|2021-06-22 17:19:10|12254.03|12134.03|12248.65|12128.65|12255.6|12135.6|12248.65|12128.65|10
1624382360000|2021-06-22 17:19:20|12247.6|12127.6|12240.86|12120.86|12247.6|12127.6|12240.86|12120.86|10
1624382370000|2021-06-22 17:19:30|12240.84|12120.84|12225.63|12105.63|12240.84|12120.84|12225.63|12105.63|10
1624382380000|2021-06-22 17:19:40|12225.17|12105.17|12209.25|12089.25|12225.17|12105.17|12209.25|12089.25|10
1624382390000|2021-06-22 17:19:50|12207.06|12087.06|12198.01|12078.01|12207.06|12087.06|12198.01|12078.01|10
1624382400000|2021-06-22 17:20:00|12196.85|12076.85|12197.38|12077.38|12197.96|12077.96|12196.85|12076.85|10
1624382410000|2021-06-22 17:20:10|12197.92|12077.92|12185.08|12065.08|12197.92|12077.92|12185.06|12065.06|10
1624382420000|2021-06-22 17:20:20|12184.3|12064.3|12178.76|12058.76|12184.35|12064.35|12178.68|12058.68|10
1624382430000|2021-06-22 17:20:30|12176.59|12056.59|12172.3|12052.3|12176.59|12056.59|12172.3|12052.3|10
1624382440000|2021-06-22 17:20:40|12171.72|12051.72|12158.8|12038.8|12171.72|12051.72|12158.8|12038.8|10
1624382450000|2021-06-22 17:20:50|12156.04|12036.04|12149.53|12029.53|12156.04|12036.04|12140.29|12020.29|10
1624382460000|2021-06-22 17:21:00|12150.81|12030.81|12179.98|12059.98|12179.98|12059.98|12150.81|12030.81|10
1624382470000|2021-06-22 17:21:10|12184.33|12064.33|12204.24|12084.24|12204.24|12084.24|12184.33|12064.33|10
1624382480000|2021-06-22 17:21:20|12207.05|12087.05|12222.14|12102.14|12222.14|12102.14|12207.05|12087.05|10
1624382490000|2021-06-22 17:21:30|12222.23|12102.23|12221.38|12101.38|12223.18|12103.18|12221.02|12101.02|10
1624382500000|2021-06-22 17:21:40|12221.41|12101.41|12222.1|12102.1|12222.29|12102.29|12220.38|12100.38|10
1624382510000|2021-06-22 17:21:50|12222.64|12102.64|12217.16|12097.16|12222.64|12102.64|12217.06|12097.06|10
1624382520000|2021-06-22 17:22:00|12216.88|12096.88|12207.89|12087.89|12216.88|12096.88|12207.31|12087.31|10
1624382530000|2021-06-22 17:22:10|12206.39|12086.39|12195.7|12075.7|12206.39|12086.39|12195.7|12075.7|10
1624382540000|2021-06-22 17:22:20|12194.66|12074.66|12184.47|12064.47|12194.66|12074.66|12184.47|12064.47|10
1624382550000|2021-06-22 17:22:30|12185.97|12065.97|12189.64|12069.64|12189.64|12069.64|12184.15|12064.15|10
1624382560000|2021-06-22 17:22:40|12189.53|12069.53|12192.84|12072.84|12192.84|12072.84|12189.53|12069.53|10
1624382570000|2021-06-22 17:22:50|12192.22|12072.22|12197.89|12077.89|12197.89|12077.89|12192.05|12072.05|10
1624382580000|2021-06-22 17:23:00|12200.44|12080.44|12211.72|12091.72|12211.72|12091.72|12200.44|12080.44|10
1624382590000|2021-06-22 17:23:10|12212.2|12092.2|12224.94|12104.94|12224.94|12104.94|12212.2|12092.2|10
1624382600000|2021-06-22 17:23:20|12227.49|12107.49|12234.9|12114.9|12234.9|12114.9|12227.49|12107.49|10
1624382610000|2021-06-22 17:23:30|12233.13|12113.13|12235.02|12115.02|12237.81|12117.81|12232.14|12112.14|10
1624382620000|2021-06-22 17:23:40|12234.09|12114.09|12236.82|12116.82|12236.82|12116.82|12234.09|12114.09|10
1624382630000|2021-06-22 17:23:50|12237.36|12117.36|12238.47|12118.47|12239.06|12119.06|12236.72|12116.72|10
1624382640000|2021-06-22 17:24:00|12238.95|12118.95|12237.16|12117.16|12239.62|12119.62|12237.16|12117.16|10
1624382650000|2021-06-22 17:24:10|12235.64|12115.64|12225.85|12105.85|12235.64|12115.64|12225.85|12105.85|10
1624382660000|2021-06-22 17:24:20|12224.25|12104.25|12223.51|12103.51|12224.57|12104.57|12222.96|12102.96|10
1624382670000|2021-06-22 17:24:30|12223.18|12103.18|12225.21|12105.21|12225.21|12105.21|12222.25|12102.25|10
1624382680000|2021-06-22 17:24:40|12225.79|12105.79|12229.47|12109.47|12229.47|12109.47|12225.75|12105.75|10
1624382690000|2021-06-22 17:24:50|12229.6|12109.6|12229.16|12109.16|12230.25|12110.25|12228.71|12108.71|10
1624382700000|2021-06-22 17:25:00|12228.56|12108.56|12231.06|12111.06|12231.06|12111.06|12227.92|12107.92|10
1624382710000|2021-06-22 17:25:10|12230.66|12110.66|12231.71|12111.71|12232.71|12112.71|12230.57|12110.57|10
1624382720000|2021-06-22 17:25:20|12231.6|12111.6|12235.4|12115.4|12235.74|12115.74|12231.6|12111.6|10
1624382730000|2021-06-22 17:25:30|12235.55|12115.55|12238.12|12118.12|12238.34|12118.34|12235.55|12115.55|10
1624382740000|2021-06-22 17:25:40|12238.51|12118.51|12240.81|12120.81|12240.81|12120.81|12238.51|12118.51|10
1624382750000|2021-06-22 17:25:50|12241.21|12121.21|12246.51|12126.51|12246.63|12126.63|12241.21|12121.21|10
1624382760000|2021-06-22 17:26:00|12247.15|12127.15|12247.4|12127.4|12248.18|12128.18|12247.01|12127.01|9
1624382770000|2021-06-22 17:26:10|12247.56|12127.56|12250.57|12130.57|12250.57|12130.57|12247.56|12127.56|10
1624382780000|2021-06-22 17:26:20|12249.65|12129.65|12254.33|12134.33|12255.84|12135.84|12249.65|12129.65|10
1624382790000|2021-06-22 17:26:30|12254.49|12134.49|12266.1|12146.1|12266.1|12146.1|12254.49|12134.49|10
1624382800000|2021-06-22 17:26:40|12266.11|12146.11|12268.56|12148.56|12269.19|12149.19|12266.11|12146.11|10
1624382810000|2021-06-22 17:26:50|12268.04|12148.04|12269.13|12149.13|12269.47|12149.47|12266.41|12146.41|10
1624382820000|2021-06-22 17:27:00|12270.05|12150.05|12275.59|12155.59|12275.59|12155.59|12270.05|12150.05|10
1624382830000|2021-06-22 17:27:10|12275.25|12155.25|12275.94|12155.94|12276.1|12156.1|12274.73|12154.73|10
1624382840000|2021-06-22 17:27:20|12275.88|12155.88|12286.7|12166.7|12286.7|12166.7|12275.48|12155.48|10
1624382850000|2021-06-22 17:27:30|12287.71|12167.71|12297.34|12177.34|12297.61|12177.61|12287.71|12167.71|10
1624382860000|2021-06-22 17:27:40|12297.04|12177.04|12294.22|12174.22|12297.78|12177.78|12293.51|12173.51|10
1624382870000|2021-06-22 17:27:50|12293.43|12173.43|12292.3|12172.3|12293.43|12173.43|12291.64|12171.64|10
1624382880000|2021-06-22 17:28:00|12290.88|12170.88|12285.35|12165.35|12290.88|12170.88|12285.06|12165.06|10
1624382890000|2021-06-22 17:28:10|12284.28|12164.28|12280.32|12160.32|12285.57|12165.57|12279.14|12159.14|10
1624382900000|2021-06-22 17:28:20|12279|12159|12269.96|12149.96|12279|12159|12269.96|12149.96|10
1624382910000|2021-06-22 17:28:30|12269.7|12149.7|12267.51|12147.51|12269.7|12149.7|12266.43|12146.43|10
1624382920000|2021-06-22 17:28:40|12267.3|12147.3|12267.43|12147.43|12267.43|12147.43|12265.92|12145.92|10
1624382930000|2021-06-22 17:28:50|12266.85|12146.85|12267.16|12147.16|12267.29|12147.29|12266.51|12146.51|10
1624382940000|2021-06-22 17:29:00|12267.36|12147.36|12267.35|12147.35|12267.72|12147.72|12266.63|12146.63|9
1624382950000|2021-06-22 17:29:10|12267.9|12147.9|12269.12|12149.12|12270.13|12150.13|12267.9|12147.9|10
1624382960000|2021-06-22 17:29:20|12269.87|12149.87|12265.27|12145.27|12269.87|12149.87|12265.27|12145.27|10
1624382970000|2021-06-22 17:29:30|12264.14|12144.14|12268.87|12148.87|12268.87|12148.87|12263.57|12143.57|10
1624382980000|2021-06-22 17:29:40|12269.27|12149.27|12269.41|12149.41|12270.24|12150.24|12268.01|12148.01|10
1624382990000|2021-06-22 17:29:50|12269.33|12149.33|12283.45|12163.45|12283.45|12163.45|12269.33|12149.33|9
1624383000000|2021-06-22 17:30:00|12285.76|12165.76|12292.6|12172.6|12292.6|12172.6|12285.76|12165.76|10
1624383010000|2021-06-22 17:30:10|12294.04|12174.04|12296.06|12176.06|12298.4|12178.4|12293.78|12173.78|10
1624383020000|2021-06-22 17:30:20|12295.87|12175.87|12285.72|12165.72|12295.87|12175.87|12285.72|12165.72|10
1624383030000|2021-06-22 17:30:30|12285.4|12165.4|12286.72|12166.72|12286.72|12166.72|12282.83|12162.83|10
1624383040000|2021-06-22 17:30:40|12287.74|12167.74|12298.62|12178.62|12298.62|12178.62|12287.41|12167.41|10
1624383050000|2021-06-22 17:30:50|12303.23|12183.23|12319.16|12199.16|12319.99|12199.99|12303.23|12183.23|10
1624383060000|2021-06-22 17:31:00|12318.48|12198.48|12323.72|12203.72|12325.16|12205.16|12318.48|12198.48|10
1624383070000|2021-06-22 17:31:10|12323.19|12203.19|12325.28|12205.28|12325.55|12205.55|12323.19|12203.19|10
1624383080000|2021-06-22 17:31:20|12327.18|12207.18|12345.02|12225.02|12345.02|12225.02|12327.18|12207.18|10
1624383090000|2021-06-22 17:31:30|12345.97|12225.97|12356.65|12236.65|12356.65|12236.65|12345.93|12225.93|10
1624383100000|2021-06-22 17:31:40|12356.31|12236.31|12357.08|12237.08|12357.08|12237.08|12355.2|12235.2|10
1624383110000|2021-06-22 17:31:50|12357.49|12237.49|12357.07|12237.07|12357.91|12237.91|12356.08|12236.08|10
1624383120000|2021-06-22 17:32:00|12357.15|12237.15|12360.19|12240.19|12361.26|12241.26|12357.15|12237.15|10
1624383130000|2021-06-22 17:32:10|12360.47|12240.47|12357.86|12237.86|12360.72|12240.72|12357.86|12237.86|10
1624383140000|2021-06-22 17:32:20|12358.1|12238.1|12347.23|12227.23|12358.1|12238.1|12347.23|12227.23|10
1624383150000|2021-06-22 17:32:30|12347.45|12227.45|12350.35|12230.35|12351.57|12231.57|12347.45|12227.45|10
1624383160000|2021-06-22 17:32:40|12351.4|12231.4|12363.92|12243.92|12364.15|12244.15|12351.4|12231.4|10
1624383170000|2021-06-22 17:32:50|12363.83|12243.83|12349.24|12229.24|12363.83|12243.83|12349.24|12229.24|10
1624383180000|2021-06-22 17:33:00|12348.74|12228.74|12345.98|12225.98|12349.78|12229.78|12345.41|12225.41|10
1624383190000|2021-06-22 17:33:10|12345.99|12225.99|12338.46|12218.46|12345.99|12225.99|12338.46|12218.46|10
1624383200000|2021-06-22 17:33:20|12337.19|12217.19|12330.03|12210.03|12337.27|12217.27|12329.76|12209.76|9
1624383210000|2021-06-22 17:33:30|12329.8|12209.8|12326.79|12206.79|12329.8|12209.8|12325.89|12205.89|9
1624383220000|2021-06-22 17:33:40|12326.82|12206.82|12327.3|12207.3|12329.38|12209.38|12326.82|12206.82|10
1624383230000|2021-06-22 17:33:50|12327.28|12207.28|12318.23|12198.23|12327.28|12207.28|12318.23|12198.23|10
1624383240000|2021-06-22 17:34:00|12318.05|12198.05|12314.13|12194.13|12318.65|12198.65|12314.13|12194.13|10
1624383250000|2021-06-22 17:34:10|12313.61|12193.61|12308.46|12188.46|12313.87|12193.87|12308.46|12188.46|10
1624383260000|2021-06-22 17:34:20|12306.59|12186.59|12309.71|12189.71|12309.71|12189.71|12306.43|12186.43|10
1624383270000|2021-06-22 17:34:30|12310.4|12190.4|12311.31|12191.31|12311.43|12191.43|12310.32|12190.32|10
1624383280000|2021-06-22 17:34:40|12311.51|12191.51|12312.03|12192.03|12313.97|12193.97|12311.51|12191.51|10
1624383290000|2021-06-22 17:34:50|12312.25|12192.25|12311.1|12191.1|12312.25|12192.25|12309.59|12189.59|10
1624383300000|2021-06-22 17:35:00|12310.51|12190.51|12318.57|12198.57|12318.57|12198.57|12310.51|12190.51|10
1624383310000|2021-06-22 17:35:10|12318.59|12198.59|12323.59|12203.59|12323.59|12203.59|12318.59|12198.59|10
1624383320000|2021-06-22 17:35:20|12323.84|12203.84|12330.15|12210.15|12330.15|12210.15|12323.84|12203.84|10
1624383330000|2021-06-22 17:35:30|12331.3|12211.3|12336.46|12216.46|12336.57|12216.57|12331.3|12211.3|10
1624383340000|2021-06-22 17:35:40|12337.36|12217.36|12341.75|12221.75|12342.45|12222.45|12337.36|12217.36|10
1624383350000|2021-06-22 17:35:50|12342.52|12222.52|12349.95|12229.95|12349.95|12229.95|12342.52|12222.52|10
1624383360000|2021-06-22 17:36:00|12350.45|12230.45|12352.49|12232.49|12353.92|12233.92|12350.45|12230.45|10
1624383370000|2021-06-22 17:36:10|12353.67|12233.67|12350.76|12230.76|12353.67|12233.67|12350.44|12230.44|10
1624383380000|2021-06-22 17:36:20|12349.99|12229.99|12347.19|12227.19|12349.99|12229.99|12347.19|12227.19|10
1624383390000|2021-06-22 17:36:30|12347.17|12227.17|12347.74|12227.74|12348.2|12228.2|12346.29|12226.29|10
1624383400000|2021-06-22 17:36:40|12348.75|12228.75|12351.99|12231.99|12352.03|12232.03|12348.75|12228.75|10
1624383410000|2021-06-22 17:36:50|12352.1|12232.1|12352.62|12232.62|12352.71|12232.71|12351.36|12231.36|10
1624383420000|2021-06-22 17:37:00|12353.49|12233.49|12361.41|12241.41|12361.41|12241.41|12353.49|12233.49|9
1624383430000|2021-06-22 17:37:10|12361.71|12241.71|12365.13|12245.13|12365.26|12245.26|12361.71|12241.71|10
1624383440000|2021-06-22 17:37:20|12365.65|12245.65|12368.59|12248.59|12368.89|12248.89|12365.46|12245.46|10
1624383450000|2021-06-22 17:37:30|12368.83|12248.83|12361.26|12241.26|12368.83|12248.83|12361.26|12241.26|10
1624383460000|2021-06-22 17:37:40|12360.37|12240.37|12354.26|12234.26|12360.37|12240.37|12354.26|12234.26|10
1624383470000|2021-06-22 17:37:50|12354.32|12234.32|12357.87|12237.87|12357.89|12237.89|12354.32|12234.32|10
1624383480000|2021-06-22 17:38:00|12359.47|12239.47|12357.76|12237.76|12359.81|12239.81|12357.76|12237.76|10
1624383490000|2021-06-22 17:38:10|12357.31|12237.31|12354.67|12234.67|12357.31|12237.31|12354.38|12234.38|10
1624383500000|2021-06-22 17:38:20|12353.77|12233.77|12350.87|12230.87|12353.77|12233.77|12350.87|12230.87|10
1624383510000|2021-06-22 17:38:30|12350.96|12230.96|12351.4|12231.4|12352.43|12232.43|12350.59|12230.59|10
1624383520000|2021-06-22 17:38:40|12348.5|12228.5|12348.29|12228.29|12348.5|12228.5|12347.79|12227.79|9
1624383530000|2021-06-22 17:38:50|12348.24|12228.24|12348.8|12228.8|12349.61|12229.61|12348.24|12228.24|10
1624383540000|2021-06-22 17:39:00|12348.03|12228.03|12342.98|12222.98|12348.98|12228.98|12342.98|12222.98|10
1624383550000|2021-06-22 17:39:10|12341.71|12221.71|12330.15|12210.15|12341.71|12221.71|12330.15|12210.15|10
1624383560000|2021-06-22 17:39:20|12327.79|12207.79|12321.59|12201.59|12327.79|12207.79|12320.96|12200.96|10
1624383570000|2021-06-22 17:39:30|12322.24|12202.24|12319.88|12199.88|12322.33|12202.33|12319.78|12199.78|10
1624383580000|2021-06-22 17:39:40|12319.81|12199.81|12319.48|12199.48|12319.81|12199.81|12316.88|12196.88|10
1624383590000|2021-06-22 17:39:50|12319.85|12199.85|12318.84|12198.84|12320.6|12200.6|12318.15|12198.15|10
1624383600000|2021-06-22 17:40:00|12317.53|12197.53|12313.52|12193.52|12317.53|12197.53|12313.52|12193.52|10
1624383610000|2021-06-22 17:40:10|12313.03|12193.03|12312.79|12192.79|12313.07|12193.07|12311.55|12191.55|10
1624383620000|2021-06-22 17:40:20|12311.77|12191.77|12308.44|12188.44|12311.77|12191.77|12308.44|12188.44|9
1624383630000|2021-06-22 17:40:30|12308.2|12188.2|12300.72|12180.72|12308.4|12188.4|12300.72|12180.72|10
1624383640000|2021-06-22 17:40:40|12299.79|12179.79|12297.58|12177.58|12299.79|12179.79|12297.28|12177.28|10
1624383650000|2021-06-22 17:40:50|12298.29|12178.29|12297.58|12177.58|12298.31|12178.31|12297.39|12177.39|10
1624383660000|2021-06-22 17:41:00|12297.84|12177.84|12303.27|12183.27|12303.27|12183.27|12297.68|12177.68|10
1624383670000|2021-06-22 17:41:10|12303.67|12183.67|12309.48|12189.48|12309.6|12189.6|12303.67|12183.67|10
1624383680000|2021-06-22 17:41:20|12310.35|12190.35|12309.89|12189.89|12311.83|12191.83|12309.89|12189.89|9
1624383690000|2021-06-22 17:41:30|12308.23|12188.23|12305.32|12185.32|12308.23|12188.23|12305.32|12185.32|9
1624383700000|2021-06-22 17:41:40|12307.23|12187.23|12307.99|12187.99|12308.66|12188.66|12307.23|12187.23|10
1624383710000|2021-06-22 17:41:50|12307.92|12187.92|12305.86|12185.86|12308.02|12188.02|12305.86|12185.86|10
1624383720000|2021-06-22 17:42:00|12306.08|12186.08|12310.46|12190.46|12310.46|12190.46|12305.69|12185.69|10
1624383730000|2021-06-22 17:42:10|12310.6|12190.6|12315.94|12195.94|12316.42|12196.42|12310.6|12190.6|10
1624383740000|2021-06-22 17:42:20|12316.06|12196.06|12318.59|12198.59|12319.08|12199.08|12315.98|12195.98|9
1624383750000|2021-06-22 17:42:30|12318.51|12198.51|12318.15|12198.15|12319.75|12199.75|12317.91|12197.91|10
1624383760000|2021-06-22 17:42:40|12318.49|12198.49|12314.77|12194.77|12318.49|12198.49|12314.77|12194.77|10
1624383770000|2021-06-22 17:42:50|12314.57|12194.57|12314.08|12194.08|12314.63|12194.63|12313.83|12193.83|10
1624383780000|2021-06-22 17:43:00|12314.9|12194.9|12314.03|12194.03|12314.9|12194.9|12313.85|12193.85|9
1624383790000|2021-06-22 17:43:10|12313.79|12193.79|12311.87|12191.87|12314.04|12194.04|12311.87|12191.87|10
1624383800000|2021-06-22 17:43:20|12311.14|12191.14|12306.57|12186.57|12311.14|12191.14|12306.57|12186.57|10
1624383810000|2021-06-22 17:43:30|12306.56|12186.56|12301.57|12181.57|12306.56|12186.56|12301.57|12181.57|10
1624383820000|2021-06-22 17:43:40|12301.35|12181.35|12294.79|12174.79|12301.35|12181.35|12294.12|12174.12|10
1624383830000|2021-06-22 17:43:50|12294.95|12174.95|12282.13|12162.13|12294.95|12174.95|12282.13|12162.13|10
1624383840000|2021-06-22 17:44:00|12281.82|12161.82|12269.32|12149.32|12281.82|12161.82|12269.32|12149.32|10
1624383850000|2021-06-22 17:44:10|12267.52|12147.52|12256.76|12136.76|12267.9|12147.9|12256.74|12136.74|10
1624383860000|2021-06-22 17:44:20|12257.36|12137.36|12254.52|12134.52|12257.36|12137.36|12254.52|12134.52|10
1624383870000|2021-06-22 17:44:30|12255.18|12135.18|12251.98|12131.98|12255.18|12135.18|12250.25|12130.25|10
1624383880000|2021-06-22 17:44:40|12250.77|12130.77|12253.68|12133.68|12253.68|12133.68|12250.77|12130.77|9
1624383890000|2021-06-22 17:44:50|12252.51|12132.51|12256.2|12136.2|12256.2|12136.2|12252.29|12132.29|10
1624383900000|2021-06-22 17:45:00|12256.34|12136.34|12256.78|12136.78|12256.78|12136.78|12254.93|12134.93|10
1624383910000|2021-06-22 17:45:10|12256.36|12136.36|12261.64|12141.64|12264.21|12144.21|12256.36|12136.36|10
1624383920000|2021-06-22 17:45:20|12261.51|12141.51|12249.33|12129.33|12261.51|12141.51|12249.33|12129.33|10
1624383930000|2021-06-22 17:45:30|12250.16|12130.16|12250.72|12130.72|12250.72|12130.72|12247.07|12127.07|10
1624383940000|2021-06-22 17:45:40|12250.54|12130.54|12259.5|12139.5|12259.5|12139.5|12250.38|12130.38|10
1624383950000|2021-06-22 17:45:50|12260.25|12140.25|12272.61|12152.61|12272.61|12152.61|12260.25|12140.25|10
1624383960000|2021-06-22 17:46:00|12273.15|12153.15|12288.23|12168.23|12288.23|12168.23|12273.15|12153.15|10
1624383970000|2021-06-22 17:46:10|12289.26|12169.26|12293.11|12173.11|12294.26|12174.26|12289.26|12169.26|9
1624383980000|2021-06-22 17:46:20|12292.54|12172.54|12289.66|12169.66|12293.3|12173.3|12289.66|12169.66|10
1624383990000|2021-06-22 17:46:30|12288.82|12168.82|12292.53|12172.53|12292.53|12172.53|12288.32|12168.32|10
1624384000000|2021-06-22 17:46:40|12292.33|12172.33|12295.4|12175.4|12296.46|12176.46|12292.33|12172.33|9
1624384010000|2021-06-22 17:46:50|12296.3|12176.3|12293.7|12173.7|12296.3|12176.3|12293.7|12173.7|10
1624384020000|2021-06-22 17:47:00|12294.5|12174.5|12294.71|12174.71|12295.24|12175.24|12293.98|12173.98|10
1624384030000|2021-06-22 17:47:10|12295.46|12175.46|12290.31|12170.31|12295.46|12175.46|12290.31|12170.31|10
1624384040000|2021-06-22 17:47:20|12288.82|12168.82|12279.6|12159.6|12288.82|12168.82|12279.6|12159.6|10
1624384050000|2021-06-22 17:47:30|12279.22|12159.22|12278.05|12158.05|12279.4|12159.4|12277.41|12157.41|10
1624384060000|2021-06-22 17:47:40|12276.42|12156.42|12274.25|12154.25|12276.42|12156.42|12274.25|12154.25|10
1624384070000|2021-06-22 17:47:50|12273.68|12153.68|12271.04|12151.04|12273.68|12153.68|12270.39|12150.39|10
1624384080000|2021-06-22 17:48:00|12270.67|12150.67|12271.76|12151.76|12271.98|12151.98|12269.57|12149.57|10
1624384090000|2021-06-22 17:48:10|12271.29|12151.29|12261.3|12141.3|12271.29|12151.29|12261.3|12141.3|9
1624384100000|2021-06-22 17:48:20|12261.31|12141.31|12254.84|12134.84|12261.31|12141.31|12254.84|12134.84|10
1624384110000|2021-06-22 17:48:30|12254.01|12134.01|12244.51|12124.51|12254.57|12134.57|12244.51|12124.51|10
1624384120000|2021-06-22 17:48:40|12244.17|12124.17|12244.71|12124.71|12244.71|12124.71|12240.99|12120.99|10
1624384130000|2021-06-22 17:48:50|12245.1|12125.1|12243.13|12123.13|12245.43|12125.43|12243.13|12123.13|10
1624384140000|2021-06-22 17:49:00|12242.62|12122.62|12244.12|12124.12|12244.12|12124.12|12241.89|12121.89|9
1624384150000|2021-06-22 17:49:10|12244.63|12124.63|12248.34|12128.34|12248.34|12128.34|12244.63|12124.63|10
1624384160000|2021-06-22 17:49:20|12246.16|12126.16|12245.04|12125.04|12248.16|12128.16|12245.04|12125.04|9
1624384170000|2021-06-22 17:49:30|12244.34|12124.34|12241.46|12121.46|12244.81|12124.81|12241.46|12121.46|10
1624384180000|2021-06-22 17:49:40|12242.4|12122.4|12242|12122|12243.59|12123.59|12241.63|12121.63|10
1624384190000|2021-06-22 17:49:50|12241.71|12121.71|12246.53|12126.53|12246.53|12126.53|12241.71|12121.71|10
1624384200000|2021-06-22 17:50:00|12247.55|12127.55|12257.66|12137.66|12257.66|12137.66|12247.55|12127.55|10
1624384210000|2021-06-22 17:50:10|12257.52|12137.52|12272.16|12152.16|12272.16|12152.16|12257.01|12137.01|10
1624384220000|2021-06-22 17:50:20|12274.82|12154.82|12272.05|12152.05|12274.82|12154.82|12271.84|12151.84|10
1624384230000|2021-06-22 17:50:30|12271.87|12151.87|12268.41|12148.41|12271.87|12151.87|12268.41|12148.41|10
1624384240000|2021-06-22 17:50:40|12268.25|12148.25|12270.27|12150.27|12270.27|12150.27|12268.07|12148.07|10
1624384250000|2021-06-22 17:50:50|12271.04|12151.04|12281.49|12161.49|12281.49|12161.49|12271.04|12151.04|10
1624384260000|2021-06-22 17:51:00|12282.12|12162.12|12287.66|12167.66|12287.66|12167.66|12281.67|12161.67|10
1624384270000|2021-06-22 17:51:10|12288.06|12168.06|12297.74|12177.74|12298.04|12178.04|12288.06|12168.06|10
1624384280000|2021-06-22 17:51:20|12298.15|12178.15|12301.52|12181.52|12301.52|12181.52|12298.15|12178.15|10
1624384290000|2021-06-22 17:51:30|12301.88|12181.88|12307.9|12187.9|12307.9|12187.9|12301.88|12181.88|10
1624384300000|2021-06-22 17:51:40|12309.77|12189.77|12309.28|12189.28|12309.94|12189.94|12307.88|12187.88|10
1624384310000|2021-06-22 17:51:50|12309.02|12189.02|12311.23|12191.23|12312.78|12192.78|12309.02|12189.02|10
1624384320000|2021-06-22 17:52:00|12310.31|12190.31|12314.52|12194.52|12314.52|12194.52|12309.83|12189.83|10
1624384330000|2021-06-22 17:52:10|12315.01|12195.01|12318.92|12198.92|12318.92|12198.92|12314.9|12194.9|10
1624384340000|2021-06-22 17:52:20|12318.84|12198.84|12320.34|12200.34|12320.34|12200.34|12317.87|12197.87|10
1624384350000|2021-06-22 17:52:30|12320.1|12200.1|12320.63|12200.63|12321.18|12201.18|12319.63|12199.63|8
1624384360000|2021-06-22 17:52:40|12320.88|12200.88|12321.22|12201.22|12323.33|12203.33|12320.88|12200.88|10
1624384370000|2021-06-22 17:52:50|12321.03|12201.03|12322.18|12202.18|12322.18|12202.18|12320.59|12200.59|10
1624384380000|2021-06-22 17:53:00|12322.43|12202.43|12320.93|12200.93|12323.53|12203.53|12320.45|12200.45|10
1624384390000|2021-06-22 17:53:10|12320.81|12200.81|12320.56|12200.56|12321.75|12201.75|12320.19|12200.19|10
1624384400000|2021-06-22 17:53:20|12320.62|12200.62|12322.93|12202.93|12322.93|12202.93|12319.16|12199.16|10
1624384410000|2021-06-22 17:53:30|12322.79|12202.79|12324.21|12204.21|12324.52|12204.52|12322.67|12202.67|10
1624384420000|2021-06-22 17:53:40|12323.89|12203.89|12328.56|12208.56|12328.56|12208.56|12323.89|12203.89|10
1624384430000|2021-06-22 17:53:50|12328.98|12208.98|12332.53|12212.53|12332.53|12212.53|12328.98|12208.98|10
1624384440000|2021-06-22 17:54:00|12332.31|12212.31|12344.13|12224.13|12344.13|12224.13|12332.31|12212.31|10
1624384450000|2021-06-22 17:54:10|12345.02|12225.02|12352.45|12232.45|12352.45|12232.45|12344.81|12224.81|10
1624384460000|2021-06-22 17:54:20|12352.99|12232.99|12382.98|12262.98|12382.98|12262.98|12352.99|12232.99|10
1624384470000|2021-06-22 17:54:30|12387.56|12267.56|12400.51|12280.51|12403.01|12283.01|12387.56|12267.56|10
1624384480000|2021-06-22 17:54:40|12399.36|12279.36|12401.14|12281.14|12401.65|12281.65|12399.36|12279.36|10
1624384490000|2021-06-22 17:54:50|12399.88|12279.88|12418.79|12298.79|12418.79|12298.79|12399.88|12279.88|10
1624384500000|2021-06-22 17:55:00|12418.49|12298.49|12425.08|12305.08|12425.08|12305.08|12417.45|12297.45|10
1624384510000|2021-06-22 17:55:10|12424.75|12304.75|12429.55|12309.55|12429.55|12309.55|12424.75|12304.75|10
1624384520000|2021-06-22 17:55:20|12429.08|12309.08|12428.01|12308.01|12429.08|12309.08|12425.14|12305.14|10
1624384530000|2021-06-22 17:55:30|12428.46|12308.46|12428.98|12308.98|12429.06|12309.06|12427.39|12307.39|10
1624384540000|2021-06-22 17:55:40|12428.94|12308.94|12437.16|12317.16|12437.16|12317.16|12428.94|12308.94|10
1624384550000|2021-06-22 17:55:50|12436.14|12316.14|12431.65|12311.65|12437.65|12317.65|12431.65|12311.65|10
1624384560000|2021-06-22 17:56:00|12431.79|12311.79|12432.17|12312.17|12432.17|12312.17|12427.67|12307.67|10
1624384570000|2021-06-22 17:56:10|12432.08|12312.08|12431.52|12311.52|12434.13|12314.13|12431.52|12311.52|10
1624384580000|2021-06-22 17:56:20|12429.28|12309.28|12410.81|12290.81|12429.28|12309.28|12410.81|12290.81|10
1624384590000|2021-06-22 17:56:30|12411.01|12291.01|12398.36|12278.36|12411.01|12291.01|12398.36|12278.36|10
1624384600000|2021-06-22 17:56:40|12397.36|12277.36|12391.98|12271.98|12398.06|12278.06|12391.98|12271.98|10
1624384610000|2021-06-22 17:56:50|12391.88|12271.88|12388.01|12268.01|12393.81|12273.81|12388.01|12268.01|10
1624384620000|2021-06-22 17:57:00|12385.7|12265.7|12375.5|12255.5|12385.73|12265.73|12375.5|12255.5|10
1624384630000|2021-06-22 17:57:10|12375.3|12255.3|12375.75|12255.75|12377.44|12257.44|12375.3|12255.3|10
1624384640000|2021-06-22 17:57:20|12376.8|12256.8|12373.16|12253.16|12376.93|12256.93|12373.16|12253.16|10
1624384650000|2021-06-22 17:57:30|12373.23|12253.23|12371.88|12251.88|12373.31|12253.31|12370.9|12250.9|10
1624384660000|2021-06-22 17:57:40|12371.72|12251.72|12372.61|12252.61|12372.89|12252.89|12371.69|12251.69|10
1624384670000|2021-06-22 17:57:50|12372.24|12252.24|12373.12|12253.12|12373.32|12253.32|12372.21|12252.21|10
1624384680000|2021-06-22 17:58:00|12373.68|12253.68|12376.71|12256.71|12376.81|12256.81|12373.43|12253.43|10
1624384690000|2021-06-22 17:58:10|12376.83|12256.83|12384.36|12264.36|12384.36|12264.36|12375.87|12255.87|10
1624384700000|2021-06-22 17:58:20|12384.92|12264.92|12389.18|12269.18|12389.4|12269.4|12384.92|12264.92|10
1624384710000|2021-06-22 17:58:30|12388.36|12268.36|12396.83|12276.83|12396.83|12276.83|12388.36|12268.36|10
1624384720000|2021-06-22 17:58:40|12396.41|12276.41|12407.92|12287.92|12407.92|12287.92|12396.41|12276.41|10
1624384730000|2021-06-22 17:58:50|12407.77|12287.77|12406.14|12286.14|12408.51|12288.51|12405.34|12285.34|10
1624384740000|2021-06-22 17:59:00|12404.06|12284.06|12403.1|12283.1|12404.06|12284.06|12402.71|12282.71|10
1624384750000|2021-06-22 17:59:10|12402.94|12282.94|12399.08|12279.08|12402.94|12282.94|12398.6|12278.6|10
1624384760000|2021-06-22 17:59:20|12398.71|12278.71|12398.7|12278.7|12398.74|12278.74|12397.14|12277.14|10
1624384770000|2021-06-22 17:59:30|12398.42|12278.42|12396.2|12276.2|12398.7|12278.7|12396.2|12276.2|10
1624384780000|2021-06-22 17:59:40|12396.36|12276.36|12395.85|12275.85|12396.9|12276.9|12395.19|12275.19|10
1624384790000|2021-06-22 17:59:50|12395.91|12275.91|12385.71|12265.71|12395.91|12275.91|12385.71|12265.71|10
1624384800000|2021-06-22 18:00:00|12386.41|12266.41|12389.43|12269.43|12389.43|12269.43|12386.41|12266.41|10
1624384810000|2021-06-22 18:00:10|12389.01|12269.01|12379.43|12259.43|12389.01|12269.01|12379.43|12259.43|10
1624384820000|2021-06-22 18:00:20|12378.94|12258.94|12359.39|12239.39|12378.94|12258.94|12359.39|12239.39|10
1624384830000|2021-06-22 18:00:30|12357.98|12237.98|12345.55|12225.55|12357.98|12237.98|12345.31|12225.31|10
1624384840000|2021-06-22 18:00:40|12343.29|12223.29|12338.89|12218.89|12343.44|12223.44|12337.73|12217.73|10
1624384850000|2021-06-22 18:00:50|12338.62|12218.62|12332.43|12212.43|12339.71|12219.71|12331.62|12211.62|10
1624384860000|2021-06-22 18:01:00|12333.15|12213.15|12334.89|12214.89|12334.89|12214.89|12332.46|12212.46|10
1624384870000|2021-06-22 18:01:10|12335.05|12215.05|12342.46|12222.46|12342.46|12222.46|12335.05|12215.05|10
1624384880000|2021-06-22 18:01:20|12342.78|12222.78|12352.09|12232.09|12352.09|12232.09|12342.78|12222.78|10
1624384890000|2021-06-22 18:01:30|12352.8|12232.8|12350.34|12230.34|12353.39|12233.39|12350.34|12230.34|10
1624384900000|2021-06-22 18:01:40|12350.24|12230.24|12352.88|12232.88|12352.88|12232.88|12350.24|12230.24|10
1624384910000|2021-06-22 18:01:50|12352.8|12232.8|12355.5|12235.5|12355.73|12235.73|12352.8|12232.8|10
1624384920000|2021-06-22 18:02:00|12356.36|12236.36|12347.27|12227.27|12356.36|12236.36|12347.27|12227.27|10
1624384930000|2021-06-22 18:02:10|12347.68|12227.68|12344.89|12224.89|12347.68|12227.68|12344.89|12224.89|10
1624384940000|2021-06-22 18:02:20|12344.84|12224.84|12339.32|12219.32|12344.99|12224.99|12339.32|12219.32|10
1624384950000|2021-06-22 18:02:30|12339.06|12219.06|12339.2|12219.2|12339.97|12219.97|12339.05|12219.05|10
1624384960000|2021-06-22 18:02:40|12339.02|12219.02|12337.85|12217.85|12340.23|12220.23|12337.85|12217.85|10
1624384970000|2021-06-22 18:02:50|12339.18|12219.18|12335.79|12215.79|12339.23|12219.23|12335.13|12215.13|10
1624384980000|2021-06-22 18:03:00|12335.46|12215.46|12327.43|12207.43|12336.19|12216.19|12327.43|12207.43|10
1624384990000|2021-06-22 18:03:10|12326.46|12206.46|12322.51|12202.51|12326.46|12206.46|12322.51|12202.51|10
1624385000000|2021-06-22 18:03:20|12322.48|12202.48|12320.33|12200.33|12322.48|12202.48|12320.33|12200.33|10
1624385010000|2021-06-22 18:03:30|12321.01|12201.01|12318.43|12198.43|12321.77|12201.77|12318.31|12198.31|9
1624385020000|2021-06-22 18:03:40|12318.89|12198.89|12317.6|12197.6|12318.89|12198.89|12317.36|12197.36|10
1624385030000|2021-06-22 18:03:50|12318.11|12198.11|12317.25|12197.25|12318.12|12198.12|12317.25|12197.25|10
1624385040000|2021-06-22 18:04:00|12317.21|12197.21|12318.02|12198.02|12318.02|12198.02|12315.3|12195.3|10
1624385050000|2021-06-22 18:04:10|12318.5|12198.5|12319.38|12199.38|12319.38|12199.38|12317.85|12197.85|10
1624385060000|2021-06-22 18:04:20|12319.31|12199.31|12319.21|12199.21|12319.31|12199.31|12318.12|12198.12|9
1624385070000|2021-06-22 18:04:30|12318.25|12198.25|12317.7|12197.7|12319.44|12199.44|12317.58|12197.58|10
1624385080000|2021-06-22 18:04:40|12317.53|12197.53|12311.97|12191.97|12317.53|12197.53|12311.97|12191.97|10
1624385090000|2021-06-22 18:04:50|12311.35|12191.35|12311.09|12191.09|12312.15|12192.15|12310.8|12190.8|10
1624385100000|2021-06-22 18:05:00|12310.94|12190.94|12304.68|12184.68|12310.94|12190.94|12304.68|12184.68|10
1624385110000|2021-06-22 18:05:10|12304.14|12184.14|12287.62|12167.62|12304.59|12184.59|12287.62|12167.62|10
1624385120000|2021-06-22 18:05:20|12285.41|12165.41|12278.59|12158.59|12285.41|12165.41|12278.59|12158.59|10
1624385130000|2021-06-22 18:05:30|12280.02|12160.02|12301.9|12181.9|12303.13|12183.13|12280.02|12160.02|10
1624385140000|2021-06-22 18:05:40|12304.02|12184.02|12277.44|12157.44|12305.61|12185.61|12277.44|12157.44|10
1624385150000|2021-06-22 18:05:50|12269.31|12149.31|12255.49|12135.49|12269.31|12149.31|12253.98|12133.98|10
1624385160000|2021-06-22 18:06:00|12264.77|12144.77|12268.11|12148.11|12271.62|12151.62|12264.18|12144.18|10
1624385170000|2021-06-22 18:06:10|12265.96|12145.96|12256.42|12136.42|12265.96|12145.96|12256.42|12136.42|10
1624385180000|2021-06-22 18:06:20|12254.35|12134.35|12257.37|12137.37|12258.54|12138.54|12254.35|12134.35|10
1624385190000|2021-06-22 18:06:30|12259.92|12139.92|12271.66|12151.66|12271.75|12151.75|12259.92|12139.92|9
1624385200000|2021-06-22 18:06:40|12271.98|12151.98|12271.63|12151.63|12272.44|12152.44|12269.91|12149.91|10
1624385210000|2021-06-22 18:06:50|12272.36|12152.36|12273.78|12153.78|12273.78|12153.78|12270.88|12150.88|10
1624385220000|2021-06-22 18:07:00|12274.12|12154.12|12275.79|12155.79|12276.17|12156.17|12272.82|12152.82|10
1624385230000|2021-06-22 18:07:10|12275.44|12155.44|12286.41|12166.41|12286.41|12166.41|12275.44|12155.44|10
1624385240000|2021-06-22 18:07:20|12284.66|12164.66|12289.43|12169.43|12289.43|12169.43|12284.64|12164.64|10
1624385250000|2021-06-22 18:07:30|12290.07|12170.07|12299.82|12179.82|12299.82|12179.82|12290.07|12170.07|10
1624385260000|2021-06-22 18:07:40|12299.65|12179.65|12296.59|12176.59|12299.77|12179.77|12296.39|12176.39|10
1624385270000|2021-06-22 18:07:50|12296.15|12176.15|12294.92|12174.92|12297.05|12177.05|12294.92|12174.92|10
1624385280000|2021-06-22 18:08:00|12290.8|12170.8|12287.49|12167.49|12290.8|12170.8|12287.1|12167.1|10
1624385290000|2021-06-22 18:08:10|12288.58|12168.58|12293.37|12173.37|12293.37|12173.37|12288.29|12168.29|10
1624385300000|2021-06-22 18:08:20|12293.52|12173.52|12297.31|12177.31|12297.31|12177.31|12293.52|12173.52|10
1624385310000|2021-06-22 18:08:30|12298.52|12178.52|12297.03|12177.03|12299.47|12179.47|12297.03|12177.03|10
1624385320000|2021-06-22 18:08:40|12294.83|12174.83|12290.43|12170.43|12294.83|12174.83|12290.43|12170.43|10
1624385330000|2021-06-22 18:08:50|12289.75|12169.75|12289.08|12169.08|12290.08|12170.08|12287.99|12167.99|10
1624385340000|2021-06-22 18:09:00|12289.22|12169.22|12288.67|12168.67|12291.02|12171.02|12288.39|12168.39|10
1624385350000|2021-06-22 18:09:10|12286.88|12166.88|12285.63|12165.63|12286.88|12166.88|12283.97|12163.97|10
1624385360000|2021-06-22 18:09:20|12284.39|12164.39|12286.42|12166.42|12287.3|12167.3|12284.02|12164.02|10
1624385370000|2021-06-22 18:09:30|12288.23|12168.23|12290.56|12170.56|12291.1|12171.1|12288.23|12168.23|10
1624385380000|2021-06-22 18:09:40|12291.29|12171.29|12297.42|12177.42|12297.42|12177.42|12291.29|12171.29|10
1624385390000|2021-06-22 18:09:50|12296.95|12176.95|12305.62|12185.62|12305.62|12185.62|12296.95|12176.95|10
1624385400000|2021-06-22 18:10:00|12305.48|12185.48|12299.89|12179.89|12305.75|12185.75|12299.89|12179.89|10
1624385410000|2021-06-22 18:10:10|12298.1|12178.1|12289.83|12169.83|12298.1|12178.1|12289.83|12169.83|10
1624385420000|2021-06-22 18:10:20|12289.76|12169.76|12285.52|12165.52|12289.76|12169.76|12284|12164|10
1624385430000|2021-06-22 18:10:30|12286.3|12166.3|12287.33|12167.33|12287.58|12167.58|12286.3|12166.3|10
1624385440000|2021-06-22 18:10:40|12288.08|12168.08|12300.1|12180.1|12300.1|12180.1|12288.08|12168.08|10
1624385450000|2021-06-22 18:10:50|12302.26|12182.26|12292.58|12172.58|12302.26|12182.26|12292.58|12172.58|10
1624385460000|2021-06-22 18:11:00|12292.65|12172.65|12276.1|12156.1|12292.73|12172.73|12276.1|12156.1|10
1624385470000|2021-06-22 18:11:10|12275.34|12155.34|12279.25|12159.25|12279.25|12159.25|12274.82|12154.82|10
1624385480000|2021-06-22 18:11:20|12279.85|12159.85|12295.78|12175.78|12295.78|12175.78|12279.85|12159.85|10
1624385490000|2021-06-22 18:11:30|12297.22|12177.22|12298.21|12178.21|12299.28|12179.28|12297.21|12177.21|10
1624385500000|2021-06-22 18:11:40|12297.88|12177.88|12294.58|12174.58|12297.88|12177.88|12294.13|12174.13|10
1624385510000|2021-06-22 18:11:50|12294.51|12174.51|12290.65|12170.65|12294.51|12174.51|12289.38|12169.38|10
1624385520000|2021-06-22 18:12:00|12290.73|12170.73|12300.05|12180.05|12300.05|12180.05|12290.73|12170.73|10
1624385530000|2021-06-22 18:12:10|12300.93|12180.93|12305.89|12185.89|12306.54|12186.54|12300.93|12180.93|10
1624385540000|2021-06-22 18:12:20|12307.32|12187.32|12315.51|12195.51|12315.51|12195.51|12307.32|12187.32|10
1624385550000|2021-06-22 18:12:30|12315.08|12195.08|12320.94|12200.94|12320.94|12200.94|12315.05|12195.05|10
1624385560000|2021-06-22 18:12:40|12321.5|12201.5|12325.2|12205.2|12325.2|12205.2|12321.5|12201.5|10
1624385570000|2021-06-22 18:12:50|12326.66|12206.66|12329.64|12209.64|12330.59|12210.59|12326.66|12206.66|10
1624385580000|2021-06-22 18:13:00|12329.93|12209.93|12328.78|12208.78|12329.93|12209.93|12328.68|12208.68|10
1624385590000|2021-06-22 18:13:10|12328.42|12208.42|12328.69|12208.69|12329.03|12209.03|12327.84|12207.84|10
1624385600000|2021-06-22 18:13:20|12328.36|12208.36|12327.48|12207.48|12328.75|12208.75|12326.49|12206.49|10
1624385610000|2021-06-22 18:13:30|12326.64|12206.64|12319.14|12199.14|12326.64|12206.64|12319.06|12199.06|10
1624385620000|2021-06-22 18:13:40|12318.9|12198.9|12319.97|12199.97|12320.57|12200.57|12318.82|12198.82|10
1624385630000|2021-06-22 18:13:50|12319.43|12199.43|12317.9|12197.9|12320.28|12200.28|12317.9|12197.9|10
1624385640000|2021-06-22 18:14:00|12317.83|12197.83|12319.26|12199.26|12319.26|12199.26|12316.49|12196.49|10
1624385650000|2021-06-22 18:14:10|12319.12|12199.12|12316.85|12196.85|12319.12|12199.12|12316.15|12196.15|10
1624385660000|2021-06-22 18:14:20|12316.51|12196.51|12313.45|12193.45|12316.51|12196.51|12313.01|12193.01|10
1624385670000|2021-06-22 18:14:30|12313.04|12193.04|12313.23|12193.23|12313.96|12193.96|12311.98|12191.98|10
1624385680000|2021-06-22 18:14:40|12313.25|12193.25|12311.98|12191.98|12313.73|12193.73|12311.98|12191.98|10
1624385690000|2021-06-22 18:14:50|12311.88|12191.88|12313.04|12193.04|12313.04|12193.04|12310.56|12190.56|10
1624385700000|2021-06-22 18:15:00|12313.21|12193.21|12305.88|12185.88|12313.33|12193.33|12305.88|12185.88|10
1624385710000|2021-06-22 18:15:10|12302.73|12182.73|12294.18|12174.18|12302.73|12182.73|12294.18|12174.18|10
1624385720000|2021-06-22 18:15:20|12293.8|12173.8|12293.87|12173.87|12294.64|12174.64|12293.37|12173.37|10
1624385730000|2021-06-22 18:15:30|12293.66|12173.66|12299.63|12179.63|12299.63|12179.63|12293.52|12173.52|10
1624385740000|2021-06-22 18:15:40|12300|12180|12302.39|12182.39|12302.85|12182.85|12299.46|12179.46|10
1624385750000|2021-06-22 18:15:50|12304.13|12184.13|12310.18|12190.18|12310.18|12190.18|12304.13|12184.13|10
1624385760000|2021-06-22 18:16:00|12311.32|12191.32|12318.42|12198.42|12318.42|12198.42|12311.32|12191.32|10
1624385770000|2021-06-22 18:16:10|12318.02|12198.02|12326.93|12206.93|12326.93|12206.93|12318.02|12198.02|10
1624385780000|2021-06-22 18:16:20|12328.71|12208.71|12335.73|12215.73|12335.73|12215.73|12328.71|12208.71|10
1624385790000|2021-06-22 18:16:30|12337.12|12217.12|12351.46|12231.46|12353.28|12233.28|12337.12|12217.12|10
1624385800000|2021-06-22 18:16:40|12356.35|12236.35|12391.4|12271.4|12391.4|12271.4|12356.35|12236.35|10
1624385810000|2021-06-22 18:16:50|12391.28|12271.28|12393.33|12273.33|12396.14|12276.14|12390.57|12270.57|9
1624385820000|2021-06-22 18:17:00|12392.22|12272.22|12386.04|12266.04|12392.22|12272.22|12385.18|12265.18|10
1624385830000|2021-06-22 18:17:10|12383.49|12263.49|12379.57|12259.57|12383.49|12263.49|12378.98|12258.98|10
1624385840000|2021-06-22 18:17:20|12379.9|12259.9|12385.66|12265.66|12385.66|12265.66|12379.9|12259.9|9
1624385850000|2021-06-22 18:17:30|12385.17|12265.17|12386.94|12266.94|12387.96|12267.96|12385.17|12265.17|10
1624385860000|2021-06-22 18:17:40|12386.08|12266.08|12380.11|12260.11|12386.08|12266.08|12380.11|12260.11|10
1624385870000|2021-06-22 18:17:50|12379.45|12259.45|12370.83|12250.83|12379.45|12259.45|12370.83|12250.83|10
1624385880000|2021-06-22 18:18:00|12370.93|12250.93|12371.31|12251.31|12371.85|12251.85|12368.89|12248.89|10
1624385890000|2021-06-22 18:18:10|12373.58|12253.58|12381.95|12261.95|12382.19|12262.19|12373.58|12253.58|10
1624385900000|2021-06-22 18:18:20|12385.94|12265.94|12389.3|12269.3|12389.84|12269.84|12385.94|12265.94|10
1624385910000|2021-06-22 18:18:30|12391.2|12271.2|12391.54|12271.54|12393.32|12273.32|12391.2|12271.2|9
1624385920000|2021-06-22 18:18:40|12390.64|12270.64|12384.55|12264.55|12390.64|12270.64|12383.84|12263.84|10
1624385930000|2021-06-22 18:18:50|12382.21|12262.21|12378.6|12258.6|12382.45|12262.45|12378.6|12258.6|10
1624385940000|2021-06-22 18:19:00|12377.27|12257.27|12371.24|12251.24|12377.27|12257.27|12371.24|12251.24|10
1624385950000|2021-06-22 18:19:10|12370.13|12250.13|12366.93|12246.93|12370.63|12250.63|12366.93|12246.93|10
1624385960000|2021-06-22 18:19:20|12365.68|12245.68|12362.84|12242.84|12367.84|12247.84|12362.84|12242.84|10
1624385970000|2021-06-22 18:19:30|12362.71|12242.71|12355.95|12235.95|12362.71|12242.71|12355.95|12235.95|10
1624385980000|2021-06-22 18:19:40|12355.13|12235.13|12353.73|12233.73|12355.13|12235.13|12352.5|12232.5|10
1624385990000|2021-06-22 18:19:50|12352.99|12232.99|12350.56|12230.56|12352.99|12232.99|12350.15|12230.15|10
1624386000000|2021-06-22 18:20:00|12351.23|12231.23|12355.08|12235.08|12355.08|12235.08|12350.11|12230.11|10
1624386010000|2021-06-22 18:20:10|12355.72|12235.72|12359.45|12239.45|12359.45|12239.45|12355.72|12235.72|9
1624386020000|2021-06-22 18:20:20|12363.45|12243.45|12366.24|12246.24|12366.24|12246.24|12363.45|12243.45|10
1624386030000|2021-06-22 18:20:30|12365.51|12245.51|12368.38|12248.38|12368.38|12248.38|12365.51|12245.51|9
1624386040000|2021-06-22 18:20:40|12368.28|12248.28|12369.31|12249.31|12369.51|12249.51|12368.28|12248.28|10
1624386050000|2021-06-22 18:20:50|12367.21|12247.21|12363.68|12243.68|12367.21|12247.21|12362.81|12242.81|10
1624386060000|2021-06-22 18:21:00|12365.41|12245.41|12361.91|12241.91|12365.41|12245.41|12360.87|12240.87|10
1624386070000|2021-06-22 18:21:10|12361.85|12241.85|12356.5|12236.5|12361.97|12241.97|12356.5|12236.5|10
1624386080000|2021-06-22 18:21:20|12356.28|12236.28|12356.42|12236.42|12357.32|12237.32|12356.08|12236.08|9
1624386090000|2021-06-22 18:21:30|12356.15|12236.15|12362.59|12242.59|12362.59|12242.59|12356.15|12236.15|10
1624386100000|2021-06-22 18:21:40|12362.96|12242.96|12371.06|12251.06|12371.06|12251.06|12362.96|12242.96|10
1624386110000|2021-06-22 18:21:50|12370.67|12250.67|12368.41|12248.41|12372.93|12252.93|12368.01|12248.01|10
1624386120000|2021-06-22 18:22:00|12366.54|12246.54|12362.02|12242.02|12366.54|12246.54|12362.02|12242.02|10
1624386130000|2021-06-22 18:22:10|12361.3|12241.3|12357.95|12237.95|12361.3|12241.3|12357.95|12237.95|10
1624386140000|2021-06-22 18:22:20|12357.83|12237.83|12356.27|12236.27|12358.04|12238.04|12356.02|12236.02|10
1624386150000|2021-06-22 18:22:30|12355.46|12235.46|12349.53|12229.53|12355.46|12235.46|12349.53|12229.53|10
1624386160000|2021-06-22 18:22:40|12348.32|12228.32|12342.92|12222.92|12348.32|12228.32|12342.92|12222.92|10
1624386170000|2021-06-22 18:22:50|12342.51|12222.51|12341.54|12221.54|12342.51|12222.51|12341.48|12221.48|10
1624386180000|2021-06-22 18:23:00|12341.35|12221.35|12337.24|12217.24|12342.11|12222.11|12337.18|12217.18|10
1624386190000|2021-06-22 18:23:10|12337.38|12217.38|12335.33|12215.33|12337.38|12217.38|12335.15|12215.15|8
1624386200000|2021-06-22 18:23:20|12334.43|12214.43|12332.05|12212.05|12335.19|12215.19|12332.05|12212.05|10
1624386210000|2021-06-22 18:23:30|12331.77|12211.77|12332.02|12212.02|12332.4|12212.4|12331.09|12211.09|10
1624386220000|2021-06-22 18:23:40|12332.19|12212.19|12330.99|12210.99|12332.55|12212.55|12330.99|12210.99|10
1624386230000|2021-06-22 18:23:50|12330.96|12210.96|12327.53|12207.53|12330.96|12210.96|12326.68|12206.68|10
1624386240000|2021-06-22 18:24:00|12325.21|12205.21|12319.51|12199.51|12325.21|12205.21|12318.68|12198.68|10
1624386250000|2021-06-22 18:24:10|12319.62|12199.62|12325.54|12205.54|12325.71|12205.71|12319.08|12199.08|10
1624386260000|2021-06-22 18:24:20|12326.19|12206.19|12327.12|12207.12|12328.55|12208.55|12326.19|12206.19|10
1624386270000|2021-06-22 18:24:30|12327.33|12207.33|12331.84|12211.84|12331.84|12211.84|12327.33|12207.33|10
1624386280000|2021-06-22 18:24:40|12332.15|12212.15|12335.41|12215.41|12335.61|12215.61|12331.42|12211.42|10
1624386290000|2021-06-22 18:24:50|12336.56|12216.56|12339.99|12219.99|12339.99|12219.99|12335.6|12215.6|10
1624386300000|2021-06-22 18:25:00|12339.81|12219.81|12342.64|12222.64|12342.87|12222.87|12339.5|12219.5|10
1624386310000|2021-06-22 18:25:10|12342.52|12222.52|12349.11|12229.11|12349.11|12229.11|12342.52|12222.52|10
1624386320000|2021-06-22 18:25:20|12349.19|12229.19|12360.71|12240.71|12360.71|12240.71|12349.19|12229.19|10
1624386330000|2021-06-22 18:25:30|12361.53|12241.53|12367.39|12247.39|12367.39|12247.39|12361.51|12241.51|10
1624386340000|2021-06-22 18:25:40|12367.32|12247.32|12372.61|12252.61|12372.61|12252.61|12367.32|12247.32|10
1624386350000|2021-06-22 18:25:50|12372.77|12252.77|12375.49|12255.49|12375.49|12255.49|12371.42|12251.42|10
1624386360000|2021-06-22 18:26:00|12375.54|12255.54|12377.63|12257.63|12378.65|12258.65|12375.3|12255.3|10
1624386370000|2021-06-22 18:26:10|12379.59|12259.59|12383.4|12263.4|12383.4|12263.4|12379.59|12259.59|10
1624386380000|2021-06-22 18:26:20|12384.17|12264.17|12383.6|12263.6|12384.17|12264.17|12382.46|12262.46|10
1624386390000|2021-06-22 18:26:30|12383.86|12263.86|12387.67|12267.67|12388.41|12268.41|12383.86|12263.86|10
1624386400000|2021-06-22 18:26:40|12388.28|12268.28|12391.44|12271.44|12391.44|12271.44|12387.11|12267.11|10
1624386410000|2021-06-22 18:26:50|12391.39|12271.39|12394.77|12274.77|12395.15|12275.15|12391.39|12271.39|10
1624386420000|2021-06-22 18:27:00|12394.35|12274.35|12390.73|12270.73|12394.35|12274.35|12390.12|12270.12|10
1624386430000|2021-06-22 18:27:10|12389.76|12269.76|12383.99|12263.99|12389.76|12269.76|12383.99|12263.99|10
1624386440000|2021-06-22 18:27:20|12383.74|12263.74|12380.04|12260.04|12383.74|12263.74|12379.59|12259.59|10
1624386450000|2021-06-22 18:27:30|12380.45|12260.45|12379.53|12259.53|12381.07|12261.07|12379.53|12259.53|10
1624386460000|2021-06-22 18:27:40|12379.44|12259.44|12380.34|12260.34|12380.53|12260.53|12379.33|12259.33|10
1624386470000|2021-06-22 18:27:50|12380.56|12260.56|12385.29|12265.29|12385.29|12265.29|12379.89|12259.89|10
1624386480000|2021-06-22 18:28:00|12384.09|12264.09|12397.45|12277.45|12397.45|12277.45|12384.09|12264.09|10
1624386490000|2021-06-22 18:28:10|12399.67|12279.67|12401.49|12281.49|12402.85|12282.85|12399.67|12279.67|10
1624386500000|2021-06-22 18:28:20|12402.4|12282.4|12406.11|12286.11|12406.11|12286.11|12402.25|12282.25|10
1624386510000|2021-06-22 18:28:30|12406.13|12286.13|12405.23|12285.23|12407.13|12287.13|12405.04|12285.04|10
1624386520000|2021-06-22 18:28:40|12405.32|12285.32|12408.71|12288.71|12408.71|12288.71|12404.26|12284.26|10
1624386530000|2021-06-22 18:28:50|12408.55|12288.55|12406.92|12286.92|12408.55|12288.55|12406.52|12286.52|10
1624386540000|2021-06-22 18:29:00|12406.6|12286.6|12401.75|12281.75|12406.6|12286.6|12401.75|12281.75|10
1624386550000|2021-06-22 18:29:10|12401.4|12281.4|12396.44|12276.44|12401.4|12281.4|12396.44|12276.44|9
1624386560000|2021-06-22 18:29:20|12396.62|12276.62|12396.53|12276.53|12397.4|12277.4|12395.69|12275.69|10
1624386570000|2021-06-22 18:29:30|12396.3|12276.3|12393.44|12273.44|12396.31|12276.31|12392.92|12272.92|10
1624386580000|2021-06-22 18:29:40|12393.65|12273.65|12394.42|12274.42|12395.81|12275.81|12393.65|12273.65|10
1624386590000|2021-06-22 18:29:50|12394.38|12274.38|12395.87|12275.87|12396|12276|12394.12|12274.12|9
1624386600000|2021-06-22 18:30:00|12395.33|12275.33|12385.85|12265.85|12395.69|12275.69|12385.85|12265.85|10
1624386610000|2021-06-22 18:30:10|12385.34|12265.34|12374.03|12254.03|12385.34|12265.34|12374.03|12254.03|10
1624386620000|2021-06-22 18:30:20|12373.53|12253.53|12370.47|12250.47|12373.53|12253.53|12368.06|12248.06|10
1624386630000|2021-06-22 18:30:30|12369.59|12249.59|12369.87|12249.87|12369.87|12249.87|12368.72|12248.72|10
1624386640000|2021-06-22 18:30:40|12370.69|12250.69|12379.36|12259.36|12379.36|12259.36|12370.52|12250.52|10
1624386650000|2021-06-22 18:30:50|12383.31|12263.31|12392.55|12272.55|12392.55|12272.55|12383.31|12263.31|10
1624386660000|2021-06-22 18:31:00|12395.42|12275.42|12408.47|12288.47|12408.47|12288.47|12395.09|12275.09|10
1624386670000|2021-06-22 18:31:10|12409.58|12289.58|12419.14|12299.14|12419.14|12299.14|12409.58|12289.58|10
1624386680000|2021-06-22 18:31:20|12422.48|12302.48|12454.66|12334.66|12455.28|12335.28|12422.48|12302.48|10
1624386690000|2021-06-22 18:31:30|12458.89|12338.89|12471.76|12351.76|12471.76|12351.76|12457.56|12337.56|10
1624386700000|2021-06-22 18:31:40|12475.4|12355.4|12489.69|12369.69|12490.69|12370.69|12475.4|12355.4|10
1624386710000|2021-06-22 18:31:50|12489.88|12369.88|12484.29|12364.29|12489.88|12369.88|12483.83|12363.83|10
1624386720000|2021-06-22 18:32:00|12485.63|12365.63|12493.31|12373.31|12493.31|12373.31|12482.56|12362.56|10
1624386730000|2021-06-22 18:32:10|12495.9|12375.9|12506.16|12386.16|12506.7|12386.7|12495.9|12375.9|10
1624386740000|2021-06-22 18:32:20|12505.71|12385.71|12504.35|12384.35|12505.9|12385.9|12503.97|12383.97|10
1624386750000|2021-06-22 18:32:30|12503.6|12383.6|12508.38|12388.38|12508.38|12388.38|12503.6|12383.6|10
1624386760000|2021-06-22 18:32:40|12507.93|12387.93|12510.73|12390.73|12510.73|12390.73|12507.05|12387.05|10
1624386770000|2021-06-22 18:32:50|12510.52|12390.52|12508.11|12388.11|12510.52|12390.52|12505.65|12385.65|10
1624386780000|2021-06-22 18:33:00|12508.31|12388.31|12509.79|12389.79|12510.4|12390.4|12508.31|12388.31|10
1624386790000|2021-06-22 18:33:10|12509.48|12389.48|12518.82|12398.82|12518.82|12398.82|12509.48|12389.48|10
1624386800000|2021-06-22 18:33:20|12519.1|12399.1|12520.94|12400.94|12521.22|12401.22|12519.1|12399.1|10
1624386810000|2021-06-22 18:33:30|12520.29|12400.29|12531.82|12411.82|12535.64|12415.64|12520.11|12400.11|10
1624386820000|2021-06-22 18:33:40|12533.98|12413.98|12545.63|12425.63|12545.63|12425.63|12533.98|12413.98|10
1624386830000|2021-06-22 18:33:50|12546.04|12426.04|12547.13|12427.13|12547.45|12427.45|12545.41|12425.41|10
1624386840000|2021-06-22 18:34:00|12547.09|12427.09|12541.8|12421.8|12547.09|12427.09|12541.36|12421.36|10
1624386850000|2021-06-22 18:34:10|12542.29|12422.29|12539.75|12419.75|12542.31|12422.31|12539.36|12419.36|10
1624386860000|2021-06-22 18:34:20|12538.18|12418.18|12544.89|12424.89|12544.89|12424.89|12538.18|12418.18|10
1624386870000|2021-06-22 18:34:30|12546.2|12426.2|12558.11|12438.11|12558.11|12438.11|12546.2|12426.2|10
1624386880000|2021-06-22 18:34:40|12558.88|12438.88|12551.25|12431.25|12558.88|12438.88|12551.25|12431.25|10
1624386890000|2021-06-22 18:34:50|12551.69|12431.69|12552.76|12432.76|12552.76|12432.76|12549.67|12429.67|10
1624386900000|2021-06-22 18:35:00|12552.7|12432.7|12544.77|12424.77|12552.7|12432.7|12544.77|12424.77|10
1624386910000|2021-06-22 18:35:10|12542.75|12422.75|12533.71|12413.71|12542.75|12422.75|12533.48|12413.48|10
1624386920000|2021-06-22 18:35:20|12533.26|12413.26|12533.52|12413.52|12533.52|12413.52|12532.13|12412.13|9
1624386930000|2021-06-22 18:35:30|12533.86|12413.86|12527.51|12407.51|12534.18|12414.18|12526.76|12406.76|10
1624386940000|2021-06-22 18:35:40|12527.33|12407.33|12521.39|12401.39|12527.33|12407.33|12518.75|12398.75|10
1624386950000|2021-06-22 18:35:50|12521.67|12401.67|12522.79|12402.79|12524.31|12404.31|12521.67|12401.67|10
1624386960000|2021-06-22 18:36:00|12522.73|12402.73|12518.87|12398.87|12522.73|12402.73|12518.87|12398.87|10
1624386970000|2021-06-22 18:36:10|12518.33|12398.33|12515.37|12395.37|12518.33|12398.33|12515.09|12395.09|10
1624386980000|2021-06-22 18:36:20|12515.19|12395.19|12509.69|12389.69|12515.19|12395.19|12507.65|12387.65|10
1624386990000|2021-06-22 18:36:30|12509.81|12389.81|12511.51|12391.51|12514.2|12394.2|12509.81|12389.81|10
1624387000000|2021-06-22 18:36:40|12510.48|12390.48|12499.41|12379.41|12510.48|12390.48|12499.17|12379.17|10
1624387010000|2021-06-22 18:36:50|12498|12378|12492.43|12372.43|12498|12378|12492.43|12372.43|10
1624387020000|2021-06-22 18:37:00|12493.2|12373.2|12498.03|12378.03|12498.03|12378.03|12491.36|12371.36|10
1624387030000|2021-06-22 18:37:10|12499.79|12379.79|12503.59|12383.59|12504.19|12384.19|12499.79|12379.79|9
1624387040000|2021-06-22 18:37:20|12503.26|12383.26|12502.85|12382.85|12503.55|12383.55|12502.6|12382.6|10
1624387050000|2021-06-22 18:37:30|12502.99|12382.99|12504.5|12384.5|12504.5|12384.5|12502.99|12382.99|10
1624387060000|2021-06-22 18:37:40|12504.37|12384.37|12504.42|12384.42|12505.05|12385.05|12503.91|12383.91|10
1624387070000|2021-06-22 18:37:50|12503.92|12383.92|12503.26|12383.26|12504.05|12384.05|12502.65|12382.65|10
1624387080000|2021-06-22 18:38:00|12504.56|12384.56|12521.16|12401.16|12521.16|12401.16|12504.56|12384.56|10
1624387090000|2021-06-22 18:38:10|12521.49|12401.49|12531.4|12411.4|12531.42|12411.42|12521.49|12401.49|10
1624387100000|2021-06-22 18:38:20|12533.31|12413.31|12544.18|12424.18|12544.18|12424.18|12533.31|12413.31|10
1624387110000|2021-06-22 18:38:30|12546.27|12426.27|12550.94|12430.94|12550.94|12430.94|12546.27|12426.27|10
1624387120000|2021-06-22 18:38:40|12551.11|12431.11|12560.78|12440.78|12560.93|12440.93|12551.07|12431.07|10
1624387130000|2021-06-22 18:38:50|12561.14|12441.14|12584.7|12464.7|12584.7|12464.7|12561.14|12441.14|10
1624387140000|2021-06-22 18:39:00|12585.34|12465.34|12586.14|12466.14|12588.18|12468.18|12584.41|12464.41|10
1624387150000|2021-06-22 18:39:10|12584.82|12464.82|12579.23|12459.23|12584.82|12464.82|12579.23|12459.23|10
1624387160000|2021-06-22 18:39:20|12578.57|12458.57|12580.14|12460.14|12580.63|12460.63|12576.35|12456.35|10
1624387170000|2021-06-22 18:39:30|12578.96|12458.96|12580.6|12460.6|12582.07|12462.07|12577.47|12457.47|9
1624387180000|2021-06-22 18:39:40|12580.38|12460.38|12579.78|12459.78|12581.6|12461.6|12579.78|12459.78|10
1624387190000|2021-06-22 18:39:50|12579.32|12459.32|12575.48|12455.48|12579.32|12459.32|12574.74|12454.74|10
1624387200000|2021-06-22 18:40:00|12576.29|12456.29|12579.79|12459.79|12580.13|12460.13|12576.29|12456.29|9
1624387210000|2021-06-22 18:40:10|12579.59|12459.59|12577.62|12457.62|12581.07|12461.07|12577.62|12457.62|10
1624387220000|2021-06-22 18:40:20|12576.96|12456.96|12565.46|12445.46|12576.96|12456.96|12565.46|12445.46|10
1624387230000|2021-06-22 18:40:30|12566.7|12446.7|12570.91|12450.91|12571.42|12451.42|12566.34|12446.34|10
1624387240000|2021-06-22 18:40:40|12571.06|12451.06|12570.38|12450.38|12571.06|12451.06|12569.65|12449.65|10
1624387250000|2021-06-22 18:40:50|12570.76|12450.76|12572.14|12452.14|12572.14|12452.14|12569.57|12449.57|10
1624387260000|2021-06-22 18:41:00|12572.42|12452.42|12572.01|12452.01|12572.54|12452.54|12572.01|12452.01|10
1624387270000|2021-06-22 18:41:10|12573.64|12453.64|12576.81|12456.81|12576.81|12456.81|12573.41|12453.41|10
1624387280000|2021-06-22 18:41:20|12576.93|12456.93|12582.43|12462.43|12583.12|12463.12|12576.93|12456.93|10
1624387290000|2021-06-22 18:41:30|12582.51|12462.51|12580.27|12460.27|12585.53|12465.53|12580.27|12460.27|10
1624387300000|2021-06-22 18:41:40|12579.99|12459.99|12575.75|12455.75|12580.09|12460.09|12575.75|12455.75|10
1624387310000|2021-06-22 18:41:50|12575.91|12455.91|12581.18|12461.18|12581.18|12461.18|12575.91|12455.91|10
1624387320000|2021-06-22 18:42:00|12580.66|12460.66|12578.53|12458.53|12581.21|12461.21|12578.53|12458.53|10
1624387330000|2021-06-22 18:42:10|12577.17|12457.17|12572.86|12452.86|12577.17|12457.17|12572.02|12452.02|10
1624387340000|2021-06-22 18:42:20|12571.46|12451.46|12569.45|12449.45|12571.66|12451.66|12569.45|12449.45|10
1624387350000|2021-06-22 18:42:30|12569.71|12449.71|12574.08|12454.08|12574.08|12454.08|12569.45|12449.45|10
1624387360000|2021-06-22 18:42:40|12574.47|12454.47|12583.8|12463.8|12583.8|12463.8|12574.47|12454.47|10
1624387370000|2021-06-22 18:42:50|12584.37|12464.37|12590.01|12470.01|12590.01|12470.01|12584.37|12464.37|10
1624387380000|2021-06-22 18:43:00|12590.43|12470.43|12593.37|12473.37|12593.57|12473.57|12590.43|12470.43|10
1624387390000|2021-06-22 18:43:10|12593.47|12473.47|12598.13|12478.13|12598.13|12478.13|12593.44|12473.44|9
1624387400000|2021-06-22 18:43:20|12599.11|12479.11|12598.58|12478.58|12599.96|12479.96|12598.41|12478.41|10
1624387410000|2021-06-22 18:43:30|12598.86|12478.86|12595.35|12475.35|12598.86|12478.86|12595.35|12475.35|9
1624387420000|2021-06-22 18:43:40|12596.36|12476.36|12598.3|12478.3|12599.12|12479.12|12596.36|12476.36|10
1624387430000|2021-06-22 18:43:50|12598.5|12478.5|12601.71|12481.71|12601.71|12481.71|12598.09|12478.09|10
1624387440000|2021-06-22 18:44:00|12601.81|12481.81|12609.63|12489.63|12609.63|12489.63|12601.81|12481.81|9
1624387450000|2021-06-22 18:44:10|12611.23|12491.23|12617.62|12497.62|12617.93|12497.93|12611.23|12491.23|10
1624387460000|2021-06-22 18:44:20|12617.53|12497.53|12618.22|12498.22|12618.36|12498.36|12616.52|12496.52|10
1624387470000|2021-06-22 18:44:30|12617.91|12497.91|12622.99|12502.99|12622.99|12502.99|12616.8|12496.8|10
1624387480000|2021-06-22 18:44:40|12622.09|12502.09|12621.06|12501.06|12622.09|12502.09|12619.44|12499.44|10
1624387490000|2021-06-22 18:44:50|12622.97|12502.97|12627.91|12507.91|12627.91|12507.91|12622.97|12502.97|9
1624387500000|2021-06-22 18:45:00|12629.03|12509.03|12634.45|12514.45|12634.5|12514.5|12629.03|12509.03|10
1624387510000|2021-06-22 18:45:10|12633.75|12513.75|12618.19|12498.19|12633.75|12513.75|12618.19|12498.19|10
1624387520000|2021-06-22 18:45:20|12618.74|12498.74|12612.97|12492.97|12620.1|12500.1|12612.97|12492.97|10
1624387530000|2021-06-22 18:45:30|12612.12|12492.12|12605.1|12485.1|12612.21|12492.21|12605.1|12485.1|10
1624387540000|2021-06-22 18:45:40|12604.23|12484.23|12594|12474|12604.23|12484.23|12594|12474|10
1624387550000|2021-06-22 18:45:50|12593.34|12473.34|12582.03|12462.03|12593.34|12473.34|12582.03|12462.03|10
1624387560000|2021-06-22 18:46:00|12577.09|12457.09|12575.85|12455.85|12577.22|12457.22|12573.28|12453.28|10
1624387570000|2021-06-22 18:46:10|12575.73|12455.73|12571.18|12451.18|12575.73|12455.73|12571.18|12451.18|10
1624387580000|2021-06-22 18:46:20|12571.2|12451.2|12570.78|12450.78|12571.8|12451.8|12569.59|12449.59|10
1624387590000|2021-06-22 18:46:30|12571.37|12451.37|12582.57|12462.57|12582.57|12462.57|12570.95|12450.95|10
1624387600000|2021-06-22 18:46:40|12582.78|12462.78|12593.28|12473.28|12593.87|12473.87|12582.78|12462.78|10
1624387610000|2021-06-22 18:46:50|12593.21|12473.21|12587.16|12467.16|12593.21|12473.21|12586.55|12466.55|10
1624387620000|2021-06-22 18:47:00|12583.37|12463.37|12577.86|12457.86|12583.37|12463.37|12576.47|12456.47|10
1624387630000|2021-06-22 18:47:10|12577.79|12457.79|12585.14|12465.14|12585.14|12465.14|12577.28|12457.28|10
1624387640000|2021-06-22 18:47:20|12586.68|12466.68|12586.01|12466.01|12588.52|12468.52|12586.01|12466.01|10
1624387650000|2021-06-22 18:47:30|12586.06|12466.06|12581.68|12461.68|12586.06|12466.06|12581.68|12461.68|9
1624387660000|2021-06-22 18:47:40|12580.58|12460.58|12580.09|12460.09|12582.96|12462.96|12579.05|12459.05|10
1624387670000|2021-06-22 18:47:50|12578.93|12458.93|12572.95|12452.95|12578.93|12458.93|12572.9|12452.9|10
1624387680000|2021-06-22 18:48:00|12570.81|12450.81|12572.24|12452.24|12572.24|12452.24|12569.35|12449.35|10
1624387690000|2021-06-22 18:48:10|12571.88|12451.88|12567.75|12447.75|12572.29|12452.29|12567.75|12447.75|10
1624387700000|2021-06-22 18:48:20|12566.9|12446.9|12570.07|12450.07|12570.07|12450.07|12566.21|12446.21|10
1624387710000|2021-06-22 18:48:30|12570.23|12450.23|12572.25|12452.25|12573.21|12453.21|12570.23|12450.23|10
1624387720000|2021-06-22 18:48:40|12572.55|12452.55|12575.8|12455.8|12575.88|12455.88|12572.55|12452.55|10
1624387730000|2021-06-22 18:48:50|12575.96|12455.96|12574.9|12454.9|12576.19|12456.19|12574.23|12454.23|10
1624387740000|2021-06-22 18:49:00|12573.88|12453.88|12575.31|12455.31|12576.65|12456.65|12573.88|12453.88|10
1624387750000|2021-06-22 18:49:10|12575.38|12455.38|12574.74|12454.74|12575.59|12455.59|12574.2|12454.2|10
1624387760000|2021-06-22 18:49:20|12574.13|12454.13|12568.3|12448.3|12574.13|12454.13|12567.5|12447.5|10
1624387770000|2021-06-22 18:49:30|12567.2|12447.2|12552.14|12432.14|12567.2|12447.2|12552.14|12432.14|10
1624387780000|2021-06-22 18:49:40|12550.07|12430.07|12548.61|12428.61|12550.19|12430.19|12546.8|12426.8|10
1624387790000|2021-06-22 18:49:50|12549.88|12429.88|12556.18|12436.18|12556.18|12436.18|12549.61|12429.61|10
1624387800000|2021-06-22 18:50:00|12555.89|12435.89|12553.72|12433.72|12556.36|12436.36|12553.72|12433.72|10
1624387810000|2021-06-22 18:50:10|12553.2|12433.2|12548.25|12428.25|12553.2|12433.2|12548.25|12428.25|10
1624387820000|2021-06-22 18:50:20|12547.72|12427.72|12537.93|12417.93|12547.72|12427.72|12537.93|12417.93|10
1624387830000|2021-06-22 18:50:30|12536.81|12416.81|12525.28|12405.28|12536.81|12416.81|12525.28|12405.28|10
1624387840000|2021-06-22 18:50:40|12525.35|12405.35|12514.09|12394.09|12525.35|12405.35|12514.09|12394.09|10
1624387850000|2021-06-22 18:50:50|12513.95|12393.95|12517.63|12397.63|12517.63|12397.63|12512.6|12392.6|10
1624387860000|2021-06-22 18:51:00|12517.41|12397.41|12524.31|12404.31|12524.31|12404.31|12517.41|12397.41|9
1624387870000|2021-06-22 18:51:10|12524.93|12404.93|12530.1|12410.1|12530.1|12410.1|12524.93|12404.93|9
1624387880000|2021-06-22 18:51:20|12530.54|12410.54|12522.73|12402.73|12530.92|12410.92|12522.73|12402.73|10
1624387890000|2021-06-22 18:51:30|12522.43|12402.43|12519.57|12399.57|12523.11|12403.11|12519.57|12399.57|10
1624387900000|2021-06-22 18:51:40|12518.71|12398.71|12514.5|12394.5|12518.71|12398.71|12514.5|12394.5|10
1624387910000|2021-06-22 18:51:50|12514.43|12394.43|12508.72|12388.72|12514.51|12394.51|12508.72|12388.72|10
1624387920000|2021-06-22 18:52:00|12509.34|12389.34|12504.74|12384.74|12509.34|12389.34|12504.26|12384.26|10
1624387930000|2021-06-22 18:52:10|12504.58|12384.58|12497.01|12377.01|12504.58|12384.58|12496.81|12376.81|10
1624387940000|2021-06-22 18:52:20|12494.6|12374.6|12500.12|12380.12|12500.28|12380.28|12494.6|12374.6|10
1624387950000|2021-06-22 18:52:30|12502.33|12382.33|12507.03|12387.03|12507.13|12387.13|12501.37|12381.37|10
1624387960000|2021-06-22 18:52:40|12506.85|12386.85|12506.82|12386.82|12507.99|12387.99|12506.76|12386.76|10
1624387970000|2021-06-22 18:52:50|12507.13|12387.13|12502.34|12382.34|12507.13|12387.13|12502.2|12382.2|10
1624387980000|2021-06-22 18:53:00|12502.45|12382.45|12498.41|12378.41|12502.45|12382.45|12498.41|12378.41|10
1624387990000|2021-06-22 18:53:10|12498.08|12378.08|12494.01|12374.01|12498.08|12378.08|12494.01|12374.01|10
1624388000000|2021-06-22 18:53:20|12493.62|12373.62|12490.79|12370.79|12493.62|12373.62|12490.26|12370.26|10
1624388010000|2021-06-22 18:53:30|12491.23|12371.23|12493.99|12373.99|12493.99|12373.99|12491.23|12371.23|10
1624388020000|2021-06-22 18:53:40|12493.82|12373.82|12496.26|12376.26|12496.26|12376.26|12493.82|12373.82|10
1624388030000|2021-06-22 18:53:50|12496.8|12376.8|12498.1|12378.1|12498.1|12378.1|12496.8|12376.8|10
1624388040000|2021-06-22 18:54:00|12499.57|12379.57|12505.74|12385.74|12505.74|12385.74|12499.57|12379.57|10
1624388050000|2021-06-22 18:54:10|12506.42|12386.42|12507.88|12387.88|12508.52|12388.52|12506.42|12386.42|10
1624388060000|2021-06-22 18:54:20|12506.65|12386.65|12503|12383|12507.36|12387.36|12502.81|12382.81|10
1624388070000|2021-06-22 18:54:30|12501.9|12381.9|12499.48|12379.48|12501.9|12381.9|12498.62|12378.62|10
1624388080000|2021-06-22 18:54:40|12499.35|12379.35|12500.22|12380.22|12500.33|12380.33|12499.09|12379.09|10
1624388090000|2021-06-22 18:54:50|12500.16|12380.16|12499.59|12379.59|12500.34|12380.34|12499.56|12379.56|10
1624388100000|2021-06-22 18:55:00|12498.6|12378.6|12493.63|12373.63|12498.73|12378.73|12493.63|12373.63|10
1624388110000|2021-06-22 18:55:10|12493.09|12373.09|12486.66|12366.66|12493.09|12373.09|12486.66|12366.66|10
1624388120000|2021-06-22 18:55:20|12486.3|12366.3|12490.04|12370.04|12490.04|12370.04|12485.86|12365.86|10
1624388130000|2021-06-22 18:55:30|12489.11|12369.11|12492.86|12372.86|12492.86|12372.86|12489.11|12369.11|10
1624388140000|2021-06-22 18:55:40|12492.71|12372.71|12496.49|12376.49|12496.49|12376.49|12492.71|12372.71|10
1624388150000|2021-06-22 18:55:50|12494.53|12374.53|12490.06|12370.06|12494.78|12374.78|12489.99|12369.99|10
1624388160000|2021-06-22 18:56:00|12489.5|12369.5|12487.55|12367.55|12489.5|12369.5|12487.3|12367.3|10
1624388170000|2021-06-22 18:56:10|12486.01|12366.01|12485.18|12365.18|12486.38|12366.38|12485.16|12365.16|10
1624388180000|2021-06-22 18:56:20|12485.45|12365.45|12484.22|12364.22|12485.45|12365.45|12484.02|12364.02|10
1624388190000|2021-06-22 18:56:30|12484.46|12364.46|12483.89|12363.89|12484.46|12364.46|12483.55|12363.55|9
1624388200000|2021-06-22 18:56:40|12483.93|12363.93|12483|12363|12484.38|12364.38|12482.88|12362.88|10
1624388210000|2021-06-22 18:56:50|12482.78|12362.78|12485.12|12365.12|12485.69|12365.69|12482.78|12362.78|10
1624388220000|2021-06-22 18:57:00|12486.44|12366.44|12485.93|12365.93|12486.66|12366.66|12485.72|12365.72|10
1624388230000|2021-06-22 18:57:10|12486.29|12366.29|12484.69|12364.69|12486.29|12366.29|12484.69|12364.69|9
1624388240000|2021-06-22 18:57:20|12484.71|12364.71|12489.12|12369.12|12489.12|12369.12|12484.71|12364.71|10
1624388250000|2021-06-22 18:57:30|12489.71|12369.71|12492.61|12372.61|12492.62|12372.62|12489.54|12369.54|10
1624388260000|2021-06-22 18:57:40|12492.51|12372.51|12490.59|12370.59|12493.1|12373.1|12490.59|12370.59|10
1624388270000|2021-06-22 18:57:50|12490.39|12370.39|12490.59|12370.59|12492.39|12372.39|12490.39|12370.39|9
1624388280000|2021-06-22 18:58:00|12491.52|12371.52|12491.23|12371.23|12491.93|12371.93|12490.29|12370.29|10
1624388290000|2021-06-22 18:58:10|12491.32|12371.32|12493.98|12373.98|12494.07|12374.07|12491.32|12371.32|10
1624388300000|2021-06-22 18:58:20|12493.87|12373.87|12492.2|12372.2|12493.87|12373.87|12491.99|12371.99|9
1624388310000|2021-06-22 18:58:30|12491.68|12371.68|12490.1|12370.1|12491.68|12371.68|12489.43|12369.43|10
1624388320000|2021-06-22 18:58:40|12489.98|12369.98|12489.65|12369.65|12490.17|12370.17|12489.46|12369.46|10
1624388330000|2021-06-22 18:58:50|12489.61|12369.61|12492.01|12372.01|12492.01|12372.01|12488.62|12368.62|10
1624388340000|2021-06-22 18:59:00|12491.65|12371.65|12491.15|12371.15|12491.77|12371.77|12491.06|12371.06|9
1624388350000|2021-06-22 18:59:10|12491.66|12371.66|12497.36|12377.36|12497.36|12377.36|12491.66|12371.66|10
1624388360000|2021-06-22 18:59:20|12499.96|12379.96|12503.74|12383.74|12503.74|12383.74|12499.96|12379.96|10
1624388370000|2021-06-22 18:59:30|12504.4|12384.4|12511.23|12391.23|12511.23|12391.23|12504.4|12384.4|10
1624388380000|2021-06-22 18:59:40|12512.02|12392.02|12516.69|12396.69|12516.85|12396.85|12512.02|12392.02|10
1624388390000|2021-06-22 18:59:50|12517.21|12397.21|12518.66|12398.66|12518.66|12398.66|12514.94|12394.94|10
1624388400000|2021-06-22 19:00:00|12519|12399|12531.75|12411.75|12531.75|12411.75|12519|12399|10
1624388410000|2021-06-22 19:00:10|12531.79|12411.79|12541.83|12421.83|12541.94|12421.94|12531.79|12411.79|10
1624388420000|2021-06-22 19:00:20|12542.28|12422.28|12535.96|12415.96|12542.35|12422.35|12535.84|12415.84|10
1624388430000|2021-06-22 19:00:30|12535.19|12415.19|12522.18|12402.18|12535.19|12415.19|12522.18|12402.18|10
1624388440000|2021-06-22 19:00:40|12521.65|12401.65|12508.15|12388.15|12521.65|12401.65|12508.15|12388.15|10
1624388450000|2021-06-22 19:00:50|12508.49|12388.49|12501.17|12381.17|12508.49|12388.49|12501.17|12381.17|10
1624388460000|2021-06-22 19:01:00|12500.58|12380.58|12481.39|12361.39|12500.58|12380.58|12481.39|12361.39|10
1624388470000|2021-06-22 19:01:10|12480.09|12360.09|12471.3|12351.3|12480.09|12360.09|12471.3|12351.3|10
1624388480000|2021-06-22 19:01:20|12471.27|12351.27|12465.1|12345.1|12471.27|12351.27|12465.1|12345.1|10
1624388490000|2021-06-22 19:01:30|12466.4|12346.4|12465.71|12345.71|12466.64|12346.64|12465.71|12345.71|5
1624406400000|2021-06-23 00:00:00|12135.13|12015.13|12142.6|12022.6|12143.62|12023.62|12135.13|12015.13|10
1624406410000|2021-06-23 00:00:10|12144.07|12024.07|12141.56|12021.56|12144.77|12024.77|12141.56|12021.56|10
1624406420000|2021-06-23 00:00:20|12140.09|12020.09|12130.35|12010.35|12140.09|12020.09|12130.35|12010.35|10
1624406430000|2021-06-23 00:00:30|12128.52|12008.52|12116.86|11996.86|12128.52|12008.52|12116.86|11996.86|10
1624406440000|2021-06-23 00:00:40|12116.07|11996.07|12101.66|11981.66|12116.07|11996.07|12101.66|11981.66|10
1624406450000|2021-06-23 00:00:50|12103.53|11983.53|12113.15|11993.15|12113.84|11993.84|12103.53|11983.53|10
1624406460000|2021-06-23 00:01:00|12113.94|11993.94|12140.29|12020.29|12140.29|12020.29|12113.94|11993.94|10
1624406470000|2021-06-23 00:01:10|12143.98|12023.98|12175.62|12055.62|12175.62|12055.62|12143.98|12023.98|10
1624406480000|2021-06-23 00:01:20|12176.37|12056.37|12179.81|12059.81|12179.81|12059.81|12173.28|12053.28|10
1624406490000|2021-06-23 00:01:30|12178.78|12058.78|12185.28|12065.28|12185.28|12065.28|12178.62|12058.62|10
1624406500000|2021-06-23 00:01:40|12185.51|12065.51|12187.9|12067.9|12188.62|12068.62|12185.51|12065.51|10
1624406510000|2021-06-23 00:01:50|12187.4|12067.4|12187.07|12067.07|12189.63|12069.63|12186.94|12066.94|10
1624406520000|2021-06-23 00:02:00|12186.86|12066.86|12184.16|12064.16|12186.93|12066.93|12181.03|12061.03|10
1624406530000|2021-06-23 00:02:10|12182.76|12062.76|12178.56|12058.56|12182.76|12062.76|12177.96|12057.96|10
1624406540000|2021-06-23 00:02:20|12178.25|12058.25|12174.89|12054.89|12178.25|12058.25|12174.89|12054.89|10
1624406550000|2021-06-23 00:02:30|12174.29|12054.29|12162.35|12042.35|12174.29|12054.29|12162.35|12042.35|10
1624406560000|2021-06-23 00:02:40|12160.55|12040.55|12150.33|12030.33|12160.55|12040.55|12150.33|12030.33|10
1624406570000|2021-06-23 00:02:50|12150.34|12030.34|12142.64|12022.64|12150.34|12030.34|12142.64|12022.64|10
1624406580000|2021-06-23 00:03:00|12142.09|12022.09|12120.47|12000.47|12142.09|12022.09|12118.72|11998.72|10
1624406590000|2021-06-23 00:03:10|12117.87|11997.87|12108.29|11988.29|12117.87|11997.87|12107.45|11987.45|10
1624406600000|2021-06-23 00:03:20|12109.01|11989.01|12103.37|11983.37|12109.85|11989.85|12103.22|11983.22|10
1624406610000|2021-06-23 00:03:30|12105.59|11985.59|12118.45|11998.45|12118.45|11998.45|12105.59|11985.59|10
1624406620000|2021-06-23 00:03:40|12117.76|11997.76|12115.77|11995.77|12118.84|11998.84|12115.77|11995.77|10
1624406630000|2021-06-23 00:03:50|12114.43|11994.43|12103.96|11983.96|12114.43|11994.43|12103.96|11983.96|10
1624406640000|2021-06-23 00:04:00|12103.13|11983.13|12101.54|11981.54|12103.13|11983.13|12099.66|11979.66|10
1624406650000|2021-06-23 00:04:10|12102.03|11982.03|12090.48|11970.48|12102.03|11982.03|12090.48|11970.48|10
1624406660000|2021-06-23 00:04:20|12088.53|11968.53|12071.33|11951.33|12088.53|11968.53|12071.33|11951.33|10
1624406670000|2021-06-23 00:04:30|12069.75|11949.75|12059.37|11939.37|12069.75|11949.75|12059.37|11939.37|10
1624406680000|2021-06-23 00:04:40|12058|11938|12056.49|11936.49|12058|11938|12055.93|11935.93|10
1624406690000|2021-06-23 00:04:50|12057.07|11937.07|12056.44|11936.44|12057.33|11937.33|12053.62|11933.62|10
1624406700000|2021-06-23 00:05:00|12056.69|11936.69|12065.95|11945.95|12067.36|11947.36|12056.69|11936.69|10
1624406710000|2021-06-23 00:05:10|12065.46|11945.46|12057.93|11937.93|12068.29|11948.29|12057.93|11937.93|10
1624406720000|2021-06-23 00:05:20|12057.78|11937.78|12050.19|11930.19|12057.78|11937.78|12049.46|11929.46|10
1624406730000|2021-06-23 00:05:30|12049.9|11929.9|12036.56|11916.56|12049.9|11929.9|12036.56|11916.56|10
1624406740000|2021-06-23 00:05:40|12035.04|11915.04|12030.45|11910.45|12035.04|11915.04|12029.07|11909.07|10
1624406750000|2021-06-23 00:05:50|12030.08|11910.08|12029.71|11909.71|12033.48|11913.48|12029.48|11909.48|10
1624406760000|2021-06-23 00:06:00|12028.77|11908.77|12026.81|11906.81|12028.9|11908.9|12026.45|11906.45|10
1624406770000|2021-06-23 00:06:10|12027.53|11907.53|12028.33|11908.33|12030.02|11910.02|12027.53|11907.53|10
1624406780000|2021-06-23 00:06:20|12028.34|11908.34|12019.01|11899.01|12028.34|11908.34|12019.01|11899.01|10
1624406790000|2021-06-23 00:06:30|12019.09|11899.09|12014.93|11894.93|12019.09|11899.09|12014.93|11894.93|10
1624406800000|2021-06-23 00:06:40|12013.48|11893.48|12010.6|11890.6|12013.48|11893.48|12010.23|11890.23|10
1624406810000|2021-06-23 00:06:50|12010.01|11890.01|12013.9|11893.9|12013.9|11893.9|12009.46|11889.46|10
1624406820000|2021-06-23 00:07:00|12015.63|11895.63|12009.87|11889.87|12017.52|11897.52|12009.87|11889.87|10
1624406830000|2021-06-23 00:07:10|12006.7|11886.7|11997.27|11877.27|12006.7|11886.7|11996.42|11876.42|10
1624406840000|2021-06-23 00:07:20|11995.49|11875.49|11988.5|11868.5|11995.49|11875.49|11987.54|11867.54|10
1624406850000|2021-06-23 00:07:30|11989.44|11869.44|11989.81|11869.81|11990.14|11870.14|11986.93|11866.93|10
1624406860000|2021-06-23 00:07:40|11990.21|11870.21|11990.09|11870.09|11995.43|11875.43|11990.09|11870.09|10
1624406870000|2021-06-23 00:07:50|11989.07|11869.07|11991|11871|11991|11871|11988|11868|10
1624406880000|2021-06-23 00:08:00|11991.8|11871.8|11990.28|11870.28|11992.97|11872.97|11990.28|11870.28|10
1624406890000|2021-06-23 00:08:10|11990.41|11870.41|11987.68|11867.68|11990.41|11870.41|11987.68|11867.68|10
1624406900000|2021-06-23 00:08:20|11987.89|11867.89|11984.97|11864.97|11987.89|11867.89|11984.4|11864.4|10
1624406910000|2021-06-23 00:08:30|11985.35|11865.35|11991.88|11871.88|11991.88|11871.88|11985.35|11865.35|10
1624406920000|2021-06-23 00:08:40|11993.31|11873.31|12011.42|11891.42|12011.42|11891.42|11993.31|11873.31|10
1624406930000|2021-06-23 00:08:50|12011.79|11891.79|12014.12|11894.12|12014.12|11894.12|12010.81|11890.81|10
1624406940000|2021-06-23 00:09:00|12013.05|11893.05|11999.94|11879.94|12013.05|11893.05|11999.94|11879.94|9
1624406950000|2021-06-23 00:09:10|11999.71|11879.71|11982.96|11862.96|11999.71|11879.71|11982.96|11862.96|10
1624406960000|2021-06-23 00:09:20|11982.09|11862.09|11969.58|11849.58|11982.09|11862.09|11968.18|11848.18|10
1624406970000|2021-06-23 00:09:30|11970.18|11850.18|11934.94|11814.94|11970.18|11850.18|11934.94|11814.94|10
1624406980000|2021-06-23 00:09:40|11935.16|11815.16|11929.36|11809.36|11936.22|11816.22|11929.36|11809.36|10
1624406990000|2021-06-23 00:09:50|11924.69|11804.69|11908.64|11788.64|11924.69|11804.69|11908.64|11788.64|10
1624407000000|2021-06-23 00:10:00|11907.59|11787.59|11915.13|11795.13|11915.13|11795.13|11907.59|11787.59|10
1624407010000|2021-06-23 00:10:10|11915.25|11795.25|11924.46|11804.46|11925.46|11805.46|11914.45|11794.45|10
1624407020000|2021-06-23 00:10:20|11923.99|11803.99|11927.54|11807.54|11927.54|11807.54|11923.99|11803.99|10
1624407030000|2021-06-23 00:10:30|11930.85|11810.85|11925.53|11805.53|11931.85|11811.85|11925.53|11805.53|10
1624407040000|2021-06-23 00:10:40|11925.8|11805.8|11914.54|11794.54|11925.8|11805.8|11914.54|11794.54|10
1624407050000|2021-06-23 00:10:50|11913.98|11793.98|11900.38|11780.38|11914.01|11794.01|11900.38|11780.38|10
1624407060000|2021-06-23 00:11:00|11899.58|11779.58|11900.95|11780.95|11901.44|11781.44|11897.8|11777.8|10
1624407070000|2021-06-23 00:11:10|11900.87|11780.87|11893.83|11773.83|11901|11781|11893.83|11773.83|10
1624407080000|2021-06-23 00:11:20|11891.72|11771.72|11871.88|11751.88|11891.72|11771.72|11871.88|11751.88|10
1624407090000|2021-06-23 00:11:30|11872.3|11752.3|11869.15|11749.15|11872.3|11752.3|11867.22|11747.22|10
1624407100000|2021-06-23 00:11:40|11869.26|11749.26|11878.61|11758.61|11878.61|11758.61|11869.26|11749.26|10
1624407110000|2021-06-23 00:11:50|11878.75|11758.75|11885.6|11765.6|11885.6|11765.6|11878.75|11758.75|10
1624407120000|2021-06-23 00:12:00|11887.21|11767.21|11896.18|11776.18|11896.18|11776.18|11887.21|11767.21|9
1624407130000|2021-06-23 00:12:10|11897.22|11777.22|11907.04|11787.04|11907.49|11787.49|11897.22|11777.22|10
1624407140000|2021-06-23 00:12:20|11906.84|11786.84|11903.92|11783.92|11911.17|11791.17|11903.24|11783.24|10
1624407150000|2021-06-23 00:12:30|11903.58|11783.58|11887.41|11767.41|11903.58|11783.58|11887.41|11767.41|10
1624407160000|2021-06-23 00:12:40|11887.17|11767.17|11865.17|11745.17|11887.17|11767.17|11865.17|11745.17|10
1624407170000|2021-06-23 00:12:50|11863.74|11743.74|11855.37|11735.37|11863.74|11743.74|11852.66|11732.66|10
1624407180000|2021-06-23 00:13:00|11856.59|11736.59|11861.02|11741.02|11861.83|11741.83|11856.59|11736.59|10
1624407190000|2021-06-23 00:13:10|11861.42|11741.42|11857.85|11737.85|11861.42|11741.42|11857.66|11737.66|10
1624407200000|2021-06-23 00:13:20|11858.63|11738.63|11864.33|11744.33|11864.33|11744.33|11857.12|11737.12|10
1624407210000|2021-06-23 00:13:30|11864.41|11744.41|11861.48|11741.48|11865.36|11745.36|11861.48|11741.48|10
1624407220000|2021-06-23 00:13:40|11860.94|11740.94|11854.96|11734.96|11860.94|11740.94|11854.1|11734.1|10
1624407230000|2021-06-23 00:13:50|11854.75|11734.75|11858.41|11738.41|11858.66|11738.66|11854.62|11734.62|10
1624407240000|2021-06-23 00:14:00|11858.35|11738.35|11861.79|11741.79|11861.79|11741.79|11857.57|11737.57|10
1624407250000|2021-06-23 00:14:10|11860.9|11740.9|11862.25|11742.25|11863.2|11743.2|11860.89|11740.89|10
1624407260000|2021-06-23 00:14:20|11862.21|11742.21|11859.91|11739.91|11863.1|11743.1|11858.16|11738.16|10
1624407270000|2021-06-23 00:14:30|11860.91|11740.91|11860.34|11740.34|11863.22|11743.22|11860.34|11740.34|10
1624407280000|2021-06-23 00:14:40|11860.61|11740.61|11854.44|11734.44|11860.61|11740.61|11854.17|11734.17|10
1624407290000|2021-06-23 00:14:50|11854.08|11734.08|11850.55|11730.55|11854.08|11734.08|11850.55|11730.55|10
1624407300000|2021-06-23 00:15:00|11849.96|11729.96|11850.11|11730.11|11851.62|11731.62|11849.34|11729.34|10
1624407310000|2021-06-23 00:15:10|11850|11730|11848.28|11728.28|11851.29|11731.29|11848.28|11728.28|10
1624407320000|2021-06-23 00:15:20|11846.44|11726.44|11828.48|11708.48|11846.44|11726.44|11828.48|11708.48|10
1624407330000|2021-06-23 00:15:30|11828.98|11708.98|11813.66|11693.66|11828.98|11708.98|11813.66|11693.66|10
1624407340000|2021-06-23 00:15:40|11813.72|11693.72|11805.41|11685.41|11813.72|11693.72|11805.11|11685.11|10
1624407350000|2021-06-23 00:15:50|11803.98|11683.98|11803.3|11683.3|11803.98|11683.98|11801.11|11681.11|10
1624407360000|2021-06-23 00:16:00|11802.55|11682.55|11807.52|11687.52|11807.52|11687.52|11802.4|11682.4|10
1624407370000|2021-06-23 00:16:10|11808.96|11688.96|11815.16|11695.16|11817.15|11697.15|11808.96|11688.96|10
1624407380000|2021-06-23 00:16:20|11814.92|11694.92|11821.66|11701.66|11821.66|11701.66|11814.56|11694.56|10
1624407390000|2021-06-23 00:16:30|11822.75|11702.75|11832.02|11712.02|11832.02|11712.02|11822.75|11702.75|10
1624407400000|2021-06-23 00:16:40|11833.92|11713.92|11839.82|11719.82|11839.82|11719.82|11833.92|11713.92|9
1624407410000|2021-06-23 00:16:50|11839.39|11719.39|11834.23|11714.23|11839.84|11719.84|11834.23|11714.23|10
1624407420000|2021-06-23 00:17:00|11831.9|11711.9|11813.35|11693.35|11831.9|11711.9|11813.29|11693.29|10
1624407430000|2021-06-23 00:17:10|11813.86|11693.86|11801.1|11681.1|11813.86|11693.86|11801.1|11681.1|10
1624407440000|2021-06-23 00:17:20|11798.81|11678.81|11778.24|11658.24|11798.81|11678.81|11777.16|11657.16|10
1624407450000|2021-06-23 00:17:30|11779.17|11659.17|11777.33|11657.33|11780.15|11660.15|11777.3|11657.3|10
1624407460000|2021-06-23 00:17:40|11778.16|11658.16|11778.72|11658.72|11778.72|11658.72|11775.76|11655.76|10
1624407470000|2021-06-23 00:17:50|11778.32|11658.32|11779.16|11659.16|11779.51|11659.51|11775.81|11655.81|10
1624407480000|2021-06-23 00:18:00|11778.19|11658.19|11780.36|11660.36|11780.88|11660.88|11778.19|11658.19|10
1624407490000|2021-06-23 00:18:10|11780.9|11660.9|11782.71|11662.71|11784.42|11664.42|11780.39|11660.39|10
1624407500000|2021-06-23 00:18:20|11782.35|11662.35|11777.48|11657.48|11782.35|11662.35|11775.39|11655.39|10
1624407510000|2021-06-23 00:18:30|11777.63|11657.63|11781.44|11661.44|11782.29|11662.29|11777.52|11657.52|10
1624407520000|2021-06-23 00:18:40|11781.91|11661.91|11764.22|11644.22|11781.91|11661.91|11764.22|11644.22|10
1624407530000|2021-06-23 00:18:50|11763.61|11643.61|11752.7|11632.7|11763.61|11643.61|11752.67|11632.67|10
1624407540000|2021-06-23 00:19:00|11748.87|11628.87|11733.5|11613.5|11748.87|11628.87|11733.35|11613.35|10
1624407550000|2021-06-23 00:19:10|11735.38|11615.38|11747.95|11627.95|11747.95|11627.95|11735.38|11615.38|10
1624407560000|2021-06-23 00:19:20|11747.7|11627.7|11754.06|11634.06|11754.06|11634.06|11747.7|11627.7|10
1624407570000|2021-06-23 00:19:30|11754.03|11634.03|11761.72|11641.72|11761.96|11641.96|11754.03|11634.03|9
1624407580000|2021-06-23 00:19:40|11762.76|11642.76|11776.95|11656.95|11776.95|11656.95|11762.76|11642.76|10
1624407590000|2021-06-23 00:19:50|11776.15|11656.15|11782.38|11662.38|11785.74|11665.74|11776.15|11656.15|10
1624407600000|2021-06-23 00:20:00|11780.73|11660.73|11781.33|11661.33|11781.33|11661.33|11777.4|11657.4|10
1624407610000|2021-06-23 00:20:10|11782.21|11662.21|11790.26|11670.26|11790.26|11670.26|11782.21|11662.21|10
1624407620000|2021-06-23 00:20:20|11790.89|11670.89|11801.93|11681.93|11801.93|11681.93|11790.89|11670.89|10
1624407630000|2021-06-23 00:20:30|11802.51|11682.51|11815.12|11695.12|11815.51|11695.51|11802.51|11682.51|10
1624407640000|2021-06-23 00:20:40|11814.85|11694.85|11817.74|11697.74|11817.74|11697.74|11814.42|11694.42|10
1624407650000|2021-06-23 00:20:50|11818.48|11698.48|11825.52|11705.52|11825.52|11705.52|11818.48|11698.48|10
1624407660000|2021-06-23 00:21:00|11827.79|11707.79|11828.94|11708.94|11829.92|11709.92|11826.5|11706.5|10
1624407670000|2021-06-23 00:21:10|11829.07|11709.07|11833.17|11713.17|11833.57|11713.57|11829.07|11709.07|10
1624407680000|2021-06-23 00:21:20|11832.83|11712.83|11833.9|11713.9|11833.9|11713.9|11832.56|11712.56|10
1624407690000|2021-06-23 00:21:30|11833.89|11713.89|11834.25|11714.25|11835.14|11715.14|11832.9|11712.9|10
1624407700000|2021-06-23 00:21:40|11833.8|11713.8|11835.71|11715.71|11836.12|11716.12|11833.76|11713.76|10
1624407710000|2021-06-23 00:21:50|11835.18|11715.18|11830.8|11710.8|11835.64|11715.64|11830.8|11710.8|10
1624407720000|2021-06-23 00:22:00|11829.96|11709.96|11817.03|11697.03|11829.96|11709.96|11817.03|11697.03|10
1624407730000|2021-06-23 00:22:10|11817.24|11697.24|11807.46|11687.46|11817.24|11697.24|11807.43|11687.43|10
1624407740000|2021-06-23 00:22:20|11807.22|11687.22|11814.48|11694.48|11814.48|11694.48|11806.98|11686.98|9
1624407750000|2021-06-23 00:22:30|11816.16|11696.16|11830.56|11710.56|11830.56|11710.56|11816.16|11696.16|10
1624407760000|2021-06-23 00:22:40|11831.02|11711.02|11845.97|11725.97|11845.97|11725.97|11831.02|11711.02|10
1624407770000|2021-06-23 00:22:50|11846.61|11726.61|11857.67|11737.67|11857.67|11737.67|11846.51|11726.51|10
1624407780000|2021-06-23 00:23:00|11857.83|11737.83|11859.84|11739.84|11859.84|11739.84|11857.83|11737.83|10
1624407790000|2021-06-23 00:23:10|11860.82|11740.82|11873.21|11753.21|11873.21|11753.21|11860.82|11740.82|10
1624407800000|2021-06-23 00:23:20|11872.25|11752.25|11888.51|11768.51|11889.9|11769.9|11872.25|11752.25|10
1624407810000|2021-06-23 00:23:30|11888.67|11768.67|11880.66|11760.66|11888.67|11768.67|11880.66|11760.66|10
1624407820000|2021-06-23 00:23:40|11878.58|11758.58|11870.78|11750.78|11878.58|11758.58|11870.78|11750.78|10
1624407830000|2021-06-23 00:23:50|11868.79|11748.79|11871.3|11751.3|11871.3|11751.3|11864.74|11744.74|10
1624407840000|2021-06-23 00:24:00|11870.05|11750.05|11882.36|11762.36|11882.36|11762.36|11870.05|11750.05|10
1624407850000|2021-06-23 00:24:10|11883.46|11763.46|11891.72|11771.72|11891.72|11771.72|11883.46|11763.46|10
1624407860000|2021-06-23 00:24:20|11891.78|11771.78|11895.12|11775.12|11896.11|11776.11|11891.78|11771.78|10
1624407870000|2021-06-23 00:24:30|11896.7|11776.7|11900.34|11780.34|11901.63|11781.63|11896.7|11776.7|10
1624407880000|2021-06-23 00:24:40|11900.31|11780.31|11899.66|11779.66|11903.42|11783.42|11899.66|11779.66|10
1624407890000|2021-06-23 00:24:50|11899.89|11779.89|11903.23|11783.23|11903.23|11783.23|11899.36|11779.36|10
1624407900000|2021-06-23 00:25:00|11903.13|11783.13|11904.4|11784.4|11904.7|11784.7|11903.13|11783.13|10
1624407910000|2021-06-23 00:25:10|11905.91|11785.91|11914.69|11794.69|11915.2|11795.2|11905.91|11785.91|10
1624407920000|2021-06-23 00:25:20|11914.38|11794.38|11909.62|11789.62|11914.6|11794.6|11909.62|11789.62|10
1624407930000|2021-06-23 00:25:30|11909.1|11789.1|11900.41|11780.41|11909.1|11789.1|11900.41|11780.41|10
1624407940000|2021-06-23 00:25:40|11899.8|11779.8|11895.51|11775.51|11899.8|11779.8|11894.46|11774.46|10
1624407950000|2021-06-23 00:25:50|11896.11|11776.11|11904.08|11784.08|11904.08|11784.08|11896.11|11776.11|10
1624407960000|2021-06-23 00:26:00|11904.93|11784.93|11911.24|11791.24|11912.23|11792.23|11904.93|11784.93|10
1624407970000|2021-06-23 00:26:10|11911.53|11791.53|11912.64|11792.64|11912.64|11792.64|11911.02|11791.02|10
1624407980000|2021-06-23 00:26:20|11912.88|11792.88|11924.22|11804.22|11924.22|11804.22|11912.88|11792.88|10
1624407990000|2021-06-23 00:26:30|11925.56|11805.56|11941.7|11821.7|11941.7|11821.7|11925.53|11805.53|10
1624408000000|2021-06-23 00:26:40|11943|11823|11948.57|11828.57|11948.57|11828.57|11942.73|11822.73|10
1624408010000|2021-06-23 00:26:50|11948.59|11828.59|11956.96|11836.96|11956.96|11836.96|11948.59|11828.59|10
1624408020000|2021-06-23 00:27:00|11957.1|11837.1|11963.11|11843.11|11963.11|11843.11|11957.1|11837.1|10
1624408030000|2021-06-23 00:27:10|11964.03|11844.03|11969.85|11849.85|11970.35|11850.35|11964.03|11844.03|10
1624408040000|2021-06-23 00:27:20|11968.77|11848.77|11959.74|11839.74|11968.91|11848.91|11959.74|11839.74|10
1624408050000|2021-06-23 00:27:30|11959.32|11839.32|11956.27|11836.27|11959.32|11839.32|11956.21|11836.21|10
1624408060000|2021-06-23 00:27:40|11956.47|11836.47|11951.85|11831.85|11956.47|11836.47|11949.66|11829.66|10
1624408070000|2021-06-23 00:27:50|11952.89|11832.89|11963.81|11843.81|11963.81|11843.81|11952.89|11832.89|10
1624408080000|2021-06-23 00:28:00|11964.4|11844.4|11979.96|11859.96|11979.96|11859.96|11964.4|11844.4|10
1624408090000|2021-06-23 00:28:10|11980.32|11860.32|11996.47|11876.47|11996.47|11876.47|11980.32|11860.32|10
1624408100000|2021-06-23 00:28:20|11996.74|11876.74|12000.39|11880.39|12000.39|11880.39|11996.74|11876.74|10
1624408110000|2021-06-23 00:28:30|12000.81|11880.81|12014.77|11894.77|12014.77|11894.77|12000.81|11880.81|10
1624408120000|2021-06-23 00:28:40|12014.87|11894.87|12010.01|11890.01|12015.79|11895.79|12010.01|11890.01|10
1624408130000|2021-06-23 00:28:50|12009.54|11889.54|11999.74|11879.74|12009.83|11889.83|11999.74|11879.74|10
1624408140000|2021-06-23 00:29:00|11999.34|11879.34|12002.51|11882.51|12004.06|11884.06|11998.64|11878.64|10
1624408150000|2021-06-23 00:29:10|12001.82|11881.82|11997.21|11877.21|12001.82|11881.82|11997.21|11877.21|10
1624408160000|2021-06-23 00:29:20|11996.85|11876.85|11991.52|11871.52|11996.85|11876.85|11990.59|11870.59|10
1624408170000|2021-06-23 00:29:30|11992.04|11872.04|11987.1|11867.1|11992.04|11872.04|11987.1|11867.1|10
1624408180000|2021-06-23 00:29:40|11986.8|11866.8|11985.43|11865.43|11986.8|11866.8|11985.42|11865.42|10
1624408190000|2021-06-23 00:29:50|11984.83|11864.83|11984.14|11864.14|11985.52|11865.52|11983.89|11863.89|10
1624408200000|2021-06-23 00:30:00|11982.54|11862.54|11978.72|11858.72|11982.54|11862.54|11976.09|11856.09|10
1624408210000|2021-06-23 00:30:10|11978.31|11858.31|11991.64|11871.64|11991.64|11871.64|11978.31|11858.31|10
1624408220000|2021-06-23 00:30:20|11993.36|11873.36|12013.18|11893.18|12013.18|11893.18|11993.36|11873.36|10
1624408230000|2021-06-23 00:30:30|12016.83|11896.83|12019.07|11899.07|12020.02|11900.02|12016.71|11896.71|10
1624408240000|2021-06-23 00:30:40|12019.38|11899.38|12020.73|11900.73|12020.73|11900.73|12017.2|11897.2|10
1624408250000|2021-06-23 00:30:50|12020.12|11900.12|12020.79|11900.79|12022.03|11902.03|12020.12|11900.12|10
1624408260000|2021-06-23 00:31:00|12020.26|11900.26|12020.34|11900.34|12021.43|11901.43|12019.98|11899.98|10
1624408270000|2021-06-23 00:31:10|12021.38|11901.38|12031.79|11911.79|12031.79|11911.79|12021.38|11901.38|10
1624408280000|2021-06-23 00:31:20|12031.54|11911.54|12052.32|11932.32|12052.32|11932.32|12031.5|11911.5|10
1624408290000|2021-06-23 00:31:30|12051.78|11931.78|12058.42|11938.42|12058.42|11938.42|12051.03|11931.03|10
1624408300000|2021-06-23 00:31:40|12058.02|11938.02|12065.82|11945.82|12065.82|11945.82|12058.02|11938.02|10
1624408310000|2021-06-23 00:31:50|12068.77|11948.77|12079.46|11959.46|12079.46|11959.46|12068.77|11948.77|10
1624408320000|2021-06-23 00:32:00|12080.03|11960.03|12085.02|11965.02|12085.02|11965.02|12079.81|11959.81|10
1624408330000|2021-06-23 00:32:10|12085.06|11965.06|12085.18|11965.18|12085.18|11965.18|12082.72|11962.72|10
1624408340000|2021-06-23 00:32:20|12086.22|11966.22|12085.79|11965.79|12087.16|11967.16|12085.79|11965.79|10
1624408350000|2021-06-23 00:32:30|12086.26|11966.26|12107.44|11987.44|12107.44|11987.44|12085.59|11965.59|10
1624408360000|2021-06-23 00:32:40|12111.18|11991.18|12125.14|12005.14|12125.14|12005.14|12111.18|11991.18|10
1624408370000|2021-06-23 00:32:50|12126.29|12006.29|12132.6|12012.6|12132.6|12012.6|12126.06|12006.06|10
1624408380000|2021-06-23 00:33:00|12133.84|12013.84|12132.93|12012.93|12135.48|12015.48|12132.93|12012.93|10
1624408390000|2021-06-23 00:33:10|12133.53|12013.53|12123.24|12003.24|12134.27|12014.27|12123.24|12003.24|10
1624408400000|2021-06-23 00:33:20|12121.47|12001.47|12128.84|12008.84|12128.84|12008.84|12120.44|12000.44|10
1624408410000|2021-06-23 00:33:30|12129.39|12009.39|12137.08|12017.08|12137.08|12017.08|12129.39|12009.39|10
1624408420000|2021-06-23 00:33:40|12137.98|12017.98|12132.61|12012.61|12139.12|12019.12|12132.61|12012.61|10
1624408430000|2021-06-23 00:33:50|12132.63|12012.63|12134.18|12014.18|12135.71|12015.71|12132.63|12012.63|10
1624408440000|2021-06-23 00:34:00|12133.93|12013.93|12127.96|12007.96|12133.93|12013.93|12127.96|12007.96|10
1624408450000|2021-06-23 00:34:10|12127.89|12007.89|12121.08|12001.08|12127.89|12007.89|12121.08|12001.08|10
1624408460000|2021-06-23 00:34:20|12119.68|11999.68|12113.58|11993.58|12119.68|11999.68|12112.66|11992.66|10
1624408470000|2021-06-23 00:34:30|12112.72|11992.72|12100.5|11980.5|12113.72|11993.72|12100.5|11980.5|10
1624408480000|2021-06-23 00:34:40|12101.44|11981.44|12094.45|11974.45|12101.44|11981.44|12094.45|11974.45|10
1624408490000|2021-06-23 00:34:50|12094.33|11974.33|12091.9|11971.9|12094.33|11974.33|12089.69|11969.69|10
1624408500000|2021-06-23 00:35:00|12092.43|11972.43|12084.79|11964.79|12093.19|11973.19|12084.79|11964.79|10
1624408510000|2021-06-23 00:35:10|12085.43|11965.43|12085.85|11965.85|12085.85|11965.85|12084.12|11964.12|9
1624408520000|2021-06-23 00:35:20|12086.56|11966.56|12079.03|11959.03|12086.56|11966.56|12079.03|11959.03|10
1624408530000|2021-06-23 00:35:30|12078.91|11958.91|12071.23|11951.23|12078.91|11958.91|12071.23|11951.23|9
1624408540000|2021-06-23 00:35:40|12069.48|11949.48|12066.09|11946.09|12069.48|11949.48|12065.82|11945.82|10
1624408550000|2021-06-23 00:35:50|12065.97|11945.97|12063.58|11943.58|12065.97|11945.97|12062.81|11942.81|10
1624408560000|2021-06-23 00:36:00|12062.38|11942.38|12057.74|11937.74|12062.59|11942.59|12057.74|11937.74|10
1624408570000|2021-06-23 00:36:10|12057.51|11937.51|12055.4|11935.4|12057.51|11937.51|12054.54|11934.54|10
1624408580000|2021-06-23 00:36:20|12055.51|11935.51|12051.6|11931.6|12055.54|11935.54|12051.6|11931.6|10
1624408590000|2021-06-23 00:36:30|12049.38|11929.38|12041.77|11921.77|12049.38|11929.38|12041.77|11921.77|10
1624408600000|2021-06-23 00:36:40|12040.39|11920.39|12035.96|11915.96|12040.39|11920.39|12033.87|11913.87|10
1624408610000|2021-06-23 00:36:50|12035.24|11915.24|12034.38|11914.38|12036.13|11916.13|12034.04|11914.04|10
1624408620000|2021-06-23 00:37:00|12034.9|11914.9|12033.03|11913.03|12034.9|11914.9|12032.54|11912.54|10
1624408630000|2021-06-23 00:37:10|12033.68|11913.68|12039.55|11919.55|12039.55|11919.55|12033.68|11913.68|10
1624408640000|2021-06-23 00:37:20|12040.01|11920.01|12038.26|11918.26|12041.09|11921.09|12038.07|11918.07|10
1624408650000|2021-06-23 00:37:30|12037.14|11917.14|12034.69|11914.69|12037.14|11917.14|12033.78|11913.78|10
1624408660000|2021-06-23 00:37:40|12034.74|11914.74|12036.25|11916.25|12036.34|11916.34|12033.89|11913.89|10
1624408670000|2021-06-23 00:37:50|12036.7|11916.7|12036.11|11916.11|12036.7|11916.7|12035.22|11915.22|10
1624408680000|2021-06-23 00:38:00|12036.06|11916.06|12040.69|11920.69|12040.77|11920.77|12035.15|11915.15|10
1624408690000|2021-06-23 00:38:10|12040.96|11920.96|12059.39|11939.39|12059.39|11939.39|12040.96|11920.96|10
1624408700000|2021-06-23 00:38:20|12061.67|11941.67|12095.68|11975.68|12095.68|11975.68|12061.67|11941.67|10
1624408710000|2021-06-23 00:38:30|12095.95|11975.95|12104.87|11984.87|12105.24|11985.24|12095.95|11975.95|9
1624408720000|2021-06-23 00:38:40|12105.23|11985.23|12129.21|12009.21|12129.21|12009.21|12105.23|11985.23|10
1624408730000|2021-06-23 00:38:50|12131.69|12011.69|12148.24|12028.24|12148.24|12028.24|12131.69|12011.69|10
1624408740000|2021-06-23 00:39:00|12150.11|12030.11|12158.46|12038.46|12158.94|12038.94|12150.11|12030.11|10
1624408750000|2021-06-23 00:39:10|12159.69|12039.69|12176.13|12056.13|12176.13|12056.13|12159.69|12039.69|10
1624408760000|2021-06-23 00:39:20|12177.11|12057.11|12190.89|12070.89|12191.03|12071.03|12177.03|12057.03|10
1624408770000|2021-06-23 00:39:30|12192.76|12072.76|12204.66|12084.66|12204.66|12084.66|12192.76|12072.76|10
1624408780000|2021-06-23 00:39:40|12205.36|12085.36|12210.5|12090.5|12211.22|12091.22|12205.36|12085.36|10
1624408790000|2021-06-23 00:39:50|12210.93|12090.93|12214.44|12094.44|12214.44|12094.44|12209.89|12089.89|10
1624408800000|2021-06-23 00:40:00|12215.5|12095.5|12217.2|12097.2|12217.55|12097.55|12215.45|12095.45|10
1624408810000|2021-06-23 00:40:10|12214.67|12094.67|12212.15|12092.15|12214.67|12094.67|12210.28|12090.28|10
1624408820000|2021-06-23 00:40:20|12213.9|12093.9|12222.82|12102.82|12223.64|12103.64|12213.9|12093.9|10
1624408830000|2021-06-23 00:40:30|12224.46|12104.46|12220.22|12100.22|12224.46|12104.46|12218.54|12098.54|10
1624408840000|2021-06-23 00:40:40|12219.36|12099.36|12221.5|12101.5|12221.66|12101.66|12219.36|12099.36|10
1624408850000|2021-06-23 00:40:50|12222.88|12102.88|12235.07|12115.07|12235.07|12115.07|12222.88|12102.88|10
1624408860000|2021-06-23 00:41:00|12236.12|12116.12|12232.62|12112.62|12237.02|12117.02|12232.62|12112.62|10
1624408870000|2021-06-23 00:41:10|12230.94|12110.94|12238.49|12118.49|12238.87|12118.87|12230.94|12110.94|10
1624408880000|2021-06-23 00:41:20|12241.74|12121.74|12245.32|12125.32|12245.32|12125.32|12240.56|12120.56|10
1624408890000|2021-06-23 00:41:30|12245.67|12125.67|12252.42|12132.42|12252.42|12132.42|12245.5|12125.5|10
1624408900000|2021-06-23 00:41:40|12253.78|12133.78|12256.22|12136.22|12256.22|12136.22|12251.5|12131.5|10
1624408910000|2021-06-23 00:41:50|12255.82|12135.82|12271.76|12151.76|12272.53|12152.53|12255.82|12135.82|10
1624408920000|2021-06-23 00:42:00|12273.72|12153.72|12289.1|12169.1|12289.1|12169.1|12273.72|12153.72|10
1624408930000|2021-06-23 00:42:10|12292.52|12172.52|12293.83|12173.83|12296.38|12176.38|12292.4|12172.4|10
1624408940000|2021-06-23 00:42:20|12293.67|12173.67|12270.97|12150.97|12293.67|12173.67|12270.97|12150.97|10
1624408950000|2021-06-23 00:42:30|12270.32|12150.32|12264.55|12144.55|12270.32|12150.32|12264.55|12144.55|10
1624408960000|2021-06-23 00:42:40|12266.08|12146.08|12255.5|12135.5|12266.08|12146.08|12254.55|12134.55|9
1624408970000|2021-06-23 00:42:50|12254.57|12134.57|12309.52|12189.52|12311.28|12191.28|12254.57|12134.57|10
1624408980000|2021-06-23 00:43:00|12327.39|12207.39|12353.16|12233.16|12353.16|12233.16|12327.02|12207.02|10
1624408990000|2021-06-23 00:43:10|12353.35|12233.35|12365.52|12245.52|12366.78|12246.78|12353.35|12233.35|10
1624409000000|2021-06-23 00:43:20|12365.24|12245.24|12372.23|12252.23|12372.23|12252.23|12365.24|12245.24|10
1624409010000|2021-06-23 00:43:30|12372.28|12252.28|12365.27|12245.27|12373.15|12253.15|12365.27|12245.27|10
1624409020000|2021-06-23 00:43:40|12361.29|12241.29|12350.45|12230.45|12361.29|12241.29|12349.59|12229.59|10
1624409030000|2021-06-23 00:43:50|12349.69|12229.69|12343.32|12223.32|12352.96|12232.96|12343.32|12223.32|9
1624409040000|2021-06-23 00:44:00|12342.45|12222.45|12367.22|12247.22|12367.22|12247.22|12342.45|12222.45|10
1624409050000|2021-06-23 00:44:10|12368.17|12248.17|12389.83|12269.83|12389.83|12269.83|12368.17|12248.17|10
1624409060000|2021-06-23 00:44:20|12390.22|12270.22|12415.61|12295.61|12415.61|12295.61|12390.22|12270.22|10
1624409070000|2021-06-23 00:44:30|12421.08|12301.08|12432.76|12312.76|12433.66|12313.66|12420.79|12300.79|10
1624409080000|2021-06-23 00:44:40|12432.33|12312.33|12437.55|12317.55|12438.96|12318.96|12432.33|12312.33|10
1624409090000|2021-06-23 00:44:50|12437.94|12317.94|12448.15|12328.15|12448.15|12328.15|12437.94|12317.94|10
1624409100000|2021-06-23 00:45:00|12448.13|12328.13|12446.32|12326.32|12450.66|12330.66|12446.24|12326.24|10
1624409110000|2021-06-23 00:45:10|12443.49|12323.49|12422.13|12302.13|12443.49|12323.49|12422.13|12302.13|10
1624409120000|2021-06-23 00:45:20|12421.9|12301.9|12411.07|12291.07|12421.9|12301.9|12411.07|12291.07|10
1624409130000|2021-06-23 00:45:30|12412.39|12292.39|12394.54|12274.54|12412.39|12292.39|12394.54|12274.54|10
1624409140000|2021-06-23 00:45:40|12394.3|12274.3|12395.14|12275.14|12396.19|12276.19|12393.46|12273.46|10
1624409150000|2021-06-23 00:45:50|12394.87|12274.87|12393.33|12273.33|12398.26|12278.26|12393.33|12273.33|10
1624409160000|2021-06-23 00:46:00|12391.06|12271.06|12381.67|12261.67|12391.06|12271.06|12378.5|12258.5|10
1624409170000|2021-06-23 00:46:10|12381.15|12261.15|12375.38|12255.38|12384.17|12264.17|12375.38|12255.38|10
1624409180000|2021-06-23 00:46:20|12373.03|12253.03|12368.76|12248.76|12373.49|12253.49|12368.76|12248.76|10
1624409190000|2021-06-23 00:46:30|12369.1|12249.1|12367.93|12247.93|12369.1|12249.1|12365.71|12245.71|10
1624409200000|2021-06-23 00:46:40|12367.64|12247.64|12381.94|12261.94|12381.94|12261.94|12367.64|12247.64|10
1624409210000|2021-06-23 00:46:50|12382.18|12262.18|12392.84|12272.84|12393.66|12273.66|12382.18|12262.18|10
1624409220000|2021-06-23 00:47:00|12393|12273|12384.99|12264.99|12393.9|12273.9|12384.99|12264.99|10
1624409230000|2021-06-23 00:47:10|12385.79|12265.79|12382.88|12262.88|12387.16|12267.16|12382.88|12262.88|10
1624409240000|2021-06-23 00:47:20|12381.55|12261.55|12369.06|12249.06|12381.55|12261.55|12369.06|12249.06|10
1624409250000|2021-06-23 00:47:30|12366.95|12246.95|12365.6|12245.6|12366.95|12246.95|12358.98|12238.98|10
1624409260000|2021-06-23 00:47:40|12364.99|12244.99|12367.56|12247.56|12368.77|12248.77|12364.99|12244.99|9
1624409270000|2021-06-23 00:47:50|12366.83|12246.83|12367.16|12247.16|12368.6|12248.6|12366.42|12246.42|10
1624409280000|2021-06-23 00:48:00|12367.8|12247.8|12362.85|12242.85|12367.8|12247.8|12362.85|12242.85|9
1624409290000|2021-06-23 00:48:10|12362.43|12242.43|12358.13|12238.13|12362.43|12242.43|12356.73|12236.73|10
1624409300000|2021-06-23 00:48:20|12360.26|12240.26|12375|12255|12375|12255|12360.26|12240.26|10
1624409310000|2021-06-23 00:48:30|12375.55|12255.55|12397.63|12277.63|12398.64|12278.64|12375.55|12255.55|10
1624409320000|2021-06-23 00:48:40|12397.51|12277.51|12403.73|12283.73|12403.73|12283.73|12397.51|12277.51|10
1624409330000|2021-06-23 00:48:50|12404.04|12284.04|12402.02|12282.02|12404.04|12284.04|12399.13|12279.13|10
1624409340000|2021-06-23 00:49:00|12402.48|12282.48|12423.68|12303.68|12423.68|12303.68|12402.48|12282.48|10
1624409350000|2021-06-23 00:49:10|12424.78|12304.78|12437.27|12317.27|12437.27|12317.27|12424.5|12304.5|10
1624409360000|2021-06-23 00:49:20|12439.58|12319.58|12455.85|12335.85|12455.85|12335.85|12439.58|12319.58|10
1624409370000|2021-06-23 00:49:30|12456.22|12336.22|12469.8|12349.8|12469.8|12349.8|12456.22|12336.22|10
1624409380000|2021-06-23 00:49:40|12469.42|12349.42|12513.32|12393.32|12513.32|12393.32|12469.42|12349.42|10
1624409390000|2021-06-23 00:49:50|12515.98|12395.98|12543.67|12423.67|12543.67|12423.67|12515.98|12395.98|10
1624409400000|2021-06-23 00:50:00|12544.87|12424.87|12548.42|12428.42|12548.81|12428.81|12544.51|12424.51|10
1624409410000|2021-06-23 00:50:10|12549.94|12429.94|12563.91|12443.91|12563.91|12443.91|12548.96|12428.96|10
1624409420000|2021-06-23 00:50:20|12564.26|12444.26|12557.49|12437.49|12565.24|12445.24|12554.89|12434.89|10
1624409430000|2021-06-23 00:50:30|12557.94|12437.94|12548.73|12428.73|12557.94|12437.94|12548.73|12428.73|10
1624409440000|2021-06-23 00:50:40|12548.76|12428.76|12542.96|12422.96|12549.7|12429.7|12542.76|12422.76|10
1624409450000|2021-06-23 00:50:50|12540.5|12420.5|12544.21|12424.21|12544.21|12424.21|12538.12|12418.12|10
1624409460000|2021-06-23 00:51:00|12544.73|12424.73|12546.93|12426.93|12547.44|12427.44|12543.78|12423.78|10
1624409470000|2021-06-23 00:51:10|12546.39|12426.39|12535.48|12415.48|12546.39|12426.39|12535.03|12415.03|10
1624409480000|2021-06-23 00:51:20|12534.45|12414.45|12523.06|12403.06|12534.45|12414.45|12523.06|12403.06|10
1624409490000|2021-06-23 00:51:30|12524.06|12404.06|12511.95|12391.95|12524.57|12404.57|12511.95|12391.95|10
1624409500000|2021-06-23 00:51:40|12511.84|12391.84|12513.83|12393.83|12515.33|12395.33|12511.84|12391.84|10
1624409510000|2021-06-23 00:51:50|12514.76|12394.76|12527.45|12407.45|12527.45|12407.45|12513.04|12393.04|10
1624409520000|2021-06-23 00:52:00|12528.87|12408.87|12532.76|12412.76|12536.37|12416.37|12528.87|12408.87|10
1624409530000|2021-06-23 00:52:10|12533.55|12413.55|12532.92|12412.92|12535.36|12415.36|12529.11|12409.11|10
1624409540000|2021-06-23 00:52:20|12531.18|12411.18|12534.09|12414.09|12534.09|12414.09|12529.48|12409.48|10
1624409550000|2021-06-23 00:52:30|12535.06|12415.06|12544.12|12424.12|12544.12|12424.12|12535.06|12415.06|10
1624409560000|2021-06-23 00:52:40|12543.41|12423.41|12548.14|12428.14|12548.26|12428.26|12543.41|12423.41|10
1624409570000|2021-06-23 00:52:50|12550.58|12430.58|12551.64|12431.64|12551.64|12431.64|12548.8|12428.8|10
1624409580000|2021-06-23 00:53:00|12553.78|12433.78|12565.69|12445.69|12565.69|12445.69|12553.78|12433.78|10
1624409590000|2021-06-23 00:53:10|12566.04|12446.04|12565.75|12445.75|12566.28|12446.28|12564.56|12444.56|10
1624409600000|2021-06-23 00:53:20|12565.37|12445.37|12557.7|12437.7|12565.37|12445.37|12557.7|12437.7|10
1624409610000|2021-06-23 00:53:30|12557.69|12437.69|12547.73|12427.73|12557.69|12437.69|12547.73|12427.73|10
1624409620000|2021-06-23 00:53:40|12549.06|12429.06|12546.79|12426.79|12549.99|12429.99|12545.21|12425.21|10
1624409630000|2021-06-23 00:53:50|12546.92|12426.92|12552.59|12432.59|12553.66|12433.66|12546.92|12426.92|10
1624409640000|2021-06-23 00:54:00|12552.64|12432.64|12547.27|12427.27|12552.64|12432.64|12547.27|12427.27|10
1624409650000|2021-06-23 00:54:10|12546.5|12426.5|12544.5|12424.5|12547.57|12427.57|12542.4|12422.4|10
1624409660000|2021-06-23 00:54:20|12543.96|12423.96|12541.47|12421.47|12543.96|12423.96|12540.26|12420.26|10
1624409670000|2021-06-23 00:54:30|12541.09|12421.09|12553.67|12433.67|12553.67|12433.67|12541.09|12421.09|10
1624409680000|2021-06-23 00:54:40|12555.75|12435.75|12567.75|12447.75|12567.75|12447.75|12555.75|12435.75|10
1624409690000|2021-06-23 00:54:50|12569.48|12449.48|12589.09|12469.09|12589.09|12469.09|12569.48|12449.48|10
1624409700000|2021-06-23 00:55:00|12590.14|12470.14|12591.66|12471.66|12595.29|12475.29|12590.14|12470.14|10
1624409710000|2021-06-23 00:55:10|12591.93|12471.93|12577.69|12457.69|12591.93|12471.93|12577.69|12457.69|10
1624409720000|2021-06-23 00:55:20|12577.18|12457.18|12566.16|12446.16|12577.18|12457.18|12566.16|12446.16|10
1624409730000|2021-06-23 00:55:30|12567.82|12447.82|12563.01|12443.01|12567.82|12447.82|12561.41|12441.41|10
1624409740000|2021-06-23 00:55:40|12564.22|12444.22|12562.93|12442.93|12564.54|12444.54|12561.75|12441.75|10
1624409750000|2021-06-23 00:55:50|12562.16|12442.16|12569.88|12449.88|12569.88|12449.88|12562.16|12442.16|10
1624409760000|2021-06-23 00:56:00|12570.68|12450.68|12572.07|12452.07|12574.39|12454.39|12569.8|12449.8|10
1624409770000|2021-06-23 00:56:10|12571.72|12451.72|12559.68|12439.68|12571.72|12451.72|12559.68|12439.68|10
1624409780000|2021-06-23 00:56:20|12560.48|12440.48|12563|12443|12563|12443|12560.11|12440.11|10
1624409790000|2021-06-23 00:56:30|12563.42|12443.42|12557.24|12437.24|12563.42|12443.42|12557.24|12437.24|10
1624409800000|2021-06-23 00:56:40|12557.37|12437.37|12554.52|12434.52|12557.38|12437.38|12554.52|12434.52|10
1624409810000|2021-06-23 00:56:50|12554.97|12434.97|12543.1|12423.1|12555.2|12435.2|12543.1|12423.1|10
1624409820000|2021-06-23 00:57:00|12541.58|12421.58|12537.03|12417.03|12541.58|12421.58|12537.03|12417.03|10
1624409830000|2021-06-23 00:57:10|12536.45|12416.45|12530.28|12410.28|12536.45|12416.45|12530.28|12410.28|9
1624409840000|2021-06-23 00:57:20|12531.13|12411.13|12530.26|12410.26|12531.98|12411.98|12529.2|12409.2|10
1624409850000|2021-06-23 00:57:30|12529.17|12409.17|12519.42|12399.42|12529.17|12409.17|12519.42|12399.42|10
1624409860000|2021-06-23 00:57:40|12518.83|12398.83|12514.59|12394.59|12518.83|12398.83|12514.59|12394.59|10
1624409870000|2021-06-23 00:57:50|12514.76|12394.76|12512.91|12392.91|12514.76|12394.76|12511.75|12391.75|10
1624409880000|2021-06-23 00:58:00|12512.82|12392.82|12517.32|12397.32|12519.61|12399.61|12512.82|12392.82|10
1624409890000|2021-06-23 00:58:10|12517|12397|12514.57|12394.57|12517.75|12397.75|12514.41|12394.41|10
1624409900000|2021-06-23 00:58:20|12513.5|12393.5|12507.86|12387.86|12513.5|12393.5|12507.86|12387.86|10
1624409910000|2021-06-23 00:58:30|12507.8|12387.8|12504.17|12384.17|12507.8|12387.8|12502.52|12382.52|10
1624409920000|2021-06-23 00:58:40|12503.15|12383.15|12499.42|12379.42|12503.15|12383.15|12497.76|12377.76|10
1624409930000|2021-06-23 00:58:50|12497.62|12377.62|12494.91|12374.91|12497.62|12377.62|12494.3|12374.3|10
1624409940000|2021-06-23 00:59:00|12495.56|12375.56|12504.87|12384.87|12504.87|12384.87|12495.28|12375.28|10
1624409950000|2021-06-23 00:59:10|12508.65|12388.65|12516.71|12396.71|12516.71|12396.71|12508.65|12388.65|10
1624409960000|2021-06-23 00:59:20|12519.39|12399.39|12529.2|12409.2|12529.2|12409.2|12519.39|12399.39|10
1624409970000|2021-06-23 00:59:30|12530.81|12410.81|12535.61|12415.61|12535.61|12415.61|12530.81|12410.81|10
1624409980000|2021-06-23 00:59:40|12536.74|12416.74|12541.07|12421.07|12541.98|12421.98|12536.74|12416.74|10
1624409990000|2021-06-23 00:59:50|12541.36|12421.36|12548.41|12428.41|12549.27|12429.27|12541.36|12421.36|10
1624410000000|2021-06-23 01:00:00|12548.5|12428.5|12551.27|12431.27|12551.27|12431.27|12546.5|12426.5|9
1624410010000|2021-06-23 01:00:10|12554.12|12434.12|12561.18|12441.18|12561.18|12441.18|12552.92|12432.92|10
1624410020000|2021-06-23 01:00:20|12559.96|12439.96|12553.74|12433.74|12559.96|12439.96|12553.74|12433.74|10
1624410030000|2021-06-23 01:00:30|12552.38|12432.38|12542.79|12422.79|12553.33|12433.33|12542.79|12422.79|9
1624410040000|2021-06-23 01:00:40|12543.59|12423.59|12537.74|12417.74|12543.85|12423.85|12537.61|12417.61|10
1624410050000|2021-06-23 01:00:50|12538.01|12418.01|12536.43|12416.43|12538.89|12418.89|12536.43|12416.43|10
1624410060000|2021-06-23 01:01:00|12534.87|12414.87|12516.34|12396.34|12534.87|12414.87|12516.34|12396.34|10
1624410070000|2021-06-23 01:01:10|12514.65|12394.65|12503.08|12383.08|12514.65|12394.65|12503.08|12383.08|9
1624410080000|2021-06-23 01:01:20|12503.34|12383.34|12506.06|12386.06|12506.06|12386.06|12501.43|12381.43|10
1624410090000|2021-06-23 01:01:30|12507.19|12387.19|12508.31|12388.31|12510.19|12390.19|12507.18|12387.18|10
1624410100000|2021-06-23 01:01:40|12507.53|12387.53|12504.05|12384.05|12507.53|12387.53|12504.05|12384.05|10
1624410110000|2021-06-23 01:01:50|12504.36|12384.36|12513.32|12393.32|12513.32|12393.32|12504.36|12384.36|10
1624410120000|2021-06-23 01:02:00|12515.48|12395.48|12522.75|12402.75|12522.75|12402.75|12515.48|12395.48|10
1624410130000|2021-06-23 01:02:10|12523.54|12403.54|12519.15|12399.15|12524.14|12404.14|12519.15|12399.15|10
1624410140000|2021-06-23 01:02:20|12519.32|12399.32|12521.48|12401.48|12521.48|12401.48|12518.08|12398.08|10
1624410150000|2021-06-23 01:02:30|12521.33|12401.33|12514.02|12394.02|12521.33|12401.33|12514.02|12394.02|10
1624410160000|2021-06-23 01:02:40|12514.65|12394.65|12512.18|12392.18|12514.95|12394.95|12512.18|12392.18|10
1624410170000|2021-06-23 01:02:50|12509.09|12389.09|12507.05|12387.05|12509.09|12389.09|12506.56|12386.56|10
1624410180000|2021-06-23 01:03:00|12506.09|12386.09|12507.12|12387.12|12507.12|12387.12|12505.35|12385.35|10
1624410190000|2021-06-23 01:03:10|12507.17|12387.17|12507.66|12387.66|12510.19|12390.19|12505.9|12385.9|10
1624410200000|2021-06-23 01:03:20|12508.18|12388.18|12522.53|12402.53|12522.53|12402.53|12508.18|12388.18|10
1624410210000|2021-06-23 01:03:30|12526.97|12406.97|12556.36|12436.36|12556.36|12436.36|12526.97|12406.97|10
1624410220000|2021-06-23 01:03:40|12556.64|12436.64|12588.05|12468.05|12588.05|12468.05|12556.64|12436.64|10
1624410230000|2021-06-23 01:03:50|12588.95|12468.95|12614.79|12494.79|12614.79|12494.79|12588.95|12468.95|10
1624410240000|2021-06-23 01:04:00|12617.07|12497.07|12644.71|12524.71|12644.71|12524.71|12617.07|12497.07|10
1624410250000|2021-06-23 01:04:10|12648.53|12528.53|12654.71|12534.71|12658.03|12538.03|12648.53|12528.53|10
1624410260000|2021-06-23 01:04:20|12652.92|12532.92|12649.49|12529.49|12653.58|12533.58|12648.76|12528.76|10
1624410270000|2021-06-23 01:04:30|12648.48|12528.48|12651.51|12531.51|12651.51|12531.51|12643.47|12523.47|10
1624410280000|2021-06-23 01:04:40|12652.51|12532.51|12668.96|12548.96|12668.96|12548.96|12652.51|12532.51|10
1624410290000|2021-06-23 01:04:50|12669.5|12549.5|12663.96|12543.96|12669.51|12549.51|12663.96|12543.96|10
1624410300000|2021-06-23 01:05:00|12663.77|12543.77|12663.89|12543.89|12666.07|12546.07|12661.17|12541.17|10
1624410310000|2021-06-23 01:05:10|12664.76|12544.76|12652.07|12532.07|12664.76|12544.76|12650.66|12530.66|10
1624410320000|2021-06-23 01:05:20|12651.67|12531.67|12661.8|12541.8|12662.16|12542.16|12650.46|12530.46|10
1624410330000|2021-06-23 01:05:30|12662.38|12542.38|12661.15|12541.15|12663.61|12543.61|12661.15|12541.15|10
1624410340000|2021-06-23 01:05:40|12660.62|12540.62|12661.06|12541.06|12661.78|12541.78|12659.58|12539.58|9
1624410350000|2021-06-23 01:05:50|12661.96|12541.96|12663.48|12543.48|12665.12|12545.12|12661.49|12541.49|10
1624410360000|2021-06-23 01:06:00|12662.98|12542.98|12665.89|12545.89|12669.44|12549.44|12662.98|12542.98|10
1624410370000|2021-06-23 01:06:10|12665.95|12545.95|12662.5|12542.5|12666.12|12546.12|12662.44|12542.44|10
1624410380000|2021-06-23 01:06:20|12660.95|12540.95|12651.26|12531.26|12661.25|12541.25|12651.26|12531.26|10
1624410390000|2021-06-23 01:06:30|12651.05|12531.05|12646.39|12526.39|12651.05|12531.05|12646.39|12526.39|10
1624410400000|2021-06-23 01:06:40|12647.64|12527.64|12660.92|12540.92|12660.92|12540.92|12646.35|12526.35|10
1624410410000|2021-06-23 01:06:50|12662.5|12542.5|12671.13|12551.13|12671.13|12551.13|12661.2|12541.2|10
1624410420000|2021-06-23 01:07:00|12671.8|12551.8|12715.56|12595.56|12715.56|12595.56|12671.8|12551.8|10
1624410430000|2021-06-23 01:07:10|12718|12598|12734.36|12614.36|12734.36|12614.36|12712.34|12592.34|10
1624410440000|2021-06-23 01:07:20|12735.79|12615.79|12754.15|12634.15|12754.15|12634.15|12735.79|12615.79|10
1624410450000|2021-06-23 01:07:30|12756.62|12636.62|12774.25|12654.25|12774.25|12654.25|12756.62|12636.62|10
1624410460000|2021-06-23 01:07:40|12776.22|12656.22|12800.15|12680.15|12800.15|12680.15|12776.22|12656.22|10
1624410470000|2021-06-23 01:07:50|12800.97|12680.97|12791.04|12671.04|12803.9|12683.9|12791.04|12671.04|10
1624410480000|2021-06-23 01:08:00|12788.26|12668.26|12779.32|12659.32|12788.26|12668.26|12779.32|12659.32|10
1624410490000|2021-06-23 01:08:10|12779.97|12659.97|12770.26|12650.26|12779.97|12659.97|12770.26|12650.26|10
1624410500000|2021-06-23 01:08:20|12768.45|12648.45|12759.89|12639.89|12768.45|12648.45|12759.89|12639.89|10
1624410510000|2021-06-23 01:08:30|12759.23|12639.23|12745.73|12625.73|12759.23|12639.23|12745.72|12625.72|10
1624410520000|2021-06-23 01:08:40|12747.72|12627.72|12746.06|12626.06|12748.89|12628.89|12744.36|12624.36|10
1624410530000|2021-06-23 01:08:50|12745.85|12625.85|12760.82|12640.82|12760.82|12640.82|12745.63|12625.63|10
1624410540000|2021-06-23 01:09:00|12761.44|12641.44|12767.81|12647.81|12767.81|12647.81|12760.38|12640.38|10
1624410550000|2021-06-23 01:09:10|12768.93|12648.93|12773.44|12653.44|12775.24|12655.24|12768.93|12648.93|10
1624410560000|2021-06-23 01:09:20|12774.68|12654.68|12775.58|12655.58|12775.87|12655.87|12773.88|12653.88|9
1624410570000|2021-06-23 01:09:30|12777.87|12657.87|12792.35|12672.35|12793.81|12673.81|12777.87|12657.87|10
1624410580000|2021-06-23 01:09:40|12793.85|12673.85|12793.3|12673.3|12794.21|12674.21|12789.1|12669.1|10
1624410590000|2021-06-23 01:09:50|12795.71|12675.71|12797.04|12677.04|12797.04|12677.04|12793.94|12673.94|10
1624410600000|2021-06-23 01:10:00|12799.03|12679.03|12810.63|12690.63|12812.38|12692.38|12799.03|12679.03|10
1624410610000|2021-06-23 01:10:10|12808.99|12688.99|12805.92|12685.92|12808.99|12688.99|12805.17|12685.17|10
1624410620000|2021-06-23 01:10:20|12804.58|12684.58|12790.36|12670.36|12804.58|12684.58|12790.36|12670.36|10
1624410630000|2021-06-23 01:10:30|12788.2|12668.2|12785.23|12665.23|12788.2|12668.2|12783.27|12663.27|10
1624410640000|2021-06-23 01:10:40|12783.99|12663.99|12777.47|12657.47|12783.99|12663.99|12777.47|12657.47|10
1624410650000|2021-06-23 01:10:50|12776.67|12656.67|12771.96|12651.96|12776.67|12656.67|12770.76|12650.76|10
1624410660000|2021-06-23 01:11:00|12772.96|12652.96|12766.36|12646.36|12772.96|12652.96|12766.36|12646.36|10
1624410670000|2021-06-23 01:11:10|12766.59|12646.59|12765.7|12645.7|12766.59|12646.59|12764.21|12644.21|10
1624410680000|2021-06-23 01:11:20|12764.5|12644.5|12774.99|12654.99|12774.99|12654.99|12763.98|12643.98|10
1624410690000|2021-06-23 01:11:30|12775.75|12655.75|12783.93|12663.93|12784.03|12664.03|12775.75|12655.75|10
1624410700000|2021-06-23 01:11:40|12785.4|12665.4|12783.08|12663.08|12786.45|12666.45|12782.47|12662.47|10
1624410710000|2021-06-23 01:11:50|12781.59|12661.59|12780.87|12660.87|12783.15|12663.15|12778.65|12658.65|10
1624410720000|2021-06-23 01:12:00|12779.34|12659.34|12773.45|12653.45|12779.34|12659.34|12773.45|12653.45|10
1624410730000|2021-06-23 01:12:10|12772.84|12652.84|12773.5|12653.5|12776.24|12656.24|12772.78|12652.78|10
1624410740000|2021-06-23 01:12:20|12773.6|12653.6|12769.75|12649.75|12773.6|12653.6|12768.14|12648.14|10
1624410750000|2021-06-23 01:12:30|12771.16|12651.16|12769.63|12649.63|12773.49|12653.49|12769.63|12649.63|10
1624410760000|2021-06-23 01:12:40|12769.14|12649.14|12763.78|12643.78|12769.14|12649.14|12763.78|12643.78|10
1624410770000|2021-06-23 01:12:50|12762.27|12642.27|12762.67|12642.67|12762.67|12642.67|12757.65|12637.65|10
1624410780000|2021-06-23 01:13:00|12764.74|12644.74|12799.39|12679.39|12799.39|12679.39|12764.74|12644.74|10
1624410790000|2021-06-23 01:13:10|12801.04|12681.04|12808.97|12688.97|12808.97|12688.97|12801.04|12681.04|10
1624410800000|2021-06-23 01:13:20|12806.8|12686.8|12803.23|12683.23|12806.8|12686.8|12799.32|12679.32|10
1624410810000|2021-06-23 01:13:30|12802.8|12682.8|12809.69|12689.69|12811.7|12691.7|12802.8|12682.8|10
1624410820000|2021-06-23 01:13:40|12808.54|12688.54|12801.26|12681.26|12808.54|12688.54|12799.93|12679.93|10
1624410830000|2021-06-23 01:13:50|12801.28|12681.28|12800.79|12680.79|12801.28|12681.28|12797.65|12677.65|10
1624410840000|2021-06-23 01:14:00|12802.33|12682.33|12815.41|12695.41|12815.41|12695.41|12802.33|12682.33|10
1624410850000|2021-06-23 01:14:10|12815.96|12695.96|12822.02|12702.02|12822.02|12702.02|12815.58|12695.58|10
1624410860000|2021-06-23 01:14:20|12821.36|12701.36|12823.6|12703.6|12826.98|12706.98|12821.36|12701.36|10
1624410870000|2021-06-23 01:14:30|12822.85|12702.85|12819.16|12699.16|12824.09|12704.09|12819.16|12699.16|10
1624410880000|2021-06-23 01:14:40|12818.59|12698.59|12815.16|12695.16|12819.86|12699.86|12815.16|12695.16|10
1624410890000|2021-06-23 01:14:50|12815|12695|12805.51|12685.51|12815|12695|12805.51|12685.51|10
1624410900000|2021-06-23 01:15:00|12806.31|12686.31|12815.19|12695.19|12815.19|12695.19|12806.06|12686.06|10
1624410910000|2021-06-23 01:15:10|12819.19|12699.19|12822.47|12702.47|12825.04|12705.04|12819.19|12699.19|10
1624410920000|2021-06-23 01:15:20|12822.81|12702.81|12826.88|12706.88|12827.91|12707.91|12822.81|12702.81|10
1624410930000|2021-06-23 01:15:30|12826.99|12706.99|12823.29|12703.29|12827.52|12707.52|12823.14|12703.14|10
1624410940000|2021-06-23 01:15:40|12822.3|12702.3|12826.67|12706.67|12826.67|12706.67|12820.78|12700.78|10
1624410950000|2021-06-23 01:15:50|12826.96|12706.96|12823.93|12703.93|12826.96|12706.96|12823.93|12703.93|10
1624410960000|2021-06-23 01:16:00|12820.28|12700.28|12810.33|12690.33|12820.28|12700.28|12810.33|12690.33|10
1624410970000|2021-06-23 01:16:10|12807.89|12687.89|12799.16|12679.16|12807.89|12687.89|12796.71|12676.71|10
1624410980000|2021-06-23 01:16:20|12799.99|12679.99|12802.33|12682.33|12803.51|12683.51|12799.99|12679.99|10
1624410990000|2021-06-23 01:16:30|12803.07|12683.07|12800.63|12680.63|12804.45|12684.45|12800.51|12680.51|9
1624411000000|2021-06-23 01:16:40|12799.88|12679.88|12789.48|12669.48|12799.88|12679.88|12789.48|12669.48|10
1624411010000|2021-06-23 01:16:50|12789.32|12669.32|12767.82|12647.82|12789.32|12669.32|12767.82|12647.82|10
1624411020000|2021-06-23 01:17:00|12763.81|12643.81|12757.34|12637.34|12763.81|12643.81|12756.61|12636.61|10
1624411030000|2021-06-23 01:17:10|12759.26|12639.26|12762.75|12642.75|12766.27|12646.27|12759.13|12639.13|10
1624411040000|2021-06-23 01:17:20|12762.42|12642.42|12751.85|12631.85|12763.28|12643.28|12751.85|12631.85|10
1624411050000|2021-06-23 01:17:30|12749.72|12629.72|12741.84|12621.84|12749.72|12629.72|12741.84|12621.84|10
1624411060000|2021-06-23 01:17:40|12738.99|12618.99|12734.31|12614.31|12738.99|12618.99|12734.31|12614.31|10
1624411070000|2021-06-23 01:17:50|12736.58|12616.58|12729.23|12609.23|12736.58|12616.58|12729.23|12609.23|10
1624411080000|2021-06-23 01:18:00|12726.27|12606.27|12724.79|12604.79|12726.81|12606.81|12723.2|12603.2|10
1624411090000|2021-06-23 01:18:10|12727.9|12607.9|12732.23|12612.23|12735.41|12615.41|12727.9|12607.9|10
1624411100000|2021-06-23 01:18:20|12732.25|12612.25|12731.39|12611.39|12732.4|12612.4|12727.32|12607.32|10
1624411110000|2021-06-23 01:18:30|12730.11|12610.11|12734.92|12614.92|12734.96|12614.96|12727.97|12607.97|10
1624411120000|2021-06-23 01:18:40|12735.44|12615.44|12741.94|12621.94|12742.28|12622.28|12735.44|12615.44|10
1624411130000|2021-06-23 01:18:50|12742.23|12622.23|12741.45|12621.45|12744.19|12624.19|12741.45|12621.45|10
1624411140000|2021-06-23 01:19:00|12741.54|12621.54|12740.2|12620.2|12741.54|12621.54|12738.86|12618.86|10
1624411150000|2021-06-23 01:19:10|12739.47|12619.47|12745.44|12625.44|12745.44|12625.44|12738.73|12618.73|10
1624411160000|2021-06-23 01:19:20|12746.01|12626.01|12753.47|12633.47|12753.47|12633.47|12746.01|12626.01|10
1624411170000|2021-06-23 01:19:30|12753.56|12633.56|12763.76|12643.76|12763.76|12643.76|12753.56|12633.56|10
1624411180000|2021-06-23 01:19:40|12765.45|12645.45|12776.42|12656.42|12776.45|12656.45|12765.45|12645.45|10
1624411190000|2021-06-23 01:19:50|12776.87|12656.87|12775.67|12655.67|12779.57|12659.57|12775.67|12655.67|10
1624411200000|2021-06-23 01:20:00|12773.83|12653.83|12768.31|12648.31|12773.83|12653.83|12766.79|12646.79|10
1624411210000|2021-06-23 01:20:10|12768.59|12648.59|12772.98|12652.98|12772.98|12652.98|12762.99|12642.99|10
1624411220000|2021-06-23 01:20:20|12775.29|12655.29|12784.16|12664.16|12784.16|12664.16|12775.29|12655.29|10
1624411230000|2021-06-23 01:20:30|12784.83|12664.83|12788.07|12668.07|12788.07|12668.07|12784.78|12664.78|10
1624411240000|2021-06-23 01:20:40|12786.73|12666.73|12795.12|12675.12|12795.12|12675.12|12786.73|12666.73|10
1624411250000|2021-06-23 01:20:50|12797.38|12677.38|12808.28|12688.28|12808.77|12688.77|12797.38|12677.38|10
1624411260000|2021-06-23 01:21:00|12808.79|12688.79|12805.96|12685.96|12812.82|12692.82|12805.87|12685.87|10
1624411270000|2021-06-23 01:21:10|12805.9|12685.9|12800.63|12680.63|12805.9|12685.9|12800.63|12680.63|10
1624411280000|2021-06-23 01:21:20|12799.1|12679.1|12803.18|12683.18|12803.18|12683.18|12795.42|12675.42|10
1624411290000|2021-06-23 01:21:30|12802.9|12682.9|12815.96|12695.96|12815.96|12695.96|12802.9|12682.9|10
1624411300000|2021-06-23 01:21:40|12815.9|12695.9|12817.75|12697.75|12817.75|12697.75|12815.34|12695.34|10
1624411310000|2021-06-23 01:21:50|12816.11|12696.11|12810.62|12690.62|12816.11|12696.11|12810.62|12690.62|10
1624411320000|2021-06-23 01:22:00|12810.18|12690.18|12801.26|12681.26|12810.18|12690.18|12801.26|12681.26|10
1624411330000|2021-06-23 01:22:10|12799.38|12679.38|12795.26|12675.26|12799.38|12679.38|12795.26|12675.26|10
1624411340000|2021-06-23 01:22:20|12790.77|12670.77|12787.71|12667.71|12790.77|12670.77|12783.33|12663.33|10
1624411350000|2021-06-23 01:22:30|12788.76|12668.76|12801.76|12681.76|12801.76|12681.76|12788.76|12668.76|10
1624411360000|2021-06-23 01:22:40|12801.99|12681.99|12799.27|12679.27|12802.15|12682.15|12799.05|12679.05|9
1624411370000|2021-06-23 01:22:50|12798.73|12678.73|12799.61|12679.61|12799.61|12679.61|12794.56|12674.56|10
1624411380000|2021-06-23 01:23:00|12802.48|12682.48|12819.86|12699.86|12819.86|12699.86|12802.41|12682.41|10
1624411390000|2021-06-23 01:23:10|12824.78|12704.78|12840.51|12720.51|12842.82|12722.82|12824.78|12704.78|10
1624411400000|2021-06-23 01:23:20|12839.62|12719.62|12830.86|12710.86|12839.99|12719.99|12830.86|12710.86|10
1624411410000|2021-06-23 01:23:30|12827.36|12707.36|12827.83|12707.83|12827.83|12707.83|12824.24|12704.24|10
1624411420000|2021-06-23 01:23:40|12828.74|12708.74|12828.21|12708.21|12831.01|12711.01|12827.59|12707.59|10
1624411430000|2021-06-23 01:23:50|12826.52|12706.52|12816.69|12696.69|12826.52|12706.52|12816.69|12696.69|10
1624411440000|2021-06-23 01:24:00|12815.39|12695.39|12814.37|12694.37|12815.39|12695.39|12813.86|12693.86|10
1624411450000|2021-06-23 01:24:10|12812.64|12692.64|12814.44|12694.44|12816.16|12696.16|12812.64|12692.64|10
1624411460000|2021-06-23 01:24:20|12814.39|12694.39|12815.83|12695.83|12815.83|12695.83|12812.59|12692.59|10
1624411470000|2021-06-23 01:24:30|12817.23|12697.23|12823.91|12703.91|12824.31|12704.31|12817.23|12697.23|10
1624411480000|2021-06-23 01:24:40|12824.72|12704.72|12819.7|12699.7|12824.72|12704.72|12819.7|12699.7|10
1624411490000|2021-06-23 01:24:50|12818.52|12698.52|12822.25|12702.25|12822.25|12702.25|12818.52|12698.52|10
1624411500000|2021-06-23 01:25:00|12822.72|12702.72|12820.68|12700.68|12822.73|12702.73|12820.68|12700.68|9
1624411510000|2021-06-23 01:25:10|12820.05|12700.05|12804.44|12684.44|12820.05|12700.05|12804.44|12684.44|10
1624411520000|2021-06-23 01:25:20|12802.8|12682.8|12798.33|12678.33|12803.55|12683.55|12797.37|12677.37|10
1624411530000|2021-06-23 01:25:30|12796.85|12676.85|12796.76|12676.76|12797.53|12677.53|12794.44|12674.44|10
1624411540000|2021-06-23 01:25:40|12797|12677|12792.64|12672.64|12797|12677|12792.64|12672.64|10
1624411550000|2021-06-23 01:25:50|12791.88|12671.88|12787.24|12667.24|12791.88|12671.88|12787.24|12667.24|9
1624411560000|2021-06-23 01:26:00|12786.17|12666.17|12779.51|12659.51|12786.39|12666.39|12779.51|12659.51|10
1624411570000|2021-06-23 01:26:10|12779.61|12659.61|12776.9|12656.9|12779.61|12659.61|12775.05|12655.05|10
1624411580000|2021-06-23 01:26:20|12776.83|12656.83|12777.02|12657.02|12778.99|12658.99|12776.83|12656.83|10
1624411590000|2021-06-23 01:26:30|12777.16|12657.16|12782.7|12662.7|12782.7|12662.7|12777.16|12657.16|10
1624411600000|2021-06-23 01:26:40|12782.8|12662.8|12787.87|12667.87|12787.87|12667.87|12782.8|12662.8|9
1624411610000|2021-06-23 01:26:50|12789.36|12669.36|12787.66|12667.66|12792.39|12672.39|12787.66|12667.66|10
1624411620000|2021-06-23 01:27:00|12787.15|12667.15|12787.26|12667.26|12788.27|12668.27|12786.76|12666.76|10
1624411630000|2021-06-23 01:27:10|12786.63|12666.63|12785.72|12665.72|12786.63|12666.63|12781.46|12661.46|10
1624411640000|2021-06-23 01:27:20|12783.94|12663.94|12783.65|12663.65|12785.35|12665.35|12783.65|12663.65|10
1624411650000|2021-06-23 01:27:30|12783.14|12663.14|12783.04|12663.04|12783.32|12663.32|12780.5|12660.5|10
1624411660000|2021-06-23 01:27:40|12783.56|12663.56|12777.87|12657.87|12784.25|12664.25|12777.87|12657.87|10
1624411670000|2021-06-23 01:27:50|12778.2|12658.2|12774.71|12654.71|12778.2|12658.2|12774.71|12654.71|10
1624411680000|2021-06-23 01:28:00|12774.23|12654.23|12771.02|12651.02|12774.57|12654.57|12771.02|12651.02|10
1624411690000|2021-06-23 01:28:10|12770.78|12650.78|12770.09|12650.09|12771.64|12651.64|12768.84|12648.84|10
1624411700000|2021-06-23 01:28:20|12770.87|12650.87|12768.41|12648.41|12770.87|12650.87|12768.41|12648.41|10
1624411710000|2021-06-23 01:28:30|12770.3|12650.3|12770.51|12650.51|12770.58|12650.58|12769.28|12649.28|10
1624411720000|2021-06-23 01:28:40|12770.29|12650.29|12768.34|12648.34|12770.29|12650.29|12768.34|12648.34|10
1624411730000|2021-06-23 01:28:50|12768.25|12648.25|12769.57|12649.57|12771.07|12651.07|12768.1|12648.1|10
1624411740000|2021-06-23 01:29:00|12769.2|12649.2|12769.93|12649.93|12770.5|12650.5|12769.2|12649.2|10
1624411750000|2021-06-23 01:29:10|12770.08|12650.08|12785.28|12665.28|12785.28|12665.28|12770.08|12650.08|10
1624411760000|2021-06-23 01:29:20|12786.73|12666.73|12799.33|12679.33|12799.33|12679.33|12785.17|12665.17|10
1624411770000|2021-06-23 01:29:30|12800.35|12680.35|12811.8|12691.8|12811.8|12691.8|12800.35|12680.35|10
1624411780000|2021-06-23 01:29:40|12812.14|12692.14|12828.07|12708.07|12828.07|12708.07|12812.14|12692.14|10
1624411790000|2021-06-23 01:29:50|12829.51|12709.51|12832.33|12712.33|12832.9|12712.9|12829.51|12709.51|10
1624411800000|2021-06-23 01:30:00|12832.78|12712.78|12853.31|12733.31|12853.31|12733.31|12832.78|12712.78|10
1624411810000|2021-06-23 01:30:10|12860.27|12740.27|12859.07|12739.07|12866.4|12746.4|12859.07|12739.07|10
1624411820000|2021-06-23 01:30:20|12846.98|12726.98|12823.21|12703.21|12848.89|12728.89|12823.21|12703.21|10
1624411830000|2021-06-23 01:30:30|12822.04|12702.04|12806.71|12686.71|12822.04|12702.04|12806.71|12686.71|10
1624411840000|2021-06-23 01:30:40|12805.41|12685.41|12796.58|12676.58|12805.58|12685.58|12796.58|12676.58|10
1624411850000|2021-06-23 01:30:50|12796.64|12676.64|12788.83|12668.83|12796.64|12676.64|12788.83|12668.83|10
1624411860000|2021-06-23 01:31:00|12786.56|12666.56|12777.57|12657.57|12786.56|12666.56|12777.57|12657.57|10
1624411870000|2021-06-23 01:31:10|12774.24|12654.24|12771.27|12651.27|12774.48|12654.48|12770.13|12650.13|10
1624411880000|2021-06-23 01:31:20|12771.84|12651.84|12767.37|12647.37|12772.31|12652.31|12767.37|12647.37|10
1624411890000|2021-06-23 01:31:30|12768.12|12648.12|12778.33|12658.33|12778.33|12658.33|12767.77|12647.77|10
1624411900000|2021-06-23 01:31:40|12780.14|12660.14|12780.6|12660.6|12782.08|12662.08|12779.44|12659.44|10
1624411910000|2021-06-23 01:31:50|12782.18|12662.18|12775.14|12655.14|12782.18|12662.18|12775.14|12655.14|10
1624411920000|2021-06-23 01:32:00|12774.16|12654.16|12768.22|12648.22|12774.16|12654.16|12768.22|12648.22|10
1624411930000|2021-06-23 01:32:10|12766.58|12646.58|12768.22|12648.22|12768.22|12648.22|12765.64|12645.64|9
1624411940000|2021-06-23 01:32:20|12768.32|12648.32|12768.61|12648.61|12769.1|12649.1|12766.77|12646.77|10
1624411950000|2021-06-23 01:32:30|12769.67|12649.67|12766.11|12646.11|12770|12650|12766.11|12646.11|10
1624411960000|2021-06-23 01:32:40|12764.75|12644.75|12759.31|12639.31|12766.8|12646.8|12759.31|12639.31|10
1624411970000|2021-06-23 01:32:50|12759.4|12639.4|12752.86|12632.86|12759.4|12639.4|12752.86|12632.86|10
1624411980000|2021-06-23 01:33:00|12752.53|12632.53|12746.68|12626.68|12752.55|12632.55|12746.68|12626.68|10
1624411990000|2021-06-23 01:33:10|12745.87|12625.87|12742.1|12622.1|12745.87|12625.87|12740.86|12620.86|10
1624412000000|2021-06-23 01:33:20|12739.51|12619.51|12738.06|12618.06|12739.51|12619.51|12735.47|12615.47|10
1624412010000|2021-06-23 01:33:30|12738.69|12618.69|12737.36|12617.36|12738.69|12618.69|12735.1|12615.1|10
1624412020000|2021-06-23 01:33:40|12738.17|12618.17|12734.81|12614.81|12738.17|12618.17|12734.75|12614.75|10
1624412030000|2021-06-23 01:33:50|12734.15|12614.15|12738.61|12618.61|12738.61|12618.61|12733.57|12613.57|10
1624412040000|2021-06-23 01:34:00|12739.33|12619.33|12746.08|12626.08|12746.08|12626.08|12739.33|12619.33|10
1624412050000|2021-06-23 01:34:10|12749.28|12629.28|12757.43|12637.43|12757.43|12637.43|12749.28|12629.28|10
1624412060000|2021-06-23 01:34:20|12757.86|12637.86|12756.39|12636.39|12757.86|12637.86|12753.47|12633.47|10
1624412070000|2021-06-23 01:34:30|12758.28|12638.28|12762.61|12642.61|12762.61|12642.61|12758.08|12638.08|10
1624412080000|2021-06-23 01:34:40|12762.91|12642.91|12775.57|12655.57|12775.61|12655.61|12762.91|12642.91|10
1624412090000|2021-06-23 01:34:50|12776.19|12656.19|12783.01|12663.01|12783.01|12663.01|12775.85|12655.85|9
1624412100000|2021-06-23 01:35:00|12781.5|12661.5|12775.55|12655.55|12781.83|12661.83|12775.55|12655.55|10
1624412110000|2021-06-23 01:35:10|12773.28|12653.28|12768.84|12648.84|12773.28|12653.28|12768.51|12648.51|10
1624412120000|2021-06-23 01:35:20|12766.26|12646.26|12771.88|12651.88|12771.88|12651.88|12765.95|12645.95|10
1624412130000|2021-06-23 01:35:30|12771.91|12651.91|12762.1|12642.1|12771.91|12651.91|12760.79|12640.79|10
1624412140000|2021-06-23 01:35:40|12761.24|12641.24|12757.22|12637.22|12761.24|12641.24|12757.12|12637.12|10
1624412150000|2021-06-23 01:35:50|12756.12|12636.12|12760.69|12640.69|12760.69|12640.69|12755.53|12635.53|10
1624412160000|2021-06-23 01:36:00|12760.61|12640.61|12757.63|12637.63|12761.01|12641.01|12757.63|12637.63|10
1624412170000|2021-06-23 01:36:10|12757.47|12637.47|12752.24|12632.24|12757.57|12637.57|12752.24|12632.24|10
1624412180000|2021-06-23 01:36:20|12751.83|12631.83|12749.77|12629.77|12751.97|12631.97|12749.77|12629.77|10
1624412190000|2021-06-23 01:36:30|12748.93|12628.93|12745.26|12625.26|12748.93|12628.93|12745.26|12625.26|10
1624412200000|2021-06-23 01:36:40|12744.17|12624.17|12749.17|12629.17|12749.17|12629.17|12744.03|12624.03|10
1624412210000|2021-06-23 01:36:50|12751.32|12631.32|12753.21|12633.21|12754.41|12634.41|12751.32|12631.32|10
1624412220000|2021-06-23 01:37:00|12751.89|12631.89|12755.02|12635.02|12755.02|12635.02|12751.89|12631.89|10
1624412230000|2021-06-23 01:37:10|12755.2|12635.2|12757.55|12637.55|12760.19|12640.19|12755.2|12635.2|10
1624412240000|2021-06-23 01:37:20|12757.45|12637.45|12756.37|12636.37|12758.56|12638.56|12756.37|12636.37|10
1624412250000|2021-06-23 01:37:30|12756.86|12636.86|12750.18|12630.18|12756.86|12636.86|12750.18|12630.18|10
1624412260000|2021-06-23 01:37:40|12750.09|12630.09|12749.19|12629.19|12750.19|12630.19|12748.26|12628.26|10
1624412270000|2021-06-23 01:37:50|12748.79|12628.79|12748|12628|12749.39|12629.39|12748|12628|10
1624412280000|2021-06-23 01:38:00|12748.09|12628.09|12754.53|12634.53|12754.53|12634.53|12747.11|12627.11|10
1624412290000|2021-06-23 01:38:10|12754.7|12634.7|12755.46|12635.46|12755.46|12635.46|12753.46|12633.46|10
1624412300000|2021-06-23 01:38:20|12756.67|12636.67|12752.64|12632.64|12756.67|12636.67|12752.64|12632.64|10
1624412310000|2021-06-23 01:38:30|12752.07|12632.07|12751.93|12631.93|12752.07|12632.07|12746.97|12626.97|10
1624412320000|2021-06-23 01:38:40|12750.4|12630.4|12748.99|12628.99|12751.25|12631.25|12748.84|12628.84|10
1624412330000|2021-06-23 01:38:50|12747.34|12627.34|12752.77|12632.77|12752.77|12632.77|12746.96|12626.96|10
1624412340000|2021-06-23 01:39:00|12752.4|12632.4|12751.65|12631.65|12752.54|12632.54|12750.77|12630.77|10
1624412350000|2021-06-23 01:39:10|12750.88|12630.88|12750.74|12630.74|12751.26|12631.26|12749.72|12629.72|10
1624412360000|2021-06-23 01:39:20|12750.59|12630.59|12747.81|12627.81|12751.03|12631.03|12747.81|12627.81|10
1624412370000|2021-06-23 01:39:30|12747.7|12627.7|12745.27|12625.27|12747.72|12627.72|12745.27|12625.27|10
1624412380000|2021-06-23 01:39:40|12745.19|12625.19|12740.11|12620.11|12745.19|12625.19|12740.11|12620.11|10
1624412390000|2021-06-23 01:39:50|12740.1|12620.1|12743.87|12623.87|12743.87|12623.87|12740.1|12620.1|10
1624412400000|2021-06-23 01:40:00|12745|12625|12748.59|12628.59|12748.75|12628.75|12744.96|12624.96|10
1624412410000|2021-06-23 01:40:10|12748.35|12628.35|12747.61|12627.61|12749.35|12629.35|12747.47|12627.47|10
1624412420000|2021-06-23 01:40:20|12747.08|12627.08|12752.74|12632.74|12752.74|12632.74|12747.08|12627.08|10
1624412430000|2021-06-23 01:40:30|12753.5|12633.5|12751.35|12631.35|12753.8|12633.8|12751.35|12631.35|10
1624412440000|2021-06-23 01:40:40|12750.95|12630.95|12760.69|12640.69|12760.69|12640.69|12750.95|12630.95|10
1624412450000|2021-06-23 01:40:50|12762.24|12642.24|12772.77|12652.77|12772.77|12652.77|12762.24|12642.24|10
1624412460000|2021-06-23 01:41:00|12772.98|12652.98|12775.29|12655.29|12775.46|12655.46|12772.93|12652.93|10
1624412470000|2021-06-23 01:41:10|12774.23|12654.23|12775.44|12655.44|12775.5|12655.5|12773.56|12653.56|10
1624412480000|2021-06-23 01:41:20|12775.98|12655.98|12784.2|12664.2|12785.61|12665.61|12775.98|12655.98|10
1624412490000|2021-06-23 01:41:30|12784.61|12664.61|12783|12663|12784.61|12664.61|12782.73|12662.73|10
1624412500000|2021-06-23 01:41:40|12783.48|12663.48|12790.16|12670.16|12790.16|12670.16|12783.48|12663.48|10
1624412510000|2021-06-23 01:41:50|12789.84|12669.84|12788.56|12668.56|12789.94|12669.94|12788.56|12668.56|10
1624412520000|2021-06-23 01:42:00|12788.85|12668.85|12791.41|12671.41|12791.41|12671.41|12787.79|12667.79|10
1624412530000|2021-06-23 01:42:10|12790.01|12670.01|12784.07|12664.07|12790.01|12670.01|12784.07|12664.07|10
1624412540000|2021-06-23 01:42:20|12781.53|12661.53|12770.84|12650.84|12781.53|12661.53|12770.84|12650.84|10
1624412550000|2021-06-23 01:42:30|12770.86|12650.86|12763.29|12643.29|12771.1|12651.1|12762.88|12642.88|10
1624412560000|2021-06-23 01:42:40|12762.84|12642.84|12766.55|12646.55|12766.61|12646.61|12762.84|12642.84|10
1624412570000|2021-06-23 01:42:50|12767.79|12647.79|12771.94|12651.94|12771.94|12651.94|12767.65|12647.65|10
1624412580000|2021-06-23 01:43:00|12774.71|12654.71|12777.91|12657.91|12778.03|12658.03|12774.71|12654.71|10
1624412590000|2021-06-23 01:43:10|12777.41|12657.41|12773.54|12653.54|12777.41|12657.41|12773.18|12653.18|10
1624412600000|2021-06-23 01:43:20|12773.69|12653.69|12778.52|12658.52|12778.52|12658.52|12773.69|12653.69|10
1624412610000|2021-06-23 01:43:30|12777.86|12657.86|12777.44|12657.44|12778.11|12658.11|12776.49|12656.49|10
1624412620000|2021-06-23 01:43:40|12777.27|12657.27|12783.53|12663.53|12783.59|12663.59|12777.27|12657.27|10
1624412630000|2021-06-23 01:43:50|12783.34|12663.34|12784.04|12664.04|12784.45|12664.45|12783.02|12663.02|10
1624412640000|2021-06-23 01:44:00|12783.93|12663.93|12782.42|12662.42|12784.36|12664.36|12782.42|12662.42|9
1624412650000|2021-06-23 01:44:10|12782.14|12662.14|12781.3|12661.3|12782.14|12662.14|12780.79|12660.79|9
1624412660000|2021-06-23 01:44:20|12782.45|12662.45|12785.67|12665.67|12785.72|12665.72|12782.45|12662.45|10
1624412670000|2021-06-23 01:44:30|12786.16|12666.16|12780|12660|12786.37|12666.37|12778.93|12658.93|10
1624412680000|2021-06-23 01:44:40|12779.32|12659.32|12775.54|12655.54|12779.32|12659.32|12773.5|12653.5|10
1624412690000|2021-06-23 01:44:50|12774.72|12654.72|12774.76|12654.76|12775.78|12655.78|12774.4|12654.4|10
1624412700000|2021-06-23 01:45:00|12771.9|12651.9|12774.38|12654.38|12774.38|12654.38|12770.08|12650.08|10
1624412710000|2021-06-23 01:45:10|12775.13|12655.13|12787.85|12667.85|12787.85|12667.85|12775.13|12655.13|10
1624412720000|2021-06-23 01:45:20|12789.63|12669.63|12790.23|12670.23|12791.42|12671.42|12789.63|12669.63|10
1624412730000|2021-06-23 01:45:30|12789.98|12669.98|12794.72|12674.72|12794.72|12674.72|12789.67|12669.67|10
1624412740000|2021-06-23 01:45:40|12795.26|12675.26|12796.2|12676.2|12797.42|12677.42|12795.05|12675.05|10
1624412750000|2021-06-23 01:45:50|12796.94|12676.94|12798.84|12678.84|12798.84|12678.84|12796.87|12676.87|10
1624412760000|2021-06-23 01:46:00|12800.48|12680.48|12802.05|12682.05|12803.21|12683.21|12800.48|12680.48|10
1624412770000|2021-06-23 01:46:10|12802.47|12682.47|12800.22|12680.22|12802.47|12682.47|12799.81|12679.81|10
1624412780000|2021-06-23 01:46:20|12798.42|12678.42|12795.53|12675.53|12798.42|12678.42|12795.04|12675.04|10
1624412790000|2021-06-23 01:46:30|12796.16|12676.16|12796.11|12676.11|12798.53|12678.53|12795.36|12675.36|10
1624412800000|2021-06-23 01:46:40|12795.03|12675.03|12791.95|12671.95|12795.03|12675.03|12791.63|12671.63|10
1624412810000|2021-06-23 01:46:50|12792.46|12672.46|12793.44|12673.44|12794.08|12674.08|12791.89|12671.89|10
1624412820000|2021-06-23 01:47:00|12793.5|12673.5|12793.29|12673.29|12796.24|12676.24|12792.26|12672.26|10
1624412830000|2021-06-23 01:47:10|12792.74|12672.74|12786.88|12666.88|12792.74|12672.74|12786.88|12666.88|10
1624412840000|2021-06-23 01:47:20|12786.14|12666.14|12782.13|12662.13|12786.14|12666.14|12779.75|12659.75|10
1624412850000|2021-06-23 01:47:30|12781.43|12661.43|12781.19|12661.19|12783.89|12663.89|12781.19|12661.19|10
1624412860000|2021-06-23 01:47:40|12780.43|12660.43|12775.18|12655.18|12780.43|12660.43|12775.18|12655.18|10
1624412870000|2021-06-23 01:47:50|12774.91|12654.91|12773.27|12653.27|12774.91|12654.91|12773.27|12653.27|10
1624412880000|2021-06-23 01:48:00|12773.23|12653.23|12770.98|12650.98|12773.23|12653.23|12770.23|12650.23|10
1624412890000|2021-06-23 01:48:10|12770.88|12650.88|12775.01|12655.01|12775.01|12655.01|12770.85|12650.85|10
1624412900000|2021-06-23 01:48:20|12776.02|12656.02|12788.3|12668.3|12789.31|12669.31|12776.02|12656.02|10
1624412910000|2021-06-23 01:48:30|12788.03|12668.03|12782.39|12662.39|12788.1|12668.1|12782.39|12662.39|10
1624412920000|2021-06-23 01:48:40|12781.27|12661.27|12771.24|12651.24|12781.27|12661.27|12770.5|12650.5|10
1624412930000|2021-06-23 01:48:50|12771|12651|12769.23|12649.23|12772.74|12652.74|12769.23|12649.23|10
1624412940000|2021-06-23 01:49:00|12768.79|12648.79|12768.04|12648.04|12768.79|12648.79|12767.36|12647.36|10
1624412950000|2021-06-23 01:49:10|12768.46|12648.46|12766.4|12646.4|12769.58|12649.58|12766.4|12646.4|10
1624412960000|2021-06-23 01:49:20|12766.1|12646.1|12762.8|12642.8|12766.1|12646.1|12762.8|12642.8|10
1624412970000|2021-06-23 01:49:30|12763.38|12643.38|12760.11|12640.11|12763.38|12643.38|12758.99|12638.99|10
1624412980000|2021-06-23 01:49:40|12760.07|12640.07|12759.64|12639.64|12761.11|12641.11|12759.64|12639.64|9
1624412990000|2021-06-23 01:49:50|12759.24|12639.24|12756.26|12636.26|12759.24|12639.24|12756.12|12636.12|10
1624413000000|2021-06-23 01:50:00|12756.28|12636.28|12754.34|12634.34|12757.15|12637.15|12754.34|12634.34|10
1624413010000|2021-06-23 01:50:10|12753.68|12633.68|12749.47|12629.47|12754.23|12634.23|12749.47|12629.47|10
1624413020000|2021-06-23 01:50:20|12749.5|12629.5|12745.78|12625.78|12749.5|12629.5|12745.78|12625.78|10
1624413030000|2021-06-23 01:50:30|12746.53|12626.53|12742.03|12622.03|12746.53|12626.53|12741.04|12621.04|10
1624413040000|2021-06-23 01:50:40|12741.77|12621.77|12732.49|12612.49|12741.77|12621.77|12732.19|12612.19|10
1624413050000|2021-06-23 01:50:50|12732.32|12612.32|12729.7|12609.7|12732.4|12612.4|12729.7|12609.7|10
1624413060000|2021-06-23 01:51:00|12730.26|12610.26|12737.93|12617.93|12737.93|12617.93|12730.26|12610.26|10
1624413070000|2021-06-23 01:51:10|12738.48|12618.48|12746.08|12626.08|12746.08|12626.08|12738.15|12618.15|10
1624413080000|2021-06-23 01:51:20|12746.32|12626.32|12746.77|12626.77|12747.24|12627.24|12746.32|12626.32|10
1624413090000|2021-06-23 01:51:30|12746.21|12626.21|12745.45|12625.45|12746.21|12626.21|12743.36|12623.36|10
1624413100000|2021-06-23 01:51:40|12745.37|12625.37|12741.61|12621.61|12745.37|12625.37|12741.61|12621.61|10
1624413110000|2021-06-23 01:51:50|12741.05|12621.05|12739.4|12619.4|12741.63|12621.63|12738.87|12618.87|10
1624413120000|2021-06-23 01:52:00|12739.3|12619.3|12747.93|12627.93|12747.97|12627.97|12739.29|12619.29|10
1624413130000|2021-06-23 01:52:10|12748.58|12628.58|12746.67|12626.67|12748.58|12628.58|12746.26|12626.26|10
1624413140000|2021-06-23 01:52:20|12748.26|12628.26|12750.65|12630.65|12751.04|12631.04|12748.26|12628.26|10
1624413150000|2021-06-23 01:52:30|12750.32|12630.32|12750.8|12630.8|12751.37|12631.37|12750.17|12630.17|10
1624413160000|2021-06-23 01:52:40|12750.53|12630.53|12752.24|12632.24|12752.26|12632.26|12750.53|12630.53|10
1624413170000|2021-06-23 01:52:50|12752.26|12632.26|12749.99|12629.99|12752.86|12632.86|12749.71|12629.71|10
1624413180000|2021-06-23 01:53:00|12749.92|12629.92|12748.58|12628.58|12749.92|12629.92|12748.29|12628.29|10
1624413190000|2021-06-23 01:53:10|12748.66|12628.66|12746.53|12626.53|12748.66|12628.66|12746.53|12626.53|9
1624413200000|2021-06-23 01:53:20|12746.88|12626.88|12755.45|12635.45|12755.45|12635.45|12746.88|12626.88|10
1624413210000|2021-06-23 01:53:30|12755.95|12635.95|12757.88|12637.88|12757.91|12637.91|12755.95|12635.95|10
1624413220000|2021-06-23 01:53:40|12758.21|12638.21|12759.4|12639.4|12759.4|12639.4|12757.6|12637.6|10
1624413230000|2021-06-23 01:53:50|12760.45|12640.45|12761.16|12641.16|12761.61|12641.61|12760.35|12640.35|10
1624413240000|2021-06-23 01:54:00|12760.82|12640.82|12765.28|12645.28|12765.28|12645.28|12760.82|12640.82|10
1624413250000|2021-06-23 01:54:10|12765.54|12645.54|12768.88|12648.88|12768.88|12648.88|12765.54|12645.54|8
1624413260000|2021-06-23 01:54:20|12768.94|12648.94|12772.79|12652.79|12772.88|12652.88|12768.83|12648.83|10
1624413270000|2021-06-23 01:54:30|12772.43|12652.43|12776.9|12656.9|12776.9|12656.9|12771.99|12651.99|10
1624413280000|2021-06-23 01:54:40|12777.54|12657.54|12784.11|12664.11|12784.11|12664.11|12777.54|12657.54|9
1624413290000|2021-06-23 01:54:50|12784.1|12664.1|12795.6|12675.6|12795.6|12675.6|12784.1|12664.1|10
1624413300000|2021-06-23 01:55:00|12795.37|12675.37|12798.23|12678.23|12799.11|12679.11|12795.37|12675.37|10
1624413310000|2021-06-23 01:55:10|12797.86|12677.86|12790.96|12670.96|12797.86|12677.86|12790.96|12670.96|10
1624413320000|2021-06-23 01:55:20|12791.44|12671.44|12798.66|12678.66|12798.66|12678.66|12791.44|12671.44|10
1624413330000|2021-06-23 01:55:30|12799.13|12679.13|12810.67|12690.67|12810.67|12690.67|12799.13|12679.13|10
1624413340000|2021-06-23 01:55:40|12810.53|12690.53|12812.25|12692.25|12812.25|12692.25|12809.99|12689.99|10
1624413350000|2021-06-23 01:55:50|12812.35|12692.35|12814.32|12694.32|12815.41|12695.41|12812.35|12692.35|10
1624413360000|2021-06-23 01:56:00|12814.75|12694.75|12816.33|12696.33|12817.08|12697.08|12814.64|12694.64|10
1624413370000|2021-06-23 01:56:10|12816.09|12696.09|12817.04|12697.04|12817.35|12697.35|12815.5|12695.5|10
1624413380000|2021-06-23 01:56:20|12817.92|12697.92|12818.06|12698.06|12819.33|12699.33|12817.01|12697.01|10
1624413390000|2021-06-23 01:56:30|12818.24|12698.24|12822.51|12702.51|12822.51|12702.51|12818.24|12698.24|10
1624413400000|2021-06-23 01:56:40|12822.21|12702.21|12827.43|12707.43|12827.43|12707.43|12822.21|12702.21|10
1624413410000|2021-06-23 01:56:50|12827.87|12707.87|12836.74|12716.74|12836.74|12716.74|12827.87|12707.87|10
1624413420000|2021-06-23 01:57:00|12837.82|12717.82|12849.87|12729.87|12849.87|12729.87|12837.82|12717.82|10
1624413430000|2021-06-23 01:57:10|12850.47|12730.47|12859.07|12739.07|12859.5|12739.5|12850.47|12730.47|10
1624413440000|2021-06-23 01:57:20|12861.63|12741.63|12865.18|12745.18|12865.9|12745.9|12861.63|12741.63|10
1624413450000|2021-06-23 01:57:30|12864.93|12744.93|12860.89|12740.89|12864.93|12744.93|12860.78|12740.78|10
1624413460000|2021-06-23 01:57:40|12861.63|12741.63|12852.06|12732.06|12861.63|12741.63|12852.06|12732.06|10
1624413470000|2021-06-23 01:57:50|12850.82|12730.82|12851|12731|12851.58|12731.58|12849.85|12729.85|10
1624413480000|2021-06-23 01:58:00|12851.1|12731.1|12847.83|12727.83|12852.05|12732.05|12847.83|12727.83|10
1624413490000|2021-06-23 01:58:10|12847.14|12727.14|12846.35|12726.35|12847.14|12727.14|12843.09|12723.09|10
1624413500000|2021-06-23 01:58:20|12846.17|12726.17|12855.71|12735.71|12855.71|12735.71|12846.17|12726.17|10
1624413510000|2021-06-23 01:58:30|12855.97|12735.97|12864.54|12744.54|12864.54|12744.54|12855.97|12735.97|10
1624413520000|2021-06-23 01:58:40|12864.99|12744.99|12869.02|12749.02|12869.02|12749.02|12864.99|12744.99|10
1624413530000|2021-06-23 01:58:50|12869.38|12749.38|12875.16|12755.16|12875.4|12755.4|12869.38|12749.38|10
1624413540000|2021-06-23 01:59:00|12875.33|12755.33|12880.98|12760.98|12880.98|12760.98|12875.33|12755.33|10
1624413550000|2021-06-23 01:59:10|12882.8|12762.8|12890.55|12770.55|12890.55|12770.55|12882.8|12762.8|10
1624413560000|2021-06-23 01:59:20|12892.1|12772.1|12890.05|12770.05|12892.66|12772.66|12890.05|12770.05|10
1624413570000|2021-06-23 01:59:30|12887|12767|12883.41|12763.41|12887|12767|12883.37|12763.37|10
1624413580000|2021-06-23 01:59:40|12884.03|12764.03|12888.14|12768.14|12888.14|12768.14|12883.64|12763.64|10
1624413590000|2021-06-23 01:59:50|12887.83|12767.83|12890.52|12770.52|12891.23|12771.23|12887.83|12767.83|10
1624413600000|2021-06-23 02:00:00|12891.51|12771.51|12899.77|12779.77|12899.77|12779.77|12890.4|12770.4|10
1624413610000|2021-06-23 02:00:10|12900.1|12780.1|12924.13|12804.13|12924.13|12804.13|12900.1|12780.1|10
1624413620000|2021-06-23 02:00:20|12923.96|12803.96|12933.17|12813.17|12933.17|12813.17|12923.96|12803.96|10
1624413630000|2021-06-23 02:00:30|12932.75|12812.75|12938.61|12818.61|12938.61|12818.61|12932.6|12812.6|10
1624413640000|2021-06-23 02:00:40|12940.66|12820.66|12952.34|12832.34|12952.34|12832.34|12940.62|12820.62|10
1624413650000|2021-06-23 02:00:50|12953.94|12833.94|12963.7|12843.7|12963.7|12843.7|12953.94|12833.94|10
1624413660000|2021-06-23 02:01:00|12963.55|12843.55|12967.88|12847.88|12969.76|12849.76|12963.55|12843.55|10
1624413670000|2021-06-23 02:01:10|12968.69|12848.69|12970.96|12850.96|12970.96|12850.96|12968.69|12848.69|10
1624413680000|2021-06-23 02:01:20|12971.16|12851.16|12968.09|12848.09|12971.24|12851.24|12963.69|12843.69|10
1624413690000|2021-06-23 02:01:30|12969.05|12849.05|12972.32|12852.32|12972.32|12852.32|12967.84|12847.84|10
1624413700000|2021-06-23 02:01:40|12972.44|12852.44|12980.35|12860.35|12980.35|12860.35|12972.44|12852.44|10
1624413710000|2021-06-23 02:01:50|12981.95|12861.95|12985.1|12865.1|12985.1|12865.1|12981.95|12861.95|10
1624413720000|2021-06-23 02:02:00|12987.5|12867.5|12989.79|12869.79|12991.4|12871.4|12987.5|12867.5|10
1624413730000|2021-06-23 02:02:10|12990.3|12870.3|12999.48|12879.48|12999.48|12879.48|12990.21|12870.21|10
1624413740000|2021-06-23 02:02:20|13000.8|12880.8|13004.82|12884.82|13007.34|12887.34|13000.8|12880.8|10
1624413750000|2021-06-23 02:02:30|13004.69|12884.69|12993.33|12873.33|13005.06|12885.06|12993.33|12873.33|10
1624413760000|2021-06-23 02:02:40|12994.9|12874.9|12991.82|12871.82|12994.97|12874.97|12991.82|12871.82|10
1624413770000|2021-06-23 02:02:50|12993.65|12873.65|12987.3|12867.3|12993.65|12873.65|12987.3|12867.3|10
1624413780000|2021-06-23 02:03:00|12985.25|12865.25|12991.96|12871.96|12993.34|12873.34|12985.25|12865.25|10
1624413790000|2021-06-23 02:03:10|12993.01|12873.01|12993.18|12873.18|12994.91|12874.91|12992.98|12872.98|9
1624413800000|2021-06-23 02:03:20|12991.93|12871.93|12986.63|12866.63|12991.93|12871.93|12986.63|12866.63|10
1624413810000|2021-06-23 02:03:30|12985.84|12865.84|12976.91|12856.91|12986.1|12866.1|12976.91|12856.91|9
1624413820000|2021-06-23 02:03:40|12976.77|12856.77|12978.87|12858.87|12978.87|12858.87|12972.44|12852.44|10
1624413830000|2021-06-23 02:03:50|12979|12859|12975.54|12855.54|12983.04|12863.04|12975.5|12855.5|10
1624413840000|2021-06-23 02:04:00|12975.22|12855.22|12961.66|12841.66|12975.22|12855.22|12961.55|12841.55|10
1624413850000|2021-06-23 02:04:10|12959.58|12839.58|12948.82|12828.82|12959.58|12839.58|12948.82|12828.82|10
1624413860000|2021-06-23 02:04:20|12948.63|12828.63|12939.57|12819.57|12948.63|12828.63|12939.57|12819.57|10
1624413870000|2021-06-23 02:04:30|12940|12820|12940.09|12820.09|12941.75|12821.75|12939.1|12819.1|10
1624413880000|2021-06-23 02:04:40|12939.18|12819.18|12938.05|12818.05|12939.8|12819.8|12937.93|12817.93|10
1624413890000|2021-06-23 02:04:50|12937.31|12817.31|12935.73|12815.73|12938.69|12818.69|12935.73|12815.73|10
1624413900000|2021-06-23 02:05:00|12936.13|12816.13|12939.92|12819.92|12939.92|12819.92|12933.85|12813.85|10
1624413910000|2021-06-23 02:05:10|12939.13|12819.13|12934.56|12814.56|12939.13|12819.13|12932.32|12812.32|10
1624413920000|2021-06-23 02:05:20|12935.92|12815.92|12941.61|12821.61|12941.61|12821.61|12935.06|12815.06|10
1624413930000|2021-06-23 02:05:30|12942.97|12822.97|12955.89|12835.89|12955.89|12835.89|12942.97|12822.97|10
1624413940000|2021-06-23 02:05:40|12956.57|12836.57|12972.23|12852.23|12978.36|12858.36|12956.57|12836.57|10
1624413950000|2021-06-23 02:05:50|12973.34|12853.34|12987.64|12867.64|12987.64|12867.64|12973.34|12853.34|10
1624413960000|2021-06-23 02:06:00|12989.35|12869.35|13003.38|12883.38|13003.38|12883.38|12989.35|12869.35|10
1624413970000|2021-06-23 02:06:10|13004.94|12884.94|13014.97|12894.97|13014.97|12894.97|13004.94|12884.94|10
1624413980000|2021-06-23 02:06:20|13015.24|12895.24|13013.65|12893.65|13017.55|12897.55|13013.65|12893.65|10
1624413990000|2021-06-23 02:06:30|13013.41|12893.41|13007.92|12887.92|13013.41|12893.41|13007.92|12887.92|10
1624414000000|2021-06-23 02:06:40|13006.8|12886.8|13000.68|12880.68|13006.8|12886.8|13000.68|12880.68|10
1624414010000|2021-06-23 02:06:50|12999.82|12879.82|12984.08|12864.08|12999.82|12879.82|12982.8|12862.8|10
1624414020000|2021-06-23 02:07:00|12983.44|12863.44|12971.65|12851.65|12983.44|12863.44|12971.65|12851.65|10
1624414030000|2021-06-23 02:07:10|12970.98|12850.98|12960.2|12840.2|12970.98|12850.98|12960.2|12840.2|9
1624414040000|2021-06-23 02:07:20|12960.15|12840.15|12951.63|12831.63|12960.15|12840.15|12950.83|12830.83|10
1624414050000|2021-06-23 02:07:30|12951.22|12831.22|12951.08|12831.08|12951.88|12831.88|12950.68|12830.68|10
1624414060000|2021-06-23 02:07:40|12951.24|12831.24|12950.11|12830.11|12951.78|12831.78|12949.51|12829.51|10
1624414070000|2021-06-23 02:07:50|12949.27|12829.27|12950.09|12830.09|12951.3|12831.3|12949.12|12829.12|10
1624414080000|2021-06-23 02:08:00|12949.02|12829.02|12944.26|12824.26|12950.51|12830.51|12944.26|12824.26|10
1624414090000|2021-06-23 02:08:10|12945.92|12825.92|12943.83|12823.83|12946.48|12826.48|12943.5|12823.5|10
1624414100000|2021-06-23 02:08:20|12943.23|12823.23|12941.41|12821.41|12943.26|12823.26|12941.41|12821.41|10
1624414110000|2021-06-23 02:08:30|12941.02|12821.02|12938.58|12818.58|12941.02|12821.02|12937.36|12817.36|10
1624414120000|2021-06-23 02:08:40|12937.52|12817.52|12937.83|12817.83|12938.68|12818.68|12935.97|12815.97|10
1624414130000|2021-06-23 02:08:50|12938.01|12818.01|12931.7|12811.7|12938.01|12818.01|12931.7|12811.7|10
1624414140000|2021-06-23 02:09:00|12931.1|12811.1|12922.81|12802.81|12931.1|12811.1|12922.81|12802.81|10
1624414150000|2021-06-23 02:09:10|12923.29|12803.29|12924.07|12804.07|12924.07|12804.07|12919.75|12799.75|10
1624414160000|2021-06-23 02:09:20|12924.56|12804.56|12939|12819|12939.8|12819.8|12924.56|12804.56|10
1624414170000|2021-06-23 02:09:30|12939.73|12819.73|12943.56|12823.56|12943.56|12823.56|12939.73|12819.73|10
1624414180000|2021-06-23 02:09:40|12944.93|12824.93|12949.76|12829.76|12949.76|12829.76|12944.93|12824.93|10
1624414190000|2021-06-23 02:09:50|12948.47|12828.47|12950.01|12830.01|12950.01|12830.01|12947.62|12827.62|10
1624414200000|2021-06-23 02:10:00|12951.05|12831.05|12952.42|12832.42|12953.14|12833.14|12949.61|12829.61|10
1624414210000|2021-06-23 02:10:10|12951.53|12831.53|12945.93|12825.93|12951.79|12831.79|12945.47|12825.47|10
1624414220000|2021-06-23 02:10:20|12945.29|12825.29|12944.17|12824.17|12945.37|12825.37|12943.38|12823.38|10
1624414230000|2021-06-23 02:10:30|12944.77|12824.77|12946.68|12826.68|12947.12|12827.12|12944.15|12824.15|10
1624414240000|2021-06-23 02:10:40|12947.77|12827.77|12947.29|12827.29|12948.27|12828.27|12947.29|12827.29|10
1624414250000|2021-06-23 02:10:50|12948.68|12828.68|12949.58|12829.58|12949.68|12829.68|12948.5|12828.5|10
1624414260000|2021-06-23 02:11:00|12949.12|12829.12|12946.81|12826.81|12949.12|12829.12|12946.42|12826.42|10
1624414270000|2021-06-23 02:11:10|12946.76|12826.76|12950.52|12830.52|12950.58|12830.58|12946.76|12826.76|10
1624414280000|2021-06-23 02:11:20|12952.56|12832.56|12956.47|12836.47|12956.47|12836.47|12952.56|12832.56|10
1624414290000|2021-06-23 02:11:30|12956.22|12836.22|12964.3|12844.3|12964.3|12844.3|12956.22|12836.22|10
1624414300000|2021-06-23 02:11:40|12967.01|12847.01|12969.06|12849.06|12970.43|12850.43|12967.01|12847.01|10
1624414310000|2021-06-23 02:11:50|12969.57|12849.57|12969.78|12849.78|12970.3|12850.3|12968.4|12848.4|10
1624414320000|2021-06-23 02:12:00|12967.5|12847.5|12965.31|12845.31|12967.9|12847.9|12965.31|12845.31|10
1624414330000|2021-06-23 02:12:10|12962.59|12842.59|12957.87|12837.87|12962.59|12842.59|12957.5|12837.5|10
1624414340000|2021-06-23 02:12:20|12958.32|12838.32|12959.54|12839.54|12960.65|12840.65|12958.32|12838.32|10
1624414350000|2021-06-23 02:12:30|12958.68|12838.68|12957.07|12837.07|12958.98|12838.98|12955.74|12835.74|10
1624414360000|2021-06-23 02:12:40|12959.19|12839.19|12967.4|12847.4|12967.4|12847.4|12959.19|12839.19|10
1624414370000|2021-06-23 02:12:50|12967.2|12847.2|12972.3|12852.3|12972.38|12852.38|12967.2|12847.2|10
1624414380000|2021-06-23 02:13:00|12972.29|12852.29|12965.23|12845.23|12972.29|12852.29|12965.23|12845.23|10
1624414390000|2021-06-23 02:13:10|12965.53|12845.53|12961.71|12841.71|12965.53|12845.53|12961.71|12841.71|10
1624414400000|2021-06-23 02:13:20|12962.86|12842.86|12962.67|12842.67|12962.96|12842.96|12961.73|12841.73|10
1624414410000|2021-06-23 02:13:30|12962.94|12842.94|12961.91|12841.91|12962.94|12842.94|12961.3|12841.3|10
1624414420000|2021-06-23 02:13:40|12961.93|12841.93|12959.85|12839.85|12962.23|12842.23|12959.36|12839.36|10
1624414430000|2021-06-23 02:13:50|12960.6|12840.6|12957.48|12837.48|12960.6|12840.6|12957.35|12837.35|10
1624414440000|2021-06-23 02:14:00|12957.15|12837.15|12955.13|12835.13|12957.15|12837.15|12954.39|12834.39|10
1624414450000|2021-06-23 02:14:10|12955.31|12835.31|12955.82|12835.82|12955.98|12835.98|12955.12|12835.12|10
1624414460000|2021-06-23 02:14:20|12956.34|12836.34|12953.99|12833.99|12956.41|12836.41|12953.76|12833.76|10
1624414470000|2021-06-23 02:14:30|12954.53|12834.53|12950.95|12830.95|12955.18|12835.18|12950.95|12830.95|10
1624414480000|2021-06-23 02:14:40|12950.61|12830.61|12946.58|12826.58|12950.61|12830.61|12946.48|12826.48|10
1624414490000|2021-06-23 02:14:50|12945.51|12825.51|12945.31|12825.31|12947.28|12827.28|12945.31|12825.31|10
1624414500000|2021-06-23 02:15:00|12945.41|12825.41|12952.56|12832.56|12952.56|12832.56|12945.4|12825.4|10
1624414510000|2021-06-23 02:15:10|12951.2|12831.2|12951.8|12831.8|12952.91|12832.91|12950.82|12830.82|10
1624414520000|2021-06-23 02:15:20|12949.29|12829.29|12949.56|12829.56|12951.32|12831.32|12949.29|12829.29|10
1624414530000|2021-06-23 02:15:30|12949.29|12829.29|12942.15|12822.15|12949.29|12829.29|12942.15|12822.15|10
1624414540000|2021-06-23 02:15:40|12941.96|12821.96|12939.2|12819.2|12941.96|12821.96|12938.9|12818.9|10
1624414550000|2021-06-23 02:15:50|12937.15|12817.15|12927.11|12807.11|12937.21|12817.21|12927.11|12807.11|10
1624414560000|2021-06-23 02:16:00|12926.75|12806.75|12923.18|12803.18|12927.59|12807.59|12922.08|12802.08|10
1624414570000|2021-06-23 02:16:10|12923.56|12803.56|12919.82|12799.82|12924.07|12804.07|12919.82|12799.82|10
1624414580000|2021-06-23 02:16:20|12919.95|12799.95|12917.04|12797.04|12919.95|12799.95|12917.04|12797.04|9
1624414590000|2021-06-23 02:16:30|12916.76|12796.76|12914.33|12794.33|12916.76|12796.76|12913.19|12793.19|10
1624414600000|2021-06-23 02:16:40|12915.52|12795.52|12914.88|12794.88|12915.75|12795.75|12914.05|12794.05|10
1624414610000|2021-06-23 02:16:50|12915.55|12795.55|12900.38|12780.38|12915.55|12795.55|12899.9|12779.9|10
1624414620000|2021-06-23 02:17:00|12900.24|12780.24|12897.94|12777.94|12900.24|12780.24|12897.94|12777.94|10
1624414630000|2021-06-23 02:17:10|12897.34|12777.34|12894.67|12774.67|12898.23|12778.23|12894.67|12774.67|10
1624414640000|2021-06-23 02:17:20|12895.39|12775.39|12896.3|12776.3|12897.48|12777.48|12895.21|12775.21|10
1624414650000|2021-06-23 02:17:30|12896.45|12776.45|12898.46|12778.46|12898.46|12778.46|12896.45|12776.45|10
1624414660000|2021-06-23 02:17:40|12898.43|12778.43|12902.39|12782.39|12902.39|12782.39|12898.14|12778.14|10
1624414670000|2021-06-23 02:17:50|12902.44|12782.44|12904.67|12784.67|12905.07|12785.07|12902.44|12782.44|10
1624414680000|2021-06-23 02:18:00|12904.13|12784.13|12901.97|12781.97|12904.15|12784.15|12901.97|12781.97|10
1624414690000|2021-06-23 02:18:10|12902.28|12782.28|12903.22|12783.22|12903.85|12783.85|12902.28|12782.28|10
1624414700000|2021-06-23 02:18:20|12904.08|12784.08|12906.76|12786.76|12906.78|12786.78|12904.08|12784.08|10
1624414710000|2021-06-23 02:18:30|12907.8|12787.8|12905.56|12785.56|12909.07|12789.07|12905.56|12785.56|10
1624414720000|2021-06-23 02:18:40|12905.03|12785.03|12901.89|12781.89|12905.35|12785.35|12901.89|12781.89|10
1624414730000|2021-06-23 02:18:50|12901.98|12781.98|12898.59|12778.59|12901.98|12781.98|12898.59|12778.59|9
1624414740000|2021-06-23 02:19:00|12899.97|12779.97|12902.18|12782.18|12902.18|12782.18|12899.14|12779.14|10
1624414750000|2021-06-23 02:19:10|12904.54|12784.54|12908.45|12788.45|12908.45|12788.45|12904.54|12784.54|10
1624414760000|2021-06-23 02:19:20|12907.59|12787.59|12906.59|12786.59|12908|12788|12906.42|12786.42|10
1624414770000|2021-06-23 02:19:30|12906.4|12786.4|12906.99|12786.99|12906.99|12786.99|12905.84|12785.84|10
1624414780000|2021-06-23 02:19:40|12907.06|12787.06|12909.75|12789.75|12909.95|12789.95|12905.73|12785.73|10
1624414790000|2021-06-23 02:19:50|12909.59|12789.59|12911.14|12791.14|12911.14|12791.14|12909.07|12789.07|10
1624414800000|2021-06-23 02:20:00|12911.13|12791.13|12914.05|12794.05|12914.22|12794.22|12910.92|12790.92|10
1624414810000|2021-06-23 02:20:10|12914.18|12794.18|12910.9|12790.9|12914.18|12794.18|12910.9|12790.9|10
1624414820000|2021-06-23 02:20:20|12911.21|12791.21|12910.69|12790.69|12912.57|12792.57|12910.66|12790.66|10
1624414830000|2021-06-23 02:20:30|12911.07|12791.07|12909.68|12789.68|12911.12|12791.12|12909.68|12789.68|10
1624414840000|2021-06-23 02:20:40|12909.28|12789.28|12907.83|12787.83|12909.48|12789.48|12907.36|12787.36|10
1624414850000|2021-06-23 02:20:50|12908.16|12788.16|12912.75|12792.75|12913.18|12793.18|12908.16|12788.16|10
1624414860000|2021-06-23 02:21:00|12914.91|12794.91|12919.45|12799.45|12919.67|12799.67|12914.91|12794.91|10
1624414870000|2021-06-23 02:21:10|12921.23|12801.23|12924.74|12804.74|12924.74|12804.74|12921.04|12801.04|10
1624414880000|2021-06-23 02:21:20|12924.95|12804.95|12939.24|12819.24|12939.24|12819.24|12924.95|12804.95|10
1624414890000|2021-06-23 02:21:30|12940.84|12820.84|12946.76|12826.76|12948.56|12828.56|12940.84|12820.84|10
1624414900000|2021-06-23 02:21:40|12945.39|12825.39|12944.02|12824.02|12945.39|12825.39|12944.02|12824.02|10
1624414910000|2021-06-23 02:21:50|12943.64|12823.64|12943.93|12823.93|12945.1|12825.1|12940.54|12820.54|10
1624414920000|2021-06-23 02:22:00|12947.21|12827.21|12942.08|12822.08|12947.21|12827.21|12942.06|12822.06|10
1624414930000|2021-06-23 02:22:10|12941.56|12821.56|12935.95|12815.95|12941.56|12821.56|12935.86|12815.86|10
1624414940000|2021-06-23 02:22:20|12933.6|12813.6|12931.74|12811.74|12933.6|12813.6|12931.74|12811.74|10
1624414950000|2021-06-23 02:22:30|12931.41|12811.41|12921.92|12801.92|12931.41|12811.41|12921.22|12801.22|10
1624414960000|2021-06-23 02:22:40|12921.54|12801.54|12931.56|12811.56|12931.56|12811.56|12921.54|12801.54|10
1624414970000|2021-06-23 02:22:50|12931.1|12811.1|12927.81|12807.81|12931.48|12811.48|12927.48|12807.48|10
1624414980000|2021-06-23 02:23:00|12930.19|12810.19|12927.43|12807.43|12930.3|12810.3|12926.66|12806.66|10
1624414990000|2021-06-23 02:23:10|12926.66|12806.66|12924.86|12804.86|12928.5|12808.5|12924.86|12804.86|9
1624415000000|2021-06-23 02:23:20|12924.76|12804.76|12931.49|12811.49|12931.49|12811.49|12924.76|12804.76|10
1624415010000|2021-06-23 02:23:30|12931.31|12811.31|12933.91|12813.91|12935.04|12815.04|12931.31|12811.31|10
1624415020000|2021-06-23 02:23:40|12934.98|12814.98|12936.28|12816.28|12936.7|12816.7|12934.97|12814.97|10
1624415030000|2021-06-23 02:23:50|12934.32|12814.32|12931.82|12811.82|12935.34|12815.34|12931.16|12811.16|10
1624415040000|2021-06-23 02:24:00|12931.6|12811.6|12934.02|12814.02|12935.01|12815.01|12931.6|12811.6|10
1624415050000|2021-06-23 02:24:10|12935.02|12815.02|12938.78|12818.78|12939.53|12819.53|12935.02|12815.02|10
1624415060000|2021-06-23 02:24:20|12938.9|12818.9|12941.53|12821.53|12941.53|12821.53|12938.6|12818.6|10
1624415070000|2021-06-23 02:24:30|12943.6|12823.6|12945.83|12825.83|12947.58|12827.58|12943.6|12823.6|10
1624415080000|2021-06-23 02:24:40|12945.31|12825.31|12951.56|12831.56|12951.56|12831.56|12945.31|12825.31|10
1624415090000|2021-06-23 02:24:50|12951.43|12831.43|12962.31|12842.31|12962.31|12842.31|12951.3|12831.3|10
1624415100000|2021-06-23 02:25:00|12962.81|12842.81|12965.21|12845.21|12965.21|12845.21|12962.74|12842.74|10
1624415110000|2021-06-23 02:25:10|12964.6|12844.6|12958.89|12838.89|12964.72|12844.72|12958.89|12838.89|10
1624415120000|2021-06-23 02:25:20|12958.34|12838.34|12959.96|12839.96|12960.03|12840.03|12956.58|12836.58|10
1624415130000|2021-06-23 02:25:30|12959.73|12839.73|12962.01|12842.01|12962.01|12842.01|12959.73|12839.73|10
1624415140000|2021-06-23 02:25:40|12961.81|12841.81|12966.22|12846.22|12966.22|12846.22|12961.04|12841.04|10
1624415150000|2021-06-23 02:25:50|12966.59|12846.59|12966.68|12846.68|12967.97|12847.97|12966.44|12846.44|10
1624415160000|2021-06-23 02:26:00|12965.48|12845.48|12956.02|12836.02|12965.48|12845.48|12956.02|12836.02|10
1624415170000|2021-06-23 02:26:10|12955.74|12835.74|12951.72|12831.72|12955.74|12835.74|12951.72|12831.72|10
1624415180000|2021-06-23 02:26:20|12951.77|12831.77|12952.63|12832.63|12952.63|12832.63|12950.19|12830.19|10
1624415190000|2021-06-23 02:26:30|12953.77|12833.77|12953.66|12833.66|12954.04|12834.04|12952.38|12832.38|9
1624415200000|2021-06-23 02:26:40|12953.28|12833.28|12957.02|12837.02|12957.02|12837.02|12953.28|12833.28|10
1624415210000|2021-06-23 02:26:50|12956.44|12836.44|12959.84|12839.84|12959.84|12839.84|12956.42|12836.42|10
1624415220000|2021-06-23 02:27:00|12959.65|12839.65|12962.33|12842.33|12962.92|12842.92|12959.65|12839.65|10
1624415230000|2021-06-23 02:27:10|12963.25|12843.25|12956.65|12836.65|12963.25|12843.25|12956.65|12836.65|10
1624415240000|2021-06-23 02:27:20|12956.36|12836.36|12950.47|12830.47|12956.71|12836.71|12950.47|12830.47|10
1624415250000|2021-06-23 02:27:30|12951.36|12831.36|12952.94|12832.94|12954.73|12834.73|12950.22|12830.22|10
1624415260000|2021-06-23 02:27:40|12954.14|12834.14|12954.5|12834.5|12956.45|12836.45|12953.97|12833.97|10
1624415270000|2021-06-23 02:27:50|12955.54|12835.54|12951.24|12831.24|12955.54|12835.54|12951.24|12831.24|10
1624415280000|2021-06-23 02:28:00|12950.31|12830.31|12947.54|12827.54|12950.43|12830.43|12947.54|12827.54|10
1624415290000|2021-06-23 02:28:10|12947.23|12827.23|12941.98|12821.98|12947.23|12827.23|12941.72|12821.72|10
1624415300000|2021-06-23 02:28:20|12942.65|12822.65|12941.33|12821.33|12943.25|12823.25|12941.27|12821.27|10
1624415310000|2021-06-23 02:28:30|12940.6|12820.6|12932.67|12812.67|12940.6|12820.6|12932.67|12812.67|10
1624415320000|2021-06-23 02:28:40|12932.19|12812.19|12931.74|12811.74|12932.19|12812.19|12929.95|12809.95|10
1624415330000|2021-06-23 02:28:50|12931.89|12811.89|12931.17|12811.17|12933.28|12813.28|12930.86|12810.86|10
1624415340000|2021-06-23 02:29:00|12931.5|12811.5|12933.78|12813.78|12934.41|12814.41|12930.95|12810.95|10
1624415350000|2021-06-23 02:29:10|12933.49|12813.49|12930.81|12810.81|12933.93|12813.93|12930.81|12810.81|10
1624415360000|2021-06-23 02:29:20|12930.26|12810.26|12932.83|12812.83|12933.15|12813.15|12929.88|12809.88|10
1624415370000|2021-06-23 02:29:30|12933.15|12813.15|12929.78|12809.78|12933.71|12813.71|12929.78|12809.78|10
1624415380000|2021-06-23 02:29:40|12929.92|12809.92|12928.48|12808.48|12930.01|12810.01|12928.48|12808.48|10
1624415390000|2021-06-23 02:29:50|12928.66|12808.66|12922.27|12802.27|12928.66|12808.66|12922.27|12802.27|10
1624415400000|2021-06-23 02:30:00|12921.91|12801.91|12924.66|12804.66|12924.91|12804.91|12921.91|12801.91|10
1624415410000|2021-06-23 02:30:10|12925.22|12805.22|12930.94|12810.94|12930.94|12810.94|12925.22|12805.22|10
1624415420000|2021-06-23 02:30:20|12931.71|12811.71|12937.08|12817.08|12937.08|12817.08|12931.71|12811.71|10
1624415430000|2021-06-23 02:30:30|12938.36|12818.36|12942.5|12822.5|12943.96|12823.96|12938.36|12818.36|10
1624415440000|2021-06-23 02:30:40|12941.74|12821.74|12943.64|12823.64|12943.64|12823.64|12941.65|12821.65|10
1624415450000|2021-06-23 02:30:50|12943.9|12823.9|12947.84|12827.84|12950.02|12830.02|12943.9|12823.9|10
1624415460000|2021-06-23 02:31:00|12948.38|12828.38|12947.21|12827.21|12948.38|12828.38|12946.4|12826.4|10
1624415470000|2021-06-23 02:31:10|12946.68|12826.68|12948.81|12828.81|12949.37|12829.37|12946.68|12826.68|10
1624415480000|2021-06-23 02:31:20|12949.18|12829.18|12954.7|12834.7|12954.7|12834.7|12949.18|12829.18|10
1624415490000|2021-06-23 02:31:30|12954.92|12834.92|12956.18|12836.18|12957.75|12837.75|12954.92|12834.92|10
1624415500000|2021-06-23 02:31:40|12957.21|12837.21|12968.92|12848.92|12968.92|12848.92|12957.21|12837.21|10
1624415510000|2021-06-23 02:31:50|12968.27|12848.27|12972.94|12852.94|12972.94|12852.94|12968.27|12848.27|9
1624415520000|2021-06-23 02:32:00|12972.88|12852.88|12977.68|12857.68|12979.11|12859.11|12972.88|12852.88|10
1624415530000|2021-06-23 02:32:10|12977.5|12857.5|12979.09|12859.09|12982.51|12862.51|12977.5|12857.5|10
1624415540000|2021-06-23 02:32:20|12979.38|12859.38|12972.6|12852.6|12979.38|12859.38|12972.17|12852.17|10
1624415550000|2021-06-23 02:32:30|12973.16|12853.16|12977.61|12857.61|12977.61|12857.61|12972.1|12852.1|10
1624415560000|2021-06-23 02:32:40|12978.69|12858.69|12979.84|12859.84|12979.96|12859.96|12977.51|12857.51|10
1624415570000|2021-06-23 02:32:50|12979.87|12859.87|12985.8|12865.8|12985.8|12865.8|12979.31|12859.31|10
1624415580000|2021-06-23 02:33:00|12985.48|12865.48|12989.1|12869.1|12989.1|12869.1|12985.48|12865.48|10
1624415590000|2021-06-23 02:33:10|12990.18|12870.18|12992.03|12872.03|12992.1|12872.1|12988.14|12868.14|10
1624415600000|2021-06-23 02:33:20|12991.45|12871.45|12994.19|12874.19|12994.19|12874.19|12990.47|12870.47|10
1624415610000|2021-06-23 02:33:30|12994.89|12874.89|13005.16|12885.16|13005.16|12885.16|12994.89|12874.89|10
1624415620000|2021-06-23 02:33:40|13005.34|12885.34|13010.51|12890.51|13010.51|12890.51|13005.34|12885.34|10
1624415630000|2021-06-23 02:33:50|13012.65|12892.65|13019.7|12899.7|13019.7|12899.7|13012.65|12892.65|10
1624415640000|2021-06-23 02:34:00|13020.98|12900.98|13021.74|12901.74|13022.93|12902.93|13020.24|12900.24|10
1624415650000|2021-06-23 02:34:10|13019.68|12899.68|13023.52|12903.52|13023.52|12903.52|13019.5|12899.5|10
1624415660000|2021-06-23 02:34:20|13021.9|12901.9|13023.69|12903.69|13024.59|12904.59|13021.9|12901.9|9
1624415670000|2021-06-23 02:34:30|13023.18|12903.18|13023.13|12903.13|13025.99|12905.99|13022.88|12902.88|10
1624415680000|2021-06-23 02:34:40|13024.91|12904.91|13024.31|12904.31|13026.34|12906.34|13024.31|12904.31|10
1624415690000|2021-06-23 02:34:50|13024.16|12904.16|13028.88|12908.88|13028.88|12908.88|13024.16|12904.16|10
1624415700000|2021-06-23 02:35:00|13029.06|12909.06|13028.43|12908.43|13029.06|12909.06|13025.81|12905.81|9
1624415710000|2021-06-23 02:35:10|13029.34|12909.34|13037.77|12917.77|13037.93|12917.93|13029.34|12909.34|10
1624415720000|2021-06-23 02:35:20|13036.2|12916.2|13045.06|12925.06|13045.06|12925.06|13036.2|12916.2|10
1624415730000|2021-06-23 02:35:30|13044.28|12924.28|13033.89|12913.89|13044.28|12924.28|13033.89|12913.89|10
1624415740000|2021-06-23 02:35:40|13032.17|12912.17|13027.43|12907.43|13032.17|12912.17|13026.41|12906.41|9
1624415750000|2021-06-23 02:35:50|13027.17|12907.17|13034.52|12914.52|13034.52|12914.52|13026.6|12906.6|10
1624415760000|2021-06-23 02:36:00|13034.51|12914.51|13042.34|12922.34|13042.34|12922.34|13034.51|12914.51|10
1624415770000|2021-06-23 02:36:10|13042.04|12922.04|13037.49|12917.49|13043.19|12923.19|13037.49|12917.49|10
1624415780000|2021-06-23 02:36:20|13036.62|12916.62|13035.28|12915.28|13038.34|12918.34|13035.28|12915.28|10
1624415790000|2021-06-23 02:36:30|13033.13|12913.13|13041.18|12921.18|13041.18|12921.18|13031.35|12911.35|10
1624415800000|2021-06-23 02:36:40|13041.09|12921.09|13041.08|12921.08|13041.76|12921.76|13039.29|12919.29|9
1624415810000|2021-06-23 02:36:50|13043.12|12923.12|13047.47|12927.47|13047.47|12927.47|13041.52|12921.52|10
1624415820000|2021-06-23 02:37:00|13047.74|12927.74|13061.91|12941.91|13062.55|12942.55|13047.74|12927.74|10
1624415830000|2021-06-23 02:37:10|13060.78|12940.78|13060.37|12940.37|13061.41|12941.41|13057.88|12937.88|10
1624415840000|2021-06-23 02:37:20|13058.78|12938.78|13059.64|12939.64|13062.27|12942.27|13056.5|12936.5|10
1624415850000|2021-06-23 02:37:30|13060.01|12940.01|13061|12941|13062.22|12942.22|13058.4|12938.4|10
1624415860000|2021-06-23 02:37:40|13060.96|12940.96|13068.39|12948.39|13068.39|12948.39|13060.13|12940.13|10
1624415870000|2021-06-23 02:37:50|13073.05|12953.05|13075.29|12955.29|13075.29|12955.29|13072.89|12952.89|10
1624415880000|2021-06-23 02:38:00|13075.9|12955.9|13073.29|12953.29|13077.46|12957.46|13072.98|12952.98|10
1624415890000|2021-06-23 02:38:10|13072.6|12952.6|13066.46|12946.46|13072.91|12952.91|13066.34|12946.34|10
1624415900000|2021-06-23 02:38:20|13066.6|12946.6|13064.73|12944.73|13068.57|12948.57|13064.64|12944.64|10
1624415910000|2021-06-23 02:38:30|13065.19|12945.19|13058.44|12938.44|13065.19|12945.19|13057.84|12937.84|10
1624415920000|2021-06-23 02:38:40|13058.39|12938.39|13050.57|12930.57|13058.39|12938.39|13050.03|12930.03|10
1624415930000|2021-06-23 02:38:50|13051.37|12931.37|13048.18|12928.18|13051.76|12931.76|13048.18|12928.18|10
1624415940000|2021-06-23 02:39:00|13048.62|12928.62|13049.82|12929.82|13050.15|12930.15|13047.29|12927.29|10
1624415950000|2021-06-23 02:39:10|13049.76|12929.76|13054.6|12934.6|13055.03|12935.03|13049.76|12929.76|10
1624415960000|2021-06-23 02:39:20|13053.44|12933.44|13052.12|12932.12|13053.69|12933.69|13051.21|12931.21|10
1624415970000|2021-06-23 02:39:30|13051.95|12931.95|13057.13|12937.13|13057.13|12937.13|13051.95|12931.95|10
1624415980000|2021-06-23 02:39:40|13056.82|12936.82|13050.21|12930.21|13056.82|12936.82|13050.21|12930.21|9
1624415990000|2021-06-23 02:39:50|13050.95|12930.95|13054.7|12934.7|13055.07|12935.07|13049.65|12929.65|10
1624416000000|2021-06-23 02:40:00|13054.28|12934.28|13046.5|12926.5|13054.28|12934.28|13046.5|12926.5|10
1624416010000|2021-06-23 02:40:10|13046.39|12926.39|13043.38|12923.38|13046.39|12926.39|13043.38|12923.38|10
1624416020000|2021-06-23 02:40:20|13043.44|12923.44|13042.33|12922.33|13043.44|12923.44|13041.94|12921.94|10
1624416030000|2021-06-23 02:40:30|13041.21|12921.21|13038.4|12918.4|13041.21|12921.21|13038.4|12918.4|10
1624416040000|2021-06-23 02:40:40|13038.69|12918.69|13045|12925|13045|12925|13038.69|12918.69|10
1624416050000|2021-06-23 02:40:50|13046.27|12926.27|13048.43|12928.43|13048.69|12928.69|13046.27|12926.27|10
1624416060000|2021-06-23 02:41:00|13048.93|12928.93|13055.29|12935.29|13056.63|12936.63|13048.93|12928.93|10
1624416070000|2021-06-23 02:41:10|13055.32|12935.32|13064.93|12944.93|13065.1|12945.1|13055.32|12935.32|10
1624416080000|2021-06-23 02:41:20|13063.73|12943.73|13064.24|12944.24|13065.74|12945.74|13063.73|12943.73|10
1624416090000|2021-06-23 02:41:30|13065.35|12945.35|13070.43|12950.43|13070.43|12950.43|13065.35|12945.35|10
1624416100000|2021-06-23 02:41:40|13069.28|12949.28|13079.68|12959.68|13080.68|12960.68|13069.28|12949.28|10
1624416110000|2021-06-23 02:41:50|13080.94|12960.94|13073.18|12953.18|13080.94|12960.94|13073.18|12953.18|10
1624416120000|2021-06-23 02:42:00|13073.67|12953.67|13083.97|12963.97|13083.97|12963.97|13073.67|12953.67|10
1624416130000|2021-06-23 02:42:10|13084.14|12964.14|13082.65|12962.65|13084.14|12964.14|13081.11|12961.11|10
1624416140000|2021-06-23 02:42:20|13082.74|12962.74|13086.59|12966.59|13086.93|12966.93|13082.74|12962.74|10
1624416150000|2021-06-23 02:42:30|13087.41|12967.41|13088.69|12968.69|13088.69|12968.69|13086.04|12966.04|10
1624416160000|2021-06-23 02:42:40|13088.73|12968.73|13091.16|12971.16|13091.16|12971.16|13088.73|12968.73|10
1624416170000|2021-06-23 02:42:50|13090.94|12970.94|13093.23|12973.23|13093.84|12973.84|13090.94|12970.94|9
1624416180000|2021-06-23 02:43:00|13094.74|12974.74|13099.13|12979.13|13099.13|12979.13|13094.74|12974.74|10
1624416190000|2021-06-23 02:43:10|13098.31|12978.31|13102.44|12982.44|13102.44|12982.44|13098.31|12978.31|10
1624416200000|2021-06-23 02:43:20|13102.92|12982.92|13102.05|12982.05|13103|12983|13101.37|12981.37|10
1624416210000|2021-06-23 02:43:30|13102.5|12982.5|13105.22|12985.22|13105.63|12985.63|13102.5|12982.5|10
1624416220000|2021-06-23 02:43:40|13104.34|12984.34|13103.9|12983.9|13107.01|12987.01|13103.83|12983.83|10
1624416230000|2021-06-23 02:43:50|13104.3|12984.3|13101.85|12981.85|13105.76|12985.76|13101.85|12981.85|10
1624416240000|2021-06-23 02:44:00|13101.35|12981.35|13099.92|12979.92|13102.02|12982.02|13099.45|12979.45|10
1624416250000|2021-06-23 02:44:10|13099.39|12979.39|13095|12975|13099.39|12979.39|13095|12975|10
1624416260000|2021-06-23 02:44:20|13094.65|12974.65|13095.14|12975.14|13095.21|12975.21|13093.27|12973.27|10
1624416270000|2021-06-23 02:44:30|13094.39|12974.39|13096.65|12976.65|13100.16|12980.16|13088.36|12968.36|10
1624416280000|2021-06-23 02:44:40|13098.73|12978.73|13106.54|12986.54|13106.54|12986.54|13098.73|12978.73|10
1624416290000|2021-06-23 02:44:50|13106.82|12986.82|13114.64|12994.64|13114.64|12994.64|13106.82|12986.82|10
1624416300000|2021-06-23 02:45:00|13117.55|12997.55|13118.29|12998.29|13121.87|13001.87|13117.55|12997.55|10
1624416310000|2021-06-23 02:45:10|13117.04|12997.04|13110.17|12990.17|13117.04|12997.04|13110.17|12990.17|10
1624416320000|2021-06-23 02:45:20|13110.28|12990.28|13123.39|13003.39|13123.39|13003.39|13110.28|12990.28|10
1624416330000|2021-06-23 02:45:30|13122.68|13002.68|13132.65|13012.65|13132.65|13012.65|13122.68|13002.68|10
1624416340000|2021-06-23 02:45:40|13132.68|13012.68|13130.4|13010.4|13133.94|13013.94|13128.95|13008.95|10
1624416350000|2021-06-23 02:45:50|13130.74|13010.74|13136.03|13016.03|13136.06|13016.06|13130.74|13010.74|10
1624416360000|2021-06-23 02:46:00|13135.94|13015.94|13150.42|13030.42|13150.42|13030.42|13135.94|13015.94|10
1624416370000|2021-06-23 02:46:10|13151.18|13031.18|13160.44|13040.44|13160.44|13040.44|13151.18|13031.18|10
1624416380000|2021-06-23 02:46:20|13160.54|13040.54|13168.38|13048.38|13168.38|13048.38|13160.52|13040.52|10
1624416390000|2021-06-23 02:46:30|13169.64|13049.64|13177.29|13057.29|13177.29|13057.29|13169.16|13049.16|10
1624416400000|2021-06-23 02:46:40|13177.21|13057.21|13180.44|13060.44|13180.44|13060.44|13176.76|13056.76|10
1624416410000|2021-06-23 02:46:50|13181.23|13061.23|13189.55|13069.55|13189.55|13069.55|13181.23|13061.23|10
1624416420000|2021-06-23 02:47:00|13189.98|13069.98|13192.27|13072.27|13192.27|13072.27|13189.98|13069.98|10
1624416430000|2021-06-23 02:47:10|13191.87|13071.87|13187.41|13067.41|13191.9|13071.9|13187.41|13067.41|10
1624416440000|2021-06-23 02:47:20|13187.05|13067.05|13180.93|13060.93|13187.05|13067.05|13180.93|13060.93|10
1624416450000|2021-06-23 02:47:30|13182.4|13062.4|13185.67|13065.67|13185.68|13065.68|13181.66|13061.66|10
1624416460000|2021-06-23 02:47:40|13186.69|13066.69|13190.68|13070.68|13191.42|13071.42|13186.69|13066.69|10
1624416470000|2021-06-23 02:47:50|13188.97|13068.97|13198.77|13078.77|13199.21|13079.21|13188.97|13068.97|10
1624416480000|2021-06-23 02:48:00|13196.34|13076.34|13198.71|13078.71|13199.19|13079.19|13194.13|13074.13|10
1624416490000|2021-06-23 02:48:10|13198.03|13078.03|13197.32|13077.32|13200.02|13080.02|13197.12|13077.12|10
1624416500000|2021-06-23 02:48:20|13197|13077|13190.36|13070.36|13197.42|13077.42|13190.36|13070.36|10
1624416510000|2021-06-23 02:48:30|13191.09|13071.09|13185.07|13065.07|13192.75|13072.75|13184.7|13064.7|10
1624416520000|2021-06-23 02:48:40|13185.43|13065.43|13181.74|13061.74|13188.03|13068.03|13181.74|13061.74|10
1624416530000|2021-06-23 02:48:50|13180.78|13060.78|13177.93|13057.93|13181.85|13061.85|13176.99|13056.99|10
1624416540000|2021-06-23 02:49:00|13177.37|13057.37|13172.3|13052.3|13177.37|13057.37|13172.3|13052.3|10
1624416550000|2021-06-23 02:49:10|13173.09|13053.09|13170.01|13050.01|13173.52|13053.52|13170.01|13050.01|10
1624416560000|2021-06-23 02:49:20|13170.75|13050.75|13171.66|13051.66|13171.66|13051.66|13168.45|13048.45|10
1624416570000|2021-06-23 02:49:30|13171.81|13051.81|13171.09|13051.09|13172.42|13052.42|13170.79|13050.79|10
1624416580000|2021-06-23 02:49:40|13170.16|13050.16|13166.03|13046.03|13170.16|13050.16|13166.03|13046.03|10
1624416590000|2021-06-23 02:49:50|13165.96|13045.96|13164.73|13044.73|13165.96|13045.96|13163.86|13043.86|10
1624416600000|2021-06-23 02:50:00|13164.08|13044.08|13162.4|13042.4|13167.32|13047.32|13162.4|13042.4|10
1624416610000|2021-06-23 02:50:10|13161.61|13041.61|13154.69|13034.69|13161.61|13041.61|13154.38|13034.38|10
1624416620000|2021-06-23 02:50:20|13154.51|13034.51|13152.75|13032.75|13154.99|13034.99|13152.75|13032.75|10
1624416630000|2021-06-23 02:50:30|13153.07|13033.07|13142.57|13022.57|13153.07|13033.07|13142.57|13022.57|10
1624416640000|2021-06-23 02:50:40|13142.35|13022.35|13136.47|13016.47|13142.35|13022.35|13134.24|13014.24|10
1624416650000|2021-06-23 02:50:50|13135.62|13015.62|13132.96|13012.96|13135.74|13015.74|13132.92|13012.92|10
1624416660000|2021-06-23 02:51:00|13132.61|13012.61|13132.86|13012.86|13134.1|13014.1|13132.35|13012.35|10
1624416670000|2021-06-23 02:51:10|13133.09|13013.09|13139.9|13019.9|13139.9|13019.9|13133.09|13013.09|10
1624416680000|2021-06-23 02:51:20|13138.25|13018.25|13138.29|13018.29|13140.19|13020.19|13137.72|13017.72|10
1624416690000|2021-06-23 02:51:30|13137.3|13017.3|13135.41|13015.41|13137.66|13017.66|13134.27|13014.27|10
1624416700000|2021-06-23 02:51:40|13134.95|13014.95|13130.87|13010.87|13135.05|13015.05|13130.44|13010.44|10
1624416710000|2021-06-23 02:51:50|13130.28|13010.28|13124.46|13004.46|13130.28|13010.28|13124.3|13004.3|10
1624416720000|2021-06-23 02:52:00|13123.86|13003.86|13117.94|12997.94|13123.86|13003.86|13117.94|12997.94|10
1624416730000|2021-06-23 02:52:10|13118.34|12998.34|13117.98|12997.98|13119.73|12999.73|13116.97|12996.97|10
1624416740000|2021-06-23 02:52:20|13114.86|12994.86|13111.53|12991.53|13114.86|12994.86|13111.53|12991.53|9
1624416750000|2021-06-23 02:52:30|13110.51|12990.51|13111.38|12991.38|13111.57|12991.57|13109.4|12989.4|10
1624416760000|2021-06-23 02:52:40|13111.36|12991.36|13104.05|12984.05|13111.83|12991.83|13103.2|12983.2|10
1624416770000|2021-06-23 02:52:50|13103.92|12983.92|13105.19|12985.19|13105.19|12985.19|13102.66|12982.66|10
1624416780000|2021-06-23 02:53:00|13105.47|12985.47|13102.87|12982.87|13105.47|12985.47|13101.95|12981.95|10
1624416790000|2021-06-23 02:53:10|13103.06|12983.06|13113.25|12993.25|13113.37|12993.37|13103.06|12983.06|10
1624416800000|2021-06-23 02:53:20|13114.07|12994.07|13116.09|12996.09|13116.16|12996.16|13113.96|12993.96|10
1624416810000|2021-06-23 02:53:30|13115.72|12995.72|13108.78|12988.78|13115.72|12995.72|13108.78|12988.78|10
1624416820000|2021-06-23 02:53:40|13108.79|12988.79|13107.88|12987.88|13108.84|12988.84|13107.71|12987.71|10
1624416830000|2021-06-23 02:53:50|13108.09|12988.09|13105.48|12985.48|13108.31|12988.31|13105.48|12985.48|10
1624416840000|2021-06-23 02:54:00|13105.49|12985.49|13105.52|12985.52|13105.71|12985.71|13104.17|12984.17|10
1624416850000|2021-06-23 02:54:10|13105.18|12985.18|13099.05|12979.05|13105.18|12985.18|13099.05|12979.05|9
1624416860000|2021-06-23 02:54:20|13098.16|12978.16|13093.32|12973.32|13098.16|12978.16|13092.76|12972.76|10
1624416870000|2021-06-23 02:54:30|13093.35|12973.35|13086.72|12966.72|13093.35|12973.35|13086.72|12966.72|10
1624416880000|2021-06-23 02:54:40|13086.15|12966.15|13087.05|12967.05|13088.12|12968.12|13085.78|12965.78|9
1624416890000|2021-06-23 02:54:50|13088.34|12968.34|13096.1|12976.1|13096.7|12976.7|13088.34|12968.34|10
1624416900000|2021-06-23 02:55:00|13096.14|12976.14|13100.62|12980.62|13100.85|12980.85|13096.14|12976.14|10
1624416910000|2021-06-23 02:55:10|13104.35|12984.35|13119.78|12999.78|13119.78|12999.78|13104.35|12984.35|9
1624416920000|2021-06-23 02:55:20|13119.81|12999.81|13118.84|12998.84|13121.16|13001.16|13118.37|12998.37|10
1624416930000|2021-06-23 02:55:30|13118.01|12998.01|13115.11|12995.11|13118.01|12998.01|13114.73|12994.73|10
1624416940000|2021-06-23 02:55:40|13114.92|12994.92|13114.29|12994.29|13116.56|12996.56|13114.26|12994.26|10
1624416950000|2021-06-23 02:55:50|13113.89|12993.89|13113.4|12993.4|13114.06|12994.06|13112.64|12992.64|10
1624416960000|2021-06-23 02:56:00|13112.6|12992.6|13110.29|12990.29|13112.6|12992.6|13109.32|12989.32|10
1624416970000|2021-06-23 02:56:10|13110.76|12990.76|13102.63|12982.63|13111.35|12991.35|13102.63|12982.63|10
1624416980000|2021-06-23 02:56:20|13103.18|12983.18|13095.25|12975.25|13103.18|12983.18|13095.25|12975.25|10
1624416990000|2021-06-23 02:56:30|13094.77|12974.77|13086.21|12966.21|13094.77|12974.77|13086.21|12966.21|10
1624417000000|2021-06-23 02:56:40|13085.78|12965.78|13080.68|12960.68|13085.92|12965.92|13080.68|12960.68|10
1624417010000|2021-06-23 02:56:50|13081.43|12961.43|13081.6|12961.6|13081.88|12961.88|13081.06|12961.06|10
1624417020000|2021-06-23 02:57:00|13081.46|12961.46|13081.8|12961.8|13083.13|12963.13|13080.94|12960.94|9
1624417030000|2021-06-23 02:57:10|13081.21|12961.21|13080.35|12960.35|13081.21|12961.21|13078.16|12958.16|10
1624417040000|2021-06-23 02:57:20|13081.59|12961.59|13075.67|12955.67|13081.59|12961.59|13075.67|12955.67|10
1624417050000|2021-06-23 02:57:30|13076.46|12956.46|13072.92|12952.92|13076.88|12956.88|13072.92|12952.92|10
1624417060000|2021-06-23 02:57:40|13071.11|12951.11|13068.08|12948.08|13071.11|12951.11|13067.7|12947.7|10
1624417070000|2021-06-23 02:57:50|13067.27|12947.27|13064.94|12944.94|13067.9|12947.9|13064.74|12944.74|10
1624417080000|2021-06-23 02:58:00|13063.92|12943.92|13055.78|12935.78|13063.92|12943.92|13055.78|12935.78|10
1624417090000|2021-06-23 02:58:10|13056.36|12936.36|13052.23|12932.23|13056.36|12936.36|13052.23|12932.23|10
1624417100000|2021-06-23 02:58:20|13052.2|12932.2|13049.67|12929.67|13052.2|12932.2|13049.67|12929.67|10
1624417110000|2021-06-23 02:58:30|13049.47|12929.47|13039.66|12919.66|13049.47|12929.47|13039.66|12919.66|10
1624417120000|2021-06-23 02:58:40|13039.59|12919.59|13036.1|12916.1|13039.59|12919.59|13035.13|12915.13|10
1624417130000|2021-06-23 02:58:50|13035.33|12915.33|13037.3|12917.3|13037.94|12917.94|13035.32|12915.32|10
1624417140000|2021-06-23 02:59:00|13037.69|12917.69|13038.46|12918.46|13038.46|12918.46|13036.01|12916.01|9
1624417150000|2021-06-23 02:59:10|13038.34|12918.34|13039.86|12919.86|13039.86|12919.86|13036.75|12916.75|10
1624417160000|2021-06-23 02:59:20|13041.65|12921.65|13042.44|12922.44|13044.73|12924.73|13041.65|12921.65|10
1624417170000|2021-06-23 02:59:30|13041.98|12921.98|13036.12|12916.12|13041.98|12921.98|13033.67|12913.67|10
1624417180000|2021-06-23 02:59:40|13036.56|12916.56|13033.07|12913.07|13037.48|12917.48|13032.21|12912.21|10
1624417190000|2021-06-23 02:59:50|13033.67|12913.67|13030.9|12910.9|13034.03|12914.03|13030.75|12910.75|9
1624417200000|2021-06-23 03:00:00|13031|12911|13037.13|12917.13|13037.13|12917.13|13031|12911|10
1624417210000|2021-06-23 03:00:10|13039.09|12919.09|13046.29|12926.29|13048.33|12928.33|13039.09|12919.09|10
1624417220000|2021-06-23 03:00:20|13046.19|12926.19|13040.62|12920.62|13048.38|12928.38|13040.62|12920.62|10
1624417230000|2021-06-23 03:00:30|13040.17|12920.17|13033.03|12913.03|13040.95|12920.95|13033.03|12913.03|10
1624417240000|2021-06-23 03:00:40|13031.15|12911.15|13024.67|12904.67|13031.15|12911.15|13024.67|12904.67|10
1624417250000|2021-06-23 03:00:50|13022.31|12902.31|13014.86|12894.86|13022.31|12902.31|13014.86|12894.86|10
1624417260000|2021-06-23 03:01:00|13014.89|12894.89|13011.59|12891.59|13014.89|12894.89|13010.69|12890.69|10
1624417270000|2021-06-23 03:01:10|13012.01|12892.01|13012.82|12892.82|13013.06|12893.06|13011.81|12891.81|10
1624417280000|2021-06-23 03:01:20|13013.7|12893.7|13009.18|12889.18|13013.7|12893.7|13009.18|12889.18|10
1624417290000|2021-06-23 03:01:30|13009.51|12889.51|13006.14|12886.14|13009.51|12889.51|13005.62|12885.62|10
1624417300000|2021-06-23 03:01:40|13006.32|12886.32|13000.61|12880.61|13006.32|12886.32|13000.61|12880.61|10
1624417310000|2021-06-23 03:01:50|12998.46|12878.46|12988.47|12868.47|12998.46|12878.46|12988.47|12868.47|10
1624417320000|2021-06-23 03:02:00|12986.75|12866.75|12978.52|12858.52|12986.86|12866.86|12978.44|12858.44|10
1624417330000|2021-06-23 03:02:10|12978.13|12858.13|12972.31|12852.31|12978.13|12858.13|12972.31|12852.31|10
1624417340000|2021-06-23 03:02:20|12972.19|12852.19|12966.69|12846.69|12972.19|12852.19|12966.69|12846.69|10
1624417350000|2021-06-23 03:02:30|12966.26|12846.26|12966.06|12846.06|12967.72|12847.72|12964.39|12844.39|10
1624417360000|2021-06-23 03:02:40|12966.89|12846.89|12969.28|12849.28|12969.42|12849.42|12966.59|12846.59|10
1624417370000|2021-06-23 03:02:50|12969.65|12849.65|12970.47|12850.47|12971.53|12851.53|12968.75|12848.75|10
1624417380000|2021-06-23 03:03:00|12971.63|12851.63|12971.5|12851.5|12973|12853|12971.15|12851.15|10
1624417390000|2021-06-23 03:03:10|12971.47|12851.47|12970.07|12850.07|12972.15|12852.15|12969.72|12849.72|10
1624417400000|2021-06-23 03:03:20|12969.1|12849.1|12969.26|12849.26|12969.44|12849.44|12967.95|12847.95|10
1624417410000|2021-06-23 03:03:30|12968.75|12848.75|12964.99|12844.99|12970.31|12850.31|12964.99|12844.99|10
1624417420000|2021-06-23 03:03:40|12964.21|12844.21|12959.53|12839.53|12964.21|12844.21|12959.53|12839.53|10
1624417430000|2021-06-23 03:03:50|12959.57|12839.57|12955.83|12835.83|12959.57|12839.57|12955.83|12835.83|10
1624417440000|2021-06-23 03:04:00|12954.88|12834.88|12949.1|12829.1|12954.88|12834.88|12949.1|12829.1|10
1624417450000|2021-06-23 03:04:10|12948.86|12828.86|12942.83|12822.83|12948.86|12828.86|12942.83|12822.83|10
1624417460000|2021-06-23 03:04:20|12943.14|12823.14|12941.03|12821.03|12943.51|12823.51|12940.82|12820.82|9
1624417470000|2021-06-23 03:04:30|12940.43|12820.43|12936.75|12816.75|12940.43|12820.43|12934.94|12814.94|10
1624417480000|2021-06-23 03:04:40|12936.67|12816.67|12936.11|12816.11|12936.67|12816.67|12935.27|12815.27|10
1624417490000|2021-06-23 03:04:50|12935.04|12815.04|12933.94|12813.94|12935.52|12815.52|12933.42|12813.42|10
1624417500000|2021-06-23 03:05:00|12934.07|12814.07|12935.74|12815.74|12936.25|12816.25|12934.07|12814.07|8
1624417510000|2021-06-23 03:05:10|12936.05|12816.05|12947.42|12827.42|12947.42|12827.42|12936.05|12816.05|10
1624417520000|2021-06-23 03:05:20|12947.19|12827.19|12949.94|12829.94|12951.31|12831.31|12947.19|12827.19|10
1624417530000|2021-06-23 03:05:30|12951.26|12831.26|12952.25|12832.25|12952.25|12832.25|12949.93|12829.93|10
1624417540000|2021-06-23 03:05:40|12953.55|12833.55|12956.24|12836.24|12956.24|12836.24|12953.55|12833.55|10
1624417550000|2021-06-23 03:05:50|12957.82|12837.82|12958.28|12838.28|12959.56|12839.56|12957.18|12837.18|10
1624417560000|2021-06-23 03:06:00|12957.91|12837.91|12962.65|12842.65|12963.24|12843.24|12957.91|12837.91|10
1624417570000|2021-06-23 03:06:10|12963.57|12843.57|12968.5|12848.5|12968.93|12848.93|12963.52|12843.52|10
1624417580000|2021-06-23 03:06:20|12968.76|12848.76|12972.22|12852.22|12972.22|12852.22|12968.76|12848.76|9
1624417590000|2021-06-23 03:06:30|12974.04|12854.04|12976.5|12856.5|12976.5|12856.5|12974.04|12854.04|10
1624417600000|2021-06-23 03:06:40|12976.73|12856.73|12977.34|12857.34|12978.64|12858.64|12976.73|12856.73|10
1624417610000|2021-06-23 03:06:50|12977.64|12857.64|12980.68|12860.68|12980.75|12860.75|12977.64|12857.64|10
1624417620000|2021-06-23 03:07:00|12980.42|12860.42|12980.66|12860.66|12981.89|12861.89|12979.76|12859.76|10
1624417630000|2021-06-23 03:07:10|12979.18|12859.18|12981.63|12861.63|12981.72|12861.72|12978.93|12858.93|10
1624417640000|2021-06-23 03:07:20|12981.78|12861.78|12983.75|12863.75|12985.16|12865.16|12981.78|12861.78|10
1624417650000|2021-06-23 03:07:30|12983.7|12863.7|12988.31|12868.31|12988.31|12868.31|12983.51|12863.51|10
1624417660000|2021-06-23 03:07:40|12988.35|12868.35|12988.91|12868.91|12988.91|12868.91|12987.55|12867.55|10
1624417670000|2021-06-23 03:07:50|12989.45|12869.45|12990.54|12870.54|12992.24|12872.24|12989.45|12869.45|9
1624417680000|2021-06-23 03:08:00|12990.32|12870.32|12988.82|12868.82|12990.32|12870.32|12988.5|12868.5|10
1624417690000|2021-06-23 03:08:10|12988.16|12868.16|12988.61|12868.61|12989.24|12869.24|12986.63|12866.63|9
1624417700000|2021-06-23 03:08:20|12988.24|12868.24|12989.41|12869.41|12989.41|12869.41|12988.24|12868.24|8
1624417710000|2021-06-23 03:08:30|12989.84|12869.84|12989.78|12869.78|12990.02|12870.02|12989.56|12869.56|9
1624417720000|2021-06-23 03:08:40|12990.05|12870.05|12987.79|12867.79|12991.66|12871.66|12987.79|12867.79|10
1624417730000|2021-06-23 03:08:50|12987.22|12867.22|12981.43|12861.43|12987.22|12867.22|12981.43|12861.43|10
1624417740000|2021-06-23 03:09:00|12981.4|12861.4|12977.91|12857.91|12982.66|12862.66|12977.91|12857.91|10
1624417750000|2021-06-23 03:09:10|12975.86|12855.86|12972.29|12852.29|12975.86|12855.86|12972.29|12852.29|10
1624417760000|2021-06-23 03:09:20|12971.05|12851.05|12967.92|12847.92|12971.05|12851.05|12967.92|12847.92|10
1624417770000|2021-06-23 03:09:30|12966.87|12846.87|12963.49|12843.49|12966.87|12846.87|12963.49|12843.49|10
1624417780000|2021-06-23 03:09:40|12965.36|12845.36|12961.53|12841.53|12965.36|12845.36|12960.25|12840.25|10
1624417790000|2021-06-23 03:09:50|12961.65|12841.65|12960.36|12840.36|12961.65|12841.65|12959.55|12839.55|10
1624417800000|2021-06-23 03:10:00|12959.79|12839.79|12961.99|12841.99|12961.99|12841.99|12959.02|12839.02|9
1624417810000|2021-06-23 03:10:10|12961.84|12841.84|12967.16|12847.16|12967.16|12847.16|12961.84|12841.84|10
1624417820000|2021-06-23 03:10:20|12967.15|12847.15|12971.56|12851.56|12972.06|12852.06|12966.66|12846.66|10
1624417830000|2021-06-23 03:10:30|12971.64|12851.64|12973.27|12853.27|12974.6|12854.6|12971.64|12851.64|10
1624417840000|2021-06-23 03:10:40|12973.11|12853.11|12972.97|12852.97|12974.55|12854.55|12972.38|12852.38|10
1624417850000|2021-06-23 03:10:50|12972.26|12852.26|12973.52|12853.52|12973.91|12853.91|12972.22|12852.22|10
1624417860000|2021-06-23 03:11:00|12973.45|12853.45|12972.05|12852.05|12973.45|12853.45|12970.68|12850.68|10
1624417870000|2021-06-23 03:11:10|12972.03|12852.03|12978.84|12858.84|12978.84|12858.84|12972.02|12852.02|10
1624417880000|2021-06-23 03:11:20|12979.24|12859.24|12982.52|12862.52|12982.52|12862.52|12979.24|12859.24|10
1624417890000|2021-06-23 03:11:30|12983.74|12863.74|12986.35|12866.35|12986.35|12866.35|12983.74|12863.74|10
1624417900000|2021-06-23 03:11:40|12985.77|12865.77|12987.94|12867.94|12988.05|12868.05|12985.77|12865.77|10
1624417910000|2021-06-23 03:11:50|12988.12|12868.12|12991.7|12871.7|12991.7|12871.7|12987.69|12867.69|10
1624417920000|2021-06-23 03:12:00|12991.97|12871.97|12994.21|12874.21|12994.21|12874.21|12991.97|12871.97|10
1624417930000|2021-06-23 03:12:10|12994.77|12874.77|12992.72|12872.72|12995.4|12875.4|12992.72|12872.72|10
1624417940000|2021-06-23 03:12:20|12992.96|12872.96|12988.91|12868.91|12992.96|12872.96|12988.91|12868.91|9
1624417950000|2021-06-23 03:12:30|12989.22|12869.22|12982.81|12862.81|12989.22|12869.22|12982.81|12862.81|10
1624417960000|2021-06-23 03:12:40|12981.5|12861.5|12976.59|12856.59|12981.5|12861.5|12976.59|12856.59|10
1624417970000|2021-06-23 03:12:50|12976.44|12856.44|12967.23|12847.23|12976.44|12856.44|12967.23|12847.23|10
1624417980000|2021-06-23 03:13:00|12965.91|12845.91|12964.47|12844.47|12965.91|12845.91|12963.03|12843.03|10
1624417990000|2021-06-23 03:13:10|12964.41|12844.41|12961.16|12841.16|12964.41|12844.41|12961.16|12841.16|10
1624418000000|2021-06-23 03:13:20|12960.97|12840.97|12957.91|12837.91|12961.65|12841.65|12957.85|12837.85|9
1624418010000|2021-06-23 03:13:30|12958.03|12838.03|12957.68|12837.68|12958.3|12838.3|12956.81|12836.81|10
1624418020000|2021-06-23 03:13:40|12956.47|12836.47|12948.32|12828.32|12956.47|12836.47|12947.69|12827.69|10
1624418030000|2021-06-23 03:13:50|12948.25|12828.25|12950.23|12830.23|12950.31|12830.31|12948.25|12828.25|10
1624418040000|2021-06-23 03:14:00|12950.25|12830.25|12945|12825|12950.34|12830.34|12945|12825|10
1624418050000|2021-06-23 03:14:10|12946.02|12826.02|12945.43|12825.43|12946.02|12826.02|12944.74|12824.74|10
1624418060000|2021-06-23 03:14:20|12944.61|12824.61|12940.98|12820.98|12944.61|12824.61|12940.98|12820.98|10
1624418070000|2021-06-23 03:14:30|12939.46|12819.46|12929.48|12809.48|12939.46|12819.46|12929.48|12809.48|10
1624418080000|2021-06-23 03:14:40|12929.36|12809.36|12920.9|12800.9|12929.36|12809.36|12920.9|12800.9|10
1624418090000|2021-06-23 03:14:50|12918.98|12798.98|12916.81|12796.81|12918.98|12798.98|12915.99|12795.99|10
1624418100000|2021-06-23 03:15:00|12916.75|12796.75|12918.77|12798.77|12918.77|12798.77|12916.46|12796.46|10
1624418110000|2021-06-23 03:15:10|12918.92|12798.92|12923.86|12803.86|12923.86|12803.86|12918.92|12798.92|10
1624418120000|2021-06-23 03:15:20|12925.48|12805.48|12934.08|12814.08|12934.08|12814.08|12925.48|12805.48|10
1624418130000|2021-06-23 03:15:30|12934.85|12814.85|12946.27|12826.27|12946.27|12826.27|12934.85|12814.85|10
1624418140000|2021-06-23 03:15:40|12947.01|12827.01|12950.51|12830.51|12950.51|12830.51|12947.01|12827.01|10
1624418150000|2021-06-23 03:15:50|12951.01|12831.01|12949.51|12829.51|12951.01|12831.01|12949.51|12829.51|10
1624418160000|2021-06-23 03:16:00|12949.82|12829.82|12953.85|12833.85|12953.85|12833.85|12948.71|12828.71|9
1624418170000|2021-06-23 03:16:10|12954.44|12834.44|12958.36|12838.36|12958.36|12838.36|12954.44|12834.44|10
1624418180000|2021-06-23 03:16:20|12959.84|12839.84|12966.59|12846.59|12966.59|12846.59|12959.84|12839.84|10
1624418190000|2021-06-23 03:16:30|12965.67|12845.67|12959.7|12839.7|12965.67|12845.67|12959.7|12839.7|10
1624418200000|2021-06-23 03:16:40|12959.38|12839.38|12956.37|12836.37|12959.38|12839.38|12956.3|12836.3|10
1624418210000|2021-06-23 03:16:50|12956.3|12836.3|12955.23|12835.23|12957.04|12837.04|12955.23|12835.23|10
1624418220000|2021-06-23 03:17:00|12955.26|12835.26|12952.66|12832.66|12955.45|12835.45|12952.66|12832.66|10
1624418230000|2021-06-23 03:17:10|12953.31|12833.31|12955.18|12835.18|12955.65|12835.65|12953.31|12833.31|10
1624418240000|2021-06-23 03:17:20|12955.45|12835.45|12959.53|12839.53|12959.53|12839.53|12955.37|12835.37|10
1624418250000|2021-06-23 03:17:30|12959.51|12839.51|12961.69|12841.69|12962.17|12842.17|12959.51|12839.51|10
1624418260000|2021-06-23 03:17:40|12962.13|12842.13|12963.72|12843.72|12964.35|12844.35|12962.11|12842.11|10
1624418270000|2021-06-23 03:17:50|12964.09|12844.09|12965.74|12845.74|12966.01|12846.01|12964.09|12844.09|10
1624418280000|2021-06-23 03:18:00|12965.8|12845.8|12968.05|12848.05|12968.05|12848.05|12965.72|12845.72|9
1624418290000|2021-06-23 03:18:10|12968.4|12848.4|12971.7|12851.7|12972.08|12852.08|12968.4|12848.4|10
1624418300000|2021-06-23 03:18:20|12971.87|12851.87|12973.24|12853.24|12974.36|12854.36|12969.73|12849.73|10
1624418310000|2021-06-23 03:18:30|12974.11|12854.11|12969.6|12849.6|12974.11|12854.11|12969.6|12849.6|9
1624418320000|2021-06-23 03:18:40|12969.92|12849.92|12968.77|12848.77|12969.92|12849.92|12967.32|12847.32|10
1624418330000|2021-06-23 03:18:50|12968.38|12848.38|12966.76|12846.76|12968.93|12848.93|12966.61|12846.61|10
1624418340000|2021-06-23 03:19:00|12966.88|12846.88|12964.35|12844.35|12966.88|12846.88|12963.52|12843.52|10
1624418350000|2021-06-23 03:19:10|12963.52|12843.52|12965.57|12845.57|12966.13|12846.13|12963.46|12843.46|10
1624418360000|2021-06-23 03:19:20|12966.49|12846.49|12966.7|12846.7|12967.09|12847.09|12966.03|12846.03|10
1624418370000|2021-06-23 03:19:30|12966.5|12846.5|12965.56|12845.56|12966.63|12846.63|12964.78|12844.78|10
1624418380000|2021-06-23 03:19:40|12965.25|12845.25|12964.87|12844.87|12965.25|12845.25|12964.04|12844.04|10
1624418390000|2021-06-23 03:19:50|12965.46|12845.46|12965.64|12845.64|12966.29|12846.29|12963.96|12843.96|8
1624418400000|2021-06-23 03:20:00|12966.29|12846.29|12961.6|12841.6|12966.5|12846.5|12961.6|12841.6|10
1624418410000|2021-06-23 03:20:10|12961.45|12841.45|12962.6|12842.6|12962.6|12842.6|12961.02|12841.02|10
1624418420000|2021-06-23 03:20:20|12962.54|12842.54|12962.74|12842.74|12965.12|12845.12|12962.54|12842.54|10
1624418430000|2021-06-23 03:20:30|12962.63|12842.63|12961.65|12841.65|12963.13|12843.13|12961.65|12841.65|10
1624418440000|2021-06-23 03:20:40|12961.58|12841.58|12959.76|12839.76|12961.58|12841.58|12959.54|12839.54|9
1624418450000|2021-06-23 03:20:50|12959.37|12839.37|12959.6|12839.6|12960.18|12840.18|12959.1|12839.1|10
1624418460000|2021-06-23 03:21:00|12959.58|12839.58|12955.16|12835.16|12959.58|12839.58|12955.16|12835.16|10
1624418470000|2021-06-23 03:21:10|12954.42|12834.42|12950.61|12830.61|12954.42|12834.42|12950.61|12830.61|10
1624418480000|2021-06-23 03:21:20|12950.68|12830.68|12949.14|12829.14|12952.24|12832.24|12949.14|12829.14|10
1624418490000|2021-06-23 03:21:30|12949.1|12829.1|12947.64|12827.64|12949.1|12829.1|12945.98|12825.98|10
1624418500000|2021-06-23 03:21:40|12946.75|12826.75|12945.58|12825.58|12946.75|12826.75|12945.44|12825.44|10
1624418510000|2021-06-23 03:21:50|12944.74|12824.74|12949.29|12829.29|12949.29|12829.29|12944.74|12824.74|10
1624418520000|2021-06-23 03:22:00|12949.63|12829.63|12954.64|12834.64|12954.74|12834.74|12949.63|12829.63|10
1624418530000|2021-06-23 03:22:10|12955.44|12835.44|12959.46|12839.46|12959.46|12839.46|12955.44|12835.44|9
1624418540000|2021-06-23 03:22:20|12959.55|12839.55|12964.77|12844.77|12964.77|12844.77|12959.24|12839.24|10
1624418550000|2021-06-23 03:22:30|12965.03|12845.03|12969.67|12849.67|12969.67|12849.67|12965.03|12845.03|10
1624418560000|2021-06-23 03:22:40|12970.19|12850.19|12978.05|12858.05|12978.05|12858.05|12968.66|12848.66|9
1624418570000|2021-06-23 03:22:50|12978.61|12858.61|12985.34|12865.34|12985.9|12865.9|12978.61|12858.61|10
1624418580000|2021-06-23 03:23:00|12985.08|12865.08|12981.19|12861.19|12985.08|12865.08|12981.19|12861.19|10
1624418590000|2021-06-23 03:23:10|12981.08|12861.08|12982.8|12862.8|12982.8|12862.8|12981.04|12861.04|10
1624418600000|2021-06-23 03:23:20|12982.6|12862.6|12978.29|12858.29|12982.62|12862.62|12978.29|12858.29|10
1624418610000|2021-06-23 03:23:30|12977.46|12857.46|12977.16|12857.16|12977.46|12857.46|12975.66|12855.66|10
1624418620000|2021-06-23 03:23:40|12977.18|12857.18|12979.62|12859.62|12979.62|12859.62|12977.18|12857.18|10
1624418630000|2021-06-23 03:23:50|12979.65|12859.65|12978.9|12858.9|12979.86|12859.86|12977.72|12857.72|10
1624418640000|2021-06-23 03:24:00|12978.69|12858.69|12979.03|12859.03|12979.03|12859.03|12978.22|12858.22|10
1624418650000|2021-06-23 03:24:10|12980.48|12860.48|12981.97|12861.97|12981.97|12861.97|12980.48|12860.48|10
1624418660000|2021-06-23 03:24:20|12981.46|12861.46|12982.03|12862.03|12982.52|12862.52|12981.17|12861.17|9
1624418670000|2021-06-23 03:24:30|12981.1|12861.1|12978.83|12858.83|12981.1|12861.1|12978.76|12858.76|9
1624418680000|2021-06-23 03:24:40|12977.29|12857.29|12972.51|12852.51|12977.29|12857.29|12972.51|12852.51|9
1624418690000|2021-06-23 03:24:50|12972.28|12852.28|12969.4|12849.4|12972.28|12852.28|12969.4|12849.4|10
1624418700000|2021-06-23 03:25:00|12969.85|12849.85|12967.74|12847.74|12969.94|12849.94|12967.74|12847.74|10
1624418710000|2021-06-23 03:25:10|12968.11|12848.11|12966.01|12846.01|12968.82|12848.82|12966.01|12846.01|10
1624418720000|2021-06-23 03:25:20|12965.22|12845.22|12965.38|12845.38|12965.83|12845.83|12964.33|12844.33|10
1624418730000|2021-06-23 03:25:30|12965.39|12845.39|12967.64|12847.64|12967.64|12847.64|12964.99|12844.99|10
1624418740000|2021-06-23 03:25:40|12967.53|12847.53|12972.04|12852.04|12972.04|12852.04|12967.53|12847.53|10
1624418750000|2021-06-23 03:25:50|12971.94|12851.94|12971.81|12851.81|12973.16|12853.16|12970.64|12850.64|10
1624418760000|2021-06-23 03:26:00|12971.7|12851.7|12972.39|12852.39|12972.63|12852.63|12971.66|12851.66|10
1624418770000|2021-06-23 03:26:10|12972.22|12852.22|12969.1|12849.1|12972.61|12852.61|12968.89|12848.89|10
1624418780000|2021-06-23 03:26:20|12969.02|12849.02|12969.98|12849.98|12970.04|12850.04|12968.91|12848.91|10
1624418790000|2021-06-23 03:26:30|12970.52|12850.52|12970.26|12850.26|12972.04|12852.04|12970.02|12850.02|10
1624418800000|2021-06-23 03:26:40|12970.07|12850.07|12972.32|12852.32|12972.32|12852.32|12970.07|12850.07|10
1624418810000|2021-06-23 03:26:50|12973.05|12853.05|12976.87|12856.87|12976.87|12856.87|12973.05|12853.05|10
1624418820000|2021-06-23 03:27:00|12977.53|12857.53|12983.36|12863.36|12983.36|12863.36|12977.53|12857.53|10
1624418830000|2021-06-23 03:27:10|12983.1|12863.1|12984.92|12864.92|12984.92|12864.92|12983.1|12863.1|10
1624418840000|2021-06-23 03:27:20|12985.6|12865.6|12987.12|12867.12|12987.12|12867.12|12985.6|12865.6|10
1624418850000|2021-06-23 03:27:30|12986.94|12866.94|12989.82|12869.82|12989.82|12869.82|12986.94|12866.94|9
1624418860000|2021-06-23 03:27:40|12990.39|12870.39|12991.03|12871.03|12991.11|12871.11|12990.34|12870.34|10
1624418870000|2021-06-23 03:27:50|12989.95|12869.95|12992.12|12872.12|12992.12|12872.12|12989.95|12869.95|10
1624418880000|2021-06-23 03:28:00|12992.33|12872.33|12995.64|12875.64|12995.64|12875.64|12992.33|12872.33|10
1624418890000|2021-06-23 03:28:10|12996.76|12876.76|13004.18|12884.18|13004.18|12884.18|12996.76|12876.76|10
1624418900000|2021-06-23 03:28:20|13005.13|12885.13|13013.48|12893.48|13013.48|12893.48|13005.01|12885.01|10
1624418910000|2021-06-23 03:28:30|13013.84|12893.84|13020.61|12900.61|13021.59|12901.59|13013.84|12893.84|9
1624418920000|2021-06-23 03:28:40|13020.97|12900.97|13026.84|12906.84|13026.84|12906.84|13020.97|12900.97|10
1624418930000|2021-06-23 03:28:50|13027.79|12907.79|13031.97|12911.97|13031.97|12911.97|13027.79|12907.79|10
1624418940000|2021-06-23 03:29:00|13033.04|12913.04|13046.17|12926.17|13046.17|12926.17|13032.26|12912.26|10
1624418950000|2021-06-23 03:29:10|13046.41|12926.41|13047.51|12927.51|13047.94|12927.94|13046.41|12926.41|10
1624418960000|2021-06-23 03:29:20|13046.96|12926.96|13051.5|12931.5|13051.5|12931.5|13046.96|12926.96|10
1624418970000|2021-06-23 03:29:30|13052.15|12932.15|13052.52|12932.52|13052.53|12932.53|13051.57|12931.57|10
1624418980000|2021-06-23 03:29:40|13053.59|12933.59|13054.04|12934.04|13055.15|12935.15|13053.59|12933.59|10
1624418990000|2021-06-23 03:29:50|13058.38|12938.38|13060.26|12940.26|13062.18|12942.18|13058.38|12938.38|10
1624419000000|2021-06-23 03:30:00|13059.39|12939.39|13054.55|12934.55|13059.39|12939.39|13053.48|12933.48|10
1624419010000|2021-06-23 03:30:10|13053.82|12933.82|13043.43|12923.43|13053.82|12933.82|13043.43|12923.43|10
1624419020000|2021-06-23 03:30:20|13042.95|12922.95|13037.74|12917.74|13042.95|12922.95|13037.74|12917.74|10
1624419030000|2021-06-23 03:30:30|13037.95|12917.95|13034.21|12914.21|13038.24|12918.24|13034.21|12914.21|9
1624419040000|2021-06-23 03:30:40|13034.09|12914.09|13033.85|12913.85|13034.09|12914.09|13033.01|12913.01|8
1624419050000|2021-06-23 03:30:50|13034.93|12914.93|13039.19|12919.19|13039.52|12919.52|13034.93|12914.93|10
1624419060000|2021-06-23 03:31:00|13038.94|12918.94|13039.76|12919.76|13040.5|12920.5|13038.53|12918.53|10
1624419070000|2021-06-23 03:31:10|13040.28|12920.28|13040.68|12920.68|13040.68|12920.68|13039.3|12919.3|10
1624419080000|2021-06-23 03:31:20|13041.52|12921.52|13041.79|12921.79|13042.97|12922.97|13041.07|12921.07|10
1624419090000|2021-06-23 03:31:30|13041.23|12921.23|13029.86|12909.86|13041.23|12921.23|13029.86|12909.86|9
1624419100000|2021-06-23 03:31:40|13026.76|12906.76|13019.19|12899.19|13026.76|12906.76|13019.19|12899.19|10
1624419110000|2021-06-23 03:31:50|13019.33|12899.33|13012.68|12892.68|13019.33|12899.33|13012.68|12892.68|10
1624419120000|2021-06-23 03:32:00|13013.5|12893.5|13007.7|12887.7|13013.7|12893.7|13007.7|12887.7|10
1624419130000|2021-06-23 03:32:10|13008.28|12888.28|13004.01|12884.01|13008.36|12888.36|13004.01|12884.01|9
1624419140000|2021-06-23 03:32:20|13003.43|12883.43|12997.66|12877.66|13003.43|12883.43|12997.62|12877.62|9
1624419150000|2021-06-23 03:32:30|12996.93|12876.93|12988.11|12868.11|12996.93|12876.93|12988.06|12868.06|10
1624419160000|2021-06-23 03:32:40|12987.25|12867.25|12985.23|12865.23|12987.93|12867.93|12985.23|12865.23|10
1624419170000|2021-06-23 03:32:50|12984.07|12864.07|12976.91|12856.91|12984.07|12864.07|12976.91|12856.91|10
1624419180000|2021-06-23 03:33:00|12975.47|12855.47|12968.57|12848.57|12975.47|12855.47|12968.57|12848.57|10
1624419190000|2021-06-23 03:33:10|12967.7|12847.7|12970.18|12850.18|12970.18|12850.18|12966.16|12846.16|10
1624419200000|2021-06-23 03:33:20|12971.37|12851.37|12973.31|12853.31|12973.81|12853.81|12971.37|12851.37|10
1624419210000|2021-06-23 03:33:30|12974.11|12854.11|12977.64|12857.64|12977.64|12857.64|12973.6|12853.6|9
1624419220000|2021-06-23 03:33:40|12978.58|12858.58|12985.54|12865.54|12985.54|12865.54|12978.58|12858.58|10
1624419230000|2021-06-23 03:33:50|12985.7|12865.7|12992.26|12872.26|12992.26|12872.26|12985.7|12865.7|10
1624419240000|2021-06-23 03:34:00|12994.37|12874.37|13004.04|12884.04|13004.46|12884.46|12994.37|12874.37|10
1624419250000|2021-06-23 03:34:10|13004.14|12884.14|13006.81|12886.81|13006.98|12886.98|13004.14|12884.14|10
1624419260000|2021-06-23 03:34:20|13006.74|12886.74|13009.77|12889.77|13009.77|12889.77|13006.74|12886.74|10
1624419270000|2021-06-23 03:34:30|13009.14|12889.14|13005.47|12885.47|13010.39|12890.39|13005.47|12885.47|10
1624419280000|2021-06-23 03:34:40|13004.8|12884.8|13000.64|12880.64|13004.8|12884.8|13000.6|12880.6|10
1624419290000|2021-06-23 03:34:50|12998.9|12878.9|12992.71|12872.71|12998.9|12878.9|12992.64|12872.64|10
1624419300000|2021-06-23 03:35:00|12992.78|12872.78|12990.21|12870.21|12992.78|12872.78|12989.89|12869.89|10
1624419310000|2021-06-23 03:35:10|12991.1|12871.1|12992.24|12872.24|12992.7|12872.7|12991.1|12871.1|10
1624419320000|2021-06-23 03:35:20|12991.91|12871.91|12987|12867|12991.91|12871.91|12987|12867|10
1624419330000|2021-06-23 03:35:30|12986.86|12866.86|12976.46|12856.46|12986.88|12866.88|12976.46|12856.46|10
1624419340000|2021-06-23 03:35:40|12976.87|12856.87|12976.5|12856.5|12977.95|12857.95|12975.51|12855.51|10
1624419350000|2021-06-23 03:35:50|12974.14|12854.14|12969.8|12849.8|12974.14|12854.14|12969.72|12849.72|10
1624419360000|2021-06-23 03:36:00|12971.96|12851.96|12970.13|12850.13|12972.04|12852.04|12969.93|12849.93|10
1624419370000|2021-06-23 03:36:10|12970.03|12850.03|12967.85|12847.85|12970.03|12850.03|12967.77|12847.77|10
1624419380000|2021-06-23 03:36:20|12968.13|12848.13|12971.68|12851.68|12971.68|12851.68|12968.13|12848.13|10
1624419390000|2021-06-23 03:36:30|12971.4|12851.4|12972.24|12852.24|12973.69|12853.69|12971.4|12851.4|10
1624419400000|2021-06-23 03:36:40|12971.24|12851.24|12964.62|12844.62|12971.24|12851.24|12964.62|12844.62|10
1624419410000|2021-06-23 03:36:50|12963.81|12843.81|12961|12841|12963.81|12843.81|12960.91|12840.91|10
1624419420000|2021-06-23 03:37:00|12961.05|12841.05|12961.89|12841.89|12961.89|12841.89|12960.78|12840.78|8
1624419430000|2021-06-23 03:37:10|12961.58|12841.58|12963.64|12843.64|12963.64|12843.64|12961.58|12841.58|8
1624419440000|2021-06-23 03:37:20|12964.1|12844.1|12964.26|12844.26|12964.33|12844.33|12963.76|12843.76|8
1624419450000|2021-06-23 03:37:30|12964.24|12844.24|12965.89|12845.89|12965.89|12845.89|12963.6|12843.6|10
1624419460000|2021-06-23 03:37:40|12967.01|12847.01|12969.9|12849.9|12969.9|12849.9|12967.01|12847.01|10
1624419470000|2021-06-23 03:37:50|12971.48|12851.48|12976.75|12856.75|12976.75|12856.75|12971.48|12851.48|10
1624419480000|2021-06-23 03:38:00|12977.87|12857.87|12980.69|12860.69|12981.81|12861.81|12977.87|12857.87|10
1624419490000|2021-06-23 03:38:10|12980.59|12860.59|12977.84|12857.84|12981.21|12861.21|12977.44|12857.44|10
1624419500000|2021-06-23 03:38:20|12978.27|12858.27|12982.2|12862.2|12982.2|12862.2|12978.27|12858.27|10
1624419510000|2021-06-23 03:38:30|12982.6|12862.6|12980.42|12860.42|12982.6|12862.6|12980.08|12860.08|10
1624419520000|2021-06-23 03:38:40|12980.51|12860.51|12975.87|12855.87|12980.52|12860.52|12975.87|12855.87|10
1624419530000|2021-06-23 03:38:50|12977.38|12857.38|12974.27|12854.27|12977.38|12857.38|12974.27|12854.27|9
1624419540000|2021-06-23 03:39:00|12974.25|12854.25|12969.93|12849.93|12974.25|12854.25|12969.93|12849.93|10
1624419550000|2021-06-23 03:39:10|12970.49|12850.49|12969.75|12849.75|12970.89|12850.89|12969.72|12849.72|9
1624419560000|2021-06-23 03:39:20|12970.63|12850.63|12972.89|12852.89|12973.02|12853.02|12970.63|12850.63|10
1624419570000|2021-06-23 03:39:30|12972.6|12852.6|12978.25|12858.25|12978.25|12858.25|12971.92|12851.92|10
1624419580000|2021-06-23 03:39:40|12979.42|12859.42|12984.53|12864.53|12984.53|12864.53|12979.42|12859.42|10
1624419590000|2021-06-23 03:39:50|12984.74|12864.74|12987.29|12867.29|12987.29|12867.29|12984.74|12864.74|10
1624419600000|2021-06-23 03:40:00|12987.88|12867.88|12992.76|12872.76|12992.81|12872.81|12987.88|12867.88|10
1624419610000|2021-06-23 03:40:10|12992.97|12872.97|12993.6|12873.6|12994.12|12874.12|12992.44|12872.44|10
1624419620000|2021-06-23 03:40:20|12993.42|12873.42|12994.91|12874.91|12994.91|12874.91|12992.63|12872.63|10
1624419630000|2021-06-23 03:40:30|12993.5|12873.5|12995.93|12875.93|12996.05|12876.05|12993.26|12873.26|10
1624419640000|2021-06-23 03:40:40|12995.95|12875.95|12998.13|12878.13|12998.13|12878.13|12995.95|12875.95|10
1624419650000|2021-06-23 03:40:50|12998.37|12878.37|12998.78|12878.78|12998.8|12878.8|12997.36|12877.36|10
1624419660000|2021-06-23 03:41:00|12998.12|12878.12|12993.04|12873.04|12998.12|12878.12|12993.04|12873.04|10
1624419670000|2021-06-23 03:41:10|12992.48|12872.48|12988.38|12868.38|12992.48|12872.48|12988.38|12868.38|9
1624419680000|2021-06-23 03:41:20|12987.79|12867.79|12982.49|12862.49|12987.86|12867.86|12982.49|12862.49|10
1624419690000|2021-06-23 03:41:30|12981.68|12861.68|12971.58|12851.58|12981.68|12861.68|12971.58|12851.58|10
1624419700000|2021-06-23 03:41:40|12970.36|12850.36|12968.67|12848.67|12970.36|12850.36|12968.67|12848.67|10
1624419710000|2021-06-23 03:41:50|12968.45|12848.45|12965.98|12845.98|12969.29|12849.29|12965.98|12845.98|10
1624419720000|2021-06-23 03:42:00|12965.77|12845.77|12961.41|12841.41|12965.77|12845.77|12961.38|12841.38|10
1624419730000|2021-06-23 03:42:10|12960.67|12840.67|12956.99|12836.99|12960.67|12840.67|12956.99|12836.99|10
1624419740000|2021-06-23 03:42:20|12957.07|12837.07|12961.49|12841.49|12961.49|12841.49|12957.07|12837.07|10
1624419750000|2021-06-23 03:42:30|12961.36|12841.36|12964.25|12844.25|12964.41|12844.41|12960.4|12840.4|10
1624419760000|2021-06-23 03:42:40|12965.06|12845.06|12969.31|12849.31|12969.31|12849.31|12965.06|12845.06|10
1624419770000|2021-06-23 03:42:50|12969.11|12849.11|12973.93|12853.93|12973.93|12853.93|12969.11|12849.11|9
1624419780000|2021-06-23 03:43:00|12974.37|12854.37|12978.18|12858.18|12978.18|12858.18|12974.37|12854.37|10
1624419790000|2021-06-23 03:43:10|12979.53|12859.53|12984.89|12864.89|12984.89|12864.89|12979.53|12859.53|10
1624419800000|2021-06-23 03:43:20|12985.56|12865.56|12991.12|12871.12|12991.12|12871.12|12985.56|12865.56|10
1624419810000|2021-06-23 03:43:30|12992.57|12872.57|12995.25|12875.25|12995.25|12875.25|12992.57|12872.57|10
1624419820000|2021-06-23 03:43:40|12995.26|12875.26|12993.58|12873.58|12995.26|12875.26|12992.44|12872.44|10
1624419830000|2021-06-23 03:43:50|12995.02|12875.02|12992.41|12872.41|12995.36|12875.36|12992.15|12872.15|9
1624419840000|2021-06-23 03:44:00|12991.07|12871.07|12981.85|12861.85|12991.07|12871.07|12981.85|12861.85|10
1624419850000|2021-06-23 03:44:10|12979.37|12859.37|12969.23|12849.23|12979.37|12859.37|12969.23|12849.23|10
1624419860000|2021-06-23 03:44:20|12968.1|12848.1|12962.13|12842.13|12968.1|12848.1|12961.91|12841.91|10
1624419870000|2021-06-23 03:44:30|12961.9|12841.9|12957.71|12837.71|12962.52|12842.52|12957.7|12837.7|10
1624419880000|2021-06-23 03:44:40|12957.84|12837.84|12956.14|12836.14|12957.93|12837.93|12956.14|12836.14|9
1624419890000|2021-06-23 03:44:50|12955.87|12835.87|12949.94|12829.94|12955.87|12835.87|12949.03|12829.03|10
1624419900000|2021-06-23 03:45:00|12949.97|12829.97|12950.54|12830.54|12950.73|12830.73|12948.9|12828.9|10
1624419910000|2021-06-23 03:45:10|12951.44|12831.44|12962.44|12842.44|12962.44|12842.44|12951.44|12831.44|9
1624419920000|2021-06-23 03:45:20|12963.32|12843.32|12971.44|12851.44|12971.44|12851.44|12963.32|12843.32|9
1624419930000|2021-06-23 03:45:30|12972.85|12852.85|12971.84|12851.84|12974.48|12854.48|12971.84|12851.84|10
1624419940000|2021-06-23 03:45:40|12970.61|12850.61|12970.36|12850.36|12973.32|12853.32|12970.12|12850.12|10
1624419950000|2021-06-23 03:45:50|12970.25|12850.25|12969.12|12849.12|12970.41|12850.41|12969.12|12849.12|10
1624419960000|2021-06-23 03:46:00|12969.08|12849.08|12966.29|12846.29|12969.08|12849.08|12966.29|12846.29|10
1624419970000|2021-06-23 03:46:10|12966.21|12846.21|12965.21|12845.21|12967.77|12847.77|12965.21|12845.21|10
1624419980000|2021-06-23 03:46:20|12964.98|12844.98|12959.48|12839.48|12964.98|12844.98|12959.48|12839.48|10
1624419990000|2021-06-23 03:46:30|12959.27|12839.27|12958.21|12838.21|12959.27|12839.27|12957.9|12837.9|10
1624420000000|2021-06-23 03:46:40|12956.89|12836.89|12953.22|12833.22|12956.89|12836.89|12953.22|12833.22|10
1624420010000|2021-06-23 03:46:50|12953.21|12833.21|12952.81|12832.81|12953.76|12833.76|12952.69|12832.69|10
1624420020000|2021-06-23 03:47:00|12952.82|12832.82|12951.84|12831.84|12952.82|12832.82|12950.84|12830.84|10
1624420030000|2021-06-23 03:47:10|12953.11|12833.11|12955.61|12835.61|12955.61|12835.61|12953.11|12833.11|10
1624420040000|2021-06-23 03:47:20|12955.93|12835.93|12956.06|12836.06|12957.18|12837.18|12955.93|12835.93|9
1624420050000|2021-06-23 03:47:30|12956.36|12836.36|12958.26|12838.26|12958.26|12838.26|12955.53|12835.53|10
1624420060000|2021-06-23 03:47:40|12960.75|12840.75|12966.36|12846.36|12967.31|12847.31|12960.75|12840.75|10
1624420070000|2021-06-23 03:47:50|12966.87|12846.87|12972.21|12852.21|12972.21|12852.21|12966.7|12846.7|10
1624420080000|2021-06-23 03:48:00|12972.28|12852.28|12967.32|12847.32|12972.28|12852.28|12967.32|12847.32|10
1624420090000|2021-06-23 03:48:10|12967.59|12847.59|12964.49|12844.49|12967.59|12847.59|12964.49|12844.49|10
1624420100000|2021-06-23 03:48:20|12965.04|12845.04|12963.95|12843.95|12965.73|12845.73|12963.04|12843.04|10
1624420110000|2021-06-23 03:48:30|12963.09|12843.09|12963.93|12843.93|12963.93|12843.93|12961.58|12841.58|10
1624420120000|2021-06-23 03:48:40|12963.66|12843.66|12965.29|12845.29|12965.49|12845.49|12963.66|12843.66|10
1624420130000|2021-06-23 03:48:50|12965.25|12845.25|12965.94|12845.94|12966.66|12846.66|12965.25|12845.25|10
1624420140000|2021-06-23 03:49:00|12966.46|12846.46|12969.28|12849.28|12969.28|12849.28|12966.46|12846.46|10
1624420150000|2021-06-23 03:49:10|12969.08|12849.08|12970.88|12850.88|12970.88|12850.88|12969.05|12849.05|10
1624420160000|2021-06-23 03:49:20|12972.25|12852.25|12978.84|12858.84|12978.84|12858.84|12972.25|12852.25|10
1624420170000|2021-06-23 03:49:30|12978.87|12858.87|12981.68|12861.68|12982.52|12862.52|12978.87|12858.87|10
1624420180000|2021-06-23 03:49:40|12981.75|12861.75|12983.36|12863.36|12983.36|12863.36|12981.28|12861.28|10
1624420190000|2021-06-23 03:49:50|12983.42|12863.42|12982.22|12862.22|12984.94|12864.94|12982.22|12862.22|10
1624420200000|2021-06-23 03:50:00|12981.61|12861.61|12980.77|12860.77|12981.93|12861.93|12980.77|12860.77|9
1624420210000|2021-06-23 03:50:10|12981.14|12861.14|12977.94|12857.94|12981.17|12861.17|12977.94|12857.94|10
1624420220000|2021-06-23 03:50:20|12977.61|12857.61|12973.07|12853.07|12977.61|12857.61|12972.77|12852.77|10
1624420230000|2021-06-23 03:50:30|12973.15|12853.15|12974.51|12854.51|12974.98|12854.98|12973.15|12853.15|10
1624420240000|2021-06-23 03:50:40|12974.44|12854.44|12979.05|12859.05|12979.05|12859.05|12973.95|12853.95|10
1624420250000|2021-06-23 03:50:50|12979.98|12859.98|12983.86|12863.86|12984.3|12864.3|12979.98|12859.98|8
1624420260000|2021-06-23 03:51:00|12983.99|12863.99|12993.73|12873.73|12993.73|12873.73|12983.99|12863.99|10
1624420270000|2021-06-23 03:51:10|12995.79|12875.79|13000.13|12880.13|13000.28|12880.28|12995.79|12875.79|10
1624420280000|2021-06-23 03:51:20|13000.69|12880.69|13003.64|12883.64|13003.64|12883.64|13000.69|12880.69|10
1624420290000|2021-06-23 03:51:30|13003.15|12883.15|13004.99|12884.99|13005.48|12885.48|13003.15|12883.15|10
1624420300000|2021-06-23 03:51:40|13005.34|12885.34|13010.38|12890.38|13010.54|12890.54|13005.34|12885.34|10
1624420310000|2021-06-23 03:51:50|13010.3|12890.3|13009.7|12889.7|13010.3|12890.3|13008.74|12888.74|10
1624420320000|2021-06-23 03:52:00|13009.55|12889.55|13009.61|12889.61|13009.81|12889.81|13008.44|12888.44|10
1624420330000|2021-06-23 03:52:10|13010.01|12890.01|13005.7|12885.7|13010.01|12890.01|13005.27|12885.27|10
1624420340000|2021-06-23 03:52:20|13005.47|12885.47|13002.72|12882.72|13005.47|12885.47|13001.81|12881.81|10
1624420350000|2021-06-23 03:52:30|13002.61|12882.61|13002.63|12882.63|13004.03|12884.03|13002.57|12882.57|10
1624420360000|2021-06-23 03:52:40|13002.05|12882.05|13005.06|12885.06|13005.06|12885.06|13002.05|12882.05|10
1624420370000|2021-06-23 03:52:50|13004.23|12884.23|13004.28|12884.28|13004.67|12884.67|13004.21|12884.21|9
1624420380000|2021-06-23 03:53:00|13004.07|12884.07|13003.75|12883.75|13005.67|12885.67|13003.75|12883.75|10
1624420390000|2021-06-23 03:53:10|13003.82|12883.82|13003.47|12883.47|13004.96|12884.96|13003.28|12883.28|10
1624420400000|2021-06-23 03:53:20|13003.52|12883.52|13005.73|12885.73|13005.73|12885.73|13003.52|12883.52|10
1624420410000|2021-06-23 03:53:30|13006.3|12886.3|13008.67|12888.67|13008.67|12888.67|13006.3|12886.3|10
1624420420000|2021-06-23 03:53:40|13008.8|12888.8|13024.22|12904.22|13024.22|12904.22|13008.8|12888.8|10
1624420430000|2021-06-23 03:53:50|13024.69|12904.69|13034.27|12914.27|13034.27|12914.27|13024.69|12904.69|10
1624420440000|2021-06-23 03:54:00|13034.93|12914.93|13034.3|12914.3|13034.93|12914.93|13033.71|12913.71|10
1624420450000|2021-06-23 03:54:10|13034.87|12914.87|13042.31|12922.31|13042.31|12922.31|13034.85|12914.85|10
1624420460000|2021-06-23 03:54:20|13041.85|12921.85|13043.4|12923.4|13044.31|12924.31|13041.85|12921.85|10
1624420470000|2021-06-23 03:54:30|13043.1|12923.1|13038.24|12918.24|13043.1|12923.1|13038.24|12918.24|10
1624420480000|2021-06-23 03:54:40|13036.78|12916.78|13029.06|12909.06|13036.78|12916.78|13029.06|12909.06|10
1624420490000|2021-06-23 03:54:50|13029.01|12909.01|13029.79|12909.79|13030.08|12910.08|13027.17|12907.17|10
1624420500000|2021-06-23 03:55:00|13029.43|12909.43|13021.29|12901.29|13029.43|12909.43|13021.29|12901.29|10
1624420510000|2021-06-23 03:55:10|13021.46|12901.46|13011.01|12891.01|13021.46|12901.46|13011.01|12891.01|10
1624420520000|2021-06-23 03:55:20|13009.41|12889.41|13008.23|12888.23|13009.41|12889.41|13007.85|12887.85|10
1624420530000|2021-06-23 03:55:30|13008.35|12888.35|13003.38|12883.38|13008.35|12888.35|13003.38|12883.38|10
1624420540000|2021-06-23 03:55:40|13002.71|12882.71|12998.5|12878.5|13003.22|12883.22|12998.5|12878.5|10
1624420550000|2021-06-23 03:55:50|12999.35|12879.35|12999.34|12879.34|12999.94|12879.94|12998.68|12878.68|10
1624420560000|2021-06-23 03:56:00|12999.73|12879.73|12999.21|12879.21|12999.73|12879.73|12999.2|12879.2|10
1624420570000|2021-06-23 03:56:10|12999.37|12879.37|13004.51|12884.51|13004.51|12884.51|12999.08|12879.08|9
1624420580000|2021-06-23 03:56:20|13004.66|12884.66|13007.81|12887.81|13007.81|12887.81|13004.66|12884.66|9
1624420590000|2021-06-23 03:56:30|13010.74|12890.74|13013.62|12893.62|13013.64|12893.64|13010.74|12890.74|10
1624420600000|2021-06-23 03:56:40|13013.47|12893.47|13015.02|12895.02|13015.94|12895.94|13013.47|12893.47|10
1624420610000|2021-06-23 03:56:50|13014.24|12894.24|13011.08|12891.08|13014.31|12894.31|13011.08|12891.08|10
1624420620000|2021-06-23 03:57:00|13009.76|12889.76|13003.73|12883.73|13009.76|12889.76|13003.73|12883.73|10
1624420630000|2021-06-23 03:57:10|13003.24|12883.24|13001.14|12881.14|13003.24|12883.24|13001.14|12881.14|9
1624420640000|2021-06-23 03:57:20|13001.09|12881.09|13002.24|12882.24|13002.27|12882.27|13000.81|12880.81|9
1624420650000|2021-06-23 03:57:30|13002.09|12882.09|12999.6|12879.6|13002.43|12882.43|12999.6|12879.6|9
1624420660000|2021-06-23 03:57:40|12998.75|12878.75|12997.15|12877.15|12998.75|12878.75|12997.15|12877.15|10
1624420670000|2021-06-23 03:57:50|12997.63|12877.63|12989.04|12869.04|12997.63|12877.63|12989.04|12869.04|10
1624420680000|2021-06-23 03:58:00|12988.53|12868.53|12988.17|12868.17|12988.67|12868.67|12987.75|12867.75|10
1624420690000|2021-06-23 03:58:10|12987.96|12867.96|12987.52|12867.52|12988.56|12868.56|12987.52|12867.52|10
1624420700000|2021-06-23 03:58:20|12987.62|12867.62|12987.79|12867.79|12988.23|12868.23|12987.11|12867.11|10
1624420710000|2021-06-23 03:58:30|12987.45|12867.45|12987.17|12867.17|12987.45|12867.45|12986.74|12866.74|10
1624420720000|2021-06-23 03:58:40|12984.89|12864.89|12986.25|12866.25|12986.25|12866.25|12984.89|12864.89|10
1624420730000|2021-06-23 03:58:50|12986.01|12866.01|12985.08|12865.08|12986.82|12866.82|12985.08|12865.08|10
1624420740000|2021-06-23 03:59:00|12985.04|12865.04|12987.94|12867.94|12987.94|12867.94|12985.04|12865.04|10
1624420750000|2021-06-23 03:59:10|12990.07|12870.07|12995.61|12875.61|12995.65|12875.65|12990.07|12870.07|10
1624420760000|2021-06-23 03:59:20|12996.57|12876.57|12998.78|12878.78|12998.78|12878.78|12996|12876|10
1624420770000|2021-06-23 03:59:30|12998.95|12878.95|13009.27|12889.27|13009.27|12889.27|12998.95|12878.95|10
1624420780000|2021-06-23 03:59:40|13010.33|12890.33|13016.93|12896.93|13016.98|12896.98|13010.33|12890.33|10
1624420790000|2021-06-23 03:59:50|13020.87|12900.87|13023.25|12903.25|13023.25|12903.25|13019.13|12899.13|10
1624420800000|2021-06-23 04:00:00|13023.36|12903.36|13031.87|12911.87|13031.87|12911.87|13023.36|12903.36|10
1624420810000|2021-06-23 04:00:10|13031.73|12911.73|13034.08|12914.08|13035.75|12915.75|13031.73|12911.73|10
1624420820000|2021-06-23 04:00:20|13035.81|12915.81|13045.12|12925.12|13045.12|12925.12|13035.81|12915.81|10
1624420830000|2021-06-23 04:00:30|13044.24|12924.24|13037.28|12917.28|13045.2|12925.2|13037.28|12917.28|10
1624420840000|2021-06-23 04:00:40|13035.68|12915.68|13036.99|12916.99|13036.99|12916.99|13034.45|12914.45|9
1624420850000|2021-06-23 04:00:50|13036.95|12916.95|13025.61|12905.61|13036.95|12916.95|13025.61|12905.61|10
1624420860000|2021-06-23 04:01:00|13023.66|12903.66|13001.95|12881.95|13023.66|12903.66|13001.95|12881.95|10
1624420870000|2021-06-23 04:01:10|13000.93|12880.93|12994.81|12874.81|13000.93|12880.93|12993.99|12873.99|10
1624420880000|2021-06-23 04:01:20|12995|12875|12997.18|12877.18|12997.18|12877.18|12994.98|12874.98|10
1624420890000|2021-06-23 04:01:30|12997.31|12877.31|13003.68|12883.68|13003.68|12883.68|12997.31|12877.31|10
1624420900000|2021-06-23 04:01:40|13003.52|12883.52|13003.48|12883.48|13003.52|12883.52|13002.88|12882.88|10
1624420910000|2021-06-23 04:01:50|13003.14|12883.14|13003.75|12883.75|13003.75|12883.75|13002.84|12882.84|10
1624420920000|2021-06-23 04:02:00|13004.03|12884.03|13006.08|12886.08|13006.08|12886.08|13003.61|12883.61|9
1624420930000|2021-06-23 04:02:10|13006.05|12886.05|13010.35|12890.35|13010.57|12890.57|13006.05|12886.05|10
1624420940000|2021-06-23 04:02:20|13011.16|12891.16|13017.93|12897.93|13017.93|12897.93|13011.16|12891.16|9
1624420950000|2021-06-23 04:02:30|13019.09|12899.09|13023.87|12903.87|13024.12|12904.12|13019.09|12899.09|10
1624420960000|2021-06-23 04:02:40|13023.89|12903.89|13033.95|12913.95|13033.95|12913.95|13023.89|12903.89|10
1624420970000|2021-06-23 04:02:50|13033.36|12913.36|13041.86|12921.86|13041.86|12921.86|13033.36|12913.36|10
1624420980000|2021-06-23 04:03:00|13041.89|12921.89|13041.75|12921.75|13041.89|12921.89|13040.05|12920.05|10
1624420990000|2021-06-23 04:03:10|13041.63|12921.63|13044.93|12924.93|13044.93|12924.93|13041.53|12921.53|10
1624421000000|2021-06-23 04:03:20|13045.1|12925.1|13050.66|12930.66|13050.66|12930.66|13045.1|12925.1|10
1624421010000|2021-06-23 04:03:30|13050.86|12930.86|13053.63|12933.63|13053.74|12933.74|13050.17|12930.17|10
1624421020000|2021-06-23 04:03:40|13053.7|12933.7|13056.84|12936.84|13057|12937|13053.7|12933.7|10
1624421030000|2021-06-23 04:03:50|13058.69|12938.69|13058.41|12938.41|13058.69|12938.69|13056.41|12936.41|10
1624421040000|2021-06-23 04:04:00|13058.8|12938.8|13056.81|12936.81|13058.8|12938.8|13055.78|12935.78|10
1624421050000|2021-06-23 04:04:10|13057.63|12937.63|13058.66|12938.66|13059.36|12939.36|13057.63|12937.63|10
1624421060000|2021-06-23 04:04:20|13059.19|12939.19|13053.58|12933.58|13059.19|12939.19|13053.58|12933.58|10
1624421070000|2021-06-23 04:04:30|13053.75|12933.75|13052.22|12932.22|13054.8|12934.8|13052.22|12932.22|10
1624421080000|2021-06-23 04:04:40|13051.83|12931.83|13052.79|12932.79|13052.79|12932.79|13051.16|12931.16|10
1624421090000|2021-06-23 04:04:50|13052.91|12932.91|13054.6|12934.6|13054.68|12934.68|13052.91|12932.91|9
1624421100000|2021-06-23 04:05:00|13054.36|12934.36|13053.37|12933.37|13055.53|12935.53|13052.06|12932.06|10
1624421110000|2021-06-23 04:05:10|13052.47|12932.47|13056.33|12936.33|13056.33|12936.33|13051.65|12931.65|10
1624421120000|2021-06-23 04:05:20|13057.11|12937.11|13063.56|12943.56|13063.56|12943.56|13057.11|12937.11|10
1624421130000|2021-06-23 04:05:30|13065.4|12945.4|13066.27|12946.27|13066.9|12946.9|13064.08|12944.08|10
1624421140000|2021-06-23 04:05:40|13065.27|12945.27|13070.93|12950.93|13071.17|12951.17|13065.27|12945.27|10
1624421150000|2021-06-23 04:05:50|13072.81|12952.81|13071.72|12951.72|13072.81|12952.81|13071.14|12951.14|10
1624421160000|2021-06-23 04:06:00|13071.12|12951.12|13074.81|12954.81|13075|12955|13071.12|12951.12|10
1624421170000|2021-06-23 04:06:10|13076.16|12956.16|13071.25|12951.25|13076.16|12956.16|13071.19|12951.19|10
1624421180000|2021-06-23 04:06:20|13072.17|12952.17|13070.75|12950.75|13072.17|12952.17|13070.44|12950.44|10
1624421190000|2021-06-23 04:06:30|13071.89|12951.89|13069.21|12949.21|13072.37|12952.37|13069.21|12949.21|10
1624421200000|2021-06-23 04:06:40|13069.17|12949.17|13069.55|12949.55|13069.69|12949.69|13069.06|12949.06|8
1624421210000|2021-06-23 04:06:50|13069.51|12949.51|13067.61|12947.61|13069.51|12949.51|13067.57|12947.57|9
1624421220000|2021-06-23 04:07:00|13066.6|12946.6|13064.16|12944.16|13066.91|12946.91|13064.16|12944.16|10
1624421230000|2021-06-23 04:07:10|13062.61|12942.61|13058.5|12938.5|13062.61|12942.61|13058.5|12938.5|10
1624421240000|2021-06-23 04:07:20|13057.8|12937.8|13053.68|12933.68|13057.8|12937.8|13053.68|12933.68|9
1624421250000|2021-06-23 04:07:30|13052.85|12932.85|13049.09|12929.09|13052.85|12932.85|13048.56|12928.56|10
1624421260000|2021-06-23 04:07:40|13049.07|12929.07|13047.36|12927.36|13049.07|12929.07|13047.32|12927.32|10
1624421270000|2021-06-23 04:07:50|13047.21|12927.21|13044.63|12924.63|13047.21|12927.21|13044.29|12924.29|10
1624421280000|2021-06-23 04:08:00|13045.41|12925.41|13043.42|12923.42|13045.41|12925.41|13043.42|12923.42|9
1624421290000|2021-06-23 04:08:10|13044.41|12924.41|13040.27|12920.27|13044.41|12924.41|13040.27|12920.27|10
1624421300000|2021-06-23 04:08:20|13039.79|12919.79|13026.87|12906.87|13039.79|12919.79|13026.87|12906.87|10
1624421310000|2021-06-23 04:08:30|13024.45|12904.45|13022.44|12902.44|13024.45|12904.45|13021.42|12901.42|10
1624421320000|2021-06-23 04:08:40|13020.02|12900.02|13020.66|12900.66|13021.03|12901.03|13019.9|12899.9|10
1624421330000|2021-06-23 04:08:50|13020.85|12900.85|13020.4|12900.4|13021.09|12901.09|13020.21|12900.21|10
1624421340000|2021-06-23 04:09:00|13021.25|12901.25|13022.56|12902.56|13022.56|12902.56|13020.67|12900.67|10
1624421350000|2021-06-23 04:09:10|13022.51|12902.51|13019.58|12899.58|13022.53|12902.53|13019.58|12899.58|9
1624421360000|2021-06-23 04:09:20|13019.45|12899.45|13016.79|12896.79|13019.48|12899.48|13016.79|12896.79|10
1624421370000|2021-06-23 04:09:30|13015.53|12895.53|13013.55|12893.55|13015.53|12895.53|13013.55|12893.55|10
1624421380000|2021-06-23 04:09:40|13012.88|12892.88|13009.83|12889.83|13012.88|12892.88|13009.82|12889.82|10
1624421390000|2021-06-23 04:09:50|13009.58|12889.58|13006.2|12886.2|13009.58|12889.58|13006.2|12886.2|10
1624421400000|2021-06-23 04:10:00|13005.77|12885.77|13002.15|12882.15|13005.77|12885.77|13001.72|12881.72|10
1624421410000|2021-06-23 04:10:10|13002.02|12882.02|13003.23|12883.23|13003.89|12883.89|13002.01|12882.01|9
1624421420000|2021-06-23 04:10:20|13003.93|12883.93|13007.35|12887.35|13007.35|12887.35|13003.93|12883.93|10
1624421430000|2021-06-23 04:10:30|13006.42|12886.42|13007.12|12887.12|13007.62|12887.62|13006.21|12886.21|10
1624421440000|2021-06-23 04:10:40|13007.04|12887.04|13008.78|12888.78|13008.78|12888.78|13006.9|12886.9|10
1624421450000|2021-06-23 04:10:50|13010.1|12890.1|13009.41|12889.41|13010.22|12890.22|13007.82|12887.82|10
1624421460000|2021-06-23 04:11:00|13009.31|12889.31|13007.19|12887.19|13009.31|12889.31|13007.19|12887.19|10
1624421470000|2021-06-23 04:11:10|13008.86|12888.86|13003.76|12883.76|13008.86|12888.86|13003.76|12883.76|9
1624421480000|2021-06-23 04:11:20|13002.66|12882.66|12991.33|12871.33|13002.66|12882.66|12991.33|12871.33|10
1624421490000|2021-06-23 04:11:30|12991.15|12871.15|12984.36|12864.36|12991.15|12871.15|12984.36|12864.36|10
1624421500000|2021-06-23 04:11:40|12983.39|12863.39|12979.03|12859.03|12983.39|12863.39|12979.03|12859.03|10
1624421510000|2021-06-23 04:11:50|12976.57|12856.57|12973.67|12853.67|12976.57|12856.57|12973.67|12853.67|9
1624421520000|2021-06-23 04:12:00|12973.31|12853.31|12974.34|12854.34|12974.34|12854.34|12972.57|12852.57|10
1624421530000|2021-06-23 04:12:10|12974.15|12854.15|12971.86|12851.86|12974.52|12854.52|12971.86|12851.86|10
1624421540000|2021-06-23 04:12:20|12972.63|12852.63|12973.99|12853.99|12973.99|12853.99|12972.49|12852.49|10
1624421550000|2021-06-23 04:12:30|12974.01|12854.01|12974.83|12854.83|12975.07|12855.07|12974.01|12854.01|10
1624421560000|2021-06-23 04:12:40|12974.85|12854.85|12974.85|12854.85|12974.9|12854.9|12974.78|12854.78|10
1624421570000|2021-06-23 04:12:50|12975.08|12855.08|12970.67|12850.67|12975.08|12855.08|12970.67|12850.67|10
1624421580000|2021-06-23 04:13:00|12970.57|12850.57|12968.54|12848.54|12970.57|12850.57|12968.33|12848.33|10
1624421590000|2021-06-23 04:13:10|12968.59|12848.59|12967.69|12847.69|12969.22|12849.22|12967.69|12847.69|10
1624421600000|2021-06-23 04:13:20|12967.82|12847.82|12969.17|12849.17|12970.55|12850.55|12967.82|12847.82|10
1624421610000|2021-06-23 04:13:30|12969.69|12849.69|12968.88|12848.88|12970.39|12850.39|12968.88|12848.88|10
1624421620000|2021-06-23 04:13:40|12968.86|12848.86|12967.56|12847.56|12968.86|12848.86|12966.98|12846.98|10
1624421630000|2021-06-23 04:13:50|12967.2|12847.2|12967.38|12847.38|12967.77|12847.77|12966.81|12846.81|10
1624421640000|2021-06-23 04:14:00|12967.57|12847.57|12967.96|12847.96|12967.96|12847.96|12966.62|12846.62|10
1624421650000|2021-06-23 04:14:10|12968.55|12848.55|12970.59|12850.59|12971.19|12851.19|12968.24|12848.24|10
1624421660000|2021-06-23 04:14:20|12970.96|12850.96|12965.68|12845.68|12971.2|12851.2|12965.68|12845.68|10
1624421670000|2021-06-23 04:14:30|12965.65|12845.65|12963.05|12843.05|12965.65|12845.65|12962.25|12842.25|9
1624421680000|2021-06-23 04:14:40|12961.68|12841.68|12957.51|12837.51|12961.68|12841.68|12957.47|12837.47|10
1624421690000|2021-06-23 04:14:50|12957.05|12837.05|12956.98|12836.98|12957.05|12837.05|12955.94|12835.94|9
1624421700000|2021-06-23 04:15:00|12957.34|12837.34|12951.64|12831.64|12957.34|12837.34|12951.64|12831.64|10
1624421710000|2021-06-23 04:15:10|12952.01|12832.01|12954.12|12834.12|12954.6|12834.6|12952.01|12832.01|10
1624421720000|2021-06-23 04:15:20|12954.58|12834.58|12958.28|12838.28|12958.28|12838.28|12954.58|12834.58|10
1624421730000|2021-06-23 04:15:30|12958.35|12838.35|12957.5|12837.5|12958.35|12838.35|12956.66|12836.66|10
1624421740000|2021-06-23 04:15:40|12957.01|12837.01|12966.92|12846.92|12966.92|12846.92|12956.12|12836.12|10
1624421750000|2021-06-23 04:15:50|12967.07|12847.07|12963.33|12843.33|12967.07|12847.07|12962.44|12842.44|10
1624421760000|2021-06-23 04:16:00|12961.52|12841.52|12958.3|12838.3|12961.52|12841.52|12958.3|12838.3|10
1624421770000|2021-06-23 04:16:10|12958.42|12838.42|12952.53|12832.53|12958.42|12838.42|12952.53|12832.53|10
1624421780000|2021-06-23 04:16:20|12952.28|12832.28|12944.95|12824.95|12952.28|12832.28|12944.95|12824.95|10
1624421790000|2021-06-23 04:16:30|12943.6|12823.6|12944.51|12824.51|12944.51|12824.51|12942.25|12822.25|10
1624421800000|2021-06-23 04:16:40|12944.62|12824.62|12950.31|12830.31|12950.31|12830.31|12944.59|12824.59|9
1624421810000|2021-06-23 04:16:50|12953.06|12833.06|12954.29|12834.29|12957.37|12837.37|12953.06|12833.06|10
1624421820000|2021-06-23 04:17:00|12954.31|12834.31|12956.29|12836.29|12956.76|12836.76|12954.31|12834.31|9
1624421830000|2021-06-23 04:17:10|12957|12837|12956.82|12836.82|12957.24|12837.24|12955.28|12835.28|10
1624421840000|2021-06-23 04:17:20|12955.91|12835.91|12955.68|12835.68|12956.38|12836.38|12955.62|12835.62|9
1624421850000|2021-06-23 04:17:30|12956.08|12836.08|12956.45|12836.45|12957.42|12837.42|12956.08|12836.08|10
1624421860000|2021-06-23 04:17:40|12956.56|12836.56|12958.03|12838.03|12958.24|12838.24|12956.38|12836.38|10
1624421870000|2021-06-23 04:17:50|12957.77|12837.77|12956.78|12836.78|12957.77|12837.77|12956.78|12836.78|10
1624421880000|2021-06-23 04:18:00|12956.76|12836.76|12960.79|12840.79|12960.99|12840.99|12956.37|12836.37|10
1624421890000|2021-06-23 04:18:10|12961.2|12841.2|12962.42|12842.42|12962.78|12842.78|12961.2|12841.2|10
1624421900000|2021-06-23 04:18:20|12962.57|12842.57|12964.11|12844.11|12964.11|12844.11|12962.53|12842.53|10
1624421910000|2021-06-23 04:18:30|12964.24|12844.24|12965.65|12845.65|12965.93|12845.93|12964.24|12844.24|9
1624421920000|2021-06-23 04:18:40|12965.6|12845.6|12964.6|12844.6|12965.64|12845.64|12964.6|12844.6|10
1624421930000|2021-06-23 04:18:50|12963.91|12843.91|12962.97|12842.97|12963.91|12843.91|12962.59|12842.59|10
1624421940000|2021-06-23 04:19:00|12963|12843|12961.21|12841.21|12963|12843|12961.21|12841.21|10
1624421950000|2021-06-23 04:19:10|12960.96|12840.96|12961.9|12841.9|12961.9|12841.9|12960.5|12840.5|10
1624421960000|2021-06-23 04:19:20|12961.43|12841.43|12961.41|12841.41|12962.05|12842.05|12960.81|12840.81|10
1624421970000|2021-06-23 04:19:30|12961.78|12841.78|12962.13|12842.13|12962.98|12842.98|12961.1|12841.1|10
1624421980000|2021-06-23 04:19:40|12962.17|12842.17|12962.41|12842.41|12963.34|12843.34|12961.8|12841.8|10
1624421990000|2021-06-23 04:19:50|12962.45|12842.45|12962.79|12842.79|12963.5|12843.5|12962.45|12842.45|9
1624422000000|2021-06-23 04:20:00|12963.03|12843.03|12964.42|12844.42|12964.87|12844.87|12963.03|12843.03|10
1624422010000|2021-06-23 04:20:10|12964.66|12844.66|12967.43|12847.43|12967.43|12847.43|12964.66|12844.66|10
1624422020000|2021-06-23 04:20:20|12967.93|12847.93|12972.05|12852.05|12972.05|12852.05|12967.93|12847.93|10
1624422030000|2021-06-23 04:20:30|12972.29|12852.29|12971.66|12851.66|12973.11|12853.11|12971.66|12851.66|10
1624422040000|2021-06-23 04:20:40|12971.87|12851.87|12972.1|12852.1|12972.46|12852.46|12971.62|12851.62|10
1624422050000|2021-06-23 04:20:50|12971.11|12851.11|12969.23|12849.23|12971.11|12851.11|12968.87|12848.87|10
1624422060000|2021-06-23 04:21:00|12968.29|12848.29|12961.95|12841.95|12968.29|12848.29|12961.95|12841.95|9
1624422070000|2021-06-23 04:21:10|12960.93|12840.93|12958.31|12838.31|12960.93|12840.93|12958.31|12838.31|10
1624422080000|2021-06-23 04:21:20|12957.91|12837.91|12955.24|12835.24|12957.91|12837.91|12955.24|12835.24|9
1624422090000|2021-06-23 04:21:30|12955.16|12835.16|12951.76|12831.76|12955.39|12835.39|12951.76|12831.76|10
1624422100000|2021-06-23 04:21:40|12951.36|12831.36|12945.62|12825.62|12951.44|12831.44|12945.62|12825.62|10
1624422110000|2021-06-23 04:21:50|12945.9|12825.9|12942.99|12822.99|12946.03|12826.03|12942.99|12822.99|10
1624422120000|2021-06-23 04:22:00|12940.97|12820.97|12938.82|12818.82|12940.97|12820.97|12938.82|12818.82|10
1624422130000|2021-06-23 04:22:10|12937.82|12817.82|12933.82|12813.82|12938.56|12818.56|12933.82|12813.82|10
1624422140000|2021-06-23 04:22:20|12933.28|12813.28|12927.35|12807.35|12933.28|12813.28|12927.35|12807.35|10
1624422150000|2021-06-23 04:22:30|12927.92|12807.92|12928.25|12808.25|12928.48|12808.48|12927|12807|9
1624422160000|2021-06-23 04:22:40|12927|12807|12931.23|12811.23|12931.23|12811.23|12927|12807|10
1624422170000|2021-06-23 04:22:50|12931.43|12811.43|12933.62|12813.62|12933.62|12813.62|12930.42|12810.42|10
1624422180000|2021-06-23 04:23:00|12933.75|12813.75|12935.39|12815.39|12936.22|12816.22|12933.75|12813.75|10
1624422190000|2021-06-23 04:23:10|12935.4|12815.4|12936.67|12816.67|12936.67|12816.67|12935.4|12815.4|10
1624422200000|2021-06-23 04:23:20|12936.66|12816.66|12938.5|12818.5|12938.5|12818.5|12936.62|12816.62|9
1624422210000|2021-06-23 04:23:30|12938.48|12818.48|12939.66|12819.66|12939.69|12819.69|12938.39|12818.39|10
1624422220000|2021-06-23 04:23:40|12939.84|12819.84|12932.91|12812.91|12939.84|12819.84|12932.91|12812.91|10
1624422230000|2021-06-23 04:23:50|12930.92|12810.92|12927.39|12807.39|12932.1|12812.1|12927.39|12807.39|10
1624422240000|2021-06-23 04:24:00|12926.99|12806.99|12922.44|12802.44|12926.99|12806.99|12922.44|12802.44|10
1624422250000|2021-06-23 04:24:10|12922.36|12802.36|12920.4|12800.4|12922.36|12802.36|12920.18|12800.18|9
1624422260000|2021-06-23 04:24:20|12920.27|12800.27|12918.39|12798.39|12920.27|12800.27|12917.94|12797.94|10
1624422270000|2021-06-23 04:24:30|12918.05|12798.05|12915.83|12795.83|12918.05|12798.05|12915.56|12795.56|10
1624422280000|2021-06-23 04:24:40|12916.03|12796.03|12914.58|12794.58|12916.03|12796.03|12914.58|12794.58|9
1624422290000|2021-06-23 04:24:50|12915.26|12795.26|12915.1|12795.1|12915.96|12795.96|12914.8|12794.8|10
1624422300000|2021-06-23 04:25:00|12915.25|12795.25|12918|12798|12918|12798|12915.16|12795.16|10
1624422310000|2021-06-23 04:25:10|12917.27|12797.27|12922.04|12802.04|12922.04|12802.04|12917.27|12797.27|10
1624422320000|2021-06-23 04:25:20|12922.62|12802.62|12924.59|12804.59|12924.59|12804.59|12922.62|12802.62|10
1624422330000|2021-06-23 04:25:30|12925.02|12805.02|12928.06|12808.06|12929.34|12809.34|12925.02|12805.02|10
1624422340000|2021-06-23 04:25:40|12928.92|12808.92|12927.29|12807.29|12928.92|12808.92|12927|12807|10
1624422350000|2021-06-23 04:25:50|12927.95|12807.95|12932.51|12812.51|12932.51|12812.51|12927.95|12807.95|10
1624422360000|2021-06-23 04:26:00|12932.48|12812.48|12938.74|12818.74|12938.74|12818.74|12931.64|12811.64|10
1624422370000|2021-06-23 04:26:10|12938.78|12818.78|12938.82|12818.82|12939.58|12819.58|12938.75|12818.75|10
1624422380000|2021-06-23 04:26:20|12938.81|12818.81|12942.12|12822.12|12942.12|12822.12|12938.81|12818.81|9
1624422390000|2021-06-23 04:26:30|12943.76|12823.76|12943.53|12823.53|12944.67|12824.67|12942.65|12822.65|10
1624422400000|2021-06-23 04:26:40|12943.54|12823.54|12944.89|12824.89|12944.94|12824.94|12943.54|12823.54|10
1624422410000|2021-06-23 04:26:50|12944.98|12824.98|12943.51|12823.51|12945.53|12825.53|12943.47|12823.47|10
1624422420000|2021-06-23 04:27:00|12943.39|12823.39|12941.7|12821.7|12943.39|12823.39|12941.7|12821.7|10
1624422430000|2021-06-23 04:27:10|12941.61|12821.61|12939.15|12819.15|12941.61|12821.61|12938.13|12818.13|10
1624422440000|2021-06-23 04:27:20|12936.89|12816.89|12939.61|12819.61|12939.61|12819.61|12936.76|12816.76|10
1624422450000|2021-06-23 04:27:30|12939.14|12819.14|12942.17|12822.17|12942.17|12822.17|12939.14|12819.14|9
1624422460000|2021-06-23 04:27:40|12942.09|12822.09|12945.6|12825.6|12945.6|12825.6|12942.09|12822.09|10
1624422470000|2021-06-23 04:27:50|12945.79|12825.79|12946.89|12826.89|12946.89|12826.89|12945.07|12825.07|8
1624422480000|2021-06-23 04:28:00|12946.66|12826.66|12947.49|12827.49|12947.49|12827.49|12945.54|12825.54|10
1624422490000|2021-06-23 04:28:10|12946.72|12826.72|12947.83|12827.83|12948.12|12828.12|12946.72|12826.72|10
1624422500000|2021-06-23 04:28:20|12947.55|12827.55|12948.02|12828.02|12948.24|12828.24|12946.23|12826.23|10
1624422510000|2021-06-23 04:28:30|12948.17|12828.17|12952.48|12832.48|12952.48|12832.48|12948.17|12828.17|10
1624422520000|2021-06-23 04:28:40|12951.63|12831.63|12956.16|12836.16|12956.16|12836.16|12951.63|12831.63|9
1624422530000|2021-06-23 04:28:50|12956.89|12836.89|12958.34|12838.34|12958.44|12838.44|12956.89|12836.89|10
1624422540000|2021-06-23 04:29:00|12958.27|12838.27|12961.4|12841.4|12961.4|12841.4|12957.87|12837.87|10
1624422550000|2021-06-23 04:29:10|12961.66|12841.66|12962.05|12842.05|12962.78|12842.78|12961.66|12841.66|10
1624422560000|2021-06-23 04:29:20|12963.34|12843.34|12961.43|12841.43|12963.34|12843.34|12961.16|12841.16|10
1624422570000|2021-06-23 04:29:30|12961.57|12841.57|12961.45|12841.45|12962.95|12842.95|12961.45|12841.45|9
1624422580000|2021-06-23 04:29:40|12961.53|12841.53|12959.85|12839.85|12961.59|12841.59|12959.12|12839.12|10
1624422590000|2021-06-23 04:29:50|12960.32|12840.32|12962.15|12842.15|12962.53|12842.53|12960.32|12840.32|10
1624422600000|2021-06-23 04:30:00|12961.48|12841.48|12963.24|12843.24|12963.24|12843.24|12961.48|12841.48|10
1624422610000|2021-06-23 04:30:10|12963.32|12843.32|12964.64|12844.64|12965.5|12845.5|12963.24|12843.24|9
1624422620000|2021-06-23 04:30:20|12964.63|12844.63|12964.55|12844.55|12965.16|12845.16|12964.12|12844.12|9
1624422630000|2021-06-23 04:30:30|12964.61|12844.61|12963.5|12843.5|12964.61|12844.61|12963.13|12843.13|10
1624422640000|2021-06-23 04:30:40|12962.87|12842.87|12964.53|12844.53|12965.21|12845.21|12962.67|12842.67|10
1624422650000|2021-06-23 04:30:50|12965.17|12845.17|12966.33|12846.33|12966.72|12846.72|12964.93|12844.93|10
1624422660000|2021-06-23 04:31:00|12964.53|12844.53|12966.88|12846.88|12967.52|12847.52|12964.53|12844.53|10
1624422670000|2021-06-23 04:31:10|12967.17|12847.17|12966.41|12846.41|12968.12|12848.12|12966.34|12846.34|10
1624422680000|2021-06-23 04:31:20|12966.06|12846.06|12969.8|12849.8|12969.8|12849.8|12966.06|12846.06|10
1624422690000|2021-06-23 04:31:30|12969.85|12849.85|12975.43|12855.43|12975.82|12855.82|12969.85|12849.85|10
1624422700000|2021-06-23 04:31:40|12974.37|12854.37|12976.27|12856.27|12976.27|12856.27|12974.37|12854.37|10
1624422710000|2021-06-23 04:31:50|12976.4|12856.4|12987.4|12867.4|12987.4|12867.4|12976.4|12856.4|10
1624422720000|2021-06-23 04:32:00|12986.41|12866.41|13005.89|12885.89|13005.89|12885.89|12986.41|12866.41|10
1624422730000|2021-06-23 04:32:10|13007.27|12887.27|13010.93|12890.93|13011.73|12891.73|13007.27|12887.27|10
1624422740000|2021-06-23 04:32:20|13010.99|12890.99|13017.25|12897.25|13017.25|12897.25|13010.75|12890.75|10
1624422750000|2021-06-23 04:32:30|13017.64|12897.64|13014.97|12894.97|13018.03|12898.03|13014.97|12894.97|10
1624422760000|2021-06-23 04:32:40|13014.65|12894.65|13011.03|12891.03|13014.65|12894.65|13009.98|12889.98|10
1624422770000|2021-06-23 04:32:50|13010.97|12890.97|13005.6|12885.6|13010.97|12890.97|13005.6|12885.6|10
1624422780000|2021-06-23 04:33:00|13005.11|12885.11|13000.3|12880.3|13005.23|12885.23|13000.3|12880.3|10
1624422790000|2021-06-23 04:33:10|12999.29|12879.29|12994.3|12874.3|12999.61|12879.61|12993.37|12873.37|10
1624422800000|2021-06-23 04:33:20|12994.16|12874.16|12989.33|12869.33|12994.18|12874.18|12989.33|12869.33|10
1624422810000|2021-06-23 04:33:30|12989.5|12869.5|12989.49|12869.49|12990.06|12870.06|12988.24|12868.24|10
1624422820000|2021-06-23 04:33:40|12989.93|12869.93|12991.88|12871.88|12991.88|12871.88|12989.93|12869.93|10
1624422830000|2021-06-23 04:33:50|12991.87|12871.87|12994.65|12874.65|12995.44|12875.44|12991.87|12871.87|10
1624422840000|2021-06-23 04:34:00|12995.28|12875.28|12996.52|12876.52|12996.52|12876.52|12995.14|12875.14|9
1624422850000|2021-06-23 04:34:10|12996.48|12876.48|13001.07|12881.07|13001.07|12881.07|12996.47|12876.47|9
1624422860000|2021-06-23 04:34:20|13002.25|12882.25|13005.3|12885.3|13005.3|12885.3|13002.25|12882.25|10
1624422870000|2021-06-23 04:34:30|13005.41|12885.41|13008.58|12888.58|13008.58|12888.58|13005.23|12885.23|10
1624422880000|2021-06-23 04:34:40|13008.34|12888.34|13008.11|12888.11|13008.49|12888.49|13007.33|12887.33|10
1624422890000|2021-06-23 04:34:50|13007.47|12887.47|13005.76|12885.76|13007.68|12887.68|13004.61|12884.61|9
1624422900000|2021-06-23 04:35:00|13005.64|12885.64|13006.19|12886.19|13007.25|12887.25|13005.64|12885.64|9
1624422910000|2021-06-23 04:35:10|13006.18|12886.18|13006.8|12886.8|13008.57|12888.57|13006.18|12886.18|10
1624422920000|2021-06-23 04:35:20|13005.79|12885.79|13008.66|12888.66|13008.66|12888.66|13005.79|12885.79|9
1624422930000|2021-06-23 04:35:30|13008.06|12888.06|13014.71|12894.71|13014.71|12894.71|13008.06|12888.06|10
1624422940000|2021-06-23 04:35:40|13015.2|12895.2|13019.7|12899.7|13019.7|12899.7|13015.2|12895.2|9
1624422950000|2021-06-23 04:35:50|13018.3|12898.3|13019.1|12899.1|13019.65|12899.65|13018.17|12898.17|10
1624422960000|2021-06-23 04:36:00|13020.05|12900.05|13018.27|12898.27|13020.73|12900.73|13017.83|12897.83|9
1624422970000|2021-06-23 04:36:10|13018.86|12898.86|13019.19|12899.19|13020.09|12900.09|13018.65|12898.65|10
1624422980000|2021-06-23 04:36:20|13019|12899|13015.13|12895.13|13019|12899|13015.13|12895.13|10
1624422990000|2021-06-23 04:36:30|13015.35|12895.35|13011.36|12891.36|13015.35|12895.35|13011.36|12891.36|10
1624423000000|2021-06-23 04:36:40|13011.38|12891.38|13013.27|12893.27|13013.27|12893.27|13011.38|12891.38|9
1624423010000|2021-06-23 04:36:50|13013.49|12893.49|13014.51|12894.51|13014.51|12894.51|13013.31|12893.31|10
1624423020000|2021-06-23 04:37:00|13014.26|12894.26|13011.96|12891.96|13014.99|12894.99|13011.96|12891.96|10
1624423030000|2021-06-23 04:37:10|13011.66|12891.66|13010.03|12890.03|13011.72|12891.72|13010.03|12890.03|10
1624423040000|2021-06-23 04:37:20|13010.09|12890.09|13009.62|12889.62|13010.79|12890.79|13009.62|12889.62|10
1624423050000|2021-06-23 04:37:30|13009.45|12889.45|13008.12|12888.12|13009.45|12889.45|13008.12|12888.12|8
1624423060000|2021-06-23 04:37:40|13008.3|12888.3|13006.1|12886.1|13008.3|12888.3|13005.93|12885.93|10
1624423070000|2021-06-23 04:37:50|13006.04|12886.04|13006.11|12886.11|13006.45|12886.45|13005.71|12885.71|9
1624423080000|2021-06-23 04:38:00|13005.78|12885.78|13007.39|12887.39|13007.39|12887.39|13005.78|12885.78|10
1624423090000|2021-06-23 04:38:10|13008.65|12888.65|13010.49|12890.49|13010.89|12890.89|13008.65|12888.65|10
1624423100000|2021-06-23 04:38:20|13009.8|12889.8|13015.05|12895.05|13015.05|12895.05|13009.8|12889.8|10
1624423110000|2021-06-23 04:38:30|13015.42|12895.42|13016.96|12896.96|13016.96|12896.96|13015.42|12895.42|10
1624423120000|2021-06-23 04:38:40|13016.91|12896.91|13015.83|12895.83|13016.91|12896.91|13015.17|12895.17|10
1624423130000|2021-06-23 04:38:50|13015.58|12895.58|13013.85|12893.85|13015.68|12895.68|13013.81|12893.81|10
1624423140000|2021-06-23 04:39:00|13014.07|12894.07|13013.33|12893.33|13014.11|12894.11|13013.25|12893.25|10
1624423150000|2021-06-23 04:39:10|13013.13|12893.13|13011.97|12891.97|13013.13|12893.13|13011.91|12891.91|10
1624423160000|2021-06-23 04:39:20|13012.03|12892.03|13009.26|12889.26|13012.75|12892.75|13009.26|12889.26|10
1624423170000|2021-06-23 04:39:30|13008.1|12888.1|13004.29|12884.29|13008.1|12888.1|13004.29|12884.29|10
1624423180000|2021-06-23 04:39:40|13004.25|12884.25|13003.65|12883.65|13004.79|12884.79|13003.6|12883.6|10
1624423190000|2021-06-23 04:39:50|13004.26|12884.26|13003.67|12883.67|13004.3|12884.3|13002.42|12882.42|10
1624423200000|2021-06-23 04:40:00|13003.86|12883.86|13001.85|12881.85|13003.86|12883.86|13001.85|12881.85|8
1624423210000|2021-06-23 04:40:10|13001.79|12881.79|13002.53|12882.53|13002.72|12882.72|13001.55|12881.55|10
1624423220000|2021-06-23 04:40:20|13002.49|12882.49|13000.47|12880.47|13002.59|12882.59|13000.47|12880.47|9
1624423230000|2021-06-23 04:40:30|13001.27|12881.27|12996.59|12876.59|13001.27|12881.27|12996.35|12876.35|10
1624423240000|2021-06-23 04:40:40|12996.13|12876.13|12994.57|12874.57|12996.16|12876.16|12994.44|12874.44|10
1624423250000|2021-06-23 04:40:50|12994.46|12874.46|12995.8|12875.8|12995.8|12875.8|12994.46|12874.46|10
1624423260000|2021-06-23 04:41:00|12994.25|12874.25|12995.39|12875.39|12995.39|12875.39|12993.26|12873.26|10
1624423270000|2021-06-23 04:41:10|12995.1|12875.1|13002|12882|13002|12882|12995.1|12875.1|9
1624423280000|2021-06-23 04:41:20|13001.72|12881.72|13003.46|12883.46|13004.12|12884.12|13001.72|12881.72|10
1624423290000|2021-06-23 04:41:30|13003.45|12883.45|13003.88|12883.88|13003.88|12883.88|13001.99|12881.99|10
1624423300000|2021-06-23 04:41:40|13004.24|12884.24|13004.69|12884.69|13005.46|12885.46|13004.24|12884.24|10
1624423310000|2021-06-23 04:41:50|13004.56|12884.56|13005.43|12885.43|13005.56|12885.56|13004.31|12884.31|10
1624423320000|2021-06-23 04:42:00|13005.73|12885.73|13005.31|12885.31|13006.11|12886.11|13005.31|12885.31|10
1624423330000|2021-06-23 04:42:10|13005.03|12885.03|13004.2|12884.2|13005.03|12885.03|13003.31|12883.31|10
1624423340000|2021-06-23 04:42:20|13004.1|12884.1|13004.45|12884.45|13004.85|12884.85|13004.1|12884.1|9
1624423350000|2021-06-23 04:42:30|13004.27|12884.27|13003.05|12883.05|13004.27|12884.27|13002.91|12882.91|10
1624423360000|2021-06-23 04:42:40|13003.11|12883.11|13004.64|12884.64|13004.64|12884.64|13003.11|12883.11|10
1624423370000|2021-06-23 04:42:50|13004.7|12884.7|13006.2|12886.2|13006.2|12886.2|13004.7|12884.7|10
1624423380000|2021-06-23 04:43:00|13006.82|12886.82|13005.73|12885.73|13007.04|12887.04|13005.4|12885.4|10
1624423390000|2021-06-23 04:43:10|13005.66|12885.66|13006.47|12886.47|13006.47|12886.47|13005.48|12885.48|10
1624423400000|2021-06-23 04:43:20|13006.42|12886.42|13006.98|12886.98|13007.54|12887.54|13006.42|12886.42|10
1624423410000|2021-06-23 04:43:30|13006.62|12886.62|13004.34|12884.34|13006.62|12886.62|13004.34|12884.34|10
1624423420000|2021-06-23 04:43:40|13004.45|12884.45|13002.8|12882.8|13004.45|12884.45|13002.8|12882.8|10
1624423430000|2021-06-23 04:43:50|13002.74|12882.74|13004.07|12884.07|13004.07|12884.07|13002.27|12882.27|10
1624423440000|2021-06-23 04:44:00|13004.27|12884.27|13008.24|12888.24|13008.24|12888.24|13004.27|12884.27|10
1624423450000|2021-06-23 04:44:10|13008.71|12888.71|13011.42|12891.42|13011.42|12891.42|13008.71|12888.71|10
1624423460000|2021-06-23 04:44:20|13012.94|12892.94|13022.3|12902.3|13022.3|12902.3|13012.94|12892.94|10
1624423470000|2021-06-23 04:44:30|13023.02|12903.02|13026.3|12906.3|13026.65|12906.65|13023.02|12903.02|10
1624423480000|2021-06-23 04:44:40|13026.85|12906.85|13030.49|12910.49|13030.49|12910.49|13026.63|12906.63|10
1624423490000|2021-06-23 04:44:50|13030.46|12910.46|13032.2|12912.2|13032.2|12912.2|13030.46|12910.46|10
1624423500000|2021-06-23 04:45:00|13032.76|12912.76|13029.77|12909.77|13033.63|12913.63|13029.77|12909.77|10
1624423510000|2021-06-23 04:45:10|13029.7|12909.7|13024.55|12904.55|13029.7|12909.7|13024.55|12904.55|9
1624423520000|2021-06-23 04:45:20|13023.76|12903.76|13018.63|12898.63|13023.76|12903.76|13018.63|12898.63|9
1624423530000|2021-06-23 04:45:30|13018.55|12898.55|13015.99|12895.99|13018.55|12898.55|13015.95|12895.95|10
1624423540000|2021-06-23 04:45:40|13015.66|12895.66|13013.57|12893.57|13015.91|12895.91|13013.57|12893.57|10
1624423550000|2021-06-23 04:45:50|13013.62|12893.62|13009.41|12889.41|13013.62|12893.62|13009.41|12889.41|10
1624423560000|2021-06-23 04:46:00|13007.84|12887.84|13000.68|12880.68|13007.84|12887.84|13000.68|12880.68|10
1624423570000|2021-06-23 04:46:10|13000.49|12880.49|13000.41|12880.41|13001.22|12881.22|13000.25|12880.25|10
1624423580000|2021-06-23 04:46:20|13000.39|12880.39|13004.32|12884.32|13004.32|12884.32|13000.19|12880.19|10
1624423590000|2021-06-23 04:46:30|13005.02|12885.02|13007.45|12887.45|13007.45|12887.45|13005.02|12885.02|10
1624423600000|2021-06-23 04:46:40|13007.46|12887.46|13008.66|12888.66|13008.66|12888.66|13007.38|12887.38|10
1624423610000|2021-06-23 04:46:50|13008.68|12888.68|13009.59|12889.59|13009.59|12889.59|13008.16|12888.16|9
1624423620000|2021-06-23 04:47:00|13009.78|12889.78|13008.5|12888.5|13009.78|12889.78|13008.5|12888.5|9
1624423630000|2021-06-23 04:47:10|13008.4|12888.4|13007.12|12887.12|13008.4|12888.4|13007.12|12887.12|9
1624423640000|2021-06-23 04:47:20|13006.53|12886.53|13005.74|12885.74|13006.53|12886.53|13004.57|12884.57|10
1624423650000|2021-06-23 04:47:30|13005.5|12885.5|12999.6|12879.6|13005.5|12885.5|12999.6|12879.6|10
1624423660000|2021-06-23 04:47:40|12998.92|12878.92|12997.53|12877.53|12999.59|12879.59|12997.53|12877.53|10
1624423670000|2021-06-23 04:47:50|12997.59|12877.59|12993.77|12873.77|12997.59|12877.59|12993.77|12873.77|9
1624423680000|2021-06-23 04:48:00|12992.82|12872.82|12987.61|12867.61|12993.37|12873.37|12987.61|12867.61|10
1624423690000|2021-06-23 04:48:10|12987.94|12867.94|12985.24|12865.24|12988.51|12868.51|12985.24|12865.24|9
1624423700000|2021-06-23 04:48:20|12985.17|12865.17|12986.07|12866.07|12986.07|12866.07|12984.85|12864.85|10
1624423710000|2021-06-23 04:48:30|12986.43|12866.43|12990.63|12870.63|12990.63|12870.63|12986.43|12866.43|10
1624423720000|2021-06-23 04:48:40|12991.38|12871.38|13000.4|12880.4|13000.4|12880.4|12991.38|12871.38|10
1624423730000|2021-06-23 04:48:50|13001.7|12881.7|13010.03|12890.03|13010.03|12890.03|13001.7|12881.7|10
1624423740000|2021-06-23 04:49:00|13010.85|12890.85|13021.48|12901.48|13021.48|12901.48|13010.85|12890.85|10
1624423750000|2021-06-23 04:49:10|13021.26|12901.26|13027.51|12907.51|13027.51|12907.51|13021.25|12901.25|10
1624423760000|2021-06-23 04:49:20|13027.64|12907.64|13030.26|12910.26|13030.32|12910.32|13027.64|12907.64|10
1624423770000|2021-06-23 04:49:30|13031.36|12911.36|13035.18|12915.18|13035.18|12915.18|13031.36|12911.36|10
1624423780000|2021-06-23 04:49:40|13035.57|12915.57|13035.91|12915.91|13035.91|12915.91|13034.15|12914.15|10
1624423790000|2021-06-23 04:49:50|13035.49|12915.49|13043.66|12923.66|13043.66|12923.66|13035.49|12915.49|10
1624423800000|2021-06-23 04:50:00|13042.93|12922.93|13042.48|12922.48|13043.35|12923.35|13042.48|12922.48|9
1624423810000|2021-06-23 04:50:10|13041.9|12921.9|13038.95|12918.95|13041.9|12921.9|13038.95|12918.95|10
1624423820000|2021-06-23 04:50:20|13039.2|12919.2|13039.65|12919.65|13039.65|12919.65|13037.98|12917.98|10
1624423830000|2021-06-23 04:50:30|13039.96|12919.96|13045.11|12925.11|13045.12|12925.12|13039.19|12919.19|10
1624423840000|2021-06-23 04:50:40|13045.48|12925.48|13044.91|12924.91|13045.48|12925.48|13044.5|12924.5|10
1624423850000|2021-06-23 04:50:50|13045.07|12925.07|13050.21|12930.21|13050.21|12930.21|13043.96|12923.96|9
1624423860000|2021-06-23 04:51:00|13049.25|12929.25|13065.62|12945.62|13065.62|12945.62|13049.25|12929.25|10
1624423870000|2021-06-23 04:51:10|13065.78|12945.78|13070.58|12950.58|13070.62|12950.62|13065.78|12945.78|10
1624423880000|2021-06-23 04:51:20|13070.59|12950.59|13069.94|12949.94|13070.9|12950.9|13069.94|12949.94|10
1624423890000|2021-06-23 04:51:30|13068.1|12948.1|13066.05|12946.05|13068.1|12948.1|13064.66|12944.66|10
1624423900000|2021-06-23 04:51:40|13065.98|12945.98|13066.25|12946.25|13066.25|12946.25|13065.12|12945.12|10
1624423910000|2021-06-23 04:51:50|13064.67|12944.67|13067.25|12947.25|13067.25|12947.25|13063.92|12943.92|10
1624423920000|2021-06-23 04:52:00|13066.94|12946.94|13068.19|12948.19|13068.19|12948.19|13066.28|12946.28|10
1624423930000|2021-06-23 04:52:10|13068|12948|13066.15|12946.15|13068|12948|13065.27|12945.27|10
1624423940000|2021-06-23 04:52:20|13066.36|12946.36|13065|12945|13066.39|12946.39|13065|12945|10
1624423950000|2021-06-23 04:52:30|13064.13|12944.13|13062.77|12942.77|13064.8|12944.8|13062.77|12942.77|10
1624423960000|2021-06-23 04:52:40|13062.75|12942.75|13059.42|12939.42|13062.75|12942.75|13059.42|12939.42|10
1624423970000|2021-06-23 04:52:50|13058.56|12938.56|13055.79|12935.79|13058.56|12938.56|13055.79|12935.79|10
1624423980000|2021-06-23 04:53:00|13055.67|12935.67|13056.3|12936.3|13056.3|12936.3|13055.25|12935.25|9
1624423990000|2021-06-23 04:53:10|13056.53|12936.53|13057.86|12937.86|13058.2|12938.2|13056.53|12936.53|10
1624424000000|2021-06-23 04:53:20|13057.75|12937.75|13058.86|12938.86|13058.86|12938.86|13057.75|12937.75|9
1624424010000|2021-06-23 04:53:30|13059.13|12939.13|13080.24|12960.24|13080.24|12960.24|13059.13|12939.13|10
1624424020000|2021-06-23 04:53:40|13080.28|12960.28|13099.73|12979.73|13099.73|12979.73|13080.28|12960.28|10
1624424030000|2021-06-23 04:53:50|13101.41|12981.41|13127.45|13007.45|13127.45|13007.45|13101.41|12981.41|10
1624424040000|2021-06-23 04:54:00|13128.22|13008.22|13136.58|13016.58|13137.04|13017.04|13128.22|13008.22|10
1624424050000|2021-06-23 04:54:10|13137.89|13017.89|13155.04|13035.04|13155.04|13035.04|13137.63|13017.63|10
1624424060000|2021-06-23 04:54:20|13155.83|13035.83|13159.15|13039.15|13159.69|13039.69|13155.83|13035.83|10
1624424070000|2021-06-23 04:54:30|13157.29|13037.29|13151.9|13031.9|13158.56|13038.56|13151.9|13031.9|10
1624424080000|2021-06-23 04:54:40|13152.06|13032.06|13156.55|13036.55|13156.55|13036.55|13151.75|13031.75|10
1624424090000|2021-06-23 04:54:50|13157.21|13037.21|13162.28|13042.28|13162.28|13042.28|13156.52|13036.52|10
1624424100000|2021-06-23 04:55:00|13162.55|13042.55|13154.76|13034.76|13162.55|13042.55|13154.47|13034.47|9
1624424110000|2021-06-23 04:55:10|13154.74|13034.74|13149.58|13029.58|13154.74|13034.74|13149.58|13029.58|10
1624424120000|2021-06-23 04:55:20|13148.46|13028.46|13143.86|13023.86|13148.46|13028.46|13143.86|13023.86|9
1624424130000|2021-06-23 04:55:30|13143.54|13023.54|13136.62|13016.62|13143.54|13023.54|13134.96|13014.96|10
1624424140000|2021-06-23 04:55:40|13135.73|13015.73|13132.28|13012.28|13136.26|13016.26|13132.25|13012.25|10
1624424150000|2021-06-23 04:55:50|13132.18|13012.18|13128.12|13008.12|13132.28|13012.28|13128.12|13008.12|10
1624424160000|2021-06-23 04:56:00|13128.07|13008.07|13129.5|13009.5|13130.08|13010.08|13128.07|13008.07|10
1624424170000|2021-06-23 04:56:10|13127.68|13007.68|13126.37|13006.37|13128.55|13008.55|13125.83|13005.83|10
1624424180000|2021-06-23 04:56:20|13125.04|13005.04|13120.62|13000.62|13125.04|13005.04|13120.62|13000.62|10
1624424190000|2021-06-23 04:56:30|13119.88|12999.88|13113.21|12993.21|13119.88|12999.88|13113.21|12993.21|10
1624424200000|2021-06-23 04:56:40|13113.12|12993.12|13104.55|12984.55|13113.12|12993.12|13104.55|12984.55|10
1624424210000|2021-06-23 04:56:50|13104.1|12984.1|13101.81|12981.81|13104.1|12984.1|13101.81|12981.81|10
1624424220000|2021-06-23 04:57:00|13101.51|12981.51|13096.4|12976.4|13101.51|12981.51|13096.38|12976.38|10
1624424230000|2021-06-23 04:57:10|13095.71|12975.71|13095.38|12975.38|13096.34|12976.34|13095.38|12975.38|10
1624424240000|2021-06-23 04:57:20|13096.57|12976.57|13096.66|12976.66|13098.03|12978.03|13096.55|12976.55|10
1624424250000|2021-06-23 04:57:30|13096.76|12976.76|13092.14|12972.14|13097.03|12977.03|13092.14|12972.14|10
1624424260000|2021-06-23 04:57:40|13091.35|12971.35|13083.11|12963.11|13091.35|12971.35|13082.48|12962.48|10
1624424270000|2021-06-23 04:57:50|13082.21|12962.21|13078.98|12958.98|13082.21|12962.21|13078.98|12958.98|10
1624424280000|2021-06-23 04:58:00|13078.51|12958.51|13078.78|12958.78|13078.78|12958.78|13077.02|12957.02|10
1624424290000|2021-06-23 04:58:10|13079.1|12959.1|13074.96|12954.96|13079.51|12959.51|13074.96|12954.96|10
1624424300000|2021-06-23 04:58:20|13075.01|12955.01|13064.65|12944.65|13075.01|12955.01|13064.65|12944.65|10
1624424310000|2021-06-23 04:58:30|13064.43|12944.43|13059.04|12939.04|13064.43|12944.43|13059.04|12939.04|10
1624424320000|2021-06-23 04:58:40|13059.22|12939.22|13053.49|12933.49|13059.22|12939.22|13053.49|12933.49|10
1624424330000|2021-06-23 04:58:50|13052.87|12932.87|13054.15|12934.15|13054.15|12934.15|13052.87|12932.87|10
1624424340000|2021-06-23 04:59:00|13054.12|12934.12|13035.66|12915.66|13054.97|12934.97|13035.66|12915.66|10
1624424350000|2021-06-23 04:59:10|13033.5|12913.5|13012.8|12892.8|13033.5|12913.5|13012.8|12892.8|10
1624424360000|2021-06-23 04:59:20|13011.96|12891.96|13006.69|12886.69|13011.96|12891.96|13005.79|12885.79|10
1624424370000|2021-06-23 04:59:30|13007.09|12887.09|13003.08|12883.08|13008.56|12888.56|13003.08|12883.08|10
1624424380000|2021-06-23 04:59:40|12999.98|12879.98|12983.89|12863.89|12999.98|12879.98|12983.67|12863.67|10
1624424390000|2021-06-23 04:59:50|12982.68|12862.68|12984.5|12864.5|12984.5|12864.5|12981.49|12861.49|10
1624424400000|2021-06-23 05:00:00|12985|12865|12993.24|12873.24|12993.24|12873.24|12985|12865|10
1624424410000|2021-06-23 05:00:10|12993.68|12873.68|12997.57|12877.57|12997.57|12877.57|12993.68|12873.68|10
1624424420000|2021-06-23 05:00:20|12996.93|12876.93|12998.87|12878.87|12999.36|12879.36|12995.62|12875.62|10
1624424430000|2021-06-23 05:00:30|12998.55|12878.55|12975.9|12855.9|12999.22|12879.22|12975.9|12855.9|10
1624424440000|2021-06-23 05:00:40|12972.46|12852.46|12953.92|12833.92|12972.46|12852.46|12953.92|12833.92|10
1624424450000|2021-06-23 05:00:50|12950.47|12830.47|12940.49|12820.49|12950.47|12830.47|12940.49|12820.49|10
1624424460000|2021-06-23 05:01:00|12940.08|12820.08|12946.74|12826.74|12946.74|12826.74|12940.08|12820.08|10
1624424470000|2021-06-23 05:01:10|12946.85|12826.85|12945.21|12825.21|12949.67|12829.67|12945.21|12825.21|10
1624424480000|2021-06-23 05:01:20|12942.73|12822.73|12933.5|12813.5|12942.73|12822.73|12933.5|12813.5|10
1624424490000|2021-06-23 05:01:30|12930.84|12810.84|12928.36|12808.36|12931|12811|12928.26|12808.26|9
1624424500000|2021-06-23 05:01:40|12928.05|12808.05|12930.78|12810.78|12930.78|12810.78|12927.37|12807.37|10
1624424510000|2021-06-23 05:01:50|12931.46|12811.46|12933.13|12813.13|12934.89|12814.89|12931.46|12811.46|9
1624424520000|2021-06-23 05:02:00|12933.6|12813.6|12924.01|12804.01|12933.6|12813.6|12924.01|12804.01|10
1624424530000|2021-06-23 05:02:10|12924.39|12804.39|12921.96|12801.96|12924.39|12804.39|12921.34|12801.34|9
1624424540000|2021-06-23 05:02:20|12921.6|12801.6|12917.75|12797.75|12922.02|12802.02|12917.75|12797.75|10
1624424550000|2021-06-23 05:02:30|12917.52|12797.52|12914.42|12794.42|12918.27|12798.27|12914.42|12794.42|9
1624424560000|2021-06-23 05:02:40|12915.28|12795.28|12914.04|12794.04|12915.28|12795.28|12913.87|12793.87|9
1624424570000|2021-06-23 05:02:50|12913.86|12793.86|12913.41|12793.41|12913.86|12793.86|12913.41|12793.41|10
1624424580000|2021-06-23 05:03:00|12913.13|12793.13|12915.09|12795.09|12915.28|12795.28|12913.02|12793.02|10
1624424590000|2021-06-23 05:03:10|12914.41|12794.41|12918.3|12798.3|12918.3|12798.3|12914.41|12794.41|9
1624424600000|2021-06-23 05:03:20|12918.84|12798.84|12920.29|12800.29|12920.29|12800.29|12917.96|12797.96|9
1624424610000|2021-06-23 05:03:30|12920.5|12800.5|12922.16|12802.16|12922.16|12802.16|12920.05|12800.05|9
1624424620000|2021-06-23 05:03:40|12921.11|12801.11|12921.36|12801.36|12922.19|12802.19|12920.33|12800.33|10
1624424630000|2021-06-23 05:03:50|12921.75|12801.75|12921.22|12801.22|12921.75|12801.75|12919.13|12799.13|10
1624424640000|2021-06-23 05:04:00|12921.17|12801.17|12923.22|12803.22|12923.22|12803.22|12921.04|12801.04|10
1624424650000|2021-06-23 05:04:10|12922.84|12802.84|12922.2|12802.2|12923.73|12803.73|12921.43|12801.43|10
1624424660000|2021-06-23 05:04:20|12922.6|12802.6|12925.63|12805.63|12925.63|12805.63|12922.1|12802.1|10
1624424670000|2021-06-23 05:04:30|12925.96|12805.96|12933.02|12813.02|12933.02|12813.02|12925.96|12805.96|10
1624424680000|2021-06-23 05:04:40|12932.64|12812.64|12939.69|12819.69|12939.69|12819.69|12932.64|12812.64|10
1624424690000|2021-06-23 05:04:50|12937.9|12817.9|12932.09|12812.09|12938.22|12818.22|12932.09|12812.09|10
1624424700000|2021-06-23 05:05:00|12931.69|12811.69|12930.83|12810.83|12932.66|12812.66|12930.49|12810.49|10
1624424710000|2021-06-23 05:05:10|12931.22|12811.22|12927.5|12807.5|12931.22|12811.22|12927.43|12807.43|10
1624424720000|2021-06-23 05:05:20|12927.97|12807.97|12933.59|12813.59|12933.59|12813.59|12927.97|12807.97|10
1624424730000|2021-06-23 05:05:30|12934.79|12814.79|12937.97|12817.97|12938.35|12818.35|12934.79|12814.79|10
1624424740000|2021-06-23 05:05:40|12936.76|12816.76|12938.58|12818.58|12938.58|12818.58|12935.37|12815.37|10
1624424750000|2021-06-23 05:05:50|12942.36|12822.36|12948.16|12828.16|12948.16|12828.16|12942.36|12822.36|10
1624424760000|2021-06-23 05:06:00|12950.66|12830.66|12955.34|12835.34|12956.94|12836.94|12950.66|12830.66|10
1624424770000|2021-06-23 05:06:10|12952.79|12832.79|12955.78|12835.78|12955.78|12835.78|12952.41|12832.41|9
1624424780000|2021-06-23 05:06:20|12956.17|12836.17|12959.57|12839.57|12959.57|12839.57|12956.17|12836.17|10
1624424790000|2021-06-23 05:06:30|12960.53|12840.53|12967.67|12847.67|12968.17|12848.17|12960.53|12840.53|10
1624424800000|2021-06-23 05:06:40|12968.25|12848.25|12970.37|12850.37|12971.3|12851.3|12968.04|12848.04|10
1624424810000|2021-06-23 05:06:50|12968.44|12848.44|12968.51|12848.51|12968.94|12848.94|12968.33|12848.33|8
1624424820000|2021-06-23 05:07:00|12968.15|12848.15|12972.64|12852.64|12972.64|12852.64|12968.15|12848.15|10
1624424830000|2021-06-23 05:07:10|12972.62|12852.62|12975.85|12855.85|12975.85|12855.85|12972.62|12852.62|10
1624424840000|2021-06-23 05:07:20|12975.88|12855.88|12977.96|12857.96|12977.96|12857.96|12974.98|12854.98|10
1624424850000|2021-06-23 05:07:30|12978.15|12858.15|12971.54|12851.54|12978.15|12858.15|12971.54|12851.54|9
1624424860000|2021-06-23 05:07:40|12971.58|12851.58|12968.24|12848.24|12971.58|12851.58|12968.24|12848.24|10
1624424870000|2021-06-23 05:07:50|12967.55|12847.55|12965.09|12845.09|12967.55|12847.55|12963.97|12843.97|9
1624424880000|2021-06-23 05:08:00|12966.35|12846.35|12966.97|12846.97|12969.18|12849.18|12966.35|12846.35|10
1624424890000|2021-06-23 05:08:10|12965.99|12845.99|12967.57|12847.57|12967.94|12847.94|12965.99|12845.99|10
1624424900000|2021-06-23 05:08:20|12967.7|12847.7|12969.67|12849.67|12969.81|12849.81|12967.7|12847.7|10
1624424910000|2021-06-23 05:08:30|12969.86|12849.86|12970.93|12850.93|12972.59|12852.59|12969.86|12849.86|9
1624424920000|2021-06-23 05:08:40|12971.11|12851.11|12972.6|12852.6|12972.6|12852.6|12969.91|12849.91|10
1624424930000|2021-06-23 05:08:50|12972.32|12852.32|12968.49|12848.49|12972.54|12852.54|12967.87|12847.87|10
1624424940000|2021-06-23 05:09:00|12968.94|12848.94|12971.81|12851.81|12972.53|12852.53|12968.91|12848.91|10
1624424950000|2021-06-23 05:09:10|12971.7|12851.7|12972.29|12852.29|12973.23|12853.23|12971.7|12851.7|10
1624424960000|2021-06-23 05:09:20|12972.02|12852.02|12972.09|12852.09|12972.93|12852.93|12971.62|12851.62|9
1624424970000|2021-06-23 05:09:30|12972.64|12852.64|12969.31|12849.31|12972.8|12852.8|12969.31|12849.31|10
1624424980000|2021-06-23 05:09:40|12969.21|12849.21|12967.35|12847.35|12969.21|12849.21|12966.62|12846.62|10
1624424990000|2021-06-23 05:09:50|12966.82|12846.82|12970.24|12850.24|12970.81|12850.81|12966.82|12846.82|10
1624425000000|2021-06-23 05:10:00|12970.31|12850.31|12967.12|12847.12|12970.31|12850.31|12967.12|12847.12|9
1624425010000|2021-06-23 05:10:10|12967.1|12847.1|12968.23|12848.23|12968.23|12848.23|12965.2|12845.2|10
1624425020000|2021-06-23 05:10:20|12968.99|12848.99|12971.86|12851.86|12971.86|12851.86|12968.99|12848.99|10
1624425030000|2021-06-23 05:10:30|12971.9|12851.9|12974.93|12854.93|12974.93|12854.93|12971.9|12851.9|10
1624425040000|2021-06-23 05:10:40|12975.86|12855.86|12977.61|12857.61|12977.61|12857.61|12975.86|12855.86|9
1624425050000|2021-06-23 05:10:50|12978.54|12858.54|12978.93|12858.93|12979.11|12859.11|12978.48|12858.48|9
1624425060000|2021-06-23 05:11:00|12979.8|12859.8|12981.15|12861.15|12981.15|12861.15|12979.8|12859.8|8
1624425070000|2021-06-23 05:11:10|12981.49|12861.49|12983.86|12863.86|12983.86|12863.86|12981.49|12861.49|10
1624425080000|2021-06-23 05:11:20|12983.89|12863.89|12986.35|12866.35|12987.72|12867.72|12983.89|12863.89|10
1624425090000|2021-06-23 05:11:30|12986.74|12866.74|12986.34|12866.34|12987.57|12867.57|12986.34|12866.34|10
1624425100000|2021-06-23 05:11:40|12985.88|12865.88|12979.46|12859.46|12985.88|12865.88|12979.46|12859.46|10
1624425110000|2021-06-23 05:11:50|12979.54|12859.54|12973.41|12853.41|12979.94|12859.94|12973.41|12853.41|10
1624425120000|2021-06-23 05:12:00|12973.12|12853.12|12967.29|12847.29|12973.12|12853.12|12967.29|12847.29|10
1624425130000|2021-06-23 05:12:10|12965.54|12845.54|12961.03|12841.03|12965.54|12845.54|12961.03|12841.03|10
1624425140000|2021-06-23 05:12:20|12959.9|12839.9|12950.12|12830.12|12959.9|12839.9|12950.12|12830.12|10
1624425150000|2021-06-23 05:12:30|12949.5|12829.5|12942.88|12822.88|12949.5|12829.5|12942.88|12822.88|10
1624425160000|2021-06-23 05:12:40|12942.02|12822.02|12940.91|12820.91|12942.02|12822.02|12939.98|12819.98|10
1624425170000|2021-06-23 05:12:50|12942.32|12822.32|12944.96|12824.96|12944.96|12824.96|12941.61|12821.61|10
1624425180000|2021-06-23 05:13:00|12945.93|12825.93|12946.57|12826.57|12946.61|12826.61|12944.89|12824.89|10
1624425190000|2021-06-23 05:13:10|12948.66|12828.66|12951.95|12831.95|12951.95|12831.95|12946.42|12826.42|10
1624425200000|2021-06-23 05:13:20|12952.09|12832.09|12961.74|12841.74|12962.04|12842.04|12952.09|12832.09|10
1624425210000|2021-06-23 05:13:30|12962.01|12842.01|12961.35|12841.35|12963.32|12843.32|12958.98|12838.98|10
1624425220000|2021-06-23 05:13:40|12961.23|12841.23|12964.2|12844.2|12964.69|12844.69|12961.19|12841.19|10
1624425230000|2021-06-23 05:13:50|12963.37|12843.37|12963.28|12843.28|12964.92|12844.92|12962.08|12842.08|10
1624425240000|2021-06-23 05:14:00|12963.56|12843.56|12963.6|12843.6|12963.71|12843.71|12961.79|12841.79|10
1624425250000|2021-06-23 05:14:10|12963.5|12843.5|12966.49|12846.49|12966.49|12846.49|12963.44|12843.44|10
1624425260000|2021-06-23 05:14:20|12966.2|12846.2|12962.06|12842.06|12966.2|12846.2|12962.06|12842.06|10
1624425270000|2021-06-23 05:14:30|12961.53|12841.53|12956.54|12836.54|12961.53|12841.53|12956.54|12836.54|10
1624425280000|2021-06-23 05:14:40|12956.35|12836.35|12952.9|12832.9|12956.45|12836.45|12952.9|12832.9|10
1624425290000|2021-06-23 05:14:50|12952.2|12832.2|12952.92|12832.92|12952.92|12832.92|12951.8|12831.8|10
1624425300000|2021-06-23 05:15:00|12952.43|12832.43|12955.09|12835.09|12955.09|12835.09|12951.94|12831.94|10
1624425310000|2021-06-23 05:15:10|12955.68|12835.68|12960.58|12840.58|12960.58|12840.58|12955.68|12835.68|10
1624425320000|2021-06-23 05:15:20|12961.8|12841.8|12962.57|12842.57|12964.34|12844.34|12961.8|12841.8|10
1624425330000|2021-06-23 05:15:30|12962.25|12842.25|12961.28|12841.28|12963.31|12843.31|12960.75|12840.75|8
1624425340000|2021-06-23 05:15:40|12960.02|12840.02|12956.93|12836.93|12961.22|12841.22|12956.93|12836.93|10
1624425350000|2021-06-23 05:15:50|12956.66|12836.66|12956.03|12836.03|12956.66|12836.66|12955.09|12835.09|9
1624425360000|2021-06-23 05:16:00|12956.09|12836.09|12953.6|12833.6|12956.15|12836.15|12952.94|12832.94|10
1624425370000|2021-06-23 05:16:10|12953.75|12833.75|12949.66|12829.66|12953.76|12833.76|12949.66|12829.66|10
1624425380000|2021-06-23 05:16:20|12949.56|12829.56|12951.02|12831.02|12951.02|12831.02|12948.53|12828.53|10
1624425390000|2021-06-23 05:16:30|12950.62|12830.62|12948.97|12828.97|12950.62|12830.62|12948.97|12828.97|9
1624425400000|2021-06-23 05:16:40|12948.93|12828.93|12943.2|12823.2|12948.96|12828.96|12943.2|12823.2|10
1624425410000|2021-06-23 05:16:50|12941.78|12821.78|12939.88|12819.88|12941.78|12821.78|12939.08|12819.08|10
1624425420000|2021-06-23 05:17:00|12939.83|12819.83|12939.78|12819.78|12942.24|12822.24|12939.78|12819.78|10
1624425430000|2021-06-23 05:17:10|12938.91|12818.91|12936.86|12816.86|12939.73|12819.73|12936.14|12816.14|10
1624425440000|2021-06-23 05:17:20|12937.14|12817.14|12932.44|12812.44|12937.34|12817.34|12932.44|12812.44|10
1624425450000|2021-06-23 05:17:30|12931.91|12811.91|12928.97|12808.97|12932.46|12812.46|12928.97|12808.97|10
1624425460000|2021-06-23 05:17:40|12928.72|12808.72|12924.89|12804.89|12928.72|12808.72|12924.89|12804.89|10
1624425470000|2021-06-23 05:17:50|12924.03|12804.03|12924.1|12804.1|12924.8|12804.8|12923.89|12803.89|9
1624425480000|2021-06-23 05:18:00|12924.18|12804.18|12924.97|12804.97|12925.27|12805.27|12923.97|12803.97|10
1624425490000|2021-06-23 05:18:10|12925.01|12805.01|12925.04|12805.04|12926.03|12806.03|12924.06|12804.06|10
1624425500000|2021-06-23 05:18:20|12924.71|12804.71|12924.36|12804.36|12926.5|12806.5|12924.36|12804.36|10
1624425510000|2021-06-23 05:18:30|12925.63|12805.63|12924.07|12804.07|12925.63|12805.63|12924.07|12804.07|10
1624425520000|2021-06-23 05:18:40|12924.21|12804.21|12920.36|12800.36|12924.21|12804.21|12920.36|12800.36|10
1624425530000|2021-06-23 05:18:50|12919.93|12799.93|12915.99|12795.99|12919.93|12799.93|12915.99|12795.99|10
1624425540000|2021-06-23 05:19:00|12915.87|12795.87|12912.18|12792.18|12916.32|12796.32|12912.18|12792.18|10
1624425550000|2021-06-23 05:19:10|12910.74|12790.74|12909.12|12789.12|12911.05|12791.05|12909.12|12789.12|9
1624425560000|2021-06-23 05:19:20|12908.76|12788.76|12910.03|12790.03|12910.03|12790.03|12908.25|12788.25|9
1624425570000|2021-06-23 05:19:30|12910.29|12790.29|12904.14|12784.14|12910.29|12790.29|12904.14|12784.14|10
1624425580000|2021-06-23 05:19:40|12904.49|12784.49|12904.29|12784.29|12904.49|12784.49|12902.72|12782.72|10
1624425590000|2021-06-23 05:19:50|12904.35|12784.35|12908.41|12788.41|12908.66|12788.66|12904.35|12784.35|10
1624425600000|2021-06-23 05:20:00|12908.46|12788.46|12911.24|12791.24|12911.24|12791.24|12908.31|12788.31|9
1624425610000|2021-06-23 05:20:10|12911.42|12791.42|12916.81|12796.81|12916.89|12796.89|12911.42|12791.42|10
1624425620000|2021-06-23 05:20:20|12916.69|12796.69|12919.11|12799.11|12919.11|12799.11|12914.41|12794.41|10
1624425630000|2021-06-23 05:20:30|12919.54|12799.54|12919.55|12799.55|12920.98|12800.98|12919.54|12799.54|10
1624425640000|2021-06-23 05:20:40|12919.11|12799.11|12917.89|12797.89|12919.19|12799.19|12917.68|12797.68|10
1624425650000|2021-06-23 05:20:50|12917|12797|12912.08|12792.08|12917.12|12797.12|12912.08|12792.08|10
1624425660000|2021-06-23 05:21:00|12913.31|12793.31|12913.64|12793.64|12914.16|12794.16|12913.31|12793.31|10
1624425670000|2021-06-23 05:21:10|12913.65|12793.65|12913.55|12793.55|12913.76|12793.76|12912.73|12792.73|10
1624425680000|2021-06-23 05:21:20|12913.46|12793.46|12916.06|12796.06|12916.06|12796.06|12913.46|12793.46|9
1624425690000|2021-06-23 05:21:30|12916.37|12796.37|12920.48|12800.48|12920.48|12800.48|12916.37|12796.37|10
1624425700000|2021-06-23 05:21:40|12920.45|12800.45|12921.07|12801.07|12921.19|12801.19|12919.77|12799.77|10
1624425710000|2021-06-23 05:21:50|12921.47|12801.47|12925.95|12805.95|12925.95|12805.95|12921.4|12801.4|10
1624425720000|2021-06-23 05:22:00|12926.75|12806.75|12931.31|12811.31|12931.31|12811.31|12926.18|12806.18|10
1624425730000|2021-06-23 05:22:10|12930.67|12810.67|12930.49|12810.49|12932.01|12812.01|12930.49|12810.49|10
1624425740000|2021-06-23 05:22:20|12930.37|12810.37|12934.94|12814.94|12934.94|12814.94|12929.17|12809.17|10
1624425750000|2021-06-23 05:22:30|12936.01|12816.01|12943.97|12823.97|12943.97|12823.97|12936.01|12816.01|9
1624425760000|2021-06-23 05:22:40|12946.5|12826.5|12946.85|12826.85|12948.91|12828.91|12946.5|12826.5|10
1624425770000|2021-06-23 05:22:50|12946.58|12826.58|12945.91|12825.91|12947.11|12827.11|12945.91|12825.91|10
1624425780000|2021-06-23 05:23:00|12945.9|12825.9|12946.77|12826.77|12946.77|12826.77|12945.16|12825.16|10
1624425790000|2021-06-23 05:23:10|12946.66|12826.66|12946.22|12826.22|12946.82|12826.82|12945.12|12825.12|10
1624425800000|2021-06-23 05:23:20|12945.95|12825.95|12947.17|12827.17|12947.17|12827.17|12945.63|12825.63|9
1624425810000|2021-06-23 05:23:30|12946.66|12826.66|12944.7|12824.7|12946.94|12826.94|12944.26|12824.26|10
1624425820000|2021-06-23 05:23:40|12943.86|12823.86|12942.94|12822.94|12943.86|12823.86|12942.94|12822.94|9
1624425830000|2021-06-23 05:23:50|12943.19|12823.19|12943.79|12823.79|12944.34|12824.34|12943.17|12823.17|9
1624425840000|2021-06-23 05:24:00|12944.03|12824.03|12946.15|12826.15|12946.15|12826.15|12943.95|12823.95|10
1624425850000|2021-06-23 05:24:10|12946.18|12826.18|12949.17|12829.17|12949.42|12829.42|12946.18|12826.18|9
1624425860000|2021-06-23 05:24:20|12949.04|12829.04|12947.8|12827.8|12949.73|12829.73|12947.18|12827.18|10
1624425870000|2021-06-23 05:24:30|12948.04|12828.04|12949.15|12829.15|12949.43|12829.43|12947.79|12827.79|10
1624425880000|2021-06-23 05:24:40|12948.84|12828.84|12949.03|12829.03|12949.7|12829.7|12948.84|12828.84|9
1624425890000|2021-06-23 05:24:50|12948.98|12828.98|12947.51|12827.51|12948.98|12828.98|12947.51|12827.51|9
1624425900000|2021-06-23 05:25:00|12947.93|12827.93|12950.5|12830.5|12950.5|12830.5|12947.93|12827.93|10
1624425910000|2021-06-23 05:25:10|12950.83|12830.83|12953.09|12833.09|12953.09|12833.09|12949.47|12829.47|10
1624425920000|2021-06-23 05:25:20|12953.44|12833.44|12953.28|12833.28|12954.59|12834.59|12952.85|12832.85|10
1624425930000|2021-06-23 05:25:30|12954.34|12834.34|12957.39|12837.39|12957.39|12837.39|12954.34|12834.34|10
1624425940000|2021-06-23 05:25:40|12958.38|12838.38|12959.9|12839.9|12960.02|12840.02|12957.38|12837.38|10
1624425950000|2021-06-23 05:25:50|12959.68|12839.68|12959.56|12839.56|12959.82|12839.82|12959.3|12839.3|10
1624425960000|2021-06-23 05:26:00|12959.39|12839.39|12956.52|12836.52|12959.39|12839.39|12956.52|12836.52|10
1624425970000|2021-06-23 05:26:10|12956.45|12836.45|12956.07|12836.07|12956.45|12836.45|12955.57|12835.57|10
1624425980000|2021-06-23 05:26:20|12955.78|12835.78|12956.38|12836.38|12957.26|12837.26|12955.78|12835.78|10
1624425990000|2021-06-23 05:26:30|12955.93|12835.93|12952.75|12832.75|12955.93|12835.93|12952.75|12832.75|10
1624426000000|2021-06-23 05:26:40|12951.8|12831.8|12952.87|12832.87|12953.19|12833.19|12951.8|12831.8|10
1624426010000|2021-06-23 05:26:50|12953.04|12833.04|12952.11|12832.11|12953.04|12833.04|12952.11|12832.11|10
1624426020000|2021-06-23 05:27:00|12952.36|12832.36|12955.62|12835.62|12955.62|12835.62|12952.13|12832.13|10
1624426030000|2021-06-23 05:27:10|12955.69|12835.69|12958.75|12838.75|12958.84|12838.84|12955.69|12835.69|10
1624426040000|2021-06-23 05:27:20|12958.57|12838.57|12959.78|12839.78|12960.31|12840.31|12958.57|12838.57|10
1624426050000|2021-06-23 05:27:30|12959.76|12839.76|12959.43|12839.43|12960.4|12840.4|12958.95|12838.95|10
1624426060000|2021-06-23 05:27:40|12958.86|12838.86|12957.57|12837.57|12959.28|12839.28|12957.57|12837.57|10
1624426070000|2021-06-23 05:27:50|12956|12836|12954.44|12834.44|12956|12836|12954.44|12834.44|9
1624426080000|2021-06-23 05:28:00|12954.11|12834.11|12951.89|12831.89|12954.17|12834.17|12951.89|12831.89|9
1624426090000|2021-06-23 05:28:10|12951.9|12831.9|12951.74|12831.74|12953.13|12833.13|12951.74|12831.74|7
1624426100000|2021-06-23 05:28:20|12951.92|12831.92|12955.34|12835.34|12955.4|12835.4|12951.92|12831.92|10
1624426110000|2021-06-23 05:28:30|12955.71|12835.71|12957.52|12837.52|12957.52|12837.52|12955.69|12835.69|10
1624426120000|2021-06-23 05:28:40|12957.45|12837.45|12958.31|12838.31|12958.31|12838.31|12956.86|12836.86|10
1624426130000|2021-06-23 05:28:50|12960.67|12840.67|12962.48|12842.48|12962.48|12842.48|12960.2|12840.2|10
1624426140000|2021-06-23 05:29:00|12961.89|12841.89|12965.04|12845.04|12965.04|12845.04|12961.89|12841.89|10
1624426150000|2021-06-23 05:29:10|12965.02|12845.02|12966.66|12846.66|12966.66|12846.66|12965.02|12845.02|9
1624426160000|2021-06-23 05:29:20|12966.11|12846.11|12967.57|12847.57|12967.57|12847.57|12964.99|12844.99|8
1624426170000|2021-06-23 05:29:30|12968.19|12848.19|12971.71|12851.71|12971.71|12851.71|12968.19|12848.19|10
1624426180000|2021-06-23 05:29:40|12971.51|12851.51|12972.09|12852.09|12973.28|12853.28|12971.51|12851.51|10
1624426190000|2021-06-23 05:29:50|12971.97|12851.97|12971.54|12851.54|12973.33|12853.33|12971.54|12851.54|10
1624426200000|2021-06-23 05:30:00|12971.64|12851.64|12970.49|12850.49|12971.64|12851.64|12969.5|12849.5|10
1624426210000|2021-06-23 05:30:10|12970.39|12850.39|12971.19|12851.19|12971.83|12851.83|12970.39|12850.39|10
1624426220000|2021-06-23 05:30:20|12970.65|12850.65|12969.52|12849.52|12970.73|12850.73|12969.27|12849.27|10
1624426230000|2021-06-23 05:30:30|12970.02|12850.02|12976.77|12856.77|12976.77|12856.77|12970.02|12850.02|10
1624426240000|2021-06-23 05:30:40|12977.29|12857.29|12986.59|12866.59|12986.63|12866.63|12977.29|12857.29|10
1624426250000|2021-06-23 05:30:50|12986.43|12866.43|12988.62|12868.62|12988.62|12868.62|12984.15|12864.15|10
1624426260000|2021-06-23 05:31:00|12989.94|12869.94|12999|12879|12999.44|12879.44|12989.57|12869.57|10
1624426270000|2021-06-23 05:31:10|12999.13|12879.13|13003.58|12883.58|13004.79|12884.79|12999.13|12879.13|10
1624426280000|2021-06-23 05:31:20|13003.73|12883.73|13008.03|12888.03|13008.03|12888.03|13003.73|12883.73|10
1624426290000|2021-06-23 05:31:30|13008.14|12888.14|13010.44|12890.44|13010.44|12890.44|13008.14|12888.14|10
1624426300000|2021-06-23 05:31:40|13010.74|12890.74|13008.66|12888.66|13010.74|12890.74|13008.49|12888.49|10
1624426310000|2021-06-23 05:31:50|13008.61|12888.61|13010.63|12890.63|13010.63|12890.63|13008.61|12888.61|10
1624426320000|2021-06-23 05:32:00|13010.1|12890.1|13011.65|12891.65|13011.96|12891.96|13010.1|12890.1|10
1624426330000|2021-06-23 05:32:10|13010.51|12890.51|13010.31|12890.31|13010.91|12890.91|13010.1|12890.1|10
1624426340000|2021-06-23 05:32:20|13010.44|12890.44|13010.33|12890.33|13010.49|12890.49|13009.13|12889.13|10
1624426350000|2021-06-23 05:32:30|13009.59|12889.59|13012.94|12892.94|13012.94|12892.94|13009.59|12889.59|10
1624426360000|2021-06-23 05:32:40|13014.49|12894.49|13024.61|12904.61|13024.61|12904.61|13014.49|12894.49|10
1624426370000|2021-06-23 05:32:50|13024.65|12904.65|13032.77|12912.77|13032.77|12912.77|13024.65|12904.65|9
1624426380000|2021-06-23 05:33:00|13034.18|12914.18|13039.56|12919.56|13040.54|12920.54|13034.18|12914.18|10
1624426390000|2021-06-23 05:33:10|13039.57|12919.57|13044.41|12924.41|13044.75|12924.75|13039.57|12919.57|10
1624426400000|2021-06-23 05:33:20|13044.49|12924.49|13048.12|12928.12|13048.12|12928.12|13044.49|12924.49|10
1624426410000|2021-06-23 05:33:30|13049.35|12929.35|13044.37|12924.37|13049.74|12929.74|13044.37|12924.37|10
1624426420000|2021-06-23 05:33:40|13044.95|12924.95|13046.5|12926.5|13047.05|12927.05|13044.95|12924.95|10
1624426430000|2021-06-23 05:33:50|13047.2|12927.2|13048.96|12928.96|13048.96|12928.96|13046.7|12926.7|10
1624426440000|2021-06-23 05:34:00|13049.79|12929.79|13050.72|12930.72|13051.41|12931.41|13049.79|12929.79|10
1624426450000|2021-06-23 05:34:10|13050.88|12930.88|13051.47|12931.47|13051.47|12931.47|13050.53|12930.53|10
1624426460000|2021-06-23 05:34:20|13050.07|12930.07|13049.48|12929.48|13050.58|12930.58|13049.18|12929.18|10
1624426470000|2021-06-23 05:34:30|13047.92|12927.92|13048.33|12928.33|13048.33|12928.33|13045.76|12925.76|10
1624426480000|2021-06-23 05:34:40|13048.32|12928.32|13051.47|12931.47|13051.48|12931.48|13048.32|12928.32|10
1624426490000|2021-06-23 05:34:50|13051.62|12931.62|13055.33|12935.33|13055.33|12935.33|13051.62|12931.62|9
1624426500000|2021-06-23 05:35:00|13056.25|12936.25|13061.24|12941.24|13062.13|12942.13|13056.25|12936.25|10
1624426510000|2021-06-23 05:35:10|13061.25|12941.25|13059.57|12939.57|13061.56|12941.56|13059.28|12939.28|10
1624426520000|2021-06-23 05:35:20|13059.25|12939.25|13057.95|12937.95|13059.47|12939.47|13057.95|12937.95|10
1624426530000|2021-06-23 05:35:30|13058.09|12938.09|13057.84|12937.84|13058.29|12938.29|13057.72|12937.72|9
1624426540000|2021-06-23 05:35:40|13057.81|12937.81|13058.27|12938.27|13058.66|12938.66|13057.59|12937.59|10
1624426550000|2021-06-23 05:35:50|13058.11|12938.11|13056.8|12936.8|13058.11|12938.11|13056.8|12936.8|9
1624426560000|2021-06-23 05:36:00|13056.93|12936.93|13057.64|12937.64|13057.64|12937.64|13052.88|12932.88|10
1624426570000|2021-06-23 05:36:10|13063.18|12943.18|13069.13|12949.13|13069.13|12949.13|13063.18|12943.18|10
1624426580000|2021-06-23 05:36:20|13069.36|12949.36|13077.7|12957.7|13077.7|12957.7|13069.28|12949.28|10
1624426590000|2021-06-23 05:36:30|13085.31|12965.31|13096|12976|13096|12976|13085.24|12965.24|10
1624426600000|2021-06-23 05:36:40|13096.12|12976.12|13103.29|12983.29|13103.29|12983.29|13096.12|12976.12|10
1624426610000|2021-06-23 05:36:50|13103.57|12983.57|13110.04|12990.04|13110.04|12990.04|13103.57|12983.57|10
1624426620000|2021-06-23 05:37:00|13110.69|12990.69|13106.44|12986.44|13110.69|12990.69|13106.44|12986.44|10
1624426630000|2021-06-23 05:37:10|13105.65|12985.65|13104.69|12984.69|13105.66|12985.66|13102.73|12982.73|10
1624426640000|2021-06-23 05:37:20|13104.79|12984.79|13107.07|12987.07|13107.07|12987.07|13104.26|12984.26|10
1624426650000|2021-06-23 05:37:30|13107.08|12987.08|13112.71|12992.71|13113.11|12993.11|13107.08|12987.08|9
1624426660000|2021-06-23 05:37:40|13112.37|12992.37|13111.4|12991.4|13112.37|12992.37|13110.41|12990.41|9
1624426670000|2021-06-23 05:37:50|13111.44|12991.44|13108.62|12988.62|13111.46|12991.46|13108.52|12988.52|9
1624426680000|2021-06-23 05:38:00|13109.12|12989.12|13107.3|12987.3|13109.12|12989.12|13106.68|12986.68|10
1624426690000|2021-06-23 05:38:10|13107.67|12987.67|13109.38|12989.38|13109.38|12989.38|13107.4|12987.4|10
1624426700000|2021-06-23 05:38:20|13109.42|12989.42|13110.77|12990.77|13110.77|12990.77|13109.32|12989.32|10
1624426710000|2021-06-23 05:38:30|13110.92|12990.92|13105.86|12985.86|13110.92|12990.92|13105.82|12985.82|9
1624426720000|2021-06-23 05:38:40|13105.55|12985.55|13101.68|12981.68|13105.74|12985.74|13101.68|12981.68|10
1624426730000|2021-06-23 05:38:50|13101.27|12981.27|13097.2|12977.2|13101.27|12981.27|13097.18|12977.18|10
1624426740000|2021-06-23 05:39:00|13097|12977|13092.32|12972.32|13097|12977|13092.32|12972.32|10
1624426750000|2021-06-23 05:39:10|13092.39|12972.39|13091.55|12971.55|13092.39|12972.39|13090.57|12970.57|9
1624426760000|2021-06-23 05:39:20|13092.76|12972.76|13093.59|12973.59|13093.59|12973.59|13092.76|12972.76|8
1624426770000|2021-06-23 05:39:30|13093.38|12973.38|13094.12|12974.12|13094.12|12974.12|13092.84|12972.84|10
1624426780000|2021-06-23 05:39:40|13094.31|12974.31|13092.86|12972.86|13094.31|12974.31|13092.86|12972.86|10
1624426790000|2021-06-23 05:39:50|13092.65|12972.65|13093.8|12973.8|13093.8|12973.8|13092.64|12972.64|10
1624426800000|2021-06-23 05:40:00|13093.36|12973.36|13096.21|12976.21|13096.21|12976.21|13093.36|12973.36|10
1624426810000|2021-06-23 05:40:10|13097.18|12977.18|13099.95|12979.95|13101.02|12981.02|13097.18|12977.18|10
1624426820000|2021-06-23 05:40:20|13099.86|12979.86|13111.09|12991.09|13111.09|12991.09|13099.39|12979.39|10
1624426830000|2021-06-23 05:40:30|13111.39|12991.39|13114.19|12994.19|13114.27|12994.27|13111.39|12991.39|10
1624426840000|2021-06-23 05:40:40|13114.24|12994.24|13114.32|12994.32|13114.83|12994.83|13114.08|12994.08|8
1624426850000|2021-06-23 05:40:50|13114.38|12994.38|13116.94|12996.94|13116.96|12996.96|13114.38|12994.38|10
1624426860000|2021-06-23 05:41:00|13117.35|12997.35|13118.75|12998.75|13118.75|12998.75|13117.35|12997.35|10
1624426870000|2021-06-23 05:41:10|13119.29|12999.29|13122.33|13002.33|13122.5|13002.5|13119.29|12999.29|10
1624426880000|2021-06-23 05:41:20|13122.4|13002.4|13122.42|13002.42|13124.65|13004.65|13122.4|13002.4|10
1624426890000|2021-06-23 05:41:30|13121.96|13001.96|13120.39|13000.39|13121.96|13001.96|13120.39|13000.39|10
1624426900000|2021-06-23 05:41:40|13119.91|12999.91|13115.97|12995.97|13119.91|12999.91|13115.97|12995.97|10
1624426910000|2021-06-23 05:41:50|13115.26|12995.26|13114.8|12994.8|13116.36|12996.36|13114.8|12994.8|9
1624426920000|2021-06-23 05:42:00|13113.67|12993.67|13109.51|12989.51|13113.67|12993.67|13109.28|12989.28|10
1624426930000|2021-06-23 05:42:10|13108.73|12988.73|13101.84|12981.84|13108.73|12988.73|13101.84|12981.84|10
1624426940000|2021-06-23 05:42:20|13101.54|12981.54|13101.35|12981.35|13101.75|12981.75|13100.46|12980.46|10
1624426950000|2021-06-23 05:42:30|13102.12|12982.12|13104.02|12984.02|13104.02|12984.02|13102.12|12982.12|9
1624426960000|2021-06-23 05:42:40|13104.65|12984.65|13103.27|12983.27|13104.65|12984.65|13103.06|12983.06|10
1624426970000|2021-06-23 05:42:50|13103.24|12983.24|13105.9|12985.9|13105.9|12985.9|13103.24|12983.24|9
1624426980000|2021-06-23 05:43:00|13106.05|12986.05|13105.11|12985.11|13106.05|12986.05|13105.06|12985.06|10
1624426990000|2021-06-23 05:43:10|13104.08|12984.08|13103.29|12983.29|13104.08|12984.08|13102.82|12982.82|9
1624427000000|2021-06-23 05:43:20|13103.37|12983.37|13102.96|12982.96|13103.45|12983.45|13102.81|12982.81|9
1624427010000|2021-06-23 05:43:30|13102.52|12982.52|13095.94|12975.94|13102.52|12982.52|13095.94|12975.94|10
1624427020000|2021-06-23 05:43:40|13095.68|12975.68|13092.65|12972.65|13095.68|12975.68|13092.65|12972.65|10
1624427030000|2021-06-23 05:43:50|13092.58|12972.58|13091.82|12971.82|13092.58|12972.58|13091|12971|9
1624427040000|2021-06-23 05:44:00|13092.71|12972.71|13094.36|12974.36|13094.36|12974.36|13092.71|12972.71|9
1624427050000|2021-06-23 05:44:10|13094.59|12974.59|13100.43|12980.43|13100.44|12980.44|13094.59|12974.59|10
1624427060000|2021-06-23 05:44:20|13101.06|12981.06|13105.17|12985.17|13105.17|12985.17|13101.06|12981.06|9
1624427070000|2021-06-23 05:44:30|13105.67|12985.67|13107.08|12987.08|13107.09|12987.09|13105.67|12985.67|9
1624427080000|2021-06-23 05:44:40|13107.43|12987.43|13110.43|12990.43|13110.43|12990.43|13107.43|12987.43|10
1624427090000|2021-06-23 05:44:50|13112.81|12992.81|13113.91|12993.91|13113.91|12993.91|13112.61|12992.61|9
1624427100000|2021-06-23 05:45:00|13113.74|12993.74|13118.83|12998.83|13118.83|12998.83|13113.74|12993.74|10
1624427110000|2021-06-23 05:45:10|13120.39|13000.39|13127.74|13007.74|13127.87|13007.87|13120.39|13000.39|10
1624427120000|2021-06-23 05:45:20|13128.55|13008.55|13131.88|13011.88|13131.88|13011.88|13128.55|13008.55|10
1624427130000|2021-06-23 05:45:30|13132.09|13012.09|13135.22|13015.22|13135.51|13015.51|13132.09|13012.09|10
1624427140000|2021-06-23 05:45:40|13136.21|13016.21|13145.17|13025.17|13145.49|13025.49|13136.21|13016.21|10
1624427150000|2021-06-23 05:45:50|13145.18|13025.18|13147.58|13027.58|13147.58|13027.58|13145.18|13025.18|10
1624427160000|2021-06-23 05:46:00|13148.03|13028.03|13154.08|13034.08|13154.08|13034.08|13148.03|13028.03|10
1624427170000|2021-06-23 05:46:10|13153.92|13033.92|13154.53|13034.53|13154.72|13034.72|13152.95|13032.95|7
1624427180000|2021-06-23 05:46:20|13155.49|13035.49|13157.14|13037.14|13157.14|13037.14|13155.49|13035.49|10
1624427190000|2021-06-23 05:46:30|13156.11|13036.11|13154.69|13034.69|13156.11|13036.11|13154.69|13034.69|10
1624427200000|2021-06-23 05:46:40|13153.66|13033.66|13154.44|13034.44|13154.44|13034.44|13153.38|13033.38|10
1624427210000|2021-06-23 05:46:50|13154.43|13034.43|13157.15|13037.15|13157.15|13037.15|13153.7|13033.7|10
1624427220000|2021-06-23 05:47:00|13157.11|13037.11|13159.54|13039.54|13159.55|13039.55|13157.11|13037.11|10
1624427230000|2021-06-23 05:47:10|13159.95|13039.95|13175.8|13055.8|13175.8|13055.8|13159.95|13039.95|10
1624427240000|2021-06-23 05:47:20|13177.41|13057.41|13194.33|13074.33|13194.33|13074.33|13177.41|13057.41|10
1624427250000|2021-06-23 05:47:30|13195.57|13075.57|13206.81|13086.81|13206.81|13086.81|13195.57|13075.57|10
1624427260000|2021-06-23 05:47:40|13208.32|13088.32|13208.94|13088.94|13211.49|13091.49|13208.32|13088.32|10
1624427270000|2021-06-23 05:47:50|13209.24|13089.24|13210.3|13090.3|13211.05|13091.05|13209.08|13089.08|10
1624427280000|2021-06-23 05:48:00|13211.09|13091.09|13209.35|13089.35|13211.09|13091.09|13208.46|13088.46|10
1624427290000|2021-06-23 05:48:10|13208.72|13088.72|13207.1|13087.1|13210.69|13090.69|13207.1|13087.1|10
1624427300000|2021-06-23 05:48:20|13206.5|13086.5|13201.48|13081.48|13206.5|13086.5|13201.48|13081.48|10
1624427310000|2021-06-23 05:48:30|13200.05|13080.05|13190.4|13070.4|13200.11|13080.11|13190.4|13070.4|10
1624427320000|2021-06-23 05:48:40|13188.37|13068.37|13186.4|13066.4|13188.96|13068.96|13186.4|13066.4|10
1624427330000|2021-06-23 05:48:50|13186.37|13066.37|13182.59|13062.59|13186.37|13066.37|13182.59|13062.59|10
1624427340000|2021-06-23 05:49:00|13181.43|13061.43|13179.04|13059.04|13181.43|13061.43|13176.23|13056.23|10
1624427350000|2021-06-23 05:49:10|13179.99|13059.99|13176.45|13056.45|13181.78|13061.78|13176.45|13056.45|10
1624427360000|2021-06-23 05:49:20|13176.25|13056.25|13183.84|13063.84|13184.21|13064.21|13176.25|13056.25|10
1624427370000|2021-06-23 05:49:30|13184.52|13064.52|13189.34|13069.34|13190.15|13070.15|13184.52|13064.52|10
1624427380000|2021-06-23 05:49:40|13188.8|13068.8|13184.3|13064.3|13188.8|13068.8|13184.3|13064.3|10
1624427390000|2021-06-23 05:49:50|13184|13064|13189.45|13069.45|13189.82|13069.82|13183.6|13063.6|10
1624427400000|2021-06-23 05:50:00|13189.75|13069.75|13191.07|13071.07|13191.42|13071.42|13189.75|13069.75|10
1624427410000|2021-06-23 05:50:10|13190.7|13070.7|13187.52|13067.52|13191.02|13071.02|13187.52|13067.52|10
1624427420000|2021-06-23 05:50:20|13186.33|13066.33|13184.65|13064.65|13186.33|13066.33|13184.65|13064.65|10
1624427430000|2021-06-23 05:50:30|13184.15|13064.15|13182.7|13062.7|13184.15|13064.15|13182.7|13062.7|10
1624427440000|2021-06-23 05:50:40|13182.59|13062.59|13180.85|13060.85|13182.59|13062.59|13180.47|13060.47|10
1624427450000|2021-06-23 05:50:50|13180.56|13060.56|13180.84|13060.84|13181.04|13061.04|13179.06|13059.06|10
1624427460000|2021-06-23 05:51:00|13182.82|13062.82|13189.24|13069.24|13189.65|13069.65|13182.82|13062.82|10
1624427470000|2021-06-23 05:51:10|13189.11|13069.11|13188.86|13068.86|13189.7|13069.7|13188.72|13068.72|10
1624427480000|2021-06-23 05:51:20|13187.98|13067.98|13184.7|13064.7|13187.98|13067.98|13184.7|13064.7|9
1624427490000|2021-06-23 05:51:30|13184|13064|13183.76|13063.76|13184|13064|13182.85|13062.85|10
1624427500000|2021-06-23 05:51:40|13184.03|13064.03|13183.95|13063.95|13184.03|13064.03|13182.77|13062.77|10
1624427510000|2021-06-23 05:51:50|13183.4|13063.4|13184.03|13064.03|13184.17|13064.17|13182.75|13062.75|10
1624427520000|2021-06-23 05:52:00|13184.11|13064.11|13184.09|13064.09|13184.25|13064.25|13183.21|13063.21|9
1624427530000|2021-06-23 05:52:10|13183.83|13063.83|13187.27|13067.27|13187.57|13067.57|13183.83|13063.83|10
1624427540000|2021-06-23 05:52:20|13187.67|13067.67|13190.31|13070.31|13190.31|13070.31|13187.67|13067.67|10
1624427550000|2021-06-23 05:52:30|13190.88|13070.88|13191.73|13071.73|13191.73|13071.73|13190.27|13070.27|10
1624427560000|2021-06-23 05:52:40|13191.45|13071.45|13191.42|13071.42|13191.58|13071.58|13191.24|13071.24|10
1624427570000|2021-06-23 05:52:50|13191.56|13071.56|13191.84|13071.84|13192.12|13072.12|13191.41|13071.41|10
1624427580000|2021-06-23 05:53:00|13191.73|13071.73|13194.79|13074.79|13194.79|13074.79|13191.73|13071.73|10
1624427590000|2021-06-23 05:53:10|13194.63|13074.63|13195.89|13075.89|13195.89|13075.89|13194.63|13074.63|10
1624427600000|2021-06-23 05:53:20|13196.72|13076.72|13199.65|13079.65|13199.65|13079.65|13196.72|13076.72|10
1624427610000|2021-06-23 05:53:30|13199.55|13079.55|13199.63|13079.63|13199.84|13079.84|13199.51|13079.51|9
1624427620000|2021-06-23 05:53:40|13199.02|13079.02|13198.84|13078.84|13199.18|13079.18|13197.97|13077.97|9
1624427630000|2021-06-23 05:53:50|13199|13079|13200.06|13080.06|13200.06|13080.06|13199|13079|10
1624427640000|2021-06-23 05:54:00|13199.29|13079.29|13199.57|13079.57|13199.7|13079.7|13199.29|13079.29|9
1624427650000|2021-06-23 05:54:10|13199.97|13079.97|13204.12|13084.12|13204.12|13084.12|13199.97|13079.97|10
1624427660000|2021-06-23 05:54:20|13204.13|13084.13|13210.3|13090.3|13210.3|13090.3|13204.13|13084.13|10
1624427670000|2021-06-23 05:54:30|13210.42|13090.42|13213.32|13093.32|13213.32|13093.32|13210.42|13090.42|10
1624427680000|2021-06-23 05:54:40|13214.35|13094.35|13221.14|13101.14|13221.14|13101.14|13214.35|13094.35|10
1624427690000|2021-06-23 05:54:50|13222.37|13102.37|13229.24|13109.24|13229.68|13109.68|13222.37|13102.37|10
1624427700000|2021-06-23 05:55:00|13229.34|13109.34|13235.08|13115.08|13235.08|13115.08|13229.31|13109.31|10
1624427710000|2021-06-23 05:55:10|13235.55|13115.55|13239.38|13119.38|13239.38|13119.38|13235.55|13115.55|10
1624427720000|2021-06-23 05:55:20|13238.71|13118.71|13242.53|13122.53|13242.53|13122.53|13238.6|13118.6|10
1624427730000|2021-06-23 05:55:30|13243.64|13123.64|13244.77|13124.77|13246.62|13126.62|13243.64|13123.64|10
1624427740000|2021-06-23 05:55:40|13244.89|13124.89|13246.28|13126.28|13246.39|13126.39|13244.89|13124.89|10
1624427750000|2021-06-23 05:55:50|13246.91|13126.91|13247.32|13127.32|13248.32|13128.32|13246.91|13126.91|10
1624427760000|2021-06-23 05:56:00|13246.95|13126.95|13243.57|13123.57|13246.95|13126.95|13243.57|13123.57|10
1624427770000|2021-06-23 05:56:10|13243.64|13123.64|13243.2|13123.2|13243.71|13123.71|13242.98|13122.98|10
1624427780000|2021-06-23 05:56:20|13242.36|13122.36|13237.26|13117.26|13242.36|13122.36|13237.03|13117.03|10
1624427790000|2021-06-23 05:56:30|13236.28|13116.28|13230.71|13110.71|13236.28|13116.28|13230.51|13110.51|10
1624427800000|2021-06-23 05:56:40|13230.65|13110.65|13226.6|13106.6|13230.65|13110.65|13226.51|13106.51|10
1624427810000|2021-06-23 05:56:50|13226.86|13106.86|13228.48|13108.48|13228.48|13108.48|13226.86|13106.86|10
1624427820000|2021-06-23 05:57:00|13229.81|13109.81|13227.47|13107.47|13229.97|13109.97|13227.47|13107.47|10
1624427830000|2021-06-23 05:57:10|13227.23|13107.23|13224.32|13104.32|13227.23|13107.23|13224.32|13104.32|10
1624427840000|2021-06-23 05:57:20|13224.03|13104.03|13221.29|13101.29|13224.03|13104.03|13221.1|13101.1|10
1624427850000|2021-06-23 05:57:30|13221.33|13101.33|13222.17|13102.17|13222.17|13102.17|13221.33|13101.33|10
1624427860000|2021-06-23 05:57:40|13222.55|13102.55|13227.97|13107.97|13227.97|13107.97|13222.55|13102.55|10
1624427870000|2021-06-23 05:57:50|13228.09|13108.09|13228.39|13108.39|13228.67|13108.67|13227.52|13107.52|10
1624427880000|2021-06-23 05:58:00|13228.53|13108.53|13236.1|13116.1|13236.1|13116.1|13228.53|13108.53|9
1624427890000|2021-06-23 05:58:10|13235.81|13115.81|13240.56|13120.56|13240.56|13120.56|13235.81|13115.81|10
1624427900000|2021-06-23 05:58:20|13239.61|13119.61|13245|13125|13245.06|13125.06|13239.61|13119.61|10
1624427910000|2021-06-23 05:58:30|13245.67|13125.67|13243.16|13123.16|13245.67|13125.67|13243.16|13123.16|9
1624427920000|2021-06-23 05:58:40|13242.29|13122.29|13243.98|13123.98|13243.98|13123.98|13242.29|13122.29|10
1624427930000|2021-06-23 05:58:50|13244.35|13124.35|13242.36|13122.36|13244.35|13124.35|13242.31|13122.31|10
1624427940000|2021-06-23 05:59:00|13242.7|13122.7|13240.32|13120.32|13242.86|13122.86|13240.32|13120.32|10
1624427950000|2021-06-23 05:59:10|13240.5|13120.5|13236.28|13116.28|13240.5|13120.5|13236.28|13116.28|10
1624427960000|2021-06-23 05:59:20|13235.97|13115.97|13241.7|13121.7|13241.7|13121.7|13235.97|13115.97|10
1624427970000|2021-06-23 05:59:30|13241.68|13121.68|13247.24|13127.24|13247.24|13127.24|13241.68|13121.68|10
1624427980000|2021-06-23 05:59:40|13247.51|13127.51|13249.25|13129.25|13249.25|13129.25|13246.35|13126.35|10
1624427990000|2021-06-23 05:59:50|13249.72|13129.72|13252.43|13132.43|13252.43|13132.43|13249.72|13129.72|10
1624428000000|2021-06-23 06:00:00|13253.28|13133.28|13259.32|13139.32|13259.32|13139.32|13253.28|13133.28|9
1624428010000|2021-06-23 06:00:10|13260.89|13140.89|13267.55|13147.55|13267.97|13147.97|13260.89|13140.89|10
1624428020000|2021-06-23 06:00:20|13267.71|13147.71|13267.15|13147.15|13267.71|13147.71|13266.23|13146.23|10
1624428030000|2021-06-23 06:00:30|13267.43|13147.43|13257.46|13137.46|13267.68|13147.68|13257.46|13137.46|10
1624428040000|2021-06-23 06:00:40|13255.37|13135.37|13241.38|13121.38|13255.37|13135.37|13241.38|13121.38|10
1624428050000|2021-06-23 06:00:50|13240.44|13120.44|13229.98|13109.98|13240.44|13120.44|13229.98|13109.98|10
1624428060000|2021-06-23 06:01:00|13230.08|13110.08|13226.58|13106.58|13230.08|13110.08|13226.58|13106.58|10
1624428070000|2021-06-23 06:01:10|13225.71|13105.71|13214.05|13094.05|13226.42|13106.42|13214.05|13094.05|10
1624428080000|2021-06-23 06:01:20|13214.16|13094.16|13203.71|13083.71|13214.16|13094.16|13203.71|13083.71|10
1624428090000|2021-06-23 06:01:30|13200.17|13080.17|13201.64|13081.64|13201.64|13081.64|13197.97|13077.97|9
1624428100000|2021-06-23 06:01:40|13201.86|13081.86|13210.79|13090.79|13210.84|13090.84|13201.86|13081.86|10
1624428110000|2021-06-23 06:01:50|13212.66|13092.66|13212.66|13092.66|13213.7|13093.7|13212.66|13092.66|10
1624428120000|2021-06-23 06:02:00|13211.15|13091.15|13210.79|13090.79|13212.19|13092.19|13210.11|13090.11|10
1624428130000|2021-06-23 06:02:10|13210.49|13090.49|13209.21|13089.21|13211.12|13091.12|13209.21|13089.21|10
1624428140000|2021-06-23 06:02:20|13206.55|13086.55|13200.8|13080.8|13206.55|13086.55|13200.2|13080.2|10
1624428150000|2021-06-23 06:02:30|13200.13|13080.13|13194.93|13074.93|13200.13|13080.13|13194.01|13074.01|10
1624428160000|2021-06-23 06:02:40|13194.98|13074.98|13188.42|13068.42|13194.98|13074.98|13188.42|13068.42|10
1624428170000|2021-06-23 06:02:50|13187.86|13067.86|13182.59|13062.59|13187.86|13067.86|13182.59|13062.59|10
1624428180000|2021-06-23 06:03:00|13182.1|13062.1|13178.54|13058.54|13182.74|13062.74|13178.54|13058.54|10
1624428190000|2021-06-23 06:03:10|13177.81|13057.81|13181.87|13061.87|13181.87|13061.87|13177.81|13057.81|10
1624428200000|2021-06-23 06:03:20|13182.42|13062.42|13184.51|13064.51|13185.34|13065.34|13182.42|13062.42|10
1624428210000|2021-06-23 06:03:30|13184.29|13064.29|13186.08|13066.08|13186.17|13066.17|13184.29|13064.29|10
1624428220000|2021-06-23 06:03:40|13186.14|13066.14|13184.48|13064.48|13186.54|13066.54|13184.48|13064.48|10
1624428230000|2021-06-23 06:03:50|13179.37|13059.37|13172.4|13052.4|13179.37|13059.37|13172.12|13052.12|10
1624428240000|2021-06-23 06:04:00|13172.64|13052.64|13165.6|13045.6|13172.64|13052.64|13165.6|13045.6|10
1624428250000|2021-06-23 06:04:10|13165.03|13045.03|13171.03|13051.03|13171.03|13051.03|13164.61|13044.61|10
1624428260000|2021-06-23 06:04:20|13171.59|13051.59|13179.51|13059.51|13179.51|13059.51|13171.59|13051.59|10
1624428270000|2021-06-23 06:04:30|13180.38|13060.38|13179.29|13059.29|13180.4|13060.4|13178.99|13058.99|9
1624428280000|2021-06-23 06:04:40|13179.27|13059.27|13181.74|13061.74|13182.64|13062.64|13179.24|13059.24|10
1624428290000|2021-06-23 06:04:50|13181.66|13061.66|13184.04|13064.04|13184.04|13064.04|13181.66|13061.66|10
1624428300000|2021-06-23 06:05:00|13183.73|13063.73|13182.74|13062.74|13183.73|13063.73|13182.16|13062.16|10
1624428310000|2021-06-23 06:05:10|13183.14|13063.14|13181.42|13061.42|13183.14|13063.14|13181.42|13061.42|10
1624428320000|2021-06-23 06:05:20|13181.5|13061.5|13179.99|13059.99|13181.5|13061.5|13179.55|13059.55|10
1624428330000|2021-06-23 06:05:30|13179.96|13059.96|13182.02|13062.02|13182.02|13062.02|13179.89|13059.89|6
1624428340000|2021-06-23 06:05:40|13182.63|13062.63|13185.67|13065.67|13185.67|13065.67|13182.63|13062.63|10
1624428350000|2021-06-23 06:05:50|13185.66|13065.66|13185.94|13065.94|13186.25|13066.25|13185.27|13065.27|10
1624428360000|2021-06-23 06:06:00|13185.98|13065.98|13186.21|13066.21|13186.95|13066.95|13185.82|13065.82|10
1624428370000|2021-06-23 06:06:10|13186.15|13066.15|13182.41|13062.41|13186.15|13066.15|13182.41|13062.41|10
1624428380000|2021-06-23 06:06:20|13183.03|13063.03|13184.79|13064.79|13184.79|13064.79|13182.55|13062.55|10
1624428390000|2021-06-23 06:06:30|13185.4|13065.4|13184.64|13064.64|13185.98|13065.98|13184.42|13064.42|10
1624428400000|2021-06-23 06:06:40|13184.2|13064.2|13182.75|13062.75|13184.2|13064.2|13182.65|13062.65|10
1624428410000|2021-06-23 06:06:50|13182.86|13062.86|13180.54|13060.54|13182.86|13062.86|13180.39|13060.39|10
1624428420000|2021-06-23 06:07:00|13179.91|13059.91|13178.51|13058.51|13179.95|13059.95|13178.51|13058.51|9
1624428430000|2021-06-23 06:07:10|13178.28|13058.28|13175.92|13055.92|13178.28|13058.28|13175.92|13055.92|10
1624428440000|2021-06-23 06:07:20|13176.87|13056.87|13175.11|13055.11|13176.87|13056.87|13174.61|13054.61|10
1624428450000|2021-06-23 06:07:30|13174.95|13054.95|13174.2|13054.2|13175.38|13055.38|13174.2|13054.2|10
1624428460000|2021-06-23 06:07:40|13173.65|13053.65|13174.73|13054.73|13174.73|13054.73|13172.14|13052.14|9
1624428470000|2021-06-23 06:07:50|13175.13|13055.13|13174.78|13054.78|13175.25|13055.25|13174.44|13054.44|10
1624428480000|2021-06-23 06:08:00|13173.74|13053.74|13172.96|13052.96|13173.74|13053.74|13172.5|13052.5|10
1624428490000|2021-06-23 06:08:10|13172.46|13052.46|13172.22|13052.22|13172.48|13052.48|13171.85|13051.85|10
1624428500000|2021-06-23 06:08:20|13172.07|13052.07|13172.46|13052.46|13172.8|13052.8|13172.07|13052.07|10
1624428510000|2021-06-23 06:08:30|13173.49|13053.49|13177.9|13057.9|13177.9|13057.9|13173.38|13053.38|10
1624428520000|2021-06-23 06:08:40|13179.17|13059.17|13180.68|13060.68|13180.85|13060.85|13179.17|13059.17|9
1624428530000|2021-06-23 06:08:50|13180.66|13060.66|13182.64|13062.64|13182.68|13062.68|13180.63|13060.63|10
1624428540000|2021-06-23 06:09:00|13182.74|13062.74|13180.03|13060.03|13182.74|13062.74|13180.03|13060.03|10
1624428550000|2021-06-23 06:09:10|13177.85|13057.85|13172.6|13052.6|13177.85|13057.85|13172.6|13052.6|10
1624428560000|2021-06-23 06:09:20|13172.3|13052.3|13171.09|13051.09|13172.3|13052.3|13170.47|13050.47|10
1624428570000|2021-06-23 06:09:30|13170.94|13050.94|13169.96|13049.96|13170.94|13050.94|13169.96|13049.96|9
1624428580000|2021-06-23 06:09:40|13169.91|13049.91|13168.7|13048.7|13169.91|13049.91|13168.01|13048.01|10
1624428590000|2021-06-23 06:09:50|13168.69|13048.69|13171.71|13051.71|13171.78|13051.78|13168.69|13048.69|10
1624428600000|2021-06-23 06:10:00|13171.19|13051.19|13170.35|13050.35|13171.19|13051.19|13170.35|13050.35|10
1624428610000|2021-06-23 06:10:10|13170.28|13050.28|13165.6|13045.6|13170.28|13050.28|13165.6|13045.6|10
1624428620000|2021-06-23 06:10:20|13165.31|13045.31|13165.71|13045.71|13165.71|13045.71|13164.97|13044.97|8
1624428630000|2021-06-23 06:10:30|13165.23|13045.23|13163.87|13043.87|13165.52|13045.52|13163.87|13043.87|8
1624428640000|2021-06-23 06:10:40|13163.42|13043.42|13162.98|13042.98|13163.73|13043.73|13162.98|13042.98|8
1624428650000|2021-06-23 06:10:50|13163.03|13043.03|13161.73|13041.73|13163.03|13043.03|13161.73|13041.73|10
1624428660000|2021-06-23 06:11:00|13161.72|13041.72|13161.79|13041.79|13161.79|13041.79|13160.93|13040.93|9
1624428670000|2021-06-23 06:11:10|13161.62|13041.62|13160.61|13040.61|13161.62|13041.62|13160.61|13040.61|9
1624428680000|2021-06-23 06:11:20|13161.01|13041.01|13159.74|13039.74|13161.01|13041.01|13159.66|13039.66|9
1624428690000|2021-06-23 06:11:30|13158.51|13038.51|13151.55|13031.55|13158.51|13038.51|13151.55|13031.55|10
1624428700000|2021-06-23 06:11:40|13150.77|13030.77|13148.54|13028.54|13150.77|13030.77|13148.54|13028.54|10
1624428710000|2021-06-23 06:11:50|13146.37|13026.37|13143.39|13023.39|13146.37|13026.37|13143.03|13023.03|10
1624428720000|2021-06-23 06:12:00|13142.51|13022.51|13141|13021|13143.36|13023.36|13140.38|13020.38|10
1624428730000|2021-06-23 06:12:10|13140.99|13020.99|13139.69|13019.69|13140.99|13020.99|13139.64|13019.64|9
1624428740000|2021-06-23 06:12:20|13139.76|13019.76|13140.8|13020.8|13141.26|13021.26|13139.34|13019.34|9
1624428750000|2021-06-23 06:12:30|13139.82|13019.82|13143.92|13023.92|13143.94|13023.94|13139.82|13019.82|10
1624428760000|2021-06-23 06:12:40|13145.1|13025.1|13145.44|13025.44|13146.31|13026.31|13145.1|13025.1|10
1624428770000|2021-06-23 06:12:50|13146.45|13026.45|13145.22|13025.22|13146.45|13026.45|13144.49|13024.49|10
1624428780000|2021-06-23 06:13:00|13145.02|13025.02|13144.93|13024.93|13145.24|13025.24|13144.82|13024.82|9
1624428790000|2021-06-23 06:13:10|13144.7|13024.7|13144.69|13024.69|13144.87|13024.87|13144.46|13024.46|10
1624428800000|2021-06-23 06:13:20|13144.68|13024.68|13145.35|13025.35|13145.78|13025.78|13144.68|13024.68|9
1624428810000|2021-06-23 06:13:30|13145.54|13025.54|13144.61|13024.61|13145.54|13025.54|13144.26|13024.26|10
1624428820000|2021-06-23 06:13:40|13145.22|13025.22|13146.41|13026.41|13146.61|13026.61|13145.22|13025.22|10
1624428830000|2021-06-23 06:13:50|13146.32|13026.32|13148.59|13028.59|13148.59|13028.59|13146.32|13026.32|10
1624428840000|2021-06-23 06:14:00|13148.87|13028.87|13149.33|13029.33|13151.26|13031.26|13148.87|13028.87|10
1624428850000|2021-06-23 06:14:10|13149.82|13029.82|13147.85|13027.85|13149.89|13029.89|13147.85|13027.85|10
1624428860000|2021-06-23 06:14:20|13147.87|13027.87|13147.39|13027.39|13148.46|13028.46|13147.28|13027.28|10
1624428870000|2021-06-23 06:14:30|13147.24|13027.24|13143.6|13023.6|13147.24|13027.24|13143.6|13023.6|10
1624428880000|2021-06-23 06:14:40|13143.63|13023.63|13141.85|13021.85|13143.63|13023.63|13141.2|13021.2|10
1624428890000|2021-06-23 06:14:50|13142.57|13022.57|13144.79|13024.79|13144.79|13024.79|13142.56|13022.56|9
1624428900000|2021-06-23 06:15:00|13145.15|13025.15|13148|13028|13148.37|13028.37|13145.13|13025.13|10
1624428910000|2021-06-23 06:15:10|13148.27|13028.27|13144.87|13024.87|13148.27|13028.27|13144.87|13024.87|10
1624428920000|2021-06-23 06:15:20|13143.96|13023.96|13141.77|13021.77|13144|13024|13141.77|13021.77|10
1624428930000|2021-06-23 06:15:30|13141.33|13021.33|13140.65|13020.65|13141.33|13021.33|13139.97|13019.97|9
1624428940000|2021-06-23 06:15:40|13140.83|13020.83|13138.14|13018.14|13140.84|13020.84|13138.14|13018.14|10
1624428950000|2021-06-23 06:15:50|13138.31|13018.31|13137.36|13017.36|13138.31|13018.31|13137.35|13017.35|10
1624428960000|2021-06-23 06:16:00|13137.53|13017.53|13142.4|13022.4|13142.4|13022.4|13137.53|13017.53|10
1624428970000|2021-06-23 06:16:10|13141.79|13021.79|13151.98|13031.98|13151.98|13031.98|13141.79|13021.79|10
1624428980000|2021-06-23 06:16:20|13153.66|13033.66|13165.97|13045.97|13165.97|13045.97|13153.66|13033.66|10
1624428990000|2021-06-23 06:16:30|13168.06|13048.06|13181.24|13061.24|13181.24|13061.24|13168.06|13048.06|10
1624429000000|2021-06-23 06:16:40|13181.89|13061.89|13179.76|13059.76|13181.89|13061.89|13179.76|13059.76|10
1624429010000|2021-06-23 06:16:50|13179.56|13059.56|13173.97|13053.97|13179.56|13059.56|13173.02|13053.02|10
1624429020000|2021-06-23 06:17:00|13174.16|13054.16|13176.12|13056.12|13176.33|13056.33|13174.16|13054.16|10
1624429030000|2021-06-23 06:17:10|13176.38|13056.38|13177.14|13057.14|13177.46|13057.46|13176.38|13056.38|9
1624429040000|2021-06-23 06:17:20|13178.55|13058.55|13191.13|13071.13|13191.13|13071.13|13178.55|13058.55|10
1624429050000|2021-06-23 06:17:30|13191.81|13071.81|13196.95|13076.95|13196.95|13076.95|13191.81|13071.81|9
1624429060000|2021-06-23 06:17:40|13196.83|13076.83|13199.39|13079.39|13199.66|13079.66|13196.83|13076.83|10
1624429070000|2021-06-23 06:17:50|13200|13080|13204.68|13084.68|13204.68|13084.68|13198.57|13078.57|9
1624429080000|2021-06-23 06:18:00|13204.81|13084.81|13204.08|13084.08|13204.81|13084.81|13201.47|13081.47|10
1624429090000|2021-06-23 06:18:10|13204.21|13084.21|13208.14|13088.14|13208.28|13088.28|13204.21|13084.21|10
1624429100000|2021-06-23 06:18:20|13208.52|13088.52|13212.34|13092.34|13212.34|13092.34|13208.52|13088.52|10
1624429110000|2021-06-23 06:18:30|13213.02|13093.02|13212.8|13092.8|13213.66|13093.66|13212.76|13092.76|9
1624429120000|2021-06-23 06:18:40|13212.93|13092.93|13210.85|13090.85|13213.76|13093.76|13210.85|13090.85|10
1624429130000|2021-06-23 06:18:50|13209.9|13089.9|13204.88|13084.88|13209.9|13089.9|13204.88|13084.88|10
1624429140000|2021-06-23 06:19:00|13204.06|13084.06|13200.55|13080.55|13204.06|13084.06|13200.55|13080.55|10
1624429150000|2021-06-23 06:19:10|13200.17|13080.17|13192.98|13072.98|13200.17|13080.17|13192.98|13072.98|10
1624429160000|2021-06-23 06:19:20|13192.86|13072.86|13184.92|13064.92|13192.86|13072.86|13184.59|13064.59|10
1624429170000|2021-06-23 06:19:30|13184.97|13064.97|13183.45|13063.45|13184.97|13064.97|13182.84|13062.84|10
1624429180000|2021-06-23 06:19:40|13182.74|13062.74|13178.87|13058.87|13182.74|13062.74|13178.87|13058.87|10
1624429190000|2021-06-23 06:19:50|13176.69|13056.69|13173.2|13053.2|13176.72|13056.72|13173.2|13053.2|10
1624429200000|2021-06-23 06:20:00|13173.18|13053.18|13176.42|13056.42|13176.64|13056.64|13173.18|13053.18|10
1624429210000|2021-06-23 06:20:10|13176.46|13056.46|13181.66|13061.66|13181.66|13061.66|13176.46|13056.46|9
1624429220000|2021-06-23 06:20:20|13181.76|13061.76|13187.25|13067.25|13187.25|13067.25|13181.76|13061.76|10
1624429230000|2021-06-23 06:20:30|13187.26|13067.26|13192.69|13072.69|13192.69|13072.69|13187.26|13067.26|10
1624429240000|2021-06-23 06:20:40|13192.97|13072.97|13197.26|13077.26|13197.74|13077.74|13192.97|13072.97|10
1624429250000|2021-06-23 06:20:50|13197.35|13077.35|13194.61|13074.61|13197.35|13077.35|13194.61|13074.61|10
1624429260000|2021-06-23 06:21:00|13194.62|13074.62|13194.36|13074.36|13194.85|13074.85|13194.29|13074.29|9
1624429270000|2021-06-23 06:21:10|13194.4|13074.4|13195.47|13075.47|13195.47|13075.47|13194.3|13074.3|10
1624429280000|2021-06-23 06:21:20|13196.1|13076.1|13200.1|13080.1|13200.27|13080.27|13196.1|13076.1|10
1624429290000|2021-06-23 06:21:30|13200.3|13080.3|13200.61|13080.61|13201.5|13081.5|13200.3|13080.3|9
1624429300000|2021-06-23 06:21:40|13200.48|13080.48|13200.99|13080.99|13200.99|13080.99|13200.48|13080.48|9
1624429310000|2021-06-23 06:21:50|13200.92|13080.92|13200.37|13080.37|13200.92|13080.92|13200.04|13080.04|10
1624429320000|2021-06-23 06:22:00|13200.01|13080.01|13200.1|13080.1|13200.1|13080.1|13199.35|13079.35|9
1624429330000|2021-06-23 06:22:10|13199.71|13079.71|13200.65|13080.65|13200.85|13080.85|13199.39|13079.39|10
1624429340000|2021-06-23 06:22:20|13200.47|13080.47|13200.98|13080.98|13201.33|13081.33|13199.81|13079.81|9
1624429350000|2021-06-23 06:22:30|13200.99|13080.99|13199.49|13079.49|13200.99|13080.99|13199.49|13079.49|10
1624429360000|2021-06-23 06:22:40|13199.44|13079.44|13200.01|13080.01|13200.05|13080.05|13199.38|13079.38|8
1624429370000|2021-06-23 06:22:50|13199.57|13079.57|13197.65|13077.65|13199.57|13079.57|13197.65|13077.65|10
1624429380000|2021-06-23 06:23:00|13197.4|13077.4|13195.77|13075.77|13197.59|13077.59|13195.77|13075.77|8
1624429390000|2021-06-23 06:23:10|13195.74|13075.74|13195.55|13075.55|13196.12|13076.12|13194.66|13074.66|9
1624429400000|2021-06-23 06:23:20|13195.51|13075.51|13196.98|13076.98|13197.04|13077.04|13195.51|13075.51|9
1624429410000|2021-06-23 06:23:30|13197.05|13077.05|13199.13|13079.13|13199.13|13079.13|13197.05|13077.05|8
1624429420000|2021-06-23 06:23:40|13199.82|13079.82|13200.92|13080.92|13200.92|13080.92|13199.78|13079.78|10
1624429430000|2021-06-23 06:23:50|13200.82|13080.82|13199.81|13079.81|13200.89|13080.89|13199.81|13079.81|10
1624429440000|2021-06-23 06:24:00|13199.74|13079.74|13195.25|13075.25|13199.74|13079.74|13195.25|13075.25|10
1624429450000|2021-06-23 06:24:10|13194.78|13074.78|13191.13|13071.13|13194.78|13074.78|13191.13|13071.13|10
1624429460000|2021-06-23 06:24:20|13191.1|13071.1|13188.01|13068.01|13191.1|13071.1|13187.97|13067.97|10
1624429470000|2021-06-23 06:24:30|13187.96|13067.96|13190.05|13070.05|13190.05|13070.05|13187.96|13067.96|10
1624429480000|2021-06-23 06:24:40|13190.06|13070.06|13196.78|13076.78|13196.78|13076.78|13190.06|13070.06|10
1624429490000|2021-06-23 06:24:50|13197.23|13077.23|13203.05|13083.05|13203.05|13083.05|13197.23|13077.23|10
1624429500000|2021-06-23 06:25:00|13204.21|13084.21|13205.53|13085.53|13205.53|13085.53|13204.21|13084.21|10
1624429510000|2021-06-23 06:25:10|13206.62|13086.62|13204.29|13084.29|13206.73|13086.73|13204.29|13084.29|10
1624429520000|2021-06-23 06:25:20|13204.74|13084.74|13199.82|13079.82|13204.74|13084.74|13199.82|13079.82|10
1624429530000|2021-06-23 06:25:30|13198.18|13078.18|13189.8|13069.8|13198.18|13078.18|13189.8|13069.8|10
1624429540000|2021-06-23 06:25:40|13189.37|13069.37|13186.69|13066.69|13189.37|13069.37|13186.38|13066.38|10
1624429550000|2021-06-23 06:25:50|13187.46|13067.46|13189.9|13069.9|13189.9|13069.9|13187.46|13067.46|10
1624429560000|2021-06-23 06:26:00|13189.93|13069.93|13189.54|13069.54|13190.09|13070.09|13189.54|13069.54|10
1624429570000|2021-06-23 06:26:10|13189.5|13069.5|13185.6|13065.6|13189.5|13069.5|13185.6|13065.6|10
1624429580000|2021-06-23 06:26:20|13184.56|13064.56|13181.09|13061.09|13184.56|13064.56|13181.09|13061.09|10
1624429590000|2021-06-23 06:26:30|13181.56|13061.56|13182.66|13062.66|13182.77|13062.77|13181.39|13061.39|10
1624429600000|2021-06-23 06:26:40|13182.39|13062.39|13183.56|13063.56|13183.56|13063.56|13181.96|13061.96|9
1624429610000|2021-06-23 06:26:50|13183.75|13063.75|13192.36|13072.36|13192.36|13072.36|13183.75|13063.75|10
1624429620000|2021-06-23 06:27:00|13192.96|13072.96|13196.45|13076.45|13196.45|13076.45|13192.37|13072.37|10
1624429630000|2021-06-23 06:27:10|13196.71|13076.71|13203.32|13083.32|13203.32|13083.32|13196.71|13076.71|10
1624429640000|2021-06-23 06:27:20|13203.89|13083.89|13209.07|13089.07|13209.07|13089.07|13203.89|13083.89|10
1624429650000|2021-06-23 06:27:30|13208.89|13088.89|13211.92|13091.92|13212.94|13092.94|13208.69|13088.69|10
1624429660000|2021-06-23 06:27:40|13211.47|13091.47|13214.05|13094.05|13214.05|13094.05|13211.47|13091.47|10
1624429670000|2021-06-23 06:27:50|13214.57|13094.57|13214.72|13094.72|13215.67|13095.67|13214.57|13094.57|10
1624429680000|2021-06-23 06:28:00|13213.7|13093.7|13213.36|13093.36|13213.7|13093.7|13211.91|13091.91|10
1624429690000|2021-06-23 06:28:10|13213.19|13093.19|13205.65|13085.65|13213.46|13093.46|13205.65|13085.65|10
1624429700000|2021-06-23 06:28:20|13205.13|13085.13|13199.88|13079.88|13205.13|13085.13|13199.15|13079.15|10
1624429710000|2021-06-23 06:28:30|13199.49|13079.49|13194.89|13074.89|13199.49|13079.49|13194.7|13074.7|9
1624429720000|2021-06-23 06:28:40|13194.59|13074.59|13196.02|13076.02|13196.02|13076.02|13194.41|13074.41|10
1624429730000|2021-06-23 06:28:50|13196.48|13076.48|13197.65|13077.65|13197.65|13077.65|13195.2|13075.2|9
1624429740000|2021-06-23 06:29:00|13197.93|13077.93|13207.23|13087.23|13207.23|13087.23|13197.93|13077.93|10
1624429750000|2021-06-23 06:29:10|13207.15|13087.15|13208.75|13088.75|13208.75|13088.75|13207.15|13087.15|10
1624429760000|2021-06-23 06:29:20|13210.65|13090.65|13210.46|13090.46|13211.01|13091.01|13210.46|13090.46|10
1624429770000|2021-06-23 06:29:30|13210.41|13090.41|13216.63|13096.63|13216.63|13096.63|13210.41|13090.41|10
1624429780000|2021-06-23 06:29:40|13216.59|13096.59|13219.7|13099.7|13219.7|13099.7|13216.59|13096.59|10
1624429790000|2021-06-23 06:29:50|13220.57|13100.57|13221.93|13101.93|13222.94|13102.94|13220.57|13100.57|10
1624429800000|2021-06-23 06:30:00|13221.21|13101.21|13225.82|13105.82|13225.82|13105.82|13221.21|13101.21|10
1624429810000|2021-06-23 06:30:10|13225.77|13105.77|13228.35|13108.35|13228.35|13108.35|13225.77|13105.77|10
1624429820000|2021-06-23 06:30:20|13228.59|13108.59|13230.23|13110.23|13230.23|13110.23|13228.59|13108.59|10
1624429830000|2021-06-23 06:30:30|13230.84|13110.84|13234.12|13114.12|13234.12|13114.12|13230.84|13110.84|10
1624429840000|2021-06-23 06:30:40|13234.44|13114.44|13235.7|13115.7|13236.53|13116.53|13234.44|13114.44|10
1624429850000|2021-06-23 06:30:50|13235.46|13115.46|13233.3|13113.3|13235.46|13115.46|13233.3|13113.3|10
1624429860000|2021-06-23 06:31:00|13232.69|13112.69|13226.76|13106.76|13233.2|13113.2|13226.76|13106.76|10
1624429870000|2021-06-23 06:31:10|13224.11|13104.11|13213.08|13093.08|13224.11|13104.11|13213.08|13093.08|10
1624429880000|2021-06-23 06:31:20|13212.46|13092.46|13208.83|13088.83|13212.46|13092.46|13208.83|13088.83|10
1624429890000|2021-06-23 06:31:30|13208.29|13088.29|13205.17|13085.17|13208.34|13088.34|13205.17|13085.17|9
1624429900000|2021-06-23 06:31:40|13204.79|13084.79|13196.73|13076.73|13204.89|13084.89|13196.73|13076.73|10
1624429910000|2021-06-23 06:31:50|13195.68|13075.68|13191.54|13071.54|13195.68|13075.68|13191.54|13071.54|10
1624429920000|2021-06-23 06:32:00|13191.47|13071.47|13179.52|13059.52|13191.47|13071.47|13179.52|13059.52|9
1624429930000|2021-06-23 06:32:10|13179.32|13059.32|13178.65|13058.65|13180.13|13060.13|13177.28|13057.28|10
1624429940000|2021-06-23 06:32:20|13179.42|13059.42|13179.95|13059.95|13181.39|13061.39|13178.96|13058.96|10
1624429950000|2021-06-23 06:32:30|13180.06|13060.06|13186.02|13066.02|13186.02|13066.02|13179.95|13059.95|10
1624429960000|2021-06-23 06:32:40|13186.83|13066.83|13190.71|13070.71|13191.34|13071.34|13186.83|13066.83|10
1624429970000|2021-06-23 06:32:50|13190.86|13070.86|13187.19|13067.19|13190.86|13070.86|13187.11|13067.11|10
1624429980000|2021-06-23 06:33:00|13187.22|13067.22|13182.77|13062.77|13187.53|13067.53|13182.77|13062.77|10
1624429990000|2021-06-23 06:33:10|13182.55|13062.55|13176.14|13056.14|13182.87|13062.87|13176.14|13056.14|10
1624430000000|2021-06-23 06:33:20|13176|13056|13170.61|13050.61|13176|13056|13170.45|13050.45|10
1624430010000|2021-06-23 06:33:30|13169.11|13049.11|13168.42|13048.42|13169.89|13049.89|13168.42|13048.42|10
1624430020000|2021-06-23 06:33:40|13167.52|13047.52|13171.15|13051.15|13171.15|13051.15|13167.15|13047.15|9
1624430030000|2021-06-23 06:33:50|13171.28|13051.28|13171.4|13051.4|13171.41|13051.41|13170.18|13050.18|10
1624430040000|2021-06-23 06:34:00|13171.6|13051.6|13173.86|13053.86|13173.86|13053.86|13171.57|13051.57|10
1624430050000|2021-06-23 06:34:10|13173.48|13053.48|13173.6|13053.6|13173.6|13053.6|13172.37|13052.37|10
1624430060000|2021-06-23 06:34:20|13173.2|13053.2|13172.99|13052.99|13174.13|13054.13|13172.99|13052.99|9
1624430070000|2021-06-23 06:34:30|13173.15|13053.15|13174.01|13054.01|13174.85|13054.85|13172.62|13052.62|9
1624430080000|2021-06-23 06:34:40|13173.93|13053.93|13170.88|13050.88|13173.93|13053.93|13170.88|13050.88|10
1624430090000|2021-06-23 06:34:50|13170.86|13050.86|13170.07|13050.07|13170.86|13050.86|13169.78|13049.78|9
1624430100000|2021-06-23 06:35:00|13169.83|13049.83|13171.31|13051.31|13171.31|13051.31|13169.81|13049.81|10
1624430110000|2021-06-23 06:35:10|13172.19|13052.19|13173.01|13053.01|13173.01|13053.01|13171.98|13051.98|10
1624430120000|2021-06-23 06:35:20|13173.29|13053.29|13177.68|13057.68|13177.68|13057.68|13173.29|13053.29|9
1624430130000|2021-06-23 06:35:30|13178.87|13058.87|13180.15|13060.15|13180.24|13060.24|13178.87|13058.87|10
1624430140000|2021-06-23 06:35:40|13180.85|13060.85|13180.92|13060.92|13181.12|13061.12|13180.71|13060.71|8
1624430150000|2021-06-23 06:35:50|13180.88|13060.88|13181.39|13061.39|13181.49|13061.49|13180.88|13060.88|9
1624430160000|2021-06-23 06:36:00|13181.56|13061.56|13182.7|13062.7|13182.7|13062.7|13181.56|13061.56|8
1624430170000|2021-06-23 06:36:10|13182.85|13062.85|13182.76|13062.76|13183.09|13063.09|13182.54|13062.54|9
1624430180000|2021-06-23 06:36:20|13181.38|13061.38|13184.25|13064.25|13184.25|13064.25|13181.06|13061.06|10
1624430190000|2021-06-23 06:36:30|13184.29|13064.29|13186.65|13066.65|13186.65|13066.65|13184.29|13064.29|9
1624430200000|2021-06-23 06:36:40|13188.13|13068.13|13187.86|13067.86|13188.28|13068.28|13187.82|13067.82|8
1624430210000|2021-06-23 06:36:50|13188.78|13068.78|13195.39|13075.39|13195.39|13075.39|13188.78|13068.78|10
1624430220000|2021-06-23 06:37:00|13195.42|13075.42|13202.61|13082.61|13202.61|13082.61|13195.24|13075.24|10
1624430230000|2021-06-23 06:37:10|13203.06|13083.06|13206.08|13086.08|13206.5|13086.5|13203.06|13083.06|10
1624430240000|2021-06-23 06:37:20|13206.39|13086.39|13206.49|13086.49|13206.61|13086.61|13205.62|13085.62|10
1624430250000|2021-06-23 06:37:30|13206.05|13086.05|13205.29|13085.29|13206.18|13086.18|13205.15|13085.15|10
1624430260000|2021-06-23 06:37:40|13205.2|13085.2|13207.95|13087.95|13209.05|13089.05|13204.99|13084.99|10
1624430270000|2021-06-23 06:37:50|13207.9|13087.9|13204.97|13084.97|13207.9|13087.9|13204.97|13084.97|10
1624430280000|2021-06-23 06:38:00|13204.25|13084.25|13198.4|13078.4|13204.25|13084.25|13197.96|13077.96|10
1624430290000|2021-06-23 06:38:10|13198.26|13078.26|13198.09|13078.09|13198.59|13078.59|13197.93|13077.93|10
1624430300000|2021-06-23 06:38:20|13198.2|13078.2|13200.88|13080.88|13200.88|13080.88|13197.57|13077.57|10
1624430310000|2021-06-23 06:38:30|13201.27|13081.27|13202.72|13082.72|13203.56|13083.56|13201.27|13081.27|10
1624430320000|2021-06-23 06:38:40|13202.52|13082.52|13204.46|13084.46|13204.46|13084.46|13202.52|13082.52|9
1624430330000|2021-06-23 06:38:50|13204.49|13084.49|13204.47|13084.47|13205.14|13085.14|13204.42|13084.42|10
1624430340000|2021-06-23 06:39:00|13204.56|13084.56|13205.87|13085.87|13205.87|13085.87|13204.25|13084.25|10
1624430350000|2021-06-23 06:39:10|13205.71|13085.71|13209.56|13089.56|13209.56|13089.56|13205.71|13085.71|10
1624430360000|2021-06-23 06:39:20|13209.63|13089.63|13207.99|13087.99|13209.63|13089.63|13207.77|13087.77|10
1624430370000|2021-06-23 06:39:30|13208.3|13088.3|13210.03|13090.03|13210.03|13090.03|13208.3|13088.3|10
1624430380000|2021-06-23 06:39:40|13209.77|13089.77|13209.39|13089.39|13209.97|13089.97|13208.55|13088.55|10
1624430390000|2021-06-23 06:39:50|13208.92|13088.92|13207.69|13087.69|13208.92|13088.92|13207.66|13087.66|10
1624430400000|2021-06-23 06:40:00|13207.55|13087.55|13205.44|13085.44|13207.55|13087.55|13205.2|13085.2|10
1624430410000|2021-06-23 06:40:10|13204.88|13084.88|13201.54|13081.54|13205.64|13085.64|13201.54|13081.54|10
1624430420000|2021-06-23 06:40:20|13201.28|13081.28|13198.64|13078.64|13201.28|13081.28|13198.64|13078.64|10
1624430430000|2021-06-23 06:40:30|13199.02|13079.02|13199.32|13079.32|13200.31|13080.31|13199.02|13079.02|10
1624430440000|2021-06-23 06:40:40|13199.33|13079.33|13202.79|13082.79|13202.79|13082.79|13199.33|13079.33|10
1624430450000|2021-06-23 06:40:50|13202.97|13082.97|13206.46|13086.46|13206.46|13086.46|13202.97|13082.97|10
1624430460000|2021-06-23 06:41:00|13206.88|13086.88|13212.25|13092.25|13212.25|13092.25|13206.88|13086.88|10
1624430470000|2021-06-23 06:41:10|13212.1|13092.1|13213.12|13093.12|13213.15|13093.15|13212.1|13092.1|9
1624430480000|2021-06-23 06:41:20|13213.23|13093.23|13215.17|13095.17|13215.17|13095.17|13213.23|13093.23|10
1624430490000|2021-06-23 06:41:30|13214.79|13094.79|13212.01|13092.01|13214.99|13094.99|13212.01|13092.01|10
1624430500000|2021-06-23 06:41:40|13212|13092|13206.47|13086.47|13212|13092|13206.47|13086.47|10
1624430510000|2021-06-23 06:41:50|13206.27|13086.27|13203.45|13083.45|13206.27|13086.27|13203.45|13083.45|10
1624430520000|2021-06-23 06:42:00|13203.42|13083.42|13197.51|13077.51|13203.64|13083.64|13197.51|13077.51|10
1624430530000|2021-06-23 06:42:10|13197.05|13077.05|13193.91|13073.91|13197.05|13077.05|13193.91|13073.91|10
1624430540000|2021-06-23 06:42:20|13193.86|13073.86|13192.75|13072.75|13193.87|13073.87|13192.75|13072.75|10
1624430550000|2021-06-23 06:42:30|13192.61|13072.61|13189.53|13069.53|13192.61|13072.61|13189.53|13069.53|10
1624430560000|2021-06-23 06:42:40|13189.46|13069.46|13186.14|13066.14|13189.69|13069.69|13186.14|13066.14|10
1624430570000|2021-06-23 06:42:50|13186.54|13066.54|13183.7|13063.7|13186.54|13066.54|13183.7|13063.7|9
1624430580000|2021-06-23 06:43:00|13183.74|13063.74|13182.94|13062.94|13183.85|13063.85|13182.93|13062.93|10
1624430590000|2021-06-23 06:43:10|13182.92|13062.92|13181.15|13061.15|13182.92|13062.92|13181.15|13061.15|10
1624430600000|2021-06-23 06:43:20|13181.5|13061.5|13181.81|13061.81|13181.95|13061.95|13181.48|13061.48|10
1624430610000|2021-06-23 06:43:30|13181.79|13061.79|13181.74|13061.74|13182.23|13062.23|13181.74|13061.74|10
1624430620000|2021-06-23 06:43:40|13181.78|13061.78|13183.09|13063.09|13183.09|13063.09|13181.73|13061.73|10
1624430630000|2021-06-23 06:43:50|13183.44|13063.44|13182.73|13062.73|13183.57|13063.57|13182.53|13062.53|9
1624430640000|2021-06-23 06:44:00|13182.7|13062.7|13182.06|13062.06|13182.83|13062.83|13181.71|13061.71|9
1624430650000|2021-06-23 06:44:10|13182.14|13062.14|13184.94|13064.94|13184.94|13064.94|13182.11|13062.11|10
1624430660000|2021-06-23 06:44:20|13185.1|13065.1|13185.1|13065.1|13185.14|13065.14|13184.3|13064.3|8
1624430670000|2021-06-23 06:44:30|13185.67|13065.67|13193.41|13073.41|13193.41|13073.41|13185.67|13065.67|10
1624430680000|2021-06-23 06:44:40|13197.02|13077.02|13202.63|13082.63|13202.63|13082.63|13197.02|13077.02|10
1624430690000|2021-06-23 06:44:50|13203.59|13083.59|13205.06|13085.06|13205.19|13085.19|13203.49|13083.49|10
1624430700000|2021-06-23 06:45:00|13205.3|13085.3|13204.11|13084.11|13205.32|13085.32|13204.11|13084.11|10
1624430710000|2021-06-23 06:45:10|13204.33|13084.33|13196.49|13076.49|13204.33|13084.33|13196.49|13076.49|10
1624430720000|2021-06-23 06:45:20|13196.44|13076.44|13192.22|13072.22|13196.44|13076.44|13192.22|13072.22|10
1624430730000|2021-06-23 06:45:30|13192.17|13072.17|13189.96|13069.96|13192.17|13072.17|13189.96|13069.96|10
1624430740000|2021-06-23 06:45:40|13188.23|13068.23|13177.78|13057.78|13188.23|13068.23|13177.53|13057.53|10
1624430750000|2021-06-23 06:45:50|13177.74|13057.74|13170.48|13050.48|13177.74|13057.74|13170.48|13050.48|10
1624430760000|2021-06-23 06:46:00|13170.58|13050.58|13170.38|13050.38|13170.58|13050.58|13168.76|13048.76|10
1624430770000|2021-06-23 06:46:10|13169.85|13049.85|13165.65|13045.65|13169.9|13049.9|13165.65|13045.65|8
1624430780000|2021-06-23 06:46:20|13165.62|13045.62|13158.97|13038.97|13165.62|13045.62|13158.83|13038.83|10
1624430790000|2021-06-23 06:46:30|13157.99|13037.99|13156.68|13036.68|13157.99|13037.99|13155.53|13035.53|10
1624430800000|2021-06-23 06:46:40|13155.99|13035.99|13150.07|13030.07|13155.99|13035.99|13150.07|13030.07|10
1624430810000|2021-06-23 06:46:50|13150.03|13030.03|13144.21|13024.21|13150.03|13030.03|13144.21|13024.21|10
1624430820000|2021-06-23 06:47:00|13143.66|13023.66|13136.44|13016.44|13144.08|13024.08|13136.44|13016.44|10
1624430830000|2021-06-23 06:47:10|13134.01|13014.01|13132.91|13012.91|13134.08|13014.08|13131.82|13011.82|10
1624430840000|2021-06-23 06:47:20|13133.38|13013.38|13134.34|13014.34|13134.34|13014.34|13132.41|13012.41|10
1624430850000|2021-06-23 06:47:30|13134.49|13014.49|13132.44|13012.44|13134.57|13014.57|13132.44|13012.44|10
1624430860000|2021-06-23 06:47:40|13132.19|13012.19|13128.36|13008.36|13132.22|13012.22|13128.36|13008.36|10
1624430870000|2021-06-23 06:47:50|13128.23|13008.23|13128.86|13008.86|13129.95|13009.95|13128.23|13008.23|9
1624430880000|2021-06-23 06:48:00|13129.28|13009.28|13129.2|13009.2|13130.63|13010.63|13129.2|13009.2|9
1624430890000|2021-06-23 06:48:10|13129.51|13009.51|13130.12|13010.12|13130.12|13010.12|13129.33|13009.33|9
1624430900000|2021-06-23 06:48:20|13129.98|13009.98|13131.95|13011.95|13131.95|13011.95|13129.68|13009.68|9
1624430910000|2021-06-23 06:48:30|13131.79|13011.79|13137.17|13017.17|13137.17|13017.17|13131.79|13011.79|10
1624430920000|2021-06-23 06:48:40|13136.84|13016.84|13139.69|13019.69|13139.69|13019.69|13136.84|13016.84|10
1624430930000|2021-06-23 06:48:50|13139.7|13019.7|13141.79|13021.79|13141.79|13021.79|13139.7|13019.7|10
1624430940000|2021-06-23 06:49:00|13142.44|13022.44|13137.33|13017.33|13142.44|13022.44|13137.33|13017.33|10
1624430950000|2021-06-23 06:49:10|13137.35|13017.35|13136.01|13016.01|13137.35|13017.35|13135.82|13015.82|10
1624430960000|2021-06-23 06:49:20|13136.23|13016.23|13138.68|13018.68|13138.82|13018.82|13135.52|13015.52|10
1624430970000|2021-06-23 06:49:30|13138.78|13018.78|13142.96|13022.96|13142.96|13022.96|13138.78|13018.78|9
1624430980000|2021-06-23 06:49:40|13143.51|13023.51|13143.66|13023.66|13143.94|13023.94|13143.32|13023.32|9
1624430990000|2021-06-23 06:49:50|13144.15|13024.15|13147.05|13027.05|13147.05|13027.05|13144.11|13024.11|9
1624431000000|2021-06-23 06:50:00|13146.94|13026.94|13148.21|13028.21|13148.23|13028.23|13146.94|13026.94|10
1624431010000|2021-06-23 06:50:10|13148.09|13028.09|13148.79|13028.79|13149.98|13029.98|13148.09|13028.09|10
1624431020000|2021-06-23 06:50:20|13147.81|13027.81|13149.01|13029.01|13149.01|13029.01|13147.29|13027.29|10
1624431030000|2021-06-23 06:50:30|13150.11|13030.11|13151.03|13031.03|13151.03|13031.03|13149.91|13029.91|10
1624431040000|2021-06-23 06:50:40|13151.77|13031.77|13152.01|13032.01|13152.01|13032.01|13151.36|13031.36|9
1624431050000|2021-06-23 06:50:50|13150.84|13030.84|13151.89|13031.89|13152.24|13032.24|13150.84|13030.84|10
1624431060000|2021-06-23 06:51:00|13152.07|13032.07|13150.03|13030.03|13152.33|13032.33|13150.03|13030.03|9
1624431070000|2021-06-23 06:51:10|13149.9|13029.9|13145.73|13025.73|13149.9|13029.9|13145.73|13025.73|10
1624431080000|2021-06-23 06:51:20|13145.07|13025.07|13143.07|13023.07|13145.15|13025.15|13143.07|13023.07|10
1624431090000|2021-06-23 06:51:30|13143.24|13023.24|13145.21|13025.21|13145.21|13025.21|13143.24|13023.24|10
1624431100000|2021-06-23 06:51:40|13148.06|13028.06|13150.59|13030.59|13150.59|13030.59|13148.06|13028.06|10
1624431110000|2021-06-23 06:51:50|13150.46|13030.46|13151.64|13031.64|13151.64|13031.64|13150.28|13030.28|10
1624431120000|2021-06-23 06:52:00|13151.68|13031.68|13153.98|13033.98|13153.98|13033.98|13151.46|13031.46|9
1624431130000|2021-06-23 06:52:10|13154.16|13034.16|13153.53|13033.53|13155.16|13035.16|13153.45|13033.45|8
1624431140000|2021-06-23 06:52:20|13153.57|13033.57|13151.58|13031.58|13153.57|13033.57|13151.23|13031.23|10
1624431150000|2021-06-23 06:52:30|13151.05|13031.05|13148.82|13028.82|13151.05|13031.05|13148.82|13028.82|10
1624431160000|2021-06-23 06:52:40|13148.77|13028.77|13143.37|13023.37|13148.77|13028.77|13143.37|13023.37|10
1624431170000|2021-06-23 06:52:50|13143.14|13023.14|13141.77|13021.77|13143.14|13023.14|13141.77|13021.77|9
1624431180000|2021-06-23 06:53:00|13141.92|13021.92|13139.88|13019.88|13141.92|13021.92|13139.88|13019.88|10
1624431190000|2021-06-23 06:53:10|13138.78|13018.78|13134.92|13014.92|13138.78|13018.78|13134.92|13014.92|10
1624431200000|2021-06-23 06:53:20|13134.78|13014.78|13129.57|13009.57|13134.78|13014.78|13129.57|13009.57|10
1624431210000|2021-06-23 06:53:30|13128.85|13008.85|13127.66|13007.66|13128.85|13008.85|13127.31|13007.31|10
1624431220000|2021-06-23 06:53:40|13127.93|13007.93|13123.28|13003.28|13127.99|13007.99|13123.28|13003.28|10
1624431230000|2021-06-23 06:53:50|13122.74|13002.74|13119.81|12999.81|13122.74|13002.74|13119.81|12999.81|10
1624431240000|2021-06-23 06:54:00|13119.98|12999.98|13118.13|12998.13|13119.98|12999.98|13118.13|12998.13|9
1624431250000|2021-06-23 06:54:10|13118.01|12998.01|13118.17|12998.17|13118.49|12998.49|13117.74|12997.74|10
1624431260000|2021-06-23 06:54:20|13117.35|12997.35|13116.81|12996.81|13117.35|12997.35|13115.21|12995.21|10
1624431270000|2021-06-23 06:54:30|13117.14|12997.14|13118.29|12998.29|13118.29|12998.29|13116.82|12996.82|10
1624431280000|2021-06-23 06:54:40|13118.64|12998.64|13119.66|12999.66|13119.71|12999.71|13118.57|12998.57|9
1624431290000|2021-06-23 06:54:50|13119.65|12999.65|13116.25|12996.25|13119.65|12999.65|13116.25|12996.25|9
1624431300000|2021-06-23 06:55:00|13116.23|12996.23|13115.71|12995.71|13116.29|12996.29|13115.71|12995.71|8
1624431310000|2021-06-23 06:55:10|13115.55|12995.55|13116.25|12996.25|13116.25|12996.25|13115.2|12995.2|9
1624431320000|2021-06-23 06:55:20|13116.6|12996.6|13118.97|12998.97|13118.97|12998.97|13116.6|12996.6|10
1624431330000|2021-06-23 06:55:30|13118.96|12998.96|13119.31|12999.31|13119.31|12999.31|13118.96|12998.96|10
1624431340000|2021-06-23 06:55:40|13119.1|12999.1|13110.52|12990.52|13119.1|12999.1|13110.52|12990.52|10
1624431350000|2021-06-23 06:55:50|13110.15|12990.15|13101.96|12981.96|13110.15|12990.15|13101.96|12981.96|10
1624431360000|2021-06-23 06:56:00|13099.81|12979.81|13095.29|12975.29|13099.81|12979.81|13094.78|12974.78|10
1624431370000|2021-06-23 06:56:10|13093.12|12973.12|13088.24|12968.24|13093.12|12973.12|13088.24|12968.24|10
1624431380000|2021-06-23 06:56:20|13087.93|12967.93|13085.15|12965.15|13087.93|12967.93|13085.05|12965.05|10
1624431390000|2021-06-23 06:56:30|13084.95|12964.95|13084.09|12964.09|13085.54|12965.54|13083.62|12963.62|10
1624431400000|2021-06-23 06:56:40|13084.16|12964.16|13076.37|12956.37|13084.16|12964.16|13076.37|12956.37|10
1624431410000|2021-06-23 06:56:50|13073.53|12953.53|13063.7|12943.7|13073.53|12953.53|13063.7|12943.7|10
1624431420000|2021-06-23 06:57:00|13062.89|12942.89|13066.95|12946.95|13066.95|12946.95|13061.01|12941.01|10
1624431430000|2021-06-23 06:57:10|13066.97|12946.97|13073.53|12953.53|13073.53|12953.53|13066.79|12946.79|10
1624431440000|2021-06-23 06:57:20|13073.62|12953.62|13076.92|12956.92|13076.92|12956.92|13072.56|12952.56|8
1624431450000|2021-06-23 06:57:30|13077.04|12957.04|13079.63|12959.63|13079.66|12959.66|13076.96|12956.96|10
1624431460000|2021-06-23 06:57:40|13079.5|12959.5|13081.32|12961.32|13081.57|12961.57|13079.33|12959.33|9
1624431470000|2021-06-23 06:57:50|13081.46|12961.46|13080.49|12960.49|13081.59|12961.59|13080.49|12960.49|10
1624431480000|2021-06-23 06:58:00|13081.85|12961.85|13079.35|12959.35|13082.62|12962.62|13079.35|12959.35|9
1624431490000|2021-06-23 06:58:10|13080.05|12960.05|13080.17|12960.17|13080.17|12960.17|13079.21|12959.21|10
1624431500000|2021-06-23 06:58:20|13079.52|12959.52|13080.13|12960.13|13080.51|12960.51|13079.52|12959.52|10
1624431510000|2021-06-23 06:58:30|13080.18|12960.18|13080.17|12960.17|13080.72|12960.72|13079.9|12959.9|9
1624431520000|2021-06-23 06:58:40|13080.04|12960.04|13079.26|12959.26|13080.04|12960.04|13078.21|12958.21|10
1624431530000|2021-06-23 06:58:50|13079.17|12959.17|13079.69|12959.69|13080.25|12960.25|13078.79|12958.79|10
1624431540000|2021-06-23 06:59:00|13078.94|12958.94|13078.07|12958.07|13078.94|12958.94|13076.22|12956.22|10
1624431550000|2021-06-23 06:59:10|13078.78|12958.78|13080.27|12960.27|13080.27|12960.27|13078.56|12958.56|8
1624431560000|2021-06-23 06:59:20|13080.24|12960.24|13081.9|12961.9|13081.9|12961.9|13080.22|12960.22|9
1624431570000|2021-06-23 06:59:30|13082.09|12962.09|13084.19|12964.19|13084.19|12964.19|13082.04|12962.04|10
1624431580000|2021-06-23 06:59:40|13084.13|12964.13|13084.67|12964.67|13084.98|12964.98|13084.12|12964.12|9
1624431590000|2021-06-23 06:59:50|13085.02|12965.02|13083.43|12963.43|13085.26|12965.26|13083.43|12963.43|10
1624431600000|2021-06-23 07:00:00|13083.38|12963.38|13080.67|12960.67|13083.38|12963.38|13080.57|12960.57|10
1624431610000|2021-06-23 07:00:10|13080.77|12960.77|13075.17|12955.17|13080.88|12960.88|13075.17|12955.17|10
1624431620000|2021-06-23 07:00:20|13075.59|12955.59|13072.55|12952.55|13075.59|12955.59|13072.55|12952.55|10
1624431630000|2021-06-23 07:00:30|13072.57|12952.57|13071.14|12951.14|13072.57|12952.57|13070.87|12950.87|10
1624431640000|2021-06-23 07:00:40|13070.97|12950.97|13074.73|12954.73|13075.06|12955.06|13070.97|12950.97|10
1624431650000|2021-06-23 07:00:50|13075.27|12955.27|13080.96|12960.96|13080.96|12960.96|13075.27|12955.27|10
1624431660000|2021-06-23 07:01:00|13079.76|12959.76|13085.34|12965.34|13085.34|12965.34|13079.76|12959.76|10
1624431670000|2021-06-23 07:01:10|13086.13|12966.13|13091.99|12971.99|13092.67|12972.67|13086.13|12966.13|10
1624431680000|2021-06-23 07:01:20|13092.31|12972.31|13092.61|12972.61|13092.65|12972.65|13092.06|12972.06|10
1624431690000|2021-06-23 07:01:30|13092.62|12972.62|13094.89|12974.89|13094.89|12974.89|13092.6|12972.6|9
1624431700000|2021-06-23 07:01:40|13094.87|12974.87|13097.98|12977.98|13097.98|12977.98|13094.81|12974.81|8
1624431710000|2021-06-23 07:01:50|13098.34|12978.34|13097.05|12977.05|13098.34|12978.34|13097.05|12977.05|10
1624431720000|2021-06-23 07:02:00|13096.95|12976.95|13098.37|12978.37|13098.37|12978.37|13096.95|12976.95|10
1624431730000|2021-06-23 07:02:10|13098.54|12978.54|13106.54|12986.54|13106.54|12986.54|13098.54|12978.54|10
1624431740000|2021-06-23 07:02:20|13106.46|12986.46|13110.56|12990.56|13110.56|12990.56|13106.46|12986.46|10
1624431750000|2021-06-23 07:02:30|13110.13|12990.13|13112.75|12992.75|13112.75|12992.75|13110.13|12990.13|10
1624431760000|2021-06-23 07:02:40|13113.38|12993.38|13113.31|12993.31|13114.95|12994.95|13113.31|12993.31|10
1624431770000|2021-06-23 07:02:50|13113.17|12993.17|13110.76|12990.76|13113.17|12993.17|13110.29|12990.29|9
1624431780000|2021-06-23 07:03:00|13110.75|12990.75|13109.75|12989.75|13110.83|12990.83|13109.75|12989.75|10
1624431790000|2021-06-23 07:03:10|13110.43|12990.43|13110.55|12990.55|13110.55|12990.55|13109.41|12989.41|10
1624431800000|2021-06-23 07:03:20|13110.48|12990.48|13111.84|12991.84|13111.84|12991.84|13110.48|12990.48|9
1624431810000|2021-06-23 07:03:30|13112.16|12992.16|13112.07|12992.07|13112.2|12992.2|13111.58|12991.58|10
1624431820000|2021-06-23 07:03:40|13112.24|12992.24|13111.91|12991.91|13112.24|12992.24|13111.66|12991.66|10
1624431830000|2021-06-23 07:03:50|13112.6|12992.6|13112.54|12992.54|13112.89|12992.89|13112.4|12992.4|10
1624431840000|2021-06-23 07:04:00|13112.19|12992.19|13106.82|12986.82|13112.49|12992.49|13106.82|12986.82|10
1624431850000|2021-06-23 07:04:10|13105.29|12985.29|13097.41|12977.41|13105.29|12985.29|13097.41|12977.41|10
1624431860000|2021-06-23 07:04:20|13096.9|12976.9|13095.53|12975.53|13096.9|12976.9|13094.53|12974.53|9
1624431870000|2021-06-23 07:04:30|13096.03|12976.03|13096.36|12976.36|13096.74|12976.74|13096.03|12976.03|10
1624431880000|2021-06-23 07:04:40|13096.12|12976.12|13092.86|12972.86|13096.12|12976.12|13092.86|12972.86|8
1624431890000|2021-06-23 07:04:50|13092.45|12972.45|13089.54|12969.54|13092.45|12972.45|13089.54|12969.54|10
1624431900000|2021-06-23 07:05:00|13089.44|12969.44|13085.83|12965.83|13089.54|12969.54|13085.83|12965.83|7
1624431910000|2021-06-23 07:05:10|13085.84|12965.84|13087.04|12967.04|13087.12|12967.12|13085.46|12965.46|10
1624431920000|2021-06-23 07:05:20|13087.61|12967.61|13089.79|12969.79|13089.81|12969.81|13087.61|12967.61|10
1624431930000|2021-06-23 07:05:30|13091.06|12971.06|13099.49|12979.49|13099.49|12979.49|13091.06|12971.06|10
1624431940000|2021-06-23 07:05:40|13099.51|12979.51|13103.42|12983.42|13103.42|12983.42|13099.51|12979.51|10
1624431950000|2021-06-23 07:05:50|13104.2|12984.2|13107.1|12987.1|13107.1|12987.1|13104.2|12984.2|8
1624431960000|2021-06-23 07:06:00|13107.15|12987.15|13105.83|12985.83|13108.38|12988.38|13105.83|12985.83|10
1624431970000|2021-06-23 07:06:10|13106.12|12986.12|13105.26|12985.26|13106.17|12986.17|13105.26|12985.26|9
1624431980000|2021-06-23 07:06:20|13105.11|12985.11|13103.42|12983.42|13105.11|12985.11|13103.42|12983.42|10
1624431990000|2021-06-23 07:06:30|13103.37|12983.37|13102.52|12982.52|13103.37|12983.37|13102.42|12982.42|10
1624432000000|2021-06-23 07:06:40|13102.18|12982.18|13101.41|12981.41|13102.22|12982.22|13101.38|12981.38|10
1624432010000|2021-06-23 07:06:50|13101.34|12981.34|13104.96|12984.96|13104.96|12984.96|13101.34|12981.34|10
1624432020000|2021-06-23 07:07:00|13105.29|12985.29|13107.34|12987.34|13107.34|12987.34|13105.29|12985.29|10
1624432030000|2021-06-23 07:07:10|13107.94|12987.94|13107.73|12987.73|13108.81|12988.81|13107.73|12987.73|10
1624432040000|2021-06-23 07:07:20|13107.53|12987.53|13108.35|12988.35|13108.85|12988.85|13107.53|12987.53|10
1624432050000|2021-06-23 07:07:30|13108.24|12988.24|13102.51|12982.51|13108.24|12988.24|13102.51|12982.51|10
1624432060000|2021-06-23 07:07:40|13102.8|12982.8|13103.2|12983.2|13103.2|12983.2|13101.99|12981.99|10
1624432070000|2021-06-23 07:07:50|13103.34|12983.34|13099.63|12979.63|13103.34|12983.34|13098.96|12978.96|10
1624432080000|2021-06-23 07:08:00|13099.69|12979.69|13101.25|12981.25|13101.25|12981.25|13099.57|12979.57|10
1624432090000|2021-06-23 07:08:10|13101.4|12981.4|13101.77|12981.77|13101.82|12981.82|13101.27|12981.27|10
1624432100000|2021-06-23 07:08:20|13101.63|12981.63|13101.42|12981.42|13101.78|12981.78|13101|12981|9
1624432110000|2021-06-23 07:08:30|13099.73|12979.73|13101.68|12981.68|13102.5|12982.5|13099.73|12979.73|10
1624432120000|2021-06-23 07:08:40|13101.26|12981.26|13103.2|12983.2|13103.51|12983.51|13101.2|12981.2|10
1624432130000|2021-06-23 07:08:50|13103.99|12983.99|13103.87|12983.87|13105.18|12985.18|13103.87|12983.87|10
1624432140000|2021-06-23 07:09:00|13104.22|12984.22|13104.04|12984.04|13104.98|12984.98|13104.04|12984.04|9
1624432150000|2021-06-23 07:09:10|13104|12984|13103.05|12983.05|13104.72|12984.72|13103.05|12983.05|10
1624432160000|2021-06-23 07:09:20|13102.7|12982.7|13100.57|12980.57|13102.7|12982.7|13100.51|12980.51|9
1624432170000|2021-06-23 07:09:30|13099.8|12979.8|13097.92|12977.92|13099.8|12979.8|13097.92|12977.92|10
1624432180000|2021-06-23 07:09:40|13097.77|12977.77|13092.85|12972.85|13097.77|12977.77|13092.85|12972.85|10
1624432190000|2021-06-23 07:09:50|13092.66|12972.66|13090.6|12970.6|13092.66|12972.66|13090.41|12970.41|10
1624432200000|2021-06-23 07:10:00|13091.43|12971.43|13092.96|12972.96|13092.96|12972.96|13091.19|12971.19|9
1624432210000|2021-06-23 07:10:10|13093.36|12973.36|13097.2|12977.2|13097.2|12977.2|13093.36|12973.36|10
1624432220000|2021-06-23 07:10:20|13098.01|12978.01|13100.26|12980.26|13100.26|12980.26|13098.01|12978.01|10
1624432230000|2021-06-23 07:10:30|13100.68|12980.68|13102.4|12982.4|13102.4|12982.4|13099.95|12979.95|10
1624432240000|2021-06-23 07:10:40|13102.7|12982.7|13104.47|12984.47|13104.47|12984.47|13102.7|12982.7|9
1624432250000|2021-06-23 07:10:50|13104.51|12984.51|13106.64|12986.64|13106.64|12986.64|13104.51|12984.51|9
1624432260000|2021-06-23 07:11:00|13106.77|12986.77|13109.15|12989.15|13109.84|12989.84|13106.77|12986.77|10
1624432270000|2021-06-23 07:11:10|13108.88|12988.88|13107.79|12987.79|13109.15|12989.15|13107.79|12987.79|8
1624432280000|2021-06-23 07:11:20|13107.84|12987.84|13107.3|12987.3|13107.84|12987.84|13106.94|12986.94|10
1624432290000|2021-06-23 07:11:30|13107.77|12987.77|13107.35|12987.35|13107.77|12987.77|13106.89|12986.89|10
1624432300000|2021-06-23 07:11:40|13106.68|12986.68|13106.09|12986.09|13107.23|12987.23|13106.09|12986.09|8
1624432310000|2021-06-23 07:11:50|13105.52|12985.52|13103.54|12983.54|13105.52|12985.52|13103.54|12983.54|10
1624432320000|2021-06-23 07:12:00|13103.48|12983.48|13101.6|12981.6|13103.48|12983.48|13101.6|12981.6|7
1624432330000|2021-06-23 07:12:10|13101.47|12981.47|13099.2|12979.2|13101.47|12981.47|13099.2|12979.2|10
1624432340000|2021-06-23 07:12:20|13099.66|12979.66|13102.2|12982.2|13102.2|12982.2|13099.48|12979.48|10
1624432350000|2021-06-23 07:12:30|13102.75|12982.75|13107.22|12987.22|13107.22|12987.22|13102.75|12982.75|10
1624432360000|2021-06-23 07:12:40|13107.72|12987.72|13109.62|12989.62|13109.62|12989.62|13107.72|12987.72|9
1624432370000|2021-06-23 07:12:50|13109.95|12989.95|13110.06|12990.06|13110.18|12990.18|13109.47|12989.47|9
1624432380000|2021-06-23 07:13:00|13110.01|12990.01|13112.74|12992.74|13112.74|12992.74|13109.94|12989.94|10
1624432390000|2021-06-23 07:13:10|13112.96|12992.96|13115.92|12995.92|13115.92|12995.92|13112.96|12992.96|10
1624432400000|2021-06-23 07:13:20|13117.39|12997.39|13116|12996|13117.62|12997.62|13116|12996|10
1624432410000|2021-06-23 07:13:30|13115.45|12995.45|13113.29|12993.29|13115.73|12995.73|13113.29|12993.29|10
1624432420000|2021-06-23 07:13:40|13112.7|12992.7|13112.07|12992.07|13112.7|12992.7|13111.99|12991.99|10
1624432430000|2021-06-23 07:13:50|13111.86|12991.86|13110.75|12990.75|13111.86|12991.86|13110.75|12990.75|10
1624432440000|2021-06-23 07:14:00|13110.08|12990.08|13108.17|12988.17|13110.08|12990.08|13108.17|12988.17|10
1624432450000|2021-06-23 07:14:10|13108.21|12988.21|13107.91|12987.91|13108.21|12988.21|13107.35|12987.35|10
1624432460000|2021-06-23 07:14:20|13107.71|12987.71|13104.18|12984.18|13107.71|12987.71|13104.18|12984.18|10
1624432470000|2021-06-23 07:14:30|13104.05|12984.05|13103.86|12983.86|13104.48|12984.48|13103.72|12983.72|10
1624432480000|2021-06-23 07:14:40|13103.45|12983.45|13097.37|12977.37|13103.45|12983.45|13097.37|12977.37|10
1624432490000|2021-06-23 07:14:50|13096.85|12976.85|13088.68|12968.68|13096.85|12976.85|13088.68|12968.68|10
1624432500000|2021-06-23 07:15:00|13088.44|12968.44|13088.99|12968.99|13090.16|12970.16|13087.07|12967.07|9
1624432510000|2021-06-23 07:15:10|13089.75|12969.75|13090.68|12970.68|13091.55|12971.55|13089.75|12969.75|10
1624432520000|2021-06-23 07:15:20|13090.86|12970.86|13089.04|12969.04|13090.86|12970.86|13088.51|12968.51|10
1624432530000|2021-06-23 07:15:30|13089.19|12969.19|13087.19|12967.19|13089.19|12969.19|13087.19|12967.19|10
1624432540000|2021-06-23 07:15:40|13087.43|12967.43|13085.1|12965.1|13087.47|12967.47|13085.1|12965.1|9
1624432550000|2021-06-23 07:15:50|13085.24|12965.24|13083.92|12963.92|13085.24|12965.24|13083.86|12963.86|9
1624432560000|2021-06-23 07:16:00|13084|12964|13082.07|12962.07|13084|12964|13082.07|12962.07|10
1624432570000|2021-06-23 07:16:10|13081.79|12961.79|13076.41|12956.41|13081.79|12961.79|13076.41|12956.41|10
1624432580000|2021-06-23 07:16:20|13075.6|12955.6|13068.1|12948.1|13075.6|12955.6|13068.1|12948.1|9
1624432590000|2021-06-23 07:16:30|13068.03|12948.03|13065.42|12945.42|13068.03|12948.03|13064.82|12944.82|10
1624432600000|2021-06-23 07:16:40|13065.51|12945.51|13063.66|12943.66|13065.51|12945.51|13063.4|12943.4|10
1624432610000|2021-06-23 07:16:50|13063.76|12943.76|13061.76|12941.76|13063.76|12943.76|13061.22|12941.22|10
1624432620000|2021-06-23 07:17:00|13060.97|12940.97|13061.74|12941.74|13062.03|12942.03|13060.97|12940.97|10
1624432630000|2021-06-23 07:17:10|13062.19|12942.19|13062.47|12942.47|13062.8|12942.8|13062.19|12942.19|9
1624432640000|2021-06-23 07:17:20|13062.59|12942.59|13060.06|12940.06|13062.59|12942.59|13060.06|12940.06|10
1624432650000|2021-06-23 07:17:30|13059.47|12939.47|13057.36|12937.36|13059.47|12939.47|13057.07|12937.07|10
1624432660000|2021-06-23 07:17:40|13057.33|12937.33|13052.65|12932.65|13057.33|12937.33|13052.65|12932.65|9
1624432670000|2021-06-23 07:17:50|13052.22|12932.22|13051.23|12931.23|13052.22|12932.22|13050.4|12930.4|9
1624432680000|2021-06-23 07:18:00|13051.2|12931.2|13051.79|12931.79|13052.15|12932.15|13050.9|12930.9|9
1624432690000|2021-06-23 07:18:10|13051.94|12931.94|13047.5|12927.5|13051.94|12931.94|13047.5|12927.5|10
1624432700000|2021-06-23 07:18:20|13047.38|12927.38|13048.16|12928.16|13048.24|12928.24|13047.24|12927.24|8
1624432710000|2021-06-23 07:18:30|13048.41|12928.41|13049.56|12929.56|13049.84|12929.84|13048.41|12928.41|10
1624432720000|2021-06-23 07:18:40|13049.78|12929.78|13050.1|12930.1|13050.84|12930.84|13049.78|12929.78|10
1624432730000|2021-06-23 07:18:50|13050.41|12930.41|13050.45|12930.45|13050.47|12930.47|13050.24|12930.24|8
1624432740000|2021-06-23 07:19:00|13050.6|12930.6|13053.6|12933.6|13053.6|12933.6|13050.6|12930.6|9
1624432750000|2021-06-23 07:19:10|13052.99|12932.99|13053.83|12933.83|13053.94|12933.94|13052.99|12932.99|10
1624432760000|2021-06-23 07:19:20|13053.4|12933.4|13053.49|12933.49|13053.62|12933.62|13053.15|12933.15|9
1624432770000|2021-06-23 07:19:30|13053.48|12933.48|13052.59|12932.59|13053.48|12933.48|13051.66|12931.66|10
1624432780000|2021-06-23 07:19:40|13052.41|12932.41|13050.14|12930.14|13052.41|12932.41|13050.14|12930.14|10
1624432790000|2021-06-23 07:19:50|13049.58|12929.58|13047.39|12927.39|13049.58|12929.58|13047.39|12927.39|10
1624432800000|2021-06-23 07:20:00|13047.37|12927.37|13046.6|12926.6|13047.42|12927.42|13046.6|12926.6|8
1624432810000|2021-06-23 07:20:10|13046.4|12926.4|13045.28|12925.28|13046.9|12926.9|13045.28|12925.28|10
1624432820000|2021-06-23 07:20:20|13045.15|12925.15|13044.45|12924.45|13045.15|12925.15|13044.01|12924.01|10
1624432830000|2021-06-23 07:20:30|13044.23|12924.23|13042.67|12922.67|13044.23|12924.23|13042.67|12922.67|10
1624432840000|2021-06-23 07:20:40|13042.39|12922.39|13042.87|12922.87|13042.87|12922.87|13041.62|12921.62|8
1624432850000|2021-06-23 07:20:50|13043.04|12923.04|13042.52|12922.52|13043.04|12923.04|13041.77|12921.77|9
1624432860000|2021-06-23 07:21:00|13042.58|12922.58|13044.86|12924.86|13044.86|12924.86|13042.58|12922.58|8
1624432870000|2021-06-23 07:21:10|13044.98|12924.98|13047.22|12927.22|13047.31|12927.31|13044.98|12924.98|10
1624432880000|2021-06-23 07:21:20|13047.25|12927.25|13050.36|12930.36|13050.36|12930.36|13046.92|12926.92|10
1624432890000|2021-06-23 07:21:30|13050.41|12930.41|13053.1|12933.1|13053.22|12933.22|13050.41|12930.41|8
1624432900000|2021-06-23 07:21:40|13053.16|12933.16|13055.28|12935.28|13055.28|12935.28|13053.16|12933.16|9
1624432910000|2021-06-23 07:21:50|13055.56|12935.56|13055.3|12935.3|13055.97|12935.97|13055.3|12935.3|10
1624432920000|2021-06-23 07:22:00|13055.15|12935.15|13054.3|12934.3|13055.15|12935.15|13053.8|12933.8|10
1624432930000|2021-06-23 07:22:10|13054.27|12934.27|13058.28|12938.28|13058.28|12938.28|13054.27|12934.27|9
1624432940000|2021-06-23 07:22:20|13059.27|12939.27|13062.78|12942.78|13062.78|12942.78|13059.06|12939.06|10
1624432950000|2021-06-23 07:22:30|13064.09|12944.09|13063.25|12943.25|13065.97|12945.97|13063.25|12943.25|10
1624432960000|2021-06-23 07:22:40|13062.69|12942.69|13060.62|12940.62|13062.69|12942.69|13060.62|12940.62|9
1624432970000|2021-06-23 07:22:50|13060.64|12940.64|13056.79|12936.79|13060.64|12940.64|13056.79|12936.79|10
1624432980000|2021-06-23 07:23:00|13056.78|12936.78|13055.49|12935.49|13056.78|12936.78|13055.17|12935.17|9
1624432990000|2021-06-23 07:23:10|13055.45|12935.45|13055.23|12935.23|13055.85|12935.85|13055.22|12935.22|9
1624433000000|2021-06-23 07:23:20|13054.75|12934.75|13055.84|12935.84|13055.84|12935.84|13054.74|12934.74|9
1624433010000|2021-06-23 07:23:30|13055.89|12935.89|13055.89|12935.89|13056.64|12936.64|13055.48|12935.48|10
1624433020000|2021-06-23 07:23:40|13055.95|12935.95|13057.52|12937.52|13057.52|12937.52|13055.85|12935.85|10
1624433030000|2021-06-23 07:23:50|13057.56|12937.56|13061.56|12941.56|13061.56|12941.56|13057.51|12937.51|10
1624433040000|2021-06-23 07:24:00|13061.77|12941.77|13061.68|12941.68|13062.24|12942.24|13061.68|12941.68|10
1624433050000|2021-06-23 07:24:10|13060.7|12940.7|13060.55|12940.55|13061.83|12941.83|13060.55|12940.55|10
1624433060000|2021-06-23 07:24:20|13060.38|12940.38|13059.6|12939.6|13060.87|12940.87|13059.5|12939.5|9
1624433070000|2021-06-23 07:24:30|13059.8|12939.8|13058.98|12938.98|13059.92|12939.92|13058.84|12938.84|9
1624433080000|2021-06-23 07:24:40|13058.65|12938.65|13059.79|12939.79|13060.07|12940.07|13058.38|12938.38|8
1624433090000|2021-06-23 07:24:50|13060.39|12940.39|13061.8|12941.8|13061.8|12941.8|13060.16|12940.16|8
1624433100000|2021-06-23 07:25:00|13061.79|12941.79|13063|12943|13063|12943|13061.79|12941.79|8
1624433110000|2021-06-23 07:25:10|13063.9|12943.9|13068.01|12948.01|13068.01|12948.01|13063.59|12943.59|9
1624433120000|2021-06-23 07:25:20|13068.77|12948.77|13073.98|12953.98|13073.98|12953.98|13068.77|12948.77|10
1624433130000|2021-06-23 07:25:30|13074.28|12954.28|13079.71|12959.71|13079.71|12959.71|13074.28|12954.28|9
1624433140000|2021-06-23 07:25:40|13079.7|12959.7|13082.06|12962.06|13082.08|12962.08|13079.6|12959.6|10
1624433150000|2021-06-23 07:25:50|13082.03|12962.03|13082.35|12962.35|13083.12|12963.12|13081.98|12961.98|8
1624433160000|2021-06-23 07:26:00|13082.25|12962.25|13082.17|12962.17|13082.84|12962.84|13082.17|12962.17|9
1624433170000|2021-06-23 07:26:10|13082.84|12962.84|13085.58|12965.58|13085.7|12965.7|13082.84|12962.84|10
1624433180000|2021-06-23 07:26:20|13086.64|12966.64|13087.94|12967.94|13087.94|12967.94|13086.64|12966.64|10
1624433190000|2021-06-23 07:26:30|13087.95|12967.95|13088.21|12968.21|13088.27|12968.27|13087.95|12967.95|10
1624433200000|2021-06-23 07:26:40|13088.87|12968.87|13090.35|12970.35|13091.1|12971.1|13088.87|12968.87|9
1624433210000|2021-06-23 07:26:50|13090.43|12970.43|13090.77|12970.77|13091.28|12971.28|13090.43|12970.43|9
1624433220000|2021-06-23 07:27:00|13090.7|12970.7|13090.37|12970.37|13090.86|12970.86|13090.37|12970.37|9
1624433230000|2021-06-23 07:27:10|13090.39|12970.39|13089.89|12969.89|13090.5|12970.5|13089.84|12969.84|9
1624433240000|2021-06-23 07:27:20|13089.59|12969.59|13088.96|12968.96|13089.59|12969.59|13088.96|12968.96|8
1624433250000|2021-06-23 07:27:30|13088.94|12968.94|13087.66|12967.66|13089.15|12969.15|13087.62|12967.62|9
1624433260000|2021-06-23 07:27:40|13087.41|12967.41|13088.04|12968.04|13088.07|12968.07|13086.84|12966.84|10
1624433270000|2021-06-23 07:27:50|13087.94|12967.94|13089.7|12969.7|13089.7|12969.7|13087.94|12967.94|10
1624433280000|2021-06-23 07:28:00|13090.47|12970.47|13093.11|12973.11|13093.11|12973.11|13090.47|12970.47|10
1624433290000|2021-06-23 07:28:10|13093.21|12973.21|13097.8|12977.8|13097.8|12977.8|13093.21|12973.21|10
1624433300000|2021-06-23 07:28:20|13098.21|12978.21|13098.89|12978.89|13099.67|12979.67|13098.21|12978.21|10
1624433310000|2021-06-23 07:28:30|13098.56|12978.56|13100.63|12980.63|13100.63|12980.63|13098.47|12978.47|10
1624433320000|2021-06-23 07:28:40|13101.01|12981.01|13100.74|12980.74|13101.4|12981.4|13100.74|12980.74|8
1624433330000|2021-06-23 07:28:50|13101.12|12981.12|13100.65|12980.65|13101.4|12981.4|13100.65|12980.65|10
1624433340000|2021-06-23 07:29:00|13100.62|12980.62|13101.55|12981.55|13102.11|12982.11|13100.46|12980.46|10
1624433350000|2021-06-23 07:29:10|13101.38|12981.38|13100.24|12980.24|13101.38|12981.38|13100.09|12980.09|9
1624433360000|2021-06-23 07:29:20|13099.97|12979.97|13097.37|12977.37|13099.97|12979.97|13097.37|12977.37|8
1624433370000|2021-06-23 07:29:30|13097.28|12977.28|13101.01|12981.01|13101.1|12981.1|13097|12977|10
1624433380000|2021-06-23 07:29:40|13101.04|12981.04|13104.56|12984.56|13104.57|12984.57|13101.04|12981.04|10
1624433390000|2021-06-23 07:29:50|13104.78|12984.78|13104.34|12984.34|13105.26|12985.26|13104.34|12984.34|10
1624433400000|2021-06-23 07:30:00|13104.24|12984.24|13106.46|12986.46|13106.46|12986.46|13103.8|12983.8|10
1624433410000|2021-06-23 07:30:10|13107.09|12987.09|13108.46|12988.46|13108.46|12988.46|13106.51|12986.51|9
1624433420000|2021-06-23 07:30:20|13109.11|12989.11|13121.07|13001.07|13121.07|13001.07|13109.11|12989.11|10
1624433430000|2021-06-23 07:30:30|13121.78|13001.78|13132.08|13012.08|13132.08|13012.08|13121.78|13001.78|10
1624433440000|2021-06-23 07:30:40|13133.12|13013.12|13140.72|13020.72|13140.91|13020.91|13133.12|13013.12|10
1624433450000|2021-06-23 07:30:50|13141.41|13021.41|13155.75|13035.75|13155.75|13035.75|13141.41|13021.41|10
1624433460000|2021-06-23 07:31:00|13155.42|13035.42|13158.62|13038.62|13158.62|13038.62|13154.57|13034.57|10
1624433470000|2021-06-23 07:31:10|13159.11|13039.11|13157.73|13037.73|13159.45|13039.45|13157.73|13037.73|10
1624433480000|2021-06-23 07:31:20|13157.42|13037.42|13158.67|13038.67|13159.24|13039.24|13157.34|13037.34|10
1624433490000|2021-06-23 07:31:30|13158.93|13038.93|13158.31|13038.31|13158.93|13038.93|13158.04|13038.04|10
1624433500000|2021-06-23 07:31:40|13157.98|13037.98|13156.45|13036.45|13158.27|13038.27|13156.44|13036.44|10
1624433510000|2021-06-23 07:31:50|13156.59|13036.59|13159.21|13039.21|13159.51|13039.51|13156.06|13036.06|9
1624433520000|2021-06-23 07:32:00|13159.23|13039.23|13163.12|13043.12|13163.12|13043.12|13159.23|13039.23|9
1624433530000|2021-06-23 07:32:10|13164.1|13044.1|13165.51|13045.51|13166.02|13046.02|13164.1|13044.1|9
1624433540000|2021-06-23 07:32:20|13165.41|13045.41|13163.62|13043.62|13165.41|13045.41|13163.62|13043.62|10
1624433550000|2021-06-23 07:32:30|13162.92|13042.92|13162.07|13042.07|13162.92|13042.92|13162.07|13042.07|9
1624433560000|2021-06-23 07:32:40|13162.12|13042.12|13160.78|13040.78|13162.12|13042.12|13160.6|13040.6|10
1624433570000|2021-06-23 07:32:50|13160.51|13040.51|13160.52|13040.52|13160.74|13040.74|13160.4|13040.4|10
1624433580000|2021-06-23 07:33:00|13160.05|13040.05|13157.52|13037.52|13160.4|13040.4|13157.52|13037.52|10
1624433590000|2021-06-23 07:33:10|13157.85|13037.85|13156.77|13036.77|13157.85|13037.85|13156.76|13036.76|9
1624433600000|2021-06-23 07:33:20|13156.74|13036.74|13153.12|13033.12|13156.74|13036.74|13153.12|13033.12|10
1624433610000|2021-06-23 07:33:30|13153.01|13033.01|13149.74|13029.74|13153.01|13033.01|13149.74|13029.74|9
1624433620000|2021-06-23 07:33:40|13149.49|13029.49|13146.45|13026.45|13149.49|13029.49|13146.45|13026.45|9
1624433630000|2021-06-23 07:33:50|13146.6|13026.6|13146.46|13026.46|13146.9|13026.9|13146.45|13026.45|9
1624433640000|2021-06-23 07:34:00|13146.47|13026.47|13149.95|13029.95|13150.01|13030.01|13146.44|13026.44|10
1624433650000|2021-06-23 07:34:10|13150.08|13030.08|13148.38|13028.38|13150.7|13030.7|13148.38|13028.38|10
1624433660000|2021-06-23 07:34:20|13147.73|13027.73|13142.86|13022.86|13147.79|13027.79|13142.86|13022.86|10
1624433670000|2021-06-23 07:34:30|13142.78|13022.78|13137.09|13017.09|13142.78|13022.78|13136.86|13016.86|10
1624433680000|2021-06-23 07:34:40|13136.24|13016.24|13134.48|13014.48|13136.52|13016.52|13134.48|13014.48|9
1624433690000|2021-06-23 07:34:50|13134.37|13014.37|13128.83|13008.83|13134.37|13014.37|13128.54|13008.54|10
1624433700000|2021-06-23 07:35:00|13128.84|13008.84|13125.93|13005.93|13128.84|13008.84|13125.8|13005.8|9
1624433710000|2021-06-23 07:35:10|13124.71|13004.71|13123.86|13003.86|13124.71|13004.71|13123.45|13003.45|10
1624433720000|2021-06-23 07:35:20|13123.72|13003.72|13120.77|13000.77|13123.72|13003.72|13120.77|13000.77|10
1624433730000|2021-06-23 07:35:30|13119.72|12999.72|13117.01|12997.01|13119.72|12999.72|13117.01|12997.01|10
1624433740000|2021-06-23 07:35:40|13116.77|12996.77|13116.25|12996.25|13116.77|12996.77|13115.23|12995.23|8
1624433750000|2021-06-23 07:35:50|13116.16|12996.16|13114.86|12994.86|13116.16|12996.16|13113.09|12993.09|10
1624433760000|2021-06-23 07:36:00|13114.89|12994.89|13115.49|12995.49|13115.49|12995.49|13113.97|12993.97|10
1624433770000|2021-06-23 07:36:10|13115.36|12995.36|13114.85|12994.85|13115.37|12995.37|13114.85|12994.85|8
1624433780000|2021-06-23 07:36:20|13114.87|12994.87|13115.05|12995.05|13115.3|12995.3|13114.87|12994.87|7
1624433790000|2021-06-23 07:36:30|13115.03|12995.03|13114.57|12994.57|13115.68|12995.68|13114.57|12994.57|9
1624433800000|2021-06-23 07:36:40|13115.17|12995.17|13117.51|12997.51|13117.51|12997.51|13115.17|12995.17|10
1624433810000|2021-06-23 07:36:50|13117.93|12997.93|13120.75|13000.75|13120.75|13000.75|13117.93|12997.93|10
1624433820000|2021-06-23 07:37:00|13120.43|13000.43|13126.15|13006.15|13126.15|13006.15|13120.14|13000.14|10
1624433830000|2021-06-23 07:37:10|13126.38|13006.38|13129.83|13009.83|13129.83|13009.83|13126.38|13006.38|9
1624433840000|2021-06-23 07:37:20|13130.2|13010.2|13137.49|13017.49|13137.49|13017.49|13130.2|13010.2|10
1624433850000|2021-06-23 07:37:30|13139.24|13019.24|13148.37|13028.37|13148.37|13028.37|13139.24|13019.24|10
1624433860000|2021-06-23 07:37:40|13151.39|13031.39|13154.65|13034.65|13154.65|13034.65|13150.44|13030.44|10
1624433870000|2021-06-23 07:37:50|13155.7|13035.7|13159.88|13039.88|13161.46|13041.46|13155.7|13035.7|10
1624433880000|2021-06-23 07:38:00|13159.57|13039.57|13158.37|13038.37|13159.91|13039.91|13158.37|13038.37|8
1624433890000|2021-06-23 07:38:10|13158.21|13038.21|13157.98|13037.98|13159.34|13039.34|13157.98|13037.98|10
1624433900000|2021-06-23 07:38:20|13159.53|13039.53|13158.43|13038.43|13160.03|13040.03|13158.09|13038.09|10
1624433910000|2021-06-23 07:38:30|13158.19|13038.19|13158.47|13038.47|13159.73|13039.73|13158.13|13038.13|10
1624433920000|2021-06-23 07:38:40|13161.08|13041.08|13159.81|13039.81|13161.08|13041.08|13159.81|13039.81|8
1624433930000|2021-06-23 07:38:50|13159.45|13039.45|13159.84|13039.84|13160.03|13040.03|13159.22|13039.22|10
1624433940000|2021-06-23 07:39:00|13160.63|13040.63|13160.84|13040.84|13161.2|13041.2|13160.11|13040.11|7
1624433950000|2021-06-23 07:39:10|13160.87|13040.87|13160.96|13040.96|13161.05|13041.05|13160.69|13040.69|9
1624433960000|2021-06-23 07:39:20|13160.98|13040.98|13161.56|13041.56|13161.56|13041.56|13160.63|13040.63|9
1624433970000|2021-06-23 07:39:30|13161.98|13041.98|13161.1|13041.1|13162.65|13042.65|13161.1|13041.1|10
1624433980000|2021-06-23 07:39:40|13160.63|13040.63|13162.45|13042.45|13162.45|13042.45|13160.57|13040.57|10
1624433990000|2021-06-23 07:39:50|13162.81|13042.81|13165.93|13045.93|13165.93|13045.93|13162.81|13042.81|9
1624434000000|2021-06-23 07:40:00|13165.85|13045.85|13169.04|13049.04|13169.08|13049.08|13165.85|13045.85|10
1624434010000|2021-06-23 07:40:10|13169.82|13049.82|13172|13052|13172.69|13052.69|13169.82|13049.82|9
1624434020000|2021-06-23 07:40:20|13171.61|13051.61|13171.6|13051.6|13171.79|13051.79|13171.24|13051.24|10
1624434030000|2021-06-23 07:40:30|13172.34|13052.34|13172.21|13052.21|13172.34|13052.34|13171.01|13051.01|9
1624434040000|2021-06-23 07:40:40|13172|13052|13172.68|13052.68|13173.1|13053.1|13172|13052|10
1624434050000|2021-06-23 07:40:50|13173.09|13053.09|13173|13053|13173.19|13053.19|13172.86|13052.86|9
1624434060000|2021-06-23 07:41:00|13172.88|13052.88|13170.92|13050.92|13172.91|13052.91|13170.92|13050.92|10
1624434070000|2021-06-23 07:41:10|13169.91|13049.91|13169.9|13049.9|13170.16|13050.16|13169.79|13049.79|10
1624434080000|2021-06-23 07:41:20|13169.65|13049.65|13169.38|13049.38|13169.65|13049.65|13168.95|13048.95|9
1624434090000|2021-06-23 07:41:30|13169.27|13049.27|13166.76|13046.76|13169.27|13049.27|13166.76|13046.76|8
1624434100000|2021-06-23 07:41:40|13166.71|13046.71|13167.53|13047.53|13167.53|13047.53|13163.77|13043.77|10
1624434110000|2021-06-23 07:41:50|13167.91|13047.91|13167.25|13047.25|13167.99|13047.99|13167.11|13047.11|10
1624434120000|2021-06-23 07:42:00|13167.4|13047.4|13167.11|13047.11|13167.48|13047.48|13166.34|13046.34|10
1624434130000|2021-06-23 07:42:10|13167.16|13047.16|13169.39|13049.39|13169.39|13049.39|13166.59|13046.59|9
1624434140000|2021-06-23 07:42:20|13169.75|13049.75|13172.79|13052.79|13172.79|13052.79|13169.65|13049.65|10
1624434150000|2021-06-23 07:42:30|13173.32|13053.32|13169.06|13049.06|13173.59|13053.59|13169.06|13049.06|9
1624434160000|2021-06-23 07:42:40|13168.35|13048.35|13163.17|13043.17|13168.35|13048.35|13163.17|13043.17|10
1624434170000|2021-06-23 07:42:50|13162.69|13042.69|13159.29|13039.29|13162.69|13042.69|13159.19|13039.19|10
1624434180000|2021-06-23 07:43:00|13159.88|13039.88|13161.43|13041.43|13161.43|13041.43|13159.88|13039.88|10
1624434190000|2021-06-23 07:43:10|13161.76|13041.76|13160.87|13040.87|13161.76|13041.76|13160.87|13040.87|10
1624434200000|2021-06-23 07:43:20|13160.7|13040.7|13160.31|13040.31|13160.81|13040.81|13160|13040|10
1624434210000|2021-06-23 07:43:30|13159.74|13039.74|13159.2|13039.2|13159.77|13039.77|13159.2|13039.2|7
1624434220000|2021-06-23 07:43:40|13159.09|13039.09|13157.82|13037.82|13159.09|13039.09|13157.82|13037.82|10
1624434230000|2021-06-23 07:43:50|13158.38|13038.38|13157.08|13037.08|13158.46|13038.46|13157.08|13037.08|10
1624434240000|2021-06-23 07:44:00|13157.16|13037.16|13157.5|13037.5|13158.08|13038.08|13157.05|13037.05|10
1624434250000|2021-06-23 07:44:10|13156.99|13036.99|13158.92|13038.92|13158.92|13038.92|13156.99|13036.99|10
1624434260000|2021-06-23 07:44:20|13158.83|13038.83|13160.42|13040.42|13160.72|13040.72|13158.56|13038.56|10
1624434270000|2021-06-23 07:44:30|13161.45|13041.45|13168.94|13048.94|13168.94|13048.94|13161.45|13041.45|10
1624434280000|2021-06-23 07:44:40|13169.27|13049.27|13176.25|13056.25|13176.25|13056.25|13169.2|13049.2|10
1624434290000|2021-06-23 07:44:50|13177.16|13057.16|13186.4|13066.4|13186.4|13066.4|13177.16|13057.16|10
1624434300000|2021-06-23 07:45:00|13186.54|13066.54|13189.95|13069.95|13189.95|13069.95|13186.37|13066.37|9
1624434310000|2021-06-23 07:45:10|13189.64|13069.64|13193.02|13073.02|13193.02|13073.02|13189.17|13069.17|10
1624434320000|2021-06-23 07:45:20|13194.87|13074.87|13201.15|13081.15|13201.15|13081.15|13194.87|13074.87|10
1624434330000|2021-06-23 07:45:30|13201.52|13081.52|13198.77|13078.77|13201.52|13081.52|13198.77|13078.77|10
1624434340000|2021-06-23 07:45:40|13199.26|13079.26|13194.56|13074.56|13199.27|13079.27|13194.56|13074.56|10
1624434350000|2021-06-23 07:45:50|13194.57|13074.57|13190.94|13070.94|13194.57|13074.57|13190.94|13070.94|9
1624434360000|2021-06-23 07:46:00|13191.16|13071.16|13189.12|13069.12|13193.41|13073.41|13189.12|13069.12|9
1624434370000|2021-06-23 07:46:10|13188.67|13068.67|13183.45|13063.45|13188.67|13068.67|13182.79|13062.79|9
1624434380000|2021-06-23 07:46:20|13183.62|13063.62|13176.3|13056.3|13183.62|13063.62|13176.3|13056.3|10
1624434390000|2021-06-23 07:46:30|13176.75|13056.75|13176.21|13056.21|13177.43|13057.43|13176.16|13056.16|10
1624434400000|2021-06-23 07:46:40|13176.87|13056.87|13178.5|13058.5|13178.5|13058.5|13176.47|13056.47|10
1624434410000|2021-06-23 07:46:50|13178.6|13058.6|13182.31|13062.31|13182.31|13062.31|13178.6|13058.6|10
1624434420000|2021-06-23 07:47:00|13182.85|13062.85|13184.51|13064.51|13184.51|13064.51|13182.85|13062.85|10
1624434430000|2021-06-23 07:47:10|13184.75|13064.75|13191.48|13071.48|13192.03|13072.03|13184.75|13064.75|10
1624434440000|2021-06-23 07:47:20|13191.19|13071.19|13195.35|13075.35|13195.35|13075.35|13190.82|13070.82|10
1624434450000|2021-06-23 07:47:30|13195.79|13075.79|13194.46|13074.46|13196.22|13076.22|13194.03|13074.03|10
1624434460000|2021-06-23 07:47:40|13194.43|13074.43|13195.01|13075.01|13195.12|13075.12|13194.23|13074.23|9
1624434470000|2021-06-23 07:47:50|13195.17|13075.17|13192.17|13072.17|13195.17|13075.17|13192.17|13072.17|9
1624434480000|2021-06-23 07:48:00|13191.6|13071.6|13191.38|13071.38|13191.6|13071.6|13190.7|13070.7|9
1624434490000|2021-06-23 07:48:10|13191.5|13071.5|13191.12|13071.12|13191.6|13071.6|13190.78|13070.78|10
1624434500000|2021-06-23 07:48:20|13190.91|13070.91|13191.69|13071.69|13191.69|13071.69|13190.57|13070.57|10
1624434510000|2021-06-23 07:48:30|13192.11|13072.11|13191.24|13071.24|13192.11|13072.11|13190.64|13070.64|10
1624434520000|2021-06-23 07:48:40|13191.21|13071.21|13192.74|13072.74|13192.76|13072.76|13191.21|13071.21|10
1624434530000|2021-06-23 07:48:50|13192.51|13072.51|13190.76|13070.76|13192.51|13072.51|13190.76|13070.76|10
1624434540000|2021-06-23 07:49:00|13190.77|13070.77|13192.04|13072.04|13192.04|13072.04|13190.72|13070.72|8
1624434550000|2021-06-23 07:49:10|13191.89|13071.89|13194.05|13074.05|13194.05|13074.05|13191.89|13071.89|10
1624434560000|2021-06-23 07:49:20|13194.47|13074.47|13198.34|13078.34|13199.07|13079.07|13194.47|13074.47|10
1624434570000|2021-06-23 07:49:30|13197.89|13077.89|13198.66|13078.66|13198.66|13078.66|13197.68|13077.68|10
1624434580000|2021-06-23 07:49:40|13198.37|13078.37|13200.1|13080.1|13200.47|13080.47|13198.37|13078.37|10
1624434590000|2021-06-23 07:49:50|13200.12|13080.12|13204.13|13084.13|13204.13|13084.13|13200.12|13080.12|10
1624434600000|2021-06-23 07:50:00|13204.27|13084.27|13202.69|13082.69|13204.27|13084.27|13202.69|13082.69|8
1624434610000|2021-06-23 07:50:10|13202.43|13082.43|13197.79|13077.79|13202.43|13082.43|13197.79|13077.79|10
1624434620000|2021-06-23 07:50:20|13197.43|13077.43|13197.25|13077.25|13197.43|13077.43|13196.84|13076.84|10
1624434630000|2021-06-23 07:50:30|13197.48|13077.48|13196.03|13076.03|13197.48|13077.48|13196.03|13076.03|8
1624434640000|2021-06-23 07:50:40|13194.78|13074.78|13193.57|13073.57|13195.58|13075.58|13193.57|13073.57|10
1624434650000|2021-06-23 07:50:50|13193.11|13073.11|13191.29|13071.29|13193.11|13073.11|13191.29|13071.29|9
1624434660000|2021-06-23 07:51:00|13191.28|13071.28|13187.96|13067.96|13191.28|13071.28|13187.96|13067.96|10
1624434670000|2021-06-23 07:51:10|13187.46|13067.46|13186.64|13066.64|13188.52|13068.52|13185.11|13065.11|10
1624434680000|2021-06-23 07:51:20|13186.53|13066.53|13187.11|13067.11|13187.2|13067.2|13186.47|13066.47|9
1624434690000|2021-06-23 07:51:30|13187.16|13067.16|13188.73|13068.73|13188.73|13068.73|13187.16|13067.16|10
1624434700000|2021-06-23 07:51:40|13188.71|13068.71|13188|13068|13188.71|13068.71|13187.86|13067.86|7
1624434710000|2021-06-23 07:51:50|13188.63|13068.63|13186.08|13066.08|13189.09|13069.09|13186.08|13066.08|9
1624434720000|2021-06-23 07:52:00|13185.8|13065.8|13184.78|13064.78|13185.8|13065.8|13183.94|13063.94|10
1624434730000|2021-06-23 07:52:10|13184.69|13064.69|13183.13|13063.13|13185.31|13065.31|13183.13|13063.13|10
1624434740000|2021-06-23 07:52:20|13183.17|13063.17|13182.64|13062.64|13183.17|13063.17|13182.23|13062.23|9
1624434750000|2021-06-23 07:52:30|13183.02|13063.02|13183.11|13063.11|13183.66|13063.66|13182.36|13062.36|8
1624434760000|2021-06-23 07:52:40|13183.04|13063.04|13181.57|13061.57|13183.04|13063.04|13181.57|13061.57|9
1624434770000|2021-06-23 07:52:50|13181.44|13061.44|13181.39|13061.39|13181.44|13061.44|13180.83|13060.83|10
1624434780000|2021-06-23 07:53:00|13181.46|13061.46|13182.28|13062.28|13182.52|13062.52|13181.31|13061.31|9
1624434790000|2021-06-23 07:53:10|13182.26|13062.26|13181.78|13061.78|13182.4|13062.4|13181.58|13061.58|10
1624434800000|2021-06-23 07:53:20|13182.22|13062.22|13185.22|13065.22|13185.26|13065.26|13182.08|13062.08|9
1624434810000|2021-06-23 07:53:30|13185.07|13065.07|13182.16|13062.16|13185.07|13065.07|13182.16|13062.16|10
1624434820000|2021-06-23 07:53:40|13182.45|13062.45|13176.66|13056.66|13182.45|13062.45|13176.66|13056.66|10
1624434830000|2021-06-23 07:53:50|13176.35|13056.35|13170.64|13050.64|13176.35|13056.35|13170.64|13050.64|10
1624434840000|2021-06-23 07:54:00|13170.56|13050.56|13169.43|13049.43|13170.56|13050.56|13169.43|13049.43|10
1624434850000|2021-06-23 07:54:10|13169.41|13049.41|13170.49|13050.49|13170.49|13050.49|13168.36|13048.36|10
1624434860000|2021-06-23 07:54:20|13170.5|13050.5|13169.85|13049.85|13170.64|13050.64|13169.85|13049.85|8
1624434870000|2021-06-23 07:54:30|13170.18|13050.18|13171.47|13051.47|13171.47|13051.47|13170.15|13050.15|10
1624434880000|2021-06-23 07:54:40|13171.56|13051.56|13170.33|13050.33|13172.22|13052.22|13170.33|13050.33|10
1624434890000|2021-06-23 07:54:50|13169.99|13049.99|13168.58|13048.58|13170|13050|13168.58|13048.58|9
1624434900000|2021-06-23 07:55:00|13169.06|13049.06|13163.73|13043.73|13169.06|13049.06|13163.73|13043.73|10
1624434910000|2021-06-23 07:55:10|13162.88|13042.88|13157.56|13037.56|13162.88|13042.88|13157.56|13037.56|10
1624434920000|2021-06-23 07:55:20|13155.7|13035.7|13152.25|13032.25|13155.7|13035.7|13152.25|13032.25|9
1624434930000|2021-06-23 07:55:30|13151.61|13031.61|13146.62|13026.62|13151.61|13031.61|13146.62|13026.62|10
1624434940000|2021-06-23 07:55:40|13145.99|13025.99|13146.09|13026.09|13146.09|13026.09|13145.55|13025.55|9
1624434950000|2021-06-23 07:55:50|13146.32|13026.32|13145.15|13025.15|13146.35|13026.35|13145.15|13025.15|8
1624434960000|2021-06-23 07:56:00|13145.23|13025.23|13139.39|13019.39|13145.23|13025.23|13139.39|13019.39|10
1624434970000|2021-06-23 07:56:10|13139.37|13019.37|13135|13015|13139.37|13019.37|13135|13015|10
1624434980000|2021-06-23 07:56:20|13134.76|13014.76|13132.7|13012.7|13134.76|13014.76|13132.45|13012.45|10
1624434990000|2021-06-23 07:56:30|13132.71|13012.71|13131.56|13011.56|13132.72|13012.72|13131.05|13011.05|10
1624435000000|2021-06-23 07:56:40|13132.32|13012.32|13133.16|13013.16|13133.16|13013.16|13132.12|13012.12|10
1624435010000|2021-06-23 07:56:50|13132.95|13012.95|13133.09|13013.09|13133.21|13013.21|13132.89|13012.89|9
1624435020000|2021-06-23 07:57:00|13132.33|13012.33|13137.22|13017.22|13137.22|13017.22|13132.33|13012.33|10
1624435030000|2021-06-23 07:57:10|13138.04|13018.04|13144.22|13024.22|13144.22|13024.22|13138.04|13018.04|10
1624435040000|2021-06-23 07:57:20|13144.08|13024.08|13142.39|13022.39|13144.43|13024.43|13142.39|13022.39|9
1624435050000|2021-06-23 07:57:30|13141.45|13021.45|13136.54|13016.54|13141.45|13021.45|13136.54|13016.54|10
1624435060000|2021-06-23 07:57:40|13136.45|13016.45|13125.06|13005.06|13136.45|13016.45|13125.06|13005.06|10
1624435070000|2021-06-23 07:57:50|13123.94|13003.94|13121.28|13001.28|13123.94|13003.94|13121.28|13001.28|9
1624435080000|2021-06-23 07:58:00|13121.39|13001.39|13120.87|13000.87|13121.39|13001.39|13120.31|13000.31|10
1624435090000|2021-06-23 07:58:10|13120.95|13000.95|13121.48|13001.48|13121.6|13001.6|13120.36|13000.36|8
1624435100000|2021-06-23 07:58:20|13121.39|13001.39|13120.17|13000.17|13121.39|13001.39|13120.17|13000.17|9
1624435110000|2021-06-23 07:58:30|13119.86|12999.86|13117.62|12997.62|13119.94|12999.94|13117.62|12997.62|10
1624435120000|2021-06-23 07:58:40|13116.82|12996.82|13115.64|12995.64|13116.82|12996.82|13115.57|12995.57|9
1624435130000|2021-06-23 07:58:50|13115.75|12995.75|13114.37|12994.37|13115.81|12995.81|13114.36|12994.36|8
1624435140000|2021-06-23 07:59:00|13114|12994|13115.77|12995.77|13115.77|12995.77|13114|12994|9
1624435150000|2021-06-23 07:59:10|13115.79|12995.79|13117.81|12997.81|13117.81|12997.81|13115.79|12995.79|8
1624435160000|2021-06-23 07:59:20|13117.86|12997.86|13118.24|12998.24|13118.33|12998.33|13117.82|12997.82|10
1624435170000|2021-06-23 07:59:30|13118.38|12998.38|13118.62|12998.62|13118.62|12998.62|13117.97|12997.97|10
1624435180000|2021-06-23 07:59:40|13118.69|12998.69|13120.25|13000.25|13120.25|13000.25|13117.98|12997.98|10
1624435190000|2021-06-23 07:59:50|13120.24|13000.24|13120.64|13000.64|13120.64|13000.64|13120.03|13000.03|10
1624435200000|2021-06-23 08:00:00|13120.68|13000.68|13120.14|13000.14|13121.07|13001.07|13120.14|13000.14|9
1624435210000|2021-06-23 08:00:10|13119.72|12999.72|13120.14|13000.14|13120.14|13000.14|13119.15|12999.15|10
1624435220000|2021-06-23 08:00:20|13119.74|12999.74|13120.48|13000.48|13120.9|13000.9|13119.74|12999.74|9
1624435230000|2021-06-23 08:00:30|13120.44|13000.44|13117.48|12997.48|13120.87|13000.87|13117.48|12997.48|10
1624435240000|2021-06-23 08:00:40|13117.09|12997.09|13118.5|12998.5|13118.96|12998.96|13116.82|12996.82|10
1624435250000|2021-06-23 08:00:50|13118.52|12998.52|13120.78|13000.78|13120.78|13000.78|13118.52|12998.52|10
1624435260000|2021-06-23 08:01:00|13121.88|13001.88|13126.63|13006.63|13126.63|13006.63|13121.88|13001.88|10
1624435270000|2021-06-23 08:01:10|13127.77|13007.77|13134.71|13014.71|13135.62|13015.62|13127.51|13007.51|9
1624435280000|2021-06-23 08:01:20|13136.16|13016.16|13150.45|13030.45|13150.45|13030.45|13136.16|13016.16|10
1624435290000|2021-06-23 08:01:30|13152.06|13032.06|13161.43|13041.43|13161.43|13041.43|13152.06|13032.06|9
1624435300000|2021-06-23 08:01:40|13162.92|13042.92|13165.79|13045.79|13166.71|13046.71|13162.9|13042.9|10
1624435310000|2021-06-23 08:01:50|13165.5|13045.5|13175.66|13055.66|13175.66|13055.66|13165.5|13045.5|10
1624435320000|2021-06-23 08:02:00|13176.07|13056.07|13189.06|13069.06|13189.06|13069.06|13176.07|13056.07|10
1624435330000|2021-06-23 08:02:10|13189.29|13069.29|13198.7|13078.7|13198.7|13078.7|13189.29|13069.29|10
1624435340000|2021-06-23 08:02:20|13200.6|13080.6|13206.23|13086.23|13206.23|13086.23|13200.6|13080.6|10
1624435350000|2021-06-23 08:02:30|13207.48|13087.48|13208.22|13088.22|13209.49|13089.49|13207.48|13087.48|9
1624435360000|2021-06-23 08:02:40|13210.02|13090.02|13206.71|13086.71|13210.02|13090.02|13206.38|13086.38|10
1624435370000|2021-06-23 08:02:50|13207.55|13087.55|13209.5|13089.5|13209.55|13089.55|13207.36|13087.36|10
1624435380000|2021-06-23 08:03:00|13209.37|13089.37|13210.22|13090.22|13211.59|13091.59|13209.37|13089.37|10
1624435390000|2021-06-23 08:03:10|13209|13089|13206.91|13086.91|13209|13089|13206.91|13086.91|9
1624435400000|2021-06-23 08:03:20|13206.7|13086.7|13204.48|13084.48|13206.7|13086.7|13204.48|13084.48|10
1624435410000|2021-06-23 08:03:30|13204.44|13084.44|13203.96|13083.96|13204.5|13084.5|13203.58|13083.58|10
1624435420000|2021-06-23 08:03:40|13204.14|13084.14|13202.89|13082.89|13205.22|13085.22|13202.89|13082.89|10
1624435430000|2021-06-23 08:03:50|13203.86|13083.86|13204.3|13084.3|13204.31|13084.31|13203.7|13083.7|10
1624435440000|2021-06-23 08:04:00|13204.85|13084.85|13206.08|13086.08|13206.18|13086.18|13204.53|13084.53|10
1624435450000|2021-06-23 08:04:10|13205.9|13085.9|13202.28|13082.28|13206.17|13086.17|13202.28|13082.28|10
1624435460000|2021-06-23 08:04:20|13201.62|13081.62|13193.03|13073.03|13201.62|13081.62|13193.03|13073.03|10
1624435470000|2021-06-23 08:04:30|13192.62|13072.62|13194.63|13074.63|13194.63|13074.63|13188.74|13068.74|10
1624435480000|2021-06-23 08:04:40|13194.69|13074.69|13190.45|13070.45|13194.98|13074.98|13190.41|13070.41|10
1624435490000|2021-06-23 08:04:50|13189.98|13069.98|13176|13056|13189.98|13069.98|13176|13056|10
1624435500000|2021-06-23 08:05:00|13175|13055|13164.81|13044.81|13175|13055|13164.81|13044.81|10
1624435510000|2021-06-23 08:05:10|13162.89|13042.89|13145.58|13025.58|13162.89|13042.89|13145.58|13025.58|10
1624435520000|2021-06-23 08:05:20|13145.21|13025.21|13143.64|13023.64|13145.21|13025.21|13141.06|13021.06|10
1624435530000|2021-06-23 08:05:30|13143.15|13023.15|13144.16|13024.16|13144.21|13024.21|13140.72|13020.72|10
1624435540000|2021-06-23 08:05:40|13144.17|13024.17|13138.05|13018.05|13144.17|13024.17|13138.05|13018.05|10
1624435550000|2021-06-23 08:05:50|13137.81|13017.81|13133.62|13013.62|13137.81|13017.81|13133.62|13013.62|9
1624435560000|2021-06-23 08:06:00|13133.6|13013.6|13127.74|13007.74|13133.6|13013.6|13127.73|13007.73|10
1624435570000|2021-06-23 08:06:10|13127.12|13007.12|13121.95|13001.95|13127.12|13007.12|13121.52|13001.52|10
1624435580000|2021-06-23 08:06:20|13121.62|13001.62|13124.22|13004.22|13124.35|13004.35|13121.56|13001.56|9
1624435590000|2021-06-23 08:06:30|13124.36|13004.36|13121.18|13001.18|13124.36|13004.36|13121.18|13001.18|10
1624435600000|2021-06-23 08:06:40|13120.73|13000.73|13117.57|12997.57|13120.73|13000.73|13117.57|12997.57|10
1624435610000|2021-06-23 08:06:50|13117.17|12997.17|13121.8|13001.8|13121.8|13001.8|13117.17|12997.17|10
1624435620000|2021-06-23 08:07:00|13122.88|13002.88|13123.14|13003.14|13123.94|13003.94|13122.88|13002.88|10
1624435630000|2021-06-23 08:07:10|13122.84|13002.84|13125.38|13005.38|13125.56|13005.56|13122.84|13002.84|10
1624435640000|2021-06-23 08:07:20|13125.14|13005.14|13121.4|13001.4|13125.14|13005.14|13121.4|13001.4|10
1624435650000|2021-06-23 08:07:30|13121.49|13001.49|13115.91|12995.91|13121.49|13001.49|13115.91|12995.91|10
1624435660000|2021-06-23 08:07:40|13115.78|12995.78|13113.63|12993.63|13115.78|12995.78|13113.63|12993.63|9
1624435670000|2021-06-23 08:07:50|13114.07|12994.07|13112.49|12992.49|13114.45|12994.45|13112.49|12992.49|9
1624435680000|2021-06-23 08:08:00|13112.35|12992.35|13110.92|12990.92|13112.57|12992.57|13110.92|12990.92|10
1624435690000|2021-06-23 08:08:10|13109.94|12989.94|13104.01|12984.01|13109.94|12989.94|13103.69|12983.69|10
1624435700000|2021-06-23 08:08:20|13103.97|12983.97|13097.06|12977.06|13103.97|12983.97|13097.06|12977.06|9
1624435710000|2021-06-23 08:08:30|13097.09|12977.09|13094.01|12974.01|13097.09|12977.09|13094.01|12974.01|10
1624435720000|2021-06-23 08:08:40|13093.23|12973.23|13091.43|12971.43|13093.23|12973.23|13091.43|12971.43|9
1624435730000|2021-06-23 08:08:50|13090.99|12970.99|13088.24|12968.24|13090.99|12970.99|13088.19|12968.19|10
1624435740000|2021-06-23 08:09:00|13088.91|12968.91|13087.71|12967.71|13089|12969|13087.71|12967.71|10
1624435750000|2021-06-23 08:09:10|13087.57|12967.57|13084.63|12964.63|13088.41|12968.41|13084.63|12964.63|9
1624435760000|2021-06-23 08:09:20|13084.6|12964.6|13087.14|12967.14|13087.14|12967.14|13084.47|12964.47|10
1624435770000|2021-06-23 08:09:30|13087.95|12967.95|13090.12|12970.12|13090.22|12970.22|13087.95|12967.95|10
1624435780000|2021-06-23 08:09:40|13090.76|12970.76|13088.65|12968.65|13091.19|12971.19|13088.65|12968.65|9
1624435790000|2021-06-23 08:09:50|13087.62|12967.62|13080.68|12960.68|13087.62|12967.62|13080.68|12960.68|10
1624435800000|2021-06-23 08:10:00|13080.36|12960.36|13078.46|12958.46|13080.49|12960.49|13078.46|12958.46|9
1624435810000|2021-06-23 08:10:10|13078.41|12958.41|13077.41|12957.41|13078.65|12958.65|13077.41|12957.41|9
1624435820000|2021-06-23 08:10:20|13077.39|12957.39|13078.71|12958.71|13078.71|12958.71|13077.29|12957.29|10
1624435830000|2021-06-23 08:10:30|13078.78|12958.78|13087.43|12967.43|13087.43|12967.43|13078.78|12958.78|9
1624435840000|2021-06-23 08:10:40|13088.01|12968.01|13093.36|12973.36|13093.36|12973.36|13088.01|12968.01|10
1624435850000|2021-06-23 08:10:50|13094.08|12974.08|13098.81|12978.81|13098.81|12978.81|13094.08|12974.08|10
1624435860000|2021-06-23 08:11:00|13099.62|12979.62|13101.11|12981.11|13101.11|12981.11|13098.98|12978.98|10
1624435870000|2021-06-23 08:11:10|13100.61|12980.61|13099.03|12979.03|13100.77|12980.77|13098.58|12978.58|10
1624435880000|2021-06-23 08:11:20|13099.07|12979.07|13103.01|12983.01|13104.47|12984.47|13099.07|12979.07|10
1624435890000|2021-06-23 08:11:30|13103.4|12983.4|13110.24|12990.24|13110.24|12990.24|13103.27|12983.27|10
1624435900000|2021-06-23 08:11:40|13110.9|12990.9|13112.14|12992.14|13112.67|12992.67|13110.9|12990.9|9
1624435910000|2021-06-23 08:11:50|13111.43|12991.43|13110.01|12990.01|13111.89|12991.89|13109.48|12989.48|10
1624435920000|2021-06-23 08:12:00|13109.91|12989.91|13108.09|12988.09|13109.91|12989.91|13108.09|12988.09|10
1624435930000|2021-06-23 08:12:10|13109.18|12989.18|13109.47|12989.47|13109.47|12989.47|13109.18|12989.18|8
1624435940000|2021-06-23 08:12:20|13110.54|12990.54|13125.61|13005.61|13125.61|13005.61|13110.54|12990.54|10
1624435950000|2021-06-23 08:12:30|13129.14|13009.14|13138.82|13018.82|13138.82|13018.82|13129.14|13009.14|10
1624435960000|2021-06-23 08:12:40|13139.64|13019.64|13147.31|13027.31|13147.31|13027.31|13139.64|13019.64|10
1624435970000|2021-06-23 08:12:50|13147.4|13027.4|13151.49|13031.49|13151.49|13031.49|13147.4|13027.4|9
1624435980000|2021-06-23 08:13:00|13151.43|13031.43|13158.22|13038.22|13158.22|13038.22|13151.07|13031.07|10
1624435990000|2021-06-23 08:13:10|13158.31|13038.31|13158.22|13038.22|13159.24|13039.24|13158.22|13038.22|10
1624436000000|2021-06-23 08:13:20|13157.34|13037.34|13152.9|13032.9|13157.68|13037.68|13152.9|13032.9|10
1624436010000|2021-06-23 08:13:30|13152.61|13032.61|13156.93|13036.93|13157.04|13037.04|13152.61|13032.61|10
1624436020000|2021-06-23 08:13:40|13156.37|13036.37|13155.45|13035.45|13156.37|13036.37|13155.34|13035.34|9
1624436030000|2021-06-23 08:13:50|13155.35|13035.35|13163.28|13043.28|13163.28|13043.28|13155.34|13035.34|10
1624436040000|2021-06-23 08:14:00|13164.29|13044.29|13165.39|13045.39|13165.76|13045.76|13164.29|13044.29|10
1624436050000|2021-06-23 08:14:10|13165.2|13045.2|13169.5|13049.5|13169.5|13049.5|13165.16|13045.16|10
1624436060000|2021-06-23 08:14:20|13169.88|13049.88|13171.25|13051.25|13171.25|13051.25|13169.88|13049.88|10
1624436070000|2021-06-23 08:14:30|13171.3|13051.3|13169.59|13049.59|13171.3|13051.3|13169.11|13049.11|9
1624436080000|2021-06-23 08:14:40|13169.32|13049.32|13171.56|13051.56|13171.56|13051.56|13168.98|13048.98|10
1624436090000|2021-06-23 08:14:50|13170.97|13050.97|13170.36|13050.36|13171.02|13051.02|13170.36|13050.36|8
1624436100000|2021-06-23 08:15:00|13169.82|13049.82|13166.26|13046.26|13169.82|13049.82|13166.26|13046.26|10
1624436110000|2021-06-23 08:15:10|13166.01|13046.01|13163.54|13043.54|13166.01|13046.01|13163.54|13043.54|10
1624436120000|2021-06-23 08:15:20|13161.9|13041.9|13141.65|13021.65|13161.9|13041.9|13141.65|13021.65|10
1624436130000|2021-06-23 08:15:30|13141.86|13021.86|13147.89|13027.89|13147.89|13027.89|13141.75|13021.75|10
1624436140000|2021-06-23 08:15:40|13149|13029|13155.77|13035.77|13155.77|13035.77|13149|13029|10
1624436150000|2021-06-23 08:15:50|13157.38|13037.38|13160.93|13040.93|13160.93|13040.93|13157.38|13037.38|10
1624436160000|2021-06-23 08:16:00|13160.96|13040.96|13170.11|13050.11|13170.11|13050.11|13160.96|13040.96|10
1624436170000|2021-06-23 08:16:10|13171.51|13051.51|13170.18|13050.18|13172.72|13052.72|13170.18|13050.18|10
1624436180000|2021-06-23 08:16:20|13169.78|13049.78|13171.11|13051.11|13171.11|13051.11|13168.2|13048.2|10
1624436190000|2021-06-23 08:16:30|13171.57|13051.57|13174.25|13054.25|13174.25|13054.25|13171.57|13051.57|9
1624436200000|2021-06-23 08:16:40|13174.44|13054.44|13173.79|13053.79|13174.44|13054.44|13173.46|13053.46|10
1624436210000|2021-06-23 08:16:50|13173.61|13053.61|13172.73|13052.73|13174.13|13054.13|13172.58|13052.58|10
1624436220000|2021-06-23 08:17:00|13173.43|13053.43|13174.7|13054.7|13176.54|13056.54|13173.26|13053.26|10
1624436230000|2021-06-23 08:17:10|13174.32|13054.32|13174.49|13054.49|13174.69|13054.69|13172.99|13052.99|10
1624436240000|2021-06-23 08:17:20|13174.34|13054.34|13174.13|13054.13|13175.52|13055.52|13174.1|13054.1|10
1624436250000|2021-06-23 08:17:30|13174.05|13054.05|13171.98|13051.98|13174.05|13054.05|13171.98|13051.98|10
1624436260000|2021-06-23 08:17:40|13172.05|13052.05|13167.14|13047.14|13172.05|13052.05|13167.14|13047.14|10
1624436270000|2021-06-23 08:17:50|13166.7|13046.7|13165.27|13045.27|13166.7|13046.7|13164.79|13044.79|9
1624436280000|2021-06-23 08:18:00|13165.16|13045.16|13167.54|13047.54|13167.54|13047.54|13164.64|13044.64|10
1624436290000|2021-06-23 08:18:10|13167.67|13047.67|13168.49|13048.49|13168.64|13048.64|13167.67|13047.67|9
1624436300000|2021-06-23 08:18:20|13168.85|13048.85|13172.45|13052.45|13172.45|13052.45|13168.85|13048.85|10
1624436310000|2021-06-23 08:18:30|13172.52|13052.52|13172.05|13052.05|13172.58|13052.58|13170.93|13050.93|10
1624436320000|2021-06-23 08:18:40|13172.39|13052.39|13176.25|13056.25|13176.73|13056.73|13172.39|13052.39|10
1624436330000|2021-06-23 08:18:50|13176.21|13056.21|13179.15|13059.15|13179.15|13059.15|13176.21|13056.21|9
1624436340000|2021-06-23 08:19:00|13179.2|13059.2|13177.63|13057.63|13179.81|13059.81|13177.63|13057.63|9
1624436350000|2021-06-23 08:19:10|13177.44|13057.44|13173.27|13053.27|13177.44|13057.44|13173.27|13053.27|9
1624436360000|2021-06-23 08:19:20|13172.68|13052.68|13169.98|13049.98|13172.68|13052.68|13169.98|13049.98|10
1624436370000|2021-06-23 08:19:30|13170.73|13050.73|13168.36|13048.36|13171.5|13051.5|13168.36|13048.36|10
1624436380000|2021-06-23 08:19:40|13167.37|13047.37|13164.82|13044.82|13167.37|13047.37|13164.82|13044.82|10
1624436390000|2021-06-23 08:19:50|13164.45|13044.45|13161.83|13041.83|13164.45|13044.45|13161.83|13041.83|10
1624436400000|2021-06-23 08:20:00|13161.87|13041.87|13159.99|13039.99|13161.87|13041.87|13159.64|13039.64|10
1624436410000|2021-06-23 08:20:10|13159.09|13039.09|13162.29|13042.29|13162.34|13042.34|13159.09|13039.09|10
1624436420000|2021-06-23 08:20:20|13162.6|13042.6|13161.77|13041.77|13163.14|13043.14|13161.77|13041.77|9
1624436430000|2021-06-23 08:20:30|13160.96|13040.96|13159.64|13039.64|13160.96|13040.96|13159.12|13039.12|8
1624436440000|2021-06-23 08:20:40|13159.5|13039.5|13159.38|13039.38|13160.13|13040.13|13159.05|13039.05|9
1624436450000|2021-06-23 08:20:50|13159.35|13039.35|13160.19|13040.19|13160.19|13040.19|13159.35|13039.35|10
1624436460000|2021-06-23 08:21:00|13160.69|13040.69|13162.1|13042.1|13162.87|13042.87|13160.69|13040.69|10
1624436470000|2021-06-23 08:21:10|13162.58|13042.58|13162.35|13042.35|13162.59|13042.59|13161.8|13041.8|9
1624436480000|2021-06-23 08:21:20|13162.22|13042.22|13162.05|13042.05|13162.59|13042.59|13162|13042|9
1624436490000|2021-06-23 08:21:30|13162.09|13042.09|13161.29|13041.29|13162.09|13042.09|13161.29|13041.29|8
1624436500000|2021-06-23 08:21:40|13161.19|13041.19|13158.78|13038.78|13161.19|13041.19|13158.78|13038.78|9
1624436510000|2021-06-23 08:21:50|13158.87|13038.87|13159.46|13039.46|13160.06|13040.06|13158.87|13038.87|10
1624436520000|2021-06-23 08:22:00|13158.82|13038.82|13159.44|13039.44|13159.44|13039.44|13158.59|13038.59|10
1624436530000|2021-06-23 08:22:10|13159.59|13039.59|13161.86|13041.86|13161.86|13041.86|13159.59|13039.59|10
1624436540000|2021-06-23 08:22:20|13161.57|13041.57|13164.32|13044.32|13164.32|13044.32|13161.57|13041.57|10
1624436550000|2021-06-23 08:22:30|13164.48|13044.48|13164.49|13044.49|13165.58|13045.58|13164.48|13044.48|9
1624436560000|2021-06-23 08:22:40|13164.47|13044.47|13165.3|13045.3|13165.32|13045.32|13163.45|13043.45|10
1624436570000|2021-06-23 08:22:50|13165.78|13045.78|13168.17|13048.17|13168.46|13048.46|13165.78|13045.78|10
1624436580000|2021-06-23 08:23:00|13168.15|13048.15|13169.14|13049.14|13169.14|13049.14|13168.01|13048.01|10
1624436590000|2021-06-23 08:23:10|13169.46|13049.46|13170.12|13050.12|13170.58|13050.58|13169.12|13049.12|10
1624436600000|2021-06-23 08:23:20|13169.85|13049.85|13171.07|13051.07|13171.07|13051.07|13168.44|13048.44|10
1624436610000|2021-06-23 08:23:30|13171.22|13051.22|13172.11|13052.11|13172.11|13052.11|13171.22|13051.22|10
1624436620000|2021-06-23 08:23:40|13172.36|13052.36|13173.35|13053.35|13173.35|13053.35|13172.36|13052.36|7
1624436630000|2021-06-23 08:23:50|13173.61|13053.61|13175.52|13055.52|13175.52|13055.52|13173.61|13053.61|9
1624436640000|2021-06-23 08:24:00|13175.58|13055.58|13180.67|13060.67|13180.67|13060.67|13175.58|13055.58|10
1624436650000|2021-06-23 08:24:10|13180.82|13060.82|13179.44|13059.44|13180.91|13060.91|13179.44|13059.44|10
1624436660000|2021-06-23 08:24:20|13179|13059|13177.09|13057.09|13179.22|13059.22|13177.09|13057.09|10
1624436670000|2021-06-23 08:24:30|13176.89|13056.89|13173.97|13053.97|13177.05|13057.05|13173.97|13053.97|10
1624436680000|2021-06-23 08:24:40|13173.54|13053.54|13171.27|13051.27|13173.54|13053.54|13171.27|13051.27|10
1624436690000|2021-06-23 08:24:50|13171.11|13051.11|13165.36|13045.36|13171.11|13051.11|13165.36|13045.36|10
1624436700000|2021-06-23 08:25:00|13165.25|13045.25|13165.95|13045.95|13166.1|13046.1|13164.92|13044.92|9
1624436710000|2021-06-23 08:25:10|13165.52|13045.52|13167.11|13047.11|13167.11|13047.11|13164.73|13044.73|9
1624436720000|2021-06-23 08:25:20|13166.88|13046.88|13172.53|13052.53|13172.53|13052.53|13166.81|13046.81|10
1624436730000|2021-06-23 08:25:30|13173.38|13053.38|13176.51|13056.51|13176.58|13056.58|13173.38|13053.38|10
1624436740000|2021-06-23 08:25:40|13176.65|13056.65|13178.42|13058.42|13178.42|13058.42|13176.65|13056.65|10
1624436750000|2021-06-23 08:25:50|13178.21|13058.21|13181.36|13061.36|13181.36|13061.36|13178.21|13058.21|10
1624436760000|2021-06-23 08:26:00|13181.34|13061.34|13180.8|13060.8|13181.34|13061.34|13180.8|13060.8|7
1624436770000|2021-06-23 08:26:10|13180.73|13060.73|13183.05|13063.05|13183.05|13063.05|13180.53|13060.53|10
1624436780000|2021-06-23 08:26:20|13183.09|13063.09|13183.31|13063.31|13184.04|13064.04|13183.09|13063.09|9
1624436790000|2021-06-23 08:26:30|13183.29|13063.29|13183.97|13063.97|13183.97|13063.97|13183.15|13063.15|9
1624436800000|2021-06-23 08:26:40|13183.95|13063.95|13186.22|13066.22|13186.22|13066.22|13183.95|13063.95|10
1624436810000|2021-06-23 08:26:50|13186.62|13066.62|13189.81|13069.81|13189.81|13069.81|13186.43|13066.43|10
1624436820000|2021-06-23 08:27:00|13189.32|13069.32|13190.21|13070.21|13191.14|13071.14|13189.32|13069.32|10
1624436830000|2021-06-23 08:27:10|13189.86|13069.86|13189.75|13069.75|13189.88|13069.88|13189.36|13069.36|9
1624436840000|2021-06-23 08:27:20|13189.66|13069.66|13190.43|13070.43|13190.56|13070.56|13189.43|13069.43|10
1624436850000|2021-06-23 08:27:30|13189.5|13069.5|13184.72|13064.72|13189.5|13069.5|13184.72|13064.72|10
1624436860000|2021-06-23 08:27:40|13185.14|13065.14|13179.65|13059.65|13185.14|13065.14|13179.65|13059.65|10
1624436870000|2021-06-23 08:27:50|13178.45|13058.45|13174.54|13054.54|13178.45|13058.45|13174.54|13054.54|10
1624436880000|2021-06-23 08:28:00|13173.84|13053.84|13172.31|13052.31|13173.84|13053.84|13172.31|13052.31|10
1624436890000|2021-06-23 08:28:10|13172.47|13052.47|13170.76|13050.76|13174.95|13054.95|13170.76|13050.76|10
1624436900000|2021-06-23 08:28:20|13169.99|13049.99|13165.88|13045.88|13169.99|13049.99|13165.88|13045.88|10
1624436910000|2021-06-23 08:28:30|13165.84|13045.84|13160.55|13040.55|13165.89|13045.89|13160.55|13040.55|10
1624436920000|2021-06-23 08:28:40|13160.34|13040.34|13154.02|13034.02|13160.34|13040.34|13153.83|13033.83|10
1624436930000|2021-06-23 08:28:50|13152.44|13032.44|13154.36|13034.36|13154.36|13034.36|13151.28|13031.28|10
1624436940000|2021-06-23 08:29:00|13154.32|13034.32|13153.39|13033.39|13155.03|13035.03|13153.39|13033.39|10
1624436950000|2021-06-23 08:29:10|13152.61|13032.61|13147.31|13027.31|13152.61|13032.61|13147.31|13027.31|10
1624436960000|2021-06-23 08:29:20|13146.84|13026.84|13143.74|13023.74|13146.84|13026.84|13143.74|13023.74|10
1624436970000|2021-06-23 08:29:30|13143.69|13023.69|13143.78|13023.78|13143.78|13023.78|13143.1|13023.1|9
1624436980000|2021-06-23 08:29:40|13143.92|13023.92|13144.08|13024.08|13144.08|13024.08|13143.39|13023.39|7
1624436990000|2021-06-23 08:29:50|13144.33|13024.33|13147.02|13027.02|13147.02|13027.02|13144.33|13024.33|10
1624437000000|2021-06-23 08:30:00|13147.08|13027.08|13147.69|13027.69|13147.69|13027.69|13146.67|13026.67|10
1624437010000|2021-06-23 08:30:10|13147.78|13027.78|13150.67|13030.67|13150.67|13030.67|13147.78|13027.78|10
1624437020000|2021-06-23 08:30:20|13150.81|13030.81|13152.02|13032.02|13152.02|13032.02|13150.39|13030.39|10
1624437030000|2021-06-23 08:30:30|13153.28|13033.28|13153.59|13033.59|13154.82|13034.82|13153.28|13033.28|9
1624437040000|2021-06-23 08:30:40|13153.3|13033.3|13143.07|13023.07|13153.3|13033.3|13142.74|13022.74|10
1624437050000|2021-06-23 08:30:50|13142.67|13022.67|13143.16|13023.16|13143.16|13023.16|13142.05|13022.05|7
1624437060000|2021-06-23 08:31:00|13141.87|13021.87|13138.55|13018.55|13141.87|13021.87|13138.55|13018.55|10
1624437070000|2021-06-23 08:31:10|13138.07|13018.07|13137.96|13017.96|13138.07|13018.07|13137.09|13017.09|10
1624437080000|2021-06-23 08:31:20|13138.25|13018.25|13140.14|13020.14|13140.14|13020.14|13138.25|13018.25|10
1624437090000|2021-06-23 08:31:30|13140.04|13020.04|13141.14|13021.14|13141.4|13021.4|13139.65|13019.65|8
1624437100000|2021-06-23 08:31:40|13141.36|13021.36|13143.44|13023.44|13143.44|13023.44|13141.36|13021.36|10
1624437110000|2021-06-23 08:31:50|13143.45|13023.45|13145.78|13025.78|13145.78|13025.78|13143.45|13023.45|7
1624437120000|2021-06-23 08:32:00|13145.52|13025.52|13144.42|13024.42|13145.52|13025.52|13144.42|13024.42|10
1624437130000|2021-06-23 08:32:10|13144.41|13024.41|13142.21|13022.21|13144.41|13024.41|13142.21|13022.21|10
1624437140000|2021-06-23 08:32:20|13142.17|13022.17|13144.99|13024.99|13144.99|13024.99|13142.15|13022.15|10
1624437150000|2021-06-23 08:32:30|13145.29|13025.29|13148.69|13028.69|13148.69|13028.69|13145.29|13025.29|10
1624437160000|2021-06-23 08:32:40|13148.73|13028.73|13148.8|13028.8|13149.26|13029.26|13148.46|13028.46|10
1624437170000|2021-06-23 08:32:50|13149.4|13029.4|13151.99|13031.99|13151.99|13031.99|13149.4|13029.4|10
1624437180000|2021-06-23 08:33:00|13152.05|13032.05|13148.09|13028.09|13152.32|13032.32|13148.09|13028.09|10
1624437190000|2021-06-23 08:33:10|13147.74|13027.74|13145.88|13025.88|13148.01|13028.01|13145.88|13025.88|8
1624437200000|2021-06-23 08:33:20|13146.22|13026.22|13146.01|13026.01|13146.22|13026.22|13145.48|13025.48|8
1624437210000|2021-06-23 08:33:30|13145.4|13025.4|13144.17|13024.17|13145.47|13025.47|13144.07|13024.07|10
1624437220000|2021-06-23 08:33:40|13144.18|13024.18|13142.97|13022.97|13144.22|13024.22|13142.97|13022.97|10
1624437230000|2021-06-23 08:33:50|13143.18|13023.18|13141.94|13021.94|13143.18|13023.18|13141.94|13021.94|10
1624437240000|2021-06-23 08:34:00|13141.38|13021.38|13140.22|13020.22|13141.38|13021.38|13140.22|13020.22|10
1624437250000|2021-06-23 08:34:10|13140.17|13020.17|13137.98|13017.98|13140.17|13020.17|13137.91|13017.91|9
1624437260000|2021-06-23 08:34:20|13137.8|13017.8|13135.86|13015.86|13137.8|13017.8|13135.86|13015.86|8
1624437270000|2021-06-23 08:34:30|13135.9|13015.9|13133.62|13013.62|13135.9|13015.9|13133.62|13013.62|10
1624437280000|2021-06-23 08:34:40|13133.49|13013.49|13132.35|13012.35|13133.54|13013.54|13132.35|13012.35|10
1624437290000|2021-06-23 08:34:50|13132.32|13012.32|13129.1|13009.1|13132.57|13012.57|13128.96|13008.96|7
1624437300000|2021-06-23 08:35:00|13128.49|13008.49|13127.29|13007.29|13128.78|13008.78|13127.29|13007.29|10
1624437310000|2021-06-23 08:35:10|13127.15|13007.15|13127.45|13007.45|13127.45|13007.45|13126.89|13006.89|10
1624437320000|2021-06-23 08:35:20|13127.24|13007.24|13126.84|13006.84|13127.25|13007.25|13126.84|13006.84|7
1624437330000|2021-06-23 08:35:30|13126.71|13006.71|13126.18|13006.18|13127.13|13007.13|13126.18|13006.18|8
1624437340000|2021-06-23 08:35:40|13125.61|13005.61|13123.1|13003.1|13125.61|13005.61|13123.1|13003.1|10
1624437350000|2021-06-23 08:35:50|13123.09|13003.09|13119.38|12999.38|13123.09|13003.09|13119.05|12999.05|9
1624437360000|2021-06-23 08:36:00|13119.28|12999.28|13114.28|12994.28|13119.28|12999.28|13114.28|12994.28|9
1624437370000|2021-06-23 08:36:10|13114.54|12994.54|13115.38|12995.38|13115.75|12995.75|13114.54|12994.54|10
1624437380000|2021-06-23 08:36:20|13115.4|12995.4|13116.09|12996.09|13116.49|12996.49|13115.4|12995.4|10
1624437390000|2021-06-23 08:36:30|13116.32|12996.32|13114.4|12994.4|13116.48|12996.48|13114.4|12994.4|10
1624437400000|2021-06-23 08:36:40|13114.39|12994.39|13109.31|12989.31|13114.39|12994.39|13109.31|12989.31|10
1624437410000|2021-06-23 08:36:50|13108.81|12988.81|13106.41|12986.41|13108.81|12988.81|13106.41|12986.41|9
1624437420000|2021-06-23 08:37:00|13106.21|12986.21|13102.49|12982.49|13106.21|12986.21|13102.49|12982.49|9
1624437430000|2021-06-23 08:37:10|13102.93|12982.93|13104.25|12984.25|13104.25|12984.25|13102.69|12982.69|10
1624437440000|2021-06-23 08:37:20|13104.62|12984.62|13100.79|12980.79|13104.62|12984.62|13100.79|12980.79|10
1624437450000|2021-06-23 08:37:30|13100.74|12980.74|13100.65|12980.65|13101.44|12981.44|13100.59|12980.59|9
1624437460000|2021-06-23 08:37:40|13100.45|12980.45|13098.95|12978.95|13100.45|12980.45|13098.9|12978.9|8
1624437470000|2021-06-23 08:37:50|13098.93|12978.93|13099.19|12979.19|13099.85|12979.85|13098.93|12978.93|9
1624437480000|2021-06-23 08:38:00|13098.58|12978.58|13096.72|12976.72|13098.6|12978.6|13096.72|12976.72|9
1624437490000|2021-06-23 08:38:10|13096.51|12976.51|13094.66|12974.66|13096.51|12976.51|13094.66|12974.66|10
1624437500000|2021-06-23 08:38:20|13094.61|12974.61|13096.1|12976.1|13096.1|12976.1|13094.6|12974.6|10
1624437510000|2021-06-23 08:38:30|13095.6|12975.6|13096.2|12976.2|13096.2|12976.2|13095.25|12975.25|9
1624437520000|2021-06-23 08:38:40|13096.1|12976.1|13097.89|12977.89|13097.89|12977.89|13095.97|12975.97|10
1624437530000|2021-06-23 08:38:50|13098.36|12978.36|13101.89|12981.89|13101.89|12981.89|13098.36|12978.36|10
1624437540000|2021-06-23 08:39:00|13102.78|12982.78|13104.02|12984.02|13104.03|12984.03|13102.72|12982.72|10
1624437550000|2021-06-23 08:39:10|13103.74|12983.74|13104.37|12984.37|13104.57|12984.57|13103.58|12983.58|8
1624437560000|2021-06-23 08:39:20|13104.43|12984.43|13103.55|12983.55|13105.03|12985.03|13103.55|12983.55|9
1624437570000|2021-06-23 08:39:30|13103.53|12983.53|13102.73|12982.73|13103.78|12983.78|13102.73|12982.73|10
1624437580000|2021-06-23 08:39:40|13102.53|12982.53|13101.32|12981.32|13102.57|12982.57|13101.27|12981.27|10
1624437590000|2021-06-23 08:39:50|13101.31|12981.31|13098.98|12978.98|13101.37|12981.37|13098.98|12978.98|9
1624437600000|2021-06-23 08:40:00|13099.15|12979.15|13099.44|12979.44|13099.67|12979.67|13098.82|12978.82|10
1624437610000|2021-06-23 08:40:10|13099.28|12979.28|13095.8|12975.8|13099.28|12979.28|13095.8|12975.8|10
1624437620000|2021-06-23 08:40:20|13095.87|12975.87|13095.29|12975.29|13096.01|12976.01|13095.29|12975.29|10
1624437630000|2021-06-23 08:40:30|13095.18|12975.18|13094.65|12974.65|13095.39|12975.39|13094.65|12974.65|9
1624437640000|2021-06-23 08:40:40|13094.78|12974.78|13095.22|12975.22|13095.22|12975.22|13094.78|12974.78|9
1624437650000|2021-06-23 08:40:50|13095.14|12975.14|13093.52|12973.52|13095.25|12975.25|13093.52|12973.52|10
1624437660000|2021-06-23 08:41:00|13092.56|12972.56|13076.32|12956.32|13092.56|12972.56|13076.32|12956.32|10
1624437670000|2021-06-23 08:41:10|13068.46|12948.46|13054.73|12934.73|13068.46|12948.46|13054.73|12934.73|9
1624437680000|2021-06-23 08:41:20|13053.16|12933.16|13054.84|12934.84|13055.4|12935.4|13052.31|12932.31|10
1624437690000|2021-06-23 08:41:30|13054.73|12934.73|13048.23|12928.23|13055.28|12935.28|13048.23|12928.23|10
1624437700000|2021-06-23 08:41:40|13048.21|12928.21|13036.71|12916.71|13048.21|12928.21|13036.71|12916.71|10
1624437710000|2021-06-23 08:41:50|13036.46|12916.46|13028.47|12908.47|13036.46|12916.46|13028.47|12908.47|10
1624437720000|2021-06-23 08:42:00|13029.27|12909.27|13030.36|12910.36|13030.36|12910.36|13028.94|12908.94|10
1624437730000|2021-06-23 08:42:10|13030.13|12910.13|13031.05|12911.05|13031.06|12911.06|13030.13|12910.13|10
1624437740000|2021-06-23 08:42:20|13031.18|12911.18|13031.3|12911.3|13031.91|12911.91|13031.08|12911.08|10
1624437750000|2021-06-23 08:42:30|13031.61|12911.61|13029.66|12909.66|13031.61|12911.61|13029.66|12909.66|10
1624437760000|2021-06-23 08:42:40|13030.13|12910.13|13027.52|12907.52|13030.13|12910.13|13027.49|12907.49|10
1624437770000|2021-06-23 08:42:50|13026.79|12906.79|13025.52|12905.52|13027.45|12907.45|13025.52|12905.52|10
1624437780000|2021-06-23 08:43:00|13025.36|12905.36|13026.5|12906.5|13026.5|12906.5|13024.64|12904.64|10
1624437790000|2021-06-23 08:43:10|13026.54|12906.54|13026.47|12906.47|13027.02|12907.02|13026.33|12906.33|9
1624437800000|2021-06-23 08:43:20|13026.44|12906.44|13026.13|12906.13|13026.73|12906.73|13026|12906|10
1624437810000|2021-06-23 08:43:30|13025.62|12905.62|13026.97|12906.97|13026.97|12906.97|13025.49|12905.49|9
1624437820000|2021-06-23 08:43:40|13027.9|12907.9|13029.78|12909.78|13029.8|12909.8|13027.52|12907.52|10
1624437830000|2021-06-23 08:43:50|13029.62|12909.62|13030.43|12910.43|13030.43|12910.43|13029.62|12909.62|9
1624437840000|2021-06-23 08:44:00|13030.45|12910.45|13031.11|12911.11|13031.11|12911.11|13030.26|12910.26|8
1624437850000|2021-06-23 08:44:10|13031.07|12911.07|13032.55|12912.55|13032.55|12912.55|13031.07|12911.07|9
1624437860000|2021-06-23 08:44:20|13033.54|12913.54|13028.43|12908.43|13035.09|12915.09|13028.43|12908.43|10
1624437870000|2021-06-23 08:44:30|13027.25|12907.25|13026.49|12906.49|13027.25|12907.25|13025.49|12905.49|9
1624437880000|2021-06-23 08:44:40|13026.29|12906.29|13026.1|12906.1|13026.68|12906.68|13026.1|12906.1|6
1624437890000|2021-06-23 08:44:50|13026.37|12906.37|13026.53|12906.53|13027.06|12907.06|13026.37|12906.37|9
1624437900000|2021-06-23 08:45:00|13026.35|12906.35|13028.75|12908.75|13028.75|12908.75|13026.35|12906.35|8
1624437910000|2021-06-23 08:45:10|13029.21|12909.21|13036.05|12916.05|13036.05|12916.05|13029.21|12909.21|10
1624437920000|2021-06-23 08:45:20|13035.87|12915.87|13041.27|12921.27|13041.27|12921.27|13035.87|12915.87|10
1624437930000|2021-06-23 08:45:30|13042.26|12922.26|13048.29|12928.29|13048.29|12928.29|13042.26|12922.26|10
1624437940000|2021-06-23 08:45:40|13048.44|12928.44|13050.2|12930.2|13050.91|12930.91|13048.44|12928.44|10
1624437950000|2021-06-23 08:45:50|13050.09|12930.09|13049.07|12929.07|13050.09|12930.09|13049.07|12929.07|10
1624437960000|2021-06-23 08:46:00|13048.67|12928.67|13043.39|12923.39|13048.67|12928.67|13043.39|12923.39|10
1624437970000|2021-06-23 08:46:10|13042.33|12922.33|13037.87|12917.87|13042.77|12922.77|13037.87|12917.87|10
1624437980000|2021-06-23 08:46:20|13036.42|12916.42|13029.68|12909.68|13036.42|12916.42|13029.65|12909.65|10
1624437990000|2021-06-23 08:46:30|13029.01|12909.01|13024.03|12904.03|13029.01|12909.01|13024.03|12904.03|10
1624438000000|2021-06-23 08:46:40|13022.59|12902.59|13018.58|12898.58|13022.59|12902.59|13018.58|12898.58|9
1624438010000|2021-06-23 08:46:50|13017.35|12897.35|13020.84|12900.84|13020.84|12900.84|13017.09|12897.09|10
1624438020000|2021-06-23 08:47:00|13021.21|12901.21|13015.12|12895.12|13022.55|12902.55|13015.12|12895.12|10
1624438030000|2021-06-23 08:47:10|13013.79|12893.79|13014|12894|13014.34|12894.34|13012.86|12892.86|10
1624438040000|2021-06-23 08:47:20|13014.6|12894.6|13016.03|12896.03|13016.03|12896.03|13014.51|12894.51|10
1624438050000|2021-06-23 08:47:30|13016.17|12896.17|13017.63|12897.63|13017.63|12897.63|13015.89|12895.89|10
1624438060000|2021-06-23 08:47:40|13017.86|12897.86|13019.7|12899.7|13019.7|12899.7|13017.86|12897.86|8
1624438070000|2021-06-23 08:47:50|13019.8|12899.8|13023.79|12903.79|13023.79|12903.79|13019.8|12899.8|10
1624438080000|2021-06-23 08:48:00|13023.36|12903.36|13026.1|12906.1|13026.1|12906.1|13023.36|12903.36|10
1624438090000|2021-06-23 08:48:10|13026.12|12906.12|13028.97|12908.97|13028.97|12908.97|13026.12|12906.12|9
1624438100000|2021-06-23 08:48:20|13029.67|12909.67|13031.52|12911.52|13031.52|12911.52|13029.59|12909.59|9
1624438110000|2021-06-23 08:48:30|13031.55|12911.55|13032.48|12912.48|13032.49|12912.49|13031.55|12911.55|9
1624438120000|2021-06-23 08:48:40|13032.53|12912.53|13034.29|12914.29|13034.29|12914.29|13032.53|12912.53|10
1624438130000|2021-06-23 08:48:50|13033.37|12913.37|13029.08|12909.08|13033.37|12913.37|13029.08|12909.08|9
1624438140000|2021-06-23 08:49:00|13028.97|12908.97|13028.29|12908.29|13029.03|12909.03|13028.29|12908.29|9
1624438150000|2021-06-23 08:49:10|13028.42|12908.42|13025.87|12905.87|13028.42|12908.42|13025.87|12905.87|10
1624438160000|2021-06-23 08:49:20|13025.3|12905.3|13024.01|12904.01|13025.3|12905.3|13023.82|12903.82|10
1624438170000|2021-06-23 08:49:30|13023.68|12903.68|13022.15|12902.15|13023.68|12903.68|13022|12902|10
1624438180000|2021-06-23 08:49:40|13022.4|12902.4|13019.68|12899.68|13022.42|12902.42|13019.68|12899.68|10
1624438190000|2021-06-23 08:49:50|13019.56|12899.56|13018.79|12898.79|13019.77|12899.77|13018.78|12898.78|10
1624438200000|2021-06-23 08:50:00|13018.78|12898.78|13014.9|12894.9|13019.04|12899.04|13014.9|12894.9|9
1624438210000|2021-06-23 08:50:10|13015.56|12895.56|13019.06|12899.06|13019.06|12899.06|13015.56|12895.56|10
1624438220000|2021-06-23 08:50:20|13020.31|12900.31|13022.07|12902.07|13022.07|12902.07|13020.31|12900.31|9
1624438230000|2021-06-23 08:50:30|13022.81|12902.81|13029.71|12909.71|13029.71|12909.71|13022.81|12902.81|10
1624438240000|2021-06-23 08:50:40|13030.73|12910.73|13033.77|12913.77|13034.27|12914.27|13030.73|12910.73|10
1624438250000|2021-06-23 08:50:50|13033.6|12913.6|13035.32|12915.32|13035.32|12915.32|13033.6|12913.6|9
1624438260000|2021-06-23 08:51:00|13033.92|12913.92|13035.6|12915.6|13035.6|12915.6|13033.67|12913.67|9
1624438270000|2021-06-23 08:51:10|13035.64|12915.64|13039.12|12919.12|13039.12|12919.12|13035.64|12915.64|9
1624438280000|2021-06-23 08:51:20|13039.76|12919.76|13040.5|12920.5|13040.5|12920.5|13039.25|12919.25|10
1624438290000|2021-06-23 08:51:30|13042.14|12922.14|13043.66|12923.66|13043.83|12923.83|13042.14|12922.14|10
1624438300000|2021-06-23 08:51:40|13043.42|12923.42|13043.2|12923.2|13043.48|12923.48|13042.64|12922.64|10
1624438310000|2021-06-23 08:51:50|13043.74|12923.74|13044.31|12924.31|13044.36|12924.36|13043.7|12923.7|9
1624438320000|2021-06-23 08:52:00|13044.79|12924.79|13045.24|12925.24|13045.37|12925.37|13044.54|12924.54|10
1624438330000|2021-06-23 08:52:10|13045.32|12925.32|13044.66|12924.66|13045.47|12925.47|13044.57|12924.57|10
1624438340000|2021-06-23 08:52:20|13044.31|12924.31|13044.41|12924.41|13044.41|12924.41|13043.52|12923.52|8
1624438350000|2021-06-23 08:52:30|13043.61|12923.61|13044.85|12924.85|13044.85|12924.85|13043.24|12923.24|8
1624438360000|2021-06-23 08:52:40|13045.25|12925.25|13046.75|12926.75|13046.75|12926.75|13045.25|12925.25|7
1624438370000|2021-06-23 08:52:50|13046.93|12926.93|13047.34|12927.34|13048.21|12928.21|13046.93|12926.93|10
1624438380000|2021-06-23 08:53:00|13047.24|12927.24|13047.4|12927.4|13047.42|12927.42|13047|12927|7
1624438390000|2021-06-23 08:53:10|13046.21|12926.21|13045.48|12925.48|13046.21|12926.21|13045.09|12925.09|8
1624438400000|2021-06-23 08:53:20|13045.45|12925.45|13038.29|12918.29|13045.45|12925.45|13038.29|12918.29|10
1624438410000|2021-06-23 08:53:30|13038.25|12918.25|13038.32|12918.32|13038.32|12918.32|13037.94|12917.94|10
1624438420000|2021-06-23 08:53:40|13037.4|12917.4|13036.69|12916.69|13037.4|12917.4|13036.56|12916.56|6
1624438430000|2021-06-23 08:53:50|13036.62|12916.62|13036.61|12916.61|13037.62|12917.62|13036.59|12916.59|9
1624438440000|2021-06-23 08:54:00|13035.9|12915.9|13035.58|12915.58|13037.02|12917.02|13035.58|12915.58|10
1624438450000|2021-06-23 08:54:10|13035.57|12915.57|13034.37|12914.37|13035.57|12915.57|13034.37|12914.37|8
1624438460000|2021-06-23 08:54:20|13034.21|12914.21|13034.05|12914.05|13034.42|12914.42|13034.04|12914.04|9
1624438470000|2021-06-23 08:54:30|13033.7|12913.7|13032.28|12912.28|13033.7|12913.7|13032.28|12912.28|8
1624438480000|2021-06-23 08:54:40|13032.2|12912.2|13033.68|12913.68|13033.68|12913.68|13032.2|12912.2|9
1624438490000|2021-06-23 08:54:50|13033.47|12913.47|13031.44|12911.44|13033.47|12913.47|13031.44|12911.44|10
1624438500000|2021-06-23 08:55:00|13031.42|12911.42|13027.85|12907.85|13031.42|12911.42|13027.85|12907.85|9
1624438510000|2021-06-23 08:55:10|13027.53|12907.53|13026.21|12906.21|13028.48|12908.48|13025.94|12905.94|10
1624438520000|2021-06-23 08:55:20|13026.42|12906.42|13022.42|12902.42|13026.42|12906.42|13022.17|12902.17|10
1624438530000|2021-06-23 08:55:30|13022.41|12902.41|13021.92|12901.92|13022.41|12902.41|13021.9|12901.9|10
1624438540000|2021-06-23 08:55:40|13021.95|12901.95|13023.25|12903.25|13023.25|12903.25|13021.76|12901.76|8
1624438550000|2021-06-23 08:55:50|13023.33|12903.33|13022.61|12902.61|13023.33|12903.33|13022.61|12902.61|9
1624438560000|2021-06-23 08:56:00|13022.62|12902.62|13022.76|12902.76|13023.5|12903.5|13022.48|12902.48|10
1624438570000|2021-06-23 08:56:10|13022.88|12902.88|13022.94|12902.94|13023.02|12903.02|13022.71|12902.71|7
1624438580000|2021-06-23 08:56:20|13022.78|12902.78|13021.2|12901.2|13022.78|12902.78|13021.2|12901.2|9
1624438590000|2021-06-23 08:56:30|13021.23|12901.23|13019.01|12899.01|13021.23|12901.23|13019.01|12899.01|10
1624438600000|2021-06-23 08:56:40|13018.57|12898.57|13018.27|12898.27|13018.87|12898.87|13018.27|12898.27|7
1624438610000|2021-06-23 08:56:50|13018.57|12898.57|13018.51|12898.51|13019.1|12899.1|13017.62|12897.62|10
1624438620000|2021-06-23 08:57:00|13018.66|12898.66|13018.35|12898.35|13018.9|12898.9|13018.35|12898.35|9
1624438630000|2021-06-23 08:57:10|13018.32|12898.32|13018.33|12898.33|13018.46|12898.46|13017.94|12897.94|9
1624438640000|2021-06-23 08:57:20|13018.6|12898.6|13018.17|12898.17|13019.13|12899.13|13018.17|12898.17|10
1624438650000|2021-06-23 08:57:30|13017.86|12897.86|13017.21|12897.21|13018.46|12898.46|13017.21|12897.21|10
1624438660000|2021-06-23 08:57:40|13017.22|12897.22|13014.82|12894.82|13017.26|12897.26|13014.69|12894.69|10
1624438670000|2021-06-23 08:57:50|13014.66|12894.66|13011.92|12891.92|13014.66|12894.66|13011.71|12891.71|6
1624438680000|2021-06-23 08:58:00|13011.82|12891.82|13012.51|12892.51|13012.51|12892.51|13010.96|12890.96|8
1624438690000|2021-06-23 08:58:10|13012.23|12892.23|13012.72|12892.72|13012.94|12892.94|13012.23|12892.23|10
1624438700000|2021-06-23 08:58:20|13012.62|12892.62|13010.49|12890.49|13013.68|12893.68|13010.49|12890.49|10
1624438710000|2021-06-23 08:58:30|13007.66|12887.66|12985.86|12865.86|13007.66|12887.66|12985.86|12865.86|10
1624438720000|2021-06-23 08:58:40|12982.8|12862.8|12965.5|12845.5|12982.8|12862.8|12965.5|12845.5|10
1624438730000|2021-06-23 08:58:50|12964.67|12844.67|12946.86|12826.86|12964.67|12844.67|12946.86|12826.86|10
1624438740000|2021-06-23 08:59:00|12946.47|12826.47|12944.27|12824.27|12946.47|12826.47|12942.35|12822.35|10
1624438750000|2021-06-23 08:59:10|12944.28|12824.28|12945.4|12825.4|12945.51|12825.51|12943.48|12823.48|10
1624438760000|2021-06-23 08:59:20|12945.05|12825.05|12941.03|12821.03|12945.05|12825.05|12941.03|12821.03|10
1624438770000|2021-06-23 08:59:30|12941.11|12821.11|12940.5|12820.5|12941.11|12821.11|12939.25|12819.25|9
1624438780000|2021-06-23 08:59:40|12941.38|12821.38|12938.86|12818.86|12941.7|12821.7|12938.86|12818.86|10
1624438790000|2021-06-23 08:59:50|12938.8|12818.8|12931.38|12811.38|12938.8|12818.8|12931.38|12811.38|10
1624438800000|2021-06-23 09:00:00|12929.27|12809.27|12911.16|12791.16|12929.27|12809.27|12911.16|12791.16|10
1624438810000|2021-06-23 09:00:10|12909.57|12789.57|12905.72|12785.72|12910.27|12790.27|12905.72|12785.72|10
1624438820000|2021-06-23 09:00:20|12905.02|12785.02|12901.81|12781.81|12905.64|12785.64|12901.81|12781.81|10
1624438830000|2021-06-23 09:00:30|12901.71|12781.71|12903.7|12783.7|12904|12784|12901.68|12781.68|10
1624438840000|2021-06-23 09:00:40|12904.61|12784.61|12910.07|12790.07|12910.07|12790.07|12904.21|12784.21|10
1624438850000|2021-06-23 09:00:50|12911.91|12791.91|12920.25|12800.25|12920.25|12800.25|12911.48|12791.48|10
1624438860000|2021-06-23 09:01:00|12920.26|12800.26|12930.33|12810.33|12930.33|12810.33|12920.26|12800.26|10
1624438870000|2021-06-23 09:01:10|12929.98|12809.98|12931.33|12811.33|12931.33|12811.33|12929.98|12809.98|10
1624438880000|2021-06-23 09:01:20|12932.66|12812.66|12944.23|12824.23|12944.54|12824.54|12932.66|12812.66|10
1624438890000|2021-06-23 09:01:30|12944.53|12824.53|12947.77|12827.77|12947.77|12827.77|12944.53|12824.53|10
1624438900000|2021-06-23 09:01:40|12948.25|12828.25|12952.65|12832.65|12952.65|12832.65|12948.25|12828.25|10
1624438910000|2021-06-23 09:01:50|12953.09|12833.09|12961.61|12841.61|12961.7|12841.7|12953.09|12833.09|10
1624438920000|2021-06-23 09:02:00|12962.08|12842.08|12961.88|12841.88|12962.66|12842.66|12961.6|12841.6|10
1624438930000|2021-06-23 09:02:10|12961.93|12841.93|12960.95|12840.95|12961.93|12841.93|12960.26|12840.26|10
1624438940000|2021-06-23 09:02:20|12961.62|12841.62|12962.71|12842.71|12963.72|12843.72|12961.62|12841.62|10
1624438950000|2021-06-23 09:02:30|12962.3|12842.3|12961.66|12841.66|12962.3|12842.3|12961.34|12841.34|10
1624438960000|2021-06-23 09:02:40|12961.7|12841.7|12964.3|12844.3|12964.3|12844.3|12961.64|12841.64|9
1624438970000|2021-06-23 09:02:50|12964.85|12844.85|12970.77|12850.77|12970.77|12850.77|12964.85|12844.85|10
1624438980000|2021-06-23 09:03:00|12971.27|12851.27|12971.07|12851.07|12971.27|12851.27|12969.39|12849.39|10
1624438990000|2021-06-23 09:03:10|12971.24|12851.24|12970.69|12850.69|12971.24|12851.24|12969.39|12849.39|9
1624439000000|2021-06-23 09:03:20|12970.7|12850.7|12972.04|12852.04|12972.04|12852.04|12970.63|12850.63|10
1624439010000|2021-06-23 09:03:30|12971.74|12851.74|12981.32|12861.32|12981.51|12861.51|12971.48|12851.48|10
1624439020000|2021-06-23 09:03:40|12981.85|12861.85|12982.34|12862.34|12982.87|12862.87|12981.85|12861.85|10
1624439030000|2021-06-23 09:03:50|12981.98|12861.98|12980.09|12860.09|12981.98|12861.98|12980.09|12860.09|10
1624439040000|2021-06-23 09:04:00|12979.4|12859.4|12977.39|12857.39|12979.4|12859.4|12977.39|12857.39|10
1624439050000|2021-06-23 09:04:10|12977.8|12857.8|12974.5|12854.5|12977.8|12857.8|12974.5|12854.5|10
1624439060000|2021-06-23 09:04:20|12974.03|12854.03|12971.52|12851.52|12974.79|12854.79|12971.52|12851.52|10
1624439070000|2021-06-23 09:04:30|12971.47|12851.47|12966.06|12846.06|12971.47|12851.47|12966.06|12846.06|9
1624439080000|2021-06-23 09:04:40|12965.94|12845.94|12961.84|12841.84|12966.02|12846.02|12961.84|12841.84|10
1624439090000|2021-06-23 09:04:50|12960.95|12840.95|12956.22|12836.22|12960.95|12840.95|12956.22|12836.22|10
1624439100000|2021-06-23 09:05:00|12954.8|12834.8|12940.17|12820.17|12954.8|12834.8|12940.17|12820.17|10
1624439110000|2021-06-23 09:05:10|12938.06|12818.06|12940.22|12820.22|12940.22|12820.22|12937.52|12817.52|9
1624439120000|2021-06-23 09:05:20|12941.02|12821.02|12942.91|12822.91|12943.21|12823.21|12940.01|12820.01|10
1624439130000|2021-06-23 09:05:30|12943.94|12823.94|12952.67|12832.67|12952.67|12832.67|12943.94|12823.94|10
1624439140000|2021-06-23 09:05:40|12953.2|12833.2|12955.71|12835.71|12955.71|12835.71|12953.2|12833.2|10
1624439150000|2021-06-23 09:05:50|12955.69|12835.69|12958.55|12838.55|12958.55|12838.55|12955.69|12835.69|9
1624439160000|2021-06-23 09:06:00|12958.64|12838.64|12962.76|12842.76|12962.76|12842.76|12958.64|12838.64|10
1624439170000|2021-06-23 09:06:10|12963.13|12843.13|12963.65|12843.65|12963.65|12843.65|12962.93|12842.93|9
1624439180000|2021-06-23 09:06:20|12963.83|12843.83|12965.95|12845.95|12966.53|12846.53|12963.83|12843.83|9
1624439190000|2021-06-23 09:06:30|12966|12846|12967.38|12847.38|12967.38|12847.38|12966|12846|9
1624439200000|2021-06-23 09:06:40|12968.11|12848.11|12970.79|12850.79|12970.79|12850.79|12968.11|12848.11|9
1624439210000|2021-06-23 09:06:50|12970.91|12850.91|12974.8|12854.8|12974.8|12854.8|12970.91|12850.91|10
1624439220000|2021-06-23 09:07:00|12975.2|12855.2|12977.4|12857.4|12977.66|12857.66|12975.2|12855.2|10
1624439230000|2021-06-23 09:07:10|12977.24|12857.24|12978.26|12858.26|12978.26|12858.26|12977.24|12857.24|10
1624439240000|2021-06-23 09:07:20|12978.25|12858.25|12974.51|12854.51|12978.43|12858.43|12974.51|12854.51|10
1624439250000|2021-06-23 09:07:30|12973.59|12853.59|12969.37|12849.37|12973.59|12853.59|12969.37|12849.37|9
1624439260000|2021-06-23 09:07:40|12969.32|12849.32|12967.38|12847.38|12969.34|12849.34|12967.38|12847.38|10
1624439270000|2021-06-23 09:07:50|12967.77|12847.77|12966.39|12846.39|12967.83|12847.83|12966.07|12846.07|10
1624439280000|2021-06-23 09:08:00|12966.38|12846.38|12967.16|12847.16|12967.16|12847.16|12966.31|12846.31|10
1624439290000|2021-06-23 09:08:10|12967.32|12847.32|12970.74|12850.74|12970.74|12850.74|12967.32|12847.32|10
1624439300000|2021-06-23 09:08:20|12971.05|12851.05|12973.76|12853.76|12973.76|12853.76|12971.05|12851.05|9
1624439310000|2021-06-23 09:08:30|12973.91|12853.91|12979.4|12859.4|12979.4|12859.4|12973.91|12853.91|10
1624439320000|2021-06-23 09:08:40|12979.24|12859.24|12978.77|12858.77|12979.24|12859.24|12978.19|12858.19|10
1624439330000|2021-06-23 09:08:50|12978.56|12858.56|12986.79|12866.79|12986.79|12866.79|12978.4|12858.4|10
1624439340000|2021-06-23 09:09:00|12986.8|12866.8|12990.96|12870.96|12990.96|12870.96|12986.8|12866.8|10
1624439350000|2021-06-23 09:09:10|12990.97|12870.97|12992.31|12872.31|12992.68|12872.68|12990.97|12870.97|10
1624439360000|2021-06-23 09:09:20|12992.8|12872.8|12994.03|12874.03|12994.72|12874.72|12992.8|12872.8|9
1624439370000|2021-06-23 09:09:30|12994.85|12874.85|13000.1|12880.1|13000.1|12880.1|12994.85|12874.85|10
1624439380000|2021-06-23 09:09:40|12999.92|12879.92|13002.5|12882.5|13002.5|12882.5|12999.92|12879.92|9
1624439390000|2021-06-23 09:09:50|13002.55|12882.55|13002.38|12882.38|13002.65|12882.65|13002.38|12882.38|10
1624439400000|2021-06-23 09:10:00|13002.34|12882.34|13000.93|12880.93|13002.34|12882.34|13000.93|12880.93|8
1624439410000|2021-06-23 09:10:10|13000.89|12880.89|13000.47|12880.47|13001.07|12881.07|13000.34|12880.34|8
1624439420000|2021-06-23 09:10:20|13001|12881|13004.25|12884.25|13004.25|12884.25|13000.37|12880.37|10
1624439430000|2021-06-23 09:10:30|13004.68|12884.68|13009.47|12889.47|13009.47|12889.47|13004.68|12884.68|10
1624439440000|2021-06-23 09:10:40|13009.52|12889.52|13010.99|12890.99|13010.99|12890.99|13009|12889|10
1624439450000|2021-06-23 09:10:50|13010.92|12890.92|13013.44|12893.44|13013.44|12893.44|13010.92|12890.92|10
1624439460000|2021-06-23 09:11:00|13012.87|12892.87|13012.66|12892.66|13013.07|12893.07|13012.66|12892.66|10
1624439470000|2021-06-23 09:11:10|13012.41|12892.41|13011.74|12891.74|13012.41|12892.41|13011.74|12891.74|10
1624439480000|2021-06-23 09:11:20|13011.73|12891.73|13021.9|12901.9|13021.9|12901.9|13011.53|12891.53|10
1624439490000|2021-06-23 09:11:30|13022.5|12902.5|13025.38|12905.38|13025.38|12905.38|13022.37|12902.37|10
1624439500000|2021-06-23 09:11:40|13026.16|12906.16|13028.23|12908.23|13028.23|12908.23|13026.16|12906.16|10
1624439510000|2021-06-23 09:11:50|13028.36|12908.36|13028.82|12908.82|13029.51|12909.51|13027.94|12907.94|10
1624439520000|2021-06-23 09:12:00|13028.34|12908.34|13029.09|12909.09|13029.41|12909.41|13028.34|12908.34|10
1624439530000|2021-06-23 09:12:10|13029.23|12909.23|13028.52|12908.52|13029.23|12909.23|13028.52|12908.52|7
1624439540000|2021-06-23 09:12:20|13027.89|12907.89|13026.08|12906.08|13027.89|12907.89|13026.07|12906.07|9
1624439550000|2021-06-23 09:12:30|13026.01|12906.01|13025.97|12905.97|13026.01|12906.01|13025.09|12905.09|9
1624439560000|2021-06-23 09:12:40|13025.95|12905.95|13025.98|12905.98|13025.98|12905.98|13025.34|12905.34|9
1624439570000|2021-06-23 09:12:50|13025.85|12905.85|13024.34|12904.34|13025.9|12905.9|13024.14|12904.14|10
1624439580000|2021-06-23 09:13:00|13024.11|12904.11|13023.94|12903.94|13024.26|12904.26|13022.96|12902.96|9
1624439590000|2021-06-23 09:13:10|13024.87|12904.87|13026.06|12906.06|13026.58|12906.58|13024.87|12904.87|10
1624439600000|2021-06-23 09:13:20|13026.73|12906.73|13032.56|12912.56|13032.56|12912.56|13026.73|12906.73|10
1624439610000|2021-06-23 09:13:30|13032.69|12912.69|13042.1|12922.1|13042.1|12922.1|13032.69|12912.69|10
1624439620000|2021-06-23 09:13:40|13042.27|12922.27|13047.35|12927.35|13047.54|12927.54|13042.27|12922.27|10
1624439630000|2021-06-23 09:13:50|13047.41|12927.41|13049.47|12929.47|13049.47|12929.47|13047.39|12927.39|10
1624439640000|2021-06-23 09:14:00|13050.62|12930.62|13051.48|12931.48|13052.76|12932.76|13050.39|12930.39|10
1624439650000|2021-06-23 09:14:10|13051.46|12931.46|13049.81|12929.81|13051.48|12931.48|13049.81|12929.81|8
1624439660000|2021-06-23 09:14:20|13049.49|12929.49|13049|12929|13049.49|12929.49|13048.11|12928.11|10
1624439670000|2021-06-23 09:14:30|13048.93|12928.93|13046.69|12926.69|13048.93|12928.93|13046.69|12926.69|10
1624439680000|2021-06-23 09:14:40|13045.42|12925.42|13043.21|12923.21|13045.42|12925.42|13043.21|12923.21|10
1624439690000|2021-06-23 09:14:50|13042.36|12922.36|13041.16|12921.16|13042.36|12922.36|13041.1|12921.1|10
1624439700000|2021-06-23 09:15:00|13041.14|12921.14|13039.41|12919.41|13041.14|12921.14|13039.41|12919.41|8
1624439710000|2021-06-23 09:15:10|13038.7|12918.7|13035.25|12915.25|13038.7|12918.7|13035.25|12915.25|10
1624439720000|2021-06-23 09:15:20|13035.24|12915.24|13037.04|12917.04|13037.04|12917.04|13035.03|12915.03|10
1624439730000|2021-06-23 09:15:30|13038.17|12918.17|13045.06|12925.06|13045.06|12925.06|13038.17|12918.17|10
1624439740000|2021-06-23 09:15:40|13045.91|12925.91|13049.21|12929.21|13049.21|12929.21|13045.88|12925.88|10
1624439750000|2021-06-23 09:15:50|13049.34|12929.34|13054.43|12934.43|13054.43|12934.43|13049.34|12929.34|10
1624439760000|2021-06-23 09:16:00|13054.23|12934.23|13054.39|12934.39|13054.83|12934.83|13053.97|12933.97|10
1624439770000|2021-06-23 09:16:10|13054.4|12934.4|13051.66|12931.66|13054.4|12934.4|13051.66|12931.66|8
1624439780000|2021-06-23 09:16:20|13051.45|12931.45|13052.77|12932.77|13052.77|12932.77|13051.43|12931.43|10
1624439790000|2021-06-23 09:16:30|13052.87|12932.87|13057.24|12937.24|13057.67|12937.67|13052.76|12932.76|10
1624439800000|2021-06-23 09:16:40|13057.54|12937.54|13059.62|12939.62|13060.78|12940.78|13057.54|12937.54|10
1624439810000|2021-06-23 09:16:50|13059.92|12939.92|13057.51|12937.51|13059.92|12939.92|13057.46|12937.46|10
1624439820000|2021-06-23 09:17:00|13057.66|12937.66|13056.41|12936.41|13057.66|12937.66|13056.41|12936.41|10
1624439830000|2021-06-23 09:17:10|13056.55|12936.55|13057.52|12937.52|13057.52|12937.52|13055.81|12935.81|9
1624439840000|2021-06-23 09:17:20|13058.14|12938.14|13062.07|12942.07|13062.07|12942.07|13058.14|12938.14|10
1624439850000|2021-06-23 09:17:30|13062.82|12942.82|13065.89|12945.89|13065.89|12945.89|13062.82|12942.82|10
1624439860000|2021-06-23 09:17:40|13066.19|12946.19|13067.5|12947.5|13067.78|12947.78|13066.19|12946.19|8
1624439870000|2021-06-23 09:17:50|13067.23|12947.23|13066.82|12946.82|13067.26|12947.26|13066.81|12946.81|9
1624439880000|2021-06-23 09:18:00|13066.74|12946.74|13066.01|12946.01|13066.74|12946.74|13064.92|12944.92|8
1624439890000|2021-06-23 09:18:10|13065.74|12945.74|13065.45|12945.45|13065.82|12945.82|13065.45|12945.45|6
1624439900000|2021-06-23 09:18:20|13065.6|12945.6|13065.13|12945.13|13065.63|12945.63|13065.13|12945.13|9
1624439910000|2021-06-23 09:18:30|13065.12|12945.12|13062.93|12942.93|13065.12|12945.12|13062.93|12942.93|10
1624439920000|2021-06-23 09:18:40|13063.45|12943.45|13063.78|12943.78|13063.78|12943.78|13063.36|12943.36|10
1624439930000|2021-06-23 09:18:50|13064.07|12944.07|13064.94|12944.94|13064.94|12944.94|13063.84|12943.84|7
1624439940000|2021-06-23 09:19:00|13064.96|12944.96|13064.58|12944.58|13066.22|12946.22|13064.58|12944.58|9
1624439950000|2021-06-23 09:19:10|13064.93|12944.93|13062.91|12942.91|13064.93|12944.93|13062.31|12942.31|10
1624439960000|2021-06-23 09:19:20|13061.95|12941.95|13063.99|12943.99|13063.99|12943.99|13061.95|12941.95|9
1624439970000|2021-06-23 09:19:30|13064.89|12944.89|13066.25|12946.25|13066.25|12946.25|13064.61|12944.61|9
1624439980000|2021-06-23 09:19:40|13066.38|12946.38|13067.05|12947.05|13067.56|12947.56|13066.38|12946.38|9
1624439990000|2021-06-23 09:19:50|13066.8|12946.8|13069.48|12949.48|13069.48|12949.48|13066.77|12946.77|10
1624440000000|2021-06-23 09:20:00|13069.81|12949.81|13074.32|12954.32|13074.32|12954.32|13069.73|12949.73|10
1624440010000|2021-06-23 09:20:10|13074.88|12954.88|13088.54|12968.54|13088.54|12968.54|13074.88|12954.88|10
1624440020000|2021-06-23 09:20:20|13089.02|12969.02|13090.02|12970.02|13090.02|12970.02|13088.89|12968.89|10
1624440030000|2021-06-23 09:20:30|13091.78|12971.78|13094.06|12974.06|13094.06|12974.06|13091.78|12971.78|9
1624440040000|2021-06-23 09:20:40|13094.1|12974.1|13095.99|12975.99|13096.11|12976.11|13094.1|12974.1|10
1624440050000|2021-06-23 09:20:50|13096.6|12976.6|13096.48|12976.48|13097.15|12977.15|13096.48|12976.48|9
1624440060000|2021-06-23 09:21:00|13096.67|12976.67|13098.94|12978.94|13098.94|12978.94|13096.67|12976.67|10
1624440070000|2021-06-23 09:21:10|13098.93|12978.93|13101.75|12981.75|13101.75|12981.75|13098.74|12978.74|10
1624440080000|2021-06-23 09:21:20|13101.79|12981.79|13099.24|12979.24|13101.79|12981.79|13099.24|12979.24|10
1624440090000|2021-06-23 09:21:30|13099.33|12979.33|13094.21|12974.21|13099.33|12979.33|13094.21|12974.21|10
1624440100000|2021-06-23 09:21:40|13093.07|12973.07|13088.99|12968.99|13093.07|12973.07|13088.99|12968.99|10
1624440110000|2021-06-23 09:21:50|13088.76|12968.76|13087.97|12967.97|13089.17|12969.17|13087.97|12967.97|10
1624440120000|2021-06-23 09:22:00|13087.69|12967.69|13089.27|12969.27|13089.41|12969.41|13087.53|12967.53|8
1624440130000|2021-06-23 09:22:10|13089.93|12969.93|13090.92|12970.92|13090.94|12970.94|13089.93|12969.93|8
1624440140000|2021-06-23 09:22:20|13090.51|12970.51|13092.49|12972.49|13092.49|12972.49|13090.51|12970.51|9
1624440150000|2021-06-23 09:22:30|13092.51|12972.51|13092.71|12972.71|13092.99|12972.99|13092.47|12972.47|8
1624440160000|2021-06-23 09:22:40|13092.72|12972.72|13093.55|12973.55|13093.55|12973.55|13092.72|12972.72|8
1624440170000|2021-06-23 09:22:50|13093.56|12973.56|13093.63|12973.63|13093.92|12973.92|13093.32|12973.32|9
1624440180000|2021-06-23 09:23:00|13093.54|12973.54|13094.07|12974.07|13094.07|12974.07|13093.33|12973.33|7
1624440190000|2021-06-23 09:23:10|13094|12974|13093.51|12973.51|13094|12974|13093.51|12973.51|9
1624440200000|2021-06-23 09:23:20|13093.39|12973.39|13093.79|12973.79|13093.8|12973.8|13093.39|12973.39|9
1624440210000|2021-06-23 09:23:30|13093.83|12973.83|13092.79|12972.79|13093.83|12973.83|13092.79|12972.79|6
1624440220000|2021-06-23 09:23:40|13092.78|12972.78|13090.65|12970.65|13092.78|12972.78|13090.65|12970.65|10
1624440230000|2021-06-23 09:23:50|13090.64|12970.64|13087.17|12967.17|13090.64|12970.64|13087.17|12967.17|9
1624440240000|2021-06-23 09:24:00|13087.11|12967.11|13085.89|12965.89|13087.17|12967.17|13085.89|12965.89|10
1624440250000|2021-06-23 09:24:10|13085.74|12965.74|13079.09|12959.09|13085.74|12965.74|13079.09|12959.09|10
1624440260000|2021-06-23 09:24:20|13078.56|12958.56|13072.49|12952.49|13078.56|12958.56|13072.49|12952.49|10
1624440270000|2021-06-23 09:24:30|13071.3|12951.3|13069.51|12949.51|13071.76|12951.76|13069.51|12949.51|10
1624440280000|2021-06-23 09:24:40|13069.41|12949.41|13066.47|12946.47|13069.41|12949.41|13066.23|12946.23|10
1624440290000|2021-06-23 09:24:50|13065.67|12945.67|13063.04|12943.04|13065.67|12945.67|13062.57|12942.57|9
1624440300000|2021-06-23 09:25:00|13063.45|12943.45|13063.62|12943.62|13063.62|12943.62|13063.38|12943.38|9
1624440310000|2021-06-23 09:25:10|13064.25|12944.25|13064.78|12944.78|13065.25|12945.25|13064.25|12944.25|10
1624440320000|2021-06-23 09:25:20|13065.08|12945.08|13065.84|12945.84|13066.59|12946.59|13065.08|12945.08|10
1624440330000|2021-06-23 09:25:30|13065.85|12945.85|13067.11|12947.11|13067.2|12947.2|13065.85|12945.85|8
1624440340000|2021-06-23 09:25:40|13067.26|12947.26|13066.82|12946.82|13067.72|12947.72|13066.82|12946.82|10
1624440350000|2021-06-23 09:25:50|13066.83|12946.83|13065.43|12945.43|13066.83|12946.83|13065.43|12945.43|9
1624440360000|2021-06-23 09:26:00|13065.31|12945.31|13061.3|12941.3|13065.31|12945.31|13061.3|12941.3|10
1624440370000|2021-06-23 09:26:10|13061|12941|13058.23|12938.23|13061|12941|13058.23|12938.23|10
1624440380000|2021-06-23 09:26:20|13057.75|12937.75|13054.16|12934.16|13057.75|12937.75|13054.16|12934.16|10
1624440390000|2021-06-23 09:26:30|13052.61|12932.61|13049.27|12929.27|13052.61|12932.61|13049.27|12929.27|10
1624440400000|2021-06-23 09:26:40|13049.37|12929.37|13050.58|12930.58|13050.58|12930.58|13049.29|12929.29|10
1624440410000|2021-06-23 09:26:50|13050.59|12930.59|13052.59|12932.59|13052.73|12932.73|13050.58|12930.58|10
1624440420000|2021-06-23 09:27:00|13052.41|12932.41|13055.06|12935.06|13055.06|12935.06|13052.41|12932.41|9
1624440430000|2021-06-23 09:27:10|13055.63|12935.63|13057.76|12937.76|13057.76|12937.76|13055.63|12935.63|9
1624440440000|2021-06-23 09:27:20|13057.85|12937.85|13056.04|12936.04|13057.85|12937.85|13055.96|12935.96|10
1624440450000|2021-06-23 09:27:30|13056.26|12936.26|13058.77|12938.77|13058.84|12938.84|13055.88|12935.88|10
1624440460000|2021-06-23 09:27:40|13059.18|12939.18|13061.6|12941.6|13061.67|12941.67|13059.11|12939.11|10
1624440470000|2021-06-23 09:27:50|13061.31|12941.31|13059.12|12939.12|13061.32|12941.32|13059.12|12939.12|10
1624440480000|2021-06-23 09:28:00|13059.1|12939.1|13058.64|12938.64|13059.1|12939.1|13058.25|12938.25|10
1624440490000|2021-06-23 09:28:10|13058.68|12938.68|13058.07|12938.07|13058.68|12938.68|13056.29|12936.29|10
1624440500000|2021-06-23 09:28:20|13058.4|12938.4|13060.85|12940.85|13060.85|12940.85|13058.4|12938.4|10
1624440510000|2021-06-23 09:28:30|13061.09|12941.09|13063.88|12943.88|13063.88|12943.88|13060.03|12940.03|10
1624440520000|2021-06-23 09:28:40|13063.9|12943.9|13064.98|12944.98|13065.32|12945.32|13063.67|12943.67|9
1624440530000|2021-06-23 09:28:50|13066.46|12946.46|13072.39|12952.39|13072.39|12952.39|13064.84|12944.84|10
1624440540000|2021-06-23 09:29:00|13072.1|12952.1|13073.96|12953.96|13073.96|12953.96|13071.67|12951.67|10
1624440550000|2021-06-23 09:29:10|13074.24|12954.24|13074.84|12954.84|13075.78|12955.78|13074.24|12954.24|10
1624440560000|2021-06-23 09:29:20|13074.14|12954.14|13073.69|12953.69|13074.45|12954.45|13073.69|12953.69|9
1624440570000|2021-06-23 09:29:30|13073.68|12953.68|13074.45|12954.45|13074.5|12954.5|13073.68|12953.68|5
1624440580000|2021-06-23 09:29:40|13074.46|12954.46|13075.31|12955.31|13075.32|12955.32|13074.46|12954.46|9
1624440590000|2021-06-23 09:29:50|13075.17|12955.17|13075.01|12955.01|13075.61|12955.61|13074.88|12954.88|10
1624440600000|2021-06-23 09:30:00|13074.86|12954.86|13074.02|12954.02|13074.92|12954.92|13073.57|12953.57|10
1624440610000|2021-06-23 09:30:10|13074.28|12954.28|13074.33|12954.33|13074.33|12954.33|13073.82|12953.82|8
1624440620000|2021-06-23 09:30:20|13075.01|12955.01|13081.2|12961.2|13081.2|12961.2|13075.01|12955.01|10
1624440630000|2021-06-23 09:30:30|13081.7|12961.7|13085.1|12965.1|13085.1|12965.1|13081.7|12961.7|9
1624440640000|2021-06-23 09:30:40|13086.29|12966.29|13087.2|12967.2|13087.34|12967.34|13086.29|12966.29|8
1624440650000|2021-06-23 09:30:50|13086.47|12966.47|13085.3|12965.3|13087.47|12967.47|13085.18|12965.18|9
1624440660000|2021-06-23 09:31:00|13084.04|12964.04|13080.24|12960.24|13084.04|12964.04|13080.24|12960.24|10
1624440670000|2021-06-23 09:31:10|13079.79|12959.79|13074.92|12954.92|13080.22|12960.22|13074.92|12954.92|10
1624440680000|2021-06-23 09:31:20|13074.68|12954.68|13074|12954|13074.79|12954.79|13073.69|12953.69|10
1624440690000|2021-06-23 09:31:30|13073.24|12953.24|13066.63|12946.63|13073.24|12953.24|13066.63|12946.63|10
1624440700000|2021-06-23 09:31:40|13066.86|12946.86|13065.95|12945.95|13066.86|12946.86|13065.77|12945.77|9
1624440710000|2021-06-23 09:31:50|13065.67|12945.67|13062.42|12942.42|13065.77|12945.77|13062.42|12942.42|10
1624440720000|2021-06-23 09:32:00|13062.27|12942.27|13052.93|12932.93|13062.27|12942.27|13052.93|12932.93|10
1624440730000|2021-06-23 09:32:10|13052.68|12932.68|13051.42|12931.42|13052.68|12932.68|13051.42|12931.42|10
1624440740000|2021-06-23 09:32:20|13050.98|12930.98|13052.55|12932.55|13052.55|12932.55|13050.57|12930.57|10
1624440750000|2021-06-23 09:32:30|13052.6|12932.6|13056.53|12936.53|13056.78|12936.78|13052.6|12932.6|10
1624440760000|2021-06-23 09:32:40|13056.68|12936.68|13058.3|12938.3|13058.3|12938.3|13056.68|12936.68|10
1624440770000|2021-06-23 09:32:50|13058.43|12938.43|13058.83|12938.83|13058.83|12938.83|13058.14|12938.14|10
1624440780000|2021-06-23 09:33:00|13056|12936|13050.99|12930.99|13056|12936|13050.99|12930.99|10
1624440790000|2021-06-23 09:33:10|13050.49|12930.49|13048.16|12928.16|13050.49|12930.49|13048.03|12928.03|10
1624440800000|2021-06-23 09:33:20|13047.94|12927.94|13046.54|12926.54|13047.94|12927.94|13046.54|12926.54|10
1624440810000|2021-06-23 09:33:30|13046.58|12926.58|13046.09|12926.09|13046.82|12926.82|13046.09|12926.09|10
1624440820000|2021-06-23 09:33:40|13046.14|12926.14|13045.77|12925.77|13046.14|12926.14|13045.77|12925.77|5
1624440830000|2021-06-23 09:33:50|13045.23|12925.23|13045.23|12925.23|13045.23|12925.23|13044.69|12924.69|9
1624440840000|2021-06-23 09:34:00|13045.5|12925.5|13044.25|12924.25|13045.5|12925.5|13044.25|12924.25|10
1624440850000|2021-06-23 09:34:10|13044.54|12924.54|13044.57|12924.57|13044.77|12924.77|13044.53|12924.53|8
1624440860000|2021-06-23 09:34:20|13044.42|12924.42|13041.19|12921.19|13044.42|12924.42|13041.19|12921.19|10
1624440870000|2021-06-23 09:34:30|13041.13|12921.13|13039.58|12919.58|13041.27|12921.27|13039.58|12919.58|10
1624440880000|2021-06-23 09:34:40|13039.74|12919.74|13039.62|12919.62|13039.81|12919.81|13039.62|12919.62|9
1624440890000|2021-06-23 09:34:50|13039.76|12919.76|13029.61|12909.61|13039.76|12919.76|13029.61|12909.61|9
1624440900000|2021-06-23 09:35:00|13029.23|12909.23|13026.88|12906.88|13029.23|12909.23|13026.88|12906.88|10
1624440910000|2021-06-23 09:35:10|13026.71|12906.71|13026.22|12906.22|13026.71|12906.71|13025.61|12905.61|10
1624440920000|2021-06-23 09:35:20|13026.46|12906.46|13022.16|12902.16|13026.46|12906.46|13022.16|12902.16|9
1624440930000|2021-06-23 09:35:30|13021.37|12901.37|13016.52|12896.52|13021.37|12901.37|13016.52|12896.52|10
1624440940000|2021-06-23 09:35:40|13015.13|12895.13|13010.5|12890.5|13015.13|12895.13|13010.5|12890.5|10
1624440950000|2021-06-23 09:35:50|13010.38|12890.38|13005.29|12885.29|13010.38|12890.38|13005.28|12885.28|10
1624440960000|2021-06-23 09:36:00|13005.05|12885.05|12999.92|12879.92|13005.05|12885.05|12999.79|12879.79|10
1624440970000|2021-06-23 09:36:10|13000.05|12880.05|12995.73|12875.73|13000.75|12880.75|12995.73|12875.73|10
1624440980000|2021-06-23 09:36:20|12994.57|12874.57|12992.46|12872.46|12994.57|12874.57|12992.02|12872.02|10
1624440990000|2021-06-23 09:36:30|12992.51|12872.51|12989.13|12869.13|12992.55|12872.55|12989.13|12869.13|10
1624441000000|2021-06-23 09:36:40|12988.44|12868.44|12983.85|12863.85|12988.44|12868.44|12983.85|12863.85|10
1624441010000|2021-06-23 09:36:50|12983.49|12863.49|12982.94|12862.94|12984.02|12864.02|12982.94|12862.94|10
1624441020000|2021-06-23 09:37:00|12982.81|12862.81|12981.45|12861.45|12982.81|12862.81|12981.24|12861.24|10
1624441030000|2021-06-23 09:37:10|12981.53|12861.53|12980.18|12860.18|12981.73|12861.73|12979.58|12859.58|9
1624441040000|2021-06-23 09:37:20|12980.01|12860.01|12976.19|12856.19|12980.01|12860.01|12976.19|12856.19|10
1624441050000|2021-06-23 09:37:30|12976.52|12856.52|12971.25|12851.25|12976.52|12856.52|12971.25|12851.25|10
1624441060000|2021-06-23 09:37:40|12970.11|12850.11|12968.52|12848.52|12970.11|12850.11|12968.09|12848.09|10
1624441070000|2021-06-23 09:37:50|12968.39|12848.39|12965.23|12845.23|12968.39|12848.39|12965.23|12845.23|10
1624441080000|2021-06-23 09:38:00|12965.22|12845.22|12965.7|12845.7|12965.7|12845.7|12963.55|12843.55|9
1624441090000|2021-06-23 09:38:10|12966.65|12846.65|12969.35|12849.35|12969.35|12849.35|12966.65|12846.65|9
1624441100000|2021-06-23 09:38:20|12969.38|12849.38|12973.41|12853.41|12973.65|12853.65|12969.38|12849.38|10
1624441110000|2021-06-23 09:38:30|12973.34|12853.34|12975.54|12855.54|12975.92|12855.92|12973.26|12853.26|10
1624441120000|2021-06-23 09:38:40|12975.39|12855.39|12975.38|12855.38|12976.29|12856.29|12974.48|12854.48|10
1624441130000|2021-06-23 09:38:50|12975.56|12855.56|12975.45|12855.45|12975.78|12855.78|12975.09|12855.09|10
1624441140000|2021-06-23 09:39:00|12977.19|12857.19|12978.55|12858.55|12979.1|12859.1|12977.19|12857.19|10
1624441150000|2021-06-23 09:39:10|12978.5|12858.5|12979.01|12859.01|12979.01|12859.01|12978.1|12858.1|8
1624441160000|2021-06-23 09:39:20|12979.2|12859.2|12983.76|12863.76|12983.76|12863.76|12979.19|12859.19|10
1624441170000|2021-06-23 09:39:30|12983.65|12863.65|12984.78|12864.78|12984.78|12864.78|12983.65|12863.65|10
1624441180000|2021-06-23 09:39:40|12985.33|12865.33|12987.71|12867.71|12987.71|12867.71|12985.01|12865.01|10
1624441190000|2021-06-23 09:39:50|12988.04|12868.04|12992.58|12872.58|12992.58|12872.58|12988.04|12868.04|9
1624441200000|2021-06-23 09:40:00|12992.78|12872.78|12999.13|12879.13|12999.13|12879.13|12992.78|12872.78|10
1624441210000|2021-06-23 09:40:10|12999.09|12879.09|12998.45|12878.45|12999.14|12879.14|12998.25|12878.25|10
1624441220000|2021-06-23 09:40:20|12997.73|12877.73|12996.63|12876.63|12997.73|12877.73|12996.63|12876.63|9
1624441230000|2021-06-23 09:40:30|12996.64|12876.64|12999.54|12879.54|12999.78|12879.78|12996.64|12876.64|9
1624441240000|2021-06-23 09:40:40|13001.94|12881.94|13007.83|12887.83|13007.83|12887.83|13001.94|12881.94|10
1624441250000|2021-06-23 09:40:50|13008.07|12888.07|13014.99|12894.99|13014.99|12894.99|13008.07|12888.07|10
1624441260000|2021-06-23 09:41:00|13015.09|12895.09|13018.45|12898.45|13018.45|12898.45|13015.09|12895.09|10
1624441270000|2021-06-23 09:41:10|13018.81|12898.81|13018.25|12898.25|13019.75|12899.75|13018.25|12898.25|9
1624441280000|2021-06-23 09:41:20|13018.1|12898.1|13023.8|12903.8|13024.58|12904.58|13018.1|12898.1|10
1624441290000|2021-06-23 09:41:30|13023.81|12903.81|13023.03|12903.03|13023.81|12903.81|13023.03|12903.03|9
1624441300000|2021-06-23 09:41:40|13022.97|12902.97|13021.37|12901.37|13022.97|12902.97|13020.72|12900.72|10
1624441310000|2021-06-23 09:41:50|13020.96|12900.96|13021.92|12901.92|13021.92|12901.92|13020.83|12900.83|9
1624441320000|2021-06-23 09:42:00|13021.99|12901.99|13019.61|12899.61|13021.99|12901.99|13019.61|12899.61|9
1624441330000|2021-06-23 09:42:10|13019.47|12899.47|13018.93|12898.93|13020.12|12900.12|13018.9|12898.9|9
1624441340000|2021-06-23 09:42:20|13018.83|12898.83|13020.33|12900.33|13020.33|12900.33|13018.83|12898.83|10
1624441350000|2021-06-23 09:42:30|13020.23|12900.23|13027.47|12907.47|13027.47|12907.47|13020.23|12900.23|10
1624441360000|2021-06-23 09:42:40|13027.6|12907.6|13029|12909|13029|12909|13027.6|12907.6|10
1624441370000|2021-06-23 09:42:50|13028.92|12908.92|13029.38|12909.38|13029.44|12909.44|13028.1|12908.1|9
1624441380000|2021-06-23 09:43:00|13029.42|12909.42|13027.28|12907.28|13029.56|12909.56|13027.28|12907.28|9
1624441390000|2021-06-23 09:43:10|13026.74|12906.74|13028.17|12908.17|13028.17|12908.17|13026.32|12906.32|9
1624441400000|2021-06-23 09:43:20|13028.57|12908.57|13030.32|12910.32|13030.69|12910.69|13028.57|12908.57|10
1624441410000|2021-06-23 09:43:30|13030.47|12910.47|13030.52|12910.52|13030.52|12910.52|13029.65|12909.65|9
1624441420000|2021-06-23 09:43:40|13030.49|12910.49|13029.64|12909.64|13030.65|12910.65|13029.64|12909.64|8
1624441430000|2021-06-23 09:43:50|13029.58|12909.58|13029.09|12909.09|13029.58|12909.58|13029.08|12909.08|8
1624441440000|2021-06-23 09:44:00|13028.9|12908.9|13027.15|12907.15|13029.19|12909.19|13027.15|12907.15|8
1624441450000|2021-06-23 09:44:10|13026.86|12906.86|13025.81|12905.81|13026.96|12906.96|13025.81|12905.81|10
1624441460000|2021-06-23 09:44:20|13025.77|12905.77|13025.63|12905.63|13025.82|12905.82|13025.54|12905.54|7
1624441470000|2021-06-23 09:44:30|13025.54|12905.54|13026.29|12906.29|13026.29|12906.29|13025.21|12905.21|9
1624441480000|2021-06-23 09:44:40|13025.96|12905.96|13026.64|12906.64|13026.64|12906.64|13025.96|12905.96|9
1624441490000|2021-06-23 09:44:50|13026.84|12906.84|13026.95|12906.95|13026.99|12906.99|13026.84|12906.84|7
1624441500000|2021-06-23 09:45:00|13026.59|12906.59|13026.05|12906.05|13027.11|12907.11|13026.05|12906.05|7
1624441510000|2021-06-23 09:45:10|13026.04|12906.04|13022.43|12902.43|13026.04|12906.04|13022.21|12902.21|9
1624441520000|2021-06-23 09:45:20|13021.93|12901.93|13016.53|12896.53|13021.93|12901.93|13016.53|12896.53|9
1624441530000|2021-06-23 09:45:30|13015.1|12895.1|13013.38|12893.38|13015.1|12895.1|13013.2|12893.2|9
1624441540000|2021-06-23 09:45:40|13012.51|12892.51|13011.49|12891.49|13012.56|12892.56|13011.43|12891.43|8
1624441550000|2021-06-23 09:45:50|13011.65|12891.65|13011.72|12891.72|13012.12|12892.12|13011.63|12891.63|7
1624441560000|2021-06-23 09:46:00|13011.93|12891.93|13008.12|12888.12|13011.93|12891.93|13008.08|12888.08|10
1624441570000|2021-06-23 09:46:10|13008.09|12888.09|13008.01|12888.01|13008.39|12888.39|13007.99|12887.99|6
1624441580000|2021-06-23 09:46:20|13007.99|12887.99|13003.62|12883.62|13007.99|12887.99|13003.43|12883.43|8
1624441590000|2021-06-23 09:46:30|13003.88|12883.88|13002.98|12882.98|13004.04|12884.04|13002.98|12882.98|9
1624441600000|2021-06-23 09:46:40|13003.04|12883.04|12999.61|12879.61|13003.04|12883.04|12999.61|12879.61|10
1624441610000|2021-06-23 09:46:50|12997.89|12877.89|12994.2|12874.2|12997.89|12877.89|12994.2|12874.2|9
1624441620000|2021-06-23 09:47:00|12991.42|12871.42|12987.53|12867.53|12991.42|12871.42|12987.19|12867.19|10
1624441630000|2021-06-23 09:47:10|12986.15|12866.15|12984.02|12864.02|12986.15|12866.15|12984.02|12864.02|10
1624441640000|2021-06-23 09:47:20|12984.01|12864.01|12981.24|12861.24|12984.01|12864.01|12981.24|12861.24|10
1624441650000|2021-06-23 09:47:30|12980.14|12860.14|12978.04|12858.04|12980.14|12860.14|12978.04|12858.04|10
1624441660000|2021-06-23 09:47:40|12978.34|12858.34|12975.58|12855.58|12978.59|12858.59|12975.58|12855.58|10
1624441670000|2021-06-23 09:47:50|12975.62|12855.62|12978.02|12858.02|12978.02|12858.02|12975.62|12855.62|9
1624441680000|2021-06-23 09:48:00|12978.9|12858.9|12981.3|12861.3|12981.3|12861.3|12978.9|12858.9|10
1624441690000|2021-06-23 09:48:10|12981.4|12861.4|12983.99|12863.99|12984.71|12864.71|12981.4|12861.4|9
1624441700000|2021-06-23 09:48:20|12983.76|12863.76|12987.4|12867.4|12987.4|12867.4|12983.76|12863.76|9
1624441710000|2021-06-23 09:48:30|12987.52|12867.52|12986.32|12866.32|12987.94|12867.94|12986.32|12866.32|9
1624441720000|2021-06-23 09:48:40|12986.58|12866.58|12984.94|12864.94|12986.7|12866.7|12984.3|12864.3|9
1624441730000|2021-06-23 09:48:50|12984.85|12864.85|12984.58|12864.58|12985.08|12865.08|12984.47|12864.47|10
1624441740000|2021-06-23 09:49:00|12984.75|12864.75|12985.1|12865.1|12985.26|12865.26|12984.75|12864.75|5
1624441750000|2021-06-23 09:49:10|12984.44|12864.44|12985.82|12865.82|12985.82|12865.82|12984.09|12864.09|9
1624441760000|2021-06-23 09:49:20|12986|12866|12989.73|12869.73|12989.73|12869.73|12986|12866|9
1624441770000|2021-06-23 09:49:30|12989.21|12869.21|12991.81|12871.81|12991.95|12871.95|12988.88|12868.88|10
1624441780000|2021-06-23 09:49:40|12991.89|12871.89|12993.65|12873.65|12993.65|12873.65|12991.89|12871.89|9
1624441790000|2021-06-23 09:49:50|12994.3|12874.3|12999.04|12879.04|12999.04|12879.04|12994.3|12874.3|9
1624441800000|2021-06-23 09:50:00|12998.71|12878.71|13002.6|12882.6|13002.6|12882.6|12998.71|12878.71|10
1624441810000|2021-06-23 09:50:10|13003|12883|13001.26|12881.26|13003|12883|13001.05|12881.05|9
1624441820000|2021-06-23 09:50:20|13001.36|12881.36|13003.69|12883.69|13003.69|12883.69|13001.36|12881.36|7
1624441830000|2021-06-23 09:50:30|13004.2|12884.2|13004.37|12884.37|13004.93|12884.93|13003.1|12883.1|10
1624441840000|2021-06-23 09:50:40|13004.66|12884.66|13005.29|12885.29|13005.83|12885.83|13004.66|12884.66|10
1624441850000|2021-06-23 09:50:50|13005.14|12885.14|13005.07|12885.07|13005.38|12885.38|13005.07|12885.07|7
1624441860000|2021-06-23 09:51:00|13005.18|12885.18|13005.54|12885.54|13005.56|12885.56|13005.18|12885.18|7
1624441870000|2021-06-23 09:51:10|13005.84|12885.84|13006.61|12886.61|13006.89|12886.89|13005.84|12885.84|10
1624441880000|2021-06-23 09:51:20|13006.22|12886.22|13006.34|12886.34|13006.55|12886.55|13006.22|12886.22|7
1624441890000|2021-06-23 09:51:30|13006.31|12886.31|13006.89|12886.89|13006.89|12886.89|13006.3|12886.3|7
1624441900000|2021-06-23 09:51:40|13006.69|12886.69|13007.13|12887.13|13007.19|12887.19|13006.64|12886.64|8
1624441910000|2021-06-23 09:51:50|13007.14|12887.14|13008.79|12888.79|13008.79|12888.79|13007.14|12887.14|7
1624441920000|2021-06-23 09:52:00|13008.77|12888.77|13009.76|12889.76|13009.76|12889.76|13008.71|12888.71|10
1624441930000|2021-06-23 09:52:10|13009.78|12889.78|13011.19|12891.19|13011.19|12891.19|13009.67|12889.67|9
1624441940000|2021-06-23 09:52:20|13011.3|12891.3|13014.19|12894.19|13014.19|12894.19|13011.3|12891.3|10
1624441950000|2021-06-23 09:52:30|13014.26|12894.26|13017.16|12897.16|13017.16|12897.16|13014.26|12894.26|10
1624441960000|2021-06-23 09:52:40|13017.85|12897.85|13019.02|12899.02|13019.11|12899.11|13017.39|12897.39|10
1624441970000|2021-06-23 09:52:50|13018.97|12898.97|13022.4|12902.4|13022.4|12902.4|13018.97|12898.97|9
1624441980000|2021-06-23 09:53:00|13022.24|12902.24|13021.37|12901.37|13022.79|12902.79|13021.37|12901.37|9
1624441990000|2021-06-23 09:53:10|13021.24|12901.24|13017.92|12897.92|13021.24|12901.24|13017.76|12897.76|10
1624442000000|2021-06-23 09:53:20|13017.46|12897.46|13016.16|12896.16|13017.78|12897.78|13016.16|12896.16|10
1624442010000|2021-06-23 09:53:30|13015.15|12895.15|13015.74|12895.74|13015.98|12895.98|13014.2|12894.2|10
1624442020000|2021-06-23 09:53:40|13015.6|12895.6|13016.29|12896.29|13016.32|12896.32|13015.6|12895.6|9
1624442030000|2021-06-23 09:53:50|13016.3|12896.3|13017.94|12897.94|13017.96|12897.96|13016.3|12896.3|10
1624442040000|2021-06-23 09:54:00|13017.79|12897.79|13016.95|12896.95|13017.88|12897.88|13016.48|12896.48|8
1624442050000|2021-06-23 09:54:10|13016.46|12896.46|13017.08|12897.08|13017.08|12897.08|13015.75|12895.75|9
1624442060000|2021-06-23 09:54:20|13017.56|12897.56|13018.24|12898.24|13018.24|12898.24|13016.7|12896.7|9
1624442070000|2021-06-23 09:54:30|13018.32|12898.32|13018.39|12898.39|13018.39|12898.39|13017.84|12897.84|8
1624442080000|2021-06-23 09:54:40|13018.55|12898.55|13020.22|12900.22|13020.22|12900.22|13018.55|12898.55|9
1624442090000|2021-06-23 09:54:50|13020.25|12900.25|13020.93|12900.93|13020.93|12900.93|13020.25|12900.25|8
1624442100000|2021-06-23 09:55:00|13021.16|12901.16|13019.75|12899.75|13021.27|12901.27|13019.75|12899.75|10
1624442110000|2021-06-23 09:55:10|13020.07|12900.07|13017.49|12897.49|13020.14|12900.14|13017.49|12897.49|8
1624442120000|2021-06-23 09:55:20|13020.85|12900.85|13020.83|12900.83|13023.22|12903.22|13020.83|12900.83|10
1624442130000|2021-06-23 09:55:30|13020.66|12900.66|13019.41|12899.41|13020.94|12900.94|13019.41|12899.41|9
1624442140000|2021-06-23 09:55:40|13019.36|12899.36|13014.47|12894.47|13019.36|12899.36|13014.47|12894.47|9
1624442150000|2021-06-23 09:55:50|13011.86|12891.86|13006.48|12886.48|13011.86|12891.86|13006.43|12886.43|9
1624442160000|2021-06-23 09:56:00|13004.83|12884.83|12993.71|12873.71|13004.83|12884.83|12993.71|12873.71|10
1624442170000|2021-06-23 09:56:10|12992.84|12872.84|12990.93|12870.93|12992.84|12872.84|12990.93|12870.93|10
1624442180000|2021-06-23 09:56:20|12991.97|12871.97|12993.64|12873.64|12993.79|12873.79|12991.97|12871.97|10
1624442190000|2021-06-23 09:56:30|12993.19|12873.19|12993.97|12873.97|12994.63|12874.63|12993.19|12873.19|10
1624442200000|2021-06-23 09:56:40|12993.99|12873.99|12991.2|12871.2|12993.99|12873.99|12991.2|12871.2|9
1624442210000|2021-06-23 09:56:50|12991.15|12871.15|12990.29|12870.29|12991.15|12871.15|12990.18|12870.18|7
1624442220000|2021-06-23 09:57:00|12990.62|12870.62|12992.54|12872.54|12992.54|12872.54|12990.29|12870.29|10
1624442230000|2021-06-23 09:57:10|12992.6|12872.6|12993.92|12873.92|12994.54|12874.54|12992.59|12872.59|10
1624442240000|2021-06-23 09:57:20|12993.93|12873.93|12994.99|12874.99|12994.99|12874.99|12993.93|12873.93|9
1624442250000|2021-06-23 09:57:30|12995.08|12875.08|12998.77|12878.77|12998.77|12878.77|12995.08|12875.08|9
1624442260000|2021-06-23 09:57:40|12998.96|12878.96|13002.26|12882.26|13002.34|12882.34|12998.96|12878.96|10
1624442270000|2021-06-23 09:57:50|13001.78|12881.78|13002.35|12882.35|13002.43|12882.43|13001.43|12881.43|10
1624442280000|2021-06-23 09:58:00|13002.37|12882.37|13005.62|12885.62|13005.62|12885.62|13002.37|12882.37|9
1624442290000|2021-06-23 09:58:10|13005.63|12885.63|13004.04|12884.04|13005.83|12885.83|13004.04|12884.04|10
1624442300000|2021-06-23 09:58:20|13004.55|12884.55|13003.98|12883.98|13004.66|12884.66|13003.63|12883.63|10
1624442310000|2021-06-23 09:58:30|13004.1|12884.1|13006.09|12886.09|13006.67|12886.67|13004.1|12884.1|10
1624442320000|2021-06-23 09:58:40|13006.31|12886.31|13006.47|12886.47|13006.8|12886.8|13006.05|12886.05|5
1624442330000|2021-06-23 09:58:50|13006.11|12886.11|13005.77|12885.77|13006.16|12886.16|13005.56|12885.56|10
1624442340000|2021-06-23 09:59:00|13005.79|12885.79|13005.64|12885.64|13005.8|12885.8|13004.76|12884.76|10
1624442350000|2021-06-23 09:59:10|13005.19|12885.19|13005.29|12885.29|13006.6|12886.6|13005.19|12885.19|10
1624442360000|2021-06-23 09:59:20|13005.97|12885.97|13004.47|12884.47|13005.97|12885.97|13004.47|12884.47|10
1624442370000|2021-06-23 09:59:30|13003.5|12883.5|13001.42|12881.42|13003.5|12883.5|13001.42|12881.42|10
1624442380000|2021-06-23 09:59:40|13001.14|12881.14|12998.3|12878.3|13001.14|12881.14|12998.3|12878.3|10
1624442390000|2021-06-23 09:59:50|12997.55|12877.55|12996.81|12876.81|12997.84|12877.84|12996.72|12876.72|10
1624442400000|2021-06-23 10:00:00|12996.37|12876.37|12995.39|12875.39|12997|12877|12994.6|12874.6|10
1624442410000|2021-06-23 10:00:10|12995.83|12875.83|12997.33|12877.33|12997.33|12877.33|12995.83|12875.83|10
1624442420000|2021-06-23 10:00:20|12997.34|12877.34|13000.71|12880.71|13000.71|12880.71|12997.12|12877.12|9
1624442430000|2021-06-23 10:00:30|13000.75|12880.75|13004.37|12884.37|13004.37|12884.37|13000.75|12880.75|9
1624442440000|2021-06-23 10:00:40|13004.52|12884.52|13006.47|12886.47|13006.58|12886.58|13003.97|12883.97|8
1624442450000|2021-06-23 10:00:50|13006.49|12886.49|13011.6|12891.6|13011.6|12891.6|13006.49|12886.49|10
1624442460000|2021-06-23 10:01:00|13011.89|12891.89|13012.26|12892.26|13012.46|12892.46|13011.89|12891.89|7
1624442470000|2021-06-23 10:01:10|13013.43|12893.43|13017.11|12897.11|13017.24|12897.24|13013.43|12893.43|9
1624442480000|2021-06-23 10:01:20|13017.49|12897.49|13018.9|12898.9|13018.9|12898.9|13017.41|12897.41|10
1624442490000|2021-06-23 10:01:30|13018.95|12898.95|13016.98|12896.98|13018.95|12898.95|13016.98|12896.98|9
1624442500000|2021-06-23 10:01:40|13016.91|12896.91|13017.84|12897.84|13017.84|12897.84|13016.21|12896.21|10
1624442510000|2021-06-23 10:01:50|13018.14|12898.14|13020.22|12900.22|13020.22|12900.22|13018.14|12898.14|10
1624442520000|2021-06-23 10:02:00|13020.24|12900.24|13022.95|12902.95|13022.95|12902.95|13020.24|12900.24|10
1624442530000|2021-06-23 10:02:10|13024|12904|13026.52|12906.52|13026.52|12906.52|13024|12904|10
1624442540000|2021-06-23 10:02:20|13027.12|12907.12|13028.59|12908.59|13029.28|12909.28|13027.12|12907.12|9
1624442550000|2021-06-23 10:02:30|13028.7|12908.7|13026.29|12906.29|13029.56|12909.56|13026.24|12906.24|10
1624442560000|2021-06-23 10:02:40|13026.07|12906.07|13026.17|12906.17|13026.17|12906.17|13025|12905|10
1624442570000|2021-06-23 10:02:50|13026.02|12906.02|13027.02|12907.02|13027.02|12907.02|13026.02|12906.02|10
1624442580000|2021-06-23 10:03:00|13026.91|12906.91|13026.91|12906.91|13027.06|12907.06|13026.31|12906.31|10
1624442590000|2021-06-23 10:03:10|13026.92|12906.92|13027.05|12907.05|13027.39|12907.39|13026.74|12906.74|9
1624442600000|2021-06-23 10:03:20|13027.86|12907.86|13035.31|12915.31|13035.31|12915.31|13027.86|12907.86|10
1624442610000|2021-06-23 10:03:30|13035.45|12915.45|13037.99|12917.99|13037.99|12917.99|13035.45|12915.45|8
1624442620000|2021-06-23 10:03:40|13038.07|12918.07|13042.27|12922.27|13042.27|12922.27|13038.07|12918.07|10
1624442630000|2021-06-23 10:03:50|13042.54|12922.54|13043.15|12923.15|13043.15|12923.15|13042.54|12922.54|8
1624442640000|2021-06-23 10:04:00|13043.67|12923.67|13043.95|12923.95|13044.44|12924.44|13043.62|12923.62|10
1624442650000|2021-06-23 10:04:10|13043.69|12923.69|13045.3|12925.3|13045.3|12925.3|13043.69|12923.69|10
1624442660000|2021-06-23 10:04:20|13044.98|12924.98|13044.39|12924.39|13044.98|12924.98|13044.09|12924.09|9
1624442670000|2021-06-23 10:04:30|13044.4|12924.4|13044.46|12924.46|13044.46|12924.46|13044.3|12924.3|7
1624442680000|2021-06-23 10:04:40|13043.34|12923.34|13043.86|12923.86|13043.91|12923.91|13042.63|12922.63|10
1624442690000|2021-06-23 10:04:50|13043.76|12923.76|13042.9|12922.9|13043.85|12923.85|13042.7|12922.7|10
1624442700000|2021-06-23 10:05:00|13042.69|12922.69|13041.2|12921.2|13042.85|12922.85|13041.2|12921.2|10
1624442710000|2021-06-23 10:05:10|13040.59|12920.59|13039.42|12919.42|13040.59|12920.59|13039.02|12919.02|9
1624442720000|2021-06-23 10:05:20|13039.4|12919.4|13039.76|12919.76|13040.04|12920.04|13039.23|12919.23|9
1624442730000|2021-06-23 10:05:30|13039.85|12919.85|13040.36|12920.36|13040.36|12920.36|13039.83|12919.83|7
1624442740000|2021-06-23 10:05:40|13041.12|12921.12|13042.95|12922.95|13042.95|12922.95|13040.93|12920.93|10
1624442750000|2021-06-23 10:05:50|13042.93|12922.93|13044.96|12924.96|13045.01|12925.01|13042.93|12922.93|10
1624442760000|2021-06-23 10:06:00|13044.95|12924.95|13045.31|12925.31|13045.85|12925.85|13044.95|12924.95|8
1624442770000|2021-06-23 10:06:10|13045.41|12925.41|13045.7|12925.7|13045.7|12925.7|13045.41|12925.41|9
1624442780000|2021-06-23 10:06:20|13045.59|12925.59|13047.08|12927.08|13047.08|12927.08|13045.51|12925.51|9
1624442790000|2021-06-23 10:06:30|13047.94|12927.94|13048.06|12928.06|13048.06|12928.06|13047.14|12927.14|10
1624442800000|2021-06-23 10:06:40|13048.17|12928.17|13049.57|12929.57|13049.57|12929.57|13048.13|12928.13|10
1624442810000|2021-06-23 10:06:50|13049.69|12929.69|13049.67|12929.67|13050.07|12930.07|13049.67|12929.67|9
1624442820000|2021-06-23 10:07:00|13049.92|12929.92|13052.94|12932.94|13052.94|12932.94|13049.46|12929.46|10
1624442830000|2021-06-23 10:07:10|13053.2|12933.2|13056.36|12936.36|13057.21|12937.21|13053.2|12933.2|10
1624442840000|2021-06-23 10:07:20|13056.12|12936.12|13056.11|12936.11|13056.4|12936.4|13056.1|12936.1|10
1624442850000|2021-06-23 10:07:30|13055.91|12935.91|13056.85|12936.85|13057.09|12937.09|13055.91|12935.91|9
1624442860000|2021-06-23 10:07:40|13055.84|12935.84|13055.91|12935.91|13055.91|12935.91|13055.56|12935.56|8
1624442870000|2021-06-23 10:07:50|13055.98|12935.98|13056.71|12936.71|13057.03|12937.03|13055.98|12935.98|9
1624442880000|2021-06-23 10:08:00|13056.58|12936.58|13053.68|12933.68|13056.58|12936.58|13053.68|12933.68|10
1624442890000|2021-06-23 10:08:10|13053.54|12933.54|13046.63|12926.63|13053.54|12933.54|13046.63|12926.63|10
1624442900000|2021-06-23 10:08:20|13045.87|12925.87|13042.4|12922.4|13045.87|12925.87|13042.4|12922.4|10
1624442910000|2021-06-23 10:08:30|13042.37|12922.37|13039.28|12919.28|13042.37|12922.37|13039.28|12919.28|10
1624442920000|2021-06-23 10:08:40|13038.92|12918.92|13029.88|12909.88|13038.92|12918.92|13029.88|12909.88|10
1624442930000|2021-06-23 10:08:50|13029.9|12909.9|13027.49|12907.49|13029.9|12909.9|13027.49|12907.49|10
1624442940000|2021-06-23 10:09:00|13025.3|12905.3|13022.45|12902.45|13025.3|12905.3|13021.45|12901.45|10
1624442950000|2021-06-23 10:09:10|13021.68|12901.68|13020.24|12900.24|13021.68|12901.68|13019.55|12899.55|10
1624442960000|2021-06-23 10:09:20|13020.35|12900.35|13021.54|12901.54|13021.83|12901.83|13020.35|12900.35|9
1624442970000|2021-06-23 10:09:30|13022.16|12902.16|13024.7|12904.7|13025.03|12905.03|13022.16|12902.16|9
1624442980000|2021-06-23 10:09:40|13023.67|12903.67|13019.41|12899.41|13023.67|12903.67|13019.41|12899.41|10
1624442990000|2021-06-23 10:09:50|13019.31|12899.31|13018.62|12898.62|13020.09|12900.09|13018.62|12898.62|10
1624443000000|2021-06-23 10:10:00|13018.4|12898.4|13016.88|12896.88|13018.84|12898.84|13016.53|12896.53|10
1624443010000|2021-06-23 10:10:10|13016.98|12896.98|13017.43|12897.43|13017.63|12897.63|13015.55|12895.55|10
1624443020000|2021-06-23 10:10:20|13017.45|12897.45|13016.93|12896.93|13018.13|12898.13|13016.54|12896.54|10
1624443030000|2021-06-23 10:10:30|13016.55|12896.55|13018.55|12898.55|13018.55|12898.55|13016.29|12896.29|10
1624443040000|2021-06-23 10:10:40|13018.5|12898.5|13015.6|12895.6|13018.86|12898.86|13015.6|12895.6|10
1624443050000|2021-06-23 10:10:50|13015.23|12895.23|13014.82|12894.82|13015.23|12895.23|13014.73|12894.73|9
1624443060000|2021-06-23 10:11:00|13014.72|12894.72|13012.83|12892.83|13014.72|12894.72|13012.71|12892.71|9
1624443070000|2021-06-23 10:11:10|13012.87|12892.87|13012.73|12892.73|13012.97|12892.97|13012.06|12892.06|8
1624443080000|2021-06-23 10:11:20|13012.48|12892.48|13011.26|12891.26|13012.5|12892.5|13011.26|12891.26|8
1624443090000|2021-06-23 10:11:30|13011.27|12891.27|13011.15|12891.15|13012.68|12892.68|13011.15|12891.15|10
1624443100000|2021-06-23 10:11:40|13009.81|12889.81|13010.39|12890.39|13011.18|12891.18|13009.71|12889.71|10
1624443110000|2021-06-23 10:11:50|13010.21|12890.21|13009.5|12889.5|13010.21|12890.21|13009.3|12889.3|10
1624443120000|2021-06-23 10:12:00|13009.63|12889.63|13007.73|12887.73|13009.63|12889.63|13007.73|12887.73|9
1624443130000|2021-06-23 10:12:10|13007.21|12887.21|13005.46|12885.46|13007.21|12887.21|13005.46|12885.46|8
1624443140000|2021-06-23 10:12:20|13004.71|12884.71|13000.77|12880.77|13004.71|12884.71|13000.77|12880.77|10
1624443150000|2021-06-23 10:12:30|13000.53|12880.53|12995.02|12875.02|13000.53|12880.53|12995.02|12875.02|10
1624443160000|2021-06-23 10:12:40|12995.1|12875.1|12993.92|12873.92|12995.1|12875.1|12993.88|12873.88|9
1624443170000|2021-06-23 10:12:50|12993.9|12873.9|12993.65|12873.65|12993.9|12873.9|12992.75|12872.75|10
1624443180000|2021-06-23 10:13:00|12993.72|12873.72|12992.41|12872.41|12993.79|12873.79|12992.41|12872.41|8
1624443190000|2021-06-23 10:13:10|12992.55|12872.55|12989.12|12869.12|12992.55|12872.55|12989.12|12869.12|10
1624443200000|2021-06-23 10:13:20|12988.91|12868.91|12987.89|12867.89|12988.91|12868.91|12987.74|12867.74|9
1624443210000|2021-06-23 10:13:30|12988.07|12868.07|12989.71|12869.71|12989.71|12869.71|12988.07|12868.07|10
1624443220000|2021-06-23 10:13:40|12989.42|12869.42|12989.82|12869.82|12989.95|12869.95|12989.42|12869.42|9
1624443230000|2021-06-23 10:13:50|12989.51|12869.51|12985.95|12865.95|12989.51|12869.51|12985.93|12865.93|10
1624443240000|2021-06-23 10:14:00|12984.78|12864.78|12981.81|12861.81|12984.79|12864.79|12981.81|12861.81|10
1624443250000|2021-06-23 10:14:10|12981.74|12861.74|12979.03|12859.03|12981.74|12861.74|12978.54|12858.54|10
1624443260000|2021-06-23 10:14:20|12979|12859|12975.91|12855.91|12979.03|12859.03|12975.91|12855.91|10
1624443270000|2021-06-23 10:14:30|12975.81|12855.81|12975.05|12855.05|12975.86|12855.86|12975.05|12855.05|7
1624443280000|2021-06-23 10:14:40|12974.63|12854.63|12975.61|12855.61|12975.7|12855.7|12974.63|12854.63|10
1624443290000|2021-06-23 10:14:50|12975.62|12855.62|12977.34|12857.34|12977.34|12857.34|12975.62|12855.62|8
1624443300000|2021-06-23 10:15:00|12977.86|12857.86|12978.16|12858.16|12978.16|12858.16|12977.33|12857.33|10
1624443310000|2021-06-23 10:15:10|12978.04|12858.04|12974.45|12854.45|12978.04|12858.04|12974.42|12854.42|10
1624443320000|2021-06-23 10:15:20|12973.97|12853.97|12971.45|12851.45|12973.97|12853.97|12971.41|12851.41|10
1624443330000|2021-06-23 10:15:30|12971.57|12851.57|12976.96|12856.96|12976.96|12856.96|12971.57|12851.57|10
1624443340000|2021-06-23 10:15:40|12977.6|12857.6|12982.72|12862.72|12982.72|12862.72|12977.52|12857.52|10
1624443350000|2021-06-23 10:15:50|12985.11|12865.11|12992.58|12872.58|12992.58|12872.58|12985.11|12865.11|9
1624443360000|2021-06-23 10:16:00|12992.32|12872.32|12998.79|12878.79|12998.79|12878.79|12992.32|12872.32|10
1624443370000|2021-06-23 10:16:10|13000.16|12880.16|13001.67|12881.67|13002.47|12882.47|13000.16|12880.16|10
1624443380000|2021-06-23 10:16:20|13001.65|12881.65|13003.52|12883.52|13003.53|12883.53|13001.32|12881.32|9
1624443390000|2021-06-23 10:16:30|13004.02|12884.02|13005.4|12885.4|13005.4|12885.4|13003.95|12883.95|7
1624443400000|2021-06-23 10:16:40|13005.41|12885.41|13003.07|12883.07|13005.41|12885.41|13003.07|12883.07|10
1624443410000|2021-06-23 10:16:50|13002.9|12882.9|13001.06|12881.06|13002.9|12882.9|13001.06|12881.06|9
1624443420000|2021-06-23 10:17:00|13000.53|12880.53|12996.88|12876.88|13000.53|12880.53|12996.88|12876.88|10
1624443430000|2021-06-23 10:17:10|12996.57|12876.57|12990.48|12870.48|12996.57|12876.57|12990.48|12870.48|10
1624443440000|2021-06-23 10:17:20|12989.88|12869.88|12986.55|12866.55|12989.88|12869.88|12986.55|12866.55|10
1624443450000|2021-06-23 10:17:30|12986.5|12866.5|12983.53|12863.53|12986.84|12866.84|12983.53|12863.53|10
1624443460000|2021-06-23 10:17:40|12981.75|12861.75|12975.27|12855.27|12981.75|12861.75|12975.27|12855.27|10
1624443470000|2021-06-23 10:17:50|12975.29|12855.29|12973.73|12853.73|12975.43|12855.43|12973.73|12853.73|10
1624443480000|2021-06-23 10:18:00|12973.08|12853.08|12969.5|12849.5|12973.08|12853.08|12969.5|12849.5|10
1624443490000|2021-06-23 10:18:10|12969.4|12849.4|12967.49|12847.49|12970.02|12850.02|12967.49|12847.49|10
1624443500000|2021-06-23 10:18:20|12967.46|12847.46|12967.83|12847.83|12968.94|12848.94|12967.36|12847.36|10
1624443510000|2021-06-23 10:18:30|12968.49|12848.49|12974.81|12854.81|12974.81|12854.81|12968.49|12848.49|10
1624443520000|2021-06-23 10:18:40|12974.89|12854.89|12974.17|12854.17|12975.39|12855.39|12974.17|12854.17|10
1624443530000|2021-06-23 10:18:50|12974.05|12854.05|12976.15|12856.15|12976.15|12856.15|12974.05|12854.05|9
1624443540000|2021-06-23 10:19:00|12976.97|12856.97|12977.75|12857.75|12978.09|12858.09|12976.95|12856.95|10
1624443550000|2021-06-23 10:19:10|12977.7|12857.7|12981.67|12861.67|12981.67|12861.67|12977.7|12857.7|10
1624443560000|2021-06-23 10:19:20|12981.92|12861.92|12983.35|12863.35|12983.96|12863.96|12981.92|12861.92|9
1624443570000|2021-06-23 10:19:30|12983.99|12863.99|12988.53|12868.53|12988.53|12868.53|12983.99|12863.99|9
1624443580000|2021-06-23 10:19:40|12989.22|12869.22|12989.83|12869.83|12990.18|12870.18|12989.2|12869.2|9
1624443590000|2021-06-23 10:19:50|12989.81|12869.81|12989.05|12869.05|12990.26|12870.26|12988.64|12868.64|10
1624443600000|2021-06-23 10:20:00|12989.36|12869.36|12989.35|12869.35|12989.62|12869.62|12989.35|12869.35|9
1624443610000|2021-06-23 10:20:10|12989.28|12869.28|12992.96|12872.96|12992.96|12872.96|12989.24|12869.24|10
1624443620000|2021-06-23 10:20:20|12993.61|12873.61|12996.64|12876.64|12996.7|12876.7|12993.61|12873.61|9
1624443630000|2021-06-23 10:20:30|12996.71|12876.71|12997.05|12877.05|12997.05|12877.05|12995.22|12875.22|10
1624443640000|2021-06-23 10:20:40|12997.13|12877.13|12998.99|12878.99|12998.99|12878.99|12997.13|12877.13|9
1624443650000|2021-06-23 10:20:50|12999.54|12879.54|13000.88|12880.88|13001.64|12881.64|12999.54|12879.54|10
1624443660000|2021-06-23 10:21:00|13000.63|12880.63|13000.08|12880.08|13000.63|12880.63|12999.51|12879.51|9
1624443670000|2021-06-23 10:21:10|12999.93|12879.93|13004.73|12884.73|13004.73|12884.73|12999.93|12879.93|10
1624443680000|2021-06-23 10:21:20|13005.05|12885.05|13008.21|12888.21|13008.21|12888.21|13005.05|12885.05|10
1624443690000|2021-06-23 10:21:30|13008.32|12888.32|13007.78|12887.78|13008.32|12888.32|13007.67|12887.67|10
1624443700000|2021-06-23 10:21:40|13007.73|12887.73|13007.55|12887.55|13007.73|12887.73|13007.25|12887.25|9
1624443710000|2021-06-23 10:21:50|13008.03|12888.03|13010.63|12890.63|13010.63|12890.63|13007.8|12887.8|10
1624443720000|2021-06-23 10:22:00|13010.65|12890.65|13012.05|12892.05|13012.05|12892.05|13010.5|12890.5|10
1624443730000|2021-06-23 10:22:10|13012.54|12892.54|13013.86|12893.86|13013.86|12893.86|13012.54|12892.54|10
1624443740000|2021-06-23 10:22:20|13013.74|12893.74|13012.65|12892.65|13013.88|12893.88|13012.65|12892.65|8
1624443750000|2021-06-23 10:22:30|13012.56|12892.56|13017.39|12897.39|13017.39|12897.39|13011.7|12891.7|10
1624443760000|2021-06-23 10:22:40|13017.91|12897.91|13016.68|12896.68|13018.24|12898.24|13016.68|12896.68|10
1624443770000|2021-06-23 10:22:50|13016.27|12896.27|13021.29|12901.29|13021.29|12901.29|13016.17|12896.17|9
1624443780000|2021-06-23 10:23:00|13021.44|12901.44|13024.28|12904.28|13024.28|12904.28|13021.44|12901.44|8
1624443790000|2021-06-23 10:23:10|13024.18|12904.18|13028.36|12908.36|13028.36|12908.36|13024.18|12904.18|10
1624443800000|2021-06-23 10:23:20|13028.28|12908.28|13033.34|12913.34|13033.34|12913.34|13028.28|12908.28|10
1624443810000|2021-06-23 10:23:30|13033.54|12913.54|13031.6|12911.6|13033.54|12913.54|13031.6|12911.6|10
1624443820000|2021-06-23 10:23:40|13031.57|12911.57|13031.87|12911.87|13031.95|12911.95|13031.11|12911.11|10
1624443830000|2021-06-23 10:23:50|13031.69|12911.69|13032.57|12912.57|13032.57|12912.57|13031.15|12911.15|10
1624443840000|2021-06-23 10:24:00|13032.61|12912.61|13034.28|12914.28|13034.41|12914.41|13032.61|12912.61|10
1624443850000|2021-06-23 10:24:10|13034.64|12914.64|13035.49|12915.49|13035.83|12915.83|13034.64|12914.64|10
1624443860000|2021-06-23 10:24:20|13034.5|12914.5|13035.7|12915.7|13035.7|12915.7|13034.14|12914.14|9
1624443870000|2021-06-23 10:24:30|13035.86|12915.86|13036.13|12916.13|13036.2|12916.2|13035.59|12915.59|10
1624443880000|2021-06-23 10:24:40|13036.37|12916.37|13038.49|12918.49|13038.6|12918.6|13036.32|12916.32|10
1624443890000|2021-06-23 10:24:50|13038.43|12918.43|13038.2|12918.2|13038.57|12918.57|13037.8|12917.8|10
1624443900000|2021-06-23 10:25:00|13038.08|12918.08|13032.87|12912.87|13038.08|12918.08|13032.87|12912.87|10
1624443910000|2021-06-23 10:25:10|13032.86|12912.86|13034.32|12914.32|13034.67|12914.67|13032.86|12912.86|10
1624443920000|2021-06-23 10:25:20|13033.7|12913.7|13031.56|12911.56|13033.7|12913.7|13031.56|12911.56|10
1624443930000|2021-06-23 10:25:30|13031.49|12911.49|13028.66|12908.66|13031.49|12911.49|13028.66|12908.66|9
1624443940000|2021-06-23 10:25:40|13028.37|12908.37|13026.58|12906.58|13028.37|12908.37|13026.58|12906.58|9
1624443950000|2021-06-23 10:25:50|13026.44|12906.44|13026.25|12906.25|13026.56|12906.56|13024.93|12904.93|9
1624443960000|2021-06-23 10:26:00|13026.33|12906.33|13026.02|12906.02|13026.33|12906.33|13025.87|12905.87|9
1624443970000|2021-06-23 10:26:10|13025.98|12905.98|13027.13|12907.13|13027.31|12907.31|13025.98|12905.98|7
1624443980000|2021-06-23 10:26:20|13027.42|12907.42|13029.6|12909.6|13029.67|12909.67|13027.42|12907.42|9
1624443990000|2021-06-23 10:26:30|13029.28|12909.28|13030.68|12910.68|13030.85|12910.85|13029.28|12909.28|9
1624444000000|2021-06-23 10:26:40|13030.67|12910.67|13029.57|12909.57|13030.67|12910.67|13029.42|12909.42|9
1624444010000|2021-06-23 10:26:50|13029.69|12909.69|13029.57|12909.57|13029.71|12909.71|13029.41|12909.41|10
1624444020000|2021-06-23 10:27:00|13028.08|12908.08|13024.09|12904.09|13028.08|12908.08|13023.85|12903.85|9
1624444030000|2021-06-23 10:27:10|13023.96|12903.96|13022.04|12902.04|13023.96|12903.96|13022.04|12902.04|8
1624444040000|2021-06-23 10:27:20|13021.88|12901.88|13018.8|12898.8|13021.88|12901.88|13018.8|12898.8|9
1624444050000|2021-06-23 10:27:30|13018.74|12898.74|13018.31|12898.31|13019.12|12899.12|13018.31|12898.31|9
1624444060000|2021-06-23 10:27:40|13018.15|12898.15|13018.8|12898.8|13019.11|12899.11|13017.35|12897.35|10
1624444070000|2021-06-23 10:27:50|13019.22|12899.22|13020.75|12900.75|13021.11|12901.11|13019.18|12899.18|9
1624444080000|2021-06-23 10:28:00|13020.6|12900.6|13020.9|12900.9|13020.9|12900.9|13020.14|12900.14|8
1624444090000|2021-06-23 10:28:10|13020.78|12900.78|13023.52|12903.52|13023.52|12903.52|13020.34|12900.34|10
1624444100000|2021-06-23 10:28:20|13023.61|12903.61|13023.56|12903.56|13024.08|12904.08|13023.56|12903.56|9
1624444110000|2021-06-23 10:28:30|13023.58|12903.58|13023.7|12903.7|13024.18|12904.18|13023.55|12903.55|8
1624444120000|2021-06-23 10:28:40|13024.04|12904.04|13025.95|12905.95|13025.95|12905.95|13024.04|12904.04|10
1624444130000|2021-06-23 10:28:50|13025.86|12905.86|13027.71|12907.71|13027.71|12907.71|13025.86|12905.86|10
1624444140000|2021-06-23 10:29:00|13027.74|12907.74|13027.46|12907.46|13028.11|12908.11|13027.43|12907.43|9
1624444150000|2021-06-23 10:29:10|13027.34|12907.34|13027.54|12907.54|13027.58|12907.58|13027.34|12907.34|9
1624444160000|2021-06-23 10:29:20|13027.39|12907.39|13026.84|12906.84|13027.66|12907.66|13026.84|12906.84|9
1624444170000|2021-06-23 10:29:30|13027.47|12907.47|13027.68|12907.68|13027.71|12907.71|13026.71|12906.71|10
1624444180000|2021-06-23 10:29:40|13027.63|12907.63|13027.8|12907.8|13027.82|12907.82|13027.18|12907.18|10
1624444190000|2021-06-23 10:29:50|13028.15|12908.15|13028.41|12908.41|13028.52|12908.52|13028.14|12908.14|7
1624444200000|2021-06-23 10:30:00|13027.97|12907.97|13029.26|12909.26|13029.26|12909.26|13027.97|12907.97|10
1624444210000|2021-06-23 10:30:10|13028.85|12908.85|13029.95|12909.95|13029.95|12909.95|13028.85|12908.85|10
1624444220000|2021-06-23 10:30:20|13029.71|12909.71|13032.35|12912.35|13032.35|12912.35|13029.71|12909.71|10
1624444230000|2021-06-23 10:30:30|13032.9|12912.9|13036.47|12916.47|13036.47|12916.47|13032.9|12912.9|10
1624444240000|2021-06-23 10:30:40|13036.97|12916.97|13037.42|12917.42|13037.42|12917.42|13036.83|12916.83|9
1624444250000|2021-06-23 10:30:50|13037.55|12917.55|13038.55|12918.55|13038.55|12918.55|13037.49|12917.49|9
1624444260000|2021-06-23 10:31:00|13038.42|12918.42|13039.2|12919.2|13039.29|12919.29|13038.39|12918.39|10
1624444270000|2021-06-23 10:31:10|13039.44|12919.44|13040.75|12920.75|13041.23|12921.23|13039.09|12919.09|10
1624444280000|2021-06-23 10:31:20|13040.99|12920.99|13043.42|12923.42|13043.42|12923.42|13040.99|12920.99|8
1624444290000|2021-06-23 10:31:30|13043.51|12923.51|13045.72|12925.72|13045.72|12925.72|13043.51|12923.51|10
1624444300000|2021-06-23 10:31:40|13045.8|12925.8|13045.59|12925.59|13046.35|12926.35|13045.59|12925.59|9
1624444310000|2021-06-23 10:31:50|13045.68|12925.68|13046.06|12926.06|13046.06|12926.06|13045.54|12925.54|10
1624444320000|2021-06-23 10:32:00|13046.07|12926.07|13047.17|12927.17|13047.19|12927.19|13046.07|12926.07|10
1624444330000|2021-06-23 10:32:10|13046.91|12926.91|13050.22|12930.22|13050.22|12930.22|13046.91|12926.91|10
1624444340000|2021-06-23 10:32:20|13050.88|12930.88|13051.99|12931.99|13051.99|12931.99|13050.88|12930.88|10
1624444350000|2021-06-23 10:32:30|13052.41|12932.41|13053.49|12933.49|13053.51|12933.51|13052.18|12932.18|9
1624444360000|2021-06-23 10:32:40|13053.69|12933.69|13055.78|12935.78|13055.78|12935.78|13053.69|12933.69|10
1624444370000|2021-06-23 10:32:50|13056.17|12936.17|13058.43|12938.43|13058.78|12938.78|13056.17|12936.17|10
1624444380000|2021-06-23 10:33:00|13058.17|12938.17|13068.01|12948.01|13068.01|12948.01|13058.17|12938.17|10
1624444390000|2021-06-23 10:33:10|13068.75|12948.75|13073.28|12953.28|13073.28|12953.28|13068.75|12948.75|10
1624444400000|2021-06-23 10:33:20|13073.22|12953.22|13077.02|12957.02|13077.02|12957.02|13073.22|12953.22|9
1624444410000|2021-06-23 10:33:30|13077.4|12957.4|13077.85|12957.85|13078.19|12958.19|13077.35|12957.35|10
1624444420000|2021-06-23 10:33:40|13077.86|12957.86|13079.69|12959.69|13079.69|12959.69|13077.86|12957.86|10
1624444430000|2021-06-23 10:33:50|13080.16|12960.16|13083.41|12963.41|13083.41|12963.41|13080.16|12960.16|10
1624444440000|2021-06-23 10:34:00|13083.54|12963.54|13084.89|12964.89|13084.96|12964.96|13083.54|12963.54|10
1624444450000|2021-06-23 10:34:10|13085.28|12965.28|13090.27|12970.27|13090.27|12970.27|13085.28|12965.28|9
1624444460000|2021-06-23 10:34:20|13091.19|12971.19|13099.57|12979.57|13099.57|12979.57|13091.19|12971.19|10
1624444470000|2021-06-23 10:34:30|13099.7|12979.7|13108.08|12988.08|13108.08|12988.08|13099.7|12979.7|10
1624444480000|2021-06-23 10:34:40|13108.02|12988.02|13113.32|12993.32|13113.32|12993.32|13108.02|12988.02|10
1624444490000|2021-06-23 10:34:50|13113.59|12993.59|13123.58|13003.58|13123.58|13003.58|13113.18|12993.18|10
1624444500000|2021-06-23 10:35:00|13123.75|13003.75|13134.39|13014.39|13134.39|13014.39|13123.75|13003.75|10
1624444510000|2021-06-23 10:35:10|13135.06|13015.06|13135.66|13015.66|13136.16|13016.16|13135.06|13015.06|10
1624444520000|2021-06-23 10:35:20|13135.84|13015.84|13142.16|13022.16|13142.16|13022.16|13135.84|13015.84|10
1624444530000|2021-06-23 10:35:30|13142.29|13022.29|13149.95|13029.95|13150.65|13030.65|13142.12|13022.12|10
1624444540000|2021-06-23 10:35:40|13149.93|13029.93|13147.78|13027.78|13149.93|13029.93|13147.78|13027.78|10
1624444550000|2021-06-23 10:35:50|13147.23|13027.23|13144.96|13024.96|13147.23|13027.23|13144.96|13024.96|10
1624444560000|2021-06-23 10:36:00|13144.89|13024.89|13141.64|13021.64|13144.89|13024.89|13141.64|13021.64|10
1624444570000|2021-06-23 10:36:10|13141.26|13021.26|13140.5|13020.5|13141.56|13021.56|13140.5|13020.5|10
1624444580000|2021-06-23 10:36:20|13140.69|13020.69|13132.45|13012.45|13140.71|13020.71|13132.45|13012.45|10
1624444590000|2021-06-23 10:36:30|13132.12|13012.12|13125.57|13005.57|13132.12|13012.12|13125.29|13005.29|10
1624444600000|2021-06-23 10:36:40|13125.43|13005.43|13119.14|12999.14|13125.43|13005.43|13119.14|12999.14|10
1624444610000|2021-06-23 10:36:50|13115.01|12995.01|13110.39|12990.39|13115.01|12995.01|13110.39|12990.39|9
1624444620000|2021-06-23 10:37:00|13110.09|12990.09|13107.98|12987.98|13110.09|12990.09|13107.98|12987.98|10
1624444630000|2021-06-23 10:37:10|13108.32|12988.32|13110.81|12990.81|13111.04|12991.04|13108.32|12988.32|10
1624444640000|2021-06-23 10:37:20|13110.88|12990.88|13108.13|12988.13|13111.49|12991.49|13108.13|12988.13|10
1624444650000|2021-06-23 10:37:30|13107.94|12987.94|13109.35|12989.35|13109.77|12989.77|13107.86|12987.86|10
1624444660000|2021-06-23 10:37:40|13109.06|12989.06|13104.05|12984.05|13109.42|12989.42|13104.05|12984.05|10
1624444670000|2021-06-23 10:37:50|13102.99|12982.99|13102.03|12982.03|13103.33|12983.33|13102.03|12982.03|10
1624444680000|2021-06-23 10:38:00|13101.83|12981.83|13096.68|12976.68|13101.9|12981.9|13096.68|12976.68|10
1624444690000|2021-06-23 10:38:10|13096.01|12976.01|13097.72|12977.72|13097.72|12977.72|13095.86|12975.86|10
1624444700000|2021-06-23 10:38:20|13099.07|12979.07|13102.94|12982.94|13102.94|12982.94|13099.07|12979.07|10
1624444710000|2021-06-23 10:38:30|13104.25|12984.25|13105.32|12985.32|13105.7|12985.7|13104.25|12984.25|10
1624444720000|2021-06-23 10:38:40|13105.23|12985.23|13104.37|12984.37|13105.23|12985.23|13104.37|12984.37|10
1624444730000|2021-06-23 10:38:50|13104.05|12984.05|13102.25|12982.25|13104.05|12984.05|13102.05|12982.05|10
1624444740000|2021-06-23 10:39:00|13103.22|12983.22|13107.07|12987.07|13107.09|12987.09|13103.22|12983.22|10
1624444750000|2021-06-23 10:39:10|13107.19|12987.19|13108.12|12988.12|13108.12|12988.12|13106.98|12986.98|10
1624444760000|2021-06-23 10:39:20|13108.18|12988.18|13110.75|12990.75|13110.75|12990.75|13108.18|12988.18|10
1624444770000|2021-06-23 10:39:30|13111.01|12991.01|13112.21|12992.21|13112.21|12992.21|13110.94|12990.94|10
1624444780000|2021-06-23 10:39:40|13111.64|12991.64|13107.49|12987.49|13111.64|12991.64|13107.49|12987.49|10
1624444790000|2021-06-23 10:39:50|13107.21|12987.21|13106.87|12986.87|13107.42|12987.42|13106.68|12986.68|9
1624444800000|2021-06-23 10:40:00|13106.22|12986.22|13105.94|12985.94|13106.42|12986.42|13105.79|12985.79|9
1624444810000|2021-06-23 10:40:10|13105.66|12985.66|13103|12983|13105.87|12985.87|13103|12983|10
1624444820000|2021-06-23 10:40:20|13103.18|12983.18|13100.82|12980.82|13103.18|12983.18|13100.82|12980.82|10
1624444830000|2021-06-23 10:40:30|13100.81|12980.81|13097.59|12977.59|13101.2|12981.2|13097.59|12977.59|10
1624444840000|2021-06-23 10:40:40|13096.48|12976.48|13094.19|12974.19|13096.48|12976.48|13094.19|12974.19|10
1624444850000|2021-06-23 10:40:50|13094.22|12974.22|13093.09|12973.09|13094.97|12974.97|13092.94|12972.94|10
1624444860000|2021-06-23 10:41:00|13093.27|12973.27|13093.31|12973.31|13093.38|12973.38|13093.26|12973.26|9
1624444870000|2021-06-23 10:41:10|13093.29|12973.29|13090.24|12970.24|13093.31|12973.31|13090.2|12970.2|10
1624444880000|2021-06-23 10:41:20|13089.22|12969.22|13087.11|12967.11|13089.22|12969.22|13087.11|12967.11|8
1624444890000|2021-06-23 10:41:30|13086.22|12966.22|13083.26|12963.26|13086.35|12966.35|13083.21|12963.21|10
1624444900000|2021-06-23 10:41:40|13083.21|12963.21|13080.08|12960.08|13083.29|12963.29|13080.08|12960.08|8
1624444910000|2021-06-23 10:41:50|13079.77|12959.77|13078.11|12958.11|13079.77|12959.77|13078.05|12958.05|10
1624444920000|2021-06-23 10:42:00|13076.51|12956.51|13074.71|12954.71|13076.51|12956.51|13074.71|12954.71|9
1624444930000|2021-06-23 10:42:10|13074.98|12954.98|13073.59|12953.59|13074.98|12954.98|13073.59|12953.59|10
1624444940000|2021-06-23 10:42:20|13073.57|12953.57|13070.08|12950.08|13073.57|12953.57|13069.86|12949.86|10
1624444950000|2021-06-23 10:42:30|13070.88|12950.88|13075.18|12955.18|13075.18|12955.18|13070.88|12950.88|10
1624444960000|2021-06-23 10:42:40|13075.72|12955.72|13076.12|12956.12|13076.14|12956.14|13075.72|12955.72|10
1624444970000|2021-06-23 10:42:50|13075.98|12955.98|13078.74|12958.74|13078.86|12958.86|13075.98|12955.98|10
1624444980000|2021-06-23 10:43:00|13078.21|12958.21|13077.54|12957.54|13078.21|12958.21|13075.76|12955.76|10
1624444990000|2021-06-23 10:43:10|13077.52|12957.52|13078.71|12958.71|13078.71|12958.71|13077.35|12957.35|10
1624445000000|2021-06-23 10:43:20|13078.87|12958.87|13078.68|12958.68|13079.24|12959.24|13078.65|12958.65|10
1624445010000|2021-06-23 10:43:30|13078.67|12958.67|13080.17|12960.17|13080.17|12960.17|13078.41|12958.41|9
1624445020000|2021-06-23 10:43:40|13080.22|12960.22|13079.75|12959.75|13080.22|12960.22|13079.61|12959.61|10
1624445030000|2021-06-23 10:43:50|13078.89|12958.89|13077.2|12957.2|13078.89|12958.89|13076.4|12956.4|10
1624445040000|2021-06-23 10:44:00|13077.51|12957.51|13081.06|12961.06|13081.06|12961.06|13077.48|12957.48|10
1624445050000|2021-06-23 10:44:10|13080.76|12960.76|13081.64|12961.64|13081.84|12961.84|13080.53|12960.53|10
1624445060000|2021-06-23 10:44:20|13081.42|12961.42|13081.59|12961.59|13081.68|12961.68|13081.42|12961.42|10
1624445070000|2021-06-23 10:44:30|13081.64|12961.64|13081.21|12961.21|13081.65|12961.65|13081.21|12961.21|9
1624445080000|2021-06-23 10:44:40|13081.73|12961.73|13084.8|12964.8|13084.8|12964.8|13081.73|12961.73|10
1624445090000|2021-06-23 10:44:50|13085.86|12965.86|13086.4|12966.4|13086.4|12966.4|13085.86|12965.86|8
1624445100000|2021-06-23 10:45:00|13086.61|12966.61|13092.95|12972.95|13092.95|12972.95|13086.6|12966.6|10
1624445110000|2021-06-23 10:45:10|13094.68|12974.68|13099.97|12979.97|13100.32|12980.32|13094.68|12974.68|10
1624445120000|2021-06-23 10:45:20|13100.16|12980.16|13100.21|12980.21|13100.36|12980.36|13099.59|12979.59|10
1624445130000|2021-06-23 10:45:30|13099.7|12979.7|13098.59|12978.59|13100.37|12980.37|13098.18|12978.18|10
1624445140000|2021-06-23 10:45:40|13098.41|12978.41|13099.16|12979.16|13099.16|12979.16|13098.41|12978.41|8
1624445150000|2021-06-23 10:45:50|13099.19|12979.19|13103.86|12983.86|13103.86|12983.86|13099.19|12979.19|9
1624445160000|2021-06-23 10:46:00|13105.15|12985.15|13118.14|12998.14|13118.14|12998.14|13105.15|12985.15|10
1624445170000|2021-06-23 10:46:10|13118.15|12998.15|13122.36|13002.36|13122.79|13002.79|13118.15|12998.15|10
1624445180000|2021-06-23 10:46:20|13120.22|13000.22|13119.73|12999.73|13120.37|13000.37|13118.72|12998.72|10
1624445190000|2021-06-23 10:46:30|13119.88|12999.88|13117.15|12997.15|13119.88|12999.88|13116.83|12996.83|8
1624445200000|2021-06-23 10:46:40|13116.52|12996.52|13116.04|12996.04|13116.52|12996.52|13116.03|12996.03|8
1624445210000|2021-06-23 10:46:50|13115.08|12995.08|13115.14|12995.14|13115.15|12995.15|13114.08|12994.08|8
1624445220000|2021-06-23 10:47:00|13115.23|12995.23|13116.45|12996.45|13116.45|12996.45|13115.12|12995.12|10
1624445230000|2021-06-23 10:47:10|13116.44|12996.44|13114.37|12994.37|13116.44|12996.44|13114.37|12994.37|9
1624445240000|2021-06-23 10:47:20|13114.36|12994.36|13116.72|12996.72|13117.02|12997.02|13114.36|12994.36|10
1624445250000|2021-06-23 10:47:30|13116.03|12996.03|13115.32|12995.32|13116.03|12996.03|13115.02|12995.02|10
1624445260000|2021-06-23 10:47:40|13114.96|12994.96|13116.2|12996.2|13116.61|12996.61|13114.77|12994.77|10
1624445270000|2021-06-23 10:47:50|13116.12|12996.12|13118.43|12998.43|13118.76|12998.76|13116.12|12996.12|10
1624445280000|2021-06-23 10:48:00|13118.44|12998.44|13118.02|12998.02|13118.71|12998.71|13117.22|12997.22|10
1624445290000|2021-06-23 10:48:10|13117.76|12997.76|13120.2|13000.2|13121.11|13001.11|13117.76|12997.76|9
1624445300000|2021-06-23 10:48:20|13120.78|13000.78|13125.44|13005.44|13125.44|13005.44|13120.78|13000.78|10
1624445310000|2021-06-23 10:48:30|13125.03|13005.03|13126.01|13006.01|13126.01|13006.01|13124.73|13004.73|9
1624445320000|2021-06-23 10:48:40|13125.81|13005.81|13132.44|13012.44|13132.44|13012.44|13125.81|13005.81|10
1624445330000|2021-06-23 10:48:50|13133.7|13013.7|13143.64|13023.64|13143.64|13023.64|13133.7|13013.7|9
1624445340000|2021-06-23 10:49:00|13143.65|13023.65|13147.17|13027.17|13147.17|13027.17|13143.65|13023.65|10
1624445350000|2021-06-23 10:49:10|13147.62|13027.62|13150.01|13030.01|13150.24|13030.24|13147.62|13027.62|9
1624445360000|2021-06-23 10:49:20|13149.39|13029.39|13152.24|13032.24|13152.47|13032.47|13149.39|13029.39|10
1624445370000|2021-06-23 10:49:30|13152.4|13032.4|13152.97|13032.97|13152.97|13032.97|13152.1|13032.1|9
1624445380000|2021-06-23 10:49:40|13152.44|13032.44|13151.09|13031.09|13152.44|13032.44|13151.09|13031.09|8
1624445390000|2021-06-23 10:49:50|13151.16|13031.16|13151.62|13031.62|13151.62|13031.62|13150.14|13030.14|10
1624445400000|2021-06-23 10:50:00|13151.71|13031.71|13150.26|13030.26|13152.09|13032.09|13150.15|13030.15|9
1624445410000|2021-06-23 10:50:10|13151.19|13031.19|13150.88|13030.88|13151.19|13031.19|13150.37|13030.37|9
1624445420000|2021-06-23 10:50:20|13150.83|13030.83|13150.24|13030.24|13151.06|13031.06|13149.96|13029.96|10
1624445430000|2021-06-23 10:50:30|13150.69|13030.69|13148.66|13028.66|13150.71|13030.71|13148.66|13028.66|10
1624445440000|2021-06-23 10:50:40|13149.07|13029.07|13149.27|13029.27|13149.27|13029.27|13148.94|13028.94|8
1624445450000|2021-06-23 10:50:50|13149.08|13029.08|13148.62|13028.62|13149.51|13029.51|13148.53|13028.53|10
1624445460000|2021-06-23 10:51:00|13148.63|13028.63|13143.98|13023.98|13148.63|13028.63|13143.98|13023.98|10
1624445470000|2021-06-23 10:51:10|13143.62|13023.62|13142.84|13022.84|13144.02|13024.02|13142.84|13022.84|9
1624445480000|2021-06-23 10:51:20|13142.77|13022.77|13143.51|13023.51|13143.51|13023.51|13142.63|13022.63|10
1624445490000|2021-06-23 10:51:30|13144.13|13024.13|13144.6|13024.6|13144.6|13024.6|13144.01|13024.01|8
1624445500000|2021-06-23 10:51:40|13144.89|13024.89|13148.95|13028.95|13148.95|13028.95|13144.89|13024.89|10
1624445510000|2021-06-23 10:51:50|13148.9|13028.9|13151.44|13031.44|13151.44|13031.44|13148.89|13028.89|10
1624445520000|2021-06-23 10:52:00|13151.56|13031.56|13152.73|13032.73|13152.73|13032.73|13150.86|13030.86|10
1624445530000|2021-06-23 10:52:10|13152.68|13032.68|13163.14|13043.14|13163.14|13043.14|13152.68|13032.68|10
1624445540000|2021-06-23 10:52:20|13163.78|13043.78|13165.74|13045.74|13166.32|13046.32|13163.78|13043.78|10
1624445550000|2021-06-23 10:52:30|13165.8|13045.8|13169.47|13049.47|13169.47|13049.47|13165.8|13045.8|10
1624445560000|2021-06-23 10:52:40|13169.66|13049.66|13168.49|13048.49|13169.66|13049.66|13168.38|13048.38|9
1624445570000|2021-06-23 10:52:50|13168.98|13048.98|13169.08|13049.08|13170.16|13050.16|13168.8|13048.8|9
1624445580000|2021-06-23 10:53:00|13168.82|13048.82|13166.38|13046.38|13168.92|13048.92|13166.38|13046.38|9
1624445590000|2021-06-23 10:53:10|13165.53|13045.53|13164.26|13044.26|13165.53|13045.53|13164.26|13044.26|10
1624445600000|2021-06-23 10:53:20|13164.31|13044.31|13163.9|13043.9|13164.65|13044.65|13163.87|13043.87|9
1624445610000|2021-06-23 10:53:30|13162.3|13042.3|13162.45|13042.45|13162.72|13042.72|13161.86|13041.86|10
1624445620000|2021-06-23 10:53:40|13162.44|13042.44|13162.25|13042.25|13162.53|13042.53|13162.17|13042.17|10
1624445630000|2021-06-23 10:53:50|13162|13042|13161.47|13041.47|13162.22|13042.22|13161.47|13041.47|10
1624445640000|2021-06-23 10:54:00|13161.41|13041.41|13160.51|13040.51|13161.41|13041.41|13160.51|13040.51|10
1624445650000|2021-06-23 10:54:10|13160.53|13040.53|13160.64|13040.64|13160.64|13040.64|13159.72|13039.72|8
1624445660000|2021-06-23 10:54:20|13160.67|13040.67|13160.38|13040.38|13160.67|13040.67|13159.92|13039.92|10
1624445670000|2021-06-23 10:54:30|13160.89|13040.89|13162.03|13042.03|13162.36|13042.36|13160.89|13040.89|9
1624445680000|2021-06-23 10:54:40|13162.35|13042.35|13164.92|13044.92|13165.1|13045.1|13162.22|13042.22|10
1624445690000|2021-06-23 10:54:50|13164.26|13044.26|13163.47|13043.47|13164.26|13044.26|13163.46|13043.46|10
1624445700000|2021-06-23 10:55:00|13163.42|13043.42|13163.27|13043.27|13163.43|13043.43|13163.08|13043.08|10
1624445710000|2021-06-23 10:55:10|13163.07|13043.07|13161.59|13041.59|13163.07|13043.07|13161.48|13041.48|10
1624445720000|2021-06-23 10:55:20|13161.52|13041.52|13162.64|13042.64|13162.64|13042.64|13161.52|13041.52|9
1624445730000|2021-06-23 10:55:30|13162.65|13042.65|13161.88|13041.88|13162.86|13042.86|13161.76|13041.76|8
1624445740000|2021-06-23 10:55:40|13162.26|13042.26|13163|13043|13163|13043|13162.26|13042.26|10
1624445750000|2021-06-23 10:55:50|13162.97|13042.97|13165|13045|13165|13045|13162.96|13042.96|10
1624445760000|2021-06-23 10:56:00|13165.4|13045.4|13168.51|13048.51|13168.53|13048.53|13165.4|13045.4|10
1624445770000|2021-06-23 10:56:10|13168.6|13048.6|13173.13|13053.13|13173.13|13053.13|13168.6|13048.6|10
1624445780000|2021-06-23 10:56:20|13173.6|13053.6|13173.33|13053.33|13173.9|13053.9|13173.02|13053.02|10
1624445790000|2021-06-23 10:56:30|13173.28|13053.28|13175.54|13055.54|13175.6|13055.6|13172.59|13052.59|10
1624445800000|2021-06-23 10:56:40|13175.52|13055.52|13176.85|13056.85|13177.51|13057.51|13175.52|13055.52|8
1624445810000|2021-06-23 10:56:50|13176.95|13056.95|13180.7|13060.7|13180.7|13060.7|13176.92|13056.92|10
1624445820000|2021-06-23 10:57:00|13180.68|13060.68|13182.98|13062.98|13183.55|13063.55|13180.68|13060.68|10
1624445830000|2021-06-23 10:57:10|13182.67|13062.67|13182.28|13062.28|13183.05|13063.05|13181.94|13061.94|10
1624445840000|2021-06-23 10:57:20|13182.31|13062.31|13178.33|13058.33|13182.31|13062.31|13178.33|13058.33|10
1624445850000|2021-06-23 10:57:30|13178.54|13058.54|13178.02|13058.02|13178.76|13058.76|13177.52|13057.52|10
1624445860000|2021-06-23 10:57:40|13177.16|13057.16|13175.43|13055.43|13177.27|13057.27|13175.28|13055.28|10
1624445870000|2021-06-23 10:57:50|13175.4|13055.4|13174.96|13054.96|13176.78|13056.78|13174.96|13054.96|10
1624445880000|2021-06-23 10:58:00|13174.72|13054.72|13172.21|13052.21|13174.72|13054.72|13172.21|13052.21|10
1624445890000|2021-06-23 10:58:10|13172.19|13052.19|13173.88|13053.88|13173.88|13053.88|13172.19|13052.19|10
1624445900000|2021-06-23 10:58:20|13174.13|13054.13|13173.7|13053.7|13174.13|13054.13|13173.67|13053.67|10
1624445910000|2021-06-23 10:58:30|13173.32|13053.32|13175.99|13055.99|13176.13|13056.13|13173.23|13053.23|9
1624445920000|2021-06-23 10:58:40|13176.35|13056.35|13175.32|13055.32|13176.35|13056.35|13175.29|13055.29|10
1624445930000|2021-06-23 10:58:50|13174.24|13054.24|13170.61|13050.61|13174.24|13054.24|13170.61|13050.61|10
1624445940000|2021-06-23 10:59:00|13170.96|13050.96|13169.38|13049.38|13171.17|13051.17|13169.38|13049.38|10
1624445950000|2021-06-23 10:59:10|13169.35|13049.35|13168.86|13048.86|13169.35|13049.35|13168.84|13048.84|10
1624445960000|2021-06-23 10:59:20|13168.12|13048.12|13165.25|13045.25|13168.12|13048.12|13165.25|13045.25|10
1624445970000|2021-06-23 10:59:30|13165.59|13045.59|13163.29|13043.29|13165.7|13045.7|13163.29|13043.29|10
1624445980000|2021-06-23 10:59:40|13163.47|13043.47|13164.46|13044.46|13164.46|13044.46|13163.47|13043.47|10
1624445990000|2021-06-23 10:59:50|13163.91|13043.91|13164.2|13044.2|13164.24|13044.24|13163.91|13043.91|9
1624446000000|2021-06-23 11:00:00|13164.18|13044.18|13165.71|13045.71|13165.71|13045.71|13163.84|13043.84|10
1624446010000|2021-06-23 11:00:10|13165.4|13045.4|13171.94|13051.94|13171.94|13051.94|13165.4|13045.4|10
1624446020000|2021-06-23 11:00:20|13174.07|13054.07|13190.57|13070.57|13190.57|13070.57|13174.07|13054.07|10
1624446030000|2021-06-23 11:00:30|13191.58|13071.58|13209.95|13089.95|13209.95|13089.95|13191.58|13071.58|10
1624446040000|2021-06-23 11:00:40|13211.69|13091.69|13225.63|13105.63|13225.63|13105.63|13211.69|13091.69|10
1624446050000|2021-06-23 11:00:50|13227.88|13107.88|13226.56|13106.56|13227.94|13107.94|13226.23|13106.23|10
1624446060000|2021-06-23 11:01:00|13226.03|13106.03|13224.26|13104.26|13226.03|13106.03|13224.26|13104.26|10
1624446070000|2021-06-23 11:01:10|13223.43|13103.43|13237.58|13117.58|13237.58|13117.58|13223.43|13103.43|10
1624446080000|2021-06-23 11:01:20|13240.54|13120.54|13254.6|13134.6|13254.6|13134.6|13240.54|13120.54|10
1624446090000|2021-06-23 11:01:30|13256.83|13136.83|13273.07|13153.07|13273.07|13153.07|13256.83|13136.83|10
1624446100000|2021-06-23 11:01:40|13272.62|13152.62|13277.73|13157.73|13277.73|13157.73|13272.62|13152.62|10
1624446110000|2021-06-23 11:01:50|13277.98|13157.98|13279.73|13159.73|13279.73|13159.73|13276.94|13156.94|10
1624446120000|2021-06-23 11:02:00|13277.6|13157.6|13285.73|13165.73|13285.73|13165.73|13277.6|13157.6|10
1624446130000|2021-06-23 11:02:10|13288.3|13168.3|13293.74|13173.74|13293.74|13173.74|13288.3|13168.3|10
1624446140000|2021-06-23 11:02:20|13294.46|13174.46|13285.94|13165.94|13295.17|13175.17|13285.94|13165.94|10
1624446150000|2021-06-23 11:02:30|13283.58|13163.58|13267.27|13147.27|13283.58|13163.58|13267.27|13147.27|10
1624446160000|2021-06-23 11:02:40|13266.56|13146.56|13268.18|13148.18|13268.18|13148.18|13266.56|13146.56|10
1624446170000|2021-06-23 11:02:50|13268.46|13148.46|13273.36|13153.36|13273.36|13153.36|13268.38|13148.38|10
1624446180000|2021-06-23 11:03:00|13273.85|13153.85|13277.1|13157.1|13277.1|13157.1|13272.83|13152.83|10
1624446190000|2021-06-23 11:03:10|13276.98|13156.98|13275.83|13155.83|13277.31|13157.31|13275.83|13155.83|10
1624446200000|2021-06-23 11:03:20|13275.95|13155.95|13270.17|13150.17|13275.95|13155.95|13270.17|13150.17|10
1624446210000|2021-06-23 11:03:30|13267.9|13147.9|13262.33|13142.33|13267.9|13147.9|13262.33|13142.33|10
1624446220000|2021-06-23 11:03:40|13260.79|13140.79|13256.88|13136.88|13260.79|13140.79|13256.88|13136.88|10
1624446230000|2021-06-23 11:03:50|13256.33|13136.33|13254.85|13134.85|13256.33|13136.33|13254.85|13134.85|10
1624446240000|2021-06-23 11:04:00|13253.85|13133.85|13253.3|13133.3|13254.4|13134.4|13253.3|13133.3|10
1624446250000|2021-06-23 11:04:10|13254.17|13134.17|13251.49|13131.49|13254.63|13134.63|13251.49|13131.49|10
1624446260000|2021-06-23 11:04:20|13250.33|13130.33|13244.07|13124.07|13250.71|13130.71|13244.07|13124.07|9
1624446270000|2021-06-23 11:04:30|13242.67|13122.67|13236.92|13116.92|13243.17|13123.17|13236.92|13116.92|10
1624446280000|2021-06-23 11:04:40|13236.55|13116.55|13223.99|13103.99|13236.55|13116.55|13223.57|13103.57|10
1624446290000|2021-06-23 11:04:50|13224.55|13104.55|13206.42|13086.42|13224.55|13104.55|13206.42|13086.42|10
1624446300000|2021-06-23 11:05:00|13206.03|13086.03|13185.77|13065.77|13206.24|13086.24|13185.77|13065.77|10
1624446310000|2021-06-23 11:05:10|13178.27|13058.27|13169.83|13049.83|13178.27|13058.27|13168.4|13048.4|10
1624446320000|2021-06-23 11:05:20|13169.76|13049.76|13171.97|13051.97|13171.97|13051.97|13167.64|13047.64|10
1624446330000|2021-06-23 11:05:30|13173.04|13053.04|13178.73|13058.73|13181.12|13061.12|13173.04|13053.04|10
1624446340000|2021-06-23 11:05:40|13178.78|13058.78|13173.64|13053.64|13178.78|13058.78|13173.64|13053.64|10
1624446350000|2021-06-23 11:05:50|13173.31|13053.31|13170.5|13050.5|13174.14|13054.14|13170.5|13050.5|10
1624446360000|2021-06-23 11:06:00|13170.21|13050.21|13161.44|13041.44|13170.43|13050.43|13161.44|13041.44|10
1624446370000|2021-06-23 11:06:10|13161.23|13041.23|13158.26|13038.26|13161.23|13041.23|13158.09|13038.09|10
1624446380000|2021-06-23 11:06:20|13158.53|13038.53|13161.56|13041.56|13161.56|13041.56|13158.47|13038.47|10
1624446390000|2021-06-23 11:06:30|13162.34|13042.34|13167|13047|13167|13047|13162.34|13042.34|10
1624446400000|2021-06-23 11:06:40|13167.48|13047.48|13170.93|13050.93|13170.93|13050.93|13167.48|13047.48|10
1624446410000|2021-06-23 11:06:50|13170.89|13050.89|13178.75|13058.75|13178.75|13058.75|13170.89|13050.89|10
1624446420000|2021-06-23 11:07:00|13179.3|13059.3|13177.79|13057.79|13179.63|13059.63|13177.08|13057.08|10
1624446430000|2021-06-23 11:07:10|13177.53|13057.53|13175.31|13055.31|13177.53|13057.53|13174.42|13054.42|9
1624446440000|2021-06-23 11:07:20|13175.4|13055.4|13176.11|13056.11|13177.39|13057.39|13174.97|13054.97|10
1624446450000|2021-06-23 11:07:30|13176.3|13056.3|13176.04|13056.04|13176.3|13056.3|13175.7|13055.7|10
1624446460000|2021-06-23 11:07:40|13176.02|13056.02|13179.75|13059.75|13179.75|13059.75|13176.02|13056.02|10
1624446470000|2021-06-23 11:07:50|13179.71|13059.71|13178.85|13058.85|13179.75|13059.75|13178.36|13058.36|9
1624446480000|2021-06-23 11:08:00|13178.95|13058.95|13176.94|13056.94|13179.22|13059.22|13176.94|13056.94|10
1624446490000|2021-06-23 11:08:10|13177.41|13057.41|13170.42|13050.42|13177.41|13057.41|13170.42|13050.42|10
1624446500000|2021-06-23 11:08:20|13170.66|13050.66|13171.38|13051.38|13171.52|13051.52|13170.66|13050.66|10
1624446510000|2021-06-23 11:08:30|13171.37|13051.37|13174.08|13054.08|13174.08|13054.08|13171.32|13051.32|10
1624446520000|2021-06-23 11:08:40|13174.27|13054.27|13173.09|13053.09|13174.58|13054.58|13173.09|13053.09|10
1624446530000|2021-06-23 11:08:50|13172.97|13052.97|13176.56|13056.56|13176.56|13056.56|13172.88|13052.88|9
1624446540000|2021-06-23 11:09:00|13177.14|13057.14|13181.66|13061.66|13181.75|13061.75|13177.14|13057.14|10
1624446550000|2021-06-23 11:09:10|13181.51|13061.51|13185.16|13065.16|13185.16|13065.16|13181.32|13061.32|10
1624446560000|2021-06-23 11:09:20|13184.63|13064.63|13186.05|13066.05|13186.05|13066.05|13184.63|13064.63|7
1624446570000|2021-06-23 11:09:30|13185.57|13065.57|13186.27|13066.27|13186.27|13066.27|13185.57|13065.57|10
1624446580000|2021-06-23 11:09:40|13186.24|13066.24|13193.68|13073.68|13193.68|13073.68|13186.24|13066.24|10
1624446590000|2021-06-23 11:09:50|13193.96|13073.96|13192.84|13072.84|13194.17|13074.17|13192.75|13072.75|10
1624446600000|2021-06-23 11:10:00|13192.39|13072.39|13193.1|13073.1|13193.1|13073.1|13192.29|13072.29|9
1624446610000|2021-06-23 11:10:10|13193.17|13073.17|13192.15|13072.15|13193.17|13073.17|13191.6|13071.6|9
1624446620000|2021-06-23 11:10:20|13191.7|13071.7|13190.84|13070.84|13191.7|13071.7|13190.69|13070.69|10
1624446630000|2021-06-23 11:10:30|13191.13|13071.13|13187.92|13067.92|13191.23|13071.23|13187.92|13067.92|10
1624446640000|2021-06-23 11:10:40|13186.1|13066.1|13184.36|13064.36|13186.1|13066.1|13184.36|13064.36|10
1624446650000|2021-06-23 11:10:50|13184.89|13064.89|13173.01|13053.01|13184.89|13064.89|13173.01|13053.01|10
1624446660000|2021-06-23 11:11:00|13170.84|13050.84|13168.38|13048.38|13170.84|13050.84|13168.38|13048.38|10
1624446670000|2021-06-23 11:11:10|13168.3|13048.3|13166.06|13046.06|13168.3|13048.3|13166.06|13046.06|10
1624446680000|2021-06-23 11:11:20|13165.97|13045.97|13164.56|13044.56|13167.36|13047.36|13164.56|13044.56|10
1624446690000|2021-06-23 11:11:30|13164.46|13044.46|13160.36|13040.36|13164.46|13044.46|13160.36|13040.36|10
1624446700000|2021-06-23 11:11:40|13160.38|13040.38|13158.33|13038.33|13160.38|13040.38|13158.31|13038.31|9
1624446710000|2021-06-23 11:11:50|13157.74|13037.74|13160.5|13040.5|13160.71|13040.71|13157.65|13037.65|9
1624446720000|2021-06-23 11:12:00|13160.72|13040.72|13160.62|13040.62|13161.24|13041.24|13160.62|13040.62|9
1624446730000|2021-06-23 11:12:10|13160.61|13040.61|13160.73|13040.73|13161.27|13041.27|13160.55|13040.55|9
1624446740000|2021-06-23 11:12:20|13160.91|13040.91|13167.44|13047.44|13167.44|13047.44|13160.91|13040.91|10
1624446750000|2021-06-23 11:12:30|13166.94|13046.94|13164.67|13044.67|13166.94|13046.94|13164.38|13044.38|10
1624446760000|2021-06-23 11:12:40|13164.98|13044.98|13159.01|13039.01|13164.98|13044.98|13159.01|13039.01|10
1624446770000|2021-06-23 11:12:50|13157.18|13037.18|13154.62|13034.62|13157.18|13037.18|13154.62|13034.62|10
1624446780000|2021-06-23 11:13:00|13154.55|13034.55|13152.38|13032.38|13154.65|13034.65|13151.69|13031.69|10
1624446790000|2021-06-23 11:13:10|13152.1|13032.1|13151.62|13031.62|13152.51|13032.51|13151.34|13031.34|9
1624446800000|2021-06-23 11:13:20|13150.88|13030.88|13152.05|13032.05|13152.27|13032.27|13150.88|13030.88|10
1624446810000|2021-06-23 11:13:30|13152.36|13032.36|13148.66|13028.66|13152.36|13032.36|13148.3|13028.3|10
1624446820000|2021-06-23 11:13:40|13147.82|13027.82|13145.03|13025.03|13148.01|13028.01|13145|13025|10
1624446830000|2021-06-23 11:13:50|13144.92|13024.92|13142.47|13022.47|13144.92|13024.92|13142.31|13022.31|10
1624446840000|2021-06-23 11:14:00|13142.39|13022.39|13142.17|13022.17|13142.82|13022.82|13141.5|13021.5|10
1624446850000|2021-06-23 11:14:10|13142.34|13022.34|13139.93|13019.93|13142.34|13022.34|13139.77|13019.77|10
1624446860000|2021-06-23 11:14:20|13140.03|13020.03|13139.99|13019.99|13141|13021|13139.99|13019.99|9
1624446870000|2021-06-23 11:14:30|13139.74|13019.74|13138.73|13018.73|13139.74|13019.74|13138.5|13018.5|10
1624446880000|2021-06-23 11:14:40|13138.76|13018.76|13138.14|13018.14|13138.76|13018.76|13137.92|13017.92|10
1624446890000|2021-06-23 11:14:50|13138.16|13018.16|13137.85|13017.85|13138.16|13018.16|13137.66|13017.66|9
1624446900000|2021-06-23 11:15:00|13137.86|13017.86|13134.06|13014.06|13137.87|13017.87|13134.06|13014.06|10
1624446910000|2021-06-23 11:15:10|13133.16|13013.16|13130.24|13010.24|13133.16|13013.16|13130.24|13010.24|10
1624446920000|2021-06-23 11:15:20|13129.91|13009.91|13129.32|13009.32|13129.91|13009.91|13128.62|13008.62|10
1624446930000|2021-06-23 11:15:30|13128.2|13008.2|13127.11|13007.11|13129.03|13009.03|13127.11|13007.11|9
1624446940000|2021-06-23 11:15:40|13126.25|13006.25|13122.06|13002.06|13126.25|13006.25|13122.06|13002.06|10
1624446950000|2021-06-23 11:15:50|13121.88|13001.88|13119.54|12999.54|13121.99|13001.99|13119.54|12999.54|9
1624446960000|2021-06-23 11:16:00|13118.79|12998.79|13117.25|12997.25|13118.79|12998.79|13116.83|12996.83|10
1624446970000|2021-06-23 11:16:10|13117.16|12997.16|13117.24|12997.24|13118.19|12998.19|13117.16|12997.16|10
1624446980000|2021-06-23 11:16:20|13118.2|12998.2|13119.9|12999.9|13120.67|13000.67|13118.2|12998.2|10
1624446990000|2021-06-23 11:16:30|13120.64|13000.64|13123.29|13003.29|13123.29|13003.29|13120.6|13000.6|10
1624447000000|2021-06-23 11:16:40|13124.17|13004.17|13126.57|13006.57|13126.57|13006.57|13124.17|13004.17|10
1624447010000|2021-06-23 11:16:50|13126.88|13006.88|13126.09|13006.09|13126.88|13006.88|13122.87|13002.87|10
1624447020000|2021-06-23 11:17:00|13127.53|13007.53|13126.35|13006.35|13128.93|13008.93|13126.35|13006.35|10
1624447030000|2021-06-23 11:17:10|13126.36|13006.36|13120.73|13000.73|13126.36|13006.36|13120.73|13000.73|10
1624447040000|2021-06-23 11:17:20|13119.41|12999.41|13111.31|12991.31|13119.41|12999.41|13111.31|12991.31|10
1624447050000|2021-06-23 11:17:30|13111.53|12991.53|13110.48|12990.48|13111.53|12991.53|13110.11|12990.11|10
1624447060000|2021-06-23 11:17:40|13109.79|12989.79|13099.9|12979.9|13109.79|12989.79|13099.9|12979.9|10
1624447070000|2021-06-23 11:17:50|13099.43|12979.43|13094.86|12974.86|13099.43|12979.43|13094.86|12974.86|10
1624447080000|2021-06-23 11:18:00|13094.3|12974.3|13093.09|12973.09|13094.3|12974.3|13091.45|12971.45|10
1624447090000|2021-06-23 11:18:10|13092.54|12972.54|13087.26|12967.26|13092.54|12972.54|13087.26|12967.26|10
1624447100000|2021-06-23 11:18:20|13086.3|12966.3|13083|12963|13086.91|12966.91|13083|12963|10
1624447110000|2021-06-23 11:18:30|13082.81|12962.81|13078.71|12958.71|13082.81|12962.81|13078.47|12958.47|9
1624447120000|2021-06-23 11:18:40|13078.43|12958.43|13072.08|12952.08|13078.43|12958.43|13072.08|12952.08|10
1624447130000|2021-06-23 11:18:50|13072.13|12952.13|13066.75|12946.75|13072.13|12952.13|13066.75|12946.75|10
1624447140000|2021-06-23 11:19:00|13066.51|12946.51|13062.92|12942.92|13066.51|12946.51|13062.92|12942.92|10
1624447150000|2021-06-23 11:19:10|13062.29|12942.29|13059.87|12939.87|13062.29|12942.29|13059.62|12939.62|10
1624447160000|2021-06-23 11:19:20|13060.04|12940.04|13056.88|12936.88|13060.19|12940.19|13055.01|12935.01|10
1624447170000|2021-06-23 11:19:30|13056.86|12936.86|13056.4|12936.4|13056.86|12936.86|13056.3|12936.3|10
1624447180000|2021-06-23 11:19:40|13057.63|12937.63|13058.27|12938.27|13058.27|12938.27|13057.12|12937.12|9
1624447190000|2021-06-23 11:19:50|13058.52|12938.52|13058.1|12938.1|13059|12939|13058.1|12938.1|9
1624447200000|2021-06-23 11:20:00|13058.29|12938.29|13057.44|12937.44|13058.56|12938.56|13057.44|12937.44|10
1624447210000|2021-06-23 11:20:10|13056.9|12936.9|13053.97|12933.97|13056.9|12936.9|13053.97|12933.97|10
1624447220000|2021-06-23 11:20:20|13053.45|12933.45|13048.48|12928.48|13053.46|12933.46|13048.48|12928.48|10
1624447230000|2021-06-23 11:20:30|13048.16|12928.16|13046.92|12926.92|13048.5|12928.5|13046.92|12926.92|10
1624447240000|2021-06-23 11:20:40|13046.99|12926.99|13046.3|12926.3|13047.63|12927.63|13046.3|12926.3|10
1624447250000|2021-06-23 11:20:50|13046.45|12926.45|13047.18|12927.18|13047.34|12927.34|13046.3|12926.3|10
1624447260000|2021-06-23 11:21:00|13047.56|12927.56|13047.41|12927.41|13047.56|12927.56|13046.21|12926.21|10
1624447270000|2021-06-23 11:21:10|13048.12|12928.12|13052.53|12932.53|13052.53|12932.53|13048.12|12928.12|9
1624447280000|2021-06-23 11:21:20|13053.54|12933.54|13055.81|12935.81|13055.81|12935.81|13053.54|12933.54|10
1624447290000|2021-06-23 11:21:30|13056.3|12936.3|13059.09|12939.09|13059.24|12939.24|13056.3|12936.3|8
1624447300000|2021-06-23 11:21:40|13059.67|12939.67|13057.15|12937.15|13059.97|12939.97|13057.15|12937.15|10
1624447310000|2021-06-23 11:21:50|13056.03|12936.03|13051.99|12931.99|13056.03|12936.03|13051.99|12931.99|10
1624447320000|2021-06-23 11:22:00|13052.17|12932.17|13052.2|12932.2|13052.53|12932.53|13051.4|12931.4|10
1624447330000|2021-06-23 11:22:10|13052.18|12932.18|13051.85|12931.85|13052.3|12932.3|13050.84|12930.84|10
1624447340000|2021-06-23 11:22:20|13052|12932|13058.51|12938.51|13058.51|12938.51|13052|12932|10
1624447350000|2021-06-23 11:22:30|13059.37|12939.37|13063.75|12943.75|13063.75|12943.75|13059.37|12939.37|9
1624447360000|2021-06-23 11:22:40|13064.52|12944.52|13064.22|12944.22|13064.81|12944.81|13063.78|12943.78|10
1624447370000|2021-06-23 11:22:50|13064.92|12944.92|13068.37|12948.37|13068.61|12948.61|13064.92|12944.92|10
1624447380000|2021-06-23 11:23:00|13068.72|12948.72|13068.21|12948.21|13068.72|12948.72|13067.77|12947.77|9
1624447390000|2021-06-23 11:23:10|13068.89|12948.89|13067.87|12947.87|13068.89|12948.89|13067.86|12947.86|10
1624447400000|2021-06-23 11:23:20|13067.92|12947.92|13068.43|12948.43|13068.69|12948.69|13067.53|12947.53|10
1624447410000|2021-06-23 11:23:30|13066.47|12946.47|13062.65|12942.65|13066.49|12946.49|13062.47|12942.47|10
1624447420000|2021-06-23 11:23:40|13061.94|12941.94|13058.29|12938.29|13061.94|12941.94|13057.71|12937.71|9
1624447430000|2021-06-23 11:23:50|13059.02|12939.02|13057.37|12937.37|13059.02|12939.02|13057.37|12937.37|10
1624447440000|2021-06-23 11:24:00|13057.42|12937.42|13056.29|12936.29|13057.42|12937.42|13055.96|12935.96|9
1624447450000|2021-06-23 11:24:10|13055.14|12935.14|13050.41|12930.41|13055.4|12935.4|13050.36|12930.36|10
1624447460000|2021-06-23 11:24:20|13050.81|12930.81|13050.65|12930.65|13051.17|12931.17|13050.18|12930.18|10
1624447470000|2021-06-23 11:24:30|13050.7|12930.7|13052.91|12932.91|13053.92|12933.92|13050.7|12930.7|10
1624447480000|2021-06-23 11:24:40|13052.58|12932.58|13054.74|12934.74|13054.74|12934.74|13052.04|12932.04|9
1624447490000|2021-06-23 11:24:50|13054.81|12934.81|13055.28|12935.28|13056.63|12936.63|13054.79|12934.79|9
1624447500000|2021-06-23 11:25:00|13055.32|12935.32|13054.93|12934.93|13055.32|12935.32|13054.65|12934.65|8
1624447510000|2021-06-23 11:25:10|13054.94|12934.94|13057.7|12937.7|13057.7|12937.7|13054.94|12934.94|8
1624447520000|2021-06-23 11:25:20|13057.47|12937.47|13057.6|12937.6|13057.71|12937.71|13057.47|12937.47|10
1624447530000|2021-06-23 11:25:30|13057.42|12937.42|13060.69|12940.69|13060.89|12940.89|13057.37|12937.37|10
1624447540000|2021-06-23 11:25:40|13060.82|12940.82|13062.75|12942.75|13062.75|12942.75|13060.55|12940.55|9
1624447550000|2021-06-23 11:25:50|13062.77|12942.77|13070.75|12950.75|13070.75|12950.75|13062.77|12942.77|10
1624447560000|2021-06-23 11:26:00|13070.79|12950.79|13072.08|12952.08|13072.08|12952.08|13070.79|12950.79|10
1624447570000|2021-06-23 11:26:10|13072.24|12952.24|13074.97|12954.97|13074.97|12954.97|13072.23|12952.23|10
1624447580000|2021-06-23 11:26:20|13075.25|12955.25|13073.76|12953.76|13075.25|12955.25|13073.76|12953.76|10
1624447590000|2021-06-23 11:26:30|13073.58|12953.58|13073|12953|13073.92|12953.92|13073|12953|10
1624447600000|2021-06-23 11:26:40|13072.97|12952.97|13072.72|12952.72|13072.97|12952.97|13072.06|12952.06|9
1624447610000|2021-06-23 11:26:50|13072.4|12952.4|13073.43|12953.43|13073.43|12953.43|13072.4|12952.4|10
1624447620000|2021-06-23 11:27:00|13073.32|12953.32|13072.75|12952.75|13073.37|12953.37|13072.75|12952.75|9
1624447630000|2021-06-23 11:27:10|13072.7|12952.7|13067.37|12947.37|13073.21|12953.21|13066.72|12946.72|10
1624447640000|2021-06-23 11:27:20|13066.74|12946.74|13064.69|12944.69|13066.84|12946.84|13064.69|12944.69|10
1624447650000|2021-06-23 11:27:30|13064.3|12944.3|13060.59|12940.59|13064.3|12944.3|13060.59|12940.59|10
1624447660000|2021-06-23 11:27:40|13060.41|12940.41|13059.82|12939.82|13060.68|12940.68|13059.82|12939.82|9
1624447670000|2021-06-23 11:27:50|13059.79|12939.79|13061.37|12941.37|13061.37|12941.37|13059.79|12939.79|10
1624447680000|2021-06-23 11:28:00|13061.36|12941.36|13058.08|12938.08|13061.67|12941.67|13058.08|12938.08|10
1624447690000|2021-06-23 11:28:10|13057.82|12937.82|13054.39|12934.39|13057.82|12937.82|13054.09|12934.09|10
1624447700000|2021-06-23 11:28:20|13053.65|12933.65|13049.5|12929.5|13053.65|12933.65|13049.5|12929.5|10
1624447710000|2021-06-23 11:28:30|13049.27|12929.27|13045.25|12925.25|13049.27|12929.27|13045.25|12925.25|10
1624447720000|2021-06-23 11:28:40|13044.75|12924.75|13040.71|12920.71|13044.75|12924.75|13040.52|12920.52|10
1624447730000|2021-06-23 11:28:50|13040.67|12920.67|13037.72|12917.72|13040.67|12920.67|13037.58|12917.58|10
1624447740000|2021-06-23 11:29:00|13037.48|12917.48|13035.73|12915.73|13037.55|12917.55|13035.73|12915.73|10
1624447750000|2021-06-23 11:29:10|13034.79|12914.79|13034.72|12914.72|13035.36|12915.36|13034.15|12914.15|10
1624447760000|2021-06-23 11:29:20|13035.4|12915.4|13035.69|12915.69|13036|12916|13035.33|12915.33|9
1624447770000|2021-06-23 11:29:30|13035.82|12915.82|13036.62|12916.62|13036.62|12916.62|13035.71|12915.71|9
1624447780000|2021-06-23 11:29:40|13036.6|12916.6|13036.66|12916.66|13037.25|12917.25|13036.55|12916.55|9
1624447790000|2021-06-23 11:29:50|13036.19|12916.19|13036.09|12916.09|13036.19|12916.19|13035.07|12915.07|10
1624447800000|2021-06-23 11:30:00|13035.95|12915.95|13036.5|12916.5|13036.5|12916.5|13035.95|12915.95|6
1624447810000|2021-06-23 11:30:10|13036.74|12916.74|13042.77|12922.77|13042.77|12922.77|13036.74|12916.74|10
1624447820000|2021-06-23 11:30:20|13042.55|12922.55|13044.51|12924.51|13044.51|12924.51|13042.55|12922.55|10
1624447830000|2021-06-23 11:30:30|13045.09|12925.09|13048.26|12928.26|13048.26|12928.26|13045.09|12925.09|10
1624447840000|2021-06-23 11:30:40|13048.24|12928.24|13045.13|12925.13|13048.4|12928.4|13045.13|12925.13|10
1624447850000|2021-06-23 11:30:50|13043.81|12923.81|13038.21|12918.21|13043.81|12923.81|13038.21|12918.21|10
1624447860000|2021-06-23 11:31:00|13037.14|12917.14|13031.75|12911.75|13037.14|12917.14|13031.75|12911.75|10
1624447870000|2021-06-23 11:31:10|13030.52|12910.52|13026.2|12906.2|13030.52|12910.52|13026.2|12906.2|10
1624447880000|2021-06-23 11:31:20|13025.09|12905.09|13023.6|12903.6|13025.09|12905.09|13023.6|12903.6|10
1624447890000|2021-06-23 11:31:30|13023.31|12903.31|13025.42|12905.42|13025.42|12905.42|13022.43|12902.43|10
1624447900000|2021-06-23 11:31:40|13025.24|12905.24|13023.48|12903.48|13025.24|12905.24|13023.41|12903.41|10
1624447910000|2021-06-23 11:31:50|13023.74|12903.74|13022.57|12902.57|13023.74|12903.74|13022.38|12902.38|9
1624447920000|2021-06-23 11:32:00|13023.12|12903.12|13024.96|12904.96|13024.96|12904.96|13022.9|12902.9|9
1624447930000|2021-06-23 11:32:10|13025.45|12905.45|13024.31|12904.31|13025.69|12905.69|13024.31|12904.31|10
1624447940000|2021-06-23 11:32:20|13024.47|12904.47|13029.39|12909.39|13029.45|12909.45|13024.08|12904.08|10
1624447950000|2021-06-23 11:32:30|13031.67|12911.67|13033.46|12913.46|13033.46|12913.46|13031.67|12911.67|10
1624447960000|2021-06-23 11:32:40|13034.72|12914.72|13035.57|12915.57|13035.76|12915.76|13034.72|12914.72|8
1624447970000|2021-06-23 11:32:50|13035.41|12915.41|13038.18|12918.18|13038.36|12918.36|13035.41|12915.41|10
1624447980000|2021-06-23 11:33:00|13038.21|12918.21|13038.49|12918.49|13038.77|12918.77|13038.21|12918.21|10
1624447990000|2021-06-23 11:33:10|13038.35|12918.35|13037.83|12917.83|13038.35|12918.35|13037.62|12917.62|10
1624448000000|2021-06-23 11:33:20|13037.65|12917.65|13037.79|12917.79|13037.79|12917.79|13037.36|12917.36|9
1624448010000|2021-06-23 11:33:30|13038.44|12918.44|13035.18|12915.18|13038.44|12918.44|13035.18|12915.18|10
1624448020000|2021-06-23 11:33:40|13034.74|12914.74|13033.29|12913.29|13034.74|12914.74|13033.13|12913.13|10
1624448030000|2021-06-23 11:33:50|13033.33|12913.33|13028.77|12908.77|13033.33|12913.33|13028.77|12908.77|10
1624448040000|2021-06-23 11:34:00|13028.7|12908.7|13028.03|12908.03|13028.7|12908.7|13025.94|12905.94|10
1624448050000|2021-06-23 11:34:10|13028.07|12908.07|13035.89|12915.89|13035.89|12915.89|13028.07|12908.07|10
1624448060000|2021-06-23 11:34:20|13036.26|12916.26|13038.41|12918.41|13039.52|12919.52|13036.26|12916.26|10
1624448070000|2021-06-23 11:34:30|13039.98|12919.98|13043.38|12923.38|13043.38|12923.38|13039.98|12919.98|10
1624448080000|2021-06-23 11:34:40|13043.47|12923.47|13046.91|12926.91|13046.97|12926.97|13043.47|12923.47|9
1624448090000|2021-06-23 11:34:50|13046.84|12926.84|13047.61|12927.61|13048.61|12928.61|13046.75|12926.75|10
1624448100000|2021-06-23 11:35:00|13047.87|12927.87|13046.61|12926.61|13047.87|12927.87|13046.6|12926.6|9
1624448110000|2021-06-23 11:35:10|13046.81|12926.81|13045.6|12925.6|13047.61|12927.61|13045.6|12925.6|9
1624448120000|2021-06-23 11:35:20|13044.81|12924.81|13043.58|12923.58|13044.9|12924.9|13043.55|12923.55|10
1624448130000|2021-06-23 11:35:30|13043.56|12923.56|13041.42|12921.42|13043.56|12923.56|13041.42|12921.42|8
1624448140000|2021-06-23 11:35:40|13041.43|12921.43|13041.78|12921.78|13041.78|12921.78|13041.09|12921.09|7
1624448150000|2021-06-23 11:35:50|13041.93|12921.93|13045.39|12925.39|13045.41|12925.41|13041.93|12921.93|10
1624448160000|2021-06-23 11:36:00|13045.25|12925.25|13043.91|12923.91|13045.25|12925.25|13043.91|12923.91|9
1624448170000|2021-06-23 11:36:10|13044.15|12924.15|13044.44|12924.44|13045.11|12925.11|13044.15|12924.15|9
1624448180000|2021-06-23 11:36:20|13044.82|12924.82|13046.15|12926.15|13046.45|12926.45|13044.82|12924.82|9
1624448190000|2021-06-23 11:36:30|13046.31|12926.31|13049.18|12929.18|13049.18|12929.18|13046.31|12926.31|10
1624448200000|2021-06-23 11:36:40|13049.24|12929.24|13054.07|12934.07|13054.07|12934.07|13049.24|12929.24|10
1624448210000|2021-06-23 11:36:50|13054.2|12934.2|13056.21|12936.21|13056.21|12936.21|13054.2|12934.2|8
1624448220000|2021-06-23 11:37:00|13056.17|12936.17|13059.87|12939.87|13059.87|12939.87|13056.17|12936.17|9
1624448230000|2021-06-23 11:37:10|13060.15|12940.15|13060.42|12940.42|13062.24|12942.24|13060.15|12940.15|10
1624448240000|2021-06-23 11:37:20|13061.08|12941.08|13061.93|12941.93|13062.02|12942.02|13060.38|12940.38|10
1624448250000|2021-06-23 11:37:30|13062.1|12942.1|13061.06|12941.06|13062.28|12942.28|13060.87|12940.87|10
1624448260000|2021-06-23 11:37:40|13061.1|12941.1|13061.21|12941.21|13061.21|12941.21|13060.56|12940.56|9
1624448270000|2021-06-23 11:37:50|13061.22|12941.22|13062.46|12942.46|13062.46|12942.46|13061.2|12941.2|9
1624448280000|2021-06-23 11:38:00|13062.65|12942.65|13062.17|12942.17|13062.74|12942.74|13062.16|12942.16|9
1624448290000|2021-06-23 11:38:10|13062.15|12942.15|13061.01|12941.01|13062.15|12942.15|13060.68|12940.68|8
1624448300000|2021-06-23 11:38:20|13061.71|12941.71|13061.24|12941.24|13062.21|12942.21|13061.21|12941.21|9
1624448310000|2021-06-23 11:38:30|13061.91|12941.91|13062.22|12942.22|13062.22|12942.22|13061.83|12941.83|7
1624448320000|2021-06-23 11:38:40|13062.48|12942.48|13060.76|12940.76|13062.51|12942.51|13060.76|12940.76|9
1624448330000|2021-06-23 11:38:50|13060.23|12940.23|13059.55|12939.55|13060.23|12940.23|13059.53|12939.53|10
1624448340000|2021-06-23 11:39:00|13059.41|12939.41|13058.55|12938.55|13059.54|12939.54|13058.55|12938.55|9
1624448350000|2021-06-23 11:39:10|13058.48|12938.48|13059.21|12939.21|13059.21|12939.21|13058.42|12938.42|9
1624448360000|2021-06-23 11:39:20|13059.26|12939.26|13060.35|12940.35|13060.35|12940.35|13059.26|12939.26|9
1624448370000|2021-06-23 11:39:30|13060.69|12940.69|13066.56|12946.56|13066.56|12946.56|13060.69|12940.69|10
1624448380000|2021-06-23 11:39:40|13068.04|12948.04|13068.75|12948.75|13069.29|12949.29|13068.01|12948.01|10
1624448390000|2021-06-23 11:39:50|13068.52|12948.52|13070.77|12950.77|13070.8|12950.8|13068.36|12948.36|10
1624448400000|2021-06-23 11:40:00|13070.9|12950.9|13069.86|12949.86|13071.46|12951.46|13069.75|12949.75|10
1624448410000|2021-06-23 11:40:10|13069.72|12949.72|13068.9|12948.9|13070.15|12950.15|13068.9|12948.9|10
1624448420000|2021-06-23 11:40:20|13068.91|12948.91|13069.17|12949.17|13069.36|12949.36|13068.55|12948.55|9
1624448430000|2021-06-23 11:40:30|13068.92|12948.92|13069.91|12949.91|13069.97|12949.97|13068.92|12948.92|10
1624448440000|2021-06-23 11:40:40|13069.96|12949.96|13072.1|12952.1|13072.1|12952.1|13069.96|12949.96|10
1624448450000|2021-06-23 11:40:50|13072.3|12952.3|13072.23|12952.23|13072.54|12952.54|13072.07|12952.07|10
1624448460000|2021-06-23 11:41:00|13072.57|12952.57|13075.33|12955.33|13075.33|12955.33|13072.57|12952.57|10
1624448470000|2021-06-23 11:41:10|13075.55|12955.55|13076.93|12956.93|13076.93|12956.93|13075.41|12955.41|9
1624448480000|2021-06-23 11:41:20|13076.88|12956.88|13076.25|12956.25|13077.03|12957.03|13076.25|12956.25|8
1624448490000|2021-06-23 11:41:30|13076.19|12956.19|13075.34|12955.34|13076.21|12956.21|13075.34|12955.34|8
1624448500000|2021-06-23 11:41:40|13075.31|12955.31|13073.29|12953.29|13075.33|12955.33|13073.24|12953.24|10
1624448510000|2021-06-23 11:41:50|13072.89|12952.89|13071.86|12951.86|13072.89|12952.89|13071.84|12951.84|10
1624448520000|2021-06-23 11:42:00|13071.23|12951.23|13070.98|12950.98|13071.28|12951.28|13070.43|12950.43|10
1624448530000|2021-06-23 11:42:10|13071.02|12951.02|13070.33|12950.33|13072.68|12952.68|13070.33|12950.33|10
1624448540000|2021-06-23 11:42:20|13070.36|12950.36|13072.25|12952.25|13072.25|12952.25|13070.31|12950.31|9
1624448550000|2021-06-23 11:42:30|13072.54|12952.54|13076.36|12956.36|13076.36|12956.36|13072.54|12952.54|10
1624448560000|2021-06-23 11:42:40|13076.69|12956.69|13075.98|12955.98|13076.69|12956.69|13075.35|12955.35|10
1624448570000|2021-06-23 11:42:50|13075.65|12955.65|13076.76|12956.76|13076.76|12956.76|13075.65|12955.65|9
1624448580000|2021-06-23 11:43:00|13076.86|12956.86|13074.53|12954.53|13077.05|12957.05|13074.53|12954.53|10
1624448590000|2021-06-23 11:43:10|13073.8|12953.8|13073.74|12953.74|13073.8|12953.8|13072.99|12952.99|10
1624448600000|2021-06-23 11:43:20|13073.47|12953.47|13072.99|12952.99|13073.47|12953.47|13072.48|12952.48|10
1624448610000|2021-06-23 11:43:30|13072.4|12952.4|13071.85|12951.85|13072.95|12952.95|13071.85|12951.85|10
1624448620000|2021-06-23 11:43:40|13071.81|12951.81|13071.92|12951.92|13072.33|12952.33|13071.77|12951.77|10
1624448630000|2021-06-23 11:43:50|13071.88|12951.88|13071.66|12951.66|13072.11|12952.11|13071.66|12951.66|7
1624448640000|2021-06-23 11:44:00|13071.51|12951.51|13070.73|12950.73|13071.51|12951.51|13070.73|12950.73|10
1624448650000|2021-06-23 11:44:10|13070.72|12950.72|13070.91|12950.91|13070.94|12950.94|13070.72|12950.72|9
1624448660000|2021-06-23 11:44:20|13070.6|12950.6|13070.45|12950.45|13071.39|12951.39|13070.45|12950.45|8
1624448670000|2021-06-23 11:44:30|13071.15|12951.15|13072.01|12952.01|13072.01|12952.01|13070.7|12950.7|9
1624448680000|2021-06-23 11:44:40|13073.27|12953.27|13076.25|12956.25|13076.25|12956.25|13073.27|12953.27|10
1624448690000|2021-06-23 11:44:50|13076.44|12956.44|13077.75|12957.75|13077.75|12957.75|13076.4|12956.4|10
1624448700000|2021-06-23 11:45:00|13077.86|12957.86|13076.84|12956.84|13078.21|12958.21|13076.83|12956.83|10
1624448710000|2021-06-23 11:45:10|13076.37|12956.37|13073.32|12953.32|13076.37|12956.37|13073.32|12953.32|10
1624448720000|2021-06-23 11:45:20|13073.22|12953.22|13071.8|12951.8|13073.22|12953.22|13071.74|12951.74|9
1624448730000|2021-06-23 11:45:30|13071.72|12951.72|13070.76|12950.76|13071.72|12951.72|13070.22|12950.22|10
1624448740000|2021-06-23 11:45:40|13070.05|12950.05|13068.54|12948.54|13070.05|12950.05|13068.49|12948.49|10
1624448750000|2021-06-23 11:45:50|13067.46|12947.46|13060.17|12940.17|13067.46|12947.46|13060.17|12940.17|10
1624448760000|2021-06-23 11:46:00|13057.74|12937.74|13052.48|12932.48|13057.74|12937.74|13050.92|12930.92|9
1624448770000|2021-06-23 11:46:10|13052.52|12932.52|13051.98|12931.98|13052.92|12932.92|13051.71|12931.71|10
1624448780000|2021-06-23 11:46:20|13052.11|12932.11|13051.61|12931.61|13052.11|12932.11|13049.85|12929.85|9
1624448790000|2021-06-23 11:46:30|13051.75|12931.75|13051.73|12931.73|13051.75|12931.75|13051.13|12931.13|10
1624448800000|2021-06-23 11:46:40|13052.07|12932.07|13051.25|12931.25|13052.43|12932.43|13051.24|12931.24|9
1624448810000|2021-06-23 11:46:50|13051.47|12931.47|13051.94|12931.94|13052.04|12932.04|13051.47|12931.47|10
1624448820000|2021-06-23 11:47:00|13051.78|12931.78|13048.23|12928.23|13051.85|12931.85|13048.23|12928.23|10
1624448830000|2021-06-23 11:47:10|13047.88|12927.88|13047.52|12927.52|13047.9|12927.9|13047.47|12927.47|9
1624448840000|2021-06-23 11:47:20|13047.71|12927.71|13048.86|12928.86|13048.86|12928.86|13047.62|12927.62|10
1624448850000|2021-06-23 11:47:30|13048.63|12928.63|13047.52|12927.52|13048.63|12928.63|13047.52|12927.52|8
1624448860000|2021-06-23 11:47:40|13046.77|12926.77|13044.31|12924.31|13046.77|12926.77|13044.31|12924.31|10
1624448870000|2021-06-23 11:47:50|13044.37|12924.37|13042.13|12922.13|13044.37|12924.37|13042.13|12922.13|10
1624448880000|2021-06-23 11:48:00|13042.31|12922.31|13043.42|12923.42|13043.64|12923.64|13041.96|12921.96|9
1624448890000|2021-06-23 11:48:10|13043.62|12923.62|13047.19|12927.19|13047.19|12927.19|13043.62|12923.62|9
1624448900000|2021-06-23 11:48:20|13047.43|12927.43|13045.49|12925.49|13047.76|12927.76|13045.26|12925.26|10
1624448910000|2021-06-23 11:48:30|13045.5|12925.5|13045.69|12925.69|13046|12926|13045.47|12925.47|10
1624448920000|2021-06-23 11:48:40|13045.66|12925.66|13046.76|12926.76|13046.83|12926.83|13045.66|12925.66|10
1624448930000|2021-06-23 11:48:50|13047.12|12927.12|13045.59|12925.59|13047.34|12927.34|13045.59|12925.59|10
1624448940000|2021-06-23 11:49:00|13045.63|12925.63|13047.88|12927.88|13047.88|12927.88|13045.63|12925.63|9
1624448950000|2021-06-23 11:49:10|13047.99|12927.99|13049.98|12929.98|13049.98|12929.98|13047.89|12927.89|10
1624448960000|2021-06-23 11:49:20|13050|12930|13050.91|12930.91|13051.5|12931.5|13049.96|12929.96|10
1624448970000|2021-06-23 11:49:30|13051.71|12931.71|13052.26|12932.26|13052.61|12932.61|13051.71|12931.71|10
1624448980000|2021-06-23 11:49:40|13052|12932|13052.02|12932.02|13052.02|12932.02|13051.39|12931.39|10
1624448990000|2021-06-23 11:49:50|13052.06|12932.06|13050.59|12930.59|13052.41|12932.41|13050.33|12930.33|10
1624449000000|2021-06-23 11:50:00|13051.77|12931.77|13053.49|12933.49|13053.49|12933.49|13051.76|12931.76|10
1624449010000|2021-06-23 11:50:10|13052.9|12932.9|13053.77|12933.77|13054.41|12934.41|13052.9|12932.9|10
1624449020000|2021-06-23 11:50:20|13053.59|12933.59|13053.44|12933.44|13054.16|12934.16|13053.38|12933.38|9
1624449030000|2021-06-23 11:50:30|13053.55|12933.55|13054.51|12934.51|13054.82|12934.82|13053.55|12933.55|10
1624449040000|2021-06-23 11:50:40|13054.39|12934.39|13055.62|12935.62|13055.62|12935.62|13053.94|12933.94|10
1624449050000|2021-06-23 11:50:50|13055.69|12935.69|13059.78|12939.78|13059.9|12939.9|13055.69|12935.69|10
1624449060000|2021-06-23 11:51:00|13060.24|12940.24|13065.74|12945.74|13065.87|12945.87|13060.24|12940.24|10
1624449070000|2021-06-23 11:51:10|13065.45|12945.45|13064.32|12944.32|13066.01|12946.01|13064.32|12944.32|10
1624449080000|2021-06-23 11:51:20|13064.59|12944.59|13062.19|12942.19|13064.59|12944.59|13062.19|12942.19|10
1624449090000|2021-06-23 11:51:30|13061.87|12941.87|13060.56|12940.56|13061.87|12941.87|13060.56|12940.56|10
1624449100000|2021-06-23 11:51:40|13060.6|12940.6|13058.23|12938.23|13060.6|12940.6|13058.23|12938.23|10
1624449110000|2021-06-23 11:51:50|13058.69|12938.69|13056.52|12936.52|13058.69|12938.69|13056.52|12936.52|10
1624449120000|2021-06-23 11:52:00|13057.1|12937.1|13056.08|12936.08|13057.1|12937.1|13056.08|12936.08|10
1624449130000|2021-06-23 11:52:10|13056.04|12936.04|13056.06|12936.06|13056.24|12936.24|13055.58|12935.58|9
1624449140000|2021-06-23 11:52:20|13055.85|12935.85|13057.6|12937.6|13057.69|12937.69|13054.56|12934.56|9
1624449150000|2021-06-23 11:52:30|13057.08|12937.08|13057.51|12937.51|13057.56|12937.56|13056.97|12936.97|10
1624449160000|2021-06-23 11:52:40|13057.86|12937.86|13056.21|12936.21|13058.07|12938.07|13056.21|12936.21|10
1624449170000|2021-06-23 11:52:50|13055.92|12935.92|13055.94|12935.94|13055.96|12935.96|13055.01|12935.01|10
1624449180000|2021-06-23 11:53:00|13055.9|12935.9|13057.05|12937.05|13057.71|12937.71|13055.84|12935.84|10
1624449190000|2021-06-23 11:53:10|13057.18|12937.18|13058.55|12938.55|13058.55|12938.55|13057.18|12937.18|10
1624449200000|2021-06-23 11:53:20|13057.7|12937.7|13058.45|12938.45|13058.57|12938.57|13057.35|12937.35|8
1624449210000|2021-06-23 11:53:30|13058.84|12938.84|13059.18|12939.18|13059.46|12939.46|13058.56|12938.56|9
1624449220000|2021-06-23 11:53:40|13058.71|12938.71|13058.95|12938.95|13059.02|12939.02|13058.42|12938.42|10
1624449230000|2021-06-23 11:53:50|13059.3|12939.3|13061.31|12941.31|13061.32|12941.32|13059.3|12939.3|10
1624449240000|2021-06-23 11:54:00|13060.96|12940.96|13059.99|12939.99|13060.96|12940.96|13059.99|12939.99|8
1624449250000|2021-06-23 11:54:10|13059.64|12939.64|13057.53|12937.53|13059.64|12939.64|13057.53|12937.53|10
1624449260000|2021-06-23 11:54:20|13057.46|12937.46|13055.75|12935.75|13057.69|12937.69|13055.71|12935.71|9
1624449270000|2021-06-23 11:54:30|13055.85|12935.85|13054.74|12934.74|13055.85|12935.85|13054.74|12934.74|8
1624449280000|2021-06-23 11:54:40|13054.96|12934.96|13055.59|12935.59|13055.59|12935.59|13054.77|12934.77|8
1624449290000|2021-06-23 11:54:50|13055.91|12935.91|13058.41|12938.41|13058.41|12938.41|13055.91|12935.91|10
1624449300000|2021-06-23 11:55:00|13058.4|12938.4|13060.08|12940.08|13060.08|12940.08|13058.11|12938.11|9
1624449310000|2021-06-23 11:55:10|13060.56|12940.56|13061.66|12941.66|13061.66|12941.66|13060.52|12940.52|8
1624449320000|2021-06-23 11:55:20|13061.91|12941.91|13063.3|12943.3|13063.3|12943.3|13061.91|12941.91|9
1624449330000|2021-06-23 11:55:30|13063.95|12943.95|13064.46|12944.46|13065.14|12945.14|13063.95|12943.95|9
1624449340000|2021-06-23 11:55:40|13064.56|12944.56|13069.42|12949.42|13069.42|12949.42|13064.56|12944.56|10
1624449350000|2021-06-23 11:55:50|13069.39|12949.39|13071.51|12951.51|13071.51|12951.51|13069.39|12949.39|10
1624449360000|2021-06-23 11:56:00|13071.81|12951.81|13071.02|12951.02|13072.01|12952.01|13070.45|12950.45|10
1624449370000|2021-06-23 11:56:10|13070.53|12950.53|13068.03|12948.03|13070.95|12950.95|13068.03|12948.03|9
1624449380000|2021-06-23 11:56:20|13067.91|12947.91|13065.72|12945.72|13067.91|12947.91|13065.72|12945.72|10
1624449390000|2021-06-23 11:56:30|13064.72|12944.72|13064.52|12944.52|13064.72|12944.72|13064.26|12944.26|9
1624449400000|2021-06-23 11:56:40|13064.8|12944.8|13064.6|12944.6|13064.8|12944.8|13064.01|12944.01|10
1624449410000|2021-06-23 11:56:50|13064.88|12944.88|13065.45|12945.45|13065.45|12945.45|13064.88|12944.88|10
1624449420000|2021-06-23 11:57:00|13065.62|12945.62|13065.88|12945.88|13066.39|12946.39|13065.62|12945.62|10
1624449430000|2021-06-23 11:57:10|13065.76|12945.76|13065.77|12945.77|13065.82|12945.82|13065.7|12945.7|8
1624449440000|2021-06-23 11:57:20|13065.93|12945.93|13066.09|12946.09|13066.45|12946.45|13065.87|12945.87|10
1624449450000|2021-06-23 11:57:30|13066.1|12946.1|13063.31|12943.31|13066.1|12946.1|13063.31|12943.31|10
1624449460000|2021-06-23 11:57:40|13062.38|12942.38|13060.5|12940.5|13062.38|12942.38|13060.5|12940.5|10
1624449470000|2021-06-23 11:57:50|13059.98|12939.98|13056.82|12936.82|13059.98|12939.98|13056.82|12936.82|10
1624449480000|2021-06-23 11:58:00|13056.51|12936.51|13053.34|12933.34|13056.51|12936.51|13053.34|12933.34|10
1624449490000|2021-06-23 11:58:10|13053.3|12933.3|13055.01|12935.01|13055.12|12935.12|13053.19|12933.19|10
1624449500000|2021-06-23 11:58:20|13055.04|12935.04|13053.22|12933.22|13055.04|12935.04|13053.11|12933.11|10
1624449510000|2021-06-23 11:58:30|13053.18|12933.18|13052.41|12932.41|13053.28|12933.28|13052.17|12932.17|10
1624449520000|2021-06-23 11:58:40|13052.34|12932.34|13052.36|12932.36|13052.41|12932.41|13051.84|12931.84|10
1624449530000|2021-06-23 11:58:50|13052.39|12932.39|13054.16|12934.16|13054.16|12934.16|13051.69|12931.69|8
1624449540000|2021-06-23 11:59:00|13054.39|12934.39|13055.62|12935.62|13055.62|12935.62|13054.39|12934.39|10
1624449550000|2021-06-23 11:59:10|13055.63|12935.63|13054.51|12934.51|13056.12|12936.12|13054.43|12934.43|10
1624449560000|2021-06-23 11:59:20|13054.55|12934.55|13055.05|12935.05|13055.05|12935.05|13054.33|12934.33|9
1624449570000|2021-06-23 11:59:30|13055.37|12935.37|13055.49|12935.49|13055.51|12935.51|13055.09|12935.09|10
1624449580000|2021-06-23 11:59:40|13055.77|12935.77|13056.74|12936.74|13056.85|12936.85|13055.77|12935.77|9
1624449590000|2021-06-23 11:59:50|13056.71|12936.71|13054|12934|13057.04|12937.04|13054|12934|9
1624449600000|2021-06-23 12:00:00|13053.82|12933.82|13049.62|12929.62|13053.82|12933.82|13049.17|12929.17|10
1624449610000|2021-06-23 12:00:10|13049.59|12929.59|13048.63|12928.63|13049.59|12929.59|13047.81|12927.81|10
1624449620000|2021-06-23 12:00:20|13048.61|12928.61|13041.56|12921.56|13048.61|12928.61|13041.56|12921.56|10
1624449630000|2021-06-23 12:00:30|13040.35|12920.35|13033.89|12913.89|13040.35|12920.35|13033.89|12913.89|10
1624449640000|2021-06-23 12:00:40|13033.76|12913.76|13026.86|12906.86|13033.76|12913.76|13026.37|12906.37|10
1624449650000|2021-06-23 12:00:50|13027.49|12907.49|13020.84|12900.84|13027.49|12907.49|13020.84|12900.84|10
1624449660000|2021-06-23 12:01:00|13020.83|12900.83|13016.98|12896.98|13020.83|12900.83|13016.98|12896.98|9
1624449670000|2021-06-23 12:01:10|13018.5|12898.5|13028.25|12908.25|13028.25|12908.25|13018.5|12898.5|10
1624449680000|2021-06-23 12:01:20|13028.56|12908.56|13039.96|12919.96|13039.96|12919.96|13028.56|12908.56|10
1624449690000|2021-06-23 12:01:30|13041.92|12921.92|13069.32|12949.32|13069.32|12949.32|13041.92|12921.92|10
1624449700000|2021-06-23 12:01:40|13070.48|12950.48|13082.46|12962.46|13082.46|12962.46|13070.48|12950.48|10
1624449710000|2021-06-23 12:01:50|13083.4|12963.4|13086.66|12966.66|13086.71|12966.71|13083.4|12963.4|9
1624449720000|2021-06-23 12:02:00|13086.68|12966.68|13090.55|12970.55|13090.55|12970.55|13086.68|12966.68|10
1624449730000|2021-06-23 12:02:10|13092.45|12972.45|13099.55|12979.55|13099.55|12979.55|13092.45|12972.45|10
1624449740000|2021-06-23 12:02:20|13099.89|12979.89|13100.12|12980.12|13103.96|12983.96|13099.7|12979.7|10
1624449750000|2021-06-23 12:02:30|13099.83|12979.83|13098.44|12978.44|13100.39|12980.39|13098.44|12978.44|9
1624449760000|2021-06-23 12:02:40|13099.2|12979.2|13099.41|12979.41|13099.64|12979.64|13099.01|12979.01|10
1624449770000|2021-06-23 12:02:50|13099.49|12979.49|13096.14|12976.14|13099.49|12979.49|13096.14|12976.14|10
1624449780000|2021-06-23 12:03:00|13096.87|12976.87|13092.11|12972.11|13097.11|12977.11|13092.04|12972.04|10
1624449790000|2021-06-23 12:03:10|13092.29|12972.29|13082|12962|13092.29|12972.29|13080.94|12960.94|10
1624449800000|2021-06-23 12:03:20|13083.38|12963.38|13086.73|12966.73|13086.94|12966.94|13083.38|12963.38|10
1624449810000|2021-06-23 12:03:30|13086.74|12966.74|13090.57|12970.57|13091.06|12971.06|13086.74|12966.74|10
1624449820000|2021-06-23 12:03:40|13091.06|12971.06|13091.28|12971.28|13091.36|12971.36|13090.17|12970.17|10
1624449830000|2021-06-23 12:03:50|13091.73|12971.73|13093.24|12973.24|13093.24|12973.24|13091.73|12971.73|10
1624449840000|2021-06-23 12:04:00|13094.35|12974.35|13101.27|12981.27|13101.92|12981.92|13094.35|12974.35|10
1624449850000|2021-06-23 12:04:10|13101.24|12981.24|13104.17|12984.17|13104.17|12984.17|13101.24|12981.24|10
1624449860000|2021-06-23 12:04:20|13104.22|12984.22|13100.28|12980.28|13104.22|12984.22|13100.27|12980.27|10
1624449870000|2021-06-23 12:04:30|13100.22|12980.22|13095.27|12975.27|13100.7|12980.7|13095.27|12975.27|9
1624449880000|2021-06-23 12:04:40|13094.43|12974.43|13090.36|12970.36|13094.43|12974.43|13089.27|12969.27|10
1624449890000|2021-06-23 12:04:50|13090.41|12970.41|13088.68|12968.68|13090.41|12970.41|13088.16|12968.16|10
1624449900000|2021-06-23 12:05:00|13088.53|12968.53|13085.3|12965.3|13088.53|12968.53|13083.54|12963.54|10
1624449910000|2021-06-23 12:05:10|13085.39|12965.39|13090.3|12970.3|13090.3|12970.3|13085.39|12965.39|10
1624449920000|2021-06-23 12:05:20|13090.45|12970.45|13092.49|12972.49|13092.49|12972.49|13090.45|12970.45|10
1624449930000|2021-06-23 12:05:30|13092.99|12972.99|13093.93|12973.93|13093.94|12973.94|13092.99|12972.99|10
1624449940000|2021-06-23 12:05:40|13094.05|12974.05|13092.83|12972.83|13094.05|12974.05|13092.73|12972.73|9
1624449950000|2021-06-23 12:05:50|13092.78|12972.78|13093.77|12973.77|13094.13|12974.13|13092.08|12972.08|10
1624449960000|2021-06-23 12:06:00|13093.95|12973.95|13085.38|12965.38|13094.14|12974.14|13085.38|12965.38|10
1624449970000|2021-06-23 12:06:10|13085.14|12965.14|13074.7|12954.7|13085.14|12965.14|13074.7|12954.7|10
1624449980000|2021-06-23 12:06:20|13075.1|12955.1|13065.57|12945.57|13075.1|12955.1|13065.57|12945.57|10
1624449990000|2021-06-23 12:06:30|13065.5|12945.5|13064|12944|13065.86|12945.86|13064|12944|10
1624450000000|2021-06-23 12:06:40|13064.18|12944.18|13062.39|12942.39|13064.18|12944.18|13062.39|12942.39|9
1624450010000|2021-06-23 12:06:50|13062.34|12942.34|13061.42|12941.42|13062.34|12942.34|13061.42|12941.42|8
1624450020000|2021-06-23 12:07:00|13060.84|12940.84|13060.46|12940.46|13060.84|12940.84|13059.81|12939.81|9
1624450030000|2021-06-23 12:07:10|13060.17|12940.17|13060.5|12940.5|13062.09|12942.09|13060.11|12940.11|10
1624450040000|2021-06-23 12:07:20|13059.89|12939.89|13058.43|12938.43|13059.89|12939.89|13058.17|12938.17|10
1624450050000|2021-06-23 12:07:30|13058.16|12938.16|13051.52|12931.52|13058.16|12938.16|13051.52|12931.52|9
1624450060000|2021-06-23 12:07:40|13050.54|12930.54|13044.48|12924.48|13050.54|12930.54|13044.48|12924.48|10
1624450070000|2021-06-23 12:07:50|13044.4|12924.4|13044.17|12924.17|13044.57|12924.57|13042.94|12922.94|10
1624450080000|2021-06-23 12:08:00|13044.05|12924.05|13040.74|12920.74|13044.05|12924.05|13040.74|12920.74|10
1624450090000|2021-06-23 12:08:10|13039.84|12919.84|13040.57|12920.57|13041.35|12921.35|13039.83|12919.83|10
1624450100000|2021-06-23 12:08:20|13040.81|12920.81|13040.14|12920.14|13041.08|12921.08|13039.63|12919.63|10
1624450110000|2021-06-23 12:08:30|13040.44|12920.44|13039.43|12919.43|13040.77|12920.77|13039.2|12919.2|10
1624450120000|2021-06-23 12:08:40|13038.64|12918.64|13037.2|12917.2|13038.64|12918.64|13037.2|12917.2|9
1624450130000|2021-06-23 12:08:50|13036.98|12916.98|13035.53|12915.53|13037.13|12917.13|13035.53|12915.53|8
1624450140000|2021-06-23 12:09:00|13034.97|12914.97|13032.63|12912.63|13034.97|12914.97|13032.57|12912.57|10
1624450150000|2021-06-23 12:09:10|13032.65|12912.65|13032.29|12912.29|13033.13|12913.13|13032.24|12912.24|7
1624450160000|2021-06-23 12:09:20|13032.66|12912.66|13032.99|12912.99|13032.99|12912.99|13032.66|12912.66|10
1624450170000|2021-06-23 12:09:30|13032.89|12912.89|13032.83|12912.83|13032.9|12912.9|13032.13|12912.13|10
1624450180000|2021-06-23 12:09:40|13032.79|12912.79|13031.36|12911.36|13032.79|12912.79|13031.31|12911.31|10
1624450190000|2021-06-23 12:09:50|13030.9|12910.9|13028.5|12908.5|13030.9|12910.9|13028.5|12908.5|10
1624450200000|2021-06-23 12:10:00|13028.65|12908.65|13027.77|12907.77|13028.97|12908.97|13027.77|12907.77|9
1624450210000|2021-06-23 12:10:10|13027.84|12907.84|13027.44|12907.44|13027.88|12907.88|13027.44|12907.44|10
1624450220000|2021-06-23 12:10:20|13029.01|12909.01|13031.62|12911.62|13031.62|12911.62|13029.01|12909.01|10
1624450230000|2021-06-23 12:10:30|13032.16|12912.16|13031|12911|13032.45|12912.45|13030.62|12910.62|10
1624450240000|2021-06-23 12:10:40|13030.97|12910.97|13031.44|12911.44|13031.61|12911.61|13030.84|12910.84|10
1624450250000|2021-06-23 12:10:50|13031.14|12911.14|13030.08|12910.08|13031.14|12911.14|13029.81|12909.81|10
1624450260000|2021-06-23 12:11:00|13029.91|12909.91|13030.26|12910.26|13030.26|12910.26|13029.77|12909.77|8
1624450270000|2021-06-23 12:11:10|13030.14|12910.14|13032.63|12912.63|13032.63|12912.63|13030.14|12910.14|10
1624450280000|2021-06-23 12:11:20|13033.24|12913.24|13033.6|12913.6|13034.45|12914.45|13033.24|12913.24|10
1624450290000|2021-06-23 12:11:30|13033.37|12913.37|13032.05|12912.05|13033.37|12913.37|13031.56|12911.56|10
1624450300000|2021-06-23 12:11:40|13033.19|12913.19|13033.42|12913.42|13033.69|12913.69|13033.05|12913.05|9
1624450310000|2021-06-23 12:11:50|13033.52|12913.52|13033.71|12913.71|13033.98|12913.98|13033.52|12913.52|7
1624450320000|2021-06-23 12:12:00|13033.73|12913.73|13033.38|12913.38|13033.93|12913.93|13033.38|12913.38|10
1624450330000|2021-06-23 12:12:10|13033.3|12913.3|13035.8|12915.8|13035.8|12915.8|13033.22|12913.22|10
1624450340000|2021-06-23 12:12:20|13039.08|12919.08|13044.22|12924.22|13044.22|12924.22|13039.08|12919.08|9
1624450350000|2021-06-23 12:12:30|13046.07|12926.07|13048.79|12928.79|13048.79|12928.79|13046.07|12926.07|10
1624450360000|2021-06-23 12:12:40|13050|12930|13054.63|12934.63|13054.63|12934.63|13050|12930|10
1624450370000|2021-06-23 12:12:50|13054.69|12934.69|13054.98|12934.98|13055.88|12935.88|13053.7|12933.7|10
1624450380000|2021-06-23 12:13:00|13054.92|12934.92|13054.77|12934.77|13055.07|12935.07|13054.7|12934.7|8
1624450390000|2021-06-23 12:13:10|13055.02|12935.02|13055.78|12935.78|13056.06|12936.06|13054.85|12934.85|9
1624450400000|2021-06-23 12:13:20|13055.67|12935.67|13055.25|12935.25|13055.97|12935.97|13055.25|12935.25|9
1624450410000|2021-06-23 12:13:30|13055.06|12935.06|13053.78|12933.78|13055.22|12935.22|13053.78|12933.78|9
1624450420000|2021-06-23 12:13:40|13053.35|12933.35|13053.03|12933.03|13053.35|12933.35|13052.43|12932.43|9
1624450430000|2021-06-23 12:13:50|13053.46|12933.46|13053.47|12933.47|13053.65|12933.65|13053.43|12933.43|10
1624450440000|2021-06-23 12:14:00|13054.31|12934.31|13054.95|12934.95|13054.95|12934.95|13054.31|12934.31|10
1624450450000|2021-06-23 12:14:10|13055|12935|13055.27|12935.27|13055.59|12935.59|13055|12935|7
1624450460000|2021-06-23 12:14:20|13055.21|12935.21|13056.22|12936.22|13056.22|12936.22|13055.17|12935.17|9
1624450470000|2021-06-23 12:14:30|13056.31|12936.31|13057.23|12937.23|13057.23|12937.23|13056.11|12936.11|8
1624450480000|2021-06-23 12:14:40|13057.74|12937.74|13060.53|12940.53|13060.57|12940.57|13057.74|12937.74|10
1624450490000|2021-06-23 12:14:50|13061.3|12941.3|13062.39|12942.39|13062.47|12942.47|13061.3|12941.3|10
1624450500000|2021-06-23 12:15:00|13062.32|12942.32|13064.29|12944.29|13064.29|12944.29|13062.01|12942.01|10
1624450510000|2021-06-23 12:15:10|13064.32|12944.32|13066.02|12946.02|13066.02|12946.02|13064.32|12944.32|10
1624450520000|2021-06-23 12:15:20|13066.09|12946.09|13066.31|12946.31|13066.31|12946.31|13066.07|12946.07|9
1624450530000|2021-06-23 12:15:30|13066.55|12946.55|13067.67|12947.67|13067.77|12947.77|13066.55|12946.55|10
1624450540000|2021-06-23 12:15:40|13067.87|12947.87|13071.84|12951.84|13071.84|12951.84|13067.87|12947.87|9
1624450550000|2021-06-23 12:15:50|13072.22|12952.22|13076.64|12956.64|13076.64|12956.64|13072.22|12952.22|10
1624450560000|2021-06-23 12:16:00|13076.71|12956.71|13077.99|12957.99|13077.99|12957.99|13076.29|12956.29|10
1624450570000|2021-06-23 12:16:10|13078.06|12958.06|13073.98|12953.98|13078.19|12958.19|13073.98|12953.98|10
1624450580000|2021-06-23 12:16:20|13074|12954|13068.04|12948.04|13074|12954|13068.04|12948.04|10
1624450590000|2021-06-23 12:16:30|13068.17|12948.17|13066.12|12946.12|13068.17|12948.17|13066.12|12946.12|10
1624450600000|2021-06-23 12:16:40|13066.03|12946.03|13065.5|12945.5|13066.03|12946.03|13065.09|12945.09|9
1624450610000|2021-06-23 12:16:50|13065.34|12945.34|13065.98|12945.98|13066.22|12946.22|13065.34|12945.34|10
1624450620000|2021-06-23 12:17:00|13065.75|12945.75|13066.22|12946.22|13066.36|12946.36|13064.61|12944.61|10
1624450630000|2021-06-23 12:17:10|13066.18|12946.18|13065.31|12945.31|13066.78|12946.78|13065.31|12945.31|10
1624450640000|2021-06-23 12:17:20|13065.38|12945.38|13064.74|12944.74|13065.38|12945.38|13064.74|12944.74|10
1624450650000|2021-06-23 12:17:30|13064.77|12944.77|13062.46|12942.46|13064.77|12944.77|13062.46|12942.46|10
1624450660000|2021-06-23 12:17:40|13061.43|12941.43|13060.02|12940.02|13061.43|12941.43|13059.4|12939.4|9
1624450670000|2021-06-23 12:17:50|13060.09|12940.09|13058.74|12938.74|13060.09|12940.09|13058.72|12938.72|10
1624450680000|2021-06-23 12:18:00|13058.4|12938.4|13057.15|12937.15|13058.4|12938.4|13057.15|12937.15|8
1624450690000|2021-06-23 12:18:10|13057.03|12937.03|13057.99|12937.99|13057.99|12937.99|13056.7|12936.7|10
1624450700000|2021-06-23 12:18:20|13058.91|12938.91|13062.5|12942.5|13062.5|12942.5|13058.91|12938.91|10
1624450710000|2021-06-23 12:18:30|13062.82|12942.82|13067.71|12947.71|13067.71|12947.71|13062.82|12942.82|10
1624450720000|2021-06-23 12:18:40|13067.81|12947.81|13068.24|12948.24|13068.5|12948.5|13067.6|12947.6|10
1624450730000|2021-06-23 12:18:50|13068.61|12948.61|13070.37|12950.37|13070.37|12950.37|13068.61|12948.61|10
1624450740000|2021-06-23 12:19:00|13070.38|12950.38|13074.44|12954.44|13074.44|12954.44|13070.38|12950.38|10
1624450750000|2021-06-23 12:19:10|13073.72|12953.72|13075.19|12955.19|13075.19|12955.19|13073.72|12953.72|10
1624450760000|2021-06-23 12:19:20|13075.26|12955.26|13075.16|12955.16|13075.79|12955.79|13075.16|12955.16|10
1624450770000|2021-06-23 12:19:30|13073.94|12953.94|13073.35|12953.35|13073.94|12953.94|13072.75|12952.75|10
1624450780000|2021-06-23 12:19:40|13073.25|12953.25|13073.11|12953.11|13073.25|12953.25|13072.88|12952.88|10
1624450790000|2021-06-23 12:19:50|13072.92|12952.92|13074.66|12954.66|13074.7|12954.7|13072.92|12952.92|10
1624450800000|2021-06-23 12:20:00|13074.55|12954.55|13073.93|12953.93|13074.55|12954.55|13073.67|12953.67|9
1624450810000|2021-06-23 12:20:10|13074.37|12954.37|13077.07|12957.07|13077.07|12957.07|13074.37|12954.37|10
1624450820000|2021-06-23 12:20:20|13077.4|12957.4|13077.68|12957.68|13078.07|12958.07|13077.4|12957.4|10
1624450830000|2021-06-23 12:20:30|13079.06|12959.06|13084.19|12964.19|13084.19|12964.19|13079.06|12959.06|9
1624450840000|2021-06-23 12:20:40|13085.23|12965.23|13092.68|12972.68|13092.68|12972.68|13085.23|12965.23|10
1624450850000|2021-06-23 12:20:50|13092.89|12972.89|13096.32|12976.32|13096.32|12976.32|13092.89|12972.89|10
1624450860000|2021-06-23 12:21:00|13096.34|12976.34|13095.69|12975.69|13099.39|12979.39|13095.69|12975.69|9
1624450870000|2021-06-23 12:21:10|13096.29|12976.29|13098.72|12978.72|13098.72|12978.72|13096.29|12976.29|10
1624450880000|2021-06-23 12:21:20|13098.78|12978.78|13100.97|12980.97|13100.97|12980.97|13098.7|12978.7|8
1624450890000|2021-06-23 12:21:30|13101.18|12981.18|13105.62|12985.62|13105.62|12985.62|13101.18|12981.18|10
1624450900000|2021-06-23 12:21:40|13105.66|12985.66|13115.3|12995.3|13115.3|12995.3|13105.66|12985.66|10
1624450910000|2021-06-23 12:21:50|13116.26|12996.26|13120.7|13000.7|13120.7|13000.7|13116.26|12996.26|10
1624450920000|2021-06-23 12:22:00|13121.24|13001.24|13124.07|13004.07|13124.46|13004.46|13120.99|13000.99|10
1624450930000|2021-06-23 12:22:10|13125.23|13005.23|13128.16|13008.16|13128.16|13008.16|13125.23|13005.23|9
1624450940000|2021-06-23 12:22:20|13127.98|13007.98|13125.22|13005.22|13128.04|13008.04|13125.15|13005.15|10
1624450950000|2021-06-23 12:22:30|13125.32|13005.32|13122.54|13002.54|13125.32|13005.32|13122.54|13002.54|10
1624450960000|2021-06-23 12:22:40|13122.22|13002.22|13120.83|13000.83|13122.22|13002.22|13120.6|13000.6|9
1624450970000|2021-06-23 12:22:50|13120.79|13000.79|13122.08|13002.08|13122.08|13002.08|13120.22|13000.22|10
1624450980000|2021-06-23 12:23:00|13122.12|13002.12|13126.76|13006.76|13126.76|13006.76|13122.12|13002.12|10
1624450990000|2021-06-23 12:23:10|13127.66|13007.66|13129.27|13009.27|13129.27|13009.27|13127.47|13007.47|10
1624451000000|2021-06-23 12:23:20|13130.16|13010.16|13132.98|13012.98|13133.18|13013.18|13129.56|13009.56|10
1624451010000|2021-06-23 12:23:30|13134.74|13014.74|13137.28|13017.28|13139.47|13019.47|13134.74|13014.74|10
1624451020000|2021-06-23 12:23:40|13137.41|13017.41|13137.85|13017.85|13138.42|13018.42|13137.41|13017.41|9
1624451030000|2021-06-23 12:23:50|13136.98|13016.98|13137.84|13017.84|13137.98|13017.98|13136.31|13016.31|10
1624451040000|2021-06-23 12:24:00|13137.9|13017.9|13132.71|13012.71|13137.9|13017.9|13132.71|13012.71|10
1624451050000|2021-06-23 12:24:10|13133.32|13013.32|13136.52|13016.52|13136.52|13016.52|13133.32|13013.32|10
1624451060000|2021-06-23 12:24:20|13136.61|13016.61|13137.1|13017.1|13137.19|13017.19|13135.49|13015.49|10
1624451070000|2021-06-23 12:24:30|13137.37|13017.37|13139.2|13019.2|13139.57|13019.57|13137.37|13017.37|10
1624451080000|2021-06-23 12:24:40|13139.15|13019.15|13139.23|13019.23|13139.56|13019.56|13138.77|13018.77|10
1624451090000|2021-06-23 12:24:50|13139.31|13019.31|13141.38|13021.38|13141.38|13021.38|13139.31|13019.31|8
1624451100000|2021-06-23 12:25:00|13141.62|13021.62|13143.88|13023.88|13143.88|13023.88|13141.62|13021.62|10
1624451110000|2021-06-23 12:25:10|13144.08|13024.08|13143.03|13023.03|13144.93|13024.93|13142.98|13022.98|10
1624451120000|2021-06-23 12:25:20|13144.16|13024.16|13149.74|13029.74|13149.74|13029.74|13144.15|13024.15|10
1624451130000|2021-06-23 12:25:30|13151.12|13031.12|13154.7|13034.7|13154.7|13034.7|13151.12|13031.12|10
1624451140000|2021-06-23 12:25:40|13155.99|13035.99|13159.27|13039.27|13159.85|13039.85|13155.99|13035.99|10
1624451150000|2021-06-23 12:25:50|13159.46|13039.46|13158.28|13038.28|13160.17|13040.17|13158.28|13038.28|9
1624451160000|2021-06-23 12:26:00|13158.37|13038.37|13156.07|13036.07|13158.37|13038.37|13156.07|13036.07|10
1624451170000|2021-06-23 12:26:10|13156.44|13036.44|13157.37|13037.37|13157.67|13037.67|13156.04|13036.04|9
1624451180000|2021-06-23 12:26:20|13157.58|13037.58|13156.95|13036.95|13157.66|13037.66|13155.89|13035.89|10
1624451190000|2021-06-23 12:26:30|13157.48|13037.48|13158.49|13038.49|13159.39|13039.39|13157.48|13037.48|9
1624451200000|2021-06-23 12:26:40|13159.84|13039.84|13164.88|13044.88|13164.88|13044.88|13159.29|13039.29|10
1624451210000|2021-06-23 12:26:50|13165.47|13045.47|13167.97|13047.97|13167.97|13047.97|13165.32|13045.32|9
1624451220000|2021-06-23 12:27:00|13167.86|13047.86|13165.65|13045.65|13168.18|13048.18|13165.65|13045.65|9
1624451230000|2021-06-23 12:27:10|13165.75|13045.75|13165.11|13045.11|13165.75|13045.75|13165.06|13045.06|9
1624451240000|2021-06-23 12:27:20|13165.14|13045.14|13164.43|13044.43|13165.69|13045.69|13164.06|13044.06|10
1624451250000|2021-06-23 12:27:30|13164.31|13044.31|13170.31|13050.31|13170.31|13050.31|13164.31|13044.31|10
1624451260000|2021-06-23 12:27:40|13170.34|13050.34|13174.03|13054.03|13174.77|13054.77|13170.34|13050.34|10
1624451270000|2021-06-23 12:27:50|13174.72|13054.72|13182.22|13062.22|13182.22|13062.22|13174.72|13054.72|10
1624451280000|2021-06-23 12:28:00|13182.89|13062.89|13182.26|13062.26|13184.87|13064.87|13182.26|13062.26|10
1624451290000|2021-06-23 12:28:10|13181.57|13061.57|13182.5|13062.5|13182.51|13062.51|13180.97|13060.97|10
1624451300000|2021-06-23 12:28:20|13182.41|13062.41|13179.99|13059.99|13182.41|13062.41|13179.99|13059.99|10
1624451310000|2021-06-23 12:28:30|13179.23|13059.23|13177.61|13057.61|13179.35|13059.35|13177.26|13057.26|10
1624451320000|2021-06-23 12:28:40|13178.36|13058.36|13185.3|13065.3|13185.3|13065.3|13178.36|13058.36|10
1624451330000|2021-06-23 12:28:50|13188.11|13068.11|13192.65|13072.65|13192.65|13072.65|13188.11|13068.11|10
1624451340000|2021-06-23 12:29:00|13192.67|13072.67|13190.87|13070.87|13193.11|13073.11|13190.87|13070.87|10
1624451350000|2021-06-23 12:29:10|13190.54|13070.54|13186.76|13066.76|13190.54|13070.54|13186.76|13066.76|10
1624451360000|2021-06-23 12:29:20|13185.09|13065.09|13183.09|13063.09|13185.09|13065.09|13182.76|13062.76|10
1624451370000|2021-06-23 12:29:30|13183.36|13063.36|13180.14|13060.14|13183.36|13063.36|13179.65|13059.65|9
1624451380000|2021-06-23 12:29:40|13180.34|13060.34|13176.69|13056.69|13180.34|13060.34|13176.69|13056.69|9
1624451390000|2021-06-23 12:29:50|13176.53|13056.53|13177.25|13057.25|13177.25|13057.25|13175.61|13055.61|10
1624451400000|2021-06-23 12:30:00|13177.8|13057.8|13180.63|13060.63|13180.63|13060.63|13177.8|13057.8|10
1624451410000|2021-06-23 12:30:10|13180.27|13060.27|13180.5|13060.5|13180.68|13060.68|13179.72|13059.72|10
1624451420000|2021-06-23 12:30:20|13181.06|13061.06|13180.71|13060.71|13181.55|13061.55|13180.71|13060.71|10
1624451430000|2021-06-23 12:30:30|13180.67|13060.67|13175.79|13055.79|13180.67|13060.67|13175.79|13055.79|10
1624451440000|2021-06-23 12:30:40|13175.65|13055.65|13171.75|13051.75|13175.65|13055.65|13171.75|13051.75|10
1624451450000|2021-06-23 12:30:50|13171.66|13051.66|13168.88|13048.88|13171.69|13051.69|13168.85|13048.85|10
1624451460000|2021-06-23 12:31:00|13169.69|13049.69|13172.65|13052.65|13172.65|13052.65|13169.69|13049.69|9
1624451470000|2021-06-23 12:31:10|13172.75|13052.75|13177.52|13057.52|13177.52|13057.52|13172.75|13052.75|10
1624451480000|2021-06-23 12:31:20|13178.15|13058.15|13185.93|13065.93|13185.93|13065.93|13178.15|13058.15|9
1624451490000|2021-06-23 12:31:30|13186.03|13066.03|13191.32|13071.32|13191.32|13071.32|13185.13|13065.13|9
1624451500000|2021-06-23 12:31:40|13192.06|13072.06|13196.88|13076.88|13197|13077|13192.06|13072.06|9
1624451510000|2021-06-23 12:31:50|13197.54|13077.54|13205.04|13085.04|13205.04|13085.04|13197.54|13077.54|10
1624451520000|2021-06-23 12:32:00|13205.05|13085.05|13209.74|13089.74|13210.14|13090.14|13205.05|13085.05|10
1624451530000|2021-06-23 12:32:10|13210.26|13090.26|13207.94|13087.94|13210.26|13090.26|13207.94|13087.94|10
1624451540000|2021-06-23 12:32:20|13207.3|13087.3|13203.99|13083.99|13207.3|13087.3|13203.98|13083.98|10
1624451550000|2021-06-23 12:32:30|13203.62|13083.62|13202.01|13082.01|13203.62|13083.62|13201.04|13081.04|10
1624451560000|2021-06-23 12:32:40|13202.26|13082.26|13203.89|13083.89|13203.89|13083.89|13201.94|13081.94|10
1624451570000|2021-06-23 12:32:50|13204.47|13084.47|13209.17|13089.17|13209.17|13089.17|13204.44|13084.44|10
1624451580000|2021-06-23 12:33:00|13209.09|13089.09|13213.85|13093.85|13213.85|13093.85|13209.09|13089.09|9
1624451590000|2021-06-23 12:33:10|13213.13|13093.13|13212.32|13092.32|13213.39|13093.39|13212.32|13092.32|10
1624451600000|2021-06-23 12:33:20|13212|13092|13210.85|13090.85|13212.51|13092.51|13210.59|13090.59|10
1624451610000|2021-06-23 12:33:30|13210.29|13090.29|13209.54|13089.54|13210.29|13090.29|13209.09|13089.09|10
1624451620000|2021-06-23 12:33:40|13210.02|13090.02|13211.73|13091.73|13211.85|13091.85|13210.02|13090.02|10
1624451630000|2021-06-23 12:33:50|13211.74|13091.74|13213.55|13093.55|13213.55|13093.55|13211.38|13091.38|10
1624451640000|2021-06-23 12:34:00|13213.74|13093.74|13217.52|13097.52|13217.89|13097.89|13213.74|13093.74|10
1624451650000|2021-06-23 12:34:10|13217.78|13097.78|13215.98|13095.98|13217.78|13097.78|13215.98|13095.98|9
1624451660000|2021-06-23 12:34:20|13214.66|13094.66|13212.31|13092.31|13214.66|13094.66|13211.79|13091.79|10
1624451670000|2021-06-23 12:34:30|13211.51|13091.51|13209.03|13089.03|13211.73|13091.73|13209.03|13089.03|9
1624451680000|2021-06-23 12:34:40|13209.06|13089.06|13208.38|13088.38|13209.06|13089.06|13207.77|13087.77|10
1624451690000|2021-06-23 12:34:50|13208.9|13088.9|13205.52|13085.52|13208.9|13088.9|13205.52|13085.52|10
1624451700000|2021-06-23 12:35:00|13205.11|13085.11|13202.68|13082.68|13205.11|13085.11|13202.68|13082.68|10
1624451710000|2021-06-23 12:35:10|13202.35|13082.35|13200.91|13080.91|13204.54|13084.54|13200.91|13080.91|10
1624451720000|2021-06-23 12:35:20|13201.76|13081.76|13204.27|13084.27|13205.92|13085.92|13201.76|13081.76|10
1624451730000|2021-06-23 12:35:30|13204.42|13084.42|13207.67|13087.67|13207.67|13087.67|13204.26|13084.26|9
1624451740000|2021-06-23 12:35:40|13208.55|13088.55|13207.65|13087.65|13208.87|13088.87|13207.65|13087.65|10
1624451750000|2021-06-23 12:35:50|13207.76|13087.76|13205.2|13085.2|13207.76|13087.76|13205.2|13085.2|10
1624451760000|2021-06-23 12:36:00|13205.12|13085.12|13203.35|13083.35|13206.3|13086.3|13203.35|13083.35|10
1624451770000|2021-06-23 12:36:10|13202.84|13082.84|13202.03|13082.03|13203.26|13083.26|13202.03|13082.03|10
1624451780000|2021-06-23 12:36:20|13201.37|13081.37|13197.78|13077.78|13201.37|13081.37|13197.78|13077.78|10
1624451790000|2021-06-23 12:36:30|13197.28|13077.28|13192.57|13072.57|13197.28|13077.28|13192.57|13072.57|10
1624451800000|2021-06-23 12:36:40|13192.34|13072.34|13191.66|13071.66|13193.17|13073.17|13191.66|13071.66|10
1624451810000|2021-06-23 12:36:50|13191.58|13071.58|13190.65|13070.65|13191.58|13071.58|13189.88|13069.88|9
1624451820000|2021-06-23 12:37:00|13190.11|13070.11|13187.21|13067.21|13190.15|13070.15|13186.9|13066.9|10
1624451830000|2021-06-23 12:37:10|13185.9|13065.9|13183.64|13063.64|13185.9|13065.9|13183.63|13063.63|10
1624451840000|2021-06-23 12:37:20|13183.73|13063.73|13181.27|13061.27|13183.73|13063.73|13181.27|13061.27|10
1624451850000|2021-06-23 12:37:30|13181.53|13061.53|13182.45|13062.45|13182.56|13062.56|13181.28|13061.28|10
1624451860000|2021-06-23 12:37:40|13181.72|13061.72|13180.6|13060.6|13181.72|13061.72|13179.91|13059.91|9
1624451870000|2021-06-23 12:37:50|13180.8|13060.8|13180.47|13060.47|13182.08|13062.08|13180.33|13060.33|10
1624451880000|2021-06-23 12:38:00|13180.4|13060.4|13182.42|13062.42|13182.42|13062.42|13180.05|13060.05|10
1624451890000|2021-06-23 12:38:10|13182.11|13062.11|13180.23|13060.23|13183.59|13063.59|13180.23|13060.23|10
1624451900000|2021-06-23 12:38:20|13180.16|13060.16|13175.3|13055.3|13180.16|13060.16|13175.3|13055.3|10
1624451910000|2021-06-23 12:38:30|13174.41|13054.41|13173.58|13053.58|13174.41|13054.41|13172.75|13052.75|10
1624451920000|2021-06-23 12:38:40|13173.19|13053.19|13168.48|13048.48|13173.19|13053.19|13168.48|13048.48|10
1624451930000|2021-06-23 12:38:50|13167.51|13047.51|13162.96|13042.96|13167.51|13047.51|13162.96|13042.96|10
1624451940000|2021-06-23 12:39:00|13162.51|13042.51|13155.67|13035.67|13162.51|13042.51|13155.67|13035.67|10
1624451950000|2021-06-23 12:39:10|13155.68|13035.68|13145.92|13025.92|13155.68|13035.68|13145.92|13025.92|10
1624451960000|2021-06-23 12:39:20|13145.49|13025.49|13144.71|13024.71|13145.49|13025.49|13143.64|13023.64|10
1624451970000|2021-06-23 12:39:30|13143.92|13023.92|13142.28|13022.28|13143.92|13023.92|13142.21|13022.21|10
1624451980000|2021-06-23 12:39:40|13142.03|13022.03|13141.86|13021.86|13142.87|13022.87|13141.83|13021.83|10
1624451990000|2021-06-23 12:39:50|13142.13|13022.13|13143.34|13023.34|13143.34|13023.34|13141.66|13021.66|10
1624452000000|2021-06-23 12:40:00|13143.67|13023.67|13145.07|13025.07|13145.07|13025.07|13143.67|13023.67|10
1624452010000|2021-06-23 12:40:10|13145.27|13025.27|13150.51|13030.51|13151.33|13031.33|13145.27|13025.27|9
1624452020000|2021-06-23 12:40:20|13149.76|13029.76|13149.21|13029.21|13150.03|13030.03|13149.05|13029.05|10
1624452030000|2021-06-23 12:40:30|13149.08|13029.08|13145.32|13025.32|13149.8|13029.8|13145.32|13025.32|10
1624452040000|2021-06-23 12:40:40|13145|13025|13142.09|13022.09|13145.33|13025.33|13142.09|13022.09|10
1624452050000|2021-06-23 12:40:50|13142.24|13022.24|13141.51|13021.51|13143.29|13023.29|13141.51|13021.51|10
1624452060000|2021-06-23 12:41:00|13141.79|13021.79|13141.85|13021.85|13142.01|13022.01|13141.53|13021.53|10
1624452070000|2021-06-23 12:41:10|13141.61|13021.61|13140.19|13020.19|13141.7|13021.7|13140.19|13020.19|9
1624452080000|2021-06-23 12:41:20|13140.39|13020.39|13141.03|13021.03|13141.36|13021.36|13140.19|13020.19|10
1624452090000|2021-06-23 12:41:30|13141.01|13021.01|13140.17|13020.17|13141.01|13021.01|13139.79|13019.79|10
1624452100000|2021-06-23 12:41:40|13140.16|13020.16|13140.84|13020.84|13140.94|13020.94|13140.16|13020.16|9
1624452110000|2021-06-23 12:41:50|13141.33|13021.33|13141.39|13021.39|13141.42|13021.42|13140.87|13020.87|9
1624452120000|2021-06-23 12:42:00|13141.64|13021.64|13140.67|13020.67|13141.93|13021.93|13140.67|13020.67|10
1624452130000|2021-06-23 12:42:10|13140.8|13020.8|13138.84|13018.84|13140.8|13020.8|13138.84|13018.84|10
1624452140000|2021-06-23 12:42:20|13138.77|13018.77|13139.2|13019.2|13139.2|13019.2|13138.69|13018.69|8
1624452150000|2021-06-23 12:42:30|13139.19|13019.19|13142.42|13022.42|13142.42|13022.42|13139.19|13019.19|9
1624452160000|2021-06-23 12:42:40|13142.52|13022.52|13145.56|13025.56|13145.56|13025.56|13142.52|13022.52|10
1624452170000|2021-06-23 12:42:50|13146.28|13026.28|13149.54|13029.54|13149.99|13029.99|13146.28|13026.28|10
1624452180000|2021-06-23 12:43:00|13149.31|13029.31|13147.84|13027.84|13149.31|13029.31|13147.84|13027.84|10
1624452190000|2021-06-23 12:43:10|13148.28|13028.28|13149.36|13029.36|13149.36|13029.36|13148.01|13028.01|10
1624452200000|2021-06-23 12:43:20|13149.54|13029.54|13151.28|13031.28|13151.28|13031.28|13149.4|13029.4|10
1624452210000|2021-06-23 12:43:30|13151.51|13031.51|13156.32|13036.32|13156.32|13036.32|13151.51|13031.51|10
1624452220000|2021-06-23 12:43:40|13156.88|13036.88|13160.84|13040.84|13160.84|13040.84|13156.88|13036.88|10
1624452230000|2021-06-23 12:43:50|13160.91|13040.91|13164.63|13044.63|13164.63|13044.63|13160.91|13040.91|9
1624452240000|2021-06-23 12:44:00|13164.54|13044.54|13166.47|13046.47|13166.47|13046.47|13164.46|13044.46|10
1624452250000|2021-06-23 12:44:10|13166.24|13046.24|13165.14|13045.14|13166.29|13046.29|13165.14|13045.14|10
1624452260000|2021-06-23 12:44:20|13164.99|13044.99|13164.41|13044.41|13165.01|13045.01|13164.28|13044.28|10
1624452270000|2021-06-23 12:44:30|13164.3|13044.3|13163.2|13043.2|13164.3|13044.3|13163.2|13043.2|9
1624452280000|2021-06-23 12:44:40|13163.19|13043.19|13159.61|13039.61|13163.19|13043.19|13159.61|13039.61|10
1624452290000|2021-06-23 12:44:50|13159.15|13039.15|13158.2|13038.2|13159.15|13039.15|13158.2|13038.2|9
1624452300000|2021-06-23 12:45:00|13158.21|13038.21|13157.79|13037.79|13159.36|13039.36|13157.67|13037.67|10
1624452310000|2021-06-23 12:45:10|13157.47|13037.47|13164.22|13044.22|13164.22|13044.22|13157.47|13037.47|10
1624452320000|2021-06-23 12:45:20|13165.92|13045.92|13165.41|13045.41|13166.77|13046.77|13165.41|13045.41|10
1624452330000|2021-06-23 12:45:30|13165.22|13045.22|13168.91|13048.91|13168.91|13048.91|13165.22|13045.22|10
1624452340000|2021-06-23 12:45:40|13169.13|13049.13|13171.39|13051.39|13171.39|13051.39|13169.13|13049.13|10
1624452350000|2021-06-23 12:45:50|13171.56|13051.56|13175.16|13055.16|13175.16|13055.16|13171.56|13051.56|10
1624452360000|2021-06-23 12:46:00|13175.36|13055.36|13177.09|13057.09|13177.1|13057.1|13175.36|13055.36|10
1624452370000|2021-06-23 12:46:10|13177.78|13057.78|13178.09|13058.09|13178.09|13058.09|13177.21|13057.21|8
1624452380000|2021-06-23 12:46:20|13177.75|13057.75|13176.72|13056.72|13177.75|13057.75|13175.92|13055.92|10
1624452390000|2021-06-23 12:46:30|13177.12|13057.12|13176.97|13056.97|13177.21|13057.21|13175.99|13055.99|10
1624452400000|2021-06-23 12:46:40|13177.12|13057.12|13179.95|13059.95|13179.95|13059.95|13177.12|13057.12|10
1624452410000|2021-06-23 12:46:50|13180.5|13060.5|13184.6|13064.6|13184.6|13064.6|13180.5|13060.5|10
1624452420000|2021-06-23 12:47:00|13185.74|13065.74|13190.49|13070.49|13190.73|13070.73|13185.74|13065.74|10
1624452430000|2021-06-23 12:47:10|13191.7|13071.7|13191.7|13071.7|13191.76|13071.76|13191.16|13071.16|10
1624452440000|2021-06-23 12:47:20|13192.72|13072.72|13194.05|13074.05|13194.22|13074.22|13192.43|13072.43|10
1624452450000|2021-06-23 12:47:30|13194.04|13074.04|13194.45|13074.45|13197.96|13077.96|13194.04|13074.04|10
1624452460000|2021-06-23 12:47:40|13194.86|13074.86|13192.76|13072.76|13194.86|13074.86|13192.76|13072.76|10
1624452470000|2021-06-23 12:47:50|13193.17|13073.17|13190.94|13070.94|13193.17|13073.17|13190.94|13070.94|10
1624452480000|2021-06-23 12:48:00|13190.67|13070.67|13192.31|13072.31|13193.28|13073.28|13190.59|13070.59|10
1624452490000|2021-06-23 12:48:10|13191.96|13071.96|13192.45|13072.45|13192.87|13072.87|13191.71|13071.71|10
1624452500000|2021-06-23 12:48:20|13192.05|13072.05|13191.67|13071.67|13193.24|13073.24|13191.67|13071.67|10
1624452510000|2021-06-23 12:48:30|13190.73|13070.73|13184.34|13064.34|13190.73|13070.73|13184.34|13064.34|10
1624452520000|2021-06-23 12:48:40|13183.32|13063.32|13185.61|13065.61|13185.61|13065.61|13182.75|13062.75|10
1624452530000|2021-06-23 12:48:50|13185.88|13065.88|13185|13065|13186.09|13066.09|13184.74|13064.74|10
1624452540000|2021-06-23 12:49:00|13184.81|13064.81|13182.66|13062.66|13184.81|13064.81|13182.66|13062.66|10
1624452550000|2021-06-23 12:49:10|13181.94|13061.94|13177.22|13057.22|13181.94|13061.94|13177.22|13057.22|10
1624452560000|2021-06-23 12:49:20|13176.61|13056.61|13174.06|13054.06|13176.61|13056.61|13174.06|13054.06|10
1624452570000|2021-06-23 12:49:30|13173.87|13053.87|13175.27|13055.27|13175.4|13055.4|13173.87|13053.87|10
1624452580000|2021-06-23 12:49:40|13175.47|13055.47|13177.65|13057.65|13178.29|13058.29|13175.45|13055.45|10
1624452590000|2021-06-23 12:49:50|13177.6|13057.6|13178.52|13058.52|13178.57|13058.57|13177.51|13057.51|10
1624452600000|2021-06-23 12:50:00|13178.36|13058.36|13184.23|13064.23|13184.23|13064.23|13178.15|13058.15|10
1624452610000|2021-06-23 12:50:10|13184.62|13064.62|13186.82|13066.82|13187.14|13067.14|13184.62|13064.62|10
1624452620000|2021-06-23 12:50:20|13187.25|13067.25|13190.17|13070.17|13190.17|13070.17|13187.25|13067.25|10
1624452630000|2021-06-23 12:50:30|13191.52|13071.52|13201.64|13081.64|13201.64|13081.64|13191.52|13071.52|10
1624452640000|2021-06-23 12:50:40|13204.16|13084.16|13205.75|13085.75|13205.92|13085.92|13203.35|13083.35|10
1624452650000|2021-06-23 12:50:50|13205.98|13085.98|13208.15|13088.15|13208.19|13088.19|13205.98|13085.98|10
1624452660000|2021-06-23 12:51:00|13209.25|13089.25|13208.84|13088.84|13209.47|13089.47|13208.84|13088.84|8
1624452670000|2021-06-23 12:51:10|13208.81|13088.81|13208.45|13088.45|13208.87|13088.87|13208.24|13088.24|9
1624452680000|2021-06-23 12:51:20|13208.23|13088.23|13210.72|13090.72|13210.72|13090.72|13208.23|13088.23|10
1624452690000|2021-06-23 12:51:30|13210.79|13090.79|13210.24|13090.24|13210.79|13090.79|13209.15|13089.15|10
1624452700000|2021-06-23 12:51:40|13210.53|13090.53|13211.89|13091.89|13212.02|13092.02|13209.74|13089.74|10
1624452710000|2021-06-23 12:51:50|13211.75|13091.75|13210.87|13090.87|13211.75|13091.75|13210.5|13090.5|10
1624452720000|2021-06-23 12:52:00|13210.92|13090.92|13208.6|13088.6|13210.96|13090.96|13208.45|13088.45|9
1624452730000|2021-06-23 12:52:10|13207.3|13087.3|13207.83|13087.83|13207.84|13087.84|13206.55|13086.55|10
1624452740000|2021-06-23 12:52:20|13207.03|13087.03|13204.65|13084.65|13207.03|13087.03|13204.65|13084.65|9
1624452750000|2021-06-23 12:52:30|13204.1|13084.1|13202.71|13082.71|13204.1|13084.1|13201.81|13081.81|10
1624452760000|2021-06-23 12:52:40|13202.99|13082.99|13199.93|13079.93|13202.99|13082.99|13199.93|13079.93|10
1624452770000|2021-06-23 12:52:50|13199.65|13079.65|13198.89|13078.89|13199.65|13079.65|13198.22|13078.22|10
1624452780000|2021-06-23 12:53:00|13199.18|13079.18|13201.92|13081.92|13201.92|13081.92|13199.18|13079.18|10
1624452790000|2021-06-23 12:53:10|13201.56|13081.56|13207.51|13087.51|13207.51|13087.51|13201.56|13081.56|10
1624452800000|2021-06-23 12:53:20|13207.38|13087.38|13214.72|13094.72|13214.72|13094.72|13207.33|13087.33|10
1624452810000|2021-06-23 12:53:30|13215.77|13095.77|13222.3|13102.3|13222.3|13102.3|13215.77|13095.77|10
1624452820000|2021-06-23 12:53:40|13222.57|13102.57|13224.94|13104.94|13224.94|13104.94|13222.57|13102.57|10
1624452830000|2021-06-23 12:53:50|13224.92|13104.92|13226.89|13106.89|13227.28|13107.28|13224.73|13104.73|10
1624452840000|2021-06-23 12:54:00|13226.8|13106.8|13229.79|13109.79|13229.79|13109.79|13225.83|13105.83|10
1624452850000|2021-06-23 12:54:10|13230.07|13110.07|13233.53|13113.53|13233.53|13113.53|13230.07|13110.07|10
1624452860000|2021-06-23 12:54:20|13234.29|13114.29|13241.79|13121.79|13241.79|13121.79|13234.29|13114.29|10
1624452870000|2021-06-23 12:54:30|13241.55|13121.55|13247.65|13127.65|13247.65|13127.65|13241.55|13121.55|10
1624452880000|2021-06-23 12:54:40|13247.53|13127.53|13250.57|13130.57|13251.37|13131.37|13247.53|13127.53|10
1624452890000|2021-06-23 12:54:50|13250.8|13130.8|13253.37|13133.37|13253.81|13133.81|13250.8|13130.8|10
1624452900000|2021-06-23 12:55:00|13252.94|13132.94|13255.68|13135.68|13257.99|13137.99|13252.94|13132.94|10
1624452910000|2021-06-23 12:55:10|13255.46|13135.46|13255.24|13135.24|13256.56|13136.56|13254.91|13134.91|10
1624452920000|2021-06-23 12:55:20|13254.45|13134.45|13254.05|13134.05|13254.71|13134.71|13254.05|13134.05|10
1624452930000|2021-06-23 12:55:30|13252.77|13132.77|13253.61|13133.61|13254.2|13134.2|13252.77|13132.77|10
1624452940000|2021-06-23 12:55:40|13254.06|13134.06|13249.14|13129.14|13254.06|13134.06|13249.14|13129.14|10
1624452950000|2021-06-23 12:55:50|13248.82|13128.82|13248.98|13128.98|13248.98|13128.98|13246.72|13126.72|10
1624452960000|2021-06-23 12:56:00|13250.39|13130.39|13251.55|13131.55|13252.55|13132.55|13250.39|13130.39|10
1624452970000|2021-06-23 12:56:10|13251.94|13131.94|13253.64|13133.64|13253.64|13133.64|13251.91|13131.91|10
1624452980000|2021-06-23 12:56:20|13254.09|13134.09|13253.14|13133.14|13255.09|13135.09|13253.14|13133.14|10
1624452990000|2021-06-23 12:56:30|13253.44|13133.44|13252|13132|13253.44|13133.44|13251.86|13131.86|9
1624453000000|2021-06-23 12:56:40|13252.18|13132.18|13254.49|13134.49|13254.49|13134.49|13252.15|13132.15|9
1624453010000|2021-06-23 12:56:50|13255.09|13135.09|13265.66|13145.66|13265.66|13145.66|13255.09|13135.09|10
1624453020000|2021-06-23 12:57:00|13266.1|13146.1|13273.86|13153.86|13273.87|13153.87|13266.1|13146.1|10
1624453030000|2021-06-23 12:57:10|13272.7|13152.7|13271.49|13151.49|13272.8|13152.8|13270.64|13150.64|10
1624453040000|2021-06-23 12:57:20|13271.95|13151.95|13270.75|13150.75|13273.1|13153.1|13270.71|13150.71|10
1624453050000|2021-06-23 12:57:30|13271.04|13151.04|13267.05|13147.05|13271.51|13151.51|13266.92|13146.92|10
1624453060000|2021-06-23 12:57:40|13268.43|13148.43|13271.08|13151.08|13271.08|13151.08|13268.43|13148.43|10
1624453070000|2021-06-23 12:57:50|13270.81|13150.81|13269.8|13149.8|13270.81|13150.81|13269.28|13149.28|10
1624453080000|2021-06-23 12:58:00|13270.1|13150.1|13268.84|13148.84|13271.49|13151.49|13268.55|13148.55|10
1624453090000|2021-06-23 12:58:10|13269.81|13149.81|13275.76|13155.76|13275.82|13155.82|13269.81|13149.81|10
1624453100000|2021-06-23 12:58:20|13276.09|13156.09|13278.29|13158.29|13278.29|13158.29|13276.09|13156.09|10
1624453110000|2021-06-23 12:58:30|13278.32|13158.32|13278.4|13158.4|13278.52|13158.52|13277.84|13157.84|10
1624453120000|2021-06-23 12:58:40|13278.54|13158.54|13282.29|13162.29|13282.64|13162.64|13278.54|13158.54|10
1624453130000|2021-06-23 12:58:50|13282.6|13162.6|13286.05|13166.05|13286.99|13166.99|13282.6|13162.6|10
1624453140000|2021-06-23 12:59:00|13286.35|13166.35|13284.39|13164.39|13286.74|13166.74|13284.25|13164.25|9
1624453150000|2021-06-23 12:59:10|13284.47|13164.47|13283.27|13163.27|13285.2|13165.2|13283.27|13163.27|10
1624453160000|2021-06-23 12:59:20|13283.15|13163.15|13279.45|13159.45|13283.15|13163.15|13279.45|13159.45|10
1624453170000|2021-06-23 12:59:30|13279.13|13159.13|13279.13|13159.13|13279.18|13159.18|13278.33|13158.33|10
1624453180000|2021-06-23 12:59:40|13279.03|13159.03|13278.1|13158.1|13279.23|13159.23|13278.1|13158.1|10
1624453190000|2021-06-23 12:59:50|13279.31|13159.31|13280.73|13160.73|13281.3|13161.3|13279.31|13159.31|10
1624453200000|2021-06-23 13:00:00|13280.13|13160.13|13286.21|13166.21|13286.21|13166.21|13280.13|13160.13|10
1624453210000|2021-06-23 13:00:10|13286.75|13166.75|13284.02|13164.02|13286.75|13166.75|13283.25|13163.25|10
1624453220000|2021-06-23 13:00:20|13283.82|13163.82|13276.65|13156.65|13283.82|13163.82|13276.65|13156.65|10
1624453230000|2021-06-23 13:00:30|13275.84|13155.84|13274.45|13154.45|13276.18|13156.18|13274.45|13154.45|10
1624453240000|2021-06-23 13:00:40|13273.85|13153.85|13271.42|13151.42|13273.85|13153.85|13270.7|13150.7|10
1624453250000|2021-06-23 13:00:50|13271.43|13151.43|13271.3|13151.3|13271.43|13151.43|13269.72|13149.72|10
1624453260000|2021-06-23 13:01:00|13271.02|13151.02|13269.95|13149.95|13271.22|13151.22|13269.11|13149.11|9
1624453270000|2021-06-23 13:01:10|13269.33|13149.33|13264.63|13144.63|13269.54|13149.54|13264.63|13144.63|10
1624453280000|2021-06-23 13:01:20|13265.23|13145.23|13264.22|13144.22|13265.23|13145.23|13264.19|13144.19|10
1624453290000|2021-06-23 13:01:30|13264.4|13144.4|13267.53|13147.53|13267.53|13147.53|13264.4|13144.4|10
1624453300000|2021-06-23 13:01:40|13269.27|13149.27|13272.39|13152.39|13272.39|13152.39|13269.08|13149.08|9
1624453310000|2021-06-23 13:01:50|13273.1|13153.1|13271.12|13151.12|13273.1|13153.1|13271.02|13151.02|10
1624453320000|2021-06-23 13:02:00|13271.04|13151.04|13267.7|13147.7|13271.04|13151.04|13267.7|13147.7|10
1624453330000|2021-06-23 13:02:10|13267.03|13147.03|13267.35|13147.35|13267.35|13147.35|13265.57|13145.57|10
1624453340000|2021-06-23 13:02:20|13267.27|13147.27|13268.23|13148.23|13268.23|13148.23|13267.07|13147.07|10
1624453350000|2021-06-23 13:02:30|13268.87|13148.87|13271.91|13151.91|13271.91|13151.91|13268.87|13148.87|10
1624453360000|2021-06-23 13:02:40|13271.82|13151.82|13276.32|13156.32|13276.54|13156.54|13271.82|13151.82|10
1624453370000|2021-06-23 13:02:50|13277.57|13157.57|13278.4|13158.4|13280.32|13160.32|13277.57|13157.57|10
1624453380000|2021-06-23 13:03:00|13278.55|13158.55|13287.05|13167.05|13287.05|13167.05|13278.55|13158.55|10
1624453390000|2021-06-23 13:03:10|13287.64|13167.64|13285.69|13165.69|13288.54|13168.54|13285.69|13165.69|10
1624453400000|2021-06-23 13:03:20|13284.79|13164.79|13285.2|13165.2|13285.5|13165.5|13284.26|13164.26|10
1624453410000|2021-06-23 13:03:30|13285.17|13165.17|13285.71|13165.71|13286.88|13166.88|13285.17|13165.17|10
1624453420000|2021-06-23 13:03:40|13285.41|13165.41|13286.7|13166.7|13286.7|13166.7|13285.13|13165.13|10
1624453430000|2021-06-23 13:03:50|13287.71|13167.71|13296.67|13176.67|13296.67|13176.67|13286.98|13166.98|10
1624453440000|2021-06-23 13:04:00|13297.94|13177.94|13300.65|13180.65|13300.65|13180.65|13297.78|13177.78|10
1624453450000|2021-06-23 13:04:10|13306.77|13186.77|13314.09|13194.09|13314.29|13194.29|13306.77|13186.77|10
1624453460000|2021-06-23 13:04:20|13312.95|13192.95|13313.86|13193.86|13314.46|13194.46|13312.95|13192.95|10
1624453470000|2021-06-23 13:04:30|13314.55|13194.55|13316.12|13196.12|13316.15|13196.15|13314.55|13194.55|9
1624453480000|2021-06-23 13:04:40|13317.03|13197.03|13326.64|13206.64|13326.64|13206.64|13317.03|13197.03|10
1624453490000|2021-06-23 13:04:50|13327.17|13207.17|13334.73|13214.73|13334.73|13214.73|13327.17|13207.17|10
1624453500000|2021-06-23 13:05:00|13337.23|13217.23|13356.36|13236.36|13356.73|13236.73|13337.23|13217.23|10
1624453510000|2021-06-23 13:05:10|13358.65|13238.65|13353.42|13233.42|13358.8|13238.8|13353.42|13233.42|9
1624453520000|2021-06-23 13:05:20|13355.39|13235.39|13357.45|13237.45|13357.45|13237.45|13355.36|13235.36|10
1624453530000|2021-06-23 13:05:30|13358.21|13238.21|13365.47|13245.47|13365.47|13245.47|13358.2|13238.2|10
1624453540000|2021-06-23 13:05:40|13365.79|13245.79|13376.13|13256.13|13376.13|13256.13|13365.79|13245.79|10
1624453550000|2021-06-23 13:05:50|13377.5|13257.5|13382.37|13262.37|13382.37|13262.37|13377.36|13257.36|10
1624453560000|2021-06-23 13:06:00|13382.12|13262.12|13383.89|13263.89|13383.89|13263.89|13381.53|13261.53|10
1624453570000|2021-06-23 13:06:10|13384.85|13264.85|13387.96|13267.96|13388.29|13268.29|13384.85|13264.85|10
1624453580000|2021-06-23 13:06:20|13385.68|13265.68|13380.7|13260.7|13385.68|13265.68|13380.7|13260.7|10
1624453590000|2021-06-23 13:06:30|13380.3|13260.3|13374.85|13254.85|13380.3|13260.3|13374.84|13254.84|10
1624453600000|2021-06-23 13:06:40|13374.78|13254.78|13373.53|13253.53|13374.78|13254.78|13372.09|13252.09|10
1624453610000|2021-06-23 13:06:50|13372.92|13252.92|13369.56|13249.56|13373.81|13253.81|13369.56|13249.56|10
1624453620000|2021-06-23 13:07:00|13368.26|13248.26|13367.5|13247.5|13368.26|13248.26|13365.84|13245.84|10
1624453630000|2021-06-23 13:07:10|13368.08|13248.08|13372.1|13252.1|13372.1|13252.1|13368.08|13248.08|10
1624453640000|2021-06-23 13:07:20|13372.57|13252.57|13376.6|13256.6|13376.6|13256.6|13372.57|13252.57|10
1624453650000|2021-06-23 13:07:30|13372.59|13252.59|13362.97|13242.97|13372.59|13252.59|13362.97|13242.97|10
1624453660000|2021-06-23 13:07:40|13362.36|13242.36|13357.18|13237.18|13362.36|13242.36|13357.18|13237.18|9
1624453670000|2021-06-23 13:07:50|13355.31|13235.31|13347.73|13227.73|13355.31|13235.31|13347.73|13227.73|10
1624453680000|2021-06-23 13:08:00|13347.03|13227.03|13345.62|13225.62|13348.1|13228.1|13344.88|13224.88|10
1624453690000|2021-06-23 13:08:10|13346.29|13226.29|13348.22|13228.22|13348.45|13228.45|13345.54|13225.54|10
1624453700000|2021-06-23 13:08:20|13347.92|13227.92|13346.17|13226.17|13347.92|13227.92|13346.17|13226.17|10
1624453710000|2021-06-23 13:08:30|13346.42|13226.42|13343.82|13223.82|13346.69|13226.69|13343.82|13223.82|10
1624453720000|2021-06-23 13:08:40|13343.97|13223.97|13340.47|13220.47|13343.97|13223.97|13340.47|13220.47|10
1624453730000|2021-06-23 13:08:50|13339.48|13219.48|13328.35|13208.35|13339.48|13219.48|13328.35|13208.35|10
1624453740000|2021-06-23 13:09:00|13328.06|13208.06|13329.5|13209.5|13330.41|13210.41|13328.06|13208.06|9
1624453750000|2021-06-23 13:09:10|13329.94|13209.94|13338.06|13218.06|13338.06|13218.06|13329.71|13209.71|10
1624453760000|2021-06-23 13:09:20|13341.79|13221.79|13360.35|13240.35|13360.37|13240.37|13341.79|13221.79|10
1624453770000|2021-06-23 13:09:30|13362.32|13242.32|13366.64|13246.64|13367.61|13247.61|13362.32|13242.32|10
1624453780000|2021-06-23 13:09:40|13366.7|13246.7|13359.6|13239.6|13366.73|13246.73|13359.6|13239.6|10
1624453790000|2021-06-23 13:09:50|13358.53|13238.53|13357.84|13237.84|13358.53|13238.53|13354.2|13234.2|10
1624453800000|2021-06-23 13:10:00|13357.85|13237.85|13358.01|13238.01|13358.01|13238.01|13356.08|13236.08|10
1624453810000|2021-06-23 13:10:10|13358.58|13238.58|13365.96|13245.96|13365.96|13245.96|13358.58|13238.58|10
1624453820000|2021-06-23 13:10:20|13366.11|13246.11|13372.79|13252.79|13372.79|13252.79|13366.11|13246.11|10
1624453830000|2021-06-23 13:10:30|13372.13|13252.13|13378.1|13258.1|13378.1|13258.1|13372.13|13252.13|10
1624453840000|2021-06-23 13:10:40|13379.25|13259.25|13387.25|13267.25|13387.25|13267.25|13379.25|13259.25|10
1624453850000|2021-06-23 13:10:50|13387.68|13267.68|13392.01|13272.01|13392.55|13272.55|13387.68|13267.68|10
1624453860000|2021-06-23 13:11:00|13391.91|13271.91|13390.4|13270.4|13392.62|13272.62|13389.53|13269.53|10
1624453870000|2021-06-23 13:11:10|13391.17|13271.17|13390.24|13270.24|13391.25|13271.25|13388.94|13268.94|10
1624453880000|2021-06-23 13:11:20|13389.55|13269.55|13391.97|13271.97|13391.97|13271.97|13388.21|13268.21|10
1624453890000|2021-06-23 13:11:30|13392.29|13272.29|13393.16|13273.16|13393.67|13273.67|13391.56|13271.56|10
1624453900000|2021-06-23 13:11:40|13393.02|13273.02|13399.54|13279.54|13399.54|13279.54|13393.02|13273.02|10
1624453910000|2021-06-23 13:11:50|13400.19|13280.19|13406.82|13286.82|13406.82|13286.82|13400.19|13280.19|10
1624453920000|2021-06-23 13:12:00|13407.71|13287.71|13412.31|13292.31|13412.31|13292.31|13407.71|13287.71|10
1624453930000|2021-06-23 13:12:10|13412.59|13292.59|13414.49|13294.49|13414.49|13294.49|13411.42|13291.42|10
1624453940000|2021-06-23 13:12:20|13415.55|13295.55|13420.15|13300.15|13420.15|13300.15|13415.55|13295.55|10
1624453950000|2021-06-23 13:12:30|13420.52|13300.52|13420.83|13300.83|13421.36|13301.36|13419.91|13299.91|10
1624453960000|2021-06-23 13:12:40|13422.19|13302.19|13426.25|13306.25|13426.25|13306.25|13420.72|13300.72|10
1624453970000|2021-06-23 13:12:50|13423.63|13303.63|13423.83|13303.83|13424.69|13304.69|13423.21|13303.21|10
1624453980000|2021-06-23 13:13:00|13424.24|13304.24|13432.27|13312.27|13432.27|13312.27|13423.8|13303.8|10
1624453990000|2021-06-23 13:13:10|13434.03|13314.03|13431.2|13311.2|13436.1|13316.1|13431.2|13311.2|10
1624454000000|2021-06-23 13:13:20|13431.86|13311.86|13429.52|13309.52|13431.86|13311.86|13429.42|13309.42|10
1624454010000|2021-06-23 13:13:30|13429.66|13309.66|13430.32|13310.32|13430.71|13310.71|13428.13|13308.13|10
1624454020000|2021-06-23 13:13:40|13431.65|13311.65|13440.06|13320.06|13440.06|13320.06|13431.65|13311.65|10
1624454030000|2021-06-23 13:13:50|13440.97|13320.97|13440.98|13320.98|13441.55|13321.55|13440.31|13320.31|9
1624454040000|2021-06-23 13:14:00|13440.41|13320.41|13447.38|13327.38|13447.38|13327.38|13439.77|13319.77|10
1624454050000|2021-06-23 13:14:10|13449.96|13329.96|13457.08|13337.08|13457.08|13337.08|13449.96|13329.96|10
1624454060000|2021-06-23 13:14:20|13458.54|13338.54|13468.58|13348.58|13470.68|13350.68|13458.45|13338.45|10
1624454070000|2021-06-23 13:14:30|13472.49|13352.49|13513.7|13393.7|13513.7|13393.7|13469.24|13349.24|10
1624454080000|2021-06-23 13:14:40|13524.05|13404.05|13537.32|13417.32|13537.32|13417.32|13524.05|13404.05|10
1624454090000|2021-06-23 13:14:50|13539.46|13419.46|13544.55|13424.55|13544.55|13424.55|13539.46|13419.46|10
1624454100000|2021-06-23 13:15:00|13543.47|13423.47|13545.08|13425.08|13545.35|13425.35|13543.37|13423.37|9
1624454110000|2021-06-23 13:15:10|13543.68|13423.68|13547.39|13427.39|13547.39|13427.39|13542.85|13422.85|10
1624454120000|2021-06-23 13:15:20|13548.92|13428.92|13540.04|13420.04|13549.5|13429.5|13540.04|13420.04|10
1624454130000|2021-06-23 13:15:30|13539.89|13419.89|13533.61|13413.61|13539.89|13419.89|13533.61|13413.61|10
1624454140000|2021-06-23 13:15:40|13532.24|13412.24|13533.47|13413.47|13533.78|13413.78|13531.58|13411.58|10
1624454150000|2021-06-23 13:15:50|13533.71|13413.71|13536.03|13416.03|13536.21|13416.21|13533.71|13413.71|10
1624454160000|2021-06-23 13:16:00|13535.69|13415.69|13524.86|13404.86|13535.69|13415.69|13524.86|13404.86|10
1624454170000|2021-06-23 13:16:10|13523.17|13403.17|13525.04|13405.04|13525.04|13405.04|13520.51|13400.51|10
1624454180000|2021-06-23 13:16:20|13527.38|13407.38|13523.58|13403.58|13528.23|13408.23|13523.58|13403.58|10
1624454190000|2021-06-23 13:16:30|13523.6|13403.6|13513.62|13393.62|13523.6|13403.6|13513.62|13393.62|10
1624454200000|2021-06-23 13:16:40|13511.48|13391.48|13503.32|13383.32|13511.48|13391.48|13503.32|13383.32|10
1624454210000|2021-06-23 13:16:50|13501.95|13381.95|13495.39|13375.39|13501.95|13381.95|13494.58|13374.58|10
1624454220000|2021-06-23 13:17:00|13496.22|13376.22|13497.21|13377.21|13498.72|13378.72|13495.04|13375.04|10
1624454230000|2021-06-23 13:17:10|13497.33|13377.33|13506.21|13386.21|13506.21|13386.21|13497.33|13377.33|10
1624454240000|2021-06-23 13:17:20|13506.82|13386.82|13509.83|13389.83|13511.25|13391.25|13506.82|13386.82|10
1624454250000|2021-06-23 13:17:30|13509.08|13389.08|13512.71|13392.71|13512.71|13392.71|13509|13389|9
1624454260000|2021-06-23 13:17:40|13513.92|13393.92|13513.04|13393.04|13514.13|13394.13|13511.9|13391.9|10
1624454270000|2021-06-23 13:17:50|13511.48|13391.48|13508.91|13388.91|13511.48|13391.48|13508.91|13388.91|10
1624454280000|2021-06-23 13:18:00|13505.78|13385.78|13504.98|13384.98|13506.69|13386.69|13503.84|13383.84|10
1624454290000|2021-06-23 13:18:10|13503.54|13383.54|13506.37|13386.37|13506.37|13386.37|13502.91|13382.91|10
1624454300000|2021-06-23 13:18:20|13507.82|13387.82|13519.29|13399.29|13519.29|13399.29|13506.96|13386.96|10
1624454310000|2021-06-23 13:18:30|13519.67|13399.67|13526.35|13406.35|13527.28|13407.28|13519.67|13399.67|10
1624454320000|2021-06-23 13:18:40|13526.94|13406.94|13526.13|13406.13|13528.77|13408.77|13526.13|13406.13|9
1624454330000|2021-06-23 13:18:50|13526.76|13406.76|13523.16|13403.16|13527.11|13407.11|13521.29|13401.29|10
1624454340000|2021-06-23 13:19:00|13523.29|13403.29|13518.28|13398.28|13523.29|13403.29|13517.37|13397.37|10
1624454350000|2021-06-23 13:19:10|13518.46|13398.46|13510.53|13390.53|13518.46|13398.46|13510.53|13390.53|10
1624454360000|2021-06-23 13:19:20|13505.65|13385.65|13496.87|13376.87|13505.65|13385.65|13496.87|13376.87|10
1624454370000|2021-06-23 13:19:30|13496.85|13376.85|13487.02|13367.02|13496.85|13376.85|13485.89|13365.89|10
1624454380000|2021-06-23 13:19:40|13487.77|13367.77|13492.53|13372.53|13492.53|13372.53|13487.42|13367.42|10
1624454390000|2021-06-23 13:19:50|13493.11|13373.11|13495.58|13375.58|13495.91|13375.91|13493.01|13373.01|10
1624454400000|2021-06-23 13:20:00|13495.95|13375.95|13490.1|13370.1|13495.95|13375.95|13490.1|13370.1|10
1624454410000|2021-06-23 13:20:10|13489.81|13369.81|13489.47|13369.47|13489.81|13369.81|13487.48|13367.48|10
1624454420000|2021-06-23 13:20:20|13490.38|13370.38|13504.75|13384.75|13504.75|13384.75|13490.38|13370.38|10
1624454430000|2021-06-23 13:20:30|13505.24|13385.24|13517.06|13397.06|13517.06|13397.06|13505.24|13385.24|9
1624454440000|2021-06-23 13:20:40|13517.24|13397.24|13521.33|13401.33|13521.33|13401.33|13517.24|13397.24|10
1624454450000|2021-06-23 13:20:50|13520.95|13400.95|13509.07|13389.07|13520.95|13400.95|13509.07|13389.07|10
1624454460000|2021-06-23 13:21:00|13506.67|13386.67|13508.34|13388.34|13508.34|13388.34|13505.99|13385.99|10
1624454470000|2021-06-23 13:21:10|13508.99|13388.99|13509.42|13389.42|13510.03|13390.03|13508.77|13388.77|10
1624454480000|2021-06-23 13:21:20|13509.53|13389.53|13513.09|13393.09|13513.09|13393.09|13509.53|13389.53|10
1624454490000|2021-06-23 13:21:30|13515.55|13395.55|13525.49|13405.49|13525.49|13405.49|13515.55|13395.55|9
1624454500000|2021-06-23 13:21:40|13525.54|13405.54|13529.21|13409.21|13529.24|13409.24|13524.74|13404.74|10
1624454510000|2021-06-23 13:21:50|13530.02|13410.02|13532.21|13412.21|13532.21|13412.21|13530.02|13410.02|10
1624454520000|2021-06-23 13:22:00|13532.16|13412.16|13528.4|13408.4|13532.33|13412.33|13528.4|13408.4|10
1624454530000|2021-06-23 13:22:10|13528.07|13408.07|13525.3|13405.3|13528.07|13408.07|13525.3|13405.3|10
1624454540000|2021-06-23 13:22:20|13524.44|13404.44|13523.18|13403.18|13524.96|13404.96|13522.66|13402.66|10
1624454550000|2021-06-23 13:22:30|13522.09|13402.09|13522.96|13402.96|13522.96|13402.96|13521.89|13401.89|9
1624454560000|2021-06-23 13:22:40|13522.77|13402.77|13525.75|13405.75|13525.75|13405.75|13522.77|13402.77|10
1624454570000|2021-06-23 13:22:50|13525.68|13405.68|13529.28|13409.28|13529.28|13409.28|13525.68|13405.68|9
1624454580000|2021-06-23 13:23:00|13529.43|13409.43|13534.92|13414.92|13534.92|13414.92|13528.4|13408.4|10
1624454590000|2021-06-23 13:23:10|13535.88|13415.88|13541.39|13421.39|13541.39|13421.39|13535.88|13415.88|10
1624454600000|2021-06-23 13:23:20|13541.13|13421.13|13541.73|13421.73|13543.48|13423.48|13540.43|13420.43|10
1624454610000|2021-06-23 13:23:30|13541.53|13421.53|13540.66|13420.66|13541.53|13421.53|13538.91|13418.91|10
1624454620000|2021-06-23 13:23:40|13540.7|13420.7|13542.49|13422.49|13543.1|13423.1|13540.7|13420.7|10
1624454630000|2021-06-23 13:23:50|13542.19|13422.19|13544.46|13424.46|13545.09|13425.09|13542.19|13422.19|10
1624454640000|2021-06-23 13:24:00|13544.38|13424.38|13541.82|13421.82|13544.63|13424.63|13541.82|13421.82|10
1624454650000|2021-06-23 13:24:10|13542.42|13422.42|13536.69|13416.69|13542.42|13422.42|13536.69|13416.69|10
1624454660000|2021-06-23 13:24:20|13534.73|13414.73|13531.02|13411.02|13534.96|13414.96|13531.02|13411.02|10
1624454670000|2021-06-23 13:24:30|13530.91|13410.91|13527.92|13407.92|13530.91|13410.91|13527.92|13407.92|10
1624454680000|2021-06-23 13:24:40|13528.35|13408.35|13528.43|13408.43|13528.9|13408.9|13528.35|13408.35|10
1624454690000|2021-06-23 13:24:50|13527.87|13407.87|13526.64|13406.64|13529.28|13409.28|13526.64|13406.64|10
1624454700000|2021-06-23 13:25:00|13526.18|13406.18|13524.94|13404.94|13526.18|13406.18|13524.94|13404.94|10
1624454710000|2021-06-23 13:25:10|13524.01|13404.01|13515.09|13395.09|13524.01|13404.01|13515.09|13395.09|10
1624454720000|2021-06-23 13:25:20|13514.18|13394.18|13510.33|13390.33|13514.18|13394.18|13509.49|13389.49|10
1624454730000|2021-06-23 13:25:30|13511.87|13391.87|13513.08|13393.08|13513.51|13393.51|13510.34|13390.34|10
1624454740000|2021-06-23 13:25:40|13513.1|13393.1|13509.17|13389.17|13513.1|13393.1|13508.85|13388.85|10
1624454750000|2021-06-23 13:25:50|13508.77|13388.77|13504.32|13384.32|13508.77|13388.77|13504.32|13384.32|10
1624454760000|2021-06-23 13:26:00|13503.69|13383.69|13499.11|13379.11|13503.69|13383.69|13498.21|13378.21|10
1624454770000|2021-06-23 13:26:10|13499.81|13379.81|13500.55|13380.55|13501.93|13381.93|13499.81|13379.81|10
1624454780000|2021-06-23 13:26:20|13500.38|13380.38|13504.92|13384.92|13504.92|13384.92|13499.79|13379.79|10
1624454790000|2021-06-23 13:26:30|13505.28|13385.28|13504.62|13384.62|13505.28|13385.28|13503.87|13383.87|10
1624454800000|2021-06-23 13:26:40|13504.72|13384.72|13508.84|13388.84|13508.92|13388.92|13504.72|13384.72|10
1624454810000|2021-06-23 13:26:50|13509.87|13389.87|13511.26|13391.26|13512.47|13392.47|13509.87|13389.87|10
1624454820000|2021-06-23 13:27:00|13512.38|13392.38|13518.92|13398.92|13518.92|13398.92|13512.38|13392.38|10
1624454830000|2021-06-23 13:27:10|13518.48|13398.48|13518.58|13398.58|13518.98|13398.98|13518.32|13398.32|10
1624454840000|2021-06-23 13:27:20|13518.72|13398.72|13525.02|13405.02|13525.02|13405.02|13518.72|13398.72|10
1624454850000|2021-06-23 13:27:30|13525.46|13405.46|13536.01|13416.01|13536.01|13416.01|13525.46|13405.46|10
1624454860000|2021-06-23 13:27:40|13536.52|13416.52|13553.81|13433.81|13553.81|13433.81|13536.52|13416.52|10
1624454870000|2021-06-23 13:27:50|13555.36|13435.36|13553.88|13433.88|13556.73|13436.73|13553.76|13433.76|10
1624454880000|2021-06-23 13:28:00|13553.69|13433.69|13553.68|13433.68|13554.49|13434.49|13553|13433|10
1624454890000|2021-06-23 13:28:10|13553.57|13433.57|13547.73|13427.73|13553.64|13433.64|13547.73|13427.73|10
1624454900000|2021-06-23 13:28:20|13547.21|13427.21|13545.63|13425.63|13547.21|13427.21|13545.57|13425.57|10
1624454910000|2021-06-23 13:28:30|13545.32|13425.32|13544.19|13424.19|13545.32|13425.32|13544.19|13424.19|10
1624454920000|2021-06-23 13:28:40|13544.25|13424.25|13545.46|13425.46|13545.46|13425.46|13543.65|13423.65|9
1624454930000|2021-06-23 13:28:50|13545.61|13425.61|13547.27|13427.27|13547.27|13427.27|13545.48|13425.48|10
1624454940000|2021-06-23 13:29:00|13547.67|13427.67|13553.64|13433.64|13553.77|13433.77|13547.67|13427.67|10
1624454950000|2021-06-23 13:29:10|13554.67|13434.67|13567.9|13447.9|13567.9|13447.9|13554.67|13434.67|10
1624454960000|2021-06-23 13:29:20|13570.05|13450.05|13577.63|13457.63|13578.19|13458.19|13570.05|13450.05|10
1624454970000|2021-06-23 13:29:30|13577.66|13457.66|13575.1|13455.1|13580.1|13460.1|13575.1|13455.1|10
1624454980000|2021-06-23 13:29:40|13575.49|13455.49|13566.12|13446.12|13575.49|13455.49|13566.07|13446.07|10
1624454990000|2021-06-23 13:29:50|13565.45|13445.45|13556.39|13436.39|13565.45|13445.45|13556.39|13436.39|10
1624455000000|2021-06-23 13:30:00|13556.22|13436.22|13561.76|13441.76|13561.76|13441.76|13556.22|13436.22|10
1624455010000|2021-06-23 13:30:10|13561.37|13441.37|13555.26|13435.26|13562.45|13442.45|13555.26|13435.26|10
1624455020000|2021-06-23 13:30:20|13553.85|13433.85|13551.3|13431.3|13554.27|13434.27|13551.3|13431.3|10
1624455030000|2021-06-23 13:30:30|13550.59|13430.59|13543.03|13423.03|13550.59|13430.59|13543.03|13423.03|10
1624455040000|2021-06-23 13:30:40|13541.32|13421.32|13543.57|13423.57|13543.6|13423.6|13541|13421|10
1624455050000|2021-06-23 13:30:50|13544.28|13424.28|13546.01|13426.01|13546.26|13426.26|13544.11|13424.11|10
1624455060000|2021-06-23 13:31:00|13547.29|13427.29|13546.87|13426.87|13549.97|13429.97|13546.87|13426.87|10
1624455070000|2021-06-23 13:31:10|13546.41|13426.41|13541.6|13421.6|13546.41|13426.41|13541.6|13421.6|10
1624455080000|2021-06-23 13:31:20|13540.81|13420.81|13538.81|13418.81|13540.81|13420.81|13538.64|13418.64|9
1624455090000|2021-06-23 13:31:30|13537.87|13417.87|13529.15|13409.15|13537.87|13417.87|13529.15|13409.15|10
1624455100000|2021-06-23 13:31:40|13529.5|13409.5|13524.8|13404.8|13529.5|13409.5|13524.66|13404.66|10
1624455110000|2021-06-23 13:31:50|13522.68|13402.68|13522.3|13402.3|13522.68|13402.68|13520.95|13400.95|9
1624455120000|2021-06-23 13:32:00|13522.37|13402.37|13524.63|13404.63|13524.88|13404.88|13522.37|13402.37|10
1624455130000|2021-06-23 13:32:10|13525.21|13405.21|13526.45|13406.45|13526.45|13406.45|13525.21|13405.21|10
1624455140000|2021-06-23 13:32:20|13526.19|13406.19|13526.23|13406.23|13526.89|13406.89|13526.19|13406.19|10
1624455150000|2021-06-23 13:32:30|13526.37|13406.37|13525.1|13405.1|13526.41|13406.41|13525.1|13405.1|9
1624455160000|2021-06-23 13:32:40|13526|13406|13522.73|13402.73|13526|13406|13522.15|13402.15|10
1624455170000|2021-06-23 13:32:50|13523.55|13403.55|13519.15|13399.15|13523.55|13403.55|13519.11|13399.11|10
1624455180000|2021-06-23 13:33:00|13519.18|13399.18|13511.85|13391.85|13519.18|13399.18|13511.19|13391.19|10
1624455190000|2021-06-23 13:33:10|13512.9|13392.9|13508.96|13388.96|13512.9|13392.9|13508.75|13388.75|10
1624455200000|2021-06-23 13:33:20|13509.67|13389.67|13509.28|13389.28|13510.33|13390.33|13508.24|13388.24|9
1624455210000|2021-06-23 13:33:30|13509.17|13389.17|13507.42|13387.42|13509.37|13389.37|13507.15|13387.15|9
1624455220000|2021-06-23 13:33:40|13507.52|13387.52|13509.96|13389.96|13509.96|13389.96|13507.52|13387.52|10
1624455230000|2021-06-23 13:33:50|13510.29|13390.29|13512.31|13392.31|13512.31|13392.31|13510.29|13390.29|9
1624455240000|2021-06-23 13:34:00|13512.28|13392.28|13514.24|13394.24|13514.85|13394.85|13512.28|13392.28|10
1624455250000|2021-06-23 13:34:10|13515.1|13395.1|13519.32|13399.32|13519.32|13399.32|13515.09|13395.09|10
1624455260000|2021-06-23 13:34:20|13519.42|13399.42|13521.08|13401.08|13521.53|13401.53|13519.42|13399.42|10
1624455270000|2021-06-23 13:34:30|13521.41|13401.41|13519.12|13399.12|13521.41|13401.41|13518.72|13398.72|10
1624455280000|2021-06-23 13:34:40|13518.5|13398.5|13518.33|13398.33|13519.09|13399.09|13518.13|13398.13|10
1624455290000|2021-06-23 13:34:50|13517.77|13397.77|13516.69|13396.69|13517.92|13397.92|13516.21|13396.21|10
1624455300000|2021-06-23 13:35:00|13516.64|13396.64|13516.74|13396.74|13517.05|13397.05|13516.23|13396.23|10
1624455310000|2021-06-23 13:35:10|13516.6|13396.6|13512.85|13392.85|13516.6|13396.6|13512.85|13392.85|10
1624455320000|2021-06-23 13:35:20|13513.14|13393.14|13509.8|13389.8|13513.14|13393.14|13509.8|13389.8|10
1624455330000|2021-06-23 13:35:30|13509.52|13389.52|13506.4|13386.4|13509.52|13389.52|13506.3|13386.3|9
1624455340000|2021-06-23 13:35:40|13506.22|13386.22|13503.15|13383.15|13506.22|13386.22|13503.15|13383.15|10
1624455350000|2021-06-23 13:35:50|13502.98|13382.98|13498.16|13378.16|13502.98|13382.98|13498.16|13378.16|10
1624455360000|2021-06-23 13:36:00|13497.11|13377.11|13493.82|13373.82|13497.11|13377.11|13493.58|13373.58|10
1624455370000|2021-06-23 13:36:10|13493.79|13373.79|13493.01|13373.01|13494.21|13374.21|13493.01|13373.01|10
1624455380000|2021-06-23 13:36:20|13493.23|13373.23|13494.13|13374.13|13494.13|13374.13|13491.32|13371.32|10
1624455390000|2021-06-23 13:36:30|13493.87|13373.87|13493.38|13373.38|13494.65|13374.65|13493.38|13373.38|9
1624455400000|2021-06-23 13:36:40|13493.06|13373.06|13491.48|13371.48|13493.06|13373.06|13491.39|13371.39|10
1624455410000|2021-06-23 13:36:50|13491.39|13371.39|13487.44|13367.44|13491.51|13371.51|13487.27|13367.27|10
1624455420000|2021-06-23 13:37:00|13487.43|13367.43|13484.54|13364.54|13487.57|13367.57|13484.54|13364.54|10
1624455430000|2021-06-23 13:37:10|13481.68|13361.68|13475.28|13355.28|13482.35|13362.35|13475.28|13355.28|10
1624455440000|2021-06-23 13:37:20|13475.3|13355.3|13464.69|13344.69|13475.3|13355.3|13464.69|13344.69|10
1624455450000|2021-06-23 13:37:30|13464.23|13344.23|13441|13321|13464.23|13344.23|13441|13321|10
1624455460000|2021-06-23 13:37:40|13440.63|13320.63|13430.43|13310.43|13440.63|13320.63|13429.24|13309.24|10
1624455470000|2021-06-23 13:37:50|13429.83|13309.83|13417.56|13297.56|13429.83|13309.83|13417.56|13297.56|10
1624455480000|2021-06-23 13:38:00|13416.87|13296.87|13380.42|13260.42|13416.87|13296.87|13380.42|13260.42|10
1624455490000|2021-06-23 13:38:10|13381.44|13261.44|13386.03|13266.03|13386.03|13266.03|13378.85|13258.85|10
1624455500000|2021-06-23 13:38:20|13388.1|13268.1|13391|13271|13392.4|13272.4|13388.1|13268.1|10
1624455510000|2021-06-23 13:38:30|13391.04|13271.04|13358.04|13238.04|13391.04|13271.04|13358.04|13238.04|10
1624455520000|2021-06-23 13:38:40|13357.07|13237.07|13352.06|13232.06|13357.07|13237.07|13346.38|13226.38|10
1624455530000|2021-06-23 13:38:50|13352.37|13232.37|13355.23|13235.23|13355.23|13235.23|13352.37|13232.37|9
1624455540000|2021-06-23 13:39:00|13355.25|13235.25|13350.01|13230.01|13356.36|13236.36|13350.01|13230.01|10
1624455550000|2021-06-23 13:39:10|13349.95|13229.95|13327.35|13207.35|13349.95|13229.95|13327.35|13207.35|10
1624455560000|2021-06-23 13:39:20|13324.01|13204.01|13323.05|13203.05|13324.01|13204.01|13318.07|13198.07|10
1624455570000|2021-06-23 13:39:30|13323.39|13203.39|13326.16|13206.16|13329.03|13209.03|13323.39|13203.39|10
1624455580000|2021-06-23 13:39:40|13326.12|13206.12|13323.93|13203.93|13327.58|13207.58|13323.41|13203.41|10
1624455590000|2021-06-23 13:39:50|13324|13204|13329.4|13209.4|13329.4|13209.4|13324|13204|10
1624455600000|2021-06-23 13:40:00|13330.04|13210.04|13335.16|13215.16|13335.16|13215.16|13330.04|13210.04|10
1624455610000|2021-06-23 13:40:10|13336.64|13216.64|13351.15|13231.15|13351.15|13231.15|13336.64|13216.64|10
1624455620000|2021-06-23 13:40:20|13350.92|13230.92|13337.43|13217.43|13351.28|13231.28|13336.88|13216.88|10
1624455630000|2021-06-23 13:40:30|13336.09|13216.09|13336.52|13216.52|13336.52|13216.52|13334.2|13214.2|10
1624455640000|2021-06-23 13:40:40|13335.27|13215.27|13335.1|13215.1|13336.4|13216.4|13333.63|13213.63|10
1624455650000|2021-06-23 13:40:50|13334.71|13214.71|13336.97|13216.97|13337.25|13217.25|13334.68|13214.68|10
1624455660000|2021-06-23 13:41:00|13336.09|13216.09|13332.61|13212.61|13336.23|13216.23|13332.61|13212.61|10
1624455670000|2021-06-23 13:41:10|13332.09|13212.09|13324.92|13204.92|13332.09|13212.09|13324.92|13204.92|10
1624455680000|2021-06-23 13:41:20|13324.91|13204.91|13322.03|13202.03|13324.91|13204.91|13321.67|13201.67|10
1624455690000|2021-06-23 13:41:30|13321.53|13201.53|13307.92|13187.92|13321.53|13201.53|13307.92|13187.92|10
1624455700000|2021-06-23 13:41:40|13307.53|13187.53|13299.84|13179.84|13307.53|13187.53|13299.8|13179.8|10
1624455710000|2021-06-23 13:41:50|13300.46|13180.46|13304|13184|13304|13184|13298.38|13178.38|10
1624455720000|2021-06-23 13:42:00|13305.88|13185.88|13316.65|13196.65|13316.65|13196.65|13305.88|13185.88|10
1624455730000|2021-06-23 13:42:10|13317.16|13197.16|13317.76|13197.76|13319.66|13199.66|13317.16|13197.16|10
1624455740000|2021-06-23 13:42:20|13317.19|13197.19|13306.83|13186.83|13317.19|13197.19|13306.83|13186.83|10
1624455750000|2021-06-23 13:42:30|13306.17|13186.17|13303.21|13183.21|13307.01|13187.01|13303.16|13183.16|10
1624455760000|2021-06-23 13:42:40|13303.37|13183.37|13307.78|13187.78|13307.78|13187.78|13303.37|13183.37|10
1624455770000|2021-06-23 13:42:50|13307.77|13187.77|13317.22|13197.22|13317.22|13197.22|13307.77|13187.77|10
1624455780000|2021-06-23 13:43:00|13317.46|13197.46|13313.45|13193.45|13321.03|13201.03|13313.45|13193.45|10
1624455790000|2021-06-23 13:43:10|13313.07|13193.07|13310.08|13190.08|13313.07|13193.07|13309.29|13189.29|10
1624455800000|2021-06-23 13:43:20|13310.04|13190.04|13312.29|13192.29|13312.42|13192.42|13309.66|13189.66|10
1624455810000|2021-06-23 13:43:30|13310.72|13190.72|13307.47|13187.47|13311.04|13191.04|13307.47|13187.47|10
1624455820000|2021-06-23 13:43:40|13307.81|13187.81|13316.01|13196.01|13316.01|13196.01|13307.81|13187.81|10
1624455830000|2021-06-23 13:43:50|13316.86|13196.86|13320.67|13200.67|13321.37|13201.37|13316.86|13196.86|10
1624455840000|2021-06-23 13:44:00|13320.11|13200.11|13325.24|13205.24|13325.24|13205.24|13319.74|13199.74|10
1624455850000|2021-06-23 13:44:10|13326.86|13206.86|13334.76|13214.76|13334.76|13214.76|13326.86|13206.86|10
1624455860000|2021-06-23 13:44:20|13334.89|13214.89|13342.6|13222.6|13342.6|13222.6|13334.89|13214.89|10
1624455870000|2021-06-23 13:44:30|13342.06|13222.06|13347.46|13227.46|13348.01|13228.01|13342.06|13222.06|10
1624455880000|2021-06-23 13:44:40|13348.36|13228.36|13351.43|13231.43|13351.43|13231.43|13348.29|13228.29|10
1624455890000|2021-06-23 13:44:50|13352.41|13232.41|13342.03|13222.03|13352.41|13232.41|13341.16|13221.16|10
1624455900000|2021-06-23 13:45:00|13342.98|13222.98|13331.64|13211.64|13343.16|13223.16|13331.64|13211.64|10
1624455910000|2021-06-23 13:45:10|13331.25|13211.25|13319.39|13199.39|13331.25|13211.25|13319.39|13199.39|10
1624455920000|2021-06-23 13:45:20|13318.87|13198.87|13317.9|13197.9|13318.87|13198.87|13315.3|13195.3|10
1624455930000|2021-06-23 13:45:30|13317.41|13197.41|13312.28|13192.28|13317.41|13197.41|13312.28|13192.28|10
1624455940000|2021-06-23 13:45:40|13310.68|13190.68|13292.94|13172.94|13310.68|13190.68|13292.4|13172.4|10
1624455950000|2021-06-23 13:45:50|13291.32|13171.32|13276.4|13156.4|13291.32|13171.32|13275.86|13155.86|10
1624455960000|2021-06-23 13:46:00|13276.55|13156.55|13274.15|13154.15|13276.99|13156.99|13273.81|13153.81|10
1624455970000|2021-06-23 13:46:10|13273.9|13153.9|13274.16|13154.16|13274.46|13154.46|13273.05|13153.05|10
1624455980000|2021-06-23 13:46:20|13274.54|13154.54|13266.64|13146.64|13274.54|13154.54|13266.64|13146.64|10
1624455990000|2021-06-23 13:46:30|13266.43|13146.43|13250.29|13130.29|13266.43|13146.43|13250.29|13130.29|10
1624456000000|2021-06-23 13:46:40|13251.3|13131.3|13252.16|13132.16|13252.16|13132.16|13245.42|13125.42|10
1624456010000|2021-06-23 13:46:50|13253.43|13133.43|13260.97|13140.97|13262.87|13142.87|13253.43|13133.43|10
1624456020000|2021-06-23 13:47:00|13262.17|13142.17|13270.55|13150.55|13270.55|13150.55|13261.06|13141.06|10
1624456030000|2021-06-23 13:47:10|13272.97|13152.97|13288.03|13168.03|13288.03|13168.03|13272.97|13152.97|10
1624456040000|2021-06-23 13:47:20|13288.74|13168.74|13295.55|13175.55|13295.55|13175.55|13288.74|13168.74|10
1624456050000|2021-06-23 13:47:30|13296.43|13176.43|13310.82|13190.82|13310.82|13190.82|13296.43|13176.43|10
1624456060000|2021-06-23 13:47:40|13311.34|13191.34|13320.65|13200.65|13320.65|13200.65|13311.34|13191.34|10
1624456070000|2021-06-23 13:47:50|13320.85|13200.85|13326.26|13206.26|13326.27|13206.27|13320.85|13200.85|10
1624456080000|2021-06-23 13:48:00|13326.35|13206.35|13334.81|13214.81|13334.81|13214.81|13326.35|13206.35|10
1624456090000|2021-06-23 13:48:10|13336.09|13216.09|13339.22|13219.22|13339.88|13219.88|13336.09|13216.09|9
1624456100000|2021-06-23 13:48:20|13340.77|13220.77|13344.9|13224.9|13345.73|13225.73|13340.77|13220.77|10
1624456110000|2021-06-23 13:48:30|13345.8|13225.8|13339.84|13219.84|13345.8|13225.8|13339.32|13219.32|10
1624456120000|2021-06-23 13:48:40|13339.31|13219.31|13338.16|13218.16|13339.84|13219.84|13338.16|13218.16|10
1624456130000|2021-06-23 13:48:50|13337.61|13217.61|13335.3|13215.3|13338.76|13218.76|13335.3|13215.3|10
1624456140000|2021-06-23 13:49:00|13335.09|13215.09|13325.8|13205.8|13335.09|13215.09|13325.8|13205.8|10
1624456150000|2021-06-23 13:49:10|13325.56|13205.56|13324.85|13204.85|13325.56|13205.56|13324.62|13204.62|10
1624456160000|2021-06-23 13:49:20|13324.99|13204.99|13325.94|13205.94|13328.63|13208.63|13324.99|13204.99|9
1624456170000|2021-06-23 13:49:30|13326.18|13206.18|13325.61|13205.61|13327.95|13207.95|13325.25|13205.25|10
1624456180000|2021-06-23 13:49:40|13325.71|13205.71|13327.57|13207.57|13327.6|13207.6|13325.59|13205.59|10
1624456190000|2021-06-23 13:49:50|13327.5|13207.5|13332.37|13212.37|13332.37|13212.37|13327.48|13207.48|10
1624456200000|2021-06-23 13:50:00|13331.65|13211.65|13332.63|13212.63|13333.82|13213.82|13331.34|13211.34|10
1624456210000|2021-06-23 13:50:10|13332.32|13212.32|13331.63|13211.63|13332.7|13212.7|13331.63|13211.63|10
1624456220000|2021-06-23 13:50:20|13331.87|13211.87|13330.23|13210.23|13332.56|13212.56|13330.23|13210.23|9
1624456230000|2021-06-23 13:50:30|13329.96|13209.96|13327.89|13207.89|13331.87|13211.87|13327.89|13207.89|10
1624456240000|2021-06-23 13:50:40|13327.52|13207.52|13324.4|13204.4|13327.7|13207.7|13324.4|13204.4|10
1624456250000|2021-06-23 13:50:50|13324.39|13204.39|13321.09|13201.09|13324.39|13204.39|13321.09|13201.09|10
1624456260000|2021-06-23 13:51:00|13321.56|13201.56|13326.2|13206.2|13326.2|13206.2|13321.56|13201.56|10
1624456270000|2021-06-23 13:51:10|13326.58|13206.58|13330.77|13210.77|13330.77|13210.77|13326.58|13206.58|10
1624456280000|2021-06-23 13:51:20|13331.16|13211.16|13337.5|13217.5|13337.5|13217.5|13330.71|13210.71|10
1624456290000|2021-06-23 13:51:30|13337.49|13217.49|13337.54|13217.54|13338.74|13218.74|13335.08|13215.08|10
1624456300000|2021-06-23 13:51:40|13337.73|13217.73|13339.69|13219.69|13339.82|13219.82|13337.66|13217.66|10
1624456310000|2021-06-23 13:51:50|13339.73|13219.73|13336.5|13216.5|13339.73|13219.73|13336.5|13216.5|10
1624456320000|2021-06-23 13:52:00|13335.58|13215.58|13335.38|13215.38|13335.58|13215.58|13334.39|13214.39|10
1624456330000|2021-06-23 13:52:10|13335.63|13215.63|13335.53|13215.53|13336.03|13216.03|13335.53|13215.53|10
1624456340000|2021-06-23 13:52:20|13335.38|13215.38|13335.93|13215.93|13336.61|13216.61|13335.38|13215.38|10
1624456350000|2021-06-23 13:52:30|13336.64|13216.64|13335.22|13215.22|13336.64|13216.64|13335.22|13215.22|9
1624456360000|2021-06-23 13:52:40|13335.18|13215.18|13333.55|13213.55|13335.18|13215.18|13333.55|13213.55|8
1624456370000|2021-06-23 13:52:50|13333.18|13213.18|13334.94|13214.94|13334.94|13214.94|13332.28|13212.28|10
1624456380000|2021-06-23 13:53:00|13334.55|13214.55|13335.08|13215.08|13336.08|13216.08|13334.55|13214.55|10
1624456390000|2021-06-23 13:53:10|13334.59|13214.59|13333.07|13213.07|13334.59|13214.59|13333.07|13213.07|10
1624456400000|2021-06-23 13:53:20|13333.04|13213.04|13332.06|13212.06|13333.06|13213.06|13332.06|13212.06|9
1624456410000|2021-06-23 13:53:30|13332.45|13212.45|13332.06|13212.06|13333.33|13213.33|13330.84|13210.84|10
1624456420000|2021-06-23 13:53:40|13332.65|13212.65|13332.47|13212.47|13332.91|13212.91|13332.47|13212.47|10
1624456430000|2021-06-23 13:53:50|13332.46|13212.46|13332.24|13212.24|13332.69|13212.69|13331.98|13211.98|9
1624456440000|2021-06-23 13:54:00|13332.27|13212.27|13334.06|13214.06|13335.33|13215.33|13332.27|13212.27|10
1624456450000|2021-06-23 13:54:10|13334.23|13214.23|13337.58|13217.58|13337.76|13217.76|13334.23|13214.23|10
1624456460000|2021-06-23 13:54:20|13337.32|13217.32|13334.42|13214.42|13337.32|13217.32|13334.42|13214.42|10
1624456470000|2021-06-23 13:54:30|13334.01|13214.01|13334.35|13214.35|13334.56|13214.56|13332.68|13212.68|10
1624456480000|2021-06-23 13:54:40|13334.34|13214.34|13331.75|13211.75|13334.46|13214.46|13331.67|13211.67|10
1624456490000|2021-06-23 13:54:50|13331.56|13211.56|13329.35|13209.35|13332.06|13212.06|13329.35|13209.35|10
1624456500000|2021-06-23 13:55:00|13325.45|13205.45|13302.64|13182.64|13325.45|13205.45|13302.64|13182.64|10
1624456510000|2021-06-23 13:55:10|13299.96|13179.96|13281.74|13161.74|13299.96|13179.96|13281.74|13161.74|10
1624456520000|2021-06-23 13:55:20|13280.22|13160.22|13274.74|13154.74|13280.22|13160.22|13274.74|13154.74|9
1624456530000|2021-06-23 13:55:30|13274.47|13154.47|13262.28|13142.28|13274.47|13154.47|13262.28|13142.28|10
1624456540000|2021-06-23 13:55:40|13262.02|13142.02|13252.18|13132.18|13262.06|13142.06|13252.18|13132.18|10
1624456550000|2021-06-23 13:55:50|13254.88|13134.88|13257.7|13137.7|13260|13140|13254.78|13134.78|10
1624456560000|2021-06-23 13:56:00|13256.24|13136.24|13245.32|13125.32|13256.24|13136.24|13245.32|13125.32|10
1624456570000|2021-06-23 13:56:10|13245.02|13125.02|13241.86|13121.86|13245.47|13125.47|13241.86|13121.86|10
1624456580000|2021-06-23 13:56:20|13240.74|13120.74|13229.1|13109.1|13240.94|13120.94|13229.1|13109.1|10
1624456590000|2021-06-23 13:56:30|13226.79|13106.79|13215.91|13095.91|13226.79|13106.79|13215.91|13095.91|10
1624456600000|2021-06-23 13:56:40|13215.29|13095.29|13213.68|13093.68|13216.05|13096.05|13213.68|13093.68|10
1624456610000|2021-06-23 13:56:50|13213.13|13093.13|13215.59|13095.59|13215.6|13095.6|13213.13|13093.13|10
1624456620000|2021-06-23 13:57:00|13216.55|13096.55|13225.75|13105.75|13225.75|13105.75|13216.55|13096.55|10
1624456630000|2021-06-23 13:57:10|13228.75|13108.75|13231.71|13111.71|13234.22|13114.22|13228.75|13108.75|10
1624456640000|2021-06-23 13:57:20|13232.3|13112.3|13224.96|13104.96|13232.3|13112.3|13224.96|13104.96|10
1624456650000|2021-06-23 13:57:30|13224.05|13104.05|13218.9|13098.9|13224.05|13104.05|13218.9|13098.9|10
1624456660000|2021-06-23 13:57:40|13217.9|13097.9|13210.7|13090.7|13217.9|13097.9|13210.7|13090.7|10
1624456670000|2021-06-23 13:57:50|13210.42|13090.42|13206.73|13086.73|13210.42|13090.42|13206.12|13086.12|10
1624456680000|2021-06-23 13:58:00|13205.83|13085.83|13194.83|13074.83|13205.83|13085.83|13194.83|13074.83|10
1624456690000|2021-06-23 13:58:10|13193.64|13073.64|13188.07|13068.07|13193.64|13073.64|13186.76|13066.76|10
1624456700000|2021-06-23 13:58:20|13187.83|13067.83|13185.33|13065.33|13187.9|13067.9|13185.33|13065.33|10
1624456710000|2021-06-23 13:58:30|13184.82|13064.82|13188.26|13068.26|13188.5|13068.5|13184.82|13064.82|10
1624456720000|2021-06-23 13:58:40|13188.14|13068.14|13190.15|13070.15|13190.15|13070.15|13188.04|13068.04|10
1624456730000|2021-06-23 13:58:50|13190.76|13070.76|13187.87|13067.87|13191.45|13071.45|13186.72|13066.72|10
1624456740000|2021-06-23 13:59:00|13187.09|13067.09|13183.9|13063.9|13187.09|13067.09|13183.4|13063.4|10
1624456750000|2021-06-23 13:59:10|13184.45|13064.45|13191.53|13071.53|13192.18|13072.18|13184.45|13064.45|10
1624456760000|2021-06-23 13:59:20|13193.61|13073.61|13200.96|13080.96|13200.96|13080.96|13193.36|13073.36|10
1624456770000|2021-06-23 13:59:30|13202.72|13082.72|13219.49|13099.49|13219.49|13099.49|13202.72|13082.72|10
1624456780000|2021-06-23 13:59:40|13220.64|13100.64|13224.23|13104.23|13224.62|13104.62|13220.64|13100.64|10
1624456790000|2021-06-23 13:59:50|13223.55|13103.55|13220.01|13100.01|13223.55|13103.55|13220.01|13100.01|10
1624456800000|2021-06-23 14:00:00|13219.61|13099.61|13216.82|13096.82|13220.5|13100.5|13216.82|13096.82|10
1624456810000|2021-06-23 14:00:10|13216.14|13096.14|13203.06|13083.06|13216.14|13096.14|13203.06|13083.06|10
1624456820000|2021-06-23 14:00:20|13201.66|13081.66|13189.86|13069.86|13201.66|13081.66|13189.86|13069.86|10
1624456830000|2021-06-23 14:00:30|13187.97|13067.97|13177.14|13057.14|13187.97|13067.97|13177.14|13057.14|10
1624456840000|2021-06-23 14:00:40|13176.45|13056.45|13167.67|13047.67|13176.45|13056.45|13167.67|13047.67|10
1624456850000|2021-06-23 14:00:50|13166.32|13046.32|13161.8|13041.8|13166.54|13046.54|13161.8|13041.8|10
1624456860000|2021-06-23 14:01:00|13160.86|13040.86|13152.05|13032.05|13160.9|13040.9|13152.05|13032.05|10
1624456870000|2021-06-23 14:01:10|13152.03|13032.03|13144.16|13024.16|13152.03|13032.03|13144.16|13024.16|10
1624456880000|2021-06-23 14:01:20|13141.58|13021.58|13141.69|13021.69|13142.67|13022.67|13139.32|13019.32|10
1624456890000|2021-06-23 14:01:30|13142.5|13022.5|13149.65|13029.65|13149.65|13029.65|13141.93|13021.93|10
1624456900000|2021-06-23 14:01:40|13151.83|13031.83|13153.43|13033.43|13156.06|13036.06|13151.83|13031.83|10
1624456910000|2021-06-23 14:01:50|13152.59|13032.59|13136.63|13016.63|13152.59|13032.59|13136.63|13016.63|10
1624456920000|2021-06-23 14:02:00|13133.76|13013.76|13131.77|13011.77|13135.74|13015.74|13131.57|13011.57|10
1624456930000|2021-06-23 14:02:10|13131.13|13011.13|13134.43|13014.43|13135.14|13015.14|13131.13|13011.13|10
1624456940000|2021-06-23 14:02:20|13134.35|13014.35|13126.41|13006.41|13134.35|13014.35|13126.41|13006.41|10
1624456950000|2021-06-23 14:02:30|13124.68|13004.68|13120.66|13000.66|13124.68|13004.68|13119.14|12999.14|10
1624456960000|2021-06-23 14:02:40|13121.62|13001.62|13129.28|13009.28|13129.28|13009.28|13121.62|13001.62|10
1624456970000|2021-06-23 14:02:50|13129.26|13009.26|13140.89|13020.89|13140.89|13020.89|13129.26|13009.26|10
1624456980000|2021-06-23 14:03:00|13144.29|13024.29|13143.15|13023.15|13144.97|13024.97|13143.15|13023.15|10
1624456990000|2021-06-23 14:03:10|13141.85|13021.85|13140.49|13020.49|13141.92|13021.92|13140.49|13020.49|10
1624457000000|2021-06-23 14:03:20|13139.23|13019.23|13136.23|13016.23|13139.23|13019.23|13135.27|13015.27|10
1624457010000|2021-06-23 14:03:30|13136|13016|13138.02|13018.02|13139.08|13019.08|13136|13016|10
1624457020000|2021-06-23 14:03:40|13136.45|13016.45|13138.15|13018.15|13138.18|13018.18|13135.08|13015.08|10
1624457030000|2021-06-23 14:03:50|13137.99|13017.99|13137.75|13017.75|13137.99|13017.99|13137.65|13017.65|8
1624457040000|2021-06-23 14:04:00|13137.66|13017.66|13138.14|13018.14|13138.28|13018.28|13137.4|13017.4|10
1624457050000|2021-06-23 14:04:10|13138.48|13018.48|13143.47|13023.47|13143.47|13023.47|13138.48|13018.48|10
1624457060000|2021-06-23 14:04:20|13146.94|13026.94|13158.43|13038.43|13158.43|13038.43|13146.94|13026.94|10
1624457070000|2021-06-23 14:04:30|13158.25|13038.25|13157.97|13037.97|13158.25|13038.25|13156.25|13036.25|10
1624457080000|2021-06-23 14:04:40|13157.9|13037.9|13159.55|13039.55|13160.27|13040.27|13157.9|13037.9|10
1624457090000|2021-06-23 14:04:50|13159.73|13039.73|13156.74|13036.74|13159.73|13039.73|13156.74|13036.74|10
1624457100000|2021-06-23 14:05:00|13156.92|13036.92|13162.83|13042.83|13162.83|13042.83|13156.67|13036.67|10
1624457110000|2021-06-23 14:05:10|13163.07|13043.07|13167.56|13047.56|13167.56|13047.56|13162.58|13042.58|10
1624457120000|2021-06-23 14:05:20|13167.33|13047.33|13167.64|13047.64|13168.01|13048.01|13165.68|13045.68|10
1624457130000|2021-06-23 14:05:30|13167.49|13047.49|13173.61|13053.61|13173.61|13053.61|13167.44|13047.44|10
1624457140000|2021-06-23 14:05:40|13176.16|13056.16|13184.62|13064.62|13184.62|13064.62|13176.16|13056.16|10
1624457150000|2021-06-23 14:05:50|13184.97|13064.97|13191.92|13071.92|13191.92|13071.92|13184.97|13064.97|10
1624457160000|2021-06-23 14:06:00|13193.61|13073.61|13192.79|13072.79|13193.84|13073.84|13192.79|13072.79|10
1624457170000|2021-06-23 14:06:10|13192.56|13072.56|13185.85|13065.85|13192.56|13072.56|13185.85|13065.85|10
1624457180000|2021-06-23 14:06:20|13186.31|13066.31|13188.88|13068.88|13189.04|13069.04|13186.31|13066.31|10
1624457190000|2021-06-23 14:06:30|13189.31|13069.31|13190.95|13070.95|13191.55|13071.55|13189.31|13069.31|10
1624457200000|2021-06-23 14:06:40|13190.71|13070.71|13189.43|13069.43|13191.27|13071.27|13189.43|13069.43|9
1624457210000|2021-06-23 14:06:50|13189.16|13069.16|13187.27|13067.27|13189.38|13069.38|13186.89|13066.89|10
1624457220000|2021-06-23 14:07:00|13187.86|13067.86|13186.8|13066.8|13188.01|13068.01|13186.8|13066.8|10
1624457230000|2021-06-23 14:07:10|13187.56|13067.56|13183.22|13063.22|13187.63|13067.63|13183.22|13063.22|10
1624457240000|2021-06-23 14:07:20|13182.18|13062.18|13174.57|13054.57|13182.18|13062.18|13174.57|13054.57|10
1624457250000|2021-06-23 14:07:30|13174.77|13054.77|13171.78|13051.78|13174.77|13054.77|13170.74|13050.74|10
1624457260000|2021-06-23 14:07:40|13171.18|13051.18|13163.42|13043.42|13171.29|13051.29|13163.42|13043.42|10
1624457270000|2021-06-23 14:07:50|13162.96|13042.96|13163.78|13043.78|13163.78|13043.78|13162.58|13042.58|9
1624457280000|2021-06-23 14:08:00|13164.39|13044.39|13166.33|13046.33|13166.33|13046.33|13163.09|13043.09|10
1624457290000|2021-06-23 14:08:10|13166.21|13046.21|13164.84|13044.84|13166.49|13046.49|13164.16|13044.16|10
1624457300000|2021-06-23 14:08:20|13164.33|13044.33|13158.28|13038.28|13164.33|13044.33|13158.28|13038.28|10
1624457310000|2021-06-23 14:08:30|13157.56|13037.56|13152.78|13032.78|13157.56|13037.56|13152.67|13032.67|10
1624457320000|2021-06-23 14:08:40|13152.03|13032.03|13149.69|13029.69|13152.03|13032.03|13149.69|13029.69|10
1624457330000|2021-06-23 14:08:50|13149.68|13029.68|13148.96|13028.96|13149.92|13029.92|13148.96|13028.96|8
1624457340000|2021-06-23 14:09:00|13149.12|13029.12|13159.27|13039.27|13159.27|13039.27|13149.12|13029.12|10
1624457350000|2021-06-23 14:09:10|13161.37|13041.37|13170.06|13050.06|13170.06|13050.06|13161.37|13041.37|10
1624457360000|2021-06-23 14:09:20|13170.82|13050.82|13171.9|13051.9|13171.94|13051.94|13170.79|13050.79|10
1624457370000|2021-06-23 14:09:30|13171.25|13051.25|13172.32|13052.32|13172.37|13052.37|13170.68|13050.68|10
1624457380000|2021-06-23 14:09:40|13172.4|13052.4|13175.37|13055.37|13175.5|13055.5|13172.4|13052.4|10
1624457390000|2021-06-23 14:09:50|13175.03|13055.03|13175.7|13055.7|13175.7|13055.7|13174.25|13054.25|10
1624457400000|2021-06-23 14:10:00|13176.05|13056.05|13176.53|13056.53|13177|13057|13176.03|13056.03|10
1624457410000|2021-06-23 14:10:10|13176.83|13056.83|13175.2|13055.2|13177.51|13057.51|13175.2|13055.2|10
1624457420000|2021-06-23 14:10:20|13173.48|13053.48|13171.19|13051.19|13173.48|13053.48|13171.19|13051.19|9
1624457430000|2021-06-23 14:10:30|13171.28|13051.28|13169.76|13049.76|13171.28|13051.28|13169.42|13049.42|10
1624457440000|2021-06-23 14:10:40|13169.81|13049.81|13171.06|13051.06|13171.14|13051.14|13169.35|13049.35|9
1624457450000|2021-06-23 14:10:50|13171.48|13051.48|13171.72|13051.72|13171.72|13051.72|13170.79|13050.79|10
1624457460000|2021-06-23 14:11:00|13171.9|13051.9|13172.56|13052.56|13172.56|13052.56|13171.65|13051.65|10
1624457470000|2021-06-23 14:11:10|13172.72|13052.72|13176.3|13056.3|13176.3|13056.3|13172.26|13052.26|9
1624457480000|2021-06-23 14:11:20|13176.34|13056.34|13172.08|13052.08|13176.42|13056.42|13172.08|13052.08|10
1624457490000|2021-06-23 14:11:30|13171.61|13051.61|13165.08|13045.08|13171.61|13051.61|13165.08|13045.08|10
1624457500000|2021-06-23 14:11:40|13163.84|13043.84|13157.86|13037.86|13163.84|13043.84|13157.86|13037.86|10
1624457510000|2021-06-23 14:11:50|13157.31|13037.31|13156.87|13036.87|13157.31|13037.31|13155.97|13035.97|10
1624457520000|2021-06-23 14:12:00|13158|13038|13156.24|13036.24|13158|13038|13156.18|13036.18|10
1624457530000|2021-06-23 14:12:10|13156.5|13036.5|13154.48|13034.48|13156.83|13036.83|13154.48|13034.48|10
1624457540000|2021-06-23 14:12:20|13154.1|13034.1|13151.01|13031.01|13154.1|13034.1|13151.01|13031.01|10
1624457550000|2021-06-23 14:12:30|13150.97|13030.97|13154.17|13034.17|13154.17|13034.17|13150.97|13030.97|10
1624457560000|2021-06-23 14:12:40|13155.01|13035.01|13163.4|13043.4|13163.4|13043.4|13155.01|13035.01|10
1624457570000|2021-06-23 14:12:50|13164.34|13044.34|13168.95|13048.95|13168.99|13048.99|13164.34|13044.34|10
1624457580000|2021-06-23 14:13:00|13169.19|13049.19|13170.48|13050.48|13170.79|13050.79|13168.88|13048.88|10
1624457590000|2021-06-23 14:13:10|13170.31|13050.31|13171.4|13051.4|13172.75|13052.75|13170.31|13050.31|9
1624457600000|2021-06-23 14:13:20|13172.05|13052.05|13173.92|13053.92|13173.92|13053.92|13172.05|13052.05|10
1624457610000|2021-06-23 14:13:30|13173.88|13053.88|13175.77|13055.77|13175.77|13055.77|13173.86|13053.86|9
1624457620000|2021-06-23 14:13:40|13175.81|13055.81|13176.53|13056.53|13176.53|13056.53|13175.81|13055.81|10
1624457630000|2021-06-23 14:13:50|13176.52|13056.52|13177.97|13057.97|13177.97|13057.97|13176.52|13056.52|10
1624457640000|2021-06-23 14:14:00|13178.22|13058.22|13177.23|13057.23|13179.06|13059.06|13177.23|13057.23|9
1624457650000|2021-06-23 14:14:10|13177.07|13057.07|13173.43|13053.43|13177.07|13057.07|13173.29|13053.29|10
1624457660000|2021-06-23 14:14:20|13173.33|13053.33|13170.08|13050.08|13173.33|13053.33|13170.08|13050.08|10
1624457670000|2021-06-23 14:14:30|13170.27|13050.27|13167.53|13047.53|13170.33|13050.33|13167.53|13047.53|10
1624457680000|2021-06-23 14:14:40|13167.32|13047.32|13165.4|13045.4|13167.33|13047.33|13165.4|13045.4|9
1624457690000|2021-06-23 14:14:50|13165.52|13045.52|13165.33|13045.33|13165.52|13045.52|13163.98|13043.98|10
1624457700000|2021-06-23 14:15:00|13165.6|13045.6|13172.72|13052.72|13172.72|13052.72|13165.41|13045.41|10
1624457710000|2021-06-23 14:15:10|13174.04|13054.04|13188.5|13068.5|13188.5|13068.5|13174.04|13054.04|10
1624457720000|2021-06-23 14:15:20|13188.33|13068.33|13190.45|13070.45|13190.59|13070.59|13188.33|13068.33|10
1624457730000|2021-06-23 14:15:30|13190.65|13070.65|13192.61|13072.61|13192.61|13072.61|13190.65|13070.65|10
1624457740000|2021-06-23 14:15:40|13193.05|13073.05|13203.78|13083.78|13203.78|13083.78|13193.05|13073.05|10
1624457750000|2021-06-23 14:15:50|13204.5|13084.5|13210.04|13090.04|13210.54|13090.54|13204.5|13084.5|10
1624457760000|2021-06-23 14:16:00|13209.93|13089.93|13222.99|13102.99|13222.99|13102.99|13208.71|13088.71|9
1624457770000|2021-06-23 14:16:10|13224.77|13104.77|13241.39|13121.39|13241.39|13121.39|13224.77|13104.77|10
1624457780000|2021-06-23 14:16:20|13241.28|13121.28|13244.87|13124.87|13246.28|13126.28|13241.28|13121.28|10
1624457790000|2021-06-23 14:16:30|13244.6|13124.6|13256.05|13136.05|13256.11|13136.11|13244.15|13124.15|10
1624457800000|2021-06-23 14:16:40|13256.37|13136.37|13259.02|13139.02|13260.28|13140.28|13256.37|13136.37|10
1624457810000|2021-06-23 14:16:50|13259.03|13139.03|13256.3|13136.3|13259.03|13139.03|13256.3|13136.3|10
1624457820000|2021-06-23 14:17:00|13256.25|13136.25|13246.88|13126.88|13256.26|13136.26|13246.88|13126.88|10
1624457830000|2021-06-23 14:17:10|13246.4|13126.4|13241.19|13121.19|13246.4|13126.4|13241.19|13121.19|10
1624457840000|2021-06-23 14:17:20|13240.73|13120.73|13230.67|13110.67|13240.73|13120.73|13230.67|13110.67|10
1624457850000|2021-06-23 14:17:30|13229.34|13109.34|13223.55|13103.55|13229.34|13109.34|13222.99|13102.99|10
1624457860000|2021-06-23 14:17:40|13222.8|13102.8|13223.41|13103.41|13223.41|13103.41|13220.66|13100.66|9
1624457870000|2021-06-23 14:17:50|13223.72|13103.72|13228.58|13108.58|13228.58|13108.58|13223.72|13103.72|9
1624457880000|2021-06-23 14:18:00|13228.7|13108.7|13230.67|13110.67|13230.67|13110.67|13228.7|13108.7|10
1624457890000|2021-06-23 14:18:10|13230.72|13110.72|13236.15|13116.15|13236.15|13116.15|13230.63|13110.63|10
1624457900000|2021-06-23 14:18:20|13236.79|13116.79|13237.96|13117.96|13237.99|13117.99|13236.79|13116.79|10
1624457910000|2021-06-23 14:18:30|13238.05|13118.05|13235.86|13115.86|13238.05|13118.05|13235.49|13115.49|10
1624457920000|2021-06-23 14:18:40|13236.03|13116.03|13236.03|13116.03|13236.53|13116.53|13235.34|13115.34|10
1624457930000|2021-06-23 14:18:50|13235.65|13115.65|13234.42|13114.42|13236.25|13116.25|13234.42|13114.42|10
1624457940000|2021-06-23 14:19:00|13233.56|13113.56|13228.96|13108.96|13233.56|13113.56|13228.96|13108.96|10
1624457950000|2021-06-23 14:19:10|13229.01|13109.01|13232.16|13112.16|13232.16|13112.16|13228.98|13108.98|9
1624457960000|2021-06-23 14:19:20|13232.46|13112.46|13233.57|13113.57|13233.57|13113.57|13232.46|13112.46|10
1624457970000|2021-06-23 14:19:30|13233.93|13113.93|13235.62|13115.62|13235.62|13115.62|13233.65|13113.65|10
1624457980000|2021-06-23 14:19:40|13236.25|13116.25|13239.36|13119.36|13239.38|13119.38|13236.25|13116.25|10
1624457990000|2021-06-23 14:19:50|13239.22|13119.22|13237.46|13117.46|13239.62|13119.62|13237.46|13117.46|10
1624458000000|2021-06-23 14:20:00|13235.44|13115.44|13230.61|13110.61|13235.44|13115.44|13230.61|13110.61|10
1624458010000|2021-06-23 14:20:10|13228.6|13108.6|13225.06|13105.06|13228.6|13108.6|13225.06|13105.06|10
1624458020000|2021-06-23 14:20:20|13223.66|13103.66|13218.69|13098.69|13223.66|13103.66|13218.29|13098.29|10
1624458030000|2021-06-23 14:20:30|13217.98|13097.98|13215.73|13095.73|13217.98|13097.98|13215.56|13095.56|10
1624458040000|2021-06-23 14:20:40|13216.11|13096.11|13219.61|13099.61|13219.61|13099.61|13216.11|13096.11|10
1624458050000|2021-06-23 14:20:50|13220.64|13100.64|13223.11|13103.11|13223.11|13103.11|13220.64|13100.64|10
1624458060000|2021-06-23 14:21:00|13223.53|13103.53|13227.58|13107.58|13227.58|13107.58|13223.53|13103.53|10
1624458070000|2021-06-23 14:21:10|13227.6|13107.6|13233.96|13113.96|13233.96|13113.96|13227.49|13107.49|10
1624458080000|2021-06-23 14:21:20|13234.94|13114.94|13238.09|13118.09|13238.69|13118.69|13234.94|13114.94|10
1624458090000|2021-06-23 14:21:30|13237.74|13117.74|13241.62|13121.62|13242.46|13122.46|13237.74|13117.74|10
1624458100000|2021-06-23 14:21:40|13242.41|13122.41|13246.27|13126.27|13246.27|13126.27|13242.41|13122.41|10
1624458110000|2021-06-23 14:21:50|13247.63|13127.63|13249.72|13129.72|13249.72|13129.72|13247.63|13127.63|10
1624458120000|2021-06-23 14:22:00|13249.73|13129.73|13247.22|13127.22|13250.42|13130.42|13247.22|13127.22|10
1624458130000|2021-06-23 14:22:10|13247|13127|13246.92|13126.92|13248.31|13128.31|13246.87|13126.87|10
1624458140000|2021-06-23 14:22:20|13245.87|13125.87|13246.42|13126.42|13246.74|13126.74|13245.87|13125.87|9
1624458150000|2021-06-23 14:22:30|13246.7|13126.7|13251.28|13131.28|13251.28|13131.28|13246.61|13126.61|9
1624458160000|2021-06-23 14:22:40|13252.15|13132.15|13253.3|13133.3|13254.03|13134.03|13252.15|13132.15|10
1624458170000|2021-06-23 14:22:50|13253.1|13133.1|13254.27|13134.27|13254.38|13134.38|13252.98|13132.98|9
1624458180000|2021-06-23 14:23:00|13254.25|13134.25|13258.2|13138.2|13258.2|13138.2|13254.25|13134.25|10
1624458190000|2021-06-23 14:23:10|13259.95|13139.95|13265.17|13145.17|13265.17|13145.17|13259.95|13139.95|10
1624458200000|2021-06-23 14:23:20|13269.23|13149.23|13272.58|13152.58|13274.47|13154.47|13269.23|13149.23|10
1624458210000|2021-06-23 14:23:30|13272.65|13152.65|13271.92|13151.92|13274.05|13154.05|13270.85|13150.85|10
1624458220000|2021-06-23 14:23:40|13272|13152|13272.59|13152.59|13272.59|13152.59|13272|13152|10
1624458230000|2021-06-23 14:23:50|13272.57|13152.57|13274.35|13154.35|13274.4|13154.4|13272.57|13152.57|10
1624458240000|2021-06-23 14:24:00|13273.93|13153.93|13271|13151|13275.92|13155.92|13270.57|13150.57|10
1624458250000|2021-06-23 14:24:10|13270.95|13150.95|13268.35|13148.35|13271.4|13151.4|13268.35|13148.35|10
1624458260000|2021-06-23 14:24:20|13268.29|13148.29|13263.14|13143.14|13268.29|13148.29|13263.14|13143.14|10
1624458270000|2021-06-23 14:24:30|13262.85|13142.85|13263.84|13143.84|13263.84|13143.84|13262.48|13142.48|10
1624458280000|2021-06-23 14:24:40|13265.5|13145.5|13270.49|13150.49|13270.49|13150.49|13265.5|13145.5|9
1624458290000|2021-06-23 14:24:50|13270.06|13150.06|13269.66|13149.66|13270.16|13150.16|13269.6|13149.6|10
1624458300000|2021-06-23 14:25:00|13269.27|13149.27|13269.79|13149.79|13270.39|13150.39|13269.05|13149.05|10
1624458310000|2021-06-23 14:25:10|13270.05|13150.05|13267.13|13147.13|13270.05|13150.05|13266.85|13146.85|10
1624458320000|2021-06-23 14:25:20|13267.22|13147.22|13263.98|13143.98|13267.22|13147.22|13263.45|13143.45|10
1624458330000|2021-06-23 14:25:30|13263.66|13143.66|13265.6|13145.6|13265.62|13145.62|13263.66|13143.66|10
1624458340000|2021-06-23 14:25:40|13265.85|13145.85|13269.82|13149.82|13269.82|13149.82|13265.85|13145.85|10
1624458350000|2021-06-23 14:25:50|13271.44|13151.44|13279.1|13159.1|13279.1|13159.1|13271.44|13151.44|10
1624458360000|2021-06-23 14:26:00|13279.34|13159.34|13281.01|13161.01|13281.01|13161.01|13279.16|13159.16|10
1624458370000|2021-06-23 14:26:10|13281.15|13161.15|13281.8|13161.8|13282.09|13162.09|13281.15|13161.15|10
1624458380000|2021-06-23 14:26:20|13281.59|13161.59|13283.21|13163.21|13283.21|13163.21|13281.38|13161.38|10
1624458390000|2021-06-23 14:26:30|13283.37|13163.37|13286.01|13166.01|13286.01|13166.01|13283.08|13163.08|10
1624458400000|2021-06-23 14:26:40|13286.18|13166.18|13287.6|13167.6|13287.63|13167.63|13285.51|13165.51|9
1624458410000|2021-06-23 14:26:50|13287.55|13167.55|13285.78|13165.78|13287.56|13167.56|13285.77|13165.77|9
1624458420000|2021-06-23 14:27:00|13285.93|13165.93|13287.91|13167.91|13288|13168|13285.93|13165.93|10
1624458430000|2021-06-23 14:27:10|13287.78|13167.78|13284.92|13164.92|13287.78|13167.78|13284.92|13164.92|9
1624458440000|2021-06-23 14:27:20|13285.75|13165.75|13286.87|13166.87|13288.46|13168.46|13285.75|13165.75|10
1624458450000|2021-06-23 14:27:30|13286.95|13166.95|13289.03|13169.03|13289.03|13169.03|13286.95|13166.95|10
1624458460000|2021-06-23 14:27:40|13289.18|13169.18|13292.98|13172.98|13292.98|13172.98|13289.16|13169.16|10
1624458470000|2021-06-23 14:27:50|13294.67|13174.67|13296.85|13176.85|13298.41|13178.41|13294.67|13174.67|10
1624458480000|2021-06-23 14:28:00|13297.99|13177.99|13298.35|13178.35|13300.92|13180.92|13297.99|13177.99|10
1624458490000|2021-06-23 14:28:10|13298.53|13178.53|13297.63|13177.63|13298.94|13178.94|13297.63|13177.63|10
1624458500000|2021-06-23 14:28:20|13297.41|13177.41|13298.26|13178.26|13298.26|13178.26|13297.38|13177.38|9
1624458510000|2021-06-23 14:28:30|13297.75|13177.75|13296.09|13176.09|13297.75|13177.75|13296.09|13176.09|9
1624458520000|2021-06-23 14:28:40|13296.31|13176.31|13294.8|13174.8|13296.31|13176.31|13294.68|13174.68|9
1624458530000|2021-06-23 14:28:50|13294.75|13174.75|13293.56|13173.56|13294.75|13174.75|13293.39|13173.39|10
1624458540000|2021-06-23 14:29:00|13292.71|13172.71|13291.77|13171.77|13292.71|13172.71|13291.25|13171.25|10
1624458550000|2021-06-23 14:29:10|13291.9|13171.9|13291.82|13171.82|13292.64|13172.64|13291.82|13171.82|9
1624458560000|2021-06-23 14:29:20|13291.63|13171.63|13291.5|13171.5|13291.63|13171.63|13291.22|13171.22|9
1624458570000|2021-06-23 14:29:30|13291.38|13171.38|13291.66|13171.66|13292.18|13172.18|13291.38|13171.38|9
1624458580000|2021-06-23 14:29:40|13291.65|13171.65|13294.54|13174.54|13294.54|13174.54|13291.65|13171.65|9
1624458590000|2021-06-23 14:29:50|13295.07|13175.07|13300.31|13180.31|13300.31|13180.31|13295.07|13175.07|9
1624458600000|2021-06-23 14:30:00|13300.99|13180.99|13304.09|13184.09|13304.09|13184.09|13300.99|13180.99|10
1624458610000|2021-06-23 14:30:10|13304.81|13184.81|13318.37|13198.37|13318.37|13198.37|13304.81|13184.81|10
1624458620000|2021-06-23 14:30:20|13318.86|13198.86|13325.51|13205.51|13325.54|13205.54|13318.86|13198.86|10
1624458630000|2021-06-23 14:30:30|13325.88|13205.88|13322.51|13202.51|13326.2|13206.2|13322.51|13202.51|10
1624458640000|2021-06-23 14:30:40|13321.33|13201.33|13316.02|13196.02|13321.33|13201.33|13316.02|13196.02|10
1624458650000|2021-06-23 14:30:50|13315.32|13195.32|13306.23|13186.23|13315.32|13195.32|13306.23|13186.23|10
1624458660000|2021-06-23 14:31:00|13305.55|13185.55|13294.42|13174.42|13305.55|13185.55|13294.42|13174.42|10
1624458670000|2021-06-23 14:31:10|13294|13174|13271.98|13151.98|13294|13174|13271.98|13151.98|10
1624458680000|2021-06-23 14:31:20|13272.02|13152.02|13268.94|13148.94|13272.02|13152.02|13267.95|13147.95|10
1624458690000|2021-06-23 14:31:30|13268.75|13148.75|13266.01|13146.01|13268.75|13148.75|13265|13145|10
1624458700000|2021-06-23 14:31:40|13266.29|13146.29|13266.76|13146.76|13266.9|13146.9|13265.99|13145.99|10
1624458710000|2021-06-23 14:31:50|13267.31|13147.31|13267.12|13147.12|13268.34|13148.34|13264.92|13144.92|10
1624458720000|2021-06-23 14:32:00|13266.83|13146.83|13268.23|13148.23|13268.4|13148.4|13266.31|13146.31|10
1624458730000|2021-06-23 14:32:10|13268.28|13148.28|13273.23|13153.23|13273.23|13153.23|13268.28|13148.28|8
1624458740000|2021-06-23 14:32:20|13273.68|13153.68|13278.84|13158.84|13278.84|13158.84|13273.68|13153.68|10
1624458750000|2021-06-23 14:32:30|13278.49|13158.49|13269.04|13149.04|13278.51|13158.51|13269.04|13149.04|10
1624458760000|2021-06-23 14:32:40|13268.57|13148.57|13265.64|13145.64|13268.57|13148.57|13265.41|13145.41|10
1624458770000|2021-06-23 14:32:50|13265.72|13145.72|13264.77|13144.77|13265.72|13145.72|13264.64|13144.64|10
1624458780000|2021-06-23 14:33:00|13264.39|13144.39|13267.07|13147.07|13268.56|13148.56|13263.52|13143.52|10
1624458790000|2021-06-23 14:33:10|13266.71|13146.71|13267.78|13147.78|13268.34|13148.34|13266.71|13146.71|10
1624458800000|2021-06-23 14:33:20|13268.18|13148.18|13274.8|13154.8|13274.8|13154.8|13268.18|13148.18|10
1624458810000|2021-06-23 14:33:30|13275.13|13155.13|13279.34|13159.34|13279.34|13159.34|13275.13|13155.13|10
1624458820000|2021-06-23 14:33:40|13279.71|13159.71|13278.23|13158.23|13279.71|13159.71|13277.67|13157.67|10
1624458830000|2021-06-23 14:33:50|13278.84|13158.84|13283.26|13163.26|13283.26|13163.26|13278.84|13158.84|10
1624458840000|2021-06-23 14:34:00|13283.83|13163.83|13292.97|13172.97|13292.97|13172.97|13283.83|13163.83|10
1624458850000|2021-06-23 14:34:10|13295.08|13175.08|13299.89|13179.89|13299.89|13179.89|13295.08|13175.08|10
1624458860000|2021-06-23 14:34:20|13300.23|13180.23|13305.95|13185.95|13305.95|13185.95|13300.23|13180.23|10
1624458870000|2021-06-23 14:34:30|13306.25|13186.25|13305.46|13185.46|13306.27|13186.27|13305.09|13185.09|10
1624458880000|2021-06-23 14:34:40|13305.58|13185.58|13305.89|13185.89|13306.3|13186.3|13305.58|13185.58|10
1624458890000|2021-06-23 14:34:50|13305.93|13185.93|13305.19|13185.19|13306.33|13186.33|13303.74|13183.74|9
1624458900000|2021-06-23 14:35:00|13305.81|13185.81|13307.9|13187.9|13307.9|13187.9|13305.81|13185.81|10
1624458910000|2021-06-23 14:35:10|13308.08|13188.08|13306.8|13186.8|13308.08|13188.08|13306.01|13186.01|10
1624458920000|2021-06-23 14:35:20|13306.05|13186.05|13305.51|13185.51|13306.74|13186.74|13305.51|13185.51|10
1624458930000|2021-06-23 14:35:30|13304.23|13184.23|13303.25|13183.25|13304.23|13184.23|13303.16|13183.16|9
1624458940000|2021-06-23 14:35:40|13302.6|13182.6|13302.17|13182.17|13302.75|13182.75|13301.97|13181.97|10
1624458950000|2021-06-23 14:35:50|13302.4|13182.4|13301.81|13181.81|13302.91|13182.91|13301.81|13181.81|10
1624458960000|2021-06-23 14:36:00|13301.69|13181.69|13299.2|13179.2|13301.71|13181.71|13299.2|13179.2|10
1624458970000|2021-06-23 14:36:10|13298.81|13178.81|13298.76|13178.76|13299.3|13179.3|13298.66|13178.66|10
1624458980000|2021-06-23 14:36:20|13299.3|13179.3|13299.17|13179.17|13299.92|13179.92|13299.17|13179.17|10
1624458990000|2021-06-23 14:36:30|13298.96|13178.96|13298.82|13178.82|13300.08|13180.08|13298.81|13178.81|10
1624459000000|2021-06-23 14:36:40|13299.43|13179.43|13297.5|13177.5|13299.43|13179.43|13297.47|13177.47|10
1624459010000|2021-06-23 14:36:50|13297.29|13177.29|13294.15|13174.15|13297.29|13177.29|13294.15|13174.15|10
1624459020000|2021-06-23 14:37:00|13294.31|13174.31|13292.8|13172.8|13294.31|13174.31|13292.8|13172.8|9
1624459030000|2021-06-23 14:37:10|13292.86|13172.86|13294.73|13174.73|13294.73|13174.73|13292.18|13172.18|10
1624459040000|2021-06-23 14:37:20|13296.38|13176.38|13299.28|13179.28|13299.28|13179.28|13296.38|13176.38|10
1624459050000|2021-06-23 14:37:30|13299.8|13179.8|13303.92|13183.92|13303.92|13183.92|13299.8|13179.8|10
1624459060000|2021-06-23 14:37:40|13303.86|13183.86|13302.88|13182.88|13303.86|13183.86|13302.7|13182.7|10
1624459070000|2021-06-23 14:37:50|13302.57|13182.57|13299.77|13179.77|13302.57|13182.57|13299.77|13179.77|9
1624459080000|2021-06-23 14:38:00|13299.67|13179.67|13298.85|13178.85|13299.67|13179.67|13298.85|13178.85|9
1624459090000|2021-06-23 14:38:10|13298.71|13178.71|13299.81|13179.81|13299.81|13179.81|13298.71|13178.71|7
1624459100000|2021-06-23 14:38:20|13299.93|13179.93|13300.29|13180.29|13300.62|13180.62|13299.93|13179.93|9
1624459110000|2021-06-23 14:38:30|13301|13181|13300.75|13180.75|13301.59|13181.59|13300.64|13180.64|10
1624459120000|2021-06-23 14:38:40|13301.05|13181.05|13300.27|13180.27|13301.56|13181.56|13300.27|13180.27|9
1624459130000|2021-06-23 14:38:50|13300.29|13180.29|13299.7|13179.7|13301.39|13181.39|13299.57|13179.57|10
1624459140000|2021-06-23 14:39:00|13300.13|13180.13|13299.36|13179.36|13300.13|13180.13|13299.19|13179.19|7
1624459150000|2021-06-23 14:39:10|13298.95|13178.95|13298.16|13178.16|13299.38|13179.38|13298.15|13178.15|10
1624459160000|2021-06-23 14:39:20|13297.04|13177.04|13295|13175|13297.04|13177.04|13295|13175|10
1624459170000|2021-06-23 14:39:30|13294.49|13174.49|13295.09|13175.09|13295.36|13175.36|13294.3|13174.3|10
1624459180000|2021-06-23 14:39:40|13295.08|13175.08|13297.48|13177.48|13297.48|13177.48|13295.04|13175.04|10
1624459190000|2021-06-23 14:39:50|13297.92|13177.92|13303.12|13183.12|13303.12|13183.12|13297.92|13177.92|10
1624459200000|2021-06-23 14:40:00|13303.1|13183.1|13306.83|13186.83|13306.83|13186.83|13303.1|13183.1|10
1624459210000|2021-06-23 14:40:10|13308.85|13188.85|13315.44|13195.44|13315.91|13195.91|13308.85|13188.85|10
1624459220000|2021-06-23 14:40:20|13316.4|13196.4|13314.92|13194.92|13316.48|13196.48|13314.92|13194.92|9
1624459230000|2021-06-23 14:40:30|13315.25|13195.25|13309.8|13189.8|13315.25|13195.25|13309.58|13189.58|10
1624459240000|2021-06-23 14:40:40|13309.79|13189.79|13307.71|13187.71|13310.62|13190.62|13307.71|13187.71|10
1624459250000|2021-06-23 14:40:50|13307.81|13187.81|13308.83|13188.83|13308.83|13188.83|13307.47|13187.47|8
1624459260000|2021-06-23 14:41:00|13308.99|13188.99|13309.54|13189.54|13309.7|13189.7|13308.99|13188.99|9
1624459270000|2021-06-23 14:41:10|13309.36|13189.36|13308.2|13188.2|13309.58|13189.58|13308.2|13188.2|10
1624459280000|2021-06-23 14:41:20|13308.04|13188.04|13306.49|13186.49|13308.04|13188.04|13306.49|13186.49|8
1624459290000|2021-06-23 14:41:30|13306.29|13186.29|13304.96|13184.96|13307.12|13187.12|13304.96|13184.96|10
1624459300000|2021-06-23 14:41:40|13304.91|13184.91|13302.86|13182.86|13304.91|13184.91|13302.86|13182.86|10
1624459310000|2021-06-23 14:41:50|13302.58|13182.58|13302.02|13182.02|13302.64|13182.64|13301.4|13181.4|10
1624459320000|2021-06-23 14:42:00|13302.21|13182.21|13303.71|13183.71|13303.71|13183.71|13302.21|13182.21|10
1624459330000|2021-06-23 14:42:10|13304.6|13184.6|13308.02|13188.02|13308.02|13188.02|13304.6|13184.6|10
1624459340000|2021-06-23 14:42:20|13308.04|13188.04|13309.18|13189.18|13309.46|13189.46|13308.03|13188.03|9
1624459350000|2021-06-23 14:42:30|13308.99|13188.99|13307.03|13187.03|13308.99|13188.99|13307.03|13187.03|9
1624459360000|2021-06-23 14:42:40|13306.88|13186.88|13305.96|13185.96|13306.88|13186.88|13305.62|13185.62|10
1624459370000|2021-06-23 14:42:50|13305.99|13185.99|13305.41|13185.41|13306.1|13186.1|13305.41|13185.41|8
1624459380000|2021-06-23 14:43:00|13305.64|13185.64|13311.04|13191.04|13311.04|13191.04|13305.63|13185.63|10
1624459390000|2021-06-23 14:43:10|13311.45|13191.45|13320.59|13200.59|13320.59|13200.59|13311.45|13191.45|10
1624459400000|2021-06-23 14:43:20|13320.49|13200.49|13321.11|13201.11|13321.63|13201.63|13319.71|13199.71|10
1624459410000|2021-06-23 14:43:30|13321.04|13201.04|13321.97|13201.97|13322.19|13202.19|13320.47|13200.47|10
1624459420000|2021-06-23 14:43:40|13321.73|13201.73|13319.77|13199.77|13321.73|13201.73|13319.27|13199.27|10
1624459430000|2021-06-23 14:43:50|13320.02|13200.02|13320.8|13200.8|13320.8|13200.8|13319.44|13199.44|10
1624459440000|2021-06-23 14:44:00|13321.23|13201.23|13320.11|13200.11|13321.89|13201.89|13320.11|13200.11|10
1624459450000|2021-06-23 14:44:10|13319.84|13199.84|13320.38|13200.38|13320.76|13200.76|13318.92|13198.92|10
1624459460000|2021-06-23 14:44:20|13320.56|13200.56|13321.24|13201.24|13321.86|13201.86|13320.56|13200.56|10
1624459470000|2021-06-23 14:44:30|13321.82|13201.82|13322.88|13202.88|13322.88|13202.88|13321.82|13201.82|10
1624459480000|2021-06-23 14:44:40|13323.01|13203.01|13327.1|13207.1|13327.1|13207.1|13322.92|13202.92|10
1624459490000|2021-06-23 14:44:50|13328.09|13208.09|13333.38|13213.38|13334.27|13214.27|13328.09|13208.09|10
1624459500000|2021-06-23 14:45:00|13333.09|13213.09|13332.41|13212.41|13333.47|13213.47|13331.43|13211.43|10
1624459510000|2021-06-23 14:45:10|13332.4|13212.4|13329.37|13209.37|13332.4|13212.4|13329.22|13209.22|10
1624459520000|2021-06-23 14:45:20|13329.07|13209.07|13330.73|13210.73|13331.43|13211.43|13329.07|13209.07|10
1624459530000|2021-06-23 14:45:30|13331.41|13211.41|13332.22|13212.22|13332.22|13212.22|13330.8|13210.8|10
1624459540000|2021-06-23 14:45:40|13331.61|13211.61|13330.25|13210.25|13331.61|13211.61|13330.25|13210.25|9
1624459550000|2021-06-23 14:45:50|13329.97|13209.97|13328.75|13208.75|13329.97|13209.97|13328.75|13208.75|10
1624459560000|2021-06-23 14:46:00|13329.36|13209.36|13324.11|13204.11|13329.36|13209.36|13324.11|13204.11|10
1624459570000|2021-06-23 14:46:10|13323.71|13203.71|13319.84|13199.84|13323.71|13203.71|13319.76|13199.76|10
1624459580000|2021-06-23 14:46:20|13319.81|13199.81|13317.63|13197.63|13319.81|13199.81|13317.63|13197.63|10
1624459590000|2021-06-23 14:46:30|13317.43|13197.43|13313.27|13193.27|13317.43|13197.43|13313.27|13193.27|9
1624459600000|2021-06-23 14:46:40|13313.48|13193.48|13309.02|13189.02|13313.48|13193.48|13308.96|13188.96|10
1624459610000|2021-06-23 14:46:50|13309.15|13189.15|13300.28|13180.28|13309.48|13189.48|13300.28|13180.28|10
1624459620000|2021-06-23 14:47:00|13298.86|13178.86|13297.92|13177.92|13298.86|13178.86|13296.72|13176.72|10
1624459630000|2021-06-23 14:47:10|13298.29|13178.29|13296.45|13176.45|13298.29|13178.29|13296.14|13176.14|9
1624459640000|2021-06-23 14:47:20|13296.56|13176.56|13294.42|13174.42|13296.56|13176.56|13293.92|13173.92|9
1624459650000|2021-06-23 14:47:30|13294.8|13174.8|13295.58|13175.58|13295.58|13175.58|13293.56|13173.56|10
1624459660000|2021-06-23 14:47:40|13295.64|13175.64|13298.25|13178.25|13298.3|13178.3|13295.64|13175.64|10
1624459670000|2021-06-23 14:47:50|13298.12|13178.12|13296.31|13176.31|13298.48|13178.48|13296.31|13176.31|10
1624459680000|2021-06-23 14:48:00|13296.98|13176.98|13296.33|13176.33|13297.68|13177.68|13296.33|13176.33|10
1624459690000|2021-06-23 14:48:10|13296.45|13176.45|13295.53|13175.53|13297.45|13177.45|13295.53|13175.53|10
1624459700000|2021-06-23 14:48:20|13295.32|13175.32|13297.81|13177.81|13297.81|13177.81|13295.32|13175.32|10
1624459710000|2021-06-23 14:48:30|13298.99|13178.99|13302.13|13182.13|13302.13|13182.13|13298.61|13178.61|10
1624459720000|2021-06-23 14:48:40|13302.25|13182.25|13303.35|13183.35|13303.52|13183.52|13302.25|13182.25|9
1624459730000|2021-06-23 14:48:50|13303.37|13183.37|13308.44|13188.44|13308.44|13188.44|13303.37|13183.37|10
1624459740000|2021-06-23 14:49:00|13308.84|13188.84|13311.37|13191.37|13311.37|13191.37|13308.84|13188.84|10
1624459750000|2021-06-23 14:49:10|13311.83|13191.83|13315.58|13195.58|13315.58|13195.58|13311.82|13191.82|9
1624459760000|2021-06-23 14:49:20|13315.76|13195.76|13320.91|13200.91|13320.91|13200.91|13315.76|13195.76|9
1624459770000|2021-06-23 14:49:30|13321.12|13201.12|13322.5|13202.5|13322.5|13202.5|13321.12|13201.12|10
1624459780000|2021-06-23 14:49:40|13322.53|13202.53|13323.33|13203.33|13323.33|13203.33|13322.53|13202.53|10
1624459790000|2021-06-23 14:49:50|13323.44|13203.44|13323.81|13203.81|13324.34|13204.34|13323.44|13203.44|9
1624459800000|2021-06-23 14:50:00|13324.41|13204.41|13324.71|13204.71|13324.91|13204.91|13323.43|13203.43|10
1624459810000|2021-06-23 14:50:10|13324.73|13204.73|13325.99|13205.99|13326.22|13206.22|13324.51|13204.51|10
1624459820000|2021-06-23 14:50:20|13326.13|13206.13|13330.92|13210.92|13330.92|13210.92|13326.13|13206.13|10
1624459830000|2021-06-23 14:50:30|13330.94|13210.94|13341.92|13221.92|13341.92|13221.92|13330.94|13210.94|10
1624459840000|2021-06-23 14:50:40|13343.41|13223.41|13351.77|13231.77|13351.77|13231.77|13343.41|13223.41|10
1624459850000|2021-06-23 14:50:50|13352.23|13232.23|13352.78|13232.78|13353.58|13233.58|13352.23|13232.23|10
1624459860000|2021-06-23 14:51:00|13352.56|13232.56|13348.17|13228.17|13352.56|13232.56|13348.07|13228.07|10
1624459870000|2021-06-23 14:51:10|13348.65|13228.65|13356.35|13236.35|13356.35|13236.35|13348.65|13228.65|10
1624459880000|2021-06-23 14:51:20|13357.4|13237.4|13363.03|13243.03|13363.03|13243.03|13357.4|13237.4|10
1624459890000|2021-06-23 14:51:30|13363.32|13243.32|13368.33|13248.33|13368.33|13248.33|13363.32|13243.32|10
1624459900000|2021-06-23 14:51:40|13368.98|13248.98|13371.14|13251.14|13371.85|13251.85|13368.93|13248.93|10
1624459910000|2021-06-23 14:51:50|13371.87|13251.87|13375.21|13255.21|13375.21|13255.21|13371.87|13251.87|10
1624459920000|2021-06-23 14:52:00|13375.17|13255.17|13374.29|13254.29|13375.39|13255.39|13374.29|13254.29|10
1624459930000|2021-06-23 14:52:10|13373.78|13253.78|13372.4|13252.4|13373.78|13253.78|13372.31|13252.31|10
1624459940000|2021-06-23 14:52:20|13372.35|13252.35|13369.61|13249.61|13372.4|13252.4|13369.61|13249.61|10
1624459950000|2021-06-23 14:52:30|13369.65|13249.65|13368.61|13248.61|13369.65|13249.65|13368.38|13248.38|10
1624459960000|2021-06-23 14:52:40|13368.95|13248.95|13367.86|13247.86|13369.51|13249.51|13367.86|13247.86|10
1624459970000|2021-06-23 14:52:50|13367.44|13247.44|13364.32|13244.32|13367.44|13247.44|13364.32|13244.32|10
1624459980000|2021-06-23 14:53:00|13364.31|13244.31|13362.72|13242.72|13364.31|13244.31|13362.72|13242.72|9
1624459990000|2021-06-23 14:53:10|13362.35|13242.35|13361.48|13241.48|13362.35|13242.35|13360.93|13240.93|10
1624460000000|2021-06-23 14:53:20|13361.04|13241.04|13357.37|13237.37|13361.04|13241.04|13357.37|13237.37|10
1624460010000|2021-06-23 14:53:30|13356.87|13236.87|13356.42|13236.42|13356.87|13236.87|13356.16|13236.16|10
1624460020000|2021-06-23 14:53:40|13356.34|13236.34|13356.71|13236.71|13356.88|13236.88|13356.21|13236.21|10
1624460030000|2021-06-23 14:53:50|13356.94|13236.94|13357.37|13237.37|13357.49|13237.49|13356.83|13236.83|9
1624460040000|2021-06-23 14:54:00|13357.58|13237.58|13357.26|13237.26|13357.78|13237.78|13356.92|13236.92|10
1624460050000|2021-06-23 14:54:10|13357.29|13237.29|13354.8|13234.8|13357.29|13237.29|13354.8|13234.8|10
1624460060000|2021-06-23 14:54:20|13354.85|13234.85|13350.74|13230.74|13354.85|13234.85|13350.64|13230.64|10
1624460070000|2021-06-23 14:54:30|13351.05|13231.05|13350.14|13230.14|13351.23|13231.23|13350.14|13230.14|8
1624460080000|2021-06-23 14:54:40|13349.36|13229.36|13346.16|13226.16|13349.36|13229.36|13346.16|13226.16|10
1624460090000|2021-06-23 14:54:50|13344.82|13224.82|13337.04|13217.04|13344.82|13224.82|13337.04|13217.04|10
1624460100000|2021-06-23 14:55:00|13337.05|13217.05|13330.08|13210.08|13337.45|13217.45|13330.08|13210.08|10
1624460110000|2021-06-23 14:55:10|13329.58|13209.58|13326.62|13206.62|13329.58|13209.58|13326.62|13206.62|9
1624460120000|2021-06-23 14:55:20|13325.95|13205.95|13323.47|13203.47|13325.95|13205.95|13322.69|13202.69|10
1624460130000|2021-06-23 14:55:30|13323.33|13203.33|13323.95|13203.95|13324.63|13204.63|13323.14|13203.14|10
1624460140000|2021-06-23 14:55:40|13324.17|13204.17|13325.69|13205.69|13325.69|13205.69|13324.16|13204.16|10
1624460150000|2021-06-23 14:55:50|13325.99|13205.99|13325.77|13205.77|13326.64|13206.64|13325.77|13205.77|9
1624460160000|2021-06-23 14:56:00|13325.86|13205.86|13326.53|13206.53|13326.53|13206.53|13325.69|13205.69|9
1624460170000|2021-06-23 14:56:10|13326.6|13206.6|13328.04|13208.04|13328.14|13208.14|13326.52|13206.52|10
1624460180000|2021-06-23 14:56:20|13328.8|13208.8|13328.18|13208.18|13329.35|13209.35|13328.18|13208.18|10
1624460190000|2021-06-23 14:56:30|13328.17|13208.17|13324.94|13204.94|13328.17|13208.17|13324.94|13204.94|10
1624460200000|2021-06-23 14:56:40|13324.24|13204.24|13320.31|13200.31|13324.25|13204.25|13320.31|13200.31|10
1624460210000|2021-06-23 14:56:50|13318.97|13198.97|13309.15|13189.15|13318.97|13198.97|13309.15|13189.15|10
1624460220000|2021-06-23 14:57:00|13308.4|13188.4|13297.61|13177.61|13308.4|13188.4|13297.61|13177.61|10
1624460230000|2021-06-23 14:57:10|13298.04|13178.04|13292.44|13172.44|13298.04|13178.04|13292.44|13172.44|10
1624460240000|2021-06-23 14:57:20|13292.51|13172.51|13292.45|13172.45|13293.04|13173.04|13292.14|13172.14|9
1624460250000|2021-06-23 14:57:30|13291.95|13171.95|13289.78|13169.78|13291.95|13171.95|13289.29|13169.29|10
1624460260000|2021-06-23 14:57:40|13289.12|13169.12|13290.54|13170.54|13290.54|13170.54|13287.88|13167.88|10
1624460270000|2021-06-23 14:57:50|13290.78|13170.78|13296.2|13176.2|13296.2|13176.2|13290.78|13170.78|10
1624460280000|2021-06-23 14:58:00|13296.72|13176.72|13296.19|13176.19|13296.72|13176.72|13294.7|13174.7|10
1624460290000|2021-06-23 14:58:10|13296.18|13176.18|13300.51|13180.51|13300.51|13180.51|13296.18|13176.18|10
1624460300000|2021-06-23 14:58:20|13300.52|13180.52|13303.32|13183.32|13303.32|13183.32|13300.52|13180.52|10
1624460310000|2021-06-23 14:58:30|13304.2|13184.2|13305.74|13185.74|13305.74|13185.74|13304.2|13184.2|10
1624460320000|2021-06-23 14:58:40|13307.22|13187.22|13310.58|13190.58|13310.81|13190.81|13307.22|13187.22|10
1624460330000|2021-06-23 14:58:50|13310.55|13190.55|13311.51|13191.51|13311.51|13191.51|13310.55|13190.55|8
1624460340000|2021-06-23 14:59:00|13311.54|13191.54|13313.22|13193.22|13313.22|13193.22|13311.53|13191.53|10
1624460350000|2021-06-23 14:59:10|13313.18|13193.18|13311.81|13191.81|13313.4|13193.4|13311.42|13191.42|10
1624460360000|2021-06-23 14:59:20|13311.99|13191.99|13308.37|13188.37|13312.01|13192.01|13308.37|13188.37|10
1624460370000|2021-06-23 14:59:30|13308.32|13188.32|13309.97|13189.97|13309.97|13189.97|13308.32|13188.32|10
1624460380000|2021-06-23 14:59:40|13310|13190|13306.83|13186.83|13310|13190|13306.83|13186.83|10
1624460390000|2021-06-23 14:59:50|13306.03|13186.03|13302.36|13182.36|13306.03|13186.03|13302.36|13182.36|10
1624460400000|2021-06-23 15:00:00|13302.06|13182.06|13300.85|13180.85|13302.06|13182.06|13300.85|13180.85|10
1624460410000|2021-06-23 15:00:10|13301.42|13181.42|13298.13|13178.13|13301.77|13181.77|13298.13|13178.13|10
1624460420000|2021-06-23 15:00:20|13297.72|13177.72|13294.8|13174.8|13297.72|13177.72|13294.54|13174.54|10
1624460430000|2021-06-23 15:00:30|13296.18|13176.18|13293.96|13173.96|13296.56|13176.56|13293.96|13173.96|10
1624460440000|2021-06-23 15:00:40|13293.21|13173.21|13292.54|13172.54|13293.54|13173.54|13292.47|13172.47|10
1624460450000|2021-06-23 15:00:50|13291.12|13171.12|13283.73|13163.73|13291.12|13171.12|13283.73|13163.73|10
1624460460000|2021-06-23 15:01:00|13283.69|13163.69|13266.4|13146.4|13283.69|13163.69|13266.4|13146.4|10
1624460470000|2021-06-23 15:01:10|13264.64|13144.64|13255.22|13135.22|13264.64|13144.64|13255.22|13135.22|10
1624460480000|2021-06-23 15:01:20|13255.47|13135.47|13244.84|13124.84|13255.47|13135.47|13244.84|13124.84|10
1624460490000|2021-06-23 15:01:30|13244.45|13124.45|13240.02|13120.02|13244.45|13124.45|13238.52|13118.52|10
1624460500000|2021-06-23 15:01:40|13239.11|13119.11|13236.31|13116.31|13239.11|13119.11|13236.31|13116.31|10
1624460510000|2021-06-23 15:01:50|13236.15|13116.15|13235.58|13115.58|13236.15|13116.15|13233.49|13113.49|10
1624460520000|2021-06-23 15:02:00|13235.47|13115.47|13232.83|13112.83|13235.47|13115.47|13232.83|13112.83|10
1624460530000|2021-06-23 15:02:10|13232.66|13112.66|13227.83|13107.83|13232.66|13112.66|13227.66|13107.66|10
1624460540000|2021-06-23 15:02:20|13227.81|13107.81|13228.56|13108.56|13228.56|13108.56|13227.14|13107.14|10
1624460550000|2021-06-23 15:02:30|13228.79|13108.79|13238.04|13118.04|13238.04|13118.04|13228.79|13108.79|10
1624460560000|2021-06-23 15:02:40|13238.44|13118.44|13240.07|13120.07|13240.83|13120.83|13238.44|13118.44|10
1624460570000|2021-06-23 15:02:50|13239.97|13119.97|13239.55|13119.55|13240.77|13120.77|13239.37|13119.37|10
1624460580000|2021-06-23 15:03:00|13239.52|13119.52|13239.53|13119.53|13239.86|13119.86|13239.52|13119.52|8
1624460590000|2021-06-23 15:03:10|13240.06|13120.06|13242.58|13122.58|13242.58|13122.58|13240.06|13120.06|9
1624460600000|2021-06-23 15:03:20|13243.14|13123.14|13245.45|13125.45|13245.76|13125.76|13243.14|13123.14|10
1624460610000|2021-06-23 15:03:30|13245.51|13125.51|13248.95|13128.95|13249.22|13129.22|13245.51|13125.51|10
1624460620000|2021-06-23 15:03:40|13248.86|13128.86|13250.1|13130.1|13250.69|13130.69|13248.86|13128.86|10
1624460630000|2021-06-23 15:03:50|13250.99|13130.99|13250.13|13130.13|13251.04|13131.04|13249.38|13129.38|9
1624460640000|2021-06-23 15:04:00|13249.54|13129.54|13247.69|13127.69|13249.54|13129.54|13247.69|13127.69|9
1624460650000|2021-06-23 15:04:10|13247.07|13127.07|13244.79|13124.79|13247.07|13127.07|13244.79|13124.79|10
1624460660000|2021-06-23 15:04:20|13244.46|13124.46|13241.82|13121.82|13244.54|13124.54|13241.82|13121.82|10
1624460670000|2021-06-23 15:04:30|13241.65|13121.65|13235.09|13115.09|13241.65|13121.65|13235.09|13115.09|9
1624460680000|2021-06-23 15:04:40|13233.25|13113.25|13227.05|13107.05|13233.25|13113.25|13226.16|13106.16|10
1624460690000|2021-06-23 15:04:50|13226.81|13106.81|13225.54|13105.54|13227.26|13107.26|13225.54|13105.54|10
1624460700000|2021-06-23 15:05:00|13225.16|13105.16|13227.28|13107.28|13227.28|13107.28|13225.16|13105.16|10
1624460710000|2021-06-23 15:05:10|13227.63|13107.63|13226.68|13106.68|13227.63|13107.63|13226.54|13106.54|10
1624460720000|2021-06-23 15:05:20|13226.55|13106.55|13225.03|13105.03|13226.91|13106.91|13225.03|13105.03|10
1624460730000|2021-06-23 15:05:30|13224.35|13104.35|13218.98|13098.98|13224.35|13104.35|13218.98|13098.98|10
1624460740000|2021-06-23 15:05:40|13218.4|13098.4|13210.59|13090.59|13218.4|13098.4|13210.59|13090.59|10
1624460750000|2021-06-23 15:05:50|13210.26|13090.26|13211.8|13091.8|13211.8|13091.8|13209.75|13089.75|10
1624460760000|2021-06-23 15:06:00|13210.55|13090.55|13208.04|13088.04|13210.55|13090.55|13208.04|13088.04|10
1624460770000|2021-06-23 15:06:10|13207.39|13087.39|13204.61|13084.61|13207.39|13087.39|13204.59|13084.59|10
1624460780000|2021-06-23 15:06:20|13204.42|13084.42|13200.19|13080.19|13204.42|13084.42|13200.19|13080.19|9
1624460790000|2021-06-23 15:06:30|13200.04|13080.04|13200.59|13080.59|13201.63|13081.63|13199.87|13079.87|10
1624460800000|2021-06-23 15:06:40|13200.69|13080.69|13194.54|13074.54|13200.69|13080.69|13194.54|13074.54|9
1624460810000|2021-06-23 15:06:50|13194.07|13074.07|13192.74|13072.74|13194.07|13074.07|13192.51|13072.51|9
1624460820000|2021-06-23 15:07:00|13192.62|13072.62|13192.41|13072.41|13193.89|13073.89|13192.21|13072.21|10
1624460830000|2021-06-23 15:07:10|13192.44|13072.44|13192.88|13072.88|13192.88|13072.88|13192.13|13072.13|9
1624460840000|2021-06-23 15:07:20|13193.36|13073.36|13188.16|13068.16|13194.03|13074.03|13188.16|13068.16|10
1624460850000|2021-06-23 15:07:30|13188.61|13068.61|13186.69|13066.69|13188.61|13068.61|13186.69|13066.69|10
1624460860000|2021-06-23 15:07:40|13186.83|13066.83|13182.56|13062.56|13186.83|13066.83|13182.56|13062.56|10
1624460870000|2021-06-23 15:07:50|13182.26|13062.26|13180.32|13060.32|13182.39|13062.39|13180.26|13060.26|10
1624460880000|2021-06-23 15:08:00|13180.31|13060.31|13182.59|13062.59|13182.59|13062.59|13180.12|13060.12|8
1624460890000|2021-06-23 15:08:10|13182.38|13062.38|13184.3|13064.3|13184.3|13064.3|13181.7|13061.7|10
1624460900000|2021-06-23 15:08:20|13184.31|13064.31|13185.65|13065.65|13186.12|13066.12|13184.31|13064.31|10
1624460910000|2021-06-23 15:08:30|13185.31|13065.31|13185.96|13065.96|13185.96|13065.96|13184.64|13064.64|10
1624460920000|2021-06-23 15:08:40|13185.32|13065.32|13182.32|13062.32|13185.32|13065.32|13182.32|13062.32|10
1624460930000|2021-06-23 15:08:50|13182.27|13062.27|13180.78|13060.78|13182.27|13062.27|13180.78|13060.78|9
1624460940000|2021-06-23 15:09:00|13180.79|13060.79|13179.87|13059.87|13180.8|13060.8|13179.84|13059.84|10
1624460950000|2021-06-23 15:09:10|13179.56|13059.56|13168.06|13048.06|13179.56|13059.56|13168.06|13048.06|10
1624460960000|2021-06-23 15:09:20|13167.69|13047.69|13157.82|13037.82|13167.69|13047.69|13157.82|13037.82|10
1624460970000|2021-06-23 15:09:30|13158.53|13038.53|13147.66|13027.66|13158.53|13038.53|13147.66|13027.66|10
1624460980000|2021-06-23 15:09:40|13146.52|13026.52|13145.13|13025.13|13146.52|13026.52|13144.24|13024.24|10
1624460990000|2021-06-23 15:09:50|13146.87|13026.87|13150.21|13030.21|13150.21|13030.21|13145.14|13025.14|10
1624461000000|2021-06-23 15:10:00|13150.42|13030.42|13156.2|13036.2|13156.2|13036.2|13150.42|13030.42|10
1624461010000|2021-06-23 15:10:10|13157.05|13037.05|13155.59|13035.59|13157.05|13037.05|13155.21|13035.21|10
1624461020000|2021-06-23 15:10:20|13154.82|13034.82|13144.89|13024.89|13154.82|13034.82|13144.89|13024.89|10
1624461030000|2021-06-23 15:10:30|13144.43|13024.43|13144.6|13024.6|13144.72|13024.72|13143.35|13023.35|10
1624461040000|2021-06-23 15:10:40|13144.82|13024.82|13152.67|13032.67|13152.67|13032.67|13144.82|13024.82|10
1624461050000|2021-06-23 15:10:50|13152.91|13032.91|13158.58|13038.58|13158.58|13038.58|13152.91|13032.91|10
1624461060000|2021-06-23 15:11:00|13158.62|13038.62|13162.67|13042.67|13163.27|13043.27|13158.62|13038.62|10
1624461070000|2021-06-23 15:11:10|13162.74|13042.74|13164.05|13044.05|13164.47|13044.47|13162.74|13042.74|10
1624461080000|2021-06-23 15:11:20|13164.22|13044.22|13159.46|13039.46|13164.36|13044.36|13159.46|13039.46|10
1624461090000|2021-06-23 15:11:30|13157.65|13037.65|13153.86|13033.86|13157.65|13037.65|13153.86|13033.86|10
1624461100000|2021-06-23 15:11:40|13153.43|13033.43|13147.77|13027.77|13153.43|13033.43|13147.77|13027.77|10
1624461110000|2021-06-23 15:11:50|13146.94|13026.94|13143.02|13023.02|13146.94|13026.94|13142.61|13022.61|10
1624461120000|2021-06-23 15:12:00|13142.99|13022.99|13141.5|13021.5|13142.99|13022.99|13141.04|13021.04|10
1624461130000|2021-06-23 15:12:10|13141.01|13021.01|13131.85|13011.85|13141.01|13021.01|13131.85|13011.85|10
1624461140000|2021-06-23 15:12:20|13129.35|13009.35|13117.63|12997.63|13129.35|13009.35|13117.62|12997.62|10
1624461150000|2021-06-23 15:12:30|13118.02|12998.02|13111.18|12991.18|13118.02|12998.02|13110.41|12990.41|10
1624461160000|2021-06-23 15:12:40|13110.77|12990.77|13109.17|12989.17|13111.02|12991.02|13109.17|12989.17|10
1624461170000|2021-06-23 15:12:50|13109.24|12989.24|13112.18|12992.18|13112.18|12992.18|13106.57|12986.57|10
1624461180000|2021-06-23 15:13:00|13112.24|12992.24|13114.29|12994.29|13114.56|12994.56|13112.13|12992.13|10
1624461190000|2021-06-23 15:13:10|13113.35|12993.35|13093.01|12973.01|13113.35|12993.35|13091.29|12971.29|10
1624461200000|2021-06-23 15:13:20|13091.29|12971.29|13076.48|12956.48|13092.42|12972.42|13076.48|12956.48|10
1624461210000|2021-06-23 15:13:30|13075.99|12955.99|13077.82|12957.82|13077.82|12957.82|13073.26|12953.26|10
1624461220000|2021-06-23 15:13:40|13077.2|12957.2|13080.8|12960.8|13082.11|12962.11|13077.2|12957.2|10
1624461230000|2021-06-23 15:13:50|13081.43|12961.43|13077.53|12957.53|13081.43|12961.43|13077.53|12957.53|9
1624461240000|2021-06-23 15:14:00|13077.05|12957.05|13067.98|12947.98|13077.29|12957.29|13067.49|12947.49|10
1624461250000|2021-06-23 15:14:10|13067.54|12947.54|13055.69|12935.69|13068.07|12948.07|13055.11|12935.11|10
1624461260000|2021-06-23 15:14:20|13055.64|12935.64|13050.84|12930.84|13055.64|12935.64|13050.22|12930.22|10
1624461270000|2021-06-23 15:14:30|13050.32|12930.32|13044.13|12924.13|13050.32|12930.32|13043.85|12923.85|10
1624461280000|2021-06-23 15:14:40|13043.71|12923.71|13043.55|12923.55|13043.76|12923.76|13042.13|12922.13|10
1624461290000|2021-06-23 15:14:50|13045.12|12925.12|13048.78|12928.78|13048.97|12928.97|13045.12|12925.12|10
1624461300000|2021-06-23 15:15:00|13048.65|12928.65|13054.65|12934.65|13054.65|12934.65|13048.65|12928.65|10
1624461310000|2021-06-23 15:15:10|13054.76|12934.76|13047.48|12927.48|13054.76|12934.76|13047.48|12927.48|10
1624461320000|2021-06-23 15:15:20|13047.66|12927.66|13046.04|12926.04|13047.85|12927.85|13045.37|12925.37|10
1624461330000|2021-06-23 15:15:30|13046.02|12926.02|13047.75|12927.75|13047.75|12927.75|13044.99|12924.99|10
1624461340000|2021-06-23 15:15:40|13049.94|12929.94|13058.2|12938.2|13058.25|12938.25|13049.94|12929.94|10
1624461350000|2021-06-23 15:15:50|13058.7|12938.7|13069.08|12949.08|13069.08|12949.08|13058.57|12938.57|10
1624461360000|2021-06-23 15:16:00|13071.65|12951.65|13078.53|12958.53|13078.53|12958.53|13071.65|12951.65|10
1624461370000|2021-06-23 15:16:10|13078.93|12958.93|13095.89|12975.89|13095.89|12975.89|13078.93|12958.93|10
1624461380000|2021-06-23 15:16:20|13097.17|12977.17|13096.44|12976.44|13098.91|12978.91|13096.44|12976.44|10
1624461390000|2021-06-23 15:16:30|13097.24|12977.24|13096.44|12976.44|13097.24|12977.24|13096.19|12976.19|10
1624461400000|2021-06-23 15:16:40|13096.54|12976.54|13101.95|12981.95|13101.95|12981.95|13096.54|12976.54|10
1624461410000|2021-06-23 15:16:50|13102.29|12982.29|13109.44|12989.44|13109.44|12989.44|13102.29|12982.29|10
1624461420000|2021-06-23 15:17:00|13110.8|12990.8|13110.26|12990.26|13113.66|12993.66|13110.26|12990.26|9
1624461430000|2021-06-23 15:17:10|13110.34|12990.34|13106.16|12986.16|13110.34|12990.34|13106.16|12986.16|10
1624461440000|2021-06-23 15:17:20|13106.06|12986.06|13102.43|12982.43|13106.06|12986.06|13102.31|12982.31|10
1624461450000|2021-06-23 15:17:30|13102.17|12982.17|13103.12|12983.12|13103.12|12983.12|13100.56|12980.56|10
1624461460000|2021-06-23 15:17:40|13103.26|12983.26|13105.34|12985.34|13105.34|12985.34|13103.03|12983.03|10
1624461470000|2021-06-23 15:17:50|13106.02|12986.02|13108.6|12988.6|13108.6|12988.6|13106.02|12986.02|10
1624461480000|2021-06-23 15:18:00|13108.75|12988.75|13109.34|12989.34|13109.34|12989.34|13108.75|12988.75|10
1624461490000|2021-06-23 15:18:10|13109.36|12989.36|13104.85|12984.85|13109.36|12989.36|13104.85|12984.85|10
1624461500000|2021-06-23 15:18:20|13103.78|12983.78|13096.8|12976.8|13103.78|12983.78|13096.8|12976.8|10
1624461510000|2021-06-23 15:18:30|13096.73|12976.73|13094.99|12974.99|13096.73|12976.73|13094.92|12974.92|10
1624461520000|2021-06-23 15:18:40|13092.71|12972.71|13087.1|12967.1|13092.71|12972.71|13087.1|12967.1|10
1624461530000|2021-06-23 15:18:50|13087.04|12967.04|13084.38|12964.38|13088|12968|13084.38|12964.38|10
1624461540000|2021-06-23 15:19:00|13083.95|12963.95|13080.5|12960.5|13083.95|12963.95|13080.44|12960.44|10
1624461550000|2021-06-23 15:19:10|13081.19|12961.19|13087.02|12967.02|13087.07|12967.07|13081.19|12961.19|10
1624461560000|2021-06-23 15:19:20|13086.96|12966.96|13079.1|12959.1|13087.34|12967.34|13079.1|12959.1|10
1624461570000|2021-06-23 15:19:30|13078.46|12958.46|13064.26|12944.26|13078.46|12958.46|13064.26|12944.26|10
1624461580000|2021-06-23 15:19:40|13063.46|12943.46|13050.08|12930.08|13063.46|12943.46|13050.08|12930.08|10
1624461590000|2021-06-23 15:19:50|13049.14|12929.14|13037.62|12917.62|13049.14|12929.14|13037.62|12917.62|10
1624461600000|2021-06-23 15:20:00|13036.88|12916.88|13030.07|12910.07|13036.88|12916.88|13030.07|12910.07|10
1624461610000|2021-06-23 15:20:10|13029.4|12909.4|13026.13|12906.13|13029.4|12909.4|13026.13|12906.13|10
1624461620000|2021-06-23 15:20:20|13025.31|12905.31|13021.13|12901.13|13025.31|12905.31|13021.13|12901.13|10
1624461630000|2021-06-23 15:20:30|13021.67|12901.67|13022.76|12902.76|13022.76|12902.76|13021.35|12901.35|10
1624461640000|2021-06-23 15:20:40|13022.71|12902.71|13025.08|12905.08|13025.08|12905.08|13022.71|12902.71|10
1624461650000|2021-06-23 15:20:50|13025.59|12905.59|13011.27|12891.27|13026.05|12906.05|13011.27|12891.27|10
1624461660000|2021-06-23 15:21:00|13010.24|12890.24|13008.78|12888.78|13010.24|12890.24|13005.72|12885.72|10
1624461670000|2021-06-23 15:21:10|13008.9|12888.9|13012.1|12892.1|13012.1|12892.1|13008.06|12888.06|10
1624461680000|2021-06-23 15:21:20|13012.59|12892.59|13014.94|12894.94|13014.94|12894.94|13012.52|12892.52|10
1624461690000|2021-06-23 15:21:30|13014.89|12894.89|13017.18|12897.18|13017.18|12897.18|13014.89|12894.89|10
1624461700000|2021-06-23 15:21:40|13016.76|12896.76|13017.19|12897.19|13017.55|12897.55|13016.12|12896.12|10
1624461710000|2021-06-23 15:21:50|13017.73|12897.73|13022.55|12902.55|13022.55|12902.55|13017.4|12897.4|10
1624461720000|2021-06-23 15:22:00|13023.08|12903.08|13034.78|12914.78|13034.78|12914.78|13023.08|12903.08|10
1624461730000|2021-06-23 15:22:10|13036.64|12916.64|13051.89|12931.89|13051.89|12931.89|13036.64|12916.64|10
1624461740000|2021-06-23 15:22:20|13054.35|12934.35|13053.56|12933.56|13054.91|12934.91|13053.56|12933.56|9
1624461750000|2021-06-23 15:22:30|13053.5|12933.5|13054.22|12934.22|13054.5|12934.5|13053.43|12933.43|10
1624461760000|2021-06-23 15:22:40|13054.58|12934.58|13055.13|12935.13|13055.13|12935.13|13053.89|12933.89|10
1624461770000|2021-06-23 15:22:50|13055.26|12935.26|13056.36|12936.36|13056.36|12936.36|13054.37|12934.37|10
1624461780000|2021-06-23 15:23:00|13056.54|12936.54|13057.48|12937.48|13057.49|12937.49|13056.54|12936.54|10
1624461790000|2021-06-23 15:23:10|13057.62|12937.62|13064.61|12944.61|13064.61|12944.61|13057.62|12937.62|10
1624461800000|2021-06-23 15:23:20|13064.95|12944.95|13064.35|12944.35|13066.23|12946.23|13064.35|12944.35|10
1624461810000|2021-06-23 15:23:30|13063.49|12943.49|13059.36|12939.36|13063.49|12943.49|13059.36|12939.36|10
1624461820000|2021-06-23 15:23:40|13059.21|12939.21|13054.25|12934.25|13059.21|12939.21|13054.25|12934.25|10
1624461830000|2021-06-23 15:23:50|13054.02|12934.02|13049.98|12929.98|13054.02|12934.02|13049.98|12929.98|10
1624461840000|2021-06-23 15:24:00|13048.94|12928.94|13050.38|12930.38|13050.38|12930.38|13048.8|12928.8|10
1624461850000|2021-06-23 15:24:10|13050.48|12930.48|13053.88|12933.88|13053.88|12933.88|13050.48|12930.48|9
1624461860000|2021-06-23 15:24:20|13054.35|12934.35|13057.62|12937.62|13057.75|12937.75|13054.35|12934.35|10
1624461870000|2021-06-23 15:24:30|13057.85|12937.85|13058.48|12938.48|13058.48|12938.48|13057.78|12937.78|9
1624461880000|2021-06-23 15:24:40|13058.84|12938.84|13059.88|12939.88|13059.88|12939.88|13058.44|12938.44|10
1624461890000|2021-06-23 15:24:50|13059.63|12939.63|13061.61|12941.61|13061.61|12941.61|13059.63|12939.63|9
1624461900000|2021-06-23 15:25:00|13062.23|12942.23|13061.66|12941.66|13062.66|12942.66|13061.63|12941.63|10
1624461910000|2021-06-23 15:25:10|13061.94|12941.94|13066.29|12946.29|13066.29|12946.29|13061.75|12941.75|10
1624461920000|2021-06-23 15:25:20|13066.57|12946.57|13069.33|12949.33|13069.33|12949.33|13066.57|12946.57|10
1624461930000|2021-06-23 15:25:30|13069.66|12949.66|13073.1|12953.1|13073.1|12953.1|13069.31|12949.31|10
1624461940000|2021-06-23 15:25:40|13072.69|12952.69|13073.29|12953.29|13073.29|12953.29|13072.52|12952.52|10
1624461950000|2021-06-23 15:25:50|13073.25|12953.25|13073.16|12953.16|13074.19|12954.19|13073.16|12953.16|10
1624461960000|2021-06-23 15:26:00|13073.2|12953.2|13072.29|12952.29|13073.2|12953.2|13072.08|12952.08|9
1624461970000|2021-06-23 15:26:10|13072.42|12952.42|13065.56|12945.56|13072.42|12952.42|13065.56|12945.56|10
1624461980000|2021-06-23 15:26:20|13064.18|12944.18|13057.93|12937.93|13064.18|12944.18|13057.93|12937.93|10
1624461990000|2021-06-23 15:26:30|13056.92|12936.92|13051.43|12931.43|13056.92|12936.92|13051.43|12931.43|10
1624462000000|2021-06-23 15:26:40|13050.25|12930.25|13044.3|12924.3|13050.25|12930.25|13044.3|12924.3|10
1624462010000|2021-06-23 15:26:50|13043.12|12923.12|13046.22|12926.22|13046.22|12926.22|13043.12|12923.12|9
1624462020000|2021-06-23 15:27:00|13047.19|12927.19|13053.8|12933.8|13053.8|12933.8|13047.19|12927.19|10
1624462030000|2021-06-23 15:27:10|13054.64|12934.64|13058.72|12938.72|13059.19|12939.19|13054.64|12934.64|10
1624462040000|2021-06-23 15:27:20|13058.88|12938.88|13060.83|12940.83|13060.83|12940.83|13058.25|12938.25|10
1624462050000|2021-06-23 15:27:30|13060.31|12940.31|13062.59|12942.59|13062.59|12942.59|13060.31|12940.31|9
1624462060000|2021-06-23 15:27:40|13064.25|12944.25|13068.94|12948.94|13068.94|12948.94|13064.25|12944.25|10
1624462070000|2021-06-23 15:27:50|13069.03|12949.03|13070.89|12950.89|13070.91|12950.91|13069.03|12949.03|10
1624462080000|2021-06-23 15:28:00|13070.86|12950.86|13068.84|12948.84|13070.86|12950.86|13068.84|12948.84|10
1624462090000|2021-06-23 15:28:10|13069.43|12949.43|13067.49|12947.49|13069.44|12949.44|13067.46|12947.46|10
1624462100000|2021-06-23 15:28:20|13065.52|12945.52|13059.52|12939.52|13065.52|12945.52|13059.52|12939.52|10
1624462110000|2021-06-23 15:28:30|13061.7|12941.7|13060.88|12940.88|13063.48|12943.48|13060.88|12940.88|10
1624462120000|2021-06-23 15:28:40|13060.72|12940.72|13056.24|12936.24|13060.72|12940.72|13055.98|12935.98|10
1624462130000|2021-06-23 15:28:50|13055.68|12935.68|13052.39|12932.39|13055.68|12935.68|13052.02|12932.02|10
1624462140000|2021-06-23 15:29:00|13052.29|12932.29|13053.04|12933.04|13053.16|12933.16|13051.53|12931.53|10
1624462150000|2021-06-23 15:29:10|13053.61|12933.61|13053.22|12933.22|13053.98|12933.98|13052.9|12932.9|10
1624462160000|2021-06-23 15:29:20|13052.8|12932.8|13047.75|12927.75|13052.8|12932.8|13047.75|12927.75|10
1624462170000|2021-06-23 15:29:30|13048.06|12928.06|13047.69|12927.69|13048.06|12928.06|13046.93|12926.93|10
1624462180000|2021-06-23 15:29:40|13047.52|12927.52|13045.49|12925.49|13047.52|12927.52|13045.49|12925.49|10
1624462190000|2021-06-23 15:29:50|13045.28|12925.28|13037.95|12917.95|13045.52|12925.52|13037.95|12917.95|10
1624462200000|2021-06-23 15:30:00|13037.18|12917.18|13038.53|12918.53|13038.53|12918.53|13036.96|12916.96|10
1624462210000|2021-06-23 15:30:10|13039.58|12919.58|13041.26|12921.26|13041.26|12921.26|13039.58|12919.58|10
1624462220000|2021-06-23 15:30:20|13041.5|12921.5|13050.71|12930.71|13050.71|12930.71|13041.5|12921.5|10
1624462230000|2021-06-23 15:30:30|13051.92|12931.92|13064.5|12944.5|13064.5|12944.5|13051.92|12931.92|10
1624462240000|2021-06-23 15:30:40|13064.24|12944.24|13067.62|12947.62|13067.62|12947.62|13064.24|12944.24|10
1624462250000|2021-06-23 15:30:50|13067.51|12947.51|13074.75|12954.75|13074.75|12954.75|13067.32|12947.32|10
1624462260000|2021-06-23 15:31:00|13074.62|12954.62|13074.28|12954.28|13074.68|12954.68|13073.06|12953.06|10
1624462270000|2021-06-23 15:31:10|13074.38|12954.38|13085.25|12965.25|13085.25|12965.25|13074.38|12954.38|10
1624462280000|2021-06-23 15:31:20|13086.09|12966.09|13088.51|12968.51|13088.51|12968.51|13085.45|12965.45|10
1624462290000|2021-06-23 15:31:30|13088.3|12968.3|13098.45|12978.45|13098.45|12978.45|13088.3|12968.3|10
1624462300000|2021-06-23 15:31:40|13099.18|12979.18|13116.07|12996.07|13116.07|12996.07|13099.18|12979.18|10
1624462310000|2021-06-23 15:31:50|13116.22|12996.22|13117.57|12997.57|13118.62|12998.62|13115.84|12995.84|10
1624462320000|2021-06-23 15:32:00|13117.89|12997.89|13117.04|12997.04|13120.21|13000.21|13117.04|12997.04|10
1624462330000|2021-06-23 15:32:10|13116.72|12996.72|13116.85|12996.85|13117.79|12997.79|13116.72|12996.72|10
1624462340000|2021-06-23 15:32:20|13116.41|12996.41|13112.37|12992.37|13116.41|12996.41|13112.37|12992.37|10
1624462350000|2021-06-23 15:32:30|13111.8|12991.8|13112.48|12992.48|13112.6|12992.6|13111.23|12991.23|10
1624462360000|2021-06-23 15:32:40|13111.85|12991.85|13112.61|12992.61|13113|12993|13111.68|12991.68|10
1624462370000|2021-06-23 15:32:50|13112.91|12992.91|13115.32|12995.32|13115.32|12995.32|13112.9|12992.9|10
1624462380000|2021-06-23 15:33:00|13115.79|12995.79|13120.58|13000.58|13120.65|13000.65|13115.79|12995.79|10
1624462390000|2021-06-23 15:33:10|13120.17|13000.17|13119.99|12999.99|13120.46|13000.46|13119.99|12999.99|10
1624462400000|2021-06-23 15:33:20|13120.77|13000.77|13120.68|13000.68|13121.15|13001.15|13120.4|13000.4|10
1624462410000|2021-06-23 15:33:30|13120.93|13000.93|13118.12|12998.12|13120.94|13000.94|13118.12|12998.12|10
1624462420000|2021-06-23 15:33:40|13117.9|12997.9|13116.71|12996.71|13117.9|12997.9|13116.06|12996.06|10
1624462430000|2021-06-23 15:33:50|13116.73|12996.73|13117.99|12997.99|13118.01|12998.01|13116.73|12996.73|10
1624462440000|2021-06-23 15:34:00|13118.62|12998.62|13123.39|13003.39|13123.39|13003.39|13118.62|12998.62|10
1624462450000|2021-06-23 15:34:10|13123.96|13003.96|13128.48|13008.48|13128.48|13008.48|13123.96|13003.96|10
1624462460000|2021-06-23 15:34:20|13129.2|13009.2|13133.71|13013.71|13133.71|13013.71|13129.2|13009.2|10
1624462470000|2021-06-23 15:34:30|13133.73|13013.73|13133.32|13013.32|13134.24|13014.24|13133.32|13013.32|10
1624462480000|2021-06-23 15:34:40|13133.27|13013.27|13129.54|13009.54|13133.27|13013.27|13129.54|13009.54|10
1624462490000|2021-06-23 15:34:50|13128.48|13008.48|13127.53|13007.53|13128.65|13008.65|13127.16|13007.16|9
1624462500000|2021-06-23 15:35:00|13127.26|13007.26|13125.87|13005.87|13127.26|13007.26|13125.78|13005.78|10
1624462510000|2021-06-23 15:35:10|13126.2|13006.2|13127.72|13007.72|13127.72|13007.72|13126.2|13006.2|10
1624462520000|2021-06-23 15:35:20|13128.35|13008.35|13130|13010|13130|13010|13128.35|13008.35|9
1624462530000|2021-06-23 15:35:30|13130.43|13010.43|13130.63|13010.63|13131.3|13011.3|13130.43|13010.43|10
1624462540000|2021-06-23 15:35:40|13130.6|13010.6|13132.64|13012.64|13132.64|13012.64|13130.6|13010.6|9
1624462550000|2021-06-23 15:35:50|13132.76|13012.76|13135.15|13015.15|13135.15|13015.15|13132.76|13012.76|10
1624462560000|2021-06-23 15:36:00|13135.53|13015.53|13142.18|13022.18|13142.18|13022.18|13135.53|13015.53|10
1624462570000|2021-06-23 15:36:10|13143.8|13023.8|13150.94|13030.94|13150.94|13030.94|13143.8|13023.8|10
1624462580000|2021-06-23 15:36:20|13151.48|13031.48|13156.36|13036.36|13156.95|13036.95|13151.48|13031.48|10
1624462590000|2021-06-23 15:36:30|13156.18|13036.18|13157.25|13037.25|13157.25|13037.25|13156.18|13036.18|8
1624462600000|2021-06-23 15:36:40|13157.61|13037.61|13159.09|13039.09|13159.76|13039.76|13157.57|13037.57|10
1624462610000|2021-06-23 15:36:50|13159.03|13039.03|13164.33|13044.33|13164.33|13044.33|13158.87|13038.87|10
1624462620000|2021-06-23 15:37:00|13164.46|13044.46|13163.2|13043.2|13164.6|13044.6|13162.85|13042.85|10
1624462630000|2021-06-23 15:37:10|13162.99|13042.99|13164.82|13044.82|13164.82|13044.82|13162.99|13042.99|10
1624462640000|2021-06-23 15:37:20|13164.93|13044.93|13167.2|13047.2|13167.74|13047.74|13164.54|13044.54|10
1624462650000|2021-06-23 15:37:30|13167.5|13047.5|13168.16|13048.16|13168.16|13048.16|13167.46|13047.46|10
1624462660000|2021-06-23 15:37:40|13168.02|13048.02|13163.75|13043.75|13168.02|13048.02|13163.75|13043.75|10
1624462670000|2021-06-23 15:37:50|13163.25|13043.25|13159.23|13039.23|13163.25|13043.25|13159.23|13039.23|10
1624462680000|2021-06-23 15:38:00|13158.92|13038.92|13156.04|13036.04|13158.92|13038.92|13156.04|13036.04|9
1624462690000|2021-06-23 15:38:10|13155.91|13035.91|13156.7|13036.7|13156.7|13036.7|13154.9|13034.9|10
1624462700000|2021-06-23 15:38:20|13156.63|13036.63|13156.38|13036.38|13157.7|13037.7|13156.38|13036.38|10
1624462710000|2021-06-23 15:38:30|13156.41|13036.41|13154.93|13034.93|13156.41|13036.41|13154.72|13034.72|10
1624462720000|2021-06-23 15:38:40|13154.61|13034.61|13150.13|13030.13|13154.61|13034.61|13150.13|13030.13|10
1624462730000|2021-06-23 15:38:50|13149.78|13029.78|13144.28|13024.28|13149.83|13029.83|13144.28|13024.28|9
1624462740000|2021-06-23 15:39:00|13142.14|13022.14|13133.6|13013.6|13142.14|13022.14|13133.6|13013.6|10
1624462750000|2021-06-23 15:39:10|13132.35|13012.35|13126.37|13006.37|13132.35|13012.35|13125.63|13005.63|10
1624462760000|2021-06-23 15:39:20|13122.47|13002.47|13113.76|12993.76|13122.47|13002.47|13112.81|12992.81|10
1624462770000|2021-06-23 15:39:30|13114.39|12994.39|13115.78|12995.78|13115.78|12995.78|13114.39|12994.39|10
1624462780000|2021-06-23 15:39:40|13116.78|12996.78|13119.26|12999.26|13119.77|12999.77|13116.78|12996.78|10
1624462790000|2021-06-23 15:39:50|13119.65|12999.65|13115.94|12995.94|13119.65|12999.65|13115.94|12995.94|10
1624462800000|2021-06-23 15:40:00|13115.42|12995.42|13114.37|12994.37|13115.42|12995.42|13113.74|12993.74|10
1624462810000|2021-06-23 15:40:10|13114.98|12994.98|13110.06|12990.06|13115.4|12995.4|13110.06|12990.06|10
1624462820000|2021-06-23 15:40:20|13108.9|12988.9|13099.51|12979.51|13108.9|12988.9|13099.51|12979.51|10
1624462830000|2021-06-23 15:40:30|13098.39|12978.39|13096.78|12976.78|13098.78|12978.78|13096.78|12976.78|10
1624462840000|2021-06-23 15:40:40|13093.68|12973.68|13090.45|12970.45|13093.68|12973.68|13090.11|12970.11|10
1624462850000|2021-06-23 15:40:50|13090.46|12970.46|13087.9|12967.9|13090.46|12970.46|13087.41|12967.41|10
1624462860000|2021-06-23 15:41:00|13089.79|12969.79|13091.7|12971.7|13093.36|12973.36|13089.79|12969.79|10
1624462870000|2021-06-23 15:41:10|13091.49|12971.49|13090.08|12970.08|13091.49|12971.49|13090.08|12970.08|10
1624462880000|2021-06-23 15:41:20|13089.59|12969.59|13089.05|12969.05|13089.72|12969.72|13089.05|12969.05|10
1624462890000|2021-06-23 15:41:30|13088.64|12968.64|13082.35|12962.35|13088.64|12968.64|13082.35|12962.35|10
1624462900000|2021-06-23 15:41:40|13081.47|12961.47|13071.17|12951.17|13081.54|12961.54|13071.17|12951.17|10
1624462910000|2021-06-23 15:41:50|13070.29|12950.29|13070.62|12950.62|13070.71|12950.71|13068.49|12948.49|10
1624462920000|2021-06-23 15:42:00|13070.41|12950.41|13070.71|12950.71|13071.1|12951.1|13069.88|12949.88|10
1624462930000|2021-06-23 15:42:10|13070.76|12950.76|13069.87|12949.87|13071.05|12951.05|13069.87|12949.87|9
1624462940000|2021-06-23 15:42:20|13068.61|12948.61|13065.76|12945.76|13068.61|12948.61|13065.76|12945.76|10
1624462950000|2021-06-23 15:42:30|13065.73|12945.73|13065.52|12945.52|13065.73|12945.73|13065.21|12945.21|10
1624462960000|2021-06-23 15:42:40|13065.39|12945.39|13065.81|12945.81|13066.22|12946.22|13065.05|12945.05|10
1624462970000|2021-06-23 15:42:50|13066.07|12946.07|13063.74|12943.74|13066.07|12946.07|13063.74|12943.74|9
1624462980000|2021-06-23 15:43:00|13063.53|12943.53|13059.33|12939.33|13063.53|12943.53|13059.31|12939.31|10
1624462990000|2021-06-23 15:43:10|13059.37|12939.37|13054.7|12934.7|13059.37|12939.37|13054.7|12934.7|10
1624463000000|2021-06-23 15:43:20|13054.48|12934.48|13053.69|12933.69|13054.48|12934.48|13053.28|12933.28|10
1624463010000|2021-06-23 15:43:30|13053.59|12933.59|13052.23|12932.23|13053.83|12933.83|13051.78|12931.78|10
1624463020000|2021-06-23 15:43:40|13051.65|12931.65|13051.53|12931.53|13051.83|12931.83|13051.53|12931.53|9
1624463030000|2021-06-23 15:43:50|13050.95|12930.95|13049.49|12929.49|13051.06|12931.06|13048.96|12928.96|10
1624463040000|2021-06-23 15:44:00|13049.74|12929.74|13055.02|12935.02|13055.02|12935.02|13049.72|12929.72|10
1624463050000|2021-06-23 15:44:10|13055.27|12935.27|13055.36|12935.36|13055.36|12935.36|13054.92|12934.92|8
1624463060000|2021-06-23 15:44:20|13055.45|12935.45|13059.62|12939.62|13059.62|12939.62|13055.08|12935.08|10
1624463070000|2021-06-23 15:44:30|13060.32|12940.32|13063.99|12943.99|13063.99|12943.99|13060.32|12940.32|10
1624463080000|2021-06-23 15:44:40|13064.65|12944.65|13067.09|12947.09|13067.25|12947.25|13064.65|12944.65|10
1624463090000|2021-06-23 15:44:50|13066.63|12946.63|13067.23|12947.23|13068.49|12948.49|13066.63|12946.63|10
1624463100000|2021-06-23 15:45:00|13067.11|12947.11|13057.39|12937.39|13067.11|12947.11|13057.39|12937.39|10
1624463110000|2021-06-23 15:45:10|13056.47|12936.47|13038.4|12918.4|13056.47|12936.47|13038.4|12918.4|10
1624463120000|2021-06-23 15:45:20|13036.88|12916.88|13015.67|12895.67|13036.88|12916.88|13015.67|12895.67|10
1624463130000|2021-06-23 15:45:30|13013.64|12893.64|12998.65|12878.65|13013.64|12893.64|12998.65|12878.65|10
1624463140000|2021-06-23 15:45:40|12997.79|12877.79|12994.11|12874.11|12997.79|12877.79|12994.11|12874.11|10
1624463150000|2021-06-23 15:45:50|12993.52|12873.52|12993.03|12873.03|12994.17|12874.17|12992.58|12872.58|10
1624463160000|2021-06-23 15:46:00|12993.11|12873.11|12995.49|12875.49|12995.49|12875.49|12993.06|12873.06|9
1624463170000|2021-06-23 15:46:10|12996.33|12876.33|13005.69|12885.69|13005.69|12885.69|12996.33|12876.33|10
1624463180000|2021-06-23 15:46:20|13006.64|12886.64|13008.79|12888.79|13009.01|12889.01|13006.64|12886.64|10
1624463190000|2021-06-23 15:46:30|13008.95|12888.95|13007.24|12887.24|13009.13|12889.13|13007.24|12887.24|10
1624463200000|2021-06-23 15:46:40|13007.26|12887.26|13006.05|12886.05|13008.56|12888.56|13006.05|12886.05|10
1624463210000|2021-06-23 15:46:50|13006.02|12886.02|12997.7|12877.7|13006.02|12886.02|12997.7|12877.7|10
1624463220000|2021-06-23 15:47:00|12995.11|12875.11|12989.84|12869.84|12995.11|12875.11|12989.84|12869.84|10
1624463230000|2021-06-23 15:47:10|12989.54|12869.54|12984.78|12864.78|12989.54|12869.54|12984.78|12864.78|10
1624463240000|2021-06-23 15:47:20|12985.47|12865.47|12980.65|12860.65|12985.68|12865.68|12980.3|12860.3|10
1624463250000|2021-06-23 15:47:30|12980.42|12860.42|12981.89|12861.89|12982.05|12862.05|12980.07|12860.07|10
1624463260000|2021-06-23 15:47:40|12982.08|12862.08|12980.73|12860.73|12982.08|12862.08|12980.34|12860.34|9
1624463270000|2021-06-23 15:47:50|12980.83|12860.83|12984.56|12864.56|12984.56|12864.56|12980.54|12860.54|10
1624463280000|2021-06-23 15:48:00|12984.51|12864.51|12990.6|12870.6|12990.6|12870.6|12984.51|12864.51|10
1624463290000|2021-06-23 15:48:10|12992.75|12872.75|12994.76|12874.76|12995.45|12875.45|12992.75|12872.75|10
1624463300000|2021-06-23 15:48:20|12994.09|12874.09|12994.09|12874.09|12995.8|12875.8|12994.08|12874.08|10
1624463310000|2021-06-23 15:48:30|12994.54|12874.54|12997.28|12877.28|12997.46|12877.46|12994.54|12874.54|10
1624463320000|2021-06-23 15:48:40|12997.69|12877.69|12999.39|12879.39|12999.39|12879.39|12997.69|12877.69|10
1624463330000|2021-06-23 15:48:50|13000.88|12880.88|13004.31|12884.31|13004.31|12884.31|13000.88|12880.88|10
1624463340000|2021-06-23 15:49:00|13005.69|12885.69|13007.77|12887.77|13008.12|12888.12|13005.69|12885.69|10
1624463350000|2021-06-23 15:49:10|13008.25|12888.25|13003.37|12883.37|13008.96|12888.96|13003.37|12883.37|10
1624463360000|2021-06-23 15:49:20|13002.31|12882.31|12997.73|12877.73|13002.31|12882.31|12997.73|12877.73|10
1624463370000|2021-06-23 15:49:30|12997.64|12877.64|12993.67|12873.67|12997.64|12877.64|12992.01|12872.01|10
1624463380000|2021-06-23 15:49:40|12995.16|12875.16|12997.27|12877.27|12997.27|12877.27|12995.16|12875.16|10
1624463390000|2021-06-23 15:49:50|12998.31|12878.31|13000.78|12880.78|13000.78|12880.78|12998.31|12878.31|9
1624463400000|2021-06-23 15:50:00|13001.19|12881.19|13005.79|12885.79|13005.79|12885.79|13000.5|12880.5|10
1624463410000|2021-06-23 15:50:10|13005.06|12885.06|13006.09|12886.09|13006.09|12886.09|12999.97|12879.97|10
1624463420000|2021-06-23 15:50:20|13006.28|12886.28|13012.15|12892.15|13012.15|12892.15|13006.15|12886.15|10
1624463430000|2021-06-23 15:50:30|13012.63|12892.63|13019.41|12899.41|13019.41|12899.41|13012.63|12892.63|10
1624463440000|2021-06-23 15:50:40|13019.34|12899.34|13019.23|12899.23|13021.12|12901.12|13018.98|12898.98|10
1624463450000|2021-06-23 15:50:50|13018.56|12898.56|13015.09|12895.09|13018.56|12898.56|13015.09|12895.09|10
1624463460000|2021-06-23 15:51:00|13014.8|12894.8|13007.38|12887.38|13014.8|12894.8|13007.05|12887.05|10
1624463470000|2021-06-23 15:51:10|13007.57|12887.57|12999.56|12879.56|13008.38|12888.38|12999.56|12879.56|10
1624463480000|2021-06-23 15:51:20|12998.78|12878.78|12994.09|12874.09|12999|12879|12994.09|12874.09|10
1624463490000|2021-06-23 15:51:30|12994.18|12874.18|12990.39|12870.39|12994.18|12874.18|12990.39|12870.39|10
1624463500000|2021-06-23 15:51:40|12990.33|12870.33|12992.99|12872.99|12992.99|12872.99|12990.33|12870.33|10
1624463510000|2021-06-23 15:51:50|12992.82|12872.82|12998.61|12878.61|12998.61|12878.61|12992.82|12872.82|10
1624463520000|2021-06-23 15:52:00|12998.2|12878.2|13005.89|12885.89|13005.89|12885.89|12998.2|12878.2|10
1624463530000|2021-06-23 15:52:10|13006.7|12886.7|13007.92|12887.92|13007.96|12887.96|13006.41|12886.41|10
1624463540000|2021-06-23 15:52:20|13007.8|12887.8|13004.29|12884.29|13007.8|12887.8|13004.24|12884.24|10
1624463550000|2021-06-23 15:52:30|13003.8|12883.8|12997.32|12877.32|13003.8|12883.8|12997.32|12877.32|10
1624463560000|2021-06-23 15:52:40|12996.93|12876.93|12994.36|12874.36|12996.93|12876.93|12994.29|12874.29|10
1624463570000|2021-06-23 15:52:50|12992.97|12872.97|12986.23|12866.23|12992.97|12872.97|12986.23|12866.23|10
1624463580000|2021-06-23 15:53:00|12986.1|12866.1|12986.77|12866.77|12987.39|12867.39|12985.41|12865.41|10
1624463590000|2021-06-23 15:53:10|12986.81|12866.81|12977.26|12857.26|12986.81|12866.81|12976.79|12856.79|10
1624463600000|2021-06-23 15:53:20|12977.33|12857.33|12970.59|12850.59|12977.33|12857.33|12970.59|12850.59|10
1624463610000|2021-06-23 15:53:30|12970.5|12850.5|12964.18|12844.18|12970.5|12850.5|12964.18|12844.18|10
1624463620000|2021-06-23 15:53:40|12963.8|12843.8|12964.69|12844.69|12964.69|12844.69|12963.34|12843.34|10
1624463630000|2021-06-23 15:53:50|12964.82|12844.82|12967.19|12847.19|12967.38|12847.38|12964.82|12844.82|9
1624463640000|2021-06-23 15:54:00|12967.95|12847.95|12978.35|12858.35|12978.35|12858.35|12967.95|12847.95|10
1624463650000|2021-06-23 15:54:10|12979.23|12859.23|12981.97|12861.97|12982.07|12862.07|12979.08|12859.08|10
1624463660000|2021-06-23 15:54:20|12982.89|12862.89|12985.75|12865.75|12986.98|12866.98|12982.89|12862.89|10
1624463670000|2021-06-23 15:54:30|12985.71|12865.71|12987.76|12867.76|12987.83|12867.83|12985.71|12865.71|10
1624463680000|2021-06-23 15:54:40|12986.59|12866.59|12986.27|12866.27|12986.59|12866.59|12985.23|12865.23|9
1624463690000|2021-06-23 15:54:50|12986.3|12866.3|12984.69|12864.69|12987.36|12867.36|12984.69|12864.69|10
1624463700000|2021-06-23 15:55:00|12984.65|12864.65|12991.66|12871.66|12991.66|12871.66|12984.65|12864.65|10
1624463710000|2021-06-23 15:55:10|12992.53|12872.53|12996.81|12876.81|12997.36|12877.36|12992.53|12872.53|10
1624463720000|2021-06-23 15:55:20|12996.91|12876.91|12986.07|12866.07|12996.91|12876.91|12986.07|12866.07|10
1624463730000|2021-06-23 15:55:30|12986.29|12866.29|12978.11|12858.11|12986.29|12866.29|12978.11|12858.11|10
1624463740000|2021-06-23 15:55:40|12978.05|12858.05|12974.68|12854.68|12978.05|12858.05|12974.53|12854.53|10
1624463750000|2021-06-23 15:55:50|12974.67|12854.67|12973.09|12853.09|12974.67|12854.67|12972.54|12852.54|10
1624463760000|2021-06-23 15:56:00|12972.56|12852.56|12974.31|12854.31|12974.5|12854.5|12972.43|12852.43|10
1624463770000|2021-06-23 15:56:10|12974.34|12854.34|12981.75|12861.75|12981.75|12861.75|12974.34|12854.34|10
1624463780000|2021-06-23 15:56:20|12981.26|12861.26|12979.97|12859.97|12981.94|12861.94|12979.91|12859.91|10
1624463790000|2021-06-23 15:56:30|12979.44|12859.44|12976.21|12856.21|12980.14|12860.14|12976.21|12856.21|10
1624463800000|2021-06-23 15:56:40|12976.12|12856.12|12974.79|12854.79|12976.12|12856.12|12972.96|12852.96|10
1624463810000|2021-06-23 15:56:50|12975.56|12855.56|12977.83|12857.83|12977.83|12857.83|12975.26|12855.26|10
1624463820000|2021-06-23 15:57:00|12977.8|12857.8|12986.59|12866.59|12986.59|12866.59|12977.8|12857.8|10
1624463830000|2021-06-23 15:57:10|12987.18|12867.18|12991.13|12871.13|12991.13|12871.13|12987.18|12867.18|10
1624463840000|2021-06-23 15:57:20|12992.25|12872.25|12992.24|12872.24|12993.36|12873.36|12991.69|12871.69|10
1624463850000|2021-06-23 15:57:30|12992.66|12872.66|12989.72|12869.72|12992.66|12872.66|12989.7|12869.7|10
1624463860000|2021-06-23 15:57:40|12989.68|12869.68|12990.31|12870.31|12990.31|12870.31|12989.48|12869.48|10
1624463870000|2021-06-23 15:57:50|12989.94|12869.94|12992.07|12872.07|12992.07|12872.07|12989.94|12869.94|10
1624463880000|2021-06-23 15:58:00|12992.11|12872.11|12997.31|12877.31|12997.42|12877.42|12992.11|12872.11|10
1624463890000|2021-06-23 15:58:10|12998.01|12878.01|13002.58|12882.58|13002.58|12882.58|12997.71|12877.71|10
1624463900000|2021-06-23 15:58:20|13002.61|12882.61|13003.89|12883.89|13003.98|12883.98|13002.5|12882.5|10
1624463910000|2021-06-23 15:58:30|13003.91|12883.91|13004.3|12884.3|13004.3|12884.3|13003.86|12883.86|7
1624463920000|2021-06-23 15:58:40|13004.44|12884.44|13002.87|12882.87|13004.61|12884.61|13002.87|12882.87|9
1624463930000|2021-06-23 15:58:50|13002.58|12882.58|12999.12|12879.12|13002.58|12882.58|12999.12|12879.12|9
1624463940000|2021-06-23 15:59:00|12998.71|12878.71|12998.2|12878.2|12998.71|12878.71|12997.89|12877.89|10
1624463950000|2021-06-23 15:59:10|12998.33|12878.33|12990.04|12870.04|12998.34|12878.34|12990.04|12870.04|10
1624463960000|2021-06-23 15:59:20|12989.16|12869.16|12980.35|12860.35|12989.16|12869.16|12980.35|12860.35|10
1624463970000|2021-06-23 15:59:30|12979.91|12859.91|12974.32|12854.32|12979.91|12859.91|12973.98|12853.98|10
1624463980000|2021-06-23 15:59:40|12973.72|12853.72|12973.61|12853.61|12973.72|12853.72|12971.96|12851.96|10
1624463990000|2021-06-23 15:59:50|12973.51|12853.51|12978.87|12858.87|12978.87|12858.87|12972.76|12852.76|10
1624464000000|2021-06-23 16:00:00|12979.27|12859.27|12983.16|12863.16|12983.16|12863.16|12978.98|12858.98|10
1624464010000|2021-06-23 16:00:10|12983.2|12863.2|12996.84|12876.84|12996.84|12876.84|12983.2|12863.2|10
1624464020000|2021-06-23 16:00:20|12997.15|12877.15|12999.18|12879.18|13000.8|12880.8|12997.15|12877.15|10
1624464030000|2021-06-23 16:00:30|12998.3|12878.3|12977.71|12857.71|12998.3|12878.3|12977.71|12857.71|10
1624464040000|2021-06-23 16:00:40|12976.03|12856.03|12964.27|12844.27|12976.03|12856.03|12964.27|12844.27|10
1624464050000|2021-06-23 16:00:50|12964.57|12844.57|12973.2|12853.2|12973.2|12853.2|12964.57|12844.57|10
1624464060000|2021-06-23 16:01:00|12974.61|12854.61|12988.47|12868.47|12988.47|12868.47|12974.61|12854.61|10
1624464070000|2021-06-23 16:01:10|12988.54|12868.54|13004.49|12884.49|13004.49|12884.49|12988.54|12868.54|10
1624464080000|2021-06-23 16:01:20|13006.14|12886.14|13017.09|12897.09|13017.58|12897.58|13006.14|12886.14|10
1624464090000|2021-06-23 16:01:30|13017.63|12897.63|13032.52|12912.52|13032.52|12912.52|13017.42|12897.42|10
1624464100000|2021-06-23 16:01:40|13033.83|12913.83|13047.44|12927.44|13047.44|12927.44|13033.83|12913.83|10
1624464110000|2021-06-23 16:01:50|13049.64|12929.64|13056.22|12936.22|13056.71|12936.71|13049.64|12929.64|10
1624464120000|2021-06-23 16:02:00|13057.21|12937.21|13065.82|12945.82|13065.82|12945.82|13057.21|12937.21|10
1624464130000|2021-06-23 16:02:10|13065.55|12945.55|13062.71|12942.71|13065.55|12945.55|13062.6|12942.6|9
1624464140000|2021-06-23 16:02:20|13066.63|12946.63|13079.03|12959.03|13079.03|12959.03|13065.55|12945.55|10
1624464150000|2021-06-23 16:02:30|13079.4|12959.4|13080.51|12960.51|13080.51|12960.51|13077.09|12957.09|10
1624464160000|2021-06-23 16:02:40|13080.95|12960.95|13078.86|12958.86|13080.95|12960.95|13078.59|12958.59|10
1624464170000|2021-06-23 16:02:50|13080|12960|13084.06|12964.06|13084.06|12964.06|13079.32|12959.32|10
1624464180000|2021-06-23 16:03:00|13084.99|12964.99|13084.63|12964.63|13086.55|12966.55|13084.6|12964.6|10
1624464190000|2021-06-23 16:03:10|13084.9|12964.9|13073.24|12953.24|13084.9|12964.9|13073.24|12953.24|10
1624464200000|2021-06-23 16:03:20|13072.78|12952.78|13049.6|12929.6|13072.78|12952.78|13049.6|12929.6|10
1624464210000|2021-06-23 16:03:30|13047.86|12927.86|13030.24|12910.24|13047.86|12927.86|13030.16|12910.16|10
1624464220000|2021-06-23 16:03:40|13030.04|12910.04|13022.17|12902.17|13030.43|12910.43|13022.17|12902.17|10
1624464230000|2021-06-23 16:03:50|13020.01|12900.01|13005.06|12885.06|13020.01|12900.01|13005.06|12885.06|10
1624464240000|2021-06-23 16:04:00|13004.6|12884.6|12991.75|12871.75|13004.98|12884.98|12991.75|12871.75|10
1624464250000|2021-06-23 16:04:10|12991.88|12871.88|12988.16|12868.16|12992.68|12872.68|12988.16|12868.16|10
1624464260000|2021-06-23 16:04:20|12984.71|12864.71|12948.43|12828.43|12985.01|12865.01|12948.43|12828.43|10
1624464270000|2021-06-23 16:04:30|12946.4|12826.4|12897.1|12777.1|12946.4|12826.4|12897.1|12777.1|10
1624464280000|2021-06-23 16:04:40|12898.26|12778.26|12911.39|12791.39|12911.39|12791.39|12898.26|12778.26|10
1624464290000|2021-06-23 16:04:50|12911.6|12791.6|12900.64|12780.64|12911.6|12791.6|12900.64|12780.64|10
1624464300000|2021-06-23 16:05:00|12900.24|12780.24|12902.97|12782.97|12903.09|12783.09|12899.74|12779.74|10
1624464310000|2021-06-23 16:05:10|12903.41|12783.41|12911.01|12791.01|12911.05|12791.05|12903.41|12783.41|10
1624464320000|2021-06-23 16:05:20|12913.16|12793.16|12913.33|12793.33|12916.48|12796.48|12913.16|12793.16|10
1624464330000|2021-06-23 16:05:30|12912.58|12792.58|12915.46|12795.46|12915.46|12795.46|12910|12790|10
1624464340000|2021-06-23 16:05:40|12916.61|12796.61|12917.95|12797.95|12919.19|12799.19|12916.61|12796.61|10
1624464350000|2021-06-23 16:05:50|12918.48|12798.48|12936.52|12816.52|12936.52|12816.52|12918.48|12798.48|10
1624464360000|2021-06-23 16:06:00|12938.06|12818.06|12960.53|12840.53|12960.53|12840.53|12937.93|12817.93|10
1624464370000|2021-06-23 16:06:10|12965.27|12845.27|12982.44|12862.44|12982.44|12862.44|12965.27|12845.27|10
1624464380000|2021-06-23 16:06:20|12984.45|12864.45|12998.28|12878.28|12998.28|12878.28|12984.21|12864.21|10
1624464390000|2021-06-23 16:06:30|12998.72|12878.72|13002.63|12882.63|13002.63|12882.63|12998.72|12878.72|10
1624464400000|2021-06-23 16:06:40|13002.1|12882.1|13017.14|12897.14|13017.14|12897.14|13002.1|12882.1|10
1624464410000|2021-06-23 16:06:50|13017.77|12897.77|13023.64|12903.64|13023.64|12903.64|13017.77|12897.77|10
1624464420000|2021-06-23 16:07:00|13024.43|12904.43|13019.11|12899.11|13024.43|12904.43|13018.77|12898.77|10
1624464430000|2021-06-23 16:07:10|13019.85|12899.85|13026.79|12906.79|13026.79|12906.79|13019.79|12899.79|10
1624464440000|2021-06-23 16:07:20|13027.66|12907.66|13039.77|12919.77|13039.77|12919.77|13027.66|12907.66|10
1624464450000|2021-06-23 16:07:30|13040.64|12920.64|13048.8|12928.8|13048.8|12928.8|13040.64|12920.64|10
1624464460000|2021-06-23 16:07:40|13049.06|12929.06|13050.06|12930.06|13051.07|12931.07|13048.95|12928.95|10
1624464470000|2021-06-23 16:07:50|13049.81|12929.81|13050.27|12930.27|13050.27|12930.27|13048.57|12928.57|10
1624464480000|2021-06-23 16:08:00|13050.62|12930.62|13052.09|12932.09|13054.41|12934.41|13050.62|12930.62|10
1624464490000|2021-06-23 16:08:10|13051.91|12931.91|13047.91|12927.91|13052.23|12932.23|13047.91|12927.91|10
1624464500000|2021-06-23 16:08:20|13047.36|12927.36|13043.96|12923.96|13047.36|12927.36|13043.96|12923.96|10
1624464510000|2021-06-23 16:08:30|13044.44|12924.44|13055.52|12935.52|13055.52|12935.52|13044.44|12924.44|10
1624464520000|2021-06-23 16:08:40|13055.48|12935.48|13057.09|12937.09|13057.09|12937.09|13055.4|12935.4|10
1624464530000|2021-06-23 16:08:50|13057.28|12937.28|13059.43|12939.43|13059.43|12939.43|13056.78|12936.78|10
1624464540000|2021-06-23 16:09:00|13059.74|12939.74|13058.44|12938.44|13060.24|12940.24|13058.28|12938.28|10
1624464550000|2021-06-23 16:09:10|13058.14|12938.14|13057.51|12937.51|13058.36|12938.36|13057.51|12937.51|10
1624464560000|2021-06-23 16:09:20|13057.69|12937.69|13057.7|12937.7|13057.71|12937.71|13056.38|12936.38|10
1624464570000|2021-06-23 16:09:30|13057.82|12937.82|13070.2|12950.2|13070.2|12950.2|13057.82|12937.82|9
1624464580000|2021-06-23 16:09:40|13070.91|12950.91|13084.17|12964.17|13084.17|12964.17|13070.91|12950.91|10
1624464590000|2021-06-23 16:09:50|13087.35|12967.35|13094.15|12974.15|13094.15|12974.15|13087.35|12967.35|10
1624464600000|2021-06-23 16:10:00|13093.8|12973.8|13101.13|12981.13|13101.13|12981.13|13093.77|12973.77|10
1624464610000|2021-06-23 16:10:10|13102.2|12982.2|13112.31|12992.31|13112.31|12992.31|13102.2|12982.2|10
1624464620000|2021-06-23 16:10:20|13112.08|12992.08|13115.08|12995.08|13115.85|12995.85|13112.08|12992.08|10
1624464630000|2021-06-23 16:10:30|13115.58|12995.58|13116.34|12996.34|13117.54|12997.54|13115.58|12995.58|10
1624464640000|2021-06-23 16:10:40|13116.24|12996.24|13120.44|13000.44|13120.44|13000.44|13116.24|12996.24|10
1624464650000|2021-06-23 16:10:50|13120.58|13000.58|13137.3|13017.3|13137.4|13017.4|13120.58|13000.58|10
1624464660000|2021-06-23 16:11:00|13138.33|13018.33|13139.08|13019.08|13141.18|13021.18|13138.33|13018.33|10
1624464670000|2021-06-23 16:11:10|13138.73|13018.73|13130.09|13010.09|13138.73|13018.73|13130.09|13010.09|10
1624464680000|2021-06-23 16:11:20|13129.5|13009.5|13122|13002|13129.5|13009.5|13122|13002|10
1624464690000|2021-06-23 16:11:30|13121.66|13001.66|13117.64|12997.64|13121.66|13001.66|13117.64|12997.64|10
1624464700000|2021-06-23 16:11:40|13117.77|12997.77|13117.12|12997.12|13118.56|12998.56|13117.12|12997.12|10
1624464710000|2021-06-23 16:11:50|13116.92|12996.92|13116.25|12996.25|13116.92|12996.92|13116.06|12996.06|9
1624464720000|2021-06-23 16:12:00|13116.41|12996.41|13115.74|12995.74|13116.68|12996.68|13115.55|12995.55|7
1624464730000|2021-06-23 16:12:10|13115.33|12995.33|13108.84|12988.84|13115.33|12995.33|13108.84|12988.84|10
1624464740000|2021-06-23 16:12:20|13108.43|12988.43|13095.8|12975.8|13108.43|12988.43|13095.8|12975.8|10
1624464750000|2021-06-23 16:12:30|13096.31|12976.31|13092.31|12972.31|13096.31|12976.31|13092.31|12972.31|10
1624464760000|2021-06-23 16:12:40|13090.1|12970.1|13082.91|12962.91|13090.1|12970.1|13082.91|12962.91|10
1624464770000|2021-06-23 16:12:50|13081.01|12961.01|13076.53|12956.53|13081.01|12961.01|13076.53|12956.53|10
1624464780000|2021-06-23 16:13:00|13076.86|12956.86|13072.56|12952.56|13076.86|12956.86|13070.36|12950.36|10
1624464790000|2021-06-23 16:13:10|13071.77|12951.77|13076.28|12956.28|13076.52|12956.52|13071.77|12951.77|10
1624464800000|2021-06-23 16:13:20|13076.5|12956.5|13078.28|12958.28|13078.28|12958.28|13075.89|12955.89|10
1624464810000|2021-06-23 16:13:30|13078.66|12958.66|13076.83|12956.83|13080.15|12960.15|13076.83|12956.83|10
1624464820000|2021-06-23 16:13:40|13076.53|12956.53|13074.82|12954.82|13076.53|12956.53|13074.82|12954.82|10
1624464830000|2021-06-23 16:13:50|13072.89|12952.89|13070.99|12950.99|13072.89|12952.89|13070.56|12950.56|10
1624464840000|2021-06-23 16:14:00|13070.81|12950.81|13075.62|12955.62|13075.62|12955.62|13070.81|12950.81|10
1624464850000|2021-06-23 16:14:10|13076.13|12956.13|13084.93|12964.93|13084.93|12964.93|13075.97|12955.97|10
1624464860000|2021-06-23 16:14:20|13085.62|12965.62|13088.36|12968.36|13088.36|12968.36|13085.27|12965.27|10
1624464870000|2021-06-23 16:14:30|13088.5|12968.5|13092.81|12972.81|13092.81|12972.81|13088.5|12968.5|10
1624464880000|2021-06-23 16:14:40|13093.98|12973.98|13092.45|12972.45|13093.98|12973.98|13092.29|12972.29|10
1624464890000|2021-06-23 16:14:50|13093.4|12973.4|13093.81|12973.81|13095.85|12975.85|13093.4|12973.4|10
1624464900000|2021-06-23 16:15:00|13093.63|12973.63|13094.51|12974.51|13094.51|12974.51|13092.13|12972.13|10
1624464910000|2021-06-23 16:15:10|13095.9|12975.9|13098.28|12978.28|13099.05|12979.05|13095.9|12975.9|9
1624464920000|2021-06-23 16:15:20|13098.83|12978.83|13099.29|12979.29|13099.98|12979.98|13098.34|12978.34|9
1624464930000|2021-06-23 16:15:30|13098.34|12978.34|13104.77|12984.77|13104.77|12984.77|13098.3|12978.3|10
1624464940000|2021-06-23 16:15:40|13105.93|12985.93|13109.42|12989.42|13110.89|12990.89|13105.93|12985.93|10
1624464950000|2021-06-23 16:15:50|13109.26|12989.26|13116.1|12996.1|13116.1|12996.1|13109.03|12989.03|10
1624464960000|2021-06-23 16:16:00|13116.63|12996.63|13125.03|13005.03|13125.03|13005.03|13116.63|12996.63|10
1624464970000|2021-06-23 16:16:10|13125.61|13005.61|13127.25|13007.25|13128.26|13008.26|13125.61|13005.61|10
1624464980000|2021-06-23 16:16:20|13126.53|13006.53|13123.31|13003.31|13126.53|13006.53|13123.28|13003.28|10
1624464990000|2021-06-23 16:16:30|13122.29|13002.29|13120.66|13000.66|13122.29|13002.29|13118.53|12998.53|10
1624465000000|2021-06-23 16:16:40|13120.4|13000.4|13120.02|13000.02|13120.49|13000.49|13119.74|12999.74|10
1624465010000|2021-06-23 16:16:50|13119.18|12999.18|13118.21|12998.21|13119.26|12999.26|13118.21|12998.21|10
1624465020000|2021-06-23 16:17:00|13118.14|12998.14|13116.84|12996.84|13118.14|12998.14|13116.84|12996.84|10
1624465030000|2021-06-23 16:17:10|13117.15|12997.15|13118.04|12998.04|13118.08|12998.08|13116.81|12996.81|10
1624465040000|2021-06-23 16:17:20|13117.84|12997.84|13124.75|13004.75|13124.75|13004.75|13117.84|12997.84|10
1624465050000|2021-06-23 16:17:30|13125.84|13005.84|13141.44|13021.44|13141.44|13021.44|13125.84|13005.84|10
1624465060000|2021-06-23 16:17:40|13141.67|13021.67|13148.72|13028.72|13148.72|13028.72|13141.67|13021.67|10
1624465070000|2021-06-23 16:17:50|13147.84|13027.84|13146.4|13026.4|13148.67|13028.67|13146.4|13026.4|10
1624465080000|2021-06-23 16:18:00|13146.52|13026.52|13144.21|13024.21|13146.7|13026.7|13144.21|13024.21|10
1624465090000|2021-06-23 16:18:10|13143.79|13023.79|13143.62|13023.62|13144.09|13024.09|13143.14|13023.14|10
1624465100000|2021-06-23 16:18:20|13143.71|13023.71|13140.58|13020.58|13144.23|13024.23|13140.53|13020.53|10
1624465110000|2021-06-23 16:18:30|13140.07|13020.07|13145.8|13025.8|13145.8|13025.8|13139.49|13019.49|10
1624465120000|2021-06-23 16:18:40|13146.6|13026.6|13154.16|13034.16|13154.16|13034.16|13146.6|13026.6|10
1624465130000|2021-06-23 16:18:50|13155.54|13035.54|13163.44|13043.44|13163.55|13043.55|13155.54|13035.54|10
1624465140000|2021-06-23 16:19:00|13162.56|13042.56|13171.51|13051.51|13171.51|13051.51|13162.01|13042.01|10
1624465150000|2021-06-23 16:19:10|13170.99|13050.99|13183.85|13063.85|13183.85|13063.85|13170.99|13050.99|10
1624465160000|2021-06-23 16:19:20|13184.23|13064.23|13183.21|13063.21|13186.82|13066.82|13183.21|13063.21|10
1624465170000|2021-06-23 16:19:30|13182.63|13062.63|13180.53|13060.53|13184.21|13064.21|13180.28|13060.28|10
1624465180000|2021-06-23 16:19:40|13180.5|13060.5|13177.94|13057.94|13180.62|13060.62|13177.7|13057.7|10
1624465190000|2021-06-23 16:19:50|13177.68|13057.68|13176.72|13056.72|13177.68|13057.68|13175.75|13055.75|10
1624465200000|2021-06-23 16:20:00|13176.84|13056.84|13169.8|13049.8|13176.88|13056.88|13169.8|13049.8|10
1624465210000|2021-06-23 16:20:10|13169.42|13049.42|13165.85|13045.85|13169.42|13049.42|13165.85|13045.85|10
1624465220000|2021-06-23 16:20:20|13165.74|13045.74|13159.71|13039.71|13165.74|13045.74|13159.71|13039.71|10
1624465230000|2021-06-23 16:20:30|13160.05|13040.05|13157.27|13037.27|13161.24|13041.24|13157.11|13037.11|10
1624465240000|2021-06-23 16:20:40|13157.1|13037.1|13163|13043|13163|13043|13157.03|13037.03|10
1624465250000|2021-06-23 16:20:50|13164.25|13044.25|13164.94|13044.94|13167.11|13047.11|13164.25|13044.25|10
1624465260000|2021-06-23 16:21:00|13164.72|13044.72|13166.19|13046.19|13166.45|13046.45|13163.69|13043.69|9
1624465270000|2021-06-23 16:21:10|13165.69|13045.69|13162.87|13042.87|13165.69|13045.69|13162.34|13042.34|9
1624465280000|2021-06-23 16:21:20|13163.3|13043.3|13166.2|13046.2|13166.2|13046.2|13163.3|13043.3|10
1624465290000|2021-06-23 16:21:30|13166.34|13046.34|13167.66|13047.66|13167.81|13047.81|13166.13|13046.13|8
1624465300000|2021-06-23 16:21:40|13168.35|13048.35|13169.66|13049.66|13169.66|13049.66|13168.31|13048.31|10
1624465310000|2021-06-23 16:21:50|13170.8|13050.8|13171.39|13051.39|13171.7|13051.7|13170.61|13050.61|10
1624465320000|2021-06-23 16:22:00|13170.63|13050.63|13175.07|13055.07|13175.07|13055.07|13170.34|13050.34|10
1624465330000|2021-06-23 16:22:10|13175.33|13055.33|13180.28|13060.28|13180.28|13060.28|13175.33|13055.33|10
1624465340000|2021-06-23 16:22:20|13180.45|13060.45|13195.64|13075.64|13195.64|13075.64|13180.45|13060.45|10
1624465350000|2021-06-23 16:22:30|13196.74|13076.74|13201.39|13081.39|13201.39|13081.39|13196.74|13076.74|10
1624465360000|2021-06-23 16:22:40|13203.66|13083.66|13206.58|13086.58|13207.02|13087.02|13203.18|13083.18|10
1624465370000|2021-06-23 16:22:50|13209.37|13089.37|13209.22|13089.22|13211.76|13091.76|13209.22|13089.22|10
1624465380000|2021-06-23 16:23:00|13208.75|13088.75|13207.81|13087.81|13208.86|13088.86|13207.44|13087.44|9
1624465390000|2021-06-23 16:23:10|13207.7|13087.7|13210.85|13090.85|13210.85|13090.85|13207.7|13087.7|10
1624465400000|2021-06-23 16:23:20|13210.61|13090.61|13210.63|13090.63|13211.18|13091.18|13209.75|13089.75|10
1624465410000|2021-06-23 16:23:30|13211.43|13091.43|13214.64|13094.64|13214.64|13094.64|13211.33|13091.33|10
1624465420000|2021-06-23 16:23:40|13214.79|13094.79|13216.96|13096.96|13217.5|13097.5|13214.79|13094.79|10
1624465430000|2021-06-23 16:23:50|13216.17|13096.17|13217.77|13097.77|13218.55|13098.55|13216.17|13096.17|10
1624465440000|2021-06-23 16:24:00|13218.03|13098.03|13221.18|13101.18|13221.18|13101.18|13217.99|13097.99|10
1624465450000|2021-06-23 16:24:10|13220.46|13100.46|13219.27|13099.27|13220.46|13100.46|13219.17|13099.17|10
1624465460000|2021-06-23 16:24:20|13219.35|13099.35|13222.51|13102.51|13222.51|13102.51|13219.34|13099.34|10
1624465470000|2021-06-23 16:24:30|13223.26|13103.26|13222.26|13102.26|13223.28|13103.28|13222.26|13102.26|9
1624465480000|2021-06-23 16:24:40|13221.79|13101.79|13220.69|13100.69|13221.79|13101.79|13220.67|13100.67|10
1624465490000|2021-06-23 16:24:50|13220.56|13100.56|13222.52|13102.52|13222.59|13102.59|13220.52|13100.52|10
1624465500000|2021-06-23 16:25:00|13222.05|13102.05|13221.23|13101.23|13222.48|13102.48|13221.23|13101.23|10
1624465510000|2021-06-23 16:25:10|13221.02|13101.02|13221.77|13101.77|13221.77|13101.77|13220.37|13100.37|9
1624465520000|2021-06-23 16:25:20|13221.78|13101.78|13216.68|13096.68|13221.78|13101.78|13216.68|13096.68|8
1624465530000|2021-06-23 16:25:30|13216.48|13096.48|13213.29|13093.29|13216.48|13096.48|13213.18|13093.18|10
1624465540000|2021-06-23 16:25:40|13213.31|13093.31|13211.93|13091.93|13213.31|13093.31|13211.31|13091.31|10
1624465550000|2021-06-23 16:25:50|13211.45|13091.45|13210.24|13090.24|13211.54|13091.54|13209.99|13089.99|10
1624465560000|2021-06-23 16:26:00|13210.59|13090.59|13211.16|13091.16|13211.21|13091.21|13210.59|13090.59|10
1624465570000|2021-06-23 16:26:10|13211.12|13091.12|13210.69|13090.69|13212.64|13092.64|13210.69|13090.69|10
1624465580000|2021-06-23 16:26:20|13209.57|13089.57|13208.55|13088.55|13209.57|13089.57|13207.9|13087.9|10
1624465590000|2021-06-23 16:26:30|13208.49|13088.49|13209.32|13089.32|13211.31|13091.31|13208.49|13088.49|10
1624465600000|2021-06-23 16:26:40|13208.42|13088.42|13198.48|13078.48|13208.42|13088.42|13198.48|13078.48|10
1624465610000|2021-06-23 16:26:50|13198.38|13078.38|13195.26|13075.26|13198.38|13078.38|13195.26|13075.26|10
1624465620000|2021-06-23 16:27:00|13194.44|13074.44|13189.89|13069.89|13194.44|13074.44|13189.89|13069.89|10
1624465630000|2021-06-23 16:27:10|13189.38|13069.38|13189|13069|13190.22|13070.22|13188.89|13068.89|10
1624465640000|2021-06-23 16:27:20|13188.95|13068.95|13191.69|13071.69|13191.69|13071.69|13188.95|13068.95|10
1624465650000|2021-06-23 16:27:30|13191.59|13071.59|13191.37|13071.37|13191.67|13071.67|13191.19|13071.19|9
1624465660000|2021-06-23 16:27:40|13191.92|13071.92|13190.15|13070.15|13191.97|13071.97|13190.15|13070.15|10
1624465670000|2021-06-23 16:27:50|13190.24|13070.24|13190.48|13070.48|13191.25|13071.25|13190.24|13070.24|10
1624465680000|2021-06-23 16:28:00|13190.69|13070.69|13188.3|13068.3|13190.69|13070.69|13188.3|13068.3|9
1624465690000|2021-06-23 16:28:10|13187.84|13067.84|13187.83|13067.83|13188.11|13068.11|13187.48|13067.48|10
1624465700000|2021-06-23 16:28:20|13187.73|13067.73|13188.5|13068.5|13189.2|13069.2|13187.69|13067.69|7
1624465710000|2021-06-23 16:28:30|13188.9|13068.9|13188.22|13068.22|13190.57|13070.57|13188.22|13068.22|10
1624465720000|2021-06-23 16:28:40|13187.68|13067.68|13187.71|13067.71|13188.39|13068.39|13187.22|13067.22|10
1624465730000|2021-06-23 16:28:50|13187.59|13067.59|13187.79|13067.79|13187.96|13067.96|13187.32|13067.32|9
1624465740000|2021-06-23 16:29:00|13187.87|13067.87|13186.26|13066.26|13188.36|13068.36|13186.26|13066.26|10
1624465750000|2021-06-23 16:29:10|13185.5|13065.5|13180.7|13060.7|13185.5|13065.5|13180.7|13060.7|10
1624465760000|2021-06-23 16:29:20|13180.39|13060.39|13177.29|13057.29|13180.39|13060.39|13177.29|13057.29|10
1624465770000|2021-06-23 16:29:30|13177.2|13057.2|13170.88|13050.88|13177.2|13057.2|13170.86|13050.86|10
1624465780000|2021-06-23 16:29:40|13166.46|13046.46|13162.73|13042.73|13166.46|13046.46|13162.05|13042.05|9
1624465790000|2021-06-23 16:29:50|13162.68|13042.68|13161.25|13041.25|13162.74|13042.74|13161.23|13041.23|10
1624465800000|2021-06-23 16:30:00|13160.97|13040.97|13160.11|13040.11|13162.28|13042.28|13160.11|13040.11|10
1624465810000|2021-06-23 16:30:10|13159.5|13039.5|13152.97|13032.97|13159.5|13039.5|13152.97|13032.97|9
1624465820000|2021-06-23 16:30:20|13153.38|13033.38|13153.02|13033.02|13154.49|13034.49|13152.03|13032.03|10
1624465830000|2021-06-23 16:30:30|13153.11|13033.11|13154.65|13034.65|13154.65|13034.65|13152.57|13032.57|10
1624465840000|2021-06-23 16:30:40|13155.32|13035.32|13158.11|13038.11|13158.34|13038.34|13155.32|13035.32|10
1624465850000|2021-06-23 16:30:50|13158.84|13038.84|13155.15|13035.15|13159.86|13039.86|13155.15|13035.15|10
1624465860000|2021-06-23 16:31:00|13153.15|13033.15|13143.63|13023.63|13153.15|13033.15|13143.63|13023.63|10
1624465870000|2021-06-23 16:31:10|13143.44|13023.44|13132.94|13012.94|13143.44|13023.44|13132.94|13012.94|10
1624465880000|2021-06-23 16:31:20|13131.98|13011.98|13120.37|13000.37|13131.98|13011.98|13120.37|13000.37|10
1624465890000|2021-06-23 16:31:30|13120.83|13000.83|13117.99|12997.99|13121|13001|13116.97|12996.97|10
1624465900000|2021-06-23 16:31:40|13118.23|12998.23|13118.92|12998.92|13118.92|12998.92|13117.59|12997.59|10
1624465910000|2021-06-23 16:31:50|13118.66|12998.66|13114.27|12994.27|13118.66|12998.66|13114.27|12994.27|10
1624465920000|2021-06-23 16:32:00|13112.6|12992.6|13109.58|12989.58|13112.6|12992.6|13107.95|12987.95|10
1624465930000|2021-06-23 16:32:10|13110.04|12990.04|13110.37|12990.37|13111.08|12991.08|13109.93|12989.93|10
1624465940000|2021-06-23 16:32:20|13110.58|12990.58|13108.37|12988.37|13110.71|12990.71|13108.37|12988.37|9
1624465950000|2021-06-23 16:32:30|13106.92|12986.92|13106.86|12986.86|13106.92|12986.92|13106.13|12986.13|10
1624465960000|2021-06-23 16:32:40|13106.88|12986.88|13109.56|12989.56|13109.56|12989.56|13106.87|12986.87|9
1624465970000|2021-06-23 16:32:50|13109.67|12989.67|13111.14|12991.14|13111.14|12991.14|13109.67|12989.67|10
1624465980000|2021-06-23 16:33:00|13110.86|12990.86|13110.26|12990.26|13112.33|12992.33|13110.26|12990.26|8
1624465990000|2021-06-23 16:33:10|13109.19|12989.19|13102.66|12982.66|13109.19|12989.19|13102.66|12982.66|10
1624466000000|2021-06-23 16:33:20|13101.9|12981.9|13096.07|12976.07|13101.9|12981.9|13096.07|12976.07|10
1624466010000|2021-06-23 16:33:30|13096.11|12976.11|13090.87|12970.87|13096.11|12976.11|13090.53|12970.53|10
1624466020000|2021-06-23 16:33:40|13090.63|12970.63|13088.14|12968.14|13090.63|12970.63|13086.9|12966.9|10
1624466030000|2021-06-23 16:33:50|13087.59|12967.59|13087.05|12967.05|13089.12|12969.12|13087.05|12967.05|10
1624466040000|2021-06-23 16:34:00|13086.06|12966.06|13082.43|12962.43|13086.06|12966.06|13082.31|12962.31|10
1624466050000|2021-06-23 16:34:10|13080.22|12960.22|13080.84|12960.84|13081.76|12961.76|13079.56|12959.56|9
1624466060000|2021-06-23 16:34:20|13080.91|12960.91|13080.09|12960.09|13081.47|12961.47|13080.04|12960.04|10
1624466070000|2021-06-23 16:34:30|13079.77|12959.77|13075.78|12955.78|13079.77|12959.77|13075.78|12955.78|10
1624466080000|2021-06-23 16:34:40|13075.64|12955.64|13072.32|12952.32|13075.64|12955.64|13072.01|12952.01|10
1624466090000|2021-06-23 16:34:50|13072.27|12952.27|13074.04|12954.04|13074.06|12954.06|13072.27|12952.27|9
1624466100000|2021-06-23 16:35:00|13073.06|12953.06|13073.02|12953.02|13073.32|12953.32|13072.56|12952.56|8
1624466110000|2021-06-23 16:35:10|13072.25|12952.25|13072.89|12952.89|13072.89|12952.89|13071.88|12951.88|10
1624466120000|2021-06-23 16:35:20|13073|12953|13068.65|12948.65|13073.01|12953.01|13068.65|12948.65|10
1624466130000|2021-06-23 16:35:30|13066.67|12946.67|13063.65|12943.65|13066.67|12946.67|13063.65|12943.65|10
1624466140000|2021-06-23 16:35:40|13063.54|12943.54|13066.28|12946.28|13066.28|12946.28|13063.42|12943.42|10
1624466150000|2021-06-23 16:35:50|13067.01|12947.01|13068.77|12948.77|13068.77|12948.77|13067.01|12947.01|10
1624466160000|2021-06-23 16:36:00|13069.1|12949.1|13077.19|12957.19|13077.19|12957.19|13069.1|12949.1|9
1624466170000|2021-06-23 16:36:10|13077.74|12957.74|13076.83|12956.83|13078.11|12958.11|13076.83|12956.83|10
1624466180000|2021-06-23 16:36:20|13077.63|12957.63|13077.09|12957.09|13078.57|12958.57|13076.98|12956.98|10
1624466190000|2021-06-23 16:36:30|13077.25|12957.25|13078.63|12958.63|13078.63|12958.63|13077.22|12957.22|10
1624466200000|2021-06-23 16:36:40|13078.82|12958.82|13077.03|12957.03|13078.82|12958.82|13077.03|12957.03|9
1624466210000|2021-06-23 16:36:50|13076.99|12956.99|13078.46|12958.46|13078.46|12958.46|13076.7|12956.7|10
1624466220000|2021-06-23 16:37:00|13078.66|12958.66|13078.2|12958.2|13078.67|12958.67|13078.07|12958.07|10
1624466230000|2021-06-23 16:37:10|13078.32|12958.32|13076.5|12956.5|13078.32|12958.32|13076.5|12956.5|7
1624466240000|2021-06-23 16:37:20|13076.46|12956.46|13073.92|12953.92|13076.46|12956.46|13073.92|12953.92|10
1624466250000|2021-06-23 16:37:30|13073.99|12953.99|13069.44|12949.44|13074.01|12954.01|13069.44|12949.44|10
1624466260000|2021-06-23 16:37:40|13069.42|12949.42|13060.11|12940.11|13069.42|12949.42|13060.11|12940.11|10
1624466270000|2021-06-23 16:37:50|13059.13|12939.13|13051.42|12931.42|13059.13|12939.13|13051.42|12931.42|10
1624466280000|2021-06-23 16:38:00|13051|12931|13050.15|12930.15|13051|12931|13049.49|12929.49|9
1624466290000|2021-06-23 16:38:10|13050.05|12930.05|13051.4|12931.4|13051.4|12931.4|13049.91|12929.91|9
1624466300000|2021-06-23 16:38:20|13051.43|12931.43|13052.21|12932.21|13052.53|12932.53|13050.89|12930.89|10
1624466310000|2021-06-23 16:38:30|13052.41|12932.41|13049.65|12929.65|13052.6|12932.6|13049.65|12929.65|10
1624466320000|2021-06-23 16:38:40|13049.11|12929.11|13050.89|12930.89|13050.99|12930.99|13048.91|12928.91|10
1624466330000|2021-06-23 16:38:50|13050.94|12930.94|13050.9|12930.9|13050.94|12930.94|13050.61|12930.61|10
1624466340000|2021-06-23 16:39:00|13051.17|12931.17|13048.91|12928.91|13051.65|12931.65|13048.49|12928.49|9
1624466350000|2021-06-23 16:39:10|13049.63|12929.63|13050.7|12930.7|13050.7|12930.7|13049.18|12929.18|10
1624466360000|2021-06-23 16:39:20|13051.75|12931.75|13053.51|12933.51|13053.51|12933.51|13051.73|12931.73|10
1624466370000|2021-06-23 16:39:30|13054.47|12934.47|13062.54|12942.54|13062.54|12942.54|13054.47|12934.47|10
1624466380000|2021-06-23 16:39:40|13062.44|12942.44|13064.74|12944.74|13065.85|12945.85|13062.44|12942.44|10
1624466390000|2021-06-23 16:39:50|13064.92|12944.92|13071.58|12951.58|13071.58|12951.58|13064.86|12944.86|10
1624466400000|2021-06-23 16:40:00|13072.68|12952.68|13079.51|12959.51|13079.51|12959.51|13072.68|12952.68|10
1624466410000|2021-06-23 16:40:10|13079.91|12959.91|13083.53|12963.53|13084.16|12964.16|13079.91|12959.91|10
1624466420000|2021-06-23 16:40:20|13083.76|12963.76|13082.27|12962.27|13084.87|12964.87|13082.27|12962.27|10
1624466430000|2021-06-23 16:40:30|13081.66|12961.66|13081.7|12961.7|13081.94|12961.94|13080.78|12960.78|10
1624466440000|2021-06-23 16:40:40|13080.61|12960.61|13082.52|12962.52|13082.52|12962.52|13079.87|12959.87|9
1624466450000|2021-06-23 16:40:50|13083.48|12963.48|13090.98|12970.98|13090.98|12970.98|13083.48|12963.48|10
1624466460000|2021-06-23 16:41:00|13091.1|12971.1|13097.61|12977.61|13097.61|12977.61|13091.1|12971.1|10
1624466470000|2021-06-23 16:41:10|13098.31|12978.31|13107.07|12987.07|13107.07|12987.07|13098.31|12978.31|9
1624466480000|2021-06-23 16:41:20|13107.9|12987.9|13105.53|12985.53|13107.9|12987.9|13105.53|12985.53|10
1624466490000|2021-06-23 16:41:30|13105.59|12985.59|13099.18|12979.18|13105.59|12985.59|13099.18|12979.18|10
1624466500000|2021-06-23 16:41:40|13098.69|12978.69|13091.64|12971.64|13098.69|12978.69|13091.64|12971.64|10
1624466510000|2021-06-23 16:41:50|13090.6|12970.6|13088.07|12968.07|13090.6|12970.6|13088.07|12968.07|10
1624466520000|2021-06-23 16:42:00|13087.08|12967.08|13088.74|12968.74|13088.76|12968.76|13087.08|12967.08|10
1624466530000|2021-06-23 16:42:10|13088.09|12968.09|13087.2|12967.2|13089.85|12969.85|13087.2|12967.2|10
1624466540000|2021-06-23 16:42:20|13087.19|12967.19|13083.13|12963.13|13087.19|12967.19|13083.13|12963.13|10
1624466550000|2021-06-23 16:42:30|13082.75|12962.75|13080.57|12960.57|13083.85|12963.85|13080.57|12960.57|10
1624466560000|2021-06-23 16:42:40|13080.53|12960.53|13077.57|12957.57|13080.71|12960.71|13077.57|12957.57|9
1624466570000|2021-06-23 16:42:50|13078.5|12958.5|13081.84|12961.84|13081.84|12961.84|13078.5|12958.5|10
1624466580000|2021-06-23 16:43:00|13082.7|12962.7|13082.9|12962.9|13082.9|12962.9|13081.57|12961.57|8
1624466590000|2021-06-23 16:43:10|13083.51|12963.51|13084.76|12964.76|13084.76|12964.76|13083.51|12963.51|10
1624466600000|2021-06-23 16:43:20|13085.72|12965.72|13093.67|12973.67|13093.67|12973.67|13085.72|12965.72|10
1624466610000|2021-06-23 16:43:30|13094.69|12974.69|13093.52|12973.52|13096.94|12976.94|13093.52|12973.52|10
1624466620000|2021-06-23 16:43:40|13093.29|12973.29|13089.7|12969.7|13093.29|12973.29|13089.7|12969.7|10
1624466630000|2021-06-23 16:43:50|13089.13|12969.13|13085.59|12965.59|13089.13|12969.13|13085.32|12965.32|10
1624466640000|2021-06-23 16:44:00|13085.64|12965.64|13083.31|12963.31|13085.64|12965.64|13083.31|12963.31|10
1624466650000|2021-06-23 16:44:10|13083.21|12963.21|13085.94|12965.94|13085.94|12965.94|13083.21|12963.21|9
1624466660000|2021-06-23 16:44:20|13086.28|12966.28|13084.44|12964.44|13086.47|12966.47|13084.44|12964.44|10
1624466670000|2021-06-23 16:44:30|13084.11|12964.11|13076.56|12956.56|13084.11|12964.11|13076.56|12956.56|10
1624466680000|2021-06-23 16:44:40|13075.25|12955.25|13072.69|12952.69|13075.25|12955.25|13072.69|12952.69|10
1624466690000|2021-06-23 16:44:50|13072.13|12952.13|13066.8|12946.8|13072.13|12952.13|13066.8|12946.8|10
1624466700000|2021-06-23 16:45:00|13064.73|12944.73|13060.68|12940.68|13064.73|12944.73|13060.07|12940.07|10
1624466710000|2021-06-23 16:45:10|13060.4|12940.4|13063.94|12943.94|13064.49|12944.49|13060.4|12940.4|10
1624466720000|2021-06-23 16:45:20|13064.23|12944.23|13065.97|12945.97|13065.97|12945.97|13063.44|12943.44|10
1624466730000|2021-06-23 16:45:30|13066.88|12946.88|13067.72|12947.72|13067.95|12947.95|13066.88|12946.88|10
1624466740000|2021-06-23 16:45:40|13067.11|12947.11|13066.59|12946.59|13067.55|12947.55|13066.47|12946.47|10
1624466750000|2021-06-23 16:45:50|13067.17|12947.17|13063.96|12943.96|13067.34|12947.34|13063.96|12943.96|10
1624466760000|2021-06-23 16:46:00|13064.14|12944.14|13063.59|12943.59|13064.4|12944.4|13063.38|12943.38|10
1624466770000|2021-06-23 16:46:10|13063.4|12943.4|13064.58|12944.58|13064.65|12944.65|13063.4|12943.4|10
1624466780000|2021-06-23 16:46:20|13064.61|12944.61|13063.55|12943.55|13065.16|12945.16|13063.55|12943.55|10
1624466790000|2021-06-23 16:46:30|13063.35|12943.35|13061.55|12941.55|13063.35|12943.35|13061.55|12941.55|10
1624466800000|2021-06-23 16:46:40|13061.41|12941.41|13058.86|12938.86|13061.46|12941.46|13058.85|12938.85|10
1624466810000|2021-06-23 16:46:50|13058.48|12938.48|13057.85|12937.85|13058.59|12938.59|13057.59|12937.59|10
1624466820000|2021-06-23 16:47:00|13057.18|12937.18|13054.36|12934.36|13057.18|12937.18|13054.36|12934.36|9
1624466830000|2021-06-23 16:47:10|13054.38|12934.38|13053.35|12933.35|13054.38|12934.38|13052.96|12932.96|10
1624466840000|2021-06-23 16:47:20|13052.11|12932.11|13047.6|12927.6|13052.11|12932.11|13047.37|12927.37|10
1624466850000|2021-06-23 16:47:30|13047.96|12927.96|13045.2|12925.2|13048.11|12928.11|13045.2|12925.2|9
1624466860000|2021-06-23 16:47:40|13044.7|12924.7|13043.7|12923.7|13044.7|12924.7|13043.7|12923.7|10
1624466870000|2021-06-23 16:47:50|13043.45|12923.45|13042.42|12922.42|13043.45|12923.45|13042.01|12922.01|9
1624466880000|2021-06-23 16:48:00|13042.6|12922.6|13042.41|12922.41|13043.2|12923.2|13042.41|12922.41|9
1624466890000|2021-06-23 16:48:10|13042.05|12922.05|13035.42|12915.42|13042.05|12922.05|13035.42|12915.42|9
1624466900000|2021-06-23 16:48:20|13034.72|12914.72|13035.12|12915.12|13035.65|12915.65|13034.42|12914.42|9
1624466910000|2021-06-23 16:48:30|13035.09|12915.09|13034.3|12914.3|13035.24|12915.24|13034.3|12914.3|10
1624466920000|2021-06-23 16:48:40|13034.39|12914.39|13035.42|12915.42|13035.42|12915.42|13033.84|12913.84|10
1624466930000|2021-06-23 16:48:50|13035.97|12915.97|13037.04|12917.04|13037.04|12917.04|13035.86|12915.86|10
1624466940000|2021-06-23 16:49:00|13037.98|12917.98|13039.69|12919.69|13039.69|12919.69|13037.22|12917.22|10
1624466950000|2021-06-23 16:49:10|13039.8|12919.8|13046.18|12926.18|13046.18|12926.18|13039.8|12919.8|10
1624466960000|2021-06-23 16:49:20|13046.9|12926.9|13048.69|12928.69|13048.69|12928.69|13046.9|12926.9|10
1624466970000|2021-06-23 16:49:30|13048.95|12928.95|13055.77|12935.77|13055.77|12935.77|13048.95|12928.95|10
1624466980000|2021-06-23 16:49:40|13055.85|12935.85|13061.68|12941.68|13061.68|12941.68|13055.52|12935.52|10
1624466990000|2021-06-23 16:49:50|13061.65|12941.65|13063.54|12943.54|13064.05|12944.05|13061.65|12941.65|10
1624467000000|2021-06-23 16:50:00|13063.27|12943.27|13062.37|12942.37|13063.72|12943.72|13061.93|12941.93|8
1624467010000|2021-06-23 16:50:10|13061.96|12941.96|13064.24|12944.24|13064.35|12944.35|13061.59|12941.59|10
1624467020000|2021-06-23 16:50:20|13064.95|12944.95|13067.51|12947.51|13067.57|12947.57|13064.95|12944.95|9
1624467030000|2021-06-23 16:50:30|13068.07|12948.07|13073.56|12953.56|13073.56|12953.56|13068.07|12948.07|10
1624467040000|2021-06-23 16:50:40|13073.91|12953.91|13075.35|12955.35|13075.35|12955.35|13072.36|12952.36|10
1624467050000|2021-06-23 16:50:50|13076.55|12956.55|13078.7|12958.7|13078.7|12958.7|13076.55|12956.55|10
1624467060000|2021-06-23 16:51:00|13078.75|12958.75|13077.87|12957.87|13079.01|12959.01|13077.24|12957.24|10
1624467070000|2021-06-23 16:51:10|13078.87|12958.87|13081.27|12961.27|13081.27|12961.27|13078.87|12958.87|10
1624467080000|2021-06-23 16:51:20|13081.35|12961.35|13082.13|12962.13|13082.26|12962.26|13081.35|12961.35|9
1624467090000|2021-06-23 16:51:30|13081.95|12961.95|13078.56|12958.56|13081.95|12961.95|13077.91|12957.91|9
1624467100000|2021-06-23 16:51:40|13078.62|12958.62|13074.56|12954.56|13078.62|12958.62|13074.56|12954.56|10
1624467110000|2021-06-23 16:51:50|13073.91|12953.91|13072.08|12952.08|13073.91|12953.91|13072.08|12952.08|10
1624467120000|2021-06-23 16:52:00|13071.95|12951.95|13070.9|12950.9|13071.95|12951.95|13070.89|12950.89|10
1624467130000|2021-06-23 16:52:10|13070.55|12950.55|13076.07|12956.07|13076.07|12956.07|13070.55|12950.55|10
1624467140000|2021-06-23 16:52:20|13076.03|12956.03|13080.75|12960.75|13080.75|12960.75|13075.18|12955.18|10
1624467150000|2021-06-23 16:52:30|13082.5|12962.5|13087.92|12967.92|13087.92|12967.92|13082.5|12962.5|10
1624467160000|2021-06-23 16:52:40|13087.43|12967.43|13096.37|12976.37|13096.37|12976.37|13087.43|12967.43|10
1624467170000|2021-06-23 16:52:50|13096.9|12976.9|13100.51|12980.51|13100.51|12980.51|13096.9|12976.9|9
1624467180000|2021-06-23 16:53:00|13100.63|12980.63|13104.66|12984.66|13104.66|12984.66|13100.63|12980.63|9
1624467190000|2021-06-23 16:53:10|13104.8|12984.8|13104.46|12984.46|13104.8|12984.8|13104.34|12984.34|9
1624467200000|2021-06-23 16:53:20|13104.23|12984.23|13103.08|12983.08|13104.23|12984.23|13102.61|12982.61|10
1624467210000|2021-06-23 16:53:30|13103.1|12983.1|13106.23|12986.23|13106.32|12986.32|13102.98|12982.98|9
1624467220000|2021-06-23 16:53:40|13106.38|12986.38|13108.26|12988.26|13108.95|12988.95|13106.38|12986.38|10
1624467230000|2021-06-23 16:53:50|13108.06|12988.06|13105.26|12985.26|13108.06|12988.06|13105.26|12985.26|8
1624467240000|2021-06-23 16:54:00|13105.19|12985.19|13104.08|12984.08|13105.19|12985.19|13103.57|12983.57|10
1624467250000|2021-06-23 16:54:10|13104.58|12984.58|13105.24|12985.24|13105.24|12985.24|13104.58|12984.58|9
1624467260000|2021-06-23 16:54:20|13104.08|12984.08|13094.56|12974.56|13104.08|12984.08|13094.56|12974.56|10
1624467270000|2021-06-23 16:54:30|13094.18|12974.18|13086.49|12966.49|13094.18|12974.18|13086.49|12966.49|10
1624467280000|2021-06-23 16:54:40|13086.18|12966.18|13079.19|12959.19|13086.18|12966.18|13079.19|12959.19|10
1624467290000|2021-06-23 16:54:50|13079.98|12959.98|13075.4|12955.4|13079.98|12959.98|13075.4|12955.4|10
1624467300000|2021-06-23 16:55:00|13074.81|12954.81|13074.61|12954.61|13075.72|12955.72|13074.56|12954.56|10
1624467310000|2021-06-23 16:55:10|13074.51|12954.51|13073.43|12953.43|13074.51|12954.51|13073.43|12953.43|10
1624467320000|2021-06-23 16:55:20|13072.87|12952.87|13072.21|12952.21|13073.69|12953.69|13071.46|12951.46|9
1624467330000|2021-06-23 16:55:30|13072.71|12952.71|13072.29|12952.29|13072.71|12952.71|13071.9|12951.9|9
1624467340000|2021-06-23 16:55:40|13073.37|12953.37|13077.07|12957.07|13077.07|12957.07|13073.37|12953.37|10
1624467350000|2021-06-23 16:55:50|13076.79|12956.79|13081.02|12961.02|13081.02|12961.02|13076.79|12956.79|10
1624467360000|2021-06-23 16:56:00|13082.13|12962.13|13091.18|12971.18|13091.18|12971.18|13082.13|12962.13|10
1624467370000|2021-06-23 16:56:10|13090.96|12970.96|13101.98|12981.98|13101.98|12981.98|13090.96|12970.96|10
1624467380000|2021-06-23 16:56:20|13102.52|12982.52|13112.64|12992.64|13112.64|12992.64|13102.52|12982.52|10
1624467390000|2021-06-23 16:56:30|13113.27|12993.27|13120.68|13000.68|13120.74|13000.74|13113.27|12993.27|10
1624467400000|2021-06-23 16:56:40|13120.09|13000.09|13123.24|13003.24|13123.65|13003.65|13120.09|13000.09|10
1624467410000|2021-06-23 16:56:50|13123.03|13003.03|13122.72|13002.72|13124.12|13004.12|13122.67|13002.67|10
1624467420000|2021-06-23 16:57:00|13122.07|13002.07|13123.7|13003.7|13123.95|13003.95|13122.07|13002.07|10
1624467430000|2021-06-23 16:57:10|13124.13|13004.13|13124.38|13004.38|13124.66|13004.66|13123.76|13003.76|9
1624467440000|2021-06-23 16:57:20|13124.72|13004.72|13124.53|13004.53|13125.11|13005.11|13124.39|13004.39|10
1624467450000|2021-06-23 16:57:30|13124.57|13004.57|13124.12|13004.12|13124.81|13004.81|13124.06|13004.06|10
1624467460000|2021-06-23 16:57:40|13124.13|13004.13|13122.9|13002.9|13124.15|13004.15|13122.9|13002.9|7
1624467470000|2021-06-23 16:57:50|13122.68|13002.68|13121.78|13001.78|13122.68|13002.68|13121.52|13001.52|10
1624467480000|2021-06-23 16:58:00|13121.32|13001.32|13121.82|13001.82|13121.82|13001.82|13121.32|13001.32|10
1624467490000|2021-06-23 16:58:10|13122.25|13002.25|13122.05|13002.05|13122.34|13002.34|13122.01|13002.01|9
1624467500000|2021-06-23 16:58:20|13121.45|13001.45|13118.6|12998.6|13121.45|13001.45|13118.6|12998.6|9
1624467510000|2021-06-23 16:58:30|13117.77|12997.77|13113.07|12993.07|13117.77|12997.77|13113.07|12993.07|9
1624467520000|2021-06-23 16:58:40|13111.52|12991.52|13108.45|12988.45|13111.52|12991.52|13108.38|12988.38|10
1624467530000|2021-06-23 16:58:50|13108.5|12988.5|13109.79|12989.79|13110.05|12990.05|13108.5|12988.5|10
1624467540000|2021-06-23 16:59:00|13109.68|12989.68|13110.27|12990.27|13110.27|12990.27|13109.64|12989.64|10
1624467550000|2021-06-23 16:59:10|13110.45|12990.45|13109.23|12989.23|13110.71|12990.71|13109.23|12989.23|10
1624467560000|2021-06-23 16:59:20|13108.99|12988.99|13106.82|12986.82|13108.99|12988.99|13106.82|12986.82|10
1624467570000|2021-06-23 16:59:30|13106.77|12986.77|13105.7|12985.7|13106.8|12986.8|13105.03|12985.03|9
1624467580000|2021-06-23 16:59:40|13105.85|12985.85|13105.39|12985.39|13105.85|12985.85|13104.63|12984.63|10
1624467590000|2021-06-23 16:59:50|13105.48|12985.48|13105.53|12985.53|13106.44|12986.44|13105.48|12985.48|10
1624467600000|2021-06-23 17:00:00|13105.25|12985.25|13105.06|12985.06|13105.45|12985.45|13104.84|12984.84|10
1624467610000|2021-06-23 17:00:10|13105.53|12985.53|13106.83|12986.83|13106.83|12986.83|13105.53|12985.53|10
1624467620000|2021-06-23 17:00:20|13106.98|12986.98|13102.86|12982.86|13107.23|12987.23|13102.86|12982.86|10
1624467630000|2021-06-23 17:00:30|13102.72|12982.72|13097.28|12977.28|13102.72|12982.72|13097.28|12977.28|10
1624467640000|2021-06-23 17:00:40|13096|12976|13096.09|12976.09|13096.8|12976.8|13096|12976|9
1624467650000|2021-06-23 17:00:50|13096.16|12976.16|13092.42|12972.42|13096.16|12976.16|13092.42|12972.42|10
1624467660000|2021-06-23 17:01:00|13092.19|12972.19|13091.85|12971.85|13092.21|12972.21|13091.58|12971.58|10
1624467670000|2021-06-23 17:01:10|13091.92|12971.92|13089.61|12969.61|13091.94|12971.94|13089.61|12969.61|10
1624467680000|2021-06-23 17:01:20|13089.42|12969.42|13089.35|12969.35|13090.17|12970.17|13089.27|12969.27|9
1624467690000|2021-06-23 17:01:30|13089.47|12969.47|13092.14|12972.14|13092.14|12972.14|13089.47|12969.47|10
1624467700000|2021-06-23 17:01:40|13093.32|12973.32|13098.88|12978.88|13098.97|12978.97|13093.32|12973.32|10
1624467710000|2021-06-23 17:01:50|13099.49|12979.49|13102.7|12982.7|13102.75|12982.75|13099.49|12979.49|10
1624467720000|2021-06-23 17:02:00|13103.01|12983.01|13111.82|12991.82|13111.82|12991.82|13103.01|12983.01|10
1624467730000|2021-06-23 17:02:10|13111.98|12991.98|13112.81|12992.81|13112.81|12992.81|13111.27|12991.27|10
1624467740000|2021-06-23 17:02:20|13112.69|12992.69|13116.82|12996.82|13116.82|12996.82|13112.5|12992.5|10
1624467750000|2021-06-23 17:02:30|13116.97|12996.97|13119.74|12999.74|13119.74|12999.74|13116.86|12996.86|10
1624467760000|2021-06-23 17:02:40|13119.58|12999.58|13119.92|12999.92|13120.69|13000.69|13119.39|12999.39|9
1624467770000|2021-06-23 17:02:50|13119.59|12999.59|13119.14|12999.14|13119.6|12999.6|13118.73|12998.73|9
1624467780000|2021-06-23 17:03:00|13118.71|12998.71|13116.48|12996.48|13118.71|12998.71|13116.48|12996.48|10
1624467790000|2021-06-23 17:03:10|13116.6|12996.6|13114.66|12994.66|13116.6|12996.6|13114.66|12994.66|10
1624467800000|2021-06-23 17:03:20|13116.16|12996.16|13117.21|12997.21|13117.43|12997.43|13116.01|12996.01|9
1624467810000|2021-06-23 17:03:30|13117.34|12997.34|13113.34|12993.34|13117.34|12997.34|13113.34|12993.34|8
1624467820000|2021-06-23 17:03:40|13113.37|12993.37|13114.35|12994.35|13114.35|12994.35|13113.37|12993.37|10
1624467830000|2021-06-23 17:03:50|13114.44|12994.44|13115.71|12995.71|13115.71|12995.71|13114.44|12994.44|10
1624467840000|2021-06-23 17:04:00|13115.7|12995.7|13116.18|12996.18|13116.29|12996.29|13115.7|12995.7|9
1624467850000|2021-06-23 17:04:10|13116.23|12996.23|13116.13|12996.13|13116.23|12996.23|13115.27|12995.27|10
1624467860000|2021-06-23 17:04:20|13116.03|12996.03|13115.62|12995.62|13116.09|12996.09|13115.62|12995.62|9
1624467870000|2021-06-23 17:04:30|13115.58|12995.58|13115.05|12995.05|13115.58|12995.58|13114.5|12994.5|9
1624467880000|2021-06-23 17:04:40|13115.28|12995.28|13116.96|12996.96|13117.04|12997.04|13115.28|12995.28|10
1624467890000|2021-06-23 17:04:50|13116.24|12996.24|13114.88|12994.88|13116.57|12996.57|13114.88|12994.88|9
1624467900000|2021-06-23 17:05:00|13114.61|12994.61|13112.03|12992.03|13114.61|12994.61|13112.03|12992.03|10
1624467910000|2021-06-23 17:05:10|13111.4|12991.4|13109.18|12989.18|13111.4|12991.4|13109.18|12989.18|10
1624467920000|2021-06-23 17:05:20|13108.82|12988.82|13108.26|12988.26|13108.82|12988.82|13106.82|12986.82|10
1624467930000|2021-06-23 17:05:30|13108.15|12988.15|13105.41|12985.41|13108.15|12988.15|13105.41|12985.41|9
1624467940000|2021-06-23 17:05:40|13105.38|12985.38|13102.86|12982.86|13105.38|12985.38|13102.59|12982.59|9
1624467950000|2021-06-23 17:05:50|13102.88|12982.88|13102.54|12982.54|13103.2|12983.2|13102.47|12982.47|10
1624467960000|2021-06-23 17:06:00|13102.32|12982.32|13099.71|12979.71|13102.32|12982.32|13099.51|12979.51|10
1624467970000|2021-06-23 17:06:10|13098.4|12978.4|13092.92|12972.92|13098.4|12978.4|13092.92|12972.92|10
1624467980000|2021-06-23 17:06:20|13092.3|12972.3|13091.03|12971.03|13092.3|12972.3|13091.03|12971.03|9
1624467990000|2021-06-23 17:06:30|13090.76|12970.76|13090.24|12970.24|13090.92|12970.92|13088.98|12968.98|9
1624468000000|2021-06-23 17:06:40|13090.36|12970.36|13086.61|12966.61|13090.36|12970.36|13086.61|12966.61|10
1624468010000|2021-06-23 17:06:50|13084.68|12964.68|13078.56|12958.56|13084.68|12964.68|13078.56|12958.56|9
1624468020000|2021-06-23 17:07:00|13078.86|12958.86|13077.83|12957.83|13078.87|12958.87|13077.83|12957.83|8
1624468030000|2021-06-23 17:07:10|13076.96|12956.96|13076.37|12956.37|13077.11|12957.11|13076.37|12956.37|9
1624468040000|2021-06-23 17:07:20|13076.52|12956.52|13074.49|12954.49|13076.52|12956.52|13074.31|12954.31|10
1624468050000|2021-06-23 17:07:30|13074.42|12954.42|13073.81|12953.81|13074.45|12954.45|13073.57|12953.57|10
1624468060000|2021-06-23 17:07:40|13070.97|12950.97|13065.35|12945.35|13070.97|12950.97|13065.35|12945.35|10
1624468070000|2021-06-23 17:07:50|13065.33|12945.33|13055.88|12935.88|13065.33|12945.33|13055.88|12935.88|10
1624468080000|2021-06-23 17:08:00|13055.49|12935.49|13052.84|12932.84|13055.49|12935.49|13052.65|12932.65|9
1624468090000|2021-06-23 17:08:10|13053.28|12933.28|13053.61|12933.61|13053.74|12933.74|13052.76|12932.76|10
1624468100000|2021-06-23 17:08:20|13053.76|12933.76|13050.16|12930.16|13053.76|12933.76|13050.16|12930.16|10
1624468110000|2021-06-23 17:08:30|13050.31|12930.31|13049.99|12929.99|13050.31|12930.31|13049.97|12929.97|8
1624468120000|2021-06-23 17:08:40|13050.14|12930.14|13051.24|12931.24|13051.24|12931.24|13050.14|12930.14|9
1624468130000|2021-06-23 17:08:50|13051.5|12931.5|13053.61|12933.61|13053.67|12933.67|13051.5|12931.5|10
1624468140000|2021-06-23 17:09:00|13053.02|12933.02|13050.25|12930.25|13053.02|12933.02|13050.25|12930.25|10
1624468150000|2021-06-23 17:09:10|13049.45|12929.45|13046.18|12926.18|13049.45|12929.45|13046.18|12926.18|9
1624468160000|2021-06-23 17:09:20|13045.99|12925.99|13044.91|12924.91|13045.99|12925.99|13044.91|12924.91|10
1624468170000|2021-06-23 17:09:30|13045.15|12925.15|13046.95|12926.95|13046.95|12926.95|13045.15|12925.15|10
1624468180000|2021-06-23 17:09:40|13047|12927|13049.26|12929.26|13049.58|12929.58|13047|12927|10
1624468190000|2021-06-23 17:09:50|13049.16|12929.16|13050.5|12930.5|13050.5|12930.5|13049.16|12929.16|10
1624468200000|2021-06-23 17:10:00|13050.74|12930.74|13052.17|12932.17|13052.17|12932.17|13050.74|12930.74|10
1624468210000|2021-06-23 17:10:10|13052.28|12932.28|13052.46|12932.46|13052.77|12932.77|13052.05|12932.05|10
1624468220000|2021-06-23 17:10:20|13052.49|12932.49|13055.99|12935.99|13055.99|12935.99|13052.49|12932.49|10
1624468230000|2021-06-23 17:10:30|13056.24|12936.24|13055.8|12935.8|13056.24|12936.24|13055.51|12935.51|10
1624468240000|2021-06-23 17:10:40|13056.41|12936.41|13057.79|12937.79|13057.8|12937.8|13056.41|12936.41|9
1624468250000|2021-06-23 17:10:50|13058.23|12938.23|13067.39|12947.39|13067.39|12947.39|13058.23|12938.23|9
1624468260000|2021-06-23 17:11:00|13067.75|12947.75|13073.85|12953.85|13073.85|12953.85|13067.75|12947.75|10
1624468270000|2021-06-23 17:11:10|13073.83|12953.83|13071.39|12951.39|13074.03|12954.03|13070.69|12950.69|10
1624468280000|2021-06-23 17:11:20|13071.45|12951.45|13069.29|12949.29|13071.47|12951.47|13069.29|12949.29|10
1624468290000|2021-06-23 17:11:30|13069.5|12949.5|13066.64|12946.64|13069.5|12949.5|13066.23|12946.23|9
1624468300000|2021-06-23 17:11:40|13064.37|12944.37|13063.4|12943.4|13064.37|12944.37|13062.24|12942.24|10
1624468310000|2021-06-23 17:11:50|13063.67|12943.67|13062.33|12942.33|13064.09|12944.09|13062.33|12942.33|10
1624468320000|2021-06-23 17:12:00|13062|12942|13060.92|12940.92|13062|12942|13060.92|12940.92|10
1624468330000|2021-06-23 17:12:10|13060.65|12940.65|13058.53|12938.53|13060.65|12940.65|13058.26|12938.26|10
1624468340000|2021-06-23 17:12:20|13058.51|12938.51|13057.83|12937.83|13058.7|12938.7|13057.73|12937.73|10
1624468350000|2021-06-23 17:12:30|13058.02|12938.02|13058.12|12938.12|13058.12|12938.12|13057.21|12937.21|10
1624468360000|2021-06-23 17:12:40|13058.35|12938.35|13059.75|12939.75|13059.75|12939.75|13058.35|12938.35|8
1624468370000|2021-06-23 17:12:50|13060.26|12940.26|13061.25|12941.25|13061.4|12941.4|13060.26|12940.26|9
1624468380000|2021-06-23 17:13:00|13061.46|12941.46|13062.61|12942.61|13062.61|12942.61|13061.27|12941.27|10
1624468390000|2021-06-23 17:13:10|13062.62|12942.62|13064.27|12944.27|13064.27|12944.27|13062.62|12942.62|9
1624468400000|2021-06-23 17:13:20|13063.98|12943.98|13066.34|12946.34|13066.34|12946.34|13063.93|12943.93|10
1624468410000|2021-06-23 17:13:30|13066.52|12946.52|13071.33|12951.33|13071.33|12951.33|13066.52|12946.52|10
1624468420000|2021-06-23 17:13:40|13074.23|12954.23|13078.15|12958.15|13078.15|12958.15|13074.23|12954.23|10
1624468430000|2021-06-23 17:13:50|13078.45|12958.45|13086.22|12966.22|13086.22|12966.22|13078.45|12958.45|10
1624468440000|2021-06-23 17:14:00|13088.46|12968.46|13092.54|12972.54|13092.54|12972.54|13088.4|12968.4|10
1624468450000|2021-06-23 17:14:10|13093.19|12973.19|13095.48|12975.48|13095.48|12975.48|13093.18|12973.18|7
1624468460000|2021-06-23 17:14:20|13096.06|12976.06|13096.16|12976.16|13096.84|12976.84|13095.58|12975.58|10
1624468470000|2021-06-23 17:14:30|13096.62|12976.62|13096.5|12976.5|13096.66|12976.66|13096.07|12976.07|10
1624468480000|2021-06-23 17:14:40|13095.93|12975.93|13095.27|12975.27|13095.93|12975.93|13094.92|12974.92|10
1624468490000|2021-06-23 17:14:50|13095.95|12975.95|13096.57|12976.57|13096.57|12976.57|13095.45|12975.45|10
1624468500000|2021-06-23 17:15:00|13096.55|12976.55|13100.12|12980.12|13100.12|12980.12|13096.55|12976.55|9
1624468510000|2021-06-23 17:15:10|13100.5|12980.5|13107.09|12987.09|13107.09|12987.09|13100.5|12980.5|9
1624468520000|2021-06-23 17:15:20|13107.41|12987.41|13108.54|12988.54|13108.54|12988.54|13106.61|12986.61|10
1624468530000|2021-06-23 17:15:30|13108.56|12988.56|13107.91|12987.91|13108.73|12988.73|13107.88|12987.88|10
1624468540000|2021-06-23 17:15:40|13107.65|12987.65|13105.94|12985.94|13107.65|12987.65|13105.94|12985.94|10
1624468550000|2021-06-23 17:15:50|13105.84|12985.84|13102.16|12982.16|13105.84|12985.84|13102.16|12982.16|10
1624468560000|2021-06-23 17:16:00|13101.75|12981.75|13097.49|12977.49|13101.75|12981.75|13097.49|12977.49|9
1624468570000|2021-06-23 17:16:10|13096.82|12976.82|13091.86|12971.86|13096.82|12976.82|13091.86|12971.86|10
1624468580000|2021-06-23 17:16:20|13091.87|12971.87|13089.44|12969.44|13091.87|12971.87|13089.44|12969.44|10
1624468590000|2021-06-23 17:16:30|13088.64|12968.64|13080.82|12960.82|13088.64|12968.64|13080.82|12960.82|10
1624468600000|2021-06-23 17:16:40|13080.8|12960.8|13080.21|12960.21|13080.91|12960.91|13080.21|12960.21|9
1624468610000|2021-06-23 17:16:50|13079.52|12959.52|13076.99|12956.99|13079.6|12959.6|13076.99|12956.99|10
1624468620000|2021-06-23 17:17:00|13076.96|12956.96|13068.91|12948.91|13076.96|12956.96|13068.8|12948.8|9
1624468630000|2021-06-23 17:17:10|13068.86|12948.86|13069.51|12949.51|13069.58|12949.58|13068.86|12948.86|7
1624468640000|2021-06-23 17:17:20|13069.74|12949.74|13069.44|12949.44|13070.24|12950.24|13069.26|12949.26|10
1624468650000|2021-06-23 17:17:30|13069.45|12949.45|13066.22|12946.22|13069.45|12949.45|13066.22|12946.22|10
1624468660000|2021-06-23 17:17:40|13066.02|12946.02|13066.68|12946.68|13067.14|12947.14|13065.43|12945.43|10
1624468670000|2021-06-23 17:17:50|13066.33|12946.33|13066.42|12946.42|13067.03|12947.03|13065.78|12945.78|10
1624468680000|2021-06-23 17:18:00|13066.15|12946.15|13065.8|12945.8|13066.15|12946.15|13065.3|12945.3|9
1624468690000|2021-06-23 17:18:10|13066.48|12946.48|13068.88|12948.88|13068.88|12948.88|13065.89|12945.89|9
1624468700000|2021-06-23 17:18:20|13070.03|12950.03|13073.92|12953.92|13073.92|12953.92|13070.03|12950.03|10
1624468710000|2021-06-23 17:18:30|13074.16|12954.16|13075.61|12955.61|13075.67|12955.67|13074.16|12954.16|8
1624468720000|2021-06-23 17:18:40|13075.43|12955.43|13075.21|12955.21|13075.43|12955.43|13074.46|12954.46|10
1624468730000|2021-06-23 17:18:50|13075.22|12955.22|13075.99|12955.99|13076.43|12956.43|13075.22|12955.22|9
1624468740000|2021-06-23 17:19:00|13076.66|12956.66|13076.37|12956.37|13077.54|12957.54|13076.37|12956.37|9
1624468750000|2021-06-23 17:19:10|13076.09|12956.09|13073.78|12953.78|13076.09|12956.09|13073.78|12953.78|10
1624468760000|2021-06-23 17:19:20|13073.77|12953.77|13073.46|12953.46|13075|12955|13073.46|12953.46|10
1624468770000|2021-06-23 17:19:30|13072.32|12952.32|13070.23|12950.23|13072.32|12952.32|13070.14|12950.14|9
1624468780000|2021-06-23 17:19:40|13070.02|12950.02|13066.29|12946.29|13070.02|12950.02|13066.29|12946.29|10
1624468790000|2021-06-23 17:19:50|13065.43|12945.43|13060.27|12940.27|13065.43|12945.43|13060.2|12940.2|10
1624468800000|2021-06-23 17:20:00|13060.81|12940.81|13059.81|12939.81|13060.91|12940.91|13059.51|12939.51|10
1624468810000|2021-06-23 17:20:10|13059.87|12939.87|13059.5|12939.5|13060.16|12940.16|13059.5|12939.5|10
1624468820000|2021-06-23 17:20:20|13059.18|12939.18|13058.08|12938.08|13059.18|12939.18|13058.08|12938.08|10
1624468830000|2021-06-23 17:20:30|13057.53|12937.53|13058.55|12938.55|13058.67|12938.67|13057.14|12937.14|10
1624468840000|2021-06-23 17:20:40|13059.06|12939.06|13059.83|12939.83|13060.07|12940.07|13058.94|12938.94|10
1624468850000|2021-06-23 17:20:50|13059.77|12939.77|13059.55|12939.55|13060.49|12940.49|13059.55|12939.55|9
1624468860000|2021-06-23 17:21:00|13059.38|12939.38|13059.82|12939.82|13059.82|12939.82|13058.39|12938.39|9
1624468870000|2021-06-23 17:21:10|13059.83|12939.83|13062|12942|13062|12942|13059.72|12939.72|8
1624468880000|2021-06-23 17:21:20|13062.1|12942.1|13065.12|12945.12|13065.12|12945.12|13062.1|12942.1|10
1624468890000|2021-06-23 17:21:30|13065.63|12945.63|13064.1|12944.1|13065.63|12945.63|13063.92|12943.92|9
1624468900000|2021-06-23 17:21:40|13063.78|12943.78|13062.18|12942.18|13063.88|12943.88|13062.18|12942.18|9
1624468910000|2021-06-23 17:21:50|13061.7|12941.7|13059.52|12939.52|13061.7|12941.7|13059.52|12939.52|8
1624468920000|2021-06-23 17:22:00|13059.98|12939.98|13058.04|12938.04|13059.98|12939.98|13058.04|12938.04|9
1624468930000|2021-06-23 17:22:10|13058.15|12938.15|13055.45|12935.45|13058.15|12938.15|13055.11|12935.11|9
1624468940000|2021-06-23 17:22:20|13055.4|12935.4|13053.95|12933.95|13055.4|12935.4|13053.95|12933.95|10
1624468950000|2021-06-23 17:22:30|13053.01|12933.01|13051.77|12931.77|13053.39|12933.39|13051.77|12931.77|10
1624468960000|2021-06-23 17:22:40|13051.45|12931.45|13049.68|12929.68|13052.28|12932.28|13049.68|12929.68|9
1624468970000|2021-06-23 17:22:50|13049.21|12929.21|13047.02|12927.02|13049.21|12929.21|13046.38|12926.38|10
1624468980000|2021-06-23 17:23:00|13046.61|12926.61|13047.53|12927.53|13047.53|12927.53|13046.47|12926.47|10
1624468990000|2021-06-23 17:23:10|13047.67|12927.67|13047.28|12927.28|13048.21|12928.21|13047.13|12927.13|10
1624469000000|2021-06-23 17:23:20|13047.4|12927.4|13048.74|12928.74|13048.74|12928.74|13047.07|12927.07|10
1624469010000|2021-06-23 17:23:30|13049.98|12929.98|13050.39|12930.39|13050.42|12930.42|13049.95|12929.95|9
1624469020000|2021-06-23 17:23:40|13051.46|12931.46|13053.27|12933.27|13053.49|12933.49|13051.46|12931.46|10
1624469030000|2021-06-23 17:23:50|13053.16|12933.16|13053.75|12933.75|13053.97|12933.97|13053.01|12933.01|9
1624469040000|2021-06-23 17:24:00|13053.97|12933.97|13053.92|12933.92|13054.48|12934.48|13053.74|12933.74|8
1624469050000|2021-06-23 17:24:10|13053.97|12933.97|13053.32|12933.32|13053.97|12933.97|13053.32|12933.32|10
1624469060000|2021-06-23 17:24:20|13053.31|12933.31|13055.6|12935.6|13055.6|12935.6|13052.98|12932.98|10
1624469070000|2021-06-23 17:24:30|13056.57|12936.57|13059.42|12939.42|13059.71|12939.71|13056.57|12936.57|10
1624469080000|2021-06-23 17:24:40|13059.52|12939.52|13058.36|12938.36|13059.52|12939.52|13058.36|12938.36|9
1624469090000|2021-06-23 17:24:50|13059.08|12939.08|13059.52|12939.52|13059.69|12939.69|13059.08|12939.08|8
1624469100000|2021-06-23 17:25:00|13059.69|12939.69|13059.35|12939.35|13060.34|12940.34|13059.35|12939.35|9
1624469110000|2021-06-23 17:25:10|13058.85|12938.85|13058.33|12938.33|13058.86|12938.86|13057.97|12937.97|10
1624469120000|2021-06-23 17:25:20|13058.3|12938.3|13055.24|12935.24|13058.3|12938.3|13055.01|12935.01|10
1624469130000|2021-06-23 17:25:30|13055.27|12935.27|13052.43|12932.43|13055.31|12935.31|13052.21|12932.21|10
1624469140000|2021-06-23 17:25:40|13052.35|12932.35|13049.09|12929.09|13052.35|12932.35|13049.09|12929.09|10
1624469150000|2021-06-23 17:25:50|13049.11|12929.11|13047.94|12927.94|13049.11|12929.11|13047.94|12927.94|10
1624469160000|2021-06-23 17:26:00|13047.74|12927.74|13047.01|12927.01|13047.74|12927.74|13047.01|12927.01|10
1624469170000|2021-06-23 17:26:10|13046.59|12926.59|13043.18|12923.18|13046.59|12926.59|13042|12922|10
1624469180000|2021-06-23 17:26:20|13043.02|12923.02|13040.07|12920.07|13043.02|12923.02|13039.85|12919.85|10
1624469190000|2021-06-23 17:26:30|13039.99|12919.99|13038.84|12918.84|13040.39|12920.39|13038.74|12918.74|10
1624469200000|2021-06-23 17:26:40|13039.12|12919.12|13036.99|12916.99|13039.12|12919.12|13036.99|12916.99|10
1624469210000|2021-06-23 17:26:50|13037.5|12917.5|13036.52|12916.52|13037.54|12917.54|13036.52|12916.52|9
1624469220000|2021-06-23 17:27:00|13036.37|12916.37|13038.02|12918.02|13038.26|12918.26|13035.93|12915.93|10
1624469230000|2021-06-23 17:27:10|13037.76|12917.76|13039.58|12919.58|13039.58|12919.58|13037.76|12917.76|9
1624469240000|2021-06-23 17:27:20|13040.18|12920.18|13048.24|12928.24|13048.24|12928.24|13040.18|12920.18|10
1624469250000|2021-06-23 17:27:30|13048.25|12928.25|13047.63|12927.63|13048.25|12928.25|13045.73|12925.73|10
1624469260000|2021-06-23 17:27:40|13046.86|12926.86|13045.28|12925.28|13047.98|12927.98|13045.28|12925.28|10
1624469270000|2021-06-23 17:27:50|13044.6|12924.6|13036.32|12916.32|13044.6|12924.6|13036.32|12916.32|10
1624469280000|2021-06-23 17:28:00|13034.95|12914.95|13029.51|12909.51|13034.95|12914.95|13029.41|12909.41|10
1624469290000|2021-06-23 17:28:10|13028.9|12908.9|13023.66|12903.66|13028.93|12908.93|13023.66|12903.66|10
1624469300000|2021-06-23 17:28:20|13023.16|12903.16|13022.56|12902.56|13023.37|12903.37|13022.56|12902.56|10
1624469310000|2021-06-23 17:28:30|13022.42|12902.42|13020.38|12900.38|13022.42|12902.42|13019.72|12899.72|10
1624469320000|2021-06-23 17:28:40|13020.04|12900.04|13015.91|12895.91|13020.13|12900.13|13015.91|12895.91|10
1624469330000|2021-06-23 17:28:50|13014.94|12894.94|13013.21|12893.21|13014.94|12894.94|13012.72|12892.72|10
1624469340000|2021-06-23 17:29:00|13013.56|12893.56|13009.89|12889.89|13013.56|12893.56|13008.97|12888.97|10
1624469350000|2021-06-23 17:29:10|13009.92|12889.92|13007.09|12887.09|13010.05|12890.05|13007.09|12887.09|10
1624469360000|2021-06-23 17:29:20|13007.35|12887.35|13008.49|12888.49|13008.49|12888.49|13007.35|12887.35|10
1624469370000|2021-06-23 17:29:30|13006.3|12886.3|13003.63|12883.63|13006.47|12886.47|13003.63|12883.63|9
1624469380000|2021-06-23 17:29:40|13002.45|12882.45|13001.17|12881.17|13002.45|12882.45|13000.5|12880.5|10
1624469390000|2021-06-23 17:29:50|13001.56|12881.56|12999.99|12879.99|13001.59|12881.59|12999.87|12879.87|9
1624469400000|2021-06-23 17:30:00|12999.69|12879.69|12999.83|12879.83|13000.81|12880.81|12999.46|12879.46|10
1624469410000|2021-06-23 17:30:10|12998.95|12878.95|12993.42|12873.42|12998.95|12878.95|12993.42|12873.42|10
1624469420000|2021-06-23 17:30:20|12993.41|12873.41|12993.1|12873.1|12993.41|12873.41|12991.77|12871.77|10
1624469430000|2021-06-23 17:30:30|12992.97|12872.97|12991.47|12871.47|12993.27|12873.27|12991.47|12871.47|9
1624469440000|2021-06-23 17:30:40|12991.54|12871.54|12995.21|12875.21|12995.21|12875.21|12991.54|12871.54|9
1624469450000|2021-06-23 17:30:50|12995.4|12875.4|13000.86|12880.86|13000.86|12880.86|12995.4|12875.4|10
1624469460000|2021-06-23 17:31:00|13002.4|12882.4|13009.22|12889.22|13009.22|12889.22|13002.4|12882.4|10
1624469470000|2021-06-23 17:31:10|13009.52|12889.52|13010.14|12890.14|13010.2|12890.2|13009.12|12889.12|9
1624469480000|2021-06-23 17:31:20|13010.68|12890.68|13021.27|12901.27|13021.27|12901.27|13010.68|12890.68|10
1624469490000|2021-06-23 17:31:30|13020.96|12900.96|13028.61|12908.61|13028.61|12908.61|13020.96|12900.96|10
1624469500000|2021-06-23 17:31:40|13029.65|12909.65|13039.24|12919.24|13039.34|12919.34|13029.65|12909.65|10
1624469510000|2021-06-23 17:31:50|13039.45|12919.45|13040.33|12920.33|13040.7|12920.7|13039.17|12919.17|10
1624469520000|2021-06-23 17:32:00|13040.29|12920.29|13040.59|12920.59|13040.59|12920.59|13037.19|12917.19|9
1624469530000|2021-06-23 17:32:10|13040.5|12920.5|13042.61|12922.61|13042.61|12922.61|13040.5|12920.5|9
1624469540000|2021-06-23 17:32:20|13043.3|12923.3|13046.01|12926.01|13046.96|12926.96|13043.3|12923.3|9
1624469550000|2021-06-23 17:32:30|13046.17|12926.17|13047.87|12927.87|13047.87|12927.87|13046.17|12926.17|10
1624469560000|2021-06-23 17:32:40|13048.43|12928.43|13051.41|12931.41|13051.58|12931.58|13048.43|12928.43|10
1624469570000|2021-06-23 17:32:50|13051.86|12931.86|13053.47|12933.47|13053.65|12933.65|13051.86|12931.86|10
1624469580000|2021-06-23 17:33:00|13053.37|12933.37|13053.3|12933.3|13053.96|12933.96|13053.09|12933.09|9
1624469590000|2021-06-23 17:33:10|13053.08|12933.08|13052.58|12932.58|13053.08|12933.08|13052.42|12932.42|10
1624469600000|2021-06-23 17:33:20|13052.7|12932.7|13054.65|12934.65|13054.65|12934.65|13052.56|12932.56|8
1624469610000|2021-06-23 17:33:30|13055.05|12935.05|13058.88|12938.88|13058.9|12938.9|13055.05|12935.05|10
1624469620000|2021-06-23 17:33:40|13059.01|12939.01|13060.74|12940.74|13060.74|12940.74|13059.01|12939.01|10
1624469630000|2021-06-23 17:33:50|13060.83|12940.83|13065.38|12945.38|13065.38|12945.38|13060.83|12940.83|9
1624469640000|2021-06-23 17:34:00|13067.49|12947.49|13066.16|12946.16|13068.6|12948.6|13066.16|12946.16|10
1624469650000|2021-06-23 17:34:10|13065.2|12945.2|13060.13|12940.13|13065.2|12945.2|13060.13|12940.13|10
1624469660000|2021-06-23 17:34:20|13059.99|12939.99|13058.46|12938.46|13059.99|12939.99|13058.46|12938.46|10
1624469670000|2021-06-23 17:34:30|13058.54|12938.54|13055.98|12935.98|13059.09|12939.09|13055.98|12935.98|9
1624469680000|2021-06-23 17:34:40|13055.72|12935.72|13050.8|12930.8|13055.72|12935.72|13050.8|12930.8|10
1624469690000|2021-06-23 17:34:50|13050.74|12930.74|13047.81|12927.81|13050.74|12930.74|13047.32|12927.32|10
1624469700000|2021-06-23 17:35:00|13047.86|12927.86|13045.98|12925.98|13047.86|12927.86|13045.98|12925.98|10
1624469710000|2021-06-23 17:35:10|13045.49|12925.49|13042.97|12922.97|13045.49|12925.49|13042.97|12922.97|10
1624469720000|2021-06-23 17:35:20|13043.28|12923.28|13040.54|12920.54|13043.28|12923.28|13040.54|12920.54|10
1624469730000|2021-06-23 17:35:30|13040.41|12920.41|13039.63|12919.63|13040.83|12920.83|13039.62|12919.62|9
1624469740000|2021-06-23 17:35:40|13039.94|12919.94|13039.64|12919.64|13040.07|12920.07|13039.07|12919.07|8
1624469750000|2021-06-23 17:35:50|13039.76|12919.76|13041.52|12921.52|13041.52|12921.52|13039.59|12919.59|10
1624469760000|2021-06-23 17:36:00|13041.94|12921.94|13043.95|12923.95|13043.95|12923.95|13041.69|12921.69|10
1624469770000|2021-06-23 17:36:10|13044.24|12924.24|13049.55|12929.55|13049.55|12929.55|13044.09|12924.09|10
1624469780000|2021-06-23 17:36:20|13050.41|12930.41|13053.53|12933.53|13053.53|12933.53|13050.41|12930.41|10
1624469790000|2021-06-23 17:36:30|13053.23|12933.23|13053.45|12933.45|13053.45|12933.45|13052.27|12932.27|10
1624469800000|2021-06-23 17:36:40|13053.4|12933.4|13053.98|12933.98|13053.98|12933.98|13052.96|12932.96|10
1624469810000|2021-06-23 17:36:50|13054.19|12934.19|13055.02|12935.02|13056.23|12936.23|13054.19|12934.19|10
1624469820000|2021-06-23 17:37:00|13054.95|12934.95|13055.13|12935.13|13055.51|12935.51|13054.66|12934.66|9
1624469830000|2021-06-23 17:37:10|13055.11|12935.11|13052.02|12932.02|13055.11|12935.11|13052.02|12932.02|10
1624469840000|2021-06-23 17:37:20|13051.45|12931.45|13050.95|12930.95|13051.45|12931.45|13050.12|12930.12|10
1624469850000|2021-06-23 17:37:30|13050.07|12930.07|13052.3|12932.3|13052.3|12932.3|13050.07|12930.07|10
1624469860000|2021-06-23 17:37:40|13052.25|12932.25|13053.68|12933.68|13054.21|12934.21|13052.25|12932.25|10
1624469870000|2021-06-23 17:37:50|13053.64|12933.64|13052.41|12932.41|13053.64|12933.64|13052.3|12932.3|10
1624469880000|2021-06-23 17:38:00|13052.19|12932.19|13051.14|12931.14|13052.19|12932.19|13051.14|12931.14|10
1624469890000|2021-06-23 17:38:10|13050.91|12930.91|13050.43|12930.43|13051.72|12931.72|13050.43|12930.43|8
1624469900000|2021-06-23 17:38:20|13050.31|12930.31|13052.5|12932.5|13052.5|12932.5|13050.31|12930.31|9
1624469910000|2021-06-23 17:38:30|13051.37|12931.37|13046.11|12926.11|13051.37|12931.37|13046.11|12926.11|10
1624469920000|2021-06-23 17:38:40|13046.1|12926.1|13041.44|12921.44|13046.1|12926.1|13041.44|12921.44|10
1624469930000|2021-06-23 17:38:50|13041.85|12921.85|13037.86|12917.86|13041.85|12921.85|13037.86|12917.86|10
1624469940000|2021-06-23 17:39:00|13038.05|12918.05|13037.63|12917.63|13039.2|12919.2|13037.63|12917.63|10
1624469950000|2021-06-23 17:39:10|13037.57|12917.57|13036.15|12916.15|13037.57|12917.57|13035.88|12915.88|9
1624469960000|2021-06-23 17:39:20|13034.34|12914.34|13030.13|12910.13|13034.34|12914.34|13030.13|12910.13|10
1624469970000|2021-06-23 17:39:30|13029.28|12909.28|13023.43|12903.43|13029.28|12909.28|13023.43|12903.43|10
1624469980000|2021-06-23 17:39:40|13023.82|12903.82|13023.58|12903.58|13023.82|12903.82|13022.96|12902.96|10
1624469990000|2021-06-23 17:39:50|13023.76|12903.76|13025.02|12905.02|13025.33|12905.33|13023.72|12903.72|10
1624470000000|2021-06-23 17:40:00|13024.91|12904.91|13025.08|12905.08|13025.55|12905.55|13024.91|12904.91|9
1624470010000|2021-06-23 17:40:10|13024.99|12904.99|13022.65|12902.65|13024.99|12904.99|13022.64|12902.64|9
1624470020000|2021-06-23 17:40:20|13022.87|12902.87|13020.93|12900.93|13022.87|12902.87|13020.93|12900.93|10
1624470030000|2021-06-23 17:40:30|13020.91|12900.91|13020.68|12900.68|13020.91|12900.91|13020.67|12900.67|9
1624470040000|2021-06-23 17:40:40|13020.34|12900.34|13017.93|12897.93|13020.34|12900.34|13017.93|12897.93|10
1624470050000|2021-06-23 17:40:50|13017.96|12897.96|13016.48|12896.48|13017.96|12897.96|13016.42|12896.42|9
1624470060000|2021-06-23 17:41:00|13015.48|12895.48|13015.56|12895.56|13015.89|12895.89|13014.85|12894.85|9
1624470070000|2021-06-23 17:41:10|13015.54|12895.54|13015.84|12895.84|13015.84|12895.84|13014.76|12894.76|10
1624470080000|2021-06-23 17:41:20|13015.94|12895.94|13017.74|12897.74|13017.74|12897.74|13015.62|12895.62|10
1624470090000|2021-06-23 17:41:30|13017.68|12897.68|13022.51|12902.51|13022.51|12902.51|13017.68|12897.68|9
1624470100000|2021-06-23 17:41:40|13023.11|12903.11|13025.67|12905.67|13025.67|12905.67|13023.11|12903.11|9
1624470110000|2021-06-23 17:41:50|13025.98|12905.98|13027.9|12907.9|13029.25|12909.25|13025.98|12905.98|10
1624470120000|2021-06-23 17:42:00|13028.14|12908.14|13030.93|12910.93|13032.18|12912.18|13028.14|12908.14|10
1624470130000|2021-06-23 17:42:10|13030.94|12910.94|13032.89|12912.89|13033.08|12913.08|13030.86|12910.86|9
1624470140000|2021-06-23 17:42:20|13032.78|12912.78|13032.78|12912.78|13033.25|12913.25|13031.95|12911.95|9
1624470150000|2021-06-23 17:42:30|13032.76|12912.76|13036.45|12916.45|13036.45|12916.45|13032.76|12912.76|10
1624470160000|2021-06-23 17:42:40|13036.52|12916.52|13038.19|12918.19|13038.19|12918.19|13036.49|12916.49|10
1624470170000|2021-06-23 17:42:50|13038.5|12918.5|13042.14|12922.14|13042.64|12922.64|13038.5|12918.5|10
1624470180000|2021-06-23 17:43:00|13042.22|12922.22|13043.46|12923.46|13043.46|12923.46|13042.22|12922.22|9
1624470190000|2021-06-23 17:43:10|13043.37|12923.37|13046.84|12926.84|13046.84|12926.84|13043.37|12923.37|10
1624470200000|2021-06-23 17:43:20|13046.7|12926.7|13056.64|12936.64|13056.64|12936.64|13046.7|12926.7|10
1624470210000|2021-06-23 17:43:30|13057.29|12937.29|13058.17|12938.17|13058.17|12938.17|13057.29|12937.29|10
1624470220000|2021-06-23 17:43:40|13057.99|12937.99|13060.77|12940.77|13060.85|12940.85|13057.5|12937.5|10
1624470230000|2021-06-23 17:43:50|13062.38|12942.38|13062.61|12942.61|13062.97|12942.97|13062.1|12942.1|10
1624470240000|2021-06-23 17:44:00|13062.84|12942.84|13062.86|12942.86|13062.86|12942.86|13062.51|12942.51|10
1624470250000|2021-06-23 17:44:10|13063.05|12943.05|13063.45|12943.45|13063.45|12943.45|13062.52|12942.52|10
1624470260000|2021-06-23 17:44:20|13064.46|12944.46|13066.1|12946.1|13066.35|12946.35|13064.46|12944.46|10
1624470270000|2021-06-23 17:44:30|13066.14|12946.14|13066.46|12946.46|13066.84|12946.84|13065.58|12945.58|9
1624470280000|2021-06-23 17:44:40|13066.36|12946.36|13067.34|12947.34|13067.6|12947.6|13066.28|12946.28|9
1624470290000|2021-06-23 17:44:50|13067.35|12947.35|13068.14|12948.14|13068.3|12948.3|13067.35|12947.35|10
1624470300000|2021-06-23 17:45:00|13068.17|12948.17|13067.11|12947.11|13068.17|12948.17|13066.41|12946.41|10
1624470310000|2021-06-23 17:45:10|13067.69|12947.69|13069.95|12949.95|13069.95|12949.95|13067.69|12947.69|10
1624470320000|2021-06-23 17:45:20|13071.24|12951.24|13077.52|12957.52|13077.52|12957.52|13071.24|12951.24|10
1624470330000|2021-06-23 17:45:30|13077.86|12957.86|13081.42|12961.42|13081.42|12961.42|13077.86|12957.86|10
1624470340000|2021-06-23 17:45:40|13081.7|12961.7|13083.33|12963.33|13083.33|12963.33|13081.7|12961.7|9
1624470350000|2021-06-23 17:45:50|13083.34|12963.34|13085.74|12965.74|13085.81|12965.81|13083.27|12963.27|10
1624470360000|2021-06-23 17:46:00|13086.05|12966.05|13092.23|12972.23|13093.22|12973.22|13086.05|12966.05|10
1624470370000|2021-06-23 17:46:10|13092.22|12972.22|13092.18|12972.18|13092.68|12972.68|13092.18|12972.18|10
1624470380000|2021-06-23 17:46:20|13091.27|12971.27|13090.25|12970.25|13091.27|12971.27|13090.25|12970.25|9
1624470390000|2021-06-23 17:46:30|13090.29|12970.29|13087.2|12967.2|13090.29|12970.29|13087.2|12967.2|10
1624470400000|2021-06-23 17:46:40|13086.13|12966.13|13079|12959|13086.13|12966.13|13079|12959|10
1624470410000|2021-06-23 17:46:50|13079.33|12959.33|13073.77|12953.77|13079.33|12959.33|13073.77|12953.77|10
1624470420000|2021-06-23 17:47:00|13074.36|12954.36|13066.12|12946.12|13074.36|12954.36|13066.12|12946.12|10
1624470430000|2021-06-23 17:47:10|13066.09|12946.09|13054.64|12934.64|13066.09|12946.09|13054.64|12934.64|10
1624470440000|2021-06-23 17:47:20|13052.84|12932.84|13047.66|12927.66|13052.84|12932.84|13047.66|12927.66|10
1624470450000|2021-06-23 17:47:30|13047.52|12927.52|13047.26|12927.26|13047.54|12927.54|13045.81|12925.81|10
1624470460000|2021-06-23 17:47:40|13046.59|12926.59|13049.58|12929.58|13050.12|12930.12|13046.59|12926.59|10
1624470470000|2021-06-23 17:47:50|13049.43|12929.43|13049.84|12929.84|13049.84|12929.84|13048.57|12928.57|10
1624470480000|2021-06-23 17:48:00|13050|12930|13050.13|12930.13|13050.46|12930.46|13049.72|12929.72|9
1624470490000|2021-06-23 17:48:10|13050.02|12930.02|13049.79|12929.79|13050.14|12930.14|13049.02|12929.02|10
1624470500000|2021-06-23 17:48:20|13050|12930|13052.12|12932.12|13052.4|12932.4|13050|12930|10
1624470510000|2021-06-23 17:48:30|13052.34|12932.34|13053.5|12933.5|13053.69|12933.69|13052.34|12932.34|10
1624470520000|2021-06-23 17:48:40|13053.47|12933.47|13050.64|12930.64|13053.47|12933.47|13050.51|12930.51|9
1624470530000|2021-06-23 17:48:50|13050.78|12930.78|13044.41|12924.41|13050.78|12930.78|13044.41|12924.41|10
1624470540000|2021-06-23 17:49:00|13044.39|12924.39|13042.98|12922.98|13044.44|12924.44|13042.98|12922.98|10
1624470550000|2021-06-23 17:49:10|13042.87|12922.87|13044.48|12924.48|13045.62|12925.62|13042.29|12922.29|10
1624470560000|2021-06-23 17:49:20|13044.75|12924.75|13043.77|12923.77|13045.1|12925.1|13043.77|12923.77|10
1624470570000|2021-06-23 17:49:30|13043.74|12923.74|13048.81|12928.81|13048.81|12928.81|13043.63|12923.63|9
1624470580000|2021-06-23 17:49:40|13049.19|12929.19|13053.49|12933.49|13053.49|12933.49|13049.19|12929.19|10
1624470590000|2021-06-23 17:49:50|13054.77|12934.77|13062.53|12942.53|13062.53|12942.53|13054.77|12934.77|10
1624470600000|2021-06-23 17:50:00|13062.59|12942.59|13062.74|12942.74|13063.07|12943.07|13062.58|12942.58|10
1624470610000|2021-06-23 17:50:10|13062.14|12942.14|13061.41|12941.41|13062.31|12942.31|13061.11|12941.11|10
1624470620000|2021-06-23 17:50:20|13061.78|12941.78|13061.68|12941.68|13062.5|12942.5|13061.68|12941.68|10
1624470630000|2021-06-23 17:50:30|13061.38|12941.38|13056.23|12936.23|13061.38|12941.38|13056.1|12936.1|10
1624470640000|2021-06-23 17:50:40|13055.79|12935.79|13053.6|12933.6|13055.79|12935.79|13053.6|12933.6|10
1624470650000|2021-06-23 17:50:50|13053.19|12933.19|13047.92|12927.92|13053.2|12933.2|13047.92|12927.92|10
1624470660000|2021-06-23 17:51:00|13047.48|12927.48|13045.97|12925.97|13047.48|12927.48|13045.97|12925.97|10
1624470670000|2021-06-23 17:51:10|13046.39|12926.39|13045.3|12925.3|13046.39|12926.39|13045.3|12925.3|9
1624470680000|2021-06-23 17:51:20|13045.18|12925.18|13039.83|12919.83|13045.18|12925.18|13039.83|12919.83|10
1624470690000|2021-06-23 17:51:30|13040.26|12920.26|13041.19|12921.19|13041.52|12921.52|13040.02|12920.02|10
1624470700000|2021-06-23 17:51:40|13041.23|12921.23|13037.76|12917.76|13041.23|12921.23|13037.76|12917.76|9
1624470710000|2021-06-23 17:51:50|13037.94|12917.94|13034.29|12914.29|13037.94|12917.94|13034.29|12914.29|10
1624470720000|2021-06-23 17:52:00|13034.34|12914.34|13033.42|12913.42|13034.34|12914.34|13033.28|12913.28|10
1624470730000|2021-06-23 17:52:10|13033.41|12913.41|13026.16|12906.16|13033.41|12913.41|13026.16|12906.16|6
1624470740000|2021-06-23 17:52:20|13025.7|12905.7|13026.39|12906.39|13026.39|12906.39|13025.2|12905.2|10
1624470750000|2021-06-23 17:52:30|13026.6|12906.6|13028.06|12908.06|13028.32|12908.32|13026.52|12906.52|10
1624470760000|2021-06-23 17:52:40|13027.6|12907.6|13028.4|12908.4|13028.4|12908.4|13027.15|12907.15|9
1624470770000|2021-06-23 17:52:50|13028.42|12908.42|13027.98|12907.98|13028.42|12908.42|13027.07|12907.07|10
1624470780000|2021-06-23 17:53:00|13028.22|12908.22|13028.34|12908.34|13028.39|12908.39|13027.97|12907.97|7
1624470790000|2021-06-23 17:53:10|13027.93|12907.93|13027.14|12907.14|13027.93|12907.93|13026.72|12906.72|10
1624470800000|2021-06-23 17:53:20|13026.87|12906.87|13026.77|12906.77|13027.03|12907.03|13026.55|12906.55|9
1624470810000|2021-06-23 17:53:30|13027|12907|13027.09|12907.09|13027.09|12907.09|13026.44|12906.44|6
1624470820000|2021-06-23 17:53:40|13026.8|12906.8|13029.84|12909.84|13031.49|12911.49|13026.8|12906.8|10
1624470830000|2021-06-23 17:53:50|13029.55|12909.55|13035.26|12915.26|13035.26|12915.26|13029.55|12909.55|10
1624470840000|2021-06-23 17:54:00|13036.19|12916.19|13040.04|12920.04|13040.04|12920.04|13036.19|12916.19|10
1624470850000|2021-06-23 17:54:10|13040.65|12920.65|13044.14|12924.14|13044.29|12924.29|13040.59|12920.59|10
1624470860000|2021-06-23 17:54:20|13044.15|12924.15|13044.14|12924.14|13044.86|12924.86|13043.83|12923.83|9
1624470870000|2021-06-23 17:54:30|13043.8|12923.8|13040|12920|13043.8|12923.8|13040|12920|9
1624470880000|2021-06-23 17:54:40|13040.01|12920.01|13039.08|12919.08|13040.41|12920.41|13039.08|12919.08|8
1624470890000|2021-06-23 17:54:50|13038.83|12918.83|13039.36|12919.36|13039.54|12919.54|13038.15|12918.15|9
1624470900000|2021-06-23 17:55:00|13040.99|12920.99|13042.32|12922.32|13042.48|12922.48|13040.99|12920.99|10
1624470910000|2021-06-23 17:55:10|13042.36|12922.36|13044.4|12924.4|13044.4|12924.4|13042.34|12922.34|9
1624470920000|2021-06-23 17:55:20|13044.5|12924.5|13047.06|12927.06|13047.06|12927.06|13044.5|12924.5|9
1624470930000|2021-06-23 17:55:30|13047.43|12927.43|13048.82|12928.82|13048.82|12928.82|13047.43|12927.43|8
1624470940000|2021-06-23 17:55:40|13049.05|12929.05|13051.62|12931.62|13051.62|12931.62|13049.05|12929.05|9
1624470950000|2021-06-23 17:55:50|13051.68|12931.68|13056.84|12936.84|13057.23|12937.23|13051.68|12931.68|10
1624470960000|2021-06-23 17:56:00|13056.48|12936.48|13057.08|12937.08|13057.38|12937.38|13056.19|12936.19|10
1624470970000|2021-06-23 17:56:10|13057.17|12937.17|13061.09|12941.09|13061.09|12941.09|13057.17|12937.17|10
1624470980000|2021-06-23 17:56:20|13061.21|12941.21|13059.94|12939.94|13061.21|12941.21|13059.94|12939.94|8
1624470990000|2021-06-23 17:56:30|13059.86|12939.86|13062.19|12942.19|13062.19|12942.19|13059.45|12939.45|10
1624471000000|2021-06-23 17:56:40|13062.83|12942.83|13066.05|12946.05|13066.05|12946.05|13062.83|12942.83|10
1624471010000|2021-06-23 17:56:50|13065.77|12945.77|13066.99|12946.99|13067.12|12947.12|13065.77|12945.77|10
1624471020000|2021-06-23 17:57:00|13067.09|12947.09|13066.34|12946.34|13067.2|12947.2|13066.34|12946.34|9
1624471030000|2021-06-23 17:57:10|13065.97|12945.97|13067.36|12947.36|13067.36|12947.36|13065.77|12945.77|10
1624471040000|2021-06-23 17:57:20|13067.32|12947.32|13065.88|12945.88|13067.4|12947.4|13065.88|12945.88|10
1624471050000|2021-06-23 17:57:30|13066.29|12946.29|13069.79|12949.79|13069.81|12949.81|13066.29|12946.29|10
1624471060000|2021-06-23 17:57:40|13070.02|12950.02|13068.44|12948.44|13070.02|12950.02|13068.43|12948.43|10
1624471070000|2021-06-23 17:57:50|13068.46|12948.46|13065.29|12945.29|13068.46|12948.46|13065.29|12945.29|9
1624471080000|2021-06-23 17:58:00|13065.28|12945.28|13059.85|12939.85|13065.28|12945.28|13059.85|12939.85|9
1624471090000|2021-06-23 17:58:10|13057.72|12937.72|13052.75|12932.75|13057.72|12937.72|13052.75|12932.75|10
1624471100000|2021-06-23 17:58:20|13052.77|12932.77|13054.11|12934.11|13054.11|12934.11|13052.77|12932.77|10
1624471110000|2021-06-23 17:58:30|13054.39|12934.39|13050.23|12930.23|13054.39|12934.39|13050.23|12930.23|10
1624471120000|2021-06-23 17:58:40|13050.04|12930.04|13049.12|12929.12|13050.04|12930.04|13048.88|12928.88|9
1624471130000|2021-06-23 17:58:50|13048.99|12928.99|13045.93|12925.93|13049.09|12929.09|13045.93|12925.93|10
1624471140000|2021-06-23 17:59:00|13045.76|12925.76|13037.14|12917.14|13045.76|12925.76|13037.14|12917.14|10
1624471150000|2021-06-23 17:59:10|13036.47|12916.47|13036.54|12916.54|13036.54|12916.54|13036.04|12916.04|10
1624471160000|2021-06-23 17:59:20|13035.98|12915.98|13031.38|12911.38|13035.98|12915.98|13031.38|12911.38|9
1624471170000|2021-06-23 17:59:30|13031.08|12911.08|13032.09|12912.09|13032.09|12912.09|13030.62|12910.62|10
1624471180000|2021-06-23 17:59:40|13031.45|12911.45|13034.94|12914.94|13034.94|12914.94|13031.45|12911.45|10
1624471190000|2021-06-23 17:59:50|13034.89|12914.89|13033.54|12913.54|13035.12|12915.12|13033.54|12913.54|10
1624471200000|2021-06-23 18:00:00|13033.5|12913.5|13027.66|12907.66|13033.5|12913.5|13027.66|12907.66|10
1624471210000|2021-06-23 18:00:10|13027.16|12907.16|13021.6|12901.6|13027.16|12907.16|13021.6|12901.6|10
1624471220000|2021-06-23 18:00:20|13021.87|12901.87|13013.81|12893.81|13021.87|12901.87|13013.81|12893.81|10
1624471230000|2021-06-23 18:00:30|13013.52|12893.52|13007.17|12887.17|13013.52|12893.52|13007.17|12887.17|10
1624471240000|2021-06-23 18:00:40|13007.05|12887.05|13003.84|12883.84|13007.05|12887.05|13003.67|12883.67|10
1624471250000|2021-06-23 18:00:50|13004.35|12884.35|13000.1|12880.1|13004.35|12884.35|13000.1|12880.1|9
1624471260000|2021-06-23 18:01:00|12999.49|12879.49|12997.32|12877.32|12999.49|12879.49|12997.14|12877.14|10
1624471270000|2021-06-23 18:01:10|12997.27|12877.27|12989.59|12869.59|12997.56|12877.56|12989.59|12869.59|10
1624471280000|2021-06-23 18:01:20|12986.24|12866.24|12977.21|12857.21|12986.24|12866.24|12977.21|12857.21|10
1624471290000|2021-06-23 18:01:30|12977.07|12857.07|12973.68|12853.68|12977.16|12857.16|12973.68|12853.68|10
1624471300000|2021-06-23 18:01:40|12972.81|12852.81|12965.16|12845.16|12972.81|12852.81|12965.16|12845.16|10
1624471310000|2021-06-23 18:01:50|12965.19|12845.19|12959.51|12839.51|12965.19|12845.19|12959.51|12839.51|10
1624471320000|2021-06-23 18:02:00|12959.63|12839.63|12956.45|12836.45|12959.63|12839.63|12956|12836|10
1624471330000|2021-06-23 18:02:10|12955.77|12835.77|12956.64|12836.64|12958.68|12838.68|12955.77|12835.77|9
1624471340000|2021-06-23 18:02:20|12957.14|12837.14|12949.07|12829.07|12957.14|12837.14|12949.07|12829.07|10
1624471350000|2021-06-23 18:02:30|12948.71|12828.71|12944.16|12824.16|12948.71|12828.71|12944.16|12824.16|10
1624471360000|2021-06-23 18:02:40|12944.58|12824.58|12943.01|12823.01|12944.58|12824.58|12942.78|12822.78|10
1624471370000|2021-06-23 18:02:50|12943.15|12823.15|12935.93|12815.93|12943.15|12823.15|12935.53|12815.53|10
1624471380000|2021-06-23 18:03:00|12936.09|12816.09|12938.35|12818.35|12938.35|12818.35|12936.09|12816.09|10
1624471390000|2021-06-23 18:03:10|12938.67|12818.67|12939.89|12819.89|12939.89|12819.89|12938.17|12818.17|10
1624471400000|2021-06-23 18:03:20|12938.76|12818.76|12937.15|12817.15|12938.93|12818.93|12937.15|12817.15|9
1624471410000|2021-06-23 18:03:30|12936.6|12816.6|12931.03|12811.03|12936.6|12816.6|12931.03|12811.03|10
1624471420000|2021-06-23 18:03:40|12930.86|12810.86|12931.44|12811.44|12931.44|12811.44|12930.58|12810.58|9
1624471430000|2021-06-23 18:03:50|12931.6|12811.6|12937.26|12817.26|12937.26|12817.26|12931.47|12811.47|9
1624471440000|2021-06-23 18:04:00|12938.81|12818.81|12946.33|12826.33|12946.33|12826.33|12938.81|12818.81|10
1624471450000|2021-06-23 18:04:10|12946.37|12826.37|12947.31|12827.31|12947.31|12827.31|12946.31|12826.31|9
1624471460000|2021-06-23 18:04:20|12947.15|12827.15|12944.82|12824.82|12947.2|12827.2|12944.82|12824.82|10
1624471470000|2021-06-23 18:04:30|12944.25|12824.25|12942.98|12822.98|12945.08|12825.08|12942.98|12822.98|10
1624471480000|2021-06-23 18:04:40|12941.78|12821.78|12938.79|12818.79|12941.78|12821.78|12938.79|12818.79|10
1624471490000|2021-06-23 18:04:50|12938.59|12818.59|12932.6|12812.6|12938.59|12818.59|12932.6|12812.6|10
1624471500000|2021-06-23 18:05:00|12931.32|12811.32|12934.06|12814.06|12934.58|12814.58|12930.97|12810.97|10
1624471510000|2021-06-23 18:05:10|12933.37|12813.37|12931.73|12811.73|12933.37|12813.37|12931.73|12811.73|10
1624471520000|2021-06-23 18:05:20|12931.45|12811.45|12927.72|12807.72|12931.45|12811.45|12927.72|12807.72|10
1624471530000|2021-06-23 18:05:30|12927.54|12807.54|12923.95|12803.95|12927.54|12807.54|12923.95|12803.95|10
1624471540000|2021-06-23 18:05:40|12923.73|12803.73|12918.81|12798.81|12923.73|12803.73|12918.48|12798.48|10
1624471550000|2021-06-23 18:05:50|12918.44|12798.44|12915.04|12795.04|12918.44|12798.44|12915.04|12795.04|10
1624471560000|2021-06-23 18:06:00|12914.36|12794.36|12917.06|12797.06|12917.06|12797.06|12913.26|12793.26|10
1624471570000|2021-06-23 18:06:10|12917.35|12797.35|12920.73|12800.73|12920.73|12800.73|12917.35|12797.35|10
1624471580000|2021-06-23 18:06:20|12922.6|12802.6|12926.97|12806.97|12927.02|12807.02|12922.6|12802.6|10
1624471590000|2021-06-23 18:06:30|12928.29|12808.29|12928.67|12808.67|12929.08|12809.08|12927.84|12807.84|10
1624471600000|2021-06-23 18:06:40|12928.75|12808.75|12924.26|12804.26|12928.82|12808.82|12924.26|12804.26|10
1624471610000|2021-06-23 18:06:50|12924.42|12804.42|12922.95|12802.95|12924.42|12804.42|12922.88|12802.88|10
1624471620000|2021-06-23 18:07:00|12922.94|12802.94|12924.57|12804.57|12924.57|12804.57|12922.94|12802.94|10
1624471630000|2021-06-23 18:07:10|12924.85|12804.85|12929.68|12809.68|12929.68|12809.68|12924.85|12804.85|10
1624471640000|2021-06-23 18:07:20|12930.87|12810.87|12934.22|12814.22|12934.28|12814.28|12930.87|12810.87|10
1624471650000|2021-06-23 18:07:30|12933.88|12813.88|12933.68|12813.68|12933.97|12813.97|12933.03|12813.03|10
1624471660000|2021-06-23 18:07:40|12933.66|12813.66|12932.07|12812.07|12933.66|12813.66|12932.07|12812.07|10
1624471670000|2021-06-23 18:07:50|12931.78|12811.78|12928.81|12808.81|12931.78|12811.78|12928.81|12808.81|8
1624471680000|2021-06-23 18:08:00|12928.78|12808.78|12929.07|12809.07|12929.07|12809.07|12927.64|12807.64|10
1624471690000|2021-06-23 18:08:10|12929.52|12809.52|12931.82|12811.82|12931.82|12811.82|12929.52|12809.52|10
1624471700000|2021-06-23 18:08:20|12931.94|12811.94|12931.47|12811.47|12932.17|12812.17|12931.17|12811.17|10
1624471710000|2021-06-23 18:08:30|12931.22|12811.22|12932.37|12812.37|12932.37|12812.37|12931.15|12811.15|8
1624471720000|2021-06-23 18:08:40|12932.99|12812.99|12934.79|12814.79|12935.48|12815.48|12932.99|12812.99|10
1624471730000|2021-06-23 18:08:50|12934.74|12814.74|12934.42|12814.42|12935|12815|12934.41|12814.41|9
1624471740000|2021-06-23 18:09:00|12934.76|12814.76|12936.86|12816.86|12936.86|12816.86|12934.43|12814.43|9
1624471750000|2021-06-23 18:09:10|12936.58|12816.58|12936.68|12816.68|12936.85|12816.85|12936.58|12816.58|8
1624471760000|2021-06-23 18:09:20|12936.74|12816.74|12932.38|12812.38|12936.74|12816.74|12932.38|12812.38|10
1624471770000|2021-06-23 18:09:30|12932.3|12812.3|12930.41|12810.41|12932.3|12812.3|12930.11|12810.11|10
1624471780000|2021-06-23 18:09:40|12930.52|12810.52|12928.48|12808.48|12930.52|12810.52|12928.48|12808.48|10
1624471790000|2021-06-23 18:09:50|12928.33|12808.33|12926.47|12806.47|12928.83|12808.83|12926.46|12806.46|10
1624471800000|2021-06-23 18:10:00|12926.44|12806.44|12919.28|12799.28|12926.44|12806.44|12919.28|12799.28|10
1624471810000|2021-06-23 18:10:10|12918.01|12798.01|12909.01|12789.01|12918.01|12798.01|12909.01|12789.01|10
1624471820000|2021-06-23 18:10:20|12908.5|12788.5|12904.25|12784.25|12908.5|12788.5|12904.24|12784.24|10
1624471830000|2021-06-23 18:10:30|12904.09|12784.09|12903.27|12783.27|12904.12|12784.12|12903.03|12783.03|10
1624471840000|2021-06-23 18:10:40|12903.43|12783.43|12902.28|12782.28|12903.67|12783.67|12902.28|12782.28|10
1624471850000|2021-06-23 18:10:50|12902.3|12782.3|12899.9|12779.9|12903.21|12783.21|12899.9|12779.9|10
1624471860000|2021-06-23 18:11:00|12899.45|12779.45|12899.67|12779.67|12899.82|12779.82|12898.16|12778.16|10
1624471870000|2021-06-23 18:11:10|12899.96|12779.96|12901.48|12781.48|12901.48|12781.48|12899.9|12779.9|9
1624471880000|2021-06-23 18:11:20|12901.54|12781.54|12900.99|12780.99|12901.87|12781.87|12900.2|12780.2|10
1624471890000|2021-06-23 18:11:30|12900.95|12780.95|12898.51|12778.51|12900.95|12780.95|12898.51|12778.51|10
1624471900000|2021-06-23 18:11:40|12897.75|12777.75|12898.17|12778.17|12898.17|12778.17|12896.26|12776.26|10
1624471910000|2021-06-23 18:11:50|12898.54|12778.54|12903|12783|12903|12783|12898.54|12778.54|10
1624471920000|2021-06-23 18:12:00|12902.65|12782.65|12903.34|12783.34|12903.4|12783.4|12902.65|12782.65|9
1624471930000|2021-06-23 18:12:10|12903.33|12783.33|12909.98|12789.98|12909.98|12789.98|12903.33|12783.33|10
1624471940000|2021-06-23 18:12:20|12910.84|12790.84|12911.29|12791.29|12911.78|12791.78|12910.82|12790.82|10
1624471950000|2021-06-23 18:12:30|12910.71|12790.71|12909.27|12789.27|12910.71|12790.71|12908.77|12788.77|9
1624471960000|2021-06-23 18:12:40|12908.75|12788.75|12906.65|12786.65|12908.75|12788.75|12906.65|12786.65|10
1624471970000|2021-06-23 18:12:50|12906.76|12786.76|12909.44|12789.44|12909.51|12789.51|12906.76|12786.76|10
1624471980000|2021-06-23 18:13:00|12909.17|12789.17|12906.06|12786.06|12909.17|12789.17|12906.06|12786.06|10
1624471990000|2021-06-23 18:13:10|12906.03|12786.03|12903.7|12783.7|12906.33|12786.33|12903.7|12783.7|10
1624472000000|2021-06-23 18:13:20|12903.56|12783.56|12900.34|12780.34|12903.56|12783.56|12900.34|12780.34|9
1624472010000|2021-06-23 18:13:30|12900.14|12780.14|12899.92|12779.92|12900.64|12780.64|12899.69|12779.69|10
1624472020000|2021-06-23 18:13:40|12899.61|12779.61|12899.33|12779.33|12900.7|12780.7|12898.75|12778.75|10
1624472030000|2021-06-23 18:13:50|12898.91|12778.91|12895.5|12775.5|12898.91|12778.91|12895.5|12775.5|10
1624472040000|2021-06-23 18:14:00|12895.45|12775.45|12890.63|12770.63|12895.45|12775.45|12890.63|12770.63|10
1624472050000|2021-06-23 18:14:10|12890.54|12770.54|12883|12763|12890.54|12770.54|12883|12763|10
1624472060000|2021-06-23 18:14:20|12882.04|12762.04|12878.12|12758.12|12882.61|12762.61|12878.12|12758.12|10
1624472070000|2021-06-23 18:14:30|12877.57|12757.57|12868.63|12748.63|12877.57|12757.57|12868.63|12748.63|10
1624472080000|2021-06-23 18:14:40|12866.74|12746.74|12854.93|12734.93|12866.74|12746.74|12854.7|12734.7|10
1624472090000|2021-06-23 18:14:50|12855.03|12735.03|12852.46|12732.46|12855.36|12735.36|12852.46|12732.46|10
1624472100000|2021-06-23 18:15:00|12852.25|12732.25|12835.1|12715.1|12852.36|12732.36|12835.1|12715.1|10
1624472110000|2021-06-23 18:15:10|12834.13|12714.13|12818.88|12698.88|12834.13|12714.13|12818.88|12698.88|10
1624472120000|2021-06-23 18:15:20|12818.17|12698.17|12813.73|12693.73|12818.48|12698.48|12812.7|12692.7|10
1624472130000|2021-06-23 18:15:30|12814.33|12694.33|12810.6|12690.6|12815.39|12695.39|12810.6|12690.6|10
1624472140000|2021-06-23 18:15:40|12809.62|12689.62|12807.47|12687.47|12809.62|12689.62|12807.36|12687.36|10
1624472150000|2021-06-23 18:15:50|12807.88|12687.88|12806.67|12686.67|12807.88|12687.88|12806.59|12686.59|10
1624472160000|2021-06-23 18:16:00|12805.78|12685.78|12802.09|12682.09|12805.78|12685.78|12801.9|12681.9|10
1624472170000|2021-06-23 18:16:10|12801.18|12681.18|12797.64|12677.64|12801.18|12681.18|12796.92|12676.92|10
1624472180000|2021-06-23 18:16:20|12797.21|12677.21|12793.19|12673.19|12797.21|12677.21|12792.4|12672.4|10
1624472190000|2021-06-23 18:16:30|12790.85|12670.85|12773.03|12653.03|12790.85|12670.85|12773.03|12653.03|10
1624472200000|2021-06-23 18:16:40|12770.01|12650.01|12765.61|12645.61|12771.46|12651.46|12763.92|12643.92|10
1624472210000|2021-06-23 18:16:50|12763.29|12643.29|12771.87|12651.87|12771.87|12651.87|12763.29|12643.29|10
1624472220000|2021-06-23 18:17:00|12772.02|12652.02|12773.88|12653.88|12774.18|12654.18|12771.87|12651.87|10
1624472230000|2021-06-23 18:17:10|12773.79|12653.79|12776.12|12656.12|12776.12|12656.12|12773.72|12653.72|10
1624472240000|2021-06-23 18:17:20|12776.54|12656.54|12778.26|12658.26|12778.26|12658.26|12776.54|12656.54|10
1624472250000|2021-06-23 18:17:30|12777.57|12657.57|12780.72|12660.72|12780.72|12660.72|12777.43|12657.43|10
1624472260000|2021-06-23 18:17:40|12780.91|12660.91|12791.27|12671.27|12791.27|12671.27|12780.91|12660.91|10
1624472270000|2021-06-23 18:17:50|12792.06|12672.06|12793.17|12673.17|12793.17|12673.17|12791.94|12671.94|9
1624472280000|2021-06-23 18:18:00|12793.24|12673.24|12800.08|12680.08|12800.08|12680.08|12793.04|12673.04|10
1624472290000|2021-06-23 18:18:10|12799.99|12679.99|12799.37|12679.37|12801.03|12681.03|12799.33|12679.33|10
1624472300000|2021-06-23 18:18:20|12797.56|12677.56|12791.89|12671.89|12797.56|12677.56|12791.89|12671.89|10
1624472310000|2021-06-23 18:18:30|12791.83|12671.83|12792.48|12672.48|12793.24|12673.24|12791.53|12671.53|10
1624472320000|2021-06-23 18:18:40|12792.83|12672.83|12791.7|12671.7|12792.94|12672.94|12791.2|12671.2|10
1624472330000|2021-06-23 18:18:50|12792.3|12672.3|12794.38|12674.38|12794.38|12674.38|12792.17|12672.17|10
1624472340000|2021-06-23 18:19:00|12794.45|12674.45|12795.96|12675.96|12796.34|12676.34|12794.45|12674.45|10
1624472350000|2021-06-23 18:19:10|12795.94|12675.94|12795.63|12675.63|12796.02|12676.02|12795.63|12675.63|9
1624472360000|2021-06-23 18:19:20|12795.87|12675.87|12793.43|12673.43|12795.9|12675.9|12793.43|12673.43|10
1624472370000|2021-06-23 18:19:30|12793.1|12673.1|12793.66|12673.66|12793.66|12673.66|12792.03|12672.03|10
1624472380000|2021-06-23 18:19:40|12792.98|12672.98|12787.19|12667.19|12792.98|12672.98|12787.19|12667.19|10
1624472390000|2021-06-23 18:19:50|12784.23|12664.23|12778.37|12658.37|12784.72|12664.72|12778.37|12658.37|10
1624472400000|2021-06-23 18:20:00|12777.94|12657.94|12776.51|12656.51|12777.94|12657.94|12775.95|12655.95|10
1624472410000|2021-06-23 18:20:10|12776.57|12656.57|12780.56|12660.56|12780.72|12660.72|12776.57|12656.57|10
1624472420000|2021-06-23 18:20:20|12780.64|12660.64|12777.49|12657.49|12780.64|12660.64|12777.49|12657.49|10
1624472430000|2021-06-23 18:20:30|12777.38|12657.38|12777.86|12657.86|12777.86|12657.86|12776.23|12656.23|10
1624472440000|2021-06-23 18:20:40|12778.52|12658.52|12782.21|12662.21|12782.21|12662.21|12778.34|12658.34|10
1624472450000|2021-06-23 18:20:50|12782.3|12662.3|12789.67|12669.67|12789.75|12669.75|12782.3|12662.3|10
1624472460000|2021-06-23 18:21:00|12789.75|12669.75|12794.02|12674.02|12794.02|12674.02|12789.48|12669.48|10
1624472470000|2021-06-23 18:21:10|12794.16|12674.16|12799|12679|12799|12679|12794.16|12674.16|10
1624472480000|2021-06-23 18:21:20|12798.51|12678.51|12796.87|12676.87|12798.51|12678.51|12796.87|12676.87|9
1624472490000|2021-06-23 18:21:30|12796.95|12676.95|12796.67|12676.67|12796.95|12676.95|12795.19|12675.19|10
1624472500000|2021-06-23 18:21:40|12796.98|12676.98|12801.16|12681.16|12801.16|12681.16|12796.98|12676.98|10
1624472510000|2021-06-23 18:21:50|12801.32|12681.32|12802.74|12682.74|12802.74|12682.74|12801.32|12681.32|8
1624472520000|2021-06-23 18:22:00|12802.66|12682.66|12804.73|12684.73|12804.73|12684.73|12802.29|12682.29|10
1624472530000|2021-06-23 18:22:10|12804.77|12684.77|12807.76|12687.76|12807.76|12687.76|12804.77|12684.77|10
1624472540000|2021-06-23 18:22:20|12807.35|12687.35|12807.07|12687.07|12808.31|12688.31|12807.07|12687.07|9
1624472550000|2021-06-23 18:22:30|12805.09|12685.09|12799.91|12679.91|12805.09|12685.09|12799.63|12679.63|10
1624472560000|2021-06-23 18:22:40|12799.99|12679.99|12801.2|12681.2|12801.22|12681.22|12799.94|12679.94|10
1624472570000|2021-06-23 18:22:50|12801.51|12681.51|12802.88|12682.88|12802.88|12682.88|12801.51|12681.51|10
1624472580000|2021-06-23 18:23:00|12802.74|12682.74|12810.15|12690.15|12810.15|12690.15|12802.74|12682.74|10
1624472590000|2021-06-23 18:23:10|12810.3|12690.3|12812.46|12692.46|12812.46|12692.46|12810.11|12690.11|10
1624472600000|2021-06-23 18:23:20|12812.35|12692.35|12812.5|12692.5|12813.92|12693.92|12812.22|12692.22|10
1624472610000|2021-06-23 18:23:30|12812.15|12692.15|12814.47|12694.47|12814.47|12694.47|12811.66|12691.66|10
1624472620000|2021-06-23 18:23:40|12814.05|12694.05|12813.63|12693.63|12814.75|12694.75|12813.04|12693.04|9
1624472630000|2021-06-23 18:23:50|12814.09|12694.09|12813.41|12693.41|12814.5|12694.5|12813.41|12693.41|10
1624472640000|2021-06-23 18:24:00|12813.24|12693.24|12812.39|12692.39|12813.24|12693.24|12812.39|12692.39|7
1624472650000|2021-06-23 18:24:10|12812.68|12692.68|12814.48|12694.48|12814.48|12694.48|12812.68|12692.68|9
1624472660000|2021-06-23 18:24:20|12814.94|12694.94|12814.69|12694.69|12815.08|12695.08|12814.69|12694.69|9
1624472670000|2021-06-23 18:24:30|12814.68|12694.68|12816.79|12696.79|12816.79|12696.79|12814.68|12694.68|10
1624472680000|2021-06-23 18:24:40|12816.99|12696.99|12817.82|12697.82|12817.93|12697.93|12816.99|12696.99|9
1624472690000|2021-06-23 18:24:50|12817.98|12697.98|12817.07|12697.07|12818.21|12698.21|12817.07|12697.07|10
1624472700000|2021-06-23 18:25:00|12816.59|12696.59|12816.58|12696.58|12816.67|12696.67|12815.94|12695.94|10
1624472710000|2021-06-23 18:25:10|12816.15|12696.15|12813.37|12693.37|12816.15|12696.15|12813.37|12693.37|8
1624472720000|2021-06-23 18:25:20|12813.88|12693.88|12811.13|12691.13|12813.88|12693.88|12811.12|12691.12|10
1624472730000|2021-06-23 18:25:30|12809.82|12689.82|12812.36|12692.36|12812.39|12692.39|12809.82|12689.82|10
1624472740000|2021-06-23 18:25:40|12812.38|12692.38|12814.62|12694.62|12814.62|12694.62|12812.38|12692.38|9
1624472750000|2021-06-23 18:25:50|12815.25|12695.25|12819.55|12699.55|12819.55|12699.55|12815.25|12695.25|10
1624472760000|2021-06-23 18:26:00|12820.05|12700.05|12824.29|12704.29|12824.29|12704.29|12820.05|12700.05|10
1624472770000|2021-06-23 18:26:10|12827.53|12707.53|12832.62|12712.62|12832.62|12712.62|12827.53|12707.53|10
1624472780000|2021-06-23 18:26:20|12834.22|12714.22|12848.1|12728.1|12848.1|12728.1|12834.22|12714.22|10
1624472790000|2021-06-23 18:26:30|12849.06|12729.06|12852.8|12732.8|12852.8|12732.8|12849.06|12729.06|10
1624472800000|2021-06-23 18:26:40|12853.31|12733.31|12858.58|12738.58|12858.58|12738.58|12853.31|12733.31|10
1624472810000|2021-06-23 18:26:50|12858.88|12738.88|12870.88|12750.88|12870.88|12750.88|12858.88|12738.88|10
1624472820000|2021-06-23 18:27:00|12871.68|12751.68|12875.11|12755.11|12875.11|12755.11|12871.2|12751.2|10
1624472830000|2021-06-23 18:27:10|12875.95|12755.95|12878.82|12758.82|12879.14|12759.14|12875.95|12755.95|10
1624472840000|2021-06-23 18:27:20|12878.79|12758.79|12884.61|12764.61|12884.61|12764.61|12878.79|12758.79|10
1624472850000|2021-06-23 18:27:30|12883.27|12763.27|12891.86|12771.86|12891.86|12771.86|12883.27|12763.27|10
1624472860000|2021-06-23 18:27:40|12892.51|12772.51|12896.66|12776.66|12896.66|12776.66|12892.51|12772.51|9
1624472870000|2021-06-23 18:27:50|12896.57|12776.57|12899.36|12779.36|12899.63|12779.63|12896.57|12776.57|10
1624472880000|2021-06-23 18:28:00|12899.96|12779.96|12899.85|12779.85|12900.59|12780.59|12899.67|12779.67|9
1624472890000|2021-06-23 18:28:10|12900.07|12780.07|12895.71|12775.71|12900.07|12780.07|12895.71|12775.71|10
1624472900000|2021-06-23 18:28:20|12895.57|12775.57|12895.59|12775.59|12896.55|12776.55|12895.31|12775.31|9
1624472910000|2021-06-23 18:28:30|12895.61|12775.61|12894.76|12774.76|12895.84|12775.84|12894.74|12774.74|10
1624472920000|2021-06-23 18:28:40|12894.5|12774.5|12895.38|12775.38|12896.12|12776.12|12894.19|12774.19|10
1624472930000|2021-06-23 18:28:50|12895.45|12775.45|12898.4|12778.4|12898.4|12778.4|12895.16|12775.16|10
1624472940000|2021-06-23 18:29:00|12898.33|12778.33|12897.17|12777.17|12898.81|12778.81|12897.17|12777.17|9
1624472950000|2021-06-23 18:29:10|12897.09|12777.09|12891.69|12771.69|12897.09|12777.09|12891.69|12771.69|9
1624472960000|2021-06-23 18:29:20|12891.11|12771.11|12889.46|12769.46|12891.17|12771.17|12889.46|12769.46|10
1624472970000|2021-06-23 18:29:30|12888.76|12768.76|12885.53|12765.53|12888.76|12768.76|12885.4|12765.4|10
1624472980000|2021-06-23 18:29:40|12885.78|12765.78|12884.21|12764.21|12885.78|12765.78|12884.21|12764.21|10
1624472990000|2021-06-23 18:29:50|12884.33|12764.33|12882.78|12762.78|12884.35|12764.35|12882.78|12762.78|10
1624473000000|2021-06-23 18:30:00|12882.72|12762.72|12885.28|12765.28|12885.28|12765.28|12882.72|12762.72|10
1624473010000|2021-06-23 18:30:10|12885.44|12765.44|12892.92|12772.92|12892.92|12772.92|12885.44|12765.44|10
1624473020000|2021-06-23 18:30:20|12893.04|12773.04|12903.04|12783.04|12903.04|12783.04|12893.04|12773.04|10
1624473030000|2021-06-23 18:30:30|12903.7|12783.7|12912.53|12792.53|12912.53|12792.53|12903.7|12783.7|10
1624473040000|2021-06-23 18:30:40|12913.06|12793.06|12916.81|12796.81|12916.81|12796.81|12912.54|12792.54|10
1624473050000|2021-06-23 18:30:50|12916.85|12796.85|12919.15|12799.15|12919.15|12799.15|12914.98|12794.98|10
1624473060000|2021-06-23 18:31:00|12921.23|12801.23|12922.82|12802.82|12923.79|12803.79|12921.23|12801.23|10
1624473070000|2021-06-23 18:31:10|12923.18|12803.18|12922.1|12802.1|12923.22|12803.22|12921.7|12801.7|9
1624473080000|2021-06-23 18:31:20|12922.05|12802.05|12924.54|12804.54|12924.54|12804.54|12922.05|12802.05|10
1624473090000|2021-06-23 18:31:30|12925.11|12805.11|12937.39|12817.39|12937.39|12817.39|12925.11|12805.11|10
1624473100000|2021-06-23 18:31:40|12937.46|12817.46|12936.42|12816.42|12937.61|12817.61|12936.42|12816.42|9
1624473110000|2021-06-23 18:31:50|12936.45|12816.45|12937.33|12817.33|12937.77|12817.77|12935.55|12815.55|10
1624473120000|2021-06-23 18:32:00|12936.85|12816.85|12937.67|12817.67|12937.67|12817.67|12935.83|12815.83|10
1624473130000|2021-06-23 18:32:10|12937.34|12817.34|12937.73|12817.73|12938.14|12818.14|12937.32|12817.32|10
1624473140000|2021-06-23 18:32:20|12938.27|12818.27|12937.09|12817.09|12938.27|12818.27|12937.09|12817.09|9
1624473150000|2021-06-23 18:32:30|12937.11|12817.11|12940.34|12820.34|12940.34|12820.34|12936.66|12816.66|10
1624473160000|2021-06-23 18:32:40|12940.62|12820.62|12941.5|12821.5|12941.5|12821.5|12940.62|12820.62|9
1624473170000|2021-06-23 18:32:50|12941.56|12821.56|12941.71|12821.71|12941.97|12821.97|12941.34|12821.34|10
1624473180000|2021-06-23 18:33:00|12941.89|12821.89|12941.81|12821.81|12941.93|12821.93|12941.73|12821.73|8
1624473190000|2021-06-23 18:33:10|12941.74|12821.74|12942.08|12822.08|12942.08|12822.08|12941.53|12821.53|10
1624473200000|2021-06-23 18:33:20|12941.95|12821.95|12942.38|12822.38|12942.38|12822.38|12941.51|12821.51|9
1624473210000|2021-06-23 18:33:30|12942.4|12822.4|12942.68|12822.68|12942.68|12822.68|12942.32|12822.32|10
1624473220000|2021-06-23 18:33:40|12942.59|12822.59|12942.71|12822.71|12942.71|12822.71|12942.39|12822.39|8
1624473230000|2021-06-23 18:33:50|12942.78|12822.78|12942.62|12822.62|12942.78|12822.78|12942.51|12822.51|8
1624473240000|2021-06-23 18:34:00|12942.61|12822.61|12939.81|12819.81|12942.61|12822.61|12939.81|12819.81|9
1624473250000|2021-06-23 18:34:10|12939.08|12819.08|12933.8|12813.8|12939.08|12819.08|12933.8|12813.8|10
1624473260000|2021-06-23 18:34:20|12934.1|12814.1|12931.67|12811.67|12934.63|12814.63|12931.67|12811.67|9
1624473270000|2021-06-23 18:34:30|12930.31|12810.31|12926.21|12806.21|12930.31|12810.31|12926.21|12806.21|10
1624473280000|2021-06-23 18:34:40|12924.05|12804.05|12920.11|12800.11|12924.05|12804.05|12920.11|12800.11|10
1624473290000|2021-06-23 18:34:50|12920.77|12800.77|12921.91|12801.91|12921.91|12801.91|12920.44|12800.44|10
1624473300000|2021-06-23 18:35:00|12922.03|12802.03|12921.88|12801.88|12922.11|12802.11|12921.22|12801.22|10
1624473310000|2021-06-23 18:35:10|12921.96|12801.96|12927|12807|12927.09|12807.09|12921.96|12801.96|10
1624473320000|2021-06-23 18:35:20|12926.85|12806.85|12932.08|12812.08|12932.08|12812.08|12926.85|12806.85|10
1624473330000|2021-06-23 18:35:30|12933.24|12813.24|12934.28|12814.28|12934.35|12814.35|12933.19|12813.19|9
1624473340000|2021-06-23 18:35:40|12933.75|12813.75|12938.18|12818.18|12938.18|12818.18|12933.75|12813.75|10
1624473350000|2021-06-23 18:35:50|12938.26|12818.26|12945.38|12825.38|12945.54|12825.54|12938.26|12818.26|9
1624473360000|2021-06-23 18:36:00|12945.12|12825.12|12946.86|12826.86|12946.86|12826.86|12944.81|12824.81|10
1624473370000|2021-06-23 18:36:10|12946.96|12826.96|12949.17|12829.17|12949.43|12829.43|12946.96|12826.96|10
1624473380000|2021-06-23 18:36:20|12949.49|12829.49|12946.75|12826.75|12949.81|12829.81|12946.66|12826.66|10
1624473390000|2021-06-23 18:36:30|12946.35|12826.35|12945.48|12825.48|12946.72|12826.72|12945.48|12825.48|10
1624473400000|2021-06-23 18:36:40|12945.17|12825.17|12947.13|12827.13|12947.13|12827.13|12944.59|12824.59|10
1624473410000|2021-06-23 18:36:50|12947.43|12827.43|12947.3|12827.3|12948.19|12828.19|12947.22|12827.22|10
1624473420000|2021-06-23 18:37:00|12946.98|12826.98|12949.91|12829.91|12949.91|12829.91|12946.4|12826.4|8
1624473430000|2021-06-23 18:37:10|12951.31|12831.31|12959.48|12839.48|12959.48|12839.48|12951.31|12831.31|10
1624473440000|2021-06-23 18:37:20|12959.55|12839.55|12964.43|12844.43|12964.43|12844.43|12959.55|12839.55|10
1624473450000|2021-06-23 18:37:30|12963.92|12843.92|12963.88|12843.88|12964.99|12844.99|12963.6|12843.6|9
1624473460000|2021-06-23 18:37:40|12962.89|12842.89|12962.26|12842.26|12963.37|12843.37|12962.26|12842.26|10
1624473470000|2021-06-23 18:37:50|12962.04|12842.04|12961.09|12841.09|12962.71|12842.71|12961.09|12841.09|10
1624473480000|2021-06-23 18:38:00|12961.28|12841.28|12960.52|12840.52|12961.28|12841.28|12960.17|12840.17|10
1624473490000|2021-06-23 18:38:10|12960.4|12840.4|12958.6|12838.6|12960.4|12840.4|12958.59|12838.59|10
1624473500000|2021-06-23 18:38:20|12958.11|12838.11|12958.29|12838.29|12958.29|12838.29|12957.39|12837.39|8
1624473510000|2021-06-23 18:38:30|12958.55|12838.55|12958.24|12838.24|12958.55|12838.55|12957.7|12837.7|10
1624473520000|2021-06-23 18:38:40|12957.37|12837.37|12957.97|12837.97|12958.21|12838.21|12956.1|12836.1|10
1624473530000|2021-06-23 18:38:50|12957.53|12837.53|12958.67|12838.67|12958.67|12838.67|12957.53|12837.53|10
1624473540000|2021-06-23 18:39:00|12958.82|12838.82|12958.51|12838.51|12959.5|12839.5|12958.51|12838.51|10
1624473550000|2021-06-23 18:39:10|12958.54|12838.54|12956.57|12836.57|12958.54|12838.54|12956.57|12836.57|10
1624473560000|2021-06-23 18:39:20|12955.67|12835.67|12951.3|12831.3|12955.67|12835.67|12951.3|12831.3|9
1624473570000|2021-06-23 18:39:30|12949.42|12829.42|12945.77|12825.77|12949.42|12829.42|12945.77|12825.77|10
1624473580000|2021-06-23 18:39:40|12945.39|12825.39|12943.1|12823.1|12945.39|12825.39|12942.97|12822.97|10
1624473590000|2021-06-23 18:39:50|12943.64|12823.64|12946.74|12826.74|12946.74|12826.74|12943.58|12823.58|10
1624473600000|2021-06-23 18:40:00|12946.78|12826.78|12947.3|12827.3|12947.9|12827.9|12946.78|12826.78|9
1624473610000|2021-06-23 18:40:10|12946.83|12826.83|12937.57|12817.57|12946.83|12826.83|12937.57|12817.57|10
1624473620000|2021-06-23 18:40:20|12937.05|12817.05|12935.95|12815.95|12937.33|12817.33|12935.95|12815.95|10
1624473630000|2021-06-23 18:40:30|12935.31|12815.31|12924.76|12804.76|12935.31|12815.31|12924.76|12804.76|10
1624473640000|2021-06-23 18:40:40|12923.43|12803.43|12918.99|12798.99|12923.43|12803.43|12918.99|12798.99|10
1624473650000|2021-06-23 18:40:50|12918.84|12798.84|12920.41|12800.41|12920.41|12800.41|12918.26|12798.26|10
1624473660000|2021-06-23 18:41:00|12920.73|12800.73|12920.93|12800.93|12921.06|12801.06|12920.73|12800.73|10
1624473670000|2021-06-23 18:41:10|12920.98|12800.98|12921.49|12801.49|12922.48|12802.48|12920.98|12800.98|9
1624473680000|2021-06-23 18:41:20|12921.98|12801.98|12922.72|12802.72|12922.72|12802.72|12921.68|12801.68|9
1624473690000|2021-06-23 18:41:30|12923.35|12803.35|12922.71|12802.71|12923.39|12803.39|12922.71|12802.71|9
1624473700000|2021-06-23 18:41:40|12922.38|12802.38|12916.71|12796.71|12922.38|12802.38|12916.71|12796.71|10
1624473710000|2021-06-23 18:41:50|12915.98|12795.98|12911.01|12791.01|12915.98|12795.98|12910.94|12790.94|10
1624473720000|2021-06-23 18:42:00|12911.02|12791.02|12906.4|12786.4|12911.02|12791.02|12906.4|12786.4|10
1624473730000|2021-06-23 18:42:10|12906.43|12786.43|12909.03|12789.03|12909.03|12789.03|12906.33|12786.33|8
1624473740000|2021-06-23 18:42:20|12909.09|12789.09|12910.32|12790.32|12910.61|12790.61|12909.09|12789.09|9
1624473750000|2021-06-23 18:42:30|12910.42|12790.42|12910.41|12790.41|12910.69|12790.69|12910.16|12790.16|8
1624473760000|2021-06-23 18:42:40|12910.4|12790.4|12911.81|12791.81|12911.81|12791.81|12910.22|12790.22|10
1624473770000|2021-06-23 18:42:50|12912.2|12792.2|12914.61|12794.61|12914.65|12794.65|12912.2|12792.2|10
1624473780000|2021-06-23 18:43:00|12915.12|12795.12|12918.24|12798.24|12918.54|12798.54|12915.12|12795.12|10
1624473790000|2021-06-23 18:43:10|12918.05|12798.05|12918.17|12798.17|12918.29|12798.29|12917.38|12797.38|10
1624473800000|2021-06-23 18:43:20|12918.62|12798.62|12919.85|12799.85|12919.85|12799.85|12918.62|12798.62|9
1624473810000|2021-06-23 18:43:30|12919.99|12799.99|12921.06|12801.06|12921.06|12801.06|12919.99|12799.99|9
1624473820000|2021-06-23 18:43:40|12921.39|12801.39|12923.32|12803.32|12923.32|12803.32|12921.16|12801.16|10
1624473830000|2021-06-23 18:43:50|12923.67|12803.67|12924.07|12804.07|12924.37|12804.37|12923.37|12803.37|10
1624473840000|2021-06-23 18:44:00|12924.44|12804.44|12923.45|12803.45|12925|12805|12922.66|12802.66|10
1624473850000|2021-06-23 18:44:10|12923.98|12803.98|12921.59|12801.59|12923.98|12803.98|12921.58|12801.58|10
1624473860000|2021-06-23 18:44:20|12920.44|12800.44|12916.39|12796.39|12920.44|12800.44|12916.39|12796.39|10
1624473870000|2021-06-23 18:44:30|12916.1|12796.1|12914.62|12794.62|12916.28|12796.28|12914.62|12794.62|10
1624473880000|2021-06-23 18:44:40|12914.59|12794.59|12910.82|12790.82|12914.59|12794.59|12910.82|12790.82|10
1624473890000|2021-06-23 18:44:50|12910.71|12790.71|12911.94|12791.94|12911.96|12791.96|12910.69|12790.69|9
1624473900000|2021-06-23 18:45:00|12911.98|12791.98|12910.12|12790.12|12912.01|12792.01|12910.12|12790.12|10
1624473910000|2021-06-23 18:45:10|12909.88|12789.88|12904.51|12784.51|12909.88|12789.88|12904.51|12784.51|10
1624473920000|2021-06-23 18:45:20|12902.15|12782.15|12897.57|12777.57|12902.15|12782.15|12897.1|12777.1|9
1624473930000|2021-06-23 18:45:30|12896.47|12776.47|12888.75|12768.75|12896.47|12776.47|12888.75|12768.75|10
1624473940000|2021-06-23 18:45:40|12888.01|12768.01|12877|12757|12888.01|12768.01|12877|12757|10
1624473950000|2021-06-23 18:45:50|12876.67|12756.67|12869.23|12749.23|12876.67|12756.67|12869.23|12749.23|10
1624473960000|2021-06-23 18:46:00|12868.51|12748.51|12861.9|12741.9|12868.51|12748.51|12861.9|12741.9|10
1624473970000|2021-06-23 18:46:10|12861.52|12741.52|12851.34|12731.34|12861.52|12741.52|12851.34|12731.34|10
1624473980000|2021-06-23 18:46:20|12851.56|12731.56|12845.53|12725.53|12851.87|12731.87|12844.9|12724.9|10
1624473990000|2021-06-23 18:46:30|12843.91|12723.91|12838.26|12718.26|12844.02|12724.02|12838.26|12718.26|10
1624474000000|2021-06-23 18:46:40|12839.05|12719.05|12839.35|12719.35|12841.72|12721.72|12839.05|12719.05|9
1624474010000|2021-06-23 18:46:50|12839.5|12719.5|12838.19|12718.19|12839.5|12719.5|12838.19|12718.19|8
1624474020000|2021-06-23 18:47:00|12837.73|12717.73|12839.65|12719.65|12839.65|12719.65|12837.68|12717.68|10
1624474030000|2021-06-23 18:47:10|12839.51|12719.51|12839.35|12719.35|12839.63|12719.63|12838.89|12718.89|10
1624474040000|2021-06-23 18:47:20|12839.62|12719.62|12845.86|12725.86|12845.86|12725.86|12839.62|12719.62|10
1624474050000|2021-06-23 18:47:30|12846.17|12726.17|12845.79|12725.79|12846.25|12726.25|12845.49|12725.49|10
1624474060000|2021-06-23 18:47:40|12846.08|12726.08|12846.85|12726.85|12846.85|12726.85|12846.08|12726.08|10
1624474070000|2021-06-23 18:47:50|12846.62|12726.62|12844.05|12724.05|12846.62|12726.62|12844.01|12724.01|10
1624474080000|2021-06-23 18:48:00|12843.94|12723.94|12845.04|12725.04|12845.04|12725.04|12843.72|12723.72|10
1624474090000|2021-06-23 18:48:10|12845.44|12725.44|12845.99|12725.99|12846|12726|12845.44|12725.44|9
1624474100000|2021-06-23 18:48:20|12845.92|12725.92|12848.16|12728.16|12848.33|12728.33|12845.92|12725.92|10
1624474110000|2021-06-23 18:48:30|12848.47|12728.47|12844.92|12724.92|12848.47|12728.47|12844.92|12724.92|10
1624474120000|2021-06-23 18:48:40|12844.12|12724.12|12836.8|12716.8|12844.12|12724.12|12836.8|12716.8|10
1624474130000|2021-06-23 18:48:50|12836.54|12716.54|12831.18|12711.18|12836.54|12716.54|12831.18|12711.18|10
1624474140000|2021-06-23 18:49:00|12830.79|12710.79|12828.99|12708.99|12830.79|12710.79|12828.99|12708.99|9
1624474150000|2021-06-23 18:49:10|12829.02|12709.02|12826.24|12706.24|12829.02|12709.02|12826.14|12706.14|10
1624474160000|2021-06-23 18:49:20|12826.17|12706.17|12824.83|12704.83|12826.17|12706.17|12824.83|12704.83|10
1624474170000|2021-06-23 18:49:30|12823.24|12703.24|12811.54|12691.54|12823.24|12703.24|12811.54|12691.54|10
1624474180000|2021-06-23 18:49:40|12808.97|12688.97|12802.46|12682.46|12808.97|12688.97|12802.46|12682.46|9
1624474190000|2021-06-23 18:49:50|12800.86|12680.86|12793.14|12673.14|12800.86|12680.86|12793.06|12673.06|10
1624474200000|2021-06-23 18:50:00|12792.13|12672.13|12794.61|12674.61|12794.81|12674.81|12792.13|12672.13|10
1624474210000|2021-06-23 18:50:10|12794.14|12674.14|12787.42|12667.42|12794.14|12674.14|12787.42|12667.42|10
1624474220000|2021-06-23 18:50:20|12786.69|12666.69|12780.76|12660.76|12786.69|12666.69|12780.76|12660.76|10
1624474230000|2021-06-23 18:50:30|12778.85|12658.85|12778.9|12658.9|12779.32|12659.32|12778.36|12658.36|10
1624474240000|2021-06-23 18:50:40|12778.93|12658.93|12778.46|12658.46|12779.53|12659.53|12777.25|12657.25|10
1624474250000|2021-06-23 18:50:50|12779.08|12659.08|12779.41|12659.41|12779.61|12659.61|12778.73|12658.73|10
1624474260000|2021-06-23 18:51:00|12780.07|12660.07|12786.18|12666.18|12786.45|12666.45|12780.07|12660.07|10
1624474270000|2021-06-23 18:51:10|12786.39|12666.39|12785.64|12665.64|12786.48|12666.48|12785.64|12665.64|10
1624474280000|2021-06-23 18:51:20|12785.25|12665.25|12784.43|12664.43|12785.25|12665.25|12783.85|12663.85|10
1624474290000|2021-06-23 18:51:30|12784.61|12664.61|12785.21|12665.21|12785.68|12665.68|12784.6|12664.6|8
1624474300000|2021-06-23 18:51:40|12785.07|12665.07|12783.12|12663.12|12785.07|12665.07|12783.01|12663.01|10
1624474310000|2021-06-23 18:51:50|12783.55|12663.55|12785.78|12665.78|12785.78|12665.78|12783.55|12663.55|10
1624474320000|2021-06-23 18:52:00|12785.94|12665.94|12800.36|12680.36|12800.36|12680.36|12785.94|12665.94|10
1624474330000|2021-06-23 18:52:10|12801.28|12681.28|12809.11|12689.11|12809.11|12689.11|12801.28|12681.28|10
1624474340000|2021-06-23 18:52:20|12810.25|12690.25|12816.24|12696.24|12816.55|12696.55|12810.25|12690.25|10
1624474350000|2021-06-23 18:52:30|12816.38|12696.38|12817.69|12697.69|12817.95|12697.95|12815.96|12695.96|9
1624474360000|2021-06-23 18:52:40|12816.98|12696.98|12810.8|12690.8|12816.98|12696.98|12810.8|12690.8|10
1624474370000|2021-06-23 18:52:50|12810.34|12690.34|12805.62|12685.62|12810.34|12690.34|12805.62|12685.62|10
1624474380000|2021-06-23 18:53:00|12804.35|12684.35|12796.89|12676.89|12804.52|12684.52|12796.89|12676.89|10
1624474390000|2021-06-23 18:53:10|12796.85|12676.85|12792.58|12672.58|12796.85|12676.85|12792.58|12672.58|10
1624474400000|2021-06-23 18:53:20|12791.66|12671.66|12784.94|12664.94|12791.7|12671.7|12784.94|12664.94|9
1624474410000|2021-06-23 18:53:30|12782.81|12662.81|12781.44|12661.44|12783.14|12663.14|12781.44|12661.44|10
1624474420000|2021-06-23 18:53:40|12781.02|12661.02|12784.57|12664.57|12784.61|12664.61|12781.02|12661.02|10
1624474430000|2021-06-23 18:53:50|12784.68|12664.68|12787.18|12667.18|12787.93|12667.93|12784.68|12664.68|9
1624474440000|2021-06-23 18:54:00|12786.81|12666.81|12783.47|12663.47|12787.42|12667.42|12783.47|12663.47|10
1624474450000|2021-06-23 18:54:10|12782.38|12662.38|12780.72|12660.72|12782.38|12662.38|12779.25|12659.25|10
1624474460000|2021-06-23 18:54:20|12780.64|12660.64|12780.18|12660.18|12781.04|12661.04|12780.04|12660.04|10
1624474470000|2021-06-23 18:54:30|12780.25|12660.25|12784.31|12664.31|12784.31|12664.31|12780.25|12660.25|9
1624474480000|2021-06-23 18:54:40|12784.45|12664.45|12786.88|12666.88|12786.88|12666.88|12784.45|12664.45|9
1624474490000|2021-06-23 18:54:50|12788.45|12668.45|12794.94|12674.94|12795.28|12675.28|12788.45|12668.45|10
1624474500000|2021-06-23 18:55:00|12794.89|12674.89|12795.59|12675.59|12795.59|12675.59|12794.61|12674.61|9
1624474510000|2021-06-23 18:55:10|12796.45|12676.45|12798.9|12678.9|12799.03|12679.03|12796.45|12676.45|10
1624474520000|2021-06-23 18:55:20|12799.52|12679.52|12803.48|12683.48|12804.15|12684.15|12799.52|12679.52|10
1624474530000|2021-06-23 18:55:30|12803.33|12683.33|12802.87|12682.87|12804.72|12684.72|12802.87|12682.87|10
1624474540000|2021-06-23 18:55:40|12802.58|12682.58|12804.61|12684.61|12804.8|12684.8|12802.58|12682.58|9
1624474550000|2021-06-23 18:55:50|12804.52|12684.52|12804.45|12684.45|12804.8|12684.8|12803.86|12683.86|10
1624474560000|2021-06-23 18:56:00|12804.54|12684.54|12809.98|12689.98|12809.98|12689.98|12804.08|12684.08|10
1624474570000|2021-06-23 18:56:10|12812.08|12692.08|12818.8|12698.8|12818.8|12698.8|12812.08|12692.08|10
1624474580000|2021-06-23 18:56:20|12819.95|12699.95|12827.99|12707.99|12827.99|12707.99|12819.95|12699.95|10
1624474590000|2021-06-23 18:56:30|12829.3|12709.3|12848.38|12728.38|12848.38|12728.38|12829.3|12709.3|10
1624474600000|2021-06-23 18:56:40|12848.34|12728.34|12851.97|12731.97|12853.19|12733.19|12848.34|12728.34|10
1624474610000|2021-06-23 18:56:50|12852.24|12732.24|12852.41|12732.41|12852.57|12732.57|12851.73|12731.73|10
1624474620000|2021-06-23 18:57:00|12852.64|12732.64|12851.31|12731.31|12853.25|12733.25|12851.03|12731.03|10
1624474630000|2021-06-23 18:57:10|12851.55|12731.55|12845.82|12725.82|12851.55|12731.55|12845.82|12725.82|10
1624474640000|2021-06-23 18:57:20|12843|12723|12833.09|12713.09|12843|12723|12832.8|12712.8|10
1624474650000|2021-06-23 18:57:30|12833|12713|12829.11|12709.11|12833.38|12713.38|12829.11|12709.11|9
1624474660000|2021-06-23 18:57:40|12826.93|12706.93|12821.36|12701.36|12827.4|12707.4|12821.36|12701.36|10
1624474670000|2021-06-23 18:57:50|12819.74|12699.74|12817.13|12697.13|12819.74|12699.74|12816.78|12696.78|10
1624474680000|2021-06-23 18:58:00|12817.44|12697.44|12819.18|12699.18|12819.18|12699.18|12817.44|12697.44|10
1624474690000|2021-06-23 18:58:10|12819.41|12699.41|12818.22|12698.22|12819.41|12699.41|12818.22|12698.22|9
1624474700000|2021-06-23 18:58:20|12817.92|12697.92|12813.69|12693.69|12818.2|12698.2|12813.69|12693.69|9
1624474710000|2021-06-23 18:58:30|12813.7|12693.7|12811.17|12691.17|12813.7|12693.7|12811.17|12691.17|10
1624474720000|2021-06-23 18:58:40|12810.74|12690.74|12807.3|12687.3|12810.74|12690.74|12807.06|12687.06|10
1624474730000|2021-06-23 18:58:50|12807.57|12687.57|12801.6|12681.6|12807.75|12687.75|12801.6|12681.6|10
1624474740000|2021-06-23 18:59:00|12800.71|12680.71|12793.63|12673.63|12800.71|12680.71|12793.63|12673.63|10
1624474750000|2021-06-23 18:59:10|12792.6|12672.6|12788.1|12668.1|12792.6|12672.6|12787.39|12667.39|10
1624474760000|2021-06-23 18:59:20|12788.13|12668.13|12784.11|12664.11|12788.29|12668.29|12784.11|12664.11|10
1624474770000|2021-06-23 18:59:30|12783.57|12663.57|12781.41|12661.41|12783.57|12663.57|12781.3|12661.3|10
1624474780000|2021-06-23 18:59:40|12781.14|12661.14|12780.59|12660.59|12781.14|12661.14|12776.23|12656.23|10
1624474790000|2021-06-23 18:59:50|12780.58|12660.58|12780.46|12660.46|12781.54|12661.54|12780.35|12660.35|10
1624474800000|2021-06-23 19:00:00|12780.61|12660.61|12784.76|12664.76|12784.76|12664.76|12780.61|12660.61|10
1624474810000|2021-06-23 19:00:10|12785.65|12665.65|12803.97|12683.97|12803.97|12683.97|12785.65|12665.65|10
1624474820000|2021-06-23 19:00:20|12804.16|12684.16|12812.52|12692.52|12812.52|12692.52|12804.16|12684.16|10
1624474830000|2021-06-23 19:00:30|12813.58|12693.58|12818.21|12698.21|12818.21|12698.21|12813.58|12693.58|10
1624474840000|2021-06-23 19:00:40|12818.84|12698.84|12820.63|12700.63|12820.63|12700.63|12818.84|12698.84|10
1624474850000|2021-06-23 19:00:50|12820.78|12700.78|12817.01|12697.01|12820.78|12700.78|12817.01|12697.01|9
1624474860000|2021-06-23 19:01:00|12815.88|12695.88|12809.91|12689.91|12815.97|12695.97|12809.91|12689.91|10
1624474870000|2021-06-23 19:01:10|12809.96|12689.96|12806.53|12686.53|12810.09|12690.09|12806.53|12686.53|10
1624474880000|2021-06-23 19:01:20|12807.45|12687.45|12806.93|12686.93|12807.56|12687.56|12806.46|12686.46|10
1624474890000|2021-06-23 19:01:30|12806.89|12686.89|12805.69|12685.69|12806.89|12686.89|12805.01|12685.01|10
1624474900000|2021-06-23 19:01:40|12806.21|12686.21|12806.22|12686.22|12806.45|12686.45|12805.94|12685.94|9
1624474910000|2021-06-23 19:01:50|12806.69|12686.69|12809.22|12689.22|12809.52|12689.52|12806.54|12686.54|10
1624474920000|2021-06-23 19:02:00|12809.21|12689.21|12811.6|12691.6|12811.6|12691.6|12808.17|12688.17|10
1624474930000|2021-06-23 19:02:10|12811.67|12691.67|12817.35|12697.35|12817.35|12697.35|12811.67|12691.67|10
1624474940000|2021-06-23 19:02:20|12818.43|12698.43|12821.88|12701.88|12821.88|12701.88|12818.43|12698.43|10
1624474950000|2021-06-23 19:02:30|12821.67|12701.67|12823.58|12703.58|12823.89|12703.89|12821.67|12701.67|10
1624474960000|2021-06-23 19:02:40|12822.98|12702.98|12823.23|12703.23|12823.23|12703.23|12822.71|12702.71|8
1624474970000|2021-06-23 19:02:50|12823.73|12703.73|12825.88|12705.88|12825.93|12705.93|12823.73|12703.73|10
1624474980000|2021-06-23 19:03:00|12825.98|12705.98|12826.29|12706.29|12826.73|12706.73|12825.79|12705.79|8
1624474990000|2021-06-23 19:03:10|12826.23|12706.23|12830.22|12710.22|12830.22|12710.22|12826.23|12706.23|10
1624475000000|2021-06-23 19:03:20|12831.03|12711.03|12832.28|12712.28|12832.41|12712.41|12830.9|12710.9|10
1624475010000|2021-06-23 19:03:30|12832.48|12712.48|12834.5|12714.5|12834.5|12714.5|12832.33|12712.33|10
1624475020000|2021-06-23 19:03:40|12834.49|12714.49|12835.28|12715.28|12835.28|12715.28|12834.38|12714.38|9
1624475030000|2021-06-23 19:03:50|12835.55|12715.55|12835.07|12715.07|12836.14|12716.14|12835.07|12715.07|10
1624475040000|2021-06-23 19:04:00|12834.98|12714.98|12835.83|12715.83|12836.45|12716.45|12834.98|12714.98|10
1624475050000|2021-06-23 19:04:10|12836.48|12716.48|12838.24|12718.24|12838.24|12718.24|12836.48|12716.48|10
1624475060000|2021-06-23 19:04:20|12838.21|12718.21|12839.92|12719.92|12839.92|12719.92|12838.21|12718.21|10
1624475070000|2021-06-23 19:04:30|12840.66|12720.66|12840.45|12720.45|12840.98|12720.98|12840.22|12720.22|10
1624475080000|2021-06-23 19:04:40|12839.98|12719.98|12839.16|12719.16|12840.3|12720.3|12839.16|12719.16|10
1624475090000|2021-06-23 19:04:50|12838.53|12718.53|12838.51|12718.51|12838.94|12718.94|12837.43|12717.43|10
1624475100000|2021-06-23 19:05:00|12838.11|12718.11|12841.32|12721.32|12841.32|12721.32|12837.99|12717.99|10
1624475110000|2021-06-23 19:05:10|12841.27|12721.27|12843.31|12723.31|12843.31|12723.31|12841.16|12721.16|10
1624475120000|2021-06-23 19:05:20|12843.94|12723.94|12849.48|12729.48|12849.48|12729.48|12843.94|12723.94|10
1624475130000|2021-06-23 19:05:30|12850.33|12730.33|12859.33|12739.33|12859.33|12739.33|12850.33|12730.33|10
1624475140000|2021-06-23 19:05:40|12860.27|12740.27|12864.01|12744.01|12864.81|12744.81|12860.18|12740.18|10
1624475150000|2021-06-23 19:05:50|12864.21|12744.21|12869.06|12749.06|12869.06|12749.06|12863.7|12743.7|9
1624475160000|2021-06-23 19:06:00|12869.91|12749.91|12871.16|12751.16|12871.16|12751.16|12869.91|12749.91|10
1624475170000|2021-06-23 19:06:10|12871.77|12751.77|12874.4|12754.4|12874.45|12754.45|12871.77|12751.77|10
1624475180000|2021-06-23 19:06:20|12874.65|12754.65|12879.41|12759.41|12879.41|12759.41|12874.65|12754.65|10
1624475190000|2021-06-23 19:06:30|12879.62|12759.62|12879.57|12759.57|12879.91|12759.91|12878.55|12758.55|9
1624475200000|2021-06-23 19:06:40|12883.33|12763.33|12886.52|12766.52|12886.52|12766.52|12883.33|12763.33|10
1624475210000|2021-06-23 19:06:50|12886.5|12766.5|12886.2|12766.2|12886.97|12766.97|12885.98|12765.98|9
1624475220000|2021-06-23 19:07:00|12886.06|12766.06|12883.9|12763.9|12886.69|12766.69|12883.9|12763.9|10
1624475230000|2021-06-23 19:07:10|12883.79|12763.79|12882.81|12762.81|12884.03|12764.03|12882.75|12762.75|10
1624475240000|2021-06-23 19:07:20|12882.94|12762.94|12881.39|12761.39|12882.94|12762.94|12881.39|12761.39|9
1624475250000|2021-06-23 19:07:30|12881.14|12761.14|12873.49|12753.49|12881.14|12761.14|12873.49|12753.49|10
1624475260000|2021-06-23 19:07:40|12873.38|12753.38|12872.67|12752.67|12873.93|12753.93|12872.67|12752.67|10
1624475270000|2021-06-23 19:07:50|12872.22|12752.22|12871.71|12751.71|12872.26|12752.26|12871.1|12751.1|9
1624475280000|2021-06-23 19:08:00|12871.26|12751.26|12860.37|12740.37|12871.26|12751.26|12860.37|12740.37|9
1624475290000|2021-06-23 19:08:10|12859.53|12739.53|12858.42|12738.42|12859.77|12739.77|12858.42|12738.42|10
1624475300000|2021-06-23 19:08:20|12858.08|12738.08|12856.67|12736.67|12858.46|12738.46|12856.67|12736.67|9
1624475310000|2021-06-23 19:08:30|12856.52|12736.52|12847.57|12727.57|12856.57|12736.57|12847.57|12727.57|10
1624475320000|2021-06-23 19:08:40|12847.48|12727.48|12845.33|12725.33|12847.48|12727.48|12844.34|12724.34|9
1624475330000|2021-06-23 19:08:50|12845.6|12725.6|12846.51|12726.51|12846.51|12726.51|12845.6|12725.6|9
1624475340000|2021-06-23 19:09:00|12846.52|12726.52|12852.08|12732.08|12852.08|12732.08|12846.52|12726.52|10
1624475350000|2021-06-23 19:09:10|12852.81|12732.81|12858.65|12738.65|12858.65|12738.65|12852.81|12732.81|10
1624475360000|2021-06-23 19:09:20|12859.12|12739.12|12861.79|12741.79|12862.67|12742.67|12859.12|12739.12|10
1624475370000|2021-06-23 19:09:30|12862.45|12742.45|12866.06|12746.06|12866.36|12746.36|12862.45|12742.45|9
1624475380000|2021-06-23 19:09:40|12866.11|12746.11|12865.42|12745.42|12866.14|12746.14|12865.35|12745.35|10
1624475390000|2021-06-23 19:09:50|12865.53|12745.53|12867.26|12747.26|12867.26|12747.26|12865.34|12745.34|10
1624475400000|2021-06-23 19:10:00|12867.18|12747.18|12867.45|12747.45|12867.45|12747.45|12867.16|12747.16|7
1624475410000|2021-06-23 19:10:10|12867.27|12747.27|12867.24|12747.24|12867.28|12747.28|12866.89|12746.89|10
1624475420000|2021-06-23 19:10:20|12866.88|12746.88|12869.08|12749.08|12869.25|12749.25|12866.21|12746.21|9
1624475430000|2021-06-23 19:10:30|12869.09|12749.09|12864.79|12744.79|12869.09|12749.09|12864.79|12744.79|10
1624475440000|2021-06-23 19:10:40|12864.64|12744.64|12860.64|12740.64|12864.64|12744.64|12860.64|12740.64|10
1624475450000|2021-06-23 19:10:50|12860.39|12740.39|12855.27|12735.27|12860.39|12740.39|12855.27|12735.27|10
1624475460000|2021-06-23 19:11:00|12854.79|12734.79|12851.01|12731.01|12854.79|12734.79|12850.6|12730.6|10
1624475470000|2021-06-23 19:11:10|12850.51|12730.51|12850.8|12730.8|12850.87|12730.87|12850.34|12730.34|10
1624475480000|2021-06-23 19:11:20|12850.97|12730.97|12852.3|12732.3|12852.58|12732.58|12850.97|12730.97|10
1624475490000|2021-06-23 19:11:30|12852.69|12732.69|12854.82|12734.82|12854.82|12734.82|12852.61|12732.61|10
1624475500000|2021-06-23 19:11:40|12855.7|12735.7|12860.35|12740.35|12860.35|12740.35|12855.7|12735.7|10
1624475510000|2021-06-23 19:11:50|12860.89|12740.89|12863.02|12743.02|12863.02|12743.02|12860.89|12740.89|10
1624475520000|2021-06-23 19:12:00|12863.08|12743.08|12867.48|12747.48|12867.48|12747.48|12863.07|12743.07|8
1624475530000|2021-06-23 19:12:10|12867.53|12747.53|12866.24|12746.24|12867.9|12747.9|12866.24|12746.24|9
1624475540000|2021-06-23 19:12:20|12866.45|12746.45|12869.37|12749.37|12869.37|12749.37|12866.45|12746.45|9
1624475550000|2021-06-23 19:12:30|12868.55|12748.55|12868.95|12748.95|12869.28|12749.28|12868.49|12748.49|9
1624475560000|2021-06-23 19:12:40|12869.34|12749.34|12870.55|12750.55|12871.03|12751.03|12869.34|12749.34|8
1624475570000|2021-06-23 19:12:50|12870.51|12750.51|12864.73|12744.73|12870.75|12750.75|12864.73|12744.73|9
1624475580000|2021-06-23 19:13:00|12864.56|12744.56|12864.61|12744.61|12864.61|12744.61|12863.78|12743.78|10
1624475590000|2021-06-23 19:13:10|12864.08|12744.08|12864.22|12744.22|12864.72|12744.72|12864.08|12744.08|10
1624475600000|2021-06-23 19:13:20|12864.13|12744.13|12863.8|12743.8|12864.21|12744.21|12863.19|12743.19|7
1624475610000|2021-06-23 19:13:30|12864.49|12744.49|12869.01|12749.01|12869.01|12749.01|12864.49|12744.49|9
1624475620000|2021-06-23 19:13:40|12869.11|12749.11|12870.64|12750.64|12870.64|12750.64|12869.11|12749.11|10
1624475630000|2021-06-23 19:13:50|12870.63|12750.63|12871.38|12751.38|12871.38|12751.38|12870.28|12750.28|9
1624475640000|2021-06-23 19:14:00|12871.61|12751.61|12872.52|12752.52|12872.52|12752.52|12871.3|12751.3|9
1624475650000|2021-06-23 19:14:10|12872.56|12752.56|12871.45|12751.45|12872.56|12752.56|12871.45|12751.45|8
1624475660000|2021-06-23 19:14:20|12871.62|12751.62|12872.76|12752.76|12872.76|12752.76|12871.62|12751.62|8
1624475670000|2021-06-23 19:14:30|12874.8|12754.8|12874.15|12754.15|12874.9|12754.9|12874.15|12754.15|7
1624475680000|2021-06-23 19:14:40|12874.21|12754.21|12874.52|12754.52|12874.6|12754.6|12873.76|12753.76|9
1624475690000|2021-06-23 19:14:50|12874.54|12754.54|12874.26|12754.26|12874.82|12754.82|12874.22|12754.22|10
1624475700000|2021-06-23 19:15:00|12874.84|12754.84|12875.68|12755.68|12876|12756|12874.81|12754.81|10
1624475710000|2021-06-23 19:15:10|12875.27|12755.27|12874.57|12754.57|12875.27|12755.27|12874.57|12754.57|7
1624475720000|2021-06-23 19:15:20|12874.54|12754.54|12873.46|12753.46|12874.54|12754.54|12873.46|12753.46|10
1624475730000|2021-06-23 19:15:30|12872.97|12752.97|12871.4|12751.4|12872.97|12752.97|12871.4|12751.4|10
1624475740000|2021-06-23 19:15:40|12871.91|12751.91|12871.57|12751.57|12871.91|12751.91|12871.57|12751.57|8
1624475750000|2021-06-23 19:15:50|12871.54|12751.54|12872.39|12752.39|12872.39|12752.39|12871.42|12751.42|8
1624475760000|2021-06-23 19:16:00|12872.69|12752.69|12875.44|12755.44|12875.7|12755.7|12872.69|12752.69|10
1624475770000|2021-06-23 19:16:10|12875.82|12755.82|12877.41|12757.41|12877.41|12757.41|12875.82|12755.82|9
1624475780000|2021-06-23 19:16:20|12877.57|12757.57|12887.39|12767.39|12887.39|12767.39|12877.57|12757.57|9
1624475790000|2021-06-23 19:16:30|12887.56|12767.56|12893.05|12773.05|12893.05|12773.05|12887.56|12767.56|10
1624475800000|2021-06-23 19:16:40|12893.73|12773.73|12906.01|12786.01|12906.01|12786.01|12893.73|12773.73|10
1624475810000|2021-06-23 19:16:50|12906.93|12786.93|12913.82|12793.82|12913.82|12793.82|12906.93|12786.93|10
1624475820000|2021-06-23 19:17:00|12913.58|12793.58|12918.64|12798.64|12918.64|12798.64|12913.58|12793.58|10
1624475830000|2021-06-23 19:17:10|12917.69|12797.69|12913.07|12793.07|12917.69|12797.69|12913.07|12793.07|9
1624475840000|2021-06-23 19:17:20|12913.06|12793.06|12911.62|12791.62|12913.4|12793.4|12911.43|12791.43|10
1624475850000|2021-06-23 19:17:30|12911.73|12791.73|12910.66|12790.66|12911.73|12791.73|12910.66|12790.66|10
1624475860000|2021-06-23 19:17:40|12910.08|12790.08|12909.99|12789.99|12910.62|12790.62|12909.99|12789.99|10
1624475870000|2021-06-23 19:17:50|12909.74|12789.74|12913.39|12793.39|12913.39|12793.39|12909.74|12789.74|9
1624475880000|2021-06-23 19:18:00|12914.4|12794.4|12915.79|12795.79|12916.42|12796.42|12914.12|12794.12|10
1624475890000|2021-06-23 19:18:10|12916|12796|12914.68|12794.68|12916|12796|12914.65|12794.65|9
1624475900000|2021-06-23 19:18:20|12914.43|12794.43|12912.21|12792.21|12914.43|12794.43|12912.19|12792.19|9
1624475910000|2021-06-23 19:18:30|12912.19|12792.19|12912.16|12792.16|12912.53|12792.53|12912.16|12792.16|9
1624475920000|2021-06-23 19:18:40|12912.13|12792.13|12911.19|12791.19|12912.59|12792.59|12911.19|12791.19|8
1624475930000|2021-06-23 19:18:50|12911.26|12791.26|12908.96|12788.96|12911.26|12791.26|12908.96|12788.96|10
1624475940000|2021-06-23 19:19:00|12908.97|12788.97|12905.35|12785.35|12908.97|12788.97|12905.35|12785.35|10
1624475950000|2021-06-23 19:19:10|12905.24|12785.24|12899.63|12779.63|12905.24|12785.24|12899.63|12779.63|10
1624475960000|2021-06-23 19:19:20|12899.26|12779.26|12890.8|12770.8|12899.26|12779.26|12890.8|12770.8|10
1624475970000|2021-06-23 19:19:30|12890.19|12770.19|12885.07|12765.07|12890.19|12770.19|12885.07|12765.07|10
1624475980000|2021-06-23 19:19:40|12883.89|12763.89|12878.84|12758.84|12884.18|12764.18|12878.76|12758.76|9
1624475990000|2021-06-23 19:19:50|12879.16|12759.16|12881|12761|12881|12761|12879.16|12759.16|10
1624476000000|2021-06-23 19:20:00|12881.25|12761.25|12882.64|12762.64|12882.64|12762.64|12881.25|12761.25|9
1624476010000|2021-06-23 19:20:10|12882.63|12762.63|12879.16|12759.16|12882.63|12762.63|12879.16|12759.16|9
1624476020000|2021-06-23 19:20:20|12877.5|12757.5|12874.11|12754.11|12877.5|12757.5|12874.11|12754.11|9
1624476030000|2021-06-23 19:20:30|12872.99|12752.99|12869.65|12749.65|12872.99|12752.99|12869.65|12749.65|10
1624476040000|2021-06-23 19:20:40|12869.74|12749.74|12867.07|12747.07|12869.74|12749.74|12867.07|12747.07|9
1624476050000|2021-06-23 19:20:50|12867.12|12747.12|12865.92|12745.92|12867.25|12747.25|12865.92|12745.92|8
1624476060000|2021-06-23 19:21:00|12865.77|12745.77|12860.68|12740.68|12865.77|12745.77|12860.68|12740.68|10
1624476070000|2021-06-23 19:21:10|12860.26|12740.26|12858.61|12738.61|12860.26|12740.26|12858.21|12738.21|10
1624476080000|2021-06-23 19:21:20|12857.86|12737.86|12857.33|12737.33|12857.86|12737.86|12856.79|12736.79|10
1624476090000|2021-06-23 19:21:30|12857.34|12737.34|12856.71|12736.71|12857.35|12737.35|12856.36|12736.36|10
1624476100000|2021-06-23 19:21:40|12856.45|12736.45|12856.25|12736.25|12856.62|12736.62|12855.51|12735.51|10
1624476110000|2021-06-23 19:21:50|12856.14|12736.14|12855.73|12735.73|12856.33|12736.33|12855.14|12735.14|10
1624476120000|2021-06-23 19:22:00|12855.6|12735.6|12856.33|12736.33|12856.33|12736.33|12854.6|12734.6|9
1624476130000|2021-06-23 19:22:10|12856.32|12736.32|12854.86|12734.86|12856.32|12736.32|12854.62|12734.62|9
1624476140000|2021-06-23 19:22:20|12854.17|12734.17|12853.22|12733.22|12854.49|12734.49|12853.22|12733.22|9
1624476150000|2021-06-23 19:22:30|12853.5|12733.5|12850.09|12730.09|12853.5|12733.5|12850.09|12730.09|10
1624476160000|2021-06-23 19:22:40|12848.71|12728.71|12845.97|12725.97|12848.71|12728.71|12845.97|12725.97|9
1624476170000|2021-06-23 19:22:50|12845.99|12725.99|12844.3|12724.3|12846.27|12726.27|12844.3|12724.3|10
1624476180000|2021-06-23 19:23:00|12844.22|12724.22|12841.51|12721.51|12844.28|12724.28|12841.51|12721.51|10
1624476190000|2021-06-23 19:23:10|12841.35|12721.35|12839.02|12719.02|12841.35|12721.35|12839.02|12719.02|10
1624476200000|2021-06-23 19:23:20|12839.68|12719.68|12838.26|12718.26|12839.68|12719.68|12838.26|12718.26|10
1624476210000|2021-06-23 19:23:30|12837.9|12717.9|12836.03|12716.03|12837.9|12717.9|12835.96|12715.96|10
1624476220000|2021-06-23 19:23:40|12835.66|12715.66|12835.83|12715.83|12835.83|12715.83|12835.01|12715.01|9
1624476230000|2021-06-23 19:23:50|12835.82|12715.82|12832.32|12712.32|12835.82|12715.82|12832.11|12712.11|10
1624476240000|2021-06-23 19:24:00|12832.02|12712.02|12830.27|12710.27|12832.02|12712.02|12830.25|12710.25|8
1624476250000|2021-06-23 19:24:10|12830.67|12710.67|12831.65|12711.65|12831.65|12711.65|12829.4|12709.4|9
1624476260000|2021-06-23 19:24:20|12832.44|12712.44|12842.41|12722.41|12842.41|12722.41|12832.37|12712.37|10
1624476270000|2021-06-23 19:24:30|12842.42|12722.42|12843.73|12723.73|12844.62|12724.62|12842.42|12722.42|10
1624476280000|2021-06-23 19:24:40|12843.04|12723.04|12843.65|12723.65|12843.65|12723.65|12842.88|12722.88|8
1624476290000|2021-06-23 19:24:50|12843.99|12723.99|12844.52|12724.52|12844.52|12724.52|12843.15|12723.15|9
1624476300000|2021-06-23 19:25:00|12845.41|12725.41|12844.89|12724.89|12845.79|12725.79|12844.89|12724.89|10
1624476310000|2021-06-23 19:25:10|12844.78|12724.78|12843.71|12723.71|12845.17|12725.17|12843.71|12723.71|9
1624476320000|2021-06-23 19:25:20|12843.24|12723.24|12842.07|12722.07|12843.24|12723.24|12841.36|12721.36|10
1624476330000|2021-06-23 19:25:30|12842.02|12722.02|12842.1|12722.1|12842.42|12722.42|12842.02|12722.02|8
1624476340000|2021-06-23 19:25:40|12841.99|12721.99|12842.75|12722.75|12842.75|12722.75|12841.99|12721.99|10
1624476350000|2021-06-23 19:25:50|12842.95|12722.95|12843.52|12723.52|12843.57|12723.57|12842.95|12722.95|8
1624476360000|2021-06-23 19:26:00|12843.48|12723.48|12844.67|12724.67|12844.67|12724.67|12843.46|12723.46|9
1624476370000|2021-06-23 19:26:10|12844.99|12724.99|12845.4|12725.4|12845.86|12725.86|12844.99|12724.99|10
1624476380000|2021-06-23 19:26:20|12845.9|12725.9|12848.97|12728.97|12848.97|12728.97|12845.9|12725.9|10
1624476390000|2021-06-23 19:26:30|12849.12|12729.12|12854.32|12734.32|12854.45|12734.45|12849.12|12729.12|10
1624476400000|2021-06-23 19:26:40|12854.3|12734.3|12855.1|12735.1|12855.58|12735.58|12854.3|12734.3|9
1624476410000|2021-06-23 19:26:50|12854.71|12734.71|12851.48|12731.48|12854.71|12734.71|12850.99|12730.99|10
1624476420000|2021-06-23 19:27:00|12851.2|12731.2|12852.87|12732.87|12852.87|12732.87|12851.2|12731.2|10
1624476430000|2021-06-23 19:27:10|12852.38|12732.38|12857.25|12737.25|12857.25|12737.25|12852.38|12732.38|10
1624476440000|2021-06-23 19:27:20|12857.08|12737.08|12859.38|12739.38|12859.42|12739.42|12857.08|12737.08|9
1624476450000|2021-06-23 19:27:30|12859.43|12739.43|12859.78|12739.78|12859.78|12739.78|12859.41|12739.41|7
1624476460000|2021-06-23 19:27:40|12860.2|12740.2|12860.64|12740.64|12860.71|12740.71|12860.2|12740.2|10
1624476470000|2021-06-23 19:27:50|12860.82|12740.82|12856.21|12736.21|12860.82|12740.82|12856.21|12736.21|8
1624476480000|2021-06-23 19:28:00|12855.99|12735.99|12853.81|12733.81|12856.31|12736.31|12853.81|12733.81|10
1624476490000|2021-06-23 19:28:10|12853.61|12733.61|12844.42|12724.42|12853.61|12733.61|12844.42|12724.42|10
1624476500000|2021-06-23 19:28:20|12843.91|12723.91|12835.92|12715.92|12843.91|12723.91|12835.92|12715.92|9
1624476510000|2021-06-23 19:28:30|12835.25|12715.25|12824.2|12704.2|12835.27|12715.27|12824.2|12704.2|10
1624476520000|2021-06-23 19:28:40|12823.89|12703.89|12821.41|12701.41|12823.89|12703.89|12819.79|12699.79|10
1624476530000|2021-06-23 19:28:50|12821.38|12701.38|12808.63|12688.63|12821.38|12701.38|12808.63|12688.63|10
1624476540000|2021-06-23 19:29:00|12806.73|12686.73|12804.88|12684.88|12807.65|12687.65|12804.88|12684.88|10
1624476550000|2021-06-23 19:29:10|12803.19|12683.19|12798.77|12678.77|12803.45|12683.45|12798.77|12678.77|10
1624476560000|2021-06-23 19:29:20|12798.75|12678.75|12798.77|12678.77|12799.06|12679.06|12797.73|12677.73|9
1624476570000|2021-06-23 19:29:30|12798.76|12678.76|12802.89|12682.89|12802.89|12682.89|12798.76|12678.76|10
1624476580000|2021-06-23 19:29:40|12802.73|12682.73|12798.86|12678.86|12802.73|12682.73|12798.86|12678.86|10
1624476590000|2021-06-23 19:29:50|12799.09|12679.09|12796.61|12676.61|12799.09|12679.09|12796.61|12676.61|9
1624476600000|2021-06-23 19:30:00|12796.63|12676.63|12796.69|12676.69|12796.69|12676.69|12794.66|12674.66|10
1624476610000|2021-06-23 19:30:10|12796.54|12676.54|12799.74|12679.74|12799.97|12679.97|12796.54|12676.54|10
1624476620000|2021-06-23 19:30:20|12800.2|12680.2|12801.76|12681.76|12802.12|12682.12|12800.2|12680.2|10
1624476630000|2021-06-23 19:30:30|12801.96|12681.96|12798.97|12678.97|12801.96|12681.96|12798.97|12678.97|10
1624476640000|2021-06-23 19:30:40|12798.31|12678.31|12791.86|12671.86|12798.31|12678.31|12791.86|12671.86|10
1624476650000|2021-06-23 19:30:50|12792.23|12672.23|12778.66|12658.66|12792.44|12672.44|12778.66|12658.66|10
1624476660000|2021-06-23 19:31:00|12777.9|12657.9|12778.52|12658.52|12779.26|12659.26|12777.9|12657.9|10
1624476670000|2021-06-23 19:31:10|12779.6|12659.6|12781.08|12661.08|12781.08|12661.08|12779.6|12659.6|10
1624476680000|2021-06-23 19:31:20|12781.29|12661.29|12784.95|12664.95|12784.95|12664.95|12781.29|12661.29|9
1624476690000|2021-06-23 19:31:30|12784.83|12664.83|12788.28|12668.28|12788.28|12668.28|12784.83|12664.83|9
1624476700000|2021-06-23 19:31:40|12789.98|12669.98|12794.96|12674.96|12794.96|12674.96|12789.98|12669.98|10
1624476710000|2021-06-23 19:31:50|12794.7|12674.7|12794.17|12674.17|12795.04|12675.04|12794.17|12674.17|8
1624476720000|2021-06-23 19:32:00|12793.76|12673.76|12789.81|12669.81|12793.76|12673.76|12789.81|12669.81|10
1624476730000|2021-06-23 19:32:10|12790.14|12670.14|12788.37|12668.37|12791.2|12671.2|12788.29|12668.29|10
1624476740000|2021-06-23 19:32:20|12788.48|12668.48|12787.8|12667.8|12788.66|12668.66|12787.03|12667.03|9
1624476750000|2021-06-23 19:32:30|12788.81|12668.81|12788.91|12668.91|12789.66|12669.66|12788.81|12668.81|10
1624476760000|2021-06-23 19:32:40|12787.84|12667.84|12791.04|12671.04|12791.04|12671.04|12787.84|12667.84|10
1624476770000|2021-06-23 19:32:50|12791.39|12671.39|12793.73|12673.73|12793.73|12673.73|12791.39|12671.39|10
1624476780000|2021-06-23 19:33:00|12794.81|12674.81|12797.75|12677.75|12797.75|12677.75|12794.81|12674.81|10
1624476790000|2021-06-23 19:33:10|12797.89|12677.89|12801.08|12681.08|12801.08|12681.08|12797.82|12677.82|10
1624476800000|2021-06-23 19:33:20|12801.02|12681.02|12798.6|12678.6|12801.35|12681.35|12798.55|12678.55|10
1624476810000|2021-06-23 19:33:30|12798.67|12678.67|12800.38|12680.38|12800.38|12680.38|12798.67|12678.67|8
1624476820000|2021-06-23 19:33:40|12799.2|12679.2|12799.06|12679.06|12799.89|12679.89|12799.02|12679.02|10
1624476830000|2021-06-23 19:33:50|12799.1|12679.1|12795.98|12675.98|12799.1|12679.1|12795.98|12675.98|9
1624476840000|2021-06-23 19:34:00|12795.9|12675.9|12793.64|12673.64|12795.9|12675.9|12793.64|12673.64|7
1624476850000|2021-06-23 19:34:10|12793.01|12673.01|12789.42|12669.42|12793.01|12673.01|12789.42|12669.42|10
1624476860000|2021-06-23 19:34:20|12789.11|12669.11|12787.89|12667.89|12789.11|12669.11|12787.87|12667.87|10
1624476870000|2021-06-23 19:34:30|12787.98|12667.98|12785.98|12665.98|12787.98|12667.98|12785.89|12665.89|10
1624476880000|2021-06-23 19:34:40|12785.8|12665.8|12783.72|12663.72|12785.8|12665.8|12783.72|12663.72|10
1624476890000|2021-06-23 19:34:50|12784.05|12664.05|12784.44|12664.44|12784.47|12664.47|12783.76|12663.76|10
1624476900000|2021-06-23 19:35:00|12784.82|12664.82|12785.87|12665.87|12785.87|12665.87|12784.82|12664.82|9
1624476910000|2021-06-23 19:35:10|12785.93|12665.93|12778.4|12658.4|12785.93|12665.93|12778.4|12658.4|10
1624476920000|2021-06-23 19:35:20|12778.42|12658.42|12778.8|12658.8|12778.96|12658.96|12777.32|12657.32|10
1624476930000|2021-06-23 19:35:30|12778.92|12658.92|12782.06|12662.06|12782.19|12662.19|12778.92|12658.92|10
1624476940000|2021-06-23 19:35:40|12782.58|12662.58|12792.75|12672.75|12792.95|12672.95|12782.58|12662.58|10
1624476950000|2021-06-23 19:35:50|12792.9|12672.9|12794.81|12674.81|12794.81|12674.81|12792.9|12672.9|10
1624476960000|2021-06-23 19:36:00|12794.71|12674.71|12797.82|12677.82|12797.82|12677.82|12794.6|12674.6|8
1624476970000|2021-06-23 19:36:10|12798.35|12678.35|12799.65|12679.65|12800.69|12680.69|12798.35|12678.35|9
1624476980000|2021-06-23 19:36:20|12799.3|12679.3|12799.49|12679.49|12800.02|12680.02|12799.3|12679.3|10
1624476990000|2021-06-23 19:36:30|12799.4|12679.4|12796.75|12676.75|12799.4|12679.4|12796.74|12676.74|10
1624477000000|2021-06-23 19:36:40|12796.87|12676.87|12795.34|12675.34|12796.87|12676.87|12794.22|12674.22|10
1624477010000|2021-06-23 19:36:50|12797.4|12677.4|12803.66|12683.66|12803.66|12683.66|12797.4|12677.4|10
1624477020000|2021-06-23 19:37:00|12803.46|12683.46|12804.29|12684.29|12804.29|12684.29|12802.28|12682.28|10
1624477030000|2021-06-23 19:37:10|12805.42|12685.42|12810.91|12690.91|12810.91|12690.91|12805.42|12685.42|10
1624477040000|2021-06-23 19:37:20|12810.92|12690.92|12816.72|12696.72|12817.59|12697.59|12810.92|12690.92|10
1624477050000|2021-06-23 19:37:30|12817.57|12697.57|12818.5|12698.5|12819.56|12699.56|12817.57|12697.57|10
1624477060000|2021-06-23 19:37:40|12818.96|12698.96|12819.98|12699.98|12819.98|12699.98|12818.42|12698.42|10
1624477070000|2021-06-23 19:37:50|12820.09|12700.09|12822.18|12702.18|12822.18|12702.18|12820.09|12700.09|10
1624477080000|2021-06-23 19:38:00|12822.56|12702.56|12823.57|12703.57|12823.77|12703.77|12819.88|12699.88|10
1624477090000|2021-06-23 19:38:10|12823.09|12703.09|12821.45|12701.45|12823.19|12703.19|12821.29|12701.29|10
1624477100000|2021-06-23 19:38:20|12820.95|12700.95|12814.65|12694.65|12820.95|12700.95|12814.65|12694.65|10
1624477110000|2021-06-23 19:38:30|12813.98|12693.98|12809.98|12689.98|12813.98|12693.98|12809.98|12689.98|10
1624477120000|2021-06-23 19:38:40|12809.74|12689.74|12808.06|12688.06|12809.74|12689.74|12807.05|12687.05|10
1624477130000|2021-06-23 19:38:50|12808.03|12688.03|12806.37|12686.37|12808.03|12688.03|12806.37|12686.37|10
1624477140000|2021-06-23 19:39:00|12806.11|12686.11|12802.72|12682.72|12806.11|12686.11|12802.72|12682.72|10
1624477150000|2021-06-23 19:39:10|12802.85|12682.85|12797.18|12677.18|12803.36|12683.36|12796.98|12676.98|10
1624477160000|2021-06-23 19:39:20|12797.39|12677.39|12795.99|12675.99|12797.39|12677.39|12795.99|12675.99|7
1624477170000|2021-06-23 19:39:30|12796.23|12676.23|12795.41|12675.41|12796.26|12676.26|12795.41|12675.41|7
1624477180000|2021-06-23 19:39:40|12795.44|12675.44|12787.31|12667.31|12795.44|12675.44|12787.31|12667.31|9
1624477190000|2021-06-23 19:39:50|12787.3|12667.3|12787.15|12667.15|12787.58|12667.58|12786.88|12666.88|9
1624477200000|2021-06-23 19:40:00|12787.32|12667.32|12787.3|12667.3|12787.43|12667.43|12787.21|12667.21|7
1624477210000|2021-06-23 19:40:10|12787.44|12667.44|12790.44|12670.44|12790.44|12670.44|12787.19|12667.19|10
1624477220000|2021-06-23 19:40:20|12790.46|12670.46|12797.32|12677.32|12797.32|12677.32|12790.46|12670.46|10
1624477230000|2021-06-23 19:40:30|12798.12|12678.12|12804.49|12684.49|12804.78|12684.78|12798.12|12678.12|7
1624477240000|2021-06-23 19:40:40|12804.81|12684.81|12812.68|12692.68|12812.82|12692.82|12804.81|12684.81|10
1624477250000|2021-06-23 19:40:50|12812.58|12692.58|12813.47|12693.47|12813.96|12693.96|12812.31|12692.31|10
1624477260000|2021-06-23 19:41:00|12813.98|12693.98|12815.69|12695.69|12815.8|12695.8|12813.98|12693.98|9
1624477270000|2021-06-23 19:41:10|12815.58|12695.58|12812.11|12692.11|12815.8|12695.8|12812.11|12692.11|10
1624477280000|2021-06-23 19:41:20|12811.86|12691.86|12808.91|12688.91|12811.86|12691.86|12808.91|12688.91|10
1624477290000|2021-06-23 19:41:30|12808.1|12688.1|12801.27|12681.27|12808.1|12688.1|12801.27|12681.27|10
1624477300000|2021-06-23 19:41:40|12800.59|12680.59|12798.85|12678.85|12800.59|12680.59|12798.15|12678.15|10
1624477310000|2021-06-23 19:41:50|12798.89|12678.89|12797.12|12677.12|12798.98|12678.98|12796.88|12676.88|9
1624477320000|2021-06-23 19:42:00|12797.01|12677.01|12797.13|12677.13|12797.36|12677.36|12796.93|12676.93|8
1624477330000|2021-06-23 19:42:10|12797.27|12677.27|12796.61|12676.61|12798.19|12678.19|12796.61|12676.61|10
1624477340000|2021-06-23 19:42:20|12795.9|12675.9|12792.73|12672.73|12795.9|12675.9|12792.73|12672.73|10
1624477350000|2021-06-23 19:42:30|12792.59|12672.59|12792.4|12672.4|12792.86|12672.86|12792.37|12672.37|9
1624477360000|2021-06-23 19:42:40|12792.28|12672.28|12791.5|12671.5|12792.28|12672.28|12791.04|12671.04|9
1624477370000|2021-06-23 19:42:50|12791.51|12671.51|12790.22|12670.22|12791.51|12671.51|12790.22|12670.22|10
1624477380000|2021-06-23 19:43:00|12790.53|12670.53|12788.94|12668.94|12790.89|12670.89|12788.94|12668.94|9
1624477390000|2021-06-23 19:43:10|12788.4|12668.4|12787.47|12667.47|12788.4|12668.4|12787.47|12667.47|9
1624477400000|2021-06-23 19:43:20|12786.54|12666.54|12784.34|12664.34|12786.57|12666.57|12784.34|12664.34|9
1624477410000|2021-06-23 19:43:30|12784.35|12664.35|12781.32|12661.32|12784.35|12664.35|12781.32|12661.32|10
1624477420000|2021-06-23 19:43:40|12781.14|12661.14|12778.37|12658.37|12781.14|12661.14|12778.37|12658.37|10
1624477430000|2021-06-23 19:43:50|12776.7|12656.7|12776.56|12656.56|12777.29|12657.29|12776.07|12656.07|10
1624477440000|2021-06-23 19:44:00|12775.81|12655.81|12773.59|12653.59|12775.81|12655.81|12773.46|12653.46|9
1624477450000|2021-06-23 19:44:10|12773.56|12653.56|12766.74|12646.74|12773.56|12653.56|12766.71|12646.71|9
1624477460000|2021-06-23 19:44:20|12766.37|12646.37|12763.76|12643.76|12766.37|12646.37|12763.43|12643.43|10
1624477470000|2021-06-23 19:44:30|12763.43|12643.43|12760.57|12640.57|12763.43|12643.43|12760.57|12640.57|9
1624477480000|2021-06-23 19:44:40|12759.8|12639.8|12752.56|12632.56|12759.8|12639.8|12752.56|12632.56|10
1624477490000|2021-06-23 19:44:50|12752.52|12632.52|12754.28|12634.28|12754.77|12634.77|12752.52|12632.52|10
1624477500000|2021-06-23 19:45:00|12754.43|12634.43|12757.26|12637.26|12757.26|12637.26|12754.17|12634.17|10
1624477510000|2021-06-23 19:45:10|12758|12638|12761.15|12641.15|12761.15|12641.15|12757.39|12637.39|10
1624477520000|2021-06-23 19:45:20|12761.32|12641.32|12761.95|12641.95|12763.55|12643.55|12761.32|12641.32|9
1624477530000|2021-06-23 19:45:30|12762.04|12642.04|12758.95|12638.95|12762.04|12642.04|12758.84|12638.84|10
1624477540000|2021-06-23 19:45:40|12758.83|12638.83|12755.27|12635.27|12758.83|12638.83|12755.27|12635.27|10
1624477550000|2021-06-23 19:45:50|12755.36|12635.36|12753.42|12633.42|12755.36|12635.36|12753.42|12633.42|9
1624477560000|2021-06-23 19:46:00|12753.36|12633.36|12752.1|12632.1|12753.36|12633.36|12752.1|12632.1|10
1624477570000|2021-06-23 19:46:10|12751.61|12631.61|12749.9|12629.9|12752.38|12632.38|12749.9|12629.9|9
1624477580000|2021-06-23 19:46:20|12750.46|12630.46|12752.94|12632.94|12752.94|12632.94|12750.46|12630.46|10
1624477590000|2021-06-23 19:46:30|12753.04|12633.04|12753.41|12633.41|12754.11|12634.11|12752.51|12632.51|10
1624477600000|2021-06-23 19:46:40|12753.38|12633.38|12749.75|12629.75|12753.38|12633.38|12749.75|12629.75|10
1624477610000|2021-06-23 19:46:50|12748.64|12628.64|12733.28|12613.28|12748.64|12628.64|12733.28|12613.28|10
1624477620000|2021-06-23 19:47:00|12731.48|12611.48|12728.62|12608.62|12731.48|12611.48|12728.62|12608.62|10
1624477630000|2021-06-23 19:47:10|12727.59|12607.59|12719.77|12599.77|12727.59|12607.59|12719.77|12599.77|10
1624477640000|2021-06-23 19:47:20|12719.58|12599.58|12721.03|12601.03|12721.03|12601.03|12718.74|12598.74|10
1624477650000|2021-06-23 19:47:30|12721.21|12601.21|12720.98|12600.98|12723.46|12603.46|12720.98|12600.98|10
1624477660000|2021-06-23 19:47:40|12720.78|12600.78|12717.74|12597.74|12720.78|12600.78|12717.47|12597.47|10
1624477670000|2021-06-23 19:47:50|12717|12597|12709.58|12589.58|12717|12597|12709.58|12589.58|10
1624477680000|2021-06-23 19:48:00|12709.5|12589.5|12709.77|12589.77|12709.77|12589.77|12708.85|12588.85|10
1624477690000|2021-06-23 19:48:10|12709.16|12589.16|12710.25|12590.25|12711|12591|12709.16|12589.16|10
1624477700000|2021-06-23 19:48:20|12710.86|12590.86|12712.33|12592.33|12712.33|12592.33|12710.66|12590.66|9
1624477710000|2021-06-23 19:48:30|12712.23|12592.23|12710.38|12590.38|12712.23|12592.23|12710.37|12590.37|10
1624477720000|2021-06-23 19:48:40|12709.25|12589.25|12709.47|12589.47|12709.47|12589.47|12708.89|12588.89|10
1624477730000|2021-06-23 19:48:50|12709.45|12589.45|12710.28|12590.28|12710.31|12590.31|12709.42|12589.42|10
1624477740000|2021-06-23 19:49:00|12710.4|12590.4|12710.89|12590.89|12711.25|12591.25|12710.4|12590.4|10
1624477750000|2021-06-23 19:49:10|12710.67|12590.67|12710.72|12590.72|12711.11|12591.11|12710.26|12590.26|10
1624477760000|2021-06-23 19:49:20|12710.67|12590.67|12709.77|12589.77|12711.12|12591.12|12709.77|12589.77|9
1624477770000|2021-06-23 19:49:30|12709.9|12589.9|12713.7|12593.7|12713.7|12593.7|12709.84|12589.84|10
1624477780000|2021-06-23 19:49:40|12714.51|12594.51|12715.19|12595.19|12715.4|12595.4|12714.51|12594.51|10
1624477790000|2021-06-23 19:49:50|12715.22|12595.22|12716.43|12596.43|12716.43|12596.43|12715.22|12595.22|9
1624477800000|2021-06-23 19:50:00|12717.12|12597.12|12720.03|12600.03|12720.03|12600.03|12717.01|12597.01|10
1624477810000|2021-06-23 19:50:10|12720.21|12600.21|12720.85|12600.85|12720.98|12600.98|12719.97|12599.97|10
1624477820000|2021-06-23 19:50:20|12721.62|12601.62|12723.3|12603.3|12723.37|12603.37|12721.62|12601.62|10
1624477830000|2021-06-23 19:50:30|12723.06|12603.06|12724.07|12604.07|12724.41|12604.41|12723.06|12603.06|8
1624477840000|2021-06-23 19:50:40|12724.3|12604.3|12722.78|12602.78|12725.2|12605.2|12722.67|12602.67|10
1624477850000|2021-06-23 19:50:50|12722.58|12602.58|12721.57|12601.57|12722.58|12602.58|12721.57|12601.57|8
1624477860000|2021-06-23 19:51:00|12721.47|12601.47|12717.24|12597.24|12721.47|12601.47|12717.24|12597.24|9
1624477870000|2021-06-23 19:51:10|12717.04|12597.04|12715.08|12595.08|12717.04|12597.04|12715.08|12595.08|10
1624477880000|2021-06-23 19:51:20|12713.76|12593.76|12711.76|12591.76|12713.78|12593.78|12711.76|12591.76|9
1624477890000|2021-06-23 19:51:30|12711.51|12591.51|12711.1|12591.1|12711.85|12591.85|12711.08|12591.08|10
1624477900000|2021-06-23 19:51:40|12711.08|12591.08|12709.53|12589.53|12711.08|12591.08|12709.53|12589.53|10
1624477910000|2021-06-23 19:51:50|12709.68|12589.68|12707.8|12587.8|12709.68|12589.68|12707.8|12587.8|10
1624477920000|2021-06-23 19:52:00|12707.71|12587.71|12707.92|12587.92|12707.92|12587.92|12707.08|12587.08|10
1624477930000|2021-06-23 19:52:10|12708.02|12588.02|12703.5|12583.5|12708.02|12588.02|12703.5|12583.5|9
1624477940000|2021-06-23 19:52:20|12702.88|12582.88|12701.65|12581.65|12702.93|12582.93|12701.6|12581.6|10
1624477950000|2021-06-23 19:52:30|12701.82|12581.82|12695.35|12575.35|12701.82|12581.82|12695.35|12575.35|9
1624477960000|2021-06-23 19:52:40|12694.39|12574.39|12690.18|12570.18|12694.39|12574.39|12690.18|12570.18|10
1624477970000|2021-06-23 19:52:50|12690.1|12570.1|12687.28|12567.28|12690.3|12570.3|12687.16|12567.16|10
1624477980000|2021-06-23 19:53:00|12687.26|12567.26|12684.29|12564.29|12687.26|12567.26|12684.29|12564.29|10
1624477990000|2021-06-23 19:53:10|12683.66|12563.66|12675.04|12555.04|12683.66|12563.66|12675.04|12555.04|10
1624478000000|2021-06-23 19:53:20|12675.36|12555.36|12673.42|12553.42|12675.55|12555.55|12673.42|12553.42|10
1624478010000|2021-06-23 19:53:30|12673.34|12553.34|12674.67|12554.67|12674.67|12554.67|12672.28|12552.28|9
1624478020000|2021-06-23 19:53:40|12674.75|12554.75|12675.24|12555.24|12675.24|12555.24|12674.55|12554.55|7
1624478030000|2021-06-23 19:53:50|12675.26|12555.26|12672.85|12552.85|12675.26|12555.26|12672.85|12552.85|10
1624478040000|2021-06-23 19:54:00|12673.31|12553.31|12676.01|12556.01|12676.01|12556.01|12673.28|12553.28|10
1624478050000|2021-06-23 19:54:10|12676.6|12556.6|12681.06|12561.06|12681.06|12561.06|12676.6|12556.6|10
1624478060000|2021-06-23 19:54:20|12681.44|12561.44|12680.19|12560.19|12682.2|12562.2|12680.19|12560.19|10
1624478070000|2021-06-23 19:54:30|12680.2|12560.2|12679.18|12559.18|12680.54|12560.54|12679.18|12559.18|10
1624478080000|2021-06-23 19:54:40|12678.66|12558.66|12675.36|12555.36|12678.66|12558.66|12675.36|12555.36|10
1624478090000|2021-06-23 19:54:50|12674.59|12554.59|12670.35|12550.35|12674.59|12554.59|12670.35|12550.35|10
1624478100000|2021-06-23 19:55:00|12669.99|12549.99|12669.11|12549.11|12669.99|12549.99|12668.06|12548.06|10
1624478110000|2021-06-23 19:55:10|12668.66|12548.66|12666.83|12546.83|12668.74|12548.74|12666.83|12546.83|6
1624478120000|2021-06-23 19:55:20|12666.91|12546.91|12666.72|12546.72|12666.95|12546.95|12666.12|12546.12|10
1624478130000|2021-06-23 19:55:30|12666.78|12546.78|12666.25|12546.25|12666.78|12546.78|12666.25|12546.25|8
1624478140000|2021-06-23 19:55:40|12665.92|12545.92|12662.44|12542.44|12665.92|12545.92|12662.44|12542.44|10
1624478150000|2021-06-23 19:55:50|12660.92|12540.92|12655.68|12535.68|12660.92|12540.92|12655.68|12535.68|10
1624478160000|2021-06-23 19:56:00|12655.48|12535.48|12646.15|12526.15|12655.48|12535.48|12646.15|12526.15|8
1624478170000|2021-06-23 19:56:10|12645.47|12525.47|12635.79|12515.79|12645.47|12525.47|12635.79|12515.79|10
1624478180000|2021-06-23 19:56:20|12635.32|12515.32|12628.28|12508.28|12635.32|12515.32|12627.49|12507.49|10
1624478190000|2021-06-23 19:56:30|12630.07|12510.07|12628.07|12508.07|12630.07|12510.07|12626.55|12506.55|10
1624478200000|2021-06-23 19:56:40|12628.44|12508.44|12629.4|12509.4|12630.69|12510.69|12627.95|12507.95|10
1624478210000|2021-06-23 19:56:50|12628.48|12508.48|12629.11|12509.11|12629.98|12509.98|12628.48|12508.48|10
1624478220000|2021-06-23 19:57:00|12629.42|12509.42|12625.76|12505.76|12629.42|12509.42|12625.76|12505.76|10
1624478230000|2021-06-23 19:57:10|12625.36|12505.36|12621.84|12501.84|12625.71|12505.71|12621.84|12501.84|10
1624478240000|2021-06-23 19:57:20|12620.76|12500.76|12623.45|12503.45|12623.45|12503.45|12620.76|12500.76|10
1624478250000|2021-06-23 19:57:30|12622.82|12502.82|12624.16|12504.16|12625.4|12505.4|12622.82|12502.82|10
1624478260000|2021-06-23 19:57:40|12622.64|12502.64|12617.26|12497.26|12622.64|12502.64|12617.26|12497.26|10
1624478270000|2021-06-23 19:57:50|12617.54|12497.54|12610.9|12490.9|12617.54|12497.54|12610.9|12490.9|10
1624478280000|2021-06-23 19:58:00|12610.64|12490.64|12608.53|12488.53|12610.64|12490.64|12608.53|12488.53|10
1624478290000|2021-06-23 19:58:10|12608.77|12488.77|12610.93|12490.93|12610.93|12490.93|12608.66|12488.66|10
1624478300000|2021-06-23 19:58:20|12611.29|12491.29|12613.28|12493.28|12613.42|12493.42|12611.29|12491.29|10
1624478310000|2021-06-23 19:58:30|12613.71|12493.71|12622.48|12502.48|12622.48|12502.48|12613.71|12493.71|10
1624478320000|2021-06-23 19:58:40|12624.87|12504.87|12625.66|12505.66|12626.17|12506.17|12624.72|12504.72|10
1624478330000|2021-06-23 19:58:50|12626.05|12506.05|12623.95|12503.95|12626.05|12506.05|12623.95|12503.95|10
1624478340000|2021-06-23 19:59:00|12623.7|12503.7|12621.09|12501.09|12623.7|12503.7|12621.01|12501.01|10
1624478350000|2021-06-23 19:59:10|12621.66|12501.66|12619.44|12499.44|12621.66|12501.66|12619.44|12499.44|10
1624478360000|2021-06-23 19:59:20|12618.22|12498.22|12617.02|12497.02|12618.5|12498.5|12617.01|12497.01|10
1624478370000|2021-06-23 19:59:30|12615.32|12495.32|12615.13|12495.13|12616.71|12496.71|12615.13|12495.13|9
1624478380000|2021-06-23 19:59:40|12614.83|12494.83|12611.67|12491.67|12614.83|12494.83|12611.67|12491.67|10
1624478390000|2021-06-23 19:59:50|12611.77|12491.77|12604.93|12484.93|12611.77|12491.77|12604.93|12484.93|10
1624478400000|2021-06-23 20:00:00|12602.49|12482.49|12597.29|12477.29|12602.49|12482.49|12597.15|12477.15|10
1624478410000|2021-06-23 20:00:10|12597.33|12477.33|12599.86|12479.86|12599.86|12479.86|12597.33|12477.33|10
1624478420000|2021-06-23 20:00:20|12601.03|12481.03|12608.02|12488.02|12608.08|12488.08|12601.03|12481.03|10
1624478430000|2021-06-23 20:00:30|12608.01|12488.01|12628.72|12508.72|12628.72|12508.72|12607.39|12487.39|10
1624478440000|2021-06-23 20:00:40|12630.88|12510.88|12637.44|12517.44|12637.44|12517.44|12630.88|12510.88|10
1624478450000|2021-06-23 20:00:50|12637.82|12517.82|12635.02|12515.02|12640.2|12520.2|12635.02|12515.02|10
1624478460000|2021-06-23 20:01:00|12634.35|12514.35|12633.84|12513.84|12634.35|12514.35|12631.36|12511.36|10
1624478470000|2021-06-23 20:01:10|12632.61|12512.61|12634.41|12514.41|12634.42|12514.42|12631.99|12511.99|9
1624478480000|2021-06-23 20:01:20|12634.86|12514.86|12642.37|12522.37|12642.37|12522.37|12634.61|12514.61|10
1624478490000|2021-06-23 20:01:30|12642.97|12522.97|12654.87|12534.87|12654.87|12534.87|12642.97|12522.97|10
1624478500000|2021-06-23 20:01:40|12655.45|12535.45|12660.11|12540.11|12660.11|12540.11|12655.45|12535.45|9
1624478510000|2021-06-23 20:01:50|12661.01|12541.01|12665.12|12545.12|12665.12|12545.12|12661.01|12541.01|10
1624478520000|2021-06-23 20:02:00|12664.54|12544.54|12668.94|12548.94|12668.94|12548.94|12664.54|12544.54|10
1624478530000|2021-06-23 20:02:10|12669.08|12549.08|12674.5|12554.5|12674.5|12554.5|12669.08|12549.08|10
1624478540000|2021-06-23 20:02:20|12676.16|12556.16|12675.15|12555.15|12678.73|12558.73|12675.15|12555.15|10
1624478550000|2021-06-23 20:02:30|12674.63|12554.63|12669.62|12549.62|12675.02|12555.02|12669.62|12549.62|10
1624478560000|2021-06-23 20:02:40|12669.89|12549.89|12677.25|12557.25|12677.52|12557.52|12669.89|12549.89|10
1624478570000|2021-06-23 20:02:50|12676.74|12556.74|12673.61|12553.61|12676.74|12556.74|12673.61|12553.61|10
1624478580000|2021-06-23 20:03:00|12672.37|12552.37|12667.11|12547.11|12672.37|12552.37|12667.11|12547.11|10
1624478590000|2021-06-23 20:03:10|12667.13|12547.13|12667.15|12547.15|12667.39|12547.39|12666.21|12546.21|9
1624478600000|2021-06-23 20:03:20|12666.97|12546.97|12657.35|12537.35|12666.97|12546.97|12657.35|12537.35|10
1624478610000|2021-06-23 20:03:30|12656.68|12536.68|12652.31|12532.31|12656.68|12536.68|12652.31|12532.31|10
1624478620000|2021-06-23 20:03:40|12651.78|12531.78|12642.55|12522.55|12651.78|12531.78|12642.55|12522.55|10
1624478630000|2021-06-23 20:03:50|12641.83|12521.83|12633.01|12513.01|12641.83|12521.83|12633.01|12513.01|10
1624478640000|2021-06-23 20:04:00|12632.66|12512.66|12628.02|12508.02|12632.66|12512.66|12627.81|12507.81|10
1624478650000|2021-06-23 20:04:10|12627.81|12507.81|12627.02|12507.02|12628.03|12508.03|12627.02|12507.02|9
1624478660000|2021-06-23 20:04:20|12626.83|12506.83|12622.12|12502.12|12626.83|12506.83|12622.12|12502.12|10
1624478670000|2021-06-23 20:04:30|12620.38|12500.38|12613.78|12493.78|12621.07|12501.07|12613.56|12493.56|10
1624478680000|2021-06-23 20:04:40|12611.94|12491.94|12595.89|12475.89|12611.94|12491.94|12595.89|12475.89|10
1624478690000|2021-06-23 20:04:50|12595.26|12475.26|12594.3|12474.3|12595.26|12475.26|12593.3|12473.3|10
1624478700000|2021-06-23 20:05:00|12594.17|12474.17|12584.26|12464.26|12594.17|12474.17|12584.26|12464.26|10
1624478710000|2021-06-23 20:05:10|12578.91|12458.91|12578.08|12458.08|12578.91|12458.91|12577.6|12457.6|10
1624478720000|2021-06-23 20:05:20|12577.89|12457.89|12572.14|12452.14|12578.32|12458.32|12572.14|12452.14|10
1624478730000|2021-06-23 20:05:30|12571.61|12451.61|12569.11|12449.11|12571.61|12451.61|12569.11|12449.11|10
1624478740000|2021-06-23 20:05:40|12569.04|12449.04|12569.07|12449.07|12569.45|12449.45|12567.97|12447.97|10
1624478750000|2021-06-23 20:05:50|12569.89|12449.89|12569.69|12449.69|12571.13|12451.13|12566.95|12446.95|10
1624478760000|2021-06-23 20:06:00|12570.56|12450.56|12578.93|12458.93|12578.93|12458.93|12570.56|12450.56|10
1624478770000|2021-06-23 20:06:10|12579.17|12459.17|12589.11|12469.11|12589.11|12469.11|12579.17|12459.17|10
1624478780000|2021-06-23 20:06:20|12591.99|12471.99|12610.17|12490.17|12610.17|12490.17|12591.99|12471.99|10
1624478790000|2021-06-23 20:06:30|12611.86|12491.86|12618.7|12498.7|12618.7|12498.7|12611.86|12491.86|10
1624478800000|2021-06-23 20:06:40|12620|12500|12621.18|12501.18|12621.55|12501.55|12619.98|12499.98|9
1624478810000|2021-06-23 20:06:50|12622.09|12502.09|12620.48|12500.48|12622.23|12502.23|12620.48|12500.48|10
1624478820000|2021-06-23 20:07:00|12622.32|12502.32|12626.82|12506.82|12626.82|12506.82|12622.32|12502.32|10
1624478830000|2021-06-23 20:07:10|12627.56|12507.56|12648.69|12528.69|12648.69|12528.69|12627.56|12507.56|10
1624478840000|2021-06-23 20:07:20|12649.02|12529.02|12656.53|12536.53|12657.09|12537.09|12649.02|12529.02|10
1624478850000|2021-06-23 20:07:30|12659.09|12539.09|12659.85|12539.85|12661.93|12541.93|12659.09|12539.09|10
1624478860000|2021-06-23 20:07:40|12658.58|12538.58|12649.49|12529.49|12658.58|12538.58|12648.32|12528.32|10
1624478870000|2021-06-23 20:07:50|12650.48|12530.48|12658.61|12538.61|12658.61|12538.61|12650.48|12530.48|10
1624478880000|2021-06-23 20:08:00|12660.56|12540.56|12667.58|12547.58|12667.58|12547.58|12660.56|12540.56|10
1624478890000|2021-06-23 20:08:10|12668.19|12548.19|12666.64|12546.64|12668.2|12548.2|12664.84|12544.84|10
1624478900000|2021-06-23 20:08:20|12666.66|12546.66|12665.32|12545.32|12666.66|12546.66|12664.71|12544.71|10
1624478910000|2021-06-23 20:08:30|12666.28|12546.28|12667.88|12547.88|12667.88|12547.88|12666.28|12546.28|10
1624478920000|2021-06-23 20:08:40|12668.01|12548.01|12674.76|12554.76|12674.76|12554.76|12668.01|12548.01|10
1624478930000|2021-06-23 20:08:50|12676.66|12556.66|12684.42|12564.42|12684.42|12564.42|12676.66|12556.66|10
1624478940000|2021-06-23 20:09:00|12685.34|12565.34|12702.41|12582.41|12702.41|12582.41|12685.34|12565.34|10
1624478950000|2021-06-23 20:09:10|12702.87|12582.87|12707.18|12587.18|12707.18|12587.18|12702.87|12582.87|10
1624478960000|2021-06-23 20:09:20|12706.91|12586.91|12706.34|12586.34|12707.3|12587.3|12705.88|12585.88|10
1624478970000|2021-06-23 20:09:30|12705.04|12585.04|12707.56|12587.56|12710.51|12590.51|12705.04|12585.04|10
1624478980000|2021-06-23 20:09:40|12707.25|12587.25|12703.96|12583.96|12707.25|12587.25|12703.96|12583.96|10
1624478990000|2021-06-23 20:09:50|12702.29|12582.29|12694.54|12574.54|12702.5|12582.5|12694.36|12574.36|10
1624479000000|2021-06-23 20:10:00|12694.16|12574.16|12693.12|12573.12|12694.16|12574.16|12691|12571|10
1624479010000|2021-06-23 20:10:10|12692.33|12572.33|12695.56|12575.56|12695.56|12575.56|12692.33|12572.33|10
1624479020000|2021-06-23 20:10:20|12696.68|12576.68|12708.46|12588.46|12708.46|12588.46|12696.68|12576.68|10
1624479030000|2021-06-23 20:10:30|12708.92|12588.92|12712.77|12592.77|12712.77|12592.77|12708.92|12588.92|9
1624479040000|2021-06-23 20:10:40|12713.12|12593.12|12716.6|12596.6|12716.6|12596.6|12713.12|12593.12|10
1624479050000|2021-06-23 20:10:50|12716.75|12596.75|12721.05|12601.05|12721.16|12601.16|12716.75|12596.75|10
1624479060000|2021-06-23 20:11:00|12721.63|12601.63|12723.97|12603.97|12723.97|12603.97|12721.63|12601.63|10
1624479070000|2021-06-23 20:11:10|12725.06|12605.06|12726.17|12606.17|12726.17|12606.17|12725|12605|9
1624479080000|2021-06-23 20:11:20|12726.46|12606.46|12729.32|12609.32|12729.32|12609.32|12726.46|12606.46|9
1624479090000|2021-06-23 20:11:30|12730.18|12610.18|12732.67|12612.67|12732.67|12612.67|12730.18|12610.18|9
1624479100000|2021-06-23 20:11:40|12732.72|12612.72|12735.49|12615.49|12735.49|12615.49|12732.72|12612.72|9
1624479110000|2021-06-23 20:11:50|12736.01|12616.01|12736.18|12616.18|12738.63|12618.63|12736.01|12616.01|10
1624479120000|2021-06-23 20:12:00|12735.86|12615.86|12735.24|12615.24|12735.86|12615.86|12734.58|12614.58|9
1624479130000|2021-06-23 20:12:10|12734.15|12614.15|12730.81|12610.81|12734.15|12614.15|12730.78|12610.78|10
1624479140000|2021-06-23 20:12:20|12731.18|12611.18|12730.13|12610.13|12731.18|12611.18|12730.01|12610.01|10
1624479150000|2021-06-23 20:12:30|12730.66|12610.66|12728.25|12608.25|12730.67|12610.67|12728.11|12608.11|10
1624479160000|2021-06-23 20:12:40|12728.01|12608.01|12726.18|12606.18|12728.01|12608.01|12726.18|12606.18|10
1624479170000|2021-06-23 20:12:50|12725.74|12605.74|12721.27|12601.27|12725.74|12605.74|12720.75|12600.75|10
1624479180000|2021-06-23 20:13:00|12721.51|12601.51|12722.07|12602.07|12722.07|12602.07|12720.73|12600.73|10
1624479190000|2021-06-23 20:13:10|12722.1|12602.1|12722.19|12602.19|12722.95|12602.95|12722.03|12602.03|10
1624479200000|2021-06-23 20:13:20|12722.26|12602.26|12729.44|12609.44|12729.44|12609.44|12722.06|12602.06|9
1624479210000|2021-06-23 20:13:30|12729.88|12609.88|12735.21|12615.21|12735.21|12615.21|12729.06|12609.06|10
1624479220000|2021-06-23 20:13:40|12735.64|12615.64|12739.01|12619.01|12739.03|12619.03|12735.64|12615.64|10
1624479230000|2021-06-23 20:13:50|12739.13|12619.13|12738.98|12618.98|12739.9|12619.9|12738.5|12618.5|10
1624479240000|2021-06-23 20:14:00|12739.33|12619.33|12740.42|12620.42|12741.21|12621.21|12739.33|12619.33|10
1624479250000|2021-06-23 20:14:10|12740.55|12620.55|12736.2|12616.2|12740.84|12620.84|12736.2|12616.2|10
1624479260000|2021-06-23 20:14:20|12735.59|12615.59|12734.7|12614.7|12735.8|12615.8|12734.7|12614.7|10
1624479270000|2021-06-23 20:14:30|12734.31|12614.31|12734.99|12614.99|12735.09|12615.09|12733.66|12613.66|10
1624479280000|2021-06-23 20:14:40|12735.17|12615.17|12736.2|12616.2|12736.2|12616.2|12735.03|12615.03|9
1624479290000|2021-06-23 20:14:50|12736.26|12616.26|12737.65|12617.65|12737.65|12617.65|12736.26|12616.26|8
1624479300000|2021-06-23 20:15:00|12737.41|12617.41|12740.06|12620.06|12740.06|12620.06|12736.99|12616.99|10
1624479310000|2021-06-23 20:15:10|12740.07|12620.07|12747.73|12627.73|12747.73|12627.73|12740.07|12620.07|10
1624479320000|2021-06-23 20:15:20|12749.38|12629.38|12754.13|12634.13|12754.13|12634.13|12749.38|12629.38|10
1624479330000|2021-06-23 20:15:30|12754.37|12634.37|12762.15|12642.15|12762.15|12642.15|12754.37|12634.37|10
1624479340000|2021-06-23 20:15:40|12762.44|12642.44|12766.53|12646.53|12766.53|12646.53|12762.44|12642.44|10
1624479350000|2021-06-23 20:15:50|12767.29|12647.29|12772.09|12652.09|12772.46|12652.46|12767.29|12647.29|10
1624479360000|2021-06-23 20:16:00|12772.17|12652.17|12771.03|12651.03|12772.83|12652.83|12771|12651|10
1624479370000|2021-06-23 20:16:10|12771.02|12651.02|12767.79|12647.79|12771.02|12651.02|12767.31|12647.31|10
1624479380000|2021-06-23 20:16:20|12767.51|12647.51|12768.46|12648.46|12768.46|12648.46|12766.93|12646.93|10
1624479390000|2021-06-23 20:16:30|12768.33|12648.33|12770.94|12650.94|12770.94|12650.94|12768.18|12648.18|10
1624479400000|2021-06-23 20:16:40|12773.57|12653.57|12774.75|12654.75|12775.8|12655.8|12773.51|12653.51|9
1624479410000|2021-06-23 20:16:50|12775.38|12655.38|12777.27|12657.27|12777.27|12657.27|12775.38|12655.38|9
1624479420000|2021-06-23 20:17:00|12777.26|12657.26|12778.06|12658.06|12778.06|12658.06|12776.69|12656.69|10
1624479430000|2021-06-23 20:17:10|12778.23|12658.23|12779.72|12659.72|12780.87|12660.87|12778.23|12658.23|10
1624479440000|2021-06-23 20:17:20|12779.55|12659.55|12781.99|12661.99|12781.99|12661.99|12779.55|12659.55|9
1624479450000|2021-06-23 20:17:30|12782.36|12662.36|12781.13|12661.13|12782.36|12662.36|12780.13|12660.13|10
1624479460000|2021-06-23 20:17:40|12781.18|12661.18|12778.21|12658.21|12781.18|12661.18|12778.21|12658.21|10
1624479470000|2021-06-23 20:17:50|12779.14|12659.14|12778.5|12658.5|12779.14|12659.14|12778.2|12658.2|9
1624479480000|2021-06-23 20:18:00|12777.96|12657.96|12776.31|12656.31|12777.96|12657.96|12776.3|12656.3|10
1624479490000|2021-06-23 20:18:10|12776.46|12656.46|12776.67|12656.67|12776.9|12656.9|12776.42|12656.42|9
1624479500000|2021-06-23 20:18:20|12776.7|12656.7|12776.86|12656.86|12776.87|12656.87|12776.61|12656.61|8
1624479510000|2021-06-23 20:18:30|12776.84|12656.84|12776.61|12656.61|12776.88|12656.88|12776.61|12656.61|8
1624479520000|2021-06-23 20:18:40|12776.88|12656.88|12775.4|12655.4|12776.9|12656.9|12775.4|12655.4|8
1624479530000|2021-06-23 20:18:50|12775.53|12655.53|12776.38|12656.38|12776.4|12656.4|12775.42|12655.42|10
1624479540000|2021-06-23 20:19:00|12776.65|12656.65|12779.68|12659.68|12779.68|12659.68|12776.54|12656.54|9
1624479550000|2021-06-23 20:19:10|12780.58|12660.58|12783.62|12663.62|12783.7|12663.7|12780.54|12660.54|10
1624479560000|2021-06-23 20:19:20|12783.64|12663.64|12783.96|12663.96|12784.79|12664.79|12783.62|12663.62|10
1624479570000|2021-06-23 20:19:30|12783.92|12663.92|12782.77|12662.77|12783.97|12663.97|12782.77|12662.77|9
1624479580000|2021-06-23 20:19:40|12782.93|12662.93|12789.48|12669.48|12789.48|12669.48|12782.49|12662.49|10
1624479590000|2021-06-23 20:19:50|12789.67|12669.67|12796.13|12676.13|12796.13|12676.13|12789.67|12669.67|10
1624479600000|2021-06-23 20:20:00|12795.95|12675.95|12796.56|12676.56|12796.56|12676.56|12795.82|12675.82|8
1624479610000|2021-06-23 20:20:10|12796.04|12676.04|12790.42|12670.42|12796.04|12676.04|12790.42|12670.42|10
1624479620000|2021-06-23 20:20:20|12788.44|12668.44|12782.69|12662.69|12788.44|12668.44|12782.69|12662.69|10
1624479630000|2021-06-23 20:20:30|12782.04|12662.04|12776.94|12656.94|12782.04|12662.04|12776.94|12656.94|10
1624479640000|2021-06-23 20:20:40|12776.2|12656.2|12774.81|12654.81|12776.2|12656.2|12774.48|12654.48|10
1624479650000|2021-06-23 20:20:50|12774.78|12654.78|12773.35|12653.35|12775.02|12655.02|12773.24|12653.24|9
1624479660000|2021-06-23 20:21:00|12772.72|12652.72|12757.9|12637.9|12772.72|12652.72|12757.9|12637.9|10
1624479670000|2021-06-23 20:21:10|12753.58|12633.58|12732.99|12612.99|12753.58|12633.58|12732.99|12612.99|10
1624479680000|2021-06-23 20:21:20|12732.73|12612.73|12731.9|12611.9|12732.73|12612.73|12731.21|12611.21|10
1624479690000|2021-06-23 20:21:30|12731.84|12611.84|12734.2|12614.2|12734.2|12614.2|12731.84|12611.84|10
1624479700000|2021-06-23 20:21:40|12734.7|12614.7|12732.53|12612.53|12734.7|12614.7|12732.47|12612.47|10
1624479710000|2021-06-23 20:21:50|12732.97|12612.97|12731.01|12611.01|12733.36|12613.36|12731.01|12611.01|10
1624479720000|2021-06-23 20:22:00|12730.63|12610.63|12726.5|12606.5|12730.63|12610.63|12726.45|12606.45|10
1624479730000|2021-06-23 20:22:10|12726.44|12606.44|12715.61|12595.61|12726.44|12606.44|12715.61|12595.61|10
1624479740000|2021-06-23 20:22:20|12714.05|12594.05|12708.61|12588.61|12714.05|12594.05|12708.61|12588.61|10
1624479750000|2021-06-23 20:22:30|12708.5|12588.5|12706.31|12586.31|12708.5|12588.5|12706.31|12586.31|10
1624479760000|2021-06-23 20:22:40|12705.34|12585.34|12701.9|12581.9|12705.34|12585.34|12701.31|12581.31|10
1624479770000|2021-06-23 20:22:50|12702.07|12582.07|12702.17|12582.17|12702.36|12582.36|12701.34|12581.34|10
1624479780000|2021-06-23 20:23:00|12703.1|12583.1|12709.75|12589.75|12709.77|12589.77|12703.1|12583.1|10
1624479790000|2021-06-23 20:23:10|12711.53|12591.53|12716.15|12596.15|12716.15|12596.15|12711.53|12591.53|10
1624479800000|2021-06-23 20:23:20|12716.32|12596.32|12707.75|12587.75|12716.32|12596.32|12707.75|12587.75|10
1624479810000|2021-06-23 20:23:30|12704.5|12584.5|12697.68|12577.68|12704.5|12584.5|12697.68|12577.68|10
1624479820000|2021-06-23 20:23:40|12697.56|12577.56|12689.21|12569.21|12697.56|12577.56|12689.21|12569.21|10
1624479830000|2021-06-23 20:23:50|12688.1|12568.1|12684.27|12564.27|12688.1|12568.1|12684.27|12564.27|10
1624479840000|2021-06-23 20:24:00|12683.91|12563.91|12679.15|12559.15|12683.91|12563.91|12678.28|12558.28|10
1624479850000|2021-06-23 20:24:10|12679.27|12559.27|12676.27|12556.27|12679.27|12559.27|12675.98|12555.98|10
1624479860000|2021-06-23 20:24:20|12677.56|12557.56|12678.53|12558.53|12679.49|12559.49|12677.38|12557.38|9
1624479870000|2021-06-23 20:24:30|12679.72|12559.72|12680.1|12560.1|12680.32|12560.32|12679.71|12559.71|10
1624479880000|2021-06-23 20:24:40|12680.03|12560.03|12680.85|12560.85|12681.08|12561.08|12679.79|12559.79|10
1624479890000|2021-06-23 20:24:50|12680.76|12560.76|12681.39|12561.39|12682.4|12562.4|12680.76|12560.76|10
1624479900000|2021-06-23 20:25:00|12681.26|12561.26|12681.96|12561.96|12682.54|12562.54|12681.24|12561.24|10
1624479910000|2021-06-23 20:25:10|12681.64|12561.64|12684.27|12564.27|12684.27|12564.27|12681.27|12561.27|10
1624479920000|2021-06-23 20:25:20|12684.67|12564.67|12688.01|12568.01|12688.04|12568.04|12684.67|12564.67|10
1624479930000|2021-06-23 20:25:30|12688.32|12568.32|12691.85|12571.85|12691.93|12571.93|12688.32|12568.32|9
1624479940000|2021-06-23 20:25:40|12691.88|12571.88|12693.87|12573.87|12694.21|12574.21|12691.88|12571.88|8
1624479950000|2021-06-23 20:25:50|12692.94|12572.94|12691.19|12571.19|12692.96|12572.96|12691.19|12571.19|10
1624479960000|2021-06-23 20:26:00|12691.18|12571.18|12693.57|12573.57|12694.81|12574.81|12691.18|12571.18|9
1624479970000|2021-06-23 20:26:10|12693.51|12573.51|12694.05|12574.05|12694.1|12574.1|12693.35|12573.35|10
1624479980000|2021-06-23 20:26:20|12693.88|12573.88|12693.14|12573.14|12694.28|12574.28|12693.14|12573.14|9
1624479990000|2021-06-23 20:26:30|12693.38|12573.38|12694.31|12574.31|12694.76|12574.76|12693.15|12573.15|10
1624480000000|2021-06-23 20:26:40|12694.78|12574.78|12695.01|12575.01|12695.01|12575.01|12694.77|12574.77|7
1624480010000|2021-06-23 20:26:50|12695.12|12575.12|12695.46|12575.46|12695.99|12575.99|12695.12|12575.12|9
1624480020000|2021-06-23 20:27:00|12695.44|12575.44|12696.17|12576.17|12696.17|12576.17|12695.27|12575.27|10
1624480030000|2021-06-23 20:27:10|12696.37|12576.37|12695.39|12575.39|12696.37|12576.37|12695.39|12575.39|9
1624480040000|2021-06-23 20:27:20|12695.15|12575.15|12696.21|12576.21|12696.21|12576.21|12695.15|12575.15|9
1624480050000|2021-06-23 20:27:30|12696.46|12576.46|12698.59|12578.59|12698.59|12578.59|12696.46|12576.46|10
1624480060000|2021-06-23 20:27:40|12698.64|12578.64|12703.21|12583.21|12703.21|12583.21|12698.64|12578.64|9
1624480070000|2021-06-23 20:27:50|12704.63|12584.63|12708.43|12588.43|12708.54|12588.54|12704.63|12584.63|10
1624480080000|2021-06-23 20:28:00|12711.9|12591.9|12719.75|12599.75|12721.16|12601.16|12711.9|12591.9|10
1624480090000|2021-06-23 20:28:10|12719.77|12599.77|12721.39|12601.39|12721.39|12601.39|12719.77|12599.77|9
1624480100000|2021-06-23 20:28:20|12721.32|12601.32|12724.63|12604.63|12724.63|12604.63|12720.04|12600.04|10
1624480110000|2021-06-23 20:28:30|12724.98|12604.98|12727.66|12607.66|12727.66|12607.66|12724.97|12604.97|10
1624480120000|2021-06-23 20:28:40|12727.93|12607.93|12729.32|12609.32|12729.99|12609.99|12727.93|12607.93|10
1624480130000|2021-06-23 20:28:50|12730.35|12610.35|12733.97|12613.97|12733.97|12613.97|12730.35|12610.35|10
1624480140000|2021-06-23 20:29:00|12733.9|12613.9|12735.02|12615.02|12735.56|12615.56|12733.9|12613.9|9
1624480150000|2021-06-23 20:29:10|12735.58|12615.58|12737.2|12617.2|12737.2|12617.2|12735.58|12615.58|10
1624480160000|2021-06-23 20:29:20|12737.56|12617.56|12739.62|12619.62|12739.62|12619.62|12737.56|12617.56|10
1624480170000|2021-06-23 20:29:30|12740.2|12620.2|12744.26|12624.26|12744.26|12624.26|12740.2|12620.2|9
1624480180000|2021-06-23 20:29:40|12744.87|12624.87|12747.31|12627.31|12747.31|12627.31|12744.43|12624.43|9
1624480190000|2021-06-23 20:29:50|12747.79|12627.79|12750.23|12630.23|12750.23|12630.23|12747.79|12627.79|9
1624480200000|2021-06-23 20:30:00|12751.33|12631.33|12757.28|12637.28|12757.31|12637.31|12751.33|12631.33|10
1624480210000|2021-06-23 20:30:10|12758.15|12638.15|12759|12639|12759.13|12639.13|12757.71|12637.71|10
1624480220000|2021-06-23 20:30:20|12758.84|12638.84|12749.79|12629.79|12758.84|12638.84|12749.79|12629.79|9
1624480230000|2021-06-23 20:30:30|12749.57|12629.57|12742.01|12622.01|12749.57|12629.57|12741.86|12621.86|10
1624480240000|2021-06-23 20:30:40|12741.61|12621.61|12732.61|12612.61|12741.61|12621.61|12732.61|12612.61|10
1624480250000|2021-06-23 20:30:50|12733.39|12613.39|12732.36|12612.36|12734.07|12614.07|12731.86|12611.86|10
1624480260000|2021-06-23 20:31:00|12732.43|12612.43|12734.42|12614.42|12734.58|12614.58|12732.43|12612.43|10
1624480270000|2021-06-23 20:31:10|12734.93|12614.93|12737.84|12617.84|12737.84|12617.84|12734.93|12614.93|10
1624480280000|2021-06-23 20:31:20|12737.14|12617.14|12744.82|12624.82|12744.82|12624.82|12737.14|12617.14|10
1624480290000|2021-06-23 20:31:30|12745.14|12625.14|12754.14|12634.14|12754.48|12634.48|12745.14|12625.14|10
1624480300000|2021-06-23 20:31:40|12755.87|12635.87|12763.11|12643.11|12763.11|12643.11|12755.87|12635.87|10
1624480310000|2021-06-23 20:31:50|12763.45|12643.45|12774.06|12654.06|12774.71|12654.71|12763.45|12643.45|10
1624480320000|2021-06-23 20:32:00|12773.81|12653.81|12778.4|12658.4|12778.4|12658.4|12773.58|12653.58|10
1624480330000|2021-06-23 20:32:10|12778.17|12658.17|12776.89|12656.89|12778.67|12658.67|12776.89|12656.89|10
1624480340000|2021-06-23 20:32:20|12776.79|12656.79|12785.03|12665.03|12785.8|12665.8|12776.77|12656.77|10
1624480350000|2021-06-23 20:32:30|12785.1|12665.1|12788.31|12668.31|12788.31|12668.31|12784.75|12664.75|10
1624480360000|2021-06-23 20:32:40|12788.36|12668.36|12792.93|12672.93|12792.93|12672.93|12787.09|12667.09|10
1624480370000|2021-06-23 20:32:50|12793.66|12673.66|12798.83|12678.83|12798.83|12678.83|12793.66|12673.66|10
1624480380000|2021-06-23 20:33:00|12798.91|12678.91|12799.01|12679.01|12799.01|12679.01|12798.04|12678.04|10
1624480390000|2021-06-23 20:33:10|12799.33|12679.33|12800.14|12680.14|12800.92|12680.92|12799.33|12679.33|10
1624480400000|2021-06-23 20:33:20|12800.32|12680.32|12801.54|12681.54|12801.62|12681.62|12800.32|12680.32|9
1624480410000|2021-06-23 20:33:30|12802|12682|12802.55|12682.55|12802.56|12682.56|12801.86|12681.86|7
1624480420000|2021-06-23 20:33:40|12802.56|12682.56|12806.78|12686.78|12806.78|12686.78|12802.56|12682.56|10
1624480430000|2021-06-23 20:33:50|12807.15|12687.15|12810|12690|12810|12690|12807.15|12687.15|10
1624480440000|2021-06-23 20:34:00|12810.76|12690.76|12813.55|12693.55|12813.55|12693.55|12810.76|12690.76|10
1624480450000|2021-06-23 20:34:10|12813.76|12693.76|12812.41|12692.41|12814.4|12694.4|12812.41|12692.41|10
1624480460000|2021-06-23 20:34:20|12812.51|12692.51|12809.19|12689.19|12812.83|12692.83|12809.19|12689.19|9
1624480470000|2021-06-23 20:34:30|12809.81|12689.81|12814.64|12694.64|12814.64|12694.64|12809.72|12689.72|10
1624480480000|2021-06-23 20:34:40|12815.28|12695.28|12820.58|12700.58|12820.61|12700.61|12815.28|12695.28|10
1624480490000|2021-06-23 20:34:50|12820.56|12700.56|12822.35|12702.35|12822.35|12702.35|12820.56|12700.56|10
1624480500000|2021-06-23 20:35:00|12822.78|12702.78|12824.18|12704.18|12825.02|12705.02|12822.71|12702.71|10
1624480510000|2021-06-23 20:35:10|12822.22|12702.22|12819.05|12699.05|12822.31|12702.31|12819.05|12699.05|10
1624480520000|2021-06-23 20:35:20|12818.87|12698.87|12811.96|12691.96|12818.87|12698.87|12811.96|12691.96|10
1624480530000|2021-06-23 20:35:30|12810.76|12690.76|12807.25|12687.25|12810.76|12690.76|12807.25|12687.25|8
1624480540000|2021-06-23 20:35:40|12807.33|12687.33|12802.46|12682.46|12807.33|12687.33|12802.15|12682.15|10
1624480550000|2021-06-23 20:35:50|12801.58|12681.58|12800.71|12680.71|12802.11|12682.11|12800.71|12680.71|10
1624480560000|2021-06-23 20:36:00|12800.69|12680.69|12801.4|12681.4|12801.98|12681.98|12800.65|12680.65|10
1624480570000|2021-06-23 20:36:10|12802.01|12682.01|12802.75|12682.75|12802.75|12682.75|12802.01|12682.01|10
1624480580000|2021-06-23 20:36:20|12803.72|12683.72|12801.15|12681.15|12804.37|12684.37|12801.15|12681.15|10
1624480590000|2021-06-23 20:36:30|12800.6|12680.6|12799.69|12679.69|12800.73|12680.73|12798.47|12678.47|9
1624480600000|2021-06-23 20:36:40|12798.51|12678.51|12797.85|12677.85|12798.51|12678.51|12797.33|12677.33|10
1624480610000|2021-06-23 20:36:50|12797.69|12677.69|12794.27|12674.27|12797.69|12677.69|12794.27|12674.27|10
1624480620000|2021-06-23 20:37:00|12793.95|12673.95|12793.86|12673.86|12795.14|12675.14|12793.53|12673.53|10
1624480630000|2021-06-23 20:37:10|12793.84|12673.84|12793.94|12673.94|12794.23|12674.23|12793.33|12673.33|10
1624480640000|2021-06-23 20:37:20|12793.47|12673.47|12787.11|12667.11|12793.47|12673.47|12787.11|12667.11|10
1624480650000|2021-06-23 20:37:30|12786.28|12666.28|12784.02|12664.02|12786.28|12666.28|12784.02|12664.02|9
1624480660000|2021-06-23 20:37:40|12784.72|12664.72|12784.78|12664.78|12784.78|12664.78|12783.72|12663.72|10
1624480670000|2021-06-23 20:37:50|12784.17|12664.17|12785.16|12665.16|12785.2|12665.2|12784.17|12664.17|10
1624480680000|2021-06-23 20:38:00|12785.22|12665.22|12788.26|12668.26|12788.94|12668.94|12785.21|12665.21|10
1624480690000|2021-06-23 20:38:10|12789.26|12669.26|12787.78|12667.78|12789.86|12669.86|12787.78|12667.78|9
1624480700000|2021-06-23 20:38:20|12787.25|12667.25|12785.81|12665.81|12787.59|12667.59|12785.81|12665.81|10
1624480710000|2021-06-23 20:38:30|12785.82|12665.82|12782.67|12662.67|12785.82|12665.82|12782.67|12662.67|9
1624480720000|2021-06-23 20:38:40|12782.29|12662.29|12780.6|12660.6|12782.29|12662.29|12780.6|12660.6|9
1624480730000|2021-06-23 20:38:50|12780.54|12660.54|12777.68|12657.68|12780.54|12660.54|12777.68|12657.68|9
1624480740000|2021-06-23 20:39:00|12777.63|12657.63|12770.92|12650.92|12777.63|12657.63|12770.92|12650.92|10
1624480750000|2021-06-23 20:39:10|12770.73|12650.73|12771.16|12651.16|12771.55|12651.55|12770.26|12650.26|10
1624480760000|2021-06-23 20:39:20|12771.07|12651.07|12772.32|12652.32|12772.34|12652.34|12771.07|12651.07|10
1624480770000|2021-06-23 20:39:30|12772.74|12652.74|12774.68|12654.68|12774.84|12654.84|12772.56|12652.56|10
1624480780000|2021-06-23 20:39:40|12775.11|12655.11|12776.57|12656.57|12776.57|12656.57|12775.11|12655.11|10
1624480790000|2021-06-23 20:39:50|12777.33|12657.33|12783.41|12663.41|12783.41|12663.41|12777.33|12657.33|10
1624480800000|2021-06-23 20:40:00|12785.55|12665.55|12791.47|12671.47|12791.47|12671.47|12785.55|12665.55|9
1624480810000|2021-06-23 20:40:10|12791.74|12671.74|12795.94|12675.94|12795.99|12675.99|12791.7|12671.7|10
1624480820000|2021-06-23 20:40:20|12795.73|12675.73|12798.73|12678.73|12798.84|12678.84|12795.73|12675.73|10
1624480830000|2021-06-23 20:40:30|12798.69|12678.69|12798.21|12678.21|12798.69|12678.69|12798|12678|10
1624480840000|2021-06-23 20:40:40|12798.02|12678.02|12799.39|12679.39|12799.39|12679.39|12797.69|12677.69|9
1624480850000|2021-06-23 20:40:50|12799.49|12679.49|12798.47|12678.47|12799.49|12679.49|12798.38|12678.38|9
1624480860000|2021-06-23 20:41:00|12798.13|12678.13|12796.76|12676.76|12798.13|12678.13|12796.76|12676.76|10
1624480870000|2021-06-23 20:41:10|12796.78|12676.78|12798.47|12678.47|12798.47|12678.47|12796.78|12676.78|9
1624480880000|2021-06-23 20:41:20|12799.49|12679.49|12810.99|12690.99|12810.99|12690.99|12799.49|12679.49|10
1624480890000|2021-06-23 20:41:30|12811.34|12691.34|12814.3|12694.3|12814.57|12694.57|12811.34|12691.34|10
1624480900000|2021-06-23 20:41:40|12814.74|12694.74|12818.84|12698.84|12818.84|12698.84|12814.74|12694.74|10
1624480910000|2021-06-23 20:41:50|12818.34|12698.34|12819.15|12699.15|12819.15|12699.15|12817.05|12697.05|10
1624480920000|2021-06-23 20:42:00|12819.87|12699.87|12818.58|12698.58|12821.91|12701.91|12818.55|12698.55|10
1624480930000|2021-06-23 20:42:10|12818.44|12698.44|12812.66|12692.66|12818.44|12698.44|12812.66|12692.66|10
1624480940000|2021-06-23 20:42:20|12812.6|12692.6|12808.84|12688.84|12812.61|12692.61|12808.84|12688.84|10
1624480950000|2021-06-23 20:42:30|12807.61|12687.61|12801.43|12681.43|12807.61|12687.61|12801.43|12681.43|10
1624480960000|2021-06-23 20:42:40|12800.95|12680.95|12798.45|12678.45|12800.95|12680.95|12798.45|12678.45|10
1624480970000|2021-06-23 20:42:50|12798.28|12678.28|12798.88|12678.88|12798.88|12678.88|12798.01|12678.01|10
1624480980000|2021-06-23 20:43:00|12798.85|12678.85|12797.74|12677.74|12798.85|12678.85|12797.74|12677.74|10
1624480990000|2021-06-23 20:43:10|12797.13|12677.13|12798.95|12678.95|12798.95|12678.95|12797.13|12677.13|10
1624481000000|2021-06-23 20:43:20|12798.79|12678.79|12803.44|12683.44|12803.44|12683.44|12798.79|12678.79|10
1624481010000|2021-06-23 20:43:30|12803.87|12683.87|12810.12|12690.12|12810.12|12690.12|12803.87|12683.87|10
1624481020000|2021-06-23 20:43:40|12810.21|12690.21|12814.18|12694.18|12814.18|12694.18|12810.21|12690.21|10
1624481030000|2021-06-23 20:43:50|12815.76|12695.76|12819.56|12699.56|12819.56|12699.56|12815.76|12695.76|10
1624481040000|2021-06-23 20:44:00|12819.66|12699.66|12818.37|12698.37|12820.47|12700.47|12818.37|12698.37|10
1624481050000|2021-06-23 20:44:10|12817.7|12697.7|12815.92|12695.92|12817.7|12697.7|12815.92|12695.92|10
1624481060000|2021-06-23 20:44:20|12815.84|12695.84|12815.03|12695.03|12816.29|12696.29|12814.65|12694.65|10
1624481070000|2021-06-23 20:44:30|12815.22|12695.22|12815.57|12695.57|12815.57|12695.57|12815.22|12695.22|9
1624481080000|2021-06-23 20:44:40|12815.79|12695.79|12815.3|12695.3|12816.09|12696.09|12815.3|12695.3|8
1624481090000|2021-06-23 20:44:50|12815.42|12695.42|12818.33|12698.33|12818.36|12698.36|12815.42|12695.42|9
1624481100000|2021-06-23 20:45:00|12818.57|12698.57|12819.53|12699.53|12820.33|12700.33|12818.57|12698.57|10
1624481110000|2021-06-23 20:45:10|12819.29|12699.29|12814.89|12694.89|12819.37|12699.37|12814.89|12694.89|10
1624481120000|2021-06-23 20:45:20|12814.21|12694.21|12810.21|12690.21|12814.21|12694.21|12810.21|12690.21|9
1624481130000|2021-06-23 20:45:30|12810|12690|12805.42|12685.42|12810|12690|12805.42|12685.42|10
1624481140000|2021-06-23 20:45:40|12805.14|12685.14|12798.53|12678.53|12805.14|12685.14|12798.53|12678.53|10
1624481150000|2021-06-23 20:45:50|12797.25|12677.25|12787.53|12667.53|12797.25|12677.25|12787.53|12667.53|10
1624481160000|2021-06-23 20:46:00|12785.22|12665.22|12785.66|12665.66|12786.07|12666.07|12784.54|12664.54|10
1624481170000|2021-06-23 20:46:10|12786.18|12666.18|12786.94|12666.94|12786.94|12666.94|12785.54|12665.54|9
1624481180000|2021-06-23 20:46:20|12786.23|12666.23|12788.92|12668.92|12788.95|12668.95|12786.23|12666.23|10
1624481190000|2021-06-23 20:46:30|12789.33|12669.33|12788.72|12668.72|12790.03|12670.03|12788.72|12668.72|10
1624481200000|2021-06-23 20:46:40|12787.91|12667.91|12787.56|12667.56|12788.24|12668.24|12787.46|12667.46|10
1624481210000|2021-06-23 20:46:50|12787.21|12667.21|12784.93|12664.93|12787.21|12667.21|12784.93|12664.93|9
1624481220000|2021-06-23 20:47:00|12784.98|12664.98|12782.16|12662.16|12785.05|12665.05|12782.16|12662.16|9
1624481230000|2021-06-23 20:47:10|12782.05|12662.05|12781.47|12661.47|12782.15|12662.15|12781.35|12661.35|10
1624481240000|2021-06-23 20:47:20|12781.58|12661.58|12779.17|12659.17|12781.58|12661.58|12779.17|12659.17|10
1624481250000|2021-06-23 20:47:30|12779|12659|12773.88|12653.88|12779|12659|12773.88|12653.88|10
1624481260000|2021-06-23 20:47:40|12773.34|12653.34|12771.45|12651.45|12773.34|12653.34|12771.05|12651.05|10
1624481270000|2021-06-23 20:47:50|12771.64|12651.64|12770.86|12650.86|12771.68|12651.68|12770.78|12650.78|10
1624481280000|2021-06-23 20:48:00|12770.67|12650.67|12769.13|12649.13|12770.67|12650.67|12769.06|12649.06|9
1624481290000|2021-06-23 20:48:10|12768.23|12648.23|12768.68|12648.68|12768.72|12648.72|12768.11|12648.11|10
1624481300000|2021-06-23 20:48:20|12768.47|12648.47|12765.25|12645.25|12768.47|12648.47|12765.25|12645.25|10
1624481310000|2021-06-23 20:48:30|12764.06|12644.06|12756.94|12636.94|12764.06|12644.06|12756.94|12636.94|10
1624481320000|2021-06-23 20:48:40|12756.84|12636.84|12756.65|12636.65|12756.84|12636.84|12755.99|12635.99|10
1624481330000|2021-06-23 20:48:50|12756.73|12636.73|12758.3|12638.3|12758.55|12638.55|12756.73|12636.73|10
1624481340000|2021-06-23 20:49:00|12758.25|12638.25|12758.95|12638.95|12758.95|12638.95|12757.86|12637.86|8
1624481350000|2021-06-23 20:49:10|12758.8|12638.8|12758.68|12638.68|12759.44|12639.44|12757.87|12637.87|10
1624481360000|2021-06-23 20:49:20|12758.9|12638.9|12763.48|12643.48|12763.48|12643.48|12758.9|12638.9|10
1624481370000|2021-06-23 20:49:30|12763.54|12643.54|12763.99|12643.99|12764.37|12644.37|12763.54|12643.54|8
1624481380000|2021-06-23 20:49:40|12764.04|12644.04|12765.87|12645.87|12765.87|12645.87|12763.54|12643.54|9
1624481390000|2021-06-23 20:49:50|12765.6|12645.6|12766.8|12646.8|12766.8|12646.8|12765.3|12645.3|10
1624481400000|2021-06-23 20:50:00|12766.87|12646.87|12767.49|12647.49|12767.9|12647.9|12766.7|12646.7|10
1624481410000|2021-06-23 20:50:10|12768.43|12648.43|12767.9|12647.9|12768.75|12648.75|12767.9|12647.9|10
1624481420000|2021-06-23 20:50:20|12767.89|12647.89|12762.52|12642.52|12767.89|12647.89|12762.52|12642.52|10
1624481430000|2021-06-23 20:50:30|12762.35|12642.35|12742.03|12622.03|12762.35|12642.35|12742.03|12622.03|10
1624481440000|2021-06-23 20:50:40|12740.36|12620.36|12735.86|12615.86|12740.36|12620.36|12735.86|12615.86|10
1624481450000|2021-06-23 20:50:50|12734.8|12614.8|12733.37|12613.37|12734.8|12614.8|12732.85|12612.85|10
1624481460000|2021-06-23 20:51:00|12733.34|12613.34|12732.13|12612.13|12733.81|12613.81|12732.11|12612.11|9
1624481470000|2021-06-23 20:51:10|12732.23|12612.23|12733.62|12613.62|12733.62|12613.62|12731.93|12611.93|9
1624481480000|2021-06-23 20:51:20|12733.31|12613.31|12730.17|12610.17|12733.32|12613.32|12730.17|12610.17|10
1624481490000|2021-06-23 20:51:30|12730.04|12610.04|12723.73|12603.73|12730.04|12610.04|12723.73|12603.73|9
1624481500000|2021-06-23 20:51:40|12723.13|12603.13|12721.27|12601.27|12723.13|12603.13|12721.27|12601.27|10
1624481510000|2021-06-23 20:51:50|12721.4|12601.4|12716.75|12596.75|12721.4|12601.4|12716.75|12596.75|10
1624481520000|2021-06-23 20:52:00|12716.42|12596.42|12713.34|12593.34|12716.42|12596.42|12713.34|12593.34|10
1624481530000|2021-06-23 20:52:10|12713.04|12593.04|12716|12596|12716|12596|12712.77|12592.77|10
1624481540000|2021-06-23 20:52:20|12716.01|12596.01|12721.67|12601.67|12721.67|12601.67|12716.01|12596.01|10
1624481550000|2021-06-23 20:52:30|12721.92|12601.92|12727.05|12607.05|12727.2|12607.2|12721.92|12601.92|10
1624481560000|2021-06-23 20:52:40|12728.57|12608.57|12728.11|12608.11|12728.79|12608.79|12728.11|12608.11|10
1624481570000|2021-06-23 20:52:50|12727.64|12607.64|12725.31|12605.31|12728.08|12608.08|12725.31|12605.31|10
1624481580000|2021-06-23 20:53:00|12725.34|12605.34|12722.5|12602.5|12725.34|12605.34|12722.5|12602.5|10
1624481590000|2021-06-23 20:53:10|12722.02|12602.02|12721.93|12601.93|12722.23|12602.23|12721.39|12601.39|10
1624481600000|2021-06-23 20:53:20|12721.52|12601.52|12716.16|12596.16|12721.52|12601.52|12716.16|12596.16|10
1624481610000|2021-06-23 20:53:30|12716.08|12596.08|12713.81|12593.81|12716.08|12596.08|12713.81|12593.81|10
1624481620000|2021-06-23 20:53:40|12713.75|12593.75|12709.45|12589.45|12713.75|12593.75|12709.45|12589.45|10
1624481630000|2021-06-23 20:53:50|12709.42|12589.42|12705.27|12585.27|12709.42|12589.42|12705.27|12585.27|9
1624481640000|2021-06-23 20:54:00|12705.49|12585.49|12702.75|12582.75|12706.19|12586.19|12702.75|12582.75|10
1624481650000|2021-06-23 20:54:10|12702.35|12582.35|12699.6|12579.6|12702.35|12582.35|12699.42|12579.42|10
1624481660000|2021-06-23 20:54:20|12699.35|12579.35|12697.51|12577.51|12699.35|12579.35|12697.51|12577.51|10
1624481670000|2021-06-23 20:54:30|12697.12|12577.12|12699.97|12579.97|12700.39|12580.39|12697.12|12577.12|10
1624481680000|2021-06-23 20:54:40|12700.15|12580.15|12700.22|12580.22|12700.8|12580.8|12699.97|12579.97|9
1624481690000|2021-06-23 20:54:50|12699.95|12579.95|12699.05|12579.05|12700.64|12580.64|12699.05|12579.05|10
1624481700000|2021-06-23 20:55:00|12698.64|12578.64|12698.33|12578.33|12698.72|12578.72|12698.26|12578.26|10
1624481710000|2021-06-23 20:55:10|12698.41|12578.41|12694.27|12574.27|12698.72|12578.72|12694.27|12574.27|10
1624481720000|2021-06-23 20:55:20|12694.38|12574.38|12693.05|12573.05|12694.38|12574.38|12691.49|12571.49|10
1624481730000|2021-06-23 20:55:30|12693.63|12573.63|12692.21|12572.21|12693.63|12573.63|12692.21|12572.21|10
1624481740000|2021-06-23 20:55:40|12692.1|12572.1|12689.72|12569.72|12692.12|12572.12|12689.72|12569.72|10
1624481750000|2021-06-23 20:55:50|12689.81|12569.81|12687.54|12567.54|12689.81|12569.81|12687.54|12567.54|10
1624481760000|2021-06-23 20:56:00|12687.66|12567.66|12682.99|12562.99|12687.66|12567.66|12682.93|12562.93|10
1624481770000|2021-06-23 20:56:10|12683.97|12563.97|12690.35|12570.35|12690.35|12570.35|12683.97|12563.97|10
1624481780000|2021-06-23 20:56:20|12690.83|12570.83|12693.45|12573.45|12693.8|12573.8|12690.83|12570.83|10
1624481790000|2021-06-23 20:56:30|12693.3|12573.3|12695.27|12575.27|12695.27|12575.27|12692.78|12572.78|9
1624481800000|2021-06-23 20:56:40|12695.41|12575.41|12694.3|12574.3|12695.97|12575.97|12694.3|12574.3|10
1624481810000|2021-06-23 20:56:50|12694.29|12574.29|12690.72|12570.72|12694.29|12574.29|12690.72|12570.72|10
1624481820000|2021-06-23 20:57:00|12691.26|12571.26|12690.12|12570.12|12691.85|12571.85|12689.66|12569.66|10
1624481830000|2021-06-23 20:57:10|12690.69|12570.69|12688.58|12568.58|12690.92|12570.92|12688.58|12568.58|10
1624481840000|2021-06-23 20:57:20|12688.4|12568.4|12685.47|12565.47|12688.4|12568.4|12685.45|12565.45|10
1624481850000|2021-06-23 20:57:30|12685.34|12565.34|12685.42|12565.42|12685.78|12565.78|12685.02|12565.02|9
1624481860000|2021-06-23 20:57:40|12685.7|12565.7|12685.4|12565.4|12685.92|12565.92|12685.21|12565.21|9
1624481870000|2021-06-23 20:57:50|12685.18|12565.18|12681.74|12561.74|12685.18|12565.18|12681.74|12561.74|10
1624481880000|2021-06-23 20:58:00|12681.78|12561.78|12682.25|12562.25|12683.17|12563.17|12681.3|12561.3|10
1624481890000|2021-06-23 20:58:10|12681.59|12561.59|12681.58|12561.58|12682.94|12562.94|12681.42|12561.42|10
1624481900000|2021-06-23 20:58:20|12681.73|12561.73|12681.86|12561.86|12681.86|12561.86|12680.39|12560.39|9
1624481910000|2021-06-23 20:58:30|12681.61|12561.61|12686.22|12566.22|12686.22|12566.22|12681.11|12561.11|10
1624481920000|2021-06-23 20:58:40|12686.34|12566.34|12692.03|12572.03|12692.03|12572.03|12686.34|12566.34|10
1624481930000|2021-06-23 20:58:50|12693.28|12573.28|12696.16|12576.16|12696.16|12576.16|12693.28|12573.28|10
1624481940000|2021-06-23 20:59:00|12695.97|12575.97|12705.06|12585.06|12705.06|12585.06|12695.97|12575.97|10
1624481950000|2021-06-23 20:59:10|12706.26|12586.26|12714.73|12594.73|12714.73|12594.73|12706.26|12586.26|10
1624481960000|2021-06-23 20:59:20|12714.8|12594.8|12726.08|12606.08|12727.01|12607.01|12714.8|12594.8|10
1624481970000|2021-06-23 20:59:30|12725.24|12605.24|12723.1|12603.1|12725.6|12605.6|12723.1|12603.1|10
1624481980000|2021-06-23 20:59:40|12723.27|12603.27|12722.15|12602.15|12723.8|12603.8|12722.15|12602.15|10
1624481990000|2021-06-23 20:59:50|12722|12602|12722.06|12602.06|12722.89|12602.89|12721.97|12601.97|9
1624482000000|2021-06-23 21:00:00|12722.1|12602.1|12713.61|12593.61|12722.12|12602.12|12713.61|12593.61|10
1624482010000|2021-06-23 21:00:10|12712.33|12592.33|12706.57|12586.57|12712.33|12592.33|12706.57|12586.57|10
1624482020000|2021-06-23 21:00:20|12705.78|12585.78|12695.48|12575.48|12705.78|12585.78|12695.48|12575.48|10
1624482030000|2021-06-23 21:00:30|12695.07|12575.07|12690.85|12570.85|12695.07|12575.07|12690.85|12570.85|10
1624482040000|2021-06-23 21:00:40|12690.75|12570.75|12688.98|12568.98|12690.75|12570.75|12688.95|12568.95|10
1624482050000|2021-06-23 21:00:50|12688.83|12568.83|12687.65|12567.65|12688.83|12568.83|12686.91|12566.91|10
1624482060000|2021-06-23 21:01:00|12687.67|12567.67|12686.75|12566.75|12687.69|12567.69|12686.75|12566.75|10
1624482070000|2021-06-23 21:01:10|12686.97|12566.97|12688.84|12568.84|12688.89|12568.89|12686.97|12566.97|10
1624482080000|2021-06-23 21:01:20|12688.77|12568.77|12695.22|12575.22|12695.22|12575.22|12688.77|12568.77|10
1624482090000|2021-06-23 21:01:30|12696.48|12576.48|12704.1|12584.1|12704.1|12584.1|12696.48|12576.48|10
1624482100000|2021-06-23 21:01:40|12704.6|12584.6|12707.74|12587.74|12707.74|12587.74|12704.6|12584.6|10
1624482110000|2021-06-23 21:01:50|12707.03|12587.03|12710.46|12590.46|12710.46|12590.46|12707.03|12587.03|9
1624482120000|2021-06-23 21:02:00|12711.4|12591.4|12713.41|12593.41|12713.63|12593.63|12711.4|12591.4|9
1624482130000|2021-06-23 21:02:10|12713.81|12593.81|12730.58|12610.58|12730.58|12610.58|12713.81|12593.81|10
1624482140000|2021-06-23 21:02:20|12731.23|12611.23|12739.56|12619.56|12739.56|12619.56|12731.23|12611.23|10
1624482150000|2021-06-23 21:02:30|12739.99|12619.99|12742.75|12622.75|12742.75|12622.75|12739.99|12619.99|9
1624482160000|2021-06-23 21:02:40|12742.78|12622.78|12743.3|12623.3|12743.3|12623.3|12742.57|12622.57|10
1624482170000|2021-06-23 21:02:50|12743.5|12623.5|12746.38|12626.38|12746.38|12626.38|12743.5|12623.5|10
1624482180000|2021-06-23 21:03:00|12746.68|12626.68|12748.62|12628.62|12748.62|12628.62|12746.68|12626.68|9
1624482190000|2021-06-23 21:03:10|12748.86|12628.86|12748.02|12628.02|12748.97|12628.97|12748.02|12628.02|10
1624482200000|2021-06-23 21:03:20|12748.32|12628.32|12753.9|12633.9|12753.9|12633.9|12748.32|12628.32|10
1624482210000|2021-06-23 21:03:30|12754.71|12634.71|12760.16|12640.16|12760.91|12640.91|12754.71|12634.71|9
1624482220000|2021-06-23 21:03:40|12760.35|12640.35|12766.06|12646.06|12766.06|12646.06|12760.35|12640.35|10
1624482230000|2021-06-23 21:03:50|12766.22|12646.22|12767.36|12647.36|12767.69|12647.69|12766.22|12646.22|9
1624482240000|2021-06-23 21:04:00|12767.3|12647.3|12768.03|12648.03|12768.44|12648.44|12767.3|12647.3|8
1624482250000|2021-06-23 21:04:10|12769.57|12649.57|12770.02|12650.02|12770.69|12650.69|12769.57|12649.57|10
1624482260000|2021-06-23 21:04:20|12770.24|12650.24|12770.26|12650.26|12770.29|12650.29|12769.51|12649.51|9
1624482270000|2021-06-23 21:04:30|12770.1|12650.1|12769.1|12649.1|12770.1|12650.1|12769.1|12649.1|9
1624482280000|2021-06-23 21:04:40|12768.98|12648.98|12774.61|12654.61|12774.61|12654.61|12768.98|12648.98|10
1624482290000|2021-06-23 21:04:50|12775.27|12655.27|12779.65|12659.65|12779.65|12659.65|12775.27|12655.27|10
1624482300000|2021-06-23 21:05:00|12779.89|12659.89|12780.56|12660.56|12780.74|12660.74|12779.89|12659.89|10
1624482310000|2021-06-23 21:05:10|12780.93|12660.93|12780.05|12660.05|12781.56|12661.56|12779.77|12659.77|9
1624482320000|2021-06-23 21:05:20|12780.62|12660.62|12782.94|12662.94|12782.94|12662.94|12780.62|12660.62|10
1624482330000|2021-06-23 21:05:30|12782.68|12662.68|12787.56|12667.56|12787.56|12667.56|12782.68|12662.68|10
1624482340000|2021-06-23 21:05:40|12787.38|12667.38|12788.58|12668.58|12788.58|12668.58|12787.38|12667.38|10
1624482350000|2021-06-23 21:05:50|12788.54|12668.54|12788.95|12668.95|12788.99|12668.99|12788.37|12668.37|8
1624482360000|2021-06-23 21:06:00|12789.09|12669.09|12791.32|12671.32|12791.32|12671.32|12789.09|12669.09|10
1624482370000|2021-06-23 21:06:10|12791.11|12671.11|12792.45|12672.45|12792.45|12672.45|12791.11|12671.11|10
1624482380000|2021-06-23 21:06:20|12792.16|12672.16|12792.72|12672.72|12792.72|12672.72|12791.88|12671.88|7
1624482390000|2021-06-23 21:06:30|12793.16|12673.16|12793.56|12673.56|12793.76|12673.76|12793.16|12673.16|10
1624482400000|2021-06-23 21:06:40|12793.53|12673.53|12792.93|12672.93|12793.54|12673.54|12792.93|12672.93|10
1624482410000|2021-06-23 21:06:50|12793.07|12673.07|12792.85|12672.85|12793.09|12673.09|12792.65|12672.65|10
1624482420000|2021-06-23 21:07:00|12792.64|12672.64|12789.87|12669.87|12792.81|12672.81|12789.87|12669.87|10
1624482430000|2021-06-23 21:07:10|12789.24|12669.24|12787.7|12667.7|12789.24|12669.24|12787.7|12667.7|9
1624482440000|2021-06-23 21:07:20|12787.46|12667.46|12777.73|12657.73|12787.46|12667.46|12777.73|12657.73|10
1624482450000|2021-06-23 21:07:30|12774.8|12654.8|12769.37|12649.37|12774.8|12654.8|12769.33|12649.33|10
1624482460000|2021-06-23 21:07:40|12769.15|12649.15|12771.32|12651.32|12771.32|12651.32|12769.15|12649.15|10
1624482470000|2021-06-23 21:07:50|12771.8|12651.8|12770.75|12650.75|12772.3|12652.3|12770.75|12650.75|10
1624482480000|2021-06-23 21:08:00|12770.19|12650.19|12770.1|12650.1|12770.83|12650.83|12769.9|12649.9|10
1624482490000|2021-06-23 21:08:10|12769.97|12649.97|12774.77|12654.77|12774.77|12654.77|12769.97|12649.97|9
1624482500000|2021-06-23 21:08:20|12774.79|12654.79|12776.36|12656.36|12776.68|12656.68|12774.79|12654.79|10
1624482510000|2021-06-23 21:08:30|12775.93|12655.93|12777.82|12657.82|12777.82|12657.82|12775.47|12655.47|10
1624482520000|2021-06-23 21:08:40|12778.7|12658.7|12783.84|12663.84|12783.84|12663.84|12778.7|12658.7|10
1624482530000|2021-06-23 21:08:50|12784.02|12664.02|12787.09|12667.09|12787.22|12667.22|12784.02|12664.02|10
1624482540000|2021-06-23 21:09:00|12787.93|12667.93|12788.33|12668.33|12788.87|12668.87|12787.78|12667.78|9
1624482550000|2021-06-23 21:09:10|12788.43|12668.43|12787.62|12667.62|12788.43|12668.43|12786.91|12666.91|10
1624482560000|2021-06-23 21:09:20|12787.74|12667.74|12790|12670|12790.11|12670.11|12787.74|12667.74|8
1624482570000|2021-06-23 21:09:30|12789.93|12669.93|12793.6|12673.6|12793.9|12673.9|12789.93|12669.93|10
1624482580000|2021-06-23 21:09:40|12793.68|12673.68|12800.45|12680.45|12800.45|12680.45|12793.68|12673.68|8
1624482590000|2021-06-23 21:09:50|12800.62|12680.62|12801.51|12681.51|12801.51|12681.51|12799.07|12679.07|10
1624482600000|2021-06-23 21:10:00|12801.46|12681.46|12800.61|12680.61|12801.46|12681.46|12800.44|12680.44|10
1624482610000|2021-06-23 21:10:10|12800.57|12680.57|12800.01|12680.01|12800.91|12680.91|12800.01|12680.01|10
1624482620000|2021-06-23 21:10:20|12800.11|12680.11|12799.47|12679.47|12800.11|12680.11|12799.47|12679.47|9
1624482630000|2021-06-23 21:10:30|12799.46|12679.46|12798.51|12678.51|12800.15|12680.15|12798.51|12678.51|8
1624482640000|2021-06-23 21:10:40|12798.47|12678.47|12798.64|12678.64|12799.04|12679.04|12798.47|12678.47|10
1624482650000|2021-06-23 21:10:50|12798.18|12678.18|12800.47|12680.47|12800.63|12680.63|12798.18|12678.18|9
1624482660000|2021-06-23 21:11:00|12800.44|12680.44|12800.12|12680.12|12800.44|12680.44|12799.61|12679.61|10
1624482670000|2021-06-23 21:11:10|12800.03|12680.03|12798.49|12678.49|12800.03|12680.03|12798.49|12678.49|10
1624482680000|2021-06-23 21:11:20|12798.5|12678.5|12797.68|12677.68|12798.5|12678.5|12797.67|12677.67|8
1624482690000|2021-06-23 21:11:30|12797.73|12677.73|12797.95|12677.95|12797.95|12677.95|12797.26|12677.26|8
1624482700000|2021-06-23 21:11:40|12797.96|12677.96|12800.85|12680.85|12800.85|12680.85|12797.96|12677.96|10
1624482710000|2021-06-23 21:11:50|12801.2|12681.2|12800.49|12680.49|12801.69|12681.69|12800.49|12680.49|9
1624482720000|2021-06-23 21:12:00|12800.48|12680.48|12801.42|12681.42|12801.42|12681.42|12800|12680|9
1624482730000|2021-06-23 21:12:10|12801.44|12681.44|12801.77|12681.77|12801.77|12681.77|12801.21|12681.21|8
1624482740000|2021-06-23 21:12:20|12801.75|12681.75|12802.4|12682.4|12802.78|12682.78|12801.75|12681.75|9
1624482750000|2021-06-23 21:12:30|12802.58|12682.58|12802.81|12682.81|12803.21|12683.21|12802.58|12682.58|9
1624482760000|2021-06-23 21:12:40|12803.11|12683.11|12803.68|12683.68|12803.68|12683.68|12802.72|12682.72|10
1624482770000|2021-06-23 21:12:50|12803.65|12683.65|12804.71|12684.71|12804.71|12684.71|12803.41|12683.41|9
1624482780000|2021-06-23 21:13:00|12804.66|12684.66|12805.51|12685.51|12805.72|12685.72|12804.66|12684.66|9
1624482790000|2021-06-23 21:13:10|12805.83|12685.83|12804.16|12684.16|12806.38|12686.38|12804.16|12684.16|10
1624482800000|2021-06-23 21:13:20|12804.12|12684.12|12803.02|12683.02|12804.12|12684.12|12803.01|12683.01|10
1624482810000|2021-06-23 21:13:30|12803.03|12683.03|12802.78|12682.78|12803.37|12683.37|12802.78|12682.78|10
1624482820000|2021-06-23 21:13:40|12802.74|12682.74|12803.39|12683.39|12803.39|12683.39|12802.25|12682.25|10
1624482830000|2021-06-23 21:13:50|12804.15|12684.15|12804.28|12684.28|12804.28|12684.28|12803.71|12683.71|9
1624482840000|2021-06-23 21:14:00|12804.33|12684.33|12804.77|12684.77|12804.96|12684.96|12804.33|12684.33|9
1624482850000|2021-06-23 21:14:10|12804.64|12684.64|12806.85|12686.85|12806.85|12686.85|12804.53|12684.53|10
1624482860000|2021-06-23 21:14:20|12806.9|12686.9|12806.96|12686.96|12807.29|12687.29|12806.69|12686.69|10
1624482870000|2021-06-23 21:14:30|12806.8|12686.8|12805.96|12685.96|12806.82|12686.82|12805.96|12685.96|9
1624482880000|2021-06-23 21:14:40|12805.7|12685.7|12807.05|12687.05|12807.05|12687.05|12805.57|12685.57|8
1624482890000|2021-06-23 21:14:50|12807.07|12687.07|12806.81|12686.81|12807.36|12687.36|12806.81|12686.81|8
1624482900000|2021-06-23 21:15:00|12806.53|12686.53|12809.13|12689.13|12809.13|12689.13|12805.71|12685.71|10
1624482910000|2021-06-23 21:15:10|12809.27|12689.27|12812.95|12692.95|12812.95|12692.95|12809.27|12689.27|10
1624482920000|2021-06-23 21:15:20|12813.49|12693.49|12817.23|12697.23|12817.23|12697.23|12813.49|12693.49|10
1624482930000|2021-06-23 21:15:30|12817.75|12697.75|12821.16|12701.16|12821.16|12701.16|12817.75|12697.75|10
1624482940000|2021-06-23 21:15:40|12821.58|12701.58|12834.09|12714.09|12834.09|12714.09|12821.51|12701.51|10
1624482950000|2021-06-23 21:15:50|12840.34|12720.34|12859.61|12739.61|12859.61|12739.61|12840.34|12720.34|10
1624482960000|2021-06-23 21:16:00|12859.69|12739.69|12865.41|12745.41|12867.8|12747.8|12859.69|12739.69|10
1624482970000|2021-06-23 21:16:10|12869.41|12749.41|12894.22|12774.22|12894.22|12774.22|12869.41|12749.41|10
1624482980000|2021-06-23 21:16:20|12896.77|12776.77|12942.28|12822.28|12942.28|12822.28|12896.77|12776.77|10
1624482990000|2021-06-23 21:16:30|12941.42|12821.42|12954.12|12834.12|12954.12|12834.12|12941.42|12821.42|10
1624483000000|2021-06-23 21:16:40|12954.14|12834.14|12965.33|12845.33|12965.33|12845.33|12954.14|12834.14|10
1624483010000|2021-06-23 21:16:50|12966.2|12846.2|12962.64|12842.64|12966.2|12846.2|12962.64|12842.64|10
1624483020000|2021-06-23 21:17:00|12962.53|12842.53|12953.45|12833.45|12963.04|12843.04|12953.45|12833.45|10
1624483030000|2021-06-23 21:17:10|12958.68|12838.68|12955.03|12835.03|12959.23|12839.23|12955.03|12835.03|9
1624483040000|2021-06-23 21:17:20|12955.48|12835.48|12951.4|12831.4|12956.08|12836.08|12951.4|12831.4|10
1624483050000|2021-06-23 21:17:30|12952.46|12832.46|12951.88|12831.88|12952.69|12832.69|12950.28|12830.28|10
1624483060000|2021-06-23 21:17:40|12950.82|12830.82|12946.95|12826.95|12951.24|12831.24|12946.95|12826.95|10
1624483070000|2021-06-23 21:17:50|12947.32|12827.32|12948.72|12828.72|12948.72|12828.72|12947.32|12827.32|10
1624483080000|2021-06-23 21:18:00|12949.55|12829.55|12949.12|12829.12|12949.99|12829.99|12949.12|12829.12|10
1624483090000|2021-06-23 21:18:10|12949.07|12829.07|12955.77|12835.77|12955.77|12835.77|12949.06|12829.06|10
1624483100000|2021-06-23 21:18:20|12956.37|12836.37|12960.56|12840.56|12960.56|12840.56|12956.37|12836.37|10
1624483110000|2021-06-23 21:18:30|12960.92|12840.92|12959.27|12839.27|12962.08|12842.08|12959.27|12839.27|10
1624483120000|2021-06-23 21:18:40|12959.39|12839.39|12952.02|12832.02|12959.39|12839.39|12952.02|12832.02|9
1624483130000|2021-06-23 21:18:50|12952.15|12832.15|12949.24|12829.24|12952.15|12832.15|12949.24|12829.24|10
1624483140000|2021-06-23 21:19:00|12949.05|12829.05|12946.9|12826.9|12949.15|12829.15|12946.66|12826.66|9
1624483150000|2021-06-23 21:19:10|12946.73|12826.73|12943.87|12823.87|12946.76|12826.76|12943.86|12823.86|10
1624483160000|2021-06-23 21:19:20|12943|12823|12940.15|12820.15|12943|12823|12940.15|12820.15|10
1624483170000|2021-06-23 21:19:30|12939.94|12819.94|12936.51|12816.51|12939.94|12819.94|12936.51|12816.51|10
1624483180000|2021-06-23 21:19:40|12936.5|12816.5|12934.32|12814.32|12936.6|12816.6|12934.32|12814.32|10
1624483190000|2021-06-23 21:19:50|12933.21|12813.21|12934.44|12814.44|12935.52|12815.52|12932.49|12812.49|10
1624483200000|2021-06-23 21:20:00|12935.35|12815.35|12937.73|12817.73|12939.05|12819.05|12935.35|12815.35|9
1624483210000|2021-06-23 21:20:10|12937.3|12817.3|12929.42|12809.42|12937.3|12817.3|12929.42|12809.42|10
1624483220000|2021-06-23 21:20:20|12928.77|12808.77|12924.35|12804.35|12928.8|12808.8|12924.35|12804.35|10
1624483230000|2021-06-23 21:20:30|12923.17|12803.17|12913.25|12793.25|12923.17|12803.17|12913.25|12793.25|10
1624483240000|2021-06-23 21:20:40|12912.42|12792.42|12911.58|12791.58|12912.42|12792.42|12910.75|12790.75|10
1624483250000|2021-06-23 21:20:50|12911|12791|12911.42|12791.42|12912.11|12792.11|12910.64|12790.64|10
1624483260000|2021-06-23 21:21:00|12911.38|12791.38|12912.02|12792.02|12912.82|12792.82|12911.38|12791.38|10
1624483270000|2021-06-23 21:21:10|12910.57|12790.57|12906.14|12786.14|12910.67|12790.67|12906.14|12786.14|10
1624483280000|2021-06-23 21:21:20|12905.59|12785.59|12900.75|12780.75|12905.59|12785.59|12900.75|12780.75|10
1624483290000|2021-06-23 21:21:30|12900.6|12780.6|12898.24|12778.24|12900.67|12780.67|12898.13|12778.13|9
1624483300000|2021-06-23 21:21:40|12898.31|12778.31|12899.05|12779.05|12899.76|12779.76|12898.09|12778.09|10
1624483310000|2021-06-23 21:21:50|12899.06|12779.06|12897.45|12777.45|12899.24|12779.24|12897.45|12777.45|10
1624483320000|2021-06-23 21:22:00|12897.39|12777.39|12894.9|12774.9|12897.41|12777.41|12894.9|12774.9|10
1624483330000|2021-06-23 21:22:10|12893.87|12773.87|12890.82|12770.82|12893.87|12773.87|12890.77|12770.77|10
1624483340000|2021-06-23 21:22:20|12890.81|12770.81|12889.26|12769.26|12891.01|12771.01|12889.26|12769.26|10
1624483350000|2021-06-23 21:22:30|12889.16|12769.16|12890.5|12770.5|12890.76|12770.76|12887.9|12767.9|9
1624483360000|2021-06-23 21:22:40|12890.22|12770.22|12888.69|12768.69|12890.85|12770.85|12888.67|12768.67|10
1624483370000|2021-06-23 21:22:50|12888.49|12768.49|12888.01|12768.01|12888.93|12768.93|12888.01|12768.01|9
1624483380000|2021-06-23 21:23:00|12888.02|12768.02|12886.86|12766.86|12888.18|12768.18|12886.86|12766.86|10
1624483390000|2021-06-23 21:23:10|12884.52|12764.52|12870.87|12750.87|12884.52|12764.52|12870.87|12750.87|10
1624483400000|2021-06-23 21:23:20|12871.44|12751.44|12870.3|12750.3|12871.85|12751.85|12870.3|12750.3|9
1624483410000|2021-06-23 21:23:30|12870.18|12750.18|12866.26|12746.26|12870.24|12750.24|12866.26|12746.26|10
1624483420000|2021-06-23 21:23:40|12866.79|12746.79|12864.81|12744.81|12866.79|12746.79|12864.51|12744.51|9
1624483430000|2021-06-23 21:23:50|12864.94|12744.94|12865.36|12745.36|12865.36|12745.36|12863.32|12743.32|10
1624483440000|2021-06-23 21:24:00|12865.17|12745.17|12864.93|12744.93|12867.46|12747.46|12864.93|12744.93|9
1624483450000|2021-06-23 21:24:10|12865.14|12745.14|12860.49|12740.49|12865.32|12745.32|12860.49|12740.49|10
1624483460000|2021-06-23 21:24:20|12859.81|12739.81|12858.92|12738.92|12859.81|12739.81|12858.28|12738.28|10
1624483470000|2021-06-23 21:24:30|12858.64|12738.64|12858.67|12738.67|12858.94|12738.94|12858.01|12738.01|10
1624483480000|2021-06-23 21:24:40|12858.57|12738.57|12854.92|12734.92|12858.66|12738.66|12854.92|12734.92|10
1624483490000|2021-06-23 21:24:50|12854.16|12734.16|12847.91|12727.91|12854.16|12734.16|12847.91|12727.91|10
1624483500000|2021-06-23 21:25:00|12847.06|12727.06|12851.61|12731.61|12851.61|12731.61|12847.06|12727.06|10
1624483510000|2021-06-23 21:25:10|12851.26|12731.26|12852.08|12732.08|12852.4|12732.4|12851.21|12731.21|10
1624483520000|2021-06-23 21:25:20|12851.23|12731.23|12847.43|12727.43|12851.23|12731.23|12847.43|12727.43|10
1624483530000|2021-06-23 21:25:30|12845.58|12725.58|12841.83|12721.83|12845.58|12725.58|12841.83|12721.83|10
1624483540000|2021-06-23 21:25:40|12841.51|12721.51|12833.28|12713.28|12841.51|12721.51|12832.56|12712.56|10
1624483550000|2021-06-23 21:25:50|12832.77|12712.77|12831.04|12711.04|12832.77|12712.77|12830.02|12710.02|9
1624483560000|2021-06-23 21:26:00|12830.47|12710.47|12826.78|12706.78|12830.47|12710.47|12826.78|12706.78|9
1624483570000|2021-06-23 21:26:10|12826.52|12706.52|12824.72|12704.72|12826.63|12706.63|12824.71|12704.71|9
1624483580000|2021-06-23 21:26:20|12824.21|12704.21|12824.64|12704.64|12825.84|12705.84|12823.66|12703.66|10
1624483590000|2021-06-23 21:26:30|12824.84|12704.84|12825.68|12705.68|12826.45|12706.45|12824.84|12704.84|10
1624483600000|2021-06-23 21:26:40|12826.38|12706.38|12819.97|12699.97|12826.38|12706.38|12819.97|12699.97|10
1624483610000|2021-06-23 21:26:50|12817.96|12697.96|12811.48|12691.48|12817.96|12697.96|12811.48|12691.48|10
1624483620000|2021-06-23 21:27:00|12810.88|12690.88|12811.4|12691.4|12811.4|12691.4|12809.73|12689.73|10
1624483630000|2021-06-23 21:27:10|12811.52|12691.52|12814.16|12694.16|12815.71|12695.71|12811.52|12691.52|10
1624483640000|2021-06-23 21:27:20|12815.21|12695.21|12814.44|12694.44|12815.31|12695.31|12814|12694|10
1624483650000|2021-06-23 21:27:30|12814.21|12694.21|12812.34|12692.34|12814.39|12694.39|12812.34|12692.34|10
1624483660000|2021-06-23 21:27:40|12811.01|12691.01|12807.61|12687.61|12811.01|12691.01|12807.61|12687.61|10
1624483670000|2021-06-23 21:27:50|12806.89|12686.89|12802.24|12682.24|12806.89|12686.89|12802.24|12682.24|10
1624483680000|2021-06-23 21:28:00|12802.31|12682.31|12799.41|12679.41|12802.45|12682.45|12799.41|12679.41|10
1624483690000|2021-06-23 21:28:10|12798.76|12678.76|12796.48|12676.48|12799.56|12679.56|12796.48|12676.48|9
1624483700000|2021-06-23 21:28:20|12794.67|12674.67|12791.91|12671.91|12794.67|12674.67|12791.53|12671.53|10
1624483710000|2021-06-23 21:28:30|12790.97|12670.97|12789.26|12669.26|12790.97|12670.97|12789.14|12669.14|10
1624483720000|2021-06-23 21:28:40|12789.19|12669.19|12783.73|12663.73|12789.19|12669.19|12783.73|12663.73|10
1624483730000|2021-06-23 21:28:50|12783.95|12663.95|12780.35|12660.35|12784.04|12664.04|12780.35|12660.35|10
1624483740000|2021-06-23 21:29:00|12780.72|12660.72|12775.67|12655.67|12780.72|12660.72|12775.67|12655.67|10
1624483750000|2021-06-23 21:29:10|12775.63|12655.63|12771.68|12651.68|12775.63|12655.63|12771.68|12651.68|10
1624483760000|2021-06-23 21:29:20|12771.76|12651.76|12770.31|12650.31|12771.76|12651.76|12769.47|12649.47|10
1624483770000|2021-06-23 21:29:30|12769.28|12649.28|12768.9|12648.9|12771.12|12651.12|12767.66|12647.66|10
1624483780000|2021-06-23 21:29:40|12774.62|12654.62|12781.53|12661.53|12781.53|12661.53|12774.62|12654.62|10
1624483790000|2021-06-23 21:29:50|12781.55|12661.55|12783.54|12663.54|12784.05|12664.05|12781.34|12661.34|10
1624483800000|2021-06-23 21:30:00|12782.56|12662.56|12779.81|12659.81|12782.91|12662.91|12779.81|12659.81|10
1624483810000|2021-06-23 21:30:10|12779.62|12659.62|12767.11|12647.11|12779.62|12659.62|12767.11|12647.11|10
1624483820000|2021-06-23 21:30:20|12764.94|12644.94|12756.53|12636.53|12764.94|12644.94|12756.53|12636.53|9
1624483830000|2021-06-23 21:30:30|12756.09|12636.09|12750.18|12630.18|12756.09|12636.09|12750.18|12630.18|10
1624483840000|2021-06-23 21:30:40|12749.44|12629.44|12742.84|12622.84|12749.44|12629.44|12742.84|12622.84|10
1624483850000|2021-06-23 21:30:50|12743.03|12623.03|12741.38|12621.38|12743.03|12623.03|12741.38|12621.38|10
1624483860000|2021-06-23 21:31:00|12740.79|12620.79|12733.18|12613.18|12740.79|12620.79|12733.18|12613.18|10
1624483870000|2021-06-23 21:31:10|12734.07|12614.07|12738.27|12618.27|12738.47|12618.47|12734.07|12614.07|9
1624483880000|2021-06-23 21:31:20|12739.48|12619.48|12739.2|12619.2|12740.78|12620.78|12738.91|12618.91|10
1624483890000|2021-06-23 21:31:30|12739.3|12619.3|12733.71|12613.71|12739.3|12619.3|12733.71|12613.71|10
1624483900000|2021-06-23 21:31:40|12733.99|12613.99|12733.77|12613.77|12733.99|12613.99|12732.67|12612.67|9
1624483910000|2021-06-23 21:31:50|12734.04|12614.04|12734.15|12614.15|12734.19|12614.19|12734.04|12614.04|8
1624483920000|2021-06-23 21:32:00|12734.27|12614.27|12732.38|12612.38|12734.27|12614.27|12732.15|12612.15|10
1624483930000|2021-06-23 21:32:10|12732.25|12612.25|12732.51|12612.51|12732.51|12612.51|12731.58|12611.58|10
1624483940000|2021-06-23 21:32:20|12732.46|12612.46|12735.39|12615.39|12735.39|12615.39|12732.05|12612.05|10
1624483950000|2021-06-23 21:32:30|12735.67|12615.67|12735.91|12615.91|12736.24|12616.24|12735.67|12615.67|9
1624483960000|2021-06-23 21:32:40|12735.79|12615.79|12737.07|12617.07|12737.09|12617.09|12735.79|12615.79|8
1624483970000|2021-06-23 21:32:50|12737.13|12617.13|12736.61|12616.61|12737.13|12617.13|12736.61|12616.61|10
1624483980000|2021-06-23 21:33:00|12736.11|12616.11|12733.03|12613.03|12736.11|12616.11|12733.03|12613.03|10
1624483990000|2021-06-23 21:33:10|12733|12613|12728.58|12608.58|12733|12613|12728.58|12608.58|10
1624484000000|2021-06-23 21:33:20|12728.08|12608.08|12721.71|12601.71|12728.08|12608.08|12721.71|12601.71|10
1624484010000|2021-06-23 21:33:30|12721.6|12601.6|12718.41|12598.41|12721.6|12601.6|12718.41|12598.41|8
1624484020000|2021-06-23 21:33:40|12718.32|12598.32|12718.66|12598.66|12718.69|12598.69|12718.32|12598.32|10
1624484030000|2021-06-23 21:33:50|12718.7|12598.7|12717.89|12597.89|12718.73|12598.73|12717.43|12597.43|10
1624484040000|2021-06-23 21:34:00|12718.28|12598.28|12717.98|12597.98|12718.36|12598.36|12717.98|12597.98|9
1624484050000|2021-06-23 21:34:10|12717.99|12597.99|12717.75|12597.75|12718.16|12598.16|12717.73|12597.73|9
1624484060000|2021-06-23 21:34:20|12718.03|12598.03|12718.26|12598.26|12718.33|12598.33|12717.37|12597.37|10
1624484070000|2021-06-23 21:34:30|12718.24|12598.24|12718.72|12598.72|12719.15|12599.15|12718.16|12598.16|10
1624484080000|2021-06-23 21:34:40|12719.08|12599.08|12726.06|12606.06|12726.06|12606.06|12719.08|12599.08|10
1624484090000|2021-06-23 21:34:50|12726.64|12606.64|12730|12610|12730|12610|12726.64|12606.64|10
1624484100000|2021-06-23 21:35:00|12730.17|12610.17|12734.94|12614.94|12734.94|12614.94|12730.17|12610.17|9
1624484110000|2021-06-23 21:35:10|12734.8|12614.8|12738.18|12618.18|12738.18|12618.18|12734.8|12614.8|10
1624484120000|2021-06-23 21:35:20|12738.49|12618.49|12738|12618|12740.73|12620.73|12737.77|12617.77|10
1624484130000|2021-06-23 21:35:30|12737.62|12617.62|12729.99|12609.99|12737.62|12617.62|12729.99|12609.99|10
1624484140000|2021-06-23 21:35:40|12727.59|12607.59|12723.2|12603.2|12727.65|12607.65|12723.2|12603.2|9
1624484150000|2021-06-23 21:35:50|12723.02|12603.02|12722.04|12602.04|12723.02|12603.02|12721.57|12601.57|10
1624484160000|2021-06-23 21:36:00|12722.69|12602.69|12725.2|12605.2|12725.2|12605.2|12721.75|12601.75|10
1624484170000|2021-06-23 21:36:10|12726.16|12606.16|12726.76|12606.76|12726.81|12606.81|12726.16|12606.16|8
1624484180000|2021-06-23 21:36:20|12726.8|12606.8|12727.33|12607.33|12727.45|12607.45|12726.73|12606.73|10
1624484190000|2021-06-23 21:36:30|12727.65|12607.65|12727.52|12607.52|12727.65|12607.65|12727.36|12607.36|9
1624484200000|2021-06-23 21:36:40|12726.89|12606.89|12726.55|12606.55|12728.21|12608.21|12726.44|12606.44|10
1624484210000|2021-06-23 21:36:50|12726.6|12606.6|12727.13|12607.13|12727.22|12607.22|12726.6|12606.6|10
1624484220000|2021-06-23 21:37:00|12727.25|12607.25|12727.01|12607.01|12727.25|12607.25|12726.86|12606.86|8
1624484230000|2021-06-23 21:37:10|12727.15|12607.15|12727.65|12607.65|12727.67|12607.67|12727.15|12607.15|9
1624484240000|2021-06-23 21:37:20|12727.62|12607.62|12728.78|12608.78|12728.78|12608.78|12727.56|12607.56|10
1624484250000|2021-06-23 21:37:30|12728.76|12608.76|12730.24|12610.24|12730.24|12610.24|12728.56|12608.56|10
1624484260000|2021-06-23 21:37:40|12730.6|12610.6|12736.28|12616.28|12736.28|12616.28|12730.6|12610.6|10
1624484270000|2021-06-23 21:37:50|12736.68|12616.68|12745.56|12625.56|12745.56|12625.56|12736.68|12616.68|10
1624484280000|2021-06-23 21:38:00|12746.09|12626.09|12755.21|12635.21|12755.21|12635.21|12746.09|12626.09|10
1624484290000|2021-06-23 21:38:10|12755.85|12635.85|12764.42|12644.42|12764.42|12644.42|12755.85|12635.85|10
1624484300000|2021-06-23 21:38:20|12764.95|12644.95|12759.53|12639.53|12764.95|12644.95|12759.53|12639.53|10
1624484310000|2021-06-23 21:38:30|12758.72|12638.72|12758.15|12638.15|12759.42|12639.42|12757.81|12637.81|10
1624484320000|2021-06-23 21:38:40|12757.9|12637.9|12756.62|12636.62|12757.9|12637.9|12756.62|12636.62|10
1624484330000|2021-06-23 21:38:50|12756.74|12636.74|12751.5|12631.5|12757.03|12637.03|12750.93|12630.93|10
1624484340000|2021-06-23 21:39:00|12751.85|12631.85|12758.39|12638.39|12758.39|12638.39|12751.7|12631.7|10
1624484350000|2021-06-23 21:39:10|12758.73|12638.73|12760.73|12640.73|12761.23|12641.23|12758.73|12638.73|10
1624484360000|2021-06-23 21:39:20|12760.58|12640.58|12766.63|12646.63|12766.63|12646.63|12760.58|12640.58|9
1624484370000|2021-06-23 21:39:30|12767.65|12647.65|12774.71|12654.71|12774.71|12654.71|12767.65|12647.65|10
1624484380000|2021-06-23 21:39:40|12774.97|12654.97|12778.88|12658.88|12778.88|12658.88|12774.97|12654.97|9
1624484390000|2021-06-23 21:39:50|12779.27|12659.27|12784.52|12664.52|12784.52|12664.52|12779.27|12659.27|9
1624484400000|2021-06-23 21:40:00|12784.62|12664.62|12785.07|12665.07|12785.23|12665.23|12784.62|12664.62|10
1624484410000|2021-06-23 21:40:10|12784.8|12664.8|12783.24|12663.24|12784.95|12664.95|12783.24|12663.24|10
1624484420000|2021-06-23 21:40:20|12783.14|12663.14|12783.04|12663.04|12784.3|12664.3|12783.04|12663.04|10
1624484430000|2021-06-23 21:40:30|12783.16|12663.16|12786.2|12666.2|12786.44|12666.44|12783.16|12663.16|10
1624484440000|2021-06-23 21:40:40|12786.3|12666.3|12785.3|12665.3|12786.3|12666.3|12785.3|12665.3|9
1624484450000|2021-06-23 21:40:50|12783.93|12663.93|12783.84|12663.84|12783.96|12663.96|12783.24|12663.24|10
1624484460000|2021-06-23 21:41:00|12783.81|12663.81|12782.73|12662.73|12783.81|12663.81|12781.94|12661.94|10
1624484470000|2021-06-23 21:41:10|12782.45|12662.45|12779.33|12659.33|12782.45|12662.45|12779.33|12659.33|9
1624484480000|2021-06-23 21:41:20|12780.04|12660.04|12781.65|12661.65|12781.65|12661.65|12780.04|12660.04|10
1624484490000|2021-06-23 21:41:30|12781.66|12661.66|12783.36|12663.36|12783.36|12663.36|12781.55|12661.55|9
1624484500000|2021-06-23 21:41:40|12783.09|12663.09|12781.4|12661.4|12783.84|12663.84|12781.4|12661.4|10
1624484510000|2021-06-23 21:41:50|12780.19|12660.19|12776.94|12656.94|12780.19|12660.19|12776.94|12656.94|9
1624484520000|2021-06-23 21:42:00|12777.46|12657.46|12776.84|12656.84|12777.47|12657.47|12776.84|12656.84|9
1624484530000|2021-06-23 21:42:10|12776.6|12656.6|12774.59|12654.59|12776.6|12656.6|12774.33|12654.33|10
1624484540000|2021-06-23 21:42:20|12774.79|12654.79|12773.31|12653.31|12774.79|12654.79|12773.1|12653.1|10
1624484550000|2021-06-23 21:42:30|12772.84|12652.84|12772.64|12652.64|12773.11|12653.11|12772.26|12652.26|10
1624484560000|2021-06-23 21:42:40|12772.71|12652.71|12772.41|12652.41|12772.8|12652.8|12772.4|12652.4|8
1624484570000|2021-06-23 21:42:50|12772.11|12652.11|12771.48|12651.48|12772.11|12652.11|12771.44|12651.44|8
1624484580000|2021-06-23 21:43:00|12771.25|12651.25|12770.15|12650.15|12771.25|12651.25|12770.15|12650.15|8
1624484590000|2021-06-23 21:43:10|12769.16|12649.16|12764.72|12644.72|12769.16|12649.16|12764.72|12644.72|10
1624484600000|2021-06-23 21:43:20|12764.26|12644.26|12763.33|12643.33|12764.36|12644.36|12763.3|12643.3|10
1624484610000|2021-06-23 21:43:30|12763.34|12643.34|12768.6|12648.6|12768.6|12648.6|12763.34|12643.34|10
1624484620000|2021-06-23 21:43:40|12769.11|12649.11|12770.65|12650.65|12770.73|12650.73|12769.05|12649.05|10
1624484630000|2021-06-23 21:43:50|12771.48|12651.48|12767.43|12647.43|12771.66|12651.66|12767.43|12647.43|10
1624484640000|2021-06-23 21:44:00|12767.44|12647.44|12767.76|12647.76|12768.59|12648.59|12767.42|12647.42|10
1624484650000|2021-06-23 21:44:10|12767.28|12647.28|12768.34|12648.34|12771.07|12651.07|12767.28|12647.28|10
1624484660000|2021-06-23 21:44:20|12768.23|12648.23|12764.22|12644.22|12768.23|12648.23|12764.22|12644.22|10
1624484670000|2021-06-23 21:44:30|12764.07|12644.07|12770.6|12650.6|12770.6|12650.6|12764.07|12644.07|10
1624484680000|2021-06-23 21:44:40|12771.7|12651.7|12774.34|12654.34|12776.71|12656.71|12771.7|12651.7|10
1624484690000|2021-06-23 21:44:50|12774.87|12654.87|12775.4|12655.4|12776.84|12656.84|12773.6|12653.6|10
1624484700000|2021-06-23 21:45:00|12776.53|12656.53|12770.98|12650.98|12776.96|12656.96|12770.98|12650.98|10
1624484710000|2021-06-23 21:45:10|12769.73|12649.73|12772.76|12652.76|12772.76|12652.76|12765.73|12645.73|10
1624484720000|2021-06-23 21:45:20|12773.08|12653.08|12799.97|12679.97|12799.97|12679.97|12773.08|12653.08|10
1624484730000|2021-06-23 21:45:30|12803.72|12683.72|12808.44|12688.44|12808.48|12688.48|12803.72|12683.72|10
1624484740000|2021-06-23 21:45:40|12807.41|12687.41|12804.51|12684.51|12807.41|12687.41|12804.39|12684.39|10
1624484750000|2021-06-23 21:45:50|12804.94|12684.94|12809.77|12689.77|12809.77|12689.77|12804.94|12684.94|10
1624484760000|2021-06-23 21:46:00|12810.19|12690.19|12807.92|12687.92|12810.19|12690.19|12807.92|12687.92|10
1624484770000|2021-06-23 21:46:10|12808.52|12688.52|12806.41|12686.41|12808.52|12688.52|12806.41|12686.41|9
1624484780000|2021-06-23 21:46:20|12806.62|12686.62|12809.07|12689.07|12809.07|12689.07|12806.49|12686.49|9
1624484790000|2021-06-23 21:46:30|12809.23|12689.23|12811.5|12691.5|12811.5|12691.5|12809.23|12689.23|10
1624484800000|2021-06-23 21:46:40|12812.83|12692.83|12814.16|12694.16|12814.29|12694.29|12812.83|12692.83|10
1624484810000|2021-06-23 21:46:50|12813.8|12693.8|12814.08|12694.08|12814.15|12694.15|12813.57|12693.57|10
1624484820000|2021-06-23 21:47:00|12814.16|12694.16|12815.34|12695.34|12815.62|12695.62|12814.16|12694.16|10
1624484830000|2021-06-23 21:47:10|12815.28|12695.28|12816.56|12696.56|12816.56|12696.56|12815.25|12695.25|10
1624484840000|2021-06-23 21:47:20|12816.6|12696.6|12816.25|12696.25|12816.77|12696.77|12816|12696|9
1624484850000|2021-06-23 21:47:30|12816.21|12696.21|12815.77|12695.77|12816.27|12696.27|12815.63|12695.63|10
1624484860000|2021-06-23 21:47:40|12815.79|12695.79|12817.19|12697.19|12817.29|12697.29|12815.61|12695.61|10
1624484870000|2021-06-23 21:47:50|12817.15|12697.15|12815.26|12695.26|12817.15|12697.15|12815.26|12695.26|10
1624484880000|2021-06-23 21:48:00|12815.04|12695.04|12814.24|12694.24|12815.04|12695.04|12813.28|12693.28|10
1624484890000|2021-06-23 21:48:10|12815.2|12695.2|12821.58|12701.58|12821.58|12701.58|12815.2|12695.2|10
1624484900000|2021-06-23 21:48:20|12823.64|12703.64|12829.04|12709.04|12830.37|12710.37|12823.64|12703.64|10
1624484910000|2021-06-23 21:48:30|12829.29|12709.29|12826.47|12706.47|12829.29|12709.29|12826.47|12706.47|10
1624484920000|2021-06-23 21:48:40|12826.25|12706.25|12830.38|12710.38|12830.38|12710.38|12826.25|12706.25|10
1624484930000|2021-06-23 21:48:50|12830.89|12710.89|12837.08|12717.08|12837.08|12717.08|12830.89|12710.89|10
1624484940000|2021-06-23 21:49:00|12837.62|12717.62|12838.97|12718.97|12839.3|12719.3|12837.62|12717.62|9
1624484950000|2021-06-23 21:49:10|12838.92|12718.92|12838.78|12718.78|12839.07|12719.07|12838.78|12718.78|7
1624484960000|2021-06-23 21:49:20|12838.51|12718.51|12843.19|12723.19|12843.19|12723.19|12838.51|12718.51|10
1624484970000|2021-06-23 21:49:30|12843.61|12723.61|12853.84|12733.84|12853.84|12733.84|12843.61|12723.61|10
1624484980000|2021-06-23 21:49:40|12853.89|12733.89|12857.12|12737.12|12857.59|12737.59|12853.87|12733.87|10
1624484990000|2021-06-23 21:49:50|12856.62|12736.62|12856.42|12736.42|12857.15|12737.15|12856.02|12736.02|10
1624485000000|2021-06-23 21:50:00|12856.14|12736.14|12856.49|12736.49|12856.54|12736.54|12855.84|12735.84|8
1624485010000|2021-06-23 21:50:10|12854.32|12734.32|12855.4|12735.4|12856.51|12736.51|12853.55|12733.55|10
1624485020000|2021-06-23 21:50:20|12855.46|12735.46|12858.08|12738.08|12858.08|12738.08|12854.98|12734.98|10
1624485030000|2021-06-23 21:50:30|12858.36|12738.36|12867.9|12747.9|12867.9|12747.9|12858.36|12738.36|10
1624485040000|2021-06-23 21:50:40|12868.52|12748.52|12887.64|12767.64|12887.64|12767.64|12868.52|12748.52|10
1624485050000|2021-06-23 21:50:50|12886.35|12766.35|12882.34|12762.34|12886.99|12766.99|12882.34|12762.34|10
1624485060000|2021-06-23 21:51:00|12882.64|12762.64|12879.26|12759.26|12882.64|12762.64|12879.26|12759.26|10
1624485070000|2021-06-23 21:51:10|12879.14|12759.14|12873.23|12753.23|12879.14|12759.14|12873.23|12753.23|10
1624485080000|2021-06-23 21:51:20|12872.42|12752.42|12870.47|12750.47|12872.42|12752.42|12869.98|12749.98|10
1624485090000|2021-06-23 21:51:30|12871.03|12751.03|12867.27|12747.27|12871.62|12751.62|12867.27|12747.27|10
1624485100000|2021-06-23 21:51:40|12868.03|12748.03|12867.33|12747.33|12868.03|12748.03|12866.48|12746.48|10
1624485110000|2021-06-23 21:51:50|12867.22|12747.22|12868.11|12748.11|12868.11|12748.11|12866.96|12746.96|10
1624485120000|2021-06-23 21:52:00|12868.36|12748.36|12868.31|12748.31|12868.48|12748.48|12867.75|12747.75|10
1624485130000|2021-06-23 21:52:10|12868.08|12748.08|12866.6|12746.6|12868.08|12748.08|12865.5|12745.5|10
1624485140000|2021-06-23 21:52:20|12866.73|12746.73|12868.01|12748.01|12869.69|12749.69|12866.73|12746.73|10
1624485150000|2021-06-23 21:52:30|12867.99|12747.99|12872.97|12752.97|12872.97|12752.97|12867.99|12747.99|10
1624485160000|2021-06-23 21:52:40|12872.92|12752.92|12874.49|12754.49|12874.49|12754.49|12872.75|12752.75|9
1624485170000|2021-06-23 21:52:50|12874.5|12754.5|12877.45|12757.45|12877.45|12757.45|12874.18|12754.18|10
1624485180000|2021-06-23 21:53:00|12878.97|12758.97|12878.72|12758.72|12879.65|12759.65|12878.68|12758.68|10
1624485190000|2021-06-23 21:53:10|12878.77|12758.77|12874.24|12754.24|12878.77|12758.77|12874.24|12754.24|9
1624485200000|2021-06-23 21:53:20|12874.22|12754.22|12872.8|12752.8|12874.32|12754.32|12872.8|12752.8|10
1624485210000|2021-06-23 21:53:30|12872.51|12752.51|12871.48|12751.48|12872.53|12752.53|12871.48|12751.48|10
1624485220000|2021-06-23 21:53:40|12871.33|12751.33|12874.64|12754.64|12874.64|12754.64|12871.33|12751.33|10
1624485230000|2021-06-23 21:53:50|12875.02|12755.02|12876.8|12756.8|12876.8|12756.8|12875.02|12755.02|10
1624485240000|2021-06-23 21:54:00|12876.94|12756.94|12875.62|12755.62|12877.3|12757.3|12875.62|12755.62|10
1624485250000|2021-06-23 21:54:10|12875.55|12755.55|12875.78|12755.78|12876.65|12756.65|12875.55|12755.55|9
1624485260000|2021-06-23 21:54:20|12877.82|12757.82|12879.99|12759.99|12880.66|12760.66|12877.82|12757.82|10
1624485270000|2021-06-23 21:54:30|12878.77|12758.77|12882.72|12762.72|12882.96|12762.96|12878.77|12758.77|10
1624485280000|2021-06-23 21:54:40|12882.41|12762.41|12882.07|12762.07|12882.41|12762.41|12881.36|12761.36|9
1624485290000|2021-06-23 21:54:50|12882.31|12762.31|12881.43|12761.43|12882.53|12762.53|12881.32|12761.32|10
1624485300000|2021-06-23 21:55:00|12881.74|12761.74|12883.1|12763.1|12883.72|12763.72|12881.74|12761.74|10
1624485310000|2021-06-23 21:55:10|12883.14|12763.14|12882.02|12762.02|12883.18|12763.18|12882.02|12762.02|9
1624485320000|2021-06-23 21:55:20|12881.72|12761.72|12881.14|12761.14|12882.01|12762.01|12880.82|12760.82|10
1624485330000|2021-06-23 21:55:30|12881.01|12761.01|12883.08|12763.08|12883.08|12763.08|12881.01|12761.01|10
1624485340000|2021-06-23 21:55:40|12883.35|12763.35|12881.51|12761.51|12883.45|12763.45|12881.51|12761.51|10
1624485350000|2021-06-23 21:55:50|12881.47|12761.47|12883.38|12763.38|12883.47|12763.47|12881.47|12761.47|10
1624485360000|2021-06-23 21:56:00|12883.93|12763.93|12889.38|12769.38|12889.38|12769.38|12883.74|12763.74|10
1624485370000|2021-06-23 21:56:10|12890.3|12770.3|12895.84|12775.84|12895.84|12775.84|12890.3|12770.3|10
1624485380000|2021-06-23 21:56:20|12896.39|12776.39|12898.87|12778.87|12898.87|12778.87|12896.39|12776.39|10
1624485390000|2021-06-23 21:56:30|12899.01|12779.01|12899.18|12779.18|12899.41|12779.41|12898.61|12778.61|10
1624485400000|2021-06-23 21:56:40|12899.13|12779.13|12896.61|12776.61|12899.13|12779.13|12896.61|12776.61|9
1624485410000|2021-06-23 21:56:50|12896.72|12776.72|12897.14|12777.14|12897.14|12777.14|12896.5|12776.5|10
1624485420000|2021-06-23 21:57:00|12897.4|12777.4|12898.49|12778.49|12899.66|12779.66|12897.4|12777.4|10
1624485430000|2021-06-23 21:57:10|12898.33|12778.33|12894.24|12774.24|12898.33|12778.33|12894.24|12774.24|10
1624485440000|2021-06-23 21:57:20|12893.93|12773.93|12892.68|12772.68|12893.93|12773.93|12891.95|12771.95|10
1624485450000|2021-06-23 21:57:30|12892.88|12772.88|12892.67|12772.67|12892.9|12772.9|12892.63|12772.63|10
1624485460000|2021-06-23 21:57:40|12892.87|12772.87|12896.22|12776.22|12896.22|12776.22|12892.78|12772.78|10
1624485470000|2021-06-23 21:57:50|12896.75|12776.75|12898.26|12778.26|12898.26|12778.26|12896.05|12776.05|10
1624485480000|2021-06-23 21:58:00|12898.38|12778.38|12898.03|12778.03|12899.7|12779.7|12898.03|12778.03|10
1624485490000|2021-06-23 21:58:10|12897.8|12777.8|12897.21|12777.21|12897.8|12777.8|12896.99|12776.99|9
1624485500000|2021-06-23 21:58:20|12897.14|12777.14|12896.58|12776.58|12897.52|12777.52|12896.58|12776.58|9
1624485510000|2021-06-23 21:58:30|12896.59|12776.59|12894.6|12774.6|12896.59|12776.59|12894.6|12774.6|10
1624485520000|2021-06-23 21:58:40|12894.78|12774.78|12894.07|12774.07|12895.77|12775.77|12894.07|12774.07|8
1624485530000|2021-06-23 21:58:50|12893.88|12773.88|12891.19|12771.19|12894.22|12774.22|12891.12|12771.12|10
1624485540000|2021-06-23 21:59:00|12889.96|12769.96|12890.8|12770.8|12890.8|12770.8|12889.41|12769.41|10
1624485550000|2021-06-23 21:59:10|12890.64|12770.64|12890.51|12770.51|12890.93|12770.93|12890.51|12770.51|10
1624485560000|2021-06-23 21:59:20|12890.79|12770.79|12894.7|12774.7|12894.7|12774.7|12890.79|12770.79|10
1624485570000|2021-06-23 21:59:30|12894.77|12774.77|12899.72|12779.72|12899.72|12779.72|12894.74|12774.74|10
1624485580000|2021-06-23 21:59:40|12900.21|12780.21|12903.44|12783.44|12903.44|12783.44|12900.21|12780.21|10
1624485590000|2021-06-23 21:59:50|12903.86|12783.86|12904.88|12784.88|12906.26|12786.26|12903.83|12783.83|10
1624485600000|2021-06-23 22:00:00|12904.71|12784.71|12894.73|12774.73|12904.71|12784.71|12894.73|12774.73|9
1624485610000|2021-06-23 22:00:10|12894.7|12774.7|12889.91|12769.91|12894.7|12774.7|12889.91|12769.91|9
1624485620000|2021-06-23 22:00:20|12889.42|12769.42|12880.31|12760.31|12889.42|12769.42|12880.31|12760.31|10
1624485630000|2021-06-23 22:00:30|12877.42|12757.42|12874.46|12754.46|12877.42|12757.42|12873.84|12753.84|10
1624485640000|2021-06-23 22:00:40|12871.7|12751.7|12866.65|12746.65|12871.7|12751.7|12866.65|12746.65|10
1624485650000|2021-06-23 22:00:50|12865.31|12745.31|12857.57|12737.57|12865.31|12745.31|12857.57|12737.57|10
1624485660000|2021-06-23 22:01:00|12857.06|12737.06|12849.49|12729.49|12857.06|12737.06|12849.49|12729.49|10
1624485670000|2021-06-23 22:01:10|12849.58|12729.58|12846.71|12726.71|12849.64|12729.64|12846.59|12726.59|9
1624485680000|2021-06-23 22:01:20|12846.68|12726.68|12841.97|12721.97|12846.68|12726.68|12841.97|12721.97|10
1624485690000|2021-06-23 22:01:30|12841.49|12721.49|12839.89|12719.89|12841.84|12721.84|12839.55|12719.55|10
1624485700000|2021-06-23 22:01:40|12839.86|12719.86|12839.74|12719.74|12840|12720|12839.33|12719.33|10
1624485710000|2021-06-23 22:01:50|12839.71|12719.71|12841.35|12721.35|12841.45|12721.45|12839.71|12719.71|10
1624485720000|2021-06-23 22:02:00|12841.17|12721.17|12839.37|12719.37|12841.21|12721.21|12839.37|12719.37|10
1624485730000|2021-06-23 22:02:10|12839.7|12719.7|12839.54|12719.54|12839.91|12719.91|12838.96|12718.96|10
1624485740000|2021-06-23 22:02:20|12839.82|12719.82|12838.49|12718.49|12839.82|12719.82|12837.99|12717.99|10
1624485750000|2021-06-23 22:02:30|12838.85|12718.85|12839.43|12719.43|12839.43|12719.43|12836.52|12716.52|10
1624485760000|2021-06-23 22:02:40|12839.08|12719.08|12835.53|12715.53|12839.08|12719.08|12835.53|12715.53|9
1624485770000|2021-06-23 22:02:50|12833.2|12713.2|12816.94|12696.94|12833.2|12713.2|12816.94|12696.94|10
1624485780000|2021-06-23 22:03:00|12816|12696|12809.49|12689.49|12816|12696|12809.49|12689.49|10
1624485790000|2021-06-23 22:03:10|12808.84|12688.84|12800.12|12680.12|12808.84|12688.84|12799.24|12679.24|10
1624485800000|2021-06-23 22:03:20|12799.72|12679.72|12816.8|12696.8|12816.8|12696.8|12799.72|12679.72|10
1624485810000|2021-06-23 22:03:30|12820.04|12700.04|12822.48|12702.48|12823.96|12703.96|12820.04|12700.04|10
1624485820000|2021-06-23 22:03:40|12822.19|12702.19|12814.49|12694.49|12822.19|12702.19|12814.49|12694.49|10
1624485830000|2021-06-23 22:03:50|12814.25|12694.25|12814.01|12694.01|12814.85|12694.85|12812.6|12692.6|10
1624485840000|2021-06-23 22:04:00|12815.59|12695.59|12827.09|12707.09|12827.09|12707.09|12815.59|12695.59|9
1624485850000|2021-06-23 22:04:10|12828.36|12708.36|12844.55|12724.55|12844.55|12724.55|12828.36|12708.36|10
1624485860000|2021-06-23 22:04:20|12846.45|12726.45|12859.71|12739.71|12859.71|12739.71|12846.45|12726.45|10
1624485870000|2021-06-23 22:04:30|12859.74|12739.74|12861.68|12741.68|12861.68|12741.68|12857.59|12737.59|10
1624485880000|2021-06-23 22:04:40|12862.65|12742.65|12861.94|12741.94|12862.65|12742.65|12861.74|12741.74|10
1624485890000|2021-06-23 22:04:50|12862.02|12742.02|12857.83|12737.83|12862.02|12742.02|12857.83|12737.83|10
1624485900000|2021-06-23 22:05:00|12857.74|12737.74|12858.41|12738.41|12859.52|12739.52|12857.74|12737.74|9
1624485910000|2021-06-23 22:05:10|12860.63|12740.63|12862.03|12742.03|12862.64|12742.64|12859.96|12739.96|10
1624485920000|2021-06-23 22:05:20|12862|12742|12868.71|12748.71|12868.71|12748.71|12862|12742|10
1624485930000|2021-06-23 22:05:30|12868.94|12748.94|12877.79|12757.79|12879.15|12759.15|12868.94|12748.94|10
1624485940000|2021-06-23 22:05:40|12876.93|12756.93|12875.04|12755.04|12876.93|12756.93|12874.1|12754.1|10
1624485950000|2021-06-23 22:05:50|12875.33|12755.33|12874.92|12754.92|12877.26|12757.26|12874.92|12754.92|10
1624485960000|2021-06-23 22:06:00|12875.57|12755.57|12870.45|12750.45|12876.54|12756.54|12870.45|12750.45|10
1624485970000|2021-06-23 22:06:10|12870.16|12750.16|12868.5|12748.5|12870.16|12750.16|12864.9|12744.9|10
1624485980000|2021-06-23 22:06:20|12869.84|12749.84|12871.29|12751.29|12871.29|12751.29|12869.63|12749.63|10
1624485990000|2021-06-23 22:06:30|12871.37|12751.37|12878.09|12758.09|12878.48|12758.48|12871.37|12751.37|10
1624486000000|2021-06-23 22:06:40|12880.28|12760.28|12893.38|12773.38|12893.38|12773.38|12880.28|12760.28|10
1624486010000|2021-06-23 22:06:50|12894.84|12774.84|12904.58|12784.58|12904.58|12784.58|12894.84|12774.84|10
1624486020000|2021-06-23 22:07:00|12904.74|12784.74|12907.05|12787.05|12908.17|12788.17|12904.74|12784.74|10
1624486030000|2021-06-23 22:07:10|12905.56|12785.56|12906.48|12786.48|12907.57|12787.57|12905.13|12785.13|10
1624486040000|2021-06-23 22:07:20|12908.11|12788.11|12913.56|12793.56|12913.56|12793.56|12907.57|12787.57|10
1624486050000|2021-06-23 22:07:30|12913.07|12793.07|12928.06|12808.06|12928.06|12808.06|12913.01|12793.01|10
1624486060000|2021-06-23 22:07:40|12928.05|12808.05|12922.88|12802.88|12928.05|12808.05|12922.88|12802.88|9
1624486070000|2021-06-23 22:07:50|12921.37|12801.37|12918.12|12798.12|12921.37|12801.37|12918.12|12798.12|10
1624486080000|2021-06-23 22:08:00|12918.65|12798.65|12920.56|12800.56|12920.56|12800.56|12917.7|12797.7|10
1624486090000|2021-06-23 22:08:10|12920.97|12800.97|12918.31|12798.31|12922.55|12802.55|12918.31|12798.31|10
1624486100000|2021-06-23 22:08:20|12919.75|12799.75|12919.62|12799.62|12919.75|12799.75|12918.17|12798.17|10
1624486110000|2021-06-23 22:08:30|12920.09|12800.09|12924.27|12804.27|12924.34|12804.34|12920.09|12800.09|10
1624486120000|2021-06-23 22:08:40|12924.52|12804.52|12923.16|12803.16|12924.79|12804.79|12922.63|12802.63|10
1624486130000|2021-06-23 22:08:50|12923.08|12803.08|12922.53|12802.53|12924.69|12804.69|12922.53|12802.53|10
1624486140000|2021-06-23 22:09:00|12923.94|12803.94|12928.51|12808.51|12928.93|12808.93|12923.94|12803.94|9
1624486150000|2021-06-23 22:09:10|12929.34|12809.34|12930.53|12810.53|12930.53|12810.53|12928.07|12808.07|9
1624486160000|2021-06-23 22:09:20|12930.13|12810.13|12927.79|12807.79|12930.41|12810.41|12927.79|12807.79|9
1624486170000|2021-06-23 22:09:30|12927.52|12807.52|12926.58|12806.58|12927.52|12807.52|12926.46|12806.46|10
1624486180000|2021-06-23 22:09:40|12926.88|12806.88|12927.11|12807.11|12928.94|12808.94|12926.88|12806.88|10
1624486190000|2021-06-23 22:09:50|12927.25|12807.25|12930.07|12810.07|12930.07|12810.07|12927.25|12807.25|9
1624486200000|2021-06-23 22:10:00|12929.61|12809.61|12927.65|12807.65|12930.16|12810.16|12927.65|12807.65|10
1624486210000|2021-06-23 22:10:10|12926.52|12806.52|12924.63|12804.63|12927.84|12807.84|12924.63|12804.63|10
1624486220000|2021-06-23 22:10:20|12925.08|12805.08|12922.19|12802.19|12925.08|12805.08|12922.19|12802.19|10
1624486230000|2021-06-23 22:10:30|12921.63|12801.63|12918.63|12798.63|12922.3|12802.3|12917.89|12797.89|10
1624486240000|2021-06-23 22:10:40|12918.74|12798.74|12921.35|12801.35|12921.52|12801.52|12918.74|12798.74|9
1624486250000|2021-06-23 22:10:50|12921.19|12801.19|12924.28|12804.28|12924.28|12804.28|12921.16|12801.16|9
1624486260000|2021-06-23 22:11:00|12924.93|12804.93|12924.18|12804.18|12924.98|12804.98|12923.22|12803.22|10
1624486270000|2021-06-23 22:11:10|12924.83|12804.83|12926.86|12806.86|12926.86|12806.86|12924.64|12804.64|10
1624486280000|2021-06-23 22:11:20|12926.43|12806.43|12932.83|12812.83|12932.83|12812.83|12926.43|12806.43|10
1624486290000|2021-06-23 22:11:30|12933.51|12813.51|12939.34|12819.34|12939.36|12819.36|12933.51|12813.51|9
1624486300000|2021-06-23 22:11:40|12940.16|12820.16|12945.23|12825.23|12945.29|12825.29|12939.9|12819.9|10
1624486310000|2021-06-23 22:11:50|12946.23|12826.23|12947.03|12827.03|12947.65|12827.65|12946.14|12826.14|10
1624486320000|2021-06-23 22:12:00|12947.11|12827.11|12950.2|12830.2|12950.46|12830.46|12947.11|12827.11|10
1624486330000|2021-06-23 22:12:10|12949.72|12829.72|12943.49|12823.49|12949.72|12829.72|12943.33|12823.33|10
1624486340000|2021-06-23 22:12:20|12943.33|12823.33|12942.41|12822.41|12943.63|12823.63|12942.36|12822.36|10
1624486350000|2021-06-23 22:12:30|12941.98|12821.98|12947.69|12827.69|12947.69|12827.69|12941.78|12821.78|10
1624486360000|2021-06-23 22:12:40|12948.85|12828.85|12958|12838|12958|12838|12948.85|12828.85|10
1624486370000|2021-06-23 22:12:50|12958.27|12838.27|12959.28|12839.28|12961.52|12841.52|12958.27|12838.27|10
1624486380000|2021-06-23 22:13:00|12959.72|12839.72|12960.3|12840.3|12960.3|12840.3|12958.35|12838.35|10
1624486390000|2021-06-23 22:13:10|12959.48|12839.48|12955.31|12835.31|12960.03|12840.03|12955.31|12835.31|10
1624486400000|2021-06-23 22:13:20|12955.43|12835.43|12953.34|12833.34|12955.43|12835.43|12953.34|12833.34|10
1624486410000|2021-06-23 22:13:30|12952.95|12832.95|12954.14|12834.14|12954.37|12834.37|12952.28|12832.28|10
1624486420000|2021-06-23 22:13:40|12953.84|12833.84|12953.13|12833.13|12954.21|12834.21|12953.13|12833.13|9
1624486430000|2021-06-23 22:13:50|12953.4|12833.4|12952.42|12832.42|12953.4|12833.4|12951.26|12831.26|10
1624486440000|2021-06-23 22:14:00|12953.3|12833.3|12955.38|12835.38|12956.4|12836.4|12953.3|12833.3|10
1624486450000|2021-06-23 22:14:10|12955.05|12835.05|12955.15|12835.15|12955.27|12835.27|12955|12835|10
1624486460000|2021-06-23 22:14:20|12954.02|12834.02|12948.48|12828.48|12954.02|12834.02|12948.48|12828.48|10
1624486470000|2021-06-23 22:14:30|12946.95|12826.95|12944.52|12824.52|12946.95|12826.95|12944.52|12824.52|10
1624486480000|2021-06-23 22:14:40|12944.09|12824.09|12943.47|12823.47|12944.29|12824.29|12942.45|12822.45|10
1624486490000|2021-06-23 22:14:50|12942.69|12822.69|12943.73|12823.73|12943.73|12823.73|12940.8|12820.8|10
1624486500000|2021-06-23 22:15:00|12943.64|12823.64|12946.89|12826.89|12946.89|12826.89|12942.85|12822.85|10
1624486510000|2021-06-23 22:15:10|12947.86|12827.86|12948.97|12828.97|12949.79|12829.79|12947.72|12827.72|10
1624486520000|2021-06-23 22:15:20|12949.07|12829.07|12951.74|12831.74|12951.74|12831.74|12948.38|12828.38|10
1624486530000|2021-06-23 22:15:30|12952.15|12832.15|12952.8|12832.8|12952.8|12832.8|12950.9|12830.9|10
1624486540000|2021-06-23 22:15:40|12952.83|12832.83|12954.88|12834.88|12954.88|12834.88|12952.83|12832.83|10
1624486550000|2021-06-23 22:15:50|12954.43|12834.43|12956.11|12836.11|12956.42|12836.42|12954.43|12834.43|10
1624486560000|2021-06-23 22:16:00|12955.84|12835.84|12954.67|12834.67|12955.84|12835.84|12954.57|12834.57|10
1624486570000|2021-06-23 22:16:10|12954.5|12834.5|12948|12828|12954.5|12834.5|12948|12828|10
1624486580000|2021-06-23 22:16:20|12947.73|12827.73|12945.27|12825.27|12947.73|12827.73|12945.27|12825.27|9
1624486590000|2021-06-23 22:16:30|12945.59|12825.59|12941.24|12821.24|12945.59|12825.59|12941.24|12821.24|10
1624486600000|2021-06-23 22:16:40|12940.67|12820.67|12938.04|12818.04|12940.67|12820.67|12938.03|12818.03|10
1624486610000|2021-06-23 22:16:50|12937.94|12817.94|12934.32|12814.32|12938.02|12818.02|12934.32|12814.32|10
1624486620000|2021-06-23 22:17:00|12934.08|12814.08|12932.76|12812.76|12934.49|12814.49|12932.64|12812.64|10
1624486630000|2021-06-23 22:17:10|12933.49|12813.49|12930.48|12810.48|12933.49|12813.49|12930.21|12810.21|10
1624486640000|2021-06-23 22:17:20|12930.31|12810.31|12930.47|12810.47|12930.47|12810.47|12928.84|12808.84|10
1624486650000|2021-06-23 22:17:30|12930.55|12810.55|12928.48|12808.48|12930.91|12810.91|12928.48|12808.48|10
1624486660000|2021-06-23 22:17:40|12928.55|12808.55|12919.46|12799.46|12928.55|12808.55|12919.46|12799.46|10
1624486670000|2021-06-23 22:17:50|12919.01|12799.01|12916.12|12796.12|12919.02|12799.02|12916.12|12796.12|10
1624486680000|2021-06-23 22:18:00|12916.15|12796.15|12915.81|12795.81|12916.15|12796.15|12915.39|12795.39|10
1624486690000|2021-06-23 22:18:10|12916.22|12796.22|12917.02|12797.02|12917.02|12797.02|12915.74|12795.74|10
1624486700000|2021-06-23 22:18:20|12917.3|12797.3|12915.47|12795.47|12917.3|12797.3|12914.06|12794.06|10
1624486710000|2021-06-23 22:18:30|12915.02|12795.02|12909.48|12789.48|12915.02|12795.02|12909.48|12789.48|10
1624486720000|2021-06-23 22:18:40|12908.31|12788.31|12908.69|12788.69|12908.69|12788.69|12907.61|12787.61|9
1624486730000|2021-06-23 22:18:50|12908.64|12788.64|12906|12786|12908.86|12788.86|12905.67|12785.67|10
1624486740000|2021-06-23 22:19:00|12905.66|12785.66|12903.02|12783.02|12905.66|12785.66|12903.02|12783.02|10
1624486750000|2021-06-23 22:19:10|12902.87|12782.87|12906.24|12786.24|12907.21|12787.21|12902.87|12782.87|10
1624486760000|2021-06-23 22:19:20|12905.8|12785.8|12905.52|12785.52|12905.8|12785.8|12904.23|12784.23|10
1624486770000|2021-06-23 22:19:30|12905.43|12785.43|12904.62|12784.62|12905.43|12785.43|12904.42|12784.42|10
1624486780000|2021-06-23 22:19:40|12904.26|12784.26|12905.95|12785.95|12905.95|12785.95|12903.95|12783.95|10
1624486790000|2021-06-23 22:19:50|12905.72|12785.72|12905.65|12785.65|12906.84|12786.84|12905.33|12785.33|10
1624486800000|2021-06-23 22:20:00|12905.95|12785.95|12910.28|12790.28|12910.28|12790.28|12905.95|12785.95|10
1624486810000|2021-06-23 22:20:10|12910.51|12790.51|12912.56|12792.56|12912.56|12792.56|12910.51|12790.51|10
1624486820000|2021-06-23 22:20:20|12914.23|12794.23|12918.93|12798.93|12918.93|12798.93|12914.23|12794.23|10
1624486830000|2021-06-23 22:20:30|12918.27|12798.27|12917.74|12797.74|12918.27|12798.27|12917.34|12797.34|10
1624486840000|2021-06-23 22:20:40|12917.52|12797.52|12916.59|12796.59|12917.54|12797.54|12916.59|12796.59|9
1624486850000|2021-06-23 22:20:50|12916.71|12796.71|12914.81|12794.81|12916.72|12796.72|12914.67|12794.67|10
1624486860000|2021-06-23 22:21:00|12914.8|12794.8|12913.79|12793.79|12915.15|12795.15|12913.79|12793.79|9
1624486870000|2021-06-23 22:21:10|12913.42|12793.42|12909.81|12789.81|12913.52|12793.52|12909.81|12789.81|8
1624486880000|2021-06-23 22:21:20|12909.79|12789.79|12908.45|12788.45|12909.79|12789.79|12908.11|12788.11|10
1624486890000|2021-06-23 22:21:30|12908.24|12788.24|12907.15|12787.15|12908.31|12788.31|12907.15|12787.15|9
1624486900000|2021-06-23 22:21:40|12907.14|12787.14|12904.26|12784.26|12907.14|12787.14|12904.26|12784.26|9
1624486910000|2021-06-23 22:21:50|12904.19|12784.19|12903.84|12783.84|12904.34|12784.34|12903.6|12783.6|9
1624486920000|2021-06-23 22:22:00|12903.98|12783.98|12902.54|12782.54|12903.98|12783.98|12902.47|12782.47|10
1624486930000|2021-06-23 22:22:10|12902.59|12782.59|12904.27|12784.27|12904.27|12784.27|12901.76|12781.76|10
1624486940000|2021-06-23 22:22:20|12904.5|12784.5|12905.66|12785.66|12906.2|12786.2|12904.45|12784.45|10
1624486950000|2021-06-23 22:22:30|12906.02|12786.02|12906.42|12786.42|12906.72|12786.72|12906.02|12786.02|9
1624486960000|2021-06-23 22:22:40|12906.88|12786.88|12910.63|12790.63|12910.79|12790.79|12906.88|12786.88|10
1624486970000|2021-06-23 22:22:50|12910.25|12790.25|12907.3|12787.3|12910.25|12790.25|12907.3|12787.3|10
1624486980000|2021-06-23 22:23:00|12907.4|12787.4|12905.47|12785.47|12907.4|12787.4|12904.33|12784.33|10
1624486990000|2021-06-23 22:23:10|12906.09|12786.09|12900.57|12780.57|12906.09|12786.09|12900.57|12780.57|10
1624487000000|2021-06-23 22:23:20|12900.18|12780.18|12896.13|12776.13|12900.19|12780.19|12896.13|12776.13|10
1624487010000|2021-06-23 22:23:30|12895.42|12775.42|12894.99|12774.99|12896.11|12776.11|12894.99|12774.99|10
1624487020000|2021-06-23 22:23:40|12894.8|12774.8|12893.99|12773.99|12894.8|12774.8|12893.89|12773.89|10
1624487030000|2021-06-23 22:23:50|12893.78|12773.78|12897.47|12777.47|12897.47|12777.47|12893.78|12773.78|10
1624487040000|2021-06-23 22:24:00|12896.76|12776.76|12897.7|12777.7|12898.62|12778.62|12896.76|12776.76|10
1624487050000|2021-06-23 22:24:10|12897.45|12777.45|12901.47|12781.47|12901.47|12781.47|12897.45|12777.45|10
1624487060000|2021-06-23 22:24:20|12901.75|12781.75|12903.42|12783.42|12904.78|12784.78|12901.75|12781.75|10
1624487070000|2021-06-23 22:24:30|12903.56|12783.56|12907.51|12787.51|12907.51|12787.51|12903.56|12783.56|10
1624487080000|2021-06-23 22:24:40|12907.63|12787.63|12909.81|12789.81|12909.81|12789.81|12906.4|12786.4|10
1624487090000|2021-06-23 22:24:50|12909.83|12789.83|12913.38|12793.38|12913.42|12793.42|12909.83|12789.83|10
1624487100000|2021-06-23 22:25:00|12913.43|12793.43|12913.81|12793.81|12915.13|12795.13|12913.04|12793.04|10
1624487110000|2021-06-23 22:25:10|12913.83|12793.83|12913.69|12793.69|12914.15|12794.15|12913.09|12793.09|10
1624487120000|2021-06-23 22:25:20|12913.87|12793.87|12917.3|12797.3|12917.3|12797.3|12913.87|12793.87|10
1624487130000|2021-06-23 22:25:30|12917.33|12797.33|12915.64|12795.64|12917.33|12797.33|12915.64|12795.64|10
1624487140000|2021-06-23 22:25:40|12917.68|12797.68|12922.87|12802.87|12922.87|12802.87|12917.68|12797.68|10
1624487150000|2021-06-23 22:25:50|12923.26|12803.26|12925.43|12805.43|12926.37|12806.37|12923.26|12803.26|9
1624487160000|2021-06-23 22:26:00|12926.09|12806.09|12922.92|12802.92|12926.09|12806.09|12922.92|12802.92|10
1624487170000|2021-06-23 22:26:10|12922.77|12802.77|12921.54|12801.54|12922.77|12802.77|12921.54|12801.54|9
1624487180000|2021-06-23 22:26:20|12921.03|12801.03|12919.51|12799.51|12921.03|12801.03|12919.51|12799.51|10
1624487190000|2021-06-23 22:26:30|12919.56|12799.56|12919.01|12799.01|12919.56|12799.56|12919.01|12799.01|9
1624487200000|2021-06-23 22:26:40|12919.54|12799.54|12920.41|12800.41|12920.68|12800.68|12919.07|12799.07|10
1624487210000|2021-06-23 22:26:50|12920.47|12800.47|12921.42|12801.42|12922.42|12802.42|12919.68|12799.68|10
1624487220000|2021-06-23 22:27:00|12920.97|12800.97|12919.36|12799.36|12921.13|12801.13|12919.36|12799.36|10
1624487230000|2021-06-23 22:27:10|12919.21|12799.21|12921|12801|12921.47|12801.47|12919.21|12799.21|10
1624487240000|2021-06-23 22:27:20|12920.94|12800.94|12920.58|12800.58|12921.1|12801.1|12920.55|12800.55|10
1624487250000|2021-06-23 22:27:30|12920.53|12800.53|12920.02|12800.02|12920.53|12800.53|12919.58|12799.58|10
1624487260000|2021-06-23 22:27:40|12919.95|12799.95|12919.27|12799.27|12920.14|12800.14|12919.06|12799.06|8
1624487270000|2021-06-23 22:27:50|12918.47|12798.47|12918.86|12798.86|12918.96|12798.96|12917.73|12797.73|10
1624487280000|2021-06-23 22:28:00|12919.19|12799.19|12918.89|12798.89|12919.23|12799.23|12918.89|12798.89|6
1624487290000|2021-06-23 22:28:10|12918.9|12798.9|12920.93|12800.93|12920.93|12800.93|12918.88|12798.88|9
1624487300000|2021-06-23 22:28:20|12920.95|12800.95|12921.17|12801.17|12921.37|12801.37|12920.95|12800.95|9
1624487310000|2021-06-23 22:28:30|12921.24|12801.24|12927.91|12807.91|12928.18|12808.18|12921.24|12801.24|10
1624487320000|2021-06-23 22:28:40|12928.67|12808.67|12931.12|12811.12|12931.12|12811.12|12928.64|12808.64|10
1624487330000|2021-06-23 22:28:50|12931.67|12811.67|12934.98|12814.98|12934.98|12814.98|12931.67|12811.67|10
1624487340000|2021-06-23 22:29:00|12935.91|12815.91|12942.37|12822.37|12942.37|12822.37|12935.91|12815.91|10
1624487350000|2021-06-23 22:29:10|12943.66|12823.66|12947.19|12827.19|12947.43|12827.43|12943.66|12823.66|10
1624487360000|2021-06-23 22:29:20|12947.7|12827.7|12951.07|12831.07|12951.07|12831.07|12947.68|12827.68|10
1624487370000|2021-06-23 22:29:30|12951.84|12831.84|12953.92|12833.92|12954.04|12834.04|12951.34|12831.34|10
1624487380000|2021-06-23 22:29:40|12953.71|12833.71|12953.19|12833.19|12953.73|12833.73|12952.19|12832.19|10
1624487390000|2021-06-23 22:29:50|12953.48|12833.48|12954.05|12834.05|12954.1|12834.1|12953.35|12833.35|10
1624487400000|2021-06-23 22:30:00|12953.87|12833.87|12953.11|12833.11|12954.13|12834.13|12952.15|12832.15|10
1624487410000|2021-06-23 22:30:10|12954.17|12834.17|12954.53|12834.53|12955.01|12835.01|12953.66|12833.66|10
1624487420000|2021-06-23 22:30:20|12953.38|12833.38|12940.79|12820.79|12953.38|12833.38|12940.79|12820.79|10
1624487430000|2021-06-23 22:30:30|12939.73|12819.73|12938.29|12818.29|12939.81|12819.81|12938.29|12818.29|10
1624487440000|2021-06-23 22:30:40|12938.46|12818.46|12938.17|12818.17|12938.86|12818.86|12938.06|12818.06|9
1624487450000|2021-06-23 22:30:50|12938.24|12818.24|12933.64|12813.64|12938.27|12818.27|12933.64|12813.64|10
1624487460000|2021-06-23 22:31:00|12933.6|12813.6|12930.29|12810.29|12933.6|12813.6|12928.93|12808.93|10
1624487470000|2021-06-23 22:31:10|12931.23|12811.23|12931.13|12811.13|12932.7|12812.7|12931|12811|10
1624487480000|2021-06-23 22:31:20|12930.91|12810.91|12934.62|12814.62|12934.62|12814.62|12930.91|12810.91|10
1624487490000|2021-06-23 22:31:30|12934.48|12814.48|12933.98|12813.98|12934.86|12814.86|12933.98|12813.98|9
1624487500000|2021-06-23 22:31:40|12933.68|12813.68|12931.71|12811.71|12933.68|12813.68|12931.71|12811.71|10
1624487510000|2021-06-23 22:31:50|12931.95|12811.95|12930.81|12810.81|12932.24|12812.24|12930.81|12810.81|10
1624487520000|2021-06-23 22:32:00|12930.84|12810.84|12928.09|12808.09|12931|12811|12928.03|12808.03|10
1624487530000|2021-06-23 22:32:10|12925.94|12805.94|12921|12801|12925.94|12805.94|12921|12801|10
1624487540000|2021-06-23 22:32:20|12920.76|12800.76|12919.8|12799.8|12921.28|12801.28|12919.8|12799.8|10
1624487550000|2021-06-23 22:32:30|12919.77|12799.77|12918.15|12798.15|12919.9|12799.9|12918.15|12798.15|10
1624487560000|2021-06-23 22:32:40|12918.09|12798.09|12920.95|12800.95|12920.95|12800.95|12917.89|12797.89|10
1624487570000|2021-06-23 22:32:50|12920.64|12800.64|12919.68|12799.68|12920.84|12800.84|12919.3|12799.3|10
1624487580000|2021-06-23 22:33:00|12919.6|12799.6|12918.68|12798.68|12919.97|12799.97|12918.4|12798.4|10
1624487590000|2021-06-23 22:33:10|12918.44|12798.44|12917.09|12797.09|12918.44|12798.44|12917.09|12797.09|10
1624487600000|2021-06-23 22:33:20|12917.15|12797.15|12917.05|12797.05|12917.71|12797.71|12915.37|12795.37|10
1624487610000|2021-06-23 22:33:30|12917.23|12797.23|12918.2|12798.2|12918.47|12798.47|12916.97|12796.97|10
1624487620000|2021-06-23 22:33:40|12918.25|12798.25|12919.95|12799.95|12919.95|12799.95|12917.72|12797.72|10
1624487630000|2021-06-23 22:33:50|12920.31|12800.31|12923.41|12803.41|12923.67|12803.67|12920.1|12800.1|9
1624487640000|2021-06-23 22:34:00|12922.87|12802.87|12928.82|12808.82|12928.82|12808.82|12922.48|12802.48|10
1624487650000|2021-06-23 22:34:10|12929.27|12809.27|12937.74|12817.74|12937.74|12817.74|12929.27|12809.27|10
1624487660000|2021-06-23 22:34:20|12936.93|12816.93|12938.88|12818.88|12939.59|12819.59|12936.93|12816.93|10
1624487670000|2021-06-23 22:34:30|12939.11|12819.11|12938.92|12818.92|12941.04|12821.04|12938.78|12818.78|10
1624487680000|2021-06-23 22:34:40|12938.94|12818.94|12949.97|12829.97|12949.97|12829.97|12938.94|12818.94|10
1624487690000|2021-06-23 22:34:50|12950.06|12830.06|12951.01|12831.01|12951.69|12831.69|12950.06|12830.06|10
1624487700000|2021-06-23 22:35:00|12951.02|12831.02|12949.64|12829.64|12951.78|12831.78|12949.54|12829.54|10
1624487710000|2021-06-23 22:35:10|12949.59|12829.59|12947.54|12827.54|12949.97|12829.97|12947.54|12827.54|10
1624487720000|2021-06-23 22:35:20|12947.39|12827.39|12944.82|12824.82|12947.39|12827.39|12944.82|12824.82|9
1624487730000|2021-06-23 22:35:30|12945.06|12825.06|12939.64|12819.64|12945.06|12825.06|12939.64|12819.64|10
1624487740000|2021-06-23 22:35:40|12938.83|12818.83|12935.88|12815.88|12938.83|12818.83|12935.51|12815.51|10
1624487750000|2021-06-23 22:35:50|12933.79|12813.79|12929.74|12809.74|12933.79|12813.79|12928.73|12808.73|10
1624487760000|2021-06-23 22:36:00|12929.11|12809.11|12927.25|12807.25|12929.13|12809.13|12927.25|12807.25|10
1624487770000|2021-06-23 22:36:10|12927.11|12807.11|12927.51|12807.51|12929.16|12809.16|12927.11|12807.11|10
1624487780000|2021-06-23 22:36:20|12926.49|12806.49|12924.17|12804.17|12926.94|12806.94|12924.17|12804.17|9
1624487790000|2021-06-23 22:36:30|12924.02|12804.02|12926.05|12806.05|12926.45|12806.45|12924.02|12804.02|10
1624487800000|2021-06-23 22:36:40|12926.41|12806.41|12927|12807|12927|12807|12926.04|12806.04|9
1624487810000|2021-06-23 22:36:50|12926.73|12806.73|12926.62|12806.62|12926.91|12806.91|12926.34|12806.34|10
1624487820000|2021-06-23 22:37:00|12926.69|12806.69|12926.44|12806.44|12926.69|12806.69|12926.22|12806.22|7
1624487830000|2021-06-23 22:37:10|12926.42|12806.42|12930.07|12810.07|12930.08|12810.08|12926.42|12806.42|10
1624487840000|2021-06-23 22:37:20|12930.39|12810.39|12930.11|12810.11|12930.91|12810.91|12929.79|12809.79|10
1624487850000|2021-06-23 22:37:30|12929.38|12809.38|12927.03|12807.03|12929.41|12809.41|12927.03|12807.03|10
1624487860000|2021-06-23 22:37:40|12926.11|12806.11|12923.97|12803.97|12926.11|12806.11|12923.97|12803.97|10
1624487870000|2021-06-23 22:37:50|12923.89|12803.89|12922.3|12802.3|12924.61|12804.61|12922.3|12802.3|8
1624487880000|2021-06-23 22:38:00|12922.07|12802.07|12924.22|12804.22|12924.22|12804.22|12921.57|12801.57|10
1624487890000|2021-06-23 22:38:10|12924.18|12804.18|12924.86|12804.86|12925.22|12805.22|12924.18|12804.18|10
1624487900000|2021-06-23 22:38:20|12925.9|12805.9|12925.63|12805.63|12925.91|12805.91|12925.25|12805.25|7
1624487910000|2021-06-23 22:38:30|12926.03|12806.03|12930.45|12810.45|12930.78|12810.78|12926.03|12806.03|10
1624487920000|2021-06-23 22:38:40|12930.69|12810.69|12934.88|12814.88|12935.37|12815.37|12930.69|12810.69|9
1624487930000|2021-06-23 22:38:50|12934.36|12814.36|12932.87|12812.87|12934.72|12814.72|12932.87|12812.87|10
1624487940000|2021-06-23 22:39:00|12931.55|12811.55|12930.21|12810.21|12931.77|12811.77|12930.21|12810.21|10
1624487950000|2021-06-23 22:39:10|12930.19|12810.19|12929.01|12809.01|12930.19|12810.19|12929.01|12809.01|9
1624487960000|2021-06-23 22:39:20|12928.97|12808.97|12927.08|12807.08|12929.13|12809.13|12927.08|12807.08|10
1624487970000|2021-06-23 22:39:30|12927.35|12807.35|12925.96|12805.96|12927.35|12807.35|12925.95|12805.95|10
1624487980000|2021-06-23 22:39:40|12925.97|12805.97|12928.01|12808.01|12929.12|12809.12|12925.95|12805.95|10
1624487990000|2021-06-23 22:39:50|12929.3|12809.3|12929.66|12809.66|12929.88|12809.88|12928.64|12808.64|10
1624488000000|2021-06-23 22:40:00|12929.62|12809.62|12930.09|12810.09|12930.09|12810.09|12928.67|12808.67|10
1624488010000|2021-06-23 22:40:10|12930.94|12810.94|12934.72|12814.72|12934.72|12814.72|12930.94|12810.94|10
1624488020000|2021-06-23 22:40:20|12935.17|12815.17|12937.49|12817.49|12937.49|12817.49|12935.17|12815.17|10
1624488030000|2021-06-23 22:40:30|12937.65|12817.65|12938.26|12818.26|12938.36|12818.36|12937.2|12817.2|10
1624488040000|2021-06-23 22:40:40|12938.37|12818.37|12943.47|12823.47|12943.63|12823.63|12938.37|12818.37|10
1624488050000|2021-06-23 22:40:50|12943.49|12823.49|12947.7|12827.7|12948|12828|12943.49|12823.49|10
1624488060000|2021-06-23 22:41:00|12947.55|12827.55|12951.06|12831.06|12951.06|12831.06|12947.55|12827.55|10
1624488070000|2021-06-23 22:41:10|12951.37|12831.37|12953.84|12833.84|12954.47|12834.47|12951.37|12831.37|10
1624488080000|2021-06-23 22:41:20|12953.54|12833.54|12954.55|12834.55|12955.26|12835.26|12953.47|12833.47|10
1624488090000|2021-06-23 22:41:30|12954.57|12834.57|12954.04|12834.04|12954.96|12834.96|12953.75|12833.75|10
1624488100000|2021-06-23 22:41:40|12953.2|12833.2|12951.95|12831.95|12953.27|12833.27|12951.95|12831.95|10
1624488110000|2021-06-23 22:41:50|12951.54|12831.54|12952.47|12832.47|12952.48|12832.48|12951.54|12831.54|9
1624488120000|2021-06-23 22:42:00|12952.18|12832.18|12955.17|12835.17|12955.71|12835.71|12952.18|12832.18|10
1624488130000|2021-06-23 22:42:10|12955.88|12835.88|12958.93|12838.93|12958.93|12838.93|12955.88|12835.88|9
1624488140000|2021-06-23 22:42:20|12960.31|12840.31|12964.25|12844.25|12964.25|12844.25|12960.28|12840.28|10
1624488150000|2021-06-23 22:42:30|12964.29|12844.29|12964.6|12844.6|12965.08|12845.08|12962.87|12842.87|10
1624488160000|2021-06-23 22:42:40|12964.29|12844.29|12967.57|12847.57|12967.65|12847.65|12963.54|12843.54|10
1624488170000|2021-06-23 22:42:50|12967.87|12847.87|12976.37|12856.37|12976.37|12856.37|12967.87|12847.87|10
1624488180000|2021-06-23 22:43:00|12978.37|12858.37|12982.34|12862.34|12982.34|12862.34|12978.37|12858.37|10
1624488190000|2021-06-23 22:43:10|12983.02|12863.02|12981.93|12861.93|12984.02|12864.02|12981.93|12861.93|10
1624488200000|2021-06-23 22:43:20|12981.18|12861.18|12983.73|12863.73|12983.84|12863.84|12981.18|12861.18|10
1624488210000|2021-06-23 22:43:30|12983.67|12863.67|12986.98|12866.98|12987.67|12867.67|12983.67|12863.67|10
1624488220000|2021-06-23 22:43:40|12988.83|12868.83|12984.29|12864.29|12988.83|12868.83|12984.29|12864.29|10
1624488230000|2021-06-23 22:43:50|12983.19|12863.19|12982.84|12862.84|12983.21|12863.21|12981.66|12861.66|10
1624488240000|2021-06-23 22:44:00|12982.68|12862.68|12977.91|12857.91|12982.68|12862.68|12977.91|12857.91|10
1624488250000|2021-06-23 22:44:10|12977.5|12857.5|12977.65|12857.65|12977.67|12857.67|12976.75|12856.75|10
1624488260000|2021-06-23 22:44:20|12978.25|12858.25|12979.15|12859.15|12979.33|12859.33|12978.25|12858.25|10
1624488270000|2021-06-23 22:44:30|12979.21|12859.21|12980.86|12860.86|12981.5|12861.5|12979.21|12859.21|10
1624488280000|2021-06-23 22:44:40|12980.9|12860.9|12979.4|12859.4|12981.22|12861.22|12979.4|12859.4|10
1624488290000|2021-06-23 22:44:50|12979.17|12859.17|12979.55|12859.55|12979.55|12859.55|12978.53|12858.53|9
1624488300000|2021-06-23 22:45:00|12979.11|12859.11|12972.76|12852.76|12979.11|12859.11|12972.76|12852.76|10
1624488310000|2021-06-23 22:45:10|12972.6|12852.6|12971.52|12851.52|12972.6|12852.6|12971.36|12851.36|10
1624488320000|2021-06-23 22:45:20|12971.72|12851.72|12971.68|12851.68|12973.07|12853.07|12971.68|12851.68|10
1624488330000|2021-06-23 22:45:30|12971.45|12851.45|12969.88|12849.88|12972.09|12852.09|12969.67|12849.67|10
1624488340000|2021-06-23 22:45:40|12969.63|12849.63|12967.18|12847.18|12969.63|12849.63|12967.18|12847.18|10
1624488350000|2021-06-23 22:45:50|12966.77|12846.77|12962.04|12842.04|12966.77|12846.77|12961.92|12841.92|10
1624488360000|2021-06-23 22:46:00|12961.57|12841.57|12960.04|12840.04|12961.57|12841.57|12959.44|12839.44|10
1624488370000|2021-06-23 22:46:10|12959.71|12839.71|12958.07|12838.07|12959.71|12839.71|12958.03|12838.03|10
1624488380000|2021-06-23 22:46:20|12957.71|12837.71|12954.84|12834.84|12957.74|12837.74|12954.83|12834.83|10
1624488390000|2021-06-23 22:46:30|12954.81|12834.81|12956.33|12836.33|12956.39|12836.39|12954.78|12834.78|9
1624488400000|2021-06-23 22:46:40|12955.95|12835.95|12955.76|12835.76|12956.27|12836.27|12955.76|12835.76|10
1624488410000|2021-06-23 22:46:50|12955.44|12835.44|12948.6|12828.6|12955.44|12835.44|12948.6|12828.6|10
1624488420000|2021-06-23 22:47:00|12948.66|12828.66|12946.27|12826.27|12949.52|12829.52|12946.27|12826.27|10
1624488430000|2021-06-23 22:47:10|12946.02|12826.02|12937.04|12817.04|12946.02|12826.02|12937.04|12817.04|10
1624488440000|2021-06-23 22:47:20|12936.94|12816.94|12935.25|12815.25|12937.49|12817.49|12935.25|12815.25|9
1624488450000|2021-06-23 22:47:30|12935.6|12815.6|12938.56|12818.56|12938.56|12818.56|12935.6|12815.6|9
1624488460000|2021-06-23 22:47:40|12938.44|12818.44|12941.94|12821.94|12941.94|12821.94|12938.44|12818.44|10
1624488470000|2021-06-23 22:47:50|12941.99|12821.99|12942.33|12822.33|12942.41|12822.41|12941.41|12821.41|10
1624488480000|2021-06-23 22:48:00|12942.12|12822.12|12939.75|12819.75|12942.65|12822.65|12939.75|12819.75|10
1624488490000|2021-06-23 22:48:10|12939.71|12819.71|12937.56|12817.56|12939.91|12819.91|12937.21|12817.21|10
1624488500000|2021-06-23 22:48:20|12937.32|12817.32|12936.35|12816.35|12939.74|12819.74|12936.35|12816.35|10
1624488510000|2021-06-23 22:48:30|12936.11|12816.11|12930.09|12810.09|12936.11|12816.11|12930.09|12810.09|10
1624488520000|2021-06-23 22:48:40|12929.94|12809.94|12927.49|12807.49|12929.95|12809.95|12927.49|12807.49|10
1624488530000|2021-06-23 22:48:50|12927.61|12807.61|12931.38|12811.38|12931.38|12811.38|12927.61|12807.61|10
1624488540000|2021-06-23 22:49:00|12931.44|12811.44|12930.77|12810.77|12931.44|12811.44|12930.67|12810.67|10
1624488550000|2021-06-23 22:49:10|12930.67|12810.67|12932.04|12812.04|12932.04|12812.04|12930.34|12810.34|10
1624488560000|2021-06-23 22:49:20|12932.49|12812.49|12936.79|12816.79|12937.02|12817.02|12932.49|12812.49|10
1624488570000|2021-06-23 22:49:30|12936.97|12816.97|12938.22|12818.22|12938.66|12818.66|12936.97|12816.97|10
1624488580000|2021-06-23 22:49:40|12937.35|12817.35|12935.83|12815.83|12937.35|12817.35|12935.83|12815.83|10
1624488590000|2021-06-23 22:49:50|12935.24|12815.24|12937.04|12817.04|12937.04|12817.04|12935.14|12815.14|10
1624488600000|2021-06-23 22:50:00|12937.31|12817.31|12937.41|12817.41|12938.58|12818.58|12937.31|12817.31|10
1624488610000|2021-06-23 22:50:10|12937.24|12817.24|12939.66|12819.66|12939.76|12819.76|12937.24|12817.24|10
1624488620000|2021-06-23 22:50:20|12939.79|12819.79|12940.13|12820.13|12940.33|12820.33|12939.79|12819.79|10
1624488630000|2021-06-23 22:50:30|12940.11|12820.11|12938.45|12818.45|12940.11|12820.11|12938.43|12818.43|10
1624488640000|2021-06-23 22:50:40|12938.49|12818.49|12935.51|12815.51|12938.49|12818.49|12935.51|12815.51|10
1624488650000|2021-06-23 22:50:50|12935.11|12815.11|12933.71|12813.71|12935.11|12815.11|12932.59|12812.59|10
1624488660000|2021-06-23 22:51:00|12933.75|12813.75|12934.15|12814.15|12934.15|12814.15|12933.73|12813.73|10
1624488670000|2021-06-23 22:51:10|12934.27|12814.27|12938.67|12818.67|12938.67|12818.67|12934.27|12814.27|9
1624488680000|2021-06-23 22:51:20|12938.75|12818.75|12942.14|12822.14|12942.14|12822.14|12938.75|12818.75|9
1624488690000|2021-06-23 22:51:30|12941.74|12821.74|12943.78|12823.78|12943.78|12823.78|12941.74|12821.74|10
1624488700000|2021-06-23 22:51:40|12943.84|12823.84|12944.36|12824.36|12944.36|12824.36|12943.51|12823.51|10
1624488710000|2021-06-23 22:51:50|12944.57|12824.57|12946.52|12826.52|12946.77|12826.77|12944.57|12824.57|10
1624488720000|2021-06-23 22:52:00|12946.36|12826.36|12947.88|12827.88|12947.88|12827.88|12946.32|12826.32|9
1624488730000|2021-06-23 22:52:10|12947.87|12827.87|12950.9|12830.9|12951.04|12831.04|12947.87|12827.87|10
1624488740000|2021-06-23 22:52:20|12950.88|12830.88|12950.76|12830.76|12950.88|12830.88|12950.4|12830.4|6
1624488750000|2021-06-23 22:52:30|12950.96|12830.96|12947.07|12827.07|12950.96|12830.96|12947.07|12827.07|10
1624488760000|2021-06-23 22:52:40|12946.89|12826.89|12945.51|12825.51|12947.03|12827.03|12945.44|12825.44|10
1624488770000|2021-06-23 22:52:50|12945.55|12825.55|12946.03|12826.03|12946.03|12826.03|12945.38|12825.38|8
1624488780000|2021-06-23 22:53:00|12946.3|12826.3|12947.36|12827.36|12947.48|12827.48|12946.23|12826.23|10
1624488790000|2021-06-23 22:53:10|12950.45|12830.45|12951.03|12831.03|12952.94|12832.94|12950.45|12830.45|10
1624488800000|2021-06-23 22:53:20|12951.28|12831.28|12951.77|12831.77|12951.88|12831.88|12951.09|12831.09|9
1624488810000|2021-06-23 22:53:30|12951.87|12831.87|12952.01|12832.01|12952.18|12832.18|12951.87|12831.87|8
1624488820000|2021-06-23 22:53:40|12952.15|12832.15|12953.05|12833.05|12953.05|12833.05|12951.39|12831.39|10
1624488830000|2021-06-23 22:53:50|12953.32|12833.32|12954.31|12834.31|12954.81|12834.81|12953.32|12833.32|10
1624488840000|2021-06-23 22:54:00|12954.47|12834.47|12957.24|12837.24|12957.24|12837.24|12954.47|12834.47|9
1624488850000|2021-06-23 22:54:10|12957.37|12837.37|12957.64|12837.64|12957.94|12837.94|12957.36|12837.36|10
1624488860000|2021-06-23 22:54:20|12959.66|12839.66|12958.47|12838.47|12960.21|12840.21|12958.47|12838.47|10
1624488870000|2021-06-23 22:54:30|12959.16|12839.16|12961.13|12841.13|12961.13|12841.13|12959.16|12839.16|6
1624488880000|2021-06-23 22:54:40|12961.21|12841.21|12963.2|12843.2|12963.2|12843.2|12961.21|12841.21|10
1624488890000|2021-06-23 22:54:50|12963.96|12843.96|12971.35|12851.35|12971.35|12851.35|12963.96|12843.96|9
1624488900000|2021-06-23 22:55:00|12972.61|12852.61|12974.63|12854.63|12975.52|12855.52|12972.61|12852.61|9
1624488910000|2021-06-23 22:55:10|12975.24|12855.24|12978.01|12858.01|12978.78|12858.78|12975.24|12855.24|10
1624488920000|2021-06-23 22:55:20|12978.42|12858.42|12975.36|12855.36|12978.42|12858.42|12975.36|12855.36|10
1624488930000|2021-06-23 22:55:30|12975.27|12855.27|12972.76|12852.76|12975.27|12855.27|12972.76|12852.76|8
1624488940000|2021-06-23 22:55:40|12971.17|12851.17|12970.15|12850.15|12971.17|12851.17|12969.96|12849.96|10
1624488950000|2021-06-23 22:55:50|12970.21|12850.21|12969.78|12849.78|12970.36|12850.36|12969.65|12849.65|9
1624488960000|2021-06-23 22:56:00|12969.25|12849.25|12965.3|12845.3|12969.25|12849.25|12965.3|12845.3|9
1624488970000|2021-06-23 22:56:10|12965.11|12845.11|12963.64|12843.64|12965.11|12845.11|12963.2|12843.2|10
1624488980000|2021-06-23 22:56:20|12963.72|12843.72|12960.44|12840.44|12963.72|12843.72|12960.44|12840.44|9
1624488990000|2021-06-23 22:56:30|12960.15|12840.15|12957.53|12837.53|12960.15|12840.15|12957.24|12837.24|9
1624489000000|2021-06-23 22:56:40|12956.89|12836.89|12956.03|12836.03|12956.89|12836.89|12955.85|12835.85|10
1624489010000|2021-06-23 22:56:50|12956.49|12836.49|12956.56|12836.56|12956.91|12836.91|12956.02|12836.02|9
1624489020000|2021-06-23 22:57:00|12956.48|12836.48|12955.88|12835.88|12956.48|12836.48|12955.88|12835.88|9
1624489030000|2021-06-23 22:57:10|12957.05|12837.05|12958.02|12838.02|12958.02|12838.02|12956.32|12836.32|10
1624489040000|2021-06-23 22:57:20|12958.53|12838.53|12958.09|12838.09|12958.53|12838.53|12957.92|12837.92|10
1624489050000|2021-06-23 22:57:30|12957.97|12837.97|12955.73|12835.73|12957.98|12837.98|12955.73|12835.73|9
1624489060000|2021-06-23 22:57:40|12955.58|12835.58|12951.36|12831.36|12955.58|12835.58|12951.36|12831.36|10
1624489070000|2021-06-23 22:57:50|12950.84|12830.84|12952.79|12832.79|12953.03|12833.03|12950.37|12830.37|10
1624489080000|2021-06-23 22:58:00|12952.77|12832.77|12953.45|12833.45|12953.45|12833.45|12951.56|12831.56|10
1624489090000|2021-06-23 22:58:10|12954.09|12834.09|12955.54|12835.54|12955.54|12835.54|12954.09|12834.09|10
1624489100000|2021-06-23 22:58:20|12955.63|12835.63|12955.88|12835.88|12956.11|12836.11|12955.26|12835.26|9
1624489110000|2021-06-23 22:58:30|12955.96|12835.96|12956.33|12836.33|12956.41|12836.41|12955.94|12835.94|7
1624489120000|2021-06-23 22:58:40|12956.17|12836.17|12959.59|12839.59|12959.59|12839.59|12956.17|12836.17|9
1624489130000|2021-06-23 22:58:50|12959.55|12839.55|12963.05|12843.05|12963.16|12843.16|12959.55|12839.55|10
1624489140000|2021-06-23 22:59:00|12963.46|12843.46|12963.77|12843.77|12964.23|12844.23|12963.46|12843.46|10
1624489150000|2021-06-23 22:59:10|12963.61|12843.61|12964.6|12844.6|12964.6|12844.6|12963.61|12843.61|9
1624489160000|2021-06-23 22:59:20|12964.8|12844.8|12966|12846|12966|12846|12964.8|12844.8|10
1624489170000|2021-06-23 22:59:30|12966.05|12846.05|12966.67|12846.67|12966.67|12846.67|12966.05|12846.05|7
1624489180000|2021-06-23 22:59:40|12966.68|12846.68|12968.84|12848.84|12968.84|12848.84|12966.68|12846.68|8
1624489190000|2021-06-23 22:59:50|12969.18|12849.18|12969.58|12849.58|12969.93|12849.93|12969.18|12849.18|10
1624489200000|2021-06-23 23:00:00|12969.98|12849.98|12970.88|12850.88|12971.17|12851.17|12969.98|12849.98|10
1624489210000|2021-06-23 23:00:10|12970.96|12850.96|12971.27|12851.27|12971.27|12851.27|12969.81|12849.81|10
1624489220000|2021-06-23 23:00:20|12971.31|12851.31|12970.48|12850.48|12971.31|12851.31|12970.22|12850.22|9
1624489230000|2021-06-23 23:00:30|12970.57|12850.57|12965.5|12845.5|12970.57|12850.57|12965.5|12845.5|10
1624489240000|2021-06-23 23:00:40|12965.38|12845.38|12964.32|12844.32|12965.38|12845.38|12964.32|12844.32|10
1624489250000|2021-06-23 23:00:50|12963.97|12843.97|12963.55|12843.55|12964.02|12844.02|12963.55|12843.55|10
1624489260000|2021-06-23 23:01:00|12963.47|12843.47|12960|12840|12963.47|12843.47|12959.69|12839.69|10
1624489270000|2021-06-23 23:01:10|12958.46|12838.46|12952.7|12832.7|12958.46|12838.46|12952.7|12832.7|10
1624489280000|2021-06-23 23:01:20|12952.78|12832.78|12951.1|12831.1|12953.22|12833.22|12951.1|12831.1|8
1624489290000|2021-06-23 23:01:30|12950.57|12830.57|12950.45|12830.45|12950.58|12830.58|12949.75|12829.75|10
1624489300000|2021-06-23 23:01:40|12948.77|12828.77|12945.36|12825.36|12948.77|12828.77|12945.28|12825.28|10
1624489310000|2021-06-23 23:01:50|12945.13|12825.13|12945.15|12825.15|12945.17|12825.17|12944.22|12824.22|10
1624489320000|2021-06-23 23:02:00|12945.93|12825.93|12946.47|12826.47|12946.47|12826.47|12945.69|12825.69|10
1624489330000|2021-06-23 23:02:10|12946.21|12826.21|12943.55|12823.55|12946.21|12826.21|12943.55|12823.55|10
1624489340000|2021-06-23 23:02:20|12943.27|12823.27|12942.32|12822.32|12943.34|12823.34|12942.12|12822.12|10
1624489350000|2021-06-23 23:02:30|12942.57|12822.57|12938.55|12818.55|12942.57|12822.57|12938.47|12818.47|10
1624489360000|2021-06-23 23:02:40|12938.08|12818.08|12938.53|12818.53|12938.82|12818.82|12938.08|12818.08|8
1624489370000|2021-06-23 23:02:50|12938.54|12818.54|12938.75|12818.75|12938.78|12818.78|12938.08|12818.08|10
1624489380000|2021-06-23 23:03:00|12938.9|12818.9|12938.66|12818.66|12938.92|12818.92|12938.57|12818.57|10
1624489390000|2021-06-23 23:03:10|12938.47|12818.47|12936.36|12816.36|12938.47|12818.47|12936.36|12816.36|7
1624489400000|2021-06-23 23:03:20|12936.28|12816.28|12937.45|12817.45|12937.45|12817.45|12935.88|12815.88|9
1624489410000|2021-06-23 23:03:30|12937.94|12817.94|12940.27|12820.27|12940.27|12820.27|12937.84|12817.84|10
1624489420000|2021-06-23 23:03:40|12940.75|12820.75|12943.86|12823.86|12943.86|12823.86|12940.75|12820.75|10
1624489430000|2021-06-23 23:03:50|12944.15|12824.15|12947.18|12827.18|12947.18|12827.18|12944.15|12824.15|8
1624489440000|2021-06-23 23:04:00|12946.66|12826.66|12947.19|12827.19|12947.19|12827.19|12946.35|12826.35|10
1624489450000|2021-06-23 23:04:10|12947.72|12827.72|12954.77|12834.77|12954.77|12834.77|12947.72|12827.72|10
1624489460000|2021-06-23 23:04:20|12955.2|12835.2|12961.4|12841.4|12961.4|12841.4|12955.2|12835.2|9
1624489470000|2021-06-23 23:04:30|12961.07|12841.07|12957.34|12837.34|12961.29|12841.29|12957.34|12837.34|10
1624489480000|2021-06-23 23:04:40|12957.13|12837.13|12953.23|12833.23|12957.13|12837.13|12953.23|12833.23|10
1624489490000|2021-06-23 23:04:50|12953.13|12833.13|12952.03|12832.03|12953.13|12833.13|12952.03|12832.03|10
1624489500000|2021-06-23 23:05:00|12951.75|12831.75|12949|12829|12951.75|12831.75|12949|12829|10
1624489510000|2021-06-23 23:05:10|12948.88|12828.88|12949.16|12829.16|12950.33|12830.33|12948.77|12828.77|9
1624489520000|2021-06-23 23:05:20|12948.11|12828.11|12944.53|12824.53|12948.27|12828.27|12944.53|12824.53|9
1624489530000|2021-06-23 23:05:30|12944.66|12824.66|12942.08|12822.08|12944.66|12824.66|12942.08|12822.08|10
1624489540000|2021-06-23 23:05:40|12942.01|12822.01|12943.7|12823.7|12943.7|12823.7|12942.01|12822.01|9
1624489550000|2021-06-23 23:05:50|12944.02|12824.02|12942.99|12822.99|12944.21|12824.21|12942.99|12822.99|10
1624489560000|2021-06-23 23:06:00|12943.26|12823.26|12943|12823|12943.85|12823.85|12943|12823|10
1624489570000|2021-06-23 23:06:10|12942.46|12822.46|12941.59|12821.59|12942.46|12822.46|12941.59|12821.59|10
1624489580000|2021-06-23 23:06:20|12941.68|12821.68|12942.23|12822.23|12942.23|12822.23|12940.97|12820.97|8
1624489590000|2021-06-23 23:06:30|12942.27|12822.27|12940.38|12820.38|12942.3|12822.3|12940.37|12820.37|9
1624489600000|2021-06-23 23:06:40|12939.18|12819.18|12936.5|12816.5|12939.18|12819.18|12936.5|12816.5|10
1624489610000|2021-06-23 23:06:50|12936.82|12816.82|12937|12817|12937.03|12817.03|12936.77|12816.77|9
1624489620000|2021-06-23 23:07:00|12937.17|12817.17|12934.6|12814.6|12937.17|12817.17|12934.6|12814.6|10
1624489630000|2021-06-23 23:07:10|12934.49|12814.49|12930.56|12810.56|12934.49|12814.49|12930.47|12810.47|10
1624489640000|2021-06-23 23:07:20|12930.26|12810.26|12931.68|12811.68|12931.68|12811.68|12929.88|12809.88|9
1624489650000|2021-06-23 23:07:30|12931.62|12811.62|12927.67|12807.67|12931.62|12811.62|12927.67|12807.67|10
1624489660000|2021-06-23 23:07:40|12927.74|12807.74|12923.75|12803.75|12927.74|12807.74|12923.75|12803.75|10
1624489670000|2021-06-23 23:07:50|12922.68|12802.68|12919.19|12799.19|12922.68|12802.68|12919.19|12799.19|9
1624489680000|2021-06-23 23:08:00|12919.91|12799.91|12920.24|12800.24|12921.09|12801.09|12919.7|12799.7|10
1624489690000|2021-06-23 23:08:10|12920.57|12800.57|12918.62|12798.62|12920.99|12800.99|12918.62|12798.62|9
1624489700000|2021-06-23 23:08:20|12919.01|12799.01|12919.36|12799.36|12919.57|12799.57|12918.76|12798.76|9
1624489710000|2021-06-23 23:08:30|12918.45|12798.45|12914.11|12794.11|12918.45|12798.45|12914.11|12794.11|10
1624489720000|2021-06-23 23:08:40|12913.73|12793.73|12912.54|12792.54|12913.73|12793.73|12911.93|12791.93|10
1624489730000|2021-06-23 23:08:50|12912.66|12792.66|12912.13|12792.13|12912.77|12792.77|12911.92|12791.92|10
1624489740000|2021-06-23 23:09:00|12912.06|12792.06|12903.92|12783.92|12912.06|12792.06|12903.92|12783.92|10
1624489750000|2021-06-23 23:09:10|12903.66|12783.66|12901.43|12781.43|12903.67|12783.67|12901.43|12781.43|9
1624489760000|2021-06-23 23:09:20|12901.59|12781.59|12899.19|12779.19|12902.05|12782.05|12899.19|12779.19|9
1624489770000|2021-06-23 23:09:30|12899.18|12779.18|12897.49|12777.49|12899.18|12779.18|12897.49|12777.49|10
1624489780000|2021-06-23 23:09:40|12897.19|12777.19|12895.38|12775.38|12897.19|12777.19|12895.09|12775.09|10
1624489790000|2021-06-23 23:09:50|12895.1|12775.1|12892.4|12772.4|12895.1|12775.1|12892.4|12772.4|10
1624489800000|2021-06-23 23:10:00|12891.84|12771.84|12889.22|12769.22|12891.84|12771.84|12888.33|12768.33|10
1624489810000|2021-06-23 23:10:10|12887.83|12767.83|12891.69|12771.69|12891.69|12771.69|12887.81|12767.81|10
1624489820000|2021-06-23 23:10:20|12891.84|12771.84|12890.67|12770.67|12891.88|12771.88|12890.67|12770.67|9
1624489830000|2021-06-23 23:10:30|12890.9|12770.9|12891.78|12771.78|12891.78|12771.78|12890.9|12770.9|9
1624489840000|2021-06-23 23:10:40|12891.98|12771.98|12893.31|12773.31|12893.44|12773.44|12891.98|12771.98|10
1624489850000|2021-06-23 23:10:50|12893.36|12773.36|12893.76|12773.76|12894.15|12774.15|12893.36|12773.36|10
1624489860000|2021-06-23 23:11:00|12893.34|12773.34|12892.17|12772.17|12893.6|12773.6|12892.05|12772.05|10
1624489870000|2021-06-23 23:11:10|12892.04|12772.04|12885.97|12765.97|12892.04|12772.04|12885.97|12765.97|9
1624489880000|2021-06-23 23:11:20|12885.93|12765.93|12881.23|12761.23|12885.93|12765.93|12881.23|12761.23|10
1624489890000|2021-06-23 23:11:30|12880.35|12760.35|12875.46|12755.46|12880.35|12760.35|12875.46|12755.46|10
1624489900000|2021-06-23 23:11:40|12875.26|12755.26|12871.53|12751.53|12875.37|12755.37|12871.5|12751.5|10
1624489910000|2021-06-23 23:11:50|12871.04|12751.04|12867.38|12747.38|12871.04|12751.04|12867.38|12747.38|10
1624489920000|2021-06-23 23:12:00|12867.22|12747.22|12870.24|12750.24|12870.33|12750.33|12867.22|12747.22|10
1624489930000|2021-06-23 23:12:10|12871.17|12751.17|12874.91|12754.91|12874.91|12754.91|12870.85|12750.85|10
1624489940000|2021-06-23 23:12:20|12874.88|12754.88|12875.45|12755.45|12875.45|12755.45|12874.86|12754.86|10
1624489950000|2021-06-23 23:12:30|12875.64|12755.64|12875.06|12755.06|12875.95|12755.95|12875.06|12755.06|10
1624489960000|2021-06-23 23:12:40|12875.21|12755.21|12877.6|12757.6|12877.84|12757.84|12875.18|12755.18|10
1624489970000|2021-06-23 23:12:50|12877.59|12757.59|12879.14|12759.14|12879.45|12759.45|12877.44|12757.44|9
1624489980000|2021-06-23 23:13:00|12879.15|12759.15|12878.56|12758.56|12879.84|12759.84|12878.56|12758.56|10
1624489990000|2021-06-23 23:13:10|12878.18|12758.18|12879.05|12759.05|12879.05|12759.05|12877.6|12757.6|10
1624490000000|2021-06-23 23:13:20|12878.75|12758.75|12876.98|12756.98|12878.81|12758.81|12876.9|12756.9|10
1624490010000|2021-06-23 23:13:30|12877.06|12757.06|12876.67|12756.67|12877.72|12757.72|12876.33|12756.33|9
1624490020000|2021-06-23 23:13:40|12876.53|12756.53|12877.79|12757.79|12877.79|12757.79|12876.44|12756.44|10
1624490030000|2021-06-23 23:13:50|12878.05|12758.05|12879.6|12759.6|12879.6|12759.6|12878.05|12758.05|10
1624490040000|2021-06-23 23:14:00|12879.69|12759.69|12878.04|12758.04|12879.8|12759.8|12878.04|12758.04|9
1624490050000|2021-06-23 23:14:10|12877.21|12757.21|12876.01|12756.01|12877.21|12757.21|12875.74|12755.74|10
1624490060000|2021-06-23 23:14:20|12876.05|12756.05|12875.3|12755.3|12876.05|12756.05|12875.3|12755.3|10
1624490070000|2021-06-23 23:14:30|12875.06|12755.06|12874.14|12754.14|12875.21|12755.21|12874.14|12754.14|10
1624490080000|2021-06-23 23:14:40|12872.97|12752.97|12871.35|12751.35|12872.97|12752.97|12871.04|12751.04|10
1624490090000|2021-06-23 23:14:50|12871.43|12751.43|12872.29|12752.29|12872.29|12752.29|12871.43|12751.43|8
1624490100000|2021-06-23 23:15:00|12872.32|12752.32|12881.02|12761.02|12881.02|12761.02|12872.11|12752.11|9
1624490110000|2021-06-23 23:15:10|12881.26|12761.26|12887.64|12767.64|12887.64|12767.64|12881.26|12761.26|10
1624490120000|2021-06-23 23:15:20|12888.41|12768.41|12894.21|12774.21|12894.21|12774.21|12888.41|12768.41|10
1624490130000|2021-06-23 23:15:30|12895.63|12775.63|12899.47|12779.47|12899.47|12779.47|12895.63|12775.63|9
1624490140000|2021-06-23 23:15:40|12899.1|12779.1|12902.03|12782.03|12902.42|12782.42|12899.06|12779.06|10
1624490150000|2021-06-23 23:15:50|12902.51|12782.51|12904.6|12784.6|12904.6|12784.6|12902.34|12782.34|10
1624490160000|2021-06-23 23:16:00|12904.64|12784.64|12908.87|12788.87|12909.93|12789.93|12904.59|12784.59|10
1624490170000|2021-06-23 23:16:10|12908.74|12788.74|12909.18|12789.18|12909.18|12789.18|12908.69|12788.69|10
1624490180000|2021-06-23 23:16:20|12909.16|12789.16|12909.64|12789.64|12909.64|12789.64|12909.09|12789.09|10
1624490190000|2021-06-23 23:16:30|12909.87|12789.87|12910.46|12790.46|12910.92|12790.92|12909.87|12789.87|10
1624490200000|2021-06-23 23:16:40|12910.45|12790.45|12910.85|12790.85|12911.21|12791.21|12910.45|12790.45|8
1624490210000|2021-06-23 23:16:50|12910.86|12790.86|12911.58|12791.58|12911.58|12791.58|12910.64|12790.64|10
1624490220000|2021-06-23 23:17:00|12911.57|12791.57|12910.06|12790.06|12911.57|12791.57|12910.06|12790.06|10
1624490230000|2021-06-23 23:17:10|12909.83|12789.83|12910.47|12790.47|12910.47|12790.47|12909.64|12789.64|9
1624490240000|2021-06-23 23:17:20|12910.72|12790.72|12911.79|12791.79|12912.09|12792.09|12910.7|12790.7|9
1624490250000|2021-06-23 23:17:30|12912.25|12792.25|12915.61|12795.61|12915.61|12795.61|12912.25|12792.25|10
1624490260000|2021-06-23 23:17:40|12915.92|12795.92|12919.88|12799.88|12919.88|12799.88|12915.41|12795.41|10
1624490270000|2021-06-23 23:17:50|12921.24|12801.24|12923.55|12803.55|12923.55|12803.55|12921.24|12801.24|10
1624490280000|2021-06-23 23:18:00|12923.96|12803.96|12928.16|12808.16|12928.16|12808.16|12923.96|12803.96|10
1624490290000|2021-06-23 23:18:10|12928.17|12808.17|12934.84|12814.84|12934.84|12814.84|12928.17|12808.17|10
1624490300000|2021-06-23 23:18:20|12935.1|12815.1|12939.99|12819.99|12939.99|12819.99|12935.1|12815.1|10
1624490310000|2021-06-23 23:18:30|12941.8|12821.8|12946.35|12826.35|12946.35|12826.35|12941.8|12821.8|10
1624490320000|2021-06-23 23:18:40|12946.44|12826.44|12945.91|12825.91|12946.75|12826.75|12945.55|12825.55|9
1624490330000|2021-06-23 23:18:50|12945.97|12825.97|12945.35|12825.35|12946.47|12826.47|12945.33|12825.33|9
1624490340000|2021-06-23 23:19:00|12945.31|12825.31|12942.71|12822.71|12945.31|12825.31|12942.71|12822.71|10
1624490350000|2021-06-23 23:19:10|12941.31|12821.31|12936.27|12816.27|12941.31|12821.31|12936.27|12816.27|8
1624490360000|2021-06-23 23:19:20|12936.79|12816.79|12936.71|12816.71|12937.35|12817.35|12936.47|12816.47|10
1624490370000|2021-06-23 23:19:30|12936.7|12816.7|12937.1|12817.1|12937.11|12817.11|12936.7|12816.7|9
1624490380000|2021-06-23 23:19:40|12936.4|12816.4|12938.25|12818.25|12938.25|12818.25|12935.63|12815.63|10
1624490390000|2021-06-23 23:19:50|12938.56|12818.56|12943.33|12823.33|12943.33|12823.33|12938.56|12818.56|10
1624490400000|2021-06-23 23:20:00|12943.93|12823.93|12947.14|12827.14|12947.14|12827.14|12943.93|12823.93|10
1624490410000|2021-06-23 23:20:10|12947.53|12827.53|12945.24|12825.24|12947.81|12827.81|12945.24|12825.24|10
1624490420000|2021-06-23 23:20:20|12945.33|12825.33|12943.82|12823.82|12945.33|12825.33|12943.82|12823.82|9
1624490430000|2021-06-23 23:20:30|12943.8|12823.8|12942.66|12822.66|12944.29|12824.29|12942.49|12822.49|10
1624490440000|2021-06-23 23:20:40|12942.4|12822.4|12942.23|12822.23|12942.41|12822.41|12942.04|12822.04|9
1624490450000|2021-06-23 23:20:50|12942.25|12822.25|12942.47|12822.47|12942.47|12822.47|12941.69|12821.69|8
1624490460000|2021-06-23 23:21:00|12942.41|12822.41|12941.47|12821.47|12942.44|12822.44|12941.37|12821.37|10
1624490470000|2021-06-23 23:21:10|12942.18|12822.18|12942.03|12822.03|12942.18|12822.18|12941.59|12821.59|10
1624490480000|2021-06-23 23:21:20|12942.07|12822.07|12941.97|12821.97|12942.07|12822.07|12941.71|12821.71|10
1624490490000|2021-06-23 23:21:30|12942.05|12822.05|12938.78|12818.78|12942.05|12822.05|12938.65|12818.65|10
1624490500000|2021-06-23 23:21:40|12938.88|12818.88|12940.09|12820.09|12940.09|12820.09|12938.83|12818.83|9
1624490510000|2021-06-23 23:21:50|12940.34|12820.34|12940.39|12820.39|12940.43|12820.43|12940.25|12820.25|9
1624490520000|2021-06-23 23:22:00|12940.27|12820.27|12942.16|12822.16|12942.16|12822.16|12940.27|12820.27|10
1624490530000|2021-06-23 23:22:10|12942.25|12822.25|12945.32|12825.32|12945.32|12825.32|12942.25|12822.25|8
1624490540000|2021-06-23 23:22:20|12945.54|12825.54|12950.13|12830.13|12950.13|12830.13|12945.54|12825.54|10
1624490550000|2021-06-23 23:22:30|12951.39|12831.39|12957.54|12837.54|12957.54|12837.54|12951.39|12831.39|10
1624490560000|2021-06-23 23:22:40|12957.53|12837.53|12962.23|12842.23|12962.23|12842.23|12957.53|12837.53|10
1624490570000|2021-06-23 23:22:50|12962.64|12842.64|12966.8|12846.8|12966.8|12846.8|12962.64|12842.64|10
1624490580000|2021-06-23 23:23:00|12966.04|12846.04|12968.5|12848.5|12968.5|12848.5|12966.04|12846.04|10
1624490590000|2021-06-23 23:23:10|12968.58|12848.58|12971.09|12851.09|12971.09|12851.09|12968.58|12848.58|10
1624490600000|2021-06-23 23:23:20|12971.12|12851.12|12971.43|12851.43|12971.43|12851.43|12971.12|12851.12|8
1624490610000|2021-06-23 23:23:30|12971.41|12851.41|12969.78|12849.78|12972.01|12852.01|12969.78|12849.78|10
1624490620000|2021-06-23 23:23:40|12969.55|12849.55|12967.19|12847.19|12969.55|12849.55|12967.19|12847.19|9
1624490630000|2021-06-23 23:23:50|12967.18|12847.18|12966.41|12846.41|12967.18|12847.18|12966.41|12846.41|9
1624490640000|2021-06-23 23:24:00|12966.39|12846.39|12963.22|12843.22|12966.39|12846.39|12963.22|12843.22|9
1624490650000|2021-06-23 23:24:10|12963.05|12843.05|12968.57|12848.57|12968.57|12848.57|12962.98|12842.98|10
1624490660000|2021-06-23 23:24:20|12968.85|12848.85|12971.4|12851.4|12971.4|12851.4|12968.85|12848.85|10
1624490670000|2021-06-23 23:24:30|12972.95|12852.95|12978.74|12858.74|12978.74|12858.74|12972.95|12852.95|10
1624490680000|2021-06-23 23:24:40|12979.82|12859.82|12992.22|12872.22|12992.22|12872.22|12979.82|12859.82|10
1624490690000|2021-06-23 23:24:50|12993.13|12873.13|12999.39|12879.39|12999.76|12879.76|12993.13|12873.13|10
1624490700000|2021-06-23 23:25:00|13000.38|12880.38|13001.69|12881.69|13001.69|12881.69|12999.52|12879.52|10
1624490710000|2021-06-23 23:25:10|13003.78|12883.78|13006.24|12886.24|13006.84|12886.84|13003.78|12883.78|10
1624490720000|2021-06-23 23:25:20|13005.97|12885.97|13004.8|12884.8|13005.97|12885.97|13004.19|12884.19|10
1624490730000|2021-06-23 23:25:30|13004.97|12884.97|13004.02|12884.02|13005.31|12885.31|13004.02|12884.02|9
1624490740000|2021-06-23 23:25:40|13004.77|12884.77|13003.4|12883.4|13004.97|12884.97|13003.4|12883.4|10
1624490750000|2021-06-23 23:25:50|13003.64|12883.64|13003.7|12883.7|13005.28|12885.28|13003.57|12883.57|10
1624490760000|2021-06-23 23:26:00|13003.69|12883.69|13005.41|12885.41|13005.76|12885.76|13003.69|12883.69|10
1624490770000|2021-06-23 23:26:10|13004.69|12884.69|13005.81|12885.81|13005.81|12885.81|13004.69|12884.69|9
1624490780000|2021-06-23 23:26:20|13005.03|12885.03|13003.73|12883.73|13005.03|12885.03|13003.65|12883.65|10
1624490790000|2021-06-23 23:26:30|13003.74|12883.74|13003.7|12883.7|13004.19|12884.19|13003.7|12883.7|9
1624490800000|2021-06-23 23:26:40|13003.64|12883.64|13003.52|12883.52|13004.03|12884.03|13003.3|12883.3|9
1624490810000|2021-06-23 23:26:50|13003.26|12883.26|13001.17|12881.17|13003.49|12883.49|13000.89|12880.89|10
1624490820000|2021-06-23 23:27:00|13001.25|12881.25|13007.59|12887.59|13007.66|12887.66|13001.25|12881.25|10
1624490830000|2021-06-23 23:27:10|13005.96|12885.96|12999.9|12879.9|13005.96|12885.96|12999.9|12879.9|10
1624490840000|2021-06-23 23:27:20|12999.06|12879.06|12997.47|12877.47|12999.06|12879.06|12997.34|12877.34|10
1624490850000|2021-06-23 23:27:30|12997.43|12877.43|12998.58|12878.58|12998.73|12878.73|12997.43|12877.43|10
1624490860000|2021-06-23 23:27:40|12998.08|12878.08|13004.1|12884.1|13004.1|12884.1|12998|12878|10
1624490870000|2021-06-23 23:27:50|13006.57|12886.57|13013.5|12893.5|13013.5|12893.5|13006.57|12886.57|10
1624490880000|2021-06-23 23:28:00|13013.14|12893.14|13015.55|12895.55|13015.55|12895.55|13012.49|12892.49|10
1624490890000|2021-06-23 23:28:10|13016.55|12896.55|13022.48|12902.48|13022.48|12902.48|13016.55|12896.55|10
1624490900000|2021-06-23 23:28:20|13022.77|12902.77|13032.5|12912.5|13032.5|12912.5|13022.77|12902.77|10
1624490910000|2021-06-23 23:28:30|13032.71|12912.71|13040.66|12920.66|13041.61|12921.61|13032.71|12912.71|10
1624490920000|2021-06-23 23:28:40|13039.29|12919.29|13040.54|12920.54|13040.73|12920.73|13038.81|12918.81|10
1624490930000|2021-06-23 23:28:50|13040.82|12920.82|13035.96|12915.96|13041.12|12921.12|13035.96|12915.96|10
1624490940000|2021-06-23 23:29:00|13036.44|12916.44|13032.68|12912.68|13036.44|12916.44|13032.57|12912.57|10
1624490950000|2021-06-23 23:29:10|13032.38|12912.38|13029.97|12909.97|13032.38|12912.38|13029.65|12909.65|10
1624490960000|2021-06-23 23:29:20|13029.8|12909.8|13030.69|12910.69|13031.44|12911.44|13029.8|12909.8|10
1624490970000|2021-06-23 23:29:30|13030.71|12910.71|13031.72|12911.72|13031.99|12911.99|13030.71|12910.71|10
1624490980000|2021-06-23 23:29:40|13031.81|12911.81|13033.24|12913.24|13033.63|12913.63|13031.81|12911.81|9
1624490990000|2021-06-23 23:29:50|13033.1|12913.1|13034.76|12914.76|13034.76|12914.76|13033.1|12913.1|10
1624491000000|2021-06-23 23:30:00|13035.76|12915.76|13032.33|12912.33|13037.03|12917.03|13032.33|12912.33|10
1624491010000|2021-06-23 23:30:10|13031.71|12911.71|13024.71|12904.71|13031.71|12911.71|13024.54|12904.54|10
1624491020000|2021-06-23 23:30:20|13024.7|12904.7|13023.88|12903.88|13025.06|12905.06|13023.28|12903.28|10
1624491030000|2021-06-23 23:30:30|13023.68|12903.68|13019.78|12899.78|13023.68|12903.68|13019.78|12899.78|10
1624491040000|2021-06-23 23:30:40|13019.12|12899.12|13018.87|12898.87|13019.12|12899.12|13017.61|12897.61|10
1624491050000|2021-06-23 23:30:50|13018.02|12898.02|13013.34|12893.34|13018.02|12898.02|13013.34|12893.34|10
1624491060000|2021-06-23 23:31:00|13012.21|12892.21|13011.94|12891.94|13012.45|12892.45|13011.69|12891.69|10
1624491070000|2021-06-23 23:31:10|13011.37|12891.37|13009.14|12889.14|13011.61|12891.61|13009.14|12889.14|9
1624491080000|2021-06-23 23:31:20|13008.71|12888.71|13007.02|12887.02|13008.71|12888.71|13006.91|12886.91|10
1624491090000|2021-06-23 23:31:30|13007.03|12887.03|13004.85|12884.85|13007.03|12887.03|13004.85|12884.85|9
1624491100000|2021-06-23 23:31:40|13005.82|12885.82|13005|12885|13006.08|12886.08|13004.2|12884.2|10
1624491110000|2021-06-23 23:31:50|13004.99|12884.99|13004.31|12884.31|13006.19|12886.19|13003.9|12883.9|10
1624491120000|2021-06-23 23:32:00|13004.35|12884.35|13004.57|12884.57|13004.84|12884.84|13003.81|12883.81|9
1624491130000|2021-06-23 23:32:10|13005.21|12885.21|13002.84|12882.84|13005.21|12885.21|13002.84|12882.84|10
1624491140000|2021-06-23 23:32:20|13002.32|12882.32|12999.25|12879.25|13002.32|12882.32|12999.25|12879.25|9
1624491150000|2021-06-23 23:32:30|12999.46|12879.46|12996.45|12876.45|12999.46|12879.46|12996.45|12876.45|10
1624491160000|2021-06-23 23:32:40|12995.29|12875.29|12992.93|12872.93|12995.29|12875.29|12992.15|12872.15|10
1624491170000|2021-06-23 23:32:50|12992.46|12872.46|12990.24|12870.24|12992.46|12872.46|12990.07|12870.07|10
1624491180000|2021-06-23 23:33:00|12989.74|12869.74|12991.65|12871.65|12991.65|12871.65|12989.74|12869.74|9
1624491190000|2021-06-23 23:33:10|12991.41|12871.41|12992.25|12872.25|12992.25|12872.25|12991.41|12871.41|10
1624491200000|2021-06-23 23:33:20|12992.28|12872.28|12992.87|12872.87|12993.15|12873.15|12992.28|12872.28|10
1624491210000|2021-06-23 23:33:30|12993.82|12873.82|13002.84|12882.84|13002.84|12882.84|12993.82|12873.82|10
1624491220000|2021-06-23 23:33:40|13003.41|12883.41|13008.08|12888.08|13008.08|12888.08|13003.41|12883.41|10
1624491230000|2021-06-23 23:33:50|13006.92|12886.92|13010.49|12890.49|13010.49|12890.49|13006.01|12886.01|10
1624491240000|2021-06-23 23:34:00|13010.23|12890.23|13017.09|12897.09|13017.09|12897.09|13010.23|12890.23|10
1624491250000|2021-06-23 23:34:10|13017.32|12897.32|13021.64|12901.64|13021.64|12901.64|13016.88|12896.88|10
1624491260000|2021-06-23 23:34:20|13021.84|12901.84|13033.48|12913.48|13033.48|12913.48|13021.84|12901.84|10
1624491270000|2021-06-23 23:34:30|13034.27|12914.27|13044.41|12924.41|13044.41|12924.41|13034.27|12914.27|10
1624491280000|2021-06-23 23:34:40|13046.17|12926.17|13049.28|12929.28|13049.61|12929.61|13046.01|12926.01|10
1624491290000|2021-06-23 23:34:50|13049.95|12929.95|13054.13|12934.13|13054.16|12934.16|13049.84|12929.84|9
1624491300000|2021-06-23 23:35:00|13053.94|12933.94|13056.04|12936.04|13056.21|12936.21|13053.94|12933.94|10
1624491310000|2021-06-23 23:35:10|13055.79|12935.79|13049.87|12929.87|13055.79|12935.79|13049.87|12929.87|9
1624491320000|2021-06-23 23:35:20|13049.3|12929.3|13048.81|12928.81|13049.3|12929.3|13047.11|12927.11|10
1624491330000|2021-06-23 23:35:30|13048.52|12928.52|13048.48|12928.48|13048.7|12928.7|13048.14|12928.14|10
1624491340000|2021-06-23 23:35:40|13048.45|12928.45|13053.47|12933.47|13053.47|12933.47|13048.45|12928.45|10
1624491350000|2021-06-23 23:35:50|13054.29|12934.29|13057.52|12937.52|13057.52|12937.52|13054.29|12934.29|10
1624491360000|2021-06-23 23:36:00|13057.58|12937.58|13060.82|12940.82|13060.82|12940.82|13057.58|12937.58|10
1624491370000|2021-06-23 23:36:10|13060.81|12940.81|13063.74|12943.74|13063.77|12943.77|13060.81|12940.81|10
1624491380000|2021-06-23 23:36:20|13063.24|12943.24|13060.54|12940.54|13063.24|12943.24|13060.54|12940.54|9
1624491390000|2021-06-23 23:36:30|13060.35|12940.35|13059.95|12939.95|13060.68|12940.68|13059.11|12939.11|10
1624491400000|2021-06-23 23:36:40|13059.61|12939.61|13056.6|12936.6|13059.61|12939.61|13056.6|12936.6|9
1624491410000|2021-06-23 23:36:50|13056.53|12936.53|13056.46|12936.46|13057.11|12937.11|13056.46|12936.46|10
1624491420000|2021-06-23 23:37:00|13056.28|12936.28|13055.67|12935.67|13056.7|12936.7|13055.15|12935.15|9
1624491430000|2021-06-23 23:37:10|13056.1|12936.1|13059.63|12939.63|13059.63|12939.63|13056.1|12936.1|9
1624491440000|2021-06-23 23:37:20|13059.59|12939.59|13059.52|12939.52|13061.25|12941.25|13059.52|12939.52|9
1624491450000|2021-06-23 23:37:30|13059.21|12939.21|13059.4|12939.4|13060.07|12940.07|13059.21|12939.21|8
1624491460000|2021-06-23 23:37:40|13058.88|12938.88|13057.15|12937.15|13058.88|12938.88|13057.14|12937.14|10
1624491470000|2021-06-23 23:37:50|13055.3|12935.3|13053.71|12933.71|13055.3|12935.3|13053.63|12933.63|10
1624491480000|2021-06-23 23:38:00|13053.91|12933.91|13053|12933|13053.91|12933.91|13052.53|12932.53|9
1624491490000|2021-06-23 23:38:10|13052.69|12932.69|13051.08|12931.08|13052.79|12932.79|13050.91|12930.91|10
1624491500000|2021-06-23 23:38:20|13051.19|12931.19|13054.97|12934.97|13054.97|12934.97|13051.19|12931.19|10
1624491510000|2021-06-23 23:38:30|13055.56|12935.56|13056.97|12936.97|13057.13|12937.13|13055.56|12935.56|10
1624491520000|2021-06-23 23:38:40|13057.29|12937.29|13060.12|12940.12|13060.12|12940.12|13057.09|12937.09|10
1624491530000|2021-06-23 23:38:50|13060.13|12940.13|13061.71|12941.71|13061.71|12941.71|13060.13|12940.13|9
1624491540000|2021-06-23 23:39:00|13060.8|12940.8|13060.01|12940.01|13060.89|12940.89|13059.88|12939.88|9
1624491550000|2021-06-23 23:39:10|13061.69|12941.69|13066.03|12946.03|13066.05|12946.05|13061.69|12941.69|10
1624491560000|2021-06-23 23:39:20|13067.83|12947.83|13072.66|12952.66|13072.66|12952.66|13067.67|12947.67|9
1624491570000|2021-06-23 23:39:30|13072.75|12952.75|13076.25|12956.25|13076.25|12956.25|13072.75|12952.75|10
1624491580000|2021-06-23 23:39:40|13076.32|12956.32|13077.39|12957.39|13077.39|12957.39|13075.99|12955.99|10
1624491590000|2021-06-23 23:39:50|13077.97|12957.97|13078.05|12958.05|13078.44|12958.44|13077.91|12957.91|9
1624491600000|2021-06-23 23:40:00|13078.68|12958.68|13080.72|12960.72|13081.1|12961.1|13078.68|12958.68|10
1624491610000|2021-06-23 23:40:10|13081|12961|13079.64|12959.64|13081.52|12961.52|13079.55|12959.55|10
1624491620000|2021-06-23 23:40:20|13079.31|12959.31|13074.72|12954.72|13079.31|12959.31|13074.72|12954.72|9
1624491630000|2021-06-23 23:40:30|13075.04|12955.04|13075.37|12955.37|13076.1|12956.1|13074.59|12954.59|10
1624491640000|2021-06-23 23:40:40|13075|12955|13075.61|12955.61|13075.88|12955.88|13075|12955|10
1624491650000|2021-06-23 23:40:50|13076.17|12956.17|13077.41|12957.41|13077.47|12957.47|13076.17|12956.17|8
1624491660000|2021-06-23 23:41:00|13076.65|12956.65|13076.82|12956.82|13078.62|12958.62|13076.62|12956.62|10
1624491670000|2021-06-23 23:41:10|13077.49|12957.49|13077.97|12957.97|13078.77|12958.77|13077.49|12957.49|10
1624491680000|2021-06-23 23:41:20|13078.05|12958.05|13078.11|12958.11|13078.73|12958.73|13077.75|12957.75|10
1624491690000|2021-06-23 23:41:30|13078.08|12958.08|13077.34|12957.34|13079.15|12959.15|13077.3|12957.3|10
1624491700000|2021-06-23 23:41:40|13077.21|12957.21|13074.75|12954.75|13077.21|12957.21|13074.48|12954.48|10
1624491710000|2021-06-23 23:41:50|13074.55|12954.55|13072.91|12952.91|13075.23|12955.23|13072.22|12952.22|10
1624491720000|2021-06-23 23:42:00|13072.21|12952.21|13073.59|12953.59|13073.59|12953.59|13071.6|12951.6|9
1624491730000|2021-06-23 23:42:10|13074.04|12954.04|13075.94|12955.94|13075.94|12955.94|13074.04|12954.04|10
1624491740000|2021-06-23 23:42:20|13075.32|12955.32|13074.95|12954.95|13075.55|12955.55|13073.47|12953.47|9
1624491750000|2021-06-23 23:42:30|13075.51|12955.51|13078.65|12958.65|13079.04|12959.04|13075.51|12955.51|10
1624491760000|2021-06-23 23:42:40|13080.67|12960.67|13088.35|12968.35|13088.35|12968.35|13080.67|12960.67|10
1624491770000|2021-06-23 23:42:50|13089.06|12969.06|13092.89|12972.89|13092.89|12972.89|13089.06|12969.06|10
1624491780000|2021-06-23 23:43:00|13093.16|12973.16|13089.93|12969.93|13093.72|12973.72|13089.93|12969.93|10
1624491790000|2021-06-23 23:43:10|13089.89|12969.89|13087.54|12967.54|13089.89|12969.89|13086.79|12966.79|10
1624491800000|2021-06-23 23:43:20|13087.33|12967.33|13089.04|12969.04|13089.04|12969.04|13087.33|12967.33|10
1624491810000|2021-06-23 23:43:30|13088.67|12968.67|13089.56|12969.56|13089.81|12969.81|13088.67|12968.67|9
1624491820000|2021-06-23 23:43:40|13090.35|12970.35|13091.9|12971.9|13091.97|12971.97|13090.35|12970.35|10
1624491830000|2021-06-23 23:43:50|13091.44|12971.44|13091.53|12971.53|13091.85|12971.85|13091.44|12971.44|10
1624491840000|2021-06-23 23:44:00|13091.42|12971.42|13088.83|12968.83|13091.9|12971.9|13088.83|12968.83|9
1624491850000|2021-06-23 23:44:10|13088.71|12968.71|13092.52|12972.52|13092.58|12972.58|13088.71|12968.71|10
1624491860000|2021-06-23 23:44:20|13092.45|12972.45|13097.79|12977.79|13097.79|12977.79|13092.45|12972.45|10
1624491870000|2021-06-23 23:44:30|13096.81|12976.81|13097.04|12977.04|13097.04|12977.04|13096.52|12976.52|10
1624491880000|2021-06-23 23:44:40|13096.89|12976.89|13096.29|12976.29|13096.89|12976.89|13096.29|12976.29|9
1624491890000|2021-06-23 23:44:50|13095.72|12975.72|13092.58|12972.58|13095.72|12975.72|13092.56|12972.56|10
1624491900000|2021-06-23 23:45:00|13092.55|12972.55|13089.3|12969.3|13092.59|12972.59|13089.3|12969.3|10
1624491910000|2021-06-23 23:45:10|13089.14|12969.14|13082.25|12962.25|13089.14|12969.14|13082.25|12962.25|10
1624491920000|2021-06-23 23:45:20|13081.73|12961.73|13078.71|12958.71|13081.73|12961.73|13078.7|12958.7|10
1624491930000|2021-06-23 23:45:30|13078.36|12958.36|13077.93|12957.93|13078.36|12958.36|13077.5|12957.5|10
1624491940000|2021-06-23 23:45:40|13077.53|12957.53|13077.04|12957.04|13077.75|12957.75|13077|12957|10
1624491950000|2021-06-23 23:45:50|13075.95|12955.95|13076.18|12956.18|13076.18|12956.18|13075.02|12955.02|10
1624491960000|2021-06-23 23:46:00|13076.23|12956.23|13074.14|12954.14|13076.23|12956.23|13074.14|12954.14|10
1624491970000|2021-06-23 23:46:10|13073.52|12953.52|13069.33|12949.33|13073.52|12953.52|13069.33|12949.33|10
1624491980000|2021-06-23 23:46:20|13068.26|12948.26|13067.53|12947.53|13068.3|12948.3|13067.53|12947.53|9
1624491990000|2021-06-23 23:46:30|13067.44|12947.44|13067.64|12947.64|13068.56|12948.56|13067.44|12947.44|10
1624492000000|2021-06-23 23:46:40|13065.59|12945.59|13062.95|12942.95|13065.59|12945.59|13062.84|12942.84|10
1624492010000|2021-06-23 23:46:50|13062.79|12942.79|13059.51|12939.51|13062.79|12942.79|13059.51|12939.51|9
1624492020000|2021-06-23 23:47:00|13059.35|12939.35|13057.4|12937.4|13059.48|12939.48|13057.38|12937.38|10
1624492030000|2021-06-23 23:47:10|13057.37|12937.37|13056.1|12936.1|13057.38|12937.38|13056.1|12936.1|9
1624492040000|2021-06-23 23:47:20|13055.95|12935.95|13055.05|12935.05|13055.95|12935.95|13054.69|12934.69|10
1624492050000|2021-06-23 23:47:30|13055.18|12935.18|13056.87|12936.87|13057.52|12937.52|13055.18|12935.18|10
1624492060000|2021-06-23 23:47:40|13056.77|12936.77|13056.26|12936.26|13057.44|12937.44|13056.25|12936.25|10
1624492070000|2021-06-23 23:47:50|13056.25|12936.25|13050.51|12930.51|13056.25|12936.25|13050.51|12930.51|9
1624492080000|2021-06-23 23:48:00|13049.75|12929.75|13047.88|12927.88|13049.75|12929.75|13047.14|12927.14|10
1624492090000|2021-06-23 23:48:10|13048.02|12928.02|13048.01|12928.01|13048.7|12928.7|13047.91|12927.91|10
1624492100000|2021-06-23 23:48:20|13047.66|12927.66|13051.05|12931.05|13051.05|12931.05|13047.59|12927.59|10
1624492110000|2021-06-23 23:48:30|13051.83|12931.83|13054.51|12934.51|13054.65|12934.65|13051.83|12931.83|10
1624492120000|2021-06-23 23:48:40|13054.65|12934.65|13055.13|12935.13|13055.92|12935.92|13054.65|12934.65|10
1624492130000|2021-06-23 23:48:50|13055.19|12935.19|13054.87|12934.87|13055.54|12935.54|13054.83|12934.83|10
1624492140000|2021-06-23 23:49:00|13054.83|12934.83|13054.44|12934.44|13054.92|12934.92|13054.01|12934.01|9
1624492150000|2021-06-23 23:49:10|13054.4|12934.4|13058.02|12938.02|13058.02|12938.02|13054.38|12934.38|10
1624492160000|2021-06-23 23:49:20|13058.27|12938.27|13061.8|12941.8|13062.17|12942.17|13058.27|12938.27|10
1624492170000|2021-06-23 23:49:30|13062.25|12942.25|13068.45|12948.45|13068.45|12948.45|13062.25|12942.25|10
1624492180000|2021-06-23 23:49:40|13068.94|12948.94|13072.04|12952.04|13072.04|12952.04|13068.94|12948.94|10
1624492190000|2021-06-23 23:49:50|13072.86|12952.86|13074.08|12954.08|13074.85|12954.85|13072.86|12952.86|10
1624492200000|2021-06-23 23:50:00|13074.11|12954.11|13077.13|12957.13|13077.13|12957.13|13074.11|12954.11|10
1624492210000|2021-06-23 23:50:10|13077.1|12957.1|13074.49|12954.49|13077.19|12957.19|13074.49|12954.49|9
1624492220000|2021-06-23 23:50:20|13074.63|12954.63|13074.49|12954.49|13074.81|12954.81|13074.49|12954.49|10
1624492230000|2021-06-23 23:50:30|13074.51|12954.51|13074.78|12954.78|13074.78|12954.78|13074.19|12954.19|9
1624492240000|2021-06-23 23:50:40|13075.45|12955.45|13084.87|12964.87|13084.87|12964.87|13075.45|12955.45|10
1624492250000|2021-06-23 23:50:50|13087.19|12967.19|13091.96|12971.96|13091.96|12971.96|13087.19|12967.19|10
1624492260000|2021-06-23 23:51:00|13092.35|12972.35|13092.63|12972.63|13093.01|12973.01|13092.35|12972.35|9
1624492270000|2021-06-23 23:51:10|13092.62|12972.62|13090.62|12970.62|13092.62|12972.62|13090.26|12970.26|9
1624492280000|2021-06-23 23:51:20|13090.47|12970.47|13089.46|12969.46|13090.47|12970.47|13089.46|12969.46|10
1624492290000|2021-06-23 23:51:30|13089.65|12969.65|13090.12|12970.12|13090.13|12970.13|13089.65|12969.65|10
1624492300000|2021-06-23 23:51:40|13090.17|12970.17|13093.98|12973.98|13094.16|12974.16|13090.17|12970.17|10
1624492310000|2021-06-23 23:51:50|13094.09|12974.09|13094.6|12974.6|13094.6|12974.6|13093.43|12973.43|8
1624492320000|2021-06-23 23:52:00|13094.27|12974.27|13093.42|12973.42|13094.27|12974.27|13093.29|12973.29|9
1624492330000|2021-06-23 23:52:10|13093.38|12973.38|13095.55|12975.55|13095.58|12975.58|13093.06|12973.06|8
1624492340000|2021-06-23 23:52:20|13095.51|12975.51|13092.45|12972.45|13095.51|12975.51|13092.45|12972.45|9
1624492350000|2021-06-23 23:52:30|13092.74|12972.74|13092.48|12972.48|13093.27|12973.27|13091.56|12971.56|9
1624492360000|2021-06-23 23:52:40|13091.46|12971.46|13091.83|12971.83|13092.23|12972.23|13091.46|12971.46|9
1624492370000|2021-06-23 23:52:50|13091.02|12971.02|13092.29|12972.29|13092.29|12972.29|13091.02|12971.02|10
1624492380000|2021-06-23 23:53:00|13092.13|12972.13|13091.52|12971.52|13092.2|12972.2|13091.52|12971.52|10
1624492390000|2021-06-23 23:53:10|13091.25|12971.25|13090.35|12970.35|13091.3|12971.3|13090.35|12970.35|10
1624492400000|2021-06-23 23:53:20|13090.3|12970.3|13093.57|12973.57|13093.66|12973.66|13090.3|12970.3|9
1624492410000|2021-06-23 23:53:30|13093.95|12973.95|13094.23|12974.23|13094.23|12974.23|13093.51|12973.51|9
1624492420000|2021-06-23 23:53:40|13094.41|12974.41|13093.6|12973.6|13094.64|12974.64|13093.6|12973.6|9
1624492430000|2021-06-23 23:53:50|13093.57|12973.57|13091.05|12971.05|13093.57|12973.57|13091.05|12971.05|9
1624492440000|2021-06-23 23:54:00|13090.86|12970.86|13088.85|12968.85|13090.94|12970.94|13088.85|12968.85|9
1624492450000|2021-06-23 23:54:10|13088.44|12968.44|13087.71|12967.71|13088.44|12968.44|13087.71|12967.71|10
1624492460000|2021-06-23 23:54:20|13087.68|12967.68|13087.42|12967.42|13087.68|12967.68|13087.42|12967.42|9
1624492470000|2021-06-23 23:54:30|13087.26|12967.26|13088.23|12968.23|13088.23|12968.23|13086.64|12966.64|9
1624492480000|2021-06-23 23:54:40|13088.4|12968.4|13088.75|12968.75|13089.58|12969.58|13088.09|12968.09|9
1624492490000|2021-06-23 23:54:50|13088.68|12968.68|13087.48|12967.48|13088.96|12968.96|13087.48|12967.48|9
1624492500000|2021-06-23 23:55:00|13087.58|12967.58|13086.25|12966.25|13087.58|12967.58|13086.25|12966.25|10
1624492510000|2021-06-23 23:55:10|13085.51|12965.51|13082.08|12962.08|13085.51|12965.51|13082.08|12962.08|10
1624492520000|2021-06-23 23:55:20|13081.86|12961.86|13082.44|12962.44|13082.56|12962.56|13081.86|12961.86|6
1624492530000|2021-06-23 23:55:30|13082.16|12962.16|13081.33|12961.33|13082.16|12962.16|13081.33|12961.33|9
1624492540000|2021-06-23 23:55:40|13081.34|12961.34|13081.34|12961.34|13081.63|12961.63|13081.29|12961.29|7
1624492550000|2021-06-23 23:55:50|13081.36|12961.36|13077.49|12957.49|13081.36|12961.36|13077.49|12957.49|10
1624492560000|2021-06-23 23:56:00|13077.15|12957.15|13075.55|12955.55|13077.15|12957.15|13075.55|12955.55|10
1624492570000|2021-06-23 23:56:10|13075.52|12955.52|13075.42|12955.42|13075.52|12955.52|13074.8|12954.8|9
1624492580000|2021-06-23 23:56:20|13076.02|12956.02|13075.84|12955.84|13076.66|12956.66|13075.84|12955.84|10
1624492590000|2021-06-23 23:56:30|13075.92|12955.92|13077|12957|13077.09|12957.09|13075.92|12955.92|10
1624492600000|2021-06-23 23:56:40|13076.9|12956.9|13075.45|12955.45|13076.9|12956.9|13075.45|12955.45|10
1624492610000|2021-06-23 23:56:50|13075.89|12955.89|13073.05|12953.05|13075.89|12955.89|13073.05|12953.05|10
1624492620000|2021-06-23 23:57:00|13073.11|12953.11|13072.26|12952.26|13073.11|12953.11|13072.26|12952.26|10
1624492630000|2021-06-23 23:57:10|13072.19|12952.19|13072.91|12952.91|13072.91|12952.91|13072.1|12952.1|9
1624492640000|2021-06-23 23:57:20|13073.12|12953.12|13073.41|12953.41|13073.41|12953.41|13072.76|12952.76|10
1624492650000|2021-06-23 23:57:30|13073.48|12953.48|13075.45|12955.45|13075.45|12955.45|13073.47|12953.47|9
1624492660000|2021-06-23 23:57:40|13075.48|12955.48|13074.4|12954.4|13076.07|12956.07|13074.4|12954.4|10
1624492670000|2021-06-23 23:57:50|13074.16|12954.16|13074.9|12954.9|13074.91|12954.91|13074.12|12954.12|10
1624492680000|2021-06-23 23:58:00|13074.89|12954.89|13076.68|12956.68|13076.68|12956.68|13074.35|12954.35|8
1624492690000|2021-06-23 23:58:10|13077.08|12957.08|13077.61|12957.61|13077.61|12957.61|13076.6|12956.6|10
1624492700000|2021-06-23 23:58:20|13077.68|12957.68|13077.03|12957.03|13078.07|12958.07|13076.78|12956.78|9
1624492710000|2021-06-23 23:58:30|13077.24|12957.24|13077.89|12957.89|13077.89|12957.89|13077.06|12957.06|10
1624492720000|2021-06-23 23:58:40|13078|12958|13077.61|12957.61|13078|12958|13077.5|12957.5|10
1624492730000|2021-06-23 23:58:50|13077.63|12957.63|13078.69|12958.69|13078.69|12958.69|13077.17|12957.17|10
1624492740000|2021-06-23 23:59:00|13078.89|12958.89|13079.62|12959.62|13079.62|12959.62|13078.89|12958.89|10
1624492750000|2021-06-23 23:59:10|13079.33|12959.33|13080.52|12960.52|13080.52|12960.52|13078.71|12958.71|10
1624492760000|2021-06-23 23:59:20|13080.45|12960.45|13083.8|12963.8|13083.8|12963.8|13080.45|12960.45|10
1624492770000|2021-06-23 23:59:30|13083.68|12963.68|13083.46|12963.46|13084.3|12964.3|13083.15|12963.15|9
1624492780000|2021-06-23 23:59:40|13083.78|12963.78|13082.71|12962.71|13083.96|12963.96|13082.17|12962.17|10
1624492790000|2021-06-23 23:59:50|13082.25|12962.25|13079.27|12959.27|13082.25|12962.25|13079.27|12959.27|10
1624492800000|2021-06-24 00:00:00|13079.29|12959.29|13083.23|12963.23|13085.24|12965.24|13078.99|12958.99|10
1624492810000|2021-06-24 00:00:10|13085.15|12965.15|13088.96|12968.96|13088.96|12968.96|13085.15|12965.15|10
1624492820000|2021-06-24 00:00:20|13089.99|12969.99|13085.87|12965.87|13094.48|12974.48|13085.87|12965.87|10
1624492830000|2021-06-24 00:00:30|13082.99|12962.99|13068.48|12948.48|13083.09|12963.09|13068.48|12948.48|10
1624492840000|2021-06-24 00:00:40|13067.98|12947.98|13066.42|12946.42|13067.98|12947.98|13066.11|12946.11|10
1624492850000|2021-06-24 00:00:50|13065.69|12945.69|13063.51|12943.51|13065.69|12945.69|13063.49|12943.49|10
1624492860000|2021-06-24 00:01:00|13064.52|12944.52|13069.58|12949.58|13069.58|12949.58|13064.52|12944.52|10
1624492870000|2021-06-24 00:01:10|13071.47|12951.47|13089.06|12969.06|13089.06|12969.06|13071.47|12951.47|10
1624492880000|2021-06-24 00:01:20|13093.79|12973.79|13122.11|13002.11|13122.11|13002.11|13093.79|12973.79|10
1624492890000|2021-06-24 00:01:30|13123.31|13003.31|13133.09|13013.09|13133.09|13013.09|13120.08|13000.08|10
1624492900000|2021-06-24 00:01:40|13135.32|13015.32|13151.13|13031.13|13151.13|13031.13|13135.32|13015.32|10
1624492910000|2021-06-24 00:01:50|13151.89|13031.89|13156.01|13036.01|13159.32|13039.32|13151.89|13031.89|10
1624492920000|2021-06-24 00:02:00|13155.34|13035.34|13147.9|13027.9|13155.88|13035.88|13147.9|13027.9|10
1624492930000|2021-06-24 00:02:10|13147.94|13027.94|13140.1|13020.1|13147.94|13027.94|13140.1|13020.1|10
1624492940000|2021-06-24 00:02:20|13139.28|13019.28|13129.95|13009.95|13139.28|13019.28|13129.95|13009.95|10
1624492950000|2021-06-24 00:02:30|13129.66|13009.66|13117.35|12997.35|13129.77|13009.77|13117.35|12997.35|10
1624492960000|2021-06-24 00:02:40|13118.72|12998.72|13111.86|12991.86|13119.11|12999.11|13111.86|12991.86|10
1624492970000|2021-06-24 00:02:50|13111.2|12991.2|13108.35|12988.35|13111.2|12991.2|13108.35|12988.35|10
1624492980000|2021-06-24 00:03:00|13106.84|12986.84|13080.33|12960.33|13106.84|12986.84|13080.33|12960.33|10
1624492990000|2021-06-24 00:03:10|13079.95|12959.95|13078.94|12958.94|13079.95|12959.95|13077.95|12957.95|10
1624493000000|2021-06-24 00:03:20|13078.97|12958.97|13083.72|12963.72|13084.19|12964.19|13078.97|12958.97|10
1624493010000|2021-06-24 00:03:30|13083.87|12963.87|13079.61|12959.61|13085.48|12965.48|13079.61|12959.61|10
1624493020000|2021-06-24 00:03:40|13078.95|12958.95|13070.31|12950.31|13078.95|12958.95|13070.31|12950.31|10
1624493030000|2021-06-24 00:03:50|13069.88|12949.88|13063.32|12943.32|13069.88|12949.88|13063.32|12943.32|10
1624493040000|2021-06-24 00:04:00|13062.91|12942.91|13060.35|12940.35|13062.91|12942.91|13059.74|12939.74|9
1624493050000|2021-06-24 00:04:10|13060.03|12940.03|13064.86|12944.86|13064.86|12944.86|13059.66|12939.66|9
1624493060000|2021-06-24 00:04:20|13065.89|12945.89|13067.96|12947.96|13067.96|12947.96|13064.98|12944.98|10
1624493070000|2021-06-24 00:04:30|13067.75|12947.75|13071.24|12951.24|13071.24|12951.24|13067.75|12947.75|10
1624493080000|2021-06-24 00:04:40|13071.55|12951.55|13081.38|12961.38|13081.38|12961.38|13071.55|12951.55|10
1624493090000|2021-06-24 00:04:50|13082.38|12962.38|13085.37|12965.37|13085.37|12965.37|13082.38|12962.38|10
1624493100000|2021-06-24 00:05:00|13084.84|12964.84|13083.1|12963.1|13084.84|12964.84|13083.09|12963.09|10
1624493110000|2021-06-24 00:05:10|13082.34|12962.34|13076.35|12956.35|13082.34|12962.34|13076.35|12956.35|10
1624493120000|2021-06-24 00:05:20|13076.22|12956.22|13070.54|12950.54|13076.22|12956.22|13070.54|12950.54|10
1624493130000|2021-06-24 00:05:30|13069.57|12949.57|13064.81|12944.81|13069.57|12949.57|13064.81|12944.81|10
1624493140000|2021-06-24 00:05:40|13063.5|12943.5|13059.11|12939.11|13063.5|12943.5|13059.11|12939.11|10
1624493150000|2021-06-24 00:05:50|13058.31|12938.31|13052.01|12932.01|13058.31|12938.31|13052.01|12932.01|10
1624493160000|2021-06-24 00:06:00|13050.81|12930.81|13047.85|12927.85|13050.81|12930.81|13047.85|12927.85|10
1624493170000|2021-06-24 00:06:10|13048.34|12928.34|13051.15|12931.15|13051.32|12931.32|13048.34|12928.34|10
1624493180000|2021-06-24 00:06:20|13051.48|12931.48|13053.04|12933.04|13053.99|12933.99|13051.42|12931.42|10
1624493190000|2021-06-24 00:06:30|13053.81|12933.81|13061.36|12941.36|13061.36|12941.36|13053.81|12933.81|10
1624493200000|2021-06-24 00:06:40|13062.68|12942.68|13073.85|12953.85|13073.85|12953.85|13062.68|12942.68|10
1624493210000|2021-06-24 00:06:50|13074.04|12954.04|13070.2|12950.2|13074.04|12954.04|13069.79|12949.79|10
1624493220000|2021-06-24 00:07:00|13070.79|12950.79|13067.87|12947.87|13070.85|12950.85|13067.87|12947.87|10
1624493230000|2021-06-24 00:07:10|13065.72|12945.72|13063.32|12943.32|13065.72|12945.72|13063.32|12943.32|10
1624493240000|2021-06-24 00:07:20|13062.19|12942.19|13059.32|12939.32|13063.2|12943.2|13059.32|12939.32|10
1624493250000|2021-06-24 00:07:30|13058.53|12938.53|13059.38|12939.38|13059.38|12939.38|13057.8|12937.8|10
1624493260000|2021-06-24 00:07:40|13059.03|12939.03|13056.19|12936.19|13059.03|12939.03|13056.12|12936.12|10
1624493270000|2021-06-24 00:07:50|13056.15|12936.15|13062.43|12942.43|13062.43|12942.43|13056.15|12936.15|10
1624493280000|2021-06-24 00:08:00|13062.99|12942.99|13068.46|12948.46|13068.46|12948.46|13062.99|12942.99|9
1624493290000|2021-06-24 00:08:10|13068.45|12948.45|13071.11|12951.11|13071.11|12951.11|13067.78|12947.78|9
1624493300000|2021-06-24 00:08:20|13070.48|12950.48|13067.66|12947.66|13070.99|12950.99|13067.03|12947.03|10
1624493310000|2021-06-24 00:08:30|13067.16|12947.16|13057.77|12937.77|13067.16|12947.16|13057.77|12937.77|10
1624493320000|2021-06-24 00:08:40|13057.71|12937.71|13057.26|12937.26|13057.77|12937.77|13055.71|12935.71|10
1624493330000|2021-06-24 00:08:50|13059.08|12939.08|13061.3|12941.3|13061.3|12941.3|13058.79|12938.79|9
1624493340000|2021-06-24 00:09:00|13060.94|12940.94|13064.14|12944.14|13064.14|12944.14|13060.94|12940.94|10
1624493350000|2021-06-24 00:09:10|13064.38|12944.38|13065.64|12945.64|13065.65|12945.65|13064.18|12944.18|10
1624493360000|2021-06-24 00:09:20|13066.59|12946.59|13066.32|12946.32|13067.7|12947.7|13065.94|12945.94|10
1624493370000|2021-06-24 00:09:30|13066.63|12946.63|13070.41|12950.41|13070.41|12950.41|13066.63|12946.63|10
1624493380000|2021-06-24 00:09:40|13070.33|12950.33|13072.66|12952.66|13073.08|12953.08|13070.33|12950.33|10
1624493390000|2021-06-24 00:09:50|13072.82|12952.82|13080.71|12960.71|13080.71|12960.71|13072.82|12952.82|10
1624493400000|2021-06-24 00:10:00|13081.09|12961.09|13081.32|12961.32|13083.95|12963.95|13080.93|12960.93|10
1624493410000|2021-06-24 00:10:10|13079.84|12959.84|13076.07|12956.07|13079.84|12959.84|13076.02|12956.02|10
1624493420000|2021-06-24 00:10:20|13075.13|12955.13|13076.06|12956.06|13076.06|12956.06|13074.69|12954.69|8
1624493430000|2021-06-24 00:10:30|13076.14|12956.14|13067.14|12947.14|13076.25|12956.25|13067.14|12947.14|10
1624493440000|2021-06-24 00:10:40|13067.17|12947.17|13066.94|12946.94|13067.23|12947.23|13066.48|12946.48|9
1624493450000|2021-06-24 00:10:50|13067.02|12947.02|13071.59|12951.59|13071.59|12951.59|13067.02|12947.02|9
1624493460000|2021-06-24 00:11:00|13071.63|12951.63|13076.95|12956.95|13076.95|12956.95|13071.63|12951.63|10
1624493470000|2021-06-24 00:11:10|13077.83|12957.83|13078.93|12958.93|13079.5|12959.5|13077.83|12957.83|10
1624493480000|2021-06-24 00:11:20|13077.96|12957.96|13082.07|12962.07|13082.15|12962.15|13077.96|12957.96|10
1624493490000|2021-06-24 00:11:30|13082.32|12962.32|13083.61|12963.61|13084.16|12964.16|13082.14|12962.14|10
1624493500000|2021-06-24 00:11:40|13083.69|12963.69|13085.53|12965.53|13085.53|12965.53|13083.69|12963.69|10
1624493510000|2021-06-24 00:11:50|13085.45|12965.45|13085.77|12965.77|13086.12|12966.12|13085.45|12965.45|9
1624493520000|2021-06-24 00:12:00|13085.58|12965.58|13082.26|12962.26|13085.58|12965.58|13082.21|12962.21|10
1624493530000|2021-06-24 00:12:10|13081.95|12961.95|13084.44|12964.44|13084.44|12964.44|13081.77|12961.77|10
1624493540000|2021-06-24 00:12:20|13084.93|12964.93|13089.98|12969.98|13089.98|12969.98|13084.93|12964.93|10
1624493550000|2021-06-24 00:12:30|13092.17|12972.17|13099.01|12979.01|13099.01|12979.01|13092.17|12972.17|10
1624493560000|2021-06-24 00:12:40|13098.98|12978.98|13103.46|12983.46|13103.46|12983.46|13098.17|12978.17|10
1624493570000|2021-06-24 00:12:50|13104.71|12984.71|13113.51|12993.51|13113.51|12993.51|13104.51|12984.51|10
1624493580000|2021-06-24 00:13:00|13116.44|12996.44|13120.02|13000.02|13120.02|13000.02|13116.35|12996.35|10
1624493590000|2021-06-24 00:13:10|13119.98|12999.98|13122.28|13002.28|13122.28|13002.28|13118.97|12998.97|10
1624493600000|2021-06-24 00:13:20|13122.78|13002.78|13125.43|13005.43|13125.43|13005.43|13122.1|13002.1|10
1624493610000|2021-06-24 00:13:30|13124.47|13004.47|13124.46|13004.46|13124.47|13004.47|13123.37|13003.37|9
1624493620000|2021-06-24 00:13:40|13124.99|13004.99|13124.78|13004.78|13124.99|13004.99|13123.56|13003.56|10
1624493630000|2021-06-24 00:13:50|13124.95|13004.95|13127.09|13007.09|13127.09|13007.09|13124.8|13004.8|10
1624493640000|2021-06-24 00:14:00|13127.14|13007.14|13137.62|13017.62|13137.62|13017.62|13127.14|13007.14|10
1624493650000|2021-06-24 00:14:10|13138.42|13018.42|13151.49|13031.49|13151.49|13031.49|13138.42|13018.42|10
1624493660000|2021-06-24 00:14:20|13150.82|13030.82|13158.06|13038.06|13158.06|13038.06|13150.82|13030.82|10
1624493670000|2021-06-24 00:14:30|13157.95|13037.95|13159.26|13039.26|13159.39|13039.39|13157.03|13037.03|10
1624493680000|2021-06-24 00:14:40|13159.95|13039.95|13164.28|13044.28|13164.28|13044.28|13158.99|13038.99|10
1624493690000|2021-06-24 00:14:50|13165.69|13045.69|13176.89|13056.89|13177.2|13057.2|13165.69|13045.69|10
1624493700000|2021-06-24 00:15:00|13177.19|13057.19|13178.72|13058.72|13179.29|13059.29|13176.4|13056.4|10
1624493710000|2021-06-24 00:15:10|13176.72|13056.72|13174.51|13054.51|13177.11|13057.11|13174.35|13054.35|10
1624493720000|2021-06-24 00:15:20|13173.49|13053.49|13167.51|13047.51|13173.49|13053.49|13167.51|13047.51|10
1624493730000|2021-06-24 00:15:30|13167.14|13047.14|13166.99|13046.99|13168.61|13048.61|13166.99|13046.99|10
1624493740000|2021-06-24 00:15:40|13166.71|13046.71|13161.8|13041.8|13166.71|13046.71|13161.8|13041.8|10
1624493750000|2021-06-24 00:15:50|13160.88|13040.88|13162.63|13042.63|13162.63|13042.63|13159.39|13039.39|10
1624493760000|2021-06-24 00:16:00|13162.67|13042.67|13161.51|13041.51|13163.15|13043.15|13160.32|13040.32|10
1624493770000|2021-06-24 00:16:10|13161.45|13041.45|13158.23|13038.23|13161.52|13041.52|13158.23|13038.23|10
1624493780000|2021-06-24 00:16:20|13158.78|13038.78|13155.46|13035.46|13158.78|13038.78|13155.46|13035.46|10
1624493790000|2021-06-24 00:16:30|13156.05|13036.05|13154.76|13034.76|13156.14|13036.14|13154.76|13034.76|9
1624493800000|2021-06-24 00:16:40|13154.63|13034.63|13151.3|13031.3|13154.63|13034.63|13151.3|13031.3|10
1624493810000|2021-06-24 00:16:50|13151.03|13031.03|13149.03|13029.03|13151.21|13031.21|13148.49|13028.49|10
1624493820000|2021-06-24 00:17:00|13149.56|13029.56|13148.76|13028.76|13149.56|13029.56|13147.56|13027.56|10
1624493830000|2021-06-24 00:17:10|13149|13029|13151.16|13031.16|13151.16|13031.16|13148.47|13028.47|10
1624493840000|2021-06-24 00:17:20|13151.15|13031.15|13158.59|13038.59|13158.59|13038.59|13151.15|13031.15|9
1624493850000|2021-06-24 00:17:30|13159.01|13039.01|13161.82|13041.82|13161.82|13041.82|13159.01|13039.01|10
1624493860000|2021-06-24 00:17:40|13159.42|13039.42|13156.22|13036.22|13160.62|13040.62|13156.22|13036.22|10
1624493870000|2021-06-24 00:17:50|13156.2|13036.2|13152.53|13032.53|13156.2|13036.2|13152.53|13032.53|10
1624493880000|2021-06-24 00:18:00|13152.08|13032.08|13149.76|13029.76|13152.66|13032.66|13149.76|13029.76|10
1624493890000|2021-06-24 00:18:10|13149.77|13029.77|13148.11|13028.11|13149.77|13029.77|13147.79|13027.79|10
1624493900000|2021-06-24 00:18:20|13148.05|13028.05|13147.06|13027.06|13148.1|13028.1|13146.68|13026.68|10
1624493910000|2021-06-24 00:18:30|13147.05|13027.05|13146.82|13026.82|13147.05|13027.05|13146.19|13026.19|10
1624493920000|2021-06-24 00:18:40|13146.3|13026.3|13146.9|13026.9|13146.9|13026.9|13145.83|13025.83|10
1624493930000|2021-06-24 00:18:50|13146.83|13026.83|13146.95|13026.95|13147.39|13027.39|13146.72|13026.72|9
1624493940000|2021-06-24 00:19:00|13146.69|13026.69|13144.59|13024.59|13148.17|13028.17|13144.58|13024.58|10
1624493950000|2021-06-24 00:19:10|13144.43|13024.43|13142.72|13022.72|13144.43|13024.43|13141.42|13021.42|10
1624493960000|2021-06-24 00:19:20|13142.62|13022.62|13139.37|13019.37|13142.62|13022.62|13139.24|13019.24|10
1624493970000|2021-06-24 00:19:30|13138.94|13018.94|13141.52|13021.52|13141.62|13021.62|13138.94|13018.94|10
1624493980000|2021-06-24 00:19:40|13141.09|13021.09|13142.55|13022.55|13142.55|13022.55|13140.94|13020.94|10
1624493990000|2021-06-24 00:19:50|13142.5|13022.5|13148.38|13028.38|13148.38|13028.38|13142.5|13022.5|10
1624494000000|2021-06-24 00:20:00|13148.41|13028.41|13148.24|13028.24|13148.41|13028.41|13147|13027|10
1624494010000|2021-06-24 00:20:10|13148.21|13028.21|13141.79|13021.79|13148.33|13028.33|13141.79|13021.79|10
1624494020000|2021-06-24 00:20:20|13140.58|13020.58|13136.72|13016.72|13140.58|13020.58|13136.25|13016.25|10
1624494030000|2021-06-24 00:20:30|13137.13|13017.13|13138.31|13018.31|13138.31|13018.31|13136.25|13016.25|10
1624494040000|2021-06-24 00:20:40|13139.42|13019.42|13139.7|13019.7|13139.97|13019.97|13139.4|13019.4|10
1624494050000|2021-06-24 00:20:50|13140.29|13020.29|13142.29|13022.29|13142.29|13022.29|13140.29|13020.29|10
1624494060000|2021-06-24 00:21:00|13142.46|13022.46|13143.72|13023.72|13143.72|13023.72|13142.46|13022.46|10
1624494070000|2021-06-24 00:21:10|13144.37|13024.37|13144.88|13024.88|13145.87|13025.87|13144.34|13024.34|10
1624494080000|2021-06-24 00:21:20|13144.48|13024.48|13141.52|13021.52|13144.48|13024.48|13141.52|13021.52|10
1624494090000|2021-06-24 00:21:30|13141.39|13021.39|13139.01|13019.01|13141.39|13021.39|13139.01|13019.01|10
1624494100000|2021-06-24 00:21:40|13138.45|13018.45|13139.67|13019.67|13139.67|13019.67|13138.2|13018.2|10
1624494110000|2021-06-24 00:21:50|13140.38|13020.38|13139.61|13019.61|13140.98|13020.98|13138.98|13018.98|10
1624494120000|2021-06-24 00:22:00|13139.02|13019.02|13139.08|13019.08|13139.08|13019.08|13137.07|13017.07|10
1624494130000|2021-06-24 00:22:10|13139.99|13019.99|13139.78|13019.78|13140.49|13020.49|13138.63|13018.63|9
1624494140000|2021-06-24 00:22:20|13140.11|13020.11|13142.24|13022.24|13142.24|13022.24|13140.11|13020.11|10
1624494150000|2021-06-24 00:22:30|13142.39|13022.39|13146.69|13026.69|13147.03|13027.03|13142.39|13022.39|10
1624494160000|2021-06-24 00:22:40|13149.97|13029.97|13150.91|13030.91|13153.37|13033.37|13149.97|13029.97|10
1624494170000|2021-06-24 00:22:50|13149.8|13029.8|13147.94|13027.94|13150|13030|13147.42|13027.42|10
1624494180000|2021-06-24 00:23:00|13146.43|13026.43|13145.94|13025.94|13146.61|13026.61|13145.67|13025.67|10
1624494190000|2021-06-24 00:23:10|13144.9|13024.9|13140.68|13020.68|13144.9|13024.9|13140.63|13020.63|10
1624494200000|2021-06-24 00:23:20|13139.3|13019.3|13134.62|13014.62|13139.3|13019.3|13134.62|13014.62|10
1624494210000|2021-06-24 00:23:30|13134.4|13014.4|13133.57|13013.57|13134.4|13014.4|13133.57|13013.57|10
1624494220000|2021-06-24 00:23:40|13133.63|13013.63|13133.23|13013.23|13133.91|13013.91|13133.08|13013.08|9
1624494230000|2021-06-24 00:23:50|13133.07|13013.07|13132.86|13012.86|13133.59|13013.59|13132.38|13012.38|9
1624494240000|2021-06-24 00:24:00|13133.05|13013.05|13132.68|13012.68|13133.35|13013.35|13131.99|13011.99|10
1624494250000|2021-06-24 00:24:10|13133.31|13013.31|13132.62|13012.62|13133.39|13013.39|13132.58|13012.58|9
1624494260000|2021-06-24 00:24:20|13132.5|13012.5|13132.82|13012.82|13132.82|13012.82|13131.98|13011.98|9
1624494270000|2021-06-24 00:24:30|13132.69|13012.69|13131.23|13011.23|13132.89|13012.89|13131.23|13011.23|10
1624494280000|2021-06-24 00:24:40|13130.72|13010.72|13129.19|13009.19|13130.72|13010.72|13129.19|13009.19|10
1624494290000|2021-06-24 00:24:50|13129.39|13009.39|13129.46|13009.46|13129.85|13009.85|13129.21|13009.21|10
1624494300000|2021-06-24 00:25:00|13129.55|13009.55|13126.03|13006.03|13129.55|13009.55|13125.78|13005.78|10
1624494310000|2021-06-24 00:25:10|13125.94|13005.94|13125.38|13005.38|13126.55|13006.55|13125.38|13005.38|9
1624494320000|2021-06-24 00:25:20|13124.71|13004.71|13121.69|13001.69|13124.71|13004.71|13121.69|13001.69|10
1624494330000|2021-06-24 00:25:30|13121.37|13001.37|13118.85|12998.85|13121.37|13001.37|13118.85|12998.85|10
1624494340000|2021-06-24 00:25:40|13118.73|12998.73|13117.45|12997.45|13118.82|12998.82|13117.34|12997.34|10
1624494350000|2021-06-24 00:25:50|13117.26|12997.26|13121.15|13001.15|13121.15|13001.15|13117.26|12997.26|10
1624494360000|2021-06-24 00:26:00|13121.51|13001.51|13126.17|13006.17|13126.17|13006.17|13121.51|13001.51|10
1624494370000|2021-06-24 00:26:10|13126.52|13006.52|13126.49|13006.49|13127.81|13007.81|13125.69|13005.69|10
1624494380000|2021-06-24 00:26:20|13126.5|13006.5|13131.82|13011.82|13131.82|13011.82|13126.5|13006.5|10
1624494390000|2021-06-24 00:26:30|13132.26|13012.26|13134.12|13014.12|13134.88|13014.88|13132.26|13012.26|9
1624494400000|2021-06-24 00:26:40|13133.77|13013.77|13130.89|13010.89|13134.69|13014.69|13130.81|13010.81|10
1624494410000|2021-06-24 00:26:50|13129.68|13009.68|13124.78|13004.78|13129.68|13009.68|13124.78|13004.78|10
1624494420000|2021-06-24 00:27:00|13124.44|13004.44|13118.43|12998.43|13124.44|13004.44|13118.43|12998.43|10
1624494430000|2021-06-24 00:27:10|13118.47|12998.47|13117.85|12997.85|13118.77|12998.77|13117.85|12997.85|10
1624494440000|2021-06-24 00:27:20|13117.75|12997.75|13118.58|12998.58|13118.58|12998.58|13117.75|12997.75|10
1624494450000|2021-06-24 00:27:30|13118.59|12998.59|13120.43|13000.43|13120.43|13000.43|13118.59|12998.59|9
1624494460000|2021-06-24 00:27:40|13121.62|13001.62|13120.09|13000.09|13122.29|13002.29|13120.09|13000.09|10
1624494470000|2021-06-24 00:27:50|13120.15|13000.15|13121.17|13001.17|13121.17|13001.17|13120.15|13000.15|9
1624494480000|2021-06-24 00:28:00|13121.02|13001.02|13114.76|12994.76|13121.03|13001.03|13114.76|12994.76|8
1624494490000|2021-06-24 00:28:10|13114.39|12994.39|13114.6|12994.6|13114.75|12994.75|13113.38|12993.38|10
1624494500000|2021-06-24 00:28:20|13114.71|12994.71|13114.03|12994.03|13114.71|12994.71|13113.78|12993.78|10
1624494510000|2021-06-24 00:28:30|13114.05|12994.05|13115.58|12995.58|13115.58|12995.58|13113.7|12993.7|10
1624494520000|2021-06-24 00:28:40|13116.5|12996.5|13117.52|12997.52|13117.76|12997.76|13116.5|12996.5|9
1624494530000|2021-06-24 00:28:50|13117.65|12997.65|13118.7|12998.7|13118.7|12998.7|13117.52|12997.52|10
1624494540000|2021-06-24 00:29:00|13118.73|12998.73|13118.19|12998.19|13118.98|12998.98|13118.04|12998.04|9
1624494550000|2021-06-24 00:29:10|13118.18|12998.18|13119.21|12999.21|13120.11|13000.11|13118.18|12998.18|10
1624494560000|2021-06-24 00:29:20|13119.17|12999.17|13115.92|12995.92|13119.17|12999.17|13115.92|12995.92|10
1624494570000|2021-06-24 00:29:30|13116.22|12996.22|13116.6|12996.6|13116.6|12996.6|13116.02|12996.02|8
1624494580000|2021-06-24 00:29:40|13116.63|12996.63|13115.79|12995.79|13116.63|12996.63|13115.79|12995.79|8
1624494590000|2021-06-24 00:29:50|13115.82|12995.82|13116.49|12996.49|13116.75|12996.75|13115.36|12995.36|10
1624494600000|2021-06-24 00:30:00|13116.35|12996.35|13115.84|12995.84|13116.35|12996.35|13115.84|12995.84|8
1624494610000|2021-06-24 00:30:10|13115.08|12995.08|13116.29|12996.29|13116.29|12996.29|13114.83|12994.83|9
1624494620000|2021-06-24 00:30:20|13116.35|12996.35|13119.56|12999.56|13119.56|12999.56|13116.29|12996.29|9
1624494630000|2021-06-24 00:30:30|13120.24|13000.24|13122.23|13002.23|13122.42|13002.42|13120.24|13000.24|9
1624494640000|2021-06-24 00:30:40|13122.22|13002.22|13123.68|13003.68|13123.68|13003.68|13122.14|13002.14|10
1624494650000|2021-06-24 00:30:50|13123.37|13003.37|13124.22|13004.22|13124.91|13004.91|13123.37|13003.37|10
1624494660000|2021-06-24 00:31:00|13123.84|13003.84|13121.27|13001.27|13126.02|13006.02|13121.27|13001.27|10
1624494670000|2021-06-24 00:31:10|13121.74|13001.74|13108.08|12988.08|13121.84|13001.84|13108.08|12988.08|10
1624494680000|2021-06-24 00:31:20|13106.77|12986.77|13102.44|12982.44|13106.77|12986.77|13102.44|12982.44|10
1624494690000|2021-06-24 00:31:30|13100.86|12980.86|13094.69|12974.69|13100.86|12980.86|13094.69|12974.69|10
1624494700000|2021-06-24 00:31:40|13093.92|12973.92|13089.52|12969.52|13093.92|12973.92|13089.52|12969.52|10
1624494710000|2021-06-24 00:31:50|13090.25|12970.25|13091.05|12971.05|13091.05|12971.05|13089.45|12969.45|10
1624494720000|2021-06-24 00:32:00|13091|12971|13090.41|12970.41|13091.89|12971.89|13090.05|12970.05|10
1624494730000|2021-06-24 00:32:10|13090.36|12970.36|13088.99|12968.99|13090.36|12970.36|13088.44|12968.44|10
1624494740000|2021-06-24 00:32:20|13089.22|12969.22|13088.43|12968.43|13089.56|12969.56|13088.43|12968.43|10
1624494750000|2021-06-24 00:32:30|13088.36|12968.36|13088.11|12968.11|13089.08|12969.08|13087.58|12967.58|10
1624494760000|2021-06-24 00:32:40|13088.39|12968.39|13087.93|12967.93|13089.04|12969.04|13087.01|12967.01|10
1624494770000|2021-06-24 00:32:50|13087.62|12967.62|13090.32|12970.32|13090.32|12970.32|13087.62|12967.62|10
1624494780000|2021-06-24 00:33:00|13091.27|12971.27|13093.34|12973.34|13093.34|12973.34|13091.27|12971.27|10
1624494790000|2021-06-24 00:33:10|13093.65|12973.65|13099.09|12979.09|13099.09|12979.09|13093.65|12973.65|10
1624494800000|2021-06-24 00:33:20|13099.13|12979.13|13104.45|12984.45|13104.45|12984.45|13098.83|12978.83|10
1624494810000|2021-06-24 00:33:30|13107|12987|13108.05|12988.05|13108.05|12988.05|13105.89|12985.89|10
1624494820000|2021-06-24 00:33:40|13107.82|12987.82|13102.97|12982.97|13107.85|12987.85|13102.97|12982.97|10
1624494830000|2021-06-24 00:33:50|13102.31|12982.31|13095.51|12975.51|13102.31|12982.31|13095.51|12975.51|10
1624494840000|2021-06-24 00:34:00|13094.55|12974.55|13088.96|12968.96|13094.55|12974.55|13088.96|12968.96|10
1624494850000|2021-06-24 00:34:10|13087.54|12967.54|13078.47|12958.47|13087.54|12967.54|13078.47|12958.47|9
1624494860000|2021-06-24 00:34:20|13077.11|12957.11|13072.64|12952.64|13077.11|12957.11|13072.64|12952.64|9
1624494870000|2021-06-24 00:34:30|13072.43|12952.43|13073.86|12953.86|13073.86|12953.86|13071.99|12951.99|9
1624494880000|2021-06-24 00:34:40|13075.29|12955.29|13072.47|12952.47|13075.34|12955.34|13072.47|12952.47|10
1624494890000|2021-06-24 00:34:50|13071.88|12951.88|13069.05|12949.05|13071.88|12951.88|13069.05|12949.05|10
1624494900000|2021-06-24 00:35:00|13068.76|12948.76|13070.5|12950.5|13070.5|12950.5|13067.69|12947.69|10
1624494910000|2021-06-24 00:35:10|13070|12950|13076.41|12956.41|13076.85|12956.85|13070|12950|10
1624494920000|2021-06-24 00:35:20|13076.24|12956.24|13075.33|12955.33|13077.21|12957.21|13075.09|12955.09|10
1624494930000|2021-06-24 00:35:30|13075.29|12955.29|13069.39|12949.39|13075.38|12955.38|13068.58|12948.58|10
1624494940000|2021-06-24 00:35:40|13068.6|12948.6|13065.71|12945.71|13068.6|12948.6|13065.71|12945.71|10
1624494950000|2021-06-24 00:35:50|13066.02|12946.02|13066.71|12946.71|13066.71|12946.71|13064.85|12944.85|9
1624494960000|2021-06-24 00:36:00|13066.41|12946.41|13068.34|12948.34|13068.79|12948.79|13066.41|12946.41|10
1624494970000|2021-06-24 00:36:10|13068.24|12948.24|13068.61|12948.61|13068.61|12948.61|13067.64|12947.64|10
1624494980000|2021-06-24 00:36:20|13068.63|12948.63|13067.07|12947.07|13068.75|12948.75|13066.65|12946.65|10
1624494990000|2021-06-24 00:36:30|13067.1|12947.1|13066.38|12946.38|13067.42|12947.42|13066.38|12946.38|9
1624495000000|2021-06-24 00:36:40|13066.36|12946.36|13066.03|12946.03|13066.56|12946.56|13065.66|12945.66|10
1624495010000|2021-06-24 00:36:50|13066.15|12946.15|13056.54|12936.54|13066.15|12946.15|13056.54|12936.54|10
1624495020000|2021-06-24 00:37:00|13055.42|12935.42|13041.98|12921.98|13055.42|12935.42|13041.98|12921.98|10
1624495030000|2021-06-24 00:37:10|13041.81|12921.81|13030.69|12910.69|13042.13|12922.13|13030.57|12910.57|10
1624495040000|2021-06-24 00:37:20|13030.97|12910.97|13027.69|12907.69|13030.97|12910.97|13027.28|12907.28|10
1624495050000|2021-06-24 00:37:30|13027.36|12907.36|13024.42|12904.42|13027.36|12907.36|13024.42|12904.42|10
1624495060000|2021-06-24 00:37:40|13024.23|12904.23|13025.41|12905.41|13025.41|12905.41|13023.96|12903.96|9
1624495070000|2021-06-24 00:37:50|13025.37|12905.37|13025.96|12905.96|13026.54|12906.54|13025.37|12905.37|9
1624495080000|2021-06-24 00:38:00|13026.68|12906.68|13027.41|12907.41|13027.63|12907.63|13026.68|12906.68|10
1624495090000|2021-06-24 00:38:10|13027.37|12907.37|13026.3|12906.3|13027.37|12907.37|13026.2|12906.2|10
1624495100000|2021-06-24 00:38:20|13025.87|12905.87|13024.1|12904.1|13026.17|12906.17|13024.1|12904.1|10
1624495110000|2021-06-24 00:38:30|13023.56|12903.56|13021.76|12901.76|13023.56|12903.56|13020.46|12900.46|10
1624495120000|2021-06-24 00:38:40|13021.93|12901.93|13021.18|12901.18|13022.01|12902.01|13021.18|12901.18|10
1624495130000|2021-06-24 00:38:50|13021.01|12901.01|13018.51|12898.51|13021.01|12901.01|13018.4|12898.4|10
1624495140000|2021-06-24 00:39:00|13018.38|12898.38|13020.06|12900.06|13020.06|12900.06|13018.38|12898.38|10
1624495150000|2021-06-24 00:39:10|13019.7|12899.7|13020.43|12900.43|13020.51|12900.51|13019.7|12899.7|10
1624495160000|2021-06-24 00:39:20|13020.95|12900.95|13021.5|12901.5|13021.5|12901.5|13020.54|12900.54|10
1624495170000|2021-06-24 00:39:30|13021.57|12901.57|13021.39|12901.39|13022.41|12902.41|13021.32|12901.32|9
1624495180000|2021-06-24 00:39:40|13021.13|12901.13|13022.57|12902.57|13022.64|12902.64|13021.13|12901.13|10
1624495190000|2021-06-24 00:39:50|13022.6|12902.6|13015.45|12895.45|13022.6|12902.6|13015.45|12895.45|10
1624495200000|2021-06-24 00:40:00|13015.2|12895.2|13015.05|12895.05|13015.2|12895.2|13013.58|12893.58|10
1624495210000|2021-06-24 00:40:10|13014.97|12894.97|13014.15|12894.15|13017.62|12897.62|13014.15|12894.15|10
1624495220000|2021-06-24 00:40:20|13013.35|12893.35|13010.13|12890.13|13013.35|12893.35|13007.29|12887.29|10
1624495230000|2021-06-24 00:40:30|13009.1|12889.1|13000.27|12880.27|13009.1|12889.1|13000.27|12880.27|10
1624495240000|2021-06-24 00:40:40|13000.17|12880.17|12999.26|12879.26|13000.17|12880.17|12998.51|12878.51|10
1624495250000|2021-06-24 00:40:50|12999.21|12879.21|12995.76|12875.76|12999.21|12879.21|12995.76|12875.76|8
1624495260000|2021-06-24 00:41:00|12994.9|12874.9|12986.24|12866.24|12994.9|12874.9|12985.74|12865.74|10
1624495270000|2021-06-24 00:41:10|12985.72|12865.72|12988.9|12868.9|12988.9|12868.9|12985.72|12865.72|10
1624495280000|2021-06-24 00:41:20|12989.01|12869.01|12991.89|12871.89|12991.89|12871.89|12989.01|12869.01|10
1624495290000|2021-06-24 00:41:30|12991.45|12871.45|12992.52|12872.52|12994.17|12874.17|12991.38|12871.38|10
1624495300000|2021-06-24 00:41:40|12992.22|12872.22|12986.49|12866.49|12992.22|12872.22|12986.49|12866.49|10
1624495310000|2021-06-24 00:41:50|12986.09|12866.09|12984.99|12864.99|12986.15|12866.15|12984.21|12864.21|10
1624495320000|2021-06-24 00:42:00|12984.43|12864.43|12984.76|12864.76|12984.76|12864.76|12984.13|12864.13|9
1624495330000|2021-06-24 00:42:10|12984.46|12864.46|12986.93|12866.93|12986.93|12866.93|12984.46|12864.46|9
1624495340000|2021-06-24 00:42:20|12987.39|12867.39|12988.01|12868.01|12988.59|12868.59|12987.39|12867.39|10
1624495350000|2021-06-24 00:42:30|12987.48|12867.48|12988.72|12868.72|12988.8|12868.8|12987.18|12867.18|10
1624495360000|2021-06-24 00:42:40|12988.28|12868.28|12986.06|12866.06|12988.47|12868.47|12985.78|12865.78|10
1624495370000|2021-06-24 00:42:50|12986.14|12866.14|12987.34|12867.34|12987.34|12867.34|12986.14|12866.14|10
1624495380000|2021-06-24 00:43:00|12987.19|12867.19|12987.83|12867.83|12987.98|12867.98|12986.65|12866.65|10
1624495390000|2021-06-24 00:43:10|12988.72|12868.72|12989.03|12869.03|12990.19|12870.19|12988.6|12868.6|10
1624495400000|2021-06-24 00:43:20|12988.77|12868.77|12987.02|12867.02|12988.77|12868.77|12986.75|12866.75|10
1624495410000|2021-06-24 00:43:30|12986.95|12866.95|12986.9|12866.9|12986.98|12866.98|12986.87|12866.87|9
1624495420000|2021-06-24 00:43:40|12987.43|12867.43|12987.83|12867.83|12988.08|12868.08|12987.43|12867.43|7
1624495430000|2021-06-24 00:43:50|12987.84|12867.84|12990.28|12870.28|12990.28|12870.28|12987.84|12867.84|10
1624495440000|2021-06-24 00:44:00|12990.25|12870.25|12994.25|12874.25|12994.25|12874.25|12990.24|12870.24|10
1624495450000|2021-06-24 00:44:10|12995.33|12875.33|12999.71|12879.71|12999.71|12879.71|12995.33|12875.33|10
1624495460000|2021-06-24 00:44:20|12999.83|12879.83|13000.31|12880.31|13001.03|12881.03|12999.19|12879.19|10
1624495470000|2021-06-24 00:44:30|13000.09|12880.09|12997.86|12877.86|13000.09|12880.09|12997.86|12877.86|9
1624495480000|2021-06-24 00:44:40|12997.72|12877.72|12995.94|12875.94|12997.72|12877.72|12995.93|12875.93|10
1624495490000|2021-06-24 00:44:50|12996.55|12876.55|12988.66|12868.66|12996.55|12876.55|12988.66|12868.66|10
1624495500000|2021-06-24 00:45:00|12987.56|12867.56|12986.97|12866.97|12988.04|12868.04|12986.67|12866.67|10
1624495510000|2021-06-24 00:45:10|12986.81|12866.81|12984.43|12864.43|12986.81|12866.81|12984.43|12864.43|10
1624495520000|2021-06-24 00:45:20|12984.31|12864.31|12987.36|12867.36|12987.36|12867.36|12984.31|12864.31|10
1624495530000|2021-06-24 00:45:30|12987.38|12867.38|12990.11|12870.11|12990.11|12870.11|12987.14|12867.14|10
1624495540000|2021-06-24 00:45:40|12990.72|12870.72|12998.22|12878.22|12998.22|12878.22|12990.72|12870.72|10
1624495550000|2021-06-24 00:45:50|12998.82|12878.82|13004.91|12884.91|13004.91|12884.91|12998.82|12878.82|10
1624495560000|2021-06-24 00:46:00|13004.24|12884.24|13001.72|12881.72|13004.47|12884.47|13001.72|12881.72|10
1624495570000|2021-06-24 00:46:10|13001.68|12881.68|13000.98|12880.98|13001.68|12881.68|13000.98|12880.98|6
1624495580000|2021-06-24 00:46:20|13001.18|12881.18|13004.44|12884.44|13004.44|12884.44|13000.51|12880.51|10
1624495590000|2021-06-24 00:46:30|13004.26|12884.26|13005.48|12885.48|13005.91|12885.91|13004.26|12884.26|10
1624495600000|2021-06-24 00:46:40|13005.53|12885.53|13006.63|12886.63|13006.63|12886.63|13005.53|12885.53|10
1624495610000|2021-06-24 00:46:50|13007.29|12887.29|13009.88|12889.88|13009.9|12889.9|13007.29|12887.29|9
1624495620000|2021-06-24 00:47:00|13009.89|12889.89|13010.5|12890.5|13010.67|12890.67|13009.89|12889.89|10
1624495630000|2021-06-24 00:47:10|13010.11|12890.11|13008.93|12888.93|13010.11|12890.11|13008.9|12888.9|10
1624495640000|2021-06-24 00:47:20|13007.94|12887.94|13007.94|12887.94|13007.94|12887.94|13007.07|12887.07|10
1624495650000|2021-06-24 00:47:30|13008.17|12888.17|13007.78|12887.78|13008.19|12888.19|13007.5|12887.5|8
1624495660000|2021-06-24 00:47:40|13007.28|12887.28|13003.12|12883.12|13007.28|12887.28|13003.12|12883.12|9
1624495670000|2021-06-24 00:47:50|13002.57|12882.57|13002.95|12882.95|13002.95|12882.95|13001.14|12881.14|10
1624495680000|2021-06-24 00:48:00|13003.42|12883.42|13005.23|12885.23|13005.24|12885.24|13003.42|12883.42|10
1624495690000|2021-06-24 00:48:10|13005.4|12885.4|13008.32|12888.32|13008.38|12888.38|13005.4|12885.4|8
1624495700000|2021-06-24 00:48:20|13008.25|12888.25|13008.05|12888.05|13008.88|12888.88|13008.05|12888.05|10
1624495710000|2021-06-24 00:48:30|13007.97|12887.97|13006.02|12886.02|13007.97|12887.97|13006.02|12886.02|8
1624495720000|2021-06-24 00:48:40|13005.75|12885.75|13004.77|12884.77|13006.05|12886.05|13004.49|12884.49|10
1624495730000|2021-06-24 00:48:50|13004.81|12884.81|13005.77|12885.77|13005.77|12885.77|13004.81|12884.81|10
1624495740000|2021-06-24 00:49:00|13005.05|12885.05|13004.11|12884.11|13005.05|12885.05|13003.84|12883.84|9
1624495750000|2021-06-24 00:49:10|13004.07|12884.07|13003.77|12883.77|13004.17|12884.17|13003.72|12883.72|7
1624495760000|2021-06-24 00:49:20|13003.19|12883.19|13003.16|12883.16|13003.72|12883.72|13003.06|12883.06|10
1624495770000|2021-06-24 00:49:30|13003.22|12883.22|13002.84|12882.84|13003.22|12883.22|13002.83|12882.83|6
1624495780000|2021-06-24 00:49:40|13002.83|12882.83|13002.5|12882.5|13002.83|12882.83|13002.5|12882.5|8
1624495790000|2021-06-24 00:49:50|13002.47|12882.47|13002.58|12882.58|13002.73|12882.73|13002.47|12882.47|9
1624495800000|2021-06-24 00:50:00|13002.61|12882.61|12999.68|12879.68|13004.23|12884.23|12999.68|12879.68|10
1624495810000|2021-06-24 00:50:10|12999.97|12879.97|12996.54|12876.54|12999.97|12879.97|12996.54|12876.54|10
1624495820000|2021-06-24 00:50:20|12995.95|12875.95|12988.25|12868.25|12995.95|12875.95|12988.25|12868.25|10
1624495830000|2021-06-24 00:50:30|12988.26|12868.26|12985.98|12865.98|12988.26|12868.26|12985.98|12865.98|9
1624495840000|2021-06-24 00:50:40|12982.55|12862.55|12977.86|12857.86|12982.55|12862.55|12977.67|12857.67|10
1624495850000|2021-06-24 00:50:50|12977.48|12857.48|12973.71|12853.71|12977.77|12857.77|12973.71|12853.71|10
1624495860000|2021-06-24 00:51:00|12972.86|12852.86|12972|12852|12973.27|12853.27|12971.99|12851.99|10
1624495870000|2021-06-24 00:51:10|12971.96|12851.96|12967.61|12847.61|12972|12852|12967.61|12847.61|10
1624495880000|2021-06-24 00:51:20|12966.76|12846.76|12958.63|12838.63|12966.76|12846.76|12958.6|12838.6|10
1624495890000|2021-06-24 00:51:30|12957.99|12837.99|12952.05|12832.05|12958.28|12838.28|12952.05|12832.05|10
1624495900000|2021-06-24 00:51:40|12952.19|12832.19|12948.89|12828.89|12952.19|12832.19|12948.89|12828.89|10
1624495910000|2021-06-24 00:51:50|12948.97|12828.97|12944.32|12824.32|12948.97|12828.97|12944.32|12824.32|10
1624495920000|2021-06-24 00:52:00|12943.55|12823.55|12951.04|12831.04|12951.04|12831.04|12942.98|12822.98|10
1624495930000|2021-06-24 00:52:10|12951.8|12831.8|12963.88|12843.88|12963.88|12843.88|12951.8|12831.8|10
1624495940000|2021-06-24 00:52:20|12964.15|12844.15|12967.13|12847.13|12967.13|12847.13|12962.46|12842.46|10
1624495950000|2021-06-24 00:52:30|12967.36|12847.36|12971.48|12851.48|12971.71|12851.71|12967.36|12847.36|10
1624495960000|2021-06-24 00:52:40|12971.14|12851.14|12966.74|12846.74|12971.14|12851.14|12966.74|12846.74|9
1624495970000|2021-06-24 00:52:50|12966.21|12846.21|12967.79|12847.79|12968.36|12848.36|12966.21|12846.21|10
1624495980000|2021-06-24 00:53:00|12967.8|12847.8|12966.98|12846.98|12967.8|12847.8|12966.85|12846.85|9
1624495990000|2021-06-24 00:53:10|12966.99|12846.99|12967.27|12847.27|12967.47|12847.47|12966.99|12846.99|9
1624496000000|2021-06-24 00:53:20|12968.74|12848.74|12969.35|12849.35|12969.45|12849.45|12968.73|12848.73|8
1624496010000|2021-06-24 00:53:30|12969.43|12849.43|12962.11|12842.11|12969.45|12849.45|12962.11|12842.11|10
1624496020000|2021-06-24 00:53:40|12961.28|12841.28|12956.92|12836.92|12961.28|12841.28|12956.92|12836.92|10
1624496030000|2021-06-24 00:53:50|12957.02|12837.02|12940.95|12820.95|12957.02|12837.02|12940.95|12820.95|10
1624496040000|2021-06-24 00:54:00|12940.33|12820.33|12933.7|12813.7|12940.33|12820.33|12933.7|12813.7|10
1624496050000|2021-06-24 00:54:10|12933.85|12813.85|12931.64|12811.64|12933.85|12813.85|12931.64|12811.64|10
1624496060000|2021-06-24 00:54:20|12931.75|12811.75|12931.08|12811.08|12931.99|12811.99|12931.08|12811.08|9
1624496070000|2021-06-24 00:54:30|12930.77|12810.77|12925.05|12805.05|12931.36|12811.36|12925.05|12805.05|10
1624496080000|2021-06-24 00:54:40|12924.88|12804.88|12922.19|12802.19|12924.88|12804.88|12919.56|12799.56|10
1624496090000|2021-06-24 00:54:50|12920.24|12800.24|12917.05|12797.05|12920.24|12800.24|12916.93|12796.93|10
1624496100000|2021-06-24 00:55:00|12917.07|12797.07|12913.57|12793.57|12917.07|12797.07|12913.57|12793.57|10
1624496110000|2021-06-24 00:55:10|12913.85|12793.85|12913.65|12793.65|12914.1|12794.1|12913.46|12793.46|9
1624496120000|2021-06-24 00:55:20|12914.07|12794.07|12910.64|12790.64|12914.13|12794.13|12910.64|12790.64|10
1624496130000|2021-06-24 00:55:30|12910.42|12790.42|12915.7|12795.7|12915.7|12795.7|12910.42|12790.42|10
1624496140000|2021-06-24 00:55:40|12916.56|12796.56|12917.78|12797.78|12918.12|12798.12|12916.52|12796.52|10
1624496150000|2021-06-24 00:55:50|12917.81|12797.81|12919.26|12799.26|12919.26|12799.26|12917.81|12797.81|9
1624496160000|2021-06-24 00:56:00|12920.08|12800.08|12919.71|12799.71|12920.08|12800.08|12919.53|12799.53|9
1624496170000|2021-06-24 00:56:10|12919.93|12799.93|12919.43|12799.43|12919.93|12799.93|12919.1|12799.1|10
1624496180000|2021-06-24 00:56:20|12919.38|12799.38|12918.71|12798.71|12919.38|12799.38|12918.64|12798.64|10
1624496190000|2021-06-24 00:56:30|12918.54|12798.54|12919.21|12799.21|12919.66|12799.66|12918.54|12798.54|9
1624496200000|2021-06-24 00:56:40|12919.27|12799.27|12912.58|12792.58|12919.27|12799.27|12912.58|12792.58|9
1624496210000|2021-06-24 00:56:50|12911.77|12791.77|12903.14|12783.14|12911.77|12791.77|12903.14|12783.14|10
1624496220000|2021-06-24 00:57:00|12902.72|12782.72|12897.38|12777.38|12902.72|12782.72|12897.38|12777.38|10
1624496230000|2021-06-24 00:57:10|12897.1|12777.1|12899.89|12779.89|12900.42|12780.42|12897.1|12777.1|10
1624496240000|2021-06-24 00:57:20|12899.96|12779.96|12901.55|12781.55|12902.55|12782.55|12899.96|12779.96|10
1624496250000|2021-06-24 00:57:30|12902.08|12782.08|12901.38|12781.38|12902.08|12782.08|12901.38|12781.38|9
1624496260000|2021-06-24 00:57:40|12901.86|12781.86|12897.81|12777.81|12901.89|12781.89|12897.81|12777.81|10
1624496270000|2021-06-24 00:57:50|12897.38|12777.38|12891.71|12771.71|12897.41|12777.41|12891.67|12771.67|10
1624496280000|2021-06-24 00:58:00|12891.59|12771.59|12887.55|12767.55|12891.59|12771.59|12887.47|12767.47|10
1624496290000|2021-06-24 00:58:10|12887.53|12767.53|12887|12767|12887.57|12767.57|12886.64|12766.64|10
1624496300000|2021-06-24 00:58:20|12886.26|12766.26|12886.4|12766.4|12886.97|12766.97|12886.26|12766.26|10
1624496310000|2021-06-24 00:58:30|12886.69|12766.69|12886.73|12766.73|12887.17|12767.17|12886.64|12766.64|9
1624496320000|2021-06-24 00:58:40|12886.32|12766.32|12885.11|12765.11|12886.32|12766.32|12885.02|12765.02|10
1624496330000|2021-06-24 00:58:50|12885.13|12765.13|12884.56|12764.56|12885.28|12765.28|12884.44|12764.44|8
1624496340000|2021-06-24 00:59:00|12884.27|12764.27|12885.54|12765.54|12885.54|12765.54|12883.99|12763.99|10
1624496350000|2021-06-24 00:59:10|12885.41|12765.41|12888.02|12768.02|12888.02|12768.02|12885.31|12765.31|9
1624496360000|2021-06-24 00:59:20|12888.92|12768.92|12888.88|12768.88|12889.07|12769.07|12888.79|12768.79|9
1624496370000|2021-06-24 00:59:30|12888.93|12768.93|12887.65|12767.65|12889.01|12769.01|12887.65|12767.65|9
1624496380000|2021-06-24 00:59:40|12887.61|12767.61|12887.17|12767.17|12888.13|12768.13|12887.17|12767.17|10
1624496390000|2021-06-24 00:59:50|12886.92|12766.92|12887.47|12767.47|12887.68|12767.68|12886.92|12766.92|9
1624496400000|2021-06-24 01:00:00|12887.62|12767.62|12883.64|12763.64|12887.87|12767.87|12883.64|12763.64|9
1624496410000|2021-06-24 01:00:10|12884.23|12764.23|12876.81|12756.81|12884.23|12764.23|12876.81|12756.81|10
1624496420000|2021-06-24 01:00:20|12875.73|12755.73|12871.13|12751.13|12875.73|12755.73|12870.2|12750.2|10
1624496430000|2021-06-24 01:00:30|12870.88|12750.88|12864.35|12744.35|12870.88|12750.88|12864.35|12744.35|10
1624496440000|2021-06-24 01:00:40|12864.12|12744.12|12854.24|12734.24|12864.12|12744.12|12854.24|12734.24|10
1624496450000|2021-06-24 01:00:50|12853.68|12733.68|12850.03|12730.03|12853.79|12733.79|12848.68|12728.68|10
1624496460000|2021-06-24 01:01:00|12849.57|12729.57|12851.12|12731.12|12852.14|12732.14|12849.39|12729.39|10
1624496470000|2021-06-24 01:01:10|12849.12|12729.12|12843.96|12723.96|12849.12|12729.12|12843.96|12723.96|10
1624496480000|2021-06-24 01:01:20|12843.8|12723.8|12842.7|12722.7|12844.06|12724.06|12842.09|12722.09|10
1624496490000|2021-06-24 01:01:30|12842.49|12722.49|12842.33|12722.33|12843.24|12723.24|12842.24|12722.24|10
1624496500000|2021-06-24 01:01:40|12842.03|12722.03|12840.39|12720.39|12842.09|12722.09|12840.39|12720.39|10
1624496510000|2021-06-24 01:01:50|12841.04|12721.04|12838.73|12718.73|12841.18|12721.18|12838.73|12718.73|10
1624496520000|2021-06-24 01:02:00|12838.19|12718.19|12837.47|12717.47|12838.34|12718.34|12837.47|12717.47|10
1624496530000|2021-06-24 01:02:10|12836.35|12716.35|12835.01|12715.01|12836.35|12716.35|12834.92|12714.92|10
1624496540000|2021-06-24 01:02:20|12835.09|12715.09|12838.37|12718.37|12838.37|12718.37|12835.09|12715.09|10
1624496550000|2021-06-24 01:02:30|12840.63|12720.63|12844.38|12724.38|12844.38|12724.38|12840.63|12720.63|10
1624496560000|2021-06-24 01:02:40|12844.67|12724.67|12840.75|12720.75|12846.23|12726.23|12840.75|12720.75|10
1624496570000|2021-06-24 01:02:50|12840.67|12720.67|12840.61|12720.61|12841.07|12721.07|12840.36|12720.36|10
1624496580000|2021-06-24 01:03:00|12840.53|12720.53|12841.09|12721.09|12841.38|12721.38|12840.53|12720.53|10
1624496590000|2021-06-24 01:03:10|12840.97|12720.97|12841.32|12721.32|12841.44|12721.44|12840.92|12720.92|9
1624496600000|2021-06-24 01:03:20|12841.03|12721.03|12839.07|12719.07|12841.61|12721.61|12839.07|12719.07|10
1624496610000|2021-06-24 01:03:30|12839.06|12719.06|12838.34|12718.34|12839.06|12719.06|12838.34|12718.34|9
1624496620000|2021-06-24 01:03:40|12838.13|12718.13|12838.91|12718.91|12838.91|12718.91|12837.87|12717.87|9
1624496630000|2021-06-24 01:03:50|12838.96|12718.96|12837.98|12717.98|12839.05|12719.05|12837.85|12717.85|10
1624496640000|2021-06-24 01:04:00|12838.18|12718.18|12842.64|12722.64|12842.64|12722.64|12838.18|12718.18|10
1624496650000|2021-06-24 01:04:10|12842.49|12722.49|12847.33|12727.33|12847.33|12727.33|12842.49|12722.49|10
1624496660000|2021-06-24 01:04:20|12848.39|12728.39|12852.18|12732.18|12852.84|12732.84|12848.39|12728.39|10
1624496670000|2021-06-24 01:04:30|12853.13|12733.13|12852.33|12732.33|12854.34|12734.34|12851.87|12731.87|10
1624496680000|2021-06-24 01:04:40|12851.33|12731.33|12848.54|12728.54|12851.33|12731.33|12848.54|12728.54|10
1624496690000|2021-06-24 01:04:50|12848.45|12728.45|12848.08|12728.08|12849.09|12729.09|12848.08|12728.08|10
1624496700000|2021-06-24 01:05:00|12848.32|12728.32|12849.04|12729.04|12849.27|12729.27|12847.03|12727.03|10
1624496710000|2021-06-24 01:05:10|12849.26|12729.26|12853.77|12733.77|12853.97|12733.97|12849.26|12729.26|10
1624496720000|2021-06-24 01:05:20|12853.61|12733.61|12856.64|12736.64|12856.64|12736.64|12853.52|12733.52|10
1624496730000|2021-06-24 01:05:30|12856.83|12736.83|12859.71|12739.71|12859.71|12739.71|12856.83|12736.83|10
1624496740000|2021-06-24 01:05:40|12862.22|12742.22|12868.58|12748.58|12868.58|12748.58|12862.22|12742.22|9
1624496750000|2021-06-24 01:05:50|12868.48|12748.48|12871.5|12751.5|12871.5|12751.5|12868.48|12748.48|10
1624496760000|2021-06-24 01:06:00|12872.66|12752.66|12877.57|12757.57|12877.57|12757.57|12872.66|12752.66|9
1624496770000|2021-06-24 01:06:10|12879.01|12759.01|12873.69|12753.69|12880.89|12760.89|12873.69|12753.69|10
1624496780000|2021-06-24 01:06:20|12873.59|12753.59|12868.26|12748.26|12873.59|12753.59|12868.26|12748.26|10
1624496790000|2021-06-24 01:06:30|12869.09|12749.09|12871.69|12751.69|12871.69|12751.69|12869.09|12749.09|10
1624496800000|2021-06-24 01:06:40|12872.03|12752.03|12876.24|12756.24|12876.24|12756.24|12872.03|12752.03|10
1624496810000|2021-06-24 01:06:50|12876.13|12756.13|12877.5|12757.5|12878.29|12758.29|12876.13|12756.13|10
1624496820000|2021-06-24 01:07:00|12877.85|12757.85|12880.1|12760.1|12880.1|12760.1|12877.85|12757.85|8
1624496830000|2021-06-24 01:07:10|12880.23|12760.23|12884.15|12764.15|12884.15|12764.15|12880.23|12760.23|10
1624496840000|2021-06-24 01:07:20|12884.17|12764.17|12877.56|12757.56|12884.18|12764.18|12877.56|12757.56|10
1624496850000|2021-06-24 01:07:30|12877.36|12757.36|12870.53|12750.53|12877.36|12757.36|12870.53|12750.53|10
1624496860000|2021-06-24 01:07:40|12870.43|12750.43|12870.21|12750.21|12871.3|12751.3|12870.02|12750.02|10
1624496870000|2021-06-24 01:07:50|12870.6|12750.6|12868.88|12748.88|12870.6|12750.6|12868.58|12748.58|10
1624496880000|2021-06-24 01:08:00|12869.26|12749.26|12871.27|12751.27|12871.27|12751.27|12869.26|12749.26|10
1624496890000|2021-06-24 01:08:10|12870.88|12750.88|12876.39|12756.39|12876.39|12756.39|12870.87|12750.87|10
1624496900000|2021-06-24 01:08:20|12876.17|12756.17|12877.6|12757.6|12877.6|12757.6|12875.31|12755.31|10
1624496910000|2021-06-24 01:08:30|12877.65|12757.65|12882.13|12762.13|12882.13|12762.13|12877.65|12757.65|10
1624496920000|2021-06-24 01:08:40|12882.22|12762.22|12881.57|12761.57|12883.64|12763.64|12881.57|12761.57|10
1624496930000|2021-06-24 01:08:50|12881.45|12761.45|12878.51|12758.51|12881.45|12761.45|12878.51|12758.51|10
1624496940000|2021-06-24 01:09:00|12878.46|12758.46|12876.63|12756.63|12878.46|12758.46|12876.63|12756.63|10
1624496950000|2021-06-24 01:09:10|12876.32|12756.32|12877|12757|12877|12757|12876.27|12756.27|9
1624496960000|2021-06-24 01:09:20|12876.72|12756.72|12873.82|12753.82|12876.72|12756.72|12873.48|12753.48|10
1624496970000|2021-06-24 01:09:30|12873.94|12753.94|12870.13|12750.13|12874.08|12754.08|12870.13|12750.13|10
1624496980000|2021-06-24 01:09:40|12868.81|12748.81|12869.45|12749.45|12869.45|12749.45|12868.7|12748.7|10
1624496990000|2021-06-24 01:09:50|12869.84|12749.84|12872.61|12752.61|12872.62|12752.62|12869.84|12749.84|10
1624497000000|2021-06-24 01:10:00|12873.34|12753.34|12874.67|12754.67|12874.67|12754.67|12873|12753|10
1624497010000|2021-06-24 01:10:10|12875.7|12755.7|12879.47|12759.47|12879.47|12759.47|12875.7|12755.7|10
1624497020000|2021-06-24 01:10:20|12879.72|12759.72|12881.71|12761.71|12881.71|12761.71|12879.72|12759.72|10
1624497030000|2021-06-24 01:10:30|12882.38|12762.38|12884.11|12764.11|12884.24|12764.24|12882.38|12762.38|10
1624497040000|2021-06-24 01:10:40|12883.95|12763.95|12883.4|12763.4|12884.39|12764.39|12883.4|12763.4|10
1624497050000|2021-06-24 01:10:50|12881.63|12761.63|12880.36|12760.36|12881.63|12761.63|12880.12|12760.12|10
1624497060000|2021-06-24 01:11:00|12881.52|12761.52|12888.76|12768.76|12888.76|12768.76|12881.52|12761.52|10
1624497070000|2021-06-24 01:11:10|12891.71|12771.71|12897.92|12777.92|12897.92|12777.92|12891.71|12771.71|10
1624497080000|2021-06-24 01:11:20|12898.35|12778.35|12901.52|12781.52|12901.53|12781.53|12898.35|12778.35|10
1624497090000|2021-06-24 01:11:30|12901.23|12781.23|12901.36|12781.36|12902.19|12782.19|12900.82|12780.82|10
1624497100000|2021-06-24 01:11:40|12901.15|12781.15|12901.61|12781.61|12901.61|12781.61|12901.03|12781.03|7
1624497110000|2021-06-24 01:11:50|12901.65|12781.65|12902.58|12782.58|12902.58|12782.58|12901.65|12781.65|8
1624497120000|2021-06-24 01:12:00|12903.16|12783.16|12905.4|12785.4|12905.4|12785.4|12903.16|12783.16|10
1624497130000|2021-06-24 01:12:10|12905.96|12785.96|12905.67|12785.67|12906.33|12786.33|12905.67|12785.67|10
1624497140000|2021-06-24 01:12:20|12905.75|12785.75|12906.22|12786.22|12906.97|12786.97|12905.74|12785.74|9
1624497150000|2021-06-24 01:12:30|12906.08|12786.08|12903.72|12783.72|12906.08|12786.08|12903.72|12783.72|10
1624497160000|2021-06-24 01:12:40|12903.79|12783.79|12898.8|12778.8|12903.79|12783.79|12898.8|12778.8|9
1624497170000|2021-06-24 01:12:50|12898.78|12778.78|12899.61|12779.61|12899.61|12779.61|12898.24|12778.24|10
1624497180000|2021-06-24 01:13:00|12899.63|12779.63|12900.29|12780.29|12900.32|12780.32|12899.63|12779.63|10
1624497190000|2021-06-24 01:13:10|12901.06|12781.06|12902.62|12782.62|12902.62|12782.62|12901.06|12781.06|10
1624497200000|2021-06-24 01:13:20|12903.47|12783.47|12904.23|12784.23|12904.23|12784.23|12903.36|12783.36|9
1624497210000|2021-06-24 01:13:30|12904.38|12784.38|12914.84|12794.84|12914.84|12794.84|12904.38|12784.38|10
1624497220000|2021-06-24 01:13:40|12914.9|12794.9|12919.5|12799.5|12919.5|12799.5|12914.9|12794.9|10
1624497230000|2021-06-24 01:13:50|12919.55|12799.55|12920.02|12800.02|12921.08|12801.08|12919.36|12799.36|9
1624497240000|2021-06-24 01:14:00|12919.68|12799.68|12919.19|12799.19|12920.19|12800.19|12918.85|12798.85|10
1624497250000|2021-06-24 01:14:10|12919.2|12799.2|12916.13|12796.13|12919.2|12799.2|12916.13|12796.13|9
1624497260000|2021-06-24 01:14:20|12916.22|12796.22|12916.13|12796.13|12916.36|12796.36|12916.13|12796.13|9
1624497270000|2021-06-24 01:14:30|12917.83|12797.83|12922.88|12802.88|12922.88|12802.88|12917.83|12797.83|10
1624497280000|2021-06-24 01:14:40|12922.83|12802.83|12922.92|12802.92|12923.87|12803.87|12922.83|12802.83|10
1624497290000|2021-06-24 01:14:50|12922.81|12802.81|12920.88|12800.88|12922.81|12802.81|12920.56|12800.56|10
1624497300000|2021-06-24 01:15:00|12921|12801|12918.36|12798.36|12921|12801|12918.36|12798.36|10
1624497310000|2021-06-24 01:15:10|12918.57|12798.57|12917.17|12797.17|12918.57|12798.57|12917.17|12797.17|9
1624497320000|2021-06-24 01:15:20|12917.18|12797.18|12914.66|12794.66|12917.37|12797.37|12914.66|12794.66|10
1624497330000|2021-06-24 01:15:30|12914.62|12794.62|12913.58|12793.58|12914.87|12794.87|12913.55|12793.55|9
1624497340000|2021-06-24 01:15:40|12913.78|12793.78|12908.45|12788.45|12913.84|12793.84|12908.45|12788.45|10
1624497350000|2021-06-24 01:15:50|12907.5|12787.5|12904.18|12784.18|12907.5|12787.5|12903.89|12783.89|10
1624497360000|2021-06-24 01:16:00|12903.74|12783.74|12902.25|12782.25|12904.04|12784.04|12902.16|12782.16|10
1624497370000|2021-06-24 01:16:10|12903.07|12783.07|12902.71|12782.71|12903.93|12783.93|12902.71|12782.71|10
1624497380000|2021-06-24 01:16:20|12903.05|12783.05|12910.13|12790.13|12910.13|12790.13|12903.05|12783.05|10
1624497390000|2021-06-24 01:16:30|12911.73|12791.73|12916.44|12796.44|12916.44|12796.44|12911.71|12791.71|10
1624497400000|2021-06-24 01:16:40|12917.27|12797.27|12922.66|12802.66|12922.66|12802.66|12917.27|12797.27|10
1624497410000|2021-06-24 01:16:50|12922.94|12802.94|12926.28|12806.28|12926.35|12806.35|12922.94|12802.94|10
1624497420000|2021-06-24 01:17:00|12927.07|12807.07|12931.89|12811.89|12931.89|12811.89|12927.07|12807.07|10
1624497430000|2021-06-24 01:17:10|12931.95|12811.95|12930.67|12810.67|12931.95|12811.95|12930.67|12810.67|9
1624497440000|2021-06-24 01:17:20|12932.25|12812.25|12936.96|12816.96|12936.96|12816.96|12932.25|12812.25|10
1624497450000|2021-06-24 01:17:30|12937.24|12817.24|12937.67|12817.67|12939.63|12819.63|12937.24|12817.24|10
1624497460000|2021-06-24 01:17:40|12938.05|12818.05|12936.2|12816.2|12938.05|12818.05|12936.2|12816.2|10
1624497470000|2021-06-24 01:17:50|12935.31|12815.31|12931.75|12811.75|12935.69|12815.69|12931.75|12811.75|10
1624497480000|2021-06-24 01:18:00|12931.34|12811.34|12931.42|12811.42|12931.56|12811.56|12931|12811|10
1624497490000|2021-06-24 01:18:10|12931.41|12811.41|12927.35|12807.35|12931.41|12811.41|12927.35|12807.35|10
1624497500000|2021-06-24 01:18:20|12927|12807|12925.32|12805.32|12927.4|12807.4|12924.92|12804.92|10
1624497510000|2021-06-24 01:18:30|12925.71|12805.71|12922.52|12802.52|12925.79|12805.79|12922.52|12802.52|8
1624497520000|2021-06-24 01:18:40|12923.21|12803.21|12923.08|12803.08|12923.21|12803.21|12922.11|12802.11|10
1624497530000|2021-06-24 01:18:50|12923.23|12803.23|12921.13|12801.13|12923.23|12803.23|12921.08|12801.08|10
1624497540000|2021-06-24 01:19:00|12920.74|12800.74|12922.32|12802.32|12922.41|12802.41|12920.55|12800.55|10
1624497550000|2021-06-24 01:19:10|12922.56|12802.56|12922.21|12802.21|12923.43|12803.43|12921.91|12801.91|10
1624497560000|2021-06-24 01:19:20|12922.14|12802.14|12918.46|12798.46|12922.14|12802.14|12918.46|12798.46|10
1624497570000|2021-06-24 01:19:30|12917.99|12797.99|12914.79|12794.79|12917.99|12797.99|12914.79|12794.79|10
1624497580000|2021-06-24 01:19:40|12914.5|12794.5|12911.18|12791.18|12914.5|12794.5|12911.18|12791.18|10
1624497590000|2021-06-24 01:19:50|12910.87|12790.87|12910.13|12790.13|12910.87|12790.87|12908.95|12788.95|9
1624497600000|2021-06-24 01:20:00|12910.08|12790.08|12909.52|12789.52|12910.47|12790.47|12909.52|12789.52|10
1624497610000|2021-06-24 01:20:10|12909.62|12789.62|12908.1|12788.1|12910.11|12790.11|12908.1|12788.1|9
1624497620000|2021-06-24 01:20:20|12908.13|12788.13|12907.59|12787.59|12908.25|12788.25|12907.59|12787.59|10
1624497630000|2021-06-24 01:20:30|12906.9|12786.9|12906.63|12786.63|12907.63|12787.63|12906.63|12786.63|10
1624497640000|2021-06-24 01:20:40|12905.26|12785.26|12905.91|12785.91|12905.97|12785.97|12904.92|12784.92|10
1624497650000|2021-06-24 01:20:50|12906.28|12786.28|12906.85|12786.85|12907.01|12787.01|12905.81|12785.81|10
1624497660000|2021-06-24 01:21:00|12906.68|12786.68|12909.05|12789.05|12909.05|12789.05|12906.68|12786.68|9
1624497670000|2021-06-24 01:21:10|12908.72|12788.72|12903.99|12783.99|12908.88|12788.88|12903.99|12783.99|10
1624497680000|2021-06-24 01:21:20|12903.2|12783.2|12902.86|12782.86|12903.2|12783.2|12902.2|12782.2|10
1624497690000|2021-06-24 01:21:30|12902.45|12782.45|12898.59|12778.59|12902.45|12782.45|12898.59|12778.59|10
1624497700000|2021-06-24 01:21:40|12898.19|12778.19|12900.14|12780.14|12900.14|12780.14|12898.19|12778.19|10
1624497710000|2021-06-24 01:21:50|12900.49|12780.49|12901.58|12781.58|12901.72|12781.72|12900.49|12780.49|10
1624497720000|2021-06-24 01:22:00|12901.28|12781.28|12907|12787|12907|12787|12900.73|12780.73|10
1624497730000|2021-06-24 01:22:10|12907.35|12787.35|12913.96|12793.96|12913.96|12793.96|12907.35|12787.35|10
1624497740000|2021-06-24 01:22:20|12914.29|12794.29|12913.74|12793.74|12914.86|12794.86|12913.12|12793.12|10
1624497750000|2021-06-24 01:22:30|12914.04|12794.04|12914.62|12794.62|12915.13|12795.13|12913.65|12793.65|10
1624497760000|2021-06-24 01:22:40|12914.61|12794.61|12916.33|12796.33|12916.33|12796.33|12914.04|12794.04|10
1624497770000|2021-06-24 01:22:50|12915.55|12795.55|12913.6|12793.6|12916.01|12796.01|12913.6|12793.6|9
1624497780000|2021-06-24 01:23:00|12913.55|12793.55|12909.32|12789.32|12913.55|12793.55|12909.32|12789.32|10
1624497790000|2021-06-24 01:23:10|12908.8|12788.8|12905.73|12785.73|12908.8|12788.8|12905.73|12785.73|10
1624497800000|2021-06-24 01:23:20|12905.47|12785.47|12902.07|12782.07|12905.55|12785.55|12902.07|12782.07|10
1624497810000|2021-06-24 01:23:30|12902.3|12782.3|12900.7|12780.7|12902.92|12782.92|12900.7|12780.7|10
1624497820000|2021-06-24 01:23:40|12900.11|12780.11|12892.94|12772.94|12900.11|12780.11|12892.94|12772.94|10
1624497830000|2021-06-24 01:23:50|12892.67|12772.67|12892.06|12772.06|12892.76|12772.76|12891.67|12771.67|10
1624497840000|2021-06-24 01:24:00|12892.21|12772.21|12892.08|12772.08|12892.21|12772.21|12891.66|12771.66|9
1624497850000|2021-06-24 01:24:10|12892.15|12772.15|12890.66|12770.66|12892.27|12772.27|12890.66|12770.66|10
1624497860000|2021-06-24 01:24:20|12890.89|12770.89|12888.59|12768.59|12890.89|12770.89|12888.27|12768.27|10
1624497870000|2021-06-24 01:24:30|12888.3|12768.3|12889.63|12769.63|12889.63|12769.63|12888|12768|10
1624497880000|2021-06-24 01:24:40|12889.51|12769.51|12891.11|12771.11|12891.96|12771.96|12889.51|12769.51|9
1624497890000|2021-06-24 01:24:50|12890.86|12770.86|12887.73|12767.73|12890.86|12770.86|12887.73|12767.73|10
1624497900000|2021-06-24 01:25:00|12886.56|12766.56|12882.6|12762.6|12886.56|12766.56|12882.6|12762.6|10
1624497910000|2021-06-24 01:25:10|12882.18|12762.18|12878.93|12758.93|12882.18|12762.18|12878.93|12758.93|10
1624497920000|2021-06-24 01:25:20|12879.05|12759.05|12872.28|12752.28|12879.05|12759.05|12872.28|12752.28|9
1624497930000|2021-06-24 01:25:30|12871.15|12751.15|12865.77|12745.77|12871.15|12751.15|12865.77|12745.77|10
1624497940000|2021-06-24 01:25:40|12865.62|12745.62|12862.17|12742.17|12865.85|12745.85|12862.17|12742.17|10
1624497950000|2021-06-24 01:25:50|12860.46|12740.46|12859.18|12739.18|12860.46|12740.46|12858.99|12738.99|10
1624497960000|2021-06-24 01:26:00|12858.47|12738.47|12858.7|12738.7|12858.7|12738.7|12856.95|12736.95|9
1624497970000|2021-06-24 01:26:10|12859.82|12739.82|12860.6|12740.6|12860.89|12740.89|12859.82|12739.82|10
1624497980000|2021-06-24 01:26:20|12860.26|12740.26|12858.8|12738.8|12860.49|12740.49|12858.53|12738.53|10
1624497990000|2021-06-24 01:26:30|12859.55|12739.55|12861.94|12741.94|12862.24|12742.24|12859.55|12739.55|10
1624498000000|2021-06-24 01:26:40|12864.26|12744.26|12866.03|12746.03|12866.03|12746.03|12864.26|12744.26|10
1624498010000|2021-06-24 01:26:50|12864.48|12744.48|12864.4|12744.4|12864.75|12744.75|12863.95|12743.95|9
1624498020000|2021-06-24 01:27:00|12864.62|12744.62|12856.41|12736.41|12864.62|12744.62|12856.41|12736.41|10
1624498030000|2021-06-24 01:27:10|12854.06|12734.06|12851.65|12731.65|12854.07|12734.07|12850.83|12730.83|10
1624498040000|2021-06-24 01:27:20|12851.96|12731.96|12851.45|12731.45|12853.26|12733.26|12851.45|12731.45|8
1624498050000|2021-06-24 01:27:30|12851.22|12731.22|12842.41|12722.41|12851.65|12731.65|12842.41|12722.41|10
1624498060000|2021-06-24 01:27:40|12842.29|12722.29|12835.58|12715.58|12842.29|12722.29|12835.24|12715.24|10
1624498070000|2021-06-24 01:27:50|12834.5|12714.5|12837.45|12717.45|12837.45|12717.45|12834.5|12714.5|9
1624498080000|2021-06-24 01:28:00|12838.1|12718.1|12837.64|12717.64|12840.24|12720.24|12837.64|12717.64|10
1624498090000|2021-06-24 01:28:10|12837.24|12717.24|12833.92|12713.92|12837.24|12717.24|12833.78|12713.78|10
1624498100000|2021-06-24 01:28:20|12833.84|12713.84|12833.59|12713.59|12833.97|12713.97|12833.56|12713.56|10
1624498110000|2021-06-24 01:28:30|12833.17|12713.17|12837.04|12717.04|12837.04|12717.04|12833.17|12713.17|10
1624498120000|2021-06-24 01:28:40|12837.17|12717.17|12837.64|12717.64|12838.96|12718.96|12837.17|12717.17|10
1624498130000|2021-06-24 01:28:50|12837.79|12717.79|12838.57|12718.57|12838.57|12718.57|12837.63|12717.63|9
1624498140000|2021-06-24 01:29:00|12838.68|12718.68|12844|12724|12844|12724|12838.56|12718.56|8
1624498150000|2021-06-24 01:29:10|12844.23|12724.23|12844.77|12724.77|12844.77|12724.77|12843.95|12723.95|10
1624498160000|2021-06-24 01:29:20|12845.3|12725.3|12845.7|12725.7|12847|12727|12844.93|12724.93|10
1624498170000|2021-06-24 01:29:30|12845.26|12725.26|12841.25|12721.25|12845.26|12725.26|12841.25|12721.25|10
1624498180000|2021-06-24 01:29:40|12840.3|12720.3|12836.01|12716.01|12840.3|12720.3|12836.01|12716.01|10
1624498190000|2021-06-24 01:29:50|12835.85|12715.85|12835.36|12715.36|12835.85|12715.85|12834.56|12714.56|10
1624498200000|2021-06-24 01:30:00|12834.53|12714.53|12834.75|12714.75|12835.6|12715.6|12834.46|12714.46|10
1624498210000|2021-06-24 01:30:10|12834.76|12714.76|12833.05|12713.05|12834.94|12714.94|12833.05|12713.05|10
1624498220000|2021-06-24 01:30:20|12833.54|12713.54|12831.4|12711.4|12833.54|12713.54|12830.76|12710.76|10
1624498230000|2021-06-24 01:30:30|12831.46|12711.46|12832.56|12712.56|12832.56|12712.56|12831.15|12711.15|9
1624498240000|2021-06-24 01:30:40|12832.24|12712.24|12834.83|12714.83|12834.83|12714.83|12831.84|12711.84|10
1624498250000|2021-06-24 01:30:50|12835.17|12715.17|12838.11|12718.11|12838.11|12718.11|12835.17|12715.17|10
1624498260000|2021-06-24 01:31:00|12838.15|12718.15|12837.36|12717.36|12838.15|12718.15|12836.65|12716.65|10
1624498270000|2021-06-24 01:31:10|12837.46|12717.46|12841.6|12721.6|12841.6|12721.6|12837.22|12717.22|10
1624498280000|2021-06-24 01:31:20|12842.18|12722.18|12843.24|12723.24|12845.26|12725.26|12842.18|12722.18|10
1624498290000|2021-06-24 01:31:30|12843.17|12723.17|12844.38|12724.38|12844.71|12724.71|12842.8|12722.8|9
1624498300000|2021-06-24 01:31:40|12844.49|12724.49|12843.4|12723.4|12844.49|12724.49|12842.38|12722.38|10
1624498310000|2021-06-24 01:31:50|12843.19|12723.19|12840.56|12720.56|12843.85|12723.85|12840.56|12720.56|10
1624498320000|2021-06-24 01:32:00|12840.41|12720.41|12838.8|12718.8|12840.53|12720.53|12838.79|12718.79|10
1624498330000|2021-06-24 01:32:10|12838.17|12718.17|12839.23|12719.23|12839.75|12719.75|12838.17|12718.17|10
1624498340000|2021-06-24 01:32:20|12839.81|12719.81|12833.35|12713.35|12839.81|12719.81|12833.35|12713.35|10
1624498350000|2021-06-24 01:32:30|12830.8|12710.8|12823.75|12703.75|12830.8|12710.8|12823.75|12703.75|10
1624498360000|2021-06-24 01:32:40|12823.19|12703.19|12816.13|12696.13|12823.19|12703.19|12815.89|12695.89|10
1624498370000|2021-06-24 01:32:50|12814.59|12694.59|12807.34|12687.34|12814.59|12694.59|12807.34|12687.34|10
1624498380000|2021-06-24 01:33:00|12807.04|12687.04|12807.01|12687.01|12807.55|12687.55|12806.81|12686.81|10
1624498390000|2021-06-24 01:33:10|12806.57|12686.57|12809.1|12689.1|12809.1|12689.1|12805.94|12685.94|10
1624498400000|2021-06-24 01:33:20|12809.24|12689.24|12808.36|12688.36|12809.68|12689.68|12808.36|12688.36|10
1624498410000|2021-06-24 01:33:30|12808.1|12688.1|12805.25|12685.25|12808.1|12688.1|12805.25|12685.25|10
1624498420000|2021-06-24 01:33:40|12805.5|12685.5|12801.96|12681.96|12805.67|12685.67|12801.96|12681.96|10
1624498430000|2021-06-24 01:33:50|12801.14|12681.14|12796.69|12676.69|12801.14|12681.14|12796.69|12676.69|9
1624498440000|2021-06-24 01:34:00|12796.94|12676.94|12802.52|12682.52|12802.52|12682.52|12796.94|12676.94|10
1624498450000|2021-06-24 01:34:10|12803.08|12683.08|12804.18|12684.18|12804.21|12684.21|12802.94|12682.94|10
1624498460000|2021-06-24 01:34:20|12804.34|12684.34|12808.67|12688.67|12808.67|12688.67|12804.34|12684.34|10
1624498470000|2021-06-24 01:34:30|12808.8|12688.8|12806.04|12686.04|12809.58|12689.58|12806.04|12686.04|10
1624498480000|2021-06-24 01:34:40|12805.91|12685.91|12802.61|12682.61|12805.91|12685.91|12802.61|12682.61|10
1624498490000|2021-06-24 01:34:50|12802.74|12682.74|12797.36|12677.36|12802.74|12682.74|12797.36|12677.36|10
1624498500000|2021-06-24 01:35:00|12797.23|12677.23|12788.18|12668.18|12797.23|12677.23|12788.18|12668.18|10
1624498510000|2021-06-24 01:35:10|12787.33|12667.33|12780.8|12660.8|12787.33|12667.33|12780.8|12660.8|9
1624498520000|2021-06-24 01:35:20|12780.67|12660.67|12773.87|12653.87|12780.67|12660.67|12773.87|12653.87|10
1624498530000|2021-06-24 01:35:30|12771.73|12651.73|12769.64|12649.64|12771.73|12651.73|12767.65|12647.65|10
1624498540000|2021-06-24 01:35:40|12770|12650|12772.38|12652.38|12772.38|12652.38|12769.55|12649.55|9
1624498550000|2021-06-24 01:35:50|12772.48|12652.48|12772.47|12652.47|12773.28|12653.28|12772.09|12652.09|10
1624498560000|2021-06-24 01:36:00|12772.62|12652.62|12769.64|12649.64|12772.65|12652.65|12769.64|12649.64|9
1624498570000|2021-06-24 01:36:10|12770.49|12650.49|12768.62|12648.62|12770.87|12650.87|12768.62|12648.62|9
1624498580000|2021-06-24 01:36:20|12767.49|12647.49|12767.69|12647.69|12767.99|12647.99|12767.36|12647.36|10
1624498590000|2021-06-24 01:36:30|12767.82|12647.82|12767.36|12647.36|12768.92|12648.92|12767.36|12647.36|9
1624498600000|2021-06-24 01:36:40|12764.82|12644.82|12760.86|12640.86|12764.82|12644.82|12760.86|12640.86|10
1624498610000|2021-06-24 01:36:50|12760.54|12640.54|12758.63|12638.63|12760.83|12640.83|12758.63|12638.63|10
1624498620000|2021-06-24 01:37:00|12757.24|12637.24|12750.4|12630.4|12757.24|12637.24|12750.4|12630.4|9
1624498630000|2021-06-24 01:37:10|12750.39|12630.39|12748.17|12628.17|12752.37|12632.37|12747.87|12627.87|10
1624498640000|2021-06-24 01:37:20|12748.57|12628.57|12751.73|12631.73|12752.13|12632.13|12748.57|12628.57|10
1624498650000|2021-06-24 01:37:30|12751.68|12631.68|12740.98|12620.98|12751.68|12631.68|12740.98|12620.98|10
1624498660000|2021-06-24 01:37:40|12739.98|12619.98|12735.19|12615.19|12739.98|12619.98|12735.19|12615.19|10
1624498670000|2021-06-24 01:37:50|12734.54|12614.54|12727.8|12607.8|12734.57|12614.57|12727.64|12607.64|10
1624498680000|2021-06-24 01:38:00|12727.58|12607.58|12722.58|12602.58|12728.13|12608.13|12722.29|12602.29|10
1624498690000|2021-06-24 01:38:10|12720.88|12600.88|12719.24|12599.24|12720.95|12600.95|12718.32|12598.32|10
1624498700000|2021-06-24 01:38:20|12719.55|12599.55|12724.79|12604.79|12724.79|12604.79|12719.55|12599.55|10
1624498710000|2021-06-24 01:38:30|12725.1|12605.1|12725.56|12605.56|12725.56|12605.56|12724.09|12604.09|9
1624498720000|2021-06-24 01:38:40|12725.75|12605.75|12730.49|12610.49|12730.49|12610.49|12725.75|12605.75|10
1624498730000|2021-06-24 01:38:50|12730.94|12610.94|12734.9|12614.9|12734.9|12614.9|12730.94|12610.94|10
1624498740000|2021-06-24 01:39:00|12735.63|12615.63|12733.91|12613.91|12736.18|12616.18|12733.75|12613.75|10
1624498750000|2021-06-24 01:39:10|12732.52|12612.52|12728.95|12608.95|12732.57|12612.57|12728.95|12608.95|10
1624498760000|2021-06-24 01:39:20|12728.54|12608.54|12719.32|12599.32|12728.54|12608.54|12719.32|12599.32|10
1624498770000|2021-06-24 01:39:30|12717.94|12597.94|12709.38|12589.38|12717.94|12597.94|12708.2|12588.2|10
1624498780000|2021-06-24 01:39:40|12710.6|12590.6|12708.05|12588.05|12710.95|12590.95|12707.89|12587.89|10
1624498790000|2021-06-24 01:39:50|12707.72|12587.72|12699.48|12579.48|12707.72|12587.72|12699.48|12579.48|10
1624498800000|2021-06-24 01:40:00|12698.73|12578.73|12696.67|12576.67|12698.73|12578.73|12695.66|12575.66|10
1624498810000|2021-06-24 01:40:10|12697.16|12577.16|12697.91|12577.91|12699.01|12579.01|12696.78|12576.78|10
1624498820000|2021-06-24 01:40:20|12696.62|12576.62|12698.14|12578.14|12699.23|12579.23|12696.48|12576.48|10
1624498830000|2021-06-24 01:40:30|12698.57|12578.57|12695.81|12575.81|12698.57|12578.57|12695.64|12575.64|9
1624498840000|2021-06-24 01:40:40|12695.41|12575.41|12694.35|12574.35|12695.84|12575.84|12694.35|12574.35|10
1624498850000|2021-06-24 01:40:50|12694.05|12574.05|12693.59|12573.59|12694.38|12574.38|12693.15|12573.15|10
1624498860000|2021-06-24 01:41:00|12693.94|12573.94|12692.17|12572.17|12693.94|12573.94|12692.17|12572.17|9
1624498870000|2021-06-24 01:41:10|12691.82|12571.82|12692.76|12572.76|12692.76|12572.76|12690.39|12570.39|10
1624498880000|2021-06-24 01:41:20|12694.09|12574.09|12697.94|12577.94|12698.04|12578.04|12694.09|12574.09|10
1624498890000|2021-06-24 01:41:30|12698.36|12578.36|12700.79|12580.79|12700.79|12580.79|12698.36|12578.36|10
1624498900000|2021-06-24 01:41:40|12701.11|12581.11|12703.47|12583.47|12703.47|12583.47|12701.11|12581.11|10
1624498910000|2021-06-24 01:41:50|12703.83|12583.83|12706.37|12586.37|12706.37|12586.37|12703.83|12583.83|10
1624498920000|2021-06-24 01:42:00|12706.13|12586.13|12709.02|12589.02|12709.7|12589.7|12706.13|12586.13|10
1624498930000|2021-06-24 01:42:10|12708.55|12588.55|12709.54|12589.54|12709.54|12589.54|12707.81|12587.81|10
1624498940000|2021-06-24 01:42:20|12709.72|12589.72|12707.22|12587.22|12709.72|12589.72|12707.21|12587.21|10
1624498950000|2021-06-24 01:42:30|12707.15|12587.15|12702.69|12582.69|12707.15|12587.15|12701.91|12581.91|10
1624498960000|2021-06-24 01:42:40|12702.5|12582.5|12695.56|12575.56|12702.5|12582.5|12695.56|12575.56|10
1624498970000|2021-06-24 01:42:50|12695.3|12575.3|12694.73|12574.73|12695.75|12575.75|12693.73|12573.73|10
1624498980000|2021-06-24 01:43:00|12694.64|12574.64|12697.68|12577.68|12697.68|12577.68|12694.64|12574.64|10
1624498990000|2021-06-24 01:43:10|12698.19|12578.19|12699.28|12579.28|12699.79|12579.79|12698.19|12578.19|9
1624499000000|2021-06-24 01:43:20|12699.19|12579.19|12701.51|12581.51|12701.51|12581.51|12699.19|12579.19|8
1624499010000|2021-06-24 01:43:30|12701.33|12581.33|12703.2|12583.2|12703.2|12583.2|12701.24|12581.24|10
1624499020000|2021-06-24 01:43:40|12704.44|12584.44|12703.39|12583.39|12705.53|12585.53|12703.39|12583.39|10
1624499030000|2021-06-24 01:43:50|12702.17|12582.17|12701.32|12581.32|12702.17|12582.17|12700.15|12580.15|10
1624499040000|2021-06-24 01:44:00|12701.44|12581.44|12701.7|12581.7|12702.02|12582.02|12701|12581|10
1624499050000|2021-06-24 01:44:10|12701.99|12581.99|12703.32|12583.32|12703.32|12583.32|12701.41|12581.41|10
1624499060000|2021-06-24 01:44:20|12703.4|12583.4|12710.55|12590.55|12710.55|12590.55|12702.95|12582.95|10
1624499070000|2021-06-24 01:44:30|12711.7|12591.7|12717.96|12597.96|12717.98|12597.98|12711.7|12591.7|10
1624499080000|2021-06-24 01:44:40|12718.94|12598.94|12724.01|12604.01|12724.63|12604.63|12718.94|12598.94|10
1624499090000|2021-06-24 01:44:50|12724.06|12604.06|12721.38|12601.38|12724.06|12604.06|12721.25|12601.25|9
1624499100000|2021-06-24 01:45:00|12721.48|12601.48|12721.16|12601.16|12721.76|12601.76|12720.43|12600.43|10
1624499110000|2021-06-24 01:45:10|12721.73|12601.73|12723.22|12603.22|12723.22|12603.22|12721.73|12601.73|10
1624499120000|2021-06-24 01:45:20|12723.36|12603.36|12726.39|12606.39|12726.46|12606.46|12723.36|12603.36|9
1624499130000|2021-06-24 01:45:30|12726.6|12606.6|12726.96|12606.96|12726.96|12606.96|12725.98|12605.98|10
1624499140000|2021-06-24 01:45:40|12727.06|12607.06|12726.98|12606.98|12727.87|12607.87|12726.53|12606.53|10
1624499150000|2021-06-24 01:45:50|12727.1|12607.1|12727.88|12607.88|12728.2|12608.2|12727.1|12607.1|9
1624499160000|2021-06-24 01:46:00|12728.62|12608.62|12730.89|12610.89|12730.92|12610.92|12728.62|12608.62|9
1624499170000|2021-06-24 01:46:10|12730.66|12610.66|12730.66|12610.66|12731.6|12611.6|12730.66|12610.66|10
1624499180000|2021-06-24 01:46:20|12730.36|12610.36|12729.66|12609.66|12731.09|12611.09|12729.66|12609.66|10
1624499190000|2021-06-24 01:46:30|12729.96|12609.96|12725.66|12605.66|12729.96|12609.96|12725.66|12605.66|10
1624499200000|2021-06-24 01:46:40|12725.15|12605.15|12724.18|12604.18|12725.58|12605.58|12724.18|12604.18|10
1624499210000|2021-06-24 01:46:50|12723.96|12603.96|12723.34|12603.34|12724.01|12604.01|12723.18|12603.18|10
1624499220000|2021-06-24 01:47:00|12722.39|12602.39|12721.65|12601.65|12722.84|12602.84|12721.28|12601.28|10
1624499230000|2021-06-24 01:47:10|12721.53|12601.53|12720.91|12600.91|12722.03|12602.03|12720.87|12600.87|10
1624499240000|2021-06-24 01:47:20|12719.57|12599.57|12712.56|12592.56|12719.57|12599.57|12712.56|12592.56|10
1624499250000|2021-06-24 01:47:30|12711.93|12591.93|12702.88|12582.88|12711.93|12591.93|12702.88|12582.88|10
1624499260000|2021-06-24 01:47:40|12701.23|12581.23|12693.82|12573.82|12701.23|12581.23|12693.82|12573.82|10
1624499270000|2021-06-24 01:47:50|12693.27|12573.27|12687.1|12567.1|12693.27|12573.27|12687.1|12567.1|10
1624499280000|2021-06-24 01:48:00|12686.7|12566.7|12686.12|12566.12|12686.89|12566.89|12685.93|12565.93|10
1624499290000|2021-06-24 01:48:10|12685.89|12565.89|12683.24|12563.24|12685.89|12565.89|12683.24|12563.24|10
1624499300000|2021-06-24 01:48:20|12683.43|12563.43|12683.78|12563.78|12683.78|12563.78|12682.09|12562.09|10
1624499310000|2021-06-24 01:48:30|12684.38|12564.38|12686.93|12566.93|12686.93|12566.93|12684.38|12564.38|10
1624499320000|2021-06-24 01:48:40|12687.53|12567.53|12685.89|12565.89|12687.72|12567.72|12685.89|12565.89|10
1624499330000|2021-06-24 01:48:50|12685.47|12565.47|12673.59|12553.59|12685.47|12565.47|12673.59|12553.59|10
1624499340000|2021-06-24 01:49:00|12673.73|12553.73|12649.81|12529.81|12673.73|12553.73|12649.81|12529.81|10
1624499350000|2021-06-24 01:49:10|12648.75|12528.75|12634.59|12514.59|12648.75|12528.75|12634.59|12514.59|10
1624499360000|2021-06-24 01:49:20|12632.54|12512.54|12629.42|12509.42|12632.54|12512.54|12626.93|12506.93|10
1624499370000|2021-06-24 01:49:30|12629.8|12509.8|12629.03|12509.03|12629.8|12509.8|12628.63|12508.63|9
1624499380000|2021-06-24 01:49:40|12629.52|12509.52|12632.19|12512.19|12632.19|12512.19|12629.52|12509.52|9
1624499390000|2021-06-24 01:49:50|12632.76|12512.76|12635.03|12515.03|12635.76|12515.76|12632.76|12512.76|10
1624499400000|2021-06-24 01:50:00|12636.33|12516.33|12631.9|12511.9|12636.33|12516.33|12631.72|12511.72|10
1624499410000|2021-06-24 01:50:10|12631.89|12511.89|12635.21|12515.21|12635.21|12515.21|12631.89|12511.89|10
1624499420000|2021-06-24 01:50:20|12636.35|12516.35|12643.93|12523.93|12644.29|12524.29|12636.35|12516.35|10
1624499430000|2021-06-24 01:50:30|12644.34|12524.34|12653.03|12533.03|12653.03|12533.03|12644.02|12524.02|10
1624499440000|2021-06-24 01:50:40|12653.99|12533.99|12658.37|12538.37|12659.58|12539.58|12653.75|12533.75|10
1624499450000|2021-06-24 01:50:50|12658.72|12538.72|12661.7|12541.7|12662.07|12542.07|12658.72|12538.72|10
1624499460000|2021-06-24 01:51:00|12661.82|12541.82|12666.59|12546.59|12666.59|12546.59|12661.75|12541.75|10
1624499470000|2021-06-24 01:51:10|12666.54|12546.54|12668.52|12548.52|12669.94|12549.94|12666.43|12546.43|10
1624499480000|2021-06-24 01:51:20|12667.99|12547.99|12661.95|12541.95|12667.99|12547.99|12661.78|12541.78|10
1624499490000|2021-06-24 01:51:30|12661.65|12541.65|12654.6|12534.6|12661.89|12541.89|12654.6|12534.6|10
1624499500000|2021-06-24 01:51:40|12653.9|12533.9|12647.14|12527.14|12654.03|12534.03|12647.14|12527.14|10
1624499510000|2021-06-24 01:51:50|12645.82|12525.82|12643.81|12523.81|12646.24|12526.24|12643.81|12523.81|9
1624499520000|2021-06-24 01:52:00|12643.59|12523.59|12629.63|12509.63|12644.14|12524.14|12629.63|12509.63|10
1624499530000|2021-06-24 01:52:10|12626.58|12506.58|12620.42|12500.42|12626.58|12506.58|12620.33|12500.33|9
1624499540000|2021-06-24 01:52:20|12621.35|12501.35|12624.33|12504.33|12624.33|12504.33|12621.35|12501.35|10
1624499550000|2021-06-24 01:52:30|12625.69|12505.69|12633.47|12513.47|12633.47|12513.47|12625.69|12505.69|10
1624499560000|2021-06-24 01:52:40|12634.06|12514.06|12629.57|12509.57|12634.76|12514.76|12629.57|12509.57|10
1624499570000|2021-06-24 01:52:50|12630.5|12510.5|12630.28|12510.28|12631.58|12511.58|12628.84|12508.84|9
1624499580000|2021-06-24 01:53:00|12629.84|12509.84|12636.2|12516.2|12636.2|12516.2|12629.84|12509.84|10
1624499590000|2021-06-24 01:53:10|12638.18|12518.18|12639.95|12519.95|12639.95|12519.95|12637.51|12517.51|10
1624499600000|2021-06-24 01:53:20|12639.61|12519.61|12639.99|12519.99|12640.17|12520.17|12639.45|12519.45|8
1624499610000|2021-06-24 01:53:30|12642.12|12522.12|12651.87|12531.87|12651.87|12531.87|12642.12|12522.12|10
1624499620000|2021-06-24 01:53:40|12652.68|12532.68|12654.92|12534.92|12655.09|12535.09|12652.68|12532.68|9
1624499630000|2021-06-24 01:53:50|12654.94|12534.94|12652.53|12532.53|12655.28|12535.28|12652.53|12532.53|10
1624499640000|2021-06-24 01:54:00|12652.34|12532.34|12650.42|12530.42|12652.34|12532.34|12650.38|12530.38|10
1624499650000|2021-06-24 01:54:10|12651.14|12531.14|12648.33|12528.33|12651.16|12531.16|12648|12528|10
1624499660000|2021-06-24 01:54:20|12648.3|12528.3|12650.09|12530.09|12650.56|12530.56|12648.3|12528.3|8
1624499670000|2021-06-24 01:54:30|12650.65|12530.65|12651.31|12531.31|12652.18|12532.18|12650.65|12530.65|10
1624499680000|2021-06-24 01:54:40|12651.42|12531.42|12646.17|12526.17|12651.42|12531.42|12646.17|12526.17|10
1624499690000|2021-06-24 01:54:50|12644.89|12524.89|12644.57|12524.57|12645.11|12525.11|12643.51|12523.51|10
1624499700000|2021-06-24 01:55:00|12645.34|12525.34|12645.89|12525.89|12646.61|12526.61|12645.05|12525.05|10
1624499710000|2021-06-24 01:55:10|12646.41|12526.41|12650.27|12530.27|12650.27|12530.27|12646.41|12526.41|10
1624499720000|2021-06-24 01:55:20|12651.11|12531.11|12652.42|12532.42|12652.42|12532.42|12651.03|12531.03|10
1624499730000|2021-06-24 01:55:30|12652.92|12532.92|12651.15|12531.15|12652.92|12532.92|12650.79|12530.79|10
1624499740000|2021-06-24 01:55:40|12651.09|12531.09|12651.84|12531.84|12652|12532|12650.49|12530.49|9
1624499750000|2021-06-24 01:55:50|12652|12532|12651.38|12531.38|12652|12532|12650.81|12530.81|9
1624499760000|2021-06-24 01:56:00|12651.4|12531.4|12648.22|12528.22|12651.4|12531.4|12648.22|12528.22|10
1624499770000|2021-06-24 01:56:10|12648.11|12528.11|12642.86|12522.86|12648.11|12528.11|12642.74|12522.74|10
1624499780000|2021-06-24 01:56:20|12643.75|12523.75|12644.56|12524.56|12644.95|12524.95|12641.42|12521.42|10
1624499790000|2021-06-24 01:56:30|12643.69|12523.69|12639.24|12519.24|12643.69|12523.69|12639.24|12519.24|10
1624499800000|2021-06-24 01:56:40|12639.06|12519.06|12632.95|12512.95|12639.06|12519.06|12632.95|12512.95|10
1624499810000|2021-06-24 01:56:50|12629.93|12509.93|12625.28|12505.28|12630.02|12510.02|12625.28|12505.28|10
1624499820000|2021-06-24 01:57:00|12624.18|12504.18|12624.53|12504.53|12624.99|12504.99|12623.87|12503.87|9
1624499830000|2021-06-24 01:57:10|12624.48|12504.48|12627.33|12507.33|12627.33|12507.33|12622.42|12502.42|10
1624499840000|2021-06-24 01:57:20|12626.6|12506.6|12631.53|12511.53|12631.99|12511.99|12626.04|12506.04|10
1624499850000|2021-06-24 01:57:30|12631.47|12511.47|12629.69|12509.69|12631.78|12511.78|12629.42|12509.42|10
1624499860000|2021-06-24 01:57:40|12630.07|12510.07|12627.79|12507.79|12630.6|12510.6|12627.4|12507.4|10
1624499870000|2021-06-24 01:57:50|12626.41|12506.41|12625.83|12505.83|12628.44|12508.44|12625.77|12505.77|10
1624499880000|2021-06-24 01:58:00|12626.63|12506.63|12631.11|12511.11|12631.11|12511.11|12626.63|12506.63|10
1624499890000|2021-06-24 01:58:10|12633|12513|12643|12523|12643.94|12523.94|12633|12513|10
1624499900000|2021-06-24 01:58:20|12643.58|12523.58|12644.55|12524.55|12644.58|12524.58|12643.58|12523.58|10
1624499910000|2021-06-24 01:58:30|12645.43|12525.43|12643.66|12523.66|12645.43|12525.43|12642.76|12522.76|9
1624499920000|2021-06-24 01:58:40|12644.36|12524.36|12642.07|12522.07|12644.92|12524.92|12642.07|12522.07|10
1624499930000|2021-06-24 01:58:50|12641.24|12521.24|12637.74|12517.74|12641.24|12521.24|12637.03|12517.03|10
1624499940000|2021-06-24 01:59:00|12638.42|12518.42|12627.86|12507.86|12638.42|12518.42|12627.86|12507.86|10
1624499950000|2021-06-24 01:59:10|12627.55|12507.55|12624.31|12504.31|12627.55|12507.55|12624.02|12504.02|10
1624499960000|2021-06-24 01:59:20|12623.11|12503.11|12622.51|12502.51|12624.52|12504.52|12621.13|12501.13|10
1624499970000|2021-06-24 01:59:30|12622.7|12502.7|12624.23|12504.23|12624.72|12504.72|12622.7|12502.7|9
1624499980000|2021-06-24 01:59:40|12623.53|12503.53|12626.19|12506.19|12626.19|12506.19|12623.24|12503.24|10
1624499990000|2021-06-24 01:59:50|12626.23|12506.23|12628.73|12508.73|12628.73|12508.73|12626.23|12506.23|10
1624500000000|2021-06-24 02:00:00|12629.56|12509.56|12632.1|12512.1|12632.79|12512.79|12629.56|12509.56|10
1624500010000|2021-06-24 02:00:10|12631.06|12511.06|12635.65|12515.65|12635.65|12515.65|12630.92|12510.92|10
1624500020000|2021-06-24 02:00:20|12635.51|12515.51|12634.08|12514.08|12635.84|12515.84|12634.08|12514.08|10
1624500030000|2021-06-24 02:00:30|12634.45|12514.45|12641.1|12521.1|12641.13|12521.13|12634.45|12514.45|10
1624500040000|2021-06-24 02:00:40|12641.78|12521.78|12642.99|12522.99|12642.99|12522.99|12641.43|12521.43|10
1624500050000|2021-06-24 02:00:50|12641.95|12521.95|12642.98|12522.98|12643.25|12523.25|12641.45|12521.45|10
1624500060000|2021-06-24 02:01:00|12643.71|12523.71|12658.26|12538.26|12658.26|12538.26|12643.71|12523.71|10
1624500070000|2021-06-24 02:01:10|12663.11|12543.11|12677.98|12557.98|12678.02|12558.02|12663.11|12543.11|10
1624500080000|2021-06-24 02:01:20|12679.36|12559.36|12685.82|12565.82|12685.82|12565.82|12679.36|12559.36|10
1624500090000|2021-06-24 02:01:30|12686.07|12566.07|12690.01|12570.01|12690.29|12570.29|12686.07|12566.07|10
1624500100000|2021-06-24 02:01:40|12689.11|12569.11|12690.03|12570.03|12690.03|12570.03|12688.68|12568.68|10
1624500110000|2021-06-24 02:01:50|12689.76|12569.76|12689.77|12569.77|12691.2|12571.2|12689.54|12569.54|10
1624500120000|2021-06-24 02:02:00|12689.58|12569.58|12685.36|12565.36|12689.58|12569.58|12685.36|12565.36|10
1624500130000|2021-06-24 02:02:10|12684.75|12564.75|12674.15|12554.15|12684.75|12564.75|12674.15|12554.15|10
1624500140000|2021-06-24 02:02:20|12672.99|12552.99|12658.17|12538.17|12672.99|12552.99|12657.79|12537.79|10
1624500150000|2021-06-24 02:02:30|12657.87|12537.87|12648.66|12528.66|12657.87|12537.87|12647.82|12527.82|10
1624500160000|2021-06-24 02:02:40|12647.51|12527.51|12644.73|12524.73|12647.51|12527.51|12644.73|12524.73|10
1624500170000|2021-06-24 02:02:50|12644.5|12524.5|12642.48|12522.48|12644.5|12524.5|12642.39|12522.39|10
1624500180000|2021-06-24 02:03:00|12642.44|12522.44|12638.95|12518.95|12642.44|12522.44|12638.95|12518.95|10
1624500190000|2021-06-24 02:03:10|12638.13|12518.13|12633.36|12513.36|12638.13|12518.13|12633.36|12513.36|10
1624500200000|2021-06-24 02:03:20|12632.2|12512.2|12629.98|12509.98|12632.2|12512.2|12629.46|12509.46|10
1624500210000|2021-06-24 02:03:30|12629.64|12509.64|12625.8|12505.8|12629.89|12509.89|12625.8|12505.8|9
1624500220000|2021-06-24 02:03:40|12624.66|12504.66|12621.42|12501.42|12624.66|12504.66|12621.04|12501.04|10
1624500230000|2021-06-24 02:03:50|12621.63|12501.63|12618.43|12498.43|12621.63|12501.63|12618.43|12498.43|10
1624500240000|2021-06-24 02:04:00|12617.93|12497.93|12612.79|12492.79|12618.23|12498.23|12612.79|12492.79|10
1624500250000|2021-06-24 02:04:10|12611.87|12491.87|12611.34|12491.34|12612.27|12492.27|12609.55|12489.55|10
1624500260000|2021-06-24 02:04:20|12611.63|12491.63|12617.93|12497.93|12617.93|12497.93|12611.63|12491.63|10
1624500270000|2021-06-24 02:04:30|12618.37|12498.37|12625.28|12505.28|12625.94|12505.94|12618.37|12498.37|10
1624500280000|2021-06-24 02:04:40|12625.42|12505.42|12624.02|12504.02|12625.78|12505.78|12624.02|12504.02|10
1624500290000|2021-06-24 02:04:50|12623.49|12503.49|12622.42|12502.42|12623.49|12503.49|12621.93|12501.93|9
1624500300000|2021-06-24 02:05:00|12622.08|12502.08|12625.1|12505.1|12625.1|12505.1|12621.62|12501.62|10
1624500310000|2021-06-24 02:05:10|12625.78|12505.78|12634.29|12514.29|12634.29|12514.29|12625.78|12505.78|10
1624500320000|2021-06-24 02:05:20|12634.77|12514.77|12636.01|12516.01|12636.01|12516.01|12634.48|12514.48|10
1624500330000|2021-06-24 02:05:30|12635.91|12515.91|12633.87|12513.87|12636.19|12516.19|12633.87|12513.87|10
1624500340000|2021-06-24 02:05:40|12633.33|12513.33|12634.5|12514.5|12634.6|12514.6|12633.33|12513.33|10
1624500350000|2021-06-24 02:05:50|12634.21|12514.21|12634.49|12514.49|12636.17|12516.17|12633.99|12513.99|10
1624500360000|2021-06-24 02:06:00|12634.46|12514.46|12635.53|12515.53|12635.53|12515.53|12634.06|12514.06|10
1624500370000|2021-06-24 02:06:10|12635.84|12515.84|12636.5|12516.5|12636.5|12516.5|12635.49|12515.49|10
1624500380000|2021-06-24 02:06:20|12636.9|12516.9|12640.52|12520.52|12642.14|12522.14|12636.9|12516.9|10
1624500390000|2021-06-24 02:06:30|12639.97|12519.97|12632.34|12512.34|12639.97|12519.97|12632.34|12512.34|9
1624500400000|2021-06-24 02:06:40|12630.61|12510.61|12624.74|12504.74|12630.61|12510.61|12624.74|12504.74|10
1624500410000|2021-06-24 02:06:50|12624.66|12504.66|12624.19|12504.19|12625.51|12505.51|12624.19|12504.19|9
1624500420000|2021-06-24 02:07:00|12622.94|12502.94|12620.11|12500.11|12622.94|12502.94|12620.11|12500.11|9
1624500430000|2021-06-24 02:07:10|12620.86|12500.86|12619.61|12499.61|12620.86|12500.86|12619.3|12499.3|10
1624500440000|2021-06-24 02:07:20|12619.47|12499.47|12618.32|12498.32|12619.47|12499.47|12617.57|12497.57|10
1624500450000|2021-06-24 02:07:30|12617.93|12497.93|12622.97|12502.97|12623.78|12503.78|12617.93|12497.93|10
1624500460000|2021-06-24 02:07:40|12621.64|12501.64|12620.09|12500.09|12621.64|12501.64|12619.51|12499.51|9
1624500470000|2021-06-24 02:07:50|12620.29|12500.29|12623.38|12503.38|12623.38|12503.38|12619.86|12499.86|10
1624500480000|2021-06-24 02:08:00|12622.4|12502.4|12623.85|12503.85|12625.25|12505.25|12622.4|12502.4|10
1624500490000|2021-06-24 02:08:10|12623.81|12503.81|12626.85|12506.85|12626.85|12506.85|12623.71|12503.71|10
1624500500000|2021-06-24 02:08:20|12627.2|12507.2|12630.16|12510.16|12630.93|12510.93|12626.85|12506.85|10
1624500510000|2021-06-24 02:08:30|12630.32|12510.32|12631.73|12511.73|12633.03|12513.03|12630.32|12510.32|10
1624500520000|2021-06-24 02:08:40|12631.35|12511.35|12631.46|12511.46|12631.98|12511.98|12630.91|12510.91|9
1624500530000|2021-06-24 02:08:50|12631.85|12511.85|12629.47|12509.47|12631.85|12511.85|12629.47|12509.47|9
1624500540000|2021-06-24 02:09:00|12629.67|12509.67|12631.41|12511.41|12631.41|12511.41|12628.93|12508.93|10
1624500550000|2021-06-24 02:09:10|12631.44|12511.44|12634.9|12514.9|12634.9|12514.9|12631.06|12511.06|10
1624500560000|2021-06-24 02:09:20|12634.8|12514.8|12636.64|12516.64|12636.64|12516.64|12634.8|12514.8|8
1624500570000|2021-06-24 02:09:30|12636.24|12516.24|12639.93|12519.93|12640.12|12520.12|12636.18|12516.18|10
1624500580000|2021-06-24 02:09:40|12640.07|12520.07|12639.08|12519.08|12641|12521|12639.08|12519.08|9
1624500590000|2021-06-24 02:09:50|12638.32|12518.32|12638.4|12518.4|12638.71|12518.71|12638|12518|10
1624500600000|2021-06-24 02:10:00|12638.94|12518.94|12635.09|12515.09|12638.94|12518.94|12635.09|12515.09|10
1624500610000|2021-06-24 02:10:10|12635.25|12515.25|12630.54|12510.54|12635.25|12515.25|12630.54|12510.54|10
1624500620000|2021-06-24 02:10:20|12629.82|12509.82|12626.46|12506.46|12629.82|12509.82|12626.46|12506.46|10
1624500630000|2021-06-24 02:10:30|12625.95|12505.95|12620.51|12500.51|12625.95|12505.95|12620.51|12500.51|10
1624500640000|2021-06-24 02:10:40|12620.45|12500.45|12622.92|12502.92|12622.92|12502.92|12620.43|12500.43|9
1624500650000|2021-06-24 02:10:50|12623.08|12503.08|12624.67|12504.67|12624.67|12504.67|12623.08|12503.08|10
1624500660000|2021-06-24 02:11:00|12625.4|12505.4|12626.75|12506.75|12627.73|12507.73|12625.4|12505.4|10
1624500670000|2021-06-24 02:11:10|12628.14|12508.14|12631.22|12511.22|12631.22|12511.22|12627.88|12507.88|9
1624500680000|2021-06-24 02:11:20|12631.39|12511.39|12632.21|12512.21|12632.25|12512.25|12630.88|12510.88|9
1624500690000|2021-06-24 02:11:30|12632.2|12512.2|12634.07|12514.07|12634.07|12514.07|12631.69|12511.69|10
1624500700000|2021-06-24 02:11:40|12634.36|12514.36|12639.32|12519.32|12639.32|12519.32|12634.19|12514.19|10
1624500710000|2021-06-24 02:11:50|12639.35|12519.35|12640.93|12520.93|12640.93|12520.93|12639.18|12519.18|10
1624500720000|2021-06-24 02:12:00|12641.05|12521.05|12645.97|12525.97|12646.14|12526.14|12641.05|12521.05|10
1624500730000|2021-06-24 02:12:10|12646.06|12526.06|12647.47|12527.47|12647.47|12527.47|12645.9|12525.9|9
1624500740000|2021-06-24 02:12:20|12647.93|12527.93|12652.98|12532.98|12652.98|12532.98|12647.93|12527.93|10
1624500750000|2021-06-24 02:12:30|12652.96|12532.96|12655.46|12535.46|12655.46|12535.46|12652.87|12532.87|9
1624500760000|2021-06-24 02:12:40|12658.98|12538.98|12666.52|12546.52|12666.52|12546.52|12658.98|12538.98|10
1624500770000|2021-06-24 02:12:50|12665.95|12545.95|12667.37|12547.37|12668.56|12548.56|12665.95|12545.95|10
1624500780000|2021-06-24 02:13:00|12667.01|12547.01|12667.64|12547.64|12667.64|12547.64|12666.58|12546.58|10
1624500790000|2021-06-24 02:13:10|12667.54|12547.54|12663.04|12543.04|12667.54|12547.54|12663.04|12543.04|10
1624500800000|2021-06-24 02:13:20|12662.52|12542.52|12661.99|12541.99|12662.52|12542.52|12661.12|12541.12|10
1624500810000|2021-06-24 02:13:30|12662.35|12542.35|12658.97|12538.97|12662.35|12542.35|12658.85|12538.85|10
1624500820000|2021-06-24 02:13:40|12658.8|12538.8|12655.1|12535.1|12658.8|12538.8|12655.1|12535.1|10
1624500830000|2021-06-24 02:13:50|12655.07|12535.07|12651.6|12531.6|12655.07|12535.07|12651.6|12531.6|10
1624500840000|2021-06-24 02:14:00|12650.6|12530.6|12651.05|12531.05|12651.05|12531.05|12649.17|12529.17|10
1624500850000|2021-06-24 02:14:10|12652.02|12532.02|12652.77|12532.77|12652.77|12532.77|12649.69|12529.69|10
1624500860000|2021-06-24 02:14:20|12652.76|12532.76|12652.45|12532.45|12652.76|12532.76|12651.3|12531.3|10
1624500870000|2021-06-24 02:14:30|12652.26|12532.26|12652.73|12532.73|12653.12|12533.12|12652.26|12532.26|9
1624500880000|2021-06-24 02:14:40|12652.97|12532.97|12655.96|12535.96|12655.96|12535.96|12652.97|12532.97|8
1624500890000|2021-06-24 02:14:50|12655.9|12535.9|12655.59|12535.59|12656.17|12536.17|12655.16|12535.16|10
1624500900000|2021-06-24 02:15:00|12655.88|12535.88|12659.59|12539.59|12659.59|12539.59|12655.88|12535.88|10
1624500910000|2021-06-24 02:15:10|12659.76|12539.76|12658.53|12538.53|12660.06|12540.06|12658.38|12538.38|10
1624500920000|2021-06-24 02:15:20|12658.5|12538.5|12660.09|12540.09|12660.36|12540.36|12658.27|12538.27|9
1624500930000|2021-06-24 02:15:30|12660.31|12540.31|12662.01|12542.01|12662.17|12542.17|12660.31|12540.31|9
1624500940000|2021-06-24 02:15:40|12662.14|12542.14|12666.08|12546.08|12666.08|12546.08|12662.14|12542.14|10
1624500950000|2021-06-24 02:15:50|12667.38|12547.38|12671.15|12551.15|12671.15|12551.15|12667.38|12547.38|10
1624500960000|2021-06-24 02:16:00|12672.96|12552.96|12675.92|12555.92|12676.98|12556.98|12672.96|12552.96|10
1624500970000|2021-06-24 02:16:10|12676.03|12556.03|12677.32|12557.32|12677.86|12557.86|12676.03|12556.03|10
1624500980000|2021-06-24 02:16:20|12677.95|12557.95|12677.54|12557.54|12678.06|12558.06|12676.97|12556.97|10
1624500990000|2021-06-24 02:16:30|12677.37|12557.37|12675.37|12555.37|12677.37|12557.37|12674.46|12554.46|10
1624501000000|2021-06-24 02:16:40|12675.45|12555.45|12679.7|12559.7|12679.72|12559.72|12675.45|12555.45|10
1624501010000|2021-06-24 02:16:50|12680.32|12560.32|12681.47|12561.47|12681.47|12561.47|12680.32|12560.32|9
1624501020000|2021-06-24 02:17:00|12681.95|12561.95|12683.17|12563.17|12683.21|12563.21|12681.95|12561.95|10
1624501030000|2021-06-24 02:17:10|12683.94|12563.94|12683.27|12563.27|12683.94|12563.94|12681.71|12561.71|10
1624501040000|2021-06-24 02:17:20|12683.63|12563.63|12684.97|12564.97|12685.8|12565.8|12683.63|12563.63|10
1624501050000|2021-06-24 02:17:30|12684.99|12564.99|12687.31|12567.31|12687.31|12567.31|12684.99|12564.99|10
1624501060000|2021-06-24 02:17:40|12687.29|12567.29|12688.67|12568.67|12689.29|12569.29|12687.29|12567.29|10
1624501070000|2021-06-24 02:17:50|12689.23|12569.23|12691.25|12571.25|12691.32|12571.32|12689.23|12569.23|10
1624501080000|2021-06-24 02:18:00|12691.92|12571.92|12695.24|12575.24|12695.24|12575.24|12691.92|12571.92|9
1624501090000|2021-06-24 02:18:10|12696|12576|12702.49|12582.49|12702.49|12582.49|12696|12576|10
1624501100000|2021-06-24 02:18:20|12702.91|12582.91|12703.48|12583.48|12703.55|12583.55|12702.69|12582.69|10
1624501110000|2021-06-24 02:18:30|12703.77|12583.77|12703.35|12583.35|12703.79|12583.79|12703.17|12583.17|9
1624501120000|2021-06-24 02:18:40|12703.2|12583.2|12705.56|12585.56|12705.56|12585.56|12703.2|12583.2|9
1624501130000|2021-06-24 02:18:50|12706.38|12586.38|12708.49|12588.49|12708.49|12588.49|12706.36|12586.36|10
1624501140000|2021-06-24 02:19:00|12709.3|12589.3|12713.35|12593.35|12713.35|12593.35|12709.3|12589.3|10
1624501150000|2021-06-24 02:19:10|12712.41|12592.41|12708.93|12588.93|12712.41|12592.41|12708.93|12588.93|10
1624501160000|2021-06-24 02:19:20|12708.71|12588.71|12709.47|12589.47|12709.75|12589.75|12708.71|12588.71|10
1624501170000|2021-06-24 02:19:30|12709.51|12589.51|12714.66|12594.66|12714.66|12594.66|12709.51|12589.51|10
1624501180000|2021-06-24 02:19:40|12714.98|12594.98|12715.78|12595.78|12715.78|12595.78|12714.87|12594.87|9
1624501190000|2021-06-24 02:19:50|12716.22|12596.22|12717.1|12597.1|12717.39|12597.39|12716.18|12596.18|10
1624501200000|2021-06-24 02:20:00|12717.65|12597.65|12717.79|12597.79|12719.84|12599.84|12717.65|12597.65|10
1624501210000|2021-06-24 02:20:10|12716.87|12596.87|12712.48|12592.48|12717.35|12597.35|12712.48|12592.48|10
1624501220000|2021-06-24 02:20:20|12712.37|12592.37|12711.99|12591.99|12712.94|12592.94|12711.86|12591.86|9
1624501230000|2021-06-24 02:20:30|12711.84|12591.84|12710.9|12590.9|12712.33|12592.33|12710.9|12590.9|10
1624501240000|2021-06-24 02:20:40|12711.08|12591.08|12710.82|12590.82|12711.08|12591.08|12710.39|12590.39|10
1624501250000|2021-06-24 02:20:50|12711|12591|12710.5|12590.5|12711.63|12591.63|12710.5|12590.5|9
1624501260000|2021-06-24 02:21:00|12710.36|12590.36|12706.97|12586.97|12710.36|12590.36|12706.97|12586.97|10
1624501270000|2021-06-24 02:21:10|12706.3|12586.3|12703.4|12583.4|12706.3|12586.3|12703.14|12583.14|10
1624501280000|2021-06-24 02:21:20|12703.21|12583.21|12702|12582|12703.21|12583.21|12701.71|12581.71|10
1624501290000|2021-06-24 02:21:30|12701.81|12581.81|12699.55|12579.55|12701.81|12581.81|12699.55|12579.55|10
1624501300000|2021-06-24 02:21:40|12699.58|12579.58|12698.32|12578.32|12699.58|12579.58|12697.84|12577.84|10
1624501310000|2021-06-24 02:21:50|12698.09|12578.09|12696.79|12576.79|12698.09|12578.09|12695.45|12575.45|9
1624501320000|2021-06-24 02:22:00|12696.96|12576.96|12698.55|12578.55|12698.85|12578.85|12696.96|12576.96|10
1624501330000|2021-06-24 02:22:10|12699.05|12579.05|12695.6|12575.6|12699.05|12579.05|12695.6|12575.6|9
1624501340000|2021-06-24 02:22:20|12694.01|12574.01|12692.53|12572.53|12694.01|12574.01|12692.1|12572.1|10
1624501350000|2021-06-24 02:22:30|12692.44|12572.44|12690.93|12570.93|12692.44|12572.44|12690.93|12570.93|10
1624501360000|2021-06-24 02:22:40|12690.89|12570.89|12688.6|12568.6|12690.89|12570.89|12688.6|12568.6|9
1624501370000|2021-06-24 02:22:50|12687.1|12567.1|12685.43|12565.43|12687.1|12567.1|12685.35|12565.35|10
1624501380000|2021-06-24 02:23:00|12685.29|12565.29|12683.81|12563.81|12685.29|12565.29|12683.11|12563.11|10
1624501390000|2021-06-24 02:23:10|12683.27|12563.27|12687.63|12567.63|12688.33|12568.33|12683.27|12563.27|10
1624501400000|2021-06-24 02:23:20|12688.13|12568.13|12686.15|12566.15|12688.14|12568.14|12685.88|12565.88|10
1624501410000|2021-06-24 02:23:30|12685.88|12565.88|12682.1|12562.1|12686.11|12566.11|12682.1|12562.1|9
1624501420000|2021-06-24 02:23:40|12680.66|12560.66|12674.79|12554.79|12680.66|12560.66|12674.79|12554.79|10
1624501430000|2021-06-24 02:23:50|12674.77|12554.77|12673.85|12553.85|12674.77|12554.77|12673.85|12553.85|9
1624501440000|2021-06-24 02:24:00|12673.68|12553.68|12671.97|12551.97|12673.68|12553.68|12671.97|12551.97|8
1624501450000|2021-06-24 02:24:10|12671.57|12551.57|12663.19|12543.19|12671.57|12551.57|12663.19|12543.19|10
1624501460000|2021-06-24 02:24:20|12663.64|12543.64|12657.73|12537.73|12663.64|12543.64|12657.73|12537.73|10
1624501470000|2021-06-24 02:24:30|12658.35|12538.35|12655.97|12535.97|12658.35|12538.35|12655.97|12535.97|10
1624501480000|2021-06-24 02:24:40|12655.28|12535.28|12650|12530|12655.28|12535.28|12649.53|12529.53|9
1624501490000|2021-06-24 02:24:50|12648.97|12528.97|12638.45|12518.45|12648.97|12528.97|12637.95|12517.95|10
1624501500000|2021-06-24 02:25:00|12637.38|12517.38|12630.74|12510.74|12637.38|12517.38|12630.74|12510.74|10
1624501510000|2021-06-24 02:25:10|12629.56|12509.56|12629.5|12509.5|12629.56|12509.56|12627.69|12507.69|9
1624501520000|2021-06-24 02:25:20|12629.1|12509.1|12628.4|12508.4|12630.96|12510.96|12628.4|12508.4|9
1624501530000|2021-06-24 02:25:30|12629.44|12509.44|12627.46|12507.46|12629.44|12509.44|12627.46|12507.46|9
1624501540000|2021-06-24 02:25:40|12626.84|12506.84|12625.2|12505.2|12626.84|12506.84|12625.2|12505.2|9
1624501550000|2021-06-24 02:25:50|12624.61|12504.61|12622.48|12502.48|12624.79|12504.79|12622.48|12502.48|10
1624501560000|2021-06-24 02:26:00|12622.58|12502.58|12621.97|12501.97|12622.6|12502.6|12621.88|12501.88|10
1624501570000|2021-06-24 02:26:10|12621.71|12501.71|12620.93|12500.93|12621.79|12501.79|12620.93|12500.93|8
1624501580000|2021-06-24 02:26:20|12620.31|12500.31|12612.48|12492.48|12620.31|12500.31|12612.48|12492.48|10
1624501590000|2021-06-24 02:26:30|12608.07|12488.07|12603.32|12483.32|12608.07|12488.07|12603.32|12483.32|10
1624501600000|2021-06-24 02:26:40|12602.01|12482.01|12597.92|12477.92|12602.53|12482.53|12597.92|12477.92|10
1624501610000|2021-06-24 02:26:50|12597.26|12477.26|12586.23|12466.23|12597.26|12477.26|12586.12|12466.12|10
1624501620000|2021-06-24 02:27:00|12585.64|12465.64|12578.23|12458.23|12585.64|12465.64|12578.23|12458.23|10
1624501630000|2021-06-24 02:27:10|12575.31|12455.31|12571.09|12451.09|12576|12456|12571.09|12451.09|10
1624501640000|2021-06-24 02:27:20|12570.9|12450.9|12565.75|12445.75|12570.9|12450.9|12565.75|12445.75|10
1624501650000|2021-06-24 02:27:30|12565.35|12445.35|12570.54|12450.54|12570.72|12450.72|12565.35|12445.35|10
1624501660000|2021-06-24 02:27:40|12570.47|12450.47|12569.39|12449.39|12570.8|12450.8|12569.19|12449.19|9
1624501670000|2021-06-24 02:27:50|12568.98|12448.98|12568.24|12448.24|12569.34|12449.34|12568.13|12448.13|10
1624501680000|2021-06-24 02:28:00|12566.75|12446.75|12564.33|12444.33|12566.75|12446.75|12564.33|12444.33|10
1624501690000|2021-06-24 02:28:10|12563.86|12443.86|12562.55|12442.55|12563.86|12443.86|12562.55|12442.55|10
1624501700000|2021-06-24 02:28:20|12562.68|12442.68|12564.85|12444.85|12564.85|12444.85|12562.13|12442.13|10
1624501710000|2021-06-24 02:28:30|12565.03|12445.03|12572.94|12452.94|12572.94|12452.94|12565.03|12445.03|10
1624501720000|2021-06-24 02:28:40|12574.14|12454.14|12573.08|12453.08|12574.21|12454.21|12573.08|12453.08|9
1624501730000|2021-06-24 02:28:50|12572.68|12452.68|12567.59|12447.59|12572.83|12452.83|12567.59|12447.59|10
1624501740000|2021-06-24 02:29:00|12566.9|12446.9|12566.35|12446.35|12566.9|12446.9|12566.17|12446.17|10
1624501750000|2021-06-24 02:29:10|12565.99|12445.99|12562.72|12442.72|12565.99|12445.99|12562.72|12442.72|9
1624501760000|2021-06-24 02:29:20|12562.21|12442.21|12560.01|12440.01|12563.23|12443.23|12559.59|12439.59|10
1624501770000|2021-06-24 02:29:30|12559.8|12439.8|12560.67|12440.67|12560.67|12440.67|12559.04|12439.04|10
1624501780000|2021-06-24 02:29:40|12560.74|12440.74|12562.09|12442.09|12562.67|12442.67|12560.74|12440.74|9
1624501790000|2021-06-24 02:29:50|12562.67|12442.67|12561.4|12441.4|12562.75|12442.75|12560.63|12440.63|10
1624501800000|2021-06-24 02:30:00|12561.82|12441.82|12567.34|12447.34|12567.34|12447.34|12561.82|12441.82|9
1624501810000|2021-06-24 02:30:10|12567.58|12447.58|12568.56|12448.56|12568.89|12448.89|12567.58|12447.58|10
1624501820000|2021-06-24 02:30:20|12568.87|12448.87|12568.2|12448.2|12568.87|12448.87|12567.89|12447.89|9
1624501830000|2021-06-24 02:30:30|12568.17|12448.17|12573.49|12453.49|12573.49|12453.49|12568.09|12448.09|10
1624501840000|2021-06-24 02:30:40|12573.82|12453.82|12576.52|12456.52|12576.72|12456.72|12573.72|12453.72|10
1624501850000|2021-06-24 02:30:50|12577.76|12457.76|12578.54|12458.54|12579.34|12459.34|12577.76|12457.76|10
1624501860000|2021-06-24 02:31:00|12578.75|12458.75|12582.64|12462.64|12582.64|12462.64|12578.75|12458.75|10
1624501870000|2021-06-24 02:31:10|12583.22|12463.22|12587.08|12467.08|12587.08|12467.08|12583.22|12463.22|10
1624501880000|2021-06-24 02:31:20|12587.21|12467.21|12589.07|12469.07|12589.07|12469.07|12587.21|12467.21|10
1624501890000|2021-06-24 02:31:30|12589.17|12469.17|12595.35|12475.35|12595.35|12475.35|12589.17|12469.17|10
1624501900000|2021-06-24 02:31:40|12595.16|12475.16|12595.01|12475.01|12595.32|12475.32|12594.65|12474.65|10
1624501910000|2021-06-24 02:31:50|12594.64|12474.64|12590.13|12470.13|12594.64|12474.64|12590.13|12470.13|10
1624501920000|2021-06-24 02:32:00|12588.82|12468.82|12582.02|12462.02|12588.82|12468.82|12582.02|12462.02|10
1624501930000|2021-06-24 02:32:10|12582.08|12462.08|12579.19|12459.19|12582.12|12462.12|12579.19|12459.19|10
1624501940000|2021-06-24 02:32:20|12579.25|12459.25|12575.42|12455.42|12579.25|12459.25|12575.19|12455.19|10
1624501950000|2021-06-24 02:32:30|12574.94|12454.94|12568.69|12448.69|12574.94|12454.94|12568.69|12448.69|10
1624501960000|2021-06-24 02:32:40|12567.99|12447.99|12557.08|12437.08|12567.99|12447.99|12557.08|12437.08|10
1624501970000|2021-06-24 02:32:50|12556.32|12436.32|12546.5|12426.5|12556.32|12436.32|12546.5|12426.5|10
1624501980000|2021-06-24 02:33:00|12542.73|12422.73|12539.66|12419.66|12543.11|12423.11|12539.66|12419.66|10
1624501990000|2021-06-24 02:33:10|12539.3|12419.3|12537.33|12417.33|12539.3|12419.3|12536.78|12416.78|10
1624502000000|2021-06-24 02:33:20|12537.26|12417.26|12535.32|12415.32|12537.56|12417.56|12535.32|12415.32|10
1624502010000|2021-06-24 02:33:30|12535.36|12415.36|12535.16|12415.16|12535.36|12415.36|12535|12415|10
1624502020000|2021-06-24 02:33:40|12534.99|12414.99|12531.4|12411.4|12535.25|12415.25|12531.4|12411.4|10
1624502030000|2021-06-24 02:33:50|12530.09|12410.09|12525.3|12405.3|12530.09|12410.09|12524.84|12404.84|10
1624502040000|2021-06-24 02:34:00|12524.04|12404.04|12519.5|12399.5|12524.04|12404.04|12518.94|12398.94|10
1624502050000|2021-06-24 02:34:10|12520.3|12400.3|12524.05|12404.05|12524.05|12404.05|12519.75|12399.75|10
1624502060000|2021-06-24 02:34:20|12525.26|12405.26|12537.54|12417.54|12537.54|12417.54|12525.26|12405.26|10
1624502070000|2021-06-24 02:34:30|12539.2|12419.2|12545.76|12425.76|12545.76|12425.76|12539.2|12419.2|10
1624502080000|2021-06-24 02:34:40|12547.46|12427.46|12547.11|12427.11|12548.31|12428.31|12544.94|12424.94|10
1624502090000|2021-06-24 02:34:50|12547.5|12427.5|12544.36|12424.36|12547.5|12427.5|12544.36|12424.36|10
1624502100000|2021-06-24 02:35:00|12543.46|12423.46|12547.13|12427.13|12547.13|12427.13|12542.83|12422.83|10
1624502110000|2021-06-24 02:35:10|12547.18|12427.18|12553.19|12433.19|12553.19|12433.19|12547.18|12427.18|10
1624502120000|2021-06-24 02:35:20|12554.1|12434.1|12558.09|12438.09|12558.09|12438.09|12554.1|12434.1|10
1624502130000|2021-06-24 02:35:30|12557.91|12437.91|12558.45|12438.45|12558.73|12438.73|12557.63|12437.63|10
1624502140000|2021-06-24 02:35:40|12558.52|12438.52|12558.11|12438.11|12558.52|12438.52|12557.71|12437.71|9
1624502150000|2021-06-24 02:35:50|12557.99|12437.99|12555.1|12435.1|12557.99|12437.99|12555.03|12435.03|10
1624502160000|2021-06-24 02:36:00|12555.08|12435.08|12548.99|12428.99|12555.08|12435.08|12548.99|12428.99|10
1624502170000|2021-06-24 02:36:10|12548.96|12428.96|12544.4|12424.4|12548.96|12428.96|12543.87|12423.87|10
1624502180000|2021-06-24 02:36:20|12544.42|12424.42|12539.92|12419.92|12544.42|12424.42|12539.92|12419.92|8
1624502190000|2021-06-24 02:36:30|12539.26|12419.26|12540.52|12420.52|12540.52|12420.52|12539.22|12419.22|10
1624502200000|2021-06-24 02:36:40|12539.44|12419.44|12539.68|12419.68|12540.18|12420.18|12539.16|12419.16|10
1624502210000|2021-06-24 02:36:50|12539.76|12419.76|12539.62|12419.62|12539.77|12419.77|12539.02|12419.02|9
1624502220000|2021-06-24 02:37:00|12539.72|12419.72|12539.34|12419.34|12540.32|12420.32|12539.34|12419.34|10
1624502230000|2021-06-24 02:37:10|12539.53|12419.53|12540.49|12420.49|12540.49|12420.49|12539.45|12419.45|10
1624502240000|2021-06-24 02:37:20|12541.24|12421.24|12540.37|12420.37|12541.5|12421.5|12540.22|12420.22|9
1624502250000|2021-06-24 02:37:30|12540.42|12420.42|12541.96|12421.96|12541.99|12421.99|12540.42|12420.42|8
1624502260000|2021-06-24 02:37:40|12541.76|12421.76|12542.52|12422.52|12542.97|12422.97|12541.76|12421.76|10
1624502270000|2021-06-24 02:37:50|12541.99|12421.99|12540.99|12420.99|12541.99|12421.99|12540.99|12420.99|9
1624502280000|2021-06-24 02:38:00|12541.11|12421.11|12541.17|12421.17|12541.17|12421.17|12540.56|12420.56|9
1624502290000|2021-06-24 02:38:10|12541.69|12421.69|12544.13|12424.13|12544.22|12424.22|12541.69|12421.69|10
1624502300000|2021-06-24 02:38:20|12544.87|12424.87|12547.05|12427.05|12547.18|12427.18|12544.87|12424.87|10
1624502310000|2021-06-24 02:38:30|12547.19|12427.19|12549.57|12429.57|12549.57|12429.57|12546.93|12426.93|9
1624502320000|2021-06-24 02:38:40|12549.65|12429.65|12550.08|12430.08|12550.84|12430.84|12549.65|12429.65|9
1624502330000|2021-06-24 02:38:50|12550.01|12430.01|12550.5|12430.5|12550.7|12430.7|12549.26|12429.26|10
1624502340000|2021-06-24 02:39:00|12550.59|12430.59|12549.3|12429.3|12550.73|12430.73|12548.97|12428.97|10
1624502350000|2021-06-24 02:39:10|12549.31|12429.31|12548.63|12428.63|12549.32|12429.32|12548.63|12428.63|9
1624502360000|2021-06-24 02:39:20|12548.61|12428.61|12548.45|12428.45|12548.75|12428.75|12548.15|12428.15|10
1624502370000|2021-06-24 02:39:30|12548.42|12428.42|12547.38|12427.38|12548.42|12428.42|12547.16|12427.16|10
1624502380000|2021-06-24 02:39:40|12547.37|12427.37|12544.14|12424.14|12547.53|12427.53|12544.14|12424.14|10
1624502390000|2021-06-24 02:39:50|12544.08|12424.08|12541.33|12421.33|12544.08|12424.08|12541.33|12421.33|9
1624502400000|2021-06-24 02:40:00|12541.28|12421.28|12537.97|12417.97|12541.28|12421.28|12537.97|12417.97|10
1624502410000|2021-06-24 02:40:10|12537.9|12417.9|12537.34|12417.34|12537.9|12417.9|12536.58|12416.58|10
1624502420000|2021-06-24 02:40:20|12537.93|12417.93|12542.66|12422.66|12542.66|12422.66|12537.65|12417.65|10
1624502430000|2021-06-24 02:40:30|12542.88|12422.88|12546.63|12426.63|12546.63|12426.63|12542.88|12422.88|10
1624502440000|2021-06-24 02:40:40|12547.58|12427.58|12553.06|12433.06|12553.06|12433.06|12547.58|12427.58|10
1624502450000|2021-06-24 02:40:50|12553.25|12433.25|12559.12|12439.12|12559.12|12439.12|12553.25|12433.25|10
1624502460000|2021-06-24 02:41:00|12560.22|12440.22|12565.06|12445.06|12565.37|12445.37|12560.22|12440.22|10
1624502470000|2021-06-24 02:41:10|12565.1|12445.1|12568.53|12448.53|12568.53|12448.53|12564.78|12444.78|9
1624502480000|2021-06-24 02:41:20|12568.82|12448.82|12571.77|12451.77|12571.9|12451.9|12568.82|12448.82|10
1624502490000|2021-06-24 02:41:30|12571.86|12451.86|12573.47|12453.47|12574.56|12454.56|12571.86|12451.86|9
1624502500000|2021-06-24 02:41:40|12573.36|12453.36|12573.21|12453.21|12573.7|12453.7|12573.1|12453.1|10
1624502510000|2021-06-24 02:41:50|12573.01|12453.01|12569.58|12449.58|12573.01|12453.01|12569.58|12449.58|10
1624502520000|2021-06-24 02:42:00|12569.55|12449.55|12569.33|12449.33|12569.89|12449.89|12569.2|12449.2|9
1624502530000|2021-06-24 02:42:10|12569.34|12449.34|12572.07|12452.07|12572.15|12452.15|12569.34|12449.34|10
1624502540000|2021-06-24 02:42:20|12570.52|12450.52|12570.82|12450.82|12571.57|12451.57|12570.52|12450.52|8
1624502550000|2021-06-24 02:42:30|12570.83|12450.83|12571.01|12451.01|12571.05|12451.05|12570.75|12450.75|8
1624502560000|2021-06-24 02:42:40|12571.14|12451.14|12578.17|12458.17|12578.17|12458.17|12571.14|12451.14|9
1624502570000|2021-06-24 02:42:50|12578.5|12458.5|12583.76|12463.76|12583.76|12463.76|12578.5|12458.5|10
1624502580000|2021-06-24 02:43:00|12584.09|12464.09|12585.37|12465.37|12586.58|12466.58|12584.09|12464.09|10
1624502590000|2021-06-24 02:43:10|12585.65|12465.65|12584.98|12464.98|12585.65|12465.65|12584.36|12464.36|10
1624502600000|2021-06-24 02:43:20|12583.85|12463.85|12582.75|12462.75|12584.29|12464.29|12582.75|12462.75|10
1624502610000|2021-06-24 02:43:30|12582.65|12462.65|12580.48|12460.48|12582.65|12462.65|12580.42|12460.42|9
1624502620000|2021-06-24 02:43:40|12580.49|12460.49|12578.51|12458.51|12580.49|12460.49|12577.89|12457.89|9
1624502630000|2021-06-24 02:43:50|12578.32|12458.32|12577.11|12457.11|12578.32|12458.32|12577.11|12457.11|10
1624502640000|2021-06-24 02:44:00|12577.65|12457.65|12578.81|12458.81|12578.81|12458.81|12577.6|12457.6|8
1624502650000|2021-06-24 02:44:10|12578.99|12458.99|12580.28|12460.28|12580.51|12460.51|12578.99|12458.99|9
1624502660000|2021-06-24 02:44:20|12580.27|12460.27|12580.65|12460.65|12580.65|12460.65|12579.93|12459.93|10
1624502670000|2021-06-24 02:44:30|12580.01|12460.01|12578.93|12458.93|12580.01|12460.01|12578.92|12458.92|10
1624502680000|2021-06-24 02:44:40|12579.04|12459.04|12578.04|12458.04|12579.11|12459.11|12578.04|12458.04|10
1624502690000|2021-06-24 02:44:50|12577.74|12457.74|12576.71|12456.71|12577.74|12457.74|12576.71|12456.71|10
1624502700000|2021-06-24 02:45:00|12576.62|12456.62|12579.74|12459.74|12579.74|12459.74|12576.53|12456.53|10
1624502710000|2021-06-24 02:45:10|12580.42|12460.42|12578.4|12458.4|12580.85|12460.85|12578.26|12458.26|10
1624502720000|2021-06-24 02:45:20|12579.71|12459.71|12582.27|12462.27|12582.27|12462.27|12579.71|12459.71|9
1624502730000|2021-06-24 02:45:30|12582.59|12462.59|12584.19|12464.19|12584.19|12464.19|12582.59|12462.59|10
1624502740000|2021-06-24 02:45:40|12584.25|12464.25|12586.74|12466.74|12586.74|12466.74|12583.99|12463.99|9
1624502750000|2021-06-24 02:45:50|12586.71|12466.71|12590.21|12470.21|12590.21|12470.21|12586.71|12466.71|10
1624502760000|2021-06-24 02:46:00|12590.23|12470.23|12593.06|12473.06|12593.06|12473.06|12590.23|12470.23|9
1624502770000|2021-06-24 02:46:10|12593.62|12473.62|12598.49|12478.49|12598.49|12478.49|12593.62|12473.62|10
1624502780000|2021-06-24 02:46:20|12598.24|12478.24|12596.57|12476.57|12599.88|12479.88|12596.57|12476.57|10
1624502790000|2021-06-24 02:46:30|12595.87|12475.87|12598.07|12478.07|12598.07|12478.07|12595.55|12475.55|10
1624502800000|2021-06-24 02:46:40|12598.09|12478.09|12597.17|12477.17|12598.09|12478.09|12597.02|12477.02|8
1624502810000|2021-06-24 02:46:50|12596.55|12476.55|12596.48|12476.48|12596.94|12476.94|12596.48|12476.48|9
1624502820000|2021-06-24 02:47:00|12597.16|12477.16|12598.18|12478.18|12598.23|12478.23|12596.74|12476.74|10
1624502830000|2021-06-24 02:47:10|12598.68|12478.68|12601.11|12481.11|12601.27|12481.27|12598.68|12478.68|9
1624502840000|2021-06-24 02:47:20|12601.03|12481.03|12602.31|12482.31|12602.67|12482.67|12601.03|12481.03|8
1624502850000|2021-06-24 02:47:30|12603.99|12483.99|12606.57|12486.57|12606.57|12486.57|12603.74|12483.74|9
1624502860000|2021-06-24 02:47:40|12606.79|12486.79|12607.32|12487.32|12607.55|12487.55|12606.61|12486.61|10
1624502870000|2021-06-24 02:47:50|12606.97|12486.97|12605.3|12485.3|12606.97|12486.97|12605.3|12485.3|10
1624502880000|2021-06-24 02:48:00|12605.22|12485.22|12603.38|12483.38|12605.22|12485.22|12603.38|12483.38|10
1624502890000|2021-06-24 02:48:10|12603.16|12483.16|12602.54|12482.54|12603.16|12483.16|12601.71|12481.71|9
1624502900000|2021-06-24 02:48:20|12602.46|12482.46|12603.67|12483.67|12604.01|12484.01|12602.46|12482.46|10
1624502910000|2021-06-24 02:48:30|12603.62|12483.62|12604.79|12484.79|12604.81|12484.81|12603.62|12483.62|10
1624502920000|2021-06-24 02:48:40|12605.21|12485.21|12606.72|12486.72|12606.72|12486.72|12604.96|12484.96|9
1624502930000|2021-06-24 02:48:50|12606.7|12486.7|12608.08|12488.08|12608.18|12488.18|12606.7|12486.7|9
1624502940000|2021-06-24 02:49:00|12607.94|12487.94|12611.65|12491.65|12611.65|12491.65|12607.94|12487.94|10
1624502950000|2021-06-24 02:49:10|12611.53|12491.53|12610.03|12490.03|12611.71|12491.71|12609.69|12489.69|10
1624502960000|2021-06-24 02:49:20|12609.72|12489.72|12609.54|12489.54|12609.95|12489.95|12609.54|12489.54|10
1624502970000|2021-06-24 02:49:30|12609.45|12489.45|12607.76|12487.76|12610.07|12490.07|12607.76|12487.76|10
1624502980000|2021-06-24 02:49:40|12607.46|12487.46|12601.42|12481.42|12607.46|12487.46|12601.42|12481.42|10
1624502990000|2021-06-24 02:49:50|12600.82|12480.82|12598.56|12478.56|12600.88|12480.88|12598.56|12478.56|9
1624503000000|2021-06-24 02:50:00|12595.97|12475.97|12594.4|12474.4|12595.97|12475.97|12593.85|12473.85|10
1624503010000|2021-06-24 02:50:10|12594.05|12474.05|12595.68|12475.68|12595.9|12475.9|12594.05|12474.05|10
1624503020000|2021-06-24 02:50:20|12595.77|12475.77|12600.1|12480.1|12600.1|12480.1|12595.77|12475.77|9
1624503030000|2021-06-24 02:50:30|12601.44|12481.44|12602.25|12482.25|12602.29|12482.29|12601.44|12481.44|8
1624503040000|2021-06-24 02:50:40|12602.27|12482.27|12605.14|12485.14|12605.14|12485.14|12602.27|12482.27|10
1624503050000|2021-06-24 02:50:50|12606.74|12486.74|12609.69|12489.69|12610.27|12490.27|12606.74|12486.74|10
1624503060000|2021-06-24 02:51:00|12609.95|12489.95|12613.96|12493.96|12614.27|12494.27|12609.95|12489.95|10
1624503070000|2021-06-24 02:51:10|12615.2|12495.2|12619.15|12499.15|12619.15|12499.15|12615.2|12495.2|10
1624503080000|2021-06-24 02:51:20|12619.08|12499.08|12624.32|12504.32|12624.95|12504.95|12619.08|12499.08|10
1624503090000|2021-06-24 02:51:30|12624.6|12504.6|12624.92|12504.92|12624.92|12504.92|12624.34|12504.34|9
1624503100000|2021-06-24 02:51:40|12624.96|12504.96|12623.06|12503.06|12625.89|12505.89|12623.06|12503.06|10
1624503110000|2021-06-24 02:51:50|12622.67|12502.67|12620.7|12500.7|12622.74|12502.74|12620.27|12500.27|10
1624503120000|2021-06-24 02:52:00|12620.5|12500.5|12622.97|12502.97|12623.05|12503.05|12620.46|12500.46|8
1624503130000|2021-06-24 02:52:10|12622.99|12502.99|12628|12508|12628|12508|12622.93|12502.93|10
1624503140000|2021-06-24 02:52:20|12628.08|12508.08|12628.85|12508.85|12628.85|12508.85|12628.08|12508.08|10
1624503150000|2021-06-24 02:52:30|12629.04|12509.04|12630.25|12510.25|12630.51|12510.51|12629.04|12509.04|10
1624503160000|2021-06-24 02:52:40|12630.23|12510.23|12631.73|12511.73|12631.73|12511.73|12630.16|12510.16|9
1624503170000|2021-06-24 02:52:50|12631.79|12511.79|12635.27|12515.27|12635.27|12515.27|12631.79|12511.79|10
1624503180000|2021-06-24 02:53:00|12635.32|12515.32|12643.39|12523.39|12643.39|12523.39|12635.32|12515.32|10
1624503190000|2021-06-24 02:53:10|12645.98|12525.98|12647.94|12527.94|12648.34|12528.34|12645.98|12525.98|10
1624503200000|2021-06-24 02:53:20|12647.18|12527.18|12641.87|12521.87|12647.18|12527.18|12641.79|12521.79|10
1624503210000|2021-06-24 02:53:30|12642.45|12522.45|12641.28|12521.28|12642.45|12522.45|12641.28|12521.28|10
1624503220000|2021-06-24 02:53:40|12641.41|12521.41|12642.26|12522.26|12642.29|12522.29|12641.29|12521.29|10
1624503230000|2021-06-24 02:53:50|12642.6|12522.6|12646.8|12526.8|12646.8|12526.8|12642.6|12522.6|10
1624503240000|2021-06-24 02:54:00|12647.21|12527.21|12649.25|12529.25|12649.25|12529.25|12647.21|12527.21|10
1624503250000|2021-06-24 02:54:10|12650.26|12530.26|12652.27|12532.27|12652.27|12532.27|12650.26|12530.26|10
1624503260000|2021-06-24 02:54:20|12652.45|12532.45|12656.1|12536.1|12656.13|12536.13|12652.45|12532.45|10
1624503270000|2021-06-24 02:54:30|12656.32|12536.32|12655.77|12535.77|12656.71|12536.71|12655.77|12535.77|10
1624503280000|2021-06-24 02:54:40|12655.38|12535.38|12655.16|12535.16|12655.38|12535.38|12654.64|12534.64|10
1624503290000|2021-06-24 02:54:50|12655.8|12535.8|12658.75|12538.75|12658.75|12538.75|12655.62|12535.62|10
1624503300000|2021-06-24 02:55:00|12659.01|12539.01|12662.29|12542.29|12662.29|12542.29|12659.01|12539.01|10
1624503310000|2021-06-24 02:55:10|12662.64|12542.64|12663.07|12543.07|12663.45|12543.45|12662.64|12542.64|10
1624503320000|2021-06-24 02:55:20|12662.58|12542.58|12659.53|12539.53|12662.58|12542.58|12659.53|12539.53|9
1624503330000|2021-06-24 02:55:30|12659.15|12539.15|12654.9|12534.9|12659.15|12539.15|12654.9|12534.9|9
1624503340000|2021-06-24 02:55:40|12654.55|12534.55|12650.79|12530.79|12654.55|12534.55|12650.79|12530.79|9
1624503350000|2021-06-24 02:55:50|12650.16|12530.16|12648.1|12528.1|12650.2|12530.2|12648.1|12528.1|10
1624503360000|2021-06-24 02:56:00|12646.56|12526.56|12646.92|12526.92|12647.1|12527.1|12646.55|12526.55|10
1624503370000|2021-06-24 02:56:10|12646.68|12526.68|12644.69|12524.69|12647.27|12527.27|12644.69|12524.69|10
1624503380000|2021-06-24 02:56:20|12643.94|12523.94|12638|12518|12643.94|12523.94|12638|12518|10
1624503390000|2021-06-24 02:56:30|12636.86|12516.86|12636.58|12516.58|12637.39|12517.39|12636.58|12516.58|10
1624503400000|2021-06-24 02:56:40|12636.84|12516.84|12631.21|12511.21|12636.84|12516.84|12631.21|12511.21|10
1624503410000|2021-06-24 02:56:50|12630.14|12510.14|12628.3|12508.3|12630.24|12510.24|12628.3|12508.3|9
1624503420000|2021-06-24 02:57:00|12626.67|12506.67|12625.06|12505.06|12626.67|12506.67|12625.04|12505.04|9
1624503430000|2021-06-24 02:57:10|12624.57|12504.57|12622.45|12502.45|12624.57|12504.57|12621.92|12501.92|10
1624503440000|2021-06-24 02:57:20|12622.43|12502.43|12623.76|12503.76|12623.76|12503.76|12622.3|12502.3|9
1624503450000|2021-06-24 02:57:30|12623.97|12503.97|12624.86|12504.86|12624.86|12504.86|12623.64|12503.64|10
1624503460000|2021-06-24 02:57:40|12626.18|12506.18|12625.46|12505.46|12626.76|12506.76|12625.46|12505.46|10
1624503470000|2021-06-24 02:57:50|12625.56|12505.56|12623.92|12503.92|12625.56|12505.56|12623.63|12503.63|10
1624503480000|2021-06-24 02:58:00|12623.77|12503.77|12623.41|12503.41|12623.88|12503.88|12623.17|12503.17|9
1624503490000|2021-06-24 02:58:10|12623.01|12503.01|12622.22|12502.22|12623.01|12503.01|12622.22|12502.22|9
1624503500000|2021-06-24 02:58:20|12621.77|12501.77|12623.81|12503.81|12623.81|12503.81|12621.77|12501.77|8
1624503510000|2021-06-24 02:58:30|12623.46|12503.46|12624.75|12504.75|12624.75|12504.75|12623.39|12503.39|9
1624503520000|2021-06-24 02:58:40|12624.83|12504.83|12624.75|12504.75|12624.83|12504.83|12624.24|12504.24|10
1624503530000|2021-06-24 02:58:50|12625.16|12505.16|12627.92|12507.92|12627.92|12507.92|12625.16|12505.16|10
1624503540000|2021-06-24 02:59:00|12628.09|12508.09|12630.78|12510.78|12630.78|12510.78|12628.07|12508.07|10
1624503550000|2021-06-24 02:59:10|12630.72|12510.72|12628.71|12508.71|12630.75|12510.75|12628.71|12508.71|9
1624503560000|2021-06-24 02:59:20|12628.26|12508.26|12621.6|12501.6|12628.26|12508.26|12621.6|12501.6|9
1624503570000|2021-06-24 02:59:30|12621.53|12501.53|12619.18|12499.18|12621.54|12501.54|12619.18|12499.18|10
1624503580000|2021-06-24 02:59:40|12618.52|12498.52|12614.78|12494.78|12618.52|12498.52|12614.78|12494.78|10
1624503590000|2021-06-24 02:59:50|12613.51|12493.51|12610.32|12490.32|12614.29|12494.29|12610.32|12490.32|9
1624503600000|2021-06-24 03:00:00|12610.01|12490.01|12601.08|12481.08|12610.01|12490.01|12601.08|12481.08|10
1624503610000|2021-06-24 03:00:10|12600.02|12480.02|12593.25|12473.25|12600.02|12480.02|12593.25|12473.25|10
1624503620000|2021-06-24 03:00:20|12592.34|12472.34|12584.86|12464.86|12592.35|12472.35|12584.86|12464.86|10
1624503630000|2021-06-24 03:00:30|12584.84|12464.84|12586.41|12466.41|12586.41|12466.41|12583.35|12463.35|10
1624503640000|2021-06-24 03:00:40|12586.68|12466.68|12584.5|12464.5|12588.2|12468.2|12584.5|12464.5|10
1624503650000|2021-06-24 03:00:50|12584.28|12464.28|12589.73|12469.73|12589.73|12469.73|12584.28|12464.28|10
1624503660000|2021-06-24 03:01:00|12590.85|12470.85|12602.68|12482.68|12602.68|12482.68|12590.85|12470.85|10
1624503670000|2021-06-24 03:01:10|12603.43|12483.43|12609.48|12489.48|12609.48|12489.48|12603.43|12483.43|9
1624503680000|2021-06-24 03:01:20|12610.9|12490.9|12626.52|12506.52|12626.52|12506.52|12610.9|12490.9|10
1624503690000|2021-06-24 03:01:30|12626.92|12506.92|12636.15|12516.15|12636.15|12516.15|12626.69|12506.69|10
1624503700000|2021-06-24 03:01:40|12636.69|12516.69|12645.25|12525.25|12645.25|12525.25|12636.69|12516.69|10
1624503710000|2021-06-24 03:01:50|12644.49|12524.49|12639.41|12519.41|12644.49|12524.49|12639.41|12519.41|10
1624503720000|2021-06-24 03:02:00|12639.24|12519.24|12640.62|12520.62|12640.62|12520.62|12637.54|12517.54|10
1624503730000|2021-06-24 03:02:10|12645.57|12525.57|12657.27|12537.27|12657.27|12537.27|12645.57|12525.57|9
1624503740000|2021-06-24 03:02:20|12659.64|12539.64|12674.3|12554.3|12674.3|12554.3|12659.64|12539.64|10
1624503750000|2021-06-24 03:02:30|12674.73|12554.73|12681.42|12561.42|12681.42|12561.42|12674.73|12554.73|10
1624503760000|2021-06-24 03:02:40|12683.17|12563.17|12688.45|12568.45|12688.6|12568.6|12683.17|12563.17|10
1624503770000|2021-06-24 03:02:50|12689.91|12569.91|12685.59|12565.59|12689.91|12569.91|12685.59|12565.59|10
1624503780000|2021-06-24 03:03:00|12685.4|12565.4|12685.72|12565.72|12686.36|12566.36|12684.9|12564.9|9
1624503790000|2021-06-24 03:03:10|12686.37|12566.37|12684.11|12564.11|12686.37|12566.37|12684.08|12564.08|10
1624503800000|2021-06-24 03:03:20|12684.55|12564.55|12683.88|12563.88|12684.82|12564.82|12683.88|12563.88|9
1624503810000|2021-06-24 03:03:30|12684.33|12564.33|12689.63|12569.63|12689.63|12569.63|12684.33|12564.33|10
1624503820000|2021-06-24 03:03:40|12690.01|12570.01|12690.25|12570.25|12691.21|12571.21|12690.01|12570.01|9
1624503830000|2021-06-24 03:03:50|12691.01|12571.01|12691.51|12571.51|12691.9|12571.9|12691.01|12571.01|10
1624503840000|2021-06-24 03:04:00|12691.45|12571.45|12691.22|12571.22|12692.58|12572.58|12691.22|12571.22|10
1624503850000|2021-06-24 03:04:10|12691.21|12571.21|12687.01|12567.01|12691.21|12571.21|12687.01|12567.01|10
1624503860000|2021-06-24 03:04:20|12686.15|12566.15|12685.3|12565.3|12686.15|12566.15|12684.53|12564.53|10
1624503870000|2021-06-24 03:04:30|12685|12565|12679.98|12559.98|12685|12565|12679.98|12559.98|10
1624503880000|2021-06-24 03:04:40|12679.89|12559.89|12674.74|12554.74|12679.89|12559.89|12674.74|12554.74|10
1624503890000|2021-06-24 03:04:50|12674.84|12554.84|12674.87|12554.87|12675.72|12555.72|12674.44|12554.44|9
1624503900000|2021-06-24 03:05:00|12675.16|12555.16|12677.06|12557.06|12677.33|12557.33|12675.16|12555.16|10
1624503910000|2021-06-24 03:05:10|12677.23|12557.23|12674.99|12554.99|12677.23|12557.23|12674.74|12554.74|10
1624503920000|2021-06-24 03:05:20|12674.83|12554.83|12673.61|12553.61|12676.47|12556.47|12673.61|12553.61|10
1624503930000|2021-06-24 03:05:30|12672.82|12552.82|12673.27|12553.27|12673.85|12553.85|12672.46|12552.46|8
1624503940000|2021-06-24 03:05:40|12673.44|12553.44|12672.17|12552.17|12673.52|12553.52|12672.17|12552.17|10
1624503950000|2021-06-24 03:05:50|12673.18|12553.18|12674.81|12554.81|12674.81|12554.81|12673.18|12553.18|10
1624503960000|2021-06-24 03:06:00|12674.86|12554.86|12673.72|12553.72|12674.86|12554.86|12673.67|12553.67|9
1624503970000|2021-06-24 03:06:10|12673.48|12553.48|12673.93|12553.93|12674.08|12554.08|12673.48|12553.48|9
1624503980000|2021-06-24 03:06:20|12674.11|12554.11|12675.1|12555.1|12675.1|12555.1|12673.25|12553.25|9
1624503990000|2021-06-24 03:06:30|12673.64|12553.64|12673.65|12553.65|12673.65|12553.65|12672.9|12552.9|9
1624504000000|2021-06-24 03:06:40|12673.47|12553.47|12677.33|12557.33|12677.33|12557.33|12673.47|12553.47|10
1624504010000|2021-06-24 03:06:50|12677.48|12557.48|12679.57|12559.57|12679.57|12559.57|12677.48|12557.48|10
1624504020000|2021-06-24 03:07:00|12679.81|12559.81|12680.45|12560.45|12681.06|12561.06|12679.81|12559.81|10
1624504030000|2021-06-24 03:07:10|12680.17|12560.17|12678.55|12558.55|12680.17|12560.17|12678.55|12558.55|9
1624504040000|2021-06-24 03:07:20|12678.18|12558.18|12678.37|12558.37|12678.46|12558.46|12677.31|12557.31|10
1624504050000|2021-06-24 03:07:30|12678.56|12558.56|12678.52|12558.52|12679.1|12559.1|12678.52|12558.52|10
1624504060000|2021-06-24 03:07:40|12678.94|12558.94|12678.6|12558.6|12679.55|12559.55|12678.6|12558.6|9
1624504070000|2021-06-24 03:07:50|12679.06|12559.06|12675.6|12555.6|12679.06|12559.06|12675.6|12555.6|10
1624504080000|2021-06-24 03:08:00|12675.19|12555.19|12671.56|12551.56|12675.19|12555.19|12671.56|12551.56|10
1624504090000|2021-06-24 03:08:10|12671.55|12551.55|12668.51|12548.51|12671.55|12551.55|12668.51|12548.51|10
1624504100000|2021-06-24 03:08:20|12668.45|12548.45|12663.35|12543.35|12668.45|12548.45|12663.23|12543.23|10
1624504110000|2021-06-24 03:08:30|12663.97|12543.97|12664.44|12544.44|12664.62|12544.62|12663.97|12543.97|9
1624504120000|2021-06-24 03:08:40|12664.12|12544.12|12663.41|12543.41|12664.12|12544.12|12663.01|12543.01|10
1624504130000|2021-06-24 03:08:50|12663.16|12543.16|12661.42|12541.42|12663.17|12543.17|12661.02|12541.02|10
1624504140000|2021-06-24 03:09:00|12661.46|12541.46|12669.04|12549.04|12669.04|12549.04|12661.13|12541.13|10
1624504150000|2021-06-24 03:09:10|12670.62|12550.62|12675.05|12555.05|12675.4|12555.4|12670.62|12550.62|9
1624504160000|2021-06-24 03:09:20|12675.14|12555.14|12675.73|12555.73|12675.85|12555.85|12674.73|12554.73|10
1624504170000|2021-06-24 03:09:30|12675.99|12555.99|12677.7|12557.7|12677.7|12557.7|12675.99|12555.99|10
1624504180000|2021-06-24 03:09:40|12678.84|12558.84|12685.63|12565.63|12685.63|12565.63|12678.84|12558.84|10
1624504190000|2021-06-24 03:09:50|12685.12|12565.12|12687.73|12567.73|12688.29|12568.29|12685.12|12565.12|9
1624504200000|2021-06-24 03:10:00|12688.08|12568.08|12690.21|12570.21|12690.25|12570.25|12688.08|12568.08|9
1624504210000|2021-06-24 03:10:10|12690.22|12570.22|12689.66|12569.66|12690.22|12570.22|12689.18|12569.18|10
1624504220000|2021-06-24 03:10:20|12688.14|12568.14|12685.44|12565.44|12689.45|12569.45|12685.44|12565.44|9
1624504230000|2021-06-24 03:10:30|12685.08|12565.08|12679.03|12559.03|12685.08|12565.08|12679.03|12559.03|10
1624504240000|2021-06-24 03:10:40|12678.13|12558.13|12678.43|12558.43|12678.43|12558.43|12676.27|12556.27|10
1624504250000|2021-06-24 03:10:50|12678.24|12558.24|12677.95|12557.95|12678.5|12558.5|12677.36|12557.36|10
1624504260000|2021-06-24 03:11:00|12677.87|12557.87|12677.99|12557.99|12678.08|12558.08|12677.26|12557.26|10
1624504270000|2021-06-24 03:11:10|12677.73|12557.73|12679.71|12559.71|12679.71|12559.71|12677.73|12557.73|10
1624504280000|2021-06-24 03:11:20|12679.7|12559.7|12680.9|12560.9|12680.9|12560.9|12679.7|12559.7|10
1624504290000|2021-06-24 03:11:30|12680.82|12560.82|12681.73|12561.73|12681.73|12561.73|12680.63|12560.63|10
1624504300000|2021-06-24 03:11:40|12680.92|12560.92|12679.71|12559.71|12680.92|12560.92|12679.67|12559.67|9
1624504310000|2021-06-24 03:11:50|12680.2|12560.2|12678.59|12558.59|12680.2|12560.2|12678.59|12558.59|10
1624504320000|2021-06-24 03:12:00|12678.48|12558.48|12679.33|12559.33|12679.33|12559.33|12678.48|12558.48|9
1624504330000|2021-06-24 03:12:10|12679.31|12559.31|12679.1|12559.1|12679.45|12559.45|12679.1|12559.1|10
1624504340000|2021-06-24 03:12:20|12679.12|12559.12|12675.82|12555.82|12679.12|12559.12|12675.82|12555.82|10
1624504350000|2021-06-24 03:12:30|12675.68|12555.68|12673.38|12553.38|12675.68|12555.68|12673.38|12553.38|8
1624504360000|2021-06-24 03:12:40|12673.04|12553.04|12671.09|12551.09|12673.04|12553.04|12671.09|12551.09|8
1624504370000|2021-06-24 03:12:50|12671.36|12551.36|12670.38|12550.38|12671.36|12551.36|12670.38|12550.38|7
1624504380000|2021-06-24 03:13:00|12670.36|12550.36|12670.06|12550.06|12670.36|12550.36|12669.11|12549.11|8
1624504390000|2021-06-24 03:13:10|12669.96|12549.96|12671.56|12551.56|12671.56|12551.56|12669.41|12549.41|10
1624504400000|2021-06-24 03:13:20|12672.41|12552.41|12674.65|12554.65|12674.75|12554.75|12672.41|12552.41|10
1624504410000|2021-06-24 03:13:30|12674.54|12554.54|12678.47|12558.47|12678.47|12558.47|12674.41|12554.41|9
1624504420000|2021-06-24 03:13:40|12678.92|12558.92|12686.8|12566.8|12686.8|12566.8|12678.92|12558.92|10
1624504430000|2021-06-24 03:13:50|12689.12|12569.12|12694.2|12574.2|12694.59|12574.59|12689.12|12569.12|10
1624504440000|2021-06-24 03:14:00|12694.13|12574.13|12700.31|12580.31|12700.33|12580.33|12694.13|12574.13|10
1624504450000|2021-06-24 03:14:10|12701.2|12581.2|12706.78|12586.78|12707.16|12587.16|12701.04|12581.04|10
1624504460000|2021-06-24 03:14:20|12706.72|12586.72|12702.78|12582.78|12706.72|12586.72|12702.78|12582.78|9
1624504470000|2021-06-24 03:14:30|12701.49|12581.49|12699.98|12579.98|12701.49|12581.49|12699.82|12579.82|10
1624504480000|2021-06-24 03:14:40|12699.95|12579.95|12699.48|12579.48|12700.08|12580.08|12699.23|12579.23|9
1624504490000|2021-06-24 03:14:50|12699.72|12579.72|12706.96|12586.96|12706.96|12586.96|12699.72|12579.72|10
1624504500000|2021-06-24 03:15:00|12706.62|12586.62|12704.86|12584.86|12707.09|12587.09|12704.86|12584.86|10
1624504510000|2021-06-24 03:15:10|12704.85|12584.85|12700.81|12580.81|12705.78|12585.78|12700.45|12580.45|10
1624504520000|2021-06-24 03:15:20|12700.74|12580.74|12697.17|12577.17|12701.34|12581.34|12697.05|12577.05|10
1624504530000|2021-06-24 03:15:30|12694.83|12574.83|12692.61|12572.61|12694.83|12574.83|12692.61|12572.61|10
1624504540000|2021-06-24 03:15:40|12692.21|12572.21|12692.57|12572.57|12693.04|12573.04|12692.12|12572.12|8
1624504550000|2021-06-24 03:15:50|12692.55|12572.55|12688.45|12568.45|12692.93|12572.93|12688.45|12568.45|10
1624504560000|2021-06-24 03:16:00|12689.68|12569.68|12689.53|12569.53|12690.61|12570.61|12689.53|12569.53|10
1624504570000|2021-06-24 03:16:10|12689.57|12569.57|12687.94|12567.94|12689.57|12569.57|12687.65|12567.65|8
1624504580000|2021-06-24 03:16:20|12688.24|12568.24|12689.11|12569.11|12689.11|12569.11|12688.24|12568.24|8
1624504590000|2021-06-24 03:16:30|12688.71|12568.71|12688.31|12568.31|12689.17|12569.17|12687.98|12567.98|9
1624504600000|2021-06-24 03:16:40|12688.33|12568.33|12688.46|12568.46|12688.89|12568.89|12688.12|12568.12|9
1624504610000|2021-06-24 03:16:50|12688.42|12568.42|12687.68|12567.68|12688.73|12568.73|12687.68|12567.68|9
1624504620000|2021-06-24 03:17:00|12688.91|12568.91|12689.4|12569.4|12689.41|12569.41|12688.23|12568.23|10
1624504630000|2021-06-24 03:17:10|12688.74|12568.74|12688.35|12568.35|12688.74|12568.74|12687.79|12567.79|10
1624504640000|2021-06-24 03:17:20|12688.34|12568.34|12689.27|12569.27|12689.51|12569.51|12688.34|12568.34|10
1624504650000|2021-06-24 03:17:30|12689.41|12569.41|12690.71|12570.71|12690.81|12570.81|12689.41|12569.41|9
1624504660000|2021-06-24 03:17:40|12690.65|12570.65|12690.04|12570.04|12690.65|12570.65|12689.99|12569.99|9
1624504670000|2021-06-24 03:17:50|12689.76|12569.76|12689.7|12569.7|12690.36|12570.36|12689.7|12569.7|9
1624504680000|2021-06-24 03:18:00|12689.81|12569.81|12689.49|12569.49|12689.81|12569.81|12689.49|12569.49|9
1624504690000|2021-06-24 03:18:10|12689.35|12569.35|12687.75|12567.75|12689.35|12569.35|12687.75|12567.75|8
1624504700000|2021-06-24 03:18:20|12686.84|12566.84|12683.56|12563.56|12686.84|12566.84|12683.56|12563.56|10
1624504710000|2021-06-24 03:18:30|12683.53|12563.53|12678.4|12558.4|12683.53|12563.53|12678.4|12558.4|9
1624504720000|2021-06-24 03:18:40|12678.2|12558.2|12673.99|12553.99|12678.2|12558.2|12673.99|12553.99|9
1624504730000|2021-06-24 03:18:50|12673.97|12553.97|12673.9|12553.9|12673.97|12553.97|12672.32|12552.32|10
1624504740000|2021-06-24 03:19:00|12673.85|12553.85|12677.59|12557.59|12677.59|12557.59|12673.54|12553.54|10
1624504750000|2021-06-24 03:19:10|12678.87|12558.87|12683.62|12563.62|12683.62|12563.62|12678.87|12558.87|10
1624504760000|2021-06-24 03:19:20|12683.9|12563.9|12687.72|12567.72|12687.72|12567.72|12683.9|12563.9|10
1624504770000|2021-06-24 03:19:30|12687.79|12567.79|12690.12|12570.12|12690.45|12570.45|12687.79|12567.79|10
1624504780000|2021-06-24 03:19:40|12690.33|12570.33|12690.83|12570.83|12690.83|12570.83|12689.88|12569.88|8
1624504790000|2021-06-24 03:19:50|12690.9|12570.9|12696.45|12576.45|12696.45|12576.45|12690.9|12570.9|10
1624504800000|2021-06-24 03:20:00|12697.94|12577.94|12701.16|12581.16|12701.2|12581.2|12697.94|12577.94|9
1624504810000|2021-06-24 03:20:10|12701.89|12581.89|12702.55|12582.55|12702.84|12582.84|12701.89|12581.89|8
1624504820000|2021-06-24 03:20:20|12702.49|12582.49|12701.84|12581.84|12702.65|12582.65|12701.57|12581.57|8
1624504830000|2021-06-24 03:20:30|12701.36|12581.36|12699.98|12579.98|12701.83|12581.83|12699.98|12579.98|10
1624504840000|2021-06-24 03:20:40|12699.59|12579.59|12697.55|12577.55|12699.59|12579.59|12697.55|12577.55|8
1624504850000|2021-06-24 03:20:50|12697.52|12577.52|12691.56|12571.56|12697.52|12577.52|12691.56|12571.56|9
1624504860000|2021-06-24 03:21:00|12690.43|12570.43|12688.3|12568.3|12690.43|12570.43|12688.3|12568.3|9
1624504870000|2021-06-24 03:21:10|12687.89|12567.89|12683.53|12563.53|12687.89|12567.89|12683.52|12563.52|10
1624504880000|2021-06-24 03:21:20|12683.42|12563.42|12683|12563|12683.42|12563.42|12681.96|12561.96|10
1624504890000|2021-06-24 03:21:30|12683.01|12563.01|12682.6|12562.6|12683.06|12563.06|12682.46|12562.46|10
1624504900000|2021-06-24 03:21:40|12680.56|12560.56|12682.13|12562.13|12682.13|12562.13|12680.01|12560.01|10
1624504910000|2021-06-24 03:21:50|12683.7|12563.7|12689.64|12569.64|12689.64|12569.64|12683.7|12563.7|10
1624504920000|2021-06-24 03:22:00|12689.79|12569.79|12694.65|12574.65|12694.65|12574.65|12689.79|12569.79|10
1624504930000|2021-06-24 03:22:10|12695.14|12575.14|12694.08|12574.08|12696.65|12576.65|12694.08|12574.08|10
1624504940000|2021-06-24 03:22:20|12694.83|12574.83|12699.81|12579.81|12699.81|12579.81|12694.83|12574.83|10
1624504950000|2021-06-24 03:22:30|12700.36|12580.36|12699.83|12579.83|12700.92|12580.92|12699.44|12579.44|9
1624504960000|2021-06-24 03:22:40|12700.19|12580.19|12700.05|12580.05|12700.77|12580.77|12699.82|12579.82|10
1624504970000|2021-06-24 03:22:50|12700.1|12580.1|12701.26|12581.26|12702.34|12582.34|12700.1|12580.1|10
1624504980000|2021-06-24 03:23:00|12701.14|12581.14|12700.54|12580.54|12701.23|12581.23|12700.54|12580.54|9
1624504990000|2021-06-24 03:23:10|12700.96|12580.96|12698.19|12578.19|12700.96|12580.96|12698.01|12578.01|8
1624505000000|2021-06-24 03:23:20|12698.6|12578.6|12697.43|12577.43|12698.98|12578.98|12697.05|12577.05|10
1624505010000|2021-06-24 03:23:30|12697.36|12577.36|12697.57|12577.57|12697.79|12577.79|12697.1|12577.1|10
1624505020000|2021-06-24 03:23:40|12697.52|12577.52|12693.34|12573.34|12697.52|12577.52|12693.05|12573.05|10
1624505030000|2021-06-24 03:23:50|12694.73|12574.73|12698.01|12578.01|12698.09|12578.09|12694.73|12574.73|10
1624505040000|2021-06-24 03:24:00|12698.37|12578.37|12705.37|12585.37|12705.37|12585.37|12698.37|12578.37|10
1624505050000|2021-06-24 03:24:10|12705.44|12585.44|12711.4|12591.4|12711.4|12591.4|12705.44|12585.44|9
1624505060000|2021-06-24 03:24:20|12710.78|12590.78|12713.81|12593.81|12713.81|12593.81|12710.78|12590.78|10
1624505070000|2021-06-24 03:24:30|12713.85|12593.85|12719.76|12599.76|12719.76|12599.76|12713.85|12593.85|10
1624505080000|2021-06-24 03:24:40|12720.28|12600.28|12725.58|12605.58|12725.58|12605.58|12720.28|12600.28|10
1624505090000|2021-06-24 03:24:50|12725.76|12605.76|12726.48|12606.48|12727.15|12607.15|12725.01|12605.01|9
1624505100000|2021-06-24 03:25:00|12726.92|12606.92|12726.77|12606.77|12728.13|12608.13|12726.77|12606.77|9
1624505110000|2021-06-24 03:25:10|12727.29|12607.29|12727.36|12607.36|12727.36|12607.36|12726.61|12606.61|10
1624505120000|2021-06-24 03:25:20|12727.42|12607.42|12728.18|12608.18|12728.18|12608.18|12727.4|12607.4|9
1624505130000|2021-06-24 03:25:30|12728.39|12608.39|12730.86|12610.86|12730.86|12610.86|12728.39|12608.39|10
1624505140000|2021-06-24 03:25:40|12730.89|12610.89|12732.12|12612.12|12732.12|12612.12|12730.62|12610.62|10
1624505150000|2021-06-24 03:25:50|12731.47|12611.47|12731.4|12611.4|12732.93|12612.93|12731.4|12611.4|10
1624505160000|2021-06-24 03:26:00|12731.5|12611.5|12732.36|12612.36|12732.36|12612.36|12731.17|12611.17|9
1624505170000|2021-06-24 03:26:10|12732.37|12612.37|12731.41|12611.41|12732.37|12612.37|12731.05|12611.05|10
1624505180000|2021-06-24 03:26:20|12730.88|12610.88|12727.41|12607.41|12730.88|12610.88|12727.41|12607.41|9
1624505190000|2021-06-24 03:26:30|12726.1|12606.1|12723.08|12603.08|12726.1|12606.1|12722.4|12602.4|10
1624505200000|2021-06-24 03:26:40|12721.78|12601.78|12720.15|12600.15|12721.78|12601.78|12720.15|12600.15|9
1624505210000|2021-06-24 03:26:50|12720.22|12600.22|12719.57|12599.57|12720.23|12600.23|12719.57|12599.57|8
1624505220000|2021-06-24 03:27:00|12719.15|12599.15|12719.02|12599.02|12719.15|12599.15|12718.3|12598.3|10
1624505230000|2021-06-24 03:27:10|12718.59|12598.59|12718.36|12598.36|12719.01|12599.01|12718.33|12598.33|10
1624505240000|2021-06-24 03:27:20|12718.69|12598.69|12716.32|12596.32|12719.12|12599.12|12716.2|12596.2|10
1624505250000|2021-06-24 03:27:30|12716.5|12596.5|12719.81|12599.81|12719.81|12599.81|12716.42|12596.42|10
1624505260000|2021-06-24 03:27:40|12720.45|12600.45|12720.86|12600.86|12721.2|12601.2|12720.12|12600.12|10
1624505270000|2021-06-24 03:27:50|12720.82|12600.82|12722.57|12602.57|12722.57|12602.57|12720.65|12600.65|10
1624505280000|2021-06-24 03:28:00|12722.61|12602.61|12726.62|12606.62|12726.62|12606.62|12722.57|12602.57|10
1624505290000|2021-06-24 03:28:10|12727.04|12607.04|12733.78|12613.78|12733.78|12613.78|12727.04|12607.04|10
1624505300000|2021-06-24 03:28:20|12734.63|12614.63|12740.8|12620.8|12740.8|12620.8|12734.63|12614.63|10
1624505310000|2021-06-24 03:28:30|12742.22|12622.22|12746.85|12626.85|12747.07|12627.07|12742.22|12622.22|10
1624505320000|2021-06-24 03:28:40|12746|12626|12746.54|12626.54|12746.95|12626.95|12746|12626|10
1624505330000|2021-06-24 03:28:50|12746.62|12626.62|12747.67|12627.67|12747.67|12627.67|12745.43|12625.43|10
1624505340000|2021-06-24 03:29:00|12747.65|12627.65|12745.73|12625.73|12747.65|12627.65|12745.73|12625.73|9
1624505350000|2021-06-24 03:29:10|12745.5|12625.5|12746.33|12626.33|12746.33|12626.33|12745.43|12625.43|9
1624505360000|2021-06-24 03:29:20|12746.11|12626.11|12747.73|12627.73|12747.73|12627.73|12746.11|12626.11|10
1624505370000|2021-06-24 03:29:30|12748.05|12628.05|12754.51|12634.51|12754.51|12634.51|12748.05|12628.05|10
1624505380000|2021-06-24 03:29:40|12754.93|12634.93|12754.97|12634.97|12754.97|12634.97|12754.37|12634.37|10
1624505390000|2021-06-24 03:29:50|12754.43|12634.43|12755.54|12635.54|12755.54|12635.54|12754.33|12634.33|10
1624505400000|2021-06-24 03:30:00|12755.33|12635.33|12759.44|12639.44|12759.44|12639.44|12755.33|12635.33|10
1624505410000|2021-06-24 03:30:10|12759.89|12639.89|12761.2|12641.2|12761.27|12641.27|12759.89|12639.89|9
1624505420000|2021-06-24 03:30:20|12761.17|12641.17|12763.34|12643.34|12764.04|12644.04|12761.17|12641.17|10
1624505430000|2021-06-24 03:30:30|12763.89|12643.89|12804.07|12684.07|12804.07|12684.07|12763.89|12643.89|10
1624505440000|2021-06-24 03:30:40|12805.94|12685.94|12815.8|12695.8|12815.8|12695.8|12805.94|12685.94|10
1624505450000|2021-06-24 03:30:50|12816.33|12696.33|12812.93|12692.93|12817.98|12697.98|12812.93|12692.93|10
1624505460000|2021-06-24 03:31:00|12812.34|12692.34|12809.82|12689.82|12812.65|12692.65|12809.82|12689.82|10
1624505470000|2021-06-24 03:31:10|12809.33|12689.33|12798.59|12678.59|12809.33|12689.33|12798.59|12678.59|10
1624505480000|2021-06-24 03:31:20|12798.45|12678.45|12795.26|12675.26|12798.45|12678.45|12795.26|12675.26|10
1624505490000|2021-06-24 03:31:30|12795.45|12675.45|12795.51|12675.51|12795.51|12675.51|12794.79|12674.79|9
1624505500000|2021-06-24 03:31:40|12794.93|12674.93|12795.4|12675.4|12795.53|12675.53|12794.73|12674.73|10
1624505510000|2021-06-24 03:31:50|12795.02|12675.02|12798.39|12678.39|12798.39|12678.39|12795.02|12675.02|10
1624505520000|2021-06-24 03:32:00|12798.96|12678.96|12801.36|12681.36|12801.36|12681.36|12798.96|12678.96|10
1624505530000|2021-06-24 03:32:10|12801.93|12681.93|12802.87|12682.87|12804.97|12684.97|12801.93|12681.93|10
1624505540000|2021-06-24 03:32:20|12804.57|12684.57|12803.58|12683.58|12805.35|12685.35|12803.56|12683.56|10
1624505550000|2021-06-24 03:32:30|12803.45|12683.45|12802.68|12682.68|12803.45|12683.45|12802.68|12682.68|10
1624505560000|2021-06-24 03:32:40|12802.66|12682.66|12802.44|12682.44|12803.1|12683.1|12802.23|12682.23|10
1624505570000|2021-06-24 03:32:50|12802.31|12682.31|12799.86|12679.86|12802.31|12682.31|12799.86|12679.86|9
1624505580000|2021-06-24 03:33:00|12799.88|12679.88|12803.13|12683.13|12803.13|12683.13|12799.88|12679.88|10
1624505590000|2021-06-24 03:33:10|12804.39|12684.39|12812.02|12692.02|12812.34|12692.34|12804.39|12684.39|10
1624505600000|2021-06-24 03:33:20|12811.71|12691.71|12818.95|12698.95|12818.95|12698.95|12811.71|12691.71|10
1624505610000|2021-06-24 03:33:30|12820.03|12700.03|12821.09|12701.09|12821.1|12701.1|12819.16|12699.16|10
1624505620000|2021-06-24 03:33:40|12821.82|12701.82|12822.37|12702.37|12822.41|12702.41|12821.55|12701.55|7
1624505630000|2021-06-24 03:33:50|12826.03|12706.03|12826.86|12706.86|12826.99|12706.99|12825.91|12705.91|10
1624505640000|2021-06-24 03:34:00|12826.99|12706.99|12828|12708|12828.03|12708.03|12826.92|12706.92|9
1624505650000|2021-06-24 03:34:10|12828.13|12708.13|12831.36|12711.36|12831.36|12711.36|12828.13|12708.13|10
1624505660000|2021-06-24 03:34:20|12831.56|12711.56|12829.53|12709.53|12832.14|12712.14|12829.53|12709.53|9
1624505670000|2021-06-24 03:34:30|12829.82|12709.82|12832.36|12712.36|12832.36|12712.36|12829.51|12709.51|10
1624505680000|2021-06-24 03:34:40|12832.58|12712.58|12840.32|12720.32|12840.32|12720.32|12832.58|12712.58|10
1624505690000|2021-06-24 03:34:50|12840.76|12720.76|12845.97|12725.97|12847.02|12727.02|12840.76|12720.76|10
1624505700000|2021-06-24 03:35:00|12846.26|12726.26|12844.59|12724.59|12846.67|12726.67|12844.06|12724.06|10
1624505710000|2021-06-24 03:35:10|12844.71|12724.71|12842.53|12722.53|12844.71|12724.71|12842.53|12722.53|10
1624505720000|2021-06-24 03:35:20|12842.98|12722.98|12840.61|12720.61|12843.03|12723.03|12840.44|12720.44|10
1624505730000|2021-06-24 03:35:30|12840.91|12720.91|12839.67|12719.67|12840.91|12720.91|12839.53|12719.53|9
1624505740000|2021-06-24 03:35:40|12839.63|12719.63|12838.82|12718.82|12840.83|12720.83|12838.82|12718.82|10
1624505750000|2021-06-24 03:35:50|12838.77|12718.77|12840.13|12720.13|12840.13|12720.13|12838.53|12718.53|9
1624505760000|2021-06-24 03:36:00|12840.22|12720.22|12845.02|12725.02|12845.02|12725.02|12839.31|12719.31|10
1624505770000|2021-06-24 03:36:10|12844.87|12724.87|12844.64|12724.64|12846.09|12726.09|12844.39|12724.39|10
1624505780000|2021-06-24 03:36:20|12844.87|12724.87|12840.19|12720.19|12844.87|12724.87|12840.19|12720.19|10
1624505790000|2021-06-24 03:36:30|12840.15|12720.15|12840.21|12720.21|12841.66|12721.66|12840.15|12720.15|9
1624505800000|2021-06-24 03:36:40|12839.99|12719.99|12838.38|12718.38|12839.99|12719.99|12838.25|12718.25|10
1624505810000|2021-06-24 03:36:50|12837.91|12717.91|12834.99|12714.99|12837.91|12717.91|12834.99|12714.99|10
1624505820000|2021-06-24 03:37:00|12833.86|12713.86|12832.84|12712.84|12833.86|12713.86|12832.64|12712.64|9
1624505830000|2021-06-24 03:37:10|12833.26|12713.26|12833.42|12713.42|12834.88|12714.88|12833.26|12713.26|10
1624505840000|2021-06-24 03:37:20|12833.56|12713.56|12831.79|12711.79|12833.56|12713.56|12831.63|12711.63|9
1624505850000|2021-06-24 03:37:30|12831.61|12711.61|12832.02|12712.02|12832.12|12712.12|12831.44|12711.44|10
1624505860000|2021-06-24 03:37:40|12831.19|12711.19|12829.62|12709.62|12831.45|12711.45|12829.62|12709.62|10
1624505870000|2021-06-24 03:37:50|12829.28|12709.28|12827.14|12707.14|12829.28|12709.28|12827.13|12707.13|10
1624505880000|2021-06-24 03:38:00|12826.91|12706.91|12827.66|12707.66|12827.66|12707.66|12826.91|12706.91|10
1624505890000|2021-06-24 03:38:10|12827.68|12707.68|12828.69|12708.69|12828.89|12708.89|12827.68|12707.68|10
1624505900000|2021-06-24 03:38:20|12828.95|12708.95|12829.18|12709.18|12829.9|12709.9|12828.95|12708.95|9
1624505910000|2021-06-24 03:38:30|12829.12|12709.12|12826.48|12706.48|12829.19|12709.19|12826.48|12706.48|10
1624505920000|2021-06-24 03:38:40|12826.47|12706.47|12824.32|12704.32|12826.47|12706.47|12824.32|12704.32|9
1624505930000|2021-06-24 03:38:50|12824.29|12704.29|12820.09|12700.09|12824.29|12704.29|12820.09|12700.09|10
1624505940000|2021-06-24 03:39:00|12820.01|12700.01|12819.63|12699.63|12820.01|12700.01|12819.04|12699.04|10
1624505950000|2021-06-24 03:39:10|12819.35|12699.35|12819.71|12699.71|12820.35|12700.35|12818.88|12698.88|10
1624505960000|2021-06-24 03:39:20|12819.61|12699.61|12817.28|12697.28|12819.61|12699.61|12817.28|12697.28|10
1624505970000|2021-06-24 03:39:30|12816.94|12696.94|12818.95|12698.95|12818.95|12698.95|12815.72|12695.72|10
1624505980000|2021-06-24 03:39:40|12816.23|12696.23|12814.44|12694.44|12817.13|12697.13|12814.44|12694.44|9
1624505990000|2021-06-24 03:39:50|12814.35|12694.35|12811.49|12691.49|12814.35|12694.35|12811.49|12691.49|10
1624506000000|2021-06-24 03:40:00|12811.46|12691.46|12811.74|12691.74|12813.3|12693.3|12811.46|12691.46|10
1624506010000|2021-06-24 03:40:10|12811.57|12691.57|12812.12|12692.12|12812.28|12692.28|12811.25|12691.25|10
1624506020000|2021-06-24 03:40:20|12811.68|12691.68|12808.43|12688.43|12811.68|12691.68|12808.43|12688.43|10
1624506030000|2021-06-24 03:40:30|12808.44|12688.44|12806.24|12686.24|12808.47|12688.47|12806.24|12686.24|10
1624506040000|2021-06-24 03:40:40|12805.84|12685.84|12803.57|12683.57|12805.84|12685.84|12803.57|12683.57|8
1624506050000|2021-06-24 03:40:50|12802.88|12682.88|12801.16|12681.16|12802.88|12682.88|12800.65|12680.65|10
1624506060000|2021-06-24 03:41:00|12800.98|12680.98|12798.82|12678.82|12800.98|12680.98|12798.82|12678.82|9
1624506070000|2021-06-24 03:41:10|12798.48|12678.48|12795.43|12675.43|12798.48|12678.48|12795.43|12675.43|10
1624506080000|2021-06-24 03:41:20|12795.32|12675.32|12790.02|12670.02|12795.5|12675.5|12790.02|12670.02|10
1624506090000|2021-06-24 03:41:30|12789.93|12669.93|12789.95|12669.95|12790.33|12670.33|12789.68|12669.68|10
1624506100000|2021-06-24 03:41:40|12789.87|12669.87|12790.28|12670.28|12790.28|12670.28|12789.72|12669.72|10
1624506110000|2021-06-24 03:41:50|12790.35|12670.35|12788.12|12668.12|12791.78|12671.78|12788.12|12668.12|10
1624506120000|2021-06-24 03:42:00|12787.04|12667.04|12782.61|12662.61|12787.04|12667.04|12782.54|12662.54|10
1624506130000|2021-06-24 03:42:10|12782.64|12662.64|12778.53|12658.53|12782.64|12662.64|12778.26|12658.26|10
1624506140000|2021-06-24 03:42:20|12778.9|12658.9|12776.76|12656.76|12779.01|12659.01|12776.76|12656.76|10
1624506150000|2021-06-24 03:42:30|12776.26|12656.26|12770.22|12650.22|12776.26|12656.26|12770.22|12650.22|10
1624506160000|2021-06-24 03:42:40|12769.48|12649.48|12760.81|12640.81|12769.48|12649.48|12760.81|12640.81|9
1624506170000|2021-06-24 03:42:50|12760.44|12640.44|12750.68|12630.68|12760.67|12640.67|12750.68|12630.68|10
1624506180000|2021-06-24 03:43:00|12750.39|12630.39|12754.64|12634.64|12754.64|12634.64|12750.07|12630.07|10
1624506190000|2021-06-24 03:43:10|12754.52|12634.52|12752.38|12632.38|12754.55|12634.55|12752.38|12632.38|10
1624506200000|2021-06-24 03:43:20|12752.74|12632.74|12741.99|12621.99|12752.74|12632.74|12741.99|12621.99|10
1624506210000|2021-06-24 03:43:30|12741.03|12621.03|12730.08|12610.08|12741.03|12621.03|12730.08|12610.08|10
1624506220000|2021-06-24 03:43:40|12729.45|12609.45|12728.56|12608.56|12731.89|12611.89|12728.56|12608.56|10
1624506230000|2021-06-24 03:43:50|12728.13|12608.13|12725.48|12605.48|12728.13|12608.13|12725.48|12605.48|10
1624506240000|2021-06-24 03:44:00|12725.12|12605.12|12723.44|12603.44|12725.12|12605.12|12723.07|12603.07|10
1624506250000|2021-06-24 03:44:10|12723.08|12603.08|12720.07|12600.07|12723.1|12603.1|12720.07|12600.07|10
1624506260000|2021-06-24 03:44:20|12720.11|12600.11|12721.14|12601.14|12721.87|12601.87|12719.77|12599.77|10
1624506270000|2021-06-24 03:44:30|12721.26|12601.26|12717.56|12597.56|12721.66|12601.66|12717.56|12597.56|10
1624506280000|2021-06-24 03:44:40|12717.22|12597.22|12713.89|12593.89|12717.22|12597.22|12713.66|12593.66|10
1624506290000|2021-06-24 03:44:50|12713.4|12593.4|12715.88|12595.88|12715.88|12595.88|12713.4|12593.4|10
1624506300000|2021-06-24 03:45:00|12716.04|12596.04|12718.01|12598.01|12718.01|12598.01|12716.04|12596.04|10
1624506310000|2021-06-24 03:45:10|12718.15|12598.15|12720.28|12600.28|12720.28|12600.28|12718.15|12598.15|9
1624506320000|2021-06-24 03:45:20|12720.17|12600.17|12729.41|12609.41|12729.41|12609.41|12720.17|12600.17|10
1624506330000|2021-06-24 03:45:30|12729.85|12609.85|12732.54|12612.54|12732.54|12612.54|12729.85|12609.85|10
1624506340000|2021-06-24 03:45:40|12735.1|12615.1|12743.91|12623.91|12743.91|12623.91|12735.1|12615.1|10
1624506350000|2021-06-24 03:45:50|12744.48|12624.48|12753.31|12633.31|12753.31|12633.31|12744.47|12624.47|10
1624506360000|2021-06-24 03:46:00|12754.01|12634.01|12756.9|12636.9|12757.91|12637.91|12754.01|12634.01|10
1624506370000|2021-06-24 03:46:10|12756.39|12636.39|12745.41|12625.41|12756.39|12636.39|12745.41|12625.41|10
1624506380000|2021-06-24 03:46:20|12741.64|12621.64|12729.85|12609.85|12741.64|12621.64|12729.85|12609.85|10
1624506390000|2021-06-24 03:46:30|12727.48|12607.48|12710.41|12590.41|12727.48|12607.48|12710.41|12590.41|10
1624506400000|2021-06-24 03:46:40|12709.77|12589.77|12703.89|12583.89|12709.77|12589.77|12703.89|12583.89|10
1624506410000|2021-06-24 03:46:50|12703.3|12583.3|12693.98|12573.98|12703.3|12583.3|12693.98|12573.98|10
1624506420000|2021-06-24 03:47:00|12692.84|12572.84|12681.67|12561.67|12692.84|12572.84|12681.67|12561.67|10
1624506430000|2021-06-24 03:47:10|12681.06|12561.06|12675.86|12555.86|12681.06|12561.06|12675.67|12555.67|10
1624506440000|2021-06-24 03:47:20|12675.91|12555.91|12670.47|12550.47|12675.91|12555.91|12670.47|12550.47|10
1624506450000|2021-06-24 03:47:30|12670.69|12550.69|12670.64|12550.64|12672.16|12552.16|12670.64|12550.64|10
1624506460000|2021-06-24 03:47:40|12670.38|12550.38|12675.8|12555.8|12675.8|12555.8|12670.16|12550.16|10
1624506470000|2021-06-24 03:47:50|12675.85|12555.85|12674.29|12554.29|12676.11|12556.11|12674.29|12554.29|10
1624506480000|2021-06-24 03:48:00|12674.08|12554.08|12674.91|12554.91|12674.91|12554.91|12673|12553|10
1624506490000|2021-06-24 03:48:10|12674.09|12554.09|12676.7|12556.7|12676.7|12556.7|12674.09|12554.09|10
1624506500000|2021-06-24 03:48:20|12676.73|12556.73|12676.96|12556.96|12678.66|12558.66|12676.73|12556.73|10
1624506510000|2021-06-24 03:48:30|12676.86|12556.86|12672.45|12552.45|12676.86|12556.86|12672.45|12552.45|9
1624506520000|2021-06-24 03:48:40|12672.08|12552.08|12670.41|12550.41|12672.08|12552.08|12669.17|12549.17|10
1624506530000|2021-06-24 03:48:50|12670.04|12550.04|12670.03|12550.03|12671.08|12551.08|12669.97|12549.97|10
1624506540000|2021-06-24 03:49:00|12669.23|12549.23|12666.43|12546.43|12669.23|12549.23|12666.18|12546.18|10
1624506550000|2021-06-24 03:49:10|12666.76|12546.76|12665.69|12545.69|12666.76|12546.76|12665.44|12545.44|10
1624506560000|2021-06-24 03:49:20|12665.1|12545.1|12665.56|12545.56|12665.57|12545.57|12664.77|12544.77|10
1624506570000|2021-06-24 03:49:30|12665.15|12545.15|12666.11|12546.11|12666.14|12546.14|12664.8|12544.8|8
1624506580000|2021-06-24 03:49:40|12666.85|12546.85|12668.75|12548.75|12668.75|12548.75|12666.7|12546.7|9
1624506590000|2021-06-24 03:49:50|12668.97|12548.97|12673.74|12553.74|12673.74|12553.74|12668.97|12548.97|10
1624506600000|2021-06-24 03:50:00|12673.72|12553.72|12673.97|12553.97|12674.79|12554.79|12673.72|12553.72|10
1624506610000|2021-06-24 03:50:10|12673.67|12553.67|12673.82|12553.82|12673.82|12553.82|12672.83|12552.83|10
1624506620000|2021-06-24 03:50:20|12673.64|12553.64|12675.3|12555.3|12675.3|12555.3|12673.64|12553.64|9
1624506630000|2021-06-24 03:50:30|12675.78|12555.78|12675.77|12555.77|12675.81|12555.81|12674.97|12554.97|9
1624506640000|2021-06-24 03:50:40|12675.8|12555.8|12680.29|12560.29|12680.36|12560.36|12675.8|12555.8|10
1624506650000|2021-06-24 03:50:50|12681.13|12561.13|12681.88|12561.88|12681.88|12561.88|12680.84|12560.84|9
1624506660000|2021-06-24 03:51:00|12682.01|12562.01|12683.32|12563.32|12683.49|12563.49|12682.01|12562.01|10
1624506670000|2021-06-24 03:51:10|12682.72|12562.72|12686.35|12566.35|12686.35|12566.35|12682.22|12562.22|10
1624506680000|2021-06-24 03:51:20|12687.89|12567.89|12692.2|12572.2|12692.2|12572.2|12687.89|12567.89|10
1624506690000|2021-06-24 03:51:30|12693.21|12573.21|12696.5|12576.5|12696.5|12576.5|12693.21|12573.21|10
1624506700000|2021-06-24 03:51:40|12697.78|12577.78|12702.72|12582.72|12702.72|12582.72|12697.78|12577.78|10
1624506710000|2021-06-24 03:51:50|12703.08|12583.08|12708.23|12588.23|12708.23|12588.23|12703.08|12583.08|9
1624506720000|2021-06-24 03:52:00|12708.42|12588.42|12715.54|12595.54|12715.54|12595.54|12708.42|12588.42|10
1624506730000|2021-06-24 03:52:10|12715.97|12595.97|12718.17|12598.17|12718.17|12598.17|12715.97|12595.97|10
1624506740000|2021-06-24 03:52:20|12718.41|12598.41|12720.83|12600.83|12720.83|12600.83|12716.07|12596.07|10
1624506750000|2021-06-24 03:52:30|12720.35|12600.35|12720.17|12600.17|12720.35|12600.35|12718.38|12598.38|10
1624506760000|2021-06-24 03:52:40|12720.22|12600.22|12716.23|12596.23|12720.22|12600.22|12716.23|12596.23|10
1624506770000|2021-06-24 03:52:50|12717.67|12597.67|12715.06|12595.06|12717.67|12597.67|12712.76|12592.76|10
1624506780000|2021-06-24 03:53:00|12716.12|12596.12|12727.77|12607.77|12727.77|12607.77|12716.12|12596.12|10
1624506790000|2021-06-24 03:53:10|12728.37|12608.37|12730.88|12610.88|12730.88|12610.88|12728.37|12608.37|9
1624506800000|2021-06-24 03:53:20|12731.08|12611.08|12739|12619|12739|12619|12731.08|12611.08|10
1624506810000|2021-06-24 03:53:30|12739.97|12619.97|12737.32|12617.32|12740.55|12620.55|12737.32|12617.32|10
1624506820000|2021-06-24 03:53:40|12737.58|12617.58|12736.42|12616.42|12738.33|12618.33|12736.42|12616.42|10
1624506830000|2021-06-24 03:53:50|12735.58|12615.58|12730.2|12610.2|12735.58|12615.58|12730.2|12610.2|10
1624506840000|2021-06-24 03:54:00|12730.71|12610.71|12728.03|12608.03|12730.71|12610.71|12727.22|12607.22|10
1624506850000|2021-06-24 03:54:10|12729.58|12609.58|12729.77|12609.77|12730.82|12610.82|12729.58|12609.58|10
1624506860000|2021-06-24 03:54:20|12729.59|12609.59|12728.46|12608.46|12729.59|12609.59|12728.46|12608.46|10
1624506870000|2021-06-24 03:54:30|12727.66|12607.66|12729.32|12609.32|12729.32|12609.32|12727.36|12607.36|10
1624506880000|2021-06-24 03:54:40|12729.57|12609.57|12732.11|12612.11|12732.11|12612.11|12729.57|12609.57|10
1624506890000|2021-06-24 03:54:50|12732.41|12612.41|12735.52|12615.52|12736.07|12616.07|12732.41|12612.41|9
1624506900000|2021-06-24 03:55:00|12735.46|12615.46|12738.48|12618.48|12738.48|12618.48|12734.92|12614.92|10
1624506910000|2021-06-24 03:55:10|12738.64|12618.64|12741.08|12621.08|12741.08|12621.08|12738.64|12618.64|9
1624506920000|2021-06-24 03:55:20|12741.91|12621.91|12744.34|12624.34|12744.34|12624.34|12741.64|12621.64|10
1624506930000|2021-06-24 03:55:30|12745.91|12625.91|12751.15|12631.15|12751.15|12631.15|12745.91|12625.91|9
1624506940000|2021-06-24 03:55:40|12751.79|12631.79|12751.1|12631.1|12752.08|12632.08|12751.1|12631.1|9
1624506950000|2021-06-24 03:55:50|12752.11|12632.11|12753.19|12633.19|12753.19|12633.19|12751.38|12631.38|10
1624506960000|2021-06-24 03:56:00|12753.25|12633.25|12752.86|12632.86|12754.8|12634.8|12752.86|12632.86|10
1624506970000|2021-06-24 03:56:10|12752.83|12632.83|12756.97|12636.97|12757.02|12637.02|12752.83|12632.83|10
1624506980000|2021-06-24 03:56:20|12757.48|12637.48|12755.97|12635.97|12757.48|12637.48|12755.97|12635.97|10
1624506990000|2021-06-24 03:56:30|12755.52|12635.52|12752.5|12632.5|12755.52|12635.52|12752.5|12632.5|10
1624507000000|2021-06-24 03:56:40|12751.89|12631.89|12751.31|12631.31|12751.89|12631.89|12750.89|12630.89|10
1624507010000|2021-06-24 03:56:50|12751.57|12631.57|12752.09|12632.09|12752.15|12632.15|12751.5|12631.5|7
1624507020000|2021-06-24 03:57:00|12752.15|12632.15|12757.1|12637.1|12757.1|12637.1|12752.15|12632.15|7
1624507030000|2021-06-24 03:57:10|12757.08|12637.08|12758.23|12638.23|12758.65|12638.65|12757.08|12637.08|10
1624507040000|2021-06-24 03:57:20|12758.11|12638.11|12754.67|12634.67|12758.11|12638.11|12754.67|12634.67|9
1624507050000|2021-06-24 03:57:30|12753.94|12633.94|12753.64|12633.64|12753.94|12633.94|12752.94|12632.94|10
1624507060000|2021-06-24 03:57:40|12754.15|12634.15|12756.3|12636.3|12756.3|12636.3|12754.15|12634.15|10
1624507070000|2021-06-24 03:57:50|12756.41|12636.41|12759.9|12639.9|12759.9|12639.9|12756.41|12636.41|9
1624507080000|2021-06-24 03:58:00|12759.31|12639.31|12758.95|12638.95|12759.31|12639.31|12758.32|12638.32|10
1624507090000|2021-06-24 03:58:10|12759.02|12639.02|12756.09|12636.09|12759.02|12639.02|12756.09|12636.09|10
1624507100000|2021-06-24 03:58:20|12755.15|12635.15|12755.05|12635.05|12755.26|12635.26|12754.55|12634.55|8
1624507110000|2021-06-24 03:58:30|12755.14|12635.14|12756.03|12636.03|12756.03|12636.03|12755.14|12635.14|9
1624507120000|2021-06-24 03:58:40|12756.04|12636.04|12760.92|12640.92|12760.92|12640.92|12756.04|12636.04|9
1624507130000|2021-06-24 03:58:50|12761.61|12641.61|12767.7|12647.7|12767.7|12647.7|12761.61|12641.61|10
1624507140000|2021-06-24 03:59:00|12767.57|12647.57|12768.04|12648.04|12768.48|12648.48|12766.03|12646.03|10
1624507150000|2021-06-24 03:59:10|12768.92|12648.92|12776.01|12656.01|12776.01|12656.01|12768.92|12648.92|10
1624507160000|2021-06-24 03:59:20|12777.66|12657.66|12774.05|12654.05|12777.86|12657.86|12773.41|12653.41|10
1624507170000|2021-06-24 03:59:30|12773.77|12653.77|12772.29|12652.29|12774.19|12654.19|12772.29|12652.29|10
1624507180000|2021-06-24 03:59:40|12771.88|12651.88|12768.53|12648.53|12771.88|12651.88|12768.53|12648.53|10
1624507190000|2021-06-24 03:59:50|12768.58|12648.58|12763.09|12643.09|12768.58|12648.58|12763.09|12643.09|10
1624507200000|2021-06-24 04:00:00|12762.25|12642.25|12755.07|12635.07|12762.25|12642.25|12755.07|12635.07|10
1624507210000|2021-06-24 04:00:10|12754.67|12634.67|12749.1|12629.1|12754.67|12634.67|12749.1|12629.1|10
1624507220000|2021-06-24 04:00:20|12748.76|12628.76|12755.45|12635.45|12755.45|12635.45|12748.76|12628.76|10
1624507230000|2021-06-24 04:00:30|12755.54|12635.54|12763.07|12643.07|12763.07|12643.07|12755.54|12635.54|10
1624507240000|2021-06-24 04:00:40|12765.07|12645.07|12778.79|12658.79|12778.79|12658.79|12765.07|12645.07|10
1624507250000|2021-06-24 04:00:50|12781.78|12661.78|12786.21|12666.21|12786.21|12666.21|12781.78|12661.78|10
1624507260000|2021-06-24 04:01:00|12786.14|12666.14|12783.88|12663.88|12788.43|12668.43|12783.88|12663.88|9
1624507270000|2021-06-24 04:01:10|12784.08|12664.08|12776.58|12656.58|12784.08|12664.08|12776.58|12656.58|10
1624507280000|2021-06-24 04:01:20|12774.63|12654.63|12771.55|12651.55|12774.63|12654.63|12771.48|12651.48|10
1624507290000|2021-06-24 04:01:30|12771.4|12651.4|12768.01|12648.01|12771.4|12651.4|12767.95|12647.95|10
1624507300000|2021-06-24 04:01:40|12767.81|12647.81|12768.25|12648.25|12768.57|12648.57|12767.55|12647.55|10
1624507310000|2021-06-24 04:01:50|12767.88|12647.88|12768.03|12648.03|12768.99|12648.99|12767.56|12647.56|10
1624507320000|2021-06-24 04:02:00|12769.59|12649.59|12773.83|12653.83|12773.83|12653.83|12769.35|12649.35|10
1624507330000|2021-06-24 04:02:10|12775.08|12655.08|12778.25|12658.25|12778.25|12658.25|12775.08|12655.08|10
1624507340000|2021-06-24 04:02:20|12778.31|12658.31|12785.17|12665.17|12785.17|12665.17|12778.31|12658.31|10
1624507350000|2021-06-24 04:02:30|12785.5|12665.5|12794.38|12674.38|12794.38|12674.38|12785.5|12665.5|10
1624507360000|2021-06-24 04:02:40|12796.14|12676.14|12805.05|12685.05|12805.05|12685.05|12796.14|12676.14|10
1624507370000|2021-06-24 04:02:50|12805.57|12685.57|12810.31|12690.31|12810.31|12690.31|12805.57|12685.57|10
1624507380000|2021-06-24 04:03:00|12810.57|12690.57|12819.98|12699.98|12819.98|12699.98|12810.57|12690.57|9
1624507390000|2021-06-24 04:03:10|12820.71|12700.71|12818.35|12698.35|12822.44|12702.44|12818.35|12698.35|10
1624507400000|2021-06-24 04:03:20|12817.68|12697.68|12814.88|12694.88|12817.68|12697.68|12814.88|12694.88|10
1624507410000|2021-06-24 04:03:30|12814.13|12694.13|12820.15|12700.15|12820.15|12700.15|12814.13|12694.13|10
1624507420000|2021-06-24 04:03:40|12820.48|12700.48|12826.56|12706.56|12826.56|12706.56|12820.48|12700.48|10
1624507430000|2021-06-24 04:03:50|12826.39|12706.39|12829.34|12709.34|12829.34|12709.34|12826.17|12706.17|10
1624507440000|2021-06-24 04:04:00|12829.5|12709.5|12835.97|12715.97|12835.97|12715.97|12829.5|12709.5|10
1624507450000|2021-06-24 04:04:10|12838.31|12718.31|12840.88|12720.88|12840.88|12720.88|12838.31|12718.31|10
1624507460000|2021-06-24 04:04:20|12840.91|12720.91|12843.3|12723.3|12843.3|12723.3|12840.45|12720.45|10
1624507470000|2021-06-24 04:04:30|12842.39|12722.39|12838.65|12718.65|12842.39|12722.39|12838.65|12718.65|10
1624507480000|2021-06-24 04:04:40|12839.71|12719.71|12843.79|12723.79|12843.79|12723.79|12839.71|12719.71|10
1624507490000|2021-06-24 04:04:50|12844.42|12724.42|12849.72|12729.72|12849.72|12729.72|12844.42|12724.42|10
1624507500000|2021-06-24 04:05:00|12850.15|12730.15|12848.48|12728.48|12850.15|12730.15|12847.47|12727.47|10
1624507510000|2021-06-24 04:05:10|12848.46|12728.46|12847.91|12727.91|12848.61|12728.61|12847.65|12727.65|10
1624507520000|2021-06-24 04:05:20|12847.93|12727.93|12846.76|12726.76|12847.98|12727.98|12846.76|12726.76|10
1624507530000|2021-06-24 04:05:30|12846.62|12726.62|12845.21|12725.21|12846.62|12726.62|12845.01|12725.01|10
1624507540000|2021-06-24 04:05:40|12845.56|12725.56|12843.52|12723.52|12845.93|12725.93|12843.52|12723.52|10
1624507550000|2021-06-24 04:05:50|12843.54|12723.54|12844.26|12724.26|12844.44|12724.44|12842.65|12722.65|10
1624507560000|2021-06-24 04:06:00|12844.23|12724.23|12842.61|12722.61|12844.23|12724.23|12841.57|12721.57|10
1624507570000|2021-06-24 04:06:10|12843.29|12723.29|12852.38|12732.38|12852.38|12732.38|12843.29|12723.29|10
1624507580000|2021-06-24 04:06:20|12854.29|12734.29|12856.33|12736.33|12856.63|12736.63|12854.29|12734.29|9
1624507590000|2021-06-24 04:06:30|12856.49|12736.49|12858.98|12738.98|12859.14|12739.14|12856.49|12736.49|10
1624507600000|2021-06-24 04:06:40|12859.24|12739.24|12859.89|12739.89|12861.03|12741.03|12859.24|12739.24|10
1624507610000|2021-06-24 04:06:50|12859.75|12739.75|12856.48|12736.48|12859.75|12739.75|12856.48|12736.48|10
1624507620000|2021-06-24 04:07:00|12855.96|12735.96|12852.11|12732.11|12855.96|12735.96|12852.11|12732.11|10
1624507630000|2021-06-24 04:07:10|12851.48|12731.48|12850.18|12730.18|12851.48|12731.48|12850.18|12730.18|10
1624507640000|2021-06-24 04:07:20|12849.42|12729.42|12847.1|12727.1|12849.42|12729.42|12847.1|12727.1|10
1624507650000|2021-06-24 04:07:30|12846.42|12726.42|12844.88|12724.88|12846.42|12726.42|12844.84|12724.84|10
1624507660000|2021-06-24 04:07:40|12844.27|12724.27|12844.45|12724.45|12844.56|12724.56|12843.68|12723.68|10
1624507670000|2021-06-24 04:07:50|12843.83|12723.83|12843.81|12723.81|12843.83|12723.83|12841.62|12721.62|9
1624507680000|2021-06-24 04:08:00|12844.2|12724.2|12849.01|12729.01|12849.01|12729.01|12844.2|12724.2|10
1624507690000|2021-06-24 04:08:10|12850.05|12730.05|12855.5|12735.5|12855.5|12735.5|12850.05|12730.05|10
1624507700000|2021-06-24 04:08:20|12857.91|12737.91|12863.9|12743.9|12863.9|12743.9|12857.91|12737.91|10
1624507710000|2021-06-24 04:08:30|12864.4|12744.4|12872.6|12752.6|12872.6|12752.6|12864.4|12744.4|10
1624507720000|2021-06-24 04:08:40|12872.52|12752.52|12869.34|12749.34|12872.55|12752.55|12869.34|12749.34|9
1624507730000|2021-06-24 04:08:50|12868.78|12748.78|12866.98|12746.98|12869.32|12749.32|12866.98|12746.98|10
1624507740000|2021-06-24 04:09:00|12866.99|12746.99|12866.75|12746.75|12866.99|12746.99|12865.35|12745.35|10
1624507750000|2021-06-24 04:09:10|12866.3|12746.3|12866.66|12746.66|12867.38|12747.38|12865.95|12745.95|10
1624507760000|2021-06-24 04:09:20|12865.57|12745.57|12862.15|12742.15|12865.57|12745.57|12862.15|12742.15|10
1624507770000|2021-06-24 04:09:30|12861.87|12741.87|12861.46|12741.46|12862.28|12742.28|12861.23|12741.23|10
1624507780000|2021-06-24 04:09:40|12861.37|12741.37|12863.13|12743.13|12863.13|12743.13|12861.27|12741.27|10
1624507790000|2021-06-24 04:09:50|12863.57|12743.57|12864.83|12744.83|12864.83|12744.83|12863.57|12743.57|10
1624507800000|2021-06-24 04:10:00|12864.72|12744.72|12865.73|12745.73|12865.73|12745.73|12864.72|12744.72|9
1624507810000|2021-06-24 04:10:10|12865.77|12745.77|12864.93|12744.93|12865.77|12745.77|12864.02|12744.02|10
1624507820000|2021-06-24 04:10:20|12865.04|12745.04|12861.32|12741.32|12865.5|12745.5|12861.32|12741.32|9
1624507830000|2021-06-24 04:10:30|12860.43|12740.43|12848.34|12728.34|12860.43|12740.43|12848.34|12728.34|10
1624507840000|2021-06-24 04:10:40|12847.63|12727.63|12844.28|12724.28|12847.63|12727.63|12844.28|12724.28|10
1624507850000|2021-06-24 04:10:50|12843.93|12723.93|12842.5|12722.5|12844.29|12724.29|12842.5|12722.5|8
1624507860000|2021-06-24 04:11:00|12843.16|12723.16|12842.64|12722.64|12843.55|12723.55|12842.53|12722.53|9
1624507870000|2021-06-24 04:11:10|12841.89|12721.89|12835.85|12715.85|12841.89|12721.89|12835.85|12715.85|10
1624507880000|2021-06-24 04:11:20|12835.4|12715.4|12828.21|12708.21|12835.4|12715.4|12828.21|12708.21|10
1624507890000|2021-06-24 04:11:30|12827.15|12707.15|12825.11|12705.11|12827.15|12707.15|12825.07|12705.07|10
1624507900000|2021-06-24 04:11:40|12824.96|12704.96|12822.93|12702.93|12824.96|12704.96|12821.67|12701.67|10
1624507910000|2021-06-24 04:11:50|12822.96|12702.96|12822.63|12702.63|12822.96|12702.96|12821.64|12701.64|10
1624507920000|2021-06-24 04:12:00|12822.32|12702.32|12822.75|12702.75|12822.75|12702.75|12821.42|12701.42|10
1624507930000|2021-06-24 04:12:10|12823.32|12703.32|12822.69|12702.69|12823.51|12703.51|12822.36|12702.36|9
1624507940000|2021-06-24 04:12:20|12822.67|12702.67|12820.68|12700.68|12822.67|12702.67|12820.68|12700.68|8
1624507950000|2021-06-24 04:12:30|12819.94|12699.94|12814.43|12694.43|12819.96|12699.96|12814.43|12694.43|10
1624507960000|2021-06-24 04:12:40|12813.8|12693.8|12816.41|12696.41|12816.7|12696.7|12813.8|12693.8|10
1624507970000|2021-06-24 04:12:50|12816.25|12696.25|12813.51|12693.51|12816.25|12696.25|12813.51|12693.51|9
1624507980000|2021-06-24 04:13:00|12812.87|12692.87|12802.79|12682.79|12812.87|12692.87|12802.79|12682.79|10
1624507990000|2021-06-24 04:13:10|12802.61|12682.61|12798.17|12678.17|12802.61|12682.61|12798.17|12678.17|10
1624508000000|2021-06-24 04:13:20|12798.2|12678.2|12795.14|12675.14|12798.2|12678.2|12794.34|12674.34|10
1624508010000|2021-06-24 04:13:30|12794.76|12674.76|12793.1|12673.1|12794.89|12674.89|12793.1|12673.1|10
1624508020000|2021-06-24 04:13:40|12791.64|12671.64|12789.8|12669.8|12793.18|12673.18|12789.77|12669.77|10
1624508030000|2021-06-24 04:13:50|12787.49|12667.49|12788.13|12668.13|12788.28|12668.28|12787.12|12667.12|10
1624508040000|2021-06-24 04:14:00|12788|12668|12785.62|12665.62|12788|12668|12785.62|12665.62|10
1624508050000|2021-06-24 04:14:10|12785.14|12665.14|12783.21|12663.21|12785.47|12665.47|12783.18|12663.18|10
1624508060000|2021-06-24 04:14:20|12783.36|12663.36|12783.82|12663.82|12783.93|12663.93|12783.09|12663.09|9
1624508070000|2021-06-24 04:14:30|12783.59|12663.59|12784.72|12664.72|12784.72|12664.72|12783.33|12663.33|10
1624508080000|2021-06-24 04:14:40|12784.42|12664.42|12784.62|12664.62|12784.76|12664.76|12783.66|12663.66|10
1624508090000|2021-06-24 04:14:50|12783.96|12663.96|12784.14|12664.14|12784.26|12664.26|12783.6|12663.6|10
1624508100000|2021-06-24 04:15:00|12783.98|12663.98|12791.07|12671.07|12791.07|12671.07|12783.92|12663.92|10
1624508110000|2021-06-24 04:15:10|12792.09|12672.09|12809.15|12689.15|12809.15|12689.15|12792.09|12672.09|10
1624508120000|2021-06-24 04:15:20|12811.35|12691.35|12817.32|12697.32|12817.32|12697.32|12811.35|12691.35|10
1624508130000|2021-06-24 04:15:30|12817.33|12697.33|12816.58|12696.58|12819.64|12699.64|12816.58|12696.58|10
1624508140000|2021-06-24 04:15:40|12813.91|12693.91|12804.41|12684.41|12813.91|12693.91|12804.41|12684.41|10
1624508150000|2021-06-24 04:15:50|12802.79|12682.79|12795.66|12675.66|12802.79|12682.79|12795.66|12675.66|10
1624508160000|2021-06-24 04:16:00|12791.69|12671.69|12788.6|12668.6|12791.69|12671.69|12788.6|12668.6|10
1624508170000|2021-06-24 04:16:10|12788.26|12668.26|12787.27|12667.27|12788.31|12668.31|12787.27|12667.27|9
1624508180000|2021-06-24 04:16:20|12787.33|12667.33|12784.32|12664.32|12787.54|12667.54|12784.32|12664.32|10
1624508190000|2021-06-24 04:16:30|12783.32|12663.32|12779.55|12659.55|12783.32|12663.32|12778.97|12658.97|10
1624508200000|2021-06-24 04:16:40|12778.96|12658.96|12771.55|12651.55|12778.98|12658.98|12771.55|12651.55|9
1624508210000|2021-06-24 04:16:50|12769.8|12649.8|12766.82|12646.82|12769.8|12649.8|12766.79|12646.79|10
1624508220000|2021-06-24 04:17:00|12766.54|12646.54|12764.67|12644.67|12766.54|12646.54|12764.65|12644.65|9
1624508230000|2021-06-24 04:17:10|12764.26|12644.26|12764.33|12644.33|12764.33|12644.33|12761.99|12641.99|10
1624508240000|2021-06-24 04:17:20|12762.75|12642.75|12760.15|12640.15|12762.75|12642.75|12760.15|12640.15|10
1624508250000|2021-06-24 04:17:30|12758.56|12638.56|12751.54|12631.54|12758.56|12638.56|12751.54|12631.54|9
1624508260000|2021-06-24 04:17:40|12750.81|12630.81|12744.44|12624.44|12750.81|12630.81|12744.44|12624.44|10
1624508270000|2021-06-24 04:17:50|12744.07|12624.07|12735.33|12615.33|12744.07|12624.07|12735.28|12615.28|10
1624508280000|2021-06-24 04:18:00|12734.52|12614.52|12737.1|12617.1|12737.1|12617.1|12733.59|12613.59|10
1624508290000|2021-06-24 04:18:10|12737.85|12617.85|12740.41|12620.41|12740.41|12620.41|12737.85|12617.85|9
1624508300000|2021-06-24 04:18:20|12740.45|12620.45|12743.21|12623.21|12743.21|12623.21|12740.21|12620.21|10
1624508310000|2021-06-24 04:18:30|12743.11|12623.11|12741.23|12621.23|12743.27|12623.27|12741.23|12621.23|10
1624508320000|2021-06-24 04:18:40|12740.77|12620.77|12736.96|12616.96|12740.84|12620.84|12736.96|12616.96|10
1624508330000|2021-06-24 04:18:50|12737.34|12617.34|12739.78|12619.78|12739.78|12619.78|12737.34|12617.34|10
1624508340000|2021-06-24 04:19:00|12739.79|12619.79|12738.83|12618.83|12739.79|12619.79|12738.17|12618.17|10
1624508350000|2021-06-24 04:19:10|12739.88|12619.88|12742.19|12622.19|12742.19|12622.19|12739.88|12619.88|10
1624508360000|2021-06-24 04:19:20|12742.42|12622.42|12744.65|12624.65|12744.65|12624.65|12742.42|12622.42|10
1624508370000|2021-06-24 04:19:30|12745.1|12625.1|12746.91|12626.91|12746.91|12626.91|12745.1|12625.1|10
1624508380000|2021-06-24 04:19:40|12747.26|12627.26|12751.78|12631.78|12751.78|12631.78|12747.26|12627.26|10
1624508390000|2021-06-24 04:19:50|12751.91|12631.91|12753.52|12633.52|12753.52|12633.52|12751.39|12631.39|10
1624508400000|2021-06-24 04:20:00|12753.48|12633.48|12754.65|12634.65|12754.65|12634.65|12753.16|12633.16|10
1624508410000|2021-06-24 04:20:10|12755.34|12635.34|12756.67|12636.67|12756.67|12636.67|12755.34|12635.34|10
1624508420000|2021-06-24 04:20:20|12757.97|12637.97|12760.77|12640.77|12760.77|12640.77|12756.79|12636.79|10
1624508430000|2021-06-24 04:20:30|12760.84|12640.84|12761.42|12641.42|12762.04|12642.04|12760.84|12640.84|10
1624508440000|2021-06-24 04:20:40|12761.29|12641.29|12755|12635|12761.29|12641.29|12755|12635|10
1624508450000|2021-06-24 04:20:50|12754.86|12634.86|12749.08|12629.08|12755.01|12635.01|12749.08|12629.08|10
1624508460000|2021-06-24 04:21:00|12748.82|12628.82|12745.13|12625.13|12748.82|12628.82|12745.13|12625.13|10
1624508470000|2021-06-24 04:21:10|12742.17|12622.17|12734.43|12614.43|12742.17|12622.17|12734.43|12614.43|10
1624508480000|2021-06-24 04:21:20|12734.32|12614.32|12732.68|12612.68|12734.32|12614.32|12732.59|12612.59|10
1624508490000|2021-06-24 04:21:30|12731.85|12611.85|12727.29|12607.29|12731.85|12611.85|12727.29|12607.29|10
1624508500000|2021-06-24 04:21:40|12727.38|12607.38|12728.04|12608.04|12728.04|12608.04|12726.04|12606.04|9
1624508510000|2021-06-24 04:21:50|12727.74|12607.74|12726.52|12606.52|12727.74|12607.74|12725.71|12605.71|9
1624508520000|2021-06-24 04:22:00|12726.65|12606.65|12728.26|12608.26|12728.26|12608.26|12724.86|12604.86|10
1624508530000|2021-06-24 04:22:10|12728.48|12608.48|12733.28|12613.28|12733.28|12613.28|12728.48|12608.48|10
1624508540000|2021-06-24 04:22:20|12733.35|12613.35|12731.14|12611.14|12733.74|12613.74|12731.14|12611.14|10
1624508550000|2021-06-24 04:22:30|12729.02|12609.02|12725.78|12605.78|12729.17|12609.17|12725.78|12605.78|9
1624508560000|2021-06-24 04:22:40|12725.42|12605.42|12725.72|12605.72|12726.39|12606.39|12724.95|12604.95|10
1624508570000|2021-06-24 04:22:50|12725.37|12605.37|12723.85|12603.85|12725.37|12605.37|12723.81|12603.81|10
1624508580000|2021-06-24 04:23:00|12723.88|12603.88|12725.39|12605.39|12725.39|12605.39|12723.39|12603.39|9
1624508590000|2021-06-24 04:23:10|12725.72|12605.72|12727.59|12607.59|12727.59|12607.59|12725.72|12605.72|10
1624508600000|2021-06-24 04:23:20|12727.79|12607.79|12726.55|12606.55|12727.92|12607.92|12726.55|12606.55|8
1624508610000|2021-06-24 04:23:30|12726.6|12606.6|12727.55|12607.55|12727.89|12607.89|12726.6|12606.6|9
1624508620000|2021-06-24 04:23:40|12727.63|12607.63|12729.22|12609.22|12729.43|12609.43|12727.24|12607.24|10
1624508630000|2021-06-24 04:23:50|12730.45|12610.45|12732.02|12612.02|12732.74|12612.74|12730.45|12610.45|10
1624508640000|2021-06-24 04:24:00|12732.07|12612.07|12733.53|12613.53|12733.53|12613.53|12732.01|12612.01|10
1624508650000|2021-06-24 04:24:10|12733.93|12613.93|12736.2|12616.2|12736.2|12616.2|12733.93|12613.93|10
1624508660000|2021-06-24 04:24:20|12735.64|12615.64|12737.36|12617.36|12737.36|12617.36|12735.44|12615.44|10
1624508670000|2021-06-24 04:24:30|12737.86|12617.86|12740.67|12620.67|12740.67|12620.67|12737.86|12617.86|9
1624508680000|2021-06-24 04:24:40|12740.73|12620.73|12743.43|12623.43|12743.43|12623.43|12740.73|12620.73|10
1624508690000|2021-06-24 04:24:50|12744.23|12624.23|12743.15|12623.15|12744.23|12624.23|12742.44|12622.44|10
1624508700000|2021-06-24 04:25:00|12743.16|12623.16|12742.71|12622.71|12743.4|12623.4|12741.5|12621.5|10
1624508710000|2021-06-24 04:25:10|12743.23|12623.23|12747.06|12627.06|12747.06|12627.06|12743.23|12623.23|10
1624508720000|2021-06-24 04:25:20|12748.19|12628.19|12756.16|12636.16|12756.16|12636.16|12748.19|12628.19|10
1624508730000|2021-06-24 04:25:30|12756.51|12636.51|12763.55|12643.55|12763.55|12643.55|12756.48|12636.48|10
1624508740000|2021-06-24 04:25:40|12765.28|12645.28|12768.84|12648.84|12768.84|12648.84|12765.28|12645.28|10
1624508750000|2021-06-24 04:25:50|12768.11|12648.11|12767.65|12647.65|12769.25|12649.25|12767.59|12647.59|10
1624508760000|2021-06-24 04:26:00|12768.43|12648.43|12767.02|12647.02|12769.94|12649.94|12767.02|12647.02|10
1624508770000|2021-06-24 04:26:10|12766.16|12646.16|12763.51|12643.51|12766.16|12646.16|12762.5|12642.5|10
1624508780000|2021-06-24 04:26:20|12763.06|12643.06|12766.63|12646.63|12767.29|12647.29|12763.06|12643.06|10
1624508790000|2021-06-24 04:26:30|12766.68|12646.68|12767.44|12647.44|12767.86|12647.86|12766.68|12646.68|8
1624508800000|2021-06-24 04:26:40|12768.33|12648.33|12769.66|12649.66|12769.78|12649.78|12768.33|12648.33|10
1624508810000|2021-06-24 04:26:50|12769.89|12649.89|12766.83|12646.83|12770.54|12650.54|12766.83|12646.83|10
1624508820000|2021-06-24 04:27:00|12766.88|12646.88|12765.82|12645.82|12766.88|12646.88|12765.55|12645.55|10
1624508830000|2021-06-24 04:27:10|12766.07|12646.07|12765.05|12645.05|12766.08|12646.08|12765.05|12645.05|8
1624508840000|2021-06-24 04:27:20|12764.58|12644.58|12765.02|12645.02|12765.02|12645.02|12763.72|12643.72|10
1624508850000|2021-06-24 04:27:30|12766.31|12646.31|12766.83|12646.83|12767.2|12647.2|12765.89|12645.89|9
1624508860000|2021-06-24 04:27:40|12766.71|12646.71|12765.33|12645.33|12766.73|12646.73|12765.33|12645.33|10
1624508870000|2021-06-24 04:27:50|12764.56|12644.56|12765.82|12645.82|12765.82|12645.82|12763.86|12643.86|9
1624508880000|2021-06-24 04:28:00|12765.16|12645.16|12771.82|12651.82|12771.82|12651.82|12765.16|12645.16|10
1624508890000|2021-06-24 04:28:10|12773.6|12653.6|12781.41|12661.41|12781.41|12661.41|12773.6|12653.6|10
1624508900000|2021-06-24 04:28:20|12781.94|12661.94|12785.8|12665.8|12786|12666|12781.94|12661.94|9
1624508910000|2021-06-24 04:28:30|12785.45|12665.45|12789.35|12669.35|12789.35|12669.35|12784.4|12664.4|10
1624508920000|2021-06-24 04:28:40|12790.03|12670.03|12793.65|12673.65|12794.61|12674.61|12790.03|12670.03|10
1624508930000|2021-06-24 04:28:50|12794.58|12674.58|12793.9|12673.9|12795.41|12675.41|12793.9|12673.9|9
1624508940000|2021-06-24 04:29:00|12793.99|12673.99|12793.5|12673.5|12794.01|12674.01|12792.34|12672.34|8
1624508950000|2021-06-24 04:29:10|12793.51|12673.51|12796.72|12676.72|12797.64|12677.64|12793.51|12673.51|10
1624508960000|2021-06-24 04:29:20|12795.93|12675.93|12796.23|12676.23|12796.57|12676.57|12795.89|12675.89|10
1624508970000|2021-06-24 04:29:30|12796.2|12676.2|12797.68|12677.68|12797.68|12677.68|12795.62|12675.62|10
1624508980000|2021-06-24 04:29:40|12798.65|12678.65|12801.7|12681.7|12801.88|12681.88|12798.65|12678.65|10
1624508990000|2021-06-24 04:29:50|12801.69|12681.69|12802.95|12682.95|12802.95|12682.95|12800.97|12680.97|10
1624509000000|2021-06-24 04:30:00|12803.4|12683.4|12805.02|12685.02|12805.26|12685.26|12803.33|12683.33|8
1624509010000|2021-06-24 04:30:10|12805.1|12685.1|12800.76|12680.76|12805.16|12685.16|12800.76|12680.76|10
1624509020000|2021-06-24 04:30:20|12800.37|12680.37|12793.84|12673.84|12800.37|12680.37|12793.84|12673.84|10
1624509030000|2021-06-24 04:30:30|12792.98|12672.98|12785.26|12665.26|12792.98|12672.98|12785.04|12665.04|10
1624509040000|2021-06-24 04:30:40|12784.79|12664.79|12781.2|12661.2|12784.79|12664.79|12781.2|12661.2|9
1624509050000|2021-06-24 04:30:50|12780.43|12660.43|12776.47|12656.47|12780.48|12660.48|12776.38|12656.38|10
1624509060000|2021-06-24 04:31:00|12776.35|12656.35|12773.36|12653.36|12776.36|12656.36|12773.36|12653.36|10
1624509070000|2021-06-24 04:31:10|12772.82|12652.82|12764.16|12644.16|12772.82|12652.82|12764.16|12644.16|10
1624509080000|2021-06-24 04:31:20|12761.6|12641.6|12753.55|12633.55|12761.6|12641.6|12753.55|12633.55|10
1624509090000|2021-06-24 04:31:30|12753.87|12633.87|12754.06|12634.06|12754.17|12634.17|12752.98|12632.98|10
1624509100000|2021-06-24 04:31:40|12754.25|12634.25|12757.93|12637.93|12757.93|12637.93|12754.25|12634.25|8
1624509110000|2021-06-24 04:31:50|12757.22|12637.22|12760.25|12640.25|12760.25|12640.25|12757.22|12637.22|10
1624509120000|2021-06-24 04:32:00|12760.32|12640.32|12752.16|12632.16|12760.62|12640.62|12752.16|12632.16|10
1624509130000|2021-06-24 04:32:10|12750.85|12630.85|12740.21|12620.21|12750.85|12630.85|12740.21|12620.21|10
1624509140000|2021-06-24 04:32:20|12740.38|12620.38|12735.63|12615.63|12740.42|12620.42|12735.63|12615.63|10
1624509150000|2021-06-24 04:32:30|12735.37|12615.37|12731.99|12611.99|12735.51|12615.51|12731.99|12611.99|10
1624509160000|2021-06-24 04:32:40|12731.84|12611.84|12726.75|12606.75|12731.95|12611.95|12726.72|12606.72|10
1624509170000|2021-06-24 04:32:50|12726.44|12606.44|12725.35|12605.35|12726.44|12606.44|12725.35|12605.35|8
1624509180000|2021-06-24 04:33:00|12725.27|12605.27|12725.1|12605.1|12726.08|12606.08|12724.76|12604.76|10
1624509190000|2021-06-24 04:33:10|12724.3|12604.3|12728.58|12608.58|12728.58|12608.58|12723.8|12603.8|10
1624509200000|2021-06-24 04:33:20|12729.38|12609.38|12733.01|12613.01|12733.01|12613.01|12729.38|12609.38|10
1624509210000|2021-06-24 04:33:30|12733.16|12613.16|12732.08|12612.08|12733.69|12613.69|12732.08|12612.08|10
1624509220000|2021-06-24 04:33:40|12731.95|12611.95|12718.73|12598.73|12731.95|12611.95|12718.73|12598.73|10
1624509230000|2021-06-24 04:33:50|12718.18|12598.18|12711.93|12591.93|12718.21|12598.21|12711.93|12591.93|9
1624509240000|2021-06-24 04:34:00|12711.88|12591.88|12706.95|12586.95|12711.88|12591.88|12706.54|12586.54|10
1624509250000|2021-06-24 04:34:10|12707.06|12587.06|12697.7|12577.7|12707.06|12587.06|12697.7|12577.7|10
1624509260000|2021-06-24 04:34:20|12697.76|12577.76|12694.39|12574.39|12697.76|12577.76|12690.78|12570.78|10
1624509270000|2021-06-24 04:34:30|12694.21|12574.21|12703.3|12583.3|12703.42|12583.42|12694.21|12574.21|10
1624509280000|2021-06-24 04:34:40|12704.21|12584.21|12707.16|12587.16|12707.86|12587.86|12704.18|12584.18|10
1624509290000|2021-06-24 04:34:50|12706.65|12586.65|12705.47|12585.47|12706.65|12586.65|12705.16|12585.16|10
1624509300000|2021-06-24 04:35:00|12705.57|12585.57|12712.88|12592.88|12712.88|12592.88|12705.57|12585.57|10
1624509310000|2021-06-24 04:35:10|12713.54|12593.54|12719.02|12599.02|12719.02|12599.02|12713.54|12593.54|10
1624509320000|2021-06-24 04:35:20|12722.47|12602.47|12725.66|12605.66|12725.66|12605.66|12722.47|12602.47|10
1624509330000|2021-06-24 04:35:30|12726|12606|12730.08|12610.08|12730.08|12610.08|12726|12606|10
1624509340000|2021-06-24 04:35:40|12730.88|12610.88|12730.38|12610.38|12732.05|12612.05|12730.38|12610.38|10
1624509350000|2021-06-24 04:35:50|12728.2|12608.2|12728.99|12608.99|12728.99|12608.99|12727.92|12607.92|10
1624509360000|2021-06-24 04:36:00|12728.77|12608.77|12734.31|12614.31|12734.31|12614.31|12728.77|12608.77|10
1624509370000|2021-06-24 04:36:10|12734.28|12614.28|12739.03|12619.03|12739.05|12619.05|12734.28|12614.28|9
1624509380000|2021-06-24 04:36:20|12739.52|12619.52|12744.36|12624.36|12744.36|12624.36|12739.52|12619.52|10
1624509390000|2021-06-24 04:36:30|12743.89|12623.89|12749.78|12629.78|12749.78|12629.78|12743.89|12623.89|10
1624509400000|2021-06-24 04:36:40|12749.4|12629.4|12753.04|12633.04|12753.32|12633.32|12749.11|12629.11|10
1624509410000|2021-06-24 04:36:50|12752.93|12632.93|12760.14|12640.14|12760.41|12640.41|12752.93|12632.93|10
1624509420000|2021-06-24 04:37:00|12760.82|12640.82|12766.67|12646.67|12766.67|12646.67|12760.82|12640.82|10
1624509430000|2021-06-24 04:37:10|12767.14|12647.14|12761.45|12641.45|12767.69|12647.69|12761.01|12641.01|10
1624509440000|2021-06-24 04:37:20|12763.07|12643.07|12759.66|12639.66|12763.07|12643.07|12759.3|12639.3|10
1624509450000|2021-06-24 04:37:30|12760|12640|12762.29|12642.29|12762.29|12642.29|12760|12640|10
1624509460000|2021-06-24 04:37:40|12762.64|12642.64|12763.03|12643.03|12763.75|12643.75|12762.64|12642.64|10
1624509470000|2021-06-24 04:37:50|12762.99|12642.99|12765.91|12645.91|12765.91|12645.91|12762.79|12642.79|10
1624509480000|2021-06-24 04:38:00|12766.07|12646.07|12768.92|12648.92|12768.92|12648.92|12766.07|12646.07|10
1624509490000|2021-06-24 04:38:10|12769.33|12649.33|12775.2|12655.2|12775.2|12655.2|12769.33|12649.33|10
1624509500000|2021-06-24 04:38:20|12776.74|12656.74|12775.98|12655.98|12778.75|12658.75|12775.98|12655.98|10
1624509510000|2021-06-24 04:38:30|12775.36|12655.36|12769.1|12649.1|12775.36|12655.36|12769.1|12649.1|10
1624509520000|2021-06-24 04:38:40|12768.1|12648.1|12756.78|12636.78|12768.1|12648.1|12756.78|12636.78|10
1624509530000|2021-06-24 04:38:50|12755.71|12635.71|12755.09|12635.09|12755.71|12635.71|12755.09|12635.09|9
1624509540000|2021-06-24 04:39:00|12755.14|12635.14|12757|12637|12757.38|12637.38|12755.14|12635.14|9
1624509550000|2021-06-24 04:39:10|12756.54|12636.54|12755.17|12635.17|12756.97|12636.97|12754.77|12634.77|10
1624509560000|2021-06-24 04:39:20|12754.91|12634.91|12752.27|12632.27|12754.91|12634.91|12751.66|12631.66|10
1624509570000|2021-06-24 04:39:30|12752.37|12632.37|12755.47|12635.47|12755.47|12635.47|12752.37|12632.37|10
1624509580000|2021-06-24 04:39:40|12755.74|12635.74|12765.78|12645.78|12765.78|12645.78|12755.74|12635.74|10
1624509590000|2021-06-24 04:39:50|12765.89|12645.89|12769.06|12649.06|12769.06|12649.06|12765.89|12645.89|9
1624509600000|2021-06-24 04:40:00|12768.74|12648.74|12776.63|12656.63|12776.68|12656.68|12768.74|12648.74|10
1624509610000|2021-06-24 04:40:10|12776.58|12656.58|12779.33|12659.33|12779.33|12659.33|12776.58|12656.58|10
1624509620000|2021-06-24 04:40:20|12779.38|12659.38|12778.43|12658.43|12779.57|12659.57|12778.32|12658.32|10
1624509630000|2021-06-24 04:40:30|12778.58|12658.58|12780.3|12660.3|12780.3|12660.3|12778.45|12658.45|10
1624509640000|2021-06-24 04:40:40|12780.46|12660.46|12781.97|12661.97|12781.97|12661.97|12780.46|12660.46|10
1624509650000|2021-06-24 04:40:50|12782.02|12662.02|12780.83|12660.83|12782.02|12662.02|12780.83|12660.83|8
1624509660000|2021-06-24 04:41:00|12780.76|12660.76|12780.24|12660.24|12780.79|12660.79|12780.24|12660.24|8
1624509670000|2021-06-24 04:41:10|12780.25|12660.25|12780.86|12660.86|12780.86|12660.86|12779.77|12659.77|10
1624509680000|2021-06-24 04:41:20|12780.9|12660.9|12782.67|12662.67|12782.76|12662.76|12780.9|12660.9|10
1624509690000|2021-06-24 04:41:30|12782.95|12662.95|12782.07|12662.07|12783.02|12663.02|12781.97|12661.97|9
1624509700000|2021-06-24 04:41:40|12781.95|12661.95|12781.31|12661.31|12782.6|12662.6|12781.11|12661.11|10
1624509710000|2021-06-24 04:41:50|12781.95|12661.95|12783.11|12663.11|12783.11|12663.11|12781.95|12661.95|9
1624509720000|2021-06-24 04:42:00|12784.17|12664.17|12789.03|12669.03|12789.03|12669.03|12784.17|12664.17|10
1624509730000|2021-06-24 04:42:10|12789.2|12669.2|12790.91|12670.91|12790.91|12670.91|12789.17|12669.17|9
1624509740000|2021-06-24 04:42:20|12791.36|12671.36|12792.91|12672.91|12793.95|12673.95|12791.36|12671.36|9
1624509750000|2021-06-24 04:42:30|12792.54|12672.54|12786.72|12666.72|12792.54|12672.54|12786.72|12666.72|10
1624509760000|2021-06-24 04:42:40|12786.59|12666.59|12782.65|12662.65|12786.59|12666.59|12782.65|12662.65|10
1624509770000|2021-06-24 04:42:50|12782.83|12662.83|12778.48|12658.48|12783|12663|12778.13|12658.13|10
1624509780000|2021-06-24 04:43:00|12777.95|12657.95|12772.22|12652.22|12777.95|12657.95|12772.22|12652.22|9
1624509790000|2021-06-24 04:43:10|12771.62|12651.62|12765.12|12645.12|12771.62|12651.62|12765.12|12645.12|10
1624509800000|2021-06-24 04:43:20|12764.21|12644.21|12762.61|12642.61|12764.21|12644.21|12761.78|12641.78|10
1624509810000|2021-06-24 04:43:30|12762.19|12642.19|12765.98|12645.98|12765.98|12645.98|12762.19|12642.19|10
1624509820000|2021-06-24 04:43:40|12765.91|12645.91|12766.63|12646.63|12766.66|12646.66|12765.91|12645.91|10
1624509830000|2021-06-24 04:43:50|12766.41|12646.41|12766.26|12646.26|12766.63|12646.63|12765.69|12645.69|8
1624509840000|2021-06-24 04:44:00|12765.83|12645.83|12771.98|12651.98|12771.98|12651.98|12765.83|12645.83|10
1624509850000|2021-06-24 04:44:10|12772.47|12652.47|12774.93|12654.93|12774.93|12654.93|12772.47|12652.47|10
1624509860000|2021-06-24 04:44:20|12774.89|12654.89|12776.47|12656.47|12776.47|12656.47|12774.86|12654.86|10
1624509870000|2021-06-24 04:44:30|12776.67|12656.67|12781.66|12661.66|12781.66|12661.66|12776.67|12656.67|10
1624509880000|2021-06-24 04:44:40|12781.51|12661.51|12778.23|12658.23|12781.79|12661.79|12778.23|12658.23|9
1624509890000|2021-06-24 04:44:50|12776.17|12656.17|12774.2|12654.2|12776.17|12656.17|12774.05|12654.05|9
1624509900000|2021-06-24 04:45:00|12774.15|12654.15|12771.71|12651.71|12774.15|12654.15|12770.69|12650.69|10
1624509910000|2021-06-24 04:45:10|12770.61|12650.61|12773.27|12653.27|12773.27|12653.27|12770.61|12650.61|9
1624509920000|2021-06-24 04:45:20|12773.83|12653.83|12775.36|12655.36|12775.47|12655.47|12773.75|12653.75|10
1624509930000|2021-06-24 04:45:30|12775.31|12655.31|12775.73|12655.73|12775.9|12655.9|12775.31|12655.31|10
1624509940000|2021-06-24 04:45:40|12775.53|12655.53|12780.48|12660.48|12780.48|12660.48|12775.41|12655.41|10
1624509950000|2021-06-24 04:45:50|12780.46|12660.46|12783.22|12663.22|12783.22|12663.22|12780.46|12660.46|10
1624509960000|2021-06-24 04:46:00|12783.32|12663.32|12783.85|12663.85|12784.54|12664.54|12783.32|12663.32|9
1624509970000|2021-06-24 04:46:10|12783.69|12663.69|12783.21|12663.21|12783.88|12663.88|12783.19|12663.19|9
1624509980000|2021-06-24 04:46:20|12783.18|12663.18|12782.19|12662.19|12783.24|12663.24|12782.09|12662.09|10
1624509990000|2021-06-24 04:46:30|12781.88|12661.88|12787.55|12667.55|12788.25|12668.25|12781.88|12661.88|10
1624510000000|2021-06-24 04:46:40|12787.54|12667.54|12790.21|12670.21|12790.21|12670.21|12787.54|12667.54|9
1624510010000|2021-06-24 04:46:50|12790.9|12670.9|12794.02|12674.02|12794.02|12674.02|12790.9|12670.9|10
1624510020000|2021-06-24 04:47:00|12794.24|12674.24|12793.86|12673.86|12794.96|12674.96|12793.86|12673.86|10
1624510030000|2021-06-24 04:47:10|12793.23|12673.23|12784.13|12664.13|12793.23|12673.23|12784.13|12664.13|10
1624510040000|2021-06-24 04:47:20|12783.9|12663.9|12783.16|12663.16|12783.9|12663.9|12783.09|12663.09|9
1624510050000|2021-06-24 04:47:30|12784.73|12664.73|12781.97|12661.97|12784.73|12664.73|12781.72|12661.72|10
1624510060000|2021-06-24 04:47:40|12781.61|12661.61|12782.12|12662.12|12782.12|12662.12|12780.81|12660.81|9
1624510070000|2021-06-24 04:47:50|12782.24|12662.24|12786.98|12666.98|12786.98|12666.98|12782.24|12662.24|10
1624510080000|2021-06-24 04:48:00|12787.5|12667.5|12794.89|12674.89|12794.89|12674.89|12787.5|12667.5|10
1624510090000|2021-06-24 04:48:10|12795.08|12675.08|12800.83|12680.83|12800.83|12680.83|12795.08|12675.08|10
1624510100000|2021-06-24 04:48:20|12800.87|12680.87|12804.79|12684.79|12804.79|12684.79|12800.87|12680.87|10
1624510110000|2021-06-24 04:48:30|12804.85|12684.85|12807.3|12687.3|12807.3|12687.3|12804.85|12684.85|10
1624510120000|2021-06-24 04:48:40|12807.34|12687.34|12808.58|12688.58|12808.58|12688.58|12807.34|12687.34|10
1624510130000|2021-06-24 04:48:50|12808.54|12688.54|12810.09|12690.09|12810.12|12690.12|12808.47|12688.47|10
1624510140000|2021-06-24 04:49:00|12810.18|12690.18|12813.04|12693.04|12813.04|12693.04|12810.18|12690.18|10
1624510150000|2021-06-24 04:49:10|12812.92|12692.92|12814.64|12694.64|12814.64|12694.64|12812.92|12692.92|10
1624510160000|2021-06-24 04:49:20|12815.01|12695.01|12813.2|12693.2|12815.03|12695.03|12813.2|12693.2|10
1624510170000|2021-06-24 04:49:30|12812.99|12692.99|12815.75|12695.75|12815.75|12695.75|12812.41|12692.41|10
1624510180000|2021-06-24 04:49:40|12815.8|12695.8|12821.31|12701.31|12821.31|12701.31|12815.8|12695.8|10
1624510190000|2021-06-24 04:49:50|12823.94|12703.94|12825.76|12705.76|12826.8|12706.8|12823.94|12703.94|10
1624510200000|2021-06-24 04:50:00|12825.64|12705.64|12823.72|12703.72|12825.64|12705.64|12823.72|12703.72|10
1624510210000|2021-06-24 04:50:10|12823.61|12703.61|12821.74|12701.74|12823.61|12703.61|12821.74|12701.74|9
1624510220000|2021-06-24 04:50:20|12821.79|12701.79|12821.44|12701.44|12821.88|12701.88|12821.44|12701.44|10
1624510230000|2021-06-24 04:50:30|12821.36|12701.36|12819.86|12699.86|12821.37|12701.37|12819.86|12699.86|10
1624510240000|2021-06-24 04:50:40|12820.05|12700.05|12821.62|12701.62|12821.62|12701.62|12819.59|12699.59|9
1624510250000|2021-06-24 04:50:50|12822.86|12702.86|12825.64|12705.64|12825.64|12705.64|12822.86|12702.86|10
1624510260000|2021-06-24 04:51:00|12825.8|12705.8|12828.25|12708.25|12828.25|12708.25|12825.8|12705.8|10
1624510270000|2021-06-24 04:51:10|12829.16|12709.16|12831.3|12711.3|12831.3|12711.3|12829.07|12709.07|10
1624510280000|2021-06-24 04:51:20|12831.98|12711.98|12832.23|12712.23|12832.9|12712.9|12831.77|12711.77|10
1624510290000|2021-06-24 04:51:30|12832.86|12712.86|12830.4|12710.4|12833.01|12713.01|12830.4|12710.4|10
1624510300000|2021-06-24 04:51:40|12830.37|12710.37|12829.31|12709.31|12831.59|12711.59|12829.31|12709.31|10
1624510310000|2021-06-24 04:51:50|12828.59|12708.59|12826.54|12706.54|12828.59|12708.59|12826.54|12706.54|10
1624510320000|2021-06-24 04:52:00|12826.55|12706.55|12825.93|12705.93|12826.55|12706.55|12825.81|12705.81|9
1624510330000|2021-06-24 04:52:10|12825.8|12705.8|12825.42|12705.42|12825.8|12705.8|12825.09|12705.09|6
1624510340000|2021-06-24 04:52:20|12825.41|12705.41|12821.91|12701.91|12825.43|12705.43|12821.91|12701.91|10
1624510350000|2021-06-24 04:52:30|12821.92|12701.92|12821.32|12701.32|12821.92|12701.92|12821.28|12701.28|9
1624510360000|2021-06-24 04:52:40|12821.14|12701.14|12820.86|12700.86|12822.03|12702.03|12820.86|12700.86|9
1624510370000|2021-06-24 04:52:50|12820.87|12700.87|12822.56|12702.56|12822.56|12702.56|12820.86|12700.86|9
1624510380000|2021-06-24 04:53:00|12822.51|12702.51|12823.82|12703.82|12823.98|12703.98|12822.51|12702.51|9
1624510390000|2021-06-24 04:53:10|12823.87|12703.87|12824.21|12704.21|12824.21|12704.21|12823.51|12703.51|9
1624510400000|2021-06-24 04:53:20|12824.85|12704.85|12824.8|12704.8|12825.18|12705.18|12823.73|12703.73|10
1624510410000|2021-06-24 04:53:30|12824.24|12704.24|12824.73|12704.73|12824.76|12704.76|12824.24|12704.24|10
1624510420000|2021-06-24 04:53:40|12825.02|12705.02|12829.91|12709.91|12829.91|12709.91|12825.02|12705.02|10
1624510430000|2021-06-24 04:53:50|12830.26|12710.26|12830.05|12710.05|12831.27|12711.27|12829.48|12709.48|8
1624510440000|2021-06-24 04:54:00|12830.07|12710.07|12828.69|12708.69|12830.07|12710.07|12828.4|12708.4|10
1624510450000|2021-06-24 04:54:10|12829.18|12709.18|12828.94|12708.94|12829.4|12709.4|12828.72|12708.72|8
1624510460000|2021-06-24 04:54:20|12828.9|12708.9|12829.92|12709.92|12829.92|12709.92|12828.19|12708.19|10
1624510470000|2021-06-24 04:54:30|12830.06|12710.06|12830.74|12710.74|12830.74|12710.74|12829.85|12709.85|10
1624510480000|2021-06-24 04:54:40|12830.07|12710.07|12825.47|12705.47|12830.07|12710.07|12825.13|12705.13|9
1624510490000|2021-06-24 04:54:50|12825.45|12705.45|12826.29|12706.29|12826.34|12706.34|12825.45|12705.45|9
1624510500000|2021-06-24 04:55:00|12826.16|12706.16|12827.4|12707.4|12827.97|12707.97|12826.12|12706.12|9
1624510510000|2021-06-24 04:55:10|12827.22|12707.22|12831.33|12711.33|12831.33|12711.33|12827.22|12707.22|10
1624510520000|2021-06-24 04:55:20|12830.99|12710.99|12830.47|12710.47|12830.99|12710.99|12829.86|12709.86|10
1624510530000|2021-06-24 04:55:30|12830.42|12710.42|12827.7|12707.7|12830.42|12710.42|12827.36|12707.36|9
1624510540000|2021-06-24 04:55:40|12827.55|12707.55|12824.29|12704.29|12827.55|12707.55|12824.25|12704.25|10
1624510550000|2021-06-24 04:55:50|12823.08|12703.08|12820.66|12700.66|12823.08|12703.08|12820.66|12700.66|9
1624510560000|2021-06-24 04:56:00|12820.6|12700.6|12817.8|12697.8|12820.6|12700.6|12817.8|12697.8|9
1624510570000|2021-06-24 04:56:10|12815.56|12695.56|12808.12|12688.12|12815.56|12695.56|12808.12|12688.12|10
1624510580000|2021-06-24 04:56:20|12806.69|12686.69|12806.91|12686.91|12807.25|12687.25|12806.29|12686.29|9
1624510590000|2021-06-24 04:56:30|12806.42|12686.42|12800.45|12680.45|12806.42|12686.42|12800.45|12680.45|10
1624510600000|2021-06-24 04:56:40|12800.77|12680.77|12800.57|12680.57|12801.33|12681.33|12800.27|12680.27|10
1624510610000|2021-06-24 04:56:50|12801.19|12681.19|12799.79|12679.79|12802.13|12682.13|12799.79|12679.79|10
1624510620000|2021-06-24 04:57:00|12798.09|12678.09|12799.95|12679.95|12800.29|12680.29|12796.91|12676.91|10
1624510630000|2021-06-24 04:57:10|12800.22|12680.22|12798.91|12678.91|12800.22|12680.22|12798.72|12678.72|9
1624510640000|2021-06-24 04:57:20|12799.69|12679.69|12798.39|12678.39|12799.79|12679.79|12798.13|12678.13|9
1624510650000|2021-06-24 04:57:30|12798.4|12678.4|12794.62|12674.62|12798.4|12678.4|12794.62|12674.62|10
1624510660000|2021-06-24 04:57:40|12793.47|12673.47|12789.43|12669.43|12793.47|12673.47|12789.43|12669.43|10
1624510670000|2021-06-24 04:57:50|12789.69|12669.69|12786.73|12666.73|12789.69|12669.69|12786.73|12666.73|10
1624510680000|2021-06-24 04:58:00|12786.63|12666.63|12788.72|12668.72|12788.72|12668.72|12786.63|12666.63|7
1624510690000|2021-06-24 04:58:10|12788.75|12668.75|12789.49|12669.49|12789.56|12669.56|12788.61|12668.61|8
1624510700000|2021-06-24 04:58:20|12789.56|12669.56|12784.77|12664.77|12789.61|12669.61|12784.77|12664.77|10
1624510710000|2021-06-24 04:58:30|12784.97|12664.97|12784.08|12664.08|12784.97|12664.97|12782.8|12662.8|10
1624510720000|2021-06-24 04:58:40|12784|12664|12777.91|12657.91|12784|12664|12777.91|12657.91|9
1624510730000|2021-06-24 04:58:50|12776.05|12656.05|12773.59|12653.59|12776.05|12656.05|12773.09|12653.09|10
1624510740000|2021-06-24 04:59:00|12773.49|12653.49|12775.55|12655.55|12775.55|12655.55|12773.08|12653.08|10
1624510750000|2021-06-24 04:59:10|12775.95|12655.95|12777.83|12657.83|12778.13|12658.13|12775.77|12655.77|10
1624510760000|2021-06-24 04:59:20|12777.77|12657.77|12773.96|12653.96|12777.91|12657.91|12773.71|12653.71|10
1624510770000|2021-06-24 04:59:30|12773.35|12653.35|12765.68|12645.68|12773.35|12653.35|12764.84|12644.84|10
1624510780000|2021-06-24 04:59:40|12765.67|12645.67|12762.66|12642.66|12765.67|12645.67|12762.66|12642.66|10
1624510790000|2021-06-24 04:59:50|12761.9|12641.9|12760.58|12640.58|12761.9|12641.9|12760.12|12640.12|9
1624510800000|2021-06-24 05:00:00|12760.85|12640.85|12761.07|12641.07|12761.91|12641.91|12760.85|12640.85|9
1624510810000|2021-06-24 05:00:10|12761.2|12641.2|12760.83|12640.83|12762.72|12642.72|12760.83|12640.83|10
1624510820000|2021-06-24 05:00:20|12759.98|12639.98|12754.06|12634.06|12759.98|12639.98|12754.06|12634.06|10
1624510830000|2021-06-24 05:00:30|12753.45|12633.45|12744.99|12624.99|12753.45|12633.45|12744.99|12624.99|10
1624510840000|2021-06-24 05:00:40|12742.85|12622.85|12740.14|12620.14|12742.96|12622.96|12740.14|12620.14|9
1624510850000|2021-06-24 05:00:50|12740.86|12620.86|12736.61|12616.61|12740.86|12620.86|12736.61|12616.61|8
1624510860000|2021-06-24 05:01:00|12736.62|12616.62|12736.36|12616.36|12736.62|12616.62|12735.46|12615.46|7
1624510870000|2021-06-24 05:01:10|12736.72|12616.72|12740.82|12620.82|12740.95|12620.95|12736.72|12616.72|10
1624510880000|2021-06-24 05:01:20|12740.87|12620.87|12749.17|12629.17|12749.17|12629.17|12740.87|12620.87|10
1624510890000|2021-06-24 05:01:30|12749.76|12629.76|12755.78|12635.78|12755.78|12635.78|12749.76|12629.76|10
1624510900000|2021-06-24 05:01:40|12755.92|12635.92|12765|12645|12765|12645|12755.92|12635.92|10
1624510910000|2021-06-24 05:01:50|12764.92|12644.92|12783.82|12663.82|12783.82|12663.82|12764.92|12644.92|10
1624510920000|2021-06-24 05:02:00|12783.23|12663.23|12784.62|12664.62|12784.72|12664.72|12783.23|12663.23|9
1624510930000|2021-06-24 05:02:10|12784.72|12664.72|12785.73|12665.73|12785.99|12665.99|12784.5|12664.5|10
1624510940000|2021-06-24 05:02:20|12785.57|12665.57|12789.79|12669.79|12789.79|12669.79|12785.57|12665.57|10
1624510950000|2021-06-24 05:02:30|12790.03|12670.03|12794.96|12674.96|12794.96|12674.96|12790.03|12670.03|10
1624510960000|2021-06-24 05:02:40|12794.92|12674.92|12801.25|12681.25|12801.25|12681.25|12794.92|12674.92|10
1624510970000|2021-06-24 05:02:50|12801.33|12681.33|12802.51|12682.51|12802.7|12682.7|12800.95|12680.95|10
1624510980000|2021-06-24 05:03:00|12802.37|12682.37|12801.91|12681.91|12803.07|12683.07|12801.13|12681.13|10
1624510990000|2021-06-24 05:03:10|12801.89|12681.89|12803.13|12683.13|12803.13|12683.13|12801.09|12681.09|10
1624511000000|2021-06-24 05:03:20|12803.99|12683.99|12806.94|12686.94|12806.94|12686.94|12803.99|12683.99|10
1624511010000|2021-06-24 05:03:30|12806.97|12686.97|12808.55|12688.55|12808.72|12688.72|12806.94|12686.94|10
1624511020000|2021-06-24 05:03:40|12809.33|12689.33|12814.13|12694.13|12814.13|12694.13|12809.33|12689.33|9
1624511030000|2021-06-24 05:03:50|12814.18|12694.18|12817|12697|12817|12697|12814.18|12694.18|10
1624511040000|2021-06-24 05:04:00|12817.25|12697.25|12819.47|12699.47|12820.18|12700.18|12817.25|12697.25|10
1624511050000|2021-06-24 05:04:10|12819.93|12699.93|12817.75|12697.75|12819.93|12699.93|12817.75|12697.75|10
1624511060000|2021-06-24 05:04:20|12817.57|12697.57|12819.1|12699.1|12819.1|12699.1|12817.57|12697.57|10
1624511070000|2021-06-24 05:04:30|12819.11|12699.11|12820.79|12700.79|12820.79|12700.79|12819.1|12699.1|8
1624511080000|2021-06-24 05:04:40|12822.45|12702.45|12824.92|12704.92|12826.85|12706.85|12822.45|12702.45|10
1624511090000|2021-06-24 05:04:50|12825.18|12705.18|12819.41|12699.41|12825.73|12705.73|12819.41|12699.41|10
1624511100000|2021-06-24 05:05:00|12818.91|12698.91|12803.86|12683.86|12818.91|12698.91|12803.86|12683.86|10
1624511110000|2021-06-24 05:05:10|12801.71|12681.71|12794.92|12674.92|12801.71|12681.71|12794.15|12674.15|10
1624511120000|2021-06-24 05:05:20|12793.37|12673.37|12793.16|12673.16|12793.51|12673.51|12792.59|12672.59|10
1624511130000|2021-06-24 05:05:30|12793.24|12673.24|12793.64|12673.64|12793.64|12673.64|12792.57|12672.57|10
1624511140000|2021-06-24 05:05:40|12793.95|12673.95|12794.42|12674.42|12795.36|12675.36|12793.95|12673.95|10
1624511150000|2021-06-24 05:05:50|12794.72|12674.72|12795.9|12675.9|12795.9|12675.9|12794.72|12674.72|10
1624511160000|2021-06-24 05:06:00|12795.72|12675.72|12790.75|12670.75|12795.73|12675.73|12790.75|12670.75|10
1624511170000|2021-06-24 05:06:10|12790.43|12670.43|12786.4|12666.4|12790.43|12670.43|12786.4|12666.4|10
1624511180000|2021-06-24 05:06:20|12785.96|12665.96|12786.3|12666.3|12786.86|12666.86|12785.96|12665.96|9
1624511190000|2021-06-24 05:06:30|12786.18|12666.18|12786.68|12666.68|12787.07|12667.07|12786.18|12666.18|9
1624511200000|2021-06-24 05:06:40|12786.39|12666.39|12788.46|12668.46|12788.46|12668.46|12786.39|12666.39|9
1624511210000|2021-06-24 05:06:50|12789.03|12669.03|12793.02|12673.02|12793.02|12673.02|12789.03|12669.03|10
1624511220000|2021-06-24 05:07:00|12794.09|12674.09|12800.2|12680.2|12800.35|12680.35|12794.09|12674.09|9
1624511230000|2021-06-24 05:07:10|12800.78|12680.78|12804.37|12684.37|12805.32|12685.32|12800.78|12680.78|10
1624511240000|2021-06-24 05:07:20|12804.93|12684.93|12807.3|12687.3|12807.75|12687.75|12804.85|12684.85|10
1624511250000|2021-06-24 05:07:30|12807.23|12687.23|12808.3|12688.3|12808.3|12688.3|12806.99|12686.99|10
1624511260000|2021-06-24 05:07:40|12809.26|12689.26|12806.79|12686.79|12809.36|12689.36|12806.68|12686.68|10
1624511270000|2021-06-24 05:07:50|12805.07|12685.07|12802.49|12682.49|12805.07|12685.07|12802.47|12682.47|10
1624511280000|2021-06-24 05:08:00|12802.5|12682.5|12801.11|12681.11|12802.54|12682.54|12801.11|12681.11|9
1624511290000|2021-06-24 05:08:10|12801.83|12681.83|12803.02|12683.02|12803.02|12683.02|12801.73|12681.73|9
1624511300000|2021-06-24 05:08:20|12802.31|12682.31|12804.5|12684.5|12804.89|12684.89|12802.31|12682.31|9
1624511310000|2021-06-24 05:08:30|12806.11|12686.11|12809.03|12689.03|12809.55|12689.55|12806.11|12686.11|10
1624511320000|2021-06-24 05:08:40|12809.07|12689.07|12808.58|12688.58|12809.37|12689.37|12807.75|12687.75|10
1624511330000|2021-06-24 05:08:50|12807.65|12687.65|12806.68|12686.68|12808.35|12688.35|12806.68|12686.68|10
1624511340000|2021-06-24 05:09:00|12806.55|12686.55|12805.91|12685.91|12806.61|12686.61|12805.91|12685.91|10
1624511350000|2021-06-24 05:09:10|12805.74|12685.74|12806.19|12686.19|12806.46|12686.46|12805.56|12685.56|8
1624511360000|2021-06-24 05:09:20|12806.24|12686.24|12804.62|12684.62|12806.24|12686.24|12804.62|12684.62|9
1624511370000|2021-06-24 05:09:30|12804.6|12684.6|12796.77|12676.77|12804.6|12684.6|12796.77|12676.77|9
1624511380000|2021-06-24 05:09:40|12796.27|12676.27|12788.58|12668.58|12796.27|12676.27|12788.58|12668.58|9
1624511390000|2021-06-24 05:09:50|12787.78|12667.78|12785.89|12665.89|12787.78|12667.78|12785.89|12665.89|7
1624511400000|2021-06-24 05:10:00|12785.18|12665.18|12785.63|12665.63|12785.66|12665.66|12785.01|12665.01|9
1624511410000|2021-06-24 05:10:10|12785.64|12665.64|12780.41|12660.41|12785.69|12665.69|12780.41|12660.41|10
1624511420000|2021-06-24 05:10:20|12780|12660|12774.26|12654.26|12780.28|12660.28|12774.26|12654.26|10
1624511430000|2021-06-24 05:10:30|12773.79|12653.79|12774.07|12654.07|12774.22|12654.22|12772.24|12652.24|9
1624511440000|2021-06-24 05:10:40|12774.06|12654.06|12772.72|12652.72|12774.17|12654.17|12772.72|12652.72|8
1624511450000|2021-06-24 05:10:50|12772.44|12652.44|12772.43|12652.43|12772.44|12652.44|12770.06|12650.06|8
1624511460000|2021-06-24 05:11:00|12773.24|12653.24|12773.83|12653.83|12773.83|12653.83|12773.24|12653.24|9
1624511470000|2021-06-24 05:11:10|12774.5|12654.5|12781.4|12661.4|12781.4|12661.4|12774.5|12654.5|9
1624511480000|2021-06-24 05:11:20|12781.66|12661.66|12782.98|12662.98|12782.99|12662.99|12781.66|12661.66|8
1624511490000|2021-06-24 05:11:30|12783.11|12663.11|12786.78|12666.78|12786.78|12666.78|12783.11|12663.11|4
1624511500000|2021-06-24 05:11:40|12787.97|12667.97|12792.5|12672.5|12792.51|12672.51|12787.96|12667.96|10
1624511510000|2021-06-24 05:11:50|12792.82|12672.82|12793.8|12673.8|12793.8|12673.8|12792.51|12672.51|8
1624511520000|2021-06-24 05:12:00|12793.65|12673.65|12791.68|12671.68|12793.65|12673.65|12791.68|12671.68|9
1624511530000|2021-06-24 05:12:10|12791.13|12671.13|12791.39|12671.39|12791.39|12671.39|12790.51|12670.51|8
1624511540000|2021-06-24 05:12:20|12791.54|12671.54|12790.68|12670.68|12791.71|12671.71|12790.49|12670.49|9
1624511550000|2021-06-24 05:12:30|12790.71|12670.71|12792.36|12672.36|12792.36|12672.36|12790.71|12670.71|9
1624511560000|2021-06-24 05:12:40|12793.04|12673.04|12792.91|12672.91|12793.06|12673.06|12792.06|12672.06|10
1624511570000|2021-06-24 05:12:50|12793.11|12673.11|12791.95|12671.95|12793.11|12673.11|12791.58|12671.58|8
1624511580000|2021-06-24 05:13:00|12791.94|12671.94|12790.71|12670.71|12792.01|12672.01|12790.71|12670.71|9
1624511590000|2021-06-24 05:13:10|12790.44|12670.44|12789.03|12669.03|12790.62|12670.62|12789.03|12669.03|10
1624511600000|2021-06-24 05:13:20|12789.44|12669.44|12786.03|12666.03|12789.44|12669.44|12785.92|12665.92|8
1624511610000|2021-06-24 05:13:30|12785.89|12665.89|12785.65|12665.65|12786.36|12666.36|12785.65|12665.65|10
1624511620000|2021-06-24 05:13:40|12785.75|12665.75|12793.72|12673.72|12793.72|12673.72|12785.75|12665.75|10
1624511630000|2021-06-24 05:13:50|12793.97|12673.97|12794.36|12674.36|12796.72|12676.72|12793.97|12673.97|10
1624511640000|2021-06-24 05:14:00|12794.22|12674.22|12794.55|12674.55|12795.37|12675.37|12793.55|12673.55|10
1624511650000|2021-06-24 05:14:10|12793.69|12673.69|12792.4|12672.4|12793.84|12673.84|12792.4|12672.4|9
1624511660000|2021-06-24 05:14:20|12792.51|12672.51|12792.51|12672.51|12793.01|12673.01|12792.38|12672.38|10
1624511670000|2021-06-24 05:14:30|12792.52|12672.52|12792.26|12672.26|12792.52|12672.52|12791.19|12671.19|9
1624511680000|2021-06-24 05:14:40|12791.62|12671.62|12791.63|12671.63|12791.76|12671.76|12791.17|12671.17|9
1624511690000|2021-06-24 05:14:50|12791.58|12671.58|12786.28|12666.28|12791.58|12671.58|12786.28|12666.28|10
1624511700000|2021-06-24 05:15:00|12786.83|12666.83|12783.88|12663.88|12786.83|12666.83|12783.33|12663.33|10
1624511710000|2021-06-24 05:15:10|12781.74|12661.74|12785.65|12665.65|12785.65|12665.65|12781.74|12661.74|10
1624511720000|2021-06-24 05:15:20|12786.19|12666.19|12792.82|12672.82|12792.82|12672.82|12786.19|12666.19|10
1624511730000|2021-06-24 05:15:30|12792.88|12672.88|12798.55|12678.55|12798.55|12678.55|12792.88|12672.88|10
1624511740000|2021-06-24 05:15:40|12798.72|12678.72|12800.98|12680.98|12800.98|12680.98|12798.72|12678.72|9
1624511750000|2021-06-24 05:15:50|12802.44|12682.44|12802.71|12682.71|12802.71|12682.71|12802.05|12682.05|8
1624511760000|2021-06-24 05:16:00|12803.59|12683.59|12804.08|12684.08|12804.08|12684.08|12802.94|12682.94|10
1624511770000|2021-06-24 05:16:10|12804.17|12684.17|12810.6|12690.6|12810.6|12690.6|12804.17|12684.17|10
1624511780000|2021-06-24 05:16:20|12810.66|12690.66|12813.01|12693.01|12813.01|12693.01|12810.65|12690.65|9
1624511790000|2021-06-24 05:16:30|12813.24|12693.24|12814.99|12694.99|12814.99|12694.99|12813.2|12693.2|9
1624511800000|2021-06-24 05:16:40|12815.12|12695.12|12818.34|12698.34|12818.34|12698.34|12815.12|12695.12|9
1624511810000|2021-06-24 05:16:50|12818.44|12698.44|12815.67|12695.67|12818.44|12698.44|12815.63|12695.63|9
1624511820000|2021-06-24 05:17:00|12815.61|12695.61|12817.74|12697.74|12817.74|12697.74|12815.43|12695.43|10
1624511830000|2021-06-24 05:17:10|12817.84|12697.84|12819.34|12699.34|12819.34|12699.34|12817.84|12697.84|8
1624511840000|2021-06-24 05:17:20|12819.43|12699.43|12818.14|12698.14|12819.43|12699.43|12818.14|12698.14|10
1624511850000|2021-06-24 05:17:30|12817.76|12697.76|12818.23|12698.23|12818.32|12698.32|12817.6|12697.6|7
1624511860000|2021-06-24 05:17:40|12818.25|12698.25|12820.32|12700.32|12820.32|12700.32|12818.25|12698.25|10
1624511870000|2021-06-24 05:17:50|12820.9|12700.9|12821.37|12701.37|12821.37|12701.37|12820.9|12700.9|9
1624511880000|2021-06-24 05:18:00|12821.47|12701.47|12821.74|12701.74|12821.84|12701.84|12821.3|12701.3|9
1624511890000|2021-06-24 05:18:10|12821.69|12701.69|12821.18|12701.18|12821.69|12701.69|12821.07|12701.07|6
1624511900000|2021-06-24 05:18:20|12821.03|12701.03|12821.53|12701.53|12821.53|12701.53|12820.7|12700.7|9
1624511910000|2021-06-24 05:18:30|12821.56|12701.56|12824.03|12704.03|12824.03|12704.03|12821.56|12701.56|10
1624511920000|2021-06-24 05:18:40|12823.96|12703.96|12823.96|12703.96|12824.03|12704.03|12823.84|12703.84|7
1624511930000|2021-06-24 05:18:50|12823.94|12703.94|12828.64|12708.64|12828.66|12708.66|12823.94|12703.94|9
1624511940000|2021-06-24 05:19:00|12829.89|12709.89|12831.66|12711.66|12831.9|12711.9|12829.89|12709.89|9
1624511950000|2021-06-24 05:19:10|12832.27|12712.27|12831.17|12711.17|12833.21|12713.21|12831.17|12711.17|8
1624511960000|2021-06-24 05:19:20|12831.03|12711.03|12828.77|12708.77|12831.77|12711.77|12828.77|12708.77|10
1624511970000|2021-06-24 05:19:30|12828.45|12708.45|12828.11|12708.11|12828.45|12708.45|12826.68|12706.68|8
1624511980000|2021-06-24 05:19:40|12828.12|12708.12|12825.65|12705.65|12828.12|12708.12|12825.65|12705.65|10
1624511990000|2021-06-24 05:19:50|12825.49|12705.49|12832.47|12712.47|12832.47|12712.47|12825.39|12705.39|10
1624512000000|2021-06-24 05:20:00|12832.57|12712.57|12834.23|12714.23|12834.23|12714.23|12832.57|12712.57|9
1624512010000|2021-06-24 05:20:10|12834.24|12714.24|12837.35|12717.35|12837.56|12717.56|12834.1|12714.1|10
1624512020000|2021-06-24 05:20:20|12837.3|12717.3|12835.55|12715.55|12837.3|12717.3|12835.55|12715.55|9
1624512030000|2021-06-24 05:20:30|12835.94|12715.94|12837.65|12717.65|12837.65|12717.65|12835.94|12715.94|9
1624512040000|2021-06-24 05:20:40|12837.72|12717.72|12838.28|12718.28|12838.54|12718.54|12837.52|12717.52|10
1624512050000|2021-06-24 05:20:50|12838.45|12718.45|12837.1|12717.1|12838.45|12718.45|12837.1|12717.1|10
1624512060000|2021-06-24 05:21:00|12837.16|12717.16|12837.31|12717.31|12837.47|12717.47|12837.15|12717.15|9
1624512070000|2021-06-24 05:21:10|12837.88|12717.88|12836.8|12716.8|12837.88|12717.88|12836.77|12716.77|10
1624512080000|2021-06-24 05:21:20|12836.76|12716.76|12832.52|12712.52|12836.76|12716.76|12832.52|12712.52|10
1624512090000|2021-06-24 05:21:30|12832.54|12712.54|12824.99|12704.99|12832.54|12712.54|12824.99|12704.99|10
1624512100000|2021-06-24 05:21:40|12823.53|12703.53|12823.89|12703.89|12823.89|12703.89|12822.32|12702.32|10
1624512110000|2021-06-24 05:21:50|12823.8|12703.8|12826.48|12706.48|12826.48|12706.48|12823.71|12703.71|10
1624512120000|2021-06-24 05:22:00|12826.65|12706.65|12828.03|12708.03|12828.08|12708.08|12826.65|12706.65|10
1624512130000|2021-06-24 05:22:10|12828.17|12708.17|12825.57|12705.57|12828.17|12708.17|12825.57|12705.57|10
1624512140000|2021-06-24 05:22:20|12825.13|12705.13|12825.01|12705.01|12825.37|12705.37|12824.91|12704.91|9
1624512150000|2021-06-24 05:22:30|12825.12|12705.12|12824.51|12704.51|12825.33|12705.33|12824.51|12704.51|9
1624512160000|2021-06-24 05:22:40|12824.48|12704.48|12823.78|12703.78|12824.48|12704.48|12823.66|12703.66|10
1624512170000|2021-06-24 05:22:50|12823.42|12703.42|12822.63|12702.63|12823.49|12703.49|12822.63|12702.63|10
1624512180000|2021-06-24 05:23:00|12822.25|12702.25|12822.21|12702.21|12822.25|12702.25|12821.73|12701.73|7
1624512190000|2021-06-24 05:23:10|12822.3|12702.3|12824.4|12704.4|12824.4|12704.4|12821.65|12701.65|10
1624512200000|2021-06-24 05:23:20|12824.96|12704.96|12825.31|12705.31|12825.31|12705.31|12824.96|12704.96|7
1624512210000|2021-06-24 05:23:30|12825.96|12705.96|12826.16|12706.16|12826.51|12706.51|12825.96|12705.96|10
1624512220000|2021-06-24 05:23:40|12825.88|12705.88|12825.92|12705.92|12826.12|12706.12|12825.75|12705.75|9
1624512230000|2021-06-24 05:23:50|12826.02|12706.02|12828.53|12708.53|12828.53|12708.53|12826.02|12706.02|10
1624512240000|2021-06-24 05:24:00|12828.6|12708.6|12830.89|12710.89|12830.89|12710.89|12828.6|12708.6|10
1624512250000|2021-06-24 05:24:10|12831.54|12711.54|12832.58|12712.58|12832.79|12712.79|12831.54|12711.54|10
1624512260000|2021-06-24 05:24:20|12832.64|12712.64|12833.59|12713.59|12833.6|12713.6|12832.55|12712.55|9
1624512270000|2021-06-24 05:24:30|12833.65|12713.65|12835.29|12715.29|12835.29|12715.29|12833.65|12713.65|10
1624512280000|2021-06-24 05:24:40|12835.23|12715.23|12834.24|12714.24|12835.87|12715.87|12834.24|12714.24|10
1624512290000|2021-06-24 05:24:50|12834.07|12714.07|12831.68|12711.68|12834.08|12714.08|12831.68|12711.68|8
1624512300000|2021-06-24 05:25:00|12831.47|12711.47|12829.2|12709.2|12831.47|12711.47|12829.18|12709.18|10
1624512310000|2021-06-24 05:25:10|12829.33|12709.33|12827.08|12707.08|12829.48|12709.48|12827.08|12707.08|10
1624512320000|2021-06-24 05:25:20|12827.01|12707.01|12825.98|12705.98|12827.01|12707.01|12825.93|12705.93|9
1624512330000|2021-06-24 05:25:30|12826.47|12706.47|12825.94|12705.94|12826.47|12706.47|12825.94|12705.94|10
1624512340000|2021-06-24 05:25:40|12825.97|12705.97|12826.86|12706.86|12826.86|12706.86|12825.97|12705.97|8
1624512350000|2021-06-24 05:25:50|12826.91|12706.91|12827.22|12707.22|12827.31|12707.31|12826.91|12706.91|8
1624512360000|2021-06-24 05:26:00|12828.14|12708.14|12827.58|12707.58|12829.03|12709.03|12827.58|12707.58|10
1624512370000|2021-06-24 05:26:10|12827.11|12707.11|12829.32|12709.32|12829.32|12709.32|12827.11|12707.11|10
1624512380000|2021-06-24 05:26:20|12829.31|12709.31|12827.71|12707.71|12829.63|12709.63|12827.71|12707.71|10
1624512390000|2021-06-24 05:26:30|12828.14|12708.14|12829.22|12709.22|12829.22|12709.22|12828.14|12708.14|10
1624512400000|2021-06-24 05:26:40|12829.12|12709.12|12830.61|12710.61|12830.61|12710.61|12829.05|12709.05|8
1624512410000|2021-06-24 05:26:50|12830.69|12710.69|12830.11|12710.11|12830.75|12710.75|12830.1|12710.1|10
1624512420000|2021-06-24 05:27:00|12830.1|12710.1|12830.17|12710.17|12830.21|12710.21|12829.46|12709.46|10
1624512430000|2021-06-24 05:27:10|12830.89|12710.89|12831.04|12711.04|12831.7|12711.7|12830.88|12710.88|8
1624512440000|2021-06-24 05:27:20|12831.1|12711.1|12830.57|12710.57|12831.78|12711.78|12830.57|12710.57|9
1624512450000|2021-06-24 05:27:30|12830.39|12710.39|12830.21|12710.21|12831|12711|12830.21|12710.21|10
1624512460000|2021-06-24 05:27:40|12830.44|12710.44|12830.19|12710.19|12830.89|12710.89|12830.19|12710.19|10
1624512470000|2021-06-24 05:27:50|12830.26|12710.26|12829.63|12709.63|12830.82|12710.82|12829.63|12709.63|10
1624512480000|2021-06-24 05:28:00|12829.48|12709.48|12826.72|12706.72|12829.7|12709.7|12826.72|12706.72|9
1624512490000|2021-06-24 05:28:10|12826.82|12706.82|12824.58|12704.58|12826.95|12706.95|12824.58|12704.58|9
1624512500000|2021-06-24 05:28:20|12824.03|12704.03|12821.82|12701.82|12824.03|12704.03|12821.82|12701.82|9
1624512510000|2021-06-24 05:28:30|12822.38|12702.38|12823.47|12703.47|12823.47|12703.47|12821.83|12701.83|10
1624512520000|2021-06-24 05:28:40|12823.43|12703.43|12824.42|12704.42|12824.42|12704.42|12823.31|12703.31|8
1624512530000|2021-06-24 05:28:50|12824.41|12704.41|12826.09|12706.09|12826.09|12706.09|12824.41|12704.41|10
1624512540000|2021-06-24 05:29:00|12826.3|12706.3|12826.6|12706.6|12826.61|12706.61|12826.3|12706.3|10
1624512550000|2021-06-24 05:29:10|12826.61|12706.61|12826.88|12706.88|12827.01|12707.01|12826.61|12706.61|10
1624512560000|2021-06-24 05:29:20|12826.93|12706.93|12830.19|12710.19|12830.92|12710.92|12826.93|12706.93|10
1624512570000|2021-06-24 05:29:30|12829.32|12709.32|12827.15|12707.15|12829.56|12709.56|12827.15|12707.15|10
1624512580000|2021-06-24 05:29:40|12827.14|12707.14|12825|12705|12827.14|12707.14|12825|12705|9
1624512590000|2021-06-24 05:29:50|12824.46|12704.46|12823.57|12703.57|12824.46|12704.46|12823.57|12703.57|8
1624512600000|2021-06-24 05:30:00|12823.6|12703.6|12823.45|12703.45|12823.62|12703.62|12823.2|12703.2|9
1624512610000|2021-06-24 05:30:10|12823.4|12703.4|12828.51|12708.51|12828.51|12708.51|12823.13|12703.13|10
1624512620000|2021-06-24 05:30:20|12829.01|12709.01|12830.3|12710.3|12830.85|12710.85|12829.01|12709.01|9
1624512630000|2021-06-24 05:30:30|12830.35|12710.35|12831.31|12711.31|12831.31|12711.31|12830.25|12710.25|9
1624512640000|2021-06-24 05:30:40|12831.35|12711.35|12833.76|12713.76|12833.76|12713.76|12831.32|12711.32|10
1624512650000|2021-06-24 05:30:50|12834.21|12714.21|12838.24|12718.24|12838.24|12718.24|12834.2|12714.2|10
1624512660000|2021-06-24 05:31:00|12838.64|12718.64|12847.21|12727.21|12847.21|12727.21|12838.64|12718.64|10
1624512670000|2021-06-24 05:31:10|12847.95|12727.95|12853.14|12733.14|12853.14|12733.14|12847.95|12727.95|10
1624512680000|2021-06-24 05:31:20|12854.03|12734.03|12856.05|12736.05|12856.05|12736.05|12854.03|12734.03|10
1624512690000|2021-06-24 05:31:30|12856.53|12736.53|12861.61|12741.61|12861.61|12741.61|12856.53|12736.53|10
1624512700000|2021-06-24 05:31:40|12861.37|12741.37|12863.75|12743.75|12863.91|12743.91|12861.37|12741.37|10
1624512710000|2021-06-24 05:31:50|12864.75|12744.75|12864.51|12744.51|12864.81|12744.81|12863.48|12743.48|10
1624512720000|2021-06-24 05:32:00|12864.79|12744.79|12870.44|12750.44|12870.44|12750.44|12864.79|12744.79|10
1624512730000|2021-06-24 05:32:10|12870.63|12750.63|12877.28|12757.28|12877.28|12757.28|12870.63|12750.63|10
1624512740000|2021-06-24 05:32:20|12877.36|12757.36|12876.46|12756.46|12877.36|12757.36|12876.46|12756.46|10
1624512750000|2021-06-24 05:32:30|12876.71|12756.71|12873.33|12753.33|12876.74|12756.74|12873.33|12753.33|10
1624512760000|2021-06-24 05:32:40|12873.47|12753.47|12872.76|12752.76|12873.65|12753.65|12872.76|12752.76|9
1624512770000|2021-06-24 05:32:50|12872.61|12752.61|12869.32|12749.32|12872.61|12752.61|12868.78|12748.78|10
1624512780000|2021-06-24 05:33:00|12869.67|12749.67|12868.39|12748.39|12869.7|12749.7|12868.16|12748.16|10
1624512790000|2021-06-24 05:33:10|12868.71|12748.71|12869.35|12749.35|12869.35|12749.35|12867.99|12747.99|10
1624512800000|2021-06-24 05:33:20|12868.71|12748.71|12869.47|12749.47|12869.5|12749.5|12868.71|12748.71|10
1624512810000|2021-06-24 05:33:30|12869.54|12749.54|12870.43|12750.43|12870.43|12750.43|12868.94|12748.94|10
1624512820000|2021-06-24 05:33:40|12870.41|12750.41|12870.38|12750.38|12870.68|12750.68|12869.87|12749.87|10
1624512830000|2021-06-24 05:33:50|12870.69|12750.69|12869.18|12749.18|12870.81|12750.81|12868.39|12748.39|10
1624512840000|2021-06-24 05:34:00|12869.61|12749.61|12870.83|12750.83|12870.83|12750.83|12869.59|12749.59|10
1624512850000|2021-06-24 05:34:10|12871.87|12751.87|12872.63|12752.63|12873.41|12753.41|12871.87|12751.87|10
1624512860000|2021-06-24 05:34:20|12871.95|12751.95|12872.25|12752.25|12872.25|12752.25|12871.27|12751.27|10
1624512870000|2021-06-24 05:34:30|12872.57|12752.57|12872.16|12752.16|12872.63|12752.63|12871.92|12751.92|10
1624512880000|2021-06-24 05:34:40|12872.17|12752.17|12868.31|12748.31|12872.22|12752.22|12868.31|12748.31|10
1624512890000|2021-06-24 05:34:50|12868.54|12748.54|12867.44|12747.44|12869.31|12749.31|12867.32|12747.32|9
1624512900000|2021-06-24 05:35:00|12867.19|12747.19|12866.54|12746.54|12867.19|12747.19|12866.51|12746.51|9
1624512910000|2021-06-24 05:35:10|12866.49|12746.49|12866.05|12746.05|12866.5|12746.5|12866.04|12746.04|9
1624512920000|2021-06-24 05:35:20|12865.93|12745.93|12866.15|12746.15|12866.6|12746.6|12865.93|12745.93|8
1624512930000|2021-06-24 05:35:30|12866.14|12746.14|12864.1|12744.1|12866.15|12746.15|12864.1|12744.1|8
1624512940000|2021-06-24 05:35:40|12863.85|12743.85|12860.95|12740.95|12863.85|12743.85|12860.95|12740.95|9
1624512950000|2021-06-24 05:35:50|12860.35|12740.35|12859.28|12739.28|12860.35|12740.35|12859.01|12739.01|10
1624512960000|2021-06-24 05:36:00|12859.26|12739.26|12858.13|12738.13|12859.26|12739.26|12858.06|12738.06|8
1624512970000|2021-06-24 05:36:10|12857.79|12737.79|12859.23|12739.23|12859.23|12739.23|12857.76|12737.76|10
1624512980000|2021-06-24 05:36:20|12859.28|12739.28|12860.77|12740.77|12860.77|12740.77|12859.28|12739.28|9
1624512990000|2021-06-24 05:36:30|12861.54|12741.54|12867.78|12747.78|12867.78|12747.78|12861.52|12741.52|9
1624513000000|2021-06-24 05:36:40|12868.3|12748.3|12870.91|12750.91|12871.39|12751.39|12868.3|12748.3|10
1624513010000|2021-06-24 05:36:50|12871|12751|12872.79|12752.79|12873|12753|12871|12751|10
1624513020000|2021-06-24 05:37:00|12873.3|12753.3|12872.9|12752.9|12873.52|12753.52|12872.9|12752.9|10
1624513030000|2021-06-24 05:37:10|12872.84|12752.84|12872.85|12752.85|12873.15|12753.15|12872.77|12752.77|10
1624513040000|2021-06-24 05:37:20|12872.64|12752.64|12872.03|12752.03|12872.75|12752.75|12872.02|12752.02|9
1624513050000|2021-06-24 05:37:30|12871.98|12751.98|12874.6|12754.6|12874.6|12754.6|12871.96|12751.96|10
1624513060000|2021-06-24 05:37:40|12875.55|12755.55|12879.05|12759.05|12879.05|12759.05|12875.55|12755.55|9
1624513070000|2021-06-24 05:37:50|12879.4|12759.4|12879.59|12759.59|12881.72|12761.72|12879.4|12759.4|10
1624513080000|2021-06-24 05:38:00|12880.28|12760.28|12879.94|12759.94|12880.42|12760.42|12879.16|12759.16|10
1624513090000|2021-06-24 05:38:10|12879.66|12759.66|12877.4|12757.4|12879.66|12759.66|12877.4|12757.4|10
1624513100000|2021-06-24 05:38:20|12877.05|12757.05|12876.6|12756.6|12877.05|12757.05|12876.57|12756.57|10
1624513110000|2021-06-24 05:38:30|12876.77|12756.77|12876.55|12756.55|12877.17|12757.17|12876.21|12756.21|9
1624513120000|2021-06-24 05:38:40|12876.59|12756.59|12878.05|12758.05|12878.26|12758.26|12876.59|12756.59|9
1624513130000|2021-06-24 05:38:50|12878.09|12758.09|12878.37|12758.37|12878.41|12758.41|12877.53|12757.53|10
1624513140000|2021-06-24 05:39:00|12878.63|12758.63|12878.88|12758.88|12879.33|12759.33|12878.63|12758.63|9
1624513150000|2021-06-24 05:39:10|12878.56|12758.56|12875.8|12755.8|12878.56|12758.56|12875.8|12755.8|9
1624513160000|2021-06-24 05:39:20|12875.67|12755.67|12875.71|12755.71|12875.9|12755.9|12875.47|12755.47|10
1624513170000|2021-06-24 05:39:30|12875.52|12755.52|12874.38|12754.38|12875.52|12755.52|12874.29|12754.29|10
1624513180000|2021-06-24 05:39:40|12874.84|12754.84|12875.54|12755.54|12875.85|12755.85|12874.84|12754.84|10
1624513190000|2021-06-24 05:39:50|12875.34|12755.34|12874.38|12754.38|12875.34|12755.34|12874.34|12754.34|10
1624513200000|2021-06-24 05:40:00|12874.35|12754.35|12873.95|12753.95|12875.6|12755.6|12873.95|12753.95|10
1624513210000|2021-06-24 05:40:10|12873.56|12753.56|12871.59|12751.59|12873.56|12753.56|12871.52|12751.52|10
1624513220000|2021-06-24 05:40:20|12871.6|12751.6|12872.23|12752.23|12872.38|12752.38|12871.6|12751.6|6
1624513230000|2021-06-24 05:40:30|12872.32|12752.32|12871.79|12751.79|12872.59|12752.59|12871.76|12751.76|9
1624513240000|2021-06-24 05:40:40|12871.44|12751.44|12871.84|12751.84|12871.84|12751.84|12870.93|12750.93|10
1624513250000|2021-06-24 05:40:50|12871.81|12751.81|12868.5|12748.5|12871.81|12751.81|12868.5|12748.5|10
1624513260000|2021-06-24 05:41:00|12867.99|12747.99|12864.98|12744.98|12867.99|12747.99|12864.98|12744.98|10
1624513270000|2021-06-24 05:41:10|12864.13|12744.13|12860.83|12740.83|12864.13|12744.13|12860.83|12740.83|10
1624513280000|2021-06-24 05:41:20|12860.61|12740.61|12860.91|12740.91|12860.93|12740.93|12859.9|12739.9|10
1624513290000|2021-06-24 05:41:30|12861.17|12741.17|12858.84|12738.84|12862.27|12742.27|12858.84|12738.84|9
1624513300000|2021-06-24 05:41:40|12858.81|12738.81|12857.13|12737.13|12858.81|12738.81|12856.6|12736.6|10
1624513310000|2021-06-24 05:41:50|12857.5|12737.5|12857.59|12737.59|12857.59|12737.59|12856.8|12736.8|9
1624513320000|2021-06-24 05:42:00|12857.66|12737.66|12856.4|12736.4|12857.67|12737.67|12856.27|12736.27|10
1624513330000|2021-06-24 05:42:10|12857.33|12737.33|12857.77|12737.77|12858.14|12738.14|12857.33|12737.33|7
1624513340000|2021-06-24 05:42:20|12858.11|12738.11|12856.76|12736.76|12858.11|12738.11|12856.76|12736.76|10
1624513350000|2021-06-24 05:42:30|12856.77|12736.77|12856.39|12736.39|12857|12737|12856.1|12736.1|8
1624513360000|2021-06-24 05:42:40|12856.56|12736.56|12856.5|12736.5|12856.72|12736.72|12856.31|12736.31|7
1624513370000|2021-06-24 05:42:50|12856.46|12736.46|12856.98|12736.98|12856.98|12736.98|12856.46|12736.46|7
1624513380000|2021-06-24 05:43:00|12856.97|12736.97|12857.3|12737.3|12857.41|12737.41|12856.97|12736.97|6
1624513390000|2021-06-24 05:43:10|12857.19|12737.19|12856.58|12736.58|12857.19|12737.19|12856.57|12736.57|8
1624513400000|2021-06-24 05:43:20|12856.57|12736.57|12859.32|12739.32|12859.32|12739.32|12856.57|12736.57|9
1624513410000|2021-06-24 05:43:30|12860.28|12740.28|12858.15|12738.15|12860.59|12740.59|12858.03|12738.03|10
1624513420000|2021-06-24 05:43:40|12858.55|12738.55|12859.51|12739.51|12859.51|12739.51|12858.46|12738.46|9
1624513430000|2021-06-24 05:43:50|12859.55|12739.55|12856.75|12736.75|12859.55|12739.55|12856.75|12736.75|8
1624513440000|2021-06-24 05:44:00|12856.66|12736.66|12855.43|12735.43|12856.68|12736.68|12855.43|12735.43|7
1624513450000|2021-06-24 05:44:10|12855.49|12735.49|12855.1|12735.1|12855.54|12735.54|12853.75|12733.75|9
1624513460000|2021-06-24 05:44:20|12855.13|12735.13|12856.03|12736.03|12856.21|12736.21|12855.13|12735.13|9
1624513470000|2021-06-24 05:44:30|12855.41|12735.41|12855.47|12735.47|12856.03|12736.03|12855.21|12735.21|8
1624513480000|2021-06-24 05:44:40|12855.37|12735.37|12854.71|12734.71|12855.37|12735.37|12854.71|12734.71|7
1624513490000|2021-06-24 05:44:50|12854.51|12734.51|12850.71|12730.71|12854.51|12734.51|12850.71|12730.71|10
1624513500000|2021-06-24 05:45:00|12850.26|12730.26|12848.12|12728.12|12850.26|12730.26|12848.12|12728.12|10
1624513510000|2021-06-24 05:45:10|12848.11|12728.11|12853.63|12733.63|12853.63|12733.63|12848.11|12728.11|10
1624513520000|2021-06-24 05:45:20|12853.82|12733.82|12856.96|12736.96|12856.96|12736.96|12853.82|12733.82|10
1624513530000|2021-06-24 05:45:30|12857.16|12737.16|12859.91|12739.91|12860.14|12740.14|12857.07|12737.07|10
1624513540000|2021-06-24 05:45:40|12859.76|12739.76|12861.99|12741.99|12861.99|12741.99|12859.76|12739.76|9
1624513550000|2021-06-24 05:45:50|12862.66|12742.66|12865.68|12745.68|12865.99|12745.99|12862.66|12742.66|10
1624513560000|2021-06-24 05:46:00|12865.77|12745.77|12860.88|12740.88|12866.05|12746.05|12860.88|12740.88|10
1624513570000|2021-06-24 05:46:10|12860.55|12740.55|12859.28|12739.28|12860.55|12740.55|12859.28|12739.28|9
1624513580000|2021-06-24 05:46:20|12859.37|12739.37|12859.44|12739.44|12859.44|12739.44|12859.32|12739.32|6
1624513590000|2021-06-24 05:46:30|12859.53|12739.53|12859.6|12739.6|12859.79|12739.79|12859.52|12739.52|9
1624513600000|2021-06-24 05:46:40|12859.68|12739.68|12859.42|12739.42|12861.01|12741.01|12859.42|12739.42|10
1624513610000|2021-06-24 05:46:50|12860.06|12740.06|12859.77|12739.77|12860.27|12740.27|12859.67|12739.67|10
1624513620000|2021-06-24 05:47:00|12859.47|12739.47|12859.47|12739.47|12859.78|12739.78|12859.26|12739.26|9
1624513630000|2021-06-24 05:47:10|12859.67|12739.67|12860.83|12740.83|12861.94|12741.94|12859.67|12739.67|10
1624513640000|2021-06-24 05:47:20|12860.51|12740.51|12858.04|12738.04|12860.83|12740.83|12858.04|12738.04|10
1624513650000|2021-06-24 05:47:30|12858.02|12738.02|12858.29|12738.29|12858.42|12738.42|12858.02|12738.02|10
1624513660000|2021-06-24 05:47:40|12858.36|12738.36|12857.54|12737.54|12858.41|12738.41|12857.54|12737.54|10
1624513670000|2021-06-24 05:47:50|12857.66|12737.66|12857.24|12737.24|12857.66|12737.66|12856.17|12736.17|9
1624513680000|2021-06-24 05:48:00|12857.23|12737.23|12858.06|12738.06|12858.06|12738.06|12857.05|12737.05|8
1624513690000|2021-06-24 05:48:10|12858.08|12738.08|12858.25|12738.25|12858.49|12738.49|12858.05|12738.05|10
1624513700000|2021-06-24 05:48:20|12858.26|12738.26|12859.15|12739.15|12859.18|12739.18|12858.15|12738.15|9
1624513710000|2021-06-24 05:48:30|12859.38|12739.38|12859.75|12739.75|12859.75|12739.75|12858.92|12738.92|10
1624513720000|2021-06-24 05:48:40|12859.74|12739.74|12861.75|12741.75|12861.76|12741.76|12859.74|12739.74|10
1624513730000|2021-06-24 05:48:50|12861.94|12741.94|12863.07|12743.07|12863.08|12743.08|12861.84|12741.84|10
1624513740000|2021-06-24 05:49:00|12863.17|12743.17|12864.38|12744.38|12864.38|12744.38|12863.17|12743.17|10
1624513750000|2021-06-24 05:49:10|12864.31|12744.31|12864.84|12744.84|12864.91|12744.91|12864.31|12744.31|8
1624513760000|2021-06-24 05:49:20|12865.78|12745.78|12866.24|12746.24|12866.64|12746.64|12865.78|12745.78|10
1624513770000|2021-06-24 05:49:30|12866.27|12746.27|12866.42|12746.42|12866.51|12746.51|12866.27|12746.27|6
1624513780000|2021-06-24 05:49:40|12866.44|12746.44|12868.52|12748.52|12868.52|12748.52|12866.4|12746.4|10
1624513790000|2021-06-24 05:49:50|12868.55|12748.55|12869.49|12749.49|12869.49|12749.49|12868.5|12748.5|8
1624513800000|2021-06-24 05:50:00|12869.48|12749.48|12872.96|12752.96|12872.96|12752.96|12869.48|12749.48|10
1624513810000|2021-06-24 05:50:10|12873.19|12753.19|12879.59|12759.59|12879.59|12759.59|12873.19|12753.19|10
1624513820000|2021-06-24 05:50:20|12879.76|12759.76|12881.46|12761.46|12881.46|12761.46|12879.76|12759.76|10
1624513830000|2021-06-24 05:50:30|12882.29|12762.29|12896.32|12776.32|12896.32|12776.32|12882.29|12762.29|10
1624513840000|2021-06-24 05:50:40|12899.44|12779.44|12921.05|12801.05|12921.05|12801.05|12899.44|12779.44|10
1624513850000|2021-06-24 05:50:50|12922.1|12802.1|12928.91|12808.91|12931.34|12811.34|12922.1|12802.1|10
1624513860000|2021-06-24 05:51:00|12929.01|12809.01|12931.95|12811.95|12931.95|12811.95|12929.01|12809.01|9
1624513870000|2021-06-24 05:51:10|12932.47|12812.47|12933.47|12813.47|12934.53|12814.53|12932.47|12812.47|10
1624513880000|2021-06-24 05:51:20|12933.44|12813.44|12932.11|12812.11|12933.46|12813.46|12932.11|12812.11|10
1624513890000|2021-06-24 05:51:30|12932.15|12812.15|12930.56|12810.56|12932.2|12812.2|12930.56|12810.56|10
1624513900000|2021-06-24 05:51:40|12929.82|12809.82|12926.74|12806.74|12929.82|12809.82|12926.74|12806.74|10
1624513910000|2021-06-24 05:51:50|12926.65|12806.65|12930.95|12810.95|12930.96|12810.96|12926.25|12806.25|8
1624513920000|2021-06-24 05:52:00|12931.19|12811.19|12931.43|12811.43|12931.54|12811.54|12931.1|12811.1|8
1624513930000|2021-06-24 05:52:10|12927.55|12807.55|12924.65|12804.65|12927.55|12807.55|12924.34|12804.34|10
1624513940000|2021-06-24 05:52:20|12924.11|12804.11|12918.26|12798.26|12924.11|12804.11|12918.26|12798.26|10
1624513950000|2021-06-24 05:52:30|12918.4|12798.4|12917.68|12797.68|12918.56|12798.56|12917.08|12797.08|9
1624513960000|2021-06-24 05:52:40|12917.53|12797.53|12915.91|12795.91|12917.91|12797.91|12915.91|12795.91|10
1624513970000|2021-06-24 05:52:50|12915.58|12795.58|12910.07|12790.07|12915.58|12795.58|12910.07|12790.07|10
1624513980000|2021-06-24 05:53:00|12908.63|12788.63|12907.75|12787.75|12908.77|12788.77|12906.44|12786.44|9
1624513990000|2021-06-24 05:53:10|12907.52|12787.52|12908.13|12788.13|12908.26|12788.26|12906.38|12786.38|10
1624514000000|2021-06-24 05:53:20|12909.19|12789.19|12910.77|12790.77|12910.77|12790.77|12909.09|12789.09|10
1624514010000|2021-06-24 05:53:30|12911.25|12791.25|12912.65|12792.65|12913.09|12793.09|12911.25|12791.25|8
1624514020000|2021-06-24 05:53:40|12912.78|12792.78|12911.93|12791.93|12913.37|12793.37|12911.93|12791.93|10
1624514030000|2021-06-24 05:53:50|12911.64|12791.64|12910.12|12790.12|12912.22|12792.22|12910.12|12790.12|10
1624514040000|2021-06-24 05:54:00|12910.11|12790.11|12907.53|12787.53|12910.17|12790.17|12907.53|12787.53|10
1624514050000|2021-06-24 05:54:10|12907.49|12787.49|12906.02|12786.02|12907.49|12787.49|12905.21|12785.21|9
1624514060000|2021-06-24 05:54:20|12905.71|12785.71|12905.17|12785.17|12905.71|12785.71|12905.17|12785.17|9
1624514070000|2021-06-24 05:54:30|12904.52|12784.52|12903.85|12783.85|12904.52|12784.52|12903.57|12783.57|10
1624514080000|2021-06-24 05:54:40|12903.26|12783.26|12904.5|12784.5|12904.74|12784.74|12902.95|12782.95|8
1624514090000|2021-06-24 05:54:50|12904.68|12784.68|12903.57|12783.57|12904.94|12784.94|12903.57|12783.57|10
1624514100000|2021-06-24 05:55:00|12903.32|12783.32|12903.16|12783.16|12903.78|12783.78|12903.16|12783.16|8
1624514110000|2021-06-24 05:55:10|12903.13|12783.13|12903.53|12783.53|12903.98|12783.98|12903.07|12783.07|9
1624514120000|2021-06-24 05:55:20|12903.51|12783.51|12903.55|12783.55|12903.55|12783.55|12903.19|12783.19|6
1624514130000|2021-06-24 05:55:30|12903.46|12783.46|12903.41|12783.41|12903.66|12783.66|12903.01|12783.01|9
1624514140000|2021-06-24 05:55:40|12903.38|12783.38|12903.61|12783.61|12903.61|12783.61|12903.34|12783.34|7
1624514150000|2021-06-24 05:55:50|12903.38|12783.38|12902.61|12782.61|12903.67|12783.67|12902.61|12782.61|10
1624514160000|2021-06-24 05:56:00|12903.26|12783.26|12902.27|12782.27|12903.52|12783.52|12902.27|12782.27|10
1624514170000|2021-06-24 05:56:10|12902.24|12782.24|12901.7|12781.7|12902.24|12782.24|12901.63|12781.63|9
1624514180000|2021-06-24 05:56:20|12901.77|12781.77|12902.24|12782.24|12902.43|12782.43|12901.77|12781.77|9
1624514190000|2021-06-24 05:56:30|12902.15|12782.15|12901.62|12781.62|12902.15|12782.15|12901.47|12781.47|9
1624514200000|2021-06-24 05:56:40|12901.52|12781.52|12901.59|12781.59|12901.59|12781.59|12901.34|12781.34|9
1624514210000|2021-06-24 05:56:50|12902.42|12782.42|12902.57|12782.57|12902.79|12782.79|12902.41|12782.41|8
1624514220000|2021-06-24 05:57:00|12902.68|12782.68|12905.41|12785.41|12905.41|12785.41|12902.68|12782.68|9
1624514230000|2021-06-24 05:57:10|12906.17|12786.17|12906.91|12786.91|12907.58|12787.58|12906.16|12786.16|8
1624514240000|2021-06-24 05:57:20|12906.68|12786.68|12906.51|12786.51|12906.98|12786.98|12906.41|12786.41|9
1624514250000|2021-06-24 05:57:30|12906.49|12786.49|12907.52|12787.52|12907.52|12787.52|12906.22|12786.22|10
1624514260000|2021-06-24 05:57:40|12907.58|12787.58|12910.44|12790.44|12910.44|12790.44|12907.58|12787.58|10
1624514270000|2021-06-24 05:57:50|12910.76|12790.76|12912.7|12792.7|12912.7|12792.7|12910.76|12790.76|9
1624514280000|2021-06-24 05:58:00|12912.86|12792.86|12917.5|12797.5|12917.5|12797.5|12912.86|12792.86|10
1624514290000|2021-06-24 05:58:10|12918.77|12798.77|12924.24|12804.24|12924.24|12804.24|12918.77|12798.77|10
1624514300000|2021-06-24 05:58:20|12925.17|12805.17|12931.07|12811.07|12931.07|12811.07|12924.98|12804.98|10
1624514310000|2021-06-24 05:58:30|12931.91|12811.91|12931.83|12811.83|12932.77|12812.77|12931.72|12811.72|9
1624514320000|2021-06-24 05:58:40|12932.49|12812.49|12934.46|12814.46|12934.46|12814.46|12932.49|12812.49|10
1624514330000|2021-06-24 05:58:50|12934.51|12814.51|12933.43|12813.43|12934.56|12814.56|12932.01|12812.01|10
1624514340000|2021-06-24 05:59:00|12933.35|12813.35|12933.06|12813.06|12933.88|12813.88|12932.9|12812.9|10
1624514350000|2021-06-24 05:59:10|12933.15|12813.15|12932.18|12812.18|12933.22|12813.22|12932.18|12812.18|7
1624514360000|2021-06-24 05:59:20|12931.99|12811.99|12929.22|12809.22|12931.99|12811.99|12928.71|12808.71|9
1624514370000|2021-06-24 05:59:30|12928.95|12808.95|12928.43|12808.43|12928.95|12808.95|12928.43|12808.43|10
1624514380000|2021-06-24 05:59:40|12928.41|12808.41|12931.04|12811.04|12931.04|12811.04|12928.09|12808.09|10
1624514390000|2021-06-24 05:59:50|12932.29|12812.29|12932.69|12812.69|12933.21|12813.21|12932.29|12812.29|9
1624514400000|2021-06-24 06:00:00|12932.96|12812.96|12934.22|12814.22|12934.22|12814.22|12932.58|12812.58|10
1624514410000|2021-06-24 06:00:10|12934.44|12814.44|12935.44|12815.44|12935.44|12815.44|12933.63|12813.63|10
1624514420000|2021-06-24 06:00:20|12936.41|12816.41|12939.52|12819.52|12939.79|12819.79|12936.41|12816.41|10
1624514430000|2021-06-24 06:00:30|12938.67|12818.67|12938.3|12818.3|12939.01|12819.01|12936.78|12816.78|10
1624514440000|2021-06-24 06:00:40|12938.34|12818.34|12936.91|12816.91|12938.34|12818.34|12936.87|12816.87|10
1624514450000|2021-06-24 06:00:50|12935.95|12815.95|12933.38|12813.38|12935.95|12815.95|12933.38|12813.38|9
1624514460000|2021-06-24 06:01:00|12933.05|12813.05|12930.21|12810.21|12933.05|12813.05|12930.21|12810.21|10
1624514470000|2021-06-24 06:01:10|12929.9|12809.9|12927.45|12807.45|12929.9|12809.9|12927.45|12807.45|9
1624514480000|2021-06-24 06:01:20|12927.18|12807.18|12922.41|12802.41|12927.18|12807.18|12922.41|12802.41|10
1624514490000|2021-06-24 06:01:30|12922.2|12802.2|12923.35|12803.35|12923.85|12803.85|12921.25|12801.25|9
1624514500000|2021-06-24 06:01:40|12923.27|12803.27|12921.47|12801.47|12923.27|12803.27|12921.33|12801.33|9
1624514510000|2021-06-24 06:01:50|12921.17|12801.17|12916.32|12796.32|12921.17|12801.17|12916.32|12796.32|10
1624514520000|2021-06-24 06:02:00|12915.58|12795.58|12914.3|12794.3|12915.58|12795.58|12914.11|12794.11|9
1624514530000|2021-06-24 06:02:10|12914.32|12794.32|12914.19|12794.19|12914.9|12794.9|12914.19|12794.19|10
1624514540000|2021-06-24 06:02:20|12914.13|12794.13|12912.36|12792.36|12914.18|12794.18|12912.36|12792.36|9
1624514550000|2021-06-24 06:02:30|12912.22|12792.22|12911.59|12791.59|12912.22|12792.22|12911.59|12791.59|9
1624514560000|2021-06-24 06:02:40|12911.22|12791.22|12911.66|12791.66|12912.43|12792.43|12911.22|12791.22|9
1624514570000|2021-06-24 06:02:50|12911.05|12791.05|12909.43|12789.43|12911.05|12791.05|12909.01|12789.01|10
1624514580000|2021-06-24 06:03:00|12909.14|12789.14|12907.85|12787.85|12909.28|12789.28|12907.85|12787.85|10
1624514590000|2021-06-24 06:03:10|12907.8|12787.8|12906.57|12786.57|12907.85|12787.85|12906.57|12786.57|10
1624514600000|2021-06-24 06:03:20|12906.41|12786.41|12904.42|12784.42|12906.41|12786.41|12904.42|12784.42|9
1624514610000|2021-06-24 06:03:30|12903.91|12783.91|12905|12785|12905|12785|12903.02|12783.02|10
1624514620000|2021-06-24 06:03:40|12905.05|12785.05|12909.56|12789.56|12909.56|12789.56|12905.05|12785.05|10
1624514630000|2021-06-24 06:03:50|12911.28|12791.28|12911.51|12791.51|12911.81|12791.81|12911.22|12791.22|10
1624514640000|2021-06-24 06:04:00|12911.75|12791.75|12912.29|12792.29|12912.29|12792.29|12910.42|12790.42|9
1624514650000|2021-06-24 06:04:10|12912.22|12792.22|12911.04|12791.04|12912.22|12792.22|12910.26|12790.26|9
1624514660000|2021-06-24 06:04:20|12911.12|12791.12|12910.43|12790.43|12911.2|12791.2|12910.43|12790.43|10
1624514670000|2021-06-24 06:04:30|12910.42|12790.42|12910.22|12790.22|12910.88|12790.88|12910.2|12790.2|10
1624514680000|2021-06-24 06:04:40|12910.35|12790.35|12912.32|12792.32|12912.32|12792.32|12910.35|12790.35|10
1624514690000|2021-06-24 06:04:50|12912.98|12792.98|12915.56|12795.56|12915.56|12795.56|12912.93|12792.93|10
1624514700000|2021-06-24 06:05:00|12915.47|12795.47|12916.29|12796.29|12916.44|12796.44|12915.44|12795.44|8
1624514710000|2021-06-24 06:05:10|12916.39|12796.39|12917.85|12797.85|12917.85|12797.85|12916.35|12796.35|7
1624514720000|2021-06-24 06:05:20|12918.26|12798.26|12914.03|12794.03|12918.27|12798.27|12914.03|12794.03|10
1624514730000|2021-06-24 06:05:30|12914.01|12794.01|12909.15|12789.15|12914.01|12794.01|12909.15|12789.15|9
1624514740000|2021-06-24 06:05:40|12908.48|12788.48|12906.5|12786.5|12908.48|12788.48|12906.5|12786.5|10
1624514750000|2021-06-24 06:05:50|12905.72|12785.72|12904.69|12784.69|12905.72|12785.72|12904.69|12784.69|9
1624514760000|2021-06-24 06:06:00|12904.46|12784.46|12903.58|12783.58|12904.85|12784.85|12903.26|12783.26|9
1624514770000|2021-06-24 06:06:10|12903.21|12783.21|12901.29|12781.29|12903.21|12783.21|12900.78|12780.78|9
1624514780000|2021-06-24 06:06:20|12900.93|12780.93|12899.41|12779.41|12900.93|12780.93|12899.41|12779.41|10
1624514790000|2021-06-24 06:06:30|12899.4|12779.4|12900.29|12780.29|12900.29|12780.29|12899.04|12779.04|8
1624514800000|2021-06-24 06:06:40|12900.35|12780.35|12899.79|12779.79|12900.35|12780.35|12899.79|12779.79|10
1624514810000|2021-06-24 06:06:50|12899.51|12779.51|12899.15|12779.15|12899.51|12779.51|12898.96|12778.96|7
1624514820000|2021-06-24 06:07:00|12898.97|12778.97|12898.89|12778.89|12898.97|12778.97|12898.74|12778.74|8
1624514830000|2021-06-24 06:07:10|12898.84|12778.84|12898.75|12778.75|12898.92|12778.92|12898.75|12778.75|7
1624514840000|2021-06-24 06:07:20|12898.47|12778.47|12897.91|12777.91|12898.47|12778.47|12897.77|12777.77|10
1624514850000|2021-06-24 06:07:30|12897.4|12777.4|12898.72|12778.72|12898.72|12778.72|12897.2|12777.2|9
1624514860000|2021-06-24 06:07:40|12898.76|12778.76|12900.41|12780.41|12900.41|12780.41|12898.76|12778.76|10
1624514870000|2021-06-24 06:07:50|12900.56|12780.56|12901.06|12781.06|12901.83|12781.83|12900.56|12780.56|10
1624514880000|2021-06-24 06:08:00|12900.65|12780.65|12900.24|12780.24|12900.65|12780.65|12899.95|12779.95|9
1624514890000|2021-06-24 06:08:10|12900.12|12780.12|12899.9|12779.9|12900.12|12780.12|12899.87|12779.87|8
1624514900000|2021-06-24 06:08:20|12899.8|12779.8|12896.72|12776.72|12899.8|12779.8|12896.72|12776.72|9
1624514910000|2021-06-24 06:08:30|12897.38|12777.38|12895.07|12775.07|12897.38|12777.38|12895.05|12775.05|9
1624514920000|2021-06-24 06:08:40|12895.04|12775.04|12895.08|12775.08|12895.09|12775.09|12894.95|12774.95|8
1624514930000|2021-06-24 06:08:50|12894.78|12774.78|12894.51|12774.51|12894.78|12774.78|12894.48|12774.48|9
1624514940000|2021-06-24 06:09:00|12894.23|12774.23|12890.73|12770.73|12894.23|12774.23|12890.73|12770.73|8
1624514950000|2021-06-24 06:09:10|12887.4|12767.4|12878.49|12758.49|12887.4|12767.4|12878.49|12758.49|9
1624514960000|2021-06-24 06:09:20|12878.19|12758.19|12879.9|12759.9|12879.9|12759.9|12878.19|12758.19|10
1624514970000|2021-06-24 06:09:30|12879.98|12759.98|12878.33|12758.33|12879.98|12759.98|12878.33|12758.33|10
1624514980000|2021-06-24 06:09:40|12878.37|12758.37|12875.63|12755.63|12878.37|12758.37|12875.63|12755.63|10
1624514990000|2021-06-24 06:09:50|12875.53|12755.53|12875.41|12755.41|12875.53|12755.53|12874.81|12754.81|8
1624515000000|2021-06-24 06:10:00|12875.43|12755.43|12876.86|12756.86|12876.86|12756.86|12875.43|12755.43|10
1624515010000|2021-06-24 06:10:10|12877.11|12757.11|12878.03|12758.03|12878.03|12758.03|12876.63|12756.63|9
1624515020000|2021-06-24 06:10:20|12878.04|12758.04|12878.98|12758.98|12878.98|12758.98|12878.04|12758.04|9
1624515030000|2021-06-24 06:10:30|12877.6|12757.6|12880.15|12760.15|12880.15|12760.15|12877.6|12757.6|10
1624515040000|2021-06-24 06:10:40|12880.88|12760.88|12883.97|12763.97|12883.97|12763.97|12880.88|12760.88|10
1624515050000|2021-06-24 06:10:50|12884.64|12764.64|12886.09|12766.09|12886.09|12766.09|12884.42|12764.42|10
1624515060000|2021-06-24 06:11:00|12886.31|12766.31|12886.62|12766.62|12886.62|12766.62|12886.26|12766.26|10
1624515070000|2021-06-24 06:11:10|12886.63|12766.63|12887.35|12767.35|12887.7|12767.7|12886.63|12766.63|8
1624515080000|2021-06-24 06:11:20|12887.76|12767.76|12887.97|12767.97|12888.02|12768.02|12886.84|12766.84|10
1624515090000|2021-06-24 06:11:30|12888.17|12768.17|12888.17|12768.17|12888.43|12768.43|12887.53|12767.53|10
1624515100000|2021-06-24 06:11:40|12887.76|12767.76|12886.61|12766.61|12888.08|12768.08|12886.61|12766.61|10
1624515110000|2021-06-24 06:11:50|12887.18|12767.18|12888.41|12768.41|12888.41|12768.41|12887.18|12767.18|10
1624515120000|2021-06-24 06:12:00|12888.63|12768.63|12886.53|12766.53|12888.63|12768.63|12886.53|12766.53|10
1624515130000|2021-06-24 06:12:10|12886.41|12766.41|12883.67|12763.67|12886.44|12766.44|12883.67|12763.67|10
1624515140000|2021-06-24 06:12:20|12883.63|12763.63|12881.38|12761.38|12883.63|12763.63|12881.38|12761.38|10
1624515150000|2021-06-24 06:12:30|12881.26|12761.26|12879.19|12759.19|12881.73|12761.73|12879.19|12759.19|9
1624515160000|2021-06-24 06:12:40|12878.89|12758.89|12877.8|12757.8|12878.89|12758.89|12877.58|12757.58|10
1624515170000|2021-06-24 06:12:50|12877.6|12757.6|12876.65|12756.65|12877.6|12757.6|12876.53|12756.53|10
1624515180000|2021-06-24 06:13:00|12876.53|12756.53|12875.65|12755.65|12876.53|12756.53|12875.41|12755.41|9
1624515190000|2021-06-24 06:13:10|12875.47|12755.47|12865.84|12745.84|12875.47|12755.47|12865.84|12745.84|10
1624515200000|2021-06-24 06:13:20|12865.24|12745.24|12860.28|12740.28|12865.24|12745.24|12860.28|12740.28|10
1624515210000|2021-06-24 06:13:30|12859.49|12739.49|12859.22|12739.22|12859.73|12739.73|12859.22|12739.22|10
1624515220000|2021-06-24 06:13:40|12859.18|12739.18|12860.41|12740.41|12860.41|12740.41|12858.36|12738.36|9
1624515230000|2021-06-24 06:13:50|12860.58|12740.58|12861.53|12741.53|12861.76|12741.76|12860.58|12740.58|9
1624515240000|2021-06-24 06:14:00|12861.47|12741.47|12863.65|12743.65|12863.65|12743.65|12861.47|12741.47|9
1624515250000|2021-06-24 06:14:10|12863.32|12743.32|12864.48|12744.48|12864.48|12744.48|12863.32|12743.32|9
1624515260000|2021-06-24 06:14:20|12864.17|12744.17|12864.66|12744.66|12865|12745|12864.15|12744.15|10
1624515270000|2021-06-24 06:14:30|12864.89|12744.89|12865.01|12745.01|12865.31|12745.31|12864.72|12744.72|10
1624515280000|2021-06-24 06:14:40|12864.94|12744.94|12866.33|12746.33|12866.33|12746.33|12864.56|12744.56|9
1624515290000|2021-06-24 06:14:50|12866.39|12746.39|12866.66|12746.66|12866.66|12746.66|12866.27|12746.27|9
1624515300000|2021-06-24 06:15:00|12867.04|12747.04|12867.7|12747.7|12867.7|12747.7|12866.94|12746.94|7
1624515310000|2021-06-24 06:15:10|12867.82|12747.82|12867.23|12747.23|12868.48|12748.48|12867.23|12747.23|9
1624515320000|2021-06-24 06:15:20|12866.53|12746.53|12864.93|12744.93|12866.53|12746.53|12864.93|12744.93|10
1624515330000|2021-06-24 06:15:30|12864.12|12744.12|12858.65|12738.65|12864.12|12744.12|12858.65|12738.65|9
1624515340000|2021-06-24 06:15:40|12857.81|12737.81|12852.46|12732.46|12857.81|12737.81|12852.46|12732.46|10
1624515350000|2021-06-24 06:15:50|12851.97|12731.97|12848.77|12728.77|12851.97|12731.97|12848.31|12728.31|10
1624515360000|2021-06-24 06:16:00|12848.87|12728.87|12847.59|12727.59|12848.88|12728.88|12847.59|12727.59|10
1624515370000|2021-06-24 06:16:10|12847.84|12727.84|12848.95|12728.95|12848.95|12728.95|12847.84|12727.84|10
1624515380000|2021-06-24 06:16:20|12848.75|12728.75|12848.73|12728.73|12849.05|12729.05|12848.05|12728.05|10
1624515390000|2021-06-24 06:16:30|12849.53|12729.53|12850.82|12730.82|12851.04|12731.04|12849.51|12729.51|10
1624515400000|2021-06-24 06:16:40|12851.38|12731.38|12852.76|12732.76|12853.06|12733.06|12851.38|12731.38|10
1624515410000|2021-06-24 06:16:50|12851.26|12731.26|12849.94|12729.94|12851.46|12731.46|12849.94|12729.94|10
1624515420000|2021-06-24 06:17:00|12849.29|12729.29|12849.06|12729.06|12849.31|12729.31|12848.83|12728.83|10
1624515430000|2021-06-24 06:17:10|12848.28|12728.28|12847.11|12727.11|12848.31|12728.31|12847.11|12727.11|9
1624515440000|2021-06-24 06:17:20|12846.64|12726.64|12846.42|12726.42|12846.64|12726.64|12845.02|12725.02|9
1624515450000|2021-06-24 06:17:30|12845.7|12725.7|12843.78|12723.78|12845.7|12725.7|12843.39|12723.39|10
1624515460000|2021-06-24 06:17:40|12841.76|12721.76|12840.06|12720.06|12841.76|12721.76|12839.48|12719.48|10
1624515470000|2021-06-24 06:17:50|12840.3|12720.3|12840.93|12720.93|12840.93|12720.93|12840.3|12720.3|10
1624515480000|2021-06-24 06:18:00|12841.17|12721.17|12842.37|12722.37|12842.37|12722.37|12840.75|12720.75|10
1624515490000|2021-06-24 06:18:10|12842.48|12722.48|12843.05|12723.05|12843.07|12723.07|12842.48|12722.48|9
1624515500000|2021-06-24 06:18:20|12843.23|12723.23|12839.41|12719.41|12843.23|12723.23|12838.43|12718.43|9
1624515510000|2021-06-24 06:18:30|12839.4|12719.4|12841.35|12721.35|12841.35|12721.35|12839.4|12719.4|10
1624515520000|2021-06-24 06:18:40|12841.8|12721.8|12842.34|12722.34|12842.62|12722.62|12841.42|12721.42|9
1624515530000|2021-06-24 06:18:50|12842.58|12722.58|12844.98|12724.98|12844.98|12724.98|12842.54|12722.54|10
1624515540000|2021-06-24 06:19:00|12844.33|12724.33|12841.82|12721.82|12844.36|12724.36|12841.82|12721.82|10
1624515550000|2021-06-24 06:19:10|12841.68|12721.68|12843.02|12723.02|12843.02|12723.02|12841.48|12721.48|10
1624515560000|2021-06-24 06:19:20|12843.23|12723.23|12846.64|12726.64|12846.64|12726.64|12843.23|12723.23|10
1624515570000|2021-06-24 06:19:30|12846.95|12726.95|12852.6|12732.6|12852.6|12732.6|12846.95|12726.95|10
1624515580000|2021-06-24 06:19:40|12852.87|12732.87|12855.84|12735.84|12855.84|12735.84|12852.87|12732.87|9
1624515590000|2021-06-24 06:19:50|12855.95|12735.95|12856.55|12736.55|12856.55|12736.55|12855.46|12735.46|9
1624515600000|2021-06-24 06:20:00|12856.8|12736.8|12858.45|12738.45|12858.94|12738.94|12856.8|12736.8|10
1624515610000|2021-06-24 06:20:10|12857.99|12737.99|12856.53|12736.53|12857.99|12737.99|12856.53|12736.53|9
1624515620000|2021-06-24 06:20:20|12856.54|12736.54|12856.26|12736.26|12857.28|12737.28|12856.26|12736.26|10
1624515630000|2021-06-24 06:20:30|12856.02|12736.02|12854.12|12734.12|12856.02|12736.02|12854.12|12734.12|8
1624515640000|2021-06-24 06:20:40|12853.72|12733.72|12850.87|12730.87|12853.72|12733.72|12850.57|12730.57|10
1624515650000|2021-06-24 06:20:50|12851.11|12731.11|12850.28|12730.28|12851.11|12731.11|12850.28|12730.28|9
1624515660000|2021-06-24 06:21:00|12850.29|12730.29|12849.09|12729.09|12850.29|12730.29|12849|12729|10
1624515670000|2021-06-24 06:21:10|12849.25|12729.25|12847.5|12727.5|12849.25|12729.25|12847.5|12727.5|10
1624515680000|2021-06-24 06:21:20|12847.22|12727.22|12845.85|12725.85|12847.22|12727.22|12845.67|12725.67|9
1624515690000|2021-06-24 06:21:30|12845.73|12725.73|12844.55|12724.55|12845.73|12725.73|12844.31|12724.31|8
1624515700000|2021-06-24 06:21:40|12845.18|12725.18|12843.89|12723.89|12845.18|12725.18|12843.89|12723.89|9
1624515710000|2021-06-24 06:21:50|12843.94|12723.94|12842.88|12722.88|12843.94|12723.94|12842.88|12722.88|9
1624515720000|2021-06-24 06:22:00|12842.71|12722.71|12843.59|12723.59|12843.59|12723.59|12842.6|12722.6|9
1624515730000|2021-06-24 06:22:10|12843.55|12723.55|12845.1|12725.1|12845.55|12725.55|12843.28|12723.28|9
1624515740000|2021-06-24 06:22:20|12845.48|12725.48|12846.75|12726.75|12846.77|12726.77|12845.48|12725.48|10
1624515750000|2021-06-24 06:22:30|12846.77|12726.77|12846.87|12726.87|12847|12727|12846.57|12726.57|9
1624515760000|2021-06-24 06:22:40|12847.38|12727.38|12847.19|12727.19|12847.6|12727.6|12847.19|12727.19|10
1624515770000|2021-06-24 06:22:50|12847.16|12727.16|12847.13|12727.13|12847.23|12727.23|12846.83|12726.83|9
1624515780000|2021-06-24 06:23:00|12847.04|12727.04|12848.77|12728.77|12848.77|12728.77|12847.04|12727.04|8
1624515790000|2021-06-24 06:23:10|12848.49|12728.49|12849.81|12729.81|12849.81|12729.81|12848.49|12728.49|6
1624515800000|2021-06-24 06:23:20|12850.01|12730.01|12850.05|12730.05|12850.24|12730.24|12849.83|12729.83|7
1624515810000|2021-06-24 06:23:30|12849.85|12729.85|12851.13|12731.13|12851.2|12731.2|12849.85|12729.85|9
1624515820000|2021-06-24 06:23:40|12851.17|12731.17|12852.53|12732.53|12852.59|12732.59|12851.17|12731.17|9
1624515830000|2021-06-24 06:23:50|12852.63|12732.63|12853.54|12733.54|12853.54|12733.54|12852.63|12732.63|9
1624515840000|2021-06-24 06:24:00|12853.79|12733.79|12852.8|12732.8|12854.28|12734.28|12852.8|12732.8|8
1624515850000|2021-06-24 06:24:10|12852.77|12732.77|12851.59|12731.59|12852.77|12732.77|12851.5|12731.5|9
1624515860000|2021-06-24 06:24:20|12851.57|12731.57|12850.22|12730.22|12851.57|12731.57|12850.22|12730.22|9
1624515870000|2021-06-24 06:24:30|12849.94|12729.94|12848.95|12728.95|12849.94|12729.94|12848.55|12728.55|9
1624515880000|2021-06-24 06:24:40|12848.96|12728.96|12849.41|12729.41|12849.41|12729.41|12848.74|12728.74|10
1624515890000|2021-06-24 06:24:50|12849.27|12729.27|12852.01|12732.01|12852.01|12732.01|12849.27|12729.27|10
1624515900000|2021-06-24 06:25:00|12852.15|12732.15|12854.06|12734.06|12854.06|12734.06|12852.15|12732.15|9
1624515910000|2021-06-24 06:25:10|12855.35|12735.35|12860.71|12740.71|12860.71|12740.71|12855.35|12735.35|10
1624515920000|2021-06-24 06:25:20|12860.45|12740.45|12863.32|12743.32|12863.32|12743.32|12860.45|12740.45|10
1624515930000|2021-06-24 06:25:30|12863.35|12743.35|12865.12|12745.12|12865.12|12745.12|12863.35|12743.35|10
1624515940000|2021-06-24 06:25:40|12865.2|12745.2|12867.44|12747.44|12867.44|12747.44|12865.2|12745.2|10
1624515950000|2021-06-24 06:25:50|12867.17|12747.17|12866.75|12746.75|12867.17|12747.17|12866.05|12746.05|8
1624515960000|2021-06-24 06:26:00|12866.67|12746.67|12865.03|12745.03|12866.67|12746.67|12865.03|12745.03|10
1624515970000|2021-06-24 06:26:10|12865.01|12745.01|12862.35|12742.35|12865.03|12745.03|12862.35|12742.35|10
1624515980000|2021-06-24 06:26:20|12862.04|12742.04|12861.72|12741.72|12862.24|12742.24|12861.42|12741.42|10
1624515990000|2021-06-24 06:26:30|12861.5|12741.5|12861.01|12741.01|12861.5|12741.5|12860.54|12740.54|10
1624516000000|2021-06-24 06:26:40|12861.16|12741.16|12860.95|12740.95|12861.21|12741.21|12860.79|12740.79|9
1624516010000|2021-06-24 06:26:50|12861.2|12741.2|12861.37|12741.37|12861.38|12741.38|12861.01|12741.01|7
1624516020000|2021-06-24 06:27:00|12861.3|12741.3|12860.35|12740.35|12861.3|12741.3|12860.35|12740.35|8
1624516030000|2021-06-24 06:27:10|12860.05|12740.05|12858.41|12738.41|12860.24|12740.24|12858.41|12738.41|10
1624516040000|2021-06-24 06:27:20|12858.23|12738.23|12856.06|12736.06|12858.26|12738.26|12856.06|12736.06|9
1624516050000|2021-06-24 06:27:30|12855.46|12735.46|12855.52|12735.52|12855.52|12735.52|12855.01|12735.01|9
1624516060000|2021-06-24 06:27:40|12855.66|12735.66|12855.15|12735.15|12855.86|12735.86|12855.15|12735.15|9
1624516070000|2021-06-24 06:27:50|12855.46|12735.46|12855.43|12735.43|12855.46|12735.46|12855.01|12735.01|6
1624516080000|2021-06-24 06:28:00|12855.39|12735.39|12856.33|12736.33|12856.33|12736.33|12852.97|12732.97|9
1624516090000|2021-06-24 06:28:10|12856.83|12736.83|12857.35|12737.35|12857.35|12737.35|12856.61|12736.61|10
1624516100000|2021-06-24 06:28:20|12857.47|12737.47|12856.66|12736.66|12857.47|12737.47|12856.48|12736.48|9
1624516110000|2021-06-24 06:28:30|12856.69|12736.69|12858.13|12738.13|12858.13|12738.13|12856.58|12736.58|9
1624516120000|2021-06-24 06:28:40|12859.11|12739.11|12858.94|12738.94|12859.49|12739.49|12858.83|12738.83|9
1624516130000|2021-06-24 06:28:50|12859.48|12739.48|12861.55|12741.55|12861.55|12741.55|12859.44|12739.44|10
1624516140000|2021-06-24 06:29:00|12861.39|12741.39|12866.12|12746.12|12866.12|12746.12|12861.39|12741.39|9
1624516150000|2021-06-24 06:29:10|12866.07|12746.07|12868.41|12748.41|12868.41|12748.41|12866.07|12746.07|10
1624516160000|2021-06-24 06:29:20|12868.36|12748.36|12868.16|12748.16|12868.39|12748.39|12868.16|12748.16|8
1624516170000|2021-06-24 06:29:30|12868.1|12748.1|12863.01|12743.01|12868.1|12748.1|12862.94|12742.94|10
1624516180000|2021-06-24 06:29:40|12861.99|12741.99|12859.32|12739.32|12861.99|12741.99|12859.32|12739.32|9
1624516190000|2021-06-24 06:29:50|12859.28|12739.28|12857.46|12737.46|12859.28|12739.28|12857.46|12737.46|9
1624516200000|2021-06-24 06:30:00|12856.72|12736.72|12848.83|12728.83|12856.72|12736.72|12848.83|12728.83|10
1624516210000|2021-06-24 06:30:10|12848.81|12728.81|12848.44|12728.44|12849.51|12729.51|12848.44|12728.44|10
1624516220000|2021-06-24 06:30:20|12848.18|12728.18|12839.97|12719.97|12848.18|12728.18|12839.96|12719.96|10
1624516230000|2021-06-24 06:30:30|12839.41|12719.41|12833.58|12713.58|12839.41|12719.41|12833.17|12713.17|10
1624516240000|2021-06-24 06:30:40|12832.78|12712.78|12832.04|12712.04|12832.78|12712.78|12830.44|12710.44|10
1624516250000|2021-06-24 06:30:50|12832.16|12712.16|12834.27|12714.27|12834.27|12714.27|12832.16|12712.16|7
1624516260000|2021-06-24 06:31:00|12834.34|12714.34|12838.26|12718.26|12838.26|12718.26|12834.34|12714.34|10
1624516270000|2021-06-24 06:31:10|12839.2|12719.2|12845.21|12725.21|12845.21|12725.21|12839.2|12719.2|10
1624516280000|2021-06-24 06:31:20|12845.74|12725.74|12853.68|12733.68|12853.68|12733.68|12845.74|12725.74|10
1624516290000|2021-06-24 06:31:30|12853.84|12733.84|12856.51|12736.51|12856.51|12736.51|12853.68|12733.68|10
1624516300000|2021-06-24 06:31:40|12856.47|12736.47|12858.22|12738.22|12858.22|12738.22|12856.47|12736.47|9
1624516310000|2021-06-24 06:31:50|12858.13|12738.13|12858|12738|12858.35|12738.35|12858|12738|8
1624516320000|2021-06-24 06:32:00|12857.99|12737.99|12860.43|12740.43|12860.43|12740.43|12857.99|12737.99|8
1624516330000|2021-06-24 06:32:10|12861.12|12741.12|12863.51|12743.51|12863.51|12743.51|12861.12|12741.12|10
1624516340000|2021-06-24 06:32:20|12863.95|12743.95|12866.38|12746.38|12866.38|12746.38|12863.95|12743.95|10
1624516350000|2021-06-24 06:32:30|12866.56|12746.56|12870.07|12750.07|12870.07|12750.07|12866.56|12746.56|9
1624516360000|2021-06-24 06:32:40|12870.31|12750.31|12871.93|12751.93|12872.06|12752.06|12870.31|12750.31|10
1624516370000|2021-06-24 06:32:50|12872.08|12752.08|12871.91|12751.91|12872.24|12752.24|12871.91|12751.91|10
1624516380000|2021-06-24 06:33:00|12870.75|12750.75|12872.12|12752.12|12872.12|12752.12|12870.7|12750.7|9
1624516390000|2021-06-24 06:33:10|12871.72|12751.72|12871.59|12751.59|12871.72|12751.72|12870.92|12750.92|10
1624516400000|2021-06-24 06:33:20|12871.94|12751.94|12875.97|12755.97|12875.97|12755.97|12871.94|12751.94|10
1624516410000|2021-06-24 06:33:30|12876.96|12756.96|12880.15|12760.15|12880.21|12760.21|12876.96|12756.96|10
1624516420000|2021-06-24 06:33:40|12880.39|12760.39|12882.87|12762.87|12882.87|12762.87|12880.32|12760.32|10
1624516430000|2021-06-24 06:33:50|12883.29|12763.29|12886.3|12766.3|12886.3|12766.3|12883.29|12763.29|10
1624516440000|2021-06-24 06:34:00|12886.36|12766.36|12885.88|12765.88|12886.99|12766.99|12885.88|12765.88|10
1624516450000|2021-06-24 06:34:10|12886.48|12766.48|12889.87|12769.87|12889.87|12769.87|12886.48|12766.48|10
1624516460000|2021-06-24 06:34:20|12890.02|12770.02|12891.53|12771.53|12891.53|12771.53|12889.82|12769.82|9
1624516470000|2021-06-24 06:34:30|12891.87|12771.87|12893.37|12773.37|12894.07|12774.07|12891.87|12771.87|10
1624516480000|2021-06-24 06:34:40|12893.52|12773.52|12896.8|12776.8|12896.8|12776.8|12893.52|12773.52|10
1624516490000|2021-06-24 06:34:50|12896.52|12776.52|12896.34|12776.34|12896.96|12776.96|12896.34|12776.34|9
1624516500000|2021-06-24 06:35:00|12896.02|12776.02|12898.22|12778.22|12898.45|12778.45|12896.02|12776.02|10
1624516510000|2021-06-24 06:35:10|12897.89|12777.89|12897.14|12777.14|12897.89|12777.89|12897.14|12777.14|8
1624516520000|2021-06-24 06:35:20|12896.91|12776.91|12894.23|12774.23|12896.98|12776.98|12894.23|12774.23|10
1624516530000|2021-06-24 06:35:30|12893.76|12773.76|12893.67|12773.67|12894.64|12774.64|12893.63|12773.63|10
1624516540000|2021-06-24 06:35:40|12893.75|12773.75|12896.02|12776.02|12896.02|12776.02|12893.75|12773.75|9
1624516550000|2021-06-24 06:35:50|12896.06|12776.06|12899.47|12779.47|12899.47|12779.47|12896.06|12776.06|10
1624516560000|2021-06-24 06:36:00|12899.64|12779.64|12900.62|12780.62|12900.62|12780.62|12899.41|12779.41|10
1624516570000|2021-06-24 06:36:10|12900.73|12780.73|12903.6|12783.6|12904.04|12784.04|12900.73|12780.73|10
1624516580000|2021-06-24 06:36:20|12903.68|12783.68|12903.88|12783.88|12904.25|12784.25|12903.68|12783.68|9
1624516590000|2021-06-24 06:36:30|12903.57|12783.57|12901.68|12781.68|12903.57|12783.57|12901.42|12781.42|9
1624516600000|2021-06-24 06:36:40|12901.33|12781.33|12901.56|12781.56|12901.56|12781.56|12900.28|12780.28|9
1624516610000|2021-06-24 06:36:50|12901.21|12781.21|12901.89|12781.89|12901.94|12781.94|12901.21|12781.21|9
1624516620000|2021-06-24 06:37:00|12902.39|12782.39|12901.45|12781.45|12902.39|12782.39|12901.45|12781.45|9
1624516630000|2021-06-24 06:37:10|12901.04|12781.04|12899.48|12779.48|12901.04|12781.04|12899.48|12779.48|10
1624516640000|2021-06-24 06:37:20|12899.42|12779.42|12897.51|12777.51|12899.42|12779.42|12897.51|12777.51|9
1624516650000|2021-06-24 06:37:30|12897.85|12777.85|12899.53|12779.53|12899.53|12779.53|12897.85|12777.85|10
1624516660000|2021-06-24 06:37:40|12899.59|12779.59|12900.77|12780.77|12900.77|12780.77|12899.59|12779.59|10
1624516670000|2021-06-24 06:37:50|12900.73|12780.73|12900.21|12780.21|12901.83|12781.83|12900.21|12780.21|8
1624516680000|2021-06-24 06:38:00|12899.76|12779.76|12898.99|12778.99|12899.76|12779.76|12898.57|12778.57|10
1624516690000|2021-06-24 06:38:10|12898.83|12778.83|12899.82|12779.82|12899.82|12779.82|12898.81|12778.81|10
1624516700000|2021-06-24 06:38:20|12899.95|12779.95|12901.51|12781.51|12901.51|12781.51|12899.59|12779.59|10
1624516710000|2021-06-24 06:38:30|12901.84|12781.84|12906.74|12786.74|12906.74|12786.74|12901.84|12781.84|10
1624516720000|2021-06-24 06:38:40|12907.43|12787.43|12913.22|12793.22|12913.6|12793.6|12907.43|12787.43|10
1624516730000|2021-06-24 06:38:50|12913.66|12793.66|12920.09|12800.09|12920.09|12800.09|12913.66|12793.66|10
1624516740000|2021-06-24 06:39:00|12920.34|12800.34|12923.72|12803.72|12923.72|12803.72|12920.26|12800.26|10
1624516750000|2021-06-24 06:39:10|12923.74|12803.74|12922.77|12802.77|12923.74|12803.74|12922.76|12802.76|10
1624516760000|2021-06-24 06:39:20|12922.7|12802.7|12924|12804|12924.68|12804.68|12922.65|12802.65|10
1624516770000|2021-06-24 06:39:30|12923.98|12803.98|12924.47|12804.47|12924.47|12804.47|12923.82|12803.82|10
1624516780000|2021-06-24 06:39:40|12924.68|12804.68|12928.51|12808.51|12928.51|12808.51|12924.68|12804.68|9
1624516790000|2021-06-24 06:39:50|12928.54|12808.54|12928.19|12808.19|12929.42|12809.42|12928.16|12808.16|10
1624516800000|2021-06-24 06:40:00|12928.16|12808.16|12921.65|12801.65|12928.16|12808.16|12921.65|12801.65|10
1624516810000|2021-06-24 06:40:10|12921.29|12801.29|12915.39|12795.39|12921.29|12801.29|12915.39|12795.39|10
1624516820000|2021-06-24 06:40:20|12915.04|12795.04|12914.14|12794.14|12915.23|12795.23|12913.89|12793.89|10
1624516830000|2021-06-24 06:40:30|12914.42|12794.42|12913.19|12793.19|12914.42|12794.42|12912.88|12792.88|10
1624516840000|2021-06-24 06:40:40|12912.96|12792.96|12914.69|12794.69|12914.8|12794.8|12912.96|12792.96|10
1624516850000|2021-06-24 06:40:50|12914.82|12794.82|12917.06|12797.06|12917.13|12797.13|12914.76|12794.76|9
1624516860000|2021-06-24 06:41:00|12916.92|12796.92|12918.35|12798.35|12918.67|12798.67|12916.91|12796.91|9
1624516870000|2021-06-24 06:41:10|12918.23|12798.23|12921.24|12801.24|12921.24|12801.24|12918.23|12798.23|10
1624516880000|2021-06-24 06:41:20|12921.11|12801.11|12922.13|12802.13|12922.13|12802.13|12921.11|12801.11|10
1624516890000|2021-06-24 06:41:30|12922.31|12802.31|12922.98|12802.98|12922.98|12802.98|12922|12802|10
1624516900000|2021-06-24 06:41:40|12923.89|12803.89|12924.56|12804.56|12925.09|12805.09|12923.89|12803.89|10
1624516910000|2021-06-24 06:41:50|12925.8|12805.8|12926.12|12806.12|12926.12|12806.12|12925.12|12805.12|9
1624516920000|2021-06-24 06:42:00|12925.89|12805.89|12926.23|12806.23|12926.23|12806.23|12925.83|12805.83|9
1624516930000|2021-06-24 06:42:10|12925.21|12805.21|12925.56|12805.56|12925.62|12805.62|12924.75|12804.75|10
1624516940000|2021-06-24 06:42:20|12925.68|12805.68|12921.23|12801.23|12925.68|12805.68|12921.23|12801.23|10
1624516950000|2021-06-24 06:42:30|12921.32|12801.32|12917.53|12797.53|12922.99|12802.99|12917.53|12797.53|10
1624516960000|2021-06-24 06:42:40|12917.12|12797.12|12915.77|12795.77|12917.16|12797.16|12915.77|12795.77|10
1624516970000|2021-06-24 06:42:50|12915.68|12795.68|12914.76|12794.76|12915.68|12795.68|12913.57|12793.57|10
1624516980000|2021-06-24 06:43:00|12914.77|12794.77|12914.53|12794.53|12915.35|12795.35|12913.8|12793.8|10
1624516990000|2021-06-24 06:43:10|12915.1|12795.1|12918.05|12798.05|12918.13|12798.13|12915.1|12795.1|10
1624517000000|2021-06-24 06:43:20|12918.37|12798.37|12918.4|12798.4|12918.71|12798.71|12918.17|12798.17|8
1624517010000|2021-06-24 06:43:30|12918.8|12798.8|12916.79|12796.79|12918.8|12798.8|12916.79|12796.79|10
1624517020000|2021-06-24 06:43:40|12916.69|12796.69|12917.41|12797.41|12917.51|12797.51|12916.49|12796.49|10
1624517030000|2021-06-24 06:43:50|12917.55|12797.55|12916.68|12796.68|12917.6|12797.6|12916.61|12796.61|10
1624517040000|2021-06-24 06:44:00|12916.69|12796.69|12915.16|12795.16|12917.03|12797.03|12915.16|12795.16|7
1624517050000|2021-06-24 06:44:10|12915.01|12795.01|12913.12|12793.12|12915.01|12795.01|12912.71|12792.71|10
1624517060000|2021-06-24 06:44:20|12912.56|12792.56|12909.52|12789.52|12912.56|12792.56|12909.52|12789.52|9
1624517070000|2021-06-24 06:44:30|12909.16|12789.16|12908.69|12788.69|12909.16|12789.16|12907.16|12787.16|9
1624517080000|2021-06-24 06:44:40|12908.05|12788.05|12908.22|12788.22|12908.5|12788.5|12907.69|12787.69|10
1624517090000|2021-06-24 06:44:50|12908.21|12788.21|12910.37|12790.37|12910.37|12790.37|12908.21|12788.21|10
1624517100000|2021-06-24 06:45:00|12912.03|12792.03|12920.52|12800.52|12920.83|12800.83|12912.03|12792.03|10
1624517110000|2021-06-24 06:45:10|12920.97|12800.97|12928.09|12808.09|12928.09|12808.09|12920.97|12800.97|10
1624517120000|2021-06-24 06:45:20|12928.64|12808.64|12933|12813|12933|12813|12928.64|12808.64|10
1624517130000|2021-06-24 06:45:30|12933.6|12813.6|12936.76|12816.76|12936.76|12816.76|12933.56|12813.56|10
1624517140000|2021-06-24 06:45:40|12936.22|12816.22|12940.89|12820.89|12941.46|12821.46|12936.22|12816.22|10
1624517150000|2021-06-24 06:45:50|12942.53|12822.53|12948.69|12828.69|12948.69|12828.69|12942.53|12822.53|10
1624517160000|2021-06-24 06:46:00|12948.6|12828.6|12950.4|12830.4|12950.4|12830.4|12948.6|12828.6|10
1624517170000|2021-06-24 06:46:10|12950.03|12830.03|12952.2|12832.2|12952.2|12832.2|12950.02|12830.02|10
1624517180000|2021-06-24 06:46:20|12953.03|12833.03|12952.69|12832.69|12953.6|12833.6|12952.52|12832.52|10
1624517190000|2021-06-24 06:46:30|12952.56|12832.56|12955.84|12835.84|12956.46|12836.46|12952.56|12832.56|10
1624517200000|2021-06-24 06:46:40|12955.87|12835.87|12954.92|12834.92|12955.94|12835.94|12954.92|12834.92|9
1624517210000|2021-06-24 06:46:50|12955.62|12835.62|12956.26|12836.26|12956.48|12836.48|12955.62|12835.62|10
1624517220000|2021-06-24 06:47:00|12956.21|12836.21|12956.45|12836.45|12956.52|12836.52|12955.63|12835.63|9
1624517230000|2021-06-24 06:47:10|12955.8|12835.8|12958.89|12838.89|12958.89|12838.89|12955.58|12835.58|10
1624517240000|2021-06-24 06:47:20|12962.76|12842.76|12974.1|12854.1|12974.1|12854.1|12962.76|12842.76|10
1624517250000|2021-06-24 06:47:30|12974.84|12854.84|12985.32|12865.32|12985.32|12865.32|12974.84|12854.84|10
1624517260000|2021-06-24 06:47:40|12985.83|12865.83|12987.28|12867.28|12987.5|12867.5|12985.67|12865.67|10
1624517270000|2021-06-24 06:47:50|12987.22|12867.22|12993.14|12873.14|12994.17|12874.17|12987.22|12867.22|10
1624517280000|2021-06-24 06:48:00|12993.08|12873.08|12993.84|12873.84|12994.27|12874.27|12993.08|12873.08|10
1624517290000|2021-06-24 06:48:10|12993.78|12873.78|12995.93|12875.93|12997.15|12877.15|12993.78|12873.78|10
1624517300000|2021-06-24 06:48:20|12995.81|12875.81|12997.15|12877.15|12997.49|12877.49|12994.52|12874.52|10
1624517310000|2021-06-24 06:48:30|12997.17|12877.17|13000.28|12880.28|13001.07|12881.07|12997.17|12877.17|10
1624517320000|2021-06-24 06:48:40|13000.89|12880.89|13004.6|12884.6|13004.68|12884.68|13000.89|12880.89|10
1624517330000|2021-06-24 06:48:50|13005.45|12885.45|13008.95|12888.95|13008.95|12888.95|13005.45|12885.45|10
1624517340000|2021-06-24 06:49:00|13009.56|12889.56|13005.42|12885.42|13009.78|12889.78|13005.42|12885.42|10
1624517350000|2021-06-24 06:49:10|13004.82|12884.82|13002.92|12882.92|13004.82|12884.82|13002.17|12882.17|10
1624517360000|2021-06-24 06:49:20|13002.57|12882.57|13003.89|12883.89|13003.89|12883.89|13002.57|12882.57|10
1624517370000|2021-06-24 06:49:30|13005.49|12885.49|13011.72|12891.72|13011.72|12891.72|13005.49|12885.49|10
1624517380000|2021-06-24 06:49:40|13012.34|12892.34|13017.24|12897.24|13017.24|12897.24|13012.34|12892.34|10
1624517390000|2021-06-24 06:49:50|13017.68|12897.68|13017.59|12897.59|13018.33|12898.33|13016.14|12896.14|9
1624517400000|2021-06-24 06:50:00|13016.86|12896.86|13014.12|12894.12|13016.86|12896.86|13014.12|12894.12|10
1624517410000|2021-06-24 06:50:10|13013.38|12893.38|13012.09|12892.09|13013.38|12893.38|13011.76|12891.76|10
1624517420000|2021-06-24 06:50:20|13011.98|12891.98|13006.88|12886.88|13011.98|12891.98|13006.88|12886.88|10
1624517430000|2021-06-24 06:50:30|13005.92|12885.92|13002.54|12882.54|13005.92|12885.92|13002.54|12882.54|9
1624517440000|2021-06-24 06:50:40|13002.7|12882.7|12999.19|12879.19|13002.7|12882.7|12999.19|12879.19|10
1624517450000|2021-06-24 06:50:50|12999.29|12879.29|12997.88|12877.88|12999.29|12879.29|12997.86|12877.86|10
1624517460000|2021-06-24 06:51:00|12997.9|12877.9|12995.08|12875.08|12997.95|12877.95|12994.81|12874.81|9
1624517470000|2021-06-24 06:51:10|12995.29|12875.29|12993.88|12873.88|12995.29|12875.29|12993.88|12873.88|10
1624517480000|2021-06-24 06:51:20|12993.86|12873.86|12993.15|12873.15|12994.23|12874.23|12993.15|12873.15|10
1624517490000|2021-06-24 06:51:30|12993.24|12873.24|12994.5|12874.5|12994.79|12874.79|12992.27|12872.27|10
1624517500000|2021-06-24 06:51:40|12994.47|12874.47|12992.42|12872.42|12994.72|12874.72|12992.42|12872.42|10
1624517510000|2021-06-24 06:51:50|12992.14|12872.14|12990.95|12870.95|12992.14|12872.14|12990.46|12870.46|10
1624517520000|2021-06-24 06:52:00|12990.6|12870.6|12986.41|12866.41|12990.84|12870.84|12986.41|12866.41|10
1624517530000|2021-06-24 06:52:10|12985.12|12865.12|12982.34|12862.34|12985.12|12865.12|12982.11|12862.11|10
1624517540000|2021-06-24 06:52:20|12983.63|12863.63|12983.94|12863.94|12984.2|12864.2|12983.5|12863.5|10
1624517550000|2021-06-24 06:52:30|12984|12864|12984.83|12864.83|12985.15|12865.15|12984|12864|10
1624517560000|2021-06-24 06:52:40|12984.78|12864.78|12985.47|12865.47|12985.47|12865.47|12984.78|12864.78|9
1624517570000|2021-06-24 06:52:50|12985.64|12865.64|12985.45|12865.45|12985.94|12865.94|12984.94|12864.94|10
1624517580000|2021-06-24 06:53:00|12985.53|12865.53|12984.93|12864.93|12985.93|12865.93|12984.36|12864.36|10
1624517590000|2021-06-24 06:53:10|12984.46|12864.46|12986.57|12866.57|12986.83|12866.83|12984.46|12864.46|9
1624517600000|2021-06-24 06:53:20|12987.51|12867.51|12990.29|12870.29|12990.29|12870.29|12987.51|12867.51|10
1624517610000|2021-06-24 06:53:30|12990.3|12870.3|12991.76|12871.76|12991.76|12871.76|12989.81|12869.81|9
1624517620000|2021-06-24 06:53:40|12992.18|12872.18|12992.39|12872.39|12992.62|12872.62|12992.12|12872.12|9
1624517630000|2021-06-24 06:53:50|12992.41|12872.41|12993.87|12873.87|12993.87|12873.87|12992.41|12872.41|9
1624517640000|2021-06-24 06:54:00|12995.16|12875.16|12997.97|12877.97|12997.97|12877.97|12995.16|12875.16|10
1624517650000|2021-06-24 06:54:10|12997.39|12877.39|12998.61|12878.61|12998.61|12878.61|12997.39|12877.39|9
1624517660000|2021-06-24 06:54:20|12999.94|12879.94|13003.86|12883.86|13003.86|12883.86|12999.89|12879.89|10
1624517670000|2021-06-24 06:54:30|13004.04|12884.04|13007.32|12887.32|13007.32|12887.32|13004.04|12884.04|10
1624517680000|2021-06-24 06:54:40|13007.58|12887.58|13012.43|12892.43|13012.43|12892.43|13007.58|12887.58|10
1624517690000|2021-06-24 06:54:50|13012.8|12892.8|13010.68|12890.68|13012.8|12892.8|13010.02|12890.02|9
1624517700000|2021-06-24 06:55:00|13010.27|12890.27|13007.8|12887.8|13010.7|12890.7|13007.8|12887.8|10
1624517710000|2021-06-24 06:55:10|13005.93|12885.93|12998.45|12878.45|13005.93|12885.93|12998.45|12878.45|10
1624517720000|2021-06-24 06:55:20|12994.93|12874.93|12995.13|12875.13|12995.19|12875.19|12994.16|12874.16|10
1624517730000|2021-06-24 06:55:30|12995.15|12875.15|12998.35|12878.35|12998.35|12878.35|12995.05|12875.05|9
1624517740000|2021-06-24 06:55:40|12997.75|12877.75|12996.75|12876.75|12997.75|12877.75|12996.75|12876.75|9
1624517750000|2021-06-24 06:55:50|12997.01|12877.01|12996.93|12876.93|12997.21|12877.21|12996.81|12876.81|10
1624517760000|2021-06-24 06:56:00|12997.11|12877.11|12997.24|12877.24|12997.38|12877.38|12995.97|12875.97|9
1624517770000|2021-06-24 06:56:10|12997.19|12877.19|12998.06|12878.06|12998.06|12878.06|12997.19|12877.19|8
1624517780000|2021-06-24 06:56:20|12998.18|12878.18|12999.21|12879.21|12999.24|12879.24|12998.04|12878.04|9
1624517790000|2021-06-24 06:56:30|12999.15|12879.15|13001.73|12881.73|13001.78|12881.78|12999.15|12879.15|10
1624517800000|2021-06-24 06:56:40|13001.93|12881.93|13000.92|12880.92|13002.03|12882.03|13000.77|12880.77|9
1624517810000|2021-06-24 06:56:50|13001.47|12881.47|13001.4|12881.4|13001.77|12881.77|13001.4|12881.4|7
1624517820000|2021-06-24 06:57:00|13001.19|12881.19|12999.91|12879.91|13001.19|12881.19|12999.91|12879.91|10
1624517830000|2021-06-24 06:57:10|12999.55|12879.55|12999.23|12879.23|12999.55|12879.55|12999.23|12879.23|7
1624517840000|2021-06-24 06:57:20|12999.44|12879.44|12998.99|12878.99|13000.41|12880.41|12998.35|12878.35|10
1624517850000|2021-06-24 06:57:30|12999.26|12879.26|13000.68|12880.68|13000.96|12880.96|12998.67|12878.67|10
1624517860000|2021-06-24 06:57:40|13000.3|12880.3|13002.49|12882.49|13003.91|12883.91|13000.19|12880.19|10
1624517870000|2021-06-24 06:57:50|13003.35|12883.35|13003.97|12883.97|13003.97|12883.97|13002.76|12882.76|10
1624517880000|2021-06-24 06:58:00|13004.44|12884.44|13007.92|12887.92|13008.11|12888.11|13004.44|12884.44|10
1624517890000|2021-06-24 06:58:10|13007.73|12887.73|13008.19|12888.19|13008.19|12888.19|13006.73|12886.73|9
1624517900000|2021-06-24 06:58:20|13007.47|12887.47|13008.95|12888.95|13009.45|12889.45|13007.23|12887.23|10
1624517910000|2021-06-24 06:58:30|13008.82|12888.82|13010.27|12890.27|13010.27|12890.27|13008.82|12888.82|10
1624517920000|2021-06-24 06:58:40|13010.96|12890.96|13010.95|12890.95|13010.96|12890.96|13010.16|12890.16|10
1624517930000|2021-06-24 06:58:50|13010.36|12890.36|13017.2|12897.2|13017.2|12897.2|13010.36|12890.36|10
1624517940000|2021-06-24 06:59:00|13016.27|12896.27|13016.05|12896.05|13016.35|12896.35|13012.77|12892.77|10
1624517950000|2021-06-24 06:59:10|13017.52|12897.52|13024.47|12904.47|13024.47|12904.47|13017.52|12897.52|10
1624517960000|2021-06-24 06:59:20|13023.91|12903.91|13023.08|12903.08|13023.91|12903.91|13022.74|12902.74|9
1624517970000|2021-06-24 06:59:30|13023.1|12903.1|13022.65|12902.65|13025.65|12905.65|13022.65|12902.65|10
1624517980000|2021-06-24 06:59:40|13022.71|12902.71|13019.4|12899.4|13022.71|12902.71|13019.09|12899.09|10
1624517990000|2021-06-24 06:59:50|13019.09|12899.09|13017.5|12897.5|13019.09|12899.09|13017.5|12897.5|10
1624518000000|2021-06-24 07:00:00|13016.78|12896.78|13015.5|12895.5|13016.85|12896.85|13015.5|12895.5|10
1624518010000|2021-06-24 07:00:10|13014.67|12894.67|13015.77|12895.77|13015.77|12895.77|13014.67|12894.67|10
1624518020000|2021-06-24 07:00:20|13015.71|12895.71|13016.57|12896.57|13016.57|12896.57|13014.91|12894.91|10
1624518030000|2021-06-24 07:00:30|13016.88|12896.88|13019.19|12899.19|13019.32|12899.32|13016.88|12896.88|10
1624518040000|2021-06-24 07:00:40|13018.91|12898.91|13021.12|12901.12|13021.12|12901.12|13018.88|12898.88|9
1624518050000|2021-06-24 07:00:50|13021.27|12901.27|13022.11|12902.11|13022.53|12902.53|13021.27|12901.27|9
1624518060000|2021-06-24 07:01:00|13022.49|12902.49|13021.86|12901.86|13024.16|12904.16|13021.85|12901.85|10
1624518070000|2021-06-24 07:01:10|13021.38|12901.38|13019.17|12899.17|13021.38|12901.38|13019.16|12899.16|9
1624518080000|2021-06-24 07:01:20|13018.38|12898.38|13015.36|12895.36|13018.67|12898.67|13015.36|12895.36|10
1624518090000|2021-06-24 07:01:30|13014.12|12894.12|13009.57|12889.57|13014.12|12894.12|13009.57|12889.57|10
1624518100000|2021-06-24 07:01:40|13007.16|12887.16|13005.93|12885.93|13007.76|12887.76|13005.39|12885.39|10
1624518110000|2021-06-24 07:01:50|13005.73|12885.73|13004.81|12884.81|13005.78|12885.78|13004.19|12884.19|9
1624518120000|2021-06-24 07:02:00|13005.01|12885.01|13005.55|12885.55|13005.55|12885.55|13004.61|12884.61|8
1624518130000|2021-06-24 07:02:10|13006.04|12886.04|13002.75|12882.75|13006.08|12886.08|13002.74|12882.74|9
1624518140000|2021-06-24 07:02:20|13002.85|12882.85|13003.79|12883.79|13004.19|12884.19|13002|12882|10
1624518150000|2021-06-24 07:02:30|13003.72|12883.72|12998.09|12878.09|13003.72|12883.72|12998.09|12878.09|10
1624518160000|2021-06-24 07:02:40|12997.54|12877.54|12998.49|12878.49|12998.62|12878.62|12997.34|12877.34|9
1624518170000|2021-06-24 07:02:50|12998.5|12878.5|12995.78|12875.78|12998.5|12878.5|12995.78|12875.78|9
1624518180000|2021-06-24 07:03:00|12995.54|12875.54|12996.75|12876.75|12996.75|12876.75|12995.18|12875.18|10
1624518190000|2021-06-24 07:03:10|12996.76|12876.76|12997.98|12877.98|12998.03|12878.03|12996.76|12876.76|6
1624518200000|2021-06-24 07:03:20|12998.39|12878.39|13003.93|12883.93|13003.93|12883.93|12998.39|12878.39|10
1624518210000|2021-06-24 07:03:30|13003.91|12883.91|13006.77|12886.77|13006.77|12886.77|13003.63|12883.63|10
1624518220000|2021-06-24 07:03:40|13007.07|12887.07|13009.12|12889.12|13009.12|12889.12|13006.35|12886.35|9
1624518230000|2021-06-24 07:03:50|13009.18|12889.18|13011.59|12891.59|13011.59|12891.59|13009.18|12889.18|8
1624518240000|2021-06-24 07:04:00|13011.47|12891.47|13011.24|12891.24|13011.47|12891.47|13011.03|12891.03|8
1624518250000|2021-06-24 07:04:10|13011.34|12891.34|13009.87|12889.87|13012.18|12892.18|13009.87|12889.87|7
1624518260000|2021-06-24 07:04:20|13009.4|12889.4|13005.14|12885.14|13009.4|12889.4|13005.14|12885.14|10
1624518270000|2021-06-24 07:04:30|13004.45|12884.45|12999.1|12879.1|13004.45|12884.45|12999.1|12879.1|9
1624518280000|2021-06-24 07:04:40|12997.61|12877.61|12990.4|12870.4|12997.61|12877.61|12990.4|12870.4|10
1624518290000|2021-06-24 07:04:50|12989.8|12869.8|12989.53|12869.53|12990.68|12870.68|12988.96|12868.96|10
1624518300000|2021-06-24 07:05:00|12988.03|12868.03|12986.63|12866.63|12988.03|12868.03|12986.45|12866.45|9
1624518310000|2021-06-24 07:05:10|12986.69|12866.69|12983.68|12863.68|12987.62|12867.62|12983.24|12863.24|10
1624518320000|2021-06-24 07:05:20|12983.8|12863.8|12986.93|12866.93|12986.93|12866.93|12983.8|12863.8|10
1624518330000|2021-06-24 07:05:30|12987.17|12867.17|12987.29|12867.29|12988.48|12868.48|12987.17|12867.17|10
1624518340000|2021-06-24 07:05:40|12989.97|12869.97|12990.13|12870.13|12991.86|12871.86|12989.15|12869.15|10
1624518350000|2021-06-24 07:05:50|12990.3|12870.3|12991.49|12871.49|12991.49|12871.49|12990.3|12870.3|10
1624518360000|2021-06-24 07:06:00|12992.24|12872.24|12992.5|12872.5|12992.61|12872.61|12991.22|12871.22|10
1624518370000|2021-06-24 07:06:10|12992.7|12872.7|12992.43|12872.43|12993.31|12873.31|12992.43|12872.43|10
1624518380000|2021-06-24 07:06:20|12992.48|12872.48|12992.99|12872.99|12993.22|12873.22|12991.68|12871.68|8
1624518390000|2021-06-24 07:06:30|12993.03|12873.03|12991.69|12871.69|12993.03|12873.03|12991.69|12871.69|10
1624518400000|2021-06-24 07:06:40|12991.7|12871.7|12993.16|12873.16|12993.39|12873.39|12989.34|12869.34|9
1624518410000|2021-06-24 07:06:50|12993.25|12873.25|12993.71|12873.71|12994.07|12874.07|12992.96|12872.96|8
1624518420000|2021-06-24 07:07:00|12993.68|12873.68|12994.15|12874.15|12994.72|12874.72|12993.68|12873.68|10
1624518430000|2021-06-24 07:07:10|12994.16|12874.16|12994.35|12874.35|12994.35|12874.35|12994.01|12874.01|8
1624518440000|2021-06-24 07:07:20|12994.33|12874.33|12994.97|12874.97|12995.73|12875.73|12994.33|12874.33|10
1624518450000|2021-06-24 07:07:30|12995.12|12875.12|12994.97|12874.97|12995.99|12875.99|12994.93|12874.93|10
1624518460000|2021-06-24 07:07:40|12994.87|12874.87|12994.34|12874.34|12994.87|12874.87|12994.32|12874.32|9
1624518470000|2021-06-24 07:07:50|12994.24|12874.24|12994.4|12874.4|12995.09|12875.09|12994|12874|9
1624518480000|2021-06-24 07:08:00|12994.67|12874.67|12995.11|12875.11|12995.11|12875.11|12994.49|12874.49|8
1624518490000|2021-06-24 07:08:10|12994.96|12874.96|12995.91|12875.91|12996.13|12876.13|12994.96|12874.96|9
1624518500000|2021-06-24 07:08:20|12996.15|12876.15|13001.92|12881.92|13001.92|12881.92|12996.15|12876.15|10
1624518510000|2021-06-24 07:08:30|13002.02|12882.02|13003.23|12883.23|13003.23|12883.23|12999.16|12879.16|10
1624518520000|2021-06-24 07:08:40|13003.14|12883.14|13004.83|12884.83|13005.06|12885.06|13003.14|12883.14|9
1624518530000|2021-06-24 07:08:50|13004.98|12884.98|13003.4|12883.4|13004.98|12884.98|13003.4|12883.4|9
1624518540000|2021-06-24 07:09:00|13003.07|12883.07|13002.28|12882.28|13003.07|12883.07|13001.96|12881.96|9
1624518550000|2021-06-24 07:09:10|13002.43|12882.43|13003.21|12883.21|13003.21|12883.21|13002.43|12882.43|9
1624518560000|2021-06-24 07:09:20|13003.51|12883.51|13010.54|12890.54|13010.54|12890.54|13003.51|12883.51|10
1624518570000|2021-06-24 07:09:30|13011.37|12891.37|13015.4|12895.4|13015.4|12895.4|13011.37|12891.37|10
1624518580000|2021-06-24 07:09:40|13015.52|12895.52|13013.67|12893.67|13015.52|12895.52|13013.66|12893.66|10
1624518590000|2021-06-24 07:09:50|13013.55|12893.55|13014.16|12894.16|13014.21|12894.21|13012.93|12892.93|10
1624518600000|2021-06-24 07:10:00|13012.78|12892.78|13014.78|12894.78|13014.78|12894.78|13012.78|12892.78|9
1624518610000|2021-06-24 07:10:10|13014.8|12894.8|13021.32|12901.32|13021.32|12901.32|13014.8|12894.8|9
1624518620000|2021-06-24 07:10:20|13021.73|12901.73|13022.17|12902.17|13022.76|12902.76|13021.73|12901.73|8
1624518630000|2021-06-24 07:10:30|13022.13|12902.13|13028.86|12908.86|13028.86|12908.86|13022.13|12902.13|10
1624518640000|2021-06-24 07:10:40|13029.25|12909.25|13033.72|12913.72|13033.72|12913.72|13029.25|12909.25|10
1624518650000|2021-06-24 07:10:50|13034.57|12914.57|13038.5|12918.5|13038.5|12918.5|13034.57|12914.57|8
1624518660000|2021-06-24 07:11:00|13038.87|12918.87|13046.65|12926.65|13046.65|12926.65|13038.87|12918.87|10
1624518670000|2021-06-24 07:11:10|13047.41|12927.41|13052.63|12932.63|13052.63|12932.63|13047.41|12927.41|10
1624518680000|2021-06-24 07:11:20|13052.07|12932.07|13052.95|12932.95|13053.03|12933.03|13052.07|12932.07|10
1624518690000|2021-06-24 07:11:30|13052.8|12932.8|13049.68|12929.68|13053.12|12933.12|13049.68|12929.68|10
1624518700000|2021-06-24 07:11:40|13049.31|12929.31|13046.25|12926.25|13049.31|12929.31|13046.25|12926.25|10
1624518710000|2021-06-24 07:11:50|13045.88|12925.88|13044.9|12924.9|13045.88|12925.88|13044.5|12924.5|10
1624518720000|2021-06-24 07:12:00|13044.98|12924.98|13042.62|12922.62|13045|12925|13042.54|12922.54|10
1624518730000|2021-06-24 07:12:10|13042.51|12922.51|13041.48|12921.48|13042.51|12922.51|13040.96|12920.96|10
1624518740000|2021-06-24 07:12:20|13041.94|12921.94|13048.8|12928.8|13048.8|12928.8|13041.94|12921.94|10
1624518750000|2021-06-24 07:12:30|13048.96|12928.96|13050.61|12930.61|13050.75|12930.75|13048.96|12928.96|9
1624518760000|2021-06-24 07:12:40|13050.58|12930.58|13055.08|12935.08|13055.08|12935.08|13050.58|12930.58|10
1624518770000|2021-06-24 07:12:50|13055.37|12935.37|13056.97|12936.97|13056.99|12936.99|13055.37|12935.37|10
1624518780000|2021-06-24 07:13:00|13057.09|12937.09|13059.19|12939.19|13059.44|12939.44|13056.89|12936.89|10
1624518790000|2021-06-24 07:13:10|13059.24|12939.24|13059.39|12939.39|13059.55|12939.55|13058.46|12938.46|9
1624518800000|2021-06-24 07:13:20|13058.07|12938.07|13056.86|12936.86|13058.07|12938.07|13056.86|12936.86|9
1624518810000|2021-06-24 07:13:30|13056.97|12936.97|13057.15|12937.15|13057.15|12937.15|13056.81|12936.81|7
1624518820000|2021-06-24 07:13:40|13056.75|12936.75|13058.33|12938.33|13058.33|12938.33|13056.58|12936.58|8
1624518830000|2021-06-24 07:13:50|13060.82|12940.82|13060.84|12940.84|13061.08|12941.08|13060.34|12940.34|10
1624518840000|2021-06-24 07:14:00|13060.71|12940.71|13063.66|12943.66|13063.66|12943.66|13060.57|12940.57|9
1624518850000|2021-06-24 07:14:10|13062.93|12942.93|13065.19|12945.19|13065.19|12945.19|13062.93|12942.93|10
1624518860000|2021-06-24 07:14:20|13065.74|12945.74|13069.65|12949.65|13069.65|12949.65|13065.74|12945.74|9
1624518870000|2021-06-24 07:14:30|13069.8|12949.8|13073.54|12953.54|13073.54|12953.54|13069.8|12949.8|9
1624518880000|2021-06-24 07:14:40|13073.92|12953.92|13074.78|12954.78|13075.01|12955.01|13073.92|12953.92|10
1624518890000|2021-06-24 07:14:50|13074.23|12954.23|13074.44|12954.44|13074.82|12954.82|13074.23|12954.23|10
1624518900000|2021-06-24 07:15:00|13074.46|12954.46|13072.46|12952.46|13074.46|12954.46|13072.46|12952.46|9
1624518910000|2021-06-24 07:15:10|13072.42|12952.42|13070.97|12950.97|13072.42|12952.42|13070.97|12950.97|10
1624518920000|2021-06-24 07:15:20|13069.57|12949.57|13059.91|12939.91|13069.57|12949.57|13059.91|12939.91|10
1624518930000|2021-06-24 07:15:30|13059.93|12939.93|13052.49|12932.49|13059.93|12939.93|13052.49|12932.49|10
1624518940000|2021-06-24 07:15:40|13052.23|12932.23|13048.81|12928.81|13052.23|12932.23|13048.81|12928.81|10
1624518950000|2021-06-24 07:15:50|13048.89|12928.89|13048.89|12928.89|13049.66|12929.66|13048.2|12928.2|10
1624518960000|2021-06-24 07:16:00|13048.93|12928.93|13045.77|12925.77|13048.93|12928.93|13045.77|12925.77|9
1624518970000|2021-06-24 07:16:10|13045.24|12925.24|13043.87|12923.87|13045.24|12925.24|13043.87|12923.87|7
1624518980000|2021-06-24 07:16:20|13043.26|12923.26|13040.22|12920.22|13043.26|12923.26|13040.22|12920.22|10
1624518990000|2021-06-24 07:16:30|13040.05|12920.05|13040.7|12920.7|13040.93|12920.93|13038.29|12918.29|10
1624519000000|2021-06-24 07:16:40|13040.76|12920.76|13041.05|12921.05|13041.53|12921.53|13040.76|12920.76|10
1624519010000|2021-06-24 07:16:50|13042.23|12922.23|13041.13|12921.13|13042.31|12922.31|13041.13|12921.13|10
1624519020000|2021-06-24 07:17:00|13040.04|12920.04|13040.43|12920.43|13040.43|12920.43|13039.72|12919.72|9
1624519030000|2021-06-24 07:17:10|13040.42|12920.42|13041.73|12921.73|13041.73|12921.73|13040.07|12920.07|9
1624519040000|2021-06-24 07:17:20|13041.28|12921.28|13039.6|12919.6|13041.41|12921.41|13039.6|12919.6|9
1624519050000|2021-06-24 07:17:30|13039.54|12919.54|13038.93|12918.93|13039.67|12919.67|13038.66|12918.66|9
1624519060000|2021-06-24 07:17:40|13038.92|12918.92|13037.93|12917.93|13039.24|12919.24|13037.93|12917.93|9
1624519070000|2021-06-24 07:17:50|13037.78|12917.78|13033.99|12913.99|13037.78|12917.78|13033.99|12913.99|10
1624519080000|2021-06-24 07:18:00|13033.15|12913.15|13032.12|12912.12|13033.15|12913.15|13032.12|12912.12|10
1624519090000|2021-06-24 07:18:10|13032.15|12912.15|13031.5|12911.5|13032.15|12912.15|13031.5|12911.5|10
1624519100000|2021-06-24 07:18:20|13031.4|12911.4|13029.33|12909.33|13031.4|12911.4|13029.33|12909.33|9
1624519110000|2021-06-24 07:18:30|13028.94|12908.94|13023.62|12903.62|13028.96|12908.96|13023.58|12903.58|10
1624519120000|2021-06-24 07:18:40|13023.8|12903.8|13020.64|12900.64|13024.27|12904.27|13020.64|12900.64|8
1624519130000|2021-06-24 07:18:50|13020.58|12900.58|13016.87|12896.87|13021.14|12901.14|13016.87|12896.87|10
1624519140000|2021-06-24 07:19:00|13016.23|12896.23|13016.98|12896.98|13016.98|12896.98|13013.59|12893.59|9
1624519150000|2021-06-24 07:19:10|13016.65|12896.65|13021.92|12901.92|13021.92|12901.92|13016.65|12896.65|10
1624519160000|2021-06-24 07:19:20|13022.15|12902.15|13024.28|12904.28|13024.28|12904.28|13022.15|12902.15|10
1624519170000|2021-06-24 07:19:30|13023.48|12903.48|13018.85|12898.85|13023.48|12903.48|13018.85|12898.85|10
1624519180000|2021-06-24 07:19:40|13018.4|12898.4|13017.94|12897.94|13018.4|12898.4|13017.36|12897.36|9
1624519190000|2021-06-24 07:19:50|13017.97|12897.97|13017.64|12897.64|13017.97|12897.97|13017.21|12897.21|9
1624519200000|2021-06-24 07:20:00|13018.09|12898.09|13019.98|12899.98|13020.01|12900.01|13018.09|12898.09|10
1624519210000|2021-06-24 07:20:10|13020.99|12900.99|13022.36|12902.36|13022.36|12902.36|13020.1|12900.1|10
1624519220000|2021-06-24 07:20:20|13022.8|12902.8|13038.16|12918.16|13038.16|12918.16|13022.8|12902.8|10
1624519230000|2021-06-24 07:20:30|13040.9|12920.9|13048.04|12928.04|13048.04|12928.04|13040.9|12920.9|10
1624519240000|2021-06-24 07:20:40|13047.63|12927.63|13047.9|12927.9|13047.9|12927.9|13046.44|12926.44|10
1624519250000|2021-06-24 07:20:50|13047.88|12927.88|13049.14|12929.14|13049.31|12929.31|13047.73|12927.73|9
1624519260000|2021-06-24 07:21:00|13048.93|12928.93|13047.36|12927.36|13048.93|12928.93|13046.51|12926.51|9
1624519270000|2021-06-24 07:21:10|13048.45|12928.45|13048.56|12928.56|13049.16|12929.16|13048.23|12928.23|10
1624519280000|2021-06-24 07:21:20|13049.03|12929.03|13048.33|12928.33|13049.25|12929.25|13048.3|12928.3|8
1624519290000|2021-06-24 07:21:30|13047.96|12927.96|13048.82|12928.82|13048.82|12928.82|13047.28|12927.28|9
1624519300000|2021-06-24 07:21:40|13048.51|12928.51|13053.87|12933.87|13053.87|12933.87|13048.51|12928.51|7
1624519310000|2021-06-24 07:21:50|13053.53|12933.53|13054.83|12934.83|13054.83|12934.83|13053.4|12933.4|9
1624519320000|2021-06-24 07:22:00|13054.87|12934.87|13056.88|12936.88|13056.88|12936.88|13054.87|12934.87|8
1624519330000|2021-06-24 07:22:10|13056.04|12936.04|13055.07|12935.07|13056.04|12936.04|13053.32|12933.32|8
1624519340000|2021-06-24 07:22:20|13055.64|12935.64|13059.86|12939.86|13059.86|12939.86|13055.64|12935.64|10
1624519350000|2021-06-24 07:22:30|13060.69|12940.69|13063.78|12943.78|13063.78|12943.78|13060.64|12940.64|10
1624519360000|2021-06-24 07:22:40|13063.81|12943.81|13067.25|12947.25|13067.25|12947.25|13063.7|12943.7|9
1624519370000|2021-06-24 07:22:50|13068.31|12948.31|13067.76|12947.76|13068.31|12948.31|13067.5|12947.5|9
1624519380000|2021-06-24 07:23:00|13068.72|12948.72|13071.66|12951.66|13071.66|12951.66|13068.72|12948.72|10
1624519390000|2021-06-24 07:23:10|13071.82|12951.82|13071.87|12951.87|13073.11|12953.11|13071.82|12951.82|10
1624519400000|2021-06-24 07:23:20|13073.5|12953.5|13076.31|12956.31|13077.59|12957.59|13073.5|12953.5|10
1624519410000|2021-06-24 07:23:30|13076.26|12956.26|13075.78|12955.78|13076.51|12956.51|13075.78|12955.78|10
1624519420000|2021-06-24 07:23:40|13074.26|12954.26|13071.91|12951.91|13074.26|12954.26|13071.88|12951.88|10
1624519430000|2021-06-24 07:23:50|13072.56|12952.56|13073.17|12953.17|13073.27|12953.27|13071.81|12951.81|10
1624519440000|2021-06-24 07:24:00|13073.2|12953.2|13073.18|12953.18|13073.41|12953.41|13072.99|12952.99|8
1624519450000|2021-06-24 07:24:10|13073.24|12953.24|13073.82|12953.82|13073.82|12953.82|13073.06|12953.06|9
1624519460000|2021-06-24 07:24:20|13073.55|12953.55|13073.26|12953.26|13073.64|12953.64|13073|12953|10
1624519470000|2021-06-24 07:24:30|13073.16|12953.16|13070.83|12950.83|13073.16|12953.16|13070.83|12950.83|10
1624519480000|2021-06-24 07:24:40|13070.48|12950.48|13069.12|12949.12|13070.48|12950.48|13068.99|12948.99|9
1624519490000|2021-06-24 07:24:50|13069.47|12949.47|13070.14|12950.14|13071.75|12951.75|13069.47|12949.47|10
1624519500000|2021-06-24 07:25:00|13070.2|12950.2|13071.25|12951.25|13071.25|12951.25|13069.68|12949.68|10
1624519510000|2021-06-24 07:25:10|13071.31|12951.31|13073.8|12953.8|13073.8|12953.8|13071.28|12951.28|10
1624519520000|2021-06-24 07:25:20|13074.14|12954.14|13076.82|12956.82|13076.82|12956.82|13073.41|12953.41|10
1624519530000|2021-06-24 07:25:30|13077.1|12957.1|13083.12|12963.12|13083.12|12963.12|13077.1|12957.1|8
1624519540000|2021-06-24 07:25:40|13083.68|12963.68|13083.2|12963.2|13083.95|12963.95|13083.2|12963.2|9
1624519550000|2021-06-24 07:25:50|13083.27|12963.27|13087.31|12967.31|13087.31|12967.31|13083.27|12963.27|10
1624519560000|2021-06-24 07:26:00|13087.87|12967.87|13090.22|12970.22|13090.22|12970.22|13087.87|12967.87|9
1624519570000|2021-06-24 07:26:10|13091.01|12971.01|13095.36|12975.36|13095.48|12975.48|13091.01|12971.01|10
1624519580000|2021-06-24 07:26:20|13095.24|12975.24|13099.31|12979.31|13099.31|12979.31|13095.24|12975.24|10
1624519590000|2021-06-24 07:26:30|13100.19|12980.19|13113.39|12993.39|13113.39|12993.39|13100.19|12980.19|10
1624519600000|2021-06-24 07:26:40|13113.49|12993.49|13130.32|13010.32|13130.32|13010.32|13113.49|12993.49|10
1624519610000|2021-06-24 07:26:50|13130.87|13010.87|13132.06|13012.06|13132.06|13012.06|13130.67|13010.67|10
1624519620000|2021-06-24 07:27:00|13131.63|13011.63|13132.54|13012.54|13132.76|13012.76|13130.16|13010.16|10
1624519630000|2021-06-24 07:27:10|13133.19|13013.19|13133.66|13013.66|13133.71|13013.71|13132.89|13012.89|10
1624519640000|2021-06-24 07:27:20|13133.74|13013.74|13137.07|13017.07|13137.07|13017.07|13133.74|13013.74|10
1624519650000|2021-06-24 07:27:30|13137.02|13017.02|13132.92|13012.92|13137.02|13017.02|13132.92|13012.92|8
1624519660000|2021-06-24 07:27:40|13133.14|13013.14|13129.48|13009.48|13133.14|13013.14|13129.48|13009.48|10
1624519670000|2021-06-24 07:27:50|13128.95|13008.95|13127.57|13007.57|13128.95|13008.95|13126.5|13006.5|9
1624519680000|2021-06-24 07:28:00|13127.58|13007.58|13128.59|13008.59|13129.26|13009.26|13127.38|13007.38|10
1624519690000|2021-06-24 07:28:10|13128.54|13008.54|13130.66|13010.66|13130.81|13010.81|13128.53|13008.53|10
1624519700000|2021-06-24 07:28:20|13130.69|13010.69|13133.63|13013.63|13133.63|13013.63|13130.68|13010.68|10
1624519710000|2021-06-24 07:28:30|13133.5|13013.5|13136.41|13016.41|13136.41|13016.41|13133.5|13013.5|10
1624519720000|2021-06-24 07:28:40|13136.52|13016.52|13138.07|13018.07|13138.07|13018.07|13135.53|13015.53|10
1624519730000|2021-06-24 07:28:50|13139.74|13019.74|13153.23|13033.23|13153.23|13033.23|13139.36|13019.36|10
1624519740000|2021-06-24 07:29:00|13153.69|13033.69|13158.22|13038.22|13158.22|13038.22|13153.69|13033.69|10
1624519750000|2021-06-24 07:29:10|13157.48|13037.48|13160.53|13040.53|13160.9|13040.9|13157.48|13037.48|10
1624519760000|2021-06-24 07:29:20|13160.22|13040.22|13160.44|13040.44|13161.02|13041.02|13159.6|13039.6|9
1624519770000|2021-06-24 07:29:30|13160.1|13040.1|13159.03|13039.03|13160.1|13040.1|13157.75|13037.75|10
1624519780000|2021-06-24 07:29:40|13159.25|13039.25|13159.64|13039.64|13159.64|13039.64|13159.05|13039.05|9
1624519790000|2021-06-24 07:29:50|13159.3|13039.3|13157.53|13037.53|13160.27|13040.27|13157.53|13037.53|10
1624519800000|2021-06-24 07:30:00|13157.26|13037.26|13160.23|13040.23|13160.23|13040.23|13157.21|13037.21|10
1624519810000|2021-06-24 07:30:10|13160.52|13040.52|13169.09|13049.09|13169.09|13049.09|13160.52|13040.52|10
1624519820000|2021-06-24 07:30:20|13169.34|13049.34|13161.76|13041.76|13169.34|13049.34|13161.76|13041.76|10
1624519830000|2021-06-24 07:30:30|13161.34|13041.34|13156.08|13036.08|13161.34|13041.34|13156.08|13036.08|10
1624519840000|2021-06-24 07:30:40|13156.39|13036.39|13150.19|13030.19|13156.39|13036.39|13150.19|13030.19|10
1624519850000|2021-06-24 07:30:50|13150.12|13030.12|13145.21|13025.21|13150.12|13030.12|13145.21|13025.21|10
1624519860000|2021-06-24 07:31:00|13145.16|13025.16|13139.12|13019.12|13145.16|13025.16|13139.12|13019.12|10
1624519870000|2021-06-24 07:31:10|13137.08|13017.08|13131.93|13011.93|13137.08|13017.08|13131.93|13011.93|10
1624519880000|2021-06-24 07:31:20|13131.98|13011.98|13129.58|13009.58|13132.15|13012.15|13129.31|13009.31|10
1624519890000|2021-06-24 07:31:30|13128.41|13008.41|13126.99|13006.99|13128.41|13008.41|13126.85|13006.85|9
1624519900000|2021-06-24 07:31:40|13128.01|13008.01|13122.66|13002.66|13128.4|13008.4|13122.56|13002.56|10
1624519910000|2021-06-24 07:31:50|13123.5|13003.5|13122.94|13002.94|13123.5|13003.5|13122.05|13002.05|10
1624519920000|2021-06-24 07:32:00|13123.21|13003.21|13123.44|13003.44|13123.55|13003.55|13122.77|13002.77|10
1624519930000|2021-06-24 07:32:10|13123.94|13003.94|13118.39|12998.39|13124.08|13004.08|13118.39|12998.39|10
1624519940000|2021-06-24 07:32:20|13118.03|12998.03|13116.07|12996.07|13118.03|12998.03|13116.07|12996.07|10
1624519950000|2021-06-24 07:32:30|13115.99|12995.99|13114.43|12994.43|13116.95|12996.95|13114.43|12994.43|10
1624519960000|2021-06-24 07:32:40|13113.99|12993.99|13109.32|12989.32|13113.99|12993.99|13109.32|12989.32|10
1624519970000|2021-06-24 07:32:50|13108.67|12988.67|13107.97|12987.97|13108.68|12988.68|13107.03|12987.03|10
1624519980000|2021-06-24 07:33:00|13108.13|12988.13|13111.18|12991.18|13111.18|12991.18|13108.08|12988.08|10
1624519990000|2021-06-24 07:33:10|13110.85|12990.85|13108.94|12988.94|13110.85|12990.85|13108.92|12988.92|10
1624520000000|2021-06-24 07:33:20|13106.33|12986.33|13103.96|12983.96|13106.33|12986.33|13103.96|12983.96|8
1624520010000|2021-06-24 07:33:30|13100.88|12980.88|13097.31|12977.31|13100.88|12980.88|13097.31|12977.31|10
1624520020000|2021-06-24 07:33:40|13097.1|12977.1|13095.52|12975.52|13097.22|12977.22|13095.52|12975.52|9
1624520030000|2021-06-24 07:33:50|13095.83|12975.83|13098.35|12978.35|13098.4|12978.4|13095.83|12975.83|8
1624520040000|2021-06-24 07:34:00|13098.48|12978.48|13101.77|12981.77|13101.77|12981.77|13098.48|12978.48|10
1624520050000|2021-06-24 07:34:10|13101.87|12981.87|13102.91|12982.91|13102.91|12982.91|13101.87|12981.87|9
1624520060000|2021-06-24 07:34:20|13103.11|12983.11|13104.16|12984.16|13104.16|12984.16|13101.98|12981.98|9
1624520070000|2021-06-24 07:34:30|13104.52|12984.52|13106.2|12986.2|13106.2|12986.2|13103.74|12983.74|10
1624520080000|2021-06-24 07:34:40|13106.46|12986.46|13106.22|12986.22|13106.62|12986.62|13106.07|12986.07|10
1624520090000|2021-06-24 07:34:50|13105.6|12985.6|13105.57|12985.57|13105.6|12985.6|13104.91|12984.91|10
1624520100000|2021-06-24 07:35:00|13106.43|12986.43|13108.34|12988.34|13108.34|12988.34|13106.43|12986.43|10
1624520110000|2021-06-24 07:35:10|13108.41|12988.41|13109.81|12989.81|13109.81|12989.81|13107.48|12987.48|10
1624520120000|2021-06-24 07:35:20|13109.11|12989.11|13110.36|12990.36|13111.6|12991.6|13109.11|12989.11|9
1624520130000|2021-06-24 07:35:30|13110.47|12990.47|13114.94|12994.94|13114.98|12994.98|13110.47|12990.47|8
1624520140000|2021-06-24 07:35:40|13115.74|12995.74|13113.25|12993.25|13115.74|12995.74|13112.91|12992.91|9
1624520150000|2021-06-24 07:35:50|13113.24|12993.24|13113.6|12993.6|13113.6|12993.6|13112.18|12992.18|9
1624520160000|2021-06-24 07:36:00|13112.86|12992.86|13110.73|12990.73|13112.87|12992.87|13110.73|12990.73|10
1624520170000|2021-06-24 07:36:10|13109.59|12989.59|13106.84|12986.84|13109.59|12989.59|13106.84|12986.84|9
1624520180000|2021-06-24 07:36:20|13106.28|12986.28|13104.88|12984.88|13106.28|12986.28|13104.68|12984.68|10
1624520190000|2021-06-24 07:36:30|13104.83|12984.83|13105.31|12985.31|13105.37|12985.37|13104.83|12984.83|9
1624520200000|2021-06-24 07:36:40|13105.54|12985.54|13102.13|12982.13|13105.54|12985.54|13101.52|12981.52|8
1624520210000|2021-06-24 07:36:50|13101.91|12981.91|13099.91|12979.91|13101.91|12981.91|13099.8|12979.8|9
1624520220000|2021-06-24 07:37:00|13099.71|12979.71|13099.34|12979.34|13100.43|12980.43|13099.34|12979.34|10
1624520230000|2021-06-24 07:37:10|13098.97|12978.97|13098.84|12978.84|13099.09|12979.09|13098.13|12978.13|10
1624520240000|2021-06-24 07:37:20|13099.06|12979.06|13100.74|12980.74|13100.74|12980.74|13099.05|12979.05|9
1624520250000|2021-06-24 07:37:30|13100.87|12980.87|13102.51|12982.51|13102.57|12982.57|13100.87|12980.87|8
1624520260000|2021-06-24 07:37:40|13102.57|12982.57|13104.16|12984.16|13104.16|12984.16|13102.57|12982.57|10
1624520270000|2021-06-24 07:37:50|13104.18|12984.18|13101.95|12981.95|13104.29|12984.29|13101.94|12981.94|10
1624520280000|2021-06-24 07:38:00|13102.15|12982.15|13100.86|12980.86|13102.39|12982.39|13100.74|12980.74|9
1624520290000|2021-06-24 07:38:10|13100.89|12980.89|13101.82|12981.82|13101.82|12981.82|13099.23|12979.23|10
1624520300000|2021-06-24 07:38:20|13101.92|12981.92|13104.42|12984.42|13104.42|12984.42|13101.92|12981.92|10
1624520310000|2021-06-24 07:38:30|13104.5|12984.5|13104.09|12984.09|13104.59|12984.59|13104.09|12984.09|8
1624520320000|2021-06-24 07:38:40|13103.96|12983.96|13110.4|12990.4|13110.53|12990.53|13103.96|12983.96|10
1624520330000|2021-06-24 07:38:50|13110.42|12990.42|13112.61|12992.61|13112.61|12992.61|13110.4|12990.4|10
1624520340000|2021-06-24 07:39:00|13112.93|12992.93|13112.98|12992.98|13114.58|12994.58|13112.93|12992.93|10
1624520350000|2021-06-24 07:39:10|13112.92|12992.92|13112.31|12992.31|13112.95|12992.95|13112.05|12992.05|9
1624520360000|2021-06-24 07:39:20|13112.37|12992.37|13112.1|12992.1|13112.37|12992.37|13111.82|12991.82|10
1624520370000|2021-06-24 07:39:30|13112.03|12992.03|13111.41|12991.41|13112.06|12992.06|13111.41|12991.41|10
1624520380000|2021-06-24 07:39:40|13111.25|12991.25|13112.42|12992.42|13112.42|12992.42|13111.22|12991.22|9
1624520390000|2021-06-24 07:39:50|13112.53|12992.53|13112.54|12992.54|13112.54|12992.54|13112.46|12992.46|8
1624520400000|2021-06-24 07:40:00|13113|12993|13113.22|12993.22|13113.33|12993.33|13113|12993|9
1624520410000|2021-06-24 07:40:10|13113.14|12993.14|13112.29|12992.29|13113.14|12993.14|13112.26|12992.26|10
1624520420000|2021-06-24 07:40:20|13112.34|12992.34|13110.41|12990.41|13112.34|12992.34|13110.37|12990.37|9
1624520430000|2021-06-24 07:40:30|13110.36|12990.36|13109.72|12989.72|13110.49|12990.49|13109.72|12989.72|7
1624520440000|2021-06-24 07:40:40|13109.68|12989.68|13114.64|12994.64|13115.89|12995.89|13109.68|12989.68|9
1624520450000|2021-06-24 07:40:50|13114.65|12994.65|13114.87|12994.87|13114.87|12994.87|13114.4|12994.4|10
1624520460000|2021-06-24 07:41:00|13114.75|12994.75|13113.34|12993.34|13114.75|12994.75|13113.34|12993.34|10
1624520470000|2021-06-24 07:41:10|13111.59|12991.59|13109.89|12989.89|13111.59|12991.59|13109.63|12989.63|10
1624520480000|2021-06-24 07:41:20|13110.14|12990.14|13111.89|12991.89|13111.9|12991.9|13110.14|12990.14|8
1624520490000|2021-06-24 07:41:30|13112.4|12992.4|13112.75|12992.75|13113.04|12993.04|13112.4|12992.4|8
1624520500000|2021-06-24 07:41:40|13113.18|12993.18|13113.14|12993.14|13113.2|12993.2|13112.93|12992.93|10
1624520510000|2021-06-24 07:41:50|13113.54|12993.54|13113.25|12993.25|13113.54|12993.54|13113.25|12993.25|8
1624520520000|2021-06-24 07:42:00|13113.34|12993.34|13116.02|12996.02|13116.02|12996.02|13113.29|12993.29|9
1624520530000|2021-06-24 07:42:10|13117.52|12997.52|13123.09|13003.09|13123.09|13003.09|13117.52|12997.52|10
1624520540000|2021-06-24 07:42:20|13123.11|13003.11|13124.37|13004.37|13124.37|13004.37|13123.11|13003.11|10
1624520550000|2021-06-24 07:42:30|13124.41|13004.41|13124.96|13004.96|13124.96|13004.96|13123.92|13003.92|10
1624520560000|2021-06-24 07:42:40|13125.41|13005.41|13125.93|13005.93|13126.21|13006.21|13125.41|13005.41|9
1624520570000|2021-06-24 07:42:50|13125.96|13005.96|13126.93|13006.93|13127.15|13007.15|13125.65|13005.65|6
1624520580000|2021-06-24 07:43:00|13127.42|13007.42|13127.98|13007.98|13127.98|13007.98|13127.42|13007.42|8
1624520590000|2021-06-24 07:43:10|13128.01|13008.01|13132.15|13012.15|13132.15|13012.15|13128.01|13008.01|10
1624520600000|2021-06-24 07:43:20|13132.22|13012.22|13133.43|13013.43|13133.43|13013.43|13132.22|13012.22|10
1624520610000|2021-06-24 07:43:30|13133.76|13013.76|13135.29|13015.29|13135.29|13015.29|13133.76|13013.76|9
1624520620000|2021-06-24 07:43:40|13135.62|13015.62|13137.76|13017.76|13137.76|13017.76|13135.6|13015.6|10
1624520630000|2021-06-24 07:43:50|13137.55|13017.55|13135.69|13015.69|13137.55|13017.55|13135.69|13015.69|10
1624520640000|2021-06-24 07:44:00|13135.68|13015.68|13132.83|13012.83|13135.68|13015.68|13132.83|13012.83|10
1624520650000|2021-06-24 07:44:10|13132.78|13012.78|13130.89|13010.89|13132.78|13012.78|13130.89|13010.89|10
1624520660000|2021-06-24 07:44:20|13130.72|13010.72|13130.74|13010.74|13130.74|13010.74|13130.47|13010.47|8
1624520670000|2021-06-24 07:44:30|13130.89|13010.89|13132.87|13012.87|13132.94|13012.94|13130.89|13010.89|10
1624520680000|2021-06-24 07:44:40|13132.92|13012.92|13138.23|13018.23|13138.23|13018.23|13132.92|13012.92|8
1624520690000|2021-06-24 07:44:50|13139.65|13019.65|13141.24|13021.24|13141.38|13021.38|13139.65|13019.65|10
1624520700000|2021-06-24 07:45:00|13140.85|13020.85|13138.2|13018.2|13141.34|13021.34|13138.2|13018.2|10
1624520710000|2021-06-24 07:45:10|13138.09|13018.09|13134.39|13014.39|13138.09|13018.09|13134.39|13014.39|10
1624520720000|2021-06-24 07:45:20|13133.25|13013.25|13126.36|13006.36|13133.25|13013.25|13126.36|13006.36|10
1624520730000|2021-06-24 07:45:30|13126.4|13006.4|13113.82|12993.82|13126.63|13006.63|13113.82|12993.82|9
1624520740000|2021-06-24 07:45:40|13112.16|12992.16|13110.73|12990.73|13112.16|12992.16|13110.63|12990.63|10
1624520750000|2021-06-24 07:45:50|13110.81|12990.81|13111.89|12991.89|13111.89|12991.89|13110.4|12990.4|9
1624520760000|2021-06-24 07:46:00|13111.78|12991.78|13109.22|12989.22|13111.78|12991.78|13109.22|12989.22|10
1624520770000|2021-06-24 07:46:10|13109.2|12989.2|13104|12984|13109.2|12989.2|13104|12984|10
1624520780000|2021-06-24 07:46:20|13103.97|12983.97|13102.72|12982.72|13103.97|12983.97|13102.72|12982.72|9
1624520790000|2021-06-24 07:46:30|13102.78|12982.78|13101.32|12981.32|13102.78|12982.78|13101.32|12981.32|9
1624520800000|2021-06-24 07:46:40|13101.3|12981.3|13099.85|12979.85|13101.3|12981.3|13099.85|12979.85|8
1624520810000|2021-06-24 07:46:50|13100|12980|13093.65|12973.65|13100|12980|13093.65|12973.65|10
1624520820000|2021-06-24 07:47:00|13094.09|12974.09|13090.68|12970.68|13094.17|12974.17|13090.68|12970.68|10
1624520830000|2021-06-24 07:47:10|13090.25|12970.25|13084.85|12964.85|13090.25|12970.25|13084.85|12964.85|10
1624520840000|2021-06-24 07:47:20|13084.63|12964.63|13084.34|12964.34|13084.63|12964.63|13083.78|12963.78|8
1624520850000|2021-06-24 07:47:30|13083.54|12963.54|13082.06|12962.06|13083.56|12963.56|13082.06|12962.06|10
1624520860000|2021-06-24 07:47:40|13081.54|12961.54|13072.62|12952.62|13081.54|12961.54|13072.62|12952.62|10
1624520870000|2021-06-24 07:47:50|13071.86|12951.86|13062.63|12942.63|13071.86|12951.86|13062.63|12942.63|10
1624520880000|2021-06-24 07:48:00|13062.21|12942.21|13060.44|12940.44|13062.21|12942.21|13060.34|12940.34|9
1624520890000|2021-06-24 07:48:10|13061.09|12941.09|13052.86|12932.86|13062.21|12942.21|13052.86|12932.86|10
1624520900000|2021-06-24 07:48:20|13052.64|12932.64|13054.11|12934.11|13054.11|12934.11|13052.64|12932.64|10
1624520910000|2021-06-24 07:48:30|13055.31|12935.31|13057.14|12937.14|13057.35|12937.35|13055.31|12935.31|9
1624520920000|2021-06-24 07:48:40|13056.81|12936.81|13056.17|12936.17|13057.83|12937.83|13056.17|12936.17|9
1624520930000|2021-06-24 07:48:50|13056.1|12936.1|13055.69|12935.69|13059.36|12939.36|13055.69|12935.69|10
1624520940000|2021-06-24 07:49:00|13055.37|12935.37|13053.69|12933.69|13055.58|12935.58|13053.69|12933.69|10
1624520950000|2021-06-24 07:49:10|13053.38|12933.38|13052.2|12932.2|13053.38|12933.38|13051.79|12931.79|10
1624520960000|2021-06-24 07:49:20|13051.99|12931.99|13051.97|12931.97|13052.24|12932.24|13051.87|12931.87|9
1624520970000|2021-06-24 07:49:30|13051.98|12931.98|13051.55|12931.55|13051.98|12931.98|13050.51|12930.51|9
1624520980000|2021-06-24 07:49:40|13052.03|12932.03|13052.95|12932.95|13052.95|12932.95|13051.94|12931.94|10
1624520990000|2021-06-24 07:49:50|13052.98|12932.98|13053.8|12933.8|13054.24|12934.24|13052.98|12932.98|10
1624521000000|2021-06-24 07:50:00|13054.11|12934.11|13054.15|12934.15|13054.46|12934.46|13053.87|12933.87|9
1624521010000|2021-06-24 07:50:10|13054.03|12934.03|13054.85|12934.85|13055.21|12935.21|13054.03|12934.03|9
1624521020000|2021-06-24 07:50:20|13054.71|12934.71|13058.86|12938.86|13058.86|12938.86|13054.71|12934.71|8
1624521030000|2021-06-24 07:50:30|13059.08|12939.08|13063.61|12943.61|13063.61|12943.61|13059.08|12939.08|9
1624521040000|2021-06-24 07:50:40|13064.06|12944.06|13065.16|12945.16|13065.16|12945.16|13063.59|12943.59|10
1624521050000|2021-06-24 07:50:50|13065.22|12945.22|13064.44|12944.44|13065.22|12945.22|13064.16|12944.16|9
1624521060000|2021-06-24 07:51:00|13064.45|12944.45|13066.31|12946.31|13066.97|12946.97|13064.45|12944.45|10
1624521070000|2021-06-24 07:51:10|13066.43|12946.43|13060.87|12940.87|13066.47|12946.47|13060.87|12940.87|10
1624521080000|2021-06-24 07:51:20|13059|12939|13051.43|12931.43|13059|12939|13051.43|12931.43|10
1624521090000|2021-06-24 07:51:30|13050.21|12930.21|13033.45|12913.45|13050.21|12930.21|13033.45|12913.45|10
1624521100000|2021-06-24 07:51:40|13033.19|12913.19|13027.15|12907.15|13033.19|12913.19|13027.15|12907.15|10
1624521110000|2021-06-24 07:51:50|13026.79|12906.79|13019.11|12899.11|13026.79|12906.79|13019.11|12899.11|10
1624521120000|2021-06-24 07:52:00|13018.8|12898.8|13015.21|12895.21|13018.8|12898.8|13015.21|12895.21|10
1624521130000|2021-06-24 07:52:10|13015.51|12895.51|13010.54|12890.54|13015.9|12895.9|13010.54|12890.54|10
1624521140000|2021-06-24 07:52:20|13010.18|12890.18|13010.53|12890.53|13010.63|12890.63|13009.86|12889.86|9
1624521150000|2021-06-24 07:52:30|13010.28|12890.28|13004.63|12884.63|13010.28|12890.28|13004.63|12884.63|10
1624521160000|2021-06-24 07:52:40|13004.56|12884.56|12996.71|12876.71|13004.56|12884.56|12996.71|12876.71|10
1624521170000|2021-06-24 07:52:50|12994.8|12874.8|12994.01|12874.01|12994.8|12874.8|12993.05|12873.05|10
1624521180000|2021-06-24 07:53:00|12994.04|12874.04|12995.36|12875.36|12995.36|12875.36|12993.05|12873.05|10
1624521190000|2021-06-24 07:53:10|12995.03|12875.03|12994.36|12874.36|12995.17|12875.17|12993.44|12873.44|8
1624521200000|2021-06-24 07:53:20|12994.24|12874.24|12996.39|12876.39|12996.39|12876.39|12993.83|12873.83|10
1624521210000|2021-06-24 07:53:30|12996.4|12876.4|12994.2|12874.2|12996.64|12876.64|12994.2|12874.2|10
1624521220000|2021-06-24 07:53:40|12994.14|12874.14|12989.7|12869.7|12994.14|12874.14|12989.7|12869.7|10
1624521230000|2021-06-24 07:53:50|12988.97|12868.97|12986.93|12866.93|12988.97|12868.97|12986.93|12866.93|10
1624521240000|2021-06-24 07:54:00|12986.83|12866.83|12987.79|12867.79|12987.8|12867.8|12986.54|12866.54|9
1624521250000|2021-06-24 07:54:10|12989.34|12869.34|12993.57|12873.57|12993.57|12873.57|12989.34|12869.34|10
1624521260000|2021-06-24 07:54:20|12994.44|12874.44|12996.96|12876.96|12997.23|12877.23|12994.44|12874.44|10
1624521270000|2021-06-24 07:54:30|12996.02|12876.02|12992.79|12872.79|12996.02|12876.02|12992.79|12872.79|9
1624521280000|2021-06-24 07:54:40|12991.34|12871.34|12989.87|12869.87|12991.7|12871.7|12989.77|12869.77|10
1624521290000|2021-06-24 07:54:50|12989.88|12869.88|12988.19|12868.19|12990.19|12870.19|12988.19|12868.19|10
1624521300000|2021-06-24 07:55:00|12987.11|12867.11|12985.58|12865.58|12987.11|12867.11|12985.58|12865.58|10
1624521310000|2021-06-24 07:55:10|12985.81|12865.81|12987.91|12867.91|12987.91|12867.91|12985.81|12865.81|10
1624521320000|2021-06-24 07:55:20|12987.94|12867.94|12990.59|12870.59|12990.59|12870.59|12987.9|12867.9|10
1624521330000|2021-06-24 07:55:30|12991.1|12871.1|12993.14|12873.14|12993.25|12873.25|12991.1|12871.1|9
1624521340000|2021-06-24 07:55:40|12993.45|12873.45|12994.97|12874.97|12994.97|12874.97|12993.45|12873.45|10
1624521350000|2021-06-24 07:55:50|12995.29|12875.29|12997.67|12877.67|12997.67|12877.67|12995.29|12875.29|10
1624521360000|2021-06-24 07:56:00|12997.74|12877.74|12998.53|12878.53|12998.62|12878.62|12997.74|12877.74|8
1624521370000|2021-06-24 07:56:10|12998.46|12878.46|12998.55|12878.55|12998.61|12878.61|12998.18|12878.18|10
1624521380000|2021-06-24 07:56:20|12999.06|12879.06|12999.57|12879.57|12999.57|12879.57|12998.75|12878.75|10
1624521390000|2021-06-24 07:56:30|12999.63|12879.63|12999.5|12879.5|12999.72|12879.72|12999.39|12879.39|7
1624521400000|2021-06-24 07:56:40|12999.53|12879.53|12998.72|12878.72|12999.53|12879.53|12998.72|12878.72|5
1624521410000|2021-06-24 07:56:50|12998.64|12878.64|12997.68|12877.68|12998.64|12878.64|12997.68|12877.68|10
1624521420000|2021-06-24 07:57:00|12997.38|12877.38|12997.89|12877.89|12997.89|12877.89|12997.31|12877.31|10
1624521430000|2021-06-24 07:57:10|12997.97|12877.97|12998.49|12878.49|12998.58|12878.58|12997.97|12877.97|8
1624521440000|2021-06-24 07:57:20|12998.42|12878.42|13000.4|12880.4|13000.4|12880.4|12997.23|12877.23|10
1624521450000|2021-06-24 07:57:30|13000.46|12880.46|12993.57|12873.57|13000.46|12880.46|12993.57|12873.57|10
1624521460000|2021-06-24 07:57:40|12993.38|12873.38|12988.71|12868.71|12993.38|12873.38|12988.69|12868.69|9
1624521470000|2021-06-24 07:57:50|12988.27|12868.27|12988.56|12868.56|12988.56|12868.56|12986.77|12866.77|10
1624521480000|2021-06-24 07:58:00|12988.7|12868.7|12988.8|12868.8|12989.8|12869.8|12988.51|12868.51|10
1624521490000|2021-06-24 07:58:10|12988.89|12868.89|12987.65|12867.65|12989.66|12869.66|12987.65|12867.65|8
1624521500000|2021-06-24 07:58:20|12987.87|12867.87|12984.55|12864.55|12987.87|12867.87|12984.55|12864.55|10
1624521510000|2021-06-24 07:58:30|12984.7|12864.7|12984.9|12864.9|12985.18|12865.18|12984.7|12864.7|7
1624521520000|2021-06-24 07:58:40|12985.13|12865.13|12986.92|12866.92|12986.92|12866.92|12985.13|12865.13|8
1624521530000|2021-06-24 07:58:50|12986.94|12866.94|12988.22|12868.22|12988.31|12868.31|12986.94|12866.94|9
1624521540000|2021-06-24 07:59:00|12988.68|12868.68|12990.21|12870.21|12990.21|12870.21|12988.57|12868.57|10
1624521550000|2021-06-24 07:59:10|12990.23|12870.23|12994.38|12874.38|12994.38|12874.38|12990.2|12870.2|10
1624521560000|2021-06-24 07:59:20|12995.33|12875.33|12997.59|12877.59|12997.59|12877.59|12995.33|12875.33|10
1624521570000|2021-06-24 07:59:30|12997.58|12877.58|12999.57|12879.57|12999.57|12879.57|12997.58|12877.58|10
1624521580000|2021-06-24 07:59:40|12999.53|12879.53|12999.67|12879.67|12999.67|12879.67|12999.26|12879.26|8
1624521590000|2021-06-24 07:59:50|12999.57|12879.57|12994.75|12874.75|12999.91|12879.91|12994.75|12874.75|9
1624521600000|2021-06-24 08:00:00|12994.73|12874.73|12992.2|12872.2|12994.73|12874.73|12992.2|12872.2|10
1624521610000|2021-06-24 08:00:10|12992.16|12872.16|12989.42|12869.42|12992.16|12872.16|12989.42|12869.42|10
1624521620000|2021-06-24 08:00:20|12989.32|12869.32|12989.9|12869.9|12990.01|12870.01|12989.24|12869.24|9
1624521630000|2021-06-24 08:00:30|12989.04|12869.04|12989.8|12869.8|12990.1|12870.1|12989.04|12869.04|9
1624521640000|2021-06-24 08:00:40|12989.55|12869.55|12985.61|12865.61|12989.55|12869.55|12985.59|12865.59|10
1624521650000|2021-06-24 08:00:50|12985.64|12865.64|12985.48|12865.48|12986.38|12866.38|12985.35|12865.35|9
1624521660000|2021-06-24 08:01:00|12985.59|12865.59|12987.96|12867.96|12987.96|12867.96|12985.44|12865.44|9
1624521670000|2021-06-24 08:01:10|12989.24|12869.24|12991.56|12871.56|12992.69|12872.69|12989.24|12869.24|10
1624521680000|2021-06-24 08:01:20|12992.47|12872.47|12995.85|12875.85|12995.85|12875.85|12992.47|12872.47|9
1624521690000|2021-06-24 08:01:30|12997.41|12877.41|13005.13|12885.13|13005.13|12885.13|12997.41|12877.41|10
1624521700000|2021-06-24 08:01:40|13004.88|12884.88|13010.61|12890.61|13010.61|12890.61|13004.88|12884.88|9
1624521710000|2021-06-24 08:01:50|13010.28|12890.28|13010.6|12890.6|13011.73|12891.73|13010.28|12890.28|10
1624521720000|2021-06-24 08:02:00|13009.5|12889.5|13007.12|12887.12|13009.5|12889.5|13006.86|12886.86|10
1624521730000|2021-06-24 08:02:10|13006.78|12886.78|13010.36|12890.36|13010.36|12890.36|13006.63|12886.63|10
1624521740000|2021-06-24 08:02:20|13011.92|12891.92|13011.59|12891.59|13012.9|12892.9|13010.88|12890.88|10
1624521750000|2021-06-24 08:02:30|13011.31|12891.31|13013.14|12893.14|13013.14|12893.14|13009.41|12889.41|10
1624521760000|2021-06-24 08:02:40|13012.62|12892.62|13008.24|12888.24|13013.42|12893.42|13008.24|12888.24|10
1624521770000|2021-06-24 08:02:50|13007.81|12887.81|13008.96|12888.96|13009.59|12889.59|13007.81|12887.81|10
1624521780000|2021-06-24 08:03:00|13008.97|12888.97|13009.28|12889.28|13009.5|12889.5|13008.7|12888.7|10
1624521790000|2021-06-24 08:03:10|13008.86|12888.86|12999.71|12879.71|13008.86|12888.86|12999.71|12879.71|9
1624521800000|2021-06-24 08:03:20|12998.24|12878.24|12988.27|12868.27|12998.24|12878.24|12988.27|12868.27|10
1624521810000|2021-06-24 08:03:30|12987.78|12867.78|12987.21|12867.21|12988.49|12868.49|12987.2|12867.2|10
1624521820000|2021-06-24 08:03:40|12987.11|12867.11|12980.02|12860.02|12987.11|12867.11|12979.95|12859.95|9
1624521830000|2021-06-24 08:03:50|12979.29|12859.29|12978.56|12858.56|12979.41|12859.41|12978.2|12858.2|10
1624521840000|2021-06-24 08:04:00|12980.5|12860.5|12981.73|12861.73|12981.74|12861.74|12980.41|12860.41|10
1624521850000|2021-06-24 08:04:10|12982.75|12862.75|12984.28|12864.28|12984.7|12864.7|12982.75|12862.75|10
1624521860000|2021-06-24 08:04:20|12983.41|12863.41|12984.77|12864.77|12984.78|12864.78|12983.36|12863.36|9
1624521870000|2021-06-24 08:04:30|12984.82|12864.82|12985.46|12865.46|12985.46|12865.46|12984.56|12864.56|8
1624521880000|2021-06-24 08:04:40|12985.61|12865.61|12989|12869|12989|12869|12984.8|12864.8|10
1624521890000|2021-06-24 08:04:50|12990.01|12870.01|12990.69|12870.69|12991.07|12871.07|12989.95|12869.95|10
1624521900000|2021-06-24 08:05:00|12990.61|12870.61|12990.09|12870.09|12990.61|12870.61|12989.94|12869.94|10
1624521910000|2021-06-24 08:05:10|12990.36|12870.36|12991.68|12871.68|12991.68|12871.68|12990.25|12870.25|9
1624521920000|2021-06-24 08:05:20|12991.69|12871.69|12992.72|12872.72|12993.02|12873.02|12991.69|12871.69|8
1624521930000|2021-06-24 08:05:30|12993.71|12873.71|12997.73|12877.73|12997.73|12877.73|12993.71|12873.71|10
1624521940000|2021-06-24 08:05:40|12998.93|12878.93|13000.54|12880.54|13000.56|12880.56|12998.93|12878.93|9
1624521950000|2021-06-24 08:05:50|13000.51|12880.51|13000.73|12880.73|13000.97|12880.97|13000.21|12880.21|10
1624521960000|2021-06-24 08:06:00|12999.72|12879.72|13001.45|12881.45|13001.45|12881.45|12999.72|12879.72|9
1624521970000|2021-06-24 08:06:10|13001.64|12881.64|13002.61|12882.61|13003.53|12883.53|13001.64|12881.64|10
1624521980000|2021-06-24 08:06:20|13002.51|12882.51|12998.17|12878.17|13002.51|12882.51|12998.17|12878.17|10
1624521990000|2021-06-24 08:06:30|12998.13|12878.13|12998.09|12878.09|12998.53|12878.53|12997.86|12877.86|9
1624522000000|2021-06-24 08:06:40|12998.07|12878.07|12998.34|12878.34|12998.51|12878.51|12997.72|12877.72|9
1624522010000|2021-06-24 08:06:50|12997.8|12877.8|12996.6|12876.6|12997.83|12877.83|12996.6|12876.6|7
1624522020000|2021-06-24 08:07:00|12996.7|12876.7|12996.91|12876.91|12996.96|12876.96|12996.06|12876.06|9
1624522030000|2021-06-24 08:07:10|12997.35|12877.35|12997.31|12877.31|12997.78|12877.78|12997.3|12877.3|7
1624522040000|2021-06-24 08:07:20|12997.46|12877.46|12998.74|12878.74|12998.74|12878.74|12997.46|12877.46|8
1624522050000|2021-06-24 08:07:30|12998.82|12878.82|13002.08|12882.08|13002.31|12882.31|12998.82|12878.82|10
1624522060000|2021-06-24 08:07:40|13002.34|12882.34|13002.94|12882.94|13002.94|12882.94|13001.63|12881.63|10
1624522070000|2021-06-24 08:07:50|13002.99|12882.99|13003.83|12883.83|13003.83|12883.83|13002.87|12882.87|8
1624522080000|2021-06-24 08:08:00|13004.3|12884.3|13005.44|12885.44|13005.44|12885.44|13004.3|12884.3|10
1624522090000|2021-06-24 08:08:10|13005.81|12885.81|13010.45|12890.45|13010.45|12890.45|13005.81|12885.81|10
1624522100000|2021-06-24 08:08:20|13009.97|12889.97|13008.2|12888.2|13009.97|12889.97|13007.87|12887.87|10
1624522110000|2021-06-24 08:08:30|13007.77|12887.77|13007.09|12887.09|13007.99|12887.99|13007.09|12887.09|7
1624522120000|2021-06-24 08:08:40|13007.33|12887.33|13007.12|12887.12|13007.67|12887.67|13007.12|12887.12|6
1624522130000|2021-06-24 08:08:50|13006.98|12886.98|13008.26|12888.26|13008.26|12888.26|13006.59|12886.59|9
1624522140000|2021-06-24 08:09:00|13008.81|12888.81|13011.41|12891.41|13011.85|12891.85|13008.81|12888.81|10
1624522150000|2021-06-24 08:09:10|13011.46|12891.46|13016.75|12896.75|13016.75|12896.75|13011.31|12891.31|8
1624522160000|2021-06-24 08:09:20|13019.07|12899.07|13023.77|12903.77|13023.99|12903.99|13019.07|12899.07|10
1624522170000|2021-06-24 08:09:30|13024.05|12904.05|13024.31|12904.31|13024.5|12904.5|13024.05|12904.05|9
1624522180000|2021-06-24 08:09:40|13025.32|12905.32|13028.23|12908.23|13028.23|12908.23|13025.32|12905.32|9
1624522190000|2021-06-24 08:09:50|13029.55|12909.55|13032.6|12912.6|13032.63|12912.63|13029.55|12909.55|10
1624522200000|2021-06-24 08:10:00|13032.83|12912.83|13028.21|12908.21|13032.83|12912.83|13028.21|12908.21|10
1624522210000|2021-06-24 08:10:10|13027.2|12907.2|13024.23|12904.23|13027.43|12907.43|13024.23|12904.23|10
1624522220000|2021-06-24 08:10:20|13022.69|12902.69|13018.21|12898.21|13022.69|12902.69|13018.06|12898.06|9
1624522230000|2021-06-24 08:10:30|13018.18|12898.18|13017.25|12897.25|13018.41|12898.41|13017.25|12897.25|6
1624522240000|2021-06-24 08:10:40|13017.46|12897.46|13021.31|12901.31|13021.69|12901.69|13017.09|12897.09|10
1624522250000|2021-06-24 08:10:50|13021.26|12901.26|13021.52|12901.52|13022.26|12902.26|13021.26|12901.26|9
1624522260000|2021-06-24 08:11:00|13021.54|12901.54|13022.42|12902.42|13022.42|12902.42|13021.41|12901.41|9
1624522270000|2021-06-24 08:11:10|13022|12902|13022.63|12902.63|13022.86|12902.86|13022|12902|8
1624522280000|2021-06-24 08:11:20|13022.62|12902.62|13025.56|12905.56|13025.56|12905.56|13022.62|12902.62|10
1624522290000|2021-06-24 08:11:30|13025.75|12905.75|13027.33|12907.33|13027.33|12907.33|13025.75|12905.75|10
1624522300000|2021-06-24 08:11:40|13027.31|12907.31|13028.61|12908.61|13029.85|12909.85|13027.31|12907.31|8
1624522310000|2021-06-24 08:11:50|13028.7|12908.7|13025.89|12905.89|13028.7|12908.7|13025.89|12905.89|7
1624522320000|2021-06-24 08:12:00|13025.03|12905.03|13024.43|12904.43|13025.03|12905.03|13024.31|12904.31|8
1624522330000|2021-06-24 08:12:10|13024.76|12904.76|13026.92|12906.92|13026.92|12906.92|13024.26|12904.26|9
1624522340000|2021-06-24 08:12:20|13027.13|12907.13|13028.66|12908.66|13028.66|12908.66|13027.13|12907.13|9
1624522350000|2021-06-24 08:12:30|13029.27|12909.27|13031.1|12911.1|13031.1|12911.1|13029.27|12909.27|9
1624522360000|2021-06-24 08:12:40|13031.2|12911.2|13031.7|12911.7|13031.7|12911.7|13031.08|12911.08|7
1624522370000|2021-06-24 08:12:50|13031.71|12911.71|13033.38|12913.38|13033.41|12913.41|13031.71|12911.71|9
1624522380000|2021-06-24 08:13:00|13033.37|12913.37|13037.75|12917.75|13037.75|12917.75|13033.37|12913.37|10
1624522390000|2021-06-24 08:13:10|13037.94|12917.94|13039.55|12919.55|13039.55|12919.55|13037.94|12917.94|10
1624522400000|2021-06-24 08:13:20|13039.9|12919.9|13042.79|12922.79|13042.79|12922.79|13039.9|12919.9|10
1624522410000|2021-06-24 08:13:30|13042.8|12922.8|13043.24|12923.24|13044.52|12924.52|13042.8|12922.8|10
1624522420000|2021-06-24 08:13:40|13043.43|12923.43|13043.94|12923.94|13044.13|12924.13|13043.43|12923.43|10
1624522430000|2021-06-24 08:13:50|13044.23|12924.23|13048.25|12928.25|13048.25|12928.25|13044.23|12924.23|10
1624522440000|2021-06-24 08:14:00|13048.35|12928.35|13049.97|12929.97|13050.1|12930.1|13048.35|12928.35|10
1624522450000|2021-06-24 08:14:10|13049.11|12929.11|13045.81|12925.81|13049.11|12929.11|13045.81|12925.81|10
1624522460000|2021-06-24 08:14:20|13045.5|12925.5|13045.44|12925.44|13045.68|12925.68|13045.37|12925.37|9
1624522470000|2021-06-24 08:14:30|13045.4|12925.4|13045.57|12925.57|13045.82|12925.82|13045.18|12925.18|8
1624522480000|2021-06-24 08:14:40|13045.56|12925.56|13042.51|12922.51|13046.29|12926.29|13042.51|12922.51|10
1624522490000|2021-06-24 08:14:50|13042.27|12922.27|13041.28|12921.28|13042.27|12922.27|13041.28|12921.28|10
1624522500000|2021-06-24 08:15:00|13041.08|12921.08|13042.37|12922.37|13042.37|12922.37|13041.08|12921.08|7
1624522510000|2021-06-24 08:15:10|13042.42|12922.42|13043.95|12923.95|13043.95|12923.95|13042.17|12922.17|10
1624522520000|2021-06-24 08:15:20|13044.78|12924.78|13049.14|12929.14|13049.16|12929.16|13044.78|12924.78|9
1624522530000|2021-06-24 08:15:30|13049.26|12929.26|13051.92|12931.92|13051.92|12931.92|13049.18|12929.18|10
1624522540000|2021-06-24 08:15:40|13053.39|12933.39|13056.28|12936.28|13056.28|12936.28|13053.39|12933.39|10
1624522550000|2021-06-24 08:15:50|13056.61|12936.61|13062.25|12942.25|13062.25|12942.25|13056.51|12936.51|9
1624522560000|2021-06-24 08:16:00|13062.15|12942.15|13062.32|12942.32|13063.2|12943.2|13061.67|12941.67|9
1624522570000|2021-06-24 08:16:10|13062.73|12942.73|13066.08|12946.08|13066.08|12946.08|13062.41|12942.41|10
1624522580000|2021-06-24 08:16:20|13066.1|12946.1|13069.16|12949.16|13069.16|12949.16|13066.06|12946.06|9
1624522590000|2021-06-24 08:16:30|13069.65|12949.65|13070.33|12950.33|13070.33|12950.33|13068.95|12948.95|10
1624522600000|2021-06-24 08:16:40|13070.89|12950.89|13075.82|12955.82|13076.53|12956.53|13070.89|12950.89|10
1624522610000|2021-06-24 08:16:50|13075.07|12955.07|13083.61|12963.61|13083.61|12963.61|13074.36|12954.36|9
1624522620000|2021-06-24 08:17:00|13085.04|12965.04|13091.14|12971.14|13091.14|12971.14|13085.04|12965.04|10
1624522630000|2021-06-24 08:17:10|13091.77|12971.77|13099.74|12979.74|13099.74|12979.74|13091.77|12971.77|10
1624522640000|2021-06-24 08:17:20|13100.22|12980.22|13105.76|12985.76|13105.76|12985.76|13100.22|12980.22|10
1624522650000|2021-06-24 08:17:30|13107.61|12987.61|13123.16|13003.16|13123.16|13003.16|13107.61|12987.61|10
1624522660000|2021-06-24 08:17:40|13122.79|13002.79|13119.93|12999.93|13122.79|13002.79|13119.67|12999.67|10
1624522670000|2021-06-24 08:17:50|13119.65|12999.65|13116.26|12996.26|13119.67|12999.67|13116.26|12996.26|10
1624522680000|2021-06-24 08:18:00|13115.37|12995.37|13109.06|12989.06|13115.37|12995.37|13109.06|12989.06|10
1624522690000|2021-06-24 08:18:10|13108.98|12988.98|13109.29|12989.29|13109.29|12989.29|13108.72|12988.72|9
1624522700000|2021-06-24 08:18:20|13109.39|12989.39|13111.28|12991.28|13111.31|12991.31|13109.39|12989.39|10
1624522710000|2021-06-24 08:18:30|13110.94|12990.94|13113.3|12993.3|13113.84|12993.84|13110.94|12990.94|10
1624522720000|2021-06-24 08:18:40|13114.15|12994.15|13118.12|12998.12|13118.12|12998.12|13113.72|12993.72|10
1624522730000|2021-06-24 08:18:50|13118.72|12998.72|13120.15|13000.15|13120.16|13000.16|13118.72|12998.72|9
1624522740000|2021-06-24 08:19:00|13119.86|12999.86|13128.25|13008.25|13128.25|13008.25|13119.69|12999.69|10
1624522750000|2021-06-24 08:19:10|13128.85|13008.85|13132.28|13012.28|13132.3|13012.3|13128.85|13008.85|10
1624522760000|2021-06-24 08:19:20|13132.27|13012.27|13132.52|13012.52|13132.64|13012.64|13131.93|13011.93|10
1624522770000|2021-06-24 08:19:30|13134.22|13014.22|13135.97|13015.97|13135.97|13015.97|13134.08|13014.08|9
1624522780000|2021-06-24 08:19:40|13135.81|13015.81|13139.92|13019.92|13140.45|13020.45|13135.71|13015.71|10
1624522790000|2021-06-24 08:19:50|13140.02|13020.02|13140.83|13020.83|13140.83|13020.83|13140.02|13020.02|8
1624522800000|2021-06-24 08:20:00|13140.93|13020.93|13142.66|13022.66|13142.66|13022.66|13140.64|13020.64|8
1624522810000|2021-06-24 08:20:10|13142.8|13022.8|13146.12|13026.12|13146.12|13026.12|13142.8|13022.8|10
1624522820000|2021-06-24 08:20:20|13146.21|13026.21|13146.01|13026.01|13146.99|13026.99|13146.01|13026.01|10
1624522830000|2021-06-24 08:20:30|13146.05|13026.05|13141.1|13021.1|13146.05|13026.05|13141.1|13021.1|10
1624522840000|2021-06-24 08:20:40|13139.83|13019.83|13136|13016|13139.83|13019.83|13136|13016|10
1624522850000|2021-06-24 08:20:50|13134.89|13014.89|13134.09|13014.09|13134.89|13014.89|13134.09|13014.09|10
1624522860000|2021-06-24 08:21:00|13134.11|13014.11|13135.46|13015.46|13135.46|13015.46|13134.11|13014.11|10
1624522870000|2021-06-24 08:21:10|13132.61|13012.61|13130.43|13010.43|13132.61|13012.61|13130.3|13010.3|10
1624522880000|2021-06-24 08:21:20|13130.74|13010.74|13132.48|13012.48|13132.48|13012.48|13130.74|13010.74|9
1624522890000|2021-06-24 08:21:30|13132.47|13012.47|13131.13|13011.13|13132.64|13012.64|13131.13|13011.13|9
1624522900000|2021-06-24 08:21:40|13130.95|13010.95|13130.19|13010.19|13130.95|13010.95|13129.7|13009.7|10
1624522910000|2021-06-24 08:21:50|13130.17|13010.17|13129.13|13009.13|13130.31|13010.31|13129.13|13009.13|10
1624522920000|2021-06-24 08:22:00|13128.64|13008.64|13128.62|13008.62|13129.43|13009.43|13128.51|13008.51|10
1624522930000|2021-06-24 08:22:10|13128.66|13008.66|13130.73|13010.73|13131.21|13011.21|13128.66|13008.66|9
1624522940000|2021-06-24 08:22:20|13130.49|13010.49|13129.63|13009.63|13130.49|13010.49|13129.21|13009.21|10
1624522950000|2021-06-24 08:22:30|13129.68|13009.68|13128|13008|13129.69|13009.69|13128|13008|10
1624522960000|2021-06-24 08:22:40|13127.78|13007.78|13126.68|13006.68|13127.8|13007.8|13126.68|13006.68|10
1624522970000|2021-06-24 08:22:50|13126.61|13006.61|13124.7|13004.7|13127.01|13007.01|13124.7|13004.7|10
1624522980000|2021-06-24 08:23:00|13124.66|13004.66|13122.43|13002.43|13124.66|13004.66|13122.43|13002.43|9
1624522990000|2021-06-24 08:23:10|13122.1|13002.1|13120.09|13000.09|13122.1|13002.1|13120.09|13000.09|10
1624523000000|2021-06-24 08:23:20|13120.23|13000.23|13118.93|12998.93|13120.23|13000.23|13118.93|12998.93|8
1624523010000|2021-06-24 08:23:30|13118.92|12998.92|13116.49|12996.49|13118.93|12998.93|13116.49|12996.49|9
1624523020000|2021-06-24 08:23:40|13116.06|12996.06|13114.45|12994.45|13116.06|12996.06|13114.45|12994.45|10
1624523030000|2021-06-24 08:23:50|13114.47|12994.47|13114.48|12994.48|13115.25|12995.25|13113.67|12993.67|9
1624523040000|2021-06-24 08:24:00|13113.57|12993.57|13106.16|12986.16|13113.57|12993.57|13106.16|12986.16|10
1624523050000|2021-06-24 08:24:10|13105.19|12985.19|13103.86|12983.86|13105.19|12985.19|13103.14|12983.14|9
1624523060000|2021-06-24 08:24:20|13104.1|12984.1|13105.54|12985.54|13105.6|12985.6|13104.1|12984.1|10
1624523070000|2021-06-24 08:24:30|13105.84|12985.84|13106.67|12986.67|13106.67|12986.67|13105.77|12985.77|7
1624523080000|2021-06-24 08:24:40|13107.28|12987.28|13110.65|12990.65|13110.79|12990.79|13107.28|12987.28|10
1624523090000|2021-06-24 08:24:50|13110.55|12990.55|13112.76|12992.76|13112.78|12992.78|13110.55|12990.55|10
1624523100000|2021-06-24 08:25:00|13112.86|12992.86|13112.86|12992.86|13113.05|12993.05|13112.32|12992.32|10
1624523110000|2021-06-24 08:25:10|13113.92|12993.92|13113.46|12993.46|13114.33|12994.33|13113.2|12993.2|10
1624523120000|2021-06-24 08:25:20|13113.54|12993.54|13113.58|12993.58|13113.72|12993.72|13113.07|12993.07|9
1624523130000|2021-06-24 08:25:30|13113.55|12993.55|13113.1|12993.1|13113.55|12993.55|13112.93|12992.93|8
1624523140000|2021-06-24 08:25:40|13113.52|12993.52|13111.72|12991.72|13113.52|12993.52|13111.72|12991.72|10
1624523150000|2021-06-24 08:25:50|13111.65|12991.65|13110.46|12990.46|13112.03|12992.03|13110.46|12990.46|10
1624523160000|2021-06-24 08:26:00|13110.41|12990.41|13109.22|12989.22|13110.41|12990.41|13108.67|12988.67|10
1624523170000|2021-06-24 08:26:10|13109.43|12989.43|13107.57|12987.57|13111.21|12991.21|13107.57|12987.57|10
1624523180000|2021-06-24 08:26:20|13107.17|12987.17|13100.01|12980.01|13107.42|12987.42|13100.01|12980.01|10
1624523190000|2021-06-24 08:26:30|13100.1|12980.1|13101.79|12981.79|13101.79|12981.79|13100.1|12980.1|9
1624523200000|2021-06-24 08:26:40|13101.83|12981.83|13106.17|12986.17|13106.17|12986.17|13101.83|12981.83|9
1624523210000|2021-06-24 08:26:50|13106.49|12986.49|13106.03|12986.03|13106.49|12986.49|13105.9|12985.9|9
1624523220000|2021-06-24 08:27:00|13105.17|12985.17|13098.07|12978.07|13105.17|12985.17|13098.07|12978.07|10
1624523230000|2021-06-24 08:27:10|13098.05|12978.05|13092.39|12972.39|13098.27|12978.27|13092.39|12972.39|10
1624523240000|2021-06-24 08:27:20|13092.44|12972.44|13090.48|12970.48|13092.44|12972.44|13090.12|12970.12|10
1624523250000|2021-06-24 08:27:30|13089.78|12969.78|13089.99|12969.99|13090.05|12970.05|13089.44|12969.44|9
1624523260000|2021-06-24 08:27:40|13089.71|12969.71|13090.35|12970.35|13090.9|12970.9|13089.71|12969.71|10
1624523270000|2021-06-24 08:27:50|13090.36|12970.36|13090.6|12970.6|13090.62|12970.62|13089.87|12969.87|10
1624523280000|2021-06-24 08:28:00|13090.76|12970.76|13090.52|12970.52|13091.07|12971.07|13090.32|12970.32|10
1624523290000|2021-06-24 08:28:10|13090.2|12970.2|13090.6|12970.6|13091.04|12971.04|13090.2|12970.2|9
1624523300000|2021-06-24 08:28:20|13090.56|12970.56|13091.46|12971.46|13091.83|12971.83|13090.56|12970.56|9
1624523310000|2021-06-24 08:28:30|13091.26|12971.26|13088.99|12968.99|13091.67|12971.67|13088.99|12968.99|10
1624523320000|2021-06-24 08:28:40|13088.81|12968.81|13087.76|12967.76|13088.93|12968.93|13087.57|12967.57|10
1624523330000|2021-06-24 08:28:50|13087.82|12967.82|13089.28|12969.28|13089.28|12969.28|13087.82|12967.82|8
1624523340000|2021-06-24 08:29:00|13089.31|12969.31|13088.07|12968.07|13089.34|12969.34|13088.07|12968.07|6
1624523350000|2021-06-24 08:29:10|13087.62|12967.62|13086.67|12966.67|13087.62|12967.62|13086.67|12966.67|8
1624523360000|2021-06-24 08:29:20|13086.58|12966.58|13085.55|12965.55|13086.58|12966.58|13085.55|12965.55|8
1624523370000|2021-06-24 08:29:30|13085.02|12965.02|13084.72|12964.72|13085.1|12965.1|13084.72|12964.72|9
1624523380000|2021-06-24 08:29:40|13085|12965|13084.94|12964.94|13085.09|12965.09|13084.94|12964.94|8
1624523390000|2021-06-24 08:29:50|13084.8|12964.8|13084.38|12964.38|13084.8|12964.8|13084.37|12964.37|8
1624523400000|2021-06-24 08:30:00|13083.98|12963.98|13083.21|12963.21|13083.98|12963.98|13083.21|12963.21|9
1624523410000|2021-06-24 08:30:10|13082.95|12962.95|13079.38|12959.38|13082.96|12962.96|13079.38|12959.38|9
1624523420000|2021-06-24 08:30:20|13079.09|12959.09|13069.34|12949.34|13079.09|12959.09|13069.34|12949.34|10
1624523430000|2021-06-24 08:30:30|13068.14|12948.14|13063.17|12943.17|13068.14|12948.14|13062.62|12942.62|10
1624523440000|2021-06-24 08:30:40|13061.94|12941.94|13065.9|12945.9|13065.9|12945.9|13061.32|12941.32|10
1624523450000|2021-06-24 08:30:50|13066.19|12946.19|13067.89|12947.89|13067.89|12947.89|13065.09|12945.09|10
1624523460000|2021-06-24 08:31:00|13068.17|12948.17|13070.62|12950.62|13070.62|12950.62|13068.17|12948.17|7
1624523470000|2021-06-24 08:31:10|13070.16|12950.16|13069.38|12949.38|13070.39|12950.39|13069.38|12949.38|8
1624523480000|2021-06-24 08:31:20|13069.27|12949.27|13066.87|12946.87|13069.27|12949.27|13066.87|12946.87|10
1624523490000|2021-06-24 08:31:30|13066.8|12946.8|13067.01|12947.01|13067.01|12947.01|13066.11|12946.11|9
1624523500000|2021-06-24 08:31:40|13067.04|12947.04|13063.68|12943.68|13067.22|12947.22|13063.68|12943.68|9
1624523510000|2021-06-24 08:31:50|13062.85|12942.85|13062.66|12942.66|13063.07|12943.07|13061.84|12941.84|9
1624523520000|2021-06-24 08:32:00|13062.69|12942.69|13052.97|12932.97|13062.69|12942.69|13052.96|12932.96|10
1624523530000|2021-06-24 08:32:10|13052.93|12932.93|13048.8|12928.8|13053.02|12933.02|13048.8|12928.8|10
1624523540000|2021-06-24 08:32:20|13048.71|12928.71|13047.64|12927.64|13049.1|12929.1|13047.64|12927.64|9
1624523550000|2021-06-24 08:32:30|13047.65|12927.65|13046.86|12926.86|13047.65|12927.65|13046.55|12926.55|10
1624523560000|2021-06-24 08:32:40|13047.29|12927.29|13047.39|12927.39|13047.41|12927.41|13047.29|12927.29|7
1624523570000|2021-06-24 08:32:50|13047.44|12927.44|13041.1|12921.1|13047.44|12927.44|13041.1|12921.1|10
1624523580000|2021-06-24 08:33:00|13041.24|12921.24|13041.9|12921.9|13042.43|12922.43|13041.24|12921.24|10
1624523590000|2021-06-24 08:33:10|13042.08|12922.08|13042.2|12922.2|13042.2|12922.2|13041.47|12921.47|9
1624523600000|2021-06-24 08:33:20|13042.18|12922.18|13044.81|12924.81|13045.54|12925.54|13042.18|12922.18|10
1624523610000|2021-06-24 08:33:30|13044.4|12924.4|13045.42|12925.42|13046.02|12926.02|13044.4|12924.4|10
1624523620000|2021-06-24 08:33:40|13045.5|12925.5|13043.54|12923.54|13045.5|12925.5|13043.51|12923.51|9
1624523630000|2021-06-24 08:33:50|13043.17|12923.17|13042|12922|13043.21|12923.21|13042|12922|9
1624523640000|2021-06-24 08:34:00|13041.3|12921.3|13034.86|12914.86|13041.58|12921.58|13034.86|12914.86|10
1624523650000|2021-06-24 08:34:10|13034.78|12914.78|13031.85|12911.85|13035.31|12915.31|13031.85|12911.85|10
1624523660000|2021-06-24 08:34:20|13032.35|12912.35|13030.71|12910.71|13032.35|12912.35|13030.71|12910.71|10
1624523670000|2021-06-24 08:34:30|13030.75|12910.75|13026.91|12906.91|13030.75|12910.75|13026.65|12906.65|10
1624523680000|2021-06-24 08:34:40|13023.31|12903.31|13013.24|12893.24|13023.31|12903.31|13013.24|12893.24|10
1624523690000|2021-06-24 08:34:50|13013.12|12893.12|13011.44|12891.44|13013.12|12893.12|13011.44|12891.44|10
1624523700000|2021-06-24 08:35:00|13011.42|12891.42|13010.87|12890.87|13011.67|12891.67|13010.87|12890.87|10
1624523710000|2021-06-24 08:35:10|13010.49|12890.49|13006.93|12886.93|13010.67|12890.67|13006.93|12886.93|10
1624523720000|2021-06-24 08:35:20|13006.8|12886.8|13005.64|12885.64|13007.19|12887.19|13005.64|12885.64|8
1624523730000|2021-06-24 08:35:30|13005.08|12885.08|13002.87|12882.87|13005.08|12885.08|13002.87|12882.87|9
1624523740000|2021-06-24 08:35:40|13002.9|12882.9|13002.64|12882.64|13003.02|12883.02|13002.45|12882.45|10
1624523750000|2021-06-24 08:35:50|13002.32|12882.32|13004.5|12884.5|13004.5|12884.5|13002.32|12882.32|10
1624523760000|2021-06-24 08:36:00|13004.87|12884.87|13005.26|12885.26|13005.67|12885.67|13004.87|12884.87|10
1624523770000|2021-06-24 08:36:10|13005.49|12885.49|13008.64|12888.64|13008.64|12888.64|13005.49|12885.49|10
1624523780000|2021-06-24 08:36:20|13008.74|12888.74|13011.18|12891.18|13011.18|12891.18|13008.74|12888.74|10
1624523790000|2021-06-24 08:36:30|13011.63|12891.63|13015.15|12895.15|13015.15|12895.15|13011.63|12891.63|10
1624523800000|2021-06-24 08:36:40|13015.44|12895.44|13019.84|12899.84|13019.84|12899.84|13015.44|12895.44|9
1624523810000|2021-06-24 08:36:50|13020.31|12900.31|13020.26|12900.26|13020.92|12900.92|13020.04|12900.04|10
1624523820000|2021-06-24 08:37:00|13020.27|12900.27|13021.93|12901.93|13021.93|12901.93|13020.23|12900.23|10
1624523830000|2021-06-24 08:37:10|13021.94|12901.94|13029.64|12909.64|13029.64|12909.64|13021.94|12901.94|9
1624523840000|2021-06-24 08:37:20|13031.83|12911.83|13036.79|12916.79|13037.04|12917.04|13031.83|12911.83|10
1624523850000|2021-06-24 08:37:30|13037.39|12917.39|13039.22|12919.22|13039.22|12919.22|13037.3|12917.3|9
1624523860000|2021-06-24 08:37:40|13039.45|12919.45|13041.64|12921.64|13041.64|12921.64|13039.45|12919.45|9
1624523870000|2021-06-24 08:37:50|13041.61|12921.61|13040.9|12920.9|13041.91|12921.91|13040.9|12920.9|10
1624523880000|2021-06-24 08:38:00|13040.87|12920.87|13040.51|12920.51|13040.98|12920.98|13040.34|12920.34|9
1624523890000|2021-06-24 08:38:10|13040.5|12920.5|13040.51|12920.51|13041.42|12921.42|13040.2|12920.2|9
1624523900000|2021-06-24 08:38:20|13040.86|12920.86|13042.24|12922.24|13042.36|12922.36|13040.8|12920.8|9
1624523910000|2021-06-24 08:38:30|13042.21|12922.21|13046.81|12926.81|13046.81|12926.81|13042.21|12922.21|10
1624523920000|2021-06-24 08:38:40|13046.92|12926.92|13052.07|12932.07|13052.07|12932.07|13046.92|12926.92|8
1624523930000|2021-06-24 08:38:50|13052.66|12932.66|13053.49|12933.49|13053.49|12933.49|13052.66|12932.66|8
1624523940000|2021-06-24 08:39:00|13054.44|12934.44|13056.55|12936.55|13056.55|12936.55|13054.44|12934.44|10
1624523950000|2021-06-24 08:39:10|13056.79|12936.79|13057.18|12937.18|13057.29|12937.29|13056.55|12936.55|9
1624523960000|2021-06-24 08:39:20|13056.83|12936.83|13055.25|12935.25|13056.83|12936.83|13055.23|12935.23|10
1624523970000|2021-06-24 08:39:30|13055.17|12935.17|13056.47|12936.47|13056.47|12936.47|13054.33|12934.33|9
1624523980000|2021-06-24 08:39:40|13057.01|12937.01|13056.09|12936.09|13057.07|12937.07|13056.09|12936.09|10
1624523990000|2021-06-24 08:39:50|13056.14|12936.14|13057.68|12937.68|13058.23|12938.23|13056.14|12936.14|9
1624524000000|2021-06-24 08:40:00|13058.8|12938.8|13062.6|12942.6|13062.6|12942.6|13058.35|12938.35|10
1624524010000|2021-06-24 08:40:10|13063.56|12943.56|13070.22|12950.22|13070.22|12950.22|13063.56|12943.56|10
1624524020000|2021-06-24 08:40:20|13070.44|12950.44|13071.98|12951.98|13071.98|12951.98|13070.43|12950.43|9
1624524030000|2021-06-24 08:40:30|13072.4|12952.4|13077.52|12957.52|13077.52|12957.52|13072.4|12952.4|10
1624524040000|2021-06-24 08:40:40|13078.4|12958.4|13083.11|12963.11|13083.11|12963.11|13078.4|12958.4|10
1624524050000|2021-06-24 08:40:50|13083.77|12963.77|13087.86|12967.86|13087.86|12967.86|13083.77|12963.77|10
1624524060000|2021-06-24 08:41:00|13087.87|12967.87|13092.78|12972.78|13093.15|12973.15|13087.86|12967.86|9
1624524070000|2021-06-24 08:41:10|13091.78|12971.78|13087.19|12967.19|13091.78|12971.78|13087.19|12967.19|10
1624524080000|2021-06-24 08:41:20|13087.22|12967.22|13089.01|12969.01|13090.07|12970.07|13086.89|12966.89|10
1624524090000|2021-06-24 08:41:30|13088.78|12968.78|13085.02|12965.02|13088.96|12968.96|13085.02|12965.02|10
1624524100000|2021-06-24 08:41:40|13084.99|12964.99|13086.97|12966.97|13087.68|12967.68|13084.99|12964.99|10
1624524110000|2021-06-24 08:41:50|13087.08|12967.08|13088.53|12968.53|13088.92|12968.92|13087.08|12967.08|10
1624524120000|2021-06-24 08:42:00|13088.42|12968.42|13087.96|12967.96|13088.42|12968.42|13087.93|12967.93|7
1624524130000|2021-06-24 08:42:10|13087.97|12967.97|13090.13|12970.13|13090.13|12970.13|13087.97|12967.97|8
1624524140000|2021-06-24 08:42:20|13090.31|12970.31|13084.48|12964.48|13090.31|12970.31|13084.48|12964.48|10
1624524150000|2021-06-24 08:42:30|13083.49|12963.49|13074.49|12954.49|13083.49|12963.49|13074.49|12954.49|10
1624524160000|2021-06-24 08:42:40|13074.8|12954.8|13072.24|12952.24|13074.9|12954.9|13072.24|12952.24|9
1624524170000|2021-06-24 08:42:50|13070.24|12950.24|13067.7|12947.7|13070.24|12950.24|13067.65|12947.65|9
1624524180000|2021-06-24 08:43:00|13067.88|12947.88|13062.59|12942.59|13067.88|12947.88|13062.55|12942.55|10
1624524190000|2021-06-24 08:43:10|13061.95|12941.95|13048.83|12928.83|13061.95|12941.95|13048.83|12928.83|10
1624524200000|2021-06-24 08:43:20|13048.11|12928.11|13047.47|12927.47|13048.11|12928.11|13046.97|12926.97|9
1624524210000|2021-06-24 08:43:30|13047.34|12927.34|13046.32|12926.32|13047.34|12927.34|13045.93|12925.93|10
1624524220000|2021-06-24 08:43:40|13046.85|12926.85|13047.26|12927.26|13047.55|12927.55|13046.85|12926.85|9
1624524230000|2021-06-24 08:43:50|13048.18|12928.18|13048.26|12928.26|13048.44|12928.44|13047.01|12927.01|8
1624524240000|2021-06-24 08:44:00|13048.68|12928.68|13052.2|12932.2|13052.2|12932.2|13048.62|12928.62|10
1624524250000|2021-06-24 08:44:10|13052.74|12932.74|13059.99|12939.99|13059.99|12939.99|13052.74|12932.74|10
1624524260000|2021-06-24 08:44:20|13060.36|12940.36|13063.07|12943.07|13063.16|12943.16|13060.08|12940.08|10
1624524270000|2021-06-24 08:44:30|13064.47|12944.47|13068.49|12948.49|13068.49|12948.49|13064.47|12944.47|8
1624524280000|2021-06-24 08:44:40|13068.72|12948.72|13072.08|12952.08|13072.1|12952.1|13068.72|12948.72|10
1624524290000|2021-06-24 08:44:50|13072.92|12952.92|13073.83|12953.83|13073.83|12953.83|13072.79|12952.79|8
1624524300000|2021-06-24 08:45:00|13073.81|12953.81|13073.54|12953.54|13074.18|12954.18|13073.54|12953.54|10
1624524310000|2021-06-24 08:45:10|13073.39|12953.39|13071.89|12951.89|13073.51|12953.51|13071.89|12951.89|10
1624524320000|2021-06-24 08:45:20|13071.12|12951.12|13063.42|12943.42|13071.12|12951.12|13063.42|12943.42|9
1624524330000|2021-06-24 08:45:30|13063.15|12943.15|13061.22|12941.22|13063.15|12943.15|13060.77|12940.77|9
1624524340000|2021-06-24 08:45:40|13061.34|12941.34|13061.24|12941.24|13061.55|12941.55|13061.24|12941.24|10
1624524350000|2021-06-24 08:45:50|13061.35|12941.35|13062.02|12942.02|13062.02|12942.02|13061.12|12941.12|9
1624524360000|2021-06-24 08:46:00|13062.01|12942.01|13062.26|12942.26|13062.3|12942.3|13061.97|12941.97|8
1624524370000|2021-06-24 08:46:10|13062.32|12942.32|13065.88|12945.88|13065.88|12945.88|13062.32|12942.32|8
1624524380000|2021-06-24 08:46:20|13066.42|12946.42|13069.69|12949.69|13069.69|12949.69|13066.42|12946.42|9
1624524390000|2021-06-24 08:46:30|13070.09|12950.09|13091.36|12971.36|13091.36|12971.36|13069.81|12949.81|10
1624524400000|2021-06-24 08:46:40|13091.9|12971.9|13097.32|12977.32|13097.32|12977.32|13091.9|12971.9|10
1624524410000|2021-06-24 08:46:50|13097.37|12977.37|13098.98|12978.98|13098.99|12978.99|13097.37|12977.37|10
1624524420000|2021-06-24 08:47:00|13098.99|12978.99|13097.63|12977.63|13099.75|12979.75|13097.63|12977.63|10
1624524430000|2021-06-24 08:47:10|13097.56|12977.56|13093.86|12973.86|13097.56|12977.56|13093.86|12973.86|10
1624524440000|2021-06-24 08:47:20|13094.14|12974.14|13091.94|12971.94|13094.14|12974.14|13090.84|12970.84|8
1624524450000|2021-06-24 08:47:30|13091.95|12971.95|13094.04|12974.04|13094.32|12974.32|13091.95|12971.95|10
1624524460000|2021-06-24 08:47:40|13093.82|12973.82|13095.35|12975.35|13095.38|12975.38|13093.82|12973.82|9
1624524470000|2021-06-24 08:47:50|13095.57|12975.57|13095.83|12975.83|13097.28|12977.28|13095.57|12975.57|10
1624524480000|2021-06-24 08:48:00|13096.02|12976.02|13097.59|12977.59|13097.59|12977.59|13096.02|12976.02|9
1624524490000|2021-06-24 08:48:10|13099.41|12979.41|13108.99|12988.99|13108.99|12988.99|13099.41|12979.41|10
1624524500000|2021-06-24 08:48:20|13109.6|12989.6|13114.63|12994.63|13114.82|12994.82|13109.6|12989.6|10
1624524510000|2021-06-24 08:48:30|13115.38|12995.38|13119.27|12999.27|13119.27|12999.27|13115.38|12995.38|10
1624524520000|2021-06-24 08:48:40|13119.58|12999.58|13121.99|13001.99|13121.99|13001.99|13119.53|12999.53|10
1624524530000|2021-06-24 08:48:50|13122.54|13002.54|13123.31|13003.31|13123.34|13003.34|13122.54|13002.54|10
1624524540000|2021-06-24 08:49:00|13122.75|13002.75|13125.29|13005.29|13125.56|13005.56|13122.75|13002.75|10
1624524550000|2021-06-24 08:49:10|13125.71|13005.71|13127.46|13007.46|13127.59|13007.59|13125.71|13005.71|9
1624524560000|2021-06-24 08:49:20|13128.78|13008.78|13132.62|13012.62|13132.62|13012.62|13128.78|13008.78|8
1624524570000|2021-06-24 08:49:30|13132.56|13012.56|13135.91|13015.91|13135.91|13015.91|13132.56|13012.56|10
1624524580000|2021-06-24 08:49:40|13136.46|13016.46|13134.81|13014.81|13136.62|13016.62|13134.81|13014.81|10
1624524590000|2021-06-24 08:49:50|13134.95|13014.95|13137.62|13017.62|13138.12|13018.12|13134.95|13014.95|10
1624524600000|2021-06-24 08:50:00|13137.35|13017.35|13137.34|13017.34|13137.35|13017.35|13135.9|13015.9|10
1624524610000|2021-06-24 08:50:10|13137.49|13017.49|13136.09|13016.09|13137.6|13017.6|13136.09|13016.09|10
1624524620000|2021-06-24 08:50:20|13136.13|13016.13|13139.1|13019.1|13139.1|13019.1|13135.99|13015.99|10
1624524630000|2021-06-24 08:50:30|13139.05|13019.05|13141.41|13021.41|13141.41|13021.41|13139.05|13019.05|9
1624524640000|2021-06-24 08:50:40|13142.38|13022.38|13143.37|13023.37|13143.37|13023.37|13142.21|13022.21|8
1624524650000|2021-06-24 08:50:50|13143.32|13023.32|13144.14|13024.14|13144.14|13024.14|13143.25|13023.25|10
1624524660000|2021-06-24 08:51:00|13144.54|13024.54|13144.93|13024.93|13145.06|13025.06|13144.41|13024.41|9
1624524670000|2021-06-24 08:51:10|13144.98|13024.98|13144.49|13024.49|13144.98|13024.98|13143.4|13023.4|10
1624524680000|2021-06-24 08:51:20|13144.35|13024.35|13142.04|13022.04|13145.08|13025.08|13142.04|13022.04|10
1624524690000|2021-06-24 08:51:30|13141.15|13021.15|13138|13018|13141.15|13021.15|13138|13018|10
1624524700000|2021-06-24 08:51:40|13137.98|13017.98|13136.34|13016.34|13137.98|13017.98|13136.34|13016.34|9
1624524710000|2021-06-24 08:51:50|13136.38|13016.38|13136.03|13016.03|13137.03|13017.03|13135.91|13015.91|9
1624524720000|2021-06-24 08:52:00|13135.13|13015.13|13134.49|13014.49|13135.13|13015.13|13134.45|13014.45|10
1624524730000|2021-06-24 08:52:10|13134.17|13014.17|13132.04|13012.04|13134.17|13014.17|13132.04|13012.04|10
1624524740000|2021-06-24 08:52:20|13131.73|13011.73|13132.95|13012.95|13133.13|13013.13|13131.73|13011.73|10
1624524750000|2021-06-24 08:52:30|13133.05|13013.05|13128.91|13008.91|13133.05|13013.05|13128.91|13008.91|10
1624524760000|2021-06-24 08:52:40|13128.5|13008.5|13129.41|13009.41|13129.41|13009.41|13128.21|13008.21|10
1624524770000|2021-06-24 08:52:50|13129.1|13009.1|13131.6|13011.6|13131.66|13011.66|13128.97|13008.97|10
1624524780000|2021-06-24 08:53:00|13131.69|13011.69|13137.32|13017.32|13137.32|13017.32|13131.69|13011.69|10
1624524790000|2021-06-24 08:53:10|13137.93|13017.93|13142.63|13022.63|13142.63|13022.63|13137.93|13017.93|10
1624524800000|2021-06-24 08:53:20|13142.8|13022.8|13145.12|13025.12|13145.12|13025.12|13142.8|13022.8|10
1624524810000|2021-06-24 08:53:30|13145.26|13025.26|13146.68|13026.68|13147.45|13027.45|13145.26|13025.26|10
1624524820000|2021-06-24 08:53:40|13147.59|13027.59|13149.57|13029.57|13149.62|13029.62|13147.59|13027.59|10
1624524830000|2021-06-24 08:53:50|13149.62|13029.62|13151.07|13031.07|13151.39|13031.39|13149.62|13029.62|9
1624524840000|2021-06-24 08:54:00|13151.13|13031.13|13167.8|13047.8|13167.8|13047.8|13151.13|13031.13|10
1624524850000|2021-06-24 08:54:10|13169.27|13049.27|13179.01|13059.01|13179.08|13059.08|13169.27|13049.27|10
1624524860000|2021-06-24 08:54:20|13181.88|13061.88|13181.1|13061.1|13182.35|13062.35|13180.97|13060.97|10
1624524870000|2021-06-24 08:54:30|13180.47|13060.47|13181.28|13061.28|13181.28|13061.28|13180.07|13060.07|10
1624524880000|2021-06-24 08:54:40|13181.7|13061.7|13186.24|13066.24|13186.24|13066.24|13181.7|13061.7|10
1624524890000|2021-06-24 08:54:50|13186.82|13066.82|13187.9|13067.9|13188.42|13068.42|13185.76|13065.76|9
1624524900000|2021-06-24 08:55:00|13189.89|13069.89|13190.07|13070.07|13190.92|13070.92|13189.84|13069.84|10
1624524910000|2021-06-24 08:55:10|13190.63|13070.63|13194.88|13074.88|13194.88|13074.88|13189.59|13069.59|10
1624524920000|2021-06-24 08:55:20|13194.97|13074.97|13198.29|13078.29|13198.39|13078.39|13194.97|13074.97|9
1624524930000|2021-06-24 08:55:30|13198.31|13078.31|13190.08|13070.08|13198.31|13078.31|13190.08|13070.08|10
1624524940000|2021-06-24 08:55:40|13189.58|13069.58|13187.45|13067.45|13189.58|13069.58|13186.73|13066.73|10
1624524950000|2021-06-24 08:55:50|13187.32|13067.32|13185.53|13065.53|13187.32|13067.32|13185.27|13065.27|9
1624524960000|2021-06-24 08:56:00|13185.75|13065.75|13183.86|13063.86|13185.75|13065.75|13183.06|13063.06|9
1624524970000|2021-06-24 08:56:10|13184.29|13064.29|13185.92|13065.92|13185.97|13065.97|13184.29|13064.29|9
1624524980000|2021-06-24 08:56:20|13185.67|13065.67|13190.03|13070.03|13191.43|13071.43|13185.67|13065.67|10
1624524990000|2021-06-24 08:56:30|13189.44|13069.44|13188.98|13068.98|13189.46|13069.46|13188.03|13068.03|10
1624525000000|2021-06-24 08:56:40|13188.35|13068.35|13187.82|13067.82|13188.65|13068.65|13187.71|13067.71|10
1624525010000|2021-06-24 08:56:50|13187.62|13067.62|13185.2|13065.2|13188.21|13068.21|13185.17|13065.17|10
1624525020000|2021-06-24 08:57:00|13184.89|13064.89|13181.53|13061.53|13184.89|13064.89|13181.53|13061.53|9
1624525030000|2021-06-24 08:57:10|13181.47|13061.47|13182.64|13062.64|13182.64|13062.64|13181.47|13061.47|9
1624525040000|2021-06-24 08:57:20|13182.88|13062.88|13181.54|13061.54|13182.99|13062.99|13181.54|13061.54|10
1624525050000|2021-06-24 08:57:30|13181.46|13061.46|13180.9|13060.9|13181.92|13061.92|13180.9|13060.9|8
1624525060000|2021-06-24 08:57:40|13180.64|13060.64|13179.38|13059.38|13180.64|13060.64|13179.38|13059.38|8
1624525070000|2021-06-24 08:57:50|13179.41|13059.41|13179.83|13059.83|13180.4|13060.4|13179.35|13059.35|9
1624525080000|2021-06-24 08:58:00|13179.65|13059.65|13183.38|13063.38|13183.38|13063.38|13179.51|13059.51|10
1624525090000|2021-06-24 08:58:10|13184.21|13064.21|13188.68|13068.68|13188.68|13068.68|13184.21|13064.21|9
1624525100000|2021-06-24 08:58:20|13188.73|13068.73|13188.72|13068.72|13189.5|13069.5|13188.51|13068.51|10
1624525110000|2021-06-24 08:58:30|13188.58|13068.58|13189.86|13069.86|13190.36|13070.36|13188.58|13068.58|10
1624525120000|2021-06-24 08:58:40|13190.06|13070.06|13196.77|13076.77|13196.77|13076.77|13190.06|13070.06|10
1624525130000|2021-06-24 08:58:50|13197.01|13077.01|13201.37|13081.37|13201.95|13081.95|13197.01|13077.01|10
1624525140000|2021-06-24 08:59:00|13202.1|13082.1|13202.39|13082.39|13203.43|13083.43|13201.32|13081.32|10
1624525150000|2021-06-24 08:59:10|13204.36|13084.36|13207.13|13087.13|13207.29|13087.29|13204.34|13084.34|10
1624525160000|2021-06-24 08:59:20|13207.06|13087.06|13216.45|13096.45|13216.5|13096.5|13206.37|13086.37|10
1624525170000|2021-06-24 08:59:30|13215.14|13095.14|13221|13101|13221.51|13101.51|13214.98|13094.98|10
1624525180000|2021-06-24 08:59:40|13221.38|13101.38|13222.92|13102.92|13223|13103|13221.38|13101.38|10
1624525190000|2021-06-24 08:59:50|13222.58|13102.58|13226.28|13106.28|13226.28|13106.28|13222.58|13102.58|10
1624525200000|2021-06-24 09:00:00|13225.9|13105.9|13230.29|13110.29|13230.29|13110.29|13225.71|13105.71|10
1624525210000|2021-06-24 09:00:10|13230.64|13110.64|13236.79|13116.79|13236.79|13116.79|13230.64|13110.64|10
1624525220000|2021-06-24 09:00:20|13237.55|13117.55|13237.06|13117.06|13240.57|13120.57|13237.06|13117.06|10
1624525230000|2021-06-24 09:00:30|13237.22|13117.22|13225.11|13105.11|13237.22|13117.22|13225.11|13105.11|10
1624525240000|2021-06-24 09:00:40|13222.25|13102.25|13216.2|13096.2|13222.25|13102.25|13215.9|13095.9|10
1624525250000|2021-06-24 09:00:50|13216.35|13096.35|13209.87|13089.87|13216.35|13096.35|13209.85|13089.85|10
1624525260000|2021-06-24 09:01:00|13209.4|13089.4|13210.48|13090.48|13210.94|13090.94|13209.4|13089.4|10
1624525270000|2021-06-24 09:01:10|13210.08|13090.08|13209.75|13089.75|13211.29|13091.29|13209.75|13089.75|9
1624525280000|2021-06-24 09:01:20|13209.8|13089.8|13209.6|13089.6|13210.12|13090.12|13208.97|13088.97|10
1624525290000|2021-06-24 09:01:30|13208.68|13088.68|13207.17|13087.17|13208.68|13088.68|13207.17|13087.17|9
1624525300000|2021-06-24 09:01:40|13206.87|13086.87|13208.18|13088.18|13208.18|13088.18|13206.68|13086.68|10
1624525310000|2021-06-24 09:01:50|13208.63|13088.63|13208.88|13088.88|13209.17|13089.17|13208.01|13088.01|10
1624525320000|2021-06-24 09:02:00|13208.79|13088.79|13214.63|13094.63|13214.63|13094.63|13208.72|13088.72|10
1624525330000|2021-06-24 09:02:10|13213.78|13093.78|13219.8|13099.8|13219.8|13099.8|13213.78|13093.78|10
1624525340000|2021-06-24 09:02:20|13220.22|13100.22|13219.71|13099.71|13220.54|13100.54|13218.92|13098.92|9
1624525350000|2021-06-24 09:02:30|13218.51|13098.51|13216.04|13096.04|13218.51|13098.51|13215.85|13095.85|9
1624525360000|2021-06-24 09:02:40|13215.58|13095.58|13212.95|13092.95|13215.84|13095.84|13212.5|13092.5|10
1624525370000|2021-06-24 09:02:50|13212.3|13092.3|13209.57|13089.57|13212.3|13092.3|13209.57|13089.57|10
1624525380000|2021-06-24 09:03:00|13209.46|13089.46|13208.29|13088.29|13209.78|13089.78|13208.29|13088.29|10
1624525390000|2021-06-24 09:03:10|13208.4|13088.4|13210.86|13090.86|13210.86|13090.86|13208.4|13088.4|10
1624525400000|2021-06-24 09:03:20|13210.85|13090.85|13209.46|13089.46|13210.85|13090.85|13208.46|13088.46|10
1624525410000|2021-06-24 09:03:30|13209.16|13089.16|13208.51|13088.51|13209.24|13089.24|13207.87|13087.87|10
1624525420000|2021-06-24 09:03:40|13208.46|13088.46|13208.05|13088.05|13208.76|13088.76|13207.42|13087.42|10
1624525430000|2021-06-24 09:03:50|13207.8|13087.8|13202.43|13082.43|13207.8|13087.8|13202.43|13082.43|10
1624525440000|2021-06-24 09:04:00|13202.07|13082.07|13198.77|13078.77|13202.07|13082.07|13198.35|13078.35|9
1624525450000|2021-06-24 09:04:10|13199.1|13079.1|13199.18|13079.18|13199.72|13079.72|13198.88|13078.88|10
1624525460000|2021-06-24 09:04:20|13199.01|13079.01|13197.06|13077.06|13199.67|13079.67|13196.72|13076.72|10
1624525470000|2021-06-24 09:04:30|13197.08|13077.08|13198.27|13078.27|13198.33|13078.33|13196.92|13076.92|10
1624525480000|2021-06-24 09:04:40|13198.54|13078.54|13198.13|13078.13|13198.81|13078.81|13197.95|13077.95|10
1624525490000|2021-06-24 09:04:50|13198.08|13078.08|13195.22|13075.22|13198.08|13078.08|13195.22|13075.22|10
1624525500000|2021-06-24 09:05:00|13194.27|13074.27|13193.73|13073.73|13194.27|13074.27|13193.56|13073.56|10
1624525510000|2021-06-24 09:05:10|13193.23|13073.23|13194.14|13074.14|13194.49|13074.49|13193.22|13073.22|9
1624525520000|2021-06-24 09:05:20|13194.1|13074.1|13191.52|13071.52|13194.37|13074.37|13191.52|13071.52|10
1624525530000|2021-06-24 09:05:30|13191.77|13071.77|13192.16|13072.16|13193.6|13073.6|13191.77|13071.77|10
1624525540000|2021-06-24 09:05:40|13192.09|13072.09|13190.75|13070.75|13192.09|13072.09|13190.12|13070.12|10
1624525550000|2021-06-24 09:05:50|13190.23|13070.23|13192.85|13072.85|13192.85|13072.85|13190.17|13070.17|10
1624525560000|2021-06-24 09:06:00|13193.03|13073.03|13193.82|13073.82|13194.01|13074.01|13193.03|13073.03|9
1624525570000|2021-06-24 09:06:10|13193.18|13073.18|13194.89|13074.89|13194.89|13074.89|13193.18|13073.18|10
1624525580000|2021-06-24 09:06:20|13195.05|13075.05|13198.8|13078.8|13198.8|13078.8|13194.99|13074.99|10
1624525590000|2021-06-24 09:06:30|13198.77|13078.77|13199.23|13079.23|13199.23|13079.23|13198.2|13078.2|9
1624525600000|2021-06-24 09:06:40|13199.69|13079.69|13199.68|13079.68|13200.44|13080.44|13199.68|13079.68|10
1624525610000|2021-06-24 09:06:50|13199.43|13079.43|13203.77|13083.77|13203.77|13083.77|13199.05|13079.05|10
1624525620000|2021-06-24 09:07:00|13203.83|13083.83|13206.98|13086.98|13206.98|13086.98|13203.43|13083.43|10
1624525630000|2021-06-24 09:07:10|13207.53|13087.53|13209.3|13089.3|13209.3|13089.3|13207.53|13087.53|10
1624525640000|2021-06-24 09:07:20|13210.81|13090.81|13216.84|13096.84|13217.38|13097.38|13210.81|13090.81|10
1624525650000|2021-06-24 09:07:30|13216.08|13096.08|13219.13|13099.13|13219.15|13099.15|13215.36|13095.36|10
1624525660000|2021-06-24 09:07:40|13219.09|13099.09|13216.93|13096.93|13219.09|13099.09|13216.93|13096.93|10
1624525670000|2021-06-24 09:07:50|13216.39|13096.39|13217.66|13097.66|13217.66|13097.66|13215.59|13095.59|10
1624525680000|2021-06-24 09:08:00|13217.82|13097.82|13216.33|13096.33|13218.87|13098.87|13216.33|13096.33|10
1624525690000|2021-06-24 09:08:10|13215.45|13095.45|13212.65|13092.65|13215.45|13095.45|13212.65|13092.65|10
1624525700000|2021-06-24 09:08:20|13212.59|13092.59|13208.35|13088.35|13212.59|13092.59|13208.35|13088.35|9
1624525710000|2021-06-24 09:08:30|13207.58|13087.58|13206.63|13086.63|13207.86|13087.86|13206.63|13086.63|9
1624525720000|2021-06-24 09:08:40|13206.07|13086.07|13205.51|13085.51|13206.07|13086.07|13205.48|13085.48|10
1624525730000|2021-06-24 09:08:50|13205.26|13085.26|13205.29|13085.29|13205.48|13085.48|13205.25|13085.25|8
1624525740000|2021-06-24 09:09:00|13205.67|13085.67|13205.14|13085.14|13205.99|13085.99|13205.13|13085.13|8
1624525750000|2021-06-24 09:09:10|13205.23|13085.23|13205.2|13085.2|13205.8|13085.8|13205.01|13085.01|10
1624525760000|2021-06-24 09:09:20|13205.45|13085.45|13204.5|13084.5|13205.55|13085.55|13204.18|13084.18|10
1624525770000|2021-06-24 09:09:30|13204.61|13084.61|13205.61|13085.61|13205.61|13085.61|13204.48|13084.48|10
1624525780000|2021-06-24 09:09:40|13205.64|13085.64|13208.58|13088.58|13208.58|13088.58|13205.62|13085.62|10
1624525790000|2021-06-24 09:09:50|13208.63|13088.63|13211.5|13091.5|13211.5|13091.5|13208.63|13088.63|10
1624525800000|2021-06-24 09:10:00|13211.49|13091.49|13212.3|13092.3|13212.89|13092.89|13211.49|13091.49|10
1624525810000|2021-06-24 09:10:10|13212.37|13092.37|13210.01|13090.01|13212.37|13092.37|13210.01|13090.01|10
1624525820000|2021-06-24 09:10:20|13210|13090|13209.53|13089.53|13210|13090|13209.53|13089.53|7
1624525830000|2021-06-24 09:10:30|13209.69|13089.69|13206.18|13086.18|13209.69|13089.69|13206.18|13086.18|10
1624525840000|2021-06-24 09:10:40|13206.16|13086.16|13204.98|13084.98|13206.24|13086.24|13204.98|13084.98|9
1624525850000|2021-06-24 09:10:50|13205.13|13085.13|13204.4|13084.4|13205.13|13085.13|13204.4|13084.4|6
1624525860000|2021-06-24 09:11:00|13204.98|13084.98|13204.73|13084.73|13204.98|13084.98|13204.73|13084.73|5
1624525870000|2021-06-24 09:11:10|13204.57|13084.57|13202.61|13082.61|13204.57|13084.57|13202.61|13082.61|10
1624525880000|2021-06-24 09:11:20|13202.38|13082.38|13199.65|13079.65|13202.38|13082.38|13199.65|13079.65|9
1624525890000|2021-06-24 09:11:30|13199.5|13079.5|13191.52|13071.52|13199.5|13079.5|13191.52|13071.52|10
1624525900000|2021-06-24 09:11:40|13191.12|13071.12|13187.98|13067.98|13191.12|13071.12|13187.98|13067.98|10
1624525910000|2021-06-24 09:11:50|13187.92|13067.92|13185.93|13065.93|13188.15|13068.15|13185.73|13065.73|10
1624525920000|2021-06-24 09:12:00|13185.88|13065.88|13185.91|13065.91|13186.41|13066.41|13185.86|13065.86|10
1624525930000|2021-06-24 09:12:10|13186.01|13066.01|13185.77|13065.77|13186.31|13066.31|13185.77|13065.77|9
1624525940000|2021-06-24 09:12:20|13185.76|13065.76|13185.66|13065.66|13185.94|13065.94|13185.66|13065.66|7
1624525950000|2021-06-24 09:12:30|13185.64|13065.64|13185.78|13065.78|13185.93|13065.93|13185.64|13065.64|10
1624525960000|2021-06-24 09:12:40|13184.34|13064.34|13182.91|13062.91|13184.34|13064.34|13182.91|13062.91|9
1624525970000|2021-06-24 09:12:50|13182.46|13062.46|13181.21|13061.21|13182.46|13062.46|13181.09|13061.09|9
1624525980000|2021-06-24 09:13:00|13181.33|13061.33|13181.67|13061.67|13181.67|13061.67|13181|13061|8
1624525990000|2021-06-24 09:13:10|13181.66|13061.66|13178.59|13058.59|13181.66|13061.66|13178.59|13058.59|9
1624526000000|2021-06-24 09:13:20|13178.95|13058.95|13177.17|13057.17|13179.43|13059.43|13177.11|13057.11|9
1624526010000|2021-06-24 09:13:30|13176.96|13056.96|13177.07|13057.07|13177.07|13057.07|13176.38|13056.38|9
1624526020000|2021-06-24 09:13:40|13177.09|13057.09|13176.73|13056.73|13177.26|13057.26|13176.68|13056.68|9
1624526030000|2021-06-24 09:13:50|13176.7|13056.7|13177.91|13057.91|13178.38|13058.38|13176.7|13056.7|10
1624526040000|2021-06-24 09:14:00|13177.95|13057.95|13176.17|13056.17|13177.98|13057.98|13176.17|13056.17|10
1624526050000|2021-06-24 09:14:10|13175.81|13055.81|13175.49|13055.49|13175.81|13055.81|13175.36|13055.36|9
1624526060000|2021-06-24 09:14:20|13175.55|13055.55|13173.27|13053.27|13175.55|13055.55|13173.22|13053.22|10
1624526070000|2021-06-24 09:14:30|13173.2|13053.2|13174.99|13054.99|13174.99|13054.99|13173.2|13053.2|10
1624526080000|2021-06-24 09:14:40|13174.97|13054.97|13178.27|13058.27|13178.27|13058.27|13174.87|13054.87|10
1624526090000|2021-06-24 09:14:50|13178.6|13058.6|13181.29|13061.29|13181.32|13061.32|13178.6|13058.6|10
1624526100000|2021-06-24 09:15:00|13181.11|13061.11|13182.41|13062.41|13182.75|13062.75|13181.11|13061.11|10
1624526110000|2021-06-24 09:15:10|13180.94|13060.94|13178.95|13058.95|13180.94|13060.94|13178.95|13058.95|9
1624526120000|2021-06-24 09:15:20|13178.04|13058.04|13177.14|13057.14|13178.04|13058.04|13176.79|13056.79|9
1624526130000|2021-06-24 09:15:30|13176.68|13056.68|13175.56|13055.56|13177.19|13057.19|13175.52|13055.52|10
1624526140000|2021-06-24 09:15:40|13175.21|13055.21|13174.53|13054.53|13175.21|13055.21|13174.53|13054.53|7
1624526150000|2021-06-24 09:15:50|13174.64|13054.64|13174.91|13054.91|13175.16|13055.16|13174.64|13054.64|9
1624526160000|2021-06-24 09:16:00|13175.12|13055.12|13175.88|13055.88|13175.88|13055.88|13175.12|13055.12|8
1624526170000|2021-06-24 09:16:10|13176.1|13056.1|13183.33|13063.33|13183.33|13063.33|13176.1|13056.1|10
1624526180000|2021-06-24 09:16:20|13184.39|13064.39|13192.16|13072.16|13192.16|13072.16|13184.39|13064.39|10
1624526190000|2021-06-24 09:16:30|13193.17|13073.17|13190.39|13070.39|13193.17|13073.17|13190.39|13070.39|10
1624526200000|2021-06-24 09:16:40|13190.56|13070.56|13194.35|13074.35|13194.52|13074.52|13190.56|13070.56|10
1624526210000|2021-06-24 09:16:50|13194.33|13074.33|13192.13|13072.13|13194.33|13074.33|13191.35|13071.35|10
1624526220000|2021-06-24 09:17:00|13191.81|13071.81|13193.13|13073.13|13193.13|13073.13|13191.81|13071.81|10
1624526230000|2021-06-24 09:17:10|13192.95|13072.95|13193.64|13073.64|13194|13074|13192.9|13072.9|9
1624526240000|2021-06-24 09:17:20|13193.66|13073.66|13194.22|13074.22|13194.5|13074.5|13193.59|13073.59|9
1624526250000|2021-06-24 09:17:30|13194.17|13074.17|13193.16|13073.16|13194.17|13074.17|13193.07|13073.07|8
1624526260000|2021-06-24 09:17:40|13192.99|13072.99|13191.49|13071.49|13193.01|13073.01|13191.34|13071.34|9
1624526270000|2021-06-24 09:17:50|13191.03|13071.03|13191.16|13071.16|13191.24|13071.24|13189.84|13069.84|10
1624526280000|2021-06-24 09:18:00|13191.13|13071.13|13192.19|13072.19|13192.19|13072.19|13190.98|13070.98|10
1624526290000|2021-06-24 09:18:10|13192.44|13072.44|13194.33|13074.33|13194.33|13074.33|13192.42|13072.42|9
1624526300000|2021-06-24 09:18:20|13195.75|13075.75|13199.1|13079.1|13199.1|13079.1|13195.57|13075.57|10
1624526310000|2021-06-24 09:18:30|13199.05|13079.05|13196.84|13076.84|13199.31|13079.31|13196.84|13076.84|10
1624526320000|2021-06-24 09:18:40|13198.42|13078.42|13199.92|13079.92|13200.01|13080.01|13198.42|13078.42|10
1624526330000|2021-06-24 09:18:50|13200.43|13080.43|13200.65|13080.65|13202.2|13082.2|13200.43|13080.43|10
1624526340000|2021-06-24 09:19:00|13200.71|13080.71|13202.89|13082.89|13202.89|13082.89|13200.71|13080.71|8
1624526350000|2021-06-24 09:19:10|13203.41|13083.41|13205.32|13085.32|13205.32|13085.32|13203.41|13083.41|10
1624526360000|2021-06-24 09:19:20|13205.36|13085.36|13208.08|13088.08|13208.08|13088.08|13205.36|13085.36|10
1624526370000|2021-06-24 09:19:30|13208.51|13088.51|13212|13092|13212|13092|13208.51|13088.51|10
1624526380000|2021-06-24 09:19:40|13211.72|13091.72|13205.6|13085.6|13211.77|13091.77|13205.6|13085.6|10
1624526390000|2021-06-24 09:19:50|13205.09|13085.09|13204.23|13084.23|13205.85|13085.85|13204.23|13084.23|10
1624526400000|2021-06-24 09:20:00|13204.26|13084.26|13195.36|13075.36|13204.26|13084.26|13195.36|13075.36|10
1624526410000|2021-06-24 09:20:10|13194.32|13074.32|13193.15|13073.15|13194.55|13074.55|13193.04|13073.04|10
1624526420000|2021-06-24 09:20:20|13193.05|13073.05|13190.84|13070.84|13193.05|13073.05|13190.84|13070.84|9
1624526430000|2021-06-24 09:20:30|13190.57|13070.57|13190.1|13070.1|13190.57|13070.57|13189.28|13069.28|9
1624526440000|2021-06-24 09:20:40|13190.12|13070.12|13186.83|13066.83|13190.15|13070.15|13186.83|13066.83|10
1624526450000|2021-06-24 09:20:50|13186.76|13066.76|13184.81|13064.81|13186.76|13066.76|13184.81|13064.81|10
1624526460000|2021-06-24 09:21:00|13184.44|13064.44|13182.74|13062.74|13184.44|13064.44|13182.74|13062.74|9
1624526470000|2021-06-24 09:21:10|13182.59|13062.59|13179.6|13059.6|13182.59|13062.59|13179.6|13059.6|10
1624526480000|2021-06-24 09:21:20|13178.98|13058.98|13177.33|13057.33|13178.98|13058.98|13177.15|13057.15|9
1624526490000|2021-06-24 09:21:30|13176.29|13056.29|13175.14|13055.14|13176.71|13056.71|13174.64|13054.64|9
1624526500000|2021-06-24 09:21:40|13175.44|13055.44|13172.54|13052.54|13175.74|13055.74|13172.54|13052.54|10
1624526510000|2021-06-24 09:21:50|13172.33|13052.33|13171.01|13051.01|13172.33|13052.33|13171.01|13051.01|10
1624526520000|2021-06-24 09:22:00|13171.13|13051.13|13169.31|13049.31|13171.13|13051.13|13169.29|13049.29|7
1624526530000|2021-06-24 09:22:10|13169.16|13049.16|13163.16|13043.16|13169.16|13049.16|13163.16|13043.16|9
1624526540000|2021-06-24 09:22:20|13163.25|13043.25|13163.26|13043.26|13163.49|13043.49|13163.03|13043.03|9
1624526550000|2021-06-24 09:22:30|13163.21|13043.21|13163.59|13043.59|13163.59|13043.59|13163.15|13043.15|10
1624526560000|2021-06-24 09:22:40|13163.72|13043.72|13165.32|13045.32|13165.32|13045.32|13163.58|13043.58|8
1624526570000|2021-06-24 09:22:50|13165.63|13045.63|13165.36|13045.36|13166.5|13046.5|13165.21|13045.21|10
1624526580000|2021-06-24 09:23:00|13165.34|13045.34|13161.64|13041.64|13165.34|13045.34|13161.64|13041.64|10
1624526590000|2021-06-24 09:23:10|13160.87|13040.87|13155.87|13035.87|13160.87|13040.87|13155.87|13035.87|10
1624526600000|2021-06-24 09:23:20|13155.41|13035.41|13153.09|13033.09|13155.41|13035.41|13153.09|13033.09|10
1624526610000|2021-06-24 09:23:30|13152.51|13032.51|13151.82|13031.82|13153.25|13033.25|13151.82|13031.82|9
1624526620000|2021-06-24 09:23:40|13150.77|13030.77|13149.84|13029.84|13150.93|13030.93|13149.84|13029.84|9
1624526630000|2021-06-24 09:23:50|13149.83|13029.83|13151.8|13031.8|13151.8|13031.8|13149.83|13029.83|10
1624526640000|2021-06-24 09:24:00|13151.91|13031.91|13148.1|13028.1|13151.91|13031.91|13147.73|13027.73|10
1624526650000|2021-06-24 09:24:10|13147.89|13027.89|13148.12|13028.12|13148.73|13028.73|13147.33|13027.33|10
1624526660000|2021-06-24 09:24:20|13148.07|13028.07|13148.25|13028.25|13148.25|13028.25|13147.44|13027.44|9
1624526670000|2021-06-24 09:24:30|13148.24|13028.24|13147.11|13027.11|13149.22|13029.22|13147.07|13027.07|9
1624526680000|2021-06-24 09:24:40|13147.03|13027.03|13144.93|13024.93|13147.05|13027.05|13144.93|13024.93|10
1624526690000|2021-06-24 09:24:50|13144.84|13024.84|13144.8|13024.8|13145.6|13025.6|13144.8|13024.8|9
1624526700000|2021-06-24 09:25:00|13144.27|13024.27|13144.83|13024.83|13144.83|13024.83|13141.84|13021.84|10
1624526710000|2021-06-24 09:25:10|13145.56|13025.56|13146.97|13026.97|13146.97|13026.97|13145.51|13025.51|9
1624526720000|2021-06-24 09:25:20|13148.41|13028.41|13148.12|13028.12|13148.8|13028.8|13147.95|13027.95|10
1624526730000|2021-06-24 09:25:30|13148.58|13028.58|13149.28|13029.28|13149.28|13029.28|13147.93|13027.93|10
1624526740000|2021-06-24 09:25:40|13148.96|13028.96|13148.42|13028.42|13148.96|13028.96|13148.25|13028.25|8
1624526750000|2021-06-24 09:25:50|13148.41|13028.41|13149.83|13029.83|13149.83|13029.83|13148.41|13028.41|8
1624526760000|2021-06-24 09:26:00|13150.01|13030.01|13150.67|13030.67|13150.86|13030.86|13150.01|13030.01|9
1624526770000|2021-06-24 09:26:10|13150.52|13030.52|13151.05|13031.05|13151.05|13031.05|13149.75|13029.75|10
1624526780000|2021-06-24 09:26:20|13151.3|13031.3|13152.57|13032.57|13152.57|13032.57|13151.3|13031.3|9
1624526790000|2021-06-24 09:26:30|13152.53|13032.53|13162.16|13042.16|13162.16|13042.16|13152.53|13032.53|10
1624526800000|2021-06-24 09:26:40|13163.41|13043.41|13165.14|13045.14|13165.14|13045.14|13163.41|13043.41|10
1624526810000|2021-06-24 09:26:50|13165.15|13045.15|13166.02|13046.02|13166.02|13046.02|13165.06|13045.06|8
1624526820000|2021-06-24 09:27:00|13166.14|13046.14|13164.23|13044.23|13166.14|13046.14|13164.23|13044.23|10
1624526830000|2021-06-24 09:27:10|13164.28|13044.28|13164.1|13044.1|13164.62|13044.62|13164.09|13044.09|9
1624526840000|2021-06-24 09:27:20|13164.25|13044.25|13163.28|13043.28|13164.25|13044.25|13163.28|13043.28|10
1624526850000|2021-06-24 09:27:30|13163.12|13043.12|13161.86|13041.86|13163.16|13043.16|13161.86|13041.86|10
1624526860000|2021-06-24 09:27:40|13161.31|13041.31|13159.76|13039.76|13161.31|13041.31|13159.76|13039.76|7
1624526870000|2021-06-24 09:27:50|13159.41|13039.41|13157.35|13037.35|13159.41|13039.41|13157.35|13037.35|10
1624526880000|2021-06-24 09:28:00|13157.04|13037.04|13157.38|13037.38|13157.55|13037.55|13157.01|13037.01|8
1624526890000|2021-06-24 09:28:10|13157.5|13037.5|13158.94|13038.94|13158.98|13038.98|13157.47|13037.47|10
1624526900000|2021-06-24 09:28:20|13159|13039|13159.06|13039.06|13159.61|13039.61|13158.69|13038.69|7
1624526910000|2021-06-24 09:28:30|13159.04|13039.04|13159.54|13039.54|13159.65|13039.65|13159.04|13039.04|9
1624526920000|2021-06-24 09:28:40|13160.44|13040.44|13162.93|13042.93|13162.93|13042.93|13160.44|13040.44|10
1624526930000|2021-06-24 09:28:50|13162.95|13042.95|13163.38|13043.38|13163.6|13043.6|13162.95|13042.95|10
1624526940000|2021-06-24 09:29:00|13163.4|13043.4|13164.66|13044.66|13164.66|13044.66|13162.94|13042.94|9
1624526950000|2021-06-24 09:29:10|13164.95|13044.95|13167.07|13047.07|13167.21|13047.21|13164.95|13044.95|10
1624526960000|2021-06-24 09:29:20|13167.13|13047.13|13168.43|13048.43|13168.43|13048.43|13167.13|13047.13|10
1624526970000|2021-06-24 09:29:30|13168.53|13048.53|13174.77|13054.77|13174.86|13054.86|13168.53|13048.53|10
1624526980000|2021-06-24 09:29:40|13176.04|13056.04|13175.17|13055.17|13176.23|13056.23|13175.17|13055.17|10
1624526990000|2021-06-24 09:29:50|13175.07|13055.07|13175|13055|13175.07|13055.07|13174.62|13054.62|8
1624527000000|2021-06-24 09:30:00|13174.96|13054.96|13179.21|13059.21|13179.21|13059.21|13174.85|13054.85|9
1624527010000|2021-06-24 09:30:10|13179.48|13059.48|13183.38|13063.38|13183.46|13063.46|13179.48|13059.48|10
1624527020000|2021-06-24 09:30:20|13183.87|13063.87|13183.65|13063.65|13184.41|13064.41|13183.65|13063.65|10
1624527030000|2021-06-24 09:30:30|13183.34|13063.34|13184.82|13064.82|13184.82|13064.82|13183.34|13063.34|10
1624527040000|2021-06-24 09:30:40|13184.83|13064.83|13189.42|13069.42|13189.42|13069.42|13184.83|13064.83|10
1624527050000|2021-06-24 09:30:50|13189.01|13069.01|13188.21|13068.21|13190.17|13070.17|13188.21|13068.21|9
1624527060000|2021-06-24 09:31:00|13188.37|13068.37|13187.54|13067.54|13188.37|13068.37|13187.26|13067.26|9
1624527070000|2021-06-24 09:31:10|13187.86|13067.86|13185.53|13065.53|13187.86|13067.86|13185.53|13065.53|8
1624527080000|2021-06-24 09:31:20|13185.25|13065.25|13184.55|13064.55|13185.25|13065.25|13184.55|13064.55|9
1624527090000|2021-06-24 09:31:30|13184.6|13064.6|13182.74|13062.74|13184.6|13064.6|13182.74|13062.74|9
1624527100000|2021-06-24 09:31:40|13182.4|13062.4|13177.79|13057.79|13182.4|13062.4|13177.79|13057.79|10
1624527110000|2021-06-24 09:31:50|13176.89|13056.89|13172.9|13052.9|13176.89|13056.89|13172.9|13052.9|10
1624527120000|2021-06-24 09:32:00|13172.05|13052.05|13167.53|13047.53|13172.93|13052.93|13167.53|13047.53|10
1624527130000|2021-06-24 09:32:10|13166.14|13046.14|13162.63|13042.63|13166.14|13046.14|13162.63|13042.63|10
1624527140000|2021-06-24 09:32:20|13162.2|13042.2|13159.29|13039.29|13162.83|13042.83|13159.29|13039.29|10
1624527150000|2021-06-24 09:32:30|13158.61|13038.61|13157.79|13037.79|13158.61|13038.61|13157.31|13037.31|10
1624527160000|2021-06-24 09:32:40|13158.36|13038.36|13158.92|13038.92|13158.92|13038.92|13158.13|13038.13|9
1624527170000|2021-06-24 09:32:50|13159|13039|13159|13039|13159|13039|13158.49|13038.49|6
1624527180000|2021-06-24 09:33:00|13158.51|13038.51|13158.85|13038.85|13158.85|13038.85|13158.44|13038.44|8
1624527190000|2021-06-24 09:33:10|13158.8|13038.8|13160.26|13040.26|13160.26|13040.26|13158.8|13038.8|9
1624527200000|2021-06-24 09:33:20|13160.6|13040.6|13161.93|13041.93|13161.93|13041.93|13160.6|13040.6|10
1624527210000|2021-06-24 09:33:30|13161.96|13041.96|13159.18|13039.18|13162.64|13042.64|13159.02|13039.02|10
1624527220000|2021-06-24 09:33:40|13159.12|13039.12|13159.35|13039.35|13159.35|13039.35|13158.5|13038.5|9
1624527230000|2021-06-24 09:33:50|13159.88|13039.88|13162.47|13042.47|13162.47|13042.47|13159.85|13039.85|10
1624527240000|2021-06-24 09:34:00|13162.92|13042.92|13164.86|13044.86|13164.86|13044.86|13162.92|13042.92|8
1624527250000|2021-06-24 09:34:10|13166.22|13046.22|13168.77|13048.77|13168.77|13048.77|13166.22|13046.22|10
1624527260000|2021-06-24 09:34:20|13168.61|13048.61|13170.08|13050.08|13170.08|13050.08|13168.61|13048.61|8
1624527270000|2021-06-24 09:34:30|13172.23|13052.23|13172.13|13052.13|13172.24|13052.24|13171.76|13051.76|9
1624527280000|2021-06-24 09:34:40|13175.98|13055.98|13179.19|13059.19|13179.19|13059.19|13175.98|13055.98|10
1624527290000|2021-06-24 09:34:50|13179.17|13059.17|13179.85|13059.85|13179.85|13059.85|13179.17|13059.17|6
1624527300000|2021-06-24 09:35:00|13179.91|13059.91|13180.64|13060.64|13180.98|13060.98|13179.91|13059.91|9
1624527310000|2021-06-24 09:35:10|13180.6|13060.6|13179.1|13059.1|13180.6|13060.6|13179.1|13059.1|9
1624527320000|2021-06-24 09:35:20|13178.75|13058.75|13177.32|13057.32|13178.75|13058.75|13177.32|13057.32|9
1624527330000|2021-06-24 09:35:30|13177.41|13057.41|13175.87|13055.87|13177.41|13057.41|13175.87|13055.87|8
1624527340000|2021-06-24 09:35:40|13175.84|13055.84|13177.45|13057.45|13177.45|13057.45|13175.28|13055.28|10
1624527350000|2021-06-24 09:35:50|13178.17|13058.17|13177.58|13057.58|13178.37|13058.37|13177.58|13057.58|9
1624527360000|2021-06-24 09:36:00|13177.17|13057.17|13176.58|13056.58|13177.17|13057.17|13176.5|13056.5|8
1624527370000|2021-06-24 09:36:10|13176.48|13056.48|13175.55|13055.55|13176.52|13056.52|13175.55|13055.55|8
1624527380000|2021-06-24 09:36:20|13175.59|13055.59|13174.96|13054.96|13175.81|13055.81|13174.96|13054.96|8
1624527390000|2021-06-24 09:36:30|13174.65|13054.65|13174.03|13054.03|13174.65|13054.65|13174.03|13054.03|5
1624527400000|2021-06-24 09:36:40|13173.46|13053.46|13174.43|13054.43|13174.43|13054.43|13172.2|13052.2|10
1624527410000|2021-06-24 09:36:50|13175.19|13055.19|13175.4|13055.4|13175.63|13055.63|13175.19|13055.19|9
1624527420000|2021-06-24 09:37:00|13175.36|13055.36|13176.05|13056.05|13176.14|13056.14|13175.23|13055.23|9
1624527430000|2021-06-24 09:37:10|13176.09|13056.09|13179|13059|13179|13059|13176.07|13056.07|10
1624527440000|2021-06-24 09:37:20|13179.1|13059.1|13178.91|13058.91|13179.13|13059.13|13178.7|13058.7|10
1624527450000|2021-06-24 09:37:30|13179.01|13059.01|13179.02|13059.02|13179.09|13059.09|13178.68|13058.68|9
1624527460000|2021-06-24 09:37:40|13179.16|13059.16|13179.9|13059.9|13179.99|13059.99|13179.16|13059.16|7
1624527470000|2021-06-24 09:37:50|13180.14|13060.14|13181.95|13061.95|13181.95|13061.95|13180.14|13060.14|10
1624527480000|2021-06-24 09:38:00|13181.63|13061.63|13182.53|13062.53|13182.53|13062.53|13181.63|13061.63|6
1624527490000|2021-06-24 09:38:10|13182.55|13062.55|13184.12|13064.12|13184.12|13064.12|13182.55|13062.55|7
1624527500000|2021-06-24 09:38:20|13185.16|13065.16|13187.34|13067.34|13187.34|13067.34|13185.16|13065.16|8
1624527510000|2021-06-24 09:38:30|13188.07|13068.07|13189.76|13069.76|13189.76|13069.76|13188.07|13068.07|10
1624527520000|2021-06-24 09:38:40|13190.28|13070.28|13192.98|13072.98|13192.98|13072.98|13189.69|13069.69|10
1624527530000|2021-06-24 09:38:50|13193.22|13073.22|13193.86|13073.86|13194.66|13074.66|13193.22|13073.22|9
1624527540000|2021-06-24 09:39:00|13195.54|13075.54|13207.19|13087.19|13207.19|13087.19|13195.54|13075.54|10
1624527550000|2021-06-24 09:39:10|13214.51|13094.51|13238.1|13118.1|13238.1|13118.1|13214.51|13094.51|10
1624527560000|2021-06-24 09:39:20|13238.86|13118.86|13246.37|13126.37|13246.76|13126.76|13238.86|13118.86|10
1624527570000|2021-06-24 09:39:30|13252.45|13132.45|13257.24|13137.24|13257.24|13137.24|13252.45|13132.45|10
1624527580000|2021-06-24 09:39:40|13258.54|13138.54|13261.21|13141.21|13261.21|13141.21|13258.54|13138.54|10
1624527590000|2021-06-24 09:39:50|13260.8|13140.8|13258.88|13138.88|13260.8|13140.8|13258.84|13138.84|10
1624527600000|2021-06-24 09:40:00|13259.61|13139.61|13261.61|13141.61|13262.11|13142.11|13259.61|13139.61|9
1624527610000|2021-06-24 09:40:10|13262.48|13142.48|13258.9|13138.9|13263.31|13143.31|13258.9|13138.9|10
1624527620000|2021-06-24 09:40:20|13258.66|13138.66|13255.03|13135.03|13258.67|13138.67|13254.63|13134.63|10
1624527630000|2021-06-24 09:40:30|13255.06|13135.06|13256.2|13136.2|13256.2|13136.2|13254.51|13134.51|10
1624527640000|2021-06-24 09:40:40|13255.84|13135.84|13255.57|13135.57|13256.1|13136.1|13254.9|13134.9|9
1624527650000|2021-06-24 09:40:50|13255.59|13135.59|13254.6|13134.6|13255.59|13135.59|13254.06|13134.06|10
1624527660000|2021-06-24 09:41:00|13254.61|13134.61|13251.79|13131.79|13254.63|13134.63|13251.79|13131.79|9
1624527670000|2021-06-24 09:41:10|13251.62|13131.62|13245.78|13125.78|13251.62|13131.62|13245.78|13125.78|9
1624527680000|2021-06-24 09:41:20|13245.67|13125.67|13243|13123|13245.67|13125.67|13243|13123|10
1624527690000|2021-06-24 09:41:30|13242.99|13122.99|13242.93|13122.93|13243.79|13123.79|13242.93|13122.93|9
1624527700000|2021-06-24 09:41:40|13242.89|13122.89|13239.59|13119.59|13242.89|13122.89|13239.59|13119.59|10
1624527710000|2021-06-24 09:41:50|13239.42|13119.42|13239.48|13119.48|13240.23|13120.23|13239.42|13119.42|10
1624527720000|2021-06-24 09:42:00|13239.09|13119.09|13237.82|13117.82|13239.09|13119.09|13237.82|13117.82|9
1624527730000|2021-06-24 09:42:10|13237.71|13117.71|13237.25|13117.25|13238.26|13118.26|13237.25|13117.25|10
1624527740000|2021-06-24 09:42:20|13237.18|13117.18|13231.22|13111.22|13237.25|13117.25|13231.22|13111.22|9
1624527750000|2021-06-24 09:42:30|13230.63|13110.63|13230.54|13110.54|13230.63|13110.63|13229.49|13109.49|9
1624527760000|2021-06-24 09:42:40|13230.59|13110.59|13230.36|13110.36|13230.59|13110.59|13229.67|13109.67|9
1624527770000|2021-06-24 09:42:50|13230.52|13110.52|13229.03|13109.03|13230.52|13110.52|13229.03|13109.03|10
1624527780000|2021-06-24 09:43:00|13229.02|13109.02|13227.53|13107.53|13229.24|13109.24|13227.53|13107.53|8
1624527790000|2021-06-24 09:43:10|13227.55|13107.55|13228.51|13108.51|13228.51|13108.51|13227.17|13107.17|8
1624527800000|2021-06-24 09:43:20|13229.18|13109.18|13231.54|13111.54|13231.89|13111.89|13229.18|13109.18|10
1624527810000|2021-06-24 09:43:30|13231.23|13111.23|13233|13113|13233.23|13113.23|13231.23|13111.23|10
1624527820000|2021-06-24 09:43:40|13232.77|13112.77|13234.78|13114.78|13234.78|13114.78|13232.77|13112.77|10
1624527830000|2021-06-24 09:43:50|13235.09|13115.09|13235.8|13115.8|13235.8|13115.8|13235.09|13115.09|10
1624527840000|2021-06-24 09:44:00|13235.68|13115.68|13232.97|13112.97|13235.68|13115.68|13232.97|13112.97|10
1624527850000|2021-06-24 09:44:10|13231.59|13111.59|13228.16|13108.16|13231.59|13111.59|13228.16|13108.16|10
1624527860000|2021-06-24 09:44:20|13228.07|13108.07|13223.09|13103.09|13228.07|13108.07|13222.65|13102.65|9
1624527870000|2021-06-24 09:44:30|13223.19|13103.19|13222.46|13102.46|13223.54|13103.54|13222.46|13102.46|9
1624527880000|2021-06-24 09:44:40|13222.34|13102.34|13223.06|13103.06|13223.25|13103.25|13222.34|13102.34|8
1624527890000|2021-06-24 09:44:50|13222.49|13102.49|13220.33|13100.33|13222.49|13102.49|13220.32|13100.32|9
1624527900000|2021-06-24 09:45:00|13220.31|13100.31|13221.56|13101.56|13221.56|13101.56|13220.07|13100.07|7
1624527910000|2021-06-24 09:45:10|13221.69|13101.69|13222.5|13102.5|13222.51|13102.51|13221.64|13101.64|8
1624527920000|2021-06-24 09:45:20|13222.46|13102.46|13220.11|13100.11|13222.46|13102.46|13220.06|13100.06|10
1624527930000|2021-06-24 09:45:30|13220.1|13100.1|13222.12|13102.12|13222.12|13102.12|13220.1|13100.1|9
1624527940000|2021-06-24 09:45:40|13222.19|13102.19|13223.35|13103.35|13223.35|13103.35|13222.19|13102.19|9
1624527950000|2021-06-24 09:45:50|13223.65|13103.65|13226.09|13106.09|13226.09|13106.09|13223.65|13103.65|10
1624527960000|2021-06-24 09:46:00|13226.32|13106.32|13228.93|13108.93|13228.93|13108.93|13226.19|13106.19|10
1624527970000|2021-06-24 09:46:10|13229.37|13109.37|13228.58|13108.58|13229.38|13109.38|13228.24|13108.24|10
1624527980000|2021-06-24 09:46:20|13228.43|13108.43|13227.52|13107.52|13229.28|13109.28|13227.52|13107.52|10
1624527990000|2021-06-24 09:46:30|13227.49|13107.49|13225.28|13105.28|13227.49|13107.49|13225.28|13105.28|10
1624528000000|2021-06-24 09:46:40|13225.07|13105.07|13223.63|13103.63|13225.09|13105.09|13223.63|13103.63|9
1624528010000|2021-06-24 09:46:50|13223.6|13103.6|13222.88|13102.88|13223.6|13103.6|13222.88|13102.88|8
1624528020000|2021-06-24 09:47:00|13222.91|13102.91|13221.56|13101.56|13222.93|13102.93|13221.56|13101.56|9
1624528030000|2021-06-24 09:47:10|13221.31|13101.31|13219.91|13099.91|13221.33|13101.33|13219.91|13099.91|10
1624528040000|2021-06-24 09:47:20|13219.88|13099.88|13220.25|13100.25|13220.39|13100.39|13219.65|13099.65|10
1624528050000|2021-06-24 09:47:30|13220.49|13100.49|13220.45|13100.45|13220.71|13100.71|13220.45|13100.45|6
1624528060000|2021-06-24 09:47:40|13220.52|13100.52|13222.97|13102.97|13222.97|13102.97|13220.52|13100.52|10
1624528070000|2021-06-24 09:47:50|13223.11|13103.11|13224.05|13104.05|13224.05|13104.05|13223.11|13103.11|9
1624528080000|2021-06-24 09:48:00|13224.67|13104.67|13226.26|13106.26|13226.9|13106.9|13224.67|13104.67|10
1624528090000|2021-06-24 09:48:10|13226.01|13106.01|13219.93|13099.93|13226.08|13106.08|13219.93|13099.93|10
1624528100000|2021-06-24 09:48:20|13219.75|13099.75|13218.15|13098.15|13219.75|13099.75|13217.87|13097.87|9
1624528110000|2021-06-24 09:48:30|13218.16|13098.16|13216.98|13096.98|13218.16|13098.16|13216.96|13096.96|9
1624528120000|2021-06-24 09:48:40|13216.96|13096.96|13217.24|13097.24|13217.24|13097.24|13216.47|13096.47|9
1624528130000|2021-06-24 09:48:50|13217.14|13097.14|13217.24|13097.24|13217.24|13097.24|13216.72|13096.72|9
1624528140000|2021-06-24 09:49:00|13217.35|13097.35|13213.81|13093.81|13218.36|13098.36|13213.81|13093.81|9
1624528150000|2021-06-24 09:49:10|13212.03|13092.03|13209.23|13089.23|13212.03|13092.03|13209.23|13089.23|10
1624528160000|2021-06-24 09:49:20|13209.31|13089.31|13208.77|13088.77|13209.31|13089.31|13208.77|13088.77|9
1624528170000|2021-06-24 09:49:30|13208.74|13088.74|13203.15|13083.15|13208.74|13088.74|13203.15|13083.15|10
1624528180000|2021-06-24 09:49:40|13203.14|13083.14|13195.4|13075.4|13203.14|13083.14|13195.4|13075.4|10
1624528190000|2021-06-24 09:49:50|13195.38|13075.38|13195.62|13075.62|13196.2|13076.2|13195.38|13075.38|10
1624528200000|2021-06-24 09:50:00|13195.1|13075.1|13194.8|13074.8|13195.27|13075.27|13194.8|13074.8|9
1624528210000|2021-06-24 09:50:10|13194.22|13074.22|13192.32|13072.32|13194.22|13074.22|13192.19|13072.19|10
1624528220000|2021-06-24 09:50:20|13192.35|13072.35|13192.81|13072.81|13192.81|13072.81|13192.3|13072.3|8
1624528230000|2021-06-24 09:50:30|13190.68|13070.68|13185.69|13065.69|13190.68|13070.68|13185.69|13065.69|10
1624528240000|2021-06-24 09:50:40|13183.82|13063.82|13175.81|13055.81|13183.82|13063.82|13174.84|13054.84|10
1624528250000|2021-06-24 09:50:50|13175.57|13055.57|13171.77|13051.77|13175.57|13055.57|13171.77|13051.77|9
1624528260000|2021-06-24 09:51:00|13171.76|13051.76|13172.12|13052.12|13172.29|13052.29|13171.76|13051.76|9
1624528270000|2021-06-24 09:51:10|13171.68|13051.68|13174.22|13054.22|13174.25|13054.25|13171.68|13051.68|10
1624528280000|2021-06-24 09:51:20|13174.53|13054.53|13175.61|13055.61|13175.61|13055.61|13174.43|13054.43|10
1624528290000|2021-06-24 09:51:30|13175.53|13055.53|13175.92|13055.92|13175.94|13055.94|13175.34|13055.34|10
1624528300000|2021-06-24 09:51:40|13176.74|13056.74|13177.03|13057.03|13177.29|13057.29|13176.74|13056.74|8
1624528310000|2021-06-24 09:51:50|13176.8|13056.8|13176.05|13056.05|13176.8|13056.8|13176.05|13056.05|8
1624528320000|2021-06-24 09:52:00|13175.58|13055.58|13173.95|13053.95|13175.58|13055.58|13173.58|13053.58|10
1624528330000|2021-06-24 09:52:10|13173.54|13053.54|13173.62|13053.62|13173.96|13053.96|13173.36|13053.36|10
1624528340000|2021-06-24 09:52:20|13173.65|13053.65|13179.04|13059.04|13179.04|13059.04|13173.05|13053.05|10
1624528350000|2021-06-24 09:52:30|13180.72|13060.72|13181.99|13061.99|13182.32|13062.32|13180.72|13060.72|9
1624528360000|2021-06-24 09:52:40|13182.87|13062.87|13180.79|13060.79|13183.37|13063.37|13180.79|13060.79|9
1624528370000|2021-06-24 09:52:50|13181.09|13061.09|13181|13061|13181.09|13061.09|13180.3|13060.3|9
1624528380000|2021-06-24 09:53:00|13181.7|13061.7|13182.58|13062.58|13183.18|13063.18|13181.7|13061.7|10
1624528390000|2021-06-24 09:53:10|13180.82|13060.82|13176.16|13056.16|13180.82|13060.82|13176.16|13056.16|10
1624528400000|2021-06-24 09:53:20|13176.03|13056.03|13174.45|13054.45|13176.03|13056.03|13174.42|13054.42|9
1624528410000|2021-06-24 09:53:30|13174.96|13054.96|13175.32|13055.32|13175.32|13055.32|13174.95|13054.95|8
1624528420000|2021-06-24 09:53:40|13175.87|13055.87|13176.4|13056.4|13176.47|13056.47|13175.87|13055.87|10
1624528430000|2021-06-24 09:53:50|13176.65|13056.65|13175.79|13055.79|13176.92|13056.92|13175.79|13055.79|8
1624528440000|2021-06-24 09:54:00|13175.93|13055.93|13176.23|13056.23|13176.47|13056.47|13175.93|13055.93|8
1624528450000|2021-06-24 09:54:10|13177.54|13057.54|13180.11|13060.11|13180.11|13060.11|13177.54|13057.54|10
1624528460000|2021-06-24 09:54:20|13180.18|13060.18|13179.42|13059.42|13180.73|13060.73|13179.42|13059.42|10
1624528470000|2021-06-24 09:54:30|13179.06|13059.06|13177.69|13057.69|13179.06|13059.06|13177.69|13057.69|10
1624528480000|2021-06-24 09:54:40|13178.08|13058.08|13179.68|13059.68|13179.68|13059.68|13178.06|13058.06|10
1624528490000|2021-06-24 09:54:50|13179.67|13059.67|13180.84|13060.84|13180.84|13060.84|13179.61|13059.61|8
1624528500000|2021-06-24 09:55:00|13180.94|13060.94|13183.82|13063.82|13183.82|13063.82|13180.94|13060.94|10
1624528510000|2021-06-24 09:55:10|13183.9|13063.9|13181.61|13061.61|13183.91|13063.91|13181.52|13061.52|9
1624528520000|2021-06-24 09:55:20|13180.76|13060.76|13180.88|13060.88|13181.04|13061.04|13179.77|13059.77|10
1624528530000|2021-06-24 09:55:30|13180.72|13060.72|13178.76|13058.76|13180.72|13060.72|13178.76|13058.76|7
1624528540000|2021-06-24 09:55:40|13178.29|13058.29|13178.66|13058.66|13178.75|13058.75|13178.29|13058.29|8
1624528550000|2021-06-24 09:55:50|13178.67|13058.67|13179.76|13059.76|13179.76|13059.76|13178.65|13058.65|9
1624528560000|2021-06-24 09:56:00|13179.33|13059.33|13178.16|13058.16|13179.97|13059.97|13178.16|13058.16|9
1624528570000|2021-06-24 09:56:10|13178.05|13058.05|13175.54|13055.54|13178.05|13058.05|13175.54|13055.54|9
1624528580000|2021-06-24 09:56:20|13175.53|13055.53|13175.1|13055.1|13175.57|13055.57|13175.1|13055.1|7
1624528590000|2021-06-24 09:56:30|13175|13055|13172.51|13052.51|13175.02|13055.02|13172.51|13052.51|9
1624528600000|2021-06-24 09:56:40|13172.33|13052.33|13171.64|13051.64|13172.33|13052.33|13171.6|13051.6|8
1624528610000|2021-06-24 09:56:50|13171.28|13051.28|13169.82|13049.82|13171.28|13051.28|13169.82|13049.82|9
1624528620000|2021-06-24 09:57:00|13169.83|13049.83|13170.2|13050.2|13170.23|13050.23|13169.74|13049.74|9
1624528630000|2021-06-24 09:57:10|13169.65|13049.65|13169.05|13049.05|13169.65|13049.65|13168.94|13048.94|9
1624528640000|2021-06-24 09:57:20|13169.06|13049.06|13170.01|13050.01|13170.01|13050.01|13169.06|13049.06|9
1624528650000|2021-06-24 09:57:30|13170.27|13050.27|13172.97|13052.97|13172.97|13052.97|13170.17|13050.17|10
1624528660000|2021-06-24 09:57:40|13172.84|13052.84|13173.18|13053.18|13173.24|13053.24|13172.73|13052.73|7
1624528670000|2021-06-24 09:57:50|13173.17|13053.17|13172.58|13052.58|13173.29|13053.29|13172.58|13052.58|7
1624528680000|2021-06-24 09:58:00|13172.36|13052.36|13171.64|13051.64|13172.36|13052.36|13171.64|13051.64|10
1624528690000|2021-06-24 09:58:10|13171.65|13051.65|13173.1|13053.1|13173.1|13053.1|13171.58|13051.58|10
1624528700000|2021-06-24 09:58:20|13173.04|13053.04|13174.04|13054.04|13174.04|13054.04|13172.9|13052.9|10
1624528710000|2021-06-24 09:58:30|13174.09|13054.09|13176.92|13056.92|13176.96|13056.96|13174.09|13054.09|8
1624528720000|2021-06-24 09:58:40|13176.52|13056.52|13177.82|13057.82|13177.82|13057.82|13176.52|13056.52|9
1624528730000|2021-06-24 09:58:50|13178.05|13058.05|13178.18|13058.18|13178.42|13058.42|13177.68|13057.68|10
1624528740000|2021-06-24 09:59:00|13177.5|13057.5|13177.01|13057.01|13177.5|13057.5|13176.56|13056.56|10
1624528750000|2021-06-24 09:59:10|13177.06|13057.06|13179.77|13059.77|13179.77|13059.77|13177.06|13057.06|10
1624528760000|2021-06-24 09:59:20|13179.37|13059.37|13179.19|13059.19|13179.43|13059.43|13178.59|13058.59|9
1624528770000|2021-06-24 09:59:30|13179.16|13059.16|13175.88|13055.88|13179.16|13059.16|13175.88|13055.88|8
1624528780000|2021-06-24 09:59:40|13175.53|13055.53|13171.72|13051.72|13175.53|13055.53|13171.72|13051.72|10
1624528790000|2021-06-24 09:59:50|13170.94|13050.94|13164.01|13044.01|13170.94|13050.94|13164.01|13044.01|10
1624528800000|2021-06-24 10:00:00|13163.7|13043.7|13165.82|13045.82|13165.82|13045.82|13162.96|13042.96|10
1624528810000|2021-06-24 10:00:10|13168.24|13048.24|13172.5|13052.5|13172.5|13052.5|13168.24|13048.24|10
1624528820000|2021-06-24 10:00:20|13172.83|13052.83|13176.66|13056.66|13176.66|13056.66|13172.83|13052.83|9
1624528830000|2021-06-24 10:00:30|13176.76|13056.76|13179.07|13059.07|13179.32|13059.32|13176.76|13056.76|10
1624528840000|2021-06-24 10:00:40|13177.61|13057.61|13170.93|13050.93|13177.61|13057.61|13170.93|13050.93|10
1624528850000|2021-06-24 10:00:50|13171|13051|13170.01|13050.01|13171.28|13051.28|13169.7|13049.7|9
1624528860000|2021-06-24 10:01:00|13170.11|13050.11|13175.04|13055.04|13175.04|13055.04|13170.11|13050.11|9
1624528870000|2021-06-24 10:01:10|13175.44|13055.44|13180.58|13060.58|13180.58|13060.58|13175.44|13055.44|10
1624528880000|2021-06-24 10:01:20|13180.87|13060.87|13185.47|13065.47|13185.47|13065.47|13180.87|13060.87|10
1624528890000|2021-06-24 10:01:30|13184.72|13064.72|13184.79|13064.79|13185|13065|13184.58|13064.58|10
1624528900000|2021-06-24 10:01:40|13188.62|13068.62|13193.54|13073.54|13193.54|13073.54|13188.62|13068.62|10
1624528910000|2021-06-24 10:01:50|13193.6|13073.6|13195.5|13075.5|13195.53|13075.53|13193.6|13073.6|9
1624528920000|2021-06-24 10:02:00|13195.7|13075.7|13194.32|13074.32|13196.38|13076.38|13194.32|13074.32|10
1624528930000|2021-06-24 10:02:10|13194.18|13074.18|13193.77|13073.77|13194.18|13074.18|13193.77|13073.77|10
1624528940000|2021-06-24 10:02:20|13194.01|13074.01|13193.07|13073.07|13194.01|13074.01|13193.07|13073.07|10
1624528950000|2021-06-24 10:02:30|13193.01|13073.01|13190.93|13070.93|13193.23|13073.23|13190.93|13070.93|9
1624528960000|2021-06-24 10:02:40|13190.35|13070.35|13187.45|13067.45|13190.47|13070.47|13187.44|13067.44|10
1624528970000|2021-06-24 10:02:50|13187.02|13067.02|13186.14|13066.14|13187.14|13067.14|13186.14|13066.14|10
1624528980000|2021-06-24 10:03:00|13186.11|13066.11|13185.47|13065.47|13186.76|13066.76|13185.46|13065.46|10
1624528990000|2021-06-24 10:03:10|13185.36|13065.36|13187.86|13067.86|13187.86|13067.86|13185.36|13065.36|10
1624529000000|2021-06-24 10:03:20|13187.96|13067.96|13189.01|13069.01|13189.01|13069.01|13187.94|13067.94|8
1624529010000|2021-06-24 10:03:30|13190.56|13070.56|13188.89|13068.89|13190.56|13070.56|13188.89|13068.89|10
1624529020000|2021-06-24 10:03:40|13188.54|13068.54|13187.49|13067.49|13188.58|13068.58|13187.49|13067.49|9
1624529030000|2021-06-24 10:03:50|13187.53|13067.53|13187.33|13067.33|13187.53|13067.53|13187.32|13067.32|4
1624529040000|2021-06-24 10:04:00|13187.09|13067.09|13184.1|13064.1|13187.09|13067.09|13184.02|13064.02|10
1624529050000|2021-06-24 10:04:10|13183.9|13063.9|13182.67|13062.67|13183.9|13063.9|13182.67|13062.67|8
1624529060000|2021-06-24 10:04:20|13182.61|13062.61|13184.74|13064.74|13184.74|13064.74|13182.52|13062.52|9
1624529070000|2021-06-24 10:04:30|13185.35|13065.35|13184.22|13064.22|13185.57|13065.57|13184.11|13064.11|10
1624529080000|2021-06-24 10:04:40|13184.21|13064.21|13183.82|13063.82|13184.21|13064.21|13183.54|13063.54|10
1624529090000|2021-06-24 10:04:50|13183.6|13063.6|13183.3|13063.3|13183.6|13063.6|13183.3|13063.3|4
1624529100000|2021-06-24 10:05:00|13183.27|13063.27|13183|13063|13183.54|13063.54|13183|13063|8
1624529110000|2021-06-24 10:05:10|13183.47|13063.47|13182.71|13062.71|13183.47|13063.47|13182.5|13062.5|10
1624529120000|2021-06-24 10:05:20|13182.78|13062.78|13182.9|13062.9|13183.12|13063.12|13182.78|13062.78|7
1624529130000|2021-06-24 10:05:30|13182.92|13062.92|13182.39|13062.39|13182.97|13062.97|13182.39|13062.39|6
1624529140000|2021-06-24 10:05:40|13182.34|13062.34|13180.96|13060.96|13182.34|13062.34|13180.96|13060.96|8
1624529150000|2021-06-24 10:05:50|13179.82|13059.82|13175.82|13055.82|13179.82|13059.82|13175.82|13055.82|10
1624529160000|2021-06-24 10:06:00|13175.16|13055.16|13172.08|13052.08|13175.16|13055.16|13172.08|13052.08|10
1624529170000|2021-06-24 10:06:10|13171.44|13051.44|13169.57|13049.57|13171.66|13051.66|13169.57|13049.57|10
1624529180000|2021-06-24 10:06:20|13168.45|13048.45|13166.44|13046.44|13168.46|13048.46|13166.44|13046.44|10
1624529190000|2021-06-24 10:06:30|13164.92|13044.92|13159.09|13039.09|13164.92|13044.92|13159.09|13039.09|10
1624529200000|2021-06-24 10:06:40|13158.69|13038.69|13153.98|13033.98|13158.69|13038.69|13153.98|13033.98|10
1624529210000|2021-06-24 10:06:50|13153.79|13033.79|13151.85|13031.85|13153.79|13033.79|13151.85|13031.85|9
1624529220000|2021-06-24 10:07:00|13150.92|13030.92|13149.54|13029.54|13150.92|13030.92|13149.14|13029.14|10
1624529230000|2021-06-24 10:07:10|13149.44|13029.44|13150.17|13030.17|13151.06|13031.06|13149.44|13029.44|10
1624529240000|2021-06-24 10:07:20|13149.58|13029.58|13146.79|13026.79|13149.58|13029.58|13146.79|13026.79|10
1624529250000|2021-06-24 10:07:30|13145.97|13025.97|13142.75|13022.75|13145.99|13025.99|13142.75|13022.75|10
1624529260000|2021-06-24 10:07:40|13141.9|13021.9|13136.12|13016.12|13141.9|13021.9|13135.9|13015.9|10
1624529270000|2021-06-24 10:07:50|13136.09|13016.09|13133.52|13013.52|13136.09|13016.09|13133.52|13013.52|10
1624529280000|2021-06-24 10:08:00|13133.03|13013.03|13124.46|13004.46|13133.76|13013.76|13124.46|13004.46|10
1624529290000|2021-06-24 10:08:10|13124.96|13004.96|13127.87|13007.87|13127.87|13007.87|13124.8|13004.8|10
1624529300000|2021-06-24 10:08:20|13129.13|13009.13|13130.89|13010.89|13131.18|13011.18|13129.1|13009.1|10
1624529310000|2021-06-24 10:08:30|13130.11|13010.11|13129.41|13009.41|13130.65|13010.65|13129.41|13009.41|10
1624529320000|2021-06-24 10:08:40|13129.37|13009.37|13127.76|13007.76|13129.51|13009.51|13127.7|13007.7|10
1624529330000|2021-06-24 10:08:50|13127.75|13007.75|13125.41|13005.41|13127.75|13007.75|13125.41|13005.41|10
1624529340000|2021-06-24 10:09:00|13125.39|13005.39|13125.04|13005.04|13125.44|13005.44|13125.01|13005.01|9
1624529350000|2021-06-24 10:09:10|13125.1|13005.1|13128.05|13008.05|13128.05|13008.05|13124.82|13004.82|10
1624529360000|2021-06-24 10:09:20|13128.4|13008.4|13129.48|13009.48|13129.49|13009.49|13128.12|13008.12|9
1624529370000|2021-06-24 10:09:30|13129.52|13009.52|13130.22|13010.22|13130.83|13010.83|13129.52|13009.52|8
1624529380000|2021-06-24 10:09:40|13130.67|13010.67|13130.81|13010.81|13131.71|13011.71|13130.67|13010.67|10
1624529390000|2021-06-24 10:09:50|13131.12|13011.12|13130.64|13010.64|13131.25|13011.25|13130.64|13010.64|8
1624529400000|2021-06-24 10:10:00|13130.45|13010.45|13131.57|13011.57|13131.57|13011.57|13130.38|13010.38|10
1624529410000|2021-06-24 10:10:10|13131.51|13011.51|13129.34|13009.34|13131.51|13011.51|13129.19|13009.19|10
1624529420000|2021-06-24 10:10:20|13128.96|13008.96|13129.93|13009.93|13129.93|13009.93|13128.91|13008.91|10
1624529430000|2021-06-24 10:10:30|13130.06|13010.06|13130.92|13010.92|13131.11|13011.11|13130.06|13010.06|9
1624529440000|2021-06-24 10:10:40|13130.94|13010.94|13133.89|13013.89|13133.89|13013.89|13130.94|13010.94|9
1624529450000|2021-06-24 10:10:50|13134.41|13014.41|13138.76|13018.76|13138.76|13018.76|13134.41|13014.41|10
1624529460000|2021-06-24 10:11:00|13138.58|13018.58|13142.57|13022.57|13142.57|13022.57|13138.58|13018.58|9
1624529470000|2021-06-24 10:11:10|13142.31|13022.31|13143.48|13023.48|13143.48|13023.48|13142.28|13022.28|7
1624529480000|2021-06-24 10:11:20|13144.24|13024.24|13146.36|13026.36|13146.36|13026.36|13144.24|13024.24|9
1624529490000|2021-06-24 10:11:30|13146.37|13026.37|13150.54|13030.54|13150.54|13030.54|13146.37|13026.37|9
1624529500000|2021-06-24 10:11:40|13151.06|13031.06|13152.53|13032.53|13152.75|13032.75|13151.06|13031.06|10
1624529510000|2021-06-24 10:11:50|13152.42|13032.42|13154.05|13034.05|13154.05|13034.05|13152.24|13032.24|9
1624529520000|2021-06-24 10:12:00|13153.95|13033.95|13154.41|13034.41|13154.41|13034.41|13153.95|13033.95|8
1624529530000|2021-06-24 10:12:10|13154.46|13034.46|13154.47|13034.47|13154.55|13034.55|13154.15|13034.15|9
1624529540000|2021-06-24 10:12:20|13154.54|13034.54|13155.95|13035.95|13155.95|13035.95|13154.54|13034.54|9
1624529550000|2021-06-24 10:12:30|13156.13|13036.13|13159.23|13039.23|13159.23|13039.23|13156.03|13036.03|10
1624529560000|2021-06-24 10:12:40|13159.27|13039.27|13159.43|13039.43|13159.75|13039.75|13159.27|13039.27|10
1624529570000|2021-06-24 10:12:50|13159.55|13039.55|13160.23|13040.23|13160.23|13040.23|13159.31|13039.31|7
1624529580000|2021-06-24 10:13:00|13160.18|13040.18|13160.58|13040.58|13160.58|13040.58|13160.17|13040.17|7
1624529590000|2021-06-24 10:13:10|13160.99|13040.99|13163.48|13043.48|13163.48|13043.48|13160.99|13040.99|10
1624529600000|2021-06-24 10:13:20|13163.23|13043.23|13163.2|13043.2|13163.25|13043.25|13162.82|13042.82|9
1624529610000|2021-06-24 10:13:30|13163.23|13043.23|13163.46|13043.46|13163.79|13043.79|13163.23|13043.23|10
1624529620000|2021-06-24 10:13:40|13164.01|13044.01|13165.1|13045.1|13165.1|13045.1|13163.75|13043.75|9
1624529630000|2021-06-24 10:13:50|13165.06|13045.06|13165.56|13045.56|13165.56|13045.56|13165.03|13045.03|8
1624529640000|2021-06-24 10:14:00|13165.37|13045.37|13165.42|13045.42|13165.44|13045.44|13165.3|13045.3|8
1624529650000|2021-06-24 10:14:10|13165.46|13045.46|13165.89|13045.89|13165.89|13045.89|13165.4|13045.4|8
1624529660000|2021-06-24 10:14:20|13165.76|13045.76|13166.42|13046.42|13166.42|13046.42|13165.76|13045.76|6
1624529670000|2021-06-24 10:14:30|13166.43|13046.43|13169.35|13049.35|13169.69|13049.69|13166.43|13046.43|10
1624529680000|2021-06-24 10:14:40|13169.63|13049.63|13170.31|13050.31|13170.31|13050.31|13168.88|13048.88|8
1624529690000|2021-06-24 10:14:50|13170.38|13050.38|13173.59|13053.59|13173.59|13053.59|13170.38|13050.38|9
1624529700000|2021-06-24 10:15:00|13173.68|13053.68|13175.31|13055.31|13175.31|13055.31|13173.68|13053.68|9
1624529710000|2021-06-24 10:15:10|13175.48|13055.48|13181.08|13061.08|13181.08|13061.08|13175.48|13055.48|10
1624529720000|2021-06-24 10:15:20|13181.35|13061.35|13183.75|13063.75|13183.75|13063.75|13181.35|13061.35|10
1624529730000|2021-06-24 10:15:30|13184.01|13064.01|13184.5|13064.5|13184.5|13064.5|13183.97|13063.97|4
1624529740000|2021-06-24 10:15:40|13185.47|13065.47|13188.71|13068.71|13188.71|13068.71|13185.47|13065.47|10
1624529750000|2021-06-24 10:15:50|13189.75|13069.75|13191.54|13071.54|13192.22|13072.22|13189.66|13069.66|10
1624529760000|2021-06-24 10:16:00|13190.74|13070.74|13185.91|13065.91|13190.91|13070.91|13185.91|13065.91|10
1624529770000|2021-06-24 10:16:10|13185.55|13065.55|13181.24|13061.24|13185.55|13065.55|13181.24|13061.24|10
1624529780000|2021-06-24 10:16:20|13181.21|13061.21|13176.32|13056.32|13181.21|13061.21|13176.32|13056.32|10
1624529790000|2021-06-24 10:16:30|13176.27|13056.27|13173.26|13053.26|13176.27|13056.27|13173.26|13053.26|10
1624529800000|2021-06-24 10:16:40|13172.59|13052.59|13171.15|13051.15|13172.59|13052.59|13171.15|13051.15|10
1624529810000|2021-06-24 10:16:50|13170.99|13050.99|13169.85|13049.85|13170.99|13050.99|13169.8|13049.8|10
1624529820000|2021-06-24 10:17:00|13169.87|13049.87|13172.27|13052.27|13172.27|13052.27|13169.87|13049.87|8
1624529830000|2021-06-24 10:17:10|13172.11|13052.11|13173.59|13053.59|13173.59|13053.59|13171.91|13051.91|9
1624529840000|2021-06-24 10:17:20|13175.3|13055.3|13181.84|13061.84|13181.84|13061.84|13175.3|13055.3|10
1624529850000|2021-06-24 10:17:30|13182.57|13062.57|13185.15|13065.15|13185.15|13065.15|13182.57|13062.57|10
1624529860000|2021-06-24 10:17:40|13185.87|13065.87|13191.05|13071.05|13191.05|13071.05|13185.87|13065.87|10
1624529870000|2021-06-24 10:17:50|13192.34|13072.34|13194.77|13074.77|13194.77|13074.77|13192.08|13072.08|9
1624529880000|2021-06-24 10:18:00|13195.84|13075.84|13196.71|13076.71|13197.2|13077.2|13195.84|13075.84|10
1624529890000|2021-06-24 10:18:10|13196.64|13076.64|13196.33|13076.33|13197.08|13077.08|13196.2|13076.2|10
1624529900000|2021-06-24 10:18:20|13195.75|13075.75|13194.34|13074.34|13195.75|13075.75|13194.34|13074.34|9
1624529910000|2021-06-24 10:18:30|13194.47|13074.47|13191.5|13071.5|13194.57|13074.57|13191.5|13071.5|8
1624529920000|2021-06-24 10:18:40|13191.39|13071.39|13190.71|13070.71|13191.46|13071.46|13190.71|13070.71|8
1624529930000|2021-06-24 10:18:50|13190.65|13070.65|13190.36|13070.36|13190.65|13070.65|13190.06|13070.06|10
1624529940000|2021-06-24 10:19:00|13190.3|13070.3|13188.42|13068.42|13190.32|13070.32|13188.42|13068.42|9
1624529950000|2021-06-24 10:19:10|13188.37|13068.37|13187.88|13067.88|13188.51|13068.51|13187.88|13067.88|8
1624529960000|2021-06-24 10:19:20|13187.57|13067.57|13186.02|13066.02|13187.57|13067.57|13186.02|13066.02|9
1624529970000|2021-06-24 10:19:30|13185.41|13065.41|13182.78|13062.78|13185.41|13065.41|13182.64|13062.64|7
1624529980000|2021-06-24 10:19:40|13182.95|13062.95|13181.9|13061.9|13183.19|13063.19|13181.9|13061.9|9
1624529990000|2021-06-24 10:19:50|13181.87|13061.87|13181.47|13061.47|13181.87|13061.87|13181.47|13061.47|6
1624530000000|2021-06-24 10:20:00|13181.22|13061.22|13179.53|13059.53|13181.22|13061.22|13179.53|13059.53|9
1624530010000|2021-06-24 10:20:10|13179.5|13059.5|13180.23|13060.23|13180.23|13060.23|13179.5|13059.5|10
1624530020000|2021-06-24 10:20:20|13180.13|13060.13|13178.63|13058.63|13180.49|13060.49|13178.6|13058.6|10
1624530030000|2021-06-24 10:20:30|13178.21|13058.21|13178.72|13058.72|13178.92|13058.92|13178.13|13058.13|10
1624530040000|2021-06-24 10:20:40|13178.77|13058.77|13178.47|13058.47|13178.95|13058.95|13178.47|13058.47|7
1624530050000|2021-06-24 10:20:50|13176.38|13056.38|13172.05|13052.05|13176.38|13056.38|13170.94|13050.94|9
1624530060000|2021-06-24 10:21:00|13170.18|13050.18|13165.46|13045.46|13170.18|13050.18|13165.44|13045.44|10
1624530070000|2021-06-24 10:21:10|13165.31|13045.31|13165.45|13045.45|13165.47|13045.47|13164.24|13044.24|9
1624530080000|2021-06-24 10:21:20|13166.18|13046.18|13168.64|13048.64|13168.93|13048.93|13165.74|13045.74|9
1624530090000|2021-06-24 10:21:30|13168.67|13048.67|13168.17|13048.17|13168.83|13048.83|13168.05|13048.05|10
1624530100000|2021-06-24 10:21:40|13168.13|13048.13|13169.63|13049.63|13170.53|13050.53|13167.88|13047.88|10
1624530110000|2021-06-24 10:21:50|13168.82|13048.82|13168.29|13048.29|13168.82|13048.82|13168.24|13048.24|9
1624530120000|2021-06-24 10:22:00|13168.27|13048.27|13166.34|13046.34|13168.27|13048.27|13166.34|13046.34|8
1624530130000|2021-06-24 10:22:10|13166.35|13046.35|13164.24|13044.24|13166.35|13046.35|13164.19|13044.19|9
1624530140000|2021-06-24 10:22:20|13164.64|13044.64|13160.97|13040.97|13164.64|13044.64|13160.97|13040.97|10
1624530150000|2021-06-24 10:22:30|13159.21|13039.21|13155.08|13035.08|13159.21|13039.21|13154.89|13034.89|10
1624530160000|2021-06-24 10:22:40|13154.99|13034.99|13152.96|13032.96|13155.49|13035.49|13152.96|13032.96|9
1624530170000|2021-06-24 10:22:50|13152.81|13032.81|13152.1|13032.1|13152.81|13032.81|13152.1|13032.1|9
1624530180000|2021-06-24 10:23:00|13151.15|13031.15|13151.62|13031.62|13151.62|13031.62|13150.11|13030.11|10
1624530190000|2021-06-24 10:23:10|13151.61|13031.61|13146.89|13026.89|13151.61|13031.61|13146.76|13026.76|9
1624530200000|2021-06-24 10:23:20|13146.34|13026.34|13146.31|13026.31|13146.77|13026.77|13146.31|13026.31|8
1624530210000|2021-06-24 10:23:30|13145.97|13025.97|13145.1|13025.1|13146.02|13026.02|13142.54|13022.54|10
1624530220000|2021-06-24 10:23:40|13145.5|13025.5|13148|13028|13148|13028|13145.5|13025.5|8
1624530230000|2021-06-24 10:23:50|13147.96|13027.96|13148.38|13028.38|13149.2|13029.2|13147.96|13027.96|8
1624530240000|2021-06-24 10:24:00|13149.07|13029.07|13147.53|13027.53|13149.07|13029.07|13147.53|13027.53|9
1624530250000|2021-06-24 10:24:10|13147.6|13027.6|13141.74|13021.74|13147.6|13027.6|13141.74|13021.74|10
1624530260000|2021-06-24 10:24:20|13141.73|13021.73|13141.39|13021.39|13141.88|13021.88|13141.39|13021.39|9
1624530270000|2021-06-24 10:24:30|13141.01|13021.01|13139.61|13019.61|13141.01|13021.01|13139.6|13019.6|6
1624530280000|2021-06-24 10:24:40|13139.63|13019.63|13139.7|13019.7|13139.82|13019.82|13139.28|13019.28|8
1624530290000|2021-06-24 10:24:50|13139.6|13019.6|13137.19|13017.19|13139.6|13019.6|13137.16|13017.16|10
1624530300000|2021-06-24 10:25:00|13136.87|13016.87|13138.62|13018.62|13138.62|13018.62|13136.66|13016.66|8
1624530310000|2021-06-24 10:25:10|13138.77|13018.77|13139.57|13019.57|13139.65|13019.65|13138.77|13018.77|9
1624530320000|2021-06-24 10:25:20|13139.58|13019.58|13140.25|13020.25|13140.47|13020.47|13139.58|13019.58|9
1624530330000|2021-06-24 10:25:30|13140.21|13020.21|13142.92|13022.92|13142.92|13022.92|13140.21|13020.21|10
1624530340000|2021-06-24 10:25:40|13142.95|13022.95|13142.63|13022.63|13143.32|13023.32|13142.63|13022.63|10
1624530350000|2021-06-24 10:25:50|13142.68|13022.68|13144.79|13024.79|13144.79|13024.79|13142.68|13022.68|10
1624530360000|2021-06-24 10:26:00|13144.8|13024.8|13145.69|13025.69|13145.69|13025.69|13144.2|13024.2|10
1624530370000|2021-06-24 10:26:10|13146.53|13026.53|13150.07|13030.07|13150.33|13030.33|13146.53|13026.53|10
1624530380000|2021-06-24 10:26:20|13149.84|13029.84|13152.37|13032.37|13152.4|13032.4|13149.84|13029.84|8
1624530390000|2021-06-24 10:26:30|13152.36|13032.36|13152.96|13032.96|13152.96|13032.96|13152.33|13032.33|7
1624530400000|2021-06-24 10:26:40|13153.4|13033.4|13156.26|13036.26|13156.26|13036.26|13153.4|13033.4|10
1624530410000|2021-06-24 10:26:50|13156.63|13036.63|13158.59|13038.59|13158.59|13038.59|13156.63|13036.63|10
1624530420000|2021-06-24 10:27:00|13159.02|13039.02|13158.72|13038.72|13159.3|13039.3|13158.58|13038.58|9
1624530430000|2021-06-24 10:27:10|13158.55|13038.55|13157.56|13037.56|13158.55|13038.55|13157.09|13037.09|8
1624530440000|2021-06-24 10:27:20|13157.43|13037.43|13156.83|13036.83|13157.43|13037.43|13156.83|13036.83|7
1624530450000|2021-06-24 10:27:30|13156.55|13036.55|13156.05|13036.05|13156.62|13036.62|13155.95|13035.95|7
1624530460000|2021-06-24 10:27:40|13155.36|13035.36|13155.76|13035.76|13155.98|13035.98|13154.76|13034.76|9
1624530470000|2021-06-24 10:27:50|13155.8|13035.8|13155.63|13035.63|13156|13036|13155.63|13035.63|7
1624530480000|2021-06-24 10:28:00|13155.58|13035.58|13159.61|13039.61|13159.61|13039.61|13155.58|13035.58|9
1624530490000|2021-06-24 10:28:10|13160|13040|13163.71|13043.71|13163.71|13043.71|13160|13040|10
1624530500000|2021-06-24 10:28:20|13163.86|13043.86|13164.44|13044.44|13164.44|13044.44|13163.43|13043.43|9
1624530510000|2021-06-24 10:28:30|13164.65|13044.65|13168.53|13048.53|13168.53|13048.53|13164.65|13044.65|9
1624530520000|2021-06-24 10:28:40|13168.82|13048.82|13169.68|13049.68|13169.68|13049.68|13168.82|13048.82|9
1624530530000|2021-06-24 10:28:50|13169.74|13049.74|13171|13051|13171|13051|13169.73|13049.73|9
1624530540000|2021-06-24 10:29:00|13171.04|13051.04|13170.73|13050.73|13171.05|13051.05|13170.73|13050.73|8
1624530550000|2021-06-24 10:29:10|13170.22|13050.22|13169.11|13049.11|13170.22|13050.22|13169.05|13049.05|10
1624530560000|2021-06-24 10:29:20|13169.15|13049.15|13168.81|13048.81|13169.55|13049.55|13168.81|13048.81|6
1624530570000|2021-06-24 10:29:30|13168.83|13048.83|13167.92|13047.92|13168.83|13048.83|13167.88|13047.88|10
1624530580000|2021-06-24 10:29:40|13167.89|13047.89|13163.76|13043.76|13168.09|13048.09|13163.76|13043.76|7
1624530590000|2021-06-24 10:29:50|13163.34|13043.34|13159.42|13039.42|13163.34|13043.34|13159.42|13039.42|10
1624530600000|2021-06-24 10:30:00|13158.41|13038.41|13154.54|13034.54|13158.41|13038.41|13154.54|13034.54|9
1624530610000|2021-06-24 10:30:10|13153.9|13033.9|13149.35|13029.35|13153.9|13033.9|13149.35|13029.35|9
1624530620000|2021-06-24 10:30:20|13149.32|13029.32|13149.23|13029.23|13150.29|13030.29|13149.23|13029.23|10
1624530630000|2021-06-24 10:30:30|13149.13|13029.13|13148.82|13028.82|13149.13|13029.13|13148.73|13028.73|8
1624530640000|2021-06-24 10:30:40|13148.89|13028.89|13150.18|13030.18|13150.18|13030.18|13148.67|13028.67|9
1624530650000|2021-06-24 10:30:50|13149.91|13029.91|13151.87|13031.87|13151.87|13031.87|13149.7|13029.7|10
1624530660000|2021-06-24 10:31:00|13152.26|13032.26|13153.05|13033.05|13153.07|13033.07|13152.24|13032.24|6
1624530670000|2021-06-24 10:31:10|13153.06|13033.06|13155.5|13035.5|13155.5|13035.5|13153.06|13033.06|9
1624530680000|2021-06-24 10:31:20|13155.59|13035.59|13155.83|13035.83|13155.86|13035.86|13155.55|13035.55|9
1624530690000|2021-06-24 10:31:30|13156.07|13036.07|13158.09|13038.09|13158.11|13038.11|13156.07|13036.07|8
1624530700000|2021-06-24 10:31:40|13158.55|13038.55|13157.95|13037.95|13158.55|13038.55|13157.95|13037.95|8
1624530710000|2021-06-24 10:31:50|13158.16|13038.16|13158.98|13038.98|13158.98|13038.98|13157.48|13037.48|6
1624530720000|2021-06-24 10:32:00|13159|13039|13157.67|13037.67|13159.39|13039.39|13157.67|13037.67|8
1624530730000|2021-06-24 10:32:10|13157.45|13037.45|13155.38|13035.38|13157.45|13037.45|13155.38|13035.38|10
1624530740000|2021-06-24 10:32:20|13154.37|13034.37|13152.48|13032.48|13154.37|13034.37|13152.48|13032.48|10
1624530750000|2021-06-24 10:32:30|13152.2|13032.2|13149.49|13029.49|13152.2|13032.2|13149.49|13029.49|10
1624530760000|2021-06-24 10:32:40|13148.69|13028.69|13145.45|13025.45|13148.69|13028.69|13145.45|13025.45|10
1624530770000|2021-06-24 10:32:50|13146.2|13026.2|13144.64|13024.64|13146.2|13026.2|13144.64|13024.64|10
1624530780000|2021-06-24 10:33:00|13144.69|13024.69|13143.13|13023.13|13144.69|13024.69|13142.93|13022.93|9
1624530790000|2021-06-24 10:33:10|13143.17|13023.17|13144.08|13024.08|13144.59|13024.59|13143.17|13023.17|10
1624530800000|2021-06-24 10:33:20|13144.01|13024.01|13140.77|13020.77|13144.01|13024.01|13140.77|13020.77|10
1624530810000|2021-06-24 10:33:30|13139.42|13019.42|13137.45|13017.45|13139.42|13019.42|13137.45|13017.45|9
1624530820000|2021-06-24 10:33:40|13136.1|13016.1|13134.26|13014.26|13136.1|13016.1|13134.26|13014.26|10
1624530830000|2021-06-24 10:33:50|13134.29|13014.29|13131.4|13011.4|13134.29|13014.29|13131.39|13011.39|10
1624530840000|2021-06-24 10:34:00|13131.31|13011.31|13130.56|13010.56|13131.54|13011.54|13130.56|13010.56|8
1624530850000|2021-06-24 10:34:10|13130.53|13010.53|13128.96|13008.96|13130.53|13010.53|13128.96|13008.96|9
1624530860000|2021-06-24 10:34:20|13128.85|13008.85|13128.28|13008.28|13129.39|13009.39|13128.28|13008.28|10
1624530870000|2021-06-24 10:34:30|13127.83|13007.83|13126.73|13006.73|13127.85|13007.85|13126.64|13006.64|10
1624530880000|2021-06-24 10:34:40|13126.91|13006.91|13126.89|13006.89|13127.71|13007.71|13126.89|13006.89|8
1624530890000|2021-06-24 10:34:50|13126.92|13006.92|13128.39|13008.39|13128.39|13008.39|13126.92|13006.92|8
1624530900000|2021-06-24 10:35:00|13127.9|13007.9|13127.61|13007.61|13127.95|13007.95|13127.57|13007.57|6
1624530910000|2021-06-24 10:35:10|13127.62|13007.62|13128.61|13008.61|13129.12|13009.12|13127.62|13007.62|10
1624530920000|2021-06-24 10:35:20|13128.52|13008.52|13127.07|13007.07|13128.52|13008.52|13127.07|13007.07|9
1624530930000|2021-06-24 10:35:30|13127.03|13007.03|13127.02|13007.02|13127.15|13007.15|13126.81|13006.81|9
1624530940000|2021-06-24 10:35:40|13126.87|13006.87|13121.59|13001.59|13126.87|13006.87|13121.59|13001.59|9
1624530950000|2021-06-24 10:35:50|13120.89|13000.89|13119.02|12999.02|13120.93|13000.93|13119.02|12999.02|10
1624530960000|2021-06-24 10:36:00|13118.7|12998.7|13118.2|12998.2|13118.7|12998.7|13117.96|12997.96|9
1624530970000|2021-06-24 10:36:10|13118.37|12998.37|13120.6|13000.6|13120.6|13000.6|13118.37|12998.37|8
1624530980000|2021-06-24 10:36:20|13120.56|13000.56|13120.98|13000.98|13120.98|13000.98|13120.56|13000.56|7
1624530990000|2021-06-24 10:36:30|13121.04|13001.04|13121.64|13001.64|13121.64|13001.64|13120.72|13000.72|9
1624531000000|2021-06-24 10:36:40|13121.58|13001.58|13124.82|13004.82|13124.82|13004.82|13121.58|13001.58|10
1624531010000|2021-06-24 10:36:50|13124.67|13004.67|13125.19|13005.19|13125.19|13005.19|13124.67|13004.67|6
1624531020000|2021-06-24 10:37:00|13125.35|13005.35|13124.41|13004.41|13125.4|13005.4|13124.41|13004.41|8
1624531030000|2021-06-24 10:37:10|13124.43|13004.43|13122.28|13002.28|13124.68|13004.68|13122.28|13002.28|7
1624531040000|2021-06-24 10:37:20|13121.74|13001.74|13120.81|13000.81|13121.74|13001.74|13120.76|13000.76|8
1624531050000|2021-06-24 10:37:30|13121.17|13001.17|13121.09|13001.09|13121.57|13001.57|13120.84|13000.84|10
1624531060000|2021-06-24 10:37:40|13121.36|13001.36|13120.97|13000.97|13121.46|13001.46|13120.96|13000.96|9
1624531070000|2021-06-24 10:37:50|13121.05|13001.05|13113.73|12993.73|13121.05|13001.05|13113.73|12993.73|10
1624531080000|2021-06-24 10:38:00|13113.18|12993.18|13110.86|12990.86|13113.18|12993.18|13110.83|12990.83|10
1624531090000|2021-06-24 10:38:10|13110.83|12990.83|13106.73|12986.73|13110.83|12990.83|13106.73|12986.73|10
1624531100000|2021-06-24 10:38:20|13106.3|12986.3|13101.04|12981.04|13106.3|12986.3|13100.3|12980.3|10
1624531110000|2021-06-24 10:38:30|13100.2|12980.2|13098.44|12978.44|13100.2|12980.2|13098.34|12978.34|8
1624531120000|2021-06-24 10:38:40|13097.6|12977.6|13098.43|12978.43|13098.43|12978.43|13097.6|12977.6|9
1624531130000|2021-06-24 10:38:50|13099.12|12979.12|13100.56|12980.56|13100.56|12980.56|13099.12|12979.12|8
1624531140000|2021-06-24 10:39:00|13102.59|12982.59|13106.69|12986.69|13106.69|12986.69|13102.59|12982.59|9
1624531150000|2021-06-24 10:39:10|13107.68|12987.68|13107.72|12987.72|13107.72|12987.72|13106.42|12986.42|10
1624531160000|2021-06-24 10:39:20|13108.38|12988.38|13108.13|12988.13|13108.59|12988.59|13107.97|12987.97|9
1624531170000|2021-06-24 10:39:30|13108.06|12988.06|13105.49|12985.49|13108.09|12988.09|13105.49|12985.49|7
1624531180000|2021-06-24 10:39:40|13104.98|12984.98|13102.85|12982.85|13104.98|12984.98|13102.85|12982.85|10
1624531190000|2021-06-24 10:39:50|13102.54|12982.54|13096.17|12976.17|13102.54|12982.54|13096.17|12976.17|10
1624531200000|2021-06-24 10:40:00|13096.33|12976.33|13092.73|12972.73|13096.33|12976.33|13092.56|12972.56|10
1624531210000|2021-06-24 10:40:10|13092.31|12972.31|13091.97|12971.97|13092.31|12972.31|13090.92|12970.92|9
1624531220000|2021-06-24 10:40:20|13089.76|12969.76|13090.11|12970.11|13090.11|12970.11|13089.38|12969.38|9
1624531230000|2021-06-24 10:40:30|13089.94|12969.94|13089.89|12969.89|13090.34|12970.34|13089.89|12969.89|9
1624531240000|2021-06-24 10:40:40|13090.11|12970.11|13090.96|12970.96|13091.12|12971.12|13090.11|12970.11|10
1624531250000|2021-06-24 10:40:50|13091.08|12971.08|13093.28|12973.28|13093.28|12973.28|13091.08|12971.08|10
1624531260000|2021-06-24 10:41:00|13093.82|12973.82|13094.88|12974.88|13095.02|12975.02|13093.82|12973.82|9
1624531270000|2021-06-24 10:41:10|13097.8|12977.8|13103.62|12983.62|13103.66|12983.66|13097.8|12977.8|10
1624531280000|2021-06-24 10:41:20|13104.49|12984.49|13108.11|12988.11|13108.11|12988.11|13104.49|12984.49|9
1624531290000|2021-06-24 10:41:30|13108.15|12988.15|13106.41|12986.41|13108.15|12988.15|13106.41|12986.41|10
1624531300000|2021-06-24 10:41:40|13107.13|12987.13|13107.3|12987.3|13107.3|12987.3|13106.67|12986.67|10
1624531310000|2021-06-24 10:41:50|13107.06|12987.06|13107.92|12987.92|13108.12|12988.12|13107.06|12987.06|8
1624531320000|2021-06-24 10:42:00|13107.85|12987.85|13107.47|12987.47|13108.07|12988.07|13107.36|12987.36|9
1624531330000|2021-06-24 10:42:10|13107.44|12987.44|13108.66|12988.66|13108.66|12988.66|13107.44|12987.44|9
1624531340000|2021-06-24 10:42:20|13108.79|12988.79|13107.84|12987.84|13109.06|12989.06|13107.76|12987.76|9
1624531350000|2021-06-24 10:42:30|13107.67|12987.67|13106.69|12986.69|13107.81|12987.81|13106.69|12986.69|10
1624531360000|2021-06-24 10:42:40|13106.72|12986.72|13103.43|12983.43|13106.72|12986.72|13103.43|12983.43|10
1624531370000|2021-06-24 10:42:50|13103.41|12983.41|13102.14|12982.14|13103.41|12983.41|13102.14|12982.14|8
1624531380000|2021-06-24 10:43:00|13101.88|12981.88|13099.19|12979.19|13101.88|12981.88|13099.19|12979.19|9
1624531390000|2021-06-24 10:43:10|13099.09|12979.09|13097.26|12977.26|13099.09|12979.09|13097.26|12977.26|9
1624531400000|2021-06-24 10:43:20|13097.09|12977.09|13096.53|12976.53|13097.09|12977.09|13096.53|12976.53|7
1624531410000|2021-06-24 10:43:30|13096.51|12976.51|13093.23|12973.23|13096.51|12976.51|13093.23|12973.23|8
1624531420000|2021-06-24 10:43:40|13092.92|12972.92|13081.19|12961.19|13092.92|12972.92|13081.19|12961.19|10
1624531430000|2021-06-24 10:43:50|13079.55|12959.55|13072.41|12952.41|13079.55|12959.55|13072.41|12952.41|10
1624531440000|2021-06-24 10:44:00|13071.49|12951.49|13072.8|12952.8|13072.8|12952.8|13071.29|12951.29|10
1624531450000|2021-06-24 10:44:10|13073.02|12953.02|13075.44|12955.44|13075.48|12955.48|13073.02|12953.02|10
1624531460000|2021-06-24 10:44:20|13075.31|12955.31|13076.01|12956.01|13076.73|12956.73|13075.31|12955.31|9
1624531470000|2021-06-24 10:44:30|13075.41|12955.41|13074.76|12954.76|13075.41|12955.41|13074.74|12954.74|10
1624531480000|2021-06-24 10:44:40|13074.56|12954.56|13074.11|12954.11|13074.56|12954.56|13073.65|12953.65|9
1624531490000|2021-06-24 10:44:50|13074.57|12954.57|13072.59|12952.59|13074.57|12954.57|13072.36|12952.36|9
1624531500000|2021-06-24 10:45:00|13072.37|12952.37|13075.05|12955.05|13075.05|12955.05|13072.37|12952.37|9
1624531510000|2021-06-24 10:45:10|13075.34|12955.34|13076.88|12956.88|13076.91|12956.91|13075.34|12955.34|9
1624531520000|2021-06-24 10:45:20|13077.06|12957.06|13080.72|12960.72|13080.72|12960.72|13077.06|12957.06|9
1624531530000|2021-06-24 10:45:30|13081.21|12961.21|13083.34|12963.34|13083.34|12963.34|13081.21|12961.21|10
1624531540000|2021-06-24 10:45:40|13083.91|12963.91|13084.4|12964.4|13086.41|12966.41|13083.91|12963.91|8
1624531550000|2021-06-24 10:45:50|13084.36|12964.36|13084.82|12964.82|13085.36|12965.36|13084.36|12964.36|10
1624531560000|2021-06-24 10:46:00|13084.73|12964.73|13086.54|12966.54|13086.54|12966.54|13084.73|12964.73|10
1624531570000|2021-06-24 10:46:10|13087.63|12967.63|13087.08|12967.08|13087.63|12967.63|13087.06|12967.06|9
1624531580000|2021-06-24 10:46:20|13087.2|12967.2|13089.48|12969.48|13089.48|12969.48|13086.98|12966.98|10
1624531590000|2021-06-24 10:46:30|13089.71|12969.71|13093.14|12973.14|13093.16|12973.16|13089.71|12969.71|10
1624531600000|2021-06-24 10:46:40|13092.93|12972.93|13096.04|12976.04|13096.04|12976.04|13092.93|12972.93|10
1624531610000|2021-06-24 10:46:50|13096.15|12976.15|13099.61|12979.61|13099.61|12979.61|13096.15|12976.15|9
1624531620000|2021-06-24 10:47:00|13099.56|12979.56|13099.35|12979.35|13099.59|12979.59|13099.3|12979.3|7
1624531630000|2021-06-24 10:47:10|13099.62|12979.62|13098.91|12978.91|13099.93|12979.93|13098.91|12978.91|10
1624531640000|2021-06-24 10:47:20|13099.41|12979.41|13099.38|12979.38|13099.8|12979.8|13099.33|12979.33|10
1624531650000|2021-06-24 10:47:30|13099.15|12979.15|13097.92|12977.92|13099.15|12979.15|13097.92|12977.92|8
1624531660000|2021-06-24 10:47:40|13098.19|12978.19|13099.03|12979.03|13099.03|12979.03|13097.89|12977.89|9
1624531670000|2021-06-24 10:47:50|13099.2|12979.2|13101.15|12981.15|13101.15|12981.15|13099.2|12979.2|10
1624531680000|2021-06-24 10:48:00|13100.75|12980.75|13101.46|12981.46|13101.51|12981.51|13100.75|12980.75|8
1624531690000|2021-06-24 10:48:10|13102.01|12982.01|13102|12982|13102.01|12982.01|13101.52|12981.52|9
1624531700000|2021-06-24 10:48:20|13101.94|12981.94|13102.28|12982.28|13102.44|12982.44|13101.94|12981.94|10
1624531710000|2021-06-24 10:48:30|13101.79|12981.79|13098.71|12978.71|13101.79|12981.79|13098.71|12978.71|9
1624531720000|2021-06-24 10:48:40|13098.58|12978.58|13099.43|12979.43|13099.43|12979.43|13098.31|12978.31|9
1624531730000|2021-06-24 10:48:50|13098.95|12978.95|13098.44|12978.44|13098.95|12978.95|13098.37|12978.37|9
1624531740000|2021-06-24 10:49:00|13098.72|12978.72|13098.75|12978.75|13098.76|12978.76|13098.2|12978.2|8
1624531750000|2021-06-24 10:49:10|13098.76|12978.76|13100.17|12980.17|13100.17|12980.17|13098.76|12978.76|10
1624531760000|2021-06-24 10:49:20|13100.22|12980.22|13104.78|12984.78|13104.78|12984.78|13100.2|12980.2|9
1624531770000|2021-06-24 10:49:30|13104.84|12984.84|13106.59|12986.59|13106.59|12986.59|13104.84|12984.84|10
1624531780000|2021-06-24 10:49:40|13106.82|12986.82|13107.69|12987.69|13107.69|12987.69|13106.78|12986.78|10
1624531790000|2021-06-24 10:49:50|13107.71|12987.71|13109.96|12989.96|13109.96|12989.96|13106.54|12986.54|8
1624531800000|2021-06-24 10:50:00|13109.94|12989.94|13110.83|12990.83|13110.83|12990.83|13109.31|12989.31|10
1624531810000|2021-06-24 10:50:10|13110.84|12990.84|13113.86|12993.86|13113.86|12993.86|13110.83|12990.83|9
1624531820000|2021-06-24 10:50:20|13113.83|12993.83|13115.38|12995.38|13115.38|12995.38|13113.83|12993.83|8
1624531830000|2021-06-24 10:50:30|13115.51|12995.51|13114.95|12994.95|13115.64|12995.64|13114.94|12994.94|10
1624531840000|2021-06-24 10:50:40|13114.94|12994.94|13115.6|12995.6|13115.6|12995.6|13114.94|12994.94|10
1624531850000|2021-06-24 10:50:50|13115.57|12995.57|13115.53|12995.53|13115.63|12995.63|13115.52|12995.52|8
1624531860000|2021-06-24 10:51:00|13115.94|12995.94|13116.17|12996.17|13116.23|12996.23|13115.81|12995.81|8
1624531870000|2021-06-24 10:51:10|13116.13|12996.13|13118.57|12998.57|13118.57|12998.57|13116.13|12996.13|9
1624531880000|2021-06-24 10:51:20|13118.67|12998.67|13118.13|12998.13|13118.67|12998.67|13117.98|12997.98|10
1624531890000|2021-06-24 10:51:30|13118.02|12998.02|13117.02|12997.02|13118.02|12998.02|13117.02|12997.02|7
1624531900000|2021-06-24 10:51:40|13116.84|12996.84|13116.34|12996.34|13116.84|12996.84|13116.29|12996.29|10
1624531910000|2021-06-24 10:51:50|13116.37|12996.37|13117.75|12997.75|13117.75|12997.75|13116.37|12996.37|9
1624531920000|2021-06-24 10:52:00|13117.78|12997.78|13120|13000|13120|13000|13117.78|12997.78|8
1624531930000|2021-06-24 10:52:10|13120.35|13000.35|13121.52|13001.52|13121.52|13001.52|13120.35|13000.35|10
1624531940000|2021-06-24 10:52:20|13121.55|13001.55|13123.71|13003.71|13123.71|13003.71|13121.55|13001.55|10
1624531950000|2021-06-24 10:52:30|13123.85|13003.85|13123.44|13003.44|13124.5|13004.5|13123.41|13003.41|8
1624531960000|2021-06-24 10:52:40|13123.45|13003.45|13124.76|13004.76|13124.97|13004.97|13123.45|13003.45|10
1624531970000|2021-06-24 10:52:50|13124.58|13004.58|13124.86|13004.86|13125.52|13005.52|13124.58|13004.58|9
1624531980000|2021-06-24 10:53:00|13124.87|13004.87|13121.89|13001.89|13125.04|13005.04|13121.89|13001.89|10
1624531990000|2021-06-24 10:53:10|13121.51|13001.51|13118.45|12998.45|13121.51|13001.51|13118.45|12998.45|9
1624532000000|2021-06-24 10:53:20|13118.31|12998.31|13110.08|12990.08|13118.31|12998.31|13110.08|12990.08|10
1624532010000|2021-06-24 10:53:30|13108.75|12988.75|13103.11|12983.11|13108.75|12988.75|13103.11|12983.11|10
1624532020000|2021-06-24 10:53:40|13102.6|12982.6|13091.63|12971.63|13102.6|12982.6|13091.63|12971.63|10
1624532030000|2021-06-24 10:53:50|13091.16|12971.16|13088.19|12968.19|13091.16|12971.16|13088.19|12968.19|10
1624532040000|2021-06-24 10:54:00|13087.47|12967.47|13084.68|12964.68|13087.47|12967.47|13084.68|12964.68|10
1624532050000|2021-06-24 10:54:10|13084.3|12964.3|13073.95|12953.95|13084.3|12964.3|13073.95|12953.95|10
1624532060000|2021-06-24 10:54:20|13073.12|12953.12|13068.95|12948.95|13073.12|12953.12|13068.95|12948.95|10
1624532070000|2021-06-24 10:54:30|13067.66|12947.66|13068.35|12948.35|13068.63|12948.63|13067.54|12947.54|10
1624532080000|2021-06-24 10:54:40|13067.87|12947.87|13068.99|12948.99|13069.13|12949.13|13067.56|12947.56|10
1624532090000|2021-06-24 10:54:50|13068.84|12948.84|13069.48|12949.48|13069.88|12949.88|13068.84|12948.84|10
1624532100000|2021-06-24 10:55:00|13069.53|12949.53|13070.45|12950.45|13070.45|12950.45|13068.77|12948.77|9
1624532110000|2021-06-24 10:55:10|13070.34|12950.34|13074.02|12954.02|13074.02|12954.02|13070.34|12950.34|10
1624532120000|2021-06-24 10:55:20|13074.72|12954.72|13077.3|12957.3|13077.3|12957.3|13074.59|12954.59|10
1624532130000|2021-06-24 10:55:30|13077.4|12957.4|13080.95|12960.95|13080.95|12960.95|13077.4|12957.4|9
1624532140000|2021-06-24 10:55:40|13081.54|12961.54|13083.5|12963.5|13083.5|12963.5|13081.54|12961.54|9
1624532150000|2021-06-24 10:55:50|13083.44|12963.44|13084.18|12964.18|13084.35|12964.35|13083.4|12963.4|9
1624532160000|2021-06-24 10:56:00|13084.12|12964.12|13082.35|12962.35|13084.38|12964.38|13082.35|12962.35|10
1624532170000|2021-06-24 10:56:10|13082.15|12962.15|13081.2|12961.2|13082.21|12962.21|13081.2|12961.2|10
1624532180000|2021-06-24 10:56:20|13081.14|12961.14|13077.96|12957.96|13081.28|12961.28|13077.96|12957.96|8
1624532190000|2021-06-24 10:56:30|13077.92|12957.92|13078.2|12958.2|13078.34|12958.34|13077.86|12957.86|8
1624532200000|2021-06-24 10:56:40|13078.31|12958.31|13077.41|12957.41|13078.31|12958.31|13077.41|12957.41|9
1624532210000|2021-06-24 10:56:50|13077.04|12957.04|13077.08|12957.08|13077.3|12957.3|13076.33|12956.33|10
1624532220000|2021-06-24 10:57:00|13077.34|12957.34|13078.53|12958.53|13078.56|12958.56|13077.3|12957.3|8
1624532230000|2021-06-24 10:57:10|13078.98|12958.98|13082.85|12962.85|13082.85|12962.85|13078.98|12958.98|10
1624532240000|2021-06-24 10:57:20|13082.96|12962.96|13084.39|12964.39|13084.39|12964.39|13082.96|12962.96|10
1624532250000|2021-06-24 10:57:30|13085.02|12965.02|13086.14|12966.14|13086.14|12966.14|13084.75|12964.75|10
1624532260000|2021-06-24 10:57:40|13086.52|12966.52|13086.27|12966.27|13086.61|12966.61|13085.67|12965.67|9
1624532270000|2021-06-24 10:57:50|13085.1|12965.1|13084.58|12964.58|13085.55|12965.55|13084.58|12964.58|9
1624532280000|2021-06-24 10:58:00|13084.6|12964.6|13084.49|12964.49|13084.89|12964.89|13084.26|12964.26|9
1624532290000|2021-06-24 10:58:10|13084.48|12964.48|13086.16|12966.16|13086.16|12966.16|13084.38|12964.38|9
1624532300000|2021-06-24 10:58:20|13086.19|12966.19|13089.49|12969.49|13089.51|12969.51|13086.19|12966.19|10
1624532310000|2021-06-24 10:58:30|13089.29|12969.29|13091.76|12971.76|13091.76|12971.76|13089.29|12969.29|9
1624532320000|2021-06-24 10:58:40|13091.83|12971.83|13091|12971|13092.13|12972.13|13091|12971|9
1624532330000|2021-06-24 10:58:50|13090.16|12970.16|13087.98|12967.98|13090.16|12970.16|13087.93|12967.93|9
1624532340000|2021-06-24 10:59:00|13088.04|12968.04|13087.71|12967.71|13088.34|12968.34|13087.61|12967.61|9
1624532350000|2021-06-24 10:59:10|13087.18|12967.18|13085.5|12965.5|13087.18|12967.18|13085.5|12965.5|10
1624532360000|2021-06-24 10:59:20|13085.49|12965.49|13084.08|12964.08|13085.49|12965.49|13084.07|12964.07|9
1624532370000|2021-06-24 10:59:30|13084.09|12964.09|13080.9|12960.9|13084.09|12964.09|13080.9|12960.9|9
1624532380000|2021-06-24 10:59:40|13080.87|12960.87|13079.66|12959.66|13080.87|12960.87|13079.66|12959.66|9
1624532390000|2021-06-24 10:59:50|13079.67|12959.67|13078.36|12958.36|13079.69|12959.69|13078.36|12958.36|10
1624532400000|2021-06-24 11:00:00|13078.35|12958.35|13076.76|12956.76|13078.46|12958.46|13076.76|12956.76|10
1624532410000|2021-06-24 11:00:10|13076.73|12956.73|13081.06|12961.06|13081.06|12961.06|13076.73|12956.73|10
1624532420000|2021-06-24 11:00:20|13082.26|12962.26|13084.51|12964.51|13085.4|12965.4|13082.26|12962.26|10
1624532430000|2021-06-24 11:00:30|13085.13|12965.13|13088.39|12968.39|13088.39|12968.39|13085.13|12965.13|10
1624532440000|2021-06-24 11:00:40|13088.2|12968.2|13089.44|12969.44|13089.44|12969.44|13088.2|12968.2|8
1624532450000|2021-06-24 11:00:50|13089.51|12969.51|13088.69|12968.69|13089.51|12969.51|13088.67|12968.67|10
1624532460000|2021-06-24 11:01:00|13088.9|12968.9|13089.91|12969.91|13090.27|12970.27|13088.9|12968.9|10
1624532470000|2021-06-24 11:01:10|13089.95|12969.95|13092.76|12972.76|13092.76|12972.76|13089.95|12969.95|10
1624532480000|2021-06-24 11:01:20|13093.01|12973.01|13095.26|12975.26|13095.26|12975.26|13092.95|12972.95|8
1624532490000|2021-06-24 11:01:30|13095.41|12975.41|13095.38|12975.38|13095.58|12975.58|13095.38|12975.38|8
1624532500000|2021-06-24 11:01:40|13095.68|12975.68|13096.26|12976.26|13096.26|12976.26|13095.68|12975.68|8
1624532510000|2021-06-24 11:01:50|13097.58|12977.58|13098.96|12978.96|13098.96|12978.96|13097.58|12977.58|10
1624532520000|2021-06-24 11:02:00|13099.11|12979.11|13101.95|12981.95|13101.99|12981.99|13099.11|12979.11|10
1624532530000|2021-06-24 11:02:10|13102.14|12982.14|13107.75|12987.75|13107.75|12987.75|13102.14|12982.14|8
1624532540000|2021-06-24 11:02:20|13109.26|12989.26|13114.05|12994.05|13114.05|12994.05|13109.26|12989.26|10
1624532550000|2021-06-24 11:02:30|13114.35|12994.35|13114.64|12994.64|13115.14|12995.14|13114.35|12994.35|9
1624532560000|2021-06-24 11:02:40|13114|12994|13114.97|12994.97|13114.97|12994.97|13113.73|12993.73|10
1624532570000|2021-06-24 11:02:50|13115.08|12995.08|13120.44|13000.44|13120.44|13000.44|13115.08|12995.08|10
1624532580000|2021-06-24 11:03:00|13120.64|13000.64|13125.01|13005.01|13125.01|13005.01|13120.64|13000.64|9
1624532590000|2021-06-24 11:03:10|13126.72|13006.72|13127|13007|13127.1|13007.1|13126.16|13006.16|10
1624532600000|2021-06-24 11:03:20|13126.86|13006.86|13126.37|13006.37|13127.36|13007.36|13126.37|13006.37|8
1624532610000|2021-06-24 11:03:30|13126.43|13006.43|13127.43|13007.43|13127.43|13007.43|13126.43|13006.43|10
1624532620000|2021-06-24 11:03:40|13128.02|13008.02|13127.84|13007.84|13128.02|13008.02|13127.6|13007.6|10
1624532630000|2021-06-24 11:03:50|13127.86|13007.86|13126.88|13006.88|13128.38|13008.38|13126.88|13006.88|10
1624532640000|2021-06-24 11:04:00|13126.78|13006.78|13128.36|13008.36|13128.82|13008.82|13126.78|13006.78|10
1624532650000|2021-06-24 11:04:10|13128.07|13008.07|13128.34|13008.34|13128.47|13008.47|13128.07|13008.07|8
1624532660000|2021-06-24 11:04:20|13128.57|13008.57|13128.37|13008.37|13128.75|13008.75|13128.37|13008.37|8
1624532670000|2021-06-24 11:04:30|13128.31|13008.31|13126.9|13006.9|13128.38|13008.38|13126.9|13006.9|9
1624532680000|2021-06-24 11:04:40|13126.63|13006.63|13126.24|13006.24|13126.63|13006.63|13125.8|13005.8|10
1624532690000|2021-06-24 11:04:50|13126|13006|13125.77|13005.77|13126.37|13006.37|13125.75|13005.75|9
1624532700000|2021-06-24 11:05:00|13125.68|13005.68|13123.95|13003.95|13125.93|13005.93|13123.95|13003.95|9
1624532710000|2021-06-24 11:05:10|13123.88|13003.88|13122.53|13002.53|13123.88|13003.88|13122.53|13002.53|10
1624532720000|2021-06-24 11:05:20|13123.15|13003.15|13123.33|13003.33|13123.49|13003.49|13123.15|13003.15|8
1624532730000|2021-06-24 11:05:30|13123.95|13003.95|13123.01|13003.01|13124|13004|13123.01|13003.01|8
1624532740000|2021-06-24 11:05:40|13123.04|13003.04|13122.72|13002.72|13123.04|13003.04|13122.72|13002.72|6
1624532750000|2021-06-24 11:05:50|13122.54|13002.54|13124.26|13004.26|13124.26|13004.26|13122.54|13002.54|7
1624532760000|2021-06-24 11:06:00|13124.3|13004.3|13129.16|13009.16|13129.16|13009.16|13124.3|13004.3|10
1624532770000|2021-06-24 11:06:10|13129.74|13009.74|13133.41|13013.41|13133.41|13013.41|13129.74|13009.74|10
1624532780000|2021-06-24 11:06:20|13134.03|13014.03|13136.61|13016.61|13137.19|13017.19|13134.03|13014.03|10
1624532790000|2021-06-24 11:06:30|13136.84|13016.84|13137.11|13017.11|13137.56|13017.56|13136.76|13016.76|8
1624532800000|2021-06-24 11:06:40|13137.13|13017.13|13137.7|13017.7|13137.98|13017.98|13136.89|13016.89|10
1624532810000|2021-06-24 11:06:50|13138.57|13018.57|13139.91|13019.91|13140.35|13020.35|13138.57|13018.57|8
1624532820000|2021-06-24 11:07:00|13139.86|13019.86|13140.33|13020.33|13140.47|13020.47|13139.86|13019.86|9
1624532830000|2021-06-24 11:07:10|13140.37|13020.37|13141.6|13021.6|13141.63|13021.63|13140.28|13020.28|9
1624532840000|2021-06-24 11:07:20|13142.13|13022.13|13148.92|13028.92|13148.92|13028.92|13142.13|13022.13|10
1624532850000|2021-06-24 11:07:30|13148.72|13028.72|13157.54|13037.54|13157.54|13037.54|13148.37|13028.37|10
1624532860000|2021-06-24 11:07:40|13157.45|13037.45|13162.47|13042.47|13162.47|13042.47|13157.45|13037.45|10
1624532870000|2021-06-24 11:07:50|13162.05|13042.05|13160.55|13040.55|13162.75|13042.75|13160.28|13040.28|10
1624532880000|2021-06-24 11:08:00|13160.37|13040.37|13159.28|13039.28|13160.37|13040.37|13159.18|13039.18|10
1624532890000|2021-06-24 11:08:10|13158.68|13038.68|13158.67|13038.67|13158.68|13038.68|13158.04|13038.04|9
1624532900000|2021-06-24 11:08:20|13158.73|13038.73|13158.15|13038.15|13158.73|13038.73|13158.09|13038.09|10
1624532910000|2021-06-24 11:08:30|13158.21|13038.21|13161.94|13041.94|13161.94|13041.94|13158.08|13038.08|9
1624532920000|2021-06-24 11:08:40|13161.74|13041.74|13168.57|13048.57|13168.57|13048.57|13161.74|13041.74|10
1624532930000|2021-06-24 11:08:50|13169.31|13049.31|13172.54|13052.54|13172.54|13052.54|13169.31|13049.31|10
1624532940000|2021-06-24 11:09:00|13172.48|13052.48|13174.1|13054.1|13174.2|13054.2|13172.42|13052.42|9
1624532950000|2021-06-24 11:09:10|13174.9|13054.9|13174.16|13054.16|13175.02|13055.02|13174.16|13054.16|10
1624532960000|2021-06-24 11:09:20|13174.38|13054.38|13172.26|13052.26|13174.38|13054.38|13172.26|13052.26|9
1624532970000|2021-06-24 11:09:30|13171.96|13051.96|13170.65|13050.65|13171.96|13051.96|13170.65|13050.65|9
1624532980000|2021-06-24 11:09:40|13170.26|13050.26|13169.85|13049.85|13170.57|13050.57|13169.82|13049.82|9
1624532990000|2021-06-24 11:09:50|13170.43|13050.43|13175.1|13055.1|13175.1|13055.1|13170.12|13050.12|10
1624533000000|2021-06-24 11:10:00|13175.3|13055.3|13175.13|13055.13|13175.44|13055.44|13174.93|13054.93|9
1624533010000|2021-06-24 11:10:10|13175.31|13055.31|13174.31|13054.31|13175.31|13055.31|13174.31|13054.31|9
1624533020000|2021-06-24 11:10:20|13174.25|13054.25|13174.43|13054.43|13174.43|13054.43|13171.91|13051.91|10
1624533030000|2021-06-24 11:10:30|13174.75|13054.75|13177.6|13057.6|13177.6|13057.6|13174.75|13054.75|10
1624533040000|2021-06-24 11:10:40|13177.92|13057.92|13178.18|13058.18|13179.11|13059.11|13177.92|13057.92|10
1624533050000|2021-06-24 11:10:50|13178.14|13058.14|13179.15|13059.15|13179.15|13059.15|13178.09|13058.09|7
1624533060000|2021-06-24 11:11:00|13179.17|13059.17|13178.98|13058.98|13179.21|13059.21|13178.88|13058.88|10
1624533070000|2021-06-24 11:11:10|13178.7|13058.7|13180.35|13060.35|13180.47|13060.47|13178.7|13058.7|10
1624533080000|2021-06-24 11:11:20|13180.18|13060.18|13180.37|13060.37|13180.86|13060.86|13180.14|13060.14|10
1624533090000|2021-06-24 11:11:30|13180.77|13060.77|13184.82|13064.82|13185.13|13065.13|13180.77|13060.77|10
1624533100000|2021-06-24 11:11:40|13185.03|13065.03|13186.33|13066.33|13186.34|13066.34|13185.02|13065.02|9
1624533110000|2021-06-24 11:11:50|13186.35|13066.35|13186.47|13066.47|13187.11|13067.11|13186.35|13066.35|9
1624533120000|2021-06-24 11:12:00|13185.79|13065.79|13185.18|13065.18|13186.17|13066.17|13185.18|13065.18|10
1624533130000|2021-06-24 11:12:10|13184.54|13064.54|13183.33|13063.33|13184.54|13064.54|13183.33|13063.33|9
1624533140000|2021-06-24 11:12:20|13183.16|13063.16|13182.39|13062.39|13183.16|13063.16|13181.27|13061.27|10
1624533150000|2021-06-24 11:12:30|13182.27|13062.27|13183.48|13063.48|13183.48|13063.48|13182.27|13062.27|7
1624533160000|2021-06-24 11:12:40|13183.51|13063.51|13184.78|13064.78|13184.83|13064.83|13183.51|13063.51|8
1624533170000|2021-06-24 11:12:50|13184.49|13064.49|13186.2|13066.2|13186.2|13066.2|13184.49|13064.49|9
1624533180000|2021-06-24 11:13:00|13187.03|13067.03|13187.2|13067.2|13187.24|13067.24|13186.29|13066.29|10
1624533190000|2021-06-24 11:13:10|13187|13067|13184.31|13064.31|13187|13067|13184.31|13064.31|9
1624533200000|2021-06-24 11:13:20|13183.26|13063.26|13180.35|13060.35|13183.26|13063.26|13180.35|13060.35|10
1624533210000|2021-06-24 11:13:30|13180.27|13060.27|13178.8|13058.8|13180.27|13060.27|13178.19|13058.19|10
1624533220000|2021-06-24 11:13:40|13178.71|13058.71|13180.23|13060.23|13180.23|13060.23|13178.59|13058.59|10
1624533230000|2021-06-24 11:13:50|13180.29|13060.29|13181.35|13061.35|13181.35|13061.35|13180.29|13060.29|7
1624533240000|2021-06-24 11:14:00|13183.99|13063.99|13194.48|13074.48|13194.63|13074.63|13183.99|13063.99|10
1624533250000|2021-06-24 11:14:10|13195.16|13075.16|13194.3|13074.3|13195.27|13075.27|13193.93|13073.93|10
1624533260000|2021-06-24 11:14:20|13194.73|13074.73|13192.58|13072.58|13194.73|13074.73|13192.58|13072.58|8
1624533270000|2021-06-24 11:14:30|13192.71|13072.71|13189.75|13069.75|13192.71|13072.71|13189.75|13069.75|10
1624533280000|2021-06-24 11:14:40|13189.74|13069.74|13188.96|13068.96|13189.74|13069.74|13188.86|13068.86|7
1624533290000|2021-06-24 11:14:50|13188.61|13068.61|13188.2|13068.2|13188.61|13068.61|13187.54|13067.54|9
1624533300000|2021-06-24 11:15:00|13187.86|13067.86|13188.43|13068.43|13188.55|13068.55|13186.69|13066.69|10
1624533310000|2021-06-24 11:15:10|13188.4|13068.4|13194.14|13074.14|13194.14|13074.14|13188.02|13068.02|10
1624533320000|2021-06-24 11:15:20|13194.27|13074.27|13197.7|13077.7|13197.7|13077.7|13194.27|13074.27|10
1624533330000|2021-06-24 11:15:30|13198.18|13078.18|13200.37|13080.37|13200.37|13080.37|13198.18|13078.18|9
1624533340000|2021-06-24 11:15:40|13200.39|13080.39|13197.35|13077.35|13200.39|13080.39|13197.35|13077.35|10
1624533350000|2021-06-24 11:15:50|13197.75|13077.75|13198.3|13078.3|13199.38|13079.38|13197.75|13077.75|10
1624533360000|2021-06-24 11:16:00|13198.07|13078.07|13200.5|13080.5|13200.5|13080.5|13197.88|13077.88|10
1624533370000|2021-06-24 11:16:10|13200.17|13080.17|13202.93|13082.93|13202.97|13082.97|13200.17|13080.17|9
1624533380000|2021-06-24 11:16:20|13203.16|13083.16|13200.28|13080.28|13203.17|13083.17|13200.28|13080.28|10
1624533390000|2021-06-24 11:16:30|13199.84|13079.84|13198.33|13078.33|13199.84|13079.84|13198.33|13078.33|9
1624533400000|2021-06-24 11:16:40|13198.11|13078.11|13194.97|13074.97|13198.11|13078.11|13194.97|13074.97|9
1624533410000|2021-06-24 11:16:50|13194.72|13074.72|13191.09|13071.09|13194.72|13074.72|13191.09|13071.09|10
1624533420000|2021-06-24 11:17:00|13191.01|13071.01|13188.74|13068.74|13191.01|13071.01|13188.74|13068.74|10
1624533430000|2021-06-24 11:17:10|13188.08|13068.08|13184.52|13064.52|13188.08|13068.08|13184.48|13064.48|10
1624533440000|2021-06-24 11:17:20|13184.01|13064.01|13180.22|13060.22|13184.11|13064.11|13180.22|13060.22|10
1624533450000|2021-06-24 11:17:30|13180.19|13060.19|13177.14|13057.14|13180.19|13060.19|13177.14|13057.14|10
1624533460000|2021-06-24 11:17:40|13177.29|13057.29|13174.82|13054.82|13177.55|13057.55|13174.82|13054.82|10
1624533470000|2021-06-24 11:17:50|13174.07|13054.07|13173.53|13053.53|13174.07|13054.07|13173.51|13053.51|7
1624533480000|2021-06-24 11:18:00|13173.65|13053.65|13174.22|13054.22|13174.59|13054.59|13173.65|13053.65|7
1624533490000|2021-06-24 11:18:10|13174.66|13054.66|13173.93|13053.93|13174.66|13054.66|13173.84|13053.84|9
1624533500000|2021-06-24 11:18:20|13173.79|13053.79|13169.64|13049.64|13173.79|13053.79|13169.64|13049.64|9
1624533510000|2021-06-24 11:18:30|13169.63|13049.63|13167.23|13047.23|13169.63|13049.63|13167.23|13047.23|10
1624533520000|2021-06-24 11:18:40|13167.15|13047.15|13164.74|13044.74|13167.15|13047.15|13164.74|13044.74|10
1624533530000|2021-06-24 11:18:50|13164.51|13044.51|13161.84|13041.84|13164.51|13044.51|13161.84|13041.84|10
1624533540000|2021-06-24 11:19:00|13161.73|13041.73|13163.15|13043.15|13163.15|13043.15|13161.66|13041.66|10
1624533550000|2021-06-24 11:19:10|13163.16|13043.16|13162.86|13042.86|13163.4|13043.4|13162.73|13042.73|9
1624533560000|2021-06-24 11:19:20|13162.93|13042.93|13158.76|13038.76|13162.93|13042.93|13158.76|13038.76|10
1624533570000|2021-06-24 11:19:30|13158.78|13038.78|13157.46|13037.46|13158.78|13038.78|13157.46|13037.46|9
1624533580000|2021-06-24 11:19:40|13157.56|13037.56|13160.05|13040.05|13160.05|13040.05|13157.56|13037.56|10
1624533590000|2021-06-24 11:19:50|13160.06|13040.06|13160.37|13040.37|13160.37|13040.37|13160.03|13040.03|10
1624533600000|2021-06-24 11:20:00|13158.24|13038.24|13158.5|13038.5|13158.68|13038.68|13158.22|13038.22|9
1624533610000|2021-06-24 11:20:10|13158.52|13038.52|13162.63|13042.63|13162.63|13042.63|13158.52|13038.52|8
1624533620000|2021-06-24 11:20:20|13162.77|13042.77|13163.58|13043.58|13163.58|13043.58|13162.44|13042.44|9
1624533630000|2021-06-24 11:20:30|13163.93|13043.93|13163.9|13043.9|13164.82|13044.82|13163.79|13043.79|9
1624533640000|2021-06-24 11:20:40|13163.19|13043.19|13162.35|13042.35|13163.19|13043.19|13162.35|13042.35|10
1624533650000|2021-06-24 11:20:50|13162.32|13042.32|13162.92|13042.92|13162.92|13042.92|13162.1|13042.1|6
1624533660000|2021-06-24 11:21:00|13162.81|13042.81|13162.47|13042.47|13162.82|13042.82|13162.2|13042.2|10
1624533670000|2021-06-24 11:21:10|13163.01|13043.01|13163.78|13043.78|13163.78|13043.78|13162.47|13042.47|10
1624533680000|2021-06-24 11:21:20|13163.83|13043.83|13163.86|13043.86|13164.12|13044.12|13163.71|13043.71|7
1624533690000|2021-06-24 11:21:30|13164.16|13044.16|13163.08|13043.08|13164.36|13044.36|13163.08|13043.08|10
1624533700000|2021-06-24 11:21:40|13163.02|13043.02|13162.38|13042.38|13163.02|13043.02|13162.38|13042.38|8
1624533710000|2021-06-24 11:21:50|13163.23|13043.23|13167.82|13047.82|13167.82|13047.82|13162.99|13042.99|10
1624533720000|2021-06-24 11:22:00|13168.11|13048.11|13168.9|13048.9|13169.03|13049.03|13168.11|13048.11|10
1624533730000|2021-06-24 11:22:10|13168.89|13048.89|13169.99|13049.99|13169.99|13049.99|13168.89|13048.89|10
1624533740000|2021-06-24 11:22:20|13169.98|13049.98|13171.72|13051.72|13171.76|13051.76|13169.79|13049.79|9
1624533750000|2021-06-24 11:22:30|13172.13|13052.13|13176.44|13056.44|13176.44|13056.44|13172.13|13052.13|10
1624533760000|2021-06-24 11:22:40|13178.13|13058.13|13180.81|13060.81|13180.81|13060.81|13178.13|13058.13|9
1624533770000|2021-06-24 11:22:50|13181.38|13061.38|13180.28|13060.28|13181.38|13061.38|13180.28|13060.28|9
1624533780000|2021-06-24 11:23:00|13180.29|13060.29|13181.96|13061.96|13181.96|13061.96|13180.28|13060.28|10
1624533790000|2021-06-24 11:23:10|13181.91|13061.91|13182.49|13062.49|13182.49|13062.49|13181.91|13061.91|8
1624533800000|2021-06-24 11:23:20|13182.8|13062.8|13187.65|13067.65|13187.65|13067.65|13182.8|13062.8|10
1624533810000|2021-06-24 11:23:30|13187.89|13067.89|13193.4|13073.4|13193.4|13073.4|13187.89|13067.89|10
1624533820000|2021-06-24 11:23:40|13193.45|13073.45|13193.55|13073.55|13194.32|13074.32|13192.86|13072.86|10
1624533830000|2021-06-24 11:23:50|13193.92|13073.92|13201.86|13081.86|13201.86|13081.86|13193.64|13073.64|10
1624533840000|2021-06-24 11:24:00|13202.01|13082.01|13210.27|13090.27|13210.27|13090.27|13202.01|13082.01|10
1624533850000|2021-06-24 11:24:10|13210.25|13090.25|13210.28|13090.28|13210.94|13090.94|13210.24|13090.24|10
1624533860000|2021-06-24 11:24:20|13210.12|13090.12|13211.83|13091.83|13211.83|13091.83|13209.64|13089.64|9
1624533870000|2021-06-24 11:24:30|13211.6|13091.6|13214.88|13094.88|13214.88|13094.88|13211.6|13091.6|10
1624533880000|2021-06-24 11:24:40|13216.16|13096.16|13218.95|13098.95|13218.95|13098.95|13216.16|13096.16|9
1624533890000|2021-06-24 11:24:50|13220.01|13100.01|13222.72|13102.72|13222.72|13102.72|13219.55|13099.55|10
1624533900000|2021-06-24 11:25:00|13222.56|13102.56|13220.93|13100.93|13223.2|13103.2|13220.93|13100.93|9
1624533910000|2021-06-24 11:25:10|13220.24|13100.24|13217.51|13097.51|13220.24|13100.24|13217.51|13097.51|10
1624533920000|2021-06-24 11:25:20|13217.3|13097.3|13216.4|13096.4|13217.3|13097.3|13216.07|13096.07|10
1624533930000|2021-06-24 11:25:30|13216.49|13096.49|13214.48|13094.48|13216.67|13096.67|13214.48|13094.48|9
1624533940000|2021-06-24 11:25:40|13214.41|13094.41|13214.1|13094.1|13215.16|13095.16|13214.03|13094.03|9
1624533950000|2021-06-24 11:25:50|13214.07|13094.07|13214|13094|13214.13|13094.13|13213.84|13093.84|10
1624533960000|2021-06-24 11:26:00|13214.3|13094.3|13218.47|13098.47|13218.47|13098.47|13213.92|13093.92|10
1624533970000|2021-06-24 11:26:10|13220.31|13100.31|13226.32|13106.32|13226.32|13106.32|13220.31|13100.31|10
1624533980000|2021-06-24 11:26:20|13225.85|13105.85|13229.82|13109.82|13229.82|13109.82|13225.85|13105.85|9
1624533990000|2021-06-24 11:26:30|13229.53|13109.53|13238.28|13118.28|13238.28|13118.28|13229.51|13109.51|10
1624534000000|2021-06-24 11:26:40|13239.1|13119.1|13240.54|13120.54|13241.32|13121.32|13238.77|13118.77|10
1624534010000|2021-06-24 11:26:50|13240.1|13120.1|13241.9|13121.9|13241.9|13121.9|13238.78|13118.78|10
1624534020000|2021-06-24 11:27:00|13241.94|13121.94|13240.6|13120.6|13242.71|13122.71|13240.6|13120.6|10
1624534030000|2021-06-24 11:27:10|13240.36|13120.36|13238.81|13118.81|13241.83|13121.83|13238.81|13118.81|10
1624534040000|2021-06-24 11:27:20|13236.72|13116.72|13235.82|13115.82|13238.43|13118.43|13235.65|13115.65|10
1624534050000|2021-06-24 11:27:30|13236.11|13116.11|13236.6|13116.6|13237.04|13117.04|13235.64|13115.64|10
1624534060000|2021-06-24 11:27:40|13236.8|13116.8|13239.71|13119.71|13240.39|13120.39|13236.59|13116.59|10
1624534070000|2021-06-24 11:27:50|13239.38|13119.38|13241.28|13121.28|13241.5|13121.5|13238.65|13118.65|10
1624534080000|2021-06-24 11:28:00|13242.37|13122.37|13242.66|13122.66|13243.9|13123.9|13242.37|13122.37|10
1624534090000|2021-06-24 11:28:10|13242.2|13122.2|13240.86|13120.86|13242.25|13122.25|13240.84|13120.84|10
1624534100000|2021-06-24 11:28:20|13241.26|13121.26|13234.07|13114.07|13241.26|13121.26|13234.07|13114.07|10
1624534110000|2021-06-24 11:28:30|13232.44|13112.44|13230.67|13110.67|13232.44|13112.44|13229.94|13109.94|8
1624534120000|2021-06-24 11:28:40|13230.86|13110.86|13229.63|13109.63|13231.35|13111.35|13229.63|13109.63|8
1624534130000|2021-06-24 11:28:50|13229.71|13109.71|13229.05|13109.05|13230.07|13110.07|13228.93|13108.93|10
1624534140000|2021-06-24 11:29:00|13225.74|13105.74|13219.87|13099.87|13225.74|13105.74|13219.35|13099.35|10
1624534150000|2021-06-24 11:29:10|13219.41|13099.41|13218.02|13098.02|13219.55|13099.55|13218.02|13098.02|9
1624534160000|2021-06-24 11:29:20|13217.77|13097.77|13217.95|13097.95|13217.95|13097.95|13217.17|13097.17|8
1624534170000|2021-06-24 11:29:30|13218.12|13098.12|13217.7|13097.7|13218.36|13098.36|13217.13|13097.13|10
1624534180000|2021-06-24 11:29:40|13218.05|13098.05|13216.21|13096.21|13218.05|13098.05|13215.89|13095.89|10
1624534190000|2021-06-24 11:29:50|13216.13|13096.13|13215.7|13095.7|13216.13|13096.13|13215.39|13095.39|10
1624534200000|2021-06-24 11:30:00|13215.86|13095.86|13221.5|13101.5|13221.5|13101.5|13215.47|13095.47|10
1624534210000|2021-06-24 11:30:10|13221.89|13101.89|13230.43|13110.43|13230.84|13110.84|13221.89|13101.89|10
1624534220000|2021-06-24 11:30:20|13230.11|13110.11|13235.18|13115.18|13235.25|13115.25|13229.83|13109.83|10
1624534230000|2021-06-24 11:30:30|13235.69|13115.69|13237.99|13117.99|13237.99|13117.99|13235.43|13115.43|10
1624534240000|2021-06-24 11:30:40|13239.67|13119.67|13241.07|13121.07|13241.67|13121.67|13239.67|13119.67|10
1624534250000|2021-06-24 11:30:50|13241.04|13121.04|13237.3|13117.3|13241.04|13121.04|13237.3|13117.3|10
1624534260000|2021-06-24 11:31:00|13236.85|13116.85|13234.58|13114.58|13237.05|13117.05|13234.58|13114.58|10
1624534270000|2021-06-24 11:31:10|13234.17|13114.17|13230.49|13110.49|13234.17|13114.17|13230.49|13110.49|9
1624534280000|2021-06-24 11:31:20|13230.19|13110.19|13225.72|13105.72|13230.19|13110.19|13225.72|13105.72|10
1624534290000|2021-06-24 11:31:30|13224.6|13104.6|13223.2|13103.2|13224.6|13104.6|13222.19|13102.19|10
1624534300000|2021-06-24 11:31:40|13223.1|13103.1|13222.46|13102.46|13223.1|13103.1|13222.4|13102.4|9
1624534310000|2021-06-24 11:31:50|13222.18|13102.18|13216.84|13096.84|13222.18|13102.18|13216.78|13096.78|10
1624534320000|2021-06-24 11:32:00|13217.01|13097.01|13216.6|13096.6|13217.06|13097.06|13216.28|13096.28|10
1624534330000|2021-06-24 11:32:10|13216.46|13096.46|13216.75|13096.75|13216.75|13096.75|13216.46|13096.46|8
1624534340000|2021-06-24 11:32:20|13216.83|13096.83|13216.08|13096.08|13216.83|13096.83|13215.99|13095.99|8
1624534350000|2021-06-24 11:32:30|13216.76|13096.76|13216.25|13096.25|13217.15|13097.15|13216.25|13096.25|9
1624534360000|2021-06-24 11:32:40|13216.5|13096.5|13216.81|13096.81|13217|13097|13216.04|13096.04|10
1624534370000|2021-06-24 11:32:50|13216.44|13096.44|13213|13093|13216.44|13096.44|13213|13093|10
1624534380000|2021-06-24 11:33:00|13212.59|13092.59|13211.73|13091.73|13212.59|13092.59|13210.15|13090.15|10
1624534390000|2021-06-24 11:33:10|13211.86|13091.86|13213.14|13093.14|13214.16|13094.16|13211.86|13091.86|9
1624534400000|2021-06-24 11:33:20|13213.1|13093.1|13211.39|13091.39|13213.47|13093.47|13211.39|13091.39|9
1624534410000|2021-06-24 11:33:30|13211.43|13091.43|13209.3|13089.3|13211.43|13091.43|13209.3|13089.3|9
1624534420000|2021-06-24 11:33:40|13209.22|13089.22|13209.13|13089.13|13209.22|13089.22|13208.14|13088.14|10
1624534430000|2021-06-24 11:33:50|13209.07|13089.07|13210.92|13090.92|13210.92|13090.92|13208.75|13088.75|10
1624534440000|2021-06-24 11:34:00|13210.96|13090.96|13209.88|13089.88|13211.62|13091.62|13209.88|13089.88|8
1624534450000|2021-06-24 11:34:10|13210.34|13090.34|13209.4|13089.4|13210.59|13090.59|13209.4|13089.4|10
1624534460000|2021-06-24 11:34:20|13210.23|13090.23|13211.34|13091.34|13211.35|13091.35|13210.23|13090.23|10
1624534470000|2021-06-24 11:34:30|13211.28|13091.28|13215.82|13095.82|13215.82|13095.82|13211.28|13091.28|8
1624534480000|2021-06-24 11:34:40|13217.6|13097.6|13225.25|13105.25|13225.25|13105.25|13217.6|13097.6|10
1624534490000|2021-06-24 11:34:50|13225.46|13105.46|13229.19|13109.19|13229.19|13109.19|13225.27|13105.27|10
1624534500000|2021-06-24 11:35:00|13230.05|13110.05|13230.02|13110.02|13230.05|13110.05|13229.57|13109.57|10
1624534510000|2021-06-24 11:35:10|13229.74|13109.74|13229.25|13109.25|13229.74|13109.74|13228.85|13108.85|9
1624534520000|2021-06-24 11:35:20|13229.21|13109.21|13227.27|13107.27|13229.74|13109.74|13226.99|13106.99|9
1624534530000|2021-06-24 11:35:30|13227.36|13107.36|13228.94|13108.94|13229.03|13109.03|13226.53|13106.53|10
1624534540000|2021-06-24 11:35:40|13228.96|13108.96|13234.97|13114.97|13235.06|13115.06|13228.87|13108.87|9
1624534550000|2021-06-24 11:35:50|13235.13|13115.13|13234.04|13114.04|13236.41|13116.41|13234.04|13114.04|10
1624534560000|2021-06-24 11:36:00|13233.95|13113.95|13233.1|13113.1|13234.11|13114.11|13232.81|13112.81|10
1624534570000|2021-06-24 11:36:10|13232.82|13112.82|13230.79|13110.79|13232.82|13112.82|13230.79|13110.79|9
1624534580000|2021-06-24 11:36:20|13230.58|13110.58|13228.9|13108.9|13230.96|13110.96|13228.9|13108.9|10
1624534590000|2021-06-24 11:36:30|13228.81|13108.81|13226|13106|13228.81|13108.81|13226|13106|8
1624534600000|2021-06-24 11:36:40|13225.89|13105.89|13226.06|13106.06|13226.06|13106.06|13225.68|13105.68|9
1624534610000|2021-06-24 11:36:50|13226.01|13106.01|13225.06|13105.06|13226.46|13106.46|13225.06|13105.06|10
1624534620000|2021-06-24 11:37:00|13224.92|13104.92|13224.8|13104.8|13225.01|13105.01|13224.23|13104.23|9
1624534630000|2021-06-24 11:37:10|13225.05|13105.05|13228.15|13108.15|13228.15|13108.15|13225.05|13105.05|10
1624534640000|2021-06-24 11:37:20|13228.28|13108.28|13228.75|13108.75|13228.75|13108.75|13228.28|13108.28|10
1624534650000|2021-06-24 11:37:30|13228.81|13108.81|13227.26|13107.26|13228.82|13108.82|13227.26|13107.26|9
1624534660000|2021-06-24 11:37:40|13226.87|13106.87|13228.54|13108.54|13228.84|13108.84|13226.87|13106.87|10
1624534670000|2021-06-24 11:37:50|13228.56|13108.56|13227.79|13107.79|13228.57|13108.57|13227.79|13107.79|8
1624534680000|2021-06-24 11:38:00|13227.76|13107.76|13229.14|13109.14|13229.14|13109.14|13227.68|13107.68|9
1624534690000|2021-06-24 11:38:10|13229.46|13109.46|13232.01|13112.01|13232.19|13112.19|13229.46|13109.46|10
1624534700000|2021-06-24 11:38:20|13231.93|13111.93|13230.71|13110.71|13232.54|13112.54|13230.71|13110.71|10
1624534710000|2021-06-24 11:38:30|13230.81|13110.81|13230.54|13110.54|13230.91|13110.91|13230.33|13110.33|8
1624534720000|2021-06-24 11:38:40|13230.55|13110.55|13231.36|13111.36|13231.36|13111.36|13230.28|13110.28|9
1624534730000|2021-06-24 11:38:50|13231.33|13111.33|13231.13|13111.13|13231.34|13111.34|13231.1|13111.1|9
1624534740000|2021-06-24 11:39:00|13231.09|13111.09|13232.61|13112.61|13232.61|13112.61|13230.92|13110.92|10
1624534750000|2021-06-24 11:39:10|13232.92|13112.92|13238.33|13118.33|13238.33|13118.33|13232.92|13112.92|10
1624534760000|2021-06-24 11:39:20|13237.88|13117.88|13238.91|13118.91|13239.4|13119.4|13237.88|13117.88|10
1624534770000|2021-06-24 11:39:30|13239.56|13119.56|13242.39|13122.39|13242.39|13122.39|13239.56|13119.56|10
1624534780000|2021-06-24 11:39:40|13242.59|13122.59|13244.67|13124.67|13244.99|13124.99|13242.59|13122.59|10
1624534790000|2021-06-24 11:39:50|13245.12|13125.12|13249.82|13129.82|13249.82|13129.82|13245.12|13125.12|9
1624534800000|2021-06-24 11:40:00|13250.07|13130.07|13252.58|13132.58|13252.93|13132.93|13250.07|13130.07|10
1624534810000|2021-06-24 11:40:10|13252.32|13132.32|13253.77|13133.77|13254.11|13134.11|13252.32|13132.32|10
1624534820000|2021-06-24 11:40:20|13253.6|13133.6|13251.95|13131.95|13254.25|13134.25|13251.9|13131.9|10
1624534830000|2021-06-24 11:40:30|13252.31|13132.31|13255.96|13135.96|13255.96|13135.96|13252.21|13132.21|10
1624534840000|2021-06-24 11:40:40|13256.16|13136.16|13261.84|13141.84|13261.84|13141.84|13256.16|13136.16|10
1624534850000|2021-06-24 11:40:50|13263.4|13143.4|13276.94|13156.94|13276.94|13156.94|13263.4|13143.4|10
1624534860000|2021-06-24 11:41:00|13278.74|13158.74|13301.98|13181.98|13301.98|13181.98|13278.74|13158.74|10
1624534870000|2021-06-24 11:41:10|13302.52|13182.52|13296.87|13176.87|13302.52|13182.52|13296.81|13176.81|10
1624534880000|2021-06-24 11:41:20|13296.4|13176.4|13293.77|13173.77|13296.53|13176.53|13293.77|13173.77|10
1624534890000|2021-06-24 11:41:30|13293.6|13173.6|13291.89|13171.89|13294|13174|13291.61|13171.61|10
1624534900000|2021-06-24 11:41:40|13293.39|13173.39|13296.17|13176.17|13296.26|13176.26|13293.39|13173.39|10
1624534910000|2021-06-24 11:41:50|13296.91|13176.91|13303.86|13183.86|13303.86|13183.86|13296.91|13176.91|10
1624534920000|2021-06-24 11:42:00|13303.87|13183.87|13309.92|13189.92|13310.59|13190.59|13303.87|13183.87|10
1624534930000|2021-06-24 11:42:10|13309.25|13189.25|13312.15|13192.15|13315.77|13195.77|13309.25|13189.25|10
1624534940000|2021-06-24 11:42:20|13311.87|13191.87|13313.11|13193.11|13313.17|13193.17|13311.35|13191.35|10
1624534950000|2021-06-24 11:42:30|13313.03|13193.03|13311.06|13191.06|13313.03|13193.03|13310.87|13190.87|10
1624534960000|2021-06-24 11:42:40|13310.93|13190.93|13310|13190|13311.45|13191.45|13309.47|13189.47|10
1624534970000|2021-06-24 11:42:50|13310.1|13190.1|13309.37|13189.37|13310.1|13190.1|13308.38|13188.38|9
1624534980000|2021-06-24 11:43:00|13309.36|13189.36|13310.02|13190.02|13310.67|13190.67|13308.78|13188.78|10
1624534990000|2021-06-24 11:43:10|13309.76|13189.76|13306.96|13186.96|13309.76|13189.76|13306.96|13186.96|10
1624535000000|2021-06-24 11:43:20|13307.89|13187.89|13310.5|13190.5|13310.52|13190.52|13307.89|13187.89|10
1624535010000|2021-06-24 11:43:30|13310.65|13190.65|13310.59|13190.59|13310.69|13190.69|13310.3|13190.3|9
1624535020000|2021-06-24 11:43:40|13310.53|13190.53|13311.86|13191.86|13312.22|13192.22|13310.53|13190.53|10
1624535030000|2021-06-24 11:43:50|13311.9|13191.9|13310.65|13190.65|13311.9|13191.9|13310.65|13190.65|9
1624535040000|2021-06-24 11:44:00|13310.34|13190.34|13307.19|13187.19|13310.34|13190.34|13307.19|13187.19|9
1624535050000|2021-06-24 11:44:10|13305.9|13185.9|13304.31|13184.31|13305.9|13185.9|13303.45|13183.45|10
1624535060000|2021-06-24 11:44:20|13303.89|13183.89|13306.45|13186.45|13306.45|13186.45|13303.89|13183.89|10
1624535070000|2021-06-24 11:44:30|13306.61|13186.61|13308.35|13188.35|13308.35|13188.35|13306.61|13186.61|9
1624535080000|2021-06-24 11:44:40|13308.53|13188.53|13312.51|13192.51|13312.63|13192.63|13308.21|13188.21|10
1624535090000|2021-06-24 11:44:50|13312.62|13192.62|13311.58|13191.58|13312.62|13192.62|13311.58|13191.58|10
1624535100000|2021-06-24 11:45:00|13311.93|13191.93|13312.5|13192.5|13313.06|13193.06|13311.32|13191.32|10
1624535110000|2021-06-24 11:45:10|13312.71|13192.71|13313.44|13193.44|13313.44|13193.44|13312.57|13192.57|10
1624535120000|2021-06-24 11:45:20|13313.33|13193.33|13310.74|13190.74|13313.33|13193.33|13310.74|13190.74|10
1624535130000|2021-06-24 11:45:30|13310.75|13190.75|13305.68|13185.68|13311.07|13191.07|13305.68|13185.68|10
1624535140000|2021-06-24 11:45:40|13304.47|13184.47|13302.65|13182.65|13304.47|13184.47|13302.45|13182.45|10
1624535150000|2021-06-24 11:45:50|13302.33|13182.33|13299.78|13179.78|13302.33|13182.33|13299.78|13179.78|10
1624535160000|2021-06-24 11:46:00|13299.51|13179.51|13298.17|13178.17|13299.51|13179.51|13298.17|13178.17|9
1624535170000|2021-06-24 11:46:10|13297.77|13177.77|13295.66|13175.66|13298.84|13178.84|13295.66|13175.66|10
1624535180000|2021-06-24 11:46:20|13295.39|13175.39|13292.08|13172.08|13295.39|13175.39|13292.08|13172.08|10
1624535190000|2021-06-24 11:46:30|13291.97|13171.97|13290.75|13170.75|13291.97|13171.97|13289.85|13169.85|8
1624535200000|2021-06-24 11:46:40|13290.78|13170.78|13289.97|13169.97|13291.02|13171.02|13288.7|13168.7|10
1624535210000|2021-06-24 11:46:50|13290.15|13170.15|13288.99|13168.99|13290.15|13170.15|13288.99|13168.99|9
1624535220000|2021-06-24 11:47:00|13288.47|13168.47|13287.5|13167.5|13288.47|13168.47|13287.5|13167.5|9
1624535230000|2021-06-24 11:47:10|13287.67|13167.67|13289.08|13169.08|13289.28|13169.28|13287.67|13167.67|9
1624535240000|2021-06-24 11:47:20|13289.06|13169.06|13290.08|13170.08|13290.08|13170.08|13288.24|13168.24|7
1624535250000|2021-06-24 11:47:30|13290.3|13170.3|13290.6|13170.6|13290.6|13170.6|13290.04|13170.04|9
1624535260000|2021-06-24 11:47:40|13292.47|13172.47|13297.67|13177.67|13297.67|13177.67|13292.47|13172.47|10
1624535270000|2021-06-24 11:47:50|13297.21|13177.21|13301.85|13181.85|13301.85|13181.85|13297.21|13177.21|10
1624535280000|2021-06-24 11:48:00|13302.09|13182.09|13305.72|13185.72|13305.72|13185.72|13302.09|13182.09|10
1624535290000|2021-06-24 11:48:10|13306.48|13186.48|13314.97|13194.97|13314.97|13194.97|13306.48|13186.48|10
1624535300000|2021-06-24 11:48:20|13317.25|13197.25|13317.82|13197.82|13317.85|13197.85|13315.47|13195.47|10
1624535310000|2021-06-24 11:48:30|13318.24|13198.24|13319.45|13199.45|13321.16|13201.16|13318.24|13198.24|9
1624535320000|2021-06-24 11:48:40|13320.18|13200.18|13316.11|13196.11|13320.18|13200.18|13316.11|13196.11|10
1624535330000|2021-06-24 11:48:50|13315.51|13195.51|13314.07|13194.07|13315.51|13195.51|13314.01|13194.01|9
1624535340000|2021-06-24 11:49:00|13313.99|13193.99|13312.66|13192.66|13313.99|13193.99|13311.16|13191.16|10
1624535350000|2021-06-24 11:49:10|13313.58|13193.58|13315.17|13195.17|13315.17|13195.17|13313.42|13193.42|10
1624535360000|2021-06-24 11:49:20|13315.44|13195.44|13319.95|13199.95|13319.95|13199.95|13315.44|13195.44|10
1624535370000|2021-06-24 11:49:30|13320.96|13200.96|13324.66|13204.66|13324.66|13204.66|13320.95|13200.95|10
1624535380000|2021-06-24 11:49:40|13324.84|13204.84|13323.96|13203.96|13324.92|13204.92|13323.96|13203.96|10
1624535390000|2021-06-24 11:49:50|13324.17|13204.17|13322.97|13202.97|13324.37|13204.37|13322.64|13202.64|10
1624535400000|2021-06-24 11:50:00|13322.52|13202.52|13327.06|13207.06|13327.06|13207.06|13322.52|13202.52|10
1624535410000|2021-06-24 11:50:10|13326.89|13206.89|13327.61|13207.61|13327.61|13207.61|13326|13206|10
1624535420000|2021-06-24 11:50:20|13326.84|13206.84|13327.53|13207.53|13327.53|13207.53|13326.5|13206.5|10
1624535430000|2021-06-24 11:50:30|13327.9|13207.9|13326.64|13206.64|13327.9|13207.9|13326.36|13206.36|10
1624535440000|2021-06-24 11:50:40|13326.78|13206.78|13324.54|13204.54|13327.02|13207.02|13324.54|13204.54|10
1624535450000|2021-06-24 11:50:50|13323.88|13203.88|13321.11|13201.11|13323.88|13203.88|13321.11|13201.11|10
1624535460000|2021-06-24 11:51:00|13320.4|13200.4|13317.07|13197.07|13320.4|13200.4|13317|13197|10
1624535470000|2021-06-24 11:51:10|13317.59|13197.59|13316.57|13196.57|13318.2|13198.2|13316.57|13196.57|9
1624535480000|2021-06-24 11:51:20|13318.5|13198.5|13318.73|13198.73|13318.9|13198.9|13318|13198|10
1624535490000|2021-06-24 11:51:30|13319.32|13199.32|13315.53|13195.53|13319.32|13199.32|13315.53|13195.53|10
1624535500000|2021-06-24 11:51:40|13315.02|13195.02|13310.96|13190.96|13315.02|13195.02|13310.96|13190.96|10
1624535510000|2021-06-24 11:51:50|13310.02|13190.02|13308.91|13188.91|13310.02|13190.02|13308.84|13188.84|9
1624535520000|2021-06-24 11:52:00|13308.98|13188.98|13309.47|13189.47|13310.46|13190.46|13308.88|13188.88|10
1624535530000|2021-06-24 11:52:10|13309.4|13189.4|13309.02|13189.02|13310.24|13190.24|13308.53|13188.53|10
1624535540000|2021-06-24 11:52:20|13308.96|13188.96|13308.43|13188.43|13309.03|13189.03|13308.43|13188.43|10
1624535550000|2021-06-24 11:52:30|13308.2|13188.2|13307.21|13187.21|13308.21|13188.21|13307.21|13187.21|10
1624535560000|2021-06-24 11:52:40|13307.1|13187.1|13307.46|13187.46|13308.14|13188.14|13306.66|13186.66|9
1624535570000|2021-06-24 11:52:50|13307.54|13187.54|13306.62|13186.62|13307.54|13187.54|13306.34|13186.34|10
1624535580000|2021-06-24 11:53:00|13306.7|13186.7|13300.06|13180.06|13306.7|13186.7|13300.06|13180.06|10
1624535590000|2021-06-24 11:53:10|13299.89|13179.89|13301.87|13181.87|13301.87|13181.87|13299.89|13179.89|10
1624535600000|2021-06-24 11:53:20|13301.88|13181.88|13306.24|13186.24|13306.24|13186.24|13301.58|13181.58|10
1624535610000|2021-06-24 11:53:30|13307.74|13187.74|13310.6|13190.6|13310.6|13190.6|13307.74|13187.74|10
1624535620000|2021-06-24 11:53:40|13310.76|13190.76|13311.3|13191.3|13311.68|13191.68|13310.5|13190.5|10
1624535630000|2021-06-24 11:53:50|13311.27|13191.27|13310.53|13190.53|13312.04|13192.04|13310.53|13190.53|10
1624535640000|2021-06-24 11:54:00|13310.05|13190.05|13309.13|13189.13|13310.05|13190.05|13309.13|13189.13|10
1624535650000|2021-06-24 11:54:10|13308.89|13188.89|13307.31|13187.31|13308.98|13188.98|13306.79|13186.79|10
1624535660000|2021-06-24 11:54:20|13307.5|13187.5|13308.08|13188.08|13308.08|13188.08|13307.31|13187.31|9
1624535670000|2021-06-24 11:54:30|13308.87|13188.87|13311.43|13191.43|13311.43|13191.43|13308.46|13188.46|10
1624535680000|2021-06-24 11:54:40|13312|13192|13315.49|13195.49|13315.63|13195.63|13312|13192|10
1624535690000|2021-06-24 11:54:50|13315.67|13195.67|13318.97|13198.97|13318.97|13198.97|13315.67|13195.67|10
1624535700000|2021-06-24 11:55:00|13319.41|13199.41|13322.77|13202.77|13322.77|13202.77|13319.41|13199.41|10
1624535710000|2021-06-24 11:55:10|13323.01|13203.01|13324.57|13204.57|13326.04|13206.04|13323.01|13203.01|10
1624535720000|2021-06-24 11:55:20|13324.87|13204.87|13323.58|13203.58|13324.87|13204.87|13323.58|13203.58|10
1624535730000|2021-06-24 11:55:30|13323.46|13203.46|13325.49|13205.49|13325.49|13205.49|13323.27|13203.27|10
1624535740000|2021-06-24 11:55:40|13325.66|13205.66|13328.02|13208.02|13328.02|13208.02|13325.66|13205.66|10
1624535750000|2021-06-24 11:55:50|13328.51|13208.51|13327.78|13207.78|13328.93|13208.93|13327.22|13207.22|10
1624535760000|2021-06-24 11:56:00|13327.88|13207.88|13326.68|13206.68|13328.09|13208.09|13326.49|13206.49|10
1624535770000|2021-06-24 11:56:10|13326.58|13206.58|13328.53|13208.53|13328.53|13208.53|13326.58|13206.58|10
1624535780000|2021-06-24 11:56:20|13328.54|13208.54|13327.83|13207.83|13329.22|13209.22|13327.83|13207.83|9
1624535790000|2021-06-24 11:56:30|13326.88|13206.88|13327.47|13207.47|13327.96|13207.96|13326.88|13206.88|9
1624535800000|2021-06-24 11:56:40|13326.66|13206.66|13326.8|13206.8|13327.8|13207.8|13326.66|13206.66|9
1624535810000|2021-06-24 11:56:50|13326.76|13206.76|13324.64|13204.64|13326.76|13206.76|13324.64|13204.64|10
1624535820000|2021-06-24 11:57:00|13324.56|13204.56|13324.29|13204.29|13325.25|13205.25|13324.29|13204.29|8
1624535830000|2021-06-24 11:57:10|13324.22|13204.22|13325.19|13205.19|13325.19|13205.19|13323.91|13203.91|10
1624535840000|2021-06-24 11:57:20|13325.25|13205.25|13324.68|13204.68|13325.25|13205.25|13324.68|13204.68|9
1624535850000|2021-06-24 11:57:30|13324.78|13204.78|13323.35|13203.35|13324.78|13204.78|13323.35|13203.35|10
1624535860000|2021-06-24 11:57:40|13323.32|13203.32|13323.33|13203.33|13323.55|13203.55|13322.38|13202.38|9
1624535870000|2021-06-24 11:57:50|13323.2|13203.2|13316.42|13196.42|13323.25|13203.25|13316.42|13196.42|10
1624535880000|2021-06-24 11:58:00|13316.24|13196.24|13313.74|13193.74|13316.24|13196.24|13313.66|13193.66|9
1624535890000|2021-06-24 11:58:10|13313.62|13193.62|13315.19|13195.19|13315.19|13195.19|13311.82|13191.82|10
1624535900000|2021-06-24 11:58:20|13315.34|13195.34|13322.31|13202.31|13322.31|13202.31|13315.34|13195.34|9
1624535910000|2021-06-24 11:58:30|13323.12|13203.12|13325.03|13205.03|13325.22|13205.22|13323.12|13203.12|9
1624535920000|2021-06-24 11:58:40|13325.08|13205.08|13327.88|13207.88|13327.92|13207.92|13325.08|13205.08|10
1624535930000|2021-06-24 11:58:50|13328.21|13208.21|13329.33|13209.33|13329.33|13209.33|13328.2|13208.2|10
1624535940000|2021-06-24 11:59:00|13330.25|13210.25|13330.91|13210.91|13331.42|13211.42|13330.25|13210.25|8
1624535950000|2021-06-24 11:59:10|13330.86|13210.86|13335.12|13215.12|13335.12|13215.12|13330.67|13210.67|9
1624535960000|2021-06-24 11:59:20|13336.44|13216.44|13347.34|13227.34|13347.34|13227.34|13336.44|13216.44|10
1624535970000|2021-06-24 11:59:30|13348.4|13228.4|13356.74|13236.74|13358.41|13238.41|13347.92|13227.92|10
1624535980000|2021-06-24 11:59:40|13357.77|13237.77|13367.21|13247.21|13367.21|13247.21|13357.77|13237.77|10
1624535990000|2021-06-24 11:59:50|13367.12|13247.12|13369.76|13249.76|13370.38|13250.38|13367.12|13247.12|10
1624536000000|2021-06-24 12:00:00|13369.13|13249.13|13379.88|13259.88|13379.88|13259.88|13369.05|13249.05|10
1624536010000|2021-06-24 12:00:10|13380.81|13260.81|13388.97|13268.97|13389.12|13269.12|13380.81|13260.81|10
1624536020000|2021-06-24 12:00:20|13388.58|13268.58|13398.54|13278.54|13398.54|13278.54|13388.58|13268.58|10
1624536030000|2021-06-24 12:00:30|13399.87|13279.87|13406.34|13286.34|13406.67|13286.67|13399.74|13279.74|10
1624536040000|2021-06-24 12:00:40|13406.32|13286.32|13399.86|13279.86|13406.32|13286.32|13399.86|13279.86|10
1624536050000|2021-06-24 12:00:50|13398.34|13278.34|13397.46|13277.46|13399.12|13279.12|13397.09|13277.09|10
1624536060000|2021-06-24 12:01:00|13398.76|13278.76|13409.06|13289.06|13409.06|13289.06|13398.27|13278.27|10
1624536070000|2021-06-24 12:01:10|13411.99|13291.99|13423.28|13303.28|13423.28|13303.28|13411.99|13291.99|10
1624536080000|2021-06-24 12:01:20|13423.24|13303.24|13421.29|13301.29|13423.24|13303.24|13420.48|13300.48|10
1624536090000|2021-06-24 12:01:30|13421.68|13301.68|13420.9|13300.9|13422.84|13302.84|13420.77|13300.77|10
1624536100000|2021-06-24 12:01:40|13420.91|13300.91|13421.67|13301.67|13422.76|13302.76|13419.66|13299.66|9
1624536110000|2021-06-24 12:01:50|13421.47|13301.47|13420.51|13300.51|13421.47|13301.47|13420.51|13300.51|10
1624536120000|2021-06-24 12:02:00|13420.11|13300.11|13419.97|13299.97|13420.11|13300.11|13419.05|13299.05|10
1624536130000|2021-06-24 12:02:10|13420.17|13300.17|13418.03|13298.03|13420.17|13300.17|13418.03|13298.03|10
1624536140000|2021-06-24 12:02:20|13418.44|13298.44|13417.06|13297.06|13418.44|13298.44|13416.83|13296.83|10
1624536150000|2021-06-24 12:02:30|13418.21|13298.21|13420.79|13300.79|13423.23|13303.23|13418.11|13298.11|10
1624536160000|2021-06-24 12:02:40|13421.01|13301.01|13424.33|13304.33|13424.54|13304.54|13421.01|13301.01|10
1624536170000|2021-06-24 12:02:50|13424.98|13304.98|13429.63|13309.63|13429.63|13309.63|13424.98|13304.98|9
1624536180000|2021-06-24 12:03:00|13428.63|13308.63|13424.52|13304.52|13428.63|13308.63|13424.52|13304.52|10
1624536190000|2021-06-24 12:03:10|13424.8|13304.8|13420.85|13300.85|13424.8|13304.8|13420.85|13300.85|10
1624536200000|2021-06-24 12:03:20|13421|13301|13414.26|13294.26|13421|13301|13414.26|13294.26|10
1624536210000|2021-06-24 12:03:30|13414.14|13294.14|13418.77|13298.77|13418.77|13298.77|13412.93|13292.93|10
1624536220000|2021-06-24 12:03:40|13419.87|13299.87|13419.11|13299.11|13422.34|13302.34|13418.88|13298.88|10
1624536230000|2021-06-24 12:03:50|13418.49|13298.49|13415.95|13295.95|13418.49|13298.49|13415.95|13295.95|10
1624536240000|2021-06-24 12:04:00|13415.92|13295.92|13421.16|13301.16|13421.16|13301.16|13415.92|13295.92|10
1624536250000|2021-06-24 12:04:10|13420.74|13300.74|13425.96|13305.96|13425.96|13305.96|13420.74|13300.74|10
1624536260000|2021-06-24 12:04:20|13426.28|13306.28|13435.22|13315.22|13435.22|13315.22|13426.28|13306.28|10
1624536270000|2021-06-24 12:04:30|13436.14|13316.14|13466.11|13346.11|13469.21|13349.21|13436.14|13316.14|10
1624536280000|2021-06-24 12:04:40|13466.52|13346.52|13475.07|13355.07|13475.07|13355.07|13464.66|13344.66|10
1624536290000|2021-06-24 12:04:50|13477.13|13357.13|13479.32|13359.32|13480.96|13360.96|13477.13|13357.13|10
1624536300000|2021-06-24 12:05:00|13478.6|13358.6|13471.12|13351.12|13478.91|13358.91|13471.12|13351.12|10
1624536310000|2021-06-24 12:05:10|13470.96|13350.96|13461.94|13341.94|13471.35|13351.35|13461.94|13341.94|10
1624536320000|2021-06-24 12:05:20|13460.21|13340.21|13456.43|13336.43|13460.21|13340.21|13454.44|13334.44|10
1624536330000|2021-06-24 12:05:30|13456.68|13336.68|13461.01|13341.01|13461.22|13341.22|13455.84|13335.84|10
1624536340000|2021-06-24 12:05:40|13461.4|13341.4|13466.88|13346.88|13466.88|13346.88|13461.4|13341.4|10
1624536350000|2021-06-24 12:05:50|13466.81|13346.81|13467.27|13347.27|13468.55|13348.55|13466.81|13346.81|10
1624536360000|2021-06-24 12:06:00|13466.04|13346.04|13466.15|13346.15|13466.39|13346.39|13465.03|13345.03|10
1624536370000|2021-06-24 12:06:10|13466.58|13346.58|13465.58|13345.58|13466.9|13346.9|13463.78|13343.78|10
1624536380000|2021-06-24 12:06:20|13466.37|13346.37|13461.26|13341.26|13467.01|13347.01|13461.26|13341.26|10
1624536390000|2021-06-24 12:06:30|13460.01|13340.01|13459.5|13339.5|13460.59|13340.59|13459.5|13339.5|9
1624536400000|2021-06-24 12:06:40|13459.78|13339.78|13458.56|13338.56|13459.93|13339.93|13458.56|13338.56|10
1624536410000|2021-06-24 12:06:50|13458.55|13338.55|13455.64|13335.64|13459.43|13339.43|13455.64|13335.64|10
1624536420000|2021-06-24 12:07:00|13454.76|13334.76|13456.09|13336.09|13456.48|13336.48|13454.55|13334.55|10
1624536430000|2021-06-24 12:07:10|13457.93|13337.93|13462.26|13342.26|13462.5|13342.5|13457.93|13337.93|10
1624536440000|2021-06-24 12:07:20|13462.46|13342.46|13464.22|13344.22|13464.22|13344.22|13462.46|13342.46|10
1624536450000|2021-06-24 12:07:30|13464.19|13344.19|13461.21|13341.21|13464.19|13344.19|13461.21|13341.21|10
1624536460000|2021-06-24 12:07:40|13460.94|13340.94|13461.22|13341.22|13461.7|13341.7|13460.05|13340.05|10
1624536470000|2021-06-24 12:07:50|13461.47|13341.47|13459.74|13339.74|13461.69|13341.69|13459.36|13339.36|7
1624536480000|2021-06-24 12:08:00|13459.42|13339.42|13459.66|13339.66|13459.95|13339.95|13459.14|13339.14|9
1624536490000|2021-06-24 12:08:10|13459.91|13339.91|13464.51|13344.51|13464.72|13344.72|13459.91|13339.91|10
1624536500000|2021-06-24 12:08:20|13467.31|13347.31|13472.31|13352.31|13472.31|13352.31|13467.31|13347.31|10
1624536510000|2021-06-24 12:08:30|13472.4|13352.4|13473.77|13353.77|13473.77|13353.77|13472.36|13352.36|10
1624536520000|2021-06-24 12:08:40|13474.23|13354.23|13473.48|13353.48|13474.23|13354.23|13473.25|13353.25|9
1624536530000|2021-06-24 12:08:50|13473.59|13353.59|13470.97|13350.97|13473.59|13353.59|13470.97|13350.97|10
1624536540000|2021-06-24 12:09:00|13470.49|13350.49|13473.25|13353.25|13473.25|13353.25|13470.49|13350.49|10
1624536550000|2021-06-24 12:09:10|13473.86|13353.86|13476.31|13356.31|13476.31|13356.31|13473.49|13353.49|10
1624536560000|2021-06-24 12:09:20|13476.15|13356.15|13476.93|13356.93|13476.93|13356.93|13474.62|13354.62|10
1624536570000|2021-06-24 12:09:30|13476.89|13356.89|13484.24|13364.24|13484.24|13364.24|13476.83|13356.83|10
1624536580000|2021-06-24 12:09:40|13484.13|13364.13|13484.56|13364.56|13485.14|13365.14|13484.04|13364.04|10
1624536590000|2021-06-24 12:09:50|13482.58|13362.58|13484.35|13364.35|13484.35|13364.35|13481.53|13361.53|10
1624536600000|2021-06-24 12:10:00|13484.56|13364.56|13485.6|13365.6|13485.73|13365.73|13484.56|13364.56|10
1624536610000|2021-06-24 12:10:10|13484.87|13364.87|13482.43|13362.43|13484.94|13364.94|13481.87|13361.87|10
1624536620000|2021-06-24 12:10:20|13482.15|13362.15|13479.52|13359.52|13482.68|13362.68|13479.52|13359.52|10
1624536630000|2021-06-24 12:10:30|13479.1|13359.1|13477.29|13357.29|13479.4|13359.4|13477.29|13357.29|10
1624536640000|2021-06-24 12:10:40|13477.12|13357.12|13475.29|13355.29|13477.12|13357.12|13475.11|13355.11|9
1624536650000|2021-06-24 12:10:50|13474.94|13354.94|13474.11|13354.11|13475.02|13355.02|13474.05|13354.05|9
1624536660000|2021-06-24 12:11:00|13475.16|13355.16|13475.81|13355.81|13475.81|13355.81|13474.71|13354.71|10
1624536670000|2021-06-24 12:11:10|13475.65|13355.65|13477.15|13357.15|13477.15|13357.15|13475.54|13355.54|10
1624536680000|2021-06-24 12:11:20|13477.8|13357.8|13481.96|13361.96|13481.97|13361.97|13477.8|13357.8|10
1624536690000|2021-06-24 12:11:30|13482.37|13362.37|13482.35|13362.35|13483.77|13363.77|13482.32|13362.32|9
1624536700000|2021-06-24 12:11:40|13482.31|13362.31|13478.71|13358.71|13483.7|13363.7|13478.71|13358.71|10
1624536710000|2021-06-24 12:11:50|13478.2|13358.2|13474.89|13354.89|13478.2|13358.2|13474.89|13354.89|10
1624536720000|2021-06-24 12:12:00|13474.52|13354.52|13470.7|13350.7|13474.52|13354.52|13470.67|13350.67|10
1624536730000|2021-06-24 12:12:10|13470.54|13350.54|13467.86|13347.86|13470.54|13350.54|13467.86|13347.86|10
1624536740000|2021-06-24 12:12:20|13467.81|13347.81|13464.45|13344.45|13467.81|13347.81|13464.45|13344.45|10
1624536750000|2021-06-24 12:12:30|13464.1|13344.1|13459.1|13339.1|13464.1|13344.1|13459.1|13339.1|10
1624536760000|2021-06-24 12:12:40|13458.56|13338.56|13457.46|13337.46|13459.06|13339.06|13457.46|13337.46|10
1624536770000|2021-06-24 12:12:50|13458.02|13338.02|13458.48|13338.48|13459.07|13339.07|13458.02|13338.02|10
1624536780000|2021-06-24 12:13:00|13458.63|13338.63|13457.95|13337.95|13459.26|13339.26|13457.68|13337.68|10
1624536790000|2021-06-24 12:13:10|13454.8|13334.8|13450.08|13330.08|13454.8|13334.8|13450.08|13330.08|10
1624536800000|2021-06-24 12:13:20|13449.76|13329.76|13450.96|13330.96|13450.96|13330.96|13449.1|13329.1|10
1624536810000|2021-06-24 12:13:30|13450.79|13330.79|13450.09|13330.09|13451.53|13331.53|13450.09|13330.09|10
1624536820000|2021-06-24 12:13:40|13449.7|13329.7|13447.38|13327.38|13449.7|13329.7|13447.38|13327.38|9
1624536830000|2021-06-24 12:13:50|13447.25|13327.25|13445.12|13325.12|13447.25|13327.25|13444.51|13324.51|9
1624536840000|2021-06-24 12:14:00|13445.29|13325.29|13447.56|13327.56|13447.56|13327.56|13445.29|13325.29|10
1624536850000|2021-06-24 12:14:10|13448.02|13328.02|13448.31|13328.31|13448.31|13328.31|13447.73|13327.73|9
1624536860000|2021-06-24 12:14:20|13448.06|13328.06|13448.58|13328.58|13448.58|13328.58|13447.76|13327.76|8
1624536870000|2021-06-24 12:14:30|13448.32|13328.32|13450.6|13330.6|13450.64|13330.64|13448.32|13328.32|9
1624536880000|2021-06-24 12:14:40|13450.59|13330.59|13451.84|13331.84|13451.84|13331.84|13450.32|13330.32|10
1624536890000|2021-06-24 12:14:50|13451.62|13331.62|13452.86|13332.86|13452.86|13332.86|13451.62|13331.62|10
1624536900000|2021-06-24 12:15:00|13453.23|13333.23|13454.07|13334.07|13454.07|13334.07|13453.08|13333.08|10
1624536910000|2021-06-24 12:15:10|13453.87|13333.87|13457.9|13337.9|13457.9|13337.9|13453.76|13333.76|9
1624536920000|2021-06-24 12:15:20|13459.18|13339.18|13463.9|13343.9|13463.9|13343.9|13459.18|13339.18|10
1624536930000|2021-06-24 12:15:30|13464.55|13344.55|13461.02|13341.02|13464.55|13344.55|13461.02|13341.02|10
1624536940000|2021-06-24 12:15:40|13460.85|13340.85|13457.78|13337.78|13460.85|13340.85|13457.7|13337.7|10
1624536950000|2021-06-24 12:15:50|13457.51|13337.51|13456.71|13336.71|13459.07|13339.07|13456.71|13336.71|10
1624536960000|2021-06-24 12:16:00|13456.61|13336.61|13453.44|13333.44|13457.42|13337.42|13453.44|13333.44|10
1624536970000|2021-06-24 12:16:10|13453.15|13333.15|13447.19|13327.19|13453.15|13333.15|13447.19|13327.19|10
1624536980000|2021-06-24 12:16:20|13446.62|13326.62|13443.02|13323.02|13446.75|13326.75|13443.02|13323.02|10
1624536990000|2021-06-24 12:16:30|13441.51|13321.51|13432.01|13312.01|13441.51|13321.51|13432.01|13312.01|10
1624537000000|2021-06-24 12:16:40|13429.98|13309.98|13423.8|13303.8|13429.98|13309.98|13423.8|13303.8|10
1624537010000|2021-06-24 12:16:50|13423.7|13303.7|13420.75|13300.75|13424.41|13304.41|13420.46|13300.46|10
1624537020000|2021-06-24 12:17:00|13420.68|13300.68|13418.05|13298.05|13420.68|13300.68|13417.37|13297.37|10
1624537030000|2021-06-24 12:17:10|13417.98|13297.98|13416.11|13296.11|13417.98|13297.98|13416.11|13296.11|10
1624537040000|2021-06-24 12:17:20|13415.75|13295.75|13415.66|13295.66|13416.11|13296.11|13414.57|13294.57|9
1624537050000|2021-06-24 12:17:30|13415.26|13295.26|13412.52|13292.52|13415.26|13295.26|13412.52|13292.52|10
1624537060000|2021-06-24 12:17:40|13412.54|13292.54|13413.42|13293.42|13413.42|13293.42|13412.42|13292.42|10
1624537070000|2021-06-24 12:17:50|13413.59|13293.59|13416.42|13296.42|13416.42|13296.42|13413.59|13293.59|10
1624537080000|2021-06-24 12:18:00|13415.78|13295.78|13415.25|13295.25|13415.92|13295.92|13414.69|13294.69|10
1624537090000|2021-06-24 12:18:10|13415.41|13295.41|13413.98|13293.98|13415.41|13295.41|13413.78|13293.78|10
1624537100000|2021-06-24 12:18:20|13413.84|13293.84|13416.44|13296.44|13416.44|13296.44|13413.75|13293.75|10
1624537110000|2021-06-24 12:18:30|13416.48|13296.48|13416.87|13296.87|13417.1|13297.1|13416.48|13296.48|9
1624537120000|2021-06-24 12:18:40|13417.16|13297.16|13415.4|13295.4|13417.16|13297.16|13415.4|13295.4|10
1624537130000|2021-06-24 12:18:50|13414.6|13294.6|13411.24|13291.24|13414.6|13294.6|13411.13|13291.13|10
1624537140000|2021-06-24 12:19:00|13411.14|13291.14|13412.64|13292.64|13412.81|13292.81|13411.09|13291.09|10
1624537150000|2021-06-24 12:19:10|13412.74|13292.74|13413.67|13293.67|13414.29|13294.29|13412.74|13292.74|10
1624537160000|2021-06-24 12:19:20|13415.66|13295.66|13416.93|13296.93|13416.93|13296.93|13415.66|13295.66|9
1624537170000|2021-06-24 12:19:30|13416.97|13296.97|13422.82|13302.82|13422.82|13302.82|13416.97|13296.97|10
1624537180000|2021-06-24 12:19:40|13423.11|13303.11|13428.78|13308.78|13428.78|13308.78|13423.11|13303.11|10
1624537190000|2021-06-24 12:19:50|13430.83|13310.83|13429.9|13309.9|13431.86|13311.86|13429.83|13309.83|10
1624537200000|2021-06-24 12:20:00|13429.96|13309.96|13428.55|13308.55|13430.25|13310.25|13428.55|13308.55|10
1624537210000|2021-06-24 12:20:10|13427.41|13307.41|13420.06|13300.06|13427.41|13307.41|13420.06|13300.06|10
1624537220000|2021-06-24 12:20:20|13419.72|13299.72|13417.6|13297.6|13419.72|13299.72|13417.38|13297.38|10
1624537230000|2021-06-24 12:20:30|13416.94|13296.94|13415.82|13295.82|13416.94|13296.94|13415.77|13295.77|9
1624537240000|2021-06-24 12:20:40|13415.81|13295.81|13414.21|13294.21|13415.81|13295.81|13414.21|13294.21|8
1624537250000|2021-06-24 12:20:50|13414.11|13294.11|13413.24|13293.24|13414.41|13294.41|13413.11|13293.11|10
1624537260000|2021-06-24 12:21:00|13413.7|13293.7|13413.46|13293.46|13413.75|13293.75|13413.1|13293.1|9
1624537270000|2021-06-24 12:21:10|13413.45|13293.45|13410.82|13290.82|13413.45|13293.45|13410.82|13290.82|10
1624537280000|2021-06-24 12:21:20|13410.95|13290.95|13410.1|13290.1|13410.95|13290.95|13409.84|13289.84|10
1624537290000|2021-06-24 12:21:30|13410.03|13290.03|13411.87|13291.87|13411.87|13291.87|13409.91|13289.91|9
1624537300000|2021-06-24 12:21:40|13411.58|13291.58|13411.52|13291.52|13411.65|13291.65|13411.31|13291.31|9
1624537310000|2021-06-24 12:21:50|13411.41|13291.41|13408.33|13288.33|13411.45|13291.45|13408.31|13288.31|10
1624537320000|2021-06-24 12:22:00|13408.9|13288.9|13407.74|13287.74|13409.32|13289.32|13407.74|13287.74|9
1624537330000|2021-06-24 12:22:10|13407.88|13287.88|13407.44|13287.44|13407.92|13287.92|13407.44|13287.44|7
1624537340000|2021-06-24 12:22:20|13407.18|13287.18|13404.52|13284.52|13407.18|13287.18|13404.52|13284.52|10
1624537350000|2021-06-24 12:22:30|13403.9|13283.9|13398.41|13278.41|13403.9|13283.9|13398.3|13278.3|10
1624537360000|2021-06-24 12:22:40|13398.14|13278.14|13393.82|13273.82|13398.14|13278.14|13393.82|13273.82|10
1624537370000|2021-06-24 12:22:50|13393.7|13273.7|13393.8|13273.8|13394.49|13274.49|13393.44|13273.44|10
1624537380000|2021-06-24 12:23:00|13393.36|13273.36|13388.41|13268.41|13393.48|13273.48|13388.13|13268.13|9
1624537390000|2021-06-24 12:23:10|13387.47|13267.47|13380.14|13260.14|13387.47|13267.47|13380.14|13260.14|10
1624537400000|2021-06-24 12:23:20|13378.96|13258.96|13377.12|13257.12|13379.17|13259.17|13377.12|13257.12|10
1624537410000|2021-06-24 12:23:30|13377.14|13257.14|13379.81|13259.81|13379.81|13259.81|13377.08|13257.08|10
1624537420000|2021-06-24 12:23:40|13380.7|13260.7|13381.65|13261.65|13381.65|13261.65|13380.54|13260.54|10
1624537430000|2021-06-24 12:23:50|13381.72|13261.72|13386.04|13266.04|13386.04|13266.04|13381.72|13261.72|9
1624537440000|2021-06-24 12:24:00|13385.94|13265.94|13384.84|13264.84|13385.94|13265.94|13384.84|13264.84|10
1624537450000|2021-06-24 12:24:10|13384.93|13264.93|13382.94|13262.94|13384.93|13264.93|13382.94|13262.94|10
1624537460000|2021-06-24 12:24:20|13382.96|13262.96|13380.5|13260.5|13383.96|13263.96|13380.5|13260.5|10
1624537470000|2021-06-24 12:24:30|13380.78|13260.78|13382.16|13262.16|13382.18|13262.18|13380.78|13260.78|10
1624537480000|2021-06-24 12:24:40|13381.65|13261.65|13382.14|13262.14|13382.14|13262.14|13381.52|13261.52|9
1624537490000|2021-06-24 12:24:50|13382.19|13262.19|13380.55|13260.55|13383.05|13263.05|13380.55|13260.55|9
1624537500000|2021-06-24 12:25:00|13380.62|13260.62|13380.37|13260.37|13381.02|13261.02|13380.2|13260.2|10
1624537510000|2021-06-24 12:25:10|13380.27|13260.27|13374.75|13254.75|13381.17|13261.17|13374.75|13254.75|10
1624537520000|2021-06-24 12:25:20|13373.92|13253.92|13371.37|13251.37|13373.92|13253.92|13371.37|13251.37|10
1624537530000|2021-06-24 12:25:30|13371.29|13251.29|13373.63|13253.63|13373.63|13253.63|13371.29|13251.29|10
1624537540000|2021-06-24 12:25:40|13373.66|13253.66|13375.4|13255.4|13375.43|13255.43|13373.63|13253.63|10
1624537550000|2021-06-24 12:25:50|13375.29|13255.29|13376.95|13256.95|13376.95|13256.95|13375.29|13255.29|10
1624537560000|2021-06-24 12:26:00|13376.97|13256.97|13375.07|13255.07|13376.97|13256.97|13375.07|13255.07|10
1624537570000|2021-06-24 12:26:10|13375.06|13255.06|13375.93|13255.93|13375.93|13255.93|13374.51|13254.51|10
1624537580000|2021-06-24 12:26:20|13376.36|13256.36|13375.52|13255.52|13376.55|13256.55|13375.52|13255.52|9
1624537590000|2021-06-24 12:26:30|13375.85|13255.85|13375.02|13255.02|13375.96|13255.96|13375.02|13255.02|10
1624537600000|2021-06-24 12:26:40|13374.74|13254.74|13372.89|13252.89|13374.91|13254.91|13372.89|13252.89|10
1624537610000|2021-06-24 12:26:50|13372.56|13252.56|13370.72|13250.72|13372.56|13252.56|13370.71|13250.71|8
1624537620000|2021-06-24 12:27:00|13370.75|13250.75|13368.34|13248.34|13370.75|13250.75|13367.74|13247.74|10
1624537630000|2021-06-24 12:27:10|13368.43|13248.43|13369.47|13249.47|13369.47|13249.47|13368.43|13248.43|9
1624537640000|2021-06-24 12:27:20|13369.26|13249.26|13369.1|13249.1|13369.43|13249.43|13368.78|13248.78|10
1624537650000|2021-06-24 12:27:30|13369.27|13249.27|13366.93|13246.93|13369.27|13249.27|13366.93|13246.93|9
1624537660000|2021-06-24 12:27:40|13366.76|13246.76|13365.09|13245.09|13366.76|13246.76|13364.58|13244.58|10
1624537670000|2021-06-24 12:27:50|13364.5|13244.5|13366.16|13246.16|13366.24|13246.24|13363.51|13243.51|10
1624537680000|2021-06-24 12:28:00|13366.09|13246.09|13367.5|13247.5|13367.5|13247.5|13366.06|13246.06|9
1624537690000|2021-06-24 12:28:10|13367.59|13247.59|13370.76|13250.76|13370.76|13250.76|13367.59|13247.59|10
1624537700000|2021-06-24 12:28:20|13370.18|13250.18|13370.75|13250.75|13371.04|13251.04|13370.11|13250.11|8
1624537710000|2021-06-24 12:28:30|13370.69|13250.69|13371.79|13251.79|13371.79|13251.79|13370.51|13250.51|10
1624537720000|2021-06-24 12:28:40|13371.57|13251.57|13374.47|13254.47|13374.47|13254.47|13371.57|13251.57|10
1624537730000|2021-06-24 12:28:50|13374.73|13254.73|13374.35|13254.35|13374.86|13254.86|13374.35|13254.35|10
1624537740000|2021-06-24 12:29:00|13374.67|13254.67|13376.67|13256.67|13376.67|13256.67|13374.57|13254.57|7
1624537750000|2021-06-24 12:29:10|13377.22|13257.22|13382.85|13262.85|13382.85|13262.85|13377.22|13257.22|10
1624537760000|2021-06-24 12:29:20|13384.19|13264.19|13386.02|13266.02|13386.12|13266.12|13384.08|13264.08|10
1624537770000|2021-06-24 12:29:30|13386.03|13266.03|13384.18|13264.18|13386.05|13266.05|13383.99|13263.99|10
1624537780000|2021-06-24 12:29:40|13383.59|13263.59|13385.07|13265.07|13385.53|13265.53|13383.29|13263.29|8
1624537790000|2021-06-24 12:29:50|13385.39|13265.39|13386.08|13266.08|13386.22|13266.22|13385.39|13265.39|8
1624537800000|2021-06-24 12:30:00|13386.01|13266.01|13387.79|13267.79|13388.64|13268.64|13385.94|13265.94|9
1624537810000|2021-06-24 12:30:10|13387.77|13267.77|13386.56|13266.56|13388.56|13268.56|13386.56|13266.56|10
1624537820000|2021-06-24 12:30:20|13386.27|13266.27|13383.23|13263.23|13386.47|13266.47|13383.22|13263.22|9
1624537830000|2021-06-24 12:30:30|13383.33|13263.33|13379.81|13259.81|13383.33|13263.33|13379.81|13259.81|10
1624537840000|2021-06-24 12:30:40|13379.8|13259.8|13376.07|13256.07|13379.8|13259.8|13375.82|13255.82|9
1624537850000|2021-06-24 12:30:50|13376.08|13256.08|13377.63|13257.63|13377.75|13257.75|13376.08|13256.08|10
1624537860000|2021-06-24 12:31:00|13377.14|13257.14|13374.49|13254.49|13377.14|13257.14|13374.49|13254.49|10
1624537870000|2021-06-24 12:31:10|13374.16|13254.16|13367.23|13247.23|13374.16|13254.16|13367.23|13247.23|10
1624537880000|2021-06-24 12:31:20|13366.45|13246.45|13359.75|13239.75|13366.45|13246.45|13359.56|13239.56|10
1624537890000|2021-06-24 12:31:30|13359.96|13239.96|13359.47|13239.47|13360.37|13240.37|13359.47|13239.47|10
1624537900000|2021-06-24 12:31:40|13359.45|13239.45|13354.89|13234.89|13359.45|13239.45|13354.89|13234.89|10
1624537910000|2021-06-24 12:31:50|13354.8|13234.8|13348.93|13228.93|13354.8|13234.8|13348.93|13228.93|10
1624537920000|2021-06-24 12:32:00|13348.31|13228.31|13346.1|13226.1|13348.31|13228.31|13346.05|13226.05|10
1624537930000|2021-06-24 12:32:10|13345.98|13225.98|13345.85|13225.85|13345.98|13225.98|13344.41|13224.41|9
1624537940000|2021-06-24 12:32:20|13346.05|13226.05|13347.9|13227.9|13347.9|13227.9|13346.05|13226.05|9
1624537950000|2021-06-24 12:32:30|13348.86|13228.86|13349.6|13229.6|13349.69|13229.69|13348.69|13228.69|10
1624537960000|2021-06-24 12:32:40|13350.04|13230.04|13348.4|13228.4|13350.25|13230.25|13348.4|13228.4|10
1624537970000|2021-06-24 12:32:50|13348.07|13228.07|13345.78|13225.78|13348.07|13228.07|13345.34|13225.34|10
1624537980000|2021-06-24 12:33:00|13345.87|13225.87|13345.03|13225.03|13345.94|13225.94|13344.78|13224.78|10
1624537990000|2021-06-24 12:33:10|13344.74|13224.74|13343.99|13223.99|13345.47|13225.47|13343.96|13223.96|9
1624538000000|2021-06-24 12:33:20|13342.94|13222.94|13339.65|13219.65|13342.94|13222.94|13339.65|13219.65|10
1624538010000|2021-06-24 12:33:30|13339.35|13219.35|13333.07|13213.07|13339.35|13219.35|13332.78|13212.78|10
1624538020000|2021-06-24 12:33:40|13331.45|13211.45|13325.22|13205.22|13331.45|13211.45|13325.22|13205.22|10
1624538030000|2021-06-24 12:33:50|13324.72|13204.72|13324.76|13204.76|13325.59|13205.59|13324.37|13204.37|10
1624538040000|2021-06-24 12:34:00|13325.06|13205.06|13324.66|13204.66|13325.06|13205.06|13324.31|13204.31|10
1624538050000|2021-06-24 12:34:10|13324.71|13204.71|13325.42|13205.42|13325.42|13205.42|13324.62|13204.62|10
1624538060000|2021-06-24 12:34:20|13325.33|13205.33|13325.82|13205.82|13326.08|13206.08|13325.33|13205.33|10
1624538070000|2021-06-24 12:34:30|13325.92|13205.92|13325.02|13205.02|13325.92|13205.92|13325.02|13205.02|10
1624538080000|2021-06-24 12:34:40|13325.23|13205.23|13325.07|13205.07|13325.51|13205.51|13325.07|13205.07|9
1624538090000|2021-06-24 12:34:50|13325.29|13205.29|13325.98|13205.98|13325.98|13205.98|13325.13|13205.13|9
1624538100000|2021-06-24 12:35:00|13325.95|13205.95|13326.33|13206.33|13326.33|13206.33|13325.77|13205.77|9
1624538110000|2021-06-24 12:35:10|13326.58|13206.58|13327.67|13207.67|13327.67|13207.67|13325.69|13205.69|10
1624538120000|2021-06-24 12:35:20|13328.09|13208.09|13332.79|13212.79|13332.8|13212.8|13328.09|13208.09|10
1624538130000|2021-06-24 12:35:30|13334.66|13214.66|13335.11|13215.11|13335.51|13215.51|13334.66|13214.66|10
1624538140000|2021-06-24 12:35:40|13335.04|13215.04|13334.62|13214.62|13335.11|13215.11|13334.42|13214.42|9
1624538150000|2021-06-24 12:35:50|13334.6|13214.6|13334.27|13214.27|13334.79|13214.79|13334.05|13214.05|9
1624538160000|2021-06-24 12:36:00|13334.46|13214.46|13335.26|13215.26|13335.51|13215.51|13334.46|13214.46|10
1624538170000|2021-06-24 12:36:10|13335.77|13215.77|13337.37|13217.37|13337.37|13217.37|13335.66|13215.66|9
1624538180000|2021-06-24 12:36:20|13337.26|13217.26|13337.62|13217.62|13337.63|13217.63|13337.26|13217.26|7
1624538190000|2021-06-24 12:36:30|13337.54|13217.54|13337.28|13217.28|13337.7|13217.7|13336.73|13216.73|10
1624538200000|2021-06-24 12:36:40|13337.39|13217.39|13337.08|13217.08|13337.45|13217.45|13336.98|13216.98|10
1624538210000|2021-06-24 12:36:50|13336.36|13216.36|13336.61|13216.61|13336.74|13216.74|13336.36|13216.36|8
1624538220000|2021-06-24 12:37:00|13337.6|13217.6|13338.69|13218.69|13338.69|13218.69|13337.6|13217.6|10
1624538230000|2021-06-24 12:37:10|13338.75|13218.75|13340.79|13220.79|13340.8|13220.8|13338.75|13218.75|10
1624538240000|2021-06-24 12:37:20|13340.96|13220.96|13340.48|13220.48|13340.96|13220.96|13340.23|13220.23|8
1624538250000|2021-06-24 12:37:30|13340.33|13220.33|13338.97|13218.97|13340.33|13220.33|13338.97|13218.97|10
1624538260000|2021-06-24 12:37:40|13338.78|13218.78|13332.7|13212.7|13338.78|13218.78|13332.7|13212.7|10
1624538270000|2021-06-24 12:37:50|13332.98|13212.98|13330.39|13210.39|13333.26|13213.26|13330.39|13210.39|10
1624538280000|2021-06-24 12:38:00|13330.34|13210.34|13328.8|13208.8|13330.34|13210.34|13328.8|13208.8|10
1624538290000|2021-06-24 12:38:10|13328.77|13208.77|13324.32|13204.32|13328.77|13208.77|13324.32|13204.32|10
1624538300000|2021-06-24 12:38:20|13324.2|13204.2|13320.95|13200.95|13324.2|13204.2|13320.95|13200.95|10
1624538310000|2021-06-24 12:38:30|13320.94|13200.94|13318.78|13198.78|13320.94|13200.94|13318.78|13198.78|10
1624538320000|2021-06-24 12:38:40|13318.99|13198.99|13318.66|13198.66|13319.23|13199.23|13318.66|13198.66|9
1624538330000|2021-06-24 12:38:50|13318.61|13198.61|13316.25|13196.25|13318.61|13198.61|13316.25|13196.25|10
1624538340000|2021-06-24 12:39:00|13315.36|13195.36|13313.33|13193.33|13315.36|13195.36|13311.98|13191.98|10
1624538350000|2021-06-24 12:39:10|13313.19|13193.19|13314.34|13194.34|13314.34|13194.34|13313.19|13193.19|9
1624538360000|2021-06-24 12:39:20|13314.39|13194.39|13315.26|13195.26|13315.45|13195.45|13314.39|13194.39|10
1624538370000|2021-06-24 12:39:30|13315.63|13195.63|13316.21|13196.21|13316.22|13196.22|13314.83|13194.83|9
1624538380000|2021-06-24 12:39:40|13316.24|13196.24|13315.94|13195.94|13316.27|13196.27|13315.59|13195.59|10
1624538390000|2021-06-24 12:39:50|13316.47|13196.47|13316.43|13196.43|13317.43|13197.43|13316.08|13196.08|9
1624538400000|2021-06-24 12:40:00|13316.42|13196.42|13319.39|13199.39|13319.39|13199.39|13315.64|13195.64|10
1624538410000|2021-06-24 12:40:10|13320.48|13200.48|13324.64|13204.64|13324.64|13204.64|13320.48|13200.48|10
1624538420000|2021-06-24 12:40:20|13326.15|13206.15|13327.81|13207.81|13327.81|13207.81|13326.15|13206.15|9
1624538430000|2021-06-24 12:40:30|13327.63|13207.63|13324.35|13204.35|13327.63|13207.63|13324.35|13204.35|10
1624538440000|2021-06-24 12:40:40|13324.08|13204.08|13319.17|13199.17|13324.08|13204.08|13319.17|13199.17|9
1624538450000|2021-06-24 12:40:50|13319.1|13199.1|13319.97|13199.97|13319.97|13199.97|13318.71|13198.71|10
1624538460000|2021-06-24 12:41:00|13320.38|13200.38|13322.34|13202.34|13322.34|13202.34|13320.38|13200.38|10
1624538470000|2021-06-24 12:41:10|13322.69|13202.69|13324.06|13204.06|13324.25|13204.25|13322.69|13202.69|10
1624538480000|2021-06-24 12:41:20|13324.35|13204.35|13322.12|13202.12|13324.45|13204.45|13322.12|13202.12|9
1624538490000|2021-06-24 12:41:30|13322.09|13202.09|13321.06|13201.06|13322.09|13202.09|13320.67|13200.67|9
1624538500000|2021-06-24 12:41:40|13321.09|13201.09|13320.74|13200.74|13321.12|13201.12|13320.74|13200.74|8
1624538510000|2021-06-24 12:41:50|13321.34|13201.34|13323.31|13203.31|13323.31|13203.31|13321.34|13201.34|8
1624538520000|2021-06-24 12:42:00|13323.78|13203.78|13320.68|13200.68|13323.78|13203.78|13320.56|13200.56|8
1624538530000|2021-06-24 12:42:10|13320.57|13200.57|13317.56|13197.56|13320.57|13200.57|13317.26|13197.26|10
1624538540000|2021-06-24 12:42:20|13317.57|13197.57|13318.38|13198.38|13318.79|13198.79|13317.57|13197.57|9
1624538550000|2021-06-24 12:42:30|13318.18|13198.18|13319.58|13199.58|13319.59|13199.59|13318.1|13198.1|9
1624538560000|2021-06-24 12:42:40|13319.73|13199.73|13320.32|13200.32|13320.66|13200.66|13319.73|13199.73|10
1624538570000|2021-06-24 12:42:50|13321.66|13201.66|13319.02|13199.02|13321.66|13201.66|13318.97|13198.97|10
1624538580000|2021-06-24 12:43:00|13318.55|13198.55|13317.37|13197.37|13318.55|13198.55|13317.07|13197.07|10
1624538590000|2021-06-24 12:43:10|13316.7|13196.7|13319.23|13199.23|13319.23|13199.23|13316.26|13196.26|10
1624538600000|2021-06-24 12:43:20|13319.22|13199.22|13323.91|13203.91|13324.21|13204.21|13319.22|13199.22|10
1624538610000|2021-06-24 12:43:30|13323.31|13203.31|13325.51|13205.51|13325.51|13205.51|13323.31|13203.31|10
1624538620000|2021-06-24 12:43:40|13325.37|13205.37|13325.74|13205.74|13326.05|13206.05|13325.37|13205.37|9
1624538630000|2021-06-24 12:43:50|13325.71|13205.71|13327.15|13207.15|13327.15|13207.15|13325.71|13205.71|10
1624538640000|2021-06-24 12:44:00|13327.21|13207.21|13326.28|13206.28|13327.62|13207.62|13326.22|13206.22|10
1624538650000|2021-06-24 12:44:10|13326.44|13206.44|13325.14|13205.14|13326.5|13206.5|13325.09|13205.09|10
1624538660000|2021-06-24 12:44:20|13325.25|13205.25|13323.68|13203.68|13325.61|13205.61|13323.68|13203.68|10
1624538670000|2021-06-24 12:44:30|13323.71|13203.71|13323.34|13203.34|13323.74|13203.74|13323.34|13203.34|10
1624538680000|2021-06-24 12:44:40|13323.59|13203.59|13323.11|13203.11|13323.64|13203.64|13322.83|13202.83|10
1624538690000|2021-06-24 12:44:50|13323.18|13203.18|13324.26|13204.26|13324.29|13204.29|13323.18|13203.18|10
1624538700000|2021-06-24 12:45:00|13324.57|13204.57|13328.51|13208.51|13328.51|13208.51|13324.4|13204.4|10
1624538710000|2021-06-24 12:45:10|13328.34|13208.34|13330.84|13210.84|13330.86|13210.86|13328.34|13208.34|10
1624538720000|2021-06-24 12:45:20|13330.77|13210.77|13335.41|13215.41|13335.41|13215.41|13330.75|13210.75|10
1624538730000|2021-06-24 12:45:30|13335.83|13215.83|13342.15|13222.15|13342.15|13222.15|13335.83|13215.83|10
1624538740000|2021-06-24 12:45:40|13342.22|13222.22|13346.12|13226.12|13346.83|13226.83|13342.22|13222.22|10
1624538750000|2021-06-24 12:45:50|13344.81|13224.81|13341.82|13221.82|13345.14|13225.14|13341.82|13221.82|10
1624538760000|2021-06-24 12:46:00|13341.68|13221.68|13343.22|13223.22|13343.58|13223.58|13341.68|13221.68|10
1624538770000|2021-06-24 12:46:10|13343.51|13223.51|13343.86|13223.86|13343.86|13223.86|13342.8|13222.8|9
1624538780000|2021-06-24 12:46:20|13343.92|13223.92|13345.92|13225.92|13345.92|13225.92|13343.76|13223.76|10
1624538790000|2021-06-24 12:46:30|13346.33|13226.33|13347.98|13227.98|13348.31|13228.31|13346.33|13226.33|10
1624538800000|2021-06-24 12:46:40|13348.64|13228.64|13351.11|13231.11|13351.2|13231.2|13348.64|13228.64|10
1624538810000|2021-06-24 12:46:50|13351|13231|13354.07|13234.07|13354.07|13234.07|13351|13231|10
1624538820000|2021-06-24 12:47:00|13355.41|13235.41|13359.75|13239.75|13359.75|13239.75|13355.41|13235.41|10
1624538830000|2021-06-24 12:47:10|13360.53|13240.53|13364.4|13244.4|13364.4|13244.4|13360.53|13240.53|10
1624538840000|2021-06-24 12:47:20|13364.97|13244.97|13363.7|13243.7|13364.97|13244.97|13363.62|13243.62|9
1624538850000|2021-06-24 12:47:30|13363.56|13243.56|13363.34|13243.34|13363.89|13243.89|13362.83|13242.83|10
1624538860000|2021-06-24 12:47:40|13362.94|13242.94|13358.83|13238.83|13362.94|13242.94|13358.83|13238.83|10
1624538870000|2021-06-24 12:47:50|13358.8|13238.8|13355.59|13235.59|13359.09|13239.09|13355.59|13235.59|10
1624538880000|2021-06-24 12:48:00|13355.6|13235.6|13353.93|13233.93|13356.3|13236.3|13353.83|13233.83|10
1624538890000|2021-06-24 12:48:10|13354|13234|13362.14|13242.14|13362.14|13242.14|13351.85|13231.85|10
1624538900000|2021-06-24 12:48:20|13362.11|13242.11|13362.73|13242.73|13362.73|13242.73|13362.11|13242.11|10
1624538910000|2021-06-24 12:48:30|13363.43|13243.43|13365.12|13245.12|13365.12|13245.12|13363.43|13243.43|10
1624538920000|2021-06-24 12:48:40|13365.04|13245.04|13366.08|13246.08|13366.08|13246.08|13364.89|13244.89|9
1624538930000|2021-06-24 12:48:50|13366.22|13246.22|13368.94|13248.94|13368.94|13248.94|13366.22|13246.22|9
1624538940000|2021-06-24 12:49:00|13369.13|13249.13|13368.19|13248.19|13369.3|13249.3|13368.19|13248.19|10
1624538950000|2021-06-24 12:49:10|13368.3|13248.3|13367.03|13247.03|13368.57|13248.57|13367.03|13247.03|10
1624538960000|2021-06-24 12:49:20|13366.74|13246.74|13366.06|13246.06|13366.74|13246.74|13365.97|13245.97|10
1624538970000|2021-06-24 12:49:30|13365.95|13245.95|13366.09|13246.09|13366.52|13246.52|13365.95|13245.95|10
1624538980000|2021-06-24 12:49:40|13366.21|13246.21|13366.63|13246.63|13366.78|13246.78|13365.86|13245.86|10
1624538990000|2021-06-24 12:49:50|13366.88|13246.88|13366.45|13246.45|13368.18|13248.18|13365.97|13245.97|10
1624539000000|2021-06-24 12:50:00|13366.51|13246.51|13367.43|13247.43|13367.43|13247.43|13366.48|13246.48|10
1624539010000|2021-06-24 12:50:10|13367.88|13247.88|13368.93|13248.93|13369.17|13249.17|13367.88|13247.88|10
1624539020000|2021-06-24 12:50:20|13368.92|13248.92|13372.45|13252.45|13372.45|13252.45|13368.92|13248.92|10
1624539030000|2021-06-24 12:50:30|13373.04|13253.04|13378.3|13258.3|13378.3|13258.3|13373.04|13253.04|10
1624539040000|2021-06-24 12:50:40|13378.76|13258.76|13384.06|13264.06|13384.35|13264.35|13378.76|13258.76|10
1624539050000|2021-06-24 12:50:50|13384.21|13264.21|13390.08|13270.08|13390.08|13270.08|13384.21|13264.21|10
1624539060000|2021-06-24 12:51:00|13390.9|13270.9|13402.08|13282.08|13402.08|13282.08|13390.9|13270.9|10
1624539070000|2021-06-24 12:51:10|13401.99|13281.99|13401.04|13281.04|13403.12|13283.12|13401.04|13281.04|10
1624539080000|2021-06-24 12:51:20|13400.73|13280.73|13401.54|13281.54|13401.54|13281.54|13400.45|13280.45|10
1624539090000|2021-06-24 12:51:30|13401.72|13281.72|13398.43|13278.43|13401.72|13281.72|13397.37|13277.37|9
1624539100000|2021-06-24 12:51:40|13398.77|13278.77|13400.6|13280.6|13400.75|13280.75|13398.77|13278.77|10
1624539110000|2021-06-24 12:51:50|13400.86|13280.86|13401.09|13281.09|13401.64|13281.64|13400.86|13280.86|10
1624539120000|2021-06-24 12:52:00|13402.2|13282.2|13402.01|13282.01|13402.24|13282.24|13400.88|13280.88|10
1624539130000|2021-06-24 12:52:10|13402.29|13282.29|13404.19|13284.19|13404.19|13284.19|13402.06|13282.06|10
1624539140000|2021-06-24 12:52:20|13403.92|13283.92|13402.14|13282.14|13403.99|13283.99|13402.14|13282.14|10
1624539150000|2021-06-24 12:52:30|13402.19|13282.19|13400.04|13280.04|13402.19|13282.19|13399.75|13279.75|10
1624539160000|2021-06-24 12:52:40|13400.07|13280.07|13398.98|13278.98|13400.59|13280.59|13398.98|13278.98|10
1624539170000|2021-06-24 12:52:50|13398.56|13278.56|13396.27|13276.27|13399.37|13279.37|13396.27|13276.27|9
1624539180000|2021-06-24 12:53:00|13395.23|13275.23|13391.3|13271.3|13395.23|13275.23|13391.25|13271.25|10
1624539190000|2021-06-24 12:53:10|13391.11|13271.11|13390|13270|13391.11|13271.11|13390|13270|10
1624539200000|2021-06-24 12:53:20|13390.68|13270.68|13392.01|13272.01|13392.1|13272.1|13390.68|13270.68|10
1624539210000|2021-06-24 12:53:30|13391.66|13271.66|13392.33|13272.33|13392.43|13272.43|13391.66|13271.66|10
1624539220000|2021-06-24 12:53:40|13392.22|13272.22|13391.88|13271.88|13392.22|13272.22|13391.75|13271.75|9
1624539230000|2021-06-24 12:53:50|13391.86|13271.86|13392.27|13272.27|13392.28|13272.28|13391.67|13271.67|9
1624539240000|2021-06-24 12:54:00|13391.8|13271.8|13390.85|13270.85|13391.8|13271.8|13390.16|13270.16|10
1624539250000|2021-06-24 12:54:10|13390.64|13270.64|13389.66|13269.66|13390.64|13270.64|13389.66|13269.66|9
1624539260000|2021-06-24 12:54:20|13389.84|13269.84|13389.26|13269.26|13390.25|13270.25|13388.31|13268.31|10
1624539270000|2021-06-24 12:54:30|13389.98|13269.98|13395.12|13275.12|13395.12|13275.12|13389.98|13269.98|10
1624539280000|2021-06-24 12:54:40|13394.62|13274.62|13395.88|13275.88|13396.11|13276.11|13394.62|13274.62|10
1624539290000|2021-06-24 12:54:50|13395.43|13275.43|13394.07|13274.07|13395.43|13275.43|13393.85|13273.85|10
1624539300000|2021-06-24 12:55:00|13393.98|13273.98|13393.42|13273.42|13393.98|13273.98|13393.39|13273.39|8
1624539310000|2021-06-24 12:55:10|13393.41|13273.41|13395.7|13275.7|13395.75|13275.75|13393.14|13273.14|10
1624539320000|2021-06-24 12:55:20|13395.47|13275.47|13393.56|13273.56|13395.47|13275.47|13393.56|13273.56|10
1624539330000|2021-06-24 12:55:30|13392.66|13272.66|13387.8|13267.8|13392.66|13272.66|13387.45|13267.45|10
1624539340000|2021-06-24 12:55:40|13386.2|13266.2|13384.84|13264.84|13386.63|13266.63|13384.75|13264.75|9
1624539350000|2021-06-24 12:55:50|13384.77|13264.77|13382.32|13262.32|13384.77|13264.77|13382.32|13262.32|10
1624539360000|2021-06-24 12:56:00|13382.25|13262.25|13381.62|13261.62|13382.25|13262.25|13381.61|13261.61|10
1624539370000|2021-06-24 12:56:10|13381.59|13261.59|13379.1|13259.1|13381.59|13261.59|13379.1|13259.1|9
1624539380000|2021-06-24 12:56:20|13378.99|13258.99|13374.57|13254.57|13378.99|13258.99|13374.57|13254.57|10
1624539390000|2021-06-24 12:56:30|13374.74|13254.74|13372.52|13252.52|13374.74|13254.74|13372.52|13252.52|10
1624539400000|2021-06-24 12:56:40|13372.32|13252.32|13369.12|13249.12|13372.32|13252.32|13369.12|13249.12|10
1624539410000|2021-06-24 12:56:50|13368.94|13248.94|13367.5|13247.5|13368.94|13248.94|13367.5|13247.5|10
1624539420000|2021-06-24 12:57:00|13367.35|13247.35|13366.9|13246.9|13367.44|13247.44|13366.79|13246.79|10
1624539430000|2021-06-24 12:57:10|13366.87|13246.87|13367.37|13247.37|13367.9|13247.9|13366.76|13246.76|8
1624539440000|2021-06-24 12:57:20|13367.46|13247.46|13369.83|13249.83|13369.9|13249.9|13367.46|13247.46|10
1624539450000|2021-06-24 12:57:30|13370.52|13250.52|13373.48|13253.48|13373.48|13253.48|13370.52|13250.52|10
1624539460000|2021-06-24 12:57:40|13373.25|13253.25|13375.68|13255.68|13375.68|13255.68|13373.25|13253.25|10
1624539470000|2021-06-24 12:57:50|13375.84|13255.84|13376.73|13256.73|13376.77|13256.77|13375.84|13255.84|8
1624539480000|2021-06-24 12:58:00|13376.71|13256.71|13377.41|13257.41|13377.44|13257.44|13376.71|13256.71|8
1624539490000|2021-06-24 12:58:10|13377.36|13257.36|13376.98|13256.98|13378.27|13258.27|13376.63|13256.63|6
1624539500000|2021-06-24 12:58:20|13377.46|13257.46|13375.47|13255.47|13378.44|13258.44|13375.47|13255.47|9
1624539510000|2021-06-24 12:58:30|13375.69|13255.69|13373.75|13253.75|13375.69|13255.69|13373.73|13253.73|10
1624539520000|2021-06-24 12:58:40|13374.04|13254.04|13374.57|13254.57|13374.73|13254.73|13373.1|13253.1|8
1624539530000|2021-06-24 12:58:50|13374.24|13254.24|13374.55|13254.55|13376.15|13256.15|13374.24|13254.24|9
1624539540000|2021-06-24 12:59:00|13374.78|13254.78|13375.73|13255.73|13375.85|13255.85|13374.78|13254.78|10
1624539550000|2021-06-24 12:59:10|13377.43|13257.43|13381.39|13261.39|13381.39|13261.39|13377.26|13257.26|8
1624539560000|2021-06-24 12:59:20|13381.62|13261.62|13387.67|13267.67|13387.67|13267.67|13381.62|13261.62|10
1624539570000|2021-06-24 12:59:30|13387.12|13267.12|13386.34|13266.34|13387.12|13267.12|13386.1|13266.1|9
1624539580000|2021-06-24 12:59:40|13386.62|13266.62|13391.35|13271.35|13391.35|13271.35|13386.62|13266.62|10
1624539590000|2021-06-24 12:59:50|13391.84|13271.84|13401.58|13281.58|13401.75|13281.75|13391.84|13271.84|10
1624539600000|2021-06-24 13:00:00|13401.4|13281.4|13408.58|13288.58|13408.58|13288.58|13401.36|13281.36|10
1624539610000|2021-06-24 13:00:10|13409.06|13289.06|13420.49|13300.49|13420.49|13300.49|13409.06|13289.06|10
1624539620000|2021-06-24 13:00:20|13420.47|13300.47|13413.17|13293.17|13420.47|13300.47|13413.17|13293.17|10
1624539630000|2021-06-24 13:00:30|13413.02|13293.02|13408.24|13288.24|13413.02|13293.02|13407.5|13287.5|9
1624539640000|2021-06-24 13:00:40|13407.51|13287.51|13405.15|13285.15|13407.51|13287.51|13404.73|13284.73|9
1624539650000|2021-06-24 13:00:50|13404.39|13284.39|13398.15|13278.15|13404.39|13284.39|13398.15|13278.15|10
1624539660000|2021-06-24 13:01:00|13398.16|13278.16|13391.08|13271.08|13398.16|13278.16|13391.08|13271.08|10
1624539670000|2021-06-24 13:01:10|13391.28|13271.28|13388.53|13268.53|13391.95|13271.95|13388.53|13268.53|9
1624539680000|2021-06-24 13:01:20|13388.69|13268.69|13381.59|13261.59|13388.69|13268.69|13381.35|13261.35|10
1624539690000|2021-06-24 13:01:30|13382.07|13262.07|13381.51|13261.51|13382.1|13262.1|13381.17|13261.17|9
1624539700000|2021-06-24 13:01:40|13382.03|13262.03|13381.85|13261.85|13382.79|13262.79|13381.85|13261.85|8
1624539710000|2021-06-24 13:01:50|13382.57|13262.57|13385.05|13265.05|13385.05|13265.05|13382.57|13262.57|10
1624539720000|2021-06-24 13:02:00|13385.18|13265.18|13388.58|13268.58|13388.76|13268.76|13385.18|13265.18|9
1624539730000|2021-06-24 13:02:10|13388.45|13268.45|13388.43|13268.43|13388.72|13268.72|13387.81|13267.81|10
1624539740000|2021-06-24 13:02:20|13388.55|13268.55|13387.25|13267.25|13388.55|13268.55|13387.04|13267.04|9
1624539750000|2021-06-24 13:02:30|13387.53|13267.53|13386.61|13266.61|13387.53|13267.53|13386.55|13266.55|7
1624539760000|2021-06-24 13:02:40|13386.63|13266.63|13386.6|13266.6|13386.68|13266.68|13386.09|13266.09|8
1624539770000|2021-06-24 13:02:50|13386.73|13266.73|13386.54|13266.54|13386.73|13266.73|13386.51|13266.51|7
1624539780000|2021-06-24 13:03:00|13386.33|13266.33|13386.46|13266.46|13386.57|13266.57|13386.32|13266.32|10
1624539790000|2021-06-24 13:03:10|13386.51|13266.51|13383.56|13263.56|13386.61|13266.61|13383.06|13263.06|10
1624539800000|2021-06-24 13:03:20|13383.08|13263.08|13380.36|13260.36|13383.08|13263.08|13380.22|13260.22|10
1624539810000|2021-06-24 13:03:30|13380.32|13260.32|13380.34|13260.34|13380.51|13260.51|13379.74|13259.74|8
1624539820000|2021-06-24 13:03:40|13380.29|13260.29|13379.99|13259.99|13381.35|13261.35|13379.99|13259.99|10
1624539830000|2021-06-24 13:03:50|13379.7|13259.7|13380.43|13260.43|13380.52|13260.52|13379.37|13259.37|9
1624539840000|2021-06-24 13:04:00|13380.32|13260.32|13379.27|13259.27|13380.32|13260.32|13378.78|13258.78|9
1624539850000|2021-06-24 13:04:10|13380.24|13260.24|13382.04|13262.04|13382.04|13262.04|13380.23|13260.23|10
1624539860000|2021-06-24 13:04:20|13381.88|13261.88|13381.07|13261.07|13381.89|13261.89|13381.07|13261.07|9
1624539870000|2021-06-24 13:04:30|13381.02|13261.02|13380.79|13260.79|13381.09|13261.09|13380.59|13260.59|10
1624539880000|2021-06-24 13:04:40|13379.86|13259.86|13379.14|13259.14|13380.02|13260.02|13378.84|13258.84|10
1624539890000|2021-06-24 13:04:50|13378.89|13258.89|13376.76|13256.76|13378.89|13258.89|13376.76|13256.76|9
1624539900000|2021-06-24 13:05:00|13376.29|13256.29|13374.19|13254.19|13376.29|13256.29|13374.19|13254.19|10
1624539910000|2021-06-24 13:05:10|13373.95|13253.95|13369.56|13249.56|13373.95|13253.95|13369.56|13249.56|10
1624539920000|2021-06-24 13:05:20|13368.97|13248.97|13365.68|13245.68|13368.97|13248.97|13365.22|13245.22|10
1624539930000|2021-06-24 13:05:30|13365.63|13245.63|13362.56|13242.56|13365.63|13245.63|13362.56|13242.56|8
1624539940000|2021-06-24 13:05:40|13362.48|13242.48|13359.47|13239.47|13362.48|13242.48|13359.28|13239.28|10
1624539950000|2021-06-24 13:05:50|13359.73|13239.73|13357.94|13237.94|13360.69|13240.69|13357.94|13237.94|9
1624539960000|2021-06-24 13:06:00|13358.01|13238.01|13355.28|13235.28|13358.01|13238.01|13354.81|13234.81|10
1624539970000|2021-06-24 13:06:10|13355.5|13235.5|13352.64|13232.64|13355.55|13235.55|13352.64|13232.64|10
1624539980000|2021-06-24 13:06:20|13352.63|13232.63|13350.26|13230.26|13352.63|13232.63|13350.22|13230.22|10
1624539990000|2021-06-24 13:06:30|13350.25|13230.25|13346.17|13226.17|13350.25|13230.25|13346.17|13226.17|10
1624540000000|2021-06-24 13:06:40|13345.81|13225.81|13344.01|13224.01|13345.81|13225.81|13343.79|13223.79|10
1624540010000|2021-06-24 13:06:50|13341.96|13221.96|13342.38|13222.38|13342.47|13222.47|13341.96|13221.96|9
1624540020000|2021-06-24 13:07:00|13342.1|13222.1|13341.94|13221.94|13342.11|13222.11|13341.44|13221.44|10
1624540030000|2021-06-24 13:07:10|13341.61|13221.61|13340.08|13220.08|13341.67|13221.67|13340.08|13220.08|8
1624540040000|2021-06-24 13:07:20|13340.34|13220.34|13338.81|13218.81|13340.34|13220.34|13338.19|13218.19|10
1624540050000|2021-06-24 13:07:30|13338.57|13218.57|13337.67|13217.67|13340.02|13220.02|13337.67|13217.67|10
1624540060000|2021-06-24 13:07:40|13337.63|13217.63|13335.21|13215.21|13337.63|13217.63|13335.21|13215.21|9
1624540070000|2021-06-24 13:07:50|13334.85|13214.85|13328.52|13208.52|13334.85|13214.85|13328.52|13208.52|9
1624540080000|2021-06-24 13:08:00|13326.78|13206.78|13324.79|13204.79|13326.78|13206.78|13323.85|13203.85|10
1624540090000|2021-06-24 13:08:10|13324.81|13204.81|13326.05|13206.05|13326.08|13206.08|13324.81|13204.81|10
1624540100000|2021-06-24 13:08:20|13326.25|13206.25|13327.9|13207.9|13327.96|13207.96|13326.25|13206.25|10
1624540110000|2021-06-24 13:08:30|13327.88|13207.88|13331.19|13211.19|13331.19|13211.19|13327.88|13207.88|9
1624540120000|2021-06-24 13:08:40|13331.22|13211.22|13332.93|13212.93|13333.05|13213.05|13331.22|13211.22|10
1624540130000|2021-06-24 13:08:50|13333.06|13213.06|13332.99|13212.99|13333.08|13213.08|13332.75|13212.75|6
1624540140000|2021-06-24 13:09:00|13332.72|13212.72|13332.09|13212.09|13332.72|13212.72|13331.67|13211.67|10
1624540150000|2021-06-24 13:09:10|13331.6|13211.6|13328.65|13208.65|13331.6|13211.6|13328.37|13208.37|9
1624540160000|2021-06-24 13:09:20|13329.04|13209.04|13328.66|13208.66|13329.88|13209.88|13328.65|13208.65|10
1624540170000|2021-06-24 13:09:30|13328.03|13208.03|13327.59|13207.59|13328.03|13208.03|13326.54|13206.54|10
1624540180000|2021-06-24 13:09:40|13327.77|13207.77|13328.51|13208.51|13328.53|13208.53|13327.75|13207.75|9
1624540190000|2021-06-24 13:09:50|13328.42|13208.42|13327.78|13207.78|13329.07|13209.07|13327.14|13207.14|10
1624540200000|2021-06-24 13:10:00|13327.77|13207.77|13330.51|13210.51|13330.51|13210.51|13327.77|13207.77|10
1624540210000|2021-06-24 13:10:10|13330.67|13210.67|13335|13215|13335.01|13215.01|13330.67|13210.67|10
1624540220000|2021-06-24 13:10:20|13334.85|13214.85|13336.37|13216.37|13336.37|13216.37|13334.85|13214.85|10
1624540230000|2021-06-24 13:10:30|13335.87|13215.87|13336.19|13216.19|13336.19|13216.19|13335.6|13215.6|9
1624540240000|2021-06-24 13:10:40|13336.28|13216.28|13336.59|13216.59|13336.59|13216.59|13336.28|13216.28|7
1624540250000|2021-06-24 13:10:50|13336.53|13216.53|13337.23|13217.23|13337.37|13217.37|13336.41|13216.41|9
1624540260000|2021-06-24 13:11:00|13337.55|13217.55|13337.06|13217.06|13337.57|13217.57|13337.06|13217.06|8
1624540270000|2021-06-24 13:11:10|13336.81|13216.81|13334.93|13214.93|13336.81|13216.81|13334.93|13214.93|10
1624540280000|2021-06-24 13:11:20|13334.82|13214.82|13334.24|13214.24|13334.82|13214.82|13333.73|13213.73|9
1624540290000|2021-06-24 13:11:30|13333.8|13213.8|13332.09|13212.09|13333.91|13213.91|13331.99|13211.99|9
1624540300000|2021-06-24 13:11:40|13332.18|13212.18|13333.18|13213.18|13333.18|13213.18|13332.07|13212.07|10
1624540310000|2021-06-24 13:11:50|13333.19|13213.19|13333.15|13213.15|13333.21|13213.21|13332.95|13212.95|9
1624540320000|2021-06-24 13:12:00|13333.22|13213.22|13333.67|13213.67|13333.67|13213.67|13333.01|13213.01|8
1624540330000|2021-06-24 13:12:10|13333.71|13213.71|13333.56|13213.56|13333.71|13213.71|13333.54|13213.54|10
1624540340000|2021-06-24 13:12:20|13333.64|13213.64|13333.91|13213.91|13333.91|13213.91|13333.64|13213.64|10
1624540350000|2021-06-24 13:12:30|13334.2|13214.2|13334.45|13214.45|13334.45|13214.45|13334.2|13214.2|7
1624540360000|2021-06-24 13:12:40|13334.43|13214.43|13335.65|13215.65|13336.18|13216.18|13334.43|13214.43|10
1624540370000|2021-06-24 13:12:50|13335.26|13215.26|13332.63|13212.63|13335.26|13215.26|13332.63|13212.63|8
1624540380000|2021-06-24 13:13:00|13332.6|13212.6|13331.61|13211.61|13332.64|13212.64|13331.61|13211.61|8
1624540390000|2021-06-24 13:13:10|13331.34|13211.34|13324.6|13204.6|13331.34|13211.34|13324.6|13204.6|10
1624540400000|2021-06-24 13:13:20|13324.42|13204.42|13324.03|13204.03|13324.71|13204.71|13323.95|13203.95|10
1624540410000|2021-06-24 13:13:30|13323.92|13203.92|13320.41|13200.41|13323.92|13203.92|13320.31|13200.31|10
1624540420000|2021-06-24 13:13:40|13320.15|13200.15|13320.21|13200.21|13320.46|13200.46|13319.74|13199.74|10
1624540430000|2021-06-24 13:13:50|13319.99|13199.99|13319.83|13199.83|13320.07|13200.07|13319.49|13199.49|9
1624540440000|2021-06-24 13:14:00|13319.8|13199.8|13320.06|13200.06|13320.44|13200.44|13319.75|13199.75|10
1624540450000|2021-06-24 13:14:10|13320.08|13200.08|13317.48|13197.48|13320.08|13200.08|13317.48|13197.48|9
1624540460000|2021-06-24 13:14:20|13316.2|13196.2|13313.34|13193.34|13316.2|13196.2|13313.3|13193.3|10
1624540470000|2021-06-24 13:14:30|13313.43|13193.43|13311.42|13191.42|13313.43|13193.43|13311.37|13191.37|9
1624540480000|2021-06-24 13:14:40|13310.93|13190.93|13303.76|13183.76|13310.98|13190.98|13303.76|13183.76|10
1624540490000|2021-06-24 13:14:50|13304|13184|13303.62|13183.62|13304.45|13184.45|13303.6|13183.6|10
1624540500000|2021-06-24 13:15:00|13304.03|13184.03|13308.45|13188.45|13308.71|13188.71|13304.03|13184.03|10
1624540510000|2021-06-24 13:15:10|13309.07|13189.07|13312.55|13192.55|13312.55|13192.55|13309.07|13189.07|10
1624540520000|2021-06-24 13:15:20|13312.43|13192.43|13311.4|13191.4|13313.12|13193.12|13311.4|13191.4|10
1624540530000|2021-06-24 13:15:30|13311.23|13191.23|13310.83|13190.83|13312.28|13192.28|13310.83|13190.83|10
1624540540000|2021-06-24 13:15:40|13310.81|13190.81|13308.84|13188.84|13310.81|13190.81|13308.7|13188.7|9
1624540550000|2021-06-24 13:15:50|13308.76|13188.76|13310.51|13190.51|13310.51|13190.51|13308.76|13188.76|10
1624540560000|2021-06-24 13:16:00|13310.58|13190.58|13314.09|13194.09|13314.11|13194.11|13310.58|13190.58|10
1624540570000|2021-06-24 13:16:10|13315.11|13195.11|13318.41|13198.41|13318.41|13198.41|13315.11|13195.11|10
1624540580000|2021-06-24 13:16:20|13318.81|13198.81|13318.59|13198.59|13318.98|13198.98|13318.37|13198.37|10
1624540590000|2021-06-24 13:16:30|13318.57|13198.57|13319.09|13199.09|13319.29|13199.29|13318.17|13198.17|9
1624540600000|2021-06-24 13:16:40|13318.98|13198.98|13318.84|13198.84|13319|13199|13318.21|13198.21|9
1624540610000|2021-06-24 13:16:50|13318.87|13198.87|13321.86|13201.86|13321.86|13201.86|13318.87|13198.87|8
1624540620000|2021-06-24 13:17:00|13321.89|13201.89|13323.53|13203.53|13323.53|13203.53|13321.89|13201.89|10
1624540630000|2021-06-24 13:17:10|13323.57|13203.57|13324.76|13204.76|13325.03|13205.03|13323.53|13203.53|8
1624540640000|2021-06-24 13:17:20|13325|13205|13325.56|13205.56|13325.79|13205.79|13325|13205|8
1624540650000|2021-06-24 13:17:30|13324.57|13204.57|13320.66|13200.66|13324.58|13204.58|13320.66|13200.66|10
1624540660000|2021-06-24 13:17:40|13320.8|13200.8|13318.29|13198.29|13320.8|13200.8|13318.29|13198.29|9
1624540670000|2021-06-24 13:17:50|13318.15|13198.15|13317.03|13197.03|13318.46|13198.46|13317.03|13197.03|10
1624540680000|2021-06-24 13:18:00|13317.1|13197.1|13317.01|13197.01|13317.69|13197.69|13316.77|13196.77|10
1624540690000|2021-06-24 13:18:10|13317.05|13197.05|13315.55|13195.55|13317.05|13197.05|13315.55|13195.55|9
1624540700000|2021-06-24 13:18:20|13315.45|13195.45|13313.71|13193.71|13315.54|13195.54|13313.71|13193.71|9
1624540710000|2021-06-24 13:18:30|13312.47|13192.47|13308.16|13188.16|13312.47|13192.47|13308.16|13188.16|10
1624540720000|2021-06-24 13:18:40|13307.19|13187.19|13305.36|13185.36|13307.19|13187.19|13305.36|13185.36|10
1624540730000|2021-06-24 13:18:50|13305.35|13185.35|13306.53|13186.53|13306.53|13186.53|13304.88|13184.88|8
1624540740000|2021-06-24 13:19:00|13306.59|13186.59|13305.98|13185.98|13306.59|13186.59|13305.89|13185.89|10
1624540750000|2021-06-24 13:19:10|13305.51|13185.51|13303.83|13183.83|13305.51|13185.51|13303.27|13183.27|10
1624540760000|2021-06-24 13:19:20|13304.56|13184.56|13298.87|13178.87|13304.63|13184.63|13298.87|13178.87|10
1624540770000|2021-06-24 13:19:30|13298.64|13178.64|13290.18|13170.18|13298.64|13178.64|13290.18|13170.18|10
1624540780000|2021-06-24 13:19:40|13289.65|13169.65|13287.82|13167.82|13290.17|13170.17|13287.82|13167.82|10
1624540790000|2021-06-24 13:19:50|13286.77|13166.77|13284.48|13164.48|13286.77|13166.77|13284.48|13164.48|10
1624540800000|2021-06-24 13:20:00|13284.65|13164.65|13284.85|13164.85|13284.85|13164.85|13284.02|13164.02|9
1624540810000|2021-06-24 13:20:10|13284.39|13164.39|13284.71|13164.71|13284.96|13164.96|13284.05|13164.05|8
1624540820000|2021-06-24 13:20:20|13283.52|13163.52|13273.09|13153.09|13283.52|13163.52|13273.09|13153.09|10
1624540830000|2021-06-24 13:20:30|13273.14|13153.14|13268.37|13148.37|13273.14|13153.14|13268.37|13148.37|10
1624540840000|2021-06-24 13:20:40|13265.47|13145.47|13261.16|13141.16|13265.47|13145.47|13261.16|13141.16|10
1624540850000|2021-06-24 13:20:50|13260.35|13140.35|13254.91|13134.91|13260.35|13140.35|13254.91|13134.91|9
1624540860000|2021-06-24 13:21:00|13255.67|13135.67|13254.67|13134.67|13255.67|13135.67|13254.15|13134.15|10
1624540870000|2021-06-24 13:21:10|13254.06|13134.06|13253.12|13133.12|13254.96|13134.96|13253.12|13133.12|10
1624540880000|2021-06-24 13:21:20|13253.04|13133.04|13251.82|13131.82|13253.04|13133.04|13251.75|13131.75|9
1624540890000|2021-06-24 13:21:30|13251.85|13131.85|13251.76|13131.76|13251.99|13131.99|13251.76|13131.76|7
1624540900000|2021-06-24 13:21:40|13251.6|13131.6|13251.23|13131.23|13251.68|13131.68|13251.21|13131.21|8
1624540910000|2021-06-24 13:21:50|13250.96|13130.96|13248.6|13128.6|13250.96|13130.96|13248.6|13128.6|9
1624540920000|2021-06-24 13:22:00|13248.54|13128.54|13249.02|13129.02|13249.02|13129.02|13247.89|13127.89|10
1624540930000|2021-06-24 13:22:10|13249.23|13129.23|13251.64|13131.64|13251.64|13131.64|13249.23|13129.23|10
1624540940000|2021-06-24 13:22:20|13252.07|13132.07|13254.57|13134.57|13254.57|13134.57|13252.07|13132.07|10
1624540950000|2021-06-24 13:22:30|13254.95|13134.95|13256.34|13136.34|13256.45|13136.45|13254.95|13134.95|10
1624540960000|2021-06-24 13:22:40|13257.02|13137.02|13257.66|13137.66|13257.66|13137.66|13257.02|13137.02|8
1624540970000|2021-06-24 13:22:50|13257.69|13137.69|13258.85|13138.85|13258.96|13138.96|13257.69|13137.69|10
1624540980000|2021-06-24 13:23:00|13257.87|13137.87|13257.87|13137.87|13257.87|13137.87|13255.43|13135.43|10
1624540990000|2021-06-24 13:23:10|13258.21|13138.21|13257.05|13137.05|13258.98|13138.98|13257.05|13137.05|10
1624541000000|2021-06-24 13:23:20|13257.06|13137.06|13258.97|13138.97|13258.97|13138.97|13256.99|13136.99|10
1624541010000|2021-06-24 13:23:30|13259.17|13139.17|13259.73|13139.73|13260.56|13140.56|13258.85|13138.85|10
1624541020000|2021-06-24 13:23:40|13259.91|13139.91|13259.04|13139.04|13260.43|13140.43|13259.04|13139.04|10
1624541030000|2021-06-24 13:23:50|13259.05|13139.05|13258.24|13138.24|13259.1|13139.1|13258.09|13138.09|10
1624541040000|2021-06-24 13:24:00|13258.37|13138.37|13258.71|13138.71|13258.86|13138.86|13258.36|13138.36|8
1624541050000|2021-06-24 13:24:10|13258.95|13138.95|13259.06|13139.06|13259.17|13139.17|13258.95|13138.95|8
1624541060000|2021-06-24 13:24:20|13259.21|13139.21|13258.82|13138.82|13259.21|13139.21|13258.82|13138.82|10
1624541070000|2021-06-24 13:24:30|13258.8|13138.8|13258.3|13138.3|13259.11|13139.11|13258.3|13138.3|8
1624541080000|2021-06-24 13:24:40|13258.28|13138.28|13256.42|13136.42|13258.48|13138.48|13256.42|13136.42|10
1624541090000|2021-06-24 13:24:50|13256.45|13136.45|13253.45|13133.45|13256.49|13136.49|13253.45|13133.45|10
1624541100000|2021-06-24 13:25:00|13252.42|13132.42|13255.75|13135.75|13255.75|13135.75|13252.36|13132.36|10
1624541110000|2021-06-24 13:25:10|13255.78|13135.78|13260|13140|13260|13140|13255.78|13135.78|9
1624541120000|2021-06-24 13:25:20|13260.89|13140.89|13263.06|13143.06|13263.06|13143.06|13260.89|13140.89|10
1624541130000|2021-06-24 13:25:30|13263.81|13143.81|13264.52|13144.52|13264.92|13144.92|13263.54|13143.54|10
1624541140000|2021-06-24 13:25:40|13264.95|13144.95|13264.26|13144.26|13264.99|13144.99|13264.07|13144.07|10
1624541150000|2021-06-24 13:25:50|13264.32|13144.32|13264|13144|13264.95|13144.95|13264|13144|9
1624541160000|2021-06-24 13:26:00|13264.31|13144.31|13264.49|13144.49|13265.05|13145.05|13264.31|13144.31|10
1624541170000|2021-06-24 13:26:10|13264.63|13144.63|13264.87|13144.87|13264.87|13144.87|13264.51|13144.51|9
1624541180000|2021-06-24 13:26:20|13264.94|13144.94|13265.86|13145.86|13266.28|13146.28|13264.94|13144.94|10
1624541190000|2021-06-24 13:26:30|13266.13|13146.13|13267.3|13147.3|13267.3|13147.3|13266.13|13146.13|9
1624541200000|2021-06-24 13:26:40|13267.54|13147.54|13267.02|13147.02|13268.28|13148.28|13267.02|13147.02|10
1624541210000|2021-06-24 13:26:50|13267.01|13147.01|13267.34|13147.34|13267.58|13147.58|13266.92|13146.92|10
1624541220000|2021-06-24 13:27:00|13267.38|13147.38|13269.67|13149.67|13269.67|13149.67|13267.38|13147.38|10
1624541230000|2021-06-24 13:27:10|13270.06|13150.06|13275.15|13155.15|13275.15|13155.15|13270.06|13150.06|10
1624541240000|2021-06-24 13:27:20|13275.37|13155.37|13277.21|13157.21|13277.21|13157.21|13275.37|13155.37|10
1624541250000|2021-06-24 13:27:30|13277.01|13157.01|13278.66|13158.66|13278.66|13158.66|13277.01|13157.01|10
1624541260000|2021-06-24 13:27:40|13278.85|13158.85|13278.67|13158.67|13278.9|13158.9|13278.6|13158.6|9
1624541270000|2021-06-24 13:27:50|13278.48|13158.48|13278.45|13158.45|13278.75|13158.75|13278.25|13158.25|6
1624541280000|2021-06-24 13:28:00|13278.68|13158.68|13279.49|13159.49|13279.51|13159.51|13278.68|13158.68|9
1624541290000|2021-06-24 13:28:10|13279.54|13159.54|13285.67|13165.67|13287.43|13167.43|13279.54|13159.54|10
1624541300000|2021-06-24 13:28:20|13285.07|13165.07|13283.32|13163.32|13285.3|13165.3|13283.32|13163.32|10
1624541310000|2021-06-24 13:28:30|13283.2|13163.2|13281.74|13161.74|13283.2|13163.2|13281.35|13161.35|10
1624541320000|2021-06-24 13:28:40|13282.43|13162.43|13290.24|13170.24|13290.24|13170.24|13282.22|13162.22|9
1624541330000|2021-06-24 13:28:50|13291.4|13171.4|13295.3|13175.3|13295.3|13175.3|13291.4|13171.4|10
1624541340000|2021-06-24 13:29:00|13295.6|13175.6|13295.97|13175.97|13296.56|13176.56|13295.54|13175.54|10
1624541350000|2021-06-24 13:29:10|13296.62|13176.62|13299.43|13179.43|13299.43|13179.43|13296.62|13176.62|10
1624541360000|2021-06-24 13:29:20|13299.83|13179.83|13302.63|13182.63|13304.78|13184.78|13299.83|13179.83|10
1624541370000|2021-06-24 13:29:30|13302.3|13182.3|13298.8|13178.8|13302.4|13182.4|13298.8|13178.8|10
1624541380000|2021-06-24 13:29:40|13298.85|13178.85|13298.38|13178.38|13300.15|13180.15|13297.56|13177.56|10
1624541390000|2021-06-24 13:29:50|13298.56|13178.56|13299.57|13179.57|13299.68|13179.68|13298.27|13178.27|8
1624541400000|2021-06-24 13:30:00|13300.07|13180.07|13304.33|13184.33|13304.33|13184.33|13299.85|13179.85|10
1624541410000|2021-06-24 13:30:10|13305.52|13185.52|13307.65|13187.65|13307.65|13187.65|13305.52|13185.52|10
1624541420000|2021-06-24 13:30:20|13307.78|13187.78|13310.83|13190.83|13310.83|13190.83|13307.5|13187.5|9
1624541430000|2021-06-24 13:30:30|13311.14|13191.14|13311.32|13191.32|13312.05|13192.05|13311.01|13191.01|10
1624541440000|2021-06-24 13:30:40|13310.81|13190.81|13309.74|13189.74|13310.81|13190.81|13309.74|13189.74|10
1624541450000|2021-06-24 13:30:50|13310.41|13190.41|13311.08|13191.08|13311.08|13191.08|13309.48|13189.48|10
1624541460000|2021-06-24 13:31:00|13311.43|13191.43|13312.43|13192.43|13312.43|13192.43|13311.29|13191.29|10
1624541470000|2021-06-24 13:31:10|13313.02|13193.02|13316.65|13196.65|13316.85|13196.85|13313.02|13193.02|10
1624541480000|2021-06-24 13:31:20|13316.93|13196.93|13319.14|13199.14|13319.14|13199.14|13316.93|13196.93|9
1624541490000|2021-06-24 13:31:30|13320.59|13200.59|13324.34|13204.34|13324.34|13204.34|13320.59|13200.59|10
1624541500000|2021-06-24 13:31:40|13325.94|13205.94|13331.56|13211.56|13331.75|13211.75|13325.94|13205.94|10
1624541510000|2021-06-24 13:31:50|13331.59|13211.59|13330.12|13210.12|13331.81|13211.81|13330.12|13210.12|9
1624541520000|2021-06-24 13:32:00|13330.11|13210.11|13327.4|13207.4|13330.43|13210.43|13327.4|13207.4|10
1624541530000|2021-06-24 13:32:10|13325.72|13205.72|13324.27|13204.27|13325.72|13205.72|13323.66|13203.66|10
1624541540000|2021-06-24 13:32:20|13324.65|13204.65|13325.85|13205.85|13326|13206|13324.65|13204.65|7
1624541550000|2021-06-24 13:32:30|13325.9|13205.9|13327.68|13207.68|13327.68|13207.68|13325.9|13205.9|9
1624541560000|2021-06-24 13:32:40|13327.75|13207.75|13327.92|13207.92|13327.92|13207.92|13326.94|13206.94|9
1624541570000|2021-06-24 13:32:50|13328.57|13208.57|13331.23|13211.23|13331.23|13211.23|13328.57|13208.57|10
1624541580000|2021-06-24 13:33:00|13331.5|13211.5|13332.38|13212.38|13332.38|13212.38|13331.5|13211.5|9
1624541590000|2021-06-24 13:33:10|13332.53|13212.53|13334.04|13214.04|13334.08|13214.08|13332.53|13212.53|9
1624541600000|2021-06-24 13:33:20|13334.7|13214.7|13335.13|13215.13|13335.13|13215.13|13333.77|13213.77|10
1624541610000|2021-06-24 13:33:30|13335.24|13215.24|13336.88|13216.88|13336.88|13216.88|13334.97|13214.97|10
1624541620000|2021-06-24 13:33:40|13336.78|13216.78|13335.4|13215.4|13338.06|13218.06|13335.4|13215.4|10
1624541630000|2021-06-24 13:33:50|13335.23|13215.23|13332.76|13212.76|13335.23|13215.23|13332.76|13212.76|9
1624541640000|2021-06-24 13:34:00|13332.7|13212.7|13327.4|13207.4|13332.7|13212.7|13327.4|13207.4|9
1624541650000|2021-06-24 13:34:10|13327.16|13207.16|13319.4|13199.4|13327.16|13207.16|13319.4|13199.4|10
1624541660000|2021-06-24 13:34:20|13318.74|13198.74|13313.15|13193.15|13318.74|13198.74|13313.15|13193.15|10
1624541670000|2021-06-24 13:34:30|13311.97|13191.97|13310.69|13190.69|13311.97|13191.97|13310.12|13190.12|10
1624541680000|2021-06-24 13:34:40|13310.85|13190.85|13308.93|13188.93|13310.85|13190.85|13308.93|13188.93|9
1624541690000|2021-06-24 13:34:50|13309.5|13189.5|13308.47|13188.47|13309.5|13189.5|13308.36|13188.36|9
1624541700000|2021-06-24 13:35:00|13308.63|13188.63|13307.28|13187.28|13308.75|13188.75|13307.28|13187.28|9
1624541710000|2021-06-24 13:35:10|13307.47|13187.47|13308.87|13188.87|13308.87|13188.87|13306.91|13186.91|10
1624541720000|2021-06-24 13:35:20|13308.74|13188.74|13309.63|13189.63|13309.63|13189.63|13308.74|13188.74|9
1624541730000|2021-06-24 13:35:30|13308.87|13188.87|13308.77|13188.77|13308.91|13188.91|13308.4|13188.4|8
1624541740000|2021-06-24 13:35:40|13308.79|13188.79|13309.71|13189.71|13309.71|13189.71|13308.43|13188.43|9
1624541750000|2021-06-24 13:35:50|13310.04|13190.04|13312.52|13192.52|13312.63|13192.63|13309.9|13189.9|10
1624541760000|2021-06-24 13:36:00|13312.78|13192.78|13316.83|13196.83|13316.83|13196.83|13312.78|13192.78|10
1624541770000|2021-06-24 13:36:10|13316.99|13196.99|13321.51|13201.51|13321.51|13201.51|13316.99|13196.99|10
1624541780000|2021-06-24 13:36:20|13322.95|13202.95|13335.36|13215.36|13335.36|13215.36|13322.95|13202.95|10
1624541790000|2021-06-24 13:36:30|13336.71|13216.71|13339.99|13219.99|13339.99|13219.99|13336.71|13216.71|10
1624541800000|2021-06-24 13:36:40|13340.31|13220.31|13339.42|13219.42|13340.51|13220.51|13339.42|13219.42|9
1624541810000|2021-06-24 13:36:50|13339.44|13219.44|13341.92|13221.92|13341.92|13221.92|13339.15|13219.15|9
1624541820000|2021-06-24 13:37:00|13341.93|13221.93|13341.8|13221.8|13342.58|13222.58|13341.6|13221.6|8
1624541830000|2021-06-24 13:37:10|13341.95|13221.95|13342.63|13222.63|13342.63|13222.63|13341.76|13221.76|10
1624541840000|2021-06-24 13:37:20|13342.66|13222.66|13341.51|13221.51|13342.66|13222.66|13341.2|13221.2|9
1624541850000|2021-06-24 13:37:30|13341.23|13221.23|13341.54|13221.54|13341.85|13221.85|13341.23|13221.23|8
1624541860000|2021-06-24 13:37:40|13341.35|13221.35|13337.15|13217.15|13341.48|13221.48|13337.15|13217.15|10
1624541870000|2021-06-24 13:37:50|13336.72|13216.72|13335.13|13215.13|13337.76|13217.76|13334.95|13214.95|10
1624541880000|2021-06-24 13:38:00|13335.12|13215.12|13336.3|13216.3|13336.35|13216.35|13335.12|13215.12|10
1624541890000|2021-06-24 13:38:10|13336.24|13216.24|13337.49|13217.49|13338.24|13218.24|13336.15|13216.15|10
1624541900000|2021-06-24 13:38:20|13337.3|13217.3|13337.32|13217.32|13337.98|13217.98|13337.29|13217.29|9
1624541910000|2021-06-24 13:38:30|13337.49|13217.49|13337.68|13217.68|13338|13218|13336.89|13216.89|10
1624541920000|2021-06-24 13:38:40|13337.94|13217.94|13337.39|13217.39|13337.94|13217.94|13337.39|13217.39|9
1624541930000|2021-06-24 13:38:50|13337.23|13217.23|13336.02|13216.02|13337.23|13217.23|13335.96|13215.96|9
1624541940000|2021-06-24 13:39:00|13336|13216|13334.46|13214.46|13336|13216|13334.46|13214.46|8
1624541950000|2021-06-24 13:39:10|13334.43|13214.43|13335.66|13215.66|13335.66|13215.66|13334.4|13214.4|9
1624541960000|2021-06-24 13:39:20|13335.88|13215.88|13335.3|13215.3|13336.1|13216.1|13335.3|13215.3|6
1624541970000|2021-06-24 13:39:30|13334.83|13214.83|13334.92|13214.92|13335.32|13215.32|13334.64|13214.64|10
1624541980000|2021-06-24 13:39:40|13334.88|13214.88|13336.75|13216.75|13337.13|13217.13|13334.88|13214.88|10
1624541990000|2021-06-24 13:39:50|13336.76|13216.76|13335.15|13215.15|13336.93|13216.93|13335.15|13215.15|10
1624542000000|2021-06-24 13:40:00|13335.13|13215.13|13332.45|13212.45|13335.13|13215.13|13332.45|13212.45|8
1624542010000|2021-06-24 13:40:10|13332.09|13212.09|13330.62|13210.62|13332.09|13212.09|13330.21|13210.21|10
1624542020000|2021-06-24 13:40:20|13330.6|13210.6|13330.31|13210.31|13330.91|13210.91|13330.28|13210.28|10
1624542030000|2021-06-24 13:40:30|13330.7|13210.7|13331.87|13211.87|13331.87|13211.87|13330.51|13210.51|10
1624542040000|2021-06-24 13:40:40|13332.18|13212.18|13332.88|13212.88|13333.04|13213.04|13332.18|13212.18|10
1624542050000|2021-06-24 13:40:50|13332.92|13212.92|13333.86|13213.86|13334.43|13214.43|13332.92|13212.92|9
1624542060000|2021-06-24 13:41:00|13334.01|13214.01|13331.73|13211.73|13334.01|13214.01|13331.73|13211.73|10
1624542070000|2021-06-24 13:41:10|13331.44|13211.44|13332.22|13212.22|13332.22|13212.22|13331.25|13211.25|10
1624542080000|2021-06-24 13:41:20|13332.9|13212.9|13334.41|13214.41|13334.82|13214.82|13332.68|13212.68|10
1624542090000|2021-06-24 13:41:30|13334.44|13214.44|13336.43|13216.43|13336.43|13216.43|13334.2|13214.2|9
1624542100000|2021-06-24 13:41:40|13336.9|13216.9|13338.09|13218.09|13338.8|13218.8|13336.9|13216.9|10
1624542110000|2021-06-24 13:41:50|13338.06|13218.06|13340.51|13220.51|13340.51|13220.51|13338.06|13218.06|10
1624542120000|2021-06-24 13:42:00|13340.2|13220.2|13340.54|13220.54|13340.69|13220.69|13339.96|13219.96|10
1624542130000|2021-06-24 13:42:10|13340.32|13220.32|13341.63|13221.63|13341.63|13221.63|13340.32|13220.32|8
1624542140000|2021-06-24 13:42:20|13341.84|13221.84|13342.08|13222.08|13342.08|13222.08|13341.13|13221.13|10
1624542150000|2021-06-24 13:42:30|13342.17|13222.17|13341.89|13221.89|13342.22|13222.22|13341.69|13221.69|10
1624542160000|2021-06-24 13:42:40|13341.88|13221.88|13342.1|13222.1|13342.49|13222.49|13341.88|13221.88|8
1624542170000|2021-06-24 13:42:50|13342.31|13222.31|13349.18|13229.18|13349.18|13229.18|13342.31|13222.31|6
1624542180000|2021-06-24 13:43:00|13350.29|13230.29|13352.32|13232.32|13352.72|13232.72|13350.29|13230.29|10
1624542190000|2021-06-24 13:43:10|13352.1|13232.1|13352.51|13232.51|13352.52|13232.52|13352.03|13232.03|8
1624542200000|2021-06-24 13:43:20|13352.74|13232.74|13354.67|13234.67|13354.67|13234.67|13352.74|13232.74|10
1624542210000|2021-06-24 13:43:30|13355.14|13235.14|13358.26|13238.26|13358.26|13238.26|13355.14|13235.14|10
1624542220000|2021-06-24 13:43:40|13358.83|13238.83|13359.28|13239.28|13359.42|13239.42|13358.66|13238.66|10
1624542230000|2021-06-24 13:43:50|13359.3|13239.3|13359.29|13239.29|13359.5|13239.5|13359.11|13239.11|9
1624542240000|2021-06-24 13:44:00|13360.31|13240.31|13355.13|13235.13|13360.31|13240.31|13355.13|13235.13|9
1624542250000|2021-06-24 13:44:10|13354.15|13234.15|13352.83|13232.83|13354.15|13234.15|13352.83|13232.83|9
1624542260000|2021-06-24 13:44:20|13351.01|13231.01|13350.53|13230.53|13351.39|13231.39|13350.53|13230.53|9
1624542270000|2021-06-24 13:44:30|13348.61|13228.61|13341.68|13221.68|13348.61|13228.61|13341.68|13221.68|8
1624542280000|2021-06-24 13:44:40|13341.02|13221.02|13340.37|13220.37|13341.02|13221.02|13340.23|13220.23|8
1624542290000|2021-06-24 13:44:50|13340.28|13220.28|13340.44|13220.44|13340.44|13220.44|13340.28|13220.28|9
1624542300000|2021-06-24 13:45:00|13340.43|13220.43|13339.8|13219.8|13340.56|13220.56|13339.8|13219.8|6
1624542310000|2021-06-24 13:45:10|13339.45|13219.45|13338.21|13218.21|13339.47|13219.47|13338.21|13218.21|9
1624542320000|2021-06-24 13:45:20|13337.91|13217.91|13337.6|13217.6|13337.91|13217.91|13337.11|13217.11|9
1624542330000|2021-06-24 13:45:30|13337.67|13217.67|13334.92|13214.92|13337.67|13217.67|13334.92|13214.92|8
1624542340000|2021-06-24 13:45:40|13335.34|13215.34|13333.35|13213.35|13335.34|13215.34|13333.35|13213.35|9
1624542350000|2021-06-24 13:45:50|13333.84|13213.84|13333.87|13213.87|13334.07|13214.07|13333.49|13213.49|9
1624542360000|2021-06-24 13:46:00|13333.81|13213.81|13333.94|13213.94|13334.1|13214.1|13333.81|13213.81|6
1624542370000|2021-06-24 13:46:10|13334.09|13214.09|13333.3|13213.3|13334.53|13214.53|13333.3|13213.3|10
1624542380000|2021-06-24 13:46:20|13332.08|13212.08|13329.88|13209.88|13332.08|13212.08|13329.88|13209.88|9
1624542390000|2021-06-24 13:46:30|13329.78|13209.78|13329.79|13209.79|13329.93|13209.93|13329.57|13209.57|10
1624542400000|2021-06-24 13:46:40|13329.8|13209.8|13330.69|13210.69|13330.69|13210.69|13329.8|13209.8|9
1624542410000|2021-06-24 13:46:50|13330.97|13210.97|13330.99|13210.99|13331.16|13211.16|13330.97|13210.97|10
1624542420000|2021-06-24 13:47:00|13331.09|13211.09|13331.65|13211.65|13331.66|13211.66|13331.06|13211.06|8
1624542430000|2021-06-24 13:47:10|13331.61|13211.61|13331.42|13211.42|13331.62|13211.62|13331.29|13211.29|6
1624542440000|2021-06-24 13:47:20|13331.08|13211.08|13331.32|13211.32|13331.49|13211.49|13331.08|13211.08|7
1624542450000|2021-06-24 13:47:30|13331.35|13211.35|13334.78|13214.78|13334.78|13214.78|13331.35|13211.35|9
1624542460000|2021-06-24 13:47:40|13334.82|13214.82|13340.89|13220.89|13340.89|13220.89|13334.82|13214.82|10
1624542470000|2021-06-24 13:47:50|13340.99|13220.99|13341.14|13221.14|13341.46|13221.46|13340.02|13220.02|8
1624542480000|2021-06-24 13:48:00|13341.29|13221.29|13343.07|13223.07|13343.07|13223.07|13340.63|13220.63|10
1624542490000|2021-06-24 13:48:10|13343.97|13223.97|13343.8|13223.8|13344.36|13224.36|13343.8|13223.8|9
1624542500000|2021-06-24 13:48:20|13343.9|13223.9|13344.61|13224.61|13344.61|13224.61|13343.9|13223.9|8
1624542510000|2021-06-24 13:48:30|13344.82|13224.82|13347.31|13227.31|13347.31|13227.31|13344.59|13224.59|9
1624542520000|2021-06-24 13:48:40|13347.54|13227.54|13348.96|13228.96|13348.96|13228.96|13347.54|13227.54|10
1624542530000|2021-06-24 13:48:50|13349.04|13229.04|13346.86|13226.86|13349.04|13229.04|13346.86|13226.86|10
1624542540000|2021-06-24 13:49:00|13346.33|13226.33|13345.49|13225.49|13346.57|13226.57|13345.49|13225.49|7
1624542550000|2021-06-24 13:49:10|13345.48|13225.48|13340.06|13220.06|13345.48|13225.48|13340.06|13220.06|10
1624542560000|2021-06-24 13:49:20|13339.95|13219.95|13335.63|13215.63|13339.95|13219.95|13335.63|13215.63|9
1624542570000|2021-06-24 13:49:30|13335.61|13215.61|13334.7|13214.7|13335.61|13215.61|13334.7|13214.7|8
1624542580000|2021-06-24 13:49:40|13332.83|13212.83|13330.51|13210.51|13332.83|13212.83|13330.51|13210.51|10
1624542590000|2021-06-24 13:49:50|13329.91|13209.91|13328.47|13208.47|13329.91|13209.91|13328.47|13208.47|9
1624542600000|2021-06-24 13:50:00|13327.94|13207.94|13324.45|13204.45|13327.94|13207.94|13324.45|13204.45|10
1624542610000|2021-06-24 13:50:10|13324.07|13204.07|13316.63|13196.63|13324.07|13204.07|13316.63|13196.63|10
1624542620000|2021-06-24 13:50:20|13315.92|13195.92|13311.56|13191.56|13315.94|13195.94|13311.56|13191.56|9
1624542630000|2021-06-24 13:50:30|13311.55|13191.55|13312.42|13192.42|13312.49|13192.49|13311.52|13191.52|10
1624542640000|2021-06-24 13:50:40|13312.46|13192.46|13314.68|13194.68|13314.68|13194.68|13312.4|13192.4|9
1624542650000|2021-06-24 13:50:50|13313.76|13193.76|13313.58|13193.58|13313.91|13193.91|13313.49|13193.49|10
1624542660000|2021-06-24 13:51:00|13312.54|13192.54|13311.18|13191.18|13312.54|13192.54|13311.18|13191.18|9
1624542670000|2021-06-24 13:51:10|13311|13191|13306.82|13186.82|13311|13191|13306.82|13186.82|10
1624542680000|2021-06-24 13:51:20|13306.44|13186.44|13305.86|13185.86|13306.44|13186.44|13305.86|13185.86|10
1624542690000|2021-06-24 13:51:30|13305.32|13185.32|13299.41|13179.41|13305.32|13185.32|13299.41|13179.41|10
1624542700000|2021-06-24 13:51:40|13299.4|13179.4|13300.44|13180.44|13300.44|13180.44|13299.4|13179.4|10
1624542710000|2021-06-24 13:51:50|13300.47|13180.47|13299.01|13179.01|13300.56|13180.56|13299.01|13179.01|9
1624542720000|2021-06-24 13:52:00|13298.99|13178.99|13302.3|13182.3|13302.3|13182.3|13298.86|13178.86|9
1624542730000|2021-06-24 13:52:10|13302.02|13182.02|13300.22|13180.22|13302.68|13182.68|13300.22|13180.22|9
1624542740000|2021-06-24 13:52:20|13299.63|13179.63|13292.13|13172.13|13299.63|13179.63|13292.13|13172.13|10
1624542750000|2021-06-24 13:52:30|13291.88|13171.88|13290.95|13170.95|13291.88|13171.88|13290.95|13170.95|9
1624542760000|2021-06-24 13:52:40|13290.21|13170.21|13284.15|13164.15|13290.21|13170.21|13284.15|13164.15|10
1624542770000|2021-06-24 13:52:50|13284.2|13164.2|13284.5|13164.5|13284.55|13164.55|13283.96|13163.96|10
1624542780000|2021-06-24 13:53:00|13284.48|13164.48|13283.51|13163.51|13284.48|13164.48|13283.34|13163.34|9
1624542790000|2021-06-24 13:53:10|13283.42|13163.42|13285.38|13165.38|13285.4|13165.4|13283.42|13163.42|8
1624542800000|2021-06-24 13:53:20|13285.66|13165.66|13285.99|13165.99|13285.99|13165.99|13285.66|13165.66|8
1624542810000|2021-06-24 13:53:30|13285.89|13165.89|13287.89|13167.89|13287.89|13167.89|13285.89|13165.89|6
1624542820000|2021-06-24 13:53:40|13288.35|13168.35|13287.6|13167.6|13288.45|13168.45|13287.59|13167.59|10
1624542830000|2021-06-24 13:53:50|13287.17|13167.17|13287|13167|13287.37|13167.37|13286.96|13166.96|10
1624542840000|2021-06-24 13:54:00|13287.03|13167.03|13286.98|13166.98|13287.03|13167.03|13286.85|13166.85|9
1624542850000|2021-06-24 13:54:10|13286.95|13166.95|13289.02|13169.02|13289.02|13169.02|13286.95|13166.95|9
1624542860000|2021-06-24 13:54:20|13288.41|13168.41|13289.01|13169.01|13289.01|13169.01|13288.12|13168.12|8
1624542870000|2021-06-24 13:54:30|13288.9|13168.9|13287.78|13167.78|13288.9|13168.9|13287.78|13167.78|9
1624542880000|2021-06-24 13:54:40|13287.57|13167.57|13288.18|13168.18|13288.18|13168.18|13287.23|13167.23|9
1624542890000|2021-06-24 13:54:50|13289|13169|13290.52|13170.52|13290.52|13170.52|13289|13169|10
1624542900000|2021-06-24 13:55:00|13290.57|13170.57|13293.84|13173.84|13293.84|13173.84|13289.86|13169.86|9
1624542910000|2021-06-24 13:55:10|13294.3|13174.3|13296.5|13176.5|13296.5|13176.5|13294.3|13174.3|10
1624542920000|2021-06-24 13:55:20|13296.6|13176.6|13296.71|13176.71|13297.46|13177.46|13295.93|13175.93|10
1624542930000|2021-06-24 13:55:30|13296.89|13176.89|13299.53|13179.53|13299.53|13179.53|13296.86|13176.86|10
1624542940000|2021-06-24 13:55:40|13299.68|13179.68|13299.13|13179.13|13299.95|13179.95|13299.13|13179.13|9
1624542950000|2021-06-24 13:55:50|13298.95|13178.95|13299.62|13179.62|13299.62|13179.62|13298.79|13178.79|9
1624542960000|2021-06-24 13:56:00|13299.63|13179.63|13298.26|13178.26|13299.63|13179.63|13298.26|13178.26|7
1624542970000|2021-06-24 13:56:10|13298.25|13178.25|13298.7|13178.7|13298.7|13178.7|13298.11|13178.11|7
1624542980000|2021-06-24 13:56:20|13299.48|13179.48|13302.19|13182.19|13302.19|13182.19|13299.48|13179.48|9
1624542990000|2021-06-24 13:56:30|13302.79|13182.79|13306.01|13186.01|13306.01|13186.01|13302.79|13182.79|10
1624543000000|2021-06-24 13:56:40|13305.92|13185.92|13307.59|13187.59|13307.8|13187.8|13305.92|13185.92|10
1624543010000|2021-06-24 13:56:50|13307.61|13187.61|13309.56|13189.56|13309.56|13189.56|13307.61|13187.61|9
1624543020000|2021-06-24 13:57:00|13309.71|13189.71|13311.1|13191.1|13311.1|13191.1|13309.71|13189.71|10
1624543030000|2021-06-24 13:57:10|13310.39|13190.39|13308.7|13188.7|13310.41|13190.41|13308.61|13188.61|10
1624543040000|2021-06-24 13:57:20|13308.78|13188.78|13308.89|13188.89|13309.15|13189.15|13308.51|13188.51|8
1624543050000|2021-06-24 13:57:30|13308.8|13188.8|13308.74|13188.74|13309.69|13189.69|13308.53|13188.53|10
1624543060000|2021-06-24 13:57:40|13308.91|13188.91|13310.04|13190.04|13310.04|13190.04|13308.91|13188.91|7
1624543070000|2021-06-24 13:57:50|13309.99|13189.99|13309.48|13189.48|13310.02|13190.02|13309.46|13189.46|10
1624543080000|2021-06-24 13:58:00|13309.62|13189.62|13309.75|13189.75|13309.8|13189.8|13309.6|13189.6|6
1624543090000|2021-06-24 13:58:10|13309.77|13189.77|13309.81|13189.81|13310.01|13190.01|13309.56|13189.56|8
1624543100000|2021-06-24 13:58:20|13309.22|13189.22|13309.48|13189.48|13309.48|13189.48|13308.4|13188.4|10
1624543110000|2021-06-24 13:58:30|13309.53|13189.53|13310.75|13190.75|13310.75|13190.75|13309.53|13189.53|8
1624543120000|2021-06-24 13:58:40|13311.38|13191.38|13314.11|13194.11|13314.27|13194.27|13311.38|13191.38|10
1624543130000|2021-06-24 13:58:50|13314.45|13194.45|13316.09|13196.09|13316.09|13196.09|13314.42|13194.42|10
1624543140000|2021-06-24 13:59:00|13316.11|13196.11|13317.18|13197.18|13317.21|13197.21|13316.11|13196.11|9
1624543150000|2021-06-24 13:59:10|13317.32|13197.32|13321.5|13201.5|13321.5|13201.5|13317.32|13197.32|10
1624543160000|2021-06-24 13:59:20|13327.3|13207.3|13339.25|13219.25|13339.25|13219.25|13327.3|13207.3|10
1624543170000|2021-06-24 13:59:30|13338.98|13218.98|13355.91|13235.91|13355.91|13235.91|13338.98|13218.98|10
1624543180000|2021-06-24 13:59:40|13356.31|13236.31|13363.69|13243.69|13364.45|13244.45|13356.31|13236.31|10
1624543190000|2021-06-24 13:59:50|13364.01|13244.01|13363.62|13243.62|13364.22|13244.22|13363.62|13243.62|10
1624543200000|2021-06-24 14:00:00|13365.19|13245.19|13369.17|13249.17|13369.17|13249.17|13364.57|13244.57|10
1624543210000|2021-06-24 14:00:10|13369.24|13249.24|13371.12|13251.12|13371.12|13251.12|13369.24|13249.24|10
1624543220000|2021-06-24 14:00:20|13369.6|13249.6|13369.61|13249.61|13369.62|13249.62|13368.5|13248.5|10
1624543230000|2021-06-24 14:00:30|13370.43|13250.43|13370.65|13250.65|13371.63|13251.63|13370.43|13250.43|9
1624543240000|2021-06-24 14:00:40|13370.81|13250.81|13372.5|13252.5|13372.71|13252.71|13370.81|13250.81|9
1624543250000|2021-06-24 14:00:50|13372.75|13252.75|13372.76|13252.76|13373.59|13253.59|13372.57|13252.57|8
1624543260000|2021-06-24 14:01:00|13372.64|13252.64|13371.75|13251.75|13372.67|13252.67|13371.75|13251.75|8
1624543270000|2021-06-24 14:01:10|13370.92|13250.92|13370.08|13250.08|13370.92|13250.92|13369.7|13249.7|9
1624543280000|2021-06-24 14:01:20|13369.76|13249.76|13367.29|13247.29|13370.02|13250.02|13367.29|13247.29|10
1624543290000|2021-06-24 14:01:30|13366.45|13246.45|13360.26|13240.26|13366.45|13246.45|13360.26|13240.26|10
1624543300000|2021-06-24 14:01:40|13358.94|13238.94|13358.9|13238.9|13358.94|13238.94|13358.32|13238.32|10
1624543310000|2021-06-24 14:01:50|13358.78|13238.78|13352.51|13232.51|13358.78|13238.78|13352.51|13232.51|10
1624543320000|2021-06-24 14:02:00|13352.13|13232.13|13351.25|13231.25|13352.18|13232.18|13351.25|13231.25|9
1624543330000|2021-06-24 14:02:10|13351.03|13231.03|13346.85|13226.85|13351.03|13231.03|13346.64|13226.64|10
1624543340000|2021-06-24 14:02:20|13346.22|13226.22|13342.52|13222.52|13346.22|13226.22|13342.52|13222.52|10
1624543350000|2021-06-24 14:02:30|13342.01|13222.01|13330.87|13210.87|13342.01|13222.01|13330.87|13210.87|10
1624543360000|2021-06-24 14:02:40|13330.47|13210.47|13329.1|13209.1|13330.47|13210.47|13329|13209|10
1624543370000|2021-06-24 14:02:50|13328.39|13208.39|13328.5|13208.5|13328.73|13208.73|13328.24|13208.24|10
1624543380000|2021-06-24 14:03:00|13328.35|13208.35|13327.41|13207.41|13329.01|13209.01|13327.36|13207.36|9
1624543390000|2021-06-24 14:03:10|13325.92|13205.92|13323.57|13203.57|13325.92|13205.92|13323.36|13203.36|10
1624543400000|2021-06-24 14:03:20|13322.87|13202.87|13317.8|13197.8|13322.87|13202.87|13317.8|13197.8|10
1624543410000|2021-06-24 14:03:30|13317.79|13197.79|13314.2|13194.2|13317.79|13197.79|13314.14|13194.14|10
1624543420000|2021-06-24 14:03:40|13313.75|13193.75|13310.37|13190.37|13314.04|13194.04|13310.37|13190.37|10
1624543430000|2021-06-24 14:03:50|13310.1|13190.1|13306|13186|13310.1|13190.1|13305.96|13185.96|10
1624543440000|2021-06-24 14:04:00|13305.6|13185.6|13302.61|13182.61|13305.79|13185.79|13302.61|13182.61|10
1624543450000|2021-06-24 14:04:10|13301.47|13181.47|13298.2|13178.2|13301.47|13181.47|13298.11|13178.11|10
1624543460000|2021-06-24 14:04:20|13297.94|13177.94|13296.53|13176.53|13297.94|13177.94|13296.07|13176.07|10
1624543470000|2021-06-24 14:04:30|13295.35|13175.35|13299.5|13179.5|13299.5|13179.5|13295.35|13175.35|10
1624543480000|2021-06-24 14:04:40|13299.46|13179.46|13297.37|13177.37|13299.83|13179.83|13297.27|13177.27|9
1624543490000|2021-06-24 14:04:50|13296.9|13176.9|13294.26|13174.26|13297.02|13177.02|13294.26|13174.26|10
1624543500000|2021-06-24 14:05:00|13294.35|13174.35|13293.58|13173.58|13294.35|13174.35|13293.26|13173.26|10
1624543510000|2021-06-24 14:05:10|13293.82|13173.82|13291.95|13171.95|13294.42|13174.42|13291.95|13171.95|9
1624543520000|2021-06-24 14:05:20|13291.45|13171.45|13287.73|13167.73|13291.45|13171.45|13287.73|13167.73|10
1624543530000|2021-06-24 14:05:30|13287.36|13167.36|13285.75|13165.75|13287.36|13167.36|13285.2|13165.2|10
1624543540000|2021-06-24 14:05:40|13285.17|13165.17|13284.52|13164.52|13285.22|13165.22|13284.12|13164.12|9
1624543550000|2021-06-24 14:05:50|13284.39|13164.39|13285.09|13165.09|13285.09|13165.09|13283.81|13163.81|10
1624543560000|2021-06-24 14:06:00|13285.02|13165.02|13285.22|13165.22|13286.95|13166.95|13285.02|13165.02|8
1624543570000|2021-06-24 14:06:10|13285.25|13165.25|13285.28|13165.28|13286.61|13166.61|13285.25|13165.25|10
1624543580000|2021-06-24 14:06:20|13284.62|13164.62|13284.86|13164.86|13284.86|13164.86|13283.18|13163.18|9
1624543590000|2021-06-24 14:06:30|13284.82|13164.82|13286.04|13166.04|13286.04|13166.04|13284.56|13164.56|10
1624543600000|2021-06-24 14:06:40|13286.5|13166.5|13287.3|13167.3|13287.61|13167.61|13286.35|13166.35|10
1624543610000|2021-06-24 14:06:50|13287.42|13167.42|13286.7|13166.7|13288.03|13168.03|13286.7|13166.7|9
1624543620000|2021-06-24 14:07:00|13286.72|13166.72|13282.92|13162.92|13286.72|13166.72|13282.92|13162.92|10
1624543630000|2021-06-24 14:07:10|13281.23|13161.23|13279.18|13159.18|13281.23|13161.23|13279.18|13159.18|10
1624543640000|2021-06-24 14:07:20|13279.07|13159.07|13273.36|13153.36|13279.07|13159.07|13273.36|13153.36|10
1624543650000|2021-06-24 14:07:30|13273.01|13153.01|13273.24|13153.24|13273.24|13153.24|13271.64|13151.64|10
1624543660000|2021-06-24 14:07:40|13273.22|13153.22|13269.38|13149.38|13273.48|13153.48|13269.38|13149.38|10
1624543670000|2021-06-24 14:07:50|13269.61|13149.61|13269.23|13149.23|13269.66|13149.66|13268.93|13148.93|10
1624543680000|2021-06-24 14:08:00|13269.31|13149.31|13269.57|13149.57|13270.01|13150.01|13269.31|13149.31|8
1624543690000|2021-06-24 14:08:10|13269.59|13149.59|13270.12|13150.12|13270.14|13150.14|13269.09|13149.09|10
1624543700000|2021-06-24 14:08:20|13269.82|13149.82|13269.98|13149.98|13270.26|13150.26|13269.82|13149.82|9
1624543710000|2021-06-24 14:08:30|13269.97|13149.97|13272.07|13152.07|13272.07|13152.07|13269.97|13149.97|8
1624543720000|2021-06-24 14:08:40|13272.86|13152.86|13275.69|13155.69|13275.69|13155.69|13272.86|13152.86|10
1624543730000|2021-06-24 14:08:50|13276|13156|13279.12|13159.12|13279.12|13159.12|13276|13156|9
1624543740000|2021-06-24 14:09:00|13279.16|13159.16|13283|13163|13283|13163|13279.16|13159.16|10
1624543750000|2021-06-24 14:09:10|13284.1|13164.1|13286.17|13166.17|13286.57|13166.57|13284.1|13164.1|10
1624543760000|2021-06-24 14:09:20|13286.2|13166.2|13288.36|13168.36|13288.71|13168.71|13286.2|13166.2|9
1624543770000|2021-06-24 14:09:30|13287.68|13167.68|13286.49|13166.49|13288.65|13168.65|13286.46|13166.46|9
1624543780000|2021-06-24 14:09:40|13286.64|13166.64|13286.1|13166.1|13286.72|13166.72|13286.02|13166.02|8
1624543790000|2021-06-24 14:09:50|13286.05|13166.05|13284.39|13164.39|13286.96|13166.96|13284.39|13164.39|10
1624543800000|2021-06-24 14:10:00|13284.37|13164.37|13283.94|13163.94|13284.37|13164.37|13282.7|13162.7|9
1624543810000|2021-06-24 14:10:10|13284.66|13164.66|13287.17|13167.17|13287.41|13167.41|13284.66|13164.66|10
1624543820000|2021-06-24 14:10:20|13287.95|13167.95|13289.95|13169.95|13289.95|13169.95|13287.95|13167.95|9
1624543830000|2021-06-24 14:10:30|13290.39|13170.39|13292.57|13172.57|13292.57|13172.57|13290.39|13170.39|8
1624543840000|2021-06-24 14:10:40|13292.64|13172.64|13293.23|13173.23|13293.24|13173.24|13292.64|13172.64|9
1624543850000|2021-06-24 14:10:50|13293.04|13173.04|13302.25|13182.25|13302.25|13182.25|13293.04|13173.04|10
1624543860000|2021-06-24 14:11:00|13302.57|13182.57|13302.14|13182.14|13302.57|13182.57|13301.65|13181.65|8
1624543870000|2021-06-24 14:11:10|13301.75|13181.75|13297.93|13177.93|13301.75|13181.75|13297.93|13177.93|10
1624543880000|2021-06-24 14:11:20|13297.83|13177.83|13294.7|13174.7|13297.83|13177.83|13294.06|13174.06|10
1624543890000|2021-06-24 14:11:30|13295.07|13175.07|13291.54|13171.54|13295.7|13175.7|13291.54|13171.54|8
1624543900000|2021-06-24 14:11:40|13289.79|13169.79|13284.4|13164.4|13289.79|13169.79|13284.4|13164.4|9
1624543910000|2021-06-24 14:11:50|13284.55|13164.55|13280.01|13160.01|13284.78|13164.78|13280.01|13160.01|10
1624543920000|2021-06-24 14:12:00|13279.95|13159.95|13278.93|13158.93|13279.95|13159.95|13278.73|13158.73|10
1624543930000|2021-06-24 14:12:10|13279.06|13159.06|13280.41|13160.41|13280.41|13160.41|13278.7|13158.7|8
1624543940000|2021-06-24 14:12:20|13280.33|13160.33|13282.57|13162.57|13282.57|13162.57|13280.33|13160.33|8
1624543950000|2021-06-24 14:12:30|13283.12|13163.12|13288.09|13168.09|13288.09|13168.09|13283.12|13163.12|10
1624543960000|2021-06-24 14:12:40|13288.67|13168.67|13294.12|13174.12|13294.12|13174.12|13288.67|13168.67|10
1624543970000|2021-06-24 14:12:50|13294.07|13174.07|13293.03|13173.03|13294.25|13174.25|13293.03|13173.03|8
1624543980000|2021-06-24 14:13:00|13292.94|13172.94|13295.24|13175.24|13295.24|13175.24|13292.53|13172.53|9
1624543990000|2021-06-24 14:13:10|13295.35|13175.35|13296.72|13176.72|13296.72|13176.72|13295.35|13175.35|10
1624544000000|2021-06-24 14:13:20|13296.91|13176.91|13297.57|13177.57|13297.65|13177.65|13296.91|13176.91|10
1624544010000|2021-06-24 14:13:30|13297.6|13177.6|13297.77|13177.77|13297.77|13177.77|13297.08|13177.08|10
1624544020000|2021-06-24 14:13:40|13297.76|13177.76|13297.02|13177.02|13298.58|13178.58|13297.02|13177.02|10
1624544030000|2021-06-24 14:13:50|13297.12|13177.12|13296.6|13176.6|13297.12|13177.12|13296.6|13176.6|7
1624544040000|2021-06-24 14:14:00|13296.86|13176.86|13299.15|13179.15|13299.15|13179.15|13296.86|13176.86|9
1624544050000|2021-06-24 14:14:10|13299.79|13179.79|13299.71|13179.71|13300.03|13180.03|13299.58|13179.58|7
1624544060000|2021-06-24 14:14:20|13299.65|13179.65|13298.33|13178.33|13299.65|13179.65|13298.33|13178.33|7
1624544070000|2021-06-24 14:14:30|13298.94|13178.94|13298.62|13178.62|13299.17|13179.17|13298.33|13178.33|9
1624544080000|2021-06-24 14:14:40|13298.92|13178.92|13300.54|13180.54|13300.54|13180.54|13298.92|13178.92|10
1624544090000|2021-06-24 14:14:50|13301.03|13181.03|13300.23|13180.23|13301.03|13181.03|13300.23|13180.23|10
1624544100000|2021-06-24 14:15:00|13300.38|13180.38|13301.03|13181.03|13301.03|13181.03|13300.29|13180.29|8
1624544110000|2021-06-24 14:15:10|13301.05|13181.05|13305.28|13185.28|13305.28|13185.28|13301.05|13181.05|10
1624544120000|2021-06-24 14:15:20|13305.27|13185.27|13307.45|13187.45|13307.68|13187.68|13305.27|13185.27|7
1624544130000|2021-06-24 14:15:30|13307.44|13187.44|13308.26|13188.26|13308.26|13188.26|13307.44|13187.44|10
1624544140000|2021-06-24 14:15:40|13308.36|13188.36|13309|13189|13309.01|13189.01|13308.33|13188.33|8
1624544150000|2021-06-24 14:15:50|13309.32|13189.32|13310.04|13190.04|13310.04|13190.04|13309.17|13189.17|9
1624544160000|2021-06-24 14:16:00|13310.03|13190.03|13309.65|13189.65|13311.5|13191.5|13309.42|13189.42|9
1624544170000|2021-06-24 14:16:10|13308.93|13188.93|13306.69|13186.69|13308.93|13188.93|13305.92|13185.92|10
1624544180000|2021-06-24 14:16:20|13306.64|13186.64|13308.1|13188.1|13308.1|13188.1|13305.99|13185.99|9
1624544190000|2021-06-24 14:16:30|13308.85|13188.85|13310.73|13190.73|13311.19|13191.19|13308.85|13188.85|10
1624544200000|2021-06-24 14:16:40|13310.61|13190.61|13310.95|13190.95|13311.05|13191.05|13310.45|13190.45|10
1624544210000|2021-06-24 14:16:50|13310.99|13190.99|13312.58|13192.58|13312.58|13192.58|13310.96|13190.96|8
1624544220000|2021-06-24 14:17:00|13313.35|13193.35|13314.81|13194.81|13315.13|13195.13|13313.35|13193.35|10
1624544230000|2021-06-24 14:17:10|13314.86|13194.86|13316.02|13196.02|13316.02|13196.02|13314.86|13194.86|10
1624544240000|2021-06-24 14:17:20|13316.03|13196.03|13318.41|13198.41|13318.41|13198.41|13315.88|13195.88|8
1624544250000|2021-06-24 14:17:30|13319.05|13199.05|13320.73|13200.73|13320.73|13200.73|13319.05|13199.05|10
1624544260000|2021-06-24 14:17:40|13320.83|13200.83|13321.34|13201.34|13321.42|13201.42|13320.83|13200.83|10
1624544270000|2021-06-24 14:17:50|13321.35|13201.35|13320.98|13200.98|13321.35|13201.35|13320.71|13200.71|10
1624544280000|2021-06-24 14:18:00|13321.48|13201.48|13323.45|13203.45|13323.45|13203.45|13321.31|13201.31|10
1624544290000|2021-06-24 14:18:10|13324.2|13204.2|13324.83|13204.83|13324.83|13204.83|13323.85|13203.85|8
1624544300000|2021-06-24 14:18:20|13325.4|13205.4|13325.83|13205.83|13325.88|13205.88|13325.4|13205.4|10
1624544310000|2021-06-24 14:18:30|13325.92|13205.92|13326.01|13206.01|13326.13|13206.13|13325.91|13205.91|8
1624544320000|2021-06-24 14:18:40|13326.12|13206.12|13323.43|13203.43|13326.12|13206.12|13323.43|13203.43|10
1624544330000|2021-06-24 14:18:50|13323.34|13203.34|13321.16|13201.16|13323.34|13203.34|13321.16|13201.16|9
1624544340000|2021-06-24 14:19:00|13321.18|13201.18|13321.73|13201.73|13321.73|13201.73|13321.01|13201.01|7
1624544350000|2021-06-24 14:19:10|13321.74|13201.74|13322.08|13202.08|13322.22|13202.22|13321.74|13201.74|7
1624544360000|2021-06-24 14:19:20|13322.1|13202.1|13325.51|13205.51|13325.51|13205.51|13322.1|13202.1|8
1624544370000|2021-06-24 14:19:30|13325.53|13205.53|13326.48|13206.48|13326.48|13206.48|13325.53|13205.53|10
1624544380000|2021-06-24 14:19:40|13326.19|13206.19|13326.12|13206.12|13326.26|13206.26|13326.02|13206.02|10
1624544390000|2021-06-24 14:19:50|13326.3|13206.3|13326.85|13206.85|13326.85|13206.85|13326.3|13206.3|10
1624544400000|2021-06-24 14:20:00|13326.82|13206.82|13326.77|13206.77|13326.82|13206.82|13326.72|13206.72|7
1624544410000|2021-06-24 14:20:10|13326.81|13206.81|13326.18|13206.18|13326.81|13206.81|13326.08|13206.08|7
1624544420000|2021-06-24 14:20:20|13326.25|13206.25|13326.91|13206.91|13326.91|13206.91|13326.23|13206.23|9
1624544430000|2021-06-24 14:20:30|13326.67|13206.67|13326.88|13206.88|13327.12|13207.12|13326.65|13206.65|9
1624544440000|2021-06-24 14:20:40|13326.91|13206.91|13328.3|13208.3|13328.3|13208.3|13326.91|13206.91|7
1624544450000|2021-06-24 14:20:50|13328.39|13208.39|13330.59|13210.59|13330.59|13210.59|13328.39|13208.39|9
1624544460000|2021-06-24 14:21:00|13330.16|13210.16|13335.09|13215.09|13335.14|13215.14|13330.16|13210.16|8
1624544470000|2021-06-24 14:21:10|13335.63|13215.63|13337.31|13217.31|13337.31|13217.31|13335.63|13215.63|10
1624544480000|2021-06-24 14:21:20|13337.64|13217.64|13338.95|13218.95|13338.95|13218.95|13337.3|13217.3|10
1624544490000|2021-06-24 14:21:30|13338.78|13218.78|13339.84|13219.84|13339.84|13219.84|13338.78|13218.78|9
1624544500000|2021-06-24 14:21:40|13339.8|13219.8|13339.85|13219.85|13340.48|13220.48|13339.8|13219.8|7
1624544510000|2021-06-24 14:21:50|13339.62|13219.62|13336.74|13216.74|13339.62|13219.62|13336.74|13216.74|10
1624544520000|2021-06-24 14:22:00|13336.77|13216.77|13335.63|13215.63|13336.77|13216.77|13335.63|13215.63|8
1624544530000|2021-06-24 14:22:10|13335.68|13215.68|13331.14|13211.14|13335.68|13215.68|13331.14|13211.14|10
1624544540000|2021-06-24 14:22:20|13330.1|13210.1|13325.99|13205.99|13330.1|13210.1|13325.99|13205.99|10
1624544550000|2021-06-24 14:22:30|13323.66|13203.66|13324.49|13204.49|13324.62|13204.62|13323.48|13203.48|9
1624544560000|2021-06-24 14:22:40|13324.42|13204.42|13325.68|13205.68|13325.68|13205.68|13324.03|13204.03|10
1624544570000|2021-06-24 14:22:50|13326.38|13206.38|13331.2|13211.2|13331.2|13211.2|13326.38|13206.38|10
1624544580000|2021-06-24 14:23:00|13331.1|13211.1|13334.83|13214.83|13335.17|13215.17|13331.1|13211.1|10
1624544590000|2021-06-24 14:23:10|13334.86|13214.86|13334.36|13214.36|13334.86|13214.86|13334.26|13214.26|9
1624544600000|2021-06-24 14:23:20|13334.53|13214.53|13334.83|13214.83|13334.91|13214.91|13333.31|13213.31|10
1624544610000|2021-06-24 14:23:30|13334.88|13214.88|13334.51|13214.51|13334.88|13214.88|13334.3|13214.3|10
1624544620000|2021-06-24 14:23:40|13334.56|13214.56|13337.68|13217.68|13337.68|13217.68|13334.49|13214.49|10
1624544630000|2021-06-24 14:23:50|13337.72|13217.72|13336.68|13216.68|13338.11|13218.11|13336.68|13216.68|9
1624544640000|2021-06-24 14:24:00|13336.57|13216.57|13335.55|13215.55|13336.57|13216.57|13334.87|13214.87|10
1624544650000|2021-06-24 14:24:10|13335.09|13215.09|13334.52|13214.52|13335.09|13215.09|13334.38|13214.38|10
1624544660000|2021-06-24 14:24:20|13334.3|13214.3|13334.05|13214.05|13334.3|13214.3|13333.86|13213.86|9
1624544670000|2021-06-24 14:24:30|13333.8|13213.8|13332.21|13212.21|13333.96|13213.96|13332.21|13212.21|9
1624544680000|2021-06-24 14:24:40|13332.3|13212.3|13327.47|13207.47|13332.3|13212.3|13327.47|13207.47|10
1624544690000|2021-06-24 14:24:50|13327.52|13207.52|13322.88|13202.88|13327.52|13207.52|13322.88|13202.88|10
1624544700000|2021-06-24 14:25:00|13322.54|13202.54|13321.35|13201.35|13322.54|13202.54|13321.35|13201.35|9
1624544710000|2021-06-24 14:25:10|13321.06|13201.06|13319.22|13199.22|13321.1|13201.1|13318.85|13198.85|9
1624544720000|2021-06-24 14:25:20|13319.27|13199.27|13321.47|13201.47|13321.47|13201.47|13319.17|13199.17|10
1624544730000|2021-06-24 14:25:30|13321.79|13201.79|13320.55|13200.55|13322.23|13202.23|13320.55|13200.55|9
1624544740000|2021-06-24 14:25:40|13319.91|13199.91|13319.27|13199.27|13320.01|13200.01|13319.27|13199.27|9
1624544750000|2021-06-24 14:25:50|13318.93|13198.93|13318.35|13198.35|13318.93|13198.93|13318.22|13198.22|9
1624544760000|2021-06-24 14:26:00|13318.46|13198.46|13316.88|13196.88|13318.46|13198.46|13316.88|13196.88|10
1624544770000|2021-06-24 14:26:10|13316.86|13196.86|13314.95|13194.95|13316.86|13196.86|13314.95|13194.95|9
1624544780000|2021-06-24 14:26:20|13314.86|13194.86|13313.16|13193.16|13314.86|13194.86|13313.16|13193.16|10
1624544790000|2021-06-24 14:26:30|13313.09|13193.09|13311.48|13191.48|13313.31|13193.31|13311.48|13191.48|10
1624544800000|2021-06-24 14:26:40|13310.79|13190.79|13307.99|13187.99|13310.81|13190.81|13307.99|13187.99|10
1624544810000|2021-06-24 14:26:50|13307.81|13187.81|13304.88|13184.88|13307.81|13187.81|13304.88|13184.88|10
1624544820000|2021-06-24 14:27:00|13303.22|13183.22|13300.72|13180.72|13303.22|13183.22|13300.56|13180.56|8
1624544830000|2021-06-24 14:27:10|13300.75|13180.75|13299.71|13179.71|13300.96|13180.96|13299.17|13179.17|10
1624544840000|2021-06-24 14:27:20|13299.83|13179.83|13298.02|13178.02|13299.83|13179.83|13297.97|13177.97|10
1624544850000|2021-06-24 14:27:30|13298|13178|13295.93|13175.93|13298.21|13178.21|13295.93|13175.93|10
1624544860000|2021-06-24 14:27:40|13295.84|13175.84|13294.72|13174.72|13295.84|13175.84|13294.72|13174.72|9
1624544870000|2021-06-24 14:27:50|13294.62|13174.62|13294.85|13174.85|13295.01|13175.01|13294.23|13174.23|9
1624544880000|2021-06-24 14:28:00|13294.62|13174.62|13294.56|13174.56|13294.62|13174.62|13293.93|13173.93|9
1624544890000|2021-06-24 14:28:10|13294.55|13174.55|13297.77|13177.77|13297.77|13177.77|13294.41|13174.41|10
1624544900000|2021-06-24 14:28:20|13298.05|13178.05|13298.23|13178.23|13298.76|13178.76|13297.86|13177.86|10
1624544910000|2021-06-24 14:28:30|13297.94|13177.94|13298.09|13178.09|13298.09|13178.09|13297.23|13177.23|8
1624544920000|2021-06-24 14:28:40|13298.06|13178.06|13297.59|13177.59|13298.06|13178.06|13297.48|13177.48|10
1624544930000|2021-06-24 14:28:50|13298.2|13178.2|13298.11|13178.11|13298.2|13178.2|13298|13178|7
1624544940000|2021-06-24 14:29:00|13298.12|13178.12|13297.63|13177.63|13298.7|13178.7|13297.63|13177.63|9
1624544950000|2021-06-24 14:29:10|13297.93|13177.93|13297.57|13177.57|13297.96|13177.96|13297.57|13177.57|7
1624544960000|2021-06-24 14:29:20|13297.99|13177.99|13298.2|13178.2|13298.52|13178.52|13297.9|13177.9|10
1624544970000|2021-06-24 14:29:30|13298.43|13178.43|13299.8|13179.8|13299.85|13179.85|13298.43|13178.43|9
1624544980000|2021-06-24 14:29:40|13300|13180|13299.96|13179.96|13300|13180|13299.23|13179.23|8
1624544990000|2021-06-24 14:29:50|13300.32|13180.32|13303.3|13183.3|13303.3|13183.3|13300.32|13180.32|10
1624545000000|2021-06-24 14:30:00|13303.79|13183.79|13307.52|13187.52|13307.52|13187.52|13303.79|13183.79|10
1624545010000|2021-06-24 14:30:10|13307.69|13187.69|13319.92|13199.92|13319.92|13199.92|13307.69|13187.69|10
1624545020000|2021-06-24 14:30:20|13320.31|13200.31|13326.24|13206.24|13326.24|13206.24|13320.31|13200.31|9
1624545030000|2021-06-24 14:30:30|13326.32|13206.32|13328.56|13208.56|13328.63|13208.63|13326.27|13206.27|10
1624545040000|2021-06-24 14:30:40|13328.91|13208.91|13329.32|13209.32|13329.85|13209.85|13328.65|13208.65|10
1624545050000|2021-06-24 14:30:50|13329.21|13209.21|13330.03|13210.03|13330.05|13210.05|13328.73|13208.73|9
1624545060000|2021-06-24 14:31:00|13330.19|13210.19|13331.47|13211.47|13331.47|13211.47|13330.19|13210.19|8
1624545070000|2021-06-24 14:31:10|13331.59|13211.59|13333.06|13213.06|13333.06|13213.06|13331.59|13211.59|10
1624545080000|2021-06-24 14:31:20|13333.84|13213.84|13334.38|13214.38|13334.92|13214.92|13333.84|13213.84|10
1624545090000|2021-06-24 14:31:30|13334.06|13214.06|13331.29|13211.29|13334.06|13214.06|13330.92|13210.92|10
1624545100000|2021-06-24 14:31:40|13331.18|13211.18|13330.73|13210.73|13331.47|13211.47|13330.29|13210.29|10
1624545110000|2021-06-24 14:31:50|13330.67|13210.67|13330.14|13210.14|13330.83|13210.83|13330.14|13210.14|9
1624545120000|2021-06-24 14:32:00|13329.61|13209.61|13329.61|13209.61|13329.61|13209.61|13327.85|13207.85|10
1624545130000|2021-06-24 14:32:10|13330|13210|13331.86|13211.86|13331.86|13211.86|13330|13210|9
1624545140000|2021-06-24 14:32:20|13331.9|13211.9|13335.68|13215.68|13335.68|13215.68|13331.9|13211.9|9
1624545150000|2021-06-24 14:32:30|13337.03|13217.03|13341.55|13221.55|13341.55|13221.55|13337.03|13217.03|9
1624545160000|2021-06-24 14:32:40|13341.75|13221.75|13343.97|13223.97|13343.97|13223.97|13341.48|13221.48|10
1624545170000|2021-06-24 14:32:50|13344.87|13224.87|13346.41|13226.41|13346.41|13226.41|13344.87|13224.87|10
1624545180000|2021-06-24 14:33:00|13346.96|13226.96|13346.79|13226.79|13347.04|13227.04|13346.57|13226.57|10
1624545190000|2021-06-24 14:33:10|13346.78|13226.78|13349.3|13229.3|13349.3|13229.3|13346.74|13226.74|10
1624545200000|2021-06-24 14:33:20|13349.34|13229.34|13349.73|13229.73|13349.73|13229.73|13349.3|13229.3|9
1624545210000|2021-06-24 14:33:30|13349.8|13229.8|13350.91|13230.91|13350.91|13230.91|13349.8|13229.8|10
1624545220000|2021-06-24 14:33:40|13350.99|13230.99|13350.49|13230.49|13351.38|13231.38|13350.4|13230.4|10
1624545230000|2021-06-24 14:33:50|13350.51|13230.51|13349.05|13229.05|13350.51|13230.51|13349.05|13229.05|10
1624545240000|2021-06-24 14:34:00|13348.89|13228.89|13347.4|13227.4|13348.89|13228.89|13347.4|13227.4|8
1624545250000|2021-06-24 14:34:10|13347.44|13227.44|13347.82|13227.82|13348.02|13228.02|13347.12|13227.12|9
1624545260000|2021-06-24 14:34:20|13347.95|13227.95|13348.48|13228.48|13348.64|13228.64|13347.86|13227.86|10
1624545270000|2021-06-24 14:34:30|13348.85|13228.85|13349.33|13229.33|13349.33|13229.33|13348.63|13228.63|10
1624545280000|2021-06-24 14:34:40|13349.34|13229.34|13348.86|13228.86|13349.34|13229.34|13348.86|13228.86|8
1624545290000|2021-06-24 14:34:50|13348.83|13228.83|13348.93|13228.93|13348.93|13228.93|13348.2|13228.2|8
1624545300000|2021-06-24 14:35:00|13349.07|13229.07|13347.76|13227.76|13349.07|13229.07|13347.72|13227.72|10
1624545310000|2021-06-24 14:35:10|13347.78|13227.78|13347.1|13227.1|13348.03|13228.03|13347.1|13227.1|8
1624545320000|2021-06-24 14:35:20|13346.9|13226.9|13346.86|13226.86|13347.24|13227.24|13346.86|13226.86|8
1624545330000|2021-06-24 14:35:30|13346.91|13226.91|13346.7|13226.7|13346.94|13226.94|13346.7|13226.7|7
1624545340000|2021-06-24 14:35:40|13346.75|13226.75|13345.9|13225.9|13347|13227|13345.9|13225.9|8
1624545350000|2021-06-24 14:35:50|13345.49|13225.49|13347.63|13227.63|13347.63|13227.63|13345.49|13225.49|10
1624545360000|2021-06-24 14:36:00|13347.62|13227.62|13340.97|13220.97|13347.76|13227.76|13340.97|13220.97|10
1624545370000|2021-06-24 14:36:10|13340.55|13220.55|13337.69|13217.69|13340.73|13220.73|13337.69|13217.69|9
1624545380000|2021-06-24 14:36:20|13337.31|13217.31|13335.99|13215.99|13337.31|13217.31|13335.99|13215.99|10
1624545390000|2021-06-24 14:36:30|13336.06|13216.06|13335.68|13215.68|13336.06|13216.06|13334.62|13214.62|10
1624545400000|2021-06-24 14:36:40|13335.44|13215.44|13335.92|13215.92|13336.98|13216.98|13334.31|13214.31|10
1624545410000|2021-06-24 14:36:50|13335.67|13215.67|13332.3|13212.3|13335.74|13215.74|13332.3|13212.3|7
1624545420000|2021-06-24 14:37:00|13331.04|13211.04|13328.78|13208.78|13331.04|13211.04|13328.78|13208.78|10
1624545430000|2021-06-24 14:37:10|13328.74|13208.74|13327.54|13207.54|13328.74|13208.74|13327.35|13207.35|9
1624545440000|2021-06-24 14:37:20|13327.34|13207.34|13326.53|13206.53|13327.5|13207.5|13326.53|13206.53|7
1624545450000|2021-06-24 14:37:30|13326.3|13206.3|13326.74|13206.74|13326.74|13206.74|13326.02|13206.02|10
1624545460000|2021-06-24 14:37:40|13327.05|13207.05|13327.42|13207.42|13327.8|13207.8|13326.9|13206.9|9
1624545470000|2021-06-24 14:37:50|13327.59|13207.59|13328.51|13208.51|13329|13209|13327.59|13207.59|9
1624545480000|2021-06-24 14:38:00|13328.52|13208.52|13330.49|13210.49|13330.53|13210.53|13328.52|13208.52|10
1624545490000|2021-06-24 14:38:10|13330.41|13210.41|13330.36|13210.36|13330.41|13210.41|13330.36|13210.36|7
1624545500000|2021-06-24 14:38:20|13330.45|13210.45|13329.8|13209.8|13330.45|13210.45|13329.8|13209.8|8
1624545510000|2021-06-24 14:38:30|13329.64|13209.64|13329.28|13209.28|13329.64|13209.64|13329.25|13209.25|8
1624545520000|2021-06-24 14:38:40|13329.3|13209.3|13329.75|13209.75|13329.75|13209.75|13329.3|13209.3|6
1624545530000|2021-06-24 14:38:50|13329.71|13209.71|13327.85|13207.85|13329.71|13209.71|13327.82|13207.82|10
1624545540000|2021-06-24 14:39:00|13327.81|13207.81|13327.55|13207.55|13327.82|13207.82|13327.54|13207.54|8
1624545550000|2021-06-24 14:39:10|13326.93|13206.93|13323.94|13203.94|13326.93|13206.93|13323.94|13203.94|9
1624545560000|2021-06-24 14:39:20|13323.65|13203.65|13322.99|13202.99|13323.67|13203.67|13322.6|13202.6|10
1624545570000|2021-06-24 14:39:30|13323.05|13203.05|13322.22|13202.22|13323.08|13203.08|13322.08|13202.08|7
1624545580000|2021-06-24 14:39:40|13322.26|13202.26|13324.38|13204.38|13324.38|13204.38|13321.55|13201.55|8
1624545590000|2021-06-24 14:39:50|13325.55|13205.55|13330.14|13210.14|13330.14|13210.14|13325.55|13205.55|10
1624545600000|2021-06-24 14:40:00|13330.07|13210.07|13328.71|13208.71|13330.07|13210.07|13328.67|13208.67|7
1624545610000|2021-06-24 14:40:10|13327.89|13207.89|13326.94|13206.94|13327.89|13207.89|13326.94|13206.94|10
1624545620000|2021-06-24 14:40:20|13327.05|13207.05|13326.93|13206.93|13327.16|13207.16|13326.58|13206.58|9
1624545630000|2021-06-24 14:40:30|13327.03|13207.03|13328.09|13208.09|13328.17|13208.17|13327.03|13207.03|8
1624545640000|2021-06-24 14:40:40|13327.81|13207.81|13328.72|13208.72|13328.88|13208.88|13327.81|13207.81|10
1624545650000|2021-06-24 14:40:50|13328.86|13208.86|13329.1|13209.1|13329.16|13209.16|13328.29|13208.29|9
1624545660000|2021-06-24 14:41:00|13329.24|13209.24|13329.1|13209.1|13329.24|13209.24|13328.83|13208.83|9
1624545670000|2021-06-24 14:41:10|13329.49|13209.49|13329.58|13209.58|13329.58|13209.58|13329.49|13209.49|5
1624545680000|2021-06-24 14:41:20|13329.75|13209.75|13329.9|13209.9|13329.99|13209.99|13329.75|13209.75|7
1624545690000|2021-06-24 14:41:30|13329.83|13209.83|13329.52|13209.52|13329.83|13209.83|13329.45|13209.45|7
1624545700000|2021-06-24 14:41:40|13329.5|13209.5|13330.39|13210.39|13330.53|13210.53|13329.5|13209.5|8
1624545710000|2021-06-24 14:41:50|13330.21|13210.21|13329.64|13209.64|13330.48|13210.48|13329.6|13209.6|10
1624545720000|2021-06-24 14:42:00|13329.68|13209.68|13327.31|13207.31|13329.68|13209.68|13327.31|13207.31|9
1624545730000|2021-06-24 14:42:10|13327.04|13207.04|13325.67|13205.67|13327.04|13207.04|13325.64|13205.64|10
1624545740000|2021-06-24 14:42:20|13325.7|13205.7|13324.93|13204.93|13325.7|13205.7|13324.93|13204.93|9
1624545750000|2021-06-24 14:42:30|13324.82|13204.82|13317.25|13197.25|13324.82|13204.82|13317.25|13197.25|10
1624545760000|2021-06-24 14:42:40|13316.73|13196.73|13315.57|13195.57|13316.73|13196.73|13315.47|13195.47|10
1624545770000|2021-06-24 14:42:50|13315.41|13195.41|13314.7|13194.7|13315.41|13195.41|13314.15|13194.15|10
1624545780000|2021-06-24 14:43:00|13314.84|13194.84|13315.17|13195.17|13316.07|13196.07|13314.7|13194.7|10
1624545790000|2021-06-24 14:43:10|13315.19|13195.19|13313.98|13193.98|13315.19|13195.19|13313.98|13193.98|8
1624545800000|2021-06-24 14:43:20|13313.87|13193.87|13312.84|13192.84|13314.08|13194.08|13312.84|13192.84|7
1624545810000|2021-06-24 14:43:30|13312.79|13192.79|13312.16|13192.16|13312.79|13192.79|13311.89|13191.89|10
1624545820000|2021-06-24 14:43:40|13312.27|13192.27|13313.34|13193.34|13313.34|13193.34|13312.04|13192.04|10
1624545830000|2021-06-24 14:43:50|13313.26|13193.26|13312.88|13192.88|13313.28|13193.28|13312.88|13192.88|8
1624545840000|2021-06-24 14:44:00|13312.43|13192.43|13312.31|13192.31|13312.72|13192.72|13312.2|13192.2|9
1624545850000|2021-06-24 14:44:10|13311.97|13191.97|13314.49|13194.49|13314.49|13194.49|13311.72|13191.72|10
1624545860000|2021-06-24 14:44:20|13315.15|13195.15|13317.33|13197.33|13317.33|13197.33|13314.65|13194.65|10
1624545870000|2021-06-24 14:44:30|13317.49|13197.49|13320.05|13200.05|13320.05|13200.05|13317.49|13197.49|10
1624545880000|2021-06-24 14:44:40|13320.04|13200.04|13318.42|13198.42|13320.04|13200.04|13318.42|13198.42|9
1624545890000|2021-06-24 14:44:50|13318.38|13198.38|13317.62|13197.62|13318.4|13198.4|13317.62|13197.62|7
1624545900000|2021-06-24 14:45:00|13317.74|13197.74|13320.52|13200.52|13320.52|13200.52|13317.74|13197.74|10
1624545910000|2021-06-24 14:45:10|13320.55|13200.55|13321.91|13201.91|13321.95|13201.95|13320.55|13200.55|10
1624545920000|2021-06-24 14:45:20|13322.35|13202.35|13324.05|13204.05|13324.06|13204.06|13322.35|13202.35|9
1624545930000|2021-06-24 14:45:30|13324.13|13204.13|13326.09|13206.09|13326.09|13206.09|13324|13204|10
1624545940000|2021-06-24 14:45:40|13326.05|13206.05|13327.22|13207.22|13327.22|13207.22|13326.05|13206.05|10
1624545950000|2021-06-24 14:45:50|13327.49|13207.49|13329.59|13209.59|13329.59|13209.59|13327.47|13207.47|8
1624545960000|2021-06-24 14:46:00|13329.55|13209.55|13332.18|13212.18|13332.18|13212.18|13329.55|13209.55|10
1624545970000|2021-06-24 14:46:10|13332.21|13212.21|13339.05|13219.05|13339.05|13219.05|13332.21|13212.21|10
1624545980000|2021-06-24 14:46:20|13339.13|13219.13|13343.82|13223.82|13343.85|13223.85|13339.13|13219.13|10
1624545990000|2021-06-24 14:46:30|13343.9|13223.9|13343.78|13223.78|13344.03|13224.03|13343.38|13223.38|9
1624546000000|2021-06-24 14:46:40|13343.84|13223.84|13343.98|13223.98|13344.02|13224.02|13343.28|13223.28|7
1624546010000|2021-06-24 14:46:50|13344.14|13224.14|13345.98|13225.98|13345.98|13225.98|13344.14|13224.14|10
1624546020000|2021-06-24 14:47:00|13345.71|13225.71|13345.81|13225.81|13345.81|13225.81|13345.62|13225.62|9
1624546030000|2021-06-24 14:47:10|13345.68|13225.68|13342.89|13222.89|13345.82|13225.82|13342.89|13222.89|8
1624546040000|2021-06-24 14:47:20|13342.99|13222.99|13343.61|13223.61|13344.29|13224.29|13342.99|13222.99|10
1624546050000|2021-06-24 14:47:30|13343.59|13223.59|13344.01|13224.01|13344.01|13224.01|13343.42|13223.42|9
1624546060000|2021-06-24 14:47:40|13344.18|13224.18|13342.38|13222.38|13344.18|13224.18|13342.38|13222.38|9
1624546070000|2021-06-24 14:47:50|13342.15|13222.15|13341.31|13221.31|13342.15|13222.15|13341.31|13221.31|9
1624546080000|2021-06-24 14:48:00|13341.09|13221.09|13340.64|13220.64|13341.09|13221.09|13340.64|13220.64|7
1624546090000|2021-06-24 14:48:10|13340.6|13220.6|13337.91|13217.91|13340.6|13220.6|13337.91|13217.91|6
1624546100000|2021-06-24 14:48:20|13337.89|13217.89|13332.6|13212.6|13337.89|13217.89|13332.6|13212.6|10
1624546110000|2021-06-24 14:48:30|13332.06|13212.06|13326.7|13206.7|13332.06|13212.06|13326.7|13206.7|10
1624546120000|2021-06-24 14:48:40|13325.63|13205.63|13322.92|13202.92|13325.63|13205.63|13322.92|13202.92|10
1624546130000|2021-06-24 14:48:50|13323.22|13203.22|13320.23|13200.23|13323.25|13203.25|13320.23|13200.23|10
1624546140000|2021-06-24 14:49:00|13318.73|13198.73|13317.59|13197.59|13318.75|13198.75|13317.59|13197.59|9
1624546150000|2021-06-24 14:49:10|13317.75|13197.75|13315.97|13195.97|13317.75|13197.75|13315.96|13195.96|10
1624546160000|2021-06-24 14:49:20|13315.89|13195.89|13312.92|13192.92|13316.04|13196.04|13312.92|13192.92|10
1624546170000|2021-06-24 14:49:30|13312.62|13192.62|13310.68|13190.68|13312.62|13192.62|13310.68|13190.68|10
1624546180000|2021-06-24 14:49:40|13310.04|13190.04|13311.75|13191.75|13311.88|13191.88|13309.86|13189.86|10
1624546190000|2021-06-24 14:49:50|13311.14|13191.14|13308.89|13188.89|13311.46|13191.46|13308.89|13188.89|10
1624546200000|2021-06-24 14:50:00|13308.7|13188.7|13307.17|13187.17|13308.84|13188.84|13306.67|13186.67|7
1624546210000|2021-06-24 14:50:10|13307.43|13187.43|13306.39|13186.39|13307.43|13187.43|13306.39|13186.39|10
1624546220000|2021-06-24 14:50:20|13305.83|13185.83|13297.32|13177.32|13305.83|13185.83|13297.32|13177.32|10
1624546230000|2021-06-24 14:50:30|13297.25|13177.25|13296.03|13176.03|13297.29|13177.29|13295.93|13175.93|10
1624546240000|2021-06-24 14:50:40|13296.12|13176.12|13297.15|13177.15|13297.15|13177.15|13296.01|13176.01|8
1624546250000|2021-06-24 14:50:50|13296.71|13176.71|13296.13|13176.13|13296.71|13176.71|13296.08|13176.08|10
1624546260000|2021-06-24 14:51:00|13296.05|13176.05|13294.49|13174.49|13296.05|13176.05|13294.49|13174.49|7
1624546270000|2021-06-24 14:51:10|13294.51|13174.51|13294.25|13174.25|13296.11|13176.11|13294.25|13174.25|10
1624546280000|2021-06-24 14:51:20|13294.01|13174.01|13294.58|13174.58|13294.76|13174.76|13293.84|13173.84|10
1624546290000|2021-06-24 14:51:30|13294.71|13174.71|13293.31|13173.31|13294.73|13174.73|13293.31|13173.31|9
1624546300000|2021-06-24 14:51:40|13293.22|13173.22|13292.17|13172.17|13293.22|13173.22|13292.09|13172.09|10
1624546310000|2021-06-24 14:51:50|13292.5|13172.5|13293.56|13173.56|13293.61|13173.61|13292.31|13172.31|10
1624546320000|2021-06-24 14:52:00|13293.64|13173.64|13294.3|13174.3|13294.3|13174.3|13293.64|13173.64|7
1624546330000|2021-06-24 14:52:10|13294.78|13174.78|13295.97|13175.97|13295.97|13175.97|13294.78|13174.78|10
1624546340000|2021-06-24 14:52:20|13296.05|13176.05|13297.04|13177.04|13297.04|13177.04|13296.05|13176.05|8
1624546350000|2021-06-24 14:52:30|13297.66|13177.66|13298.68|13178.68|13298.68|13178.68|13297.66|13177.66|7
1624546360000|2021-06-24 14:52:40|13298.78|13178.78|13300.48|13180.48|13300.53|13180.53|13298.78|13178.78|10
1624546370000|2021-06-24 14:52:50|13300.49|13180.49|13300.9|13180.9|13300.9|13180.9|13300.49|13180.49|7
1624546380000|2021-06-24 14:53:00|13300.88|13180.88|13300.93|13180.93|13300.93|13180.93|13300.87|13180.87|5
1624546390000|2021-06-24 14:53:10|13300.91|13180.91|13301.53|13181.53|13301.53|13181.53|13300.91|13180.91|9
1624546400000|2021-06-24 14:53:20|13302.08|13182.08|13308.94|13188.94|13308.94|13188.94|13302.08|13182.08|10
1624546410000|2021-06-24 14:53:30|13309.08|13189.08|13307.28|13187.28|13309.08|13189.08|13307.28|13187.28|9
1624546420000|2021-06-24 14:53:40|13306.89|13186.89|13305.59|13185.59|13306.89|13186.89|13305.58|13185.58|10
1624546430000|2021-06-24 14:53:50|13305.6|13185.6|13305.53|13185.53|13305.83|13185.83|13305.53|13185.53|8
1624546440000|2021-06-24 14:54:00|13305.03|13185.03|13303.02|13183.02|13305.03|13185.03|13303.02|13183.02|9
1624546450000|2021-06-24 14:54:10|13302.21|13182.21|13303.1|13183.1|13303.1|13183.1|13302.19|13182.19|8
1624546460000|2021-06-24 14:54:20|13303.15|13183.15|13304.21|13184.21|13304.33|13184.33|13302.82|13182.82|10
1624546470000|2021-06-24 14:54:30|13304.13|13184.13|13306.15|13186.15|13306.15|13186.15|13304.13|13184.13|9
1624546480000|2021-06-24 14:54:40|13306.18|13186.18|13306.84|13186.84|13306.87|13186.87|13306.18|13186.18|10
1624546490000|2021-06-24 14:54:50|13306.77|13186.77|13309.29|13189.29|13309.29|13189.29|13306.77|13186.77|7
1624546500000|2021-06-24 14:55:00|13309.28|13189.28|13309.85|13189.85|13311.42|13191.42|13309.28|13189.28|10
1624546510000|2021-06-24 14:55:10|13308.6|13188.6|13309.45|13189.45|13309.47|13189.47|13308.52|13188.52|9
1624546520000|2021-06-24 14:55:20|13309.69|13189.69|13310.86|13190.86|13310.89|13190.89|13309.69|13189.69|9
1624546530000|2021-06-24 14:55:30|13310.85|13190.85|13313.43|13193.43|13313.43|13193.43|13310.81|13190.81|10
1624546540000|2021-06-24 14:55:40|13313.92|13193.92|13313.65|13193.65|13314.62|13194.62|13313.65|13193.65|9
1624546550000|2021-06-24 14:55:50|13313.47|13193.47|13314.35|13194.35|13314.35|13194.35|13313.47|13193.47|9
1624546560000|2021-06-24 14:56:00|13314.39|13194.39|13314.22|13194.22|13314.84|13194.84|13314.22|13194.22|9
1624546570000|2021-06-24 14:56:10|13314.2|13194.2|13313.81|13193.81|13314.2|13194.2|13313.64|13193.64|8
1624546580000|2021-06-24 14:56:20|13313.66|13193.66|13313.4|13193.4|13313.66|13193.66|13313.39|13193.39|9
1624546590000|2021-06-24 14:56:30|13313.34|13193.34|13313.87|13193.87|13313.87|13193.87|13313.29|13193.29|9
1624546600000|2021-06-24 14:56:40|13314.23|13194.23|13314.8|13194.8|13314.8|13194.8|13314.23|13194.23|9
1624546610000|2021-06-24 14:56:50|13315.14|13195.14|13315.3|13195.3|13315.31|13195.31|13315.14|13195.14|9
1624546620000|2021-06-24 14:57:00|13315.26|13195.26|13315.36|13195.36|13315.36|13195.36|13315.1|13195.1|6
1624546630000|2021-06-24 14:57:10|13315.42|13195.42|13317.18|13197.18|13317.18|13197.18|13315.42|13195.42|10
1624546640000|2021-06-24 14:57:20|13317.45|13197.45|13319.78|13199.78|13319.78|13199.78|13317.42|13197.42|10
1624546650000|2021-06-24 14:57:30|13320.02|13200.02|13321.89|13201.89|13321.89|13201.89|13320.02|13200.02|10
1624546660000|2021-06-24 14:57:40|13322.07|13202.07|13323.96|13203.96|13323.96|13203.96|13322.07|13202.07|10
1624546670000|2021-06-24 14:57:50|13323.6|13203.6|13324.49|13204.49|13324.49|13204.49|13323.33|13203.33|8
1624546680000|2021-06-24 14:58:00|13324.51|13204.51|13324.15|13204.15|13324.52|13204.52|13324.15|13204.15|9
1624546690000|2021-06-24 14:58:10|13323.68|13203.68|13322.26|13202.26|13323.68|13203.68|13322.26|13202.26|10
1624546700000|2021-06-24 14:58:20|13321.98|13201.98|13320.65|13200.65|13321.98|13201.98|13320.63|13200.63|8
1624546710000|2021-06-24 14:58:30|13320.33|13200.33|13323.41|13203.41|13323.41|13203.41|13320.33|13200.33|10
1624546720000|2021-06-24 14:58:40|13323.42|13203.42|13322.15|13202.15|13324.15|13204.15|13322.15|13202.15|10
1624546730000|2021-06-24 14:58:50|13321.95|13201.95|13322.97|13202.97|13322.97|13202.97|13321.43|13201.43|9
1624546740000|2021-06-24 14:59:00|13322.99|13202.99|13323.06|13203.06|13323.21|13203.21|13322.6|13202.6|10
1624546750000|2021-06-24 14:59:10|13322.88|13202.88|13325.03|13205.03|13325.03|13205.03|13322.88|13202.88|8
1624546760000|2021-06-24 14:59:20|13325.69|13205.69|13326|13206|13326.04|13206.04|13325.46|13205.46|10
1624546770000|2021-06-24 14:59:30|13326.22|13206.22|13329.74|13209.74|13329.74|13209.74|13326.22|13206.22|9
1624546780000|2021-06-24 14:59:40|13331.06|13211.06|13334.41|13214.41|13334.41|13214.41|13330.67|13210.67|10
1624546790000|2021-06-24 14:59:50|13334.28|13214.28|13336.94|13216.94|13336.94|13216.94|13334.28|13214.28|9
1624546800000|2021-06-24 15:00:00|13338.45|13218.45|13344.3|13224.3|13344.3|13224.3|13338.45|13218.45|10
1624546810000|2021-06-24 15:00:10|13344.39|13224.39|13363.72|13243.72|13363.72|13243.72|13344.39|13224.39|10
1624546820000|2021-06-24 15:00:20|13365.4|13245.4|13379.41|13259.41|13379.58|13259.58|13365.4|13245.4|10
1624546830000|2021-06-24 15:00:30|13381.67|13261.67|13383.07|13263.07|13383.69|13263.69|13381.67|13261.67|8
1624546840000|2021-06-24 15:00:40|13382.92|13262.92|13383.39|13263.39|13384.36|13264.36|13382.7|13262.7|10
1624546850000|2021-06-24 15:00:50|13382.93|13262.93|13386.79|13266.79|13387.5|13267.5|13382.89|13262.89|10
1624546860000|2021-06-24 15:01:00|13387.67|13267.67|13383.53|13263.53|13387.67|13267.67|13383.34|13263.34|10
1624546870000|2021-06-24 15:01:10|13383.63|13263.63|13381.99|13261.99|13383.79|13263.79|13381.99|13261.99|10
1624546880000|2021-06-24 15:01:20|13381.72|13261.72|13382.88|13262.88|13382.88|13262.88|13381.1|13261.1|10
1624546890000|2021-06-24 15:01:30|13382.83|13262.83|13391.2|13271.2|13391.2|13271.2|13382.76|13262.76|10
1624546900000|2021-06-24 15:01:40|13392.85|13272.85|13393.71|13273.71|13394.45|13274.45|13392.85|13272.85|10
1624546910000|2021-06-24 15:01:50|13393.19|13273.19|13390.04|13270.04|13393.19|13273.19|13390.04|13270.04|10
1624546920000|2021-06-24 15:02:00|13389.22|13269.22|13389.88|13269.88|13390.4|13270.4|13388.91|13268.91|9
1624546930000|2021-06-24 15:02:10|13389.7|13269.7|13392.84|13272.84|13392.84|13272.84|13389.66|13269.66|10
1624546940000|2021-06-24 15:02:20|13392.91|13272.91|13393.29|13273.29|13393.82|13273.82|13392.91|13272.91|9
1624546950000|2021-06-24 15:02:30|13393.08|13273.08|13394.64|13274.64|13394.64|13274.64|13392.7|13272.7|9
1624546960000|2021-06-24 15:02:40|13395.35|13275.35|13396.63|13276.63|13397.2|13277.2|13395.35|13275.35|9
1624546970000|2021-06-24 15:02:50|13396.71|13276.71|13397.87|13277.87|13397.87|13277.87|13396.71|13276.71|10
1624546980000|2021-06-24 15:03:00|13397.65|13277.65|13397.89|13277.89|13397.89|13277.89|13397.58|13277.58|9
1624546990000|2021-06-24 15:03:10|13396.94|13276.94|13395.62|13275.62|13396.94|13276.94|13395.5|13275.5|10
1624547000000|2021-06-24 15:03:20|13395.54|13275.54|13390.48|13270.48|13395.54|13275.54|13390.48|13270.48|10
1624547010000|2021-06-24 15:03:30|13389.87|13269.87|13386.64|13266.64|13389.87|13269.87|13386.64|13266.64|10
1624547020000|2021-06-24 15:03:40|13386.33|13266.33|13383.05|13263.05|13386.33|13266.33|13381.39|13261.39|10
1624547030000|2021-06-24 15:03:50|13382.92|13262.92|13381.57|13261.57|13384|13264|13381.57|13261.57|10
1624547040000|2021-06-24 15:04:00|13379.17|13259.17|13368.08|13248.08|13379.17|13259.17|13368.08|13248.08|10
1624547050000|2021-06-24 15:04:10|13366.56|13246.56|13359.71|13239.71|13366.56|13246.56|13359.71|13239.71|10
1624547060000|2021-06-24 15:04:20|13359.34|13239.34|13356.71|13236.71|13359.34|13239.34|13356.21|13236.21|10
1624547070000|2021-06-24 15:04:30|13354.24|13234.24|13348.18|13228.18|13354.24|13234.24|13348|13228|10
1624547080000|2021-06-24 15:04:40|13345.65|13225.65|13341.3|13221.3|13345.65|13225.65|13341.3|13221.3|10
1624547090000|2021-06-24 15:04:50|13340.27|13220.27|13340.88|13220.88|13341.29|13221.29|13339.26|13219.26|10
1624547100000|2021-06-24 15:05:00|13340.75|13220.75|13340.69|13220.69|13340.76|13220.76|13339.64|13219.64|10
1624547110000|2021-06-24 15:05:10|13340.35|13220.35|13347.82|13227.82|13347.82|13227.82|13340.35|13220.35|10
1624547120000|2021-06-24 15:05:20|13348.29|13228.29|13349.23|13229.23|13349.74|13229.74|13348.29|13228.29|10
1624547130000|2021-06-24 15:05:30|13349.07|13229.07|13353.29|13233.29|13353.29|13233.29|13349.07|13229.07|9
1624547140000|2021-06-24 15:05:40|13353.53|13233.53|13357.56|13237.56|13357.56|13237.56|13353.53|13233.53|10
1624547150000|2021-06-24 15:05:50|13358.03|13238.03|13357.49|13237.49|13358.99|13238.99|13355.57|13235.57|10
1624547160000|2021-06-24 15:06:00|13357.69|13237.69|13363.23|13243.23|13363.23|13243.23|13357.69|13237.69|10
1624547170000|2021-06-24 15:06:10|13363.7|13243.7|13365.44|13245.44|13365.44|13245.44|13363.29|13243.29|10
1624547180000|2021-06-24 15:06:20|13366.06|13246.06|13368.5|13248.5|13368.5|13248.5|13365.97|13245.97|10
1624547190000|2021-06-24 15:06:30|13368.65|13248.65|13371.22|13251.22|13371.51|13251.51|13368.65|13248.65|10
1624547200000|2021-06-24 15:06:40|13371.67|13251.67|13375.34|13255.34|13375.34|13255.34|13370.22|13250.22|10
1624547210000|2021-06-24 15:06:50|13376.19|13256.19|13383.79|13263.79|13383.86|13263.86|13376.19|13256.19|10
1624547220000|2021-06-24 15:07:00|13383.95|13263.95|13394.33|13274.33|13394.33|13274.33|13383.95|13263.95|10
1624547230000|2021-06-24 15:07:10|13394.72|13274.72|13392.58|13272.58|13398.51|13278.51|13392.58|13272.58|9
1624547240000|2021-06-24 15:07:20|13392.03|13272.03|13391.01|13271.01|13392.32|13272.32|13391.01|13271.01|10
1624547250000|2021-06-24 15:07:30|13390.72|13270.72|13393.68|13273.68|13393.68|13273.68|13389.99|13269.99|10
1624547260000|2021-06-24 15:07:40|13393.65|13273.65|13397.93|13277.93|13397.93|13277.93|13393.65|13273.65|10
1624547270000|2021-06-24 15:07:50|13398.05|13278.05|13402.1|13282.1|13402.91|13282.91|13398.05|13278.05|10
1624547280000|2021-06-24 15:08:00|13401.88|13281.88|13401.48|13281.48|13402.15|13282.15|13401.06|13281.06|10
1624547290000|2021-06-24 15:08:10|13402.1|13282.1|13411.81|13291.81|13411.81|13291.81|13400.38|13280.38|10
1624547300000|2021-06-24 15:08:20|13414.08|13294.08|13423.82|13303.82|13423.82|13303.82|13414.08|13294.08|10
1624547310000|2021-06-24 15:08:30|13424.39|13304.39|13423.28|13303.28|13425.02|13305.02|13423.11|13303.11|9
1624547320000|2021-06-24 15:08:40|13423.48|13303.48|13423.77|13303.77|13424.26|13304.26|13423.44|13303.44|10
1624547330000|2021-06-24 15:08:50|13423.88|13303.88|13425.27|13305.27|13425.27|13305.27|13423.88|13303.88|10
1624547340000|2021-06-24 15:09:00|13425.6|13305.6|13423.39|13303.39|13425.62|13305.62|13423.39|13303.39|9
1624547350000|2021-06-24 15:09:10|13422.92|13302.92|13414.51|13294.51|13422.92|13302.92|13414.51|13294.51|10
1624547360000|2021-06-24 15:09:20|13414.48|13294.48|13413.85|13293.85|13414.48|13294.48|13413.23|13293.23|10
1624547370000|2021-06-24 15:09:30|13413.36|13293.36|13414.8|13294.8|13414.8|13294.8|13412.25|13292.25|10
1624547380000|2021-06-24 15:09:40|13416.73|13296.73|13420.72|13300.72|13420.72|13300.72|13416.59|13296.59|10
1624547390000|2021-06-24 15:09:50|13420.85|13300.85|13426.57|13306.57|13426.57|13306.57|13419.94|13299.94|10
1624547400000|2021-06-24 15:10:00|13427.45|13307.45|13431.84|13311.84|13431.84|13311.84|13427.45|13307.45|10
1624547410000|2021-06-24 15:10:10|13432.21|13312.21|13439.79|13319.79|13439.79|13319.79|13432.21|13312.21|10
1624547420000|2021-06-24 15:10:20|13441.52|13321.52|13448.07|13328.07|13448.26|13328.26|13441.52|13321.52|10
1624547430000|2021-06-24 15:10:30|13448.36|13328.36|13458.56|13338.56|13458.56|13338.56|13448.36|13328.36|10
1624547440000|2021-06-24 15:10:40|13457.9|13337.9|13459.64|13339.64|13461.08|13341.08|13457.54|13337.54|9
1624547450000|2021-06-24 15:10:50|13460.38|13340.38|13462.49|13342.49|13462.49|13342.49|13459.1|13339.1|10
1624547460000|2021-06-24 15:11:00|13462.83|13342.83|13461.2|13341.2|13463.63|13343.63|13461.2|13341.2|9
1624547470000|2021-06-24 15:11:10|13459.52|13339.52|13459.07|13339.07|13459.89|13339.89|13459.06|13339.06|10
1624547480000|2021-06-24 15:11:20|13459.66|13339.66|13460.88|13340.88|13460.88|13340.88|13459.66|13339.66|8
1624547490000|2021-06-24 15:11:30|13461.07|13341.07|13463.02|13343.02|13463.03|13343.03|13461.07|13341.07|9
1624547500000|2021-06-24 15:11:40|13463.54|13343.54|13470.87|13350.87|13470.87|13350.87|13463.54|13343.54|10
1624547510000|2021-06-24 15:11:50|13472.58|13352.58|13479.45|13359.45|13479.92|13359.92|13472.58|13352.58|10
1624547520000|2021-06-24 15:12:00|13479.67|13359.67|13481.39|13361.39|13482.35|13362.35|13479.67|13359.67|9
1624547530000|2021-06-24 15:12:10|13481.17|13361.17|13482.45|13362.45|13482.45|13362.45|13480.94|13360.94|10
1624547540000|2021-06-24 15:12:20|13482.34|13362.34|13480.53|13360.53|13482.34|13362.34|13480.53|13360.53|10
1624547550000|2021-06-24 15:12:30|13480.29|13360.29|13479.52|13359.52|13480.29|13360.29|13479.21|13359.21|10
1624547560000|2021-06-24 15:12:40|13479.34|13359.34|13478.18|13358.18|13479.34|13359.34|13477.93|13357.93|10
1624547570000|2021-06-24 15:12:50|13478.45|13358.45|13482.15|13362.15|13482.54|13362.54|13478.45|13358.45|10
1624547580000|2021-06-24 15:13:00|13482.42|13362.42|13487.6|13367.6|13487.6|13367.6|13482.42|13362.42|10
1624547590000|2021-06-24 15:13:10|13487.95|13367.95|13489.32|13369.32|13489.34|13369.34|13487.95|13367.95|10
1624547600000|2021-06-24 15:13:20|13488.79|13368.79|13488.94|13368.94|13490.02|13370.02|13488.21|13368.21|9
1624547610000|2021-06-24 15:13:30|13489.11|13369.11|13491.73|13371.73|13491.73|13371.73|13489.11|13369.11|9
1624547620000|2021-06-24 15:13:40|13493.41|13373.41|13497.61|13377.61|13497.61|13377.61|13493.41|13373.41|10
1624547630000|2021-06-24 15:13:50|13497.46|13377.46|13500|13380|13500.11|13380.11|13497.37|13377.37|9
1624547640000|2021-06-24 15:14:00|13500.1|13380.1|13500.59|13380.59|13500.59|13380.59|13499.75|13379.75|8
1624547650000|2021-06-24 15:14:10|13500.44|13380.44|13501.45|13381.45|13501.45|13381.45|13500.44|13380.44|10
1624547660000|2021-06-24 15:14:20|13500.89|13380.89|13502.61|13382.61|13502.61|13382.61|13500.6|13380.6|10
1624547670000|2021-06-24 15:14:30|13502.52|13382.52|13504.72|13384.72|13505.63|13385.63|13501.99|13381.99|10
1624547680000|2021-06-24 15:14:40|13504.76|13384.76|13503.75|13383.75|13504.76|13384.76|13503.75|13383.75|8
1624547690000|2021-06-24 15:14:50|13503.3|13383.3|13508.22|13388.22|13508.22|13388.22|13503.3|13383.3|10
1624547700000|2021-06-24 15:15:00|13508.32|13388.32|13508.97|13388.97|13509.44|13389.44|13508.32|13388.32|10
1624547710000|2021-06-24 15:15:10|13508.82|13388.82|13505.36|13385.36|13509.74|13389.74|13505.36|13385.36|10
1624547720000|2021-06-24 15:15:20|13505.04|13385.04|13495.16|13375.16|13505.04|13385.04|13495.16|13375.16|10
1624547730000|2021-06-24 15:15:30|13493.67|13373.67|13484.49|13364.49|13493.67|13373.67|13484.49|13364.49|10
1624547740000|2021-06-24 15:15:40|13483.86|13363.86|13481.48|13361.48|13483.86|13363.86|13481.2|13361.2|10
1624547750000|2021-06-24 15:15:50|13482.06|13362.06|13484.81|13364.81|13484.81|13364.81|13482.06|13362.06|9
1624547760000|2021-06-24 15:16:00|13486.98|13366.98|13488.92|13368.92|13489.3|13369.3|13486.98|13366.98|9
1624547770000|2021-06-24 15:16:10|13489.2|13369.2|13487.99|13367.99|13489.36|13369.36|13487.99|13367.99|9
1624547780000|2021-06-24 15:16:20|13486.87|13366.87|13481.73|13361.73|13486.87|13366.87|13481.68|13361.68|10
1624547790000|2021-06-24 15:16:30|13481.14|13361.14|13474.7|13354.7|13481.14|13361.14|13474.7|13354.7|10
1624547800000|2021-06-24 15:16:40|13474.07|13354.07|13473.93|13353.93|13474.33|13354.33|13473.81|13353.81|10
1624547810000|2021-06-24 15:16:50|13473.8|13353.8|13474.11|13354.11|13474.35|13354.35|13473.8|13353.8|10
1624547820000|2021-06-24 15:17:00|13474.46|13354.46|13473.45|13353.45|13474.46|13354.46|13473.34|13353.34|10
1624547830000|2021-06-24 15:17:10|13474.17|13354.17|13474.91|13354.91|13474.91|13354.91|13474.17|13354.17|9
1624547840000|2021-06-24 15:17:20|13475.2|13355.2|13474.79|13354.79|13475.25|13355.25|13473.99|13353.99|10
1624547850000|2021-06-24 15:17:30|13474.64|13354.64|13474.63|13354.63|13475.66|13355.66|13474.45|13354.45|10
1624547860000|2021-06-24 15:17:40|13474|13354|13473.28|13353.28|13474|13354|13473.04|13353.04|10
1624547870000|2021-06-24 15:17:50|13472.67|13352.67|13471.86|13351.86|13473.65|13353.65|13471.45|13351.45|10
1624547880000|2021-06-24 15:18:00|13471.85|13351.85|13464.52|13344.52|13471.85|13351.85|13464.52|13344.52|10
1624547890000|2021-06-24 15:18:10|13464.68|13344.68|13462.5|13342.5|13464.68|13344.68|13461.79|13341.79|10
1624547900000|2021-06-24 15:18:20|13463.61|13343.61|13466.19|13346.19|13466.19|13346.19|13463.45|13343.45|10
1624547910000|2021-06-24 15:18:30|13466.21|13346.21|13467.28|13347.28|13467.31|13347.31|13466.21|13346.21|9
1624547920000|2021-06-24 15:18:40|13467.25|13347.25|13468.73|13348.73|13469.04|13349.04|13467.25|13347.25|7
1624547930000|2021-06-24 15:18:50|13468.69|13348.69|13467.68|13347.68|13469.12|13349.12|13467.68|13347.68|9
1624547940000|2021-06-24 15:19:00|13467.28|13347.28|13468.77|13348.77|13468.77|13348.77|13466.41|13346.41|10
1624547950000|2021-06-24 15:19:10|13468.98|13348.98|13468.83|13348.83|13469.74|13349.74|13468.83|13348.83|10
1624547960000|2021-06-24 15:19:20|13468.66|13348.66|13465.43|13345.43|13468.66|13348.66|13465.43|13345.43|8
1624547970000|2021-06-24 15:19:30|13465.24|13345.24|13461.82|13341.82|13465.24|13345.24|13461.82|13341.82|10
1624547980000|2021-06-24 15:19:40|13460.61|13340.61|13460.11|13340.11|13460.61|13340.61|13459.85|13339.85|9
1624547990000|2021-06-24 15:19:50|13459.65|13339.65|13459.74|13339.74|13459.74|13339.74|13459.33|13339.33|9
1624548000000|2021-06-24 15:20:00|13460.24|13340.24|13458.73|13338.73|13460.35|13340.35|13458.59|13338.59|10
1624548010000|2021-06-24 15:20:10|13458.76|13338.76|13457.95|13337.95|13458.76|13338.76|13457.95|13337.95|10
1624548020000|2021-06-24 15:20:20|13457.18|13337.18|13456.06|13336.06|13457.18|13337.18|13456.06|13336.06|9
1624548030000|2021-06-24 15:20:30|13453.93|13333.93|13446.08|13326.08|13453.93|13333.93|13446.08|13326.08|10
1624548040000|2021-06-24 15:20:40|13444.72|13324.72|13439.33|13319.33|13444.72|13324.72|13439.33|13319.33|10
1624548050000|2021-06-24 15:20:50|13439.28|13319.28|13438.74|13318.74|13439.3|13319.3|13438.73|13318.73|8
1624548060000|2021-06-24 15:21:00|13438.38|13318.38|13440.12|13320.12|13440.16|13320.16|13438.38|13318.38|10
1624548070000|2021-06-24 15:21:10|13440.59|13320.59|13443.2|13323.2|13443.23|13323.23|13440.59|13320.59|10
1624548080000|2021-06-24 15:21:20|13443.51|13323.51|13451.26|13331.26|13451.26|13331.26|13443.44|13323.44|10
1624548090000|2021-06-24 15:21:30|13451.72|13331.72|13456.17|13336.17|13456.17|13336.17|13451.72|13331.72|10
1624548100000|2021-06-24 15:21:40|13456.14|13336.14|13457.93|13337.93|13457.93|13337.93|13456.14|13336.14|8
1624548110000|2021-06-24 15:21:50|13460.32|13340.32|13463.02|13343.02|13464.3|13344.3|13460.32|13340.32|10
1624548120000|2021-06-24 15:22:00|13463.11|13343.11|13462.82|13342.82|13463.11|13343.11|13462.05|13342.05|9
1624548130000|2021-06-24 15:22:10|13464.01|13344.01|13470.36|13350.36|13470.36|13350.36|13464.01|13344.01|10
1624548140000|2021-06-24 15:22:20|13471.06|13351.06|13472.29|13352.29|13472.31|13352.31|13471.06|13351.06|10
1624548150000|2021-06-24 15:22:30|13471.87|13351.87|13472.84|13352.84|13472.98|13352.98|13471.87|13351.87|10
1624548160000|2021-06-24 15:22:40|13472.43|13352.43|13474.38|13354.38|13474.38|13354.38|13472.43|13352.43|10
1624548170000|2021-06-24 15:22:50|13474.45|13354.45|13476.72|13356.72|13476.72|13356.72|13474.45|13354.45|8
1624548180000|2021-06-24 15:23:00|13476.73|13356.73|13480.43|13360.43|13480.43|13360.43|13476.73|13356.73|10
1624548190000|2021-06-24 15:23:10|13480.96|13360.96|13485.4|13365.4|13485.4|13365.4|13480.96|13360.96|10
1624548200000|2021-06-24 15:23:20|13485.54|13365.54|13486.63|13366.63|13486.7|13366.7|13485.16|13365.16|9
1624548210000|2021-06-24 15:23:30|13486.72|13366.72|13489.34|13369.34|13489.34|13369.34|13486.72|13366.72|9
1624548220000|2021-06-24 15:23:40|13489.83|13369.83|13491.83|13371.83|13491.83|13371.83|13489.83|13369.83|10
1624548230000|2021-06-24 15:23:50|13491.91|13371.91|13496.65|13376.65|13496.73|13376.73|13491.91|13371.91|9
1624548240000|2021-06-24 15:24:00|13496.7|13376.7|13502.73|13382.73|13503.48|13383.48|13496.7|13376.7|9
1624548250000|2021-06-24 15:24:10|13502.63|13382.63|13501.88|13381.88|13502.63|13382.63|13501.01|13381.01|10
1624548260000|2021-06-24 15:24:20|13501.91|13381.91|13504.44|13384.44|13504.44|13384.44|13501.91|13381.91|10
1624548270000|2021-06-24 15:24:30|13506.22|13386.22|13512.62|13392.62|13512.62|13392.62|13506.22|13386.22|10
1624548280000|2021-06-24 15:24:40|13513.02|13393.02|13523.04|13403.04|13523.04|13403.04|13512.97|13392.97|10
1624548290000|2021-06-24 15:24:50|13523.49|13403.49|13536.9|13416.9|13536.9|13416.9|13523.49|13403.49|10
1624548300000|2021-06-24 15:25:00|13542.39|13422.39|13547.88|13427.88|13548.26|13428.26|13542.39|13422.39|10
1624548310000|2021-06-24 15:25:10|13548.17|13428.17|13549.89|13429.89|13549.95|13429.95|13548.17|13428.17|10
1624548320000|2021-06-24 15:25:20|13548.99|13428.99|13549.52|13429.52|13549.82|13429.82|13548.42|13428.42|10
1624548330000|2021-06-24 15:25:30|13551.31|13431.31|13558.78|13438.78|13558.78|13438.78|13551.31|13431.31|10
1624548340000|2021-06-24 15:25:40|13560.06|13440.06|13568.23|13448.23|13568.23|13448.23|13560.06|13440.06|10
1624548350000|2021-06-24 15:25:50|13568.77|13448.77|13569.21|13449.21|13570.62|13450.62|13568.77|13448.77|9
1624548360000|2021-06-24 15:26:00|13568.89|13448.89|13569.39|13449.39|13570.99|13450.99|13568.89|13448.89|10
1624548370000|2021-06-24 15:26:10|13569.5|13449.5|13570.83|13450.83|13570.83|13450.83|13568.59|13448.59|10
1624548380000|2021-06-24 15:26:20|13571.08|13451.08|13570.24|13450.24|13571.87|13451.87|13570.24|13450.24|10
1624548390000|2021-06-24 15:26:30|13569.64|13449.64|13565.58|13445.58|13569.64|13449.64|13565.58|13445.58|10
1624548400000|2021-06-24 15:26:40|13565.24|13445.24|13563.6|13443.6|13565.24|13445.24|13563.45|13443.45|9
1624548410000|2021-06-24 15:26:50|13563.58|13443.58|13560.03|13440.03|13563.58|13443.58|13560.03|13440.03|10
1624548420000|2021-06-24 15:27:00|13558.1|13438.1|13555.05|13435.05|13558.1|13438.1|13555.05|13435.05|10
1624548430000|2021-06-24 15:27:10|13554.94|13434.94|13558.77|13438.77|13558.77|13438.77|13554.35|13434.35|10
1624548440000|2021-06-24 15:27:20|13559.61|13439.61|13578.3|13458.3|13578.3|13458.3|13559.61|13439.61|10
1624548450000|2021-06-24 15:27:30|13579.27|13459.27|13581.2|13461.2|13581.2|13461.2|13579.27|13459.27|9
1624548460000|2021-06-24 15:27:40|13581.15|13461.15|13581.94|13461.94|13581.94|13461.94|13580.77|13460.77|10
1624548470000|2021-06-24 15:27:50|13582.76|13462.76|13587.68|13467.68|13587.68|13467.68|13582.76|13462.76|10
1624548480000|2021-06-24 15:28:00|13589.19|13469.19|13593.25|13473.25|13593.25|13473.25|13589.19|13469.19|10
1624548490000|2021-06-24 15:28:10|13593.61|13473.61|13595.51|13475.51|13595.84|13475.84|13593.61|13473.61|10
1624548500000|2021-06-24 15:28:20|13595.77|13475.77|13604.04|13484.04|13604.04|13484.04|13595.5|13475.5|10
1624548510000|2021-06-24 15:28:30|13604.03|13484.03|13604|13484|13604.88|13484.88|13603.57|13483.57|10
1624548520000|2021-06-24 15:28:40|13604.03|13484.03|13608.03|13488.03|13608.25|13488.25|13602.74|13482.74|10
1624548530000|2021-06-24 15:28:50|13607.93|13487.93|13608.53|13488.53|13612.25|13492.25|13607.93|13487.93|10
1624548540000|2021-06-24 15:29:00|13607.85|13487.85|13591.67|13471.67|13607.85|13487.85|13591.67|13471.67|10
1624548550000|2021-06-24 15:29:10|13595.43|13475.43|13593.07|13473.07|13595.43|13475.43|13592.58|13472.58|10
1624548560000|2021-06-24 15:29:20|13593.03|13473.03|13589.78|13469.78|13593.5|13473.5|13589.78|13469.78|10
1624548570000|2021-06-24 15:29:30|13589.44|13469.44|13585.46|13465.46|13589.75|13469.75|13585.24|13465.24|9
1624548580000|2021-06-24 15:29:40|13585.5|13465.5|13588.7|13468.7|13588.7|13468.7|13585.5|13465.5|10
1624548590000|2021-06-24 15:29:50|13589.91|13469.91|13590.51|13470.51|13590.51|13470.51|13589.64|13469.64|10
1624548600000|2021-06-24 15:30:00|13590.15|13470.15|13605.44|13485.44|13605.44|13485.44|13590.15|13470.15|10
1624548610000|2021-06-24 15:30:10|13607.1|13487.1|13611.34|13491.34|13611.99|13491.99|13607.1|13487.1|10
1624548620000|2021-06-24 15:30:20|13610.91|13490.91|13609.46|13489.46|13612.49|13492.49|13609.46|13489.46|10
1624548630000|2021-06-24 15:30:30|13608.8|13488.8|13602.48|13482.48|13608.8|13488.8|13602.48|13482.48|10
1624548640000|2021-06-24 15:30:40|13601.86|13481.86|13596.68|13476.68|13601.86|13481.86|13596.68|13476.68|10
1624548650000|2021-06-24 15:30:50|13596.69|13476.69|13594.72|13474.72|13596.69|13476.69|13593.86|13473.86|10
1624548660000|2021-06-24 15:31:00|13594.37|13474.37|13590.68|13470.68|13594.8|13474.8|13590.68|13470.68|9
1624548670000|2021-06-24 15:31:10|13590.52|13470.52|13596.01|13476.01|13596.01|13476.01|13590.52|13470.52|10
1624548680000|2021-06-24 15:31:20|13596.96|13476.96|13604.93|13484.93|13604.93|13484.93|13596.96|13476.96|10
1624548690000|2021-06-24 15:31:30|13605.12|13485.12|13606.68|13486.68|13606.68|13486.68|13605.12|13485.12|9
1624548700000|2021-06-24 15:31:40|13607.92|13487.92|13605.11|13485.11|13607.92|13487.92|13605.11|13485.11|10
1624548710000|2021-06-24 15:31:50|13605.15|13485.15|13602.05|13482.05|13605.15|13485.15|13601.98|13481.98|10
1624548720000|2021-06-24 15:32:00|13601.68|13481.68|13598.05|13478.05|13601.68|13481.68|13597.82|13477.82|9
1624548730000|2021-06-24 15:32:10|13599.02|13479.02|13601|13481|13601.23|13481.23|13598.03|13478.03|10
1624548740000|2021-06-24 15:32:20|13600.84|13480.84|13600.38|13480.38|13601.25|13481.25|13599.68|13479.68|10
1624548750000|2021-06-24 15:32:30|13599.95|13479.95|13589.59|13469.59|13599.95|13479.95|13589.59|13469.59|10
1624548760000|2021-06-24 15:32:40|13587.92|13467.92|13586.96|13466.96|13589.83|13469.83|13586.34|13466.34|10
1624548770000|2021-06-24 15:32:50|13587.66|13467.66|13583.42|13463.42|13588.03|13468.03|13581.51|13461.51|10
1624548780000|2021-06-24 15:33:00|13583.62|13463.62|13579.94|13459.94|13583.62|13463.62|13579.94|13459.94|10
1624548790000|2021-06-24 15:33:10|13579.54|13459.54|13575.58|13455.58|13579.54|13459.54|13575.26|13455.26|10
1624548800000|2021-06-24 15:33:20|13575.31|13455.31|13578.16|13458.16|13578.16|13458.16|13575.31|13455.31|10
1624548810000|2021-06-24 15:33:30|13578.17|13458.17|13580.41|13460.41|13580.41|13460.41|13578.15|13458.15|10
1624548820000|2021-06-24 15:33:40|13581.22|13461.22|13582.88|13462.88|13582.88|13462.88|13581.22|13461.22|9
1624548830000|2021-06-24 15:33:50|13583.2|13463.2|13583.81|13463.81|13584.14|13464.14|13583.2|13463.2|10
1624548840000|2021-06-24 15:34:00|13583.83|13463.83|13585.57|13465.57|13585.91|13465.91|13583.74|13463.74|9
1624548850000|2021-06-24 15:34:10|13586.31|13466.31|13588.49|13468.49|13588.54|13468.54|13586.31|13466.31|10
1624548860000|2021-06-24 15:34:20|13588.48|13468.48|13589.51|13469.51|13590.03|13470.03|13588.48|13468.48|9
1624548870000|2021-06-24 15:34:30|13589.56|13469.56|13594.63|13474.63|13594.63|13474.63|13589.56|13469.56|10
1624548880000|2021-06-24 15:34:40|13595.07|13475.07|13593.12|13473.12|13595.07|13475.07|13593.12|13473.12|9
1624548890000|2021-06-24 15:34:50|13593.07|13473.07|13591.58|13471.58|13593.07|13473.07|13591.42|13471.42|10
1624548900000|2021-06-24 15:35:00|13591.67|13471.67|13595.44|13475.44|13595.48|13475.48|13591.53|13471.53|8
1624548910000|2021-06-24 15:35:10|13596.89|13476.89|13598.12|13478.12|13598.12|13478.12|13596.52|13476.52|10
1624548920000|2021-06-24 15:35:20|13598.55|13478.55|13603.84|13483.84|13603.84|13483.84|13598.55|13478.55|10
1624548930000|2021-06-24 15:35:30|13604.05|13484.05|13608.61|13488.61|13608.61|13488.61|13603.99|13483.99|10
1624548940000|2021-06-24 15:35:40|13608.93|13488.93|13608.54|13488.54|13609.03|13489.03|13608.36|13488.36|10
1624548950000|2021-06-24 15:35:50|13607.89|13487.89|13604.4|13484.4|13607.89|13487.89|13604.4|13484.4|10
1624548960000|2021-06-24 15:36:00|13603.83|13483.83|13599.98|13479.98|13603.83|13483.83|13599.98|13479.98|10
1624548970000|2021-06-24 15:36:10|13599.43|13479.43|13594.11|13474.11|13599.43|13479.43|13594.11|13474.11|10
1624548980000|2021-06-24 15:36:20|13593.75|13473.75|13593.2|13473.2|13593.75|13473.75|13592.97|13472.97|10
1624548990000|2021-06-24 15:36:30|13593.91|13473.91|13590.28|13470.28|13593.91|13473.91|13590.28|13470.28|10
1624549000000|2021-06-24 15:36:40|13588.9|13468.9|13583.7|13463.7|13588.9|13468.9|13583.5|13463.5|10
1624549010000|2021-06-24 15:36:50|13583.24|13463.24|13580.21|13460.21|13583.24|13463.24|13580.21|13460.21|10
1624549020000|2021-06-24 15:37:00|13579.67|13459.67|13579.52|13459.52|13580.26|13460.26|13578.94|13458.94|10
1624549030000|2021-06-24 15:37:10|13579.24|13459.24|13579.14|13459.14|13579.72|13459.72|13579.14|13459.14|8
1624549040000|2021-06-24 15:37:20|13580.23|13460.23|13580.14|13460.14|13580.39|13460.39|13579.82|13459.82|9
1624549050000|2021-06-24 15:37:30|13580.18|13460.18|13580.87|13460.87|13581.04|13461.04|13579.63|13459.63|10
1624549060000|2021-06-24 15:37:40|13581.2|13461.2|13581.79|13461.79|13581.79|13461.79|13580.97|13460.97|9
1624549070000|2021-06-24 15:37:50|13581.81|13461.81|13580.93|13460.93|13581.93|13461.93|13580.81|13460.81|9
1624549080000|2021-06-24 15:38:00|13580.92|13460.92|13579.08|13459.08|13580.92|13460.92|13579.08|13459.08|10
1624549090000|2021-06-24 15:38:10|13579.24|13459.24|13576.58|13456.58|13579.24|13459.24|13576.54|13456.54|10
1624549100000|2021-06-24 15:38:20|13576.52|13456.52|13572.13|13452.13|13576.52|13456.52|13572.13|13452.13|9
1624549110000|2021-06-24 15:38:30|13571.84|13451.84|13569.12|13449.12|13571.84|13451.84|13569.12|13449.12|9
1624549120000|2021-06-24 15:38:40|13568.24|13448.24|13566.26|13446.26|13568.24|13448.24|13566.26|13446.26|10
1624549130000|2021-06-24 15:38:50|13566.32|13446.32|13566.97|13446.97|13566.97|13446.97|13565.5|13445.5|9
1624549140000|2021-06-24 15:39:00|13566.94|13446.94|13570.09|13450.09|13570.17|13450.17|13566.94|13446.94|10
1624549150000|2021-06-24 15:39:10|13569.41|13449.41|13568.97|13448.97|13569.41|13449.41|13568.78|13448.78|8
1624549160000|2021-06-24 15:39:20|13569.15|13449.15|13569.48|13449.48|13569.48|13449.48|13568.57|13448.57|10
1624549170000|2021-06-24 15:39:30|13569.3|13449.3|13568.35|13448.35|13569.3|13449.3|13568.35|13448.35|10
1624549180000|2021-06-24 15:39:40|13568.4|13448.4|13567.64|13447.64|13568.4|13448.4|13567.64|13447.64|10
1624549190000|2021-06-24 15:39:50|13567.67|13447.67|13567.26|13447.26|13568.56|13448.56|13567.18|13447.18|9
1624549200000|2021-06-24 15:40:00|13567.28|13447.28|13564.97|13444.97|13567.28|13447.28|13564.97|13444.97|10
1624549210000|2021-06-24 15:40:10|13565.13|13445.13|13565.57|13445.57|13565.65|13445.65|13564.46|13444.46|10
1624549220000|2021-06-24 15:40:20|13565.56|13445.56|13565.77|13445.77|13566.07|13446.07|13565.56|13445.56|9
1624549230000|2021-06-24 15:40:30|13565.54|13445.54|13565.07|13445.07|13565.77|13445.77|13565.02|13445.02|10
1624549240000|2021-06-24 15:40:40|13564.53|13444.53|13563.04|13443.04|13564.53|13444.53|13563.04|13443.04|8
1624549250000|2021-06-24 15:40:50|13562.91|13442.91|13562.48|13442.48|13562.92|13442.92|13562.33|13442.33|8
1624549260000|2021-06-24 15:41:00|13561.61|13441.61|13558.05|13438.05|13561.61|13441.61|13558.05|13438.05|10
1624549270000|2021-06-24 15:41:10|13558.04|13438.04|13554.5|13434.5|13558.04|13438.04|13553.72|13433.72|10
1624549280000|2021-06-24 15:41:20|13554.59|13434.59|13552.49|13432.49|13554.59|13434.59|13552.49|13432.49|10
1624549290000|2021-06-24 15:41:30|13552.86|13432.86|13552.31|13432.31|13552.86|13432.86|13551.49|13431.49|10
1624549300000|2021-06-24 15:41:40|13551.69|13431.69|13551.5|13431.5|13552.05|13432.05|13551.43|13431.43|10
1624549310000|2021-06-24 15:41:50|13551.71|13431.71|13553.43|13433.43|13553.43|13433.43|13551.71|13431.71|10
1624549320000|2021-06-24 15:42:00|13553.73|13433.73|13556.43|13436.43|13556.43|13436.43|13553.73|13433.73|10
1624549330000|2021-06-24 15:42:10|13557.78|13437.78|13558.23|13438.23|13558.36|13438.36|13557.78|13437.78|8
1624549340000|2021-06-24 15:42:20|13558.2|13438.2|13558.63|13438.63|13558.86|13438.86|13557.93|13437.93|10
1624549350000|2021-06-24 15:42:30|13558.5|13438.5|13560.06|13440.06|13560.06|13440.06|13558.5|13438.5|10
1624549360000|2021-06-24 15:42:40|13560.72|13440.72|13560.31|13440.31|13561.39|13441.39|13560.31|13440.31|10
1624549370000|2021-06-24 15:42:50|13559.72|13439.72|13557.89|13437.89|13559.72|13439.72|13557.89|13437.89|10
1624549380000|2021-06-24 15:43:00|13556.96|13436.96|13555.26|13435.26|13556.96|13436.96|13555.25|13435.25|9
1624549390000|2021-06-24 15:43:10|13555.29|13435.29|13554.9|13434.9|13555.34|13435.34|13554.39|13434.39|10
1624549400000|2021-06-24 15:43:20|13554.94|13434.94|13557.55|13437.55|13557.55|13437.55|13554.94|13434.94|10
1624549410000|2021-06-24 15:43:30|13557.4|13437.4|13560.71|13440.71|13560.71|13440.71|13557.4|13437.4|10
1624549420000|2021-06-24 15:43:40|13560.79|13440.79|13559.73|13439.73|13560.79|13440.79|13559.73|13439.73|10
1624549430000|2021-06-24 15:43:50|13559.33|13439.33|13557.73|13437.73|13559.33|13439.33|13557.63|13437.63|9
1624549440000|2021-06-24 15:44:00|13557.68|13437.68|13557.38|13437.38|13558.52|13438.52|13556.25|13436.25|10
1624549450000|2021-06-24 15:44:10|13557.31|13437.31|13556.91|13436.91|13557.56|13437.56|13556.52|13436.52|10
1624549460000|2021-06-24 15:44:20|13556.8|13436.8|13557.21|13437.21|13557.31|13437.31|13556.76|13436.76|10
1624549470000|2021-06-24 15:44:30|13557.92|13437.92|13559.15|13439.15|13560.08|13440.08|13557.92|13437.92|10
1624549480000|2021-06-24 15:44:40|13559.27|13439.27|13560.02|13440.02|13560.57|13440.57|13559.27|13439.27|10
1624549490000|2021-06-24 15:44:50|13560.32|13440.32|13560.13|13440.13|13560.58|13440.58|13559.93|13439.93|10
1624549500000|2021-06-24 15:45:00|13560.54|13440.54|13560.93|13440.93|13561.06|13441.06|13560.41|13440.41|9
1624549510000|2021-06-24 15:45:10|13560.09|13440.09|13559.39|13439.39|13560.12|13440.12|13558.68|13438.68|10
1624549520000|2021-06-24 15:45:20|13560.14|13440.14|13559.16|13439.16|13560.14|13440.14|13558.73|13438.73|10
1624549530000|2021-06-24 15:45:30|13559.27|13439.27|13557.88|13437.88|13559.39|13439.39|13557.88|13437.88|9
1624549540000|2021-06-24 15:45:40|13557.76|13437.76|13555.74|13435.74|13557.76|13437.76|13555.74|13435.74|10
1624549550000|2021-06-24 15:45:50|13555.68|13435.68|13556.25|13436.25|13556.25|13436.25|13555.52|13435.52|10
1624549560000|2021-06-24 15:46:00|13556.65|13436.65|13556.38|13436.38|13556.93|13436.93|13556.21|13436.21|10
1624549570000|2021-06-24 15:46:10|13556.69|13436.69|13557.95|13437.95|13557.97|13437.97|13556.69|13436.69|9
1624549580000|2021-06-24 15:46:20|13557.99|13437.99|13558.39|13438.39|13558.39|13438.39|13557.98|13437.98|10
1624549590000|2021-06-24 15:46:30|13558.41|13438.41|13558.66|13438.66|13558.66|13438.66|13558.41|13438.41|7
1624549600000|2021-06-24 15:46:40|13559.82|13439.82|13562.79|13442.79|13562.79|13442.79|13559.82|13439.82|9
1624549610000|2021-06-24 15:46:50|13562.02|13442.02|13560.17|13440.17|13562.02|13442.02|13560.17|13440.17|10
1624549620000|2021-06-24 15:47:00|13560.31|13440.31|13559.91|13439.91|13560.47|13440.47|13558.74|13438.74|10
1624549630000|2021-06-24 15:47:10|13561.52|13441.52|13555.04|13435.04|13561.58|13441.58|13555.04|13435.04|10
1624549640000|2021-06-24 15:47:20|13555|13435|13541.69|13421.69|13555|13435|13541.69|13421.69|10
1624549650000|2021-06-24 15:47:30|13539.51|13419.51|13509.09|13389.09|13539.51|13419.51|13509.09|13389.09|10
1624549660000|2021-06-24 15:47:40|13510.07|13390.07|13491.89|13371.89|13510.07|13390.07|13491.89|13371.89|10
1624549670000|2021-06-24 15:47:50|13489.12|13369.12|13494.01|13374.01|13494.97|13374.97|13489.12|13369.12|10
1624549680000|2021-06-24 15:48:00|13493.97|13373.97|13496.09|13376.09|13496.58|13376.58|13493.97|13373.97|10
1624549690000|2021-06-24 15:48:10|13495.44|13375.44|13473.34|13353.34|13495.48|13375.48|13473.34|13353.34|10
1624549700000|2021-06-24 15:48:20|13472.25|13352.25|13457.35|13337.35|13472.25|13352.25|13456.47|13336.47|10
1624549710000|2021-06-24 15:48:30|13458.87|13338.87|13461.27|13341.27|13461.69|13341.69|13458.18|13338.18|10
1624549720000|2021-06-24 15:48:40|13460.8|13340.8|13458|13338|13460.8|13340.8|13458|13338|10
1624549730000|2021-06-24 15:48:50|13457.69|13337.69|13458.04|13338.04|13458.26|13338.26|13457.17|13337.17|10
1624549740000|2021-06-24 15:49:00|13458.37|13338.37|13453.21|13333.21|13458.52|13338.52|13453.21|13333.21|10
1624549750000|2021-06-24 15:49:10|13452.04|13332.04|13451.12|13331.12|13452.05|13332.05|13449.77|13329.77|10
1624549760000|2021-06-24 15:49:20|13452.74|13332.74|13456.33|13336.33|13456.33|13336.33|13452.74|13332.74|10
1624549770000|2021-06-24 15:49:30|13457.19|13337.19|13460.51|13340.51|13460.62|13340.62|13457.19|13337.19|10
1624549780000|2021-06-24 15:49:40|13460.78|13340.78|13461.44|13341.44|13461.62|13341.62|13460.65|13340.65|10
1624549790000|2021-06-24 15:49:50|13464.7|13344.7|13462.29|13342.29|13466.32|13346.32|13462.11|13342.11|10
1624549800000|2021-06-24 15:50:00|13462.33|13342.33|13461.18|13341.18|13462.34|13342.34|13461.18|13341.18|10
1624549810000|2021-06-24 15:50:10|13460.93|13340.93|13468.83|13348.83|13468.83|13348.83|13460.93|13340.93|10
1624549820000|2021-06-24 15:50:20|13470.54|13350.54|13475.96|13355.96|13476.08|13356.08|13470.42|13350.42|10
1624549830000|2021-06-24 15:50:30|13477.48|13357.48|13481.98|13361.98|13481.98|13361.98|13477.07|13357.07|9
1624549840000|2021-06-24 15:50:40|13483.63|13363.63|13481.48|13361.48|13483.63|13363.63|13481.28|13361.28|9
1624549850000|2021-06-24 15:50:50|13480.94|13360.94|13487.35|13367.35|13487.72|13367.72|13480.94|13360.94|10
1624549860000|2021-06-24 15:51:00|13487.34|13367.34|13487.49|13367.49|13487.92|13367.92|13487.34|13367.34|9
1624549870000|2021-06-24 15:51:10|13487.72|13367.72|13489|13369|13489.58|13369.58|13487.72|13367.72|10
1624549880000|2021-06-24 15:51:20|13488.7|13368.7|13481.08|13361.08|13488.7|13368.7|13481.08|13361.08|10
1624549890000|2021-06-24 15:51:30|13480.04|13360.04|13476.71|13356.71|13480.04|13360.04|13476.55|13356.55|10
1624549900000|2021-06-24 15:51:40|13475.76|13355.76|13477.51|13357.51|13477.51|13357.51|13475.4|13355.4|10
1624549910000|2021-06-24 15:51:50|13477.37|13357.37|13475.91|13355.91|13477.37|13357.37|13475.74|13355.74|10
1624549920000|2021-06-24 15:52:00|13476.3|13356.3|13476.72|13356.72|13476.72|13356.72|13475.69|13355.69|9
1624549930000|2021-06-24 15:52:10|13476.74|13356.74|13479.66|13359.66|13479.66|13359.66|13476.62|13356.62|10
1624549940000|2021-06-24 15:52:20|13479.96|13359.96|13478.68|13358.68|13479.96|13359.96|13478.56|13358.56|10
1624549950000|2021-06-24 15:52:30|13478.45|13358.45|13477.41|13357.41|13479.72|13359.72|13477.41|13357.41|9
1624549960000|2021-06-24 15:52:40|13477.25|13357.25|13472.71|13352.71|13477.25|13357.25|13472.71|13352.71|10
1624549970000|2021-06-24 15:52:50|13473.02|13353.02|13467.65|13347.65|13473.02|13353.02|13467.65|13347.65|10
1624549980000|2021-06-24 15:53:00|13466.91|13346.91|13470.19|13350.19|13470.19|13350.19|13466.91|13346.91|10
1624549990000|2021-06-24 15:53:10|13470.26|13350.26|13472.31|13352.31|13472.31|13352.31|13470.07|13350.07|10
1624550000000|2021-06-24 15:53:20|13472.87|13352.87|13471.06|13351.06|13472.87|13352.87|13471.06|13351.06|10
1624550010000|2021-06-24 15:53:30|13470.84|13350.84|13451.52|13331.52|13470.84|13350.84|13451.52|13331.52|10
1624550020000|2021-06-24 15:53:40|13450.86|13330.86|13442.23|13322.23|13450.86|13330.86|13442.23|13322.23|10
1624550030000|2021-06-24 15:53:50|13441.13|13321.13|13437.5|13317.5|13441.13|13321.13|13435.85|13315.85|10
1624550040000|2021-06-24 15:54:00|13436.08|13316.08|13433.71|13313.71|13436.64|13316.64|13433.71|13313.71|10
1624550050000|2021-06-24 15:54:10|13433.84|13313.84|13428.84|13308.84|13434.05|13314.05|13428.84|13308.84|10
1624550060000|2021-06-24 15:54:20|13426.49|13306.49|13425.13|13305.13|13426.49|13306.49|13423.37|13303.37|10
1624550070000|2021-06-24 15:54:30|13426.63|13306.63|13426.25|13306.25|13428.13|13308.13|13425.52|13305.52|10
1624550080000|2021-06-24 15:54:40|13424.42|13304.42|13414.37|13294.37|13424.42|13304.42|13414.37|13294.37|10
1624550090000|2021-06-24 15:54:50|13413.97|13293.97|13410.49|13290.49|13414.63|13294.63|13410.49|13290.49|10
1624550100000|2021-06-24 15:55:00|13411.08|13291.08|13410.47|13290.47|13411.87|13291.87|13409.48|13289.48|9
1624550110000|2021-06-24 15:55:10|13413.19|13293.19|13423.92|13303.92|13423.92|13303.92|13413.18|13293.18|10
1624550120000|2021-06-24 15:55:20|13423.84|13303.84|13425.04|13305.04|13425.04|13305.04|13423.72|13303.72|10
1624550130000|2021-06-24 15:55:30|13426.16|13306.16|13424.22|13304.22|13426.16|13306.16|13424.22|13304.22|10
1624550140000|2021-06-24 15:55:40|13424.05|13304.05|13421.12|13301.12|13424.14|13304.14|13421.12|13301.12|10
1624550150000|2021-06-24 15:55:50|13421.13|13301.13|13421.57|13301.57|13421.99|13301.99|13421.13|13301.13|10
1624550160000|2021-06-24 15:56:00|13421.26|13301.26|13419.46|13299.46|13421.26|13301.26|13419.41|13299.41|8
1624550170000|2021-06-24 15:56:10|13420.11|13300.11|13424.26|13304.26|13424.26|13304.26|13420.11|13300.11|10
1624550180000|2021-06-24 15:56:20|13425.97|13305.97|13428.38|13308.38|13428.38|13308.38|13425.97|13305.97|9
1624550190000|2021-06-24 15:56:30|13428.24|13308.24|13426.87|13306.87|13428.24|13308.24|13426.13|13306.13|10
1624550200000|2021-06-24 15:56:40|13426.97|13306.97|13421.75|13301.75|13426.97|13306.97|13421.75|13301.75|10
1624550210000|2021-06-24 15:56:50|13420.61|13300.61|13410.45|13290.45|13420.61|13300.61|13410.45|13290.45|10
1624550220000|2021-06-24 15:57:00|13410.26|13290.26|13406.58|13286.58|13410.27|13290.27|13406.58|13286.58|10
1624550230000|2021-06-24 15:57:10|13406.4|13286.4|13407.16|13287.16|13407.16|13287.16|13403.43|13283.43|10
1624550240000|2021-06-24 15:57:20|13407.47|13287.47|13413.48|13293.48|13413.48|13293.48|13407.12|13287.12|10
1624550250000|2021-06-24 15:57:30|13413.6|13293.6|13420.27|13300.27|13420.27|13300.27|13413.6|13293.6|10
1624550260000|2021-06-24 15:57:40|13420.81|13300.81|13419.12|13299.12|13422.58|13302.58|13419.12|13299.12|10
1624550270000|2021-06-24 15:57:50|13418.73|13298.73|13413.84|13293.84|13418.73|13298.73|13413.84|13293.84|10
1624550280000|2021-06-24 15:58:00|13413.85|13293.85|13414.05|13294.05|13414.64|13294.64|13413.76|13293.76|10
1624550290000|2021-06-24 15:58:10|13414.24|13294.24|13416.86|13296.86|13416.86|13296.86|13414.24|13294.24|10
1624550300000|2021-06-24 15:58:20|13417.12|13297.12|13418.13|13298.13|13418.36|13298.36|13417.07|13297.07|10
1624550310000|2021-06-24 15:58:30|13418.04|13298.04|13416.35|13296.35|13418.04|13298.04|13415.79|13295.79|10
1624550320000|2021-06-24 15:58:40|13415.85|13295.85|13412.9|13292.9|13415.85|13295.85|13412.9|13292.9|10
1624550330000|2021-06-24 15:58:50|13412.67|13292.67|13411.8|13291.8|13412.75|13292.75|13411.8|13291.8|10
1624550340000|2021-06-24 15:59:00|13411.6|13291.6|13412.38|13292.38|13412.38|13292.38|13410.98|13290.98|9
1624550350000|2021-06-24 15:59:10|13412.69|13292.69|13416.54|13296.54|13416.54|13296.54|13412.69|13292.69|10
1624550360000|2021-06-24 15:59:20|13416.85|13296.85|13419.65|13299.65|13419.68|13299.68|13416.85|13296.85|9
1624550370000|2021-06-24 15:59:30|13419.79|13299.79|13419.85|13299.85|13420|13300|13419.57|13299.57|8
1624550380000|2021-06-24 15:59:40|13420.45|13300.45|13423.45|13303.45|13423.45|13303.45|13420.39|13300.39|9
1624550390000|2021-06-24 15:59:50|13423.88|13303.88|13422.17|13302.17|13424.76|13304.76|13422.07|13302.07|10
1624550400000|2021-06-24 16:00:00|13422.6|13302.6|13423.59|13303.59|13423.88|13303.88|13422.43|13302.43|10
1624550410000|2021-06-24 16:00:10|13423.48|13303.48|13424.99|13304.99|13425.66|13305.66|13422.95|13302.95|10
1624550420000|2021-06-24 16:00:20|13426.96|13306.96|13427.18|13307.18|13427.52|13307.52|13425.89|13305.89|10
1624550430000|2021-06-24 16:00:30|13427.57|13307.57|13438.06|13318.06|13438.06|13318.06|13427.57|13307.57|10
1624550440000|2021-06-24 16:00:40|13438.8|13318.8|13434.36|13314.36|13438.8|13318.8|13434.36|13314.36|10
1624550450000|2021-06-24 16:00:50|13433.82|13313.82|13422.89|13302.89|13433.82|13313.82|13422.89|13302.89|10
1624550460000|2021-06-24 16:01:00|13422.48|13302.48|13417.38|13297.38|13422.48|13302.48|13416.26|13296.26|10
1624550470000|2021-06-24 16:01:10|13417.17|13297.17|13414.32|13294.32|13418.77|13298.77|13414.32|13294.32|10
1624550480000|2021-06-24 16:01:20|13413.55|13293.55|13411.55|13291.55|13413.55|13293.55|13410.39|13290.39|10
1624550490000|2021-06-24 16:01:30|13412.2|13292.2|13415.69|13295.69|13415.82|13295.82|13411.8|13291.8|10
1624550500000|2021-06-24 16:01:40|13416.23|13296.23|13418.85|13298.85|13419.73|13299.73|13416.23|13296.23|10
1624550510000|2021-06-24 16:01:50|13418.53|13298.53|13420.86|13300.86|13420.86|13300.86|13418.53|13298.53|10
1624550520000|2021-06-24 16:02:00|13419.91|13299.91|13421.49|13301.49|13422.41|13302.41|13419.91|13299.91|10
1624550530000|2021-06-24 16:02:10|13423.79|13303.79|13424.24|13304.24|13425.61|13305.61|13422.94|13302.94|10
1624550540000|2021-06-24 16:02:20|13424.07|13304.07|13423.24|13303.24|13424.07|13304.07|13421.52|13301.52|10
1624550550000|2021-06-24 16:02:30|13423.54|13303.54|13425.52|13305.52|13425.52|13305.52|13423.54|13303.54|10
1624550560000|2021-06-24 16:02:40|13425.73|13305.73|13430.29|13310.29|13430.29|13310.29|13425.73|13305.73|10
1624550570000|2021-06-24 16:02:50|13430.22|13310.22|13428.52|13308.52|13430.71|13310.71|13428.33|13308.33|10
1624550580000|2021-06-24 16:03:00|13427.32|13307.32|13422.45|13302.45|13427.32|13307.32|13422.45|13302.45|9
1624550590000|2021-06-24 16:03:10|13422.68|13302.68|13422.11|13302.11|13423.08|13303.08|13422.11|13302.11|10
1624550600000|2021-06-24 16:03:20|13422.59|13302.59|13420.65|13300.65|13423.18|13303.18|13420.55|13300.55|10
1624550610000|2021-06-24 16:03:30|13420.28|13300.28|13420.5|13300.5|13421.23|13301.23|13420.23|13300.23|9
1624550620000|2021-06-24 16:03:40|13420.83|13300.83|13420.31|13300.31|13421.09|13301.09|13420.31|13300.31|10
1624550630000|2021-06-24 16:03:50|13420.13|13300.13|13421.4|13301.4|13421.55|13301.55|13420.13|13300.13|10
1624550640000|2021-06-24 16:04:00|13421.88|13301.88|13426.35|13306.35|13426.35|13306.35|13421.88|13301.88|10
1624550650000|2021-06-24 16:04:10|13426.37|13306.37|13428.87|13308.87|13428.87|13308.87|13426.37|13306.37|10
1624550660000|2021-06-24 16:04:20|13428.8|13308.8|13429.27|13309.27|13429.4|13309.4|13428.74|13308.74|8
1624550670000|2021-06-24 16:04:30|13429.42|13309.42|13425.68|13305.68|13429.42|13309.42|13425.59|13305.59|10
1624550680000|2021-06-24 16:04:40|13425.52|13305.52|13421.29|13301.29|13425.67|13305.67|13421.29|13301.29|10
1624550690000|2021-06-24 16:04:50|13420.85|13300.85|13416.7|13296.7|13420.85|13300.85|13416.7|13296.7|10
1624550700000|2021-06-24 16:05:00|13416.54|13296.54|13416.32|13296.32|13416.54|13296.54|13414.97|13294.97|10
1624550710000|2021-06-24 16:05:10|13416.04|13296.04|13415.55|13295.55|13416.93|13296.93|13415.22|13295.22|9
1624550720000|2021-06-24 16:05:20|13415.27|13295.27|13417.12|13297.12|13417.12|13297.12|13415.25|13295.25|10
1624550730000|2021-06-24 16:05:30|13417.84|13297.84|13418.02|13298.02|13418.37|13298.37|13417.84|13297.84|8
1624550740000|2021-06-24 16:05:40|13418.09|13298.09|13417.06|13297.06|13418.32|13298.32|13416.98|13296.98|9
1624550750000|2021-06-24 16:05:50|13417.17|13297.17|13417.13|13297.13|13417.38|13297.38|13416.99|13296.99|8
1624550760000|2021-06-24 16:06:00|13416.51|13296.51|13410.88|13290.88|13417.53|13297.53|13410.88|13290.88|10
1624550770000|2021-06-24 16:06:10|13409.39|13289.39|13404.05|13284.05|13409.39|13289.39|13404.05|13284.05|10
1624550780000|2021-06-24 16:06:20|13404.08|13284.08|13394.78|13274.78|13404.08|13284.08|13394.78|13274.78|9
1624550790000|2021-06-24 16:06:30|13392.09|13272.09|13382.42|13262.42|13392.09|13272.09|13382.42|13262.42|10
1624550800000|2021-06-24 16:06:40|13381.42|13261.42|13377.36|13257.36|13381.42|13261.42|13377.05|13257.05|10
1624550810000|2021-06-24 16:06:50|13377.5|13257.5|13381.25|13261.25|13381.25|13261.25|13377|13257|10
1624550820000|2021-06-24 16:07:00|13381.23|13261.23|13382.34|13262.34|13382.4|13262.4|13381.23|13261.23|10
1624550830000|2021-06-24 16:07:10|13382.25|13262.25|13373.63|13253.63|13383.28|13263.28|13373.63|13253.63|10
1624550840000|2021-06-24 16:07:20|13374.26|13254.26|13367.99|13247.99|13374.42|13254.42|13367.99|13247.99|10
1624550850000|2021-06-24 16:07:30|13368.15|13248.15|13363.48|13243.48|13368.15|13248.15|13363.48|13243.48|10
1624550860000|2021-06-24 16:07:40|13362.99|13242.99|13359.84|13239.84|13362.99|13242.99|13357.7|13237.7|10
1624550870000|2021-06-24 16:07:50|13359.11|13239.11|13348.77|13228.77|13359.11|13239.11|13348.77|13228.77|9
1624550880000|2021-06-24 16:08:00|13348.39|13228.39|13344.08|13224.08|13348.39|13228.39|13344.08|13224.08|10
1624550890000|2021-06-24 16:08:10|13344.41|13224.41|13345.04|13225.04|13345.07|13225.07|13344.05|13224.05|9
1624550900000|2021-06-24 16:08:20|13345.05|13225.05|13343.04|13223.04|13345.48|13225.48|13343.04|13223.04|10
1624550910000|2021-06-24 16:08:30|13342.52|13222.52|13337.87|13217.87|13342.67|13222.67|13337.87|13217.87|10
1624550920000|2021-06-24 16:08:40|13337.59|13217.59|13337.03|13217.03|13337.59|13217.59|13335.53|13215.53|9
1624550930000|2021-06-24 16:08:50|13337.05|13217.05|13331.78|13211.78|13337.05|13217.05|13331.78|13211.78|10
1624550940000|2021-06-24 16:09:00|13331.85|13211.85|13328.35|13208.35|13331.85|13211.85|13328.35|13208.35|10
1624550950000|2021-06-24 16:09:10|13326.96|13206.96|13326.2|13206.2|13327.31|13207.31|13326.2|13206.2|10
1624550960000|2021-06-24 16:09:20|13325.68|13205.68|13323.52|13203.52|13326.27|13206.27|13323.52|13203.52|10
1624550970000|2021-06-24 16:09:30|13323.56|13203.56|13328.02|13208.02|13328.02|13208.02|13323.53|13203.53|10
1624550980000|2021-06-24 16:09:40|13328.5|13208.5|13330.83|13210.83|13330.83|13210.83|13328.5|13208.5|9
1624550990000|2021-06-24 16:09:50|13331.59|13211.59|13330.95|13210.95|13332.04|13212.04|13330.86|13210.86|9
1624551000000|2021-06-24 16:10:00|13331.21|13211.21|13333.68|13213.68|13333.68|13213.68|13330.41|13210.41|10
1624551010000|2021-06-24 16:10:10|13333.73|13213.73|13338.56|13218.56|13338.56|13218.56|13333.73|13213.73|9
1624551020000|2021-06-24 16:10:20|13338.43|13218.43|13342.51|13222.51|13342.51|13222.51|13338.01|13218.01|10
1624551030000|2021-06-24 16:10:30|13342.61|13222.61|13347.51|13227.51|13347.51|13227.51|13342.6|13222.6|10
1624551040000|2021-06-24 16:10:40|13347.66|13227.66|13351.62|13231.62|13351.62|13231.62|13347.66|13227.66|10
1624551050000|2021-06-24 16:10:50|13350.86|13230.86|13349.17|13229.17|13351.04|13231.04|13349.16|13229.16|10
1624551060000|2021-06-24 16:11:00|13348.71|13228.71|13348.79|13228.79|13348.95|13228.95|13347.83|13227.83|9
1624551070000|2021-06-24 16:11:10|13349.37|13229.37|13350.63|13230.63|13350.67|13230.67|13349.37|13229.37|10
1624551080000|2021-06-24 16:11:20|13353.04|13233.04|13357.06|13237.06|13357.06|13237.06|13353.04|13233.04|10
1624551090000|2021-06-24 16:11:30|13357.01|13237.01|13357.54|13237.54|13357.54|13237.54|13356.38|13236.38|9
1624551100000|2021-06-24 16:11:40|13357.78|13237.78|13359.57|13239.57|13359.57|13239.57|13357.7|13237.7|10
1624551110000|2021-06-24 16:11:50|13359.84|13239.84|13362.78|13242.78|13362.78|13242.78|13359.75|13239.75|10
1624551120000|2021-06-24 16:12:00|13363.65|13243.65|13365.93|13245.93|13365.93|13245.93|13363.65|13243.65|10
1624551130000|2021-06-24 16:12:10|13366.2|13246.2|13374.01|13254.01|13374.01|13254.01|13366.2|13246.2|9
1624551140000|2021-06-24 16:12:20|13374.36|13254.36|13377.14|13257.14|13377.14|13257.14|13374.36|13254.36|10
1624551150000|2021-06-24 16:12:30|13377.22|13257.22|13379.95|13259.95|13380.3|13260.3|13376.64|13256.64|10
1624551160000|2021-06-24 16:12:40|13380.17|13260.17|13380.51|13260.51|13380.51|13260.51|13379.62|13259.62|9
1624551170000|2021-06-24 16:12:50|13381.01|13261.01|13385.19|13265.19|13385.19|13265.19|13381.01|13261.01|10
1624551180000|2021-06-24 16:13:00|13385.36|13265.36|13383.23|13263.23|13386.1|13266.1|13383.23|13263.23|9
1624551190000|2021-06-24 16:13:10|13382.59|13262.59|13381.27|13261.27|13382.59|13262.59|13381.01|13261.01|9
1624551200000|2021-06-24 16:13:20|13380.76|13260.76|13380.85|13260.85|13380.85|13260.85|13380.01|13260.01|8
1624551210000|2021-06-24 16:13:30|13380.98|13260.98|13379.76|13259.76|13381.04|13261.04|13379.76|13259.76|10
1624551220000|2021-06-24 16:13:40|13380.07|13260.07|13378.58|13258.58|13380.08|13260.08|13378.18|13258.18|10
1624551230000|2021-06-24 16:13:50|13379.47|13259.47|13379.54|13259.54|13380.2|13260.2|13379.47|13259.47|10
1624551240000|2021-06-24 16:14:00|13379.66|13259.66|13379.61|13259.61|13380.58|13260.58|13379.61|13259.61|10
1624551250000|2021-06-24 16:14:10|13379.65|13259.65|13373.86|13253.86|13379.66|13259.66|13373.86|13253.86|10
1624551260000|2021-06-24 16:14:20|13372.21|13252.21|13363.07|13243.07|13372.21|13252.21|13363.07|13243.07|10
1624551270000|2021-06-24 16:14:30|13363.04|13243.04|13363.1|13243.1|13363.81|13243.81|13362.98|13242.98|10
1624551280000|2021-06-24 16:14:40|13362.98|13242.98|13362.26|13242.26|13362.98|13242.98|13361.11|13241.11|10
1624551290000|2021-06-24 16:14:50|13362.33|13242.33|13365.86|13245.86|13366.04|13246.04|13362.33|13242.33|10
1624551300000|2021-06-24 16:15:00|13365.81|13245.81|13366.22|13246.22|13366.22|13246.22|13363.82|13243.82|10
1624551310000|2021-06-24 16:15:10|13366.11|13246.11|13375.39|13255.39|13375.39|13255.39|13366.11|13246.11|10
1624551320000|2021-06-24 16:15:20|13375.9|13255.9|13376.4|13256.4|13377.13|13257.13|13375.9|13255.9|10
1624551330000|2021-06-24 16:15:30|13376.41|13256.41|13371.09|13251.09|13376.41|13256.41|13371.09|13251.09|10
1624551340000|2021-06-24 16:15:40|13370.33|13250.33|13366.95|13246.95|13370.33|13250.33|13366.95|13246.95|10
1624551350000|2021-06-24 16:15:50|13366.68|13246.68|13365.12|13245.12|13366.8|13246.8|13365.12|13245.12|10
1624551360000|2021-06-24 16:16:00|13365.14|13245.14|13366.4|13246.4|13366.51|13246.51|13365.14|13245.14|9
1624551370000|2021-06-24 16:16:10|13366.6|13246.6|13366.81|13246.81|13366.81|13246.81|13366.12|13246.12|10
1624551380000|2021-06-24 16:16:20|13367.18|13247.18|13370.61|13250.61|13370.61|13250.61|13367.18|13247.18|10
1624551390000|2021-06-24 16:16:30|13372.08|13252.08|13373.03|13253.03|13373.98|13253.98|13372.08|13252.08|9
1624551400000|2021-06-24 16:16:40|13372.99|13252.99|13373.5|13253.5|13373.94|13253.94|13372.99|13252.99|10
1624551410000|2021-06-24 16:16:50|13373.85|13253.85|13376.63|13256.63|13376.86|13256.86|13373.85|13253.85|9
1624551420000|2021-06-24 16:17:00|13376.8|13256.8|13378.06|13258.06|13378.19|13258.19|13376.8|13256.8|9
1624551430000|2021-06-24 16:17:10|13377.83|13257.83|13383.13|13263.13|13383.51|13263.51|13377.83|13257.83|10
1624551440000|2021-06-24 16:17:20|13382.84|13262.84|13383.74|13263.74|13383.74|13263.74|13382.81|13262.81|10
1624551450000|2021-06-24 16:17:30|13384.51|13264.51|13384.47|13264.47|13384.88|13264.88|13384.47|13264.47|10
1624551460000|2021-06-24 16:17:40|13384.9|13264.9|13384.24|13264.24|13384.9|13264.9|13384.19|13264.19|10
1624551470000|2021-06-24 16:17:50|13384.64|13264.64|13383.67|13263.67|13384.64|13264.64|13382.49|13262.49|10
1624551480000|2021-06-24 16:18:00|13384.35|13264.35|13385.38|13265.38|13385.75|13265.75|13384.35|13264.35|10
1624551490000|2021-06-24 16:18:10|13384.9|13264.9|13393.58|13273.58|13393.58|13273.58|13384.9|13264.9|10
1624551500000|2021-06-24 16:18:20|13393.55|13273.55|13397.98|13277.98|13397.98|13277.98|13393.55|13273.55|10
1624551510000|2021-06-24 16:18:30|13397.96|13277.96|13399.65|13279.65|13400.06|13280.06|13397.95|13277.95|10
1624551520000|2021-06-24 16:18:40|13399.68|13279.68|13397.38|13277.38|13399.71|13279.71|13397.38|13277.38|9
1624551530000|2021-06-24 16:18:50|13396.23|13276.23|13395.8|13275.8|13396.23|13276.23|13395.25|13275.25|10
1624551540000|2021-06-24 16:19:00|13395.89|13275.89|13396.73|13276.73|13396.77|13276.77|13395.89|13275.89|7
1624551550000|2021-06-24 16:19:10|13396.22|13276.22|13391.94|13271.94|13396.22|13276.22|13391.94|13271.94|10
1624551560000|2021-06-24 16:19:20|13390.71|13270.71|13387.39|13267.39|13390.71|13270.71|13387.39|13267.39|10
1624551570000|2021-06-24 16:19:30|13386.61|13266.61|13383.28|13263.28|13386.61|13266.61|13383.28|13263.28|10
1624551580000|2021-06-24 16:19:40|13382.52|13262.52|13382.96|13262.96|13382.96|13262.96|13381.55|13261.55|10
1624551590000|2021-06-24 16:19:50|13383.02|13263.02|13385.67|13265.67|13385.67|13265.67|13383.02|13263.02|10
1624551600000|2021-06-24 16:20:00|13385.49|13265.49|13387.41|13267.41|13387.41|13267.41|13385.49|13265.49|9
1624551610000|2021-06-24 16:20:10|13387.42|13267.42|13388.34|13268.34|13388.34|13268.34|13387.42|13267.42|8
1624551620000|2021-06-24 16:20:20|13388.33|13268.33|13389|13269|13389|13269|13388.1|13268.1|10
1624551630000|2021-06-24 16:20:30|13389.18|13269.18|13389.55|13269.55|13389.55|13269.55|13388.41|13268.41|10
1624551640000|2021-06-24 16:20:40|13389.71|13269.71|13390.44|13270.44|13390.44|13270.44|13389.71|13269.71|9
1624551650000|2021-06-24 16:20:50|13390.21|13270.21|13391.47|13271.47|13391.47|13271.47|13390.21|13270.21|10
1624551660000|2021-06-24 16:21:00|13391.74|13271.74|13391.94|13271.94|13391.94|13271.94|13391.54|13271.54|10
1624551670000|2021-06-24 16:21:10|13391.9|13271.9|13392.4|13272.4|13393.33|13273.33|13391.68|13271.68|8
1624551680000|2021-06-24 16:21:20|13392.45|13272.45|13390.82|13270.82|13392.59|13272.59|13390.82|13270.82|10
1624551690000|2021-06-24 16:21:30|13390.49|13270.49|13390.42|13270.42|13390.97|13270.97|13390.42|13270.42|10
1624551700000|2021-06-24 16:21:40|13390.24|13270.24|13391.24|13271.24|13391.24|13271.24|13390.24|13270.24|10
1624551710000|2021-06-24 16:21:50|13391.06|13271.06|13391.45|13271.45|13391.45|13271.45|13390.94|13270.94|9
1624551720000|2021-06-24 16:22:00|13391.56|13271.56|13392.41|13272.41|13392.41|13272.41|13391.56|13271.56|7
1624551730000|2021-06-24 16:22:10|13392.24|13272.24|13396.86|13276.86|13396.86|13276.86|13392.24|13272.24|10
1624551740000|2021-06-24 16:22:20|13396.97|13276.97|13401.42|13281.42|13401.42|13281.42|13396.97|13276.97|9
1624551750000|2021-06-24 16:22:30|13402.16|13282.16|13403.41|13283.41|13403.42|13283.42|13402.16|13282.16|10
1624551760000|2021-06-24 16:22:40|13403.6|13283.6|13411.8|13291.8|13411.8|13291.8|13403.49|13283.49|10
1624551770000|2021-06-24 16:22:50|13412.42|13292.42|13420.68|13300.68|13420.68|13300.68|13412.42|13292.42|10
1624551780000|2021-06-24 16:23:00|13421.12|13301.12|13423.67|13303.67|13423.67|13303.67|13420.92|13300.92|9
1624551790000|2021-06-24 16:23:10|13424.11|13304.11|13426.01|13306.01|13426.26|13306.26|13424.11|13304.11|10
1624551800000|2021-06-24 16:23:20|13426.31|13306.31|13433.16|13313.16|13433.65|13313.65|13426.06|13306.06|10
1624551810000|2021-06-24 16:23:30|13433.48|13313.48|13441.19|13321.19|13441.19|13321.19|13433.48|13313.48|9
1624551820000|2021-06-24 16:23:40|13443.64|13323.64|13448.51|13328.51|13448.51|13328.51|13443.64|13323.64|9
1624551830000|2021-06-24 16:23:50|13448.3|13328.3|13455.28|13335.28|13457.9|13337.9|13448.3|13328.3|10
1624551840000|2021-06-24 16:24:00|13455.51|13335.51|13453.22|13333.22|13455.51|13335.51|13453.22|13333.22|10
1624551850000|2021-06-24 16:24:10|13453.11|13333.11|13448.34|13328.34|13453.11|13333.11|13448.34|13328.34|9
1624551860000|2021-06-24 16:24:20|13444.84|13324.84|13441.77|13321.77|13444.84|13324.84|13441.77|13321.77|9
1624551870000|2021-06-24 16:24:30|13441.83|13321.83|13445.12|13325.12|13445.12|13325.12|13441.82|13321.82|10
1624551880000|2021-06-24 16:24:40|13445.37|13325.37|13447.34|13327.34|13447.34|13327.34|13445.37|13325.37|9
1624551890000|2021-06-24 16:24:50|13447.25|13327.25|13448.28|13328.28|13448.7|13328.7|13447.25|13327.25|10
1624551900000|2021-06-24 16:25:00|13448.06|13328.06|13448.44|13328.44|13449.63|13329.63|13448.06|13328.06|8
1624551910000|2021-06-24 16:25:10|13447.46|13327.46|13446.27|13326.27|13447.51|13327.51|13446.27|13326.27|10
1624551920000|2021-06-24 16:25:20|13446.25|13326.25|13439.62|13319.62|13446.25|13326.25|13439.62|13319.62|10
1624551930000|2021-06-24 16:25:30|13439.31|13319.31|13436.11|13316.11|13439.31|13319.31|13436.03|13316.03|10
1624551940000|2021-06-24 16:25:40|13435|13315|13431.78|13311.78|13435|13315|13431.55|13311.55|10
1624551950000|2021-06-24 16:25:50|13431.85|13311.85|13432.27|13312.27|13432.27|13312.27|13431.17|13311.17|10
1624551960000|2021-06-24 16:26:00|13432.37|13312.37|13432.02|13312.02|13433.13|13313.13|13431.96|13311.96|10
1624551970000|2021-06-24 16:26:10|13431.94|13311.94|13431.42|13311.42|13431.94|13311.94|13431.1|13311.1|10
1624551980000|2021-06-24 16:26:20|13431.07|13311.07|13430.54|13310.54|13431.07|13311.07|13430.54|13310.54|5
1624551990000|2021-06-24 16:26:30|13430.4|13310.4|13426.13|13306.13|13430.4|13310.4|13426.13|13306.13|10
1624552000000|2021-06-24 16:26:40|13425.54|13305.54|13425.02|13305.02|13425.54|13305.54|13424.48|13304.48|9
1624552010000|2021-06-24 16:26:50|13424.98|13304.98|13419.74|13299.74|13424.98|13304.98|13419.74|13299.74|10
1624552020000|2021-06-24 16:27:00|13419.79|13299.79|13414.32|13294.32|13419.79|13299.79|13414.32|13294.32|10
1624552030000|2021-06-24 16:27:10|13414.03|13294.03|13410.68|13290.68|13414.03|13294.03|13410.68|13290.68|9
1624552040000|2021-06-24 16:27:20|13410.78|13290.78|13410.65|13290.65|13410.9|13290.9|13410.47|13290.47|9
1624552050000|2021-06-24 16:27:30|13410.15|13290.15|13405.87|13285.87|13410.15|13290.15|13405.87|13285.87|10
1624552060000|2021-06-24 16:27:40|13405.44|13285.44|13403.81|13283.81|13405.44|13285.44|13402.72|13282.72|10
1624552070000|2021-06-24 16:27:50|13403.63|13283.63|13397.83|13277.83|13403.7|13283.7|13397.83|13277.83|10
1624552080000|2021-06-24 16:28:00|13397.67|13277.67|13398.21|13278.21|13398.21|13278.21|13395.34|13275.34|10
1624552090000|2021-06-24 16:28:10|13399.84|13279.84|13404.82|13284.82|13404.82|13284.82|13399.84|13279.84|10
1624552100000|2021-06-24 16:28:20|13405.46|13285.46|13411.36|13291.36|13411.36|13291.36|13405.46|13285.46|9
1624552110000|2021-06-24 16:28:30|13411.53|13291.53|13416.06|13296.06|13416.07|13296.07|13411.53|13291.53|8
1624552120000|2021-06-24 16:28:40|13416.65|13296.65|13421.37|13301.37|13421.54|13301.54|13416.65|13296.65|10
1624552130000|2021-06-24 16:28:50|13421.85|13301.85|13421.12|13301.12|13421.85|13301.85|13421.12|13301.12|10
1624552140000|2021-06-24 16:29:00|13420.91|13300.91|13420.83|13300.83|13420.95|13300.95|13420.37|13300.37|10
1624552150000|2021-06-24 16:29:10|13421.12|13301.12|13419.95|13299.95|13421.42|13301.42|13419.95|13299.95|9
1624552160000|2021-06-24 16:29:20|13419.74|13299.74|13418.96|13298.96|13419.74|13299.74|13418.81|13298.81|10
1624552170000|2021-06-24 16:29:30|13418.76|13298.76|13417.32|13297.32|13418.76|13298.76|13417.32|13297.32|7
1624552180000|2021-06-24 16:29:40|13418.13|13298.13|13417.85|13297.85|13418.13|13298.13|13417.49|13297.49|10
1624552190000|2021-06-24 16:29:50|13417.86|13297.86|13416.03|13296.03|13418.16|13298.16|13416.03|13296.03|10
1624552200000|2021-06-24 16:30:00|13415.82|13295.82|13416.82|13296.82|13416.82|13296.82|13415.52|13295.52|9
1624552210000|2021-06-24 16:30:10|13417.73|13297.73|13421.05|13301.05|13421.05|13301.05|13417.44|13297.44|10
1624552220000|2021-06-24 16:30:20|13420.78|13300.78|13425.17|13305.17|13425.17|13305.17|13420.78|13300.78|9
1624552230000|2021-06-24 16:30:30|13426.14|13306.14|13428.82|13308.82|13428.82|13308.82|13426.02|13306.02|10
1624552240000|2021-06-24 16:30:40|13429.92|13309.92|13435.45|13315.45|13435.45|13315.45|13429.92|13309.92|10
1624552250000|2021-06-24 16:30:50|13435.36|13315.36|13436.7|13316.7|13436.7|13316.7|13434.99|13314.99|8
1624552260000|2021-06-24 16:31:00|13436.35|13316.35|13436.15|13316.15|13436.35|13316.35|13435.89|13315.89|10
1624552270000|2021-06-24 16:31:10|13436.27|13316.27|13435.75|13315.75|13436.45|13316.45|13435.74|13315.74|8
1624552280000|2021-06-24 16:31:20|13435.92|13315.92|13434.84|13314.84|13436.27|13316.27|13434.8|13314.8|10
1624552290000|2021-06-24 16:31:30|13434.82|13314.82|13431.8|13311.8|13434.84|13314.84|13431.8|13311.8|10
1624552300000|2021-06-24 16:31:40|13429.2|13309.2|13428.11|13308.11|13429.2|13309.2|13427.86|13307.86|10
1624552310000|2021-06-24 16:31:50|13427.24|13307.24|13423.8|13303.8|13427.24|13307.24|13423.8|13303.8|10
1624552320000|2021-06-24 16:32:00|13424.11|13304.11|13424.96|13304.96|13425.06|13305.06|13424.11|13304.11|10
1624552330000|2021-06-24 16:32:10|13424.72|13304.72|13426.88|13306.88|13426.88|13306.88|13424.16|13304.16|10
1624552340000|2021-06-24 16:32:20|13427.24|13307.24|13427.93|13307.93|13428.02|13308.02|13427.09|13307.09|9
1624552350000|2021-06-24 16:32:30|13428.08|13308.08|13428.98|13308.98|13429.1|13309.1|13428.08|13308.08|9
1624552360000|2021-06-24 16:32:40|13429.03|13309.03|13430.14|13310.14|13431.18|13311.18|13429.03|13309.03|9
1624552370000|2021-06-24 16:32:50|13429.94|13309.94|13429.17|13309.17|13429.94|13309.94|13428.89|13308.89|10
1624552380000|2021-06-24 16:33:00|13429.14|13309.14|13427.77|13307.77|13429.18|13309.18|13427.77|13307.77|10
1624552390000|2021-06-24 16:33:10|13427.63|13307.63|13428.12|13308.12|13428.19|13308.19|13427.57|13307.57|10
1624552400000|2021-06-24 16:33:20|13428.28|13308.28|13428.65|13308.65|13429.12|13309.12|13428.25|13308.25|9
1624552410000|2021-06-24 16:33:30|13428.04|13308.04|13429.89|13309.89|13429.96|13309.96|13428.04|13308.04|9
1624552420000|2021-06-24 16:33:40|13429.9|13309.9|13429.74|13309.74|13430.61|13310.61|13429.74|13309.74|8
1624552430000|2021-06-24 16:33:50|13429.46|13309.46|13431.7|13311.7|13431.7|13311.7|13429.32|13309.32|9
1624552440000|2021-06-24 16:34:00|13431.68|13311.68|13436.01|13316.01|13436.01|13316.01|13431.68|13311.68|10
1624552450000|2021-06-24 16:34:10|13436.87|13316.87|13441.3|13321.3|13441.3|13321.3|13436.87|13316.87|10
1624552460000|2021-06-24 16:34:20|13441.46|13321.46|13441.91|13321.91|13441.91|13321.91|13441.33|13321.33|6
1624552470000|2021-06-24 16:34:30|13441.83|13321.83|13441.73|13321.73|13442.25|13322.25|13441.67|13321.67|10
1624552480000|2021-06-24 16:34:40|13442.76|13322.76|13444.83|13324.83|13444.83|13324.83|13442.76|13322.76|10
1624552490000|2021-06-24 16:34:50|13445.44|13325.44|13447.04|13327.04|13447.04|13327.04|13445.44|13325.44|10
1624552500000|2021-06-24 16:35:00|13447.45|13327.45|13451.09|13331.09|13451.09|13331.09|13447.44|13327.44|10
1624552510000|2021-06-24 16:35:10|13452.23|13332.23|13455.87|13335.87|13455.87|13335.87|13452.18|13332.18|10
1624552520000|2021-06-24 16:35:20|13455.9|13335.9|13458.67|13338.67|13458.82|13338.82|13455.9|13335.9|9
1624552530000|2021-06-24 16:35:30|13460.65|13340.65|13466.99|13346.99|13466.99|13346.99|13460.65|13340.65|10
1624552540000|2021-06-24 16:35:40|13468.03|13348.03|13474.45|13354.45|13474.94|13354.94|13468.03|13348.03|10
1624552550000|2021-06-24 16:35:50|13474.99|13354.99|13482.9|13362.9|13482.9|13362.9|13474.99|13354.99|10
1624552560000|2021-06-24 16:36:00|13483.63|13363.63|13490.53|13370.53|13490.53|13370.53|13483.63|13363.63|10
1624552570000|2021-06-24 16:36:10|13490.58|13370.58|13487.96|13367.96|13491.01|13371.01|13487.96|13367.96|9
1624552580000|2021-06-24 16:36:20|13487.75|13367.75|13485.65|13365.65|13487.75|13367.75|13484.63|13364.63|10
1624552590000|2021-06-24 16:36:30|13485.28|13365.28|13502.67|13382.67|13502.67|13382.67|13485.28|13365.28|10
1624552600000|2021-06-24 16:36:40|13502.94|13382.94|13508.5|13388.5|13508.5|13388.5|13502.94|13382.94|10
1624552610000|2021-06-24 16:36:50|13507.98|13387.98|13504.74|13384.74|13508.13|13388.13|13504.74|13384.74|8
1624552620000|2021-06-24 16:37:00|13504.46|13384.46|13501.86|13381.86|13505.21|13385.21|13501.86|13381.86|10
1624552630000|2021-06-24 16:37:10|13501.94|13381.94|13503.59|13383.59|13503.59|13383.59|13500.93|13380.93|10
1624552640000|2021-06-24 16:37:20|13503.93|13383.93|13517.36|13397.36|13517.36|13397.36|13503.93|13383.93|10
1624552650000|2021-06-24 16:37:30|13518.79|13398.79|13520.25|13400.25|13522.86|13402.86|13518.79|13398.79|10
1624552660000|2021-06-24 16:37:40|13519.79|13399.79|13524.13|13404.13|13524.57|13404.57|13519.79|13399.79|10
1624552670000|2021-06-24 16:37:50|13525.73|13405.73|13527.23|13407.23|13527.23|13407.23|13525.73|13405.73|10
1624552680000|2021-06-24 16:38:00|13527.77|13407.77|13535.33|13415.33|13535.33|13415.33|13527.77|13407.77|10
1624552690000|2021-06-24 16:38:10|13537.63|13417.63|13540.75|13420.75|13541.12|13421.12|13537.63|13417.63|10
1624552700000|2021-06-24 16:38:20|13539.97|13419.97|13542.36|13422.36|13542.36|13422.36|13539.97|13419.97|10
1624552710000|2021-06-24 16:38:30|13542.58|13422.58|13543.37|13423.37|13543.37|13423.37|13542.55|13422.55|9
1624552720000|2021-06-24 16:38:40|13543.14|13423.14|13545.44|13425.44|13545.44|13425.44|13543.14|13423.14|9
1624552730000|2021-06-24 16:38:50|13545.48|13425.48|13544.82|13424.82|13545.83|13425.83|13544.82|13424.82|10
1624552740000|2021-06-24 16:39:00|13545.07|13425.07|13545.39|13425.39|13545.64|13425.64|13544.69|13424.69|9
1624552750000|2021-06-24 16:39:10|13545.7|13425.7|13547.76|13427.76|13547.76|13427.76|13545.7|13425.7|10
1624552760000|2021-06-24 16:39:20|13547.43|13427.43|13546.68|13426.68|13548.67|13428.67|13546.68|13426.68|10
1624552770000|2021-06-24 16:39:30|13545.81|13425.81|13543.27|13423.27|13545.81|13425.81|13543.18|13423.18|10
1624552780000|2021-06-24 16:39:40|13543.36|13423.36|13541.84|13421.84|13544.05|13424.05|13541.84|13421.84|10
1624552790000|2021-06-24 16:39:50|13541.1|13421.1|13548.64|13428.64|13548.64|13428.64|13541|13421|10
1624552800000|2021-06-24 16:40:00|13547.91|13427.91|13552.76|13432.76|13552.76|13432.76|13547.91|13427.91|10
1624552810000|2021-06-24 16:40:10|13553.18|13433.18|13558.25|13438.25|13558.29|13438.29|13553.18|13433.18|10
1624552820000|2021-06-24 16:40:20|13558.51|13438.51|13562.92|13442.92|13562.92|13442.92|13558.37|13438.37|10
1624552830000|2021-06-24 16:40:30|13563.04|13443.04|13565.89|13445.89|13566.52|13446.52|13563.04|13443.04|10
1624552840000|2021-06-24 16:40:40|13566.52|13446.52|13572.66|13452.66|13573.1|13453.1|13566.52|13446.52|10
1624552850000|2021-06-24 16:40:50|13572.55|13452.55|13572.52|13452.52|13572.84|13452.84|13570.99|13450.99|10
1624552860000|2021-06-24 16:41:00|13572.94|13452.94|13572.97|13452.97|13573.68|13453.68|13572.94|13452.94|10
1624552870000|2021-06-24 16:41:10|13573.1|13453.1|13573.17|13453.17|13573.44|13453.44|13572.63|13452.63|10
1624552880000|2021-06-24 16:41:20|13573.54|13453.54|13572.5|13452.5|13573.88|13453.88|13572.5|13452.5|10
1624552890000|2021-06-24 16:41:30|13572.4|13452.4|13570.35|13450.35|13572.68|13452.68|13570.35|13450.35|10
1624552900000|2021-06-24 16:41:40|13569.74|13449.74|13566.57|13446.57|13569.74|13449.74|13566.57|13446.57|10
1624552910000|2021-06-24 16:41:50|13566.41|13446.41|13564.95|13444.95|13566.41|13446.41|13564.57|13444.57|10
1624552920000|2021-06-24 16:42:00|13565.18|13445.18|13567.89|13447.89|13568.05|13448.05|13565.18|13445.18|10
1624552930000|2021-06-24 16:42:10|13568.56|13448.56|13566.12|13446.12|13569.11|13449.11|13566.12|13446.12|10
1624552940000|2021-06-24 16:42:20|13566.06|13446.06|13567.37|13447.37|13567.74|13447.74|13566.06|13446.06|10
1624552950000|2021-06-24 16:42:30|13567.52|13447.52|13570.59|13450.59|13571.05|13451.05|13567.52|13447.52|9
1624552960000|2021-06-24 16:42:40|13570.16|13450.16|13567.03|13447.03|13570.16|13450.16|13567.03|13447.03|9
1624552970000|2021-06-24 16:42:50|13566.66|13446.66|13565.44|13445.44|13566.92|13446.92|13565.44|13445.44|10
1624552980000|2021-06-24 16:43:00|13565.24|13445.24|13562.87|13442.87|13565.24|13445.24|13562.87|13442.87|10
1624552990000|2021-06-24 16:43:10|13559.33|13439.33|13557.1|13437.1|13559.33|13439.33|13556.13|13436.13|10
1624553000000|2021-06-24 16:43:20|13557.45|13437.45|13555.12|13435.12|13557.56|13437.56|13555.12|13435.12|9
1624553010000|2021-06-24 16:43:30|13555.07|13435.07|13547.8|13427.8|13555.07|13435.07|13547.8|13427.8|9
1624553020000|2021-06-24 16:43:40|13547.72|13427.72|13541.55|13421.55|13547.72|13427.72|13541.55|13421.55|10
1624553030000|2021-06-24 16:43:50|13541.1|13421.1|13541.04|13421.04|13544.02|13424.02|13539.36|13419.36|10
1624553040000|2021-06-24 16:44:00|13540.54|13420.54|13537.8|13417.8|13540.54|13420.54|13537.8|13417.8|10
1624553050000|2021-06-24 16:44:10|13538.05|13418.05|13543.11|13423.11|13543.11|13423.11|13538.05|13418.05|9
1624553060000|2021-06-24 16:44:20|13543.45|13423.45|13549.55|13429.55|13549.55|13429.55|13543.45|13423.45|10
1624553070000|2021-06-24 16:44:30|13550.65|13430.65|13554.85|13434.85|13554.85|13434.85|13550.65|13430.65|10
1624553080000|2021-06-24 16:44:40|13555.51|13435.51|13555.51|13435.51|13556.73|13436.73|13555.51|13435.51|9
1624553090000|2021-06-24 16:44:50|13554.69|13434.69|13549.96|13429.96|13554.69|13434.69|13549.96|13429.96|10
1624553100000|2021-06-24 16:45:00|13549.62|13429.62|13549.6|13429.6|13550.02|13430.02|13549.1|13429.1|8
1624553110000|2021-06-24 16:45:10|13548.15|13428.15|13551.49|13431.49|13551.49|13431.49|13548.15|13428.15|10
1624553120000|2021-06-24 16:45:20|13551.73|13431.73|13553.9|13433.9|13553.9|13433.9|13551.73|13431.73|10
1624553130000|2021-06-24 16:45:30|13553.72|13433.72|13556.41|13436.41|13556.87|13436.87|13553.72|13433.72|10
1624553140000|2021-06-24 16:45:40|13556.48|13436.48|13563.99|13443.99|13563.99|13443.99|13556.48|13436.48|10
1624553150000|2021-06-24 16:45:50|13564.52|13444.52|13564.31|13444.31|13564.52|13444.52|13563.9|13443.9|10
1624553160000|2021-06-24 16:46:00|13564.22|13444.22|13567.61|13447.61|13567.74|13447.74|13564.22|13444.22|9
1624553170000|2021-06-24 16:46:10|13568.68|13448.68|13572.84|13452.84|13572.91|13452.91|13568.36|13448.36|10
1624553180000|2021-06-24 16:46:20|13572.92|13452.92|13572.75|13452.75|13573.4|13453.4|13572.06|13452.06|10
1624553190000|2021-06-24 16:46:30|13571.95|13451.95|13569.99|13449.99|13571.95|13451.95|13569.92|13449.92|10
1624553200000|2021-06-24 16:46:40|13569.61|13449.61|13567.2|13447.2|13569.61|13449.61|13567.2|13447.2|10
1624553210000|2021-06-24 16:46:50|13567.67|13447.67|13568.8|13448.8|13569.03|13449.03|13566.89|13446.89|9
1624553220000|2021-06-24 16:47:00|13570.57|13450.57|13571.6|13451.6|13571.64|13451.64|13570.49|13450.49|10
1624553230000|2021-06-24 16:47:10|13572.53|13452.53|13573.29|13453.29|13574.3|13454.3|13572.1|13452.1|9
1624553240000|2021-06-24 16:47:20|13573.66|13453.66|13576.39|13456.39|13576.39|13456.39|13573.66|13453.66|9
1624553250000|2021-06-24 16:47:30|13577.1|13457.1|13573.48|13453.48|13577.2|13457.2|13573.48|13453.48|9
1624553260000|2021-06-24 16:47:40|13572.8|13452.8|13574.98|13454.98|13575.32|13455.32|13572.75|13452.75|9
1624553270000|2021-06-24 16:47:50|13575.51|13455.51|13576.74|13456.74|13577.04|13457.04|13575.51|13455.51|10
1624553280000|2021-06-24 16:48:00|13576.85|13456.85|13575.46|13455.46|13577.27|13457.27|13575.43|13455.43|10
1624553290000|2021-06-24 16:48:10|13573.77|13453.77|13577.15|13457.15|13577.15|13457.15|13573.77|13453.77|10
1624553300000|2021-06-24 16:48:20|13577.54|13457.54|13578.39|13458.39|13578.58|13458.58|13577.54|13457.54|10
1624553310000|2021-06-24 16:48:30|13578.06|13458.06|13580.88|13460.88|13580.88|13460.88|13578.06|13458.06|10
1624553320000|2021-06-24 16:48:40|13580.86|13460.86|13585.21|13465.21|13585.21|13465.21|13580.86|13460.86|10
1624553330000|2021-06-24 16:48:50|13584.24|13464.24|13584.11|13464.11|13586.17|13466.17|13584.11|13464.11|7
1624553340000|2021-06-24 16:49:00|13582.73|13462.73|13589.24|13469.24|13589.32|13469.32|13582.73|13462.73|9
1624553350000|2021-06-24 16:49:10|13588.74|13468.74|13589.87|13469.87|13590.39|13470.39|13588.74|13468.74|10
1624553360000|2021-06-24 16:49:20|13589.2|13469.2|13590.19|13470.19|13590.21|13470.21|13589.07|13469.07|10
1624553370000|2021-06-24 16:49:30|13590.33|13470.33|13591.36|13471.36|13591.53|13471.53|13590.33|13470.33|9
1624553380000|2021-06-24 16:49:40|13591.4|13471.4|13591.87|13471.87|13591.87|13471.87|13591.38|13471.38|7
1624553390000|2021-06-24 16:49:50|13592.36|13472.36|13592.51|13472.51|13592.82|13472.82|13592.1|13472.1|8
1624553400000|2021-06-24 16:50:00|13592.63|13472.63|13591.43|13471.43|13593.15|13473.15|13591.43|13471.43|10
1624553410000|2021-06-24 16:50:10|13590.99|13470.99|13589.95|13469.95|13591.16|13471.16|13589.95|13469.95|10
1624553420000|2021-06-24 16:50:20|13590.24|13470.24|13590.86|13470.86|13591.19|13471.19|13590.24|13470.24|7
1624553430000|2021-06-24 16:50:30|13590.81|13470.81|13591.31|13471.31|13591.31|13471.31|13590.81|13470.81|7
1624553440000|2021-06-24 16:50:40|13591.12|13471.12|13591.14|13471.14|13591.14|13471.14|13590.85|13470.85|8
1624553450000|2021-06-24 16:50:50|13591.16|13471.16|13591.43|13471.43|13591.43|13471.43|13590.98|13470.98|9
1624553460000|2021-06-24 16:51:00|13591.47|13471.47|13592.24|13472.24|13592.28|13472.28|13591.12|13471.12|10
1624553470000|2021-06-24 16:51:10|13592.8|13472.8|13595.04|13475.04|13595.12|13475.12|13592.8|13472.8|9
1624553480000|2021-06-24 16:51:20|13595|13475|13597.38|13477.38|13597.38|13477.38|13594.78|13474.78|10
1624553490000|2021-06-24 16:51:30|13598.49|13478.49|13599.75|13479.75|13600.39|13480.39|13598.49|13478.49|10
1624553500000|2021-06-24 16:51:40|13600.02|13480.02|13602.76|13482.76|13602.76|13482.76|13599.63|13479.63|10
1624553510000|2021-06-24 16:51:50|13602.61|13482.61|13601.6|13481.6|13603.46|13483.46|13601.51|13481.51|10
1624553520000|2021-06-24 16:52:00|13600.71|13480.71|13601|13481|13601.08|13481.08|13600.71|13480.71|9
1624553530000|2021-06-24 16:52:10|13600.88|13480.88|13605.18|13485.18|13605.18|13485.18|13600.88|13480.88|10
1624553540000|2021-06-24 16:52:20|13606.32|13486.32|13605.73|13485.73|13606.54|13486.54|13605.44|13485.44|9
1624553550000|2021-06-24 16:52:30|13605.78|13485.78|13607.33|13487.33|13607.33|13487.33|13605.78|13485.78|10
1624553560000|2021-06-24 16:52:40|13607.36|13487.36|13608.57|13488.57|13609.25|13489.25|13607.25|13487.25|10
1624553570000|2021-06-24 16:52:50|13609.05|13489.05|13615.82|13495.82|13615.82|13495.82|13609.05|13489.05|10
1624553580000|2021-06-24 16:53:00|13616.19|13496.19|13617.5|13497.5|13617.5|13497.5|13615.97|13495.97|10
1624553590000|2021-06-24 16:53:10|13618.87|13498.87|13622.36|13502.36|13622.36|13502.36|13618.87|13498.87|10
1624553600000|2021-06-24 16:53:20|13622.47|13502.47|13622.94|13502.94|13623.06|13503.06|13622.47|13502.47|10
1624553610000|2021-06-24 16:53:30|13623.13|13503.13|13623.63|13503.63|13624.49|13504.49|13623.13|13503.13|10
1624553620000|2021-06-24 16:53:40|13623.72|13503.72|13623.3|13503.3|13623.77|13503.77|13623.25|13503.25|8
1624553630000|2021-06-24 16:53:50|13623.26|13503.26|13622.83|13502.83|13623.41|13503.41|13622.61|13502.61|10
1624553640000|2021-06-24 16:54:00|13622.87|13502.87|13622.55|13502.55|13622.87|13502.87|13621.97|13501.97|10
1624553650000|2021-06-24 16:54:10|13621.94|13501.94|13617.81|13497.81|13622.06|13502.06|13617.81|13497.81|9
1624553660000|2021-06-24 16:54:20|13616.94|13496.94|13613.08|13493.08|13616.94|13496.94|13613.08|13493.08|9
1624553670000|2021-06-24 16:54:30|13611.4|13491.4|13611.34|13491.34|13612.05|13492.05|13611.32|13491.32|9
1624553680000|2021-06-24 16:54:40|13610.71|13490.71|13610.22|13490.22|13610.71|13490.71|13609.28|13489.28|10
1624553690000|2021-06-24 16:54:50|13610.43|13490.43|13612.01|13492.01|13612.2|13492.2|13610.43|13490.43|9
1624553700000|2021-06-24 16:55:00|13611.89|13491.89|13612.88|13492.88|13612.88|13492.88|13611.85|13491.85|10
1624553710000|2021-06-24 16:55:10|13613.4|13493.4|13613.09|13493.09|13613.54|13493.54|13613.09|13493.09|10
1624553720000|2021-06-24 16:55:20|13614|13494|13614.64|13494.64|13614.64|13494.64|13613.8|13493.8|10
1624553730000|2021-06-24 16:55:30|13614.71|13494.71|13614.05|13494.05|13614.71|13494.71|13613.92|13493.92|9
1624553740000|2021-06-24 16:55:40|13613.27|13493.27|13614.49|13494.49|13614.49|13494.49|13612.31|13492.31|10
1624553750000|2021-06-24 16:55:50|13613.44|13493.44|13613.44|13493.44|13613.44|13493.44|13612.84|13492.84|10
1624553760000|2021-06-24 16:56:00|13613.67|13493.67|13612.97|13492.97|13613.67|13493.67|13612.97|13492.97|10
1624553770000|2021-06-24 16:56:10|13612.94|13492.94|13612.72|13492.72|13613.28|13493.28|13612.42|13492.42|10
1624553780000|2021-06-24 16:56:20|13612.9|13492.9|13614.11|13494.11|13614.16|13494.16|13612.74|13492.74|10
1624553790000|2021-06-24 16:56:30|13614.34|13494.34|13615.61|13495.61|13615.61|13495.61|13614.34|13494.34|9
1624553800000|2021-06-24 16:56:40|13615.42|13495.42|13615.16|13495.16|13615.42|13495.42|13614.9|13494.9|8
1624553810000|2021-06-24 16:56:50|13614.95|13494.95|13614.92|13494.92|13615.16|13495.16|13614.78|13494.78|10
1624553820000|2021-06-24 16:57:00|13614.91|13494.91|13615.65|13495.65|13615.65|13495.65|13614.86|13494.86|9
1624553830000|2021-06-24 16:57:10|13615.75|13495.75|13615.45|13495.45|13616.26|13496.26|13615.45|13495.45|6
1624553840000|2021-06-24 16:57:20|13615.64|13495.64|13613.58|13493.58|13615.74|13495.74|13613.58|13493.58|9
1624553850000|2021-06-24 16:57:30|13613.41|13493.41|13614.32|13494.32|13614.32|13494.32|13613.2|13493.2|9
1624553860000|2021-06-24 16:57:40|13614.66|13494.66|13615.12|13495.12|13615.46|13495.46|13614.53|13494.53|8
1624553870000|2021-06-24 16:57:50|13615.01|13495.01|13612.45|13492.45|13615.41|13495.41|13612.35|13492.35|10
1624553880000|2021-06-24 16:58:00|13612.33|13492.33|13611.91|13491.91|13612.33|13492.33|13611.3|13491.3|9
1624553890000|2021-06-24 16:58:10|13611.93|13491.93|13611.6|13491.6|13612.11|13492.11|13611.21|13491.21|9
1624553900000|2021-06-24 16:58:20|13611.3|13491.3|13613.51|13493.51|13613.64|13493.64|13611.3|13491.3|10
1624553910000|2021-06-24 16:58:30|13612.51|13492.51|13613.89|13493.89|13613.93|13493.93|13612.51|13492.51|10
1624553920000|2021-06-24 16:58:40|13614.35|13494.35|13611.31|13491.31|13614.35|13494.35|13611.05|13491.05|10
1624553930000|2021-06-24 16:58:50|13611.24|13491.24|13611.77|13491.77|13611.96|13491.96|13610.6|13490.6|9
1624553940000|2021-06-24 16:59:00|13611.97|13491.97|13617.08|13497.08|13617.08|13497.08|13611.97|13491.97|10
1624553950000|2021-06-24 16:59:10|13617.69|13497.69|13616.97|13496.97|13617.86|13497.86|13616.91|13496.91|10
1624553960000|2021-06-24 16:59:20|13616.48|13496.48|13614.98|13494.98|13616.48|13496.48|13614.51|13494.51|10
1624553970000|2021-06-24 16:59:30|13614.41|13494.41|13613.66|13493.66|13614.41|13494.41|13613.66|13493.66|9
1624553980000|2021-06-24 16:59:40|13613.47|13493.47|13615.66|13495.66|13615.66|13495.66|13613.47|13493.47|10
1624553990000|2021-06-24 16:59:50|13615.38|13495.38|13615.6|13495.6|13615.6|13495.6|13615.11|13495.11|9
1624554000000|2021-06-24 17:00:00|13616.06|13496.06|13622.59|13502.59|13623.11|13503.11|13616.06|13496.06|10
1624554010000|2021-06-24 17:00:10|13619.97|13499.97|13651.22|13531.22|13651.22|13531.22|13619.97|13499.97|10
1624554020000|2021-06-24 17:00:20|13652.75|13532.75|13670.56|13550.56|13670.56|13550.56|13652.75|13532.75|10
1624554030000|2021-06-24 17:00:30|13670.41|13550.41|13672.96|13552.96|13673.43|13553.43|13670.41|13550.41|10
1624554040000|2021-06-24 17:00:40|13673.88|13553.88|13676.28|13556.28|13677.87|13557.87|13672.67|13552.67|10
1624554050000|2021-06-24 17:00:50|13678.83|13558.83|13697.5|13577.5|13697.5|13577.5|13678.83|13558.83|10
1624554060000|2021-06-24 17:01:00|13697.51|13577.51|13695.53|13575.53|13698.93|13578.93|13695.53|13575.53|10
1624554070000|2021-06-24 17:01:10|13695.8|13575.8|13698.35|13578.35|13698.57|13578.57|13695.64|13575.64|10
1624554080000|2021-06-24 17:01:20|13697.46|13577.46|13698.57|13578.57|13699.63|13579.63|13697.46|13577.46|10
1624554090000|2021-06-24 17:01:30|13698.65|13578.65|13696.08|13576.08|13700.09|13580.09|13696.08|13576.08|10
1624554100000|2021-06-24 17:01:40|13695.81|13575.81|13690.95|13570.95|13695.81|13575.81|13690.95|13570.95|9
1624554110000|2021-06-24 17:01:50|13690.68|13570.68|13683.89|13563.89|13690.98|13570.98|13683.89|13563.89|10
1624554120000|2021-06-24 17:02:00|13684.21|13564.21|13681.64|13561.64|13684.21|13564.21|13680.66|13560.66|10
1624554130000|2021-06-24 17:02:10|13681.96|13561.96|13687.82|13567.82|13687.82|13567.82|13681.96|13561.96|10
1624554140000|2021-06-24 17:02:20|13687.8|13567.8|13686.85|13566.85|13689.06|13569.06|13686.85|13566.85|10
1624554150000|2021-06-24 17:02:30|13685.82|13565.82|13683.75|13563.75|13685.82|13565.82|13683.75|13563.75|10
1624554160000|2021-06-24 17:02:40|13683.59|13563.59|13681.53|13561.53|13683.59|13563.59|13681.53|13561.53|10
1624554170000|2021-06-24 17:02:50|13682.21|13562.21|13689.84|13569.84|13689.84|13569.84|13682.21|13562.21|10
1624554180000|2021-06-24 17:03:00|13690.17|13570.17|13692.63|13572.63|13692.73|13572.73|13690.17|13570.17|10
1624554190000|2021-06-24 17:03:10|13692.92|13572.92|13694.17|13574.17|13694.17|13574.17|13692.63|13572.63|10
1624554200000|2021-06-24 17:03:20|13694.71|13574.71|13691.13|13571.13|13694.87|13574.87|13691.13|13571.13|10
1624554210000|2021-06-24 17:03:30|13691.1|13571.1|13675.01|13555.01|13691.1|13571.1|13675.01|13555.01|10
1624554220000|2021-06-24 17:03:40|13675.21|13555.21|13674.74|13554.74|13675.41|13555.41|13674.2|13554.2|10
1624554230000|2021-06-24 17:03:50|13674.32|13554.32|13674.29|13554.29|13675.04|13555.04|13674.05|13554.05|10
1624554240000|2021-06-24 17:04:00|13674.21|13554.21|13682.18|13562.18|13682.18|13562.18|13674.21|13554.21|10
1624554250000|2021-06-24 17:04:10|13682.68|13562.68|13684.84|13564.84|13684.84|13564.84|13682.68|13562.68|9
1624554260000|2021-06-24 17:04:20|13684.68|13564.68|13683.33|13563.33|13685.18|13565.18|13683.33|13563.33|10
1624554270000|2021-06-24 17:04:30|13683.17|13563.17|13683.74|13563.74|13683.74|13563.74|13682.17|13562.17|10
1624554280000|2021-06-24 17:04:40|13684.43|13564.43|13687.99|13567.99|13688.13|13568.13|13684.31|13564.31|9
1624554290000|2021-06-24 17:04:50|13688.61|13568.61|13687.73|13567.73|13689.34|13569.34|13687.73|13567.73|10
1624554300000|2021-06-24 17:05:00|13688.54|13568.54|13688.71|13568.71|13689.38|13569.38|13688.54|13568.54|6
1624554310000|2021-06-24 17:05:10|13688.78|13568.78|13688.19|13568.19|13688.83|13568.83|13687.55|13567.55|10
1624554320000|2021-06-24 17:05:20|13688.36|13568.36|13680.65|13560.65|13688.36|13568.36|13680.65|13560.65|10
1624554330000|2021-06-24 17:05:30|13681.66|13561.66|13704.91|13584.91|13704.91|13584.91|13681.66|13561.66|10
1624554340000|2021-06-24 17:05:40|13706.15|13586.15|13718.39|13598.39|13718.39|13598.39|13706.15|13586.15|10
1624554350000|2021-06-24 17:05:50|13719.74|13599.74|13728.7|13608.7|13728.74|13608.74|13719.74|13599.74|10
1624554360000|2021-06-24 17:06:00|13728.24|13608.24|13730.25|13610.25|13731.42|13611.42|13728.24|13608.24|10
1624554370000|2021-06-24 17:06:10|13728.99|13608.99|13728.19|13608.19|13728.99|13608.99|13727.84|13607.84|10
1624554380000|2021-06-24 17:06:20|13728.32|13608.32|13732.67|13612.67|13732.67|13612.67|13727.75|13607.75|10
1624554390000|2021-06-24 17:06:30|13732.91|13612.91|13734.31|13614.31|13734.85|13614.85|13732.91|13612.91|10
1624554400000|2021-06-24 17:06:40|13734.56|13614.56|13733.54|13613.54|13735.99|13615.99|13733.54|13613.54|10
1624554410000|2021-06-24 17:06:50|13733.61|13613.61|13730.26|13610.26|13733.61|13613.61|13730.26|13610.26|10
1624554420000|2021-06-24 17:07:00|13729|13609|13725.01|13605.01|13729.2|13609.2|13724.42|13604.42|9
1624554430000|2021-06-24 17:07:10|13723.79|13603.79|13729.89|13609.89|13729.89|13609.89|13723.79|13603.79|9
1624554440000|2021-06-24 17:07:20|13730.76|13610.76|13741.18|13621.18|13741.18|13621.18|13730.76|13610.76|10
1624554450000|2021-06-24 17:07:30|13740.58|13620.58|13742.42|13622.42|13745.01|13625.01|13740.58|13620.58|10
1624554460000|2021-06-24 17:07:40|13742.63|13622.63|13751.84|13631.84|13751.94|13631.94|13742.63|13622.63|10
1624554470000|2021-06-24 17:07:50|13752.36|13632.36|13754.65|13634.65|13754.65|13634.65|13751.37|13631.37|10
1624554480000|2021-06-24 17:08:00|13754.6|13634.6|13749.98|13629.98|13754.6|13634.6|13749.98|13629.98|9
1624554490000|2021-06-24 17:08:10|13749.8|13629.8|13747.61|13627.61|13749.8|13629.8|13747.61|13627.61|10
1624554500000|2021-06-24 17:08:20|13746.64|13626.64|13747.12|13627.12|13748.91|13628.91|13745.02|13625.02|10
1624554510000|2021-06-24 17:08:30|13747.96|13627.96|13746.55|13626.55|13748.84|13628.84|13746.33|13626.33|10
1624554520000|2021-06-24 17:08:40|13747.01|13627.01|13743.37|13623.37|13747.01|13627.01|13743.12|13623.12|10
1624554530000|2021-06-24 17:08:50|13743.04|13623.04|13740.74|13620.74|13743.16|13623.16|13740.74|13620.74|10
1624554540000|2021-06-24 17:09:00|13739.9|13619.9|13737.31|13617.31|13739.9|13619.9|13737.31|13617.31|10
1624554550000|2021-06-24 17:09:10|13737.19|13617.19|13738.02|13618.02|13738.15|13618.15|13735.91|13615.91|10
1624554560000|2021-06-24 17:09:20|13739.15|13619.15|13734.89|13614.89|13739.15|13619.15|13734.89|13614.89|10
1624554570000|2021-06-24 17:09:30|13734.02|13614.02|13728.64|13608.64|13734.08|13614.08|13728.64|13608.64|10
1624554580000|2021-06-24 17:09:40|13728.33|13608.33|13721.49|13601.49|13728.33|13608.33|13721.49|13601.49|9
1624554590000|2021-06-24 17:09:50|13721.52|13601.52|13714.9|13594.9|13721.52|13601.52|13714.7|13594.7|10
1624554600000|2021-06-24 17:10:00|13714.93|13594.93|13714.17|13594.17|13715.43|13595.43|13714.17|13594.17|10
1624554610000|2021-06-24 17:10:10|13713.76|13593.76|13706.3|13586.3|13713.76|13593.76|13706.28|13586.28|10
1624554620000|2021-06-24 17:10:20|13706.78|13586.78|13701.14|13581.14|13706.79|13586.79|13701.14|13581.14|10
1624554630000|2021-06-24 17:10:30|13700.21|13580.21|13693.15|13573.15|13700.21|13580.21|13693.15|13573.15|10
1624554640000|2021-06-24 17:10:40|13690.75|13570.75|13679.93|13559.93|13690.75|13570.75|13679.93|13559.93|10
1624554650000|2021-06-24 17:10:50|13679.44|13559.44|13684.83|13564.83|13684.83|13564.83|13679.14|13559.14|10
1624554660000|2021-06-24 17:11:00|13684.85|13564.85|13691.1|13571.1|13691.1|13571.1|13684.85|13564.85|9
1624554670000|2021-06-24 17:11:10|13691.48|13571.48|13701.91|13581.91|13702.27|13582.27|13691.48|13571.48|10
1624554680000|2021-06-24 17:11:20|13701.85|13581.85|13703.74|13583.74|13703.74|13583.74|13701.85|13581.85|9
1624554690000|2021-06-24 17:11:30|13703.8|13583.8|13704.09|13584.09|13704.09|13584.09|13703.19|13583.19|10
1624554700000|2021-06-24 17:11:40|13703.55|13583.55|13699.01|13579.01|13703.55|13583.55|13699.01|13579.01|10
1624554710000|2021-06-24 17:11:50|13698.83|13578.83|13693.32|13573.32|13698.83|13578.83|13693.32|13573.32|10
1624554720000|2021-06-24 17:12:00|13693.1|13573.1|13688.65|13568.65|13693.1|13573.1|13688.65|13568.65|10
1624554730000|2021-06-24 17:12:10|13688.33|13568.33|13687.45|13567.45|13688.33|13568.33|13687.34|13567.34|9
1624554740000|2021-06-24 17:12:20|13686.82|13566.82|13690.53|13570.53|13690.53|13570.53|13686.82|13566.82|10
1624554750000|2021-06-24 17:12:30|13691.04|13571.04|13693.66|13573.66|13693.66|13573.66|13691.04|13571.04|10
1624554760000|2021-06-24 17:12:40|13694.07|13574.07|13695.03|13575.03|13695.14|13575.14|13694.07|13574.07|9
1624554770000|2021-06-24 17:12:50|13694.67|13574.67|13695.78|13575.78|13695.78|13575.78|13694.45|13574.45|10
1624554780000|2021-06-24 17:13:00|13695.89|13575.89|13698.7|13578.7|13699.22|13579.22|13695.89|13575.89|10
1624554790000|2021-06-24 17:13:10|13698.82|13578.82|13697.76|13577.76|13698.82|13578.82|13697.76|13577.76|9
1624554800000|2021-06-24 17:13:20|13697.09|13577.09|13694.38|13574.38|13697.09|13577.09|13694.13|13574.13|10
1624554810000|2021-06-24 17:13:30|13694.44|13574.44|13694.53|13574.53|13694.53|13574.53|13693.28|13573.28|10
1624554820000|2021-06-24 17:13:40|13694.55|13574.55|13692.64|13572.64|13695.56|13575.56|13691.28|13571.28|9
1624554830000|2021-06-24 17:13:50|13692.61|13572.61|13693.08|13573.08|13693.08|13573.08|13692.23|13572.23|9
1624554840000|2021-06-24 17:14:00|13693.88|13573.88|13694.69|13574.69|13694.69|13574.69|13693.86|13573.86|9
1624554850000|2021-06-24 17:14:10|13694.71|13574.71|13696.28|13576.28|13697.15|13577.15|13694.71|13574.71|10
1624554860000|2021-06-24 17:14:20|13696.3|13576.3|13697.77|13577.77|13697.77|13577.77|13696.3|13576.3|10
1624554870000|2021-06-24 17:14:30|13697.46|13577.46|13697.13|13577.13|13697.57|13577.57|13696.34|13576.34|10
1624554880000|2021-06-24 17:14:40|13697.37|13577.37|13697.49|13577.49|13698.05|13578.05|13697.37|13577.37|9
1624554890000|2021-06-24 17:14:50|13697.53|13577.53|13699.6|13579.6|13699.6|13579.6|13696.67|13576.67|10
1624554900000|2021-06-24 17:15:00|13700.38|13580.38|13702.45|13582.45|13702.45|13582.45|13700.38|13580.38|10
1624554910000|2021-06-24 17:15:10|13702.98|13582.98|13703.45|13583.45|13703.85|13583.85|13702.54|13582.54|9
1624554920000|2021-06-24 17:15:20|13703.65|13583.65|13701.89|13581.89|13703.83|13583.83|13701.89|13581.89|10
1624554930000|2021-06-24 17:15:30|13702.13|13582.13|13693.81|13573.81|13702.3|13582.3|13693.66|13573.66|10
1624554940000|2021-06-24 17:15:40|13692.98|13572.98|13685.46|13565.46|13692.98|13572.98|13685.46|13565.46|10
1624554950000|2021-06-24 17:15:50|13684.93|13564.93|13682.14|13562.14|13684.93|13564.93|13682.14|13562.14|10
1624554960000|2021-06-24 17:16:00|13681.24|13561.24|13674.17|13554.17|13681.24|13561.24|13673.97|13553.97|10
1624554970000|2021-06-24 17:16:10|13672.87|13552.87|13671.17|13551.17|13672.87|13552.87|13671.15|13551.15|10
1624554980000|2021-06-24 17:16:20|13671.3|13551.3|13670.7|13550.7|13671.3|13551.3|13670.46|13550.46|9
1624554990000|2021-06-24 17:16:30|13670.74|13550.74|13666.51|13546.51|13671.2|13551.2|13666.51|13546.51|10
1624555000000|2021-06-24 17:16:40|13663.6|13543.6|13658.5|13538.5|13663.6|13543.6|13657.9|13537.9|10
1624555010000|2021-06-24 17:16:50|13658.87|13538.87|13656.04|13536.04|13658.87|13538.87|13656.04|13536.04|9
1624555020000|2021-06-24 17:17:00|13655.25|13535.25|13650.42|13530.42|13655.25|13535.25|13650.42|13530.42|10
1624555030000|2021-06-24 17:17:10|13650.3|13530.3|13650.61|13530.61|13650.92|13530.92|13649.85|13529.85|10
1624555040000|2021-06-24 17:17:20|13651.01|13531.01|13653.62|13533.62|13653.62|13533.62|13650.98|13530.98|10
1624555050000|2021-06-24 17:17:30|13653.99|13533.99|13655.76|13535.76|13656.59|13536.59|13653.99|13533.99|10
1624555060000|2021-06-24 17:17:40|13656.25|13536.25|13659.6|13539.6|13659.69|13539.69|13656.25|13536.25|10
1624555070000|2021-06-24 17:17:50|13659.77|13539.77|13660.84|13540.84|13660.98|13540.98|13659.77|13539.77|8
1624555080000|2021-06-24 17:18:00|13661.02|13541.02|13662.08|13542.08|13662.13|13542.13|13661.02|13541.02|7
1624555090000|2021-06-24 17:18:10|13662.78|13542.78|13665.46|13545.46|13665.46|13545.46|13662.78|13542.78|10
1624555100000|2021-06-24 17:18:20|13665.43|13545.43|13665.8|13545.8|13665.93|13545.93|13665.41|13545.41|8
1624555110000|2021-06-24 17:18:30|13665.83|13545.83|13668.11|13548.11|13668.11|13548.11|13665.77|13545.77|9
1624555120000|2021-06-24 17:18:40|13668.81|13548.81|13669.57|13549.57|13670.5|13550.5|13668.81|13548.81|10
1624555130000|2021-06-24 17:18:50|13669.92|13549.92|13673.27|13553.27|13673.27|13553.27|13669.92|13549.92|9
1624555140000|2021-06-24 17:19:00|13673.07|13553.07|13674.24|13554.24|13674.24|13554.24|13673.04|13553.04|10
1624555150000|2021-06-24 17:19:10|13674.51|13554.51|13676.91|13556.91|13677.05|13557.05|13674.5|13554.5|10
1624555160000|2021-06-24 17:19:20|13676.92|13556.92|13679.29|13559.29|13679.29|13559.29|13676.92|13556.92|8
1624555170000|2021-06-24 17:19:30|13679.25|13559.25|13678.24|13558.24|13679.25|13559.25|13676.95|13556.95|8
1624555180000|2021-06-24 17:19:40|13678.12|13558.12|13676.49|13556.49|13678.12|13558.12|13676.49|13556.49|10
1624555190000|2021-06-24 17:19:50|13675.39|13555.39|13673.73|13553.73|13675.39|13555.39|13672.91|13552.91|10
1624555200000|2021-06-24 17:20:00|13673.68|13553.68|13673.29|13553.29|13673.83|13553.83|13671.98|13551.98|8
1624555210000|2021-06-24 17:20:10|13673.71|13553.71|13674.41|13554.41|13675.13|13555.13|13673.71|13553.71|10
1624555220000|2021-06-24 17:20:20|13674.46|13554.46|13672.59|13552.59|13674.99|13554.99|13672.53|13552.53|10
1624555230000|2021-06-24 17:20:30|13672.43|13552.43|13672.77|13552.77|13672.81|13552.81|13672.41|13552.41|10
1624555240000|2021-06-24 17:20:40|13673.13|13553.13|13674.55|13554.55|13674.58|13554.58|13673.12|13553.12|9
1624555250000|2021-06-24 17:20:50|13674.97|13554.97|13676.2|13556.2|13676.2|13556.2|13674.97|13554.97|9
1624555260000|2021-06-24 17:21:00|13676.14|13556.14|13679.64|13559.64|13679.64|13559.64|13675.97|13555.97|10
1624555270000|2021-06-24 17:21:10|13680.43|13560.43|13682.93|13562.93|13682.93|13562.93|13680.43|13560.43|10
1624555280000|2021-06-24 17:21:20|13683.29|13563.29|13684.87|13564.87|13684.87|13564.87|13683.29|13563.29|10
1624555290000|2021-06-24 17:21:30|13685.38|13565.38|13686.3|13566.3|13686.96|13566.96|13685.38|13565.38|10
1624555300000|2021-06-24 17:21:40|13686.14|13566.14|13688.94|13568.94|13688.94|13568.94|13686.14|13566.14|10
1624555310000|2021-06-24 17:21:50|13688.95|13568.95|13693.35|13573.35|13693.35|13573.35|13688.95|13568.95|9
1624555320000|2021-06-24 17:22:00|13694.18|13574.18|13699.44|13579.44|13699.44|13579.44|13694.18|13574.18|10
1624555330000|2021-06-24 17:22:10|13699.02|13579.02|13703.94|13583.94|13703.94|13583.94|13699.01|13579.01|10
1624555340000|2021-06-24 17:22:20|13703.93|13583.93|13708.33|13588.33|13709.56|13589.56|13703.93|13583.93|10
1624555350000|2021-06-24 17:22:30|13709.73|13589.73|13716.92|13596.92|13717.25|13597.25|13709.73|13589.73|10
1624555360000|2021-06-24 17:22:40|13717.3|13597.3|13723.08|13603.08|13723.08|13603.08|13717.3|13597.3|10
1624555370000|2021-06-24 17:22:50|13723.73|13603.73|13722.23|13602.23|13724.92|13604.92|13722.23|13602.23|10
1624555380000|2021-06-24 17:23:00|13721.07|13601.07|13719.99|13599.99|13721.16|13601.16|13719.4|13599.4|10
1624555390000|2021-06-24 17:23:10|13719.58|13599.58|13718.35|13598.35|13719.58|13599.58|13718.35|13598.35|9
1624555400000|2021-06-24 17:23:20|13718.06|13598.06|13717.26|13597.26|13718.21|13598.21|13717.26|13597.26|9
1624555410000|2021-06-24 17:23:30|13717.31|13597.31|13719.25|13599.25|13719.25|13599.25|13717.19|13597.19|10
1624555420000|2021-06-24 17:23:40|13719.49|13599.49|13720|13600|13721.5|13601.5|13719.15|13599.15|10
1624555430000|2021-06-24 17:23:50|13720.96|13600.96|13721.53|13601.53|13721.96|13601.96|13720.38|13600.38|10
1624555440000|2021-06-24 17:24:00|13722.2|13602.2|13735.74|13615.74|13735.74|13615.74|13722.2|13602.2|10
1624555450000|2021-06-24 17:24:10|13737.59|13617.59|13745.32|13625.32|13745.32|13625.32|13737.59|13617.59|10
1624555460000|2021-06-24 17:24:20|13744.76|13624.76|13743.73|13623.73|13745.47|13625.47|13742.73|13622.73|10
1624555470000|2021-06-24 17:24:30|13743.64|13623.64|13744.1|13624.1|13744.62|13624.62|13743.47|13623.47|10
1624555480000|2021-06-24 17:24:40|13744.27|13624.27|13744.08|13624.08|13744.73|13624.73|13743.7|13623.7|10
1624555490000|2021-06-24 17:24:50|13743.46|13623.46|13740.65|13620.65|13744.51|13624.51|13740.65|13620.65|10
1624555500000|2021-06-24 17:25:00|13740.69|13620.69|13740.11|13620.11|13742.46|13622.46|13740.11|13620.11|10
1624555510000|2021-06-24 17:25:10|13740.36|13620.36|13736.21|13616.21|13740.36|13620.36|13735.72|13615.72|10
1624555520000|2021-06-24 17:25:20|13735.57|13615.57|13733.49|13613.49|13736.07|13616.07|13732.94|13612.94|10
1624555530000|2021-06-24 17:25:30|13734.31|13614.31|13736.65|13616.65|13736.65|13616.65|13734.15|13614.15|10
1624555540000|2021-06-24 17:25:40|13736.53|13616.53|13739.09|13619.09|13739.15|13619.15|13736.5|13616.5|10
1624555550000|2021-06-24 17:25:50|13739.6|13619.6|13738.95|13618.95|13739.6|13619.6|13738.82|13618.82|9
1624555560000|2021-06-24 17:26:00|13738.37|13618.37|13737.8|13617.8|13739.9|13619.9|13737.06|13617.06|10
1624555570000|2021-06-24 17:26:10|13737.6|13617.6|13738.93|13618.93|13738.93|13618.93|13736.47|13616.47|10
1624555580000|2021-06-24 17:26:20|13739.2|13619.2|13740.39|13620.39|13740.39|13620.39|13739.2|13619.2|10
1624555590000|2021-06-24 17:26:30|13739.33|13619.33|13741.44|13621.44|13741.44|13621.44|13739.33|13619.33|10
1624555600000|2021-06-24 17:26:40|13741.45|13621.45|13739.24|13619.24|13741.45|13621.45|13739.24|13619.24|10
1624555610000|2021-06-24 17:26:50|13739.29|13619.29|13739.42|13619.42|13739.61|13619.61|13738.76|13618.76|10
1624555620000|2021-06-24 17:27:00|13739.53|13619.53|13739.87|13619.87|13740.27|13620.27|13739.36|13619.36|9
1624555630000|2021-06-24 17:27:10|13740.05|13620.05|13736.29|13616.29|13740.07|13620.07|13736.29|13616.29|10
1624555640000|2021-06-24 17:27:20|13736.06|13616.06|13731.17|13611.17|13736.15|13616.15|13731.17|13611.17|10
1624555650000|2021-06-24 17:27:30|13730.96|13610.96|13728.39|13608.39|13730.96|13610.96|13728.39|13608.39|10
1624555660000|2021-06-24 17:27:40|13728.26|13608.26|13726.86|13606.86|13728.26|13608.26|13726.36|13606.36|10
1624555670000|2021-06-24 17:27:50|13726.81|13606.81|13723.6|13603.6|13726.81|13606.81|13723.03|13603.03|10
1624555680000|2021-06-24 17:28:00|13723.79|13603.79|13724.59|13604.59|13724.71|13604.71|13723.79|13603.79|10
1624555690000|2021-06-24 17:28:10|13724.58|13604.58|13723.52|13603.52|13724.58|13604.58|13723.52|13603.52|9
1624555700000|2021-06-24 17:28:20|13723.72|13603.72|13724.13|13604.13|13724.25|13604.25|13723.63|13603.63|10
1624555710000|2021-06-24 17:28:30|13724.39|13604.39|13724.71|13604.71|13724.71|13604.71|13724.09|13604.09|10
1624555720000|2021-06-24 17:28:40|13724.63|13604.63|13720.6|13600.6|13724.87|13604.87|13720.6|13600.6|10
1624555730000|2021-06-24 17:28:50|13720.74|13600.74|13716.42|13596.42|13720.74|13600.74|13716.29|13596.29|10
1624555740000|2021-06-24 17:29:00|13716.32|13596.32|13710.83|13590.83|13716.33|13596.33|13710.83|13590.83|10
1624555750000|2021-06-24 17:29:10|13710.56|13590.56|13712.13|13592.13|13712.13|13592.13|13710.56|13590.56|10
1624555760000|2021-06-24 17:29:20|13712.32|13592.32|13705.65|13585.65|13712.32|13592.32|13705.51|13585.51|10
1624555770000|2021-06-24 17:29:30|13705.45|13585.45|13705.65|13585.65|13705.65|13585.65|13704.9|13584.9|10
1624555780000|2021-06-24 17:29:40|13705.47|13585.47|13703.32|13583.32|13705.47|13585.47|13703.27|13583.27|7
1624555790000|2021-06-24 17:29:50|13703.03|13583.03|13703.48|13583.48|13703.48|13583.48|13702.56|13582.56|8
1624555800000|2021-06-24 17:30:00|13703.58|13583.58|13707.2|13587.2|13707.28|13587.28|13703.58|13583.58|10
1624555810000|2021-06-24 17:30:10|13707.18|13587.18|13713.8|13593.8|13713.89|13593.89|13707.18|13587.18|10
1624555820000|2021-06-24 17:30:20|13714.31|13594.31|13717.38|13597.38|13717.38|13597.38|13713.91|13593.91|10
1624555830000|2021-06-24 17:30:30|13719.17|13599.17|13721.24|13601.24|13721.26|13601.26|13719.17|13599.17|10
1624555840000|2021-06-24 17:30:40|13721.45|13601.45|13721.51|13601.51|13722.64|13602.64|13721.14|13601.14|10
1624555850000|2021-06-24 17:30:50|13722.21|13602.21|13723.87|13603.87|13723.91|13603.91|13721.12|13601.12|10
1624555860000|2021-06-24 17:31:00|13723.49|13603.49|13721.62|13601.62|13723.49|13603.49|13721.62|13601.62|9
1624555870000|2021-06-24 17:31:10|13721.79|13601.79|13716.08|13596.08|13721.79|13601.79|13716.08|13596.08|10
1624555880000|2021-06-24 17:31:20|13716.3|13596.3|13707.86|13587.86|13716.3|13596.3|13707.86|13587.86|10
1624555890000|2021-06-24 17:31:30|13707.15|13587.15|13703.45|13583.45|13707.15|13587.15|13703.45|13583.45|10
1624555900000|2021-06-24 17:31:40|13703.26|13583.26|13701.02|13581.02|13703.26|13583.26|13700.79|13580.79|9
1624555910000|2021-06-24 17:31:50|13700.45|13580.45|13698.98|13578.98|13700.54|13580.54|13698.98|13578.98|9
1624555920000|2021-06-24 17:32:00|13698.52|13578.52|13688.87|13568.87|13698.52|13578.52|13688.87|13568.87|10
1624555930000|2021-06-24 17:32:10|13688.78|13568.78|13684.67|13564.67|13688.78|13568.78|13684.67|13564.67|10
1624555940000|2021-06-24 17:32:20|13684.4|13564.4|13688.29|13568.29|13688.29|13568.29|13684.4|13564.4|10
1624555950000|2021-06-24 17:32:30|13688.75|13568.75|13692.65|13572.65|13692.65|13572.65|13688.75|13568.75|10
1624555960000|2021-06-24 17:32:40|13692.52|13572.52|13692.8|13572.8|13693.63|13573.63|13692.43|13572.43|9
1624555970000|2021-06-24 17:32:50|13692.82|13572.82|13697.99|13577.99|13698.21|13578.21|13692.82|13572.82|10
1624555980000|2021-06-24 17:33:00|13699.75|13579.75|13700.43|13580.43|13700.43|13580.43|13699.61|13579.61|10
1624555990000|2021-06-24 17:33:10|13701.37|13581.37|13699.59|13579.59|13702.3|13582.3|13699.59|13579.59|10
1624556000000|2021-06-24 17:33:20|13699.47|13579.47|13699.06|13579.06|13700.74|13580.74|13699.06|13579.06|10
1624556010000|2021-06-24 17:33:30|13698.71|13578.71|13695.96|13575.96|13698.71|13578.71|13695.96|13575.96|10
1624556020000|2021-06-24 17:33:40|13695.8|13575.8|13693.4|13573.4|13695.8|13575.8|13693.02|13573.02|10
1624556030000|2021-06-24 17:33:50|13693.35|13573.35|13692.62|13572.62|13693.44|13573.44|13692.62|13572.62|9
1624556040000|2021-06-24 17:34:00|13692.54|13572.54|13692.73|13572.73|13692.73|13572.73|13691.75|13571.75|10
1624556050000|2021-06-24 17:34:10|13692.91|13572.91|13692.31|13572.31|13692.91|13572.91|13692.31|13572.31|9
1624556060000|2021-06-24 17:34:20|13692.32|13572.32|13693|13573|13693.1|13573.1|13692.26|13572.26|7
1624556070000|2021-06-24 17:34:30|13692.48|13572.48|13692.31|13572.31|13692.48|13572.48|13692.05|13572.05|9
1624556080000|2021-06-24 17:34:40|13692.32|13572.32|13692.75|13572.75|13692.75|13572.75|13691.97|13571.97|9
1624556090000|2021-06-24 17:34:50|13693.08|13573.08|13693.14|13573.14|13693.74|13573.74|13693.08|13573.08|9
1624556100000|2021-06-24 17:35:00|13693.07|13573.07|13694.69|13574.69|13694.69|13574.69|13693.07|13573.07|10
1624556110000|2021-06-24 17:35:10|13694.97|13574.97|13695.73|13575.73|13695.73|13575.73|13694.87|13574.87|9
1624556120000|2021-06-24 17:35:20|13695.8|13575.8|13695.77|13575.77|13695.99|13575.99|13695.2|13575.2|7
1624556130000|2021-06-24 17:35:30|13696.22|13576.22|13696|13576|13696.91|13576.91|13696|13576|9
1624556140000|2021-06-24 17:35:40|13695.97|13575.97|13694.77|13574.77|13695.97|13575.97|13694.67|13574.67|10
1624556150000|2021-06-24 17:35:50|13693.99|13573.99|13693.42|13573.42|13693.99|13573.99|13693.01|13573.01|10
1624556160000|2021-06-24 17:36:00|13693.72|13573.72|13692.86|13572.86|13693.76|13573.76|13692.86|13572.86|10
1624556170000|2021-06-24 17:36:10|13693.1|13573.1|13691.93|13571.93|13693.1|13573.1|13691.72|13571.72|8
1624556180000|2021-06-24 17:36:20|13691.87|13571.87|13690.89|13570.89|13691.95|13571.95|13690.89|13570.89|7
1624556190000|2021-06-24 17:36:30|13691.44|13571.44|13691.16|13571.16|13691.44|13571.44|13690.87|13570.87|9
1624556200000|2021-06-24 17:36:40|13689.78|13569.78|13687.74|13567.74|13689.78|13569.78|13687.74|13567.74|10
1624556210000|2021-06-24 17:36:50|13688.35|13568.35|13686.59|13566.59|13688.35|13568.35|13686.53|13566.53|9
1624556220000|2021-06-24 17:37:00|13686.42|13566.42|13687.16|13567.16|13687.16|13567.16|13686.16|13566.16|10
1624556230000|2021-06-24 17:37:10|13687.38|13567.38|13686.9|13566.9|13687.79|13567.79|13686.9|13566.9|10
1624556240000|2021-06-24 17:37:20|13686.57|13566.57|13685.56|13565.56|13686.95|13566.95|13685.56|13565.56|8
1624556250000|2021-06-24 17:37:30|13685.2|13565.2|13683.74|13563.74|13685.24|13565.24|13683.74|13563.74|10
1624556260000|2021-06-24 17:37:40|13682.51|13562.51|13679.94|13559.94|13682.51|13562.51|13679.94|13559.94|10
1624556270000|2021-06-24 17:37:50|13680.02|13560.02|13677.29|13557.29|13680.02|13560.02|13677.29|13557.29|9
1624556280000|2021-06-24 17:38:00|13677.15|13557.15|13668.53|13548.53|13677.15|13557.15|13667.85|13547.85|10
1624556290000|2021-06-24 17:38:10|13668.87|13548.87|13667.77|13547.77|13669.12|13549.12|13667.77|13547.77|9
1624556300000|2021-06-24 17:38:20|13666.69|13546.69|13663.87|13543.87|13666.97|13546.97|13663.83|13543.83|10
1624556310000|2021-06-24 17:38:30|13663.58|13543.58|13659.74|13539.74|13664.3|13544.3|13659.74|13539.74|10
1624556320000|2021-06-24 17:38:40|13659.76|13539.76|13660.55|13540.55|13660.65|13540.65|13659.5|13539.5|10
1624556330000|2021-06-24 17:38:50|13660.41|13540.41|13660.85|13540.85|13661.03|13541.03|13660.24|13540.24|8
1624556340000|2021-06-24 17:39:00|13660.99|13540.99|13661.41|13541.41|13661.41|13541.41|13660.99|13540.99|7
1624556350000|2021-06-24 17:39:10|13661.51|13541.51|13662.66|13542.66|13662.66|13542.66|13661.51|13541.51|8
1624556360000|2021-06-24 17:39:20|13662.33|13542.33|13663.6|13543.6|13663.62|13543.62|13662.33|13542.33|10
1624556370000|2021-06-24 17:39:30|13663.64|13543.64|13664.12|13544.12|13664.24|13544.24|13663.33|13543.33|9
1624556380000|2021-06-24 17:39:40|13664|13544|13668.65|13548.65|13668.65|13548.65|13664|13544|10
1624556390000|2021-06-24 17:39:50|13669.16|13549.16|13670.43|13550.43|13670.43|13550.43|13668.57|13548.57|10
1624556400000|2021-06-24 17:40:00|13670.94|13550.94|13669.91|13549.91|13670.98|13550.98|13669.91|13549.91|9
1624556410000|2021-06-24 17:40:10|13669.56|13549.56|13668.94|13548.94|13669.77|13549.77|13668.94|13548.94|10
1624556420000|2021-06-24 17:40:20|13669.16|13549.16|13667.78|13547.78|13669.18|13549.18|13667.78|13547.78|10
1624556430000|2021-06-24 17:40:30|13667.8|13547.8|13667.79|13547.79|13667.97|13547.97|13667.57|13547.57|9
1624556440000|2021-06-24 17:40:40|13667.82|13547.82|13669.12|13549.12|13669.12|13549.12|13667.6|13547.6|9
1624556450000|2021-06-24 17:40:50|13668.94|13548.94|13668.65|13548.65|13668.94|13548.94|13668.53|13548.53|9
1624556460000|2021-06-24 17:41:00|13668.68|13548.68|13667.98|13547.98|13668.68|13548.68|13667.98|13547.98|7
1624556470000|2021-06-24 17:41:10|13668|13548|13666.43|13546.43|13668.01|13548.01|13666.43|13546.43|8
1624556480000|2021-06-24 17:41:20|13666.15|13546.15|13665.03|13545.03|13666.15|13546.15|13665.03|13545.03|10
1624556490000|2021-06-24 17:41:30|13665.04|13545.04|13662.26|13542.26|13665.04|13545.04|13662.26|13542.26|10
1624556500000|2021-06-24 17:41:40|13662.02|13542.02|13660.63|13540.63|13662.02|13542.02|13660.6|13540.6|10
1624556510000|2021-06-24 17:41:50|13660.94|13540.94|13661.22|13541.22|13661.58|13541.58|13660.94|13540.94|8
1624556520000|2021-06-24 17:42:00|13661.02|13541.02|13660.59|13540.59|13661.72|13541.72|13660.59|13540.59|10
1624556530000|2021-06-24 17:42:10|13660.58|13540.58|13660.81|13540.81|13660.81|13540.81|13660.11|13540.11|9
1624556540000|2021-06-24 17:42:20|13660.86|13540.86|13659.74|13539.74|13660.86|13540.86|13659.66|13539.66|10
1624556550000|2021-06-24 17:42:30|13659.43|13539.43|13660.09|13540.09|13660.09|13540.09|13659.1|13539.1|7
1624556560000|2021-06-24 17:42:40|13660.19|13540.19|13661.65|13541.65|13661.65|13541.65|13660.19|13540.19|9
1624556570000|2021-06-24 17:42:50|13661.86|13541.86|13660.19|13540.19|13661.86|13541.86|13660.19|13540.19|10
1624556580000|2021-06-24 17:43:00|13660.29|13540.29|13660.89|13540.89|13661.01|13541.01|13660.29|13540.29|9
1624556590000|2021-06-24 17:43:10|13660.97|13540.97|13662.74|13542.74|13662.74|13542.74|13660.97|13540.97|10
1624556600000|2021-06-24 17:43:20|13662.85|13542.85|13668.37|13548.37|13668.37|13548.37|13662.85|13542.85|10
1624556610000|2021-06-24 17:43:30|13668.8|13548.8|13671.61|13551.61|13672.4|13552.4|13668.8|13548.8|9
1624556620000|2021-06-24 17:43:40|13671.83|13551.83|13671.91|13551.91|13672.03|13552.03|13671.6|13551.6|9
1624556630000|2021-06-24 17:43:50|13671.68|13551.68|13669.1|13549.1|13671.68|13551.68|13669.1|13549.1|10
1624556640000|2021-06-24 17:44:00|13669.38|13549.38|13669.03|13549.03|13669.38|13549.38|13668.98|13548.98|9
1624556650000|2021-06-24 17:44:10|13668.59|13548.59|13669.62|13549.62|13670.14|13550.14|13668.43|13548.43|9
1624556660000|2021-06-24 17:44:20|13670.16|13550.16|13674.03|13554.03|13674.03|13554.03|13670.16|13550.16|9
1624556670000|2021-06-24 17:44:30|13674.53|13554.53|13678.92|13558.92|13678.92|13558.92|13674.53|13554.53|9
1624556680000|2021-06-24 17:44:40|13679.43|13559.43|13683.35|13563.35|13683.35|13563.35|13679.29|13559.29|10
1624556690000|2021-06-24 17:44:50|13683.78|13563.78|13683.57|13563.57|13685.08|13565.08|13683.39|13563.39|10
1624556700000|2021-06-24 17:45:00|13683.5|13563.5|13682.41|13562.41|13683.9|13563.9|13682.41|13562.41|6
1624556710000|2021-06-24 17:45:10|13682.29|13562.29|13679.92|13559.92|13683.46|13563.46|13679.92|13559.92|10
1624556720000|2021-06-24 17:45:20|13680.41|13560.41|13677.54|13557.54|13680.41|13560.41|13677.54|13557.54|10
1624556730000|2021-06-24 17:45:30|13676.21|13556.21|13673|13553|13676.21|13556.21|13672.79|13552.79|10
1624556740000|2021-06-24 17:45:40|13673.07|13553.07|13668.67|13548.67|13673.07|13553.07|13668.67|13548.67|10
1624556750000|2021-06-24 17:45:50|13668.59|13548.59|13664.84|13544.84|13668.59|13548.59|13664.65|13544.65|10
1624556760000|2021-06-24 17:46:00|13665.04|13545.04|13665.42|13545.42|13665.88|13545.88|13664.99|13544.99|10
1624556770000|2021-06-24 17:46:10|13665.49|13545.49|13666.29|13546.29|13666.29|13546.29|13665.49|13545.49|7
1624556780000|2021-06-24 17:46:20|13666.14|13546.14|13668.42|13548.42|13668.47|13548.47|13666.14|13546.14|10
1624556790000|2021-06-24 17:46:30|13668.45|13548.45|13668.74|13548.74|13668.74|13548.74|13668.38|13548.38|9
1624556800000|2021-06-24 17:46:40|13668.75|13548.75|13668.44|13548.44|13668.75|13548.75|13668.2|13548.2|9
1624556810000|2021-06-24 17:46:50|13668.41|13548.41|13667.15|13547.15|13669.03|13549.03|13667.15|13547.15|10
1624556820000|2021-06-24 17:47:00|13667.29|13547.29|13666.78|13546.78|13667.38|13547.38|13666.78|13546.78|7
1624556830000|2021-06-24 17:47:10|13667.38|13547.38|13669.5|13549.5|13669.57|13549.57|13667.08|13547.08|10
1624556840000|2021-06-24 17:47:20|13669.66|13549.66|13669.81|13549.81|13669.81|13549.81|13669.02|13549.02|9
1624556850000|2021-06-24 17:47:30|13669.92|13549.92|13670.43|13550.43|13670.43|13550.43|13669.92|13549.92|8
1624556860000|2021-06-24 17:47:40|13670.1|13550.1|13669.1|13549.1|13670.29|13550.29|13669.1|13549.1|9
1624556870000|2021-06-24 17:47:50|13668.65|13548.65|13666.33|13546.33|13668.65|13548.65|13666.33|13546.33|9
1624556880000|2021-06-24 17:48:00|13664.85|13544.85|13660.68|13540.68|13664.85|13544.85|13660.68|13540.68|10
1624556890000|2021-06-24 17:48:10|13660.54|13540.54|13656.55|13536.55|13660.54|13540.54|13656.55|13536.55|10
1624556900000|2021-06-24 17:48:20|13654.95|13534.95|13647.44|13527.44|13654.95|13534.95|13647.44|13527.44|10
1624556910000|2021-06-24 17:48:30|13647.15|13527.15|13645.65|13525.65|13647.26|13527.26|13645.65|13525.65|10
1624556920000|2021-06-24 17:48:40|13645.13|13525.13|13642.14|13522.14|13645.13|13525.13|13642.14|13522.14|9
1624556930000|2021-06-24 17:48:50|13641.8|13521.8|13641.26|13521.26|13641.8|13521.8|13641.09|13521.09|10
1624556940000|2021-06-24 17:49:00|13639.98|13519.98|13641.12|13521.12|13641.12|13521.12|13639.44|13519.44|10
1624556950000|2021-06-24 17:49:10|13641.06|13521.06|13638.6|13518.6|13641.53|13521.53|13638.6|13518.6|10
1624556960000|2021-06-24 17:49:20|13638.22|13518.22|13630.88|13510.88|13638.22|13518.22|13630.88|13510.88|9
1624556970000|2021-06-24 17:49:30|13630.8|13510.8|13628.44|13508.44|13631.32|13511.32|13628.44|13508.44|10
1624556980000|2021-06-24 17:49:40|13627.5|13507.5|13620.24|13500.24|13627.5|13507.5|13620.24|13500.24|10
1624556990000|2021-06-24 17:49:50|13619.68|13499.68|13618.4|13498.4|13619.68|13499.68|13618.11|13498.11|10
1624557000000|2021-06-24 17:50:00|13617.95|13497.95|13619.16|13499.16|13619.16|13499.16|13617.24|13497.24|9
1624557010000|2021-06-24 17:50:10|13618.9|13498.9|13618.74|13498.74|13619|13499|13618.36|13498.36|10
1624557020000|2021-06-24 17:50:20|13619.47|13499.47|13625.33|13505.33|13625.33|13505.33|13619.39|13499.39|10
1624557030000|2021-06-24 17:50:30|13625.67|13505.67|13626.46|13506.46|13626.65|13506.65|13625.67|13505.67|7
1624557040000|2021-06-24 17:50:40|13626.38|13506.38|13627.63|13507.63|13627.63|13507.63|13625.44|13505.44|9
1624557050000|2021-06-24 17:50:50|13627.53|13507.53|13629|13509|13629|13509|13627.53|13507.53|7
1624557060000|2021-06-24 17:51:00|13628.96|13508.96|13629.64|13509.64|13629.64|13509.64|13628.96|13508.96|7
1624557070000|2021-06-24 17:51:10|13629.61|13509.61|13631.77|13511.77|13632.33|13512.33|13629.61|13509.61|10
1624557080000|2021-06-24 17:51:20|13631.1|13511.1|13629.48|13509.48|13631.1|13511.1|13629.41|13509.41|8
1624557090000|2021-06-24 17:51:30|13629.52|13509.52|13629.87|13509.87|13630.29|13510.29|13629.33|13509.33|10
1624557100000|2021-06-24 17:51:40|13629.65|13509.65|13629.86|13509.86|13629.92|13509.92|13629.23|13509.23|10
1624557110000|2021-06-24 17:51:50|13629.87|13509.87|13629.61|13509.61|13630.19|13510.19|13629.35|13509.35|8
1624557120000|2021-06-24 17:52:00|13629.45|13509.45|13630.07|13510.07|13630.07|13510.07|13628.74|13508.74|10
1624557130000|2021-06-24 17:52:10|13630.16|13510.16|13629.6|13509.6|13632.02|13512.02|13629.55|13509.55|10
1624557140000|2021-06-24 17:52:20|13629.4|13509.4|13629.96|13509.96|13630.52|13510.52|13629.4|13509.4|10
1624557150000|2021-06-24 17:52:30|13630.99|13510.99|13630.65|13510.65|13631.07|13511.07|13629.69|13509.69|10
1624557160000|2021-06-24 17:52:40|13630.36|13510.36|13632.46|13512.46|13632.46|13512.46|13630.09|13510.09|10
1624557170000|2021-06-24 17:52:50|13632.63|13512.63|13629.82|13509.82|13632.63|13512.63|13629.82|13509.82|9
1624557180000|2021-06-24 17:53:00|13629.86|13509.86|13631.22|13511.22|13631.22|13511.22|13629.61|13509.61|10
1624557190000|2021-06-24 17:53:10|13631.69|13511.69|13632.95|13512.95|13632.95|13512.95|13631.63|13511.63|8
1624557200000|2021-06-24 17:53:20|13633.06|13513.06|13633.74|13513.74|13634.18|13514.18|13633.06|13513.06|10
1624557210000|2021-06-24 17:53:30|13633.91|13513.91|13636.04|13516.04|13636.04|13516.04|13633.91|13513.91|10
1624557220000|2021-06-24 17:53:40|13636.02|13516.02|13637.68|13517.68|13637.68|13517.68|13636.02|13516.02|9
1624557230000|2021-06-24 17:53:50|13637.61|13517.61|13638.44|13518.44|13638.44|13518.44|13637.5|13517.5|10
1624557240000|2021-06-24 17:54:00|13638.4|13518.4|13639.04|13519.04|13639.23|13519.23|13638.1|13518.1|10
1624557250000|2021-06-24 17:54:10|13638.99|13518.99|13640.27|13520.27|13640.27|13520.27|13638.99|13518.99|10
1624557260000|2021-06-24 17:54:20|13640.49|13520.49|13642.32|13522.32|13643.57|13523.57|13640.49|13520.49|10
1624557270000|2021-06-24 17:54:30|13642.3|13522.3|13643.91|13523.91|13643.97|13523.97|13642.3|13522.3|10
1624557280000|2021-06-24 17:54:40|13643.49|13523.49|13644.68|13524.68|13644.86|13524.86|13643.49|13523.49|10
1624557290000|2021-06-24 17:54:50|13644.52|13524.52|13642.56|13522.56|13644.66|13524.66|13641.58|13521.58|10
1624557300000|2021-06-24 17:55:00|13642.64|13522.64|13643.85|13523.85|13643.85|13523.85|13642.39|13522.39|8
1624557310000|2021-06-24 17:55:10|13643.72|13523.72|13648.94|13528.94|13648.94|13528.94|13643.72|13523.72|10
1624557320000|2021-06-24 17:55:20|13649.85|13529.85|13652.54|13532.54|13652.54|13532.54|13649.85|13529.85|10
1624557330000|2021-06-24 17:55:30|13652.57|13532.57|13660.69|13540.69|13660.69|13540.69|13652.57|13532.57|10
1624557340000|2021-06-24 17:55:40|13660.77|13540.77|13660.88|13540.88|13661.37|13541.37|13660.77|13540.77|10
1624557350000|2021-06-24 17:55:50|13660.6|13540.6|13660.76|13540.76|13660.83|13540.83|13660.32|13540.32|8
1624557360000|2021-06-24 17:56:00|13660.91|13540.91|13662.23|13542.23|13662.23|13542.23|13660.85|13540.85|9
1624557370000|2021-06-24 17:56:10|13662.21|13542.21|13662.97|13542.97|13663.23|13543.23|13662.21|13542.21|10
1624557380000|2021-06-24 17:56:20|13662.84|13542.84|13662.77|13542.77|13663.43|13543.43|13662.72|13542.72|10
1624557390000|2021-06-24 17:56:30|13662.97|13542.97|13664.22|13544.22|13664.22|13544.22|13662.89|13542.89|9
1624557400000|2021-06-24 17:56:40|13664.03|13544.03|13663.12|13543.12|13664.05|13544.05|13662.93|13542.93|8
1624557410000|2021-06-24 17:56:50|13662.96|13542.96|13661.32|13541.32|13662.96|13542.96|13661.32|13541.32|10
1624557420000|2021-06-24 17:57:00|13660.84|13540.84|13661.34|13541.34|13661.34|13541.34|13659.99|13539.99|10
1624557430000|2021-06-24 17:57:10|13660.94|13540.94|13664.56|13544.56|13664.56|13544.56|13660.86|13540.86|10
1624557440000|2021-06-24 17:57:20|13665.86|13545.86|13674.9|13554.9|13674.9|13554.9|13665.78|13545.78|10
1624557450000|2021-06-24 17:57:30|13675.3|13555.3|13684.41|13564.41|13684.44|13564.44|13675.3|13555.3|10
1624557460000|2021-06-24 17:57:40|13684.93|13564.93|13687.43|13567.43|13687.43|13567.43|13684.93|13564.93|9
1624557470000|2021-06-24 17:57:50|13687.33|13567.33|13688.27|13568.27|13688.74|13568.74|13685.86|13565.86|10
1624557480000|2021-06-24 17:58:00|13688.36|13568.36|13693.09|13573.09|13693.09|13573.09|13688.09|13568.09|10
1624557490000|2021-06-24 17:58:10|13694.37|13574.37|13696.03|13576.03|13696.12|13576.12|13694.37|13574.37|10
1624557500000|2021-06-24 17:58:20|13696.64|13576.64|13695.18|13575.18|13696.64|13576.64|13695.18|13575.18|10
1624557510000|2021-06-24 17:58:30|13695.5|13575.5|13693.49|13573.49|13695.63|13575.63|13693.35|13573.35|10
1624557520000|2021-06-24 17:58:40|13693.07|13573.07|13695.06|13575.06|13695.78|13575.78|13693.07|13573.07|10
1624557530000|2021-06-24 17:58:50|13694.74|13574.74|13693.4|13573.4|13694.74|13574.74|13693.4|13573.4|10
1624557540000|2021-06-24 17:59:00|13693.72|13573.72|13696.98|13576.98|13696.98|13576.98|13693.12|13573.12|10
1624557550000|2021-06-24 17:59:10|13697.39|13577.39|13697.52|13577.52|13698.05|13578.05|13697.39|13577.39|8
1624557560000|2021-06-24 17:59:20|13697.51|13577.51|13699.04|13579.04|13699.69|13579.69|13697.51|13577.51|9
1624557570000|2021-06-24 17:59:30|13698.93|13578.93|13706.7|13586.7|13706.7|13586.7|13698.93|13578.93|10
1624557580000|2021-06-24 17:59:40|13706.28|13586.28|13706.72|13586.72|13706.72|13586.72|13705.94|13585.94|10
1624557590000|2021-06-24 17:59:50|13706.15|13586.15|13710|13590|13710|13590|13706.15|13586.15|10
1624557600000|2021-06-24 18:00:00|13710.97|13590.97|13713.71|13593.71|13715.9|13595.9|13710.97|13590.97|10
1624557610000|2021-06-24 18:00:10|13711.87|13591.87|13753.4|13633.4|13753.4|13633.4|13711.87|13591.87|10
1624557620000|2021-06-24 18:00:20|13757.5|13637.5|13782|13662|13782|13662|13757.5|13637.5|10
1624557630000|2021-06-24 18:00:30|13784.69|13664.69|13794.43|13674.43|13794.43|13674.43|13784.69|13664.69|10
1624557640000|2021-06-24 18:00:40|13795.85|13675.85|13796.98|13676.98|13797.72|13677.72|13795.85|13675.85|10
1624557650000|2021-06-24 18:00:50|13796.68|13676.68|13798.92|13678.92|13799.79|13679.79|13796.68|13676.68|10
1624557660000|2021-06-24 18:01:00|13798.86|13678.86|13791.3|13671.3|13799.02|13679.02|13791.3|13671.3|10
1624557670000|2021-06-24 18:01:10|13790.09|13670.09|13788.91|13668.91|13790.09|13670.09|13786.44|13666.44|10
1624557680000|2021-06-24 18:01:20|13788.61|13668.61|13784.2|13664.2|13788.61|13668.61|13784.07|13664.07|10
1624557690000|2021-06-24 18:01:30|13784.52|13664.52|13784.58|13664.58|13785.39|13665.39|13783.58|13663.58|10
1624557700000|2021-06-24 18:01:40|13784.39|13664.39|13781.7|13661.7|13784.51|13664.51|13781.7|13661.7|10
1624557710000|2021-06-24 18:01:50|13780.82|13660.82|13778.96|13658.96|13780.82|13660.82|13778.96|13658.96|10
1624557720000|2021-06-24 18:02:00|13777.89|13657.89|13775.59|13655.59|13777.89|13657.89|13775.59|13655.59|10
1624557730000|2021-06-24 18:02:10|13773.88|13653.88|13771.47|13651.47|13774.24|13654.24|13771.47|13651.47|10
1624557740000|2021-06-24 18:02:20|13770.89|13650.89|13765.62|13645.62|13770.89|13650.89|13765.62|13645.62|10
1624557750000|2021-06-24 18:02:30|13765.51|13645.51|13760.74|13640.74|13765.84|13645.84|13760.74|13640.74|10
1624557760000|2021-06-24 18:02:40|13760.2|13640.2|13759.44|13639.44|13760.35|13640.35|13757.55|13637.55|10
1624557770000|2021-06-24 18:02:50|13758.94|13638.94|13759.05|13639.05|13759.91|13639.91|13758.38|13638.38|10
1624557780000|2021-06-24 18:03:00|13758.75|13638.75|13754.14|13634.14|13758.75|13638.75|13753.83|13633.83|10
1624557790000|2021-06-24 18:03:10|13753.46|13633.46|13752.39|13632.39|13754.58|13634.58|13752.39|13632.39|10
1624557800000|2021-06-24 18:03:20|13752.59|13632.59|13752.49|13632.49|13752.59|13632.59|13751.18|13631.18|10
1624557810000|2021-06-24 18:03:30|13752.73|13632.73|13754.54|13634.54|13754.54|13634.54|13752.35|13632.35|9
1624557820000|2021-06-24 18:03:40|13755.29|13635.29|13760.67|13640.67|13760.67|13640.67|13755.29|13635.29|10
1624557830000|2021-06-24 18:03:50|13760.82|13640.82|13761.66|13641.66|13761.66|13641.66|13760.66|13640.66|10
1624557840000|2021-06-24 18:04:00|13761.5|13641.5|13764.51|13644.51|13764.51|13644.51|13761.5|13641.5|10
1624557850000|2021-06-24 18:04:10|13764.66|13644.66|13767.41|13647.41|13767.41|13647.41|13764.66|13644.66|10
1624557860000|2021-06-24 18:04:20|13768.35|13648.35|13768.93|13648.93|13769.12|13649.12|13768.35|13648.35|9
1624557870000|2021-06-24 18:04:30|13768.98|13648.98|13770.71|13650.71|13771.75|13651.75|13768.98|13648.98|10
1624557880000|2021-06-24 18:04:40|13770.86|13650.86|13767.94|13647.94|13770.86|13650.86|13767.94|13647.94|10
1624557890000|2021-06-24 18:04:50|13767.24|13647.24|13766.74|13646.74|13767.99|13647.99|13766.26|13646.26|9
1624557900000|2021-06-24 18:05:00|13766.23|13646.23|13765.62|13645.62|13766.25|13646.25|13765.18|13645.18|9
1624557910000|2021-06-24 18:05:10|13766.07|13646.07|13766.32|13646.32|13766.5|13646.5|13766.07|13646.07|10
1624557920000|2021-06-24 18:05:20|13766.45|13646.45|13765.94|13645.94|13766.45|13646.45|13765.67|13645.67|10
1624557930000|2021-06-24 18:05:30|13766.15|13646.15|13767.45|13647.45|13767.47|13647.47|13765.98|13645.98|10
1624557940000|2021-06-24 18:05:40|13767.39|13647.39|13765.85|13645.85|13767.39|13647.39|13765.85|13645.85|10
1624557950000|2021-06-24 18:05:50|13765.8|13645.8|13763.76|13643.76|13765.8|13645.8|13763.76|13643.76|10
1624557960000|2021-06-24 18:06:00|13762.85|13642.85|13758.88|13638.88|13762.85|13642.85|13757.88|13637.88|10
1624557970000|2021-06-24 18:06:10|13758.26|13638.26|13755.04|13635.04|13758.26|13638.26|13755.04|13635.04|10
1624557980000|2021-06-24 18:06:20|13754.54|13634.54|13751.77|13631.77|13754.54|13634.54|13751.69|13631.69|10
1624557990000|2021-06-24 18:06:30|13751.84|13631.84|13750.86|13630.86|13751.84|13631.84|13750.7|13630.7|9
1624558000000|2021-06-24 18:06:40|13750.48|13630.48|13750.31|13630.31|13750.62|13630.62|13750.31|13630.31|10
1624558010000|2021-06-24 18:06:50|13750.43|13630.43|13748.31|13628.31|13750.43|13630.43|13748.31|13628.31|10
1624558020000|2021-06-24 18:07:00|13748.04|13628.04|13747.9|13627.9|13748.18|13628.18|13747.82|13627.82|8
1624558030000|2021-06-24 18:07:10|13747.74|13627.74|13742.24|13622.24|13747.74|13627.74|13742.24|13622.24|10
1624558040000|2021-06-24 18:07:20|13741.95|13621.95|13741.15|13621.15|13741.95|13621.95|13741.15|13621.15|10
1624558050000|2021-06-24 18:07:30|13741.05|13621.05|13739.54|13619.54|13741.05|13621.05|13739.54|13619.54|9
1624558060000|2021-06-24 18:07:40|13739.4|13619.4|13738.96|13618.96|13740.22|13620.22|13738.46|13618.46|8
1624558070000|2021-06-24 18:07:50|13739.16|13619.16|13736.4|13616.4|13739.27|13619.27|13736.4|13616.4|10
1624558080000|2021-06-24 18:08:00|13735.78|13615.78|13734.39|13614.39|13735.78|13615.78|13733.61|13613.61|10
1624558090000|2021-06-24 18:08:10|13734.8|13614.8|13733.1|13613.1|13734.8|13614.8|13733.04|13613.04|10
1624558100000|2021-06-24 18:08:20|13732.77|13612.77|13728.33|13608.33|13733.31|13613.31|13728.33|13608.33|10
1624558110000|2021-06-24 18:08:30|13728.29|13608.29|13721.87|13601.87|13728.29|13608.29|13721.87|13601.87|10
1624558120000|2021-06-24 18:08:40|13721.8|13601.8|13719.24|13599.24|13721.8|13601.8|13718.77|13598.77|10
1624558130000|2021-06-24 18:08:50|13719.31|13599.31|13722.29|13602.29|13722.49|13602.49|13719.31|13599.31|10
1624558140000|2021-06-24 18:09:00|13721.92|13601.92|13721.01|13601.01|13722.81|13602.81|13721.01|13601.01|10
1624558150000|2021-06-24 18:09:10|13720.98|13600.98|13710.79|13590.79|13721.21|13601.21|13710.79|13590.79|10
1624558160000|2021-06-24 18:09:20|13710.74|13590.74|13709.02|13589.02|13710.74|13590.74|13709.02|13589.02|10
1624558170000|2021-06-24 18:09:30|13708.76|13588.76|13708.29|13588.29|13708.76|13588.76|13708.21|13588.21|10
1624558180000|2021-06-24 18:09:40|13708.31|13588.31|13708.09|13588.09|13709.27|13589.27|13708|13588|10
1624558190000|2021-06-24 18:09:50|13707.83|13587.83|13703.96|13583.96|13707.86|13587.86|13703.96|13583.96|10
1624558200000|2021-06-24 18:10:00|13702.52|13582.52|13698.96|13578.96|13702.52|13582.52|13698.96|13578.96|10
1624558210000|2021-06-24 18:10:10|13699.5|13579.5|13702.76|13582.76|13702.76|13582.76|13699.5|13579.5|10
1624558220000|2021-06-24 18:10:20|13703.1|13583.1|13706.49|13586.49|13706.62|13586.62|13702.98|13582.98|10
1624558230000|2021-06-24 18:10:30|13706.6|13586.6|13705.49|13585.49|13707.33|13587.33|13705.49|13585.49|10
1624558240000|2021-06-24 18:10:40|13705.26|13585.26|13704.26|13584.26|13705.26|13585.26|13703.96|13583.96|9
1624558250000|2021-06-24 18:10:50|13704.35|13584.35|13704.66|13584.66|13705.07|13585.07|13704.35|13584.35|8
1624558260000|2021-06-24 18:11:00|13703.58|13583.58|13704.44|13584.44|13704.44|13584.44|13703.58|13583.58|8
1624558270000|2021-06-24 18:11:10|13704.58|13584.58|13705.13|13585.13|13705.13|13585.13|13704.58|13584.58|8
1624558280000|2021-06-24 18:11:20|13705.23|13585.23|13703.91|13583.91|13705.85|13585.85|13703.91|13583.91|9
1624558290000|2021-06-24 18:11:30|13703.81|13583.81|13701.6|13581.6|13703.81|13583.81|13700.39|13580.39|10
1624558300000|2021-06-24 18:11:40|13701.83|13581.83|13703.53|13583.53|13703.53|13583.53|13701.25|13581.25|10
1624558310000|2021-06-24 18:11:50|13705.43|13585.43|13708.36|13588.36|13708.36|13588.36|13705.41|13585.41|10
1624558320000|2021-06-24 18:12:00|13709.68|13589.68|13712.18|13592.18|13712.18|13592.18|13709.68|13589.68|10
1624558330000|2021-06-24 18:12:10|13712.12|13592.12|13711.28|13591.28|13712.13|13592.13|13710.97|13590.97|9
1624558340000|2021-06-24 18:12:20|13711.96|13591.96|13711.46|13591.46|13712.34|13592.34|13711.46|13591.46|10
1624558350000|2021-06-24 18:12:30|13710.9|13590.9|13707.69|13587.69|13710.9|13590.9|13707.69|13587.69|9
1624558360000|2021-06-24 18:12:40|13707.19|13587.19|13705.47|13585.47|13707.19|13587.19|13705.47|13585.47|9
1624558370000|2021-06-24 18:12:50|13705.63|13585.63|13703.96|13583.96|13705.63|13585.63|13703.89|13583.89|9
1624558380000|2021-06-24 18:13:00|13703.85|13583.85|13702.88|13582.88|13704.28|13584.28|13702.88|13582.88|10
1624558390000|2021-06-24 18:13:10|13702.19|13582.19|13702.71|13582.71|13702.77|13582.77|13702.05|13582.05|9
1624558400000|2021-06-24 18:13:20|13702.4|13582.4|13702.63|13582.63|13702.72|13582.72|13702.4|13582.4|8
1624558410000|2021-06-24 18:13:30|13702.64|13582.64|13702.62|13582.62|13702.77|13582.77|13702.11|13582.11|10
1624558420000|2021-06-24 18:13:40|13702.69|13582.69|13704.15|13584.15|13704.15|13584.15|13702.69|13582.69|8
1624558430000|2021-06-24 18:13:50|13704.17|13584.17|13702.97|13582.97|13704.17|13584.17|13702.97|13582.97|9
1624558440000|2021-06-24 18:14:00|13702.56|13582.56|13701.01|13581.01|13702.56|13582.56|13701.01|13581.01|9
1624558450000|2021-06-24 18:14:10|13701.03|13581.03|13698.49|13578.49|13701.03|13581.03|13698.49|13578.49|9
1624558460000|2021-06-24 18:14:20|13698.31|13578.31|13696.47|13576.47|13698.31|13578.31|13695.77|13575.77|10
1624558470000|2021-06-24 18:14:30|13696.4|13576.4|13694.3|13574.3|13696.4|13576.4|13694.3|13574.3|10
1624558480000|2021-06-24 18:14:40|13694.28|13574.28|13693.26|13573.26|13694.28|13574.28|13692.6|13572.6|10
1624558490000|2021-06-24 18:14:50|13693.27|13573.27|13691.97|13571.97|13693.38|13573.38|13691.53|13571.53|10
1624558500000|2021-06-24 18:15:00|13691.94|13571.94|13690.24|13570.24|13691.94|13571.94|13690.24|13570.24|10
1624558510000|2021-06-24 18:15:10|13690.1|13570.1|13694.37|13574.37|13694.37|13574.37|13689.89|13569.89|10
1624558520000|2021-06-24 18:15:20|13695.74|13575.74|13701.39|13581.39|13702.58|13582.58|13695.74|13575.74|10
1624558530000|2021-06-24 18:15:30|13699.66|13579.66|13697.36|13577.36|13699.66|13579.66|13697.24|13577.24|10
1624558540000|2021-06-24 18:15:40|13696.54|13576.54|13692.64|13572.64|13696.54|13576.54|13692.31|13572.31|10
1624558550000|2021-06-24 18:15:50|13691.01|13571.01|13689.77|13569.77|13691.01|13571.01|13689.77|13569.77|10
1624558560000|2021-06-24 18:16:00|13689.9|13569.9|13685.68|13565.68|13689.9|13569.9|13685.68|13565.68|10
1624558570000|2021-06-24 18:16:10|13685.04|13565.04|13680.92|13560.92|13685.04|13565.04|13680.36|13560.36|10
1624558580000|2021-06-24 18:16:20|13678.85|13558.85|13676.03|13556.03|13678.85|13558.85|13675.74|13555.74|9
1624558590000|2021-06-24 18:16:30|13675.57|13555.57|13675.92|13555.92|13676.23|13556.23|13675.57|13555.57|9
1624558600000|2021-06-24 18:16:40|13676.12|13556.12|13675.96|13555.96|13676.46|13556.46|13675.61|13555.61|10
1624558610000|2021-06-24 18:16:50|13675.94|13555.94|13674.73|13554.73|13676|13556|13674.73|13554.73|9
1624558620000|2021-06-24 18:17:00|13674.69|13554.69|13676.74|13556.74|13676.74|13556.74|13674.52|13554.52|10
1624558630000|2021-06-24 18:17:10|13677.32|13557.32|13678.61|13558.61|13678.61|13558.61|13676.38|13556.38|9
1624558640000|2021-06-24 18:17:20|13678.56|13558.56|13674.91|13554.91|13678.9|13558.9|13674.91|13554.91|10
1624558650000|2021-06-24 18:17:30|13674.45|13554.45|13674.05|13554.05|13674.65|13554.65|13673.88|13553.88|10
1624558660000|2021-06-24 18:17:40|13674.06|13554.06|13675.91|13555.91|13675.94|13555.94|13674.06|13554.06|10
1624558670000|2021-06-24 18:17:50|13676.01|13556.01|13679.02|13559.02|13679.02|13559.02|13676.01|13556.01|10
1624558680000|2021-06-24 18:18:00|13680.81|13560.81|13682.24|13562.24|13683.17|13563.17|13680.81|13560.81|10
1624558690000|2021-06-24 18:18:10|13682.06|13562.06|13681.53|13561.53|13682.06|13562.06|13681.49|13561.49|9
1624558700000|2021-06-24 18:18:20|13681.77|13561.77|13683.28|13563.28|13683.28|13563.28|13681.72|13561.72|9
1624558710000|2021-06-24 18:18:30|13683.74|13563.74|13685.52|13565.52|13685.52|13565.52|13683.74|13563.74|9
1624558720000|2021-06-24 18:18:40|13685.6|13565.6|13687.46|13567.46|13687.47|13567.47|13685.6|13565.6|10
1624558730000|2021-06-24 18:18:50|13687.77|13567.77|13691.55|13571.55|13691.59|13571.59|13687.77|13567.77|10
1624558740000|2021-06-24 18:19:00|13691.53|13571.53|13698.87|13578.87|13698.94|13578.94|13691.53|13571.53|10
1624558750000|2021-06-24 18:19:10|13698.8|13578.8|13701.21|13581.21|13701.46|13581.46|13698.8|13578.8|10
1624558760000|2021-06-24 18:19:20|13701.42|13581.42|13699.88|13579.88|13701.42|13581.42|13699.13|13579.13|10
1624558770000|2021-06-24 18:19:30|13700.15|13580.15|13698.43|13578.43|13700.15|13580.15|13698.43|13578.43|10
1624558780000|2021-06-24 18:19:40|13698.45|13578.45|13697.36|13577.36|13698.45|13578.45|13696.99|13576.99|9
1624558790000|2021-06-24 18:19:50|13697.21|13577.21|13694.37|13574.37|13697.21|13577.21|13694.37|13574.37|10
1624558800000|2021-06-24 18:20:00|13692.94|13572.94|13689.97|13569.97|13692.94|13572.94|13689.97|13569.97|10
1624558810000|2021-06-24 18:20:10|13689.83|13569.83|13684.98|13564.98|13689.94|13569.94|13684.98|13564.98|10
1624558820000|2021-06-24 18:20:20|13684.41|13564.41|13680.68|13560.68|13684.41|13564.41|13680.68|13560.68|10
1624558830000|2021-06-24 18:20:30|13680.35|13560.35|13675.8|13555.8|13680.35|13560.35|13675.8|13555.8|10
1624558840000|2021-06-24 18:20:40|13675.62|13555.62|13674.83|13554.83|13676.07|13556.07|13674.83|13554.83|8
1624558850000|2021-06-24 18:20:50|13674.8|13554.8|13674.12|13554.12|13675.46|13555.46|13674.12|13554.12|10
1624558860000|2021-06-24 18:21:00|13673.74|13553.74|13673.35|13553.35|13673.93|13553.93|13673.35|13553.35|7
1624558870000|2021-06-24 18:21:10|13673.43|13553.43|13672.58|13552.58|13673.43|13553.43|13672.51|13552.51|9
1624558880000|2021-06-24 18:21:20|13672.48|13552.48|13672.48|13552.48|13672.53|13552.53|13672.04|13552.04|10
1624558890000|2021-06-24 18:21:30|13672.71|13552.71|13673.49|13553.49|13674.03|13554.03|13672.71|13552.71|10
1624558900000|2021-06-24 18:21:40|13673.02|13553.02|13671.54|13551.54|13673.02|13553.02|13671.54|13551.54|10
1624558910000|2021-06-24 18:21:50|13671.77|13551.77|13670.53|13550.53|13671.91|13551.91|13670.4|13550.4|9
1624558920000|2021-06-24 18:22:00|13670.45|13550.45|13667.19|13547.19|13670.45|13550.45|13667.19|13547.19|10
1624558930000|2021-06-24 18:22:10|13666.49|13546.49|13666.33|13546.33|13666.65|13546.65|13666.05|13546.05|9
1624558940000|2021-06-24 18:22:20|13665.71|13545.71|13666.11|13546.11|13666.44|13546.44|13665.71|13545.71|9
1624558950000|2021-06-24 18:22:30|13666.12|13546.12|13670.94|13550.94|13670.94|13550.94|13666.12|13546.12|10
1624558960000|2021-06-24 18:22:40|13671.55|13551.55|13670.93|13550.93|13672.21|13552.21|13670.93|13550.93|10
1624558970000|2021-06-24 18:22:50|13670.98|13550.98|13670.2|13550.2|13671.22|13551.22|13670.06|13550.06|10
1624558980000|2021-06-24 18:23:00|13669.86|13549.86|13671.37|13551.37|13671.37|13551.37|13669.86|13549.86|9
1624558990000|2021-06-24 18:23:10|13671.38|13551.38|13672.11|13552.11|13672.11|13552.11|13671.38|13551.38|6
1624559000000|2021-06-24 18:23:20|13672.1|13552.1|13671.56|13551.56|13672.48|13552.48|13671.56|13551.56|9
1624559010000|2021-06-24 18:23:30|13671.5|13551.5|13671.11|13551.11|13671.67|13551.67|13671.08|13551.08|10
1624559020000|2021-06-24 18:23:40|13671.03|13551.03|13669.98|13549.98|13671.04|13551.04|13669.89|13549.89|10
1624559030000|2021-06-24 18:23:50|13669.82|13549.82|13669|13549|13669.82|13549.82|13669|13549|9
1624559040000|2021-06-24 18:24:00|13668.85|13548.85|13669.12|13549.12|13669.25|13549.25|13668.81|13548.81|10
1624559050000|2021-06-24 18:24:10|13669.25|13549.25|13667.85|13547.85|13669.25|13549.25|13667.76|13547.76|9
1624559060000|2021-06-24 18:24:20|13667.84|13547.84|13668.73|13548.73|13668.77|13548.77|13667.84|13547.84|8
1624559070000|2021-06-24 18:24:30|13668.72|13548.72|13673.76|13553.76|13673.76|13553.76|13668.72|13548.72|9
1624559080000|2021-06-24 18:24:40|13674.59|13554.59|13676.46|13556.46|13676.5|13556.5|13674.59|13554.59|10
1624559090000|2021-06-24 18:24:50|13676.22|13556.22|13675.43|13555.43|13676.22|13556.22|13674.76|13554.76|9
1624559100000|2021-06-24 18:25:00|13675.65|13555.65|13676.28|13556.28|13676.28|13556.28|13675.65|13555.65|9
1624559110000|2021-06-24 18:25:10|13676.12|13556.12|13676.38|13556.38|13676.45|13556.45|13676.09|13556.09|10
1624559120000|2021-06-24 18:25:20|13677.06|13557.06|13680.02|13560.02|13680.02|13560.02|13677.02|13557.02|10
1624559130000|2021-06-24 18:25:30|13681.38|13561.38|13684.28|13564.28|13684.28|13564.28|13681.37|13561.37|9
1624559140000|2021-06-24 18:25:40|13684.71|13564.71|13687.77|13567.77|13688.3|13568.3|13684.71|13564.71|10
1624559150000|2021-06-24 18:25:50|13687.39|13567.39|13685.83|13565.83|13687.39|13567.39|13685.73|13565.73|10
1624559160000|2021-06-24 18:26:00|13685.65|13565.65|13685.05|13565.05|13686.08|13566.08|13685.05|13565.05|8
1624559170000|2021-06-24 18:26:10|13684.99|13564.99|13683.4|13563.4|13684.99|13564.99|13683.4|13563.4|9
1624559180000|2021-06-24 18:26:20|13683.43|13563.43|13685.29|13565.29|13685.29|13565.29|13682.81|13562.81|10
1624559190000|2021-06-24 18:26:30|13686.15|13566.15|13690.74|13570.74|13690.74|13570.74|13686.08|13566.08|10
1624559200000|2021-06-24 18:26:40|13690.84|13570.84|13690.03|13570.03|13690.84|13570.84|13689.74|13569.74|10
1624559210000|2021-06-24 18:26:50|13690.48|13570.48|13693.28|13573.28|13693.28|13573.28|13690.23|13570.23|10
1624559220000|2021-06-24 18:27:00|13693.19|13573.19|13692.24|13572.24|13693.4|13573.4|13692.24|13572.24|9
1624559230000|2021-06-24 18:27:10|13691.78|13571.78|13694.29|13574.29|13694.29|13574.29|13691.78|13571.78|10
1624559240000|2021-06-24 18:27:20|13694.81|13574.81|13693.01|13573.01|13695.34|13575.34|13692.97|13572.97|10
1624559250000|2021-06-24 18:27:30|13692.83|13572.83|13693.64|13573.64|13693.66|13573.66|13692.83|13572.83|10
1624559260000|2021-06-24 18:27:40|13693.51|13573.51|13693.82|13573.82|13693.82|13573.82|13693.42|13573.42|10
1624559270000|2021-06-24 18:27:50|13693.72|13573.72|13691.9|13571.9|13693.84|13573.84|13691.87|13571.87|10
1624559280000|2021-06-24 18:28:00|13691.86|13571.86|13691.66|13571.66|13691.86|13571.86|13691.29|13571.29|9
1624559290000|2021-06-24 18:28:10|13691.67|13571.67|13691.47|13571.47|13692.13|13572.13|13691.47|13571.47|10
1624559300000|2021-06-24 18:28:20|13691.35|13571.35|13691.48|13571.48|13691.72|13571.72|13691.28|13571.28|9
1624559310000|2021-06-24 18:28:30|13691.15|13571.15|13693.03|13573.03|13693.05|13573.05|13691.15|13571.15|9
1624559320000|2021-06-24 18:28:40|13692.65|13572.65|13696.08|13576.08|13696.08|13576.08|13692.65|13572.65|10
1624559330000|2021-06-24 18:28:50|13696.59|13576.59|13695.63|13575.63|13696.59|13576.59|13695.63|13575.63|9
1624559340000|2021-06-24 18:29:00|13695.82|13575.82|13696.22|13576.22|13696.22|13576.22|13695.36|13575.36|10
1624559350000|2021-06-24 18:29:10|13696.27|13576.27|13696.95|13576.95|13697.04|13577.04|13696.23|13576.23|10
1624559360000|2021-06-24 18:29:20|13696.84|13576.84|13699.8|13579.8|13699.8|13579.8|13696.82|13576.82|10
1624559370000|2021-06-24 18:29:30|13700.06|13580.06|13701.17|13581.17|13701.17|13581.17|13700.06|13580.06|8
1624559380000|2021-06-24 18:29:40|13701.14|13581.14|13701.58|13581.58|13701.71|13581.71|13701.14|13581.14|9
1624559390000|2021-06-24 18:29:50|13701.57|13581.57|13704.65|13584.65|13704.92|13584.92|13701.48|13581.48|10
1624559400000|2021-06-24 18:30:00|13704.71|13584.71|13706.52|13586.52|13706.52|13586.52|13704.61|13584.61|9
1624559410000|2021-06-24 18:30:10|13706.51|13586.51|13709.37|13589.37|13709.37|13589.37|13706.51|13586.51|10
1624559420000|2021-06-24 18:30:20|13708.71|13588.71|13709|13589|13710.13|13590.13|13708.4|13588.4|10
1624559430000|2021-06-24 18:30:30|13707.92|13587.92|13706.81|13586.81|13707.92|13587.92|13706.78|13586.78|10
1624559440000|2021-06-24 18:30:40|13705.74|13585.74|13701.49|13581.49|13705.74|13585.74|13701.49|13581.49|9
1624559450000|2021-06-24 18:30:50|13701.41|13581.41|13698.05|13578.05|13701.41|13581.41|13698.05|13578.05|10
1624559460000|2021-06-24 18:31:00|13697.81|13577.81|13696.1|13576.1|13697.81|13577.81|13695.7|13575.7|10
1624559470000|2021-06-24 18:31:10|13696.49|13576.49|13698.71|13578.71|13698.71|13578.71|13696.49|13576.49|10
1624559480000|2021-06-24 18:31:20|13698.36|13578.36|13696.56|13576.56|13698.36|13578.36|13696.56|13576.56|10
1624559490000|2021-06-24 18:31:30|13696.38|13576.38|13694.64|13574.64|13696.38|13576.38|13694.64|13574.64|10
1624559500000|2021-06-24 18:31:40|13694.4|13574.4|13693.28|13573.28|13695.52|13575.52|13693.28|13573.28|10
1624559510000|2021-06-24 18:31:50|13693.46|13573.46|13696.12|13576.12|13696.12|13576.12|13693.29|13573.29|10
1624559520000|2021-06-24 18:32:00|13696.5|13576.5|13699.78|13579.78|13699.78|13579.78|13696.5|13576.5|9
1624559530000|2021-06-24 18:32:10|13701.18|13581.18|13711.05|13591.05|13711.05|13591.05|13701.18|13581.18|10
1624559540000|2021-06-24 18:32:20|13711.92|13591.92|13722.49|13602.49|13722.49|13602.49|13711.92|13591.92|10
1624559550000|2021-06-24 18:32:30|13723.57|13603.57|13722.81|13602.81|13725.28|13605.28|13722.67|13602.67|10
1624559560000|2021-06-24 18:32:40|13723.85|13603.85|13727.58|13607.58|13727.79|13607.79|13723.85|13603.85|10
1624559570000|2021-06-24 18:32:50|13727.47|13607.47|13728.98|13608.98|13729.21|13609.21|13727.24|13607.24|10
1624559580000|2021-06-24 18:33:00|13728.82|13608.82|13731.78|13611.78|13731.78|13611.78|13728.82|13608.82|10
1624559590000|2021-06-24 18:33:10|13733.79|13613.79|13731.98|13611.98|13734.84|13614.84|13731.98|13611.98|10
1624559600000|2021-06-24 18:33:20|13731.37|13611.37|13726.28|13606.28|13731.37|13611.37|13726.28|13606.28|10
1624559610000|2021-06-24 18:33:30|13726.32|13606.32|13709.31|13589.31|13726.34|13606.34|13709.31|13589.31|10
1624559620000|2021-06-24 18:33:40|13707.77|13587.77|13705.05|13585.05|13707.77|13587.77|13705.05|13585.05|10
1624559630000|2021-06-24 18:33:50|13705.95|13585.95|13704.17|13584.17|13705.95|13585.95|13703.99|13583.99|10
1624559640000|2021-06-24 18:34:00|13704.29|13584.29|13700.23|13580.23|13704.67|13584.67|13700.23|13580.23|10
1624559650000|2021-06-24 18:34:10|13699.71|13579.71|13689.91|13569.91|13699.71|13579.71|13689.91|13569.91|10
1624559660000|2021-06-24 18:34:20|13688.83|13568.83|13687.79|13567.79|13688.83|13568.83|13686.7|13566.7|10
1624559670000|2021-06-24 18:34:30|13687.81|13567.81|13687.81|13567.81|13688.08|13568.08|13687.05|13567.05|10
1624559680000|2021-06-24 18:34:40|13687.75|13567.75|13689.75|13569.75|13690|13570|13687.75|13567.75|10
1624559690000|2021-06-24 18:34:50|13690.65|13570.65|13692.18|13572.18|13693.09|13573.09|13690.65|13570.65|9
1624559700000|2021-06-24 18:35:00|13691.99|13571.99|13692.21|13572.21|13692.21|13572.21|13689.97|13569.97|10
1624559710000|2021-06-24 18:35:10|13692.29|13572.29|13696.81|13576.81|13696.81|13576.81|13692.29|13572.29|10
1624559720000|2021-06-24 18:35:20|13697.63|13577.63|13702.18|13582.18|13702.18|13582.18|13697.63|13577.63|10
1624559730000|2021-06-24 18:35:30|13702.8|13582.8|13701.49|13581.49|13703.67|13583.67|13701.49|13581.49|10
1624559740000|2021-06-24 18:35:40|13702.5|13582.5|13702.45|13582.45|13703.06|13583.06|13702.43|13582.43|7
1624559750000|2021-06-24 18:35:50|13702.28|13582.28|13703.74|13583.74|13703.74|13583.74|13701.69|13581.69|10
1624559760000|2021-06-24 18:36:00|13702.68|13582.68|13702.56|13582.56|13703.62|13583.62|13702.56|13582.56|10
1624559770000|2021-06-24 18:36:10|13703.06|13583.06|13704.85|13584.85|13704.85|13584.85|13703.05|13583.05|9
1624559780000|2021-06-24 18:36:20|13705.08|13585.08|13707.11|13587.11|13707.11|13587.11|13705.08|13585.08|10
1624559790000|2021-06-24 18:36:30|13707.14|13587.14|13708.22|13588.22|13708.22|13588.22|13707.14|13587.14|10
1624559800000|2021-06-24 18:36:40|13707.53|13587.53|13705.03|13585.03|13707.81|13587.81|13705.03|13585.03|10
1624559810000|2021-06-24 18:36:50|13705.1|13585.1|13705.24|13585.24|13705.49|13585.49|13704.81|13584.81|10
1624559820000|2021-06-24 18:37:00|13705.33|13585.33|13705.3|13585.3|13705.33|13585.33|13704.6|13584.6|10
1624559830000|2021-06-24 18:37:10|13705.57|13585.57|13709.48|13589.48|13709.48|13589.48|13705.57|13585.57|9
1624559840000|2021-06-24 18:37:20|13709.67|13589.67|13716.43|13596.43|13716.43|13596.43|13709.67|13589.67|10
1624559850000|2021-06-24 18:37:30|13716.36|13596.36|13718.12|13598.12|13718.12|13598.12|13716.36|13596.36|8
1624559860000|2021-06-24 18:37:40|13717.87|13597.87|13715.78|13595.78|13718.02|13598.02|13715.78|13595.78|10
1624559870000|2021-06-24 18:37:50|13716.19|13596.19|13715.23|13595.23|13716.24|13596.24|13715.23|13595.23|9
1624559880000|2021-06-24 18:38:00|13715.37|13595.37|13717.86|13597.86|13717.86|13597.86|13715.07|13595.07|10
1624559890000|2021-06-24 18:38:10|13717.94|13597.94|13718.87|13598.87|13718.87|13598.87|13717.62|13597.62|10
1624559900000|2021-06-24 18:38:20|13720.31|13600.31|13720.04|13600.04|13720.31|13600.31|13719.89|13599.89|7
1624559910000|2021-06-24 18:38:30|13720.03|13600.03|13719.09|13599.09|13720.03|13600.03|13718.99|13598.99|10
1624559920000|2021-06-24 18:38:40|13719.54|13599.54|13720.68|13600.68|13720.68|13600.68|13719.54|13599.54|10
1624559930000|2021-06-24 18:38:50|13720.76|13600.76|13722.54|13602.54|13723.22|13603.22|13720.76|13600.76|10
1624559940000|2021-06-24 18:39:00|13722.74|13602.74|13724.22|13604.22|13724.22|13604.22|13722.74|13602.74|10
1624559950000|2021-06-24 18:39:10|13723.84|13603.84|13730.46|13610.46|13730.46|13610.46|13723.23|13603.23|10
1624559960000|2021-06-24 18:39:20|13730.73|13610.73|13732.44|13612.44|13732.44|13612.44|13730.73|13610.73|9
1624559970000|2021-06-24 18:39:30|13732.59|13612.59|13735.51|13615.51|13735.51|13615.51|13732.59|13612.59|10
1624559980000|2021-06-24 18:39:40|13736.02|13616.02|13738.08|13618.08|13738.08|13618.08|13736.02|13616.02|9
1624559990000|2021-06-24 18:39:50|13738.11|13618.11|13739.75|13619.75|13740.68|13620.68|13738.11|13618.11|10
1624560000000|2021-06-24 18:40:00|13739.76|13619.76|13739.46|13619.46|13739.81|13619.81|13739.46|13619.46|8
1624560010000|2021-06-24 18:40:10|13739.11|13619.11|13739.28|13619.28|13739.28|13619.28|13738.33|13618.33|8
1624560020000|2021-06-24 18:40:20|13739.91|13619.91|13742.44|13622.44|13742.44|13622.44|13739.91|13619.91|9
1624560030000|2021-06-24 18:40:30|13742.71|13622.71|13744.45|13624.45|13744.54|13624.54|13742.65|13622.65|10
1624560040000|2021-06-24 18:40:40|13744.52|13624.52|13744.76|13624.76|13744.96|13624.96|13744.21|13624.21|10
1624560050000|2021-06-24 18:40:50|13744.36|13624.36|13737.36|13617.36|13744.36|13624.36|13737.36|13617.36|10
1624560060000|2021-06-24 18:41:00|13736.91|13616.91|13731.55|13611.55|13737|13617|13731.55|13611.55|10
1624560070000|2021-06-24 18:41:10|13731.49|13611.49|13720.76|13600.76|13731.49|13611.49|13720.64|13600.64|10
1624560080000|2021-06-24 18:41:20|13720.84|13600.84|13719.45|13599.45|13720.84|13600.84|13718.58|13598.58|9
1624560090000|2021-06-24 18:41:30|13719.79|13599.79|13717.46|13597.46|13719.79|13599.79|13715.25|13595.25|10
1624560100000|2021-06-24 18:41:40|13719.23|13599.23|13723.73|13603.73|13723.73|13603.73|13719.23|13599.23|10
1624560110000|2021-06-24 18:41:50|13723.79|13603.79|13721.42|13601.42|13723.79|13603.79|13721.42|13601.42|10
1624560120000|2021-06-24 18:42:00|13721.07|13601.07|13721.52|13601.52|13721.52|13601.52|13720.42|13600.42|9
1624560130000|2021-06-24 18:42:10|13721.61|13601.61|13721.08|13601.08|13721.81|13601.81|13721.08|13601.08|9
1624560140000|2021-06-24 18:42:20|13721.01|13601.01|13721.09|13601.09|13721.12|13601.12|13720.59|13600.59|10
1624560150000|2021-06-24 18:42:30|13720.9|13600.9|13719.73|13599.73|13720.92|13600.92|13719.53|13599.53|10
1624560160000|2021-06-24 18:42:40|13719.55|13599.55|13718.79|13598.79|13719.55|13599.55|13718.31|13598.31|9
1624560170000|2021-06-24 18:42:50|13718.84|13598.84|13717.92|13597.92|13718.84|13598.84|13717.92|13597.92|9
1624560180000|2021-06-24 18:43:00|13717.95|13597.95|13713.45|13593.45|13717.95|13597.95|13713.29|13593.29|10
1624560190000|2021-06-24 18:43:10|13713.55|13593.55|13712.68|13592.68|13714.18|13594.18|13712.68|13592.68|10
1624560200000|2021-06-24 18:43:20|13712.24|13592.24|13709.55|13589.55|13712.24|13592.24|13709.55|13589.55|9
1624560210000|2021-06-24 18:43:30|13709.92|13589.92|13708.54|13588.54|13710.15|13590.15|13708.54|13588.54|10
1624560220000|2021-06-24 18:43:40|13708.95|13588.95|13708.4|13588.4|13709.15|13589.15|13708.4|13588.4|8
1624560230000|2021-06-24 18:43:50|13707.69|13587.69|13705.7|13585.7|13707.69|13587.69|13705.7|13585.7|10
1624560240000|2021-06-24 18:44:00|13705.59|13585.59|13704.4|13584.4|13705.59|13585.59|13704.4|13584.4|10
1624560250000|2021-06-24 18:44:10|13705.05|13585.05|13709.29|13589.29|13709.68|13589.68|13705.05|13585.05|9
1624560260000|2021-06-24 18:44:20|13708.89|13588.89|13709.25|13589.25|13709.66|13589.66|13708.89|13588.89|10
1624560270000|2021-06-24 18:44:30|13709.21|13589.21|13706.96|13586.96|13709.21|13589.21|13706.86|13586.86|10
1624560280000|2021-06-24 18:44:40|13707.15|13587.15|13707.99|13587.99|13708.09|13588.09|13707.11|13587.11|9
1624560290000|2021-06-24 18:44:50|13708.11|13588.11|13708.67|13588.67|13708.67|13588.67|13708.01|13588.01|9
1624560300000|2021-06-24 18:45:00|13709.58|13589.58|13710.75|13590.75|13711.2|13591.2|13709.58|13589.58|10
1624560310000|2021-06-24 18:45:10|13710.85|13590.85|13710.32|13590.32|13710.85|13590.85|13710.14|13590.14|9
1624560320000|2021-06-24 18:45:20|13710.29|13590.29|13708.94|13588.94|13710.29|13590.29|13708.56|13588.56|10
1624560330000|2021-06-24 18:45:30|13708.93|13588.93|13709.36|13589.36|13709.64|13589.64|13708.9|13588.9|8
1624560340000|2021-06-24 18:45:40|13709.33|13589.33|13708.44|13588.44|13710.14|13590.14|13708.06|13588.06|10
1624560350000|2021-06-24 18:45:50|13708.72|13588.72|13706.96|13586.96|13708.88|13588.88|13706.96|13586.96|8
1624560360000|2021-06-24 18:46:00|13706.8|13586.8|13706.64|13586.64|13706.82|13586.82|13706.5|13586.5|10
1624560370000|2021-06-24 18:46:10|13706.51|13586.51|13708.16|13588.16|13708.16|13588.16|13706.51|13586.51|10
1624560380000|2021-06-24 18:46:20|13708.4|13588.4|13712.17|13592.17|13713.13|13593.13|13708.4|13588.4|10
1624560390000|2021-06-24 18:46:30|13711.87|13591.87|13715.87|13595.87|13715.87|13595.87|13711.87|13591.87|10
1624560400000|2021-06-24 18:46:40|13716.48|13596.48|13718.51|13598.51|13718.69|13598.69|13716.48|13596.48|9
1624560410000|2021-06-24 18:46:50|13718.26|13598.26|13716.5|13596.5|13718.26|13598.26|13716.5|13596.5|8
1624560420000|2021-06-24 18:47:00|13716.35|13596.35|13714.82|13594.82|13716.54|13596.54|13714.69|13594.69|10
1624560430000|2021-06-24 18:47:10|13714.56|13594.56|13711.57|13591.57|13714.56|13594.56|13711.23|13591.23|10
1624560440000|2021-06-24 18:47:20|13711.27|13591.27|13710.66|13590.66|13711.27|13591.27|13710.23|13590.23|8
1624560450000|2021-06-24 18:47:30|13709.97|13589.97|13714.99|13594.99|13714.99|13594.99|13708.86|13588.86|10
1624560460000|2021-06-24 18:47:40|13714.8|13594.8|13716.61|13596.61|13716.61|13596.61|13714.48|13594.48|10
1624560470000|2021-06-24 18:47:50|13716.92|13596.92|13718.56|13598.56|13719.39|13599.39|13716.92|13596.92|10
1624560480000|2021-06-24 18:48:00|13718.42|13598.42|13719.9|13599.9|13719.9|13599.9|13718.42|13598.42|10
1624560490000|2021-06-24 18:48:10|13721.18|13601.18|13723.41|13603.41|13725.19|13605.19|13721.18|13601.18|10
1624560500000|2021-06-24 18:48:20|13722.67|13602.67|13722.91|13602.91|13723.37|13603.37|13722.67|13602.67|10
1624560510000|2021-06-24 18:48:30|13723.12|13603.12|13720.41|13600.41|13723.12|13603.12|13720.41|13600.41|9
1624560520000|2021-06-24 18:48:40|13719.42|13599.42|13709.77|13589.77|13719.42|13599.42|13709.77|13589.77|10
1624560530000|2021-06-24 18:48:50|13710.12|13590.12|13708.05|13588.05|13710.12|13590.12|13707.37|13587.37|9
1624560540000|2021-06-24 18:49:00|13708.15|13588.15|13706.46|13586.46|13708.44|13588.44|13705.83|13585.83|10
1624560550000|2021-06-24 18:49:10|13706.76|13586.76|13705.66|13585.66|13706.88|13586.88|13705.66|13585.66|10
1624560560000|2021-06-24 18:49:20|13706.58|13586.58|13709.72|13589.72|13709.72|13589.72|13706.58|13586.58|10
1624560570000|2021-06-24 18:49:30|13710.07|13590.07|13710.5|13590.5|13710.81|13590.81|13710.07|13590.07|10
1624560580000|2021-06-24 18:49:40|13710.52|13590.52|13710.89|13590.89|13711.06|13591.06|13710.52|13590.52|10
1624560590000|2021-06-24 18:49:50|13710.49|13590.49|13709.56|13589.56|13710.49|13590.49|13709.04|13589.04|10
1624560600000|2021-06-24 18:50:00|13709.37|13589.37|13704.21|13584.21|13709.42|13589.42|13704.21|13584.21|10
1624560610000|2021-06-24 18:50:10|13704|13584|13698.25|13578.25|13704|13584|13698.16|13578.16|10
1624560620000|2021-06-24 18:50:20|13698.16|13578.16|13697.65|13577.65|13698.49|13578.49|13697.65|13577.65|10
1624560630000|2021-06-24 18:50:30|13697.6|13577.6|13697.62|13577.62|13697.62|13577.62|13697.16|13577.16|10
1624560640000|2021-06-24 18:50:40|13697.17|13577.17|13699.25|13579.25|13699.25|13579.25|13696.99|13576.99|10
1624560650000|2021-06-24 18:50:50|13699.35|13579.35|13701.7|13581.7|13701.7|13581.7|13699.35|13579.35|10
1624560660000|2021-06-24 18:51:00|13701.38|13581.38|13702.01|13582.01|13702.46|13582.46|13700.9|13580.9|10
1624560670000|2021-06-24 18:51:10|13701.69|13581.69|13700.18|13580.18|13701.69|13581.69|13700.18|13580.18|9
1624560680000|2021-06-24 18:51:20|13700.2|13580.2|13698.2|13578.2|13700.21|13580.21|13697.42|13577.42|10
1624560690000|2021-06-24 18:51:30|13698.01|13578.01|13694.35|13574.35|13698.01|13578.01|13694.21|13574.21|10
1624560700000|2021-06-24 18:51:40|13694.36|13574.36|13693.87|13573.87|13694.36|13574.36|13693.61|13573.61|10
1624560710000|2021-06-24 18:51:50|13694.21|13574.21|13694.62|13574.62|13694.95|13574.95|13694.07|13574.07|10
1624560720000|2021-06-24 18:52:00|13694.05|13574.05|13687.22|13567.22|13694.05|13574.05|13687.22|13567.22|10
1624560730000|2021-06-24 18:52:10|13686.31|13566.31|13684.67|13564.67|13686.31|13566.31|13684.67|13564.67|9
1624560740000|2021-06-24 18:52:20|13684|13564|13679.39|13559.39|13684|13564|13679.39|13559.39|10
1624560750000|2021-06-24 18:52:30|13679.42|13559.42|13681.86|13561.86|13681.86|13561.86|13677.95|13557.95|10
1624560760000|2021-06-24 18:52:40|13681.94|13561.94|13683.56|13563.56|13683.61|13563.61|13681.78|13561.78|10
1624560770000|2021-06-24 18:52:50|13683.82|13563.82|13687.37|13567.37|13688.49|13568.49|13683.82|13563.82|10
1624560780000|2021-06-24 18:53:00|13687.72|13567.72|13691.44|13571.44|13691.5|13571.5|13687.59|13567.59|10
1624560790000|2021-06-24 18:53:10|13692.49|13572.49|13696.68|13576.68|13696.84|13576.84|13692.49|13572.49|10
1624560800000|2021-06-24 18:53:20|13696.77|13576.77|13697.43|13577.43|13697.46|13577.46|13696.77|13576.77|9
1624560810000|2021-06-24 18:53:30|13697.06|13577.06|13690.8|13570.8|13697.06|13577.06|13690.8|13570.8|10
1624560820000|2021-06-24 18:53:40|13690.33|13570.33|13690.55|13570.55|13690.98|13570.98|13689.21|13569.21|10
1624560830000|2021-06-24 18:53:50|13690.79|13570.79|13691.92|13571.92|13691.92|13571.92|13690.19|13570.19|9
1624560840000|2021-06-24 18:54:00|13691.89|13571.89|13692.11|13572.11|13692.54|13572.54|13691.89|13571.89|9
1624560850000|2021-06-24 18:54:10|13691.88|13571.88|13691.88|13571.88|13691.88|13571.88|13691.13|13571.13|10
1624560860000|2021-06-24 18:54:20|13692.06|13572.06|13692.51|13572.51|13692.7|13572.7|13692.05|13572.05|10
1624560870000|2021-06-24 18:54:30|13691.84|13571.84|13692.95|13572.95|13692.95|13572.95|13691.84|13571.84|10
1624560880000|2021-06-24 18:54:40|13693.6|13573.6|13696.01|13576.01|13696.01|13576.01|13693.6|13573.6|10
1624560890000|2021-06-24 18:54:50|13696.04|13576.04|13695.86|13575.86|13696.13|13576.13|13695.85|13575.85|9
1624560900000|2021-06-24 18:55:00|13695.7|13575.7|13697.11|13577.11|13697.11|13577.11|13695.7|13575.7|10
1624560910000|2021-06-24 18:55:10|13698.18|13578.18|13700.19|13580.19|13700.19|13580.19|13698.07|13578.07|10
1624560920000|2021-06-24 18:55:20|13699.73|13579.73|13701.55|13581.55|13702.59|13582.59|13699.73|13579.73|9
1624560930000|2021-06-24 18:55:30|13701.87|13581.87|13702.93|13582.93|13703.56|13583.56|13701.56|13581.56|10
1624560940000|2021-06-24 18:55:40|13702.72|13582.72|13703.07|13583.07|13703.07|13583.07|13702.69|13582.69|6
1624560950000|2021-06-24 18:55:50|13703.04|13583.04|13704.85|13584.85|13704.85|13584.85|13703.04|13583.04|9
1624560960000|2021-06-24 18:56:00|13704.82|13584.82|13704.99|13584.99|13705.92|13585.92|13704.82|13584.82|9
1624560970000|2021-06-24 18:56:10|13704.97|13584.97|13706.12|13586.12|13706.12|13586.12|13704.83|13584.83|9
1624560980000|2021-06-24 18:56:20|13706.18|13586.18|13707.06|13587.06|13707.58|13587.58|13706.18|13586.18|8
1624560990000|2021-06-24 18:56:30|13706.93|13586.93|13707.53|13587.53|13707.53|13587.53|13706.87|13586.87|9
1624561000000|2021-06-24 18:56:40|13706.62|13586.62|13704.81|13584.81|13706.62|13586.62|13704.66|13584.66|9
1624561010000|2021-06-24 18:56:50|13704.53|13584.53|13706.15|13586.15|13706.15|13586.15|13704.04|13584.04|10
1624561020000|2021-06-24 18:57:00|13706.22|13586.22|13708.43|13588.43|13708.43|13588.43|13705.74|13585.74|10
1624561030000|2021-06-24 18:57:10|13708.82|13588.82|13709.19|13589.19|13709.19|13589.19|13708.78|13588.78|9
1624561040000|2021-06-24 18:57:20|13709.01|13589.01|13704.67|13584.67|13709.01|13589.01|13704.43|13584.43|9
1624561050000|2021-06-24 18:57:30|13704.22|13584.22|13705.24|13585.24|13705.24|13585.24|13704.01|13584.01|10
1624561060000|2021-06-24 18:57:40|13705.6|13585.6|13709.8|13589.8|13710.27|13590.27|13705.6|13585.6|10
1624561070000|2021-06-24 18:57:50|13709.81|13589.81|13709.7|13589.7|13710.14|13590.14|13709.27|13589.27|10
1624561080000|2021-06-24 18:58:00|13709.72|13589.72|13706.93|13586.93|13709.72|13589.72|13706.49|13586.49|10
1624561090000|2021-06-24 18:58:10|13706.51|13586.51|13705.29|13585.29|13706.51|13586.51|13705.29|13585.29|10
1624561100000|2021-06-24 18:58:20|13705.25|13585.25|13702.58|13582.58|13705.25|13585.25|13702.58|13582.58|10
1624561110000|2021-06-24 18:58:30|13701.4|13581.4|13699.6|13579.6|13701.4|13581.4|13699.6|13579.6|9
1624561120000|2021-06-24 18:58:40|13699.19|13579.19|13698.4|13578.4|13699.19|13579.19|13698.35|13578.35|9
1624561130000|2021-06-24 18:58:50|13698.36|13578.36|13696.65|13576.65|13698.62|13578.62|13696.65|13576.65|10
1624561140000|2021-06-24 18:59:00|13696.62|13576.62|13699.87|13579.87|13699.87|13579.87|13696.59|13576.59|10
1624561150000|2021-06-24 18:59:10|13700.13|13580.13|13697.84|13577.84|13700.6|13580.6|13697.76|13577.76|10
1624561160000|2021-06-24 18:59:20|13697.78|13577.78|13698.22|13578.22|13698.76|13578.76|13697.75|13577.75|10
1624561170000|2021-06-24 18:59:30|13698.09|13578.09|13698.71|13578.71|13698.71|13578.71|13696.51|13576.51|10
1624561180000|2021-06-24 18:59:40|13699.09|13579.09|13700.19|13580.19|13700.19|13580.19|13699.09|13579.09|9
1624561190000|2021-06-24 18:59:50|13700.77|13580.77|13701.8|13581.8|13701.81|13581.81|13700.75|13580.75|8
1624561200000|2021-06-24 19:00:00|13701.77|13581.77|13701.81|13581.81|13701.81|13581.81|13700.87|13580.87|9
1624561210000|2021-06-24 19:00:10|13702.17|13582.17|13703.53|13583.53|13703.85|13583.85|13702.17|13582.17|9
1624561220000|2021-06-24 19:00:20|13703.51|13583.51|13704.29|13584.29|13704.29|13584.29|13702.57|13582.57|10
1624561230000|2021-06-24 19:00:30|13705.43|13585.43|13705.79|13585.79|13706.08|13586.08|13705.43|13585.43|10
1624561240000|2021-06-24 19:00:40|13705.67|13585.67|13705.12|13585.12|13705.67|13585.67|13705.05|13585.05|10
1624561250000|2021-06-24 19:00:50|13706.16|13586.16|13697.89|13577.89|13706.16|13586.16|13697.89|13577.89|10
1624561260000|2021-06-24 19:01:00|13696.67|13576.67|13687.77|13567.77|13696.67|13576.67|13687.77|13567.77|10
1624561270000|2021-06-24 19:01:10|13684.46|13564.46|13678.86|13558.86|13684.46|13564.46|13678.86|13558.86|10
1624561280000|2021-06-24 19:01:20|13678.59|13558.59|13675.07|13555.07|13678.59|13558.59|13673.65|13553.65|10
1624561290000|2021-06-24 19:01:30|13672.13|13552.13|13671.94|13551.94|13672.37|13552.37|13670.22|13550.22|10
1624561300000|2021-06-24 19:01:40|13671.74|13551.74|13672.96|13552.96|13673.37|13553.37|13670.99|13550.99|10
1624561310000|2021-06-24 19:01:50|13672.91|13552.91|13673.93|13553.93|13674.22|13554.22|13672.91|13552.91|10
1624561320000|2021-06-24 19:02:00|13673.11|13553.11|13676.01|13556.01|13676.01|13556.01|13672.62|13552.62|9
1624561330000|2021-06-24 19:02:10|13677.38|13557.38|13676.86|13556.86|13682.34|13562.34|13676.86|13556.86|10
1624561340000|2021-06-24 19:02:20|13675.07|13555.07|13681.54|13561.54|13682.36|13562.36|13665.71|13545.71|10
1624561350000|2021-06-24 19:02:30|13681.36|13561.36|13683.19|13563.19|13683.19|13563.19|13679.76|13559.76|10
1624561360000|2021-06-24 19:02:40|13684.94|13564.94|13687.19|13567.19|13687.33|13567.33|13684.49|13564.49|10
1624561370000|2021-06-24 19:02:50|13687.37|13567.37|13689.95|13569.95|13689.95|13569.95|13687.37|13567.37|10
1624561380000|2021-06-24 19:03:00|13690.29|13570.29|13689.68|13569.68|13691.06|13571.06|13689.68|13569.68|10
1624561390000|2021-06-24 19:03:10|13689.32|13569.32|13688.78|13568.78|13690.13|13570.13|13688.78|13568.78|10
1624561400000|2021-06-24 19:03:20|13689.78|13569.78|13689.87|13569.87|13689.87|13569.87|13689.21|13569.21|10
1624561410000|2021-06-24 19:03:30|13689.94|13569.94|13691.25|13571.25|13691.41|13571.41|13689.94|13569.94|9
1624561420000|2021-06-24 19:03:40|13691.82|13571.82|13697.4|13577.4|13697.58|13577.58|13691.82|13571.82|10
1624561430000|2021-06-24 19:03:50|13697.27|13577.27|13698.19|13578.19|13698.38|13578.38|13696.45|13576.45|10
1624561440000|2021-06-24 19:04:00|13698.54|13578.54|13699.08|13579.08|13699.08|13579.08|13698.37|13578.37|10
1624561450000|2021-06-24 19:04:10|13699.29|13579.29|13700.92|13580.92|13700.93|13580.93|13699.29|13579.29|10
1624561460000|2021-06-24 19:04:20|13700.98|13580.98|13706.36|13586.36|13706.36|13586.36|13700.98|13580.98|10
1624561470000|2021-06-24 19:04:30|13706.41|13586.41|13708.67|13588.67|13709.71|13589.71|13706.41|13586.41|10
1624561480000|2021-06-24 19:04:40|13708.55|13588.55|13708.63|13588.63|13709.13|13589.13|13708.17|13588.17|9
1624561490000|2021-06-24 19:04:50|13708.43|13588.43|13704.38|13584.38|13708.44|13588.44|13704.38|13584.38|10
1624561500000|2021-06-24 19:05:00|13703.11|13583.11|13702.69|13582.69|13703.11|13583.11|13702.6|13582.6|9
1624561510000|2021-06-24 19:05:10|13702.63|13582.63|13703.82|13583.82|13703.82|13583.82|13702.44|13582.44|8
1624561520000|2021-06-24 19:05:20|13704.52|13584.52|13700.45|13580.45|13704.94|13584.94|13700.45|13580.45|10
1624561530000|2021-06-24 19:05:30|13698.6|13578.6|13694.14|13574.14|13698.6|13578.6|13694.14|13574.14|9
1624561540000|2021-06-24 19:05:40|13694.04|13574.04|13690.68|13570.68|13694.04|13574.04|13690.57|13570.57|10
1624561550000|2021-06-24 19:05:50|13690.94|13570.94|13691.97|13571.97|13691.98|13571.98|13690.9|13570.9|10
1624561560000|2021-06-24 19:06:00|13691.61|13571.61|13691.07|13571.07|13691.61|13571.61|13690.86|13570.86|10
1624561570000|2021-06-24 19:06:10|13691.1|13571.1|13689.5|13569.5|13691.1|13571.1|13689.24|13569.24|10
1624561580000|2021-06-24 19:06:20|13689.02|13569.02|13689.98|13569.98|13690.73|13570.73|13688.6|13568.6|10
1624561590000|2021-06-24 19:06:30|13690.16|13570.16|13691.46|13571.46|13691.46|13571.46|13690.16|13570.16|10
1624561600000|2021-06-24 19:06:40|13692.41|13572.41|13693.52|13573.52|13694.14|13574.14|13692.41|13572.41|10
1624561610000|2021-06-24 19:06:50|13693.58|13573.58|13694.9|13574.9|13694.9|13574.9|13693.38|13573.38|9
1624561620000|2021-06-24 19:07:00|13695.08|13575.08|13690.21|13570.21|13695.08|13575.08|13690.21|13570.21|9
1624561630000|2021-06-24 19:07:10|13689.15|13569.15|13685.19|13565.19|13689.15|13569.15|13685.19|13565.19|10
1624561640000|2021-06-24 19:07:20|13685.18|13565.18|13686.62|13566.62|13686.62|13566.62|13685.18|13565.18|8
1624561650000|2021-06-24 19:07:30|13686.35|13566.35|13686.85|13566.85|13687.3|13567.3|13686.35|13566.35|10
1624561660000|2021-06-24 19:07:40|13687.1|13567.1|13685.28|13565.28|13687.1|13567.1|13685.28|13565.28|10
1624561670000|2021-06-24 19:07:50|13685.46|13565.46|13683.13|13563.13|13685.46|13565.46|13683.13|13563.13|10
1624561680000|2021-06-24 19:08:00|13683.16|13563.16|13678|13558|13683.16|13563.16|13678|13558|10
1624561690000|2021-06-24 19:08:10|13678.51|13558.51|13676.65|13556.65|13678.51|13558.51|13676.65|13556.65|9
1624561700000|2021-06-24 19:08:20|13676.56|13556.56|13671.37|13551.37|13676.56|13556.56|13671.37|13551.37|9
1624561710000|2021-06-24 19:08:30|13670.55|13550.55|13667.82|13547.82|13670.55|13550.55|13667.82|13547.82|10
1624561720000|2021-06-24 19:08:40|13666.66|13546.66|13667.79|13547.79|13667.79|13547.79|13666.66|13546.66|10
1624561730000|2021-06-24 19:08:50|13668.54|13548.54|13669.91|13549.91|13669.91|13549.91|13668.28|13548.28|8
1624561740000|2021-06-24 19:09:00|13670.64|13550.64|13674.42|13554.42|13674.42|13554.42|13670.64|13550.64|10
1624561750000|2021-06-24 19:09:10|13674.92|13554.92|13677.15|13557.15|13677.15|13557.15|13674.89|13554.89|8
1624561760000|2021-06-24 19:09:20|13677.65|13557.65|13677.22|13557.22|13678.5|13558.5|13677.22|13557.22|10
1624561770000|2021-06-24 19:09:30|13677.85|13557.85|13676.51|13556.51|13677.85|13557.85|13676.51|13556.51|9
1624561780000|2021-06-24 19:09:40|13676.55|13556.55|13676.14|13556.14|13676.55|13556.55|13676.14|13556.14|8
1624561790000|2021-06-24 19:09:50|13675.8|13555.8|13675.01|13555.01|13675.8|13555.8|13675.01|13555.01|8
1624561800000|2021-06-24 19:10:00|13674.55|13554.55|13674.17|13554.17|13674.63|13554.63|13674.13|13554.13|9
1624561810000|2021-06-24 19:10:10|13674.75|13554.75|13675.61|13555.61|13675.69|13555.69|13674.75|13554.75|10
1624561820000|2021-06-24 19:10:20|13675.75|13555.75|13676.06|13556.06|13676.67|13556.67|13675.17|13555.17|10
1624561830000|2021-06-24 19:10:30|13676.18|13556.18|13675.84|13555.84|13676.18|13556.18|13675.84|13555.84|6
1624561840000|2021-06-24 19:10:40|13675.83|13555.83|13675.89|13555.89|13675.98|13555.98|13675.83|13555.83|6
1624561850000|2021-06-24 19:10:50|13675.92|13555.92|13677.94|13557.94|13677.94|13557.94|13675.92|13555.92|10
1624561860000|2021-06-24 19:11:00|13677.51|13557.51|13679.77|13559.77|13679.81|13559.81|13677.51|13557.51|10
1624561870000|2021-06-24 19:11:10|13679.75|13559.75|13680.33|13560.33|13680.33|13560.33|13679.74|13559.74|9
1624561880000|2021-06-24 19:11:20|13680.51|13560.51|13680.86|13560.86|13680.86|13560.86|13680.51|13560.51|7
1624561890000|2021-06-24 19:11:30|13680.87|13560.87|13680.71|13560.71|13680.97|13560.97|13680.71|13560.71|9
1624561900000|2021-06-24 19:11:40|13680.74|13560.74|13681.63|13561.63|13681.63|13561.63|13680.66|13560.66|9
1624561910000|2021-06-24 19:11:50|13681.87|13561.87|13682.79|13562.79|13682.79|13562.79|13681.87|13561.87|10
1624561920000|2021-06-24 19:12:00|13682.72|13562.72|13685.45|13565.45|13685.45|13565.45|13682.72|13562.72|10
1624561930000|2021-06-24 19:12:10|13685.94|13565.94|13689.1|13569.1|13690.11|13570.11|13685.94|13565.94|10
1624561940000|2021-06-24 19:12:20|13689.33|13569.33|13689.83|13569.83|13690.1|13570.1|13689.33|13569.33|10
1624561950000|2021-06-24 19:12:30|13690.01|13570.01|13690.1|13570.1|13690.76|13570.76|13690.01|13570.01|9
1624561960000|2021-06-24 19:12:40|13690.03|13570.03|13692.98|13572.98|13692.98|13572.98|13690.01|13570.01|9
1624561970000|2021-06-24 19:12:50|13692.85|13572.85|13692.73|13572.73|13693.54|13573.54|13692.55|13572.55|9
1624561980000|2021-06-24 19:13:00|13692.92|13572.92|13695.1|13575.1|13695.21|13575.21|13692.92|13572.92|10
1624561990000|2021-06-24 19:13:10|13695.01|13575.01|13695.96|13575.96|13696.53|13576.53|13695.01|13575.01|10
1624562000000|2021-06-24 19:13:20|13695.84|13575.84|13696.87|13576.87|13696.87|13576.87|13695.75|13575.75|10
1624562010000|2021-06-24 19:13:30|13696.79|13576.79|13696.51|13576.51|13697.14|13577.14|13696.44|13576.44|10
1624562020000|2021-06-24 19:13:40|13696.62|13576.62|13697.53|13577.53|13697.53|13577.53|13696.62|13576.62|10
1624562030000|2021-06-24 19:13:50|13697.59|13577.59|13700.96|13580.96|13700.96|13580.96|13697.59|13577.59|10
1624562040000|2021-06-24 19:14:00|13701.24|13581.24|13702.3|13582.3|13703.45|13583.45|13701.21|13581.21|10
1624562050000|2021-06-24 19:14:10|13701.62|13581.62|13698.49|13578.49|13701.62|13581.62|13698|13578|10
1624562060000|2021-06-24 19:14:20|13699.41|13579.41|13701.27|13581.27|13701.27|13581.27|13699.41|13579.41|10
1624562070000|2021-06-24 19:14:30|13701.17|13581.17|13701.83|13581.83|13701.88|13581.88|13701.14|13581.14|9
1624563050000|2021-06-24 19:30:50|13710.52|13590.52|13710.52|13590.52|13710.52|13590.52|13710.52|13590.52|1
1624563060000|2021-06-24 19:31:00|13711.01|13591.01|13712.24|13592.24|13712.24|13592.24|13711.01|13591.01|10
1624563070000|2021-06-24 19:31:10|13712.07|13592.07|13714.61|13594.61|13714.61|13594.61|13712.07|13592.07|9
1624563080000|2021-06-24 19:31:20|13714.98|13594.98|13719.5|13599.5|13719.5|13599.5|13714.98|13594.98|10
1624563090000|2021-06-24 19:31:30|13719.21|13599.21|13720.96|13600.96|13720.96|13600.96|13719.21|13599.21|10
1624563100000|2021-06-24 19:31:40|13720.89|13600.89|13724.17|13604.17|13724.23|13604.23|13720.86|13600.86|10
1624563110000|2021-06-24 19:31:50|13724.2|13604.2|13724.29|13604.29|13724.48|13604.48|13723.82|13603.82|10
1624563120000|2021-06-24 19:32:00|13725.38|13605.38|13725.06|13605.06|13725.41|13605.41|13725.06|13605.06|10
1624563130000|2021-06-24 19:32:10|13724.93|13604.93|13723.47|13603.47|13724.93|13604.93|13723.05|13603.05|10
1624563140000|2021-06-24 19:32:20|13723.58|13603.58|13723.96|13603.96|13724.04|13604.04|13723.42|13603.42|10
1624563150000|2021-06-24 19:32:30|13723.66|13603.66|13725.15|13605.15|13725.16|13605.16|13723.66|13603.66|9
1624563160000|2021-06-24 19:32:40|13725.14|13605.14|13724.53|13604.53|13725.27|13605.27|13724.53|13604.53|7
1624563170000|2021-06-24 19:32:50|13724.37|13604.37|13721.16|13601.16|13724.38|13604.38|13721.16|13601.16|8
1624563180000|2021-06-24 19:33:00|13720.86|13600.86|13722.58|13602.58|13723.02|13603.02|13720.86|13600.86|10
1624563190000|2021-06-24 19:33:10|13723.17|13603.17|13725.32|13605.32|13725.32|13605.32|13723.09|13603.09|10
1624563200000|2021-06-24 19:33:20|13725.75|13605.75|13726.35|13606.35|13726.35|13606.35|13725.75|13605.75|10
1624563210000|2021-06-24 19:33:30|13726.58|13606.58|13729.3|13609.3|13729.3|13609.3|13726.58|13606.58|9
1624563220000|2021-06-24 19:33:40|13729.15|13609.15|13729.29|13609.29|13729.51|13609.51|13728.97|13608.97|10
1624563230000|2021-06-24 19:33:50|13729.31|13609.31|13729.92|13609.92|13729.97|13609.97|13729.31|13609.31|10
1624563240000|2021-06-24 19:34:00|13730.25|13610.25|13731.11|13611.11|13731.13|13611.13|13730.25|13610.25|10
1624563250000|2021-06-24 19:34:10|13731.24|13611.24|13726.15|13606.15|13731.24|13611.24|13726.15|13606.15|10
1624563260000|2021-06-24 19:34:20|13725.86|13605.86|13726.58|13606.58|13726.58|13606.58|13725.64|13605.64|10
1624563270000|2021-06-24 19:34:30|13726.69|13606.69|13727.21|13607.21|13727.22|13607.22|13726.69|13606.69|10
1624563280000|2021-06-24 19:34:40|13727.26|13607.26|13726.97|13606.97|13727.26|13607.26|13726.7|13606.7|9
1624563290000|2021-06-24 19:34:50|13726.5|13606.5|13728.4|13608.4|13728.4|13608.4|13726.5|13606.5|8
1624563300000|2021-06-24 19:35:00|13728.62|13608.62|13727.55|13607.55|13728.62|13608.62|13727.52|13607.52|10
1624563310000|2021-06-24 19:35:10|13727.37|13607.37|13726.55|13606.55|13727.37|13607.37|13726.55|13606.55|10
1624563320000|2021-06-24 19:35:20|13726.58|13606.58|13725.28|13605.28|13726.68|13606.68|13725.28|13605.28|8
1624563330000|2021-06-24 19:35:30|13725.27|13605.27|13725.23|13605.23|13725.57|13605.57|13725.23|13605.23|9
1624563340000|2021-06-24 19:35:40|13725.32|13605.32|13722.22|13602.22|13725.32|13605.32|13722.22|13602.22|9
1624563350000|2021-06-24 19:35:50|13722.1|13602.1|13721.16|13601.16|13722.1|13602.1|13721.13|13601.13|10
1624563360000|2021-06-24 19:36:00|13721.26|13601.26|13721.3|13601.3|13721.32|13601.32|13721.26|13601.26|5
1624563370000|2021-06-24 19:36:10|13720.87|13600.87|13720.9|13600.9|13720.9|13600.9|13720.75|13600.75|6
1624563380000|2021-06-24 19:36:20|13721.17|13601.17|13721.77|13601.77|13721.85|13601.85|13721.17|13601.17|10
1624563390000|2021-06-24 19:36:30|13721.72|13601.72|13720.08|13600.08|13721.72|13601.72|13719.85|13599.85|10
1624563400000|2021-06-24 19:36:40|13720.32|13600.32|13721|13601|13721.48|13601.48|13720.32|13600.32|8
1624563410000|2021-06-24 19:36:50|13720.83|13600.83|13721.42|13601.42|13721.45|13601.45|13720.83|13600.83|9
1624563420000|2021-06-24 19:37:00|13721.46|13601.46|13720.29|13600.29|13721.58|13601.58|13720.29|13600.29|10
1624563430000|2021-06-24 19:37:10|13719.36|13599.36|13716.22|13596.22|13719.36|13599.36|13715.67|13595.67|10
1624563440000|2021-06-24 19:37:20|13716.2|13596.2|13716.03|13596.03|13716.59|13596.59|13716.01|13596.01|9
1624563450000|2021-06-24 19:37:30|13715.93|13595.93|13713.56|13593.56|13716|13596|13713.56|13593.56|8
1624563460000|2021-06-24 19:37:40|13712.93|13592.93|13710.45|13590.45|13712.93|13592.93|13710.45|13590.45|9
1624563470000|2021-06-24 19:37:50|13711.13|13591.13|13711.75|13591.75|13711.81|13591.81|13710.61|13590.61|10
1624563480000|2021-06-24 19:38:00|13711.45|13591.45|13711.19|13591.19|13711.45|13591.45|13711.16|13591.16|10
1624563490000|2021-06-24 19:38:10|13711.18|13591.18|13712.91|13592.91|13712.91|13592.91|13711.02|13591.02|8
1624563500000|2021-06-24 19:38:20|13712.64|13592.64|13713.64|13593.64|13713.64|13593.64|13712.64|13592.64|9
1624563510000|2021-06-24 19:38:30|13713.28|13593.28|13714.21|13594.21|13715.85|13595.85|13713.28|13593.28|9
1624563520000|2021-06-24 19:38:40|13713.45|13593.45|13713.88|13593.88|13714.56|13594.56|13713.45|13593.45|8
1624563530000|2021-06-24 19:38:50|13713.09|13593.09|13714.12|13594.12|13714.12|13594.12|13712.42|13592.42|9
1624563540000|2021-06-24 19:39:00|13714.18|13594.18|13715.65|13595.65|13715.65|13595.65|13713.9|13593.9|10
1624563550000|2021-06-24 19:39:10|13716.15|13596.15|13717.99|13597.99|13717.99|13597.99|13714.59|13594.59|10
1624563560000|2021-06-24 19:39:20|13718.07|13598.07|13719.17|13599.17|13719.17|13599.17|13717.75|13597.75|10
1624563570000|2021-06-24 19:39:30|13719.34|13599.34|13721.3|13601.3|13721.3|13601.3|13719.34|13599.34|9
1624563580000|2021-06-24 19:39:40|13720.81|13600.81|13720.03|13600.03|13721.48|13601.48|13719.91|13599.91|10
1624563590000|2021-06-24 19:39:50|13720.04|13600.04|13719.86|13599.86|13720.06|13600.06|13719.44|13599.44|9
1624563600000|2021-06-24 19:40:00|13720.19|13600.19|13718.48|13598.48|13720.46|13600.46|13718.48|13598.48|9
1624563610000|2021-06-24 19:40:10|13718.12|13598.12|13714.26|13594.26|13718.12|13598.12|13714.26|13594.26|10
1624563620000|2021-06-24 19:40:20|13714.19|13594.19|13712.65|13592.65|13714.19|13594.19|13712.54|13592.54|9
1624563630000|2021-06-24 19:40:30|13712.58|13592.58|13711.98|13591.98|13712.58|13592.58|13711.98|13591.98|7
1624563640000|2021-06-24 19:40:40|13711.45|13591.45|13708.76|13588.76|13711.45|13591.45|13708.72|13588.72|10
1624563650000|2021-06-24 19:40:50|13708.77|13588.77|13708.77|13588.77|13708.9|13588.9|13708.71|13588.71|6
1624563660000|2021-06-24 19:41:00|13708.72|13588.72|13706.11|13586.11|13708.76|13588.76|13706.11|13586.11|9
1624563670000|2021-06-24 19:41:10|13705.66|13585.66|13699.61|13579.61|13705.71|13585.71|13699.61|13579.61|9
1624563680000|2021-06-24 19:41:20|13699.45|13579.45|13698.22|13578.22|13699.49|13579.49|13698.19|13578.19|10
1624563690000|2021-06-24 19:41:30|13697.81|13577.81|13698.12|13578.12|13699.1|13579.1|13697.81|13577.81|10
1624563700000|2021-06-24 19:41:40|13697.54|13577.54|13693.47|13573.47|13697.66|13577.66|13693.29|13573.29|9
1624563710000|2021-06-24 19:41:50|13693.56|13573.56|13688.67|13568.67|13693.56|13573.56|13688.45|13568.45|10
1624563720000|2021-06-24 19:42:00|13688.61|13568.61|13683.68|13563.68|13688.61|13568.61|13683.68|13563.68|9
1624563730000|2021-06-24 19:42:10|13682.92|13562.92|13679.48|13559.48|13682.92|13562.92|13679.48|13559.48|10
1624563740000|2021-06-24 19:42:20|13679.2|13559.2|13677.61|13557.61|13679.2|13559.2|13677.19|13557.19|10
1624563750000|2021-06-24 19:42:30|13679.01|13559.01|13681.48|13561.48|13681.89|13561.89|13678.97|13558.97|10
1624563760000|2021-06-24 19:42:40|13681.37|13561.37|13681.11|13561.11|13681.37|13561.37|13680.56|13560.56|10
1624563770000|2021-06-24 19:42:50|13681.28|13561.28|13679.47|13559.47|13681.28|13561.28|13679.47|13559.47|9
1624563780000|2021-06-24 19:43:00|13678.49|13558.49|13678.4|13558.4|13678.63|13558.63|13678.08|13558.08|10
1624563790000|2021-06-24 19:43:10|13678.44|13558.44|13676.16|13556.16|13678.66|13558.66|13676.16|13556.16|10
1624563800000|2021-06-24 19:43:20|13676.11|13556.11|13676.36|13556.36|13676.69|13556.69|13675.72|13555.72|9
1624563810000|2021-06-24 19:43:30|13676.24|13556.24|13673.51|13553.51|13676.58|13556.58|13673.51|13553.51|10
1624563820000|2021-06-24 19:43:40|13673.88|13553.88|13670.53|13550.53|13673.88|13553.88|13670.32|13550.32|10
1624563830000|2021-06-24 19:43:50|13671.9|13551.9|13671.82|13551.82|13671.97|13551.97|13670.7|13550.7|9
1624563840000|2021-06-24 19:44:00|13671.83|13551.83|13675.3|13555.3|13675.3|13555.3|13671.83|13551.83|10
1624563850000|2021-06-24 19:44:10|13676.06|13556.06|13686.5|13566.5|13686.5|13566.5|13676.06|13556.06|10
1624563860000|2021-06-24 19:44:20|13685.95|13565.95|13683.43|13563.43|13685.95|13565.95|13683.43|13563.43|9
1624563870000|2021-06-24 19:44:30|13683.28|13563.28|13682.07|13562.07|13683.31|13563.31|13681.87|13561.87|10
1624563880000|2021-06-24 19:44:40|13681.83|13561.83|13681.66|13561.66|13682.63|13562.63|13681.58|13561.58|10
1624563890000|2021-06-24 19:44:50|13681.65|13561.65|13681.99|13561.99|13682.07|13562.07|13681.57|13561.57|10
1624563900000|2021-06-24 19:45:00|13681.98|13561.98|13684.42|13564.42|13684.42|13564.42|13681.98|13561.98|10
1624563910000|2021-06-24 19:45:10|13684.31|13564.31|13684.95|13564.95|13686.12|13566.12|13684.31|13564.31|10
1624563920000|2021-06-24 19:45:20|13684.73|13564.73|13678.08|13558.08|13684.73|13564.73|13678.08|13558.08|10
1624563930000|2021-06-24 19:45:30|13677.88|13557.88|13669.87|13549.87|13677.88|13557.88|13669.75|13549.75|10
1624563940000|2021-06-24 19:45:40|13669.68|13549.68|13666.92|13546.92|13669.68|13549.68|13666.79|13546.79|10
1624563950000|2021-06-24 19:45:50|13666.48|13546.48|13669.42|13549.42|13669.42|13549.42|13666.27|13546.27|10
1624563960000|2021-06-24 19:46:00|13669.69|13549.69|13670.56|13550.56|13671.25|13551.25|13669.6|13549.6|10
1624563970000|2021-06-24 19:46:10|13670.51|13550.51|13670.19|13550.19|13670.51|13550.51|13670.19|13550.19|10
1624563980000|2021-06-24 19:46:20|13670.18|13550.18|13670.78|13550.78|13670.78|13550.78|13669.86|13549.86|10
1624563990000|2021-06-24 19:46:30|13670.51|13550.51|13670.85|13550.85|13671.2|13551.2|13670.51|13550.51|10
1624564000000|2021-06-24 19:46:40|13670.75|13550.75|13671.08|13551.08|13671.61|13551.61|13670.75|13550.75|9
1624564010000|2021-06-24 19:46:50|13670.08|13550.08|13669.43|13549.43|13670.12|13550.12|13669.32|13549.32|10
1624564020000|2021-06-24 19:47:00|13668.49|13548.49|13663.43|13543.43|13668.49|13548.49|13663.43|13543.43|10
1624564030000|2021-06-24 19:47:10|13663.07|13543.07|13664.12|13544.12|13664.12|13544.12|13662.75|13542.75|10
1624564040000|2021-06-24 19:47:20|13664.25|13544.25|13657.23|13537.23|13664.3|13544.3|13657.23|13537.23|9
1624564050000|2021-06-24 19:47:30|13655.93|13535.93|13653.12|13533.12|13655.93|13535.93|13652.08|13532.08|10
1624564060000|2021-06-24 19:47:40|13653.11|13533.11|13655.77|13535.77|13655.77|13535.77|13653.11|13533.11|10
1624564070000|2021-06-24 19:47:50|13657.05|13537.05|13652.95|13532.95|13657.05|13537.05|13652.95|13532.95|10
1624564080000|2021-06-24 19:48:00|13650.67|13530.67|13644.26|13524.26|13650.74|13530.74|13644.26|13524.26|10
1624564090000|2021-06-24 19:48:10|13643.61|13523.61|13642.14|13522.14|13643.66|13523.66|13642.14|13522.14|10
1624564100000|2021-06-24 19:48:20|13642.08|13522.08|13639.39|13519.39|13642.08|13522.08|13639.36|13519.36|10
1624564110000|2021-06-24 19:48:30|13638.88|13518.88|13633.83|13513.83|13638.88|13518.88|13633.83|13513.83|10
1624564120000|2021-06-24 19:48:40|13634.7|13514.7|13632.05|13512.05|13634.7|13514.7|13631.74|13511.74|9
1624564130000|2021-06-24 19:48:50|13631.81|13511.81|13632.3|13512.3|13632.41|13512.41|13631.8|13511.8|10
1624564140000|2021-06-24 19:49:00|13633.25|13513.25|13633.97|13513.97|13634.42|13514.42|13633.25|13513.25|9
1624564150000|2021-06-24 19:49:10|13634.53|13514.53|13635.06|13515.06|13635.37|13515.37|13634.1|13514.1|10
1624564160000|2021-06-24 19:49:20|13635.27|13515.27|13637.03|13517.03|13637.08|13517.08|13635.14|13515.14|10
1624564170000|2021-06-24 19:49:30|13637.04|13517.04|13639.96|13519.96|13640.43|13520.43|13637.04|13517.04|9
1624564180000|2021-06-24 19:49:40|13641.13|13521.13|13642.42|13522.42|13642.42|13522.42|13641.13|13521.13|8
1624564190000|2021-06-24 19:49:50|13642.8|13522.8|13642.35|13522.35|13643.17|13523.17|13642.07|13522.07|10
1624564200000|2021-06-24 19:50:00|13642.44|13522.44|13644.44|13524.44|13644.44|13524.44|13642.44|13522.44|10
1624564210000|2021-06-24 19:50:10|13644.17|13524.17|13645.89|13525.89|13645.89|13525.89|13644.17|13524.17|9
1624564220000|2021-06-24 19:50:20|13646.2|13526.2|13648.44|13528.44|13648.75|13528.75|13645.79|13525.79|9
1624564230000|2021-06-24 19:50:30|13648.48|13528.48|13647.79|13527.79|13648.48|13528.48|13647.75|13527.75|9
1624564240000|2021-06-24 19:50:40|13647.87|13527.87|13648.59|13528.59|13648.92|13528.92|13647.87|13527.87|9
1624564250000|2021-06-24 19:50:50|13648.87|13528.87|13647.36|13527.36|13648.92|13528.92|13647.36|13527.36|9
1624564260000|2021-06-24 19:51:00|13647.1|13527.1|13647.79|13527.79|13648.25|13528.25|13646.59|13526.59|9
1624564270000|2021-06-24 19:51:10|13648.57|13528.57|13647.82|13527.82|13648.84|13528.84|13647.62|13527.62|10
1624564280000|2021-06-24 19:51:20|13647.98|13527.98|13650.99|13530.99|13650.99|13530.99|13647.83|13527.83|9
1624564290000|2021-06-24 19:51:30|13651.18|13531.18|13651.97|13531.97|13652.03|13532.03|13651.18|13531.18|8
1624564300000|2021-06-24 19:51:40|13651.99|13531.99|13652.65|13532.65|13652.65|13532.65|13651.99|13531.99|5
1624564310000|2021-06-24 19:51:50|13653.03|13533.03|13653.62|13533.62|13653.62|13533.62|13652.85|13532.85|6
1624564320000|2021-06-24 19:52:00|13653.55|13533.55|13653.54|13533.54|13654.2|13534.2|13653.54|13533.54|8
1624564330000|2021-06-24 19:52:10|13653.52|13533.52|13653.93|13533.93|13653.93|13533.93|13653.46|13533.46|6
1624564340000|2021-06-24 19:52:20|13654.24|13534.24|13655.38|13535.38|13655.38|13535.38|13654.23|13534.23|9
1624564350000|2021-06-24 19:52:30|13655.87|13535.87|13657.48|13537.48|13658.77|13538.77|13655.87|13535.87|10
1624564360000|2021-06-24 19:52:40|13657.59|13537.59|13657.71|13537.71|13657.83|13537.83|13656.92|13536.92|10
1624564370000|2021-06-24 19:52:50|13658.16|13538.16|13658.45|13538.45|13658.45|13538.45|13657.57|13537.57|9
1624564380000|2021-06-24 19:53:00|13658.76|13538.76|13659.92|13539.92|13659.92|13539.92|13658.76|13538.76|10
1624564390000|2021-06-24 19:53:10|13659.74|13539.74|13662.7|13542.7|13662.7|13542.7|13659.65|13539.65|10
1624564400000|2021-06-24 19:53:20|13663.11|13543.11|13666.77|13546.77|13666.77|13546.77|13663.11|13543.11|10
1624564410000|2021-06-24 19:53:30|13667.14|13547.14|13669.87|13549.87|13669.87|13549.87|13667.14|13547.14|10
1624564420000|2021-06-24 19:53:40|13670.3|13550.3|13672.24|13552.24|13672.24|13552.24|13670.16|13550.16|9
1624564430000|2021-06-24 19:53:50|13672.38|13552.38|13672.78|13552.78|13672.93|13552.93|13672.27|13552.27|10
1624564440000|2021-06-24 19:54:00|13672.75|13552.75|13674.73|13554.73|13674.73|13554.73|13672.75|13552.75|10
1624564450000|2021-06-24 19:54:10|13674.76|13554.76|13673.21|13553.21|13675.69|13555.69|13673.21|13553.21|9
1624564460000|2021-06-24 19:54:20|13673.23|13553.23|13673.2|13553.2|13673.26|13553.26|13672.6|13552.6|7
1624564470000|2021-06-24 19:54:30|13673.65|13553.65|13674.65|13554.65|13674.65|13554.65|13673.21|13553.21|10
1624564480000|2021-06-24 19:54:40|13674.8|13554.8|13674.46|13554.46|13675.92|13555.92|13674.46|13554.46|10
1624564490000|2021-06-24 19:54:50|13673.66|13553.66|13673.09|13553.09|13673.66|13553.66|13673.05|13553.05|9
1624564500000|2021-06-24 19:55:00|13672.87|13552.87|13673.15|13553.15|13673.15|13553.15|13672.71|13552.71|8
1624564510000|2021-06-24 19:55:10|13673.12|13553.12|13674.07|13554.07|13674.07|13554.07|13673.12|13553.12|9
1624564520000|2021-06-24 19:55:20|13674.26|13554.26|13682.51|13562.51|13682.51|13562.51|13674.26|13554.26|9
1624564530000|2021-06-24 19:55:30|13682.52|13562.52|13682.04|13562.04|13682.82|13562.82|13681.47|13561.47|10
1624564540000|2021-06-24 19:55:40|13682.37|13562.37|13683.38|13563.38|13683.38|13563.38|13682.37|13562.37|10
1624564550000|2021-06-24 19:55:50|13683.11|13563.11|13682.31|13562.31|13683.11|13563.11|13682.31|13562.31|10
1624564560000|2021-06-24 19:56:00|13681.97|13561.97|13684.95|13564.95|13685.04|13565.04|13681.96|13561.96|10
1624564570000|2021-06-24 19:56:10|13685|13565|13686.81|13566.81|13686.87|13566.87|13685|13565|9
1624564580000|2021-06-24 19:56:20|13686.06|13566.06|13685.89|13565.89|13686.24|13566.24|13685.83|13565.83|7
1624564590000|2021-06-24 19:56:30|13685.94|13565.94|13688.23|13568.23|13688.41|13568.41|13685.94|13565.94|10
1624564600000|2021-06-24 19:56:40|13688.24|13568.24|13689.99|13569.99|13689.99|13569.99|13688.24|13568.24|8
1624564610000|2021-06-24 19:56:50|13690.35|13570.35|13689.56|13569.56|13690.81|13570.81|13689.56|13569.56|10
1624564620000|2021-06-24 19:57:00|13689.27|13569.27|13688.98|13568.98|13689.27|13569.27|13688.67|13568.67|9
1624564630000|2021-06-24 19:57:10|13688.94|13568.94|13690.76|13570.76|13690.76|13570.76|13688.92|13568.92|7
1624564640000|2021-06-24 19:57:20|13690.78|13570.78|13691.93|13571.93|13692.16|13572.16|13690.78|13570.78|9
1624564650000|2021-06-24 19:57:30|13692.23|13572.23|13692.67|13572.67|13692.84|13572.84|13692.23|13572.23|7
1624564660000|2021-06-24 19:57:40|13693.1|13573.1|13689.51|13569.51|13693.18|13573.18|13689.51|13569.51|10
1624564670000|2021-06-24 19:57:50|13688.72|13568.72|13684.38|13564.38|13688.72|13568.72|13684.38|13564.38|9
1624564680000|2021-06-24 19:58:00|13683.73|13563.73|13680.46|13560.46|13683.73|13563.73|13680.46|13560.46|10
1624564690000|2021-06-24 19:58:10|13680.36|13560.36|13678.74|13558.74|13680.49|13560.49|13678.74|13558.74|10
1624564700000|2021-06-24 19:58:20|13678.58|13558.58|13677.06|13557.06|13678.58|13558.58|13676.36|13556.36|9
1624564710000|2021-06-24 19:58:30|13676.86|13556.86|13675.03|13555.03|13677.28|13557.28|13675.03|13555.03|10
1624564720000|2021-06-24 19:58:40|13675.37|13555.37|13674.44|13554.44|13675.37|13555.37|13674.44|13554.44|9
1624564730000|2021-06-24 19:58:50|13673.57|13553.57|13674|13554|13674.06|13554.06|13673.57|13553.57|7
1624564740000|2021-06-24 19:59:00|13673.99|13553.99|13674.58|13554.58|13674.58|13554.58|13672.52|13552.52|10
1624564750000|2021-06-24 19:59:10|13674.77|13554.77|13677.8|13557.8|13677.8|13557.8|13674.77|13554.77|9
1624564760000|2021-06-24 19:59:20|13678.42|13558.42|13680.13|13560.13|13680.13|13560.13|13678.21|13558.21|9
1624564770000|2021-06-24 19:59:30|13680.43|13560.43|13682.09|13562.09|13682.35|13562.35|13680.43|13560.43|9
1624564780000|2021-06-24 19:59:40|13682.29|13562.29|13683.04|13563.04|13683.04|13563.04|13682.23|13562.23|9
1624564790000|2021-06-24 19:59:50|13684.25|13564.25|13689.08|13569.08|13689.08|13569.08|13684.25|13564.25|10
1624564800000|2021-06-24 20:00:00|13689.9|13569.9|13695.71|13575.71|13695.71|13575.71|13689.9|13569.9|10
1624564810000|2021-06-24 20:00:10|13696.16|13576.16|13704.6|13584.6|13704.6|13584.6|13696.16|13576.16|10
1624564820000|2021-06-24 20:00:20|13704.55|13584.55|13707.17|13587.17|13708.64|13588.64|13704.55|13584.55|10
1624564830000|2021-06-24 20:00:30|13706.99|13586.99|13704.03|13584.03|13706.99|13586.99|13703.88|13583.88|10
1624564840000|2021-06-24 20:00:40|13703.76|13583.76|13699.63|13579.63|13703.76|13583.76|13699.6|13579.6|9
1624564850000|2021-06-24 20:00:50|13698.65|13578.65|13695.56|13575.56|13698.65|13578.65|13695.56|13575.56|10
1624564860000|2021-06-24 20:01:00|13694.32|13574.32|13692.66|13572.66|13694.32|13574.32|13692.14|13572.14|10
1624564870000|2021-06-24 20:01:10|13691.9|13571.9|13695.15|13575.15|13695.15|13575.15|13691.9|13571.9|10
1624564880000|2021-06-24 20:01:20|13696.17|13576.17|13698.12|13578.12|13698.12|13578.12|13696.17|13576.17|9
1624564890000|2021-06-24 20:01:30|13698.94|13578.94|13698.39|13578.39|13699.3|13579.3|13696.52|13576.52|10
1624564900000|2021-06-24 20:01:40|13698.46|13578.46|13703.56|13583.56|13703.56|13583.56|13698.44|13578.44|10
1624564910000|2021-06-24 20:01:50|13703.7|13583.7|13708.12|13588.12|13708.12|13588.12|13703.7|13583.7|9
1624564920000|2021-06-24 20:02:00|13708.19|13588.19|13709.06|13589.06|13709.06|13589.06|13707.85|13587.85|10
1624564930000|2021-06-24 20:02:10|13709.05|13589.05|13707.67|13587.67|13709.31|13589.31|13707.63|13587.63|10
1624564940000|2021-06-24 20:02:20|13707.27|13587.27|13710.16|13590.16|13710.16|13590.16|13707.27|13587.27|10
1624564950000|2021-06-24 20:02:30|13711.9|13591.9|13715.1|13595.1|13715.1|13595.1|13711.9|13591.9|10
1624564960000|2021-06-24 20:02:40|13715.56|13595.56|13720.41|13600.41|13720.41|13600.41|13715.56|13595.56|10
1624564970000|2021-06-24 20:02:50|13720.02|13600.02|13722.17|13602.17|13722.44|13602.44|13720.02|13600.02|10
1624564980000|2021-06-24 20:03:00|13722.09|13602.09|13724.32|13604.32|13724.44|13604.44|13722.09|13602.09|10
1624564990000|2021-06-24 20:03:10|13724.34|13604.34|13725.28|13605.28|13725.28|13605.28|13723.45|13603.45|10
1624565000000|2021-06-24 20:03:20|13726.07|13606.07|13723.76|13603.76|13726.07|13606.07|13723.76|13603.76|9
1624565010000|2021-06-24 20:03:30|13724.34|13604.34|13721.87|13601.87|13724.47|13604.47|13721.87|13601.87|10
1624565020000|2021-06-24 20:03:40|13721.69|13601.69|13717.5|13597.5|13721.69|13601.69|13717.5|13597.5|10
1624565030000|2021-06-24 20:03:50|13717.04|13597.04|13716.71|13596.71|13717.04|13597.04|13715.16|13595.16|10
1624565040000|2021-06-24 20:04:00|13717.85|13597.85|13717.72|13597.72|13719.35|13599.35|13717.72|13597.72|9
1624565050000|2021-06-24 20:04:10|13716.73|13596.73|13713.83|13593.83|13716.73|13596.73|13713.57|13593.57|10
1624565060000|2021-06-24 20:04:20|13713.73|13593.73|13713.8|13593.8|13713.89|13593.89|13713.58|13593.58|7
1624565070000|2021-06-24 20:04:30|13714.3|13594.3|13717.28|13597.28|13717.28|13597.28|13714.3|13594.3|10
1624565080000|2021-06-24 20:04:40|13718.85|13598.85|13723.55|13603.55|13723.55|13603.55|13718.44|13598.44|10
1624565090000|2021-06-24 20:04:50|13724.57|13604.57|13728.41|13608.41|13728.44|13608.44|13724.57|13604.57|10
1624565100000|2021-06-24 20:05:00|13728.89|13608.89|13735|13615|13735.32|13615.32|13728.89|13608.89|10
1624565110000|2021-06-24 20:05:10|13735.18|13615.18|13733.99|13613.99|13735.18|13615.18|13733.1|13613.1|10
1624565120000|2021-06-24 20:05:20|13733.54|13613.54|13732.65|13612.65|13733.54|13613.54|13732.2|13612.2|10
1624565130000|2021-06-24 20:05:30|13732.67|13612.67|13730.67|13610.67|13732.85|13612.85|13730.67|13610.67|9
1624565140000|2021-06-24 20:05:40|13730.18|13610.18|13725.21|13605.21|13730.18|13610.18|13725.21|13605.21|10
1624565150000|2021-06-24 20:05:50|13725.09|13605.09|13724.34|13604.34|13725.09|13605.09|13724.28|13604.28|8
1624565160000|2021-06-24 20:06:00|13723.45|13603.45|13726.24|13606.24|13726.24|13606.24|13723.08|13603.08|10
1624565170000|2021-06-24 20:06:10|13726.75|13606.75|13727.32|13607.32|13727.38|13607.38|13726.75|13606.75|10
1624565180000|2021-06-24 20:06:20|13727.2|13607.2|13726.92|13606.92|13727.47|13607.47|13726.92|13606.92|8
1624565190000|2021-06-24 20:06:30|13726.56|13606.56|13726.7|13606.7|13726.78|13606.78|13726.41|13606.41|9
1624565200000|2021-06-24 20:06:40|13726.72|13606.72|13726.07|13606.07|13727.12|13607.12|13726.07|13606.07|8
1624565210000|2021-06-24 20:06:50|13726.06|13606.06|13725.12|13605.12|13726.06|13606.06|13725.12|13605.12|8
1624565220000|2021-06-24 20:07:00|13724.98|13604.98|13724.3|13604.3|13724.98|13604.98|13724.09|13604.09|9
1624565230000|2021-06-24 20:07:10|13724.29|13604.29|13723.66|13603.66|13724.29|13604.29|13723.08|13603.08|9
1624565240000|2021-06-24 20:07:20|13723.34|13603.34|13721.87|13601.87|13723.34|13603.34|13721.87|13601.87|10
1624565250000|2021-06-24 20:07:30|13722.27|13602.27|13718.78|13598.78|13722.27|13602.27|13718.78|13598.78|10
1624565260000|2021-06-24 20:07:40|13718.29|13598.29|13714.69|13594.69|13718.29|13598.29|13714.69|13594.69|10
1624565270000|2021-06-24 20:07:50|13714.55|13594.55|13714.34|13594.34|13714.55|13594.55|13714.01|13594.01|9
1624565280000|2021-06-24 20:08:00|13714.36|13594.36|13709.52|13589.52|13714.36|13594.36|13709.52|13589.52|9
1624565290000|2021-06-24 20:08:10|13708.82|13588.82|13706.5|13586.5|13708.82|13588.82|13706.5|13586.5|8
1624565300000|2021-06-24 20:08:20|13706.25|13586.25|13708.39|13588.39|13708.39|13588.39|13705.69|13585.69|9
1624565310000|2021-06-24 20:08:30|13708.68|13588.68|13714.02|13594.02|13714.02|13594.02|13708.68|13588.68|10
1624565320000|2021-06-24 20:08:40|13714.03|13594.03|13717.17|13597.17|13717.6|13597.6|13714.03|13594.03|10
1624565330000|2021-06-24 20:08:50|13717.65|13597.65|13715.54|13595.54|13717.65|13597.65|13715.54|13595.54|9
1624565340000|2021-06-24 20:09:00|13715.36|13595.36|13713.64|13593.64|13715.36|13595.36|13713.64|13593.64|9
1624565350000|2021-06-24 20:09:10|13713.45|13593.45|13711.56|13591.56|13713.49|13593.49|13711.27|13591.27|10
1624565360000|2021-06-24 20:09:20|13711.55|13591.55|13713.62|13593.62|13713.62|13593.62|13711.55|13591.55|8
1624565370000|2021-06-24 20:09:30|13714.27|13594.27|13717.05|13597.05|13717.89|13597.89|13714.27|13594.27|10
1624565380000|2021-06-24 20:09:40|13717.19|13597.19|13718.37|13598.37|13718.37|13598.37|13716.9|13596.9|10
1624565390000|2021-06-24 20:09:50|13718.6|13598.6|13719.37|13599.37|13719.78|13599.78|13718.6|13598.6|10
1624565400000|2021-06-24 20:10:00|13719.33|13599.33|13719.02|13599.02|13719.67|13599.67|13718.78|13598.78|10
1624565410000|2021-06-24 20:10:10|13718.88|13598.88|13718.46|13598.46|13719.2|13599.2|13718.03|13598.03|9
1624565420000|2021-06-24 20:10:20|13718.13|13598.13|13717.25|13597.25|13718.13|13598.13|13716.74|13596.74|9
1624565430000|2021-06-24 20:10:30|13717.22|13597.22|13717.64|13597.64|13717.66|13597.66|13716.96|13596.96|10
1624565440000|2021-06-24 20:10:40|13717.74|13597.74|13719.03|13599.03|13719.14|13599.14|13717.74|13597.74|9
1624565450000|2021-06-24 20:10:50|13718.97|13598.97|13715.97|13595.97|13718.97|13598.97|13715.65|13595.65|10
1624565460000|2021-06-24 20:11:00|13715.83|13595.83|13712.01|13592.01|13715.83|13595.83|13712.01|13592.01|10
1624565470000|2021-06-24 20:11:10|13711.5|13591.5|13706.93|13586.93|13711.5|13591.5|13706.5|13586.5|10
1624565480000|2021-06-24 20:11:20|13706.76|13586.76|13703.6|13583.6|13706.83|13586.83|13703.6|13583.6|10
1624565490000|2021-06-24 20:11:30|13703.48|13583.48|13702.85|13582.85|13703.58|13583.58|13702.61|13582.61|10
1624565500000|2021-06-24 20:11:40|13703.23|13583.23|13704.2|13584.2|13704.46|13584.46|13703.23|13583.23|8
1624565510000|2021-06-24 20:11:50|13704.3|13584.3|13704.15|13584.15|13704.9|13584.9|13704.14|13584.14|10
1624565520000|2021-06-24 20:12:00|13704.03|13584.03|13704.9|13584.9|13704.9|13584.9|13703.81|13583.81|10
1624565530000|2021-06-24 20:12:10|13704.92|13584.92|13707.93|13587.93|13707.93|13587.93|13704.92|13584.92|9
1624565540000|2021-06-24 20:12:20|13708.34|13588.34|13710.46|13590.46|13710.46|13590.46|13708.34|13588.34|8
1624565550000|2021-06-24 20:12:30|13710.49|13590.49|13709.45|13589.45|13710.5|13590.5|13709.03|13589.03|10
1624565560000|2021-06-24 20:12:40|13709.66|13589.66|13709.98|13589.98|13709.98|13589.98|13709.44|13589.44|9
1624565570000|2021-06-24 20:12:50|13710.08|13590.08|13710.62|13590.62|13710.74|13590.74|13710.08|13590.08|10
1624565580000|2021-06-24 20:13:00|13710.61|13590.61|13709.21|13589.21|13710.9|13590.9|13709.08|13589.08|9
1624565590000|2021-06-24 20:13:10|13710.15|13590.15|13710.78|13590.78|13710.94|13590.94|13710.15|13590.15|10
1624565600000|2021-06-24 20:13:20|13710.38|13590.38|13709.19|13589.19|13710.38|13590.38|13709.17|13589.17|8
1624565610000|2021-06-24 20:13:30|13709.4|13589.4|13709.05|13589.05|13709.4|13589.4|13708.93|13588.93|10
1624565620000|2021-06-24 20:13:40|13709.26|13589.26|13711.4|13591.4|13711.4|13591.4|13709.26|13589.26|10
1624565630000|2021-06-24 20:13:50|13711.48|13591.48|13711.4|13591.4|13711.59|13591.59|13711.28|13591.28|6
1624565640000|2021-06-24 20:14:00|13711.49|13591.49|13712.74|13592.74|13712.89|13592.89|13711.49|13591.49|10
1624565650000|2021-06-24 20:14:10|13712.9|13592.9|13714.48|13594.48|13715.07|13595.07|13712.88|13592.88|9
1624565660000|2021-06-24 20:14:20|13714.52|13594.52|13713.81|13593.81|13714.52|13594.52|13713.69|13593.69|10
1624565670000|2021-06-24 20:14:30|13712.74|13592.74|13713.09|13593.09|13713.09|13593.09|13712.23|13592.23|9
1624565680000|2021-06-24 20:14:40|13713.17|13593.17|13710.93|13590.93|13713.17|13593.17|13710.93|13590.93|9
1624565690000|2021-06-24 20:14:50|13710.91|13590.91|13710.62|13590.62|13711.03|13591.03|13710.54|13590.54|10
1624565700000|2021-06-24 20:15:00|13710.25|13590.25|13708.2|13588.2|13710.25|13590.25|13708.01|13588.01|10
1624565710000|2021-06-24 20:15:10|13708.28|13588.28|13706.25|13586.25|13708.28|13588.28|13706.25|13586.25|10
1624565720000|2021-06-24 20:15:20|13705.78|13585.78|13708.01|13588.01|13708.01|13588.01|13704.83|13584.83|10
1624565730000|2021-06-24 20:15:30|13707.61|13587.61|13705.06|13585.06|13707.95|13587.95|13704.98|13584.98|10
1624565740000|2021-06-24 20:15:40|13704.94|13584.94|13706.4|13586.4|13706.63|13586.63|13704.73|13584.73|10
1624565750000|2021-06-24 20:15:50|13706.48|13586.48|13706.86|13586.86|13707.44|13587.44|13706.01|13586.01|10
1624565760000|2021-06-24 20:16:00|13706.67|13586.67|13702.46|13582.46|13706.67|13586.67|13702.46|13582.46|10
1624565770000|2021-06-24 20:16:10|13702.52|13582.52|13702.21|13582.21|13702.52|13582.52|13702.02|13582.02|10
1624565780000|2021-06-24 20:16:20|13702.38|13582.38|13702.29|13582.29|13702.4|13582.4|13701.56|13581.56|10
1624565790000|2021-06-24 20:16:30|13702.63|13582.63|13702.23|13582.23|13703.78|13583.78|13702.23|13582.23|10
1624565800000|2021-06-24 20:16:40|13702.08|13582.08|13701.73|13581.73|13702.63|13582.63|13701.55|13581.55|10
1624565810000|2021-06-24 20:16:50|13701.01|13581.01|13697.45|13577.45|13701.01|13581.01|13697.45|13577.45|10
1624565820000|2021-06-24 20:17:00|13697.19|13577.19|13687.48|13567.48|13697.19|13577.19|13687.48|13567.48|10
1624565830000|2021-06-24 20:17:10|13687.49|13567.49|13687.72|13567.72|13687.72|13567.72|13685.64|13565.64|10
1624565840000|2021-06-24 20:17:20|13687.79|13567.79|13687.73|13567.73|13688.15|13568.15|13687|13567|10
1624565850000|2021-06-24 20:17:30|13687.8|13567.8|13687.51|13567.51|13688.22|13568.22|13687.26|13567.26|9
1624565860000|2021-06-24 20:17:40|13687.52|13567.52|13685.31|13565.31|13687.67|13567.67|13685.31|13565.31|10
1624565870000|2021-06-24 20:17:50|13685.1|13565.1|13686.04|13566.04|13686.04|13566.04|13684.62|13564.62|9
1624565880000|2021-06-24 20:18:00|13686.29|13566.29|13686.66|13566.66|13686.66|13566.66|13686.1|13566.1|10
1624565890000|2021-06-24 20:18:10|13686.44|13566.44|13683.49|13563.49|13686.44|13566.44|13683.36|13563.36|10
1624565900000|2021-06-24 20:18:20|13683.87|13563.87|13683.18|13563.18|13683.87|13563.87|13682.73|13562.73|10
1624565910000|2021-06-24 20:18:30|13683.19|13563.19|13682.34|13562.34|13683.47|13563.47|13682.34|13562.34|9
1624565920000|2021-06-24 20:18:40|13682.2|13562.2|13682.71|13562.71|13682.96|13562.96|13682.04|13562.04|10
1624565930000|2021-06-24 20:18:50|13682.67|13562.67|13685.67|13565.67|13685.67|13565.67|13682.54|13562.54|10
1624565940000|2021-06-24 20:19:00|13685.38|13565.38|13689.98|13569.98|13689.98|13569.98|13685.38|13565.38|9
1624565950000|2021-06-24 20:19:10|13690.59|13570.59|13696.1|13576.1|13696.1|13576.1|13690.59|13570.59|10
1624565960000|2021-06-24 20:19:20|13695.87|13575.87|13697.14|13577.14|13697.14|13577.14|13695.87|13575.87|9
1624565970000|2021-06-24 20:19:30|13696.87|13576.87|13698.38|13578.38|13698.38|13578.38|13696.74|13576.74|9
1624565980000|2021-06-24 20:19:40|13698.8|13578.8|13697.97|13577.97|13698.88|13578.88|13697.7|13577.7|9
1624565990000|2021-06-24 20:19:50|13697.88|13577.88|13698.24|13578.24|13698.52|13578.52|13697.73|13577.73|8
1624566000000|2021-06-24 20:20:00|13697.98|13577.98|13699.18|13579.18|13699.85|13579.85|13697.98|13577.98|10
1624566010000|2021-06-24 20:20:10|13699.32|13579.32|13696.61|13576.61|13699.32|13579.32|13696.61|13576.61|9
1624566020000|2021-06-24 20:20:20|13696.67|13576.67|13694.61|13574.61|13696.67|13576.67|13694.34|13574.34|7
1624566030000|2021-06-24 20:20:30|13694.6|13574.6|13688.42|13568.42|13694.6|13574.6|13688.42|13568.42|10
1624566040000|2021-06-24 20:20:40|13688.36|13568.36|13685.02|13565.02|13688.36|13568.36|13685.02|13565.02|10
1624566050000|2021-06-24 20:20:50|13685.05|13565.05|13686|13566|13686.04|13566.04|13684.51|13564.51|9
1624566060000|2021-06-24 20:21:00|13686.28|13566.28|13684.31|13564.31|13686.28|13566.28|13684.31|13564.31|9
1624566070000|2021-06-24 20:21:10|13684.93|13564.93|13682.11|13562.11|13685.11|13565.11|13682.11|13562.11|9
1624566080000|2021-06-24 20:21:20|13682.12|13562.12|13681.14|13561.14|13682.12|13562.12|13681|13561|10
1624566090000|2021-06-24 20:21:30|13680.69|13560.69|13678.64|13558.64|13680.69|13560.69|13678.64|13558.64|9
1624566100000|2021-06-24 20:21:40|13678.58|13558.58|13675.42|13555.42|13678.58|13558.58|13675.42|13555.42|10
1624566110000|2021-06-24 20:21:50|13675.22|13555.22|13673.57|13553.57|13676.05|13556.05|13673.57|13553.57|10
1624566120000|2021-06-24 20:22:00|13673.33|13553.33|13671.61|13551.61|13673.33|13553.33|13671.61|13551.61|10
1624566130000|2021-06-24 20:22:10|13671.51|13551.51|13667.85|13547.85|13671.59|13551.59|13667.85|13547.85|8
1624566140000|2021-06-24 20:22:20|13668.41|13548.41|13663.98|13543.98|13668.62|13548.62|13663.98|13543.98|9
1624566150000|2021-06-24 20:22:30|13663.78|13543.78|13661.57|13541.57|13663.78|13543.78|13661.57|13541.57|9
1624566160000|2021-06-24 20:22:40|13661.34|13541.34|13658.58|13538.58|13661.34|13541.34|13658.58|13538.58|9
1624566170000|2021-06-24 20:22:50|13658.34|13538.34|13657.3|13537.3|13658.36|13538.36|13657.3|13537.3|8
1624566180000|2021-06-24 20:23:00|13657.34|13537.34|13656.14|13536.14|13657.5|13537.5|13655.57|13535.57|10
1624566190000|2021-06-24 20:23:10|13656.6|13536.6|13657.5|13537.5|13657.5|13537.5|13656.03|13536.03|9
1624566200000|2021-06-24 20:23:20|13657.69|13537.69|13659.48|13539.48|13659.53|13539.53|13657.26|13537.26|10
1624566210000|2021-06-24 20:23:30|13659.75|13539.75|13661.8|13541.8|13661.91|13541.91|13659.73|13539.73|10
1624566220000|2021-06-24 20:23:40|13661.99|13541.99|13661.09|13541.09|13662.07|13542.07|13660.71|13540.71|9
1624566230000|2021-06-24 20:23:50|13661.12|13541.12|13655.87|13535.87|13661.12|13541.12|13655.87|13535.87|10
1624566240000|2021-06-24 20:24:00|13656.43|13536.43|13658.21|13538.21|13658.21|13538.21|13656.43|13536.43|9
1624566250000|2021-06-24 20:24:10|13658.4|13538.4|13657.86|13537.86|13658.47|13538.47|13657.68|13537.68|9
1624566260000|2021-06-24 20:24:20|13657.83|13537.83|13658.06|13538.06|13658.14|13538.14|13657.62|13537.62|10
1624566270000|2021-06-24 20:24:30|13657.94|13537.94|13657.43|13537.43|13657.94|13537.94|13657.27|13537.27|10
1624566280000|2021-06-24 20:24:40|13657.28|13537.28|13657.2|13537.2|13657.42|13537.42|13656.95|13536.95|9
1624566290000|2021-06-24 20:24:50|13658.21|13538.21|13660.75|13540.75|13660.99|13540.99|13658.21|13538.21|10
1624566300000|2021-06-24 20:25:00|13659.9|13539.9|13658.97|13538.97|13660.08|13540.08|13658.69|13538.69|10
1624566310000|2021-06-24 20:25:10|13658.99|13538.99|13657.14|13537.14|13659.66|13539.66|13657.14|13537.14|9
1624566320000|2021-06-24 20:25:20|13657.25|13537.25|13656.53|13536.53|13657.25|13537.25|13656.53|13536.53|9
1624566330000|2021-06-24 20:25:30|13656.51|13536.51|13657.8|13537.8|13657.8|13537.8|13656.51|13536.51|9
1624566340000|2021-06-24 20:25:40|13657.86|13537.86|13655.03|13535.03|13657.86|13537.86|13655.03|13535.03|10
1624566350000|2021-06-24 20:25:50|13654.98|13534.98|13652.69|13532.69|13654.98|13534.98|13652.57|13532.57|10
1624566360000|2021-06-24 20:26:00|13653.17|13533.17|13651.18|13531.18|13653.65|13533.65|13651.18|13531.18|10
1624566370000|2021-06-24 20:26:10|13650.89|13530.89|13656.6|13536.6|13656.6|13536.6|13650.85|13530.85|10
1624566380000|2021-06-24 20:26:20|13656.82|13536.82|13659.43|13539.43|13659.8|13539.8|13656.82|13536.82|10
1624566390000|2021-06-24 20:26:30|13659.34|13539.34|13663.3|13543.3|13663.3|13543.3|13659.34|13539.34|9
1624566400000|2021-06-24 20:26:40|13663.52|13543.52|13664.34|13544.34|13664.45|13544.45|13663.52|13543.52|9
1624566410000|2021-06-24 20:26:50|13664.45|13544.45|13664.71|13544.71|13664.82|13544.82|13664.35|13544.35|8
1624566420000|2021-06-24 20:27:00|13665.23|13545.23|13663.42|13543.42|13665.44|13545.44|13663.42|13543.42|10
1624566430000|2021-06-24 20:27:10|13663.45|13543.45|13663.41|13543.41|13664.39|13544.39|13662.81|13542.81|9
1624566440000|2021-06-24 20:27:20|13663.2|13543.2|13663.37|13543.37|13663.46|13543.46|13663.18|13543.18|7
1624566450000|2021-06-24 20:27:30|13663.45|13543.45|13662.73|13542.73|13663.45|13543.45|13662.73|13542.73|8
1624566460000|2021-06-24 20:27:40|13662.68|13542.68|13661.23|13541.23|13662.68|13542.68|13661.23|13541.23|10
1624566470000|2021-06-24 20:27:50|13661.07|13541.07|13659.81|13539.81|13661.07|13541.07|13659.74|13539.74|9
1624566480000|2021-06-24 20:28:00|13659.79|13539.79|13658.13|13538.13|13659.94|13539.94|13658.13|13538.13|10
1624566490000|2021-06-24 20:28:10|13658.2|13538.2|13657.32|13537.32|13658.3|13538.3|13657.32|13537.32|5
1624566500000|2021-06-24 20:28:20|13657.49|13537.49|13655.13|13535.13|13657.49|13537.49|13655.13|13535.13|9
1624566510000|2021-06-24 20:28:30|13654.66|13534.66|13654.16|13534.16|13654.66|13534.66|13653.82|13533.82|9
1624566520000|2021-06-24 20:28:40|13654.23|13534.23|13653.85|13533.85|13654.23|13534.23|13653.85|13533.85|9
1624566530000|2021-06-24 20:28:50|13653.93|13533.93|13653.86|13533.86|13653.93|13533.93|13653.73|13533.73|8
1624566540000|2021-06-24 20:29:00|13652.89|13532.89|13653.14|13533.14|13653.94|13533.94|13652.89|13532.89|10
1624566550000|2021-06-24 20:29:10|13652.85|13532.85|13648.02|13528.02|13652.85|13532.85|13648.02|13528.02|10
1624566560000|2021-06-24 20:29:20|13648.01|13528.01|13647.98|13527.98|13648.01|13528.01|13647.33|13527.33|10
1624566570000|2021-06-24 20:29:30|13648.05|13528.05|13647.87|13527.87|13648.05|13528.05|13647.67|13527.67|10
1624566580000|2021-06-24 20:29:40|13647.67|13527.67|13649.16|13529.16|13649.16|13529.16|13647.67|13527.67|9
1624566590000|2021-06-24 20:29:50|13649.13|13529.13|13649.36|13529.36|13650.15|13530.15|13649.13|13529.13|10
1624566600000|2021-06-24 20:30:00|13649.41|13529.41|13649.31|13529.31|13649.46|13529.46|13649.28|13529.28|8
1624566610000|2021-06-24 20:30:10|13649.29|13529.29|13645.22|13525.22|13649.29|13529.29|13645.22|13525.22|10
1624566620000|2021-06-24 20:30:20|13645.32|13525.32|13638.98|13518.98|13645.39|13525.39|13638.98|13518.98|10
1624566630000|2021-06-24 20:30:30|13638.43|13518.43|13637.1|13517.1|13638.43|13518.43|13636.51|13516.51|10
1624566640000|2021-06-24 20:30:40|13637.54|13517.54|13636.95|13516.95|13637.54|13517.54|13636.89|13516.89|9
1624566650000|2021-06-24 20:30:50|13636.85|13516.85|13636.24|13516.24|13637.27|13517.27|13636.24|13516.24|9
1624566660000|2021-06-24 20:31:00|13635.95|13515.95|13634.29|13514.29|13635.95|13515.95|13634.29|13514.29|10
1624566670000|2021-06-24 20:31:10|13634.24|13514.24|13631.69|13511.69|13634.24|13514.24|13631.69|13511.69|10
1624566680000|2021-06-24 20:31:20|13631.01|13511.01|13625.4|13505.4|13631.01|13511.01|13625.4|13505.4|10
1624566690000|2021-06-24 20:31:30|13625.61|13505.61|13626.61|13506.61|13626.8|13506.8|13625.52|13505.52|10
1624566700000|2021-06-24 20:31:40|13626.67|13506.67|13626.52|13506.52|13626.79|13506.79|13626.52|13506.52|9
1624566710000|2021-06-24 20:31:50|13626.32|13506.32|13625.26|13505.26|13626.36|13506.36|13625.26|13505.26|8
1624566720000|2021-06-24 20:32:00|13625|13505|13625.13|13505.13|13625.22|13505.22|13624.78|13504.78|10
1624566730000|2021-06-24 20:32:10|13624.55|13504.55|13626.23|13506.23|13626.23|13506.23|13624.55|13504.55|10
1624566740000|2021-06-24 20:32:20|13626.77|13506.77|13628.37|13508.37|13628.4|13508.4|13626.4|13506.4|10
1624566750000|2021-06-24 20:32:30|13627.92|13507.92|13628.9|13508.9|13628.9|13508.9|13627.7|13507.7|10
1624566760000|2021-06-24 20:32:40|13629.91|13509.91|13630.17|13510.17|13630.21|13510.21|13629.62|13509.62|10
1624566770000|2021-06-24 20:32:50|13630.32|13510.32|13628.42|13508.42|13630.32|13510.32|13628.42|13508.42|9
1624566780000|2021-06-24 20:33:00|13628.43|13508.43|13627.65|13507.65|13628.43|13508.43|13627.64|13507.64|10
1624566790000|2021-06-24 20:33:10|13627.66|13507.66|13624.08|13504.08|13627.66|13507.66|13624.08|13504.08|10
1624566800000|2021-06-24 20:33:20|13624.1|13504.1|13620.21|13500.21|13624.1|13504.1|13620.21|13500.21|10
1624566810000|2021-06-24 20:33:30|13620.18|13500.18|13618.09|13498.09|13620.18|13500.18|13618.09|13498.09|10
1624566820000|2021-06-24 20:33:40|13617.37|13497.37|13611.86|13491.86|13617.37|13497.37|13611.86|13491.86|10
1624566830000|2021-06-24 20:33:50|13611.82|13491.82|13614.21|13494.21|13614.21|13494.21|13611.8|13491.8|10
1624566840000|2021-06-24 20:34:00|13614.11|13494.11|13614.41|13494.41|13614.41|13494.41|13614|13494|8
1624566850000|2021-06-24 20:34:10|13614.55|13494.55|13611.05|13491.05|13614.55|13494.55|13611.05|13491.05|10
1624566860000|2021-06-24 20:34:20|13610.92|13490.92|13606.78|13486.78|13610.92|13490.92|13606.78|13486.78|9
1624566870000|2021-06-24 20:34:30|13606.55|13486.55|13604.83|13484.83|13606.55|13486.55|13604.83|13484.83|7
1624566880000|2021-06-24 20:34:40|13602.54|13482.54|13601.28|13481.28|13602.54|13482.54|13600.48|13480.48|10
1624566890000|2021-06-24 20:34:50|13601.22|13481.22|13601.93|13481.93|13602.76|13482.76|13601.22|13481.22|10
1624566900000|2021-06-24 20:35:00|13601.94|13481.94|13602.61|13482.61|13602.61|13482.61|13601.43|13481.43|10
1624566910000|2021-06-24 20:35:10|13602.57|13482.57|13605.87|13485.87|13605.94|13485.94|13602.57|13482.57|9
1624566920000|2021-06-24 20:35:20|13606.02|13486.02|13613.49|13493.49|13613.49|13493.49|13606.02|13486.02|9
1624566930000|2021-06-24 20:35:30|13613.5|13493.5|13616.84|13496.84|13616.84|13496.84|13613.5|13493.5|9
1624566940000|2021-06-24 20:35:40|13616.96|13496.96|13618.9|13498.9|13618.9|13498.9|13616.96|13496.96|8
1624566950000|2021-06-24 20:35:50|13619.01|13499.01|13624.47|13504.47|13624.47|13504.47|13619.01|13499.01|10
1624566960000|2021-06-24 20:36:00|13624.39|13504.39|13626.35|13506.35|13626.35|13506.35|13624.39|13504.39|10
1624566970000|2021-06-24 20:36:10|13627.1|13507.1|13630.56|13510.56|13630.56|13510.56|13627.1|13507.1|10
1624566980000|2021-06-24 20:36:20|13631.18|13511.18|13637.6|13517.6|13637.6|13517.6|13631.18|13511.18|9
1624566990000|2021-06-24 20:36:30|13637.8|13517.8|13639.69|13519.69|13639.82|13519.82|13637.8|13517.8|9
1624567000000|2021-06-24 20:36:40|13640.07|13520.07|13642.7|13522.7|13642.7|13522.7|13640.07|13520.07|6
1624567010000|2021-06-24 20:36:50|13642.79|13522.79|13645.11|13525.11|13645.11|13525.11|13642.79|13522.79|9
1624567020000|2021-06-24 20:37:00|13645.32|13525.32|13649.52|13529.52|13649.52|13529.52|13645.32|13525.32|10
1624567030000|2021-06-24 20:37:10|13649.53|13529.53|13649.71|13529.71|13649.92|13529.92|13649.08|13529.08|9
1624567040000|2021-06-24 20:37:20|13650.06|13530.06|13650.27|13530.27|13650.27|13530.27|13650|13530|8
1624567050000|2021-06-24 20:37:30|13650.24|13530.24|13650.02|13530.02|13650.81|13530.81|13649.42|13529.42|10
1624567060000|2021-06-24 20:37:40|13649.61|13529.61|13648.99|13528.99|13649.64|13529.64|13648.72|13528.72|9
1624567070000|2021-06-24 20:37:50|13649.11|13529.11|13650.3|13530.3|13650.3|13530.3|13649.11|13529.11|9
1624567080000|2021-06-24 20:38:00|13650.01|13530.01|13651.5|13531.5|13651.5|13531.5|13649.95|13529.95|8
1624567090000|2021-06-24 20:38:10|13652.08|13532.08|13654.17|13534.17|13654.17|13534.17|13652.08|13532.08|10
1624567100000|2021-06-24 20:38:20|13654.18|13534.18|13659.96|13539.96|13659.96|13539.96|13653.96|13533.96|10
1624567110000|2021-06-24 20:38:30|13660.06|13540.06|13663.86|13543.86|13663.86|13543.86|13659.88|13539.88|10
1624567120000|2021-06-24 20:38:40|13664.08|13544.08|13661.78|13541.78|13664.08|13544.08|13661.78|13541.78|10
1624567130000|2021-06-24 20:38:50|13661.77|13541.77|13663.64|13543.64|13663.64|13543.64|13661.69|13541.69|8
1624567140000|2021-06-24 20:39:00|13663.67|13543.67|13662.51|13542.51|13663.68|13543.68|13662.51|13542.51|8
1624567150000|2021-06-24 20:39:10|13662.25|13542.25|13659.32|13539.32|13662.25|13542.25|13659.22|13539.22|10
1624567160000|2021-06-24 20:39:20|13659.61|13539.61|13657.99|13537.99|13659.61|13539.61|13657.99|13537.99|9
1624567170000|2021-06-24 20:39:30|13657.89|13537.89|13656.78|13536.78|13657.89|13537.89|13656.78|13536.78|7
1624567180000|2021-06-24 20:39:40|13656.75|13536.75|13655.37|13535.37|13656.75|13536.75|13655.37|13535.37|7
1624567190000|2021-06-24 20:39:50|13655.35|13535.35|13653.48|13533.48|13655.35|13535.35|13653.48|13533.48|10
1624567200000|2021-06-24 20:40:00|13653.45|13533.45|13651.59|13531.59|13653.61|13533.61|13651.59|13531.59|10
1624567210000|2021-06-24 20:40:10|13650.87|13530.87|13651.84|13531.84|13652.13|13532.13|13650.87|13530.87|10
1624567220000|2021-06-24 20:40:20|13652.25|13532.25|13654.76|13534.76|13654.76|13534.76|13652.25|13532.25|10
1624567230000|2021-06-24 20:40:30|13655|13535|13656.85|13536.85|13656.85|13536.85|13654.75|13534.75|10
1624567240000|2021-06-24 20:40:40|13656.91|13536.91|13655.94|13535.94|13656.91|13536.91|13655.93|13535.93|8
1624567250000|2021-06-24 20:40:50|13656.45|13536.45|13657.54|13537.54|13657.54|13537.54|13656.15|13536.15|10
1624567260000|2021-06-24 20:41:00|13657.02|13537.02|13657.23|13537.23|13657.67|13537.67|13657.02|13537.02|10
1624567270000|2021-06-24 20:41:10|13657.17|13537.17|13659.92|13539.92|13659.92|13539.92|13657.17|13537.17|10
1624567280000|2021-06-24 20:41:20|13659.68|13539.68|13660.41|13540.41|13660.59|13540.59|13659.57|13539.57|10
1624567290000|2021-06-24 20:41:30|13660.68|13540.68|13661.1|13541.1|13661.13|13541.13|13660.59|13540.59|7
1624567300000|2021-06-24 20:41:40|13661.41|13541.41|13661.79|13541.79|13661.79|13541.79|13660.68|13540.68|10
1624567310000|2021-06-24 20:41:50|13661.93|13541.93|13662.56|13542.56|13662.83|13542.83|13661.93|13541.93|8
1624567320000|2021-06-24 20:42:00|13663.09|13543.09|13665.1|13545.1|13665.1|13545.1|13663.09|13543.09|10
1624567330000|2021-06-24 20:42:10|13664.79|13544.79|13665.41|13545.41|13665.41|13545.41|13664.79|13544.79|9
1624567340000|2021-06-24 20:42:20|13665.51|13545.51|13664.19|13544.19|13665.51|13545.51|13663.17|13543.17|10
1624567350000|2021-06-24 20:42:30|13664.36|13544.36|13665|13545|13665|13545|13664.36|13544.36|9
1624567360000|2021-06-24 20:42:40|13666.15|13546.15|13671.07|13551.07|13671.07|13551.07|13666.15|13546.15|10
1624567370000|2021-06-24 20:42:50|13671.81|13551.81|13675.28|13555.28|13675.28|13555.28|13671.81|13551.81|10
1624567380000|2021-06-24 20:43:00|13675.32|13555.32|13677.34|13557.34|13677.71|13557.71|13675.32|13555.32|9
1624567390000|2021-06-24 20:43:10|13677.57|13557.57|13680.39|13560.39|13680.39|13560.39|13677.57|13557.57|10
1624567400000|2021-06-24 20:43:20|13680.47|13560.47|13684.13|13564.13|13684.13|13564.13|13680.47|13560.47|10
1624567410000|2021-06-24 20:43:30|13684.55|13564.55|13687.15|13567.15|13687.15|13567.15|13684.52|13564.52|10
1624567420000|2021-06-24 20:43:40|13688.44|13568.44|13690.86|13570.86|13690.86|13570.86|13688.44|13568.44|10
1624567430000|2021-06-24 20:43:50|13690.89|13570.89|13691.08|13571.08|13691.41|13571.41|13690.88|13570.88|10
1624567440000|2021-06-24 20:44:00|13690.8|13570.8|13693.07|13573.07|13693.07|13573.07|13690.24|13570.24|9
1624567450000|2021-06-24 20:44:10|13692.88|13572.88|13694.87|13574.87|13695.1|13575.1|13692.88|13572.88|9
1624567460000|2021-06-24 20:44:20|13694.81|13574.81|13691.36|13571.36|13694.87|13574.87|13691.36|13571.36|10
1624567470000|2021-06-24 20:44:30|13691.34|13571.34|13692.14|13572.14|13692.14|13572.14|13690.84|13570.84|9
1624567480000|2021-06-24 20:44:40|13692.21|13572.21|13692.28|13572.28|13692.29|13572.29|13691.95|13571.95|6
1624567490000|2021-06-24 20:44:50|13692.42|13572.42|13692.89|13572.89|13692.95|13572.95|13692.42|13572.42|5
1624567500000|2021-06-24 20:45:00|13692.88|13572.88|13691.16|13571.16|13692.88|13572.88|13691.16|13571.16|5
1624567510000|2021-06-24 20:45:10|13690.85|13570.85|13686.4|13566.4|13691.02|13571.02|13686.4|13566.4|10
1624567520000|2021-06-24 20:45:20|13686.82|13566.82|13686.33|13566.33|13687.18|13567.18|13686.33|13566.33|8
1624567530000|2021-06-24 20:45:30|13686.16|13566.16|13686.5|13566.5|13686.59|13566.59|13686.12|13566.12|10
1624567540000|2021-06-24 20:45:40|13687.12|13567.12|13687.67|13567.67|13687.86|13567.86|13687.12|13567.12|10
1624567550000|2021-06-24 20:45:50|13688|13568|13686.87|13566.87|13688.8|13568.8|13686.45|13566.45|10
1624567560000|2021-06-24 20:46:00|13686.72|13566.72|13686.26|13566.26|13686.89|13566.89|13686.26|13566.26|9
1624567570000|2021-06-24 20:46:10|13686.27|13566.27|13688.92|13568.92|13688.92|13568.92|13686.25|13566.25|10
1624567580000|2021-06-24 20:46:20|13689.21|13569.21|13689.25|13569.25|13689.56|13569.56|13689.17|13569.17|10
1624567590000|2021-06-24 20:46:30|13689.48|13569.48|13688.4|13568.4|13689.63|13569.63|13688.4|13568.4|10
1624567600000|2021-06-24 20:46:40|13688.38|13568.38|13688.57|13568.57|13688.71|13568.71|13688.37|13568.37|6
1624567610000|2021-06-24 20:46:50|13688.3|13568.3|13684.33|13564.33|13688.3|13568.3|13684.33|13564.33|10
1624567620000|2021-06-24 20:47:00|13684.98|13564.98|13687.05|13567.05|13688.46|13568.46|13684.98|13564.98|10
1624567630000|2021-06-24 20:47:10|13686.73|13566.73|13687.25|13567.25|13688.05|13568.05|13686.73|13566.73|8
1624567640000|2021-06-24 20:47:20|13686.98|13566.98|13687.36|13567.36|13688.03|13568.03|13686.98|13566.98|8
1624567650000|2021-06-24 20:47:30|13687.9|13567.9|13687.12|13567.12|13687.9|13567.9|13686.93|13566.93|8
1624567660000|2021-06-24 20:47:40|13687.07|13567.07|13688.25|13568.25|13688.25|13568.25|13687.07|13567.07|7
1624567670000|2021-06-24 20:47:50|13688.61|13568.61|13687.95|13567.95|13688.99|13568.99|13687.95|13567.95|9
1624567680000|2021-06-24 20:48:00|13687.77|13567.77|13686.45|13566.45|13687.77|13567.77|13686.45|13566.45|10
1624567690000|2021-06-24 20:48:10|13686.17|13566.17|13684.7|13564.7|13686.17|13566.17|13684.63|13564.63|10
1624567700000|2021-06-24 20:48:20|13684.72|13564.72|13684.17|13564.17|13684.75|13564.75|13684.17|13564.17|6
1624567710000|2021-06-24 20:48:30|13684.15|13564.15|13683.32|13563.32|13684.15|13564.15|13683.32|13563.32|7
1624567720000|2021-06-24 20:48:40|13682.68|13562.68|13682.16|13562.16|13682.68|13562.68|13681.98|13561.98|8
1624567730000|2021-06-24 20:48:50|13682.15|13562.15|13682.95|13562.95|13682.95|13562.95|13682.15|13562.15|10
1624567740000|2021-06-24 20:49:00|13682.69|13562.69|13681.34|13561.34|13682.69|13562.69|13681.34|13561.34|10
1624567750000|2021-06-24 20:49:10|13681.28|13561.28|13681.22|13561.22|13681.28|13561.28|13680.78|13560.78|7
1624567760000|2021-06-24 20:49:20|13681.26|13561.26|13681.58|13561.58|13681.65|13561.65|13681.26|13561.26|8
1624567770000|2021-06-24 20:49:30|13681.76|13561.76|13684.25|13564.25|13684.25|13564.25|13681.76|13561.76|8
1624567780000|2021-06-24 20:49:40|13684.31|13564.31|13681.91|13561.91|13684.31|13564.31|13681.78|13561.78|10
1624567790000|2021-06-24 20:49:50|13682.06|13562.06|13681.39|13561.39|13682.06|13562.06|13681.3|13561.3|10
1624567800000|2021-06-24 20:50:00|13681.65|13561.65|13683.1|13563.1|13683.1|13563.1|13681.65|13561.65|9
1624567810000|2021-06-24 20:50:10|13683|13563|13681.61|13561.61|13683.38|13563.38|13681.41|13561.41|10
1624567820000|2021-06-24 20:50:20|13681.57|13561.57|13681.52|13561.52|13681.78|13561.78|13681.34|13561.34|7
1624567830000|2021-06-24 20:50:30|13681.53|13561.53|13681.49|13561.49|13681.53|13561.53|13681.49|13561.49|2
1624567840000|2021-06-24 20:50:40|13681.45|13561.45|13680.12|13560.12|13681.45|13561.45|13680.12|13560.12|9
1624567850000|2021-06-24 20:50:50|13680.37|13560.37|13682.6|13562.6|13682.6|13562.6|13680.37|13560.37|10
1624567860000|2021-06-24 20:51:00|13682.74|13562.74|13683.16|13563.16|13683.18|13563.18|13682.73|13562.73|8
1624567870000|2021-06-24 20:51:10|13683.14|13563.14|13684.66|13564.66|13685.65|13565.65|13683.14|13563.14|10
1624567880000|2021-06-24 20:51:20|13684.75|13564.75|13685.14|13565.14|13685.21|13565.21|13684.61|13564.61|9
1624567890000|2021-06-24 20:51:30|13685.18|13565.18|13685.07|13565.07|13685.33|13565.33|13684.75|13564.75|8
1624567900000|2021-06-24 20:51:40|13685.08|13565.08|13685.39|13565.39|13685.88|13565.88|13685.04|13565.04|8
1624567910000|2021-06-24 20:51:50|13685.42|13565.42|13685.09|13565.09|13685.57|13565.57|13685.09|13565.09|7
1624567920000|2021-06-24 20:52:00|13685.07|13565.07|13685.17|13565.17|13685.17|13565.17|13685.07|13565.07|4
1624567930000|2021-06-24 20:52:10|13685.16|13565.16|13686.04|13566.04|13686.04|13566.04|13685.08|13565.08|7
1624567940000|2021-06-24 20:52:20|13686.47|13566.47|13685.11|13565.11|13686.67|13566.67|13685.11|13565.11|10
1624567950000|2021-06-24 20:52:30|13684.85|13564.85|13685.23|13565.23|13685.52|13565.52|13684.69|13564.69|9
1624567960000|2021-06-24 20:52:40|13685.06|13565.06|13688.5|13568.5|13688.5|13568.5|13684.91|13564.91|9
1624567970000|2021-06-24 20:52:50|13689.66|13569.66|13690.32|13570.32|13691.35|13571.35|13689.66|13569.66|10
1624567980000|2021-06-24 20:53:00|13690.33|13570.33|13692.74|13572.74|13694.02|13574.02|13690.33|13570.33|10
1624567990000|2021-06-24 20:53:10|13693.05|13573.05|13690.63|13570.63|13693.05|13573.05|13690.54|13570.54|10
1624568000000|2021-06-24 20:53:20|13690.74|13570.74|13689.34|13569.34|13690.74|13570.74|13688.34|13568.34|10
1624568010000|2021-06-24 20:53:30|13689.36|13569.36|13684.87|13564.87|13689.36|13569.36|13684.87|13564.87|10
1624568020000|2021-06-24 20:53:40|13684.49|13564.49|13684.47|13564.47|13684.56|13564.56|13684.21|13564.21|10
1624568030000|2021-06-24 20:53:50|13684.5|13564.5|13684.65|13564.65|13685.02|13565.02|13684.43|13564.43|10
1624568040000|2021-06-24 20:54:00|13684.11|13564.11|13677.68|13557.68|13684.11|13564.11|13677.68|13557.68|10
1624568050000|2021-06-24 20:54:10|13677.49|13557.49|13674.69|13554.69|13677.49|13557.49|13674.69|13554.69|10
1624568060000|2021-06-24 20:54:20|13674.37|13554.37|13671.3|13551.3|13674.42|13554.42|13670.97|13550.97|10
1624568070000|2021-06-24 20:54:30|13671.41|13551.41|13669.76|13549.76|13671.64|13551.64|13669.76|13549.76|10
1624568080000|2021-06-24 20:54:40|13669.85|13549.85|13669.58|13549.58|13669.85|13549.85|13669.41|13549.41|8
1624568090000|2021-06-24 20:54:50|13669.61|13549.61|13669.13|13549.13|13669.61|13549.61|13669.1|13549.1|8
1624568100000|2021-06-24 20:55:00|13669.03|13549.03|13667.25|13547.25|13669.03|13549.03|13667.25|13547.25|10
1624568110000|2021-06-24 20:55:10|13666.92|13546.92|13666.14|13546.14|13666.92|13546.92|13666.14|13546.14|10
1624568120000|2021-06-24 20:55:20|13666.11|13546.11|13665.75|13545.75|13666.13|13546.13|13665.75|13545.75|9
1624568130000|2021-06-24 20:55:30|13665.63|13545.63|13663.36|13543.36|13665.63|13545.63|13663.36|13543.36|7
1624568140000|2021-06-24 20:55:40|13663.16|13543.16|13662.04|13542.04|13663.36|13543.36|13662.04|13542.04|9
1624568150000|2021-06-24 20:55:50|13662.15|13542.15|13662.63|13542.63|13662.73|13542.73|13662.08|13542.08|10
1624568160000|2021-06-24 20:56:00|13662.61|13542.61|13660.73|13540.73|13663.06|13543.06|13660.73|13540.73|8
1624568170000|2021-06-24 20:56:10|13660.9|13540.9|13657.58|13537.58|13660.9|13540.9|13657.58|13537.58|9
1624568180000|2021-06-24 20:56:20|13656.31|13536.31|13652.51|13532.51|13656.31|13536.31|13652.51|13532.51|10
1624568190000|2021-06-24 20:56:30|13652.26|13532.26|13653.67|13533.67|13653.67|13533.67|13651.66|13531.66|10
1624568200000|2021-06-24 20:56:40|13653.58|13533.58|13652.59|13532.59|13653.74|13533.74|13652.39|13532.39|10
1624568210000|2021-06-24 20:56:50|13652.53|13532.53|13650.78|13530.78|13652.53|13532.53|13650.48|13530.48|9
1624568220000|2021-06-24 20:57:00|13650.25|13530.25|13641.56|13521.56|13650.25|13530.25|13641.56|13521.56|9
1624568230000|2021-06-24 20:57:10|13641.52|13521.52|13637.07|13517.07|13641.52|13521.52|13637.05|13517.05|10
1624568240000|2021-06-24 20:57:20|13636.93|13516.93|13636.15|13516.15|13637.03|13517.03|13635.76|13515.76|8
1624568250000|2021-06-24 20:57:30|13636.07|13516.07|13636.85|13516.85|13636.85|13516.85|13636.07|13516.07|9
1624568260000|2021-06-24 20:57:40|13637.43|13517.43|13638.85|13518.85|13638.85|13518.85|13637.43|13517.43|9
1624568270000|2021-06-24 20:57:50|13639.17|13519.17|13642.54|13522.54|13642.54|13522.54|13639.17|13519.17|9
1624568280000|2021-06-24 20:58:00|13642.65|13522.65|13644.17|13524.17|13644.25|13524.25|13642.65|13522.65|10
1624568290000|2021-06-24 20:58:10|13644.4|13524.4|13651.95|13531.95|13651.95|13531.95|13644.4|13524.4|10
1624568300000|2021-06-24 20:58:20|13652.72|13532.72|13656.58|13536.58|13656.58|13536.58|13652.72|13532.72|10
1624568310000|2021-06-24 20:58:30|13657.09|13537.09|13657.69|13537.69|13657.77|13537.77|13657.09|13537.09|8
1624568320000|2021-06-24 20:58:40|13657.72|13537.72|13658.38|13538.38|13658.38|13538.38|13657.53|13537.53|9
1624568330000|2021-06-24 20:58:50|13658.77|13538.77|13662.74|13542.74|13662.74|13542.74|13658.77|13538.77|10
1624568340000|2021-06-24 20:59:00|13662.89|13542.89|13664.76|13544.76|13665.01|13545.01|13662.89|13542.89|10
1624568350000|2021-06-24 20:59:10|13665.34|13545.34|13673.44|13553.44|13673.44|13553.44|13665.34|13545.34|10
1624568360000|2021-06-24 20:59:20|13674.51|13554.51|13675.14|13555.14|13675.53|13555.53|13674.51|13554.51|10
1624568370000|2021-06-24 20:59:30|13675.22|13555.22|13675.85|13555.85|13676.1|13556.1|13675.11|13555.11|10
1624568380000|2021-06-24 20:59:40|13676.1|13556.1|13676.07|13556.07|13676.44|13556.44|13675.78|13555.78|10
1624568390000|2021-06-24 20:59:50|13675.45|13555.45|13674.81|13554.81|13675.45|13555.45|13674.81|13554.81|9
1624568400000|2021-06-24 21:00:00|13674.84|13554.84|13674.45|13554.45|13674.95|13554.95|13674.45|13554.45|10
1624568410000|2021-06-24 21:00:10|13674.01|13554.01|13669.83|13549.83|13674.06|13554.06|13669.83|13549.83|10
1624568420000|2021-06-24 21:00:20|13669.85|13549.85|13668.81|13548.81|13669.85|13549.85|13668.12|13548.12|10
1624568430000|2021-06-24 21:00:30|13668.47|13548.47|13667.22|13547.22|13668.47|13548.47|13667.21|13547.21|10
1624568440000|2021-06-24 21:00:40|13667.19|13547.19|13665.15|13545.15|13667.78|13547.78|13665.15|13545.15|9
1624568450000|2021-06-24 21:00:50|13664.13|13544.13|13658.87|13538.87|13664.13|13544.13|13658.87|13538.87|10
1624568460000|2021-06-24 21:01:00|13658.37|13538.37|13654.71|13534.71|13658.44|13538.44|13654.7|13534.7|10
1624568470000|2021-06-24 21:01:10|13654.23|13534.23|13647.06|13527.06|13654.23|13534.23|13647.06|13527.06|10
1624568480000|2021-06-24 21:01:20|13646.85|13526.85|13641.77|13521.77|13646.85|13526.85|13641.67|13521.67|9
1624568490000|2021-06-24 21:01:30|13641.36|13521.36|13639.73|13519.73|13641.44|13521.44|13639.73|13519.73|10
1624568500000|2021-06-24 21:01:40|13639.68|13519.68|13639.16|13519.16|13639.68|13519.68|13639.03|13519.03|9
1624568510000|2021-06-24 21:01:50|13638.97|13518.97|13638.75|13518.75|13639.14|13519.14|13638.74|13518.74|10
1624568520000|2021-06-24 21:02:00|13638.49|13518.49|13638.29|13518.29|13638.63|13518.63|13638.04|13518.04|10
1624568530000|2021-06-24 21:02:10|13638.37|13518.37|13638.13|13518.13|13638.41|13518.41|13637.1|13517.1|9
1624568540000|2021-06-24 21:02:20|13638.24|13518.24|13640.04|13520.04|13640.21|13520.21|13638.24|13518.24|8
1624568550000|2021-06-24 21:02:30|13638.99|13518.99|13636.72|13516.72|13638.99|13518.99|13636.72|13516.72|10
1624568560000|2021-06-24 21:02:40|13636.25|13516.25|13633.85|13513.85|13636.25|13516.25|13633.85|13513.85|8
1624568570000|2021-06-24 21:02:50|13633.98|13513.98|13633.21|13513.21|13633.98|13513.98|13633.2|13513.2|6
1624568580000|2021-06-24 21:03:00|13633.23|13513.23|13634.19|13514.19|13634.33|13514.33|13633.17|13513.17|10
1624568590000|2021-06-24 21:03:10|13634.21|13514.21|13634.12|13514.12|13634.66|13514.66|13634.02|13514.02|8
1624568600000|2021-06-24 21:03:20|13634.4|13514.4|13634.69|13514.69|13634.69|13514.69|13634.07|13514.07|10
1624568610000|2021-06-24 21:03:30|13634.92|13514.92|13636.63|13516.63|13636.92|13516.92|13634.92|13514.92|10
1624568620000|2021-06-24 21:03:40|13636.58|13516.58|13636.33|13516.33|13636.58|13516.58|13636.25|13516.25|8
1624568630000|2021-06-24 21:03:50|13636.18|13516.18|13636.69|13516.69|13636.69|13516.69|13636.18|13516.18|7
1624568640000|2021-06-24 21:04:00|13636.81|13516.81|13636.64|13516.64|13636.86|13516.86|13636.64|13516.64|8
1624568650000|2021-06-24 21:04:10|13636.6|13516.6|13636.56|13516.56|13636.6|13516.6|13636.41|13516.41|8
1624568660000|2021-06-24 21:04:20|13636.38|13516.38|13635|13515|13636.38|13516.38|13635|13515|10
1624568670000|2021-06-24 21:04:30|13634.72|13514.72|13635.24|13515.24|13635.24|13515.24|13634.3|13514.3|10
1624568680000|2021-06-24 21:04:40|13635.28|13515.28|13635.26|13515.26|13636.06|13516.06|13635.24|13515.24|10
1624568690000|2021-06-24 21:04:50|13635.24|13515.24|13631.63|13511.63|13635.24|13515.24|13631.63|13511.63|7
1624568700000|2021-06-24 21:05:00|13631.24|13511.24|13627.21|13507.21|13631.24|13511.24|13627.21|13507.21|10
1624568710000|2021-06-24 21:05:10|13627.16|13507.16|13625.61|13505.61|13627.16|13507.16|13625.59|13505.59|10
1624568720000|2021-06-24 21:05:20|13625.56|13505.56|13623.48|13503.48|13625.56|13505.56|13623.48|13503.48|10
1624568730000|2021-06-24 21:05:30|13623.21|13503.21|13618.69|13498.69|13623.21|13503.21|13618.69|13498.69|9
1624568740000|2021-06-24 21:05:40|13618.81|13498.81|13619.93|13499.93|13620|13500|13618.81|13498.81|9
1624568750000|2021-06-24 21:05:50|13619.96|13499.96|13620.8|13500.8|13620.83|13500.83|13619.96|13499.96|7
1624568760000|2021-06-24 21:06:00|13620.9|13500.9|13621.49|13501.49|13621.49|13501.49|13620.9|13500.9|10
1624568770000|2021-06-24 21:06:10|13621.77|13501.77|13622.1|13502.1|13622.21|13502.21|13621.77|13501.77|6
1624568780000|2021-06-24 21:06:20|13622.55|13502.55|13622|13502|13623.2|13503.2|13622|13502|10
1624568790000|2021-06-24 21:06:30|13622.68|13502.68|13623.84|13503.84|13623.84|13503.84|13622.68|13502.68|8
1624568800000|2021-06-24 21:06:40|13622.2|13502.2|13623.82|13503.82|13624.19|13504.19|13622.14|13502.14|10
1624568810000|2021-06-24 21:06:50|13623.88|13503.88|13620.3|13500.3|13623.88|13503.88|13620.3|13500.3|8
1624568820000|2021-06-24 21:07:00|13620.45|13500.45|13618.18|13498.18|13620.45|13500.45|13618.18|13498.18|9
1624568830000|2021-06-24 21:07:10|13617.72|13497.72|13615.54|13495.54|13617.72|13497.72|13615.54|13495.54|9
1624568840000|2021-06-24 21:07:20|13615.48|13495.48|13613.46|13493.46|13615.48|13495.48|13613.46|13493.46|10
1624568850000|2021-06-24 21:07:30|13613.41|13493.41|13606.19|13486.19|13613.41|13493.41|13606.19|13486.19|9
1624568860000|2021-06-24 21:07:40|13606.15|13486.15|13607.24|13487.24|13607.24|13487.24|13605.95|13485.95|10
1624568870000|2021-06-24 21:07:50|13607.65|13487.65|13608.88|13488.88|13608.9|13488.9|13607.65|13487.65|9
1624568880000|2021-06-24 21:08:00|13609.3|13489.3|13609.77|13489.77|13609.8|13489.8|13609.3|13489.3|5
1624568890000|2021-06-24 21:08:10|13609.71|13489.71|13612.31|13492.31|13612.59|13492.59|13609.71|13489.71|10
1624568900000|2021-06-24 21:08:20|13612.4|13492.4|13614.76|13494.76|13614.76|13494.76|13612.4|13492.4|8
1624568910000|2021-06-24 21:08:30|13614.93|13494.93|13616.15|13496.15|13616.21|13496.21|13614.93|13494.93|8
1624568920000|2021-06-24 21:08:40|13616.07|13496.07|13616.17|13496.17|13616.25|13496.25|13616.07|13496.07|6
1624568930000|2021-06-24 21:08:50|13615.88|13495.88|13617.33|13497.33|13617.52|13497.52|13615.88|13495.88|9
1624568940000|2021-06-24 21:09:00|13617.57|13497.57|13617.1|13497.1|13617.57|13497.57|13617.1|13497.1|9
1624568950000|2021-06-24 21:09:10|13617.22|13497.22|13611.02|13491.02|13617.58|13497.58|13611.02|13491.02|8
1624568960000|2021-06-24 21:09:20|13611.07|13491.07|13614.35|13494.35|13614.35|13494.35|13611.07|13491.07|9
1624568970000|2021-06-24 21:09:30|13614.33|13494.33|13616.35|13496.35|13616.35|13496.35|13614.33|13494.33|9
1624568980000|2021-06-24 21:09:40|13616.23|13496.23|13617.34|13497.34|13617.34|13497.34|13616.19|13496.19|10
1624568990000|2021-06-24 21:09:50|13617.35|13497.35|13616.42|13496.42|13617.4|13497.4|13616.42|13496.42|6
1624569000000|2021-06-24 21:10:00|13616.51|13496.51|13617.09|13497.09|13617.18|13497.18|13616.51|13496.51|10
1624569010000|2021-06-24 21:10:10|13617.18|13497.18|13617.44|13497.44|13617.44|13497.44|13616.89|13496.89|8
1624569020000|2021-06-24 21:10:20|13618.24|13498.24|13622.33|13502.33|13622.33|13502.33|13618.24|13498.24|10
1624569030000|2021-06-24 21:10:30|13622.34|13502.34|13623.39|13503.39|13623.39|13503.39|13622.34|13502.34|8
1624569040000|2021-06-24 21:10:40|13623.85|13503.85|13625.15|13505.15|13625.15|13505.15|13623.85|13503.85|10
1624569050000|2021-06-24 21:10:50|13625.13|13505.13|13625.36|13505.36|13625.36|13505.36|13625.13|13505.13|7
1624569060000|2021-06-24 21:11:00|13625.82|13505.82|13629.26|13509.26|13629.26|13509.26|13625.82|13505.82|8
1624569070000|2021-06-24 21:11:10|13630.71|13510.71|13634.13|13514.13|13634.13|13514.13|13630.71|13510.71|10
1624569080000|2021-06-24 21:11:20|13634.31|13514.31|13635.62|13515.62|13635.62|13515.62|13634.31|13514.31|9
1624569090000|2021-06-24 21:11:30|13635.79|13515.79|13639.79|13519.79|13639.79|13519.79|13635.79|13515.79|10
1624569100000|2021-06-24 21:11:40|13640.29|13520.29|13643.12|13523.12|13643.12|13523.12|13640.29|13520.29|10
1624569110000|2021-06-24 21:11:50|13643.22|13523.22|13645.16|13525.16|13645.23|13525.23|13643.22|13523.22|10
1624569120000|2021-06-24 21:12:00|13645.18|13525.18|13647.14|13527.14|13647.14|13527.14|13645.18|13525.18|9
1624569130000|2021-06-24 21:12:10|13647.02|13527.02|13647.5|13527.5|13647.5|13527.5|13646.83|13526.83|9
1624569140000|2021-06-24 21:12:20|13647.52|13527.52|13647.38|13527.38|13647.84|13527.84|13646.94|13526.94|10
1624569150000|2021-06-24 21:12:30|13647.16|13527.16|13647.35|13527.35|13647.35|13527.35|13646.44|13526.44|10
1624569160000|2021-06-24 21:12:40|13647.45|13527.45|13648|13528|13648|13528|13647.33|13527.33|10
1624569170000|2021-06-24 21:12:50|13648.01|13528.01|13649.58|13529.58|13649.58|13529.58|13648.01|13528.01|10
1624569180000|2021-06-24 21:13:00|13649.76|13529.76|13651.06|13531.06|13651.06|13531.06|13649.76|13529.76|10
1624569190000|2021-06-24 21:13:10|13651.71|13531.71|13653.24|13533.24|13653.58|13533.58|13651.71|13531.71|10
1624569200000|2021-06-24 21:13:20|13653.2|13533.2|13652.2|13532.2|13653.21|13533.21|13652.2|13532.2|9
1624569210000|2021-06-24 21:13:30|13651.99|13531.99|13651.5|13531.5|13652.14|13532.14|13651.5|13531.5|10
1624569220000|2021-06-24 21:13:40|13651.25|13531.25|13645.02|13525.02|13651.25|13531.25|13645.02|13525.02|9
1624569230000|2021-06-24 21:13:50|13644.63|13524.63|13641.92|13521.92|13644.63|13524.63|13641.92|13521.92|10
1624569240000|2021-06-24 21:14:00|13641.95|13521.95|13640.38|13520.38|13641.95|13521.95|13640.38|13520.38|9
1624569250000|2021-06-24 21:14:10|13640|13520|13636.45|13516.45|13640|13520|13636.45|13516.45|10
1624569260000|2021-06-24 21:14:20|13636.29|13516.29|13634.42|13514.42|13636.29|13516.29|13634.42|13514.42|8
1624569270000|2021-06-24 21:14:30|13634.33|13514.33|13632.5|13512.5|13634.33|13514.33|13632.5|13512.5|8
1624569280000|2021-06-24 21:14:40|13632.55|13512.55|13632.28|13512.28|13632.65|13512.65|13632.27|13512.27|8
1624569290000|2021-06-24 21:14:50|13632.3|13512.3|13629.83|13509.83|13632.6|13512.6|13629.83|13509.83|9
1624569300000|2021-06-24 21:15:00|13629.64|13509.64|13628.81|13508.81|13629.64|13509.64|13628.81|13508.81|10
1624569310000|2021-06-24 21:15:10|13628.32|13508.32|13628.77|13508.77|13628.98|13508.98|13628.02|13508.02|9
1624569320000|2021-06-24 21:15:20|13629.54|13509.54|13630.38|13510.38|13630.38|13510.38|13629.54|13509.54|10
1624569330000|2021-06-24 21:15:30|13629.81|13509.81|13631.82|13511.82|13631.82|13511.82|13629.71|13509.71|10
1624569340000|2021-06-24 21:15:40|13631.83|13511.83|13636.5|13516.5|13636.5|13516.5|13631.82|13511.82|10
1624569350000|2021-06-24 21:15:50|13636.61|13516.61|13640.12|13520.12|13640.12|13520.12|13636.61|13516.61|10
1624569360000|2021-06-24 21:16:00|13640.26|13520.26|13641.95|13521.95|13642.02|13522.02|13640.26|13520.26|10
1624569370000|2021-06-24 21:16:10|13641.97|13521.97|13643.45|13523.45|13643.45|13523.45|13641.97|13521.97|7
1624569380000|2021-06-24 21:16:20|13643.7|13523.7|13645.56|13525.56|13645.57|13525.57|13643.7|13523.7|10
1624569390000|2021-06-24 21:16:30|13645.99|13525.99|13646.37|13526.37|13646.37|13526.37|13645.97|13525.97|9
1624569400000|2021-06-24 21:16:40|13646.32|13526.32|13647.33|13527.33|13647.74|13527.74|13646.29|13526.29|10
1624569410000|2021-06-24 21:16:50|13647.56|13527.56|13650.03|13530.03|13650.03|13530.03|13647.56|13527.56|8
1624569420000|2021-06-24 21:17:00|13650.26|13530.26|13651.66|13531.66|13651.66|13531.66|13650.26|13530.26|10
1624569430000|2021-06-24 21:17:10|13651.71|13531.71|13652.98|13532.98|13653.37|13533.37|13651.63|13531.63|9
1624569440000|2021-06-24 21:17:20|13652.8|13532.8|13653.49|13533.49|13654.1|13534.1|13652.8|13532.8|9
1624569450000|2021-06-24 21:17:30|13653.51|13533.51|13655.25|13535.25|13655.25|13535.25|13653.21|13533.21|10
1624569460000|2021-06-24 21:17:40|13654.84|13534.84|13654.9|13534.9|13654.96|13534.96|13654.33|13534.33|10
1624569470000|2021-06-24 21:17:50|13654.78|13534.78|13654.77|13534.77|13655.08|13535.08|13654.77|13534.77|8
1624569480000|2021-06-24 21:18:00|13655.06|13535.06|13656.31|13536.31|13656.31|13536.31|13654.71|13534.71|7
1624569490000|2021-06-24 21:18:10|13656.57|13536.57|13657.31|13537.31|13657.31|13537.31|13656.26|13536.26|8
1624569500000|2021-06-24 21:18:20|13657.55|13537.55|13658.87|13538.87|13658.87|13538.87|13657.55|13537.55|10
1624569510000|2021-06-24 21:18:30|13658.86|13538.86|13659.05|13539.05|13659.19|13539.19|13658.58|13538.58|7
1624569520000|2021-06-24 21:18:40|13658.99|13538.99|13658.51|13538.51|13658.99|13538.99|13658.22|13538.22|9
1624569530000|2021-06-24 21:18:50|13658.33|13538.33|13658.52|13538.52|13658.68|13538.68|13658.06|13538.06|10
1624569540000|2021-06-24 21:19:00|13658.53|13538.53|13659.71|13539.71|13659.71|13539.71|13658.53|13538.53|9
1624569550000|2021-06-24 21:19:10|13659.68|13539.68|13659.38|13539.38|13659.79|13539.79|13659.38|13539.38|7
1624569560000|2021-06-24 21:19:20|13659.5|13539.5|13659.27|13539.27|13659.5|13539.5|13659.24|13539.24|6
1624569570000|2021-06-24 21:19:30|13659.32|13539.32|13658.54|13538.54|13659.34|13539.34|13658.54|13538.54|7
1624569580000|2021-06-24 21:19:40|13658.53|13538.53|13659.44|13539.44|13659.44|13539.44|13658.09|13538.09|7
1624569590000|2021-06-24 21:19:50|13659.46|13539.46|13659.31|13539.31|13659.46|13539.46|13658.87|13538.87|10
1624569600000|2021-06-24 21:20:00|13659.25|13539.25|13660.7|13540.7|13660.72|13540.72|13659.25|13539.25|10
1624569610000|2021-06-24 21:20:10|13660.42|13540.42|13660.94|13540.94|13660.94|13540.94|13660.22|13540.22|5
1624569620000|2021-06-24 21:20:20|13662.9|13542.9|13662.99|13542.99|13663.03|13543.03|13662.42|13542.42|10
1624569630000|2021-06-24 21:20:30|13662.85|13542.85|13662.93|13542.93|13662.95|13542.95|13662.61|13542.61|8
1624569640000|2021-06-24 21:20:40|13663.36|13543.36|13663.86|13543.86|13663.86|13543.86|13663.36|13543.36|9
1624569650000|2021-06-24 21:20:50|13664.27|13544.27|13663.66|13543.66|13664.27|13544.27|13663.59|13543.59|10
1624569660000|2021-06-24 21:21:00|13663.61|13543.61|13663.03|13543.03|13663.61|13543.61|13663.03|13543.03|4
1624569670000|2021-06-24 21:21:10|13663.5|13543.5|13663.3|13543.3|13663.5|13543.5|13663.3|13543.3|8
1624569680000|2021-06-24 21:21:20|13662.91|13542.91|13663.3|13543.3|13663.34|13543.34|13662.88|13542.88|9
1624569690000|2021-06-24 21:21:30|13663.42|13543.42|13665.36|13545.36|13665.52|13545.52|13663.42|13543.42|10
1624569700000|2021-06-24 21:21:40|13665.64|13545.64|13669.11|13549.11|13669.11|13549.11|13665.64|13545.64|10
1624569710000|2021-06-24 21:21:50|13669.59|13549.59|13673.39|13553.39|13673.39|13553.39|13669.55|13549.55|10
1624569720000|2021-06-24 21:22:00|13673.66|13553.66|13673.45|13553.45|13674.56|13554.56|13673.45|13553.45|10
1624569730000|2021-06-24 21:22:10|13673.48|13553.48|13673.25|13553.25|13673.73|13553.73|13673.11|13553.11|10
1624569740000|2021-06-24 21:22:20|13673.2|13553.2|13673.11|13553.11|13673.24|13553.24|13673.11|13553.11|8
1624569750000|2021-06-24 21:22:30|13674.31|13554.31|13678.27|13558.27|13678.27|13558.27|13674.31|13554.31|10
1624569760000|2021-06-24 21:22:40|13678.11|13558.11|13676.54|13556.54|13678.11|13558.11|13676.54|13556.54|9
1624569770000|2021-06-24 21:22:50|13676.59|13556.59|13676.34|13556.34|13676.59|13556.59|13675.87|13555.87|9
1624569780000|2021-06-24 21:23:00|13676.16|13556.16|13672.84|13552.84|13676.16|13556.16|13672.84|13552.84|10
1624569790000|2021-06-24 21:23:10|13672|13552|13670.29|13550.29|13672|13552|13670.29|13550.29|8
1624569800000|2021-06-24 21:23:20|13670.17|13550.17|13669.23|13549.23|13670.17|13550.17|13669.04|13549.04|8
1624569810000|2021-06-24 21:23:30|13668.18|13548.18|13667.07|13547.07|13668.52|13548.52|13666.96|13546.96|10
1624569820000|2021-06-24 21:23:40|13667.28|13547.28|13666.92|13546.92|13667.47|13547.47|13666.84|13546.84|10
1624569830000|2021-06-24 21:23:50|13666.62|13546.62|13665.4|13545.4|13666.62|13546.62|13664.92|13544.92|9
1624569840000|2021-06-24 21:24:00|13665.11|13545.11|13666.06|13546.06|13666.28|13546.28|13664.97|13544.97|10
1624569850000|2021-06-24 21:24:10|13666.14|13546.14|13665.36|13545.36|13666.19|13546.19|13665.25|13545.25|9
1624569860000|2021-06-24 21:24:20|13665.39|13545.39|13666.15|13546.15|13666.16|13546.16|13665.3|13545.3|10
1624569870000|2021-06-24 21:24:30|13666.48|13546.48|13666.51|13546.51|13666.51|13546.51|13666.14|13546.14|10
1624569880000|2021-06-24 21:24:40|13666.43|13546.43|13666.95|13546.95|13666.95|13546.95|13666.28|13546.28|10
1624569890000|2021-06-24 21:24:50|13667.04|13547.04|13665.25|13545.25|13667.04|13547.04|13665.25|13545.25|10
1624569900000|2021-06-24 21:25:00|13664.83|13544.83|13663.34|13543.34|13664.83|13544.83|13663.34|13543.34|10
1624569910000|2021-06-24 21:25:10|13662.92|13542.92|13659.4|13539.4|13662.92|13542.92|13659.17|13539.17|10
1624569920000|2021-06-24 21:25:20|13659.19|13539.19|13657.77|13537.77|13659.19|13539.19|13657.77|13537.77|8
1624569930000|2021-06-24 21:25:30|13657.47|13537.47|13657.14|13537.14|13657.47|13537.47|13657.08|13537.08|10
1624569940000|2021-06-24 21:25:40|13657.11|13537.11|13656.44|13536.44|13657.18|13537.18|13656.44|13536.44|10
1624569950000|2021-06-24 21:25:50|13656.42|13536.42|13654.72|13534.72|13656.42|13536.42|13654.61|13534.61|9
1624569960000|2021-06-24 21:26:00|13653.03|13533.03|13652.05|13532.05|13653.03|13533.03|13652.05|13532.05|10
1624569970000|2021-06-24 21:26:10|13652.28|13532.28|13650.3|13530.3|13652.28|13532.28|13650.3|13530.3|10
1624569980000|2021-06-24 21:26:20|13650.09|13530.09|13647.18|13527.18|13650.09|13530.09|13647.18|13527.18|10
1624569990000|2021-06-24 21:26:30|13646.51|13526.51|13642.93|13522.93|13646.51|13526.51|13642.93|13522.93|10
1624570000000|2021-06-24 21:26:40|13642.89|13522.89|13640.47|13520.47|13643.06|13523.06|13640.47|13520.47|10
1624570010000|2021-06-24 21:26:50|13640.44|13520.44|13639.43|13519.43|13640.44|13520.44|13639.43|13519.43|8
1624570020000|2021-06-24 21:27:00|13639.42|13519.42|13637.47|13517.47|13639.42|13519.42|13637.47|13517.47|10
1624570030000|2021-06-24 21:27:10|13637.5|13517.5|13636.26|13516.26|13637.5|13517.5|13636.26|13516.26|9
1624570040000|2021-06-24 21:27:20|13636.12|13516.12|13635.28|13515.28|13636.12|13516.12|13635.15|13515.15|8
1624570050000|2021-06-24 21:27:30|13635.33|13515.33|13633.34|13513.34|13635.33|13515.33|13633.34|13513.34|8
1624570060000|2021-06-24 21:27:40|13632.91|13512.91|13633|13513|13633|13513|13632.45|13512.45|10
1624570070000|2021-06-24 21:27:50|13632.69|13512.69|13631.29|13511.29|13632.82|13512.82|13630.79|13510.79|10
1624570080000|2021-06-24 21:28:00|13630.91|13510.91|13631.44|13511.44|13631.44|13511.44|13630.6|13510.6|8
1624570090000|2021-06-24 21:28:10|13632.4|13512.4|13634.45|13514.45|13634.45|13514.45|13632.4|13512.4|10
1624570100000|2021-06-24 21:28:20|13634.17|13514.17|13634.94|13514.94|13634.94|13514.94|13634.06|13514.06|8
1624570110000|2021-06-24 21:28:30|13635.1|13515.1|13638.14|13518.14|13638.14|13518.14|13635.1|13515.1|10
1624570120000|2021-06-24 21:28:40|13638.33|13518.33|13638.91|13518.91|13638.91|13518.91|13638.33|13518.33|9
1624570130000|2021-06-24 21:28:50|13639.17|13519.17|13639.27|13519.27|13639.33|13519.33|13639.17|13519.17|8
1624570140000|2021-06-24 21:29:00|13639.25|13519.25|13639.53|13519.53|13639.72|13519.72|13639.25|13519.25|9
1624570150000|2021-06-24 21:29:10|13639.67|13519.67|13643.54|13523.54|13643.66|13523.66|13639.61|13519.61|10
1624570160000|2021-06-24 21:29:20|13644.54|13524.54|13645.63|13525.63|13645.68|13525.68|13644.54|13524.54|10
1624570170000|2021-06-24 21:29:30|13646.17|13526.17|13646.24|13526.24|13646.33|13526.33|13646.16|13526.16|9
1624570180000|2021-06-24 21:29:40|13646.45|13526.45|13646.94|13526.94|13646.97|13526.97|13646.45|13526.45|8
1624570190000|2021-06-24 21:29:50|13647.06|13527.06|13647|13527|13647.06|13527.06|13646.7|13526.7|9
1624570200000|2021-06-24 21:30:00|13647.25|13527.25|13647.92|13527.92|13647.92|13527.92|13647.25|13527.25|7
1624570210000|2021-06-24 21:30:10|13647.56|13527.56|13647.35|13527.35|13648.7|13528.7|13647.2|13527.2|10
1624570220000|2021-06-24 21:30:20|13647.19|13527.19|13649.02|13529.02|13649.02|13529.02|13647.06|13527.06|10
1624570230000|2021-06-24 21:30:30|13649.01|13529.01|13650.97|13530.97|13650.97|13530.97|13649.01|13529.01|10
1624570240000|2021-06-24 21:30:40|13652.14|13532.14|13653.26|13533.26|13653.26|13533.26|13652.14|13532.14|8
1624570250000|2021-06-24 21:30:50|13653.22|13533.22|13656.95|13536.95|13656.95|13536.95|13653.22|13533.22|8
1624570260000|2021-06-24 21:31:00|13657.15|13537.15|13657.65|13537.65|13657.81|13537.81|13657.15|13537.15|6
1624570270000|2021-06-24 21:31:10|13657.71|13537.71|13658.86|13538.86|13658.86|13538.86|13657.67|13537.67|6
1624570280000|2021-06-24 21:31:20|13658.83|13538.83|13658.95|13538.95|13658.95|13538.95|13658.32|13538.32|9
1624570290000|2021-06-24 21:31:30|13658.96|13538.96|13657.97|13537.97|13658.96|13538.96|13657.76|13537.76|9
1624570300000|2021-06-24 21:31:40|13657.98|13537.98|13659.44|13539.44|13659.44|13539.44|13657.98|13537.98|10
1624570310000|2021-06-24 21:31:50|13659.47|13539.47|13658.88|13538.88|13659.57|13539.57|13658.88|13538.88|9
1624570320000|2021-06-24 21:32:00|13658.75|13538.75|13658.64|13538.64|13658.98|13538.98|13658.63|13538.63|9
1624570330000|2021-06-24 21:32:10|13658.95|13538.95|13658.12|13538.12|13658.95|13538.95|13658.12|13538.12|7
1624570340000|2021-06-24 21:32:20|13658.18|13538.18|13657.51|13537.51|13658.42|13538.42|13657.51|13537.51|7
1624570350000|2021-06-24 21:32:30|13657.43|13537.43|13654.44|13534.44|13657.45|13537.45|13654.44|13534.44|10
1624570360000|2021-06-24 21:32:40|13654.11|13534.11|13653.16|13533.16|13654.11|13534.11|13653.04|13533.04|10
1624570370000|2021-06-24 21:32:50|13652.79|13532.79|13651.16|13531.16|13652.79|13532.79|13651.16|13531.16|10
1624570380000|2021-06-24 21:33:00|13651.21|13531.21|13650.31|13530.31|13651.21|13531.21|13650.31|13530.31|8
1624570390000|2021-06-24 21:33:10|13647.37|13527.37|13646.84|13526.84|13647.67|13527.67|13646.84|13526.84|10
1624570400000|2021-06-24 21:33:20|13647|13527|13645.78|13525.78|13647|13527|13645.78|13525.78|10
1624570410000|2021-06-24 21:33:30|13645.68|13525.68|13644.82|13524.82|13645.68|13525.68|13644.77|13524.77|9
1624570420000|2021-06-24 21:33:40|13644.76|13524.76|13643.58|13523.58|13644.76|13524.76|13643.58|13523.58|9
1624570430000|2021-06-24 21:33:50|13643.61|13523.61|13643.07|13523.07|13643.63|13523.63|13643.07|13523.07|8
1624570440000|2021-06-24 21:34:00|13643.08|13523.08|13642.34|13522.34|13643.39|13523.39|13642.34|13522.34|9
1624570450000|2021-06-24 21:34:10|13641.99|13521.99|13642.81|13522.81|13642.84|13522.84|13641.74|13521.74|9
1624570460000|2021-06-24 21:34:20|13642.84|13522.84|13641.89|13521.89|13642.91|13522.91|13641.89|13521.89|8
1624570470000|2021-06-24 21:34:30|13641.81|13521.81|13641.72|13521.72|13641.99|13521.99|13641.72|13521.72|8
1624570480000|2021-06-24 21:34:40|13641.79|13521.79|13641.94|13521.94|13641.94|13521.94|13641.74|13521.74|8
1624570490000|2021-06-24 21:34:50|13641.98|13521.98|13641.94|13521.94|13642.04|13522.04|13641.65|13521.65|7
1624570500000|2021-06-24 21:35:00|13642.57|13522.57|13643.03|13523.03|13643.04|13523.04|13642.57|13522.57|5
1624570510000|2021-06-24 21:35:10|13642.95|13522.95|13643.52|13523.52|13643.85|13523.85|13642.82|13522.82|10
1624570520000|2021-06-24 21:35:20|13643.5|13523.5|13643.54|13523.54|13643.88|13523.88|13643.5|13523.5|7
1624570530000|2021-06-24 21:35:30|13643.65|13523.65|13643.75|13523.75|13643.95|13523.95|13643.62|13523.62|8
1624570540000|2021-06-24 21:35:40|13643.63|13523.63|13643.31|13523.31|13643.63|13523.63|13642.83|13522.83|9
1624570550000|2021-06-24 21:35:50|13643.34|13523.34|13642.04|13522.04|13643.34|13523.34|13642.04|13522.04|9
1624570560000|2021-06-24 21:36:00|13642.1|13522.1|13642.32|13522.32|13642.43|13522.43|13642.1|13522.1|8
1624570570000|2021-06-24 21:36:10|13642.69|13522.69|13641.75|13521.75|13642.86|13522.86|13641.75|13521.75|8
1624570580000|2021-06-24 21:36:20|13641.44|13521.44|13640.5|13520.5|13641.44|13521.44|13640.5|13520.5|9
1624570590000|2021-06-24 21:36:30|13640.45|13520.45|13640.33|13520.33|13640.54|13520.54|13640.24|13520.24|10
1624570600000|2021-06-24 21:36:40|13640.29|13520.29|13640.2|13520.2|13640.29|13520.29|13640.15|13520.15|8
1624570610000|2021-06-24 21:36:50|13640.37|13520.37|13637.66|13517.66|13640.37|13520.37|13637.66|13517.66|10
1624570620000|2021-06-24 21:37:00|13637.58|13517.58|13636.53|13516.53|13637.58|13517.58|13636.53|13516.53|7
1624570630000|2021-06-24 21:37:10|13635.57|13515.57|13634.21|13514.21|13635.57|13515.57|13634.14|13514.14|9
1624570640000|2021-06-24 21:37:20|13634.01|13514.01|13631.71|13511.71|13634.01|13514.01|13631.71|13511.71|9
1624570650000|2021-06-24 21:37:30|13631.65|13511.65|13630.32|13510.32|13631.65|13511.65|13630.32|13510.32|9
1624570660000|2021-06-24 21:37:40|13630.38|13510.38|13630.13|13510.13|13630.38|13510.38|13630|13510|5
1624570670000|2021-06-24 21:37:50|13630.15|13510.15|13628.8|13508.8|13630.18|13510.18|13628.8|13508.8|10
1624570680000|2021-06-24 21:38:00|13627.99|13507.99|13627.49|13507.49|13628.24|13508.24|13627.49|13507.49|7
1624570690000|2021-06-24 21:38:10|13627.74|13507.74|13625.62|13505.62|13627.74|13507.74|13625.6|13505.6|10
1624570700000|2021-06-24 21:38:20|13625.57|13505.57|13624.55|13504.55|13625.57|13505.57|13624.49|13504.49|8
1624570710000|2021-06-24 21:38:30|13624.51|13504.51|13620.85|13500.85|13624.51|13504.51|13620.85|13500.85|8
1624570720000|2021-06-24 21:38:40|13620.71|13500.71|13620.17|13500.17|13620.71|13500.71|13620.05|13500.05|7
1624570730000|2021-06-24 21:38:50|13620.29|13500.29|13619.41|13499.41|13620.29|13500.29|13619.41|13499.41|9
1624570740000|2021-06-24 21:39:00|13619.38|13499.38|13618.08|13498.08|13619.38|13499.38|13618.08|13498.08|10
1624570750000|2021-06-24 21:39:10|13618.09|13498.09|13618.52|13498.52|13618.53|13498.53|13618.09|13498.09|9
1624570760000|2021-06-24 21:39:20|13618.58|13498.58|13619.08|13499.08|13619.29|13499.29|13618.58|13498.58|9
1624570770000|2021-06-24 21:39:30|13619.33|13499.33|13618.92|13498.92|13619.53|13499.53|13618.92|13498.92|10
1624570780000|2021-06-24 21:39:40|13619.03|13499.03|13617.97|13497.97|13619.03|13499.03|13617.69|13497.69|10
1624570790000|2021-06-24 21:39:50|13617.98|13497.98|13616.88|13496.88|13618.11|13498.11|13616.88|13496.88|10
1624570800000|2021-06-24 21:40:00|13616.76|13496.76|13614.89|13494.89|13616.76|13496.76|13614.89|13494.89|9
1624570810000|2021-06-24 21:40:10|13614.85|13494.85|13614.36|13494.36|13614.89|13494.89|13614.31|13494.31|10
1624570820000|2021-06-24 21:40:20|13614.34|13494.34|13611.13|13491.13|13614.81|13494.81|13610.73|13490.73|10
1624570830000|2021-06-24 21:40:30|13611.51|13491.51|13619.03|13499.03|13619.03|13499.03|13611.46|13491.46|10
1624570840000|2021-06-24 21:40:40|13619.4|13499.4|13620.46|13500.46|13621.15|13501.15|13619.4|13499.4|10
1624570850000|2021-06-24 21:40:50|13622.55|13502.55|13627.31|13507.31|13627.31|13507.31|13622.55|13502.55|8
1624570860000|2021-06-24 21:41:00|13627.26|13507.26|13629.27|13509.27|13629.27|13509.27|13627.22|13507.22|9
1624570870000|2021-06-24 21:41:10|13629.11|13509.11|13629.23|13509.23|13629.74|13509.74|13629.11|13509.11|9
1624570880000|2021-06-24 21:41:20|13629.21|13509.21|13630.63|13510.63|13630.63|13510.63|13629.18|13509.18|9
1624570890000|2021-06-24 21:41:30|13630.56|13510.56|13629.74|13509.74|13630.56|13510.56|13629.72|13509.72|9
1624570900000|2021-06-24 21:41:40|13630.76|13510.76|13631.72|13511.72|13631.72|13511.72|13630.76|13510.76|9
1624570910000|2021-06-24 21:41:50|13631.93|13511.93|13634.36|13514.36|13634.36|13514.36|13631.93|13511.93|10
1624570920000|2021-06-24 21:42:00|13634.49|13514.49|13634.93|13514.93|13635.42|13515.42|13634.49|13514.49|9
1624570930000|2021-06-24 21:42:10|13635.64|13515.64|13633.25|13513.25|13635.64|13515.64|13633.25|13513.25|10
1624570940000|2021-06-24 21:42:20|13633.47|13513.47|13632.98|13512.98|13633.99|13513.99|13632.32|13512.32|10
1624570950000|2021-06-24 21:42:30|13632.82|13512.82|13628.06|13508.06|13632.82|13512.82|13628.06|13508.06|10
1624570960000|2021-06-24 21:42:40|13628.19|13508.19|13626.16|13506.16|13628.19|13508.19|13625.69|13505.69|10
1624570970000|2021-06-24 21:42:50|13625.69|13505.69|13625.9|13505.9|13626.12|13506.12|13625.61|13505.61|10
1624570980000|2021-06-24 21:43:00|13625.43|13505.43|13624.04|13504.04|13625.43|13505.43|13624.04|13504.04|10
1624570990000|2021-06-24 21:43:10|13623.86|13503.86|13622.34|13502.34|13623.86|13503.86|13622.34|13502.34|10
1624571000000|2021-06-24 21:43:20|13622.16|13502.16|13618.08|13498.08|13622.16|13502.16|13618.08|13498.08|10
1624571010000|2021-06-24 21:43:30|13617.54|13497.54|13615.63|13495.63|13617.54|13497.54|13615.18|13495.18|10
1624571020000|2021-06-24 21:43:40|13615.75|13495.75|13613.6|13493.6|13615.75|13495.75|13613.58|13493.58|10
1624571030000|2021-06-24 21:43:50|13613.5|13493.5|13607.55|13487.55|13613.5|13493.5|13607.55|13487.55|10
1624571040000|2021-06-24 21:44:00|13606.43|13486.43|13600.38|13480.38|13606.7|13486.7|13600.38|13480.38|9
1624571050000|2021-06-24 21:44:10|13599.95|13479.95|13599.14|13479.14|13599.95|13479.95|13597.06|13477.06|10
1624571060000|2021-06-24 21:44:20|13600.72|13480.72|13603.11|13483.11|13605.88|13485.88|13600.72|13480.72|10
1624571070000|2021-06-24 21:44:30|13604.08|13484.08|13607|13487|13607|13487|13604.08|13484.08|10
1624571080000|2021-06-24 21:44:40|13607.35|13487.35|13612.11|13492.11|13612.11|13492.11|13607.35|13487.35|10
1624571090000|2021-06-24 21:44:50|13612.55|13492.55|13613.2|13493.2|13613.98|13493.98|13612.55|13492.55|10
1624571100000|2021-06-24 21:45:00|13612.83|13492.83|13610.58|13490.58|13612.83|13492.83|13610.09|13490.09|10
1624571110000|2021-06-24 21:45:10|13610.73|13490.73|13615.57|13495.57|13615.57|13495.57|13610.73|13490.73|10
1624571120000|2021-06-24 21:45:20|13615.31|13495.31|13615.08|13495.08|13615.33|13495.33|13614.57|13494.57|10
1624571130000|2021-06-24 21:45:30|13615.2|13495.2|13621.65|13501.65|13621.65|13501.65|13615.2|13495.2|10
1624571140000|2021-06-24 21:45:40|13622.5|13502.5|13622.4|13502.4|13623.92|13503.92|13622.4|13502.4|9
1624571150000|2021-06-24 21:45:50|13622.1|13502.1|13622.56|13502.56|13622.98|13502.98|13621.56|13501.56|9
1624571160000|2021-06-24 21:46:00|13622.54|13502.54|13625.38|13505.38|13625.38|13505.38|13622.54|13502.54|7
1624571170000|2021-06-24 21:46:10|13626.22|13506.22|13627.46|13507.46|13627.47|13507.47|13626.22|13506.22|10
1624571180000|2021-06-24 21:46:20|13626.81|13506.81|13624.21|13504.21|13626.81|13506.81|13624.21|13504.21|10
1624571190000|2021-06-24 21:46:30|13624.54|13504.54|13626.23|13506.23|13626.23|13506.23|13624.38|13504.38|9
1624571200000|2021-06-24 21:46:40|13626.43|13506.43|13629.25|13509.25|13630.07|13510.07|13626.43|13506.43|10
1624571210000|2021-06-24 21:46:50|13629.24|13509.24|13628.78|13508.78|13629.24|13509.24|13628.42|13508.42|10
1624571220000|2021-06-24 21:47:00|13628.82|13508.82|13630.18|13510.18|13630.18|13510.18|13628.82|13508.82|10
1624571230000|2021-06-24 21:47:10|13630.36|13510.36|13630.41|13510.41|13630.42|13510.42|13629.96|13509.96|10
1624571240000|2021-06-24 21:47:20|13630|13510|13630.1|13510.1|13630.8|13510.8|13630|13510|9
1624571250000|2021-06-24 21:47:30|13629.76|13509.76|13630.18|13510.18|13630.18|13510.18|13628.66|13508.66|10
1624571260000|2021-06-24 21:47:40|13630.2|13510.2|13631.65|13511.65|13631.65|13511.65|13630.2|13510.2|10
1624571270000|2021-06-24 21:47:50|13631.7|13511.7|13632.95|13512.95|13633.38|13513.38|13631.27|13511.27|10
1624571280000|2021-06-24 21:48:00|13632.85|13512.85|13633.5|13513.5|13633.55|13513.55|13632.66|13512.66|10
1624571290000|2021-06-24 21:48:10|13633.89|13513.89|13633.66|13513.66|13634.01|13514.01|13633.13|13513.13|10
1624571300000|2021-06-24 21:48:20|13633.48|13513.48|13634.85|13514.85|13634.87|13514.87|13633.04|13513.04|9
1624571310000|2021-06-24 21:48:30|13634.91|13514.91|13633.8|13513.8|13635.76|13515.76|13633.8|13513.8|10
1624571320000|2021-06-24 21:48:40|13633.15|13513.15|13631.83|13511.83|13633.15|13513.15|13631.58|13511.58|9
1624571330000|2021-06-24 21:48:50|13631.67|13511.67|13631.21|13511.21|13631.67|13511.67|13630.69|13510.69|9
1624571340000|2021-06-24 21:49:00|13631.69|13511.69|13629.83|13509.83|13632.37|13512.37|13629.83|13509.83|10
1624571350000|2021-06-24 21:49:10|13629.59|13509.59|13628.15|13508.15|13629.59|13509.59|13627.49|13507.49|10
1624571360000|2021-06-24 21:49:20|13628.1|13508.1|13628.99|13508.99|13629.42|13509.42|13628.1|13508.1|10
1624571370000|2021-06-24 21:49:30|13628.97|13508.97|13628.58|13508.58|13628.97|13508.97|13628.58|13508.58|10
1624571380000|2021-06-24 21:49:40|13628.41|13508.41|13628.92|13508.92|13628.93|13508.93|13628.41|13508.41|5
1624571390000|2021-06-24 21:49:50|13629.27|13509.27|13630.03|13510.03|13630.71|13510.71|13629.27|13509.27|10
1624571400000|2021-06-24 21:50:00|13630.17|13510.17|13631.85|13511.85|13631.85|13511.85|13630.17|13510.17|9
1624571410000|2021-06-24 21:50:10|13632.24|13512.24|13634.26|13514.26|13634.26|13514.26|13632.24|13512.24|9
1624571420000|2021-06-24 21:50:20|13634.39|13514.39|13639.07|13519.07|13639.07|13519.07|13634.39|13514.39|9
1624571430000|2021-06-24 21:50:30|13639.78|13519.78|13641.17|13521.17|13641.17|13521.17|13639.78|13519.78|10
1624571440000|2021-06-24 21:50:40|13641.28|13521.28|13641.52|13521.52|13641.57|13521.57|13641.28|13521.28|10
1624571450000|2021-06-24 21:50:50|13641.76|13521.76|13643.61|13523.61|13643.61|13523.61|13641.76|13521.76|9
1624571460000|2021-06-24 21:51:00|13644.15|13524.15|13644.87|13524.87|13644.98|13524.98|13644.11|13524.11|10
1624571470000|2021-06-24 21:51:10|13644.88|13524.88|13644.09|13524.09|13645.51|13525.51|13644.09|13524.09|10
1624571480000|2021-06-24 21:51:20|13643.97|13523.97|13646.45|13526.45|13646.54|13526.54|13643.97|13523.97|10
1624571490000|2021-06-24 21:51:30|13646.73|13526.73|13651.3|13531.3|13651.3|13531.3|13646.57|13526.57|10
1624571500000|2021-06-24 21:51:40|13652.04|13532.04|13650.81|13530.81|13652.04|13532.04|13649.35|13529.35|10
1624571510000|2021-06-24 21:51:50|13651.21|13531.21|13655.87|13535.87|13655.87|13535.87|13651.21|13531.21|10
1624571520000|2021-06-24 21:52:00|13656.11|13536.11|13659.87|13539.87|13659.87|13539.87|13656.11|13536.11|9
1624571530000|2021-06-24 21:52:10|13659.03|13539.03|13660.22|13540.22|13660.79|13540.79|13658.48|13538.48|10
1624571540000|2021-06-24 21:52:20|13659.93|13539.93|13659.66|13539.66|13659.93|13539.93|13659.64|13539.64|8
1624571550000|2021-06-24 21:52:30|13659.81|13539.81|13663.83|13543.83|13663.83|13543.83|13659.21|13539.21|8
1624571560000|2021-06-24 21:52:40|13664.17|13544.17|13666.67|13546.67|13666.67|13546.67|13664.17|13544.17|10
1624571570000|2021-06-24 21:52:50|13666.79|13546.79|13666.83|13546.83|13666.89|13546.89|13666.3|13546.3|10
1624571580000|2021-06-24 21:53:00|13666.89|13546.89|13665.93|13545.93|13666.89|13546.89|13665.8|13545.8|8
1624571590000|2021-06-24 21:53:10|13665.41|13545.41|13665.38|13545.38|13665.41|13545.41|13663.22|13543.22|10
1624571600000|2021-06-24 21:53:20|13665.36|13545.36|13666.53|13546.53|13666.63|13546.63|13665.36|13545.36|10
1624571610000|2021-06-24 21:53:30|13666.62|13546.62|13666.95|13546.95|13666.95|13546.95|13666.05|13546.05|10
1624571620000|2021-06-24 21:53:40|13667.5|13547.5|13667.94|13547.94|13668.37|13548.37|13667.2|13547.2|10
1624571630000|2021-06-24 21:53:50|13668.64|13548.64|13675.45|13555.45|13675.59|13555.59|13668.64|13548.64|10
1624571640000|2021-06-24 21:54:00|13674.69|13554.69|13672.35|13552.35|13674.69|13554.69|13672.35|13552.35|10
1624571650000|2021-06-24 21:54:10|13672.12|13552.12|13676.33|13556.33|13676.33|13556.33|13672.12|13552.12|10
1624571660000|2021-06-24 21:54:20|13679.72|13559.72|13680.13|13560.13|13680.27|13560.27|13679.57|13559.57|10
1624571670000|2021-06-24 21:54:30|13680.86|13560.86|13681.53|13561.53|13681.53|13561.53|13680.86|13560.86|9
1624571680000|2021-06-24 21:54:40|13681.31|13561.31|13682.49|13562.49|13682.49|13562.49|13680.45|13560.45|10
1624571690000|2021-06-24 21:54:50|13683.19|13563.19|13683.21|13563.21|13686.5|13566.5|13683.19|13563.19|10
1624571700000|2021-06-24 21:55:00|13682.59|13562.59|13680.37|13560.37|13683.88|13563.88|13680.37|13560.37|10
1624571710000|2021-06-24 21:55:10|13679.62|13559.62|13676.6|13556.6|13679.62|13559.62|13676.6|13556.6|10
1624571720000|2021-06-24 21:55:20|13676.5|13556.5|13675.37|13555.37|13676.5|13556.5|13675.23|13555.23|10
1624571730000|2021-06-24 21:55:30|13675.27|13555.27|13677.41|13557.41|13677.41|13557.41|13674.88|13554.88|10
1624571740000|2021-06-24 21:55:40|13677.86|13557.86|13675.64|13555.64|13678.06|13558.06|13675.64|13555.64|10
1624571750000|2021-06-24 21:55:50|13675.6|13555.6|13676.19|13556.19|13676.25|13556.25|13675.54|13555.54|9
1624571760000|2021-06-24 21:56:00|13675.91|13555.91|13676.24|13556.24|13676.29|13556.29|13675.91|13555.91|8
1624571770000|2021-06-24 21:56:10|13676.12|13556.12|13677.67|13557.67|13677.67|13557.67|13676.12|13556.12|10
1624571780000|2021-06-24 21:56:20|13678.28|13558.28|13679.67|13559.67|13679.67|13559.67|13678.27|13558.27|10
1624571790000|2021-06-24 21:56:30|13679.83|13559.83|13679.21|13559.21|13679.84|13559.84|13678.76|13558.76|10
1624571800000|2021-06-24 21:56:40|13679.04|13559.04|13679.47|13559.47|13679.74|13559.74|13678.95|13558.95|10
1624571810000|2021-06-24 21:56:50|13681.11|13561.11|13677.98|13557.98|13681.64|13561.64|13677.98|13557.98|10
1624571820000|2021-06-24 21:57:00|13677.39|13557.39|13676.86|13556.86|13677.41|13557.41|13676.31|13556.31|10
1624571830000|2021-06-24 21:57:10|13677.34|13557.34|13677.87|13557.87|13678.22|13558.22|13677.28|13557.28|10
1624571840000|2021-06-24 21:57:20|13677.93|13557.93|13678.15|13558.15|13678.25|13558.25|13676.92|13556.92|10
1624571850000|2021-06-24 21:57:30|13678.63|13558.63|13678.69|13558.69|13679.18|13559.18|13678.63|13558.63|10
1624571860000|2021-06-24 21:57:40|13678.81|13558.81|13677.54|13557.54|13678.81|13558.81|13677.54|13557.54|10
1624571870000|2021-06-24 21:57:50|13677.49|13557.49|13675.71|13555.71|13677.49|13557.49|13675.66|13555.66|10
1624571880000|2021-06-24 21:58:00|13675.84|13555.84|13675.81|13555.81|13675.84|13555.84|13674.63|13554.63|10
1624571890000|2021-06-24 21:58:10|13675.71|13555.71|13675.82|13555.82|13675.82|13555.82|13675.49|13555.49|7
1624571900000|2021-06-24 21:58:20|13675.69|13555.69|13678.31|13558.31|13678.31|13558.31|13675.64|13555.64|10
1624571910000|2021-06-24 21:58:30|13678.49|13558.49|13681.2|13561.2|13681.2|13561.2|13678.49|13558.49|10
1624571920000|2021-06-24 21:58:40|13681.26|13561.26|13684.93|13564.93|13685.16|13565.16|13681.26|13561.26|10
1624571930000|2021-06-24 21:58:50|13685.34|13565.34|13687.86|13567.86|13688.15|13568.15|13685.34|13565.34|9
1624571940000|2021-06-24 21:59:00|13687.87|13567.87|13688.71|13568.71|13688.97|13568.97|13687.87|13567.87|10
1624571950000|2021-06-24 21:59:10|13689.55|13569.55|13691.07|13571.07|13691.79|13571.79|13689.55|13569.55|10
1624571960000|2021-06-24 21:59:20|13691.04|13571.04|13691.92|13571.92|13692.39|13572.39|13690.83|13570.83|9
1624571970000|2021-06-24 21:59:30|13691.42|13571.42|13690.23|13570.23|13692.07|13572.07|13690.23|13570.23|10
1624571980000|2021-06-24 21:59:40|13689.69|13569.69|13686.89|13566.89|13689.69|13569.69|13686.62|13566.62|10
1624571990000|2021-06-24 21:59:50|13686.74|13566.74|13683.84|13563.84|13687.05|13567.05|13683.71|13563.71|10
1624572000000|2021-06-24 22:00:00|13683.66|13563.66|13678.12|13558.12|13683.71|13563.71|13678.12|13558.12|10
1624572010000|2021-06-24 22:00:10|13678.02|13558.02|13676.11|13556.11|13678.02|13558.02|13675.5|13555.5|10
1624572020000|2021-06-24 22:00:20|13675.61|13555.61|13667.83|13547.83|13675.61|13555.61|13667.83|13547.83|10
1624572030000|2021-06-24 22:00:30|13667.56|13547.56|13669.99|13549.99|13670.17|13550.17|13667.33|13547.33|10
1624572040000|2021-06-24 22:00:40|13670.09|13550.09|13668.81|13548.81|13670.44|13550.44|13668.71|13548.71|10
1624572050000|2021-06-24 22:00:50|13668.52|13548.52|13666.19|13546.19|13668.52|13548.52|13666.19|13546.19|10
1624572060000|2021-06-24 22:01:00|13665.95|13545.95|13668.26|13548.26|13668.29|13548.29|13665.55|13545.55|10
1624572070000|2021-06-24 22:01:10|13668.94|13548.94|13671.19|13551.19|13671.19|13551.19|13668.94|13548.94|9
1624572080000|2021-06-24 22:01:20|13671.43|13551.43|13671.35|13551.35|13671.71|13551.71|13671.35|13551.35|10
1624572090000|2021-06-24 22:01:30|13671.19|13551.19|13669.18|13549.18|13671.19|13551.19|13669.18|13549.18|10
1624572100000|2021-06-24 22:01:40|13669.08|13549.08|13667.1|13547.1|13669.19|13549.19|13667.1|13547.1|10
1624572110000|2021-06-24 22:01:50|13666.78|13546.78|13669.73|13549.73|13669.73|13549.73|13666.45|13546.45|10
1624572120000|2021-06-24 22:02:00|13669.72|13549.72|13670.07|13550.07|13670.42|13550.42|13669.44|13549.44|9
1624572130000|2021-06-24 22:02:10|13670.26|13550.26|13672.92|13552.92|13672.92|13552.92|13670.26|13550.26|10
1624572140000|2021-06-24 22:02:20|13673.05|13553.05|13673.95|13553.95|13673.95|13553.95|13673|13553|10
1624572150000|2021-06-24 22:02:30|13674.69|13554.69|13678.96|13558.96|13678.96|13558.96|13674.69|13554.69|10
1624572160000|2021-06-24 22:02:40|13679.31|13559.31|13681.11|13561.11|13681.11|13561.11|13679.31|13559.31|10
1624572170000|2021-06-24 22:02:50|13681.28|13561.28|13684.03|13564.03|13684.22|13564.22|13681.23|13561.23|10
1624572180000|2021-06-24 22:03:00|13683.78|13563.78|13679.5|13559.5|13683.78|13563.78|13679.5|13559.5|10
1624572190000|2021-06-24 22:03:10|13679.11|13559.11|13677.65|13557.65|13679.17|13559.17|13677.65|13557.65|9
1624572200000|2021-06-24 22:03:20|13677.91|13557.91|13677.36|13557.36|13677.91|13557.91|13675.88|13555.88|10
1624572210000|2021-06-24 22:03:30|13677.79|13557.79|13681.82|13561.82|13681.82|13561.82|13677.79|13557.79|10
1624572220000|2021-06-24 22:03:40|13682.12|13562.12|13685.42|13565.42|13685.42|13565.42|13682.12|13562.12|10
1624572230000|2021-06-24 22:03:50|13686.32|13566.32|13690.15|13570.15|13690.15|13570.15|13686.32|13566.32|10
1624572240000|2021-06-24 22:04:00|13691.58|13571.58|13702.51|13582.51|13702.51|13582.51|13691.58|13571.58|10
1624572250000|2021-06-24 22:04:10|13704.83|13584.83|13706.58|13586.58|13707.14|13587.14|13704.83|13584.83|10
1624572260000|2021-06-24 22:04:20|13706.22|13586.22|13705.67|13585.67|13706.73|13586.73|13705.36|13585.36|10
1624572270000|2021-06-24 22:04:30|13705.08|13585.08|13699.99|13579.99|13705.08|13585.08|13699.99|13579.99|10
1624572280000|2021-06-24 22:04:40|13698.75|13578.75|13695.67|13575.67|13698.75|13578.75|13695.67|13575.67|10
1624572290000|2021-06-24 22:04:50|13695.07|13575.07|13691.41|13571.41|13695.07|13575.07|13691.06|13571.06|10
1624572300000|2021-06-24 22:05:00|13691.34|13571.34|13689.6|13569.6|13691.98|13571.98|13688.27|13568.27|10
1624572310000|2021-06-24 22:05:10|13689.41|13569.41|13685.3|13565.3|13689.41|13569.41|13685.3|13565.3|10
1624572320000|2021-06-24 22:05:20|13685.08|13565.08|13686.26|13566.26|13687.52|13567.52|13684.71|13564.71|10
1624572330000|2021-06-24 22:05:30|13687.29|13567.29|13688.15|13568.15|13688.15|13568.15|13687.2|13567.2|9
1624572340000|2021-06-24 22:05:40|13687.81|13567.81|13687.66|13567.66|13688.38|13568.38|13687.37|13567.37|10
1624572350000|2021-06-24 22:05:50|13687.55|13567.55|13691.15|13571.15|13691.15|13571.15|13687.55|13567.55|10
1624572360000|2021-06-24 22:06:00|13691.32|13571.32|13691.16|13571.16|13692.42|13572.42|13690.96|13570.96|8
1624572370000|2021-06-24 22:06:10|13691.09|13571.09|13690.69|13570.69|13691.09|13571.09|13688.71|13568.71|10
1624572380000|2021-06-24 22:06:20|13690.75|13570.75|13694.02|13574.02|13694.34|13574.34|13690.63|13570.63|10
1624572390000|2021-06-24 22:06:30|13693.95|13573.95|13689.96|13569.96|13693.95|13573.95|13689.93|13569.93|9
1624572400000|2021-06-24 22:06:40|13689.28|13569.28|13682.27|13562.27|13689.28|13569.28|13682.27|13562.27|10
1624572410000|2021-06-24 22:06:50|13682.72|13562.72|13680.95|13560.95|13682.97|13562.97|13680.95|13560.95|10
1624572420000|2021-06-24 22:07:00|13681.08|13561.08|13679.72|13559.72|13681.42|13561.42|13679.72|13559.72|10
1624572430000|2021-06-24 22:07:10|13679.17|13559.17|13679.17|13559.17|13679.17|13559.17|13678.29|13558.29|10
1624572440000|2021-06-24 22:07:20|13679.25|13559.25|13680.84|13560.84|13681.04|13561.04|13679.25|13559.25|10
1624572450000|2021-06-24 22:07:30|13682.02|13562.02|13682.53|13562.53|13685.19|13565.19|13682.02|13562.02|10
1624572460000|2021-06-24 22:07:40|13683.13|13563.13|13680.25|13560.25|13683.24|13563.24|13680.25|13560.25|10
1624572470000|2021-06-24 22:07:50|13680.99|13560.99|13684.91|13564.91|13685.19|13565.19|13680.99|13560.99|10
1624572480000|2021-06-24 22:08:00|13684.36|13564.36|13680.41|13560.41|13684.36|13564.36|13680.11|13560.11|10
1624572490000|2021-06-24 22:08:10|13681.55|13561.55|13683.51|13563.51|13684.55|13564.55|13681.55|13561.55|10
1624572500000|2021-06-24 22:08:20|13682.6|13562.6|13677.08|13557.08|13682.6|13562.6|13677.08|13557.08|10
1624572510000|2021-06-24 22:08:30|13676.95|13556.95|13672.34|13552.34|13676.95|13556.95|13672.34|13552.34|10
1624572520000|2021-06-24 22:08:40|13672.24|13552.24|13675.07|13555.07|13675.13|13555.13|13671.98|13551.98|10
1624572530000|2021-06-24 22:08:50|13674.51|13554.51|13667.63|13547.63|13674.51|13554.51|13667.63|13547.63|10
1624572540000|2021-06-24 22:09:00|13665.94|13545.94|13659.97|13539.97|13665.94|13545.94|13659.97|13539.97|10
1624572550000|2021-06-24 22:09:10|13660.87|13540.87|13656.1|13536.1|13660.87|13540.87|13656.1|13536.1|10
1624572560000|2021-06-24 22:09:20|13656.02|13536.02|13658.02|13538.02|13658.02|13538.02|13655.56|13535.56|10
1624572570000|2021-06-24 22:09:30|13658.11|13538.11|13653.02|13533.02|13658.11|13538.11|13652.68|13532.68|9
1624572580000|2021-06-24 22:09:40|13652.12|13532.12|13652.31|13532.31|13652.97|13532.97|13652.12|13532.12|10
1624572590000|2021-06-24 22:09:50|13651.99|13531.99|13653.18|13533.18|13653.18|13533.18|13651.42|13531.42|10
1624572600000|2021-06-24 22:10:00|13653.88|13533.88|13648.68|13528.68|13654.91|13534.91|13648.68|13528.68|10
1624572610000|2021-06-24 22:10:10|13648.72|13528.72|13649.8|13529.8|13650.43|13530.43|13648.72|13528.72|10
1624572620000|2021-06-24 22:10:20|13649.42|13529.42|13653.07|13533.07|13653.07|13533.07|13649.22|13529.22|10
1624572630000|2021-06-24 22:10:30|13655.15|13535.15|13658.97|13538.97|13658.97|13538.97|13655.15|13535.15|10
1624572640000|2021-06-24 22:10:40|13659.02|13539.02|13656.52|13536.52|13659.02|13539.02|13656.52|13536.52|10
1624572650000|2021-06-24 22:10:50|13656.6|13536.6|13657.78|13537.78|13657.78|13537.78|13656.6|13536.6|10
1624572660000|2021-06-24 22:11:00|13658.43|13538.43|13659.33|13539.33|13660.81|13540.81|13658.33|13538.33|10
1624572670000|2021-06-24 22:11:10|13659.32|13539.32|13658.6|13538.6|13659.33|13539.33|13658.5|13538.5|10
1624572680000|2021-06-24 22:11:20|13658.71|13538.71|13656.55|13536.55|13658.79|13538.79|13656.14|13536.14|10
1624572690000|2021-06-24 22:11:30|13657.07|13537.07|13659.41|13539.41|13659.95|13539.95|13657.07|13537.07|10
1624572700000|2021-06-24 22:11:40|13660.17|13540.17|13659.75|13539.75|13660.65|13540.65|13659.75|13539.75|9
1624572710000|2021-06-24 22:11:50|13659.64|13539.64|13661.28|13541.28|13662.06|13542.06|13659.64|13539.64|10
1624572720000|2021-06-24 22:12:00|13657.67|13537.67|13644.08|13524.08|13657.67|13537.67|13644.08|13524.08|10
1624572730000|2021-06-24 22:12:10|13643.82|13523.82|13642.46|13522.46|13643.82|13523.82|13642.46|13522.46|10
1624572740000|2021-06-24 22:12:20|13641.62|13521.62|13642.09|13522.09|13642.35|13522.35|13640.8|13520.8|10
1624572750000|2021-06-24 22:12:30|13641.17|13521.17|13636.12|13516.12|13641.17|13521.17|13636.12|13516.12|10
1624572760000|2021-06-24 22:12:40|13636.02|13516.02|13624.87|13504.87|13636.02|13516.02|13624.87|13504.87|10
1624572770000|2021-06-24 22:12:50|13623.3|13503.3|13619.72|13499.72|13623.3|13503.3|13619.72|13499.72|10
1624572780000|2021-06-24 22:13:00|13620.04|13500.04|13615.31|13495.31|13620.22|13500.22|13615.31|13495.31|9
1624572790000|2021-06-24 22:13:10|13614.12|13494.12|13614.54|13494.54|13616.27|13496.27|13614.1|13494.1|10
1624572800000|2021-06-24 22:13:20|13614.31|13494.31|13617.76|13497.76|13617.76|13497.76|13614.31|13494.31|10
1624572810000|2021-06-24 22:13:30|13617.1|13497.1|13620.02|13500.02|13620.02|13500.02|13616.97|13496.97|10
1624572820000|2021-06-24 22:13:40|13619.54|13499.54|13617.68|13497.68|13619.54|13499.54|13616.58|13496.58|10
1624572830000|2021-06-24 22:13:50|13617.97|13497.97|13614.71|13494.71|13617.97|13497.97|13614.14|13494.14|10
1624572840000|2021-06-24 22:14:00|13614.72|13494.72|13615.82|13495.82|13615.82|13495.82|13614.36|13494.36|10
1624572850000|2021-06-24 22:14:10|13617.39|13497.39|13618.95|13498.95|13619.64|13499.64|13617.39|13497.39|10
1624572860000|2021-06-24 22:14:20|13618.61|13498.61|13617.32|13497.32|13618.89|13498.89|13616.4|13496.4|10
1624572870000|2021-06-24 22:14:30|13617.38|13497.38|13617.51|13497.51|13617.51|13497.51|13615.85|13495.85|10
1624572880000|2021-06-24 22:14:40|13618.05|13498.05|13616.54|13496.54|13618.62|13498.62|13616.54|13496.54|9
1624572890000|2021-06-24 22:14:50|13616.27|13496.27|13614.8|13494.8|13616.27|13496.27|13614.56|13494.56|9
1624572900000|2021-06-24 22:15:00|13614.1|13494.1|13611.2|13491.2|13614.1|13494.1|13610.72|13490.72|10
1624572910000|2021-06-24 22:15:10|13611.41|13491.41|13616.44|13496.44|13616.48|13496.48|13611.41|13491.41|10
1624572920000|2021-06-24 22:15:20|13616.72|13496.72|13616.5|13496.5|13616.72|13496.72|13616.21|13496.21|7
1624572930000|2021-06-24 22:15:30|13618.01|13498.01|13620.2|13500.2|13620.23|13500.23|13618.01|13498.01|10
1624572940000|2021-06-24 22:15:40|13620.23|13500.23|13620.6|13500.6|13620.6|13500.6|13620.13|13500.13|9
1624572950000|2021-06-24 22:15:50|13621.14|13501.14|13619.49|13499.49|13621.44|13501.44|13619.41|13499.41|10
1624572960000|2021-06-24 22:16:00|13619.46|13499.46|13619.66|13499.66|13620.12|13500.12|13619.31|13499.31|9
1624572970000|2021-06-24 22:16:10|13619.8|13499.8|13620.86|13500.86|13620.86|13500.86|13619.8|13499.8|6
1624572980000|2021-06-24 22:16:20|13620.94|13500.94|13617.48|13497.48|13620.96|13500.96|13617.48|13497.48|10
1624572990000|2021-06-24 22:16:30|13616.77|13496.77|13607.49|13487.49|13616.77|13496.77|13607.49|13487.49|10
1624573000000|2021-06-24 22:16:40|13607.77|13487.77|13601.81|13481.81|13608.15|13488.15|13601.81|13481.81|10
1624573010000|2021-06-24 22:16:50|13601.59|13481.59|13599.67|13479.67|13601.59|13481.59|13599.67|13479.67|10
1624573020000|2021-06-24 22:17:00|13599.64|13479.64|13593.4|13473.4|13599.64|13479.64|13593.4|13473.4|9
1624573030000|2021-06-24 22:17:10|13593.8|13473.8|13586.78|13466.78|13594.22|13474.22|13586.78|13466.78|10
1624573040000|2021-06-24 22:17:20|13586.6|13466.6|13577.97|13457.97|13586.6|13466.6|13577.97|13457.97|10
1624573050000|2021-06-24 22:17:30|13577.47|13457.47|13570.88|13450.88|13577.47|13457.47|13570.88|13450.88|10
1624573060000|2021-06-24 22:17:40|13570.16|13450.16|13556.55|13436.55|13570.16|13450.16|13556.55|13436.55|10
1624573070000|2021-06-24 22:17:50|13556.7|13436.7|13557.48|13437.48|13557.48|13437.48|13555.51|13435.51|10
1624573080000|2021-06-24 22:18:00|13556.54|13436.54|13557.34|13437.34|13557.34|13437.34|13556.54|13436.54|10
1624573090000|2021-06-24 22:18:10|13557.67|13437.67|13559.78|13439.78|13561.41|13441.41|13557.5|13437.5|10
1624573100000|2021-06-24 22:18:20|13559.49|13439.49|13558.69|13438.69|13559.49|13439.49|13558.69|13438.69|10
1624573110000|2021-06-24 22:18:30|13558|13438|13556.18|13436.18|13558.04|13438.04|13556.18|13436.18|10
1624573120000|2021-06-24 22:18:40|13556.19|13436.19|13553.88|13433.88|13556.19|13436.19|13553.88|13433.88|10
1624573130000|2021-06-24 22:18:50|13553.28|13433.28|13557.07|13437.07|13557.07|13437.07|13552.43|13432.43|10
1624573140000|2021-06-24 22:19:00|13556.92|13436.92|13559.41|13439.41|13559.41|13439.41|13556.92|13436.92|10
1624573150000|2021-06-24 22:19:10|13559.37|13439.37|13559.41|13439.41|13559.59|13439.59|13558.92|13438.92|10
1624573160000|2021-06-24 22:19:20|13558.86|13438.86|13557.21|13437.21|13558.86|13438.86|13557.21|13437.21|10
1624573170000|2021-06-24 22:19:30|13556.87|13436.87|13555.74|13435.74|13557.19|13437.19|13555.74|13435.74|10
1624573180000|2021-06-24 22:19:40|13555.3|13435.3|13552.85|13432.85|13555.3|13435.3|13552.43|13432.43|9
1624573190000|2021-06-24 22:19:50|13553.07|13433.07|13552.73|13432.73|13553.8|13433.8|13552.66|13432.66|10
1624573200000|2021-06-24 22:20:00|13552.27|13432.27|13553.02|13433.02|13553.02|13433.02|13551.39|13431.39|9
1624573210000|2021-06-24 22:20:10|13553.44|13433.44|13552.29|13432.29|13553.73|13433.73|13551.68|13431.68|10
1624573220000|2021-06-24 22:20:20|13552.14|13432.14|13549.06|13429.06|13552.25|13432.25|13549.06|13429.06|9
1624573230000|2021-06-24 22:20:30|13548.8|13428.8|13548.24|13428.24|13549.26|13429.26|13548.17|13428.17|10
1624573240000|2021-06-24 22:20:40|13547.79|13427.79|13547.91|13427.91|13548.5|13428.5|13547.49|13427.49|10
1624573250000|2021-06-24 22:20:50|13547.84|13427.84|13549.61|13429.61|13549.61|13429.61|13547.54|13427.54|9
1624573260000|2021-06-24 22:21:00|13549.45|13429.45|13553.09|13433.09|13553.09|13433.09|13549.45|13429.45|10
1624573270000|2021-06-24 22:21:10|13553.31|13433.31|13552.35|13432.35|13554.19|13434.19|13552.35|13432.35|9
1624573280000|2021-06-24 22:21:20|13552.62|13432.62|13555.84|13435.84|13555.84|13435.84|13552.62|13432.62|10
1624573290000|2021-06-24 22:21:30|13556.15|13436.15|13560.07|13440.07|13560.28|13440.28|13556.01|13436.01|9
1624573300000|2021-06-24 22:21:40|13560.3|13440.3|13564.02|13444.02|13564.02|13444.02|13560.3|13440.3|10
1624573310000|2021-06-24 22:21:50|13564.64|13444.64|13566.41|13446.41|13566.49|13446.49|13564.64|13444.64|9
1624573320000|2021-06-24 22:22:00|13567.65|13447.65|13568.23|13448.23|13568.23|13448.23|13567.43|13447.43|10
1624573330000|2021-06-24 22:22:10|13568.52|13448.52|13570.48|13450.48|13570.48|13450.48|13568.46|13448.46|9
1624573340000|2021-06-24 22:22:20|13570.56|13450.56|13574.43|13454.43|13574.43|13454.43|13570.56|13450.56|10
1624573350000|2021-06-24 22:22:30|13574.64|13454.64|13574.92|13454.92|13574.92|13454.92|13574.26|13454.26|10
1624573360000|2021-06-24 22:22:40|13576.7|13456.7|13578.08|13458.08|13578.08|13458.08|13576.7|13456.7|9
1624573370000|2021-06-24 22:22:50|13578.28|13458.28|13578.72|13458.72|13579.22|13459.22|13578.28|13458.28|10
1624573380000|2021-06-24 22:23:00|13577.69|13457.69|13574.2|13454.2|13577.69|13457.69|13574.2|13454.2|10
1624573390000|2021-06-24 22:23:10|13574.61|13454.61|13572.58|13452.58|13574.92|13454.92|13572.35|13452.35|10
1624573400000|2021-06-24 22:23:20|13572.59|13452.59|13574.1|13454.1|13574.1|13454.1|13572.57|13452.57|7
1624573410000|2021-06-24 22:23:30|13574.09|13454.09|13577.31|13457.31|13577.31|13457.31|13574.09|13454.09|10
1624573420000|2021-06-24 22:23:40|13577.48|13457.48|13580.87|13460.87|13580.87|13460.87|13577.48|13457.48|10
1624573430000|2021-06-24 22:23:50|13580.53|13460.53|13579.42|13459.42|13580.8|13460.8|13579.42|13459.42|10
1624573440000|2021-06-24 22:24:00|13579.3|13459.3|13581.16|13461.16|13581.16|13461.16|13578.92|13458.92|10
1624573450000|2021-06-24 22:24:10|13581.36|13461.36|13583.65|13463.65|13583.86|13463.86|13581.36|13461.36|9
1624573460000|2021-06-24 22:24:20|13583.9|13463.9|13586.3|13466.3|13586.3|13466.3|13583.9|13463.9|10
1624573470000|2021-06-24 22:24:30|13586.71|13466.71|13588.06|13468.06|13588.06|13468.06|13586.71|13466.71|10
1624573480000|2021-06-24 22:24:40|13587.98|13467.98|13588.98|13468.98|13588.98|13468.98|13587.98|13467.98|10
1624573490000|2021-06-24 22:24:50|13589|13469|13590.1|13470.1|13590.1|13470.1|13589|13469|9
1624573500000|2021-06-24 22:25:00|13590.33|13470.33|13591.73|13471.73|13591.73|13471.73|13590.16|13470.16|9
1624573510000|2021-06-24 22:25:10|13591.82|13471.82|13591.95|13471.95|13592.56|13472.56|13591.81|13471.81|7
1624573520000|2021-06-24 22:25:20|13591.81|13471.81|13594.1|13474.1|13594.1|13474.1|13591.75|13471.75|10
1624573530000|2021-06-24 22:25:30|13594.46|13474.46|13596.01|13476.01|13596.21|13476.21|13594.46|13474.46|10
1624573540000|2021-06-24 22:25:40|13596.02|13476.02|13595.54|13475.54|13596.64|13476.64|13595.53|13475.53|10
1624573550000|2021-06-24 22:25:50|13594.77|13474.77|13591.01|13471.01|13594.97|13474.97|13591.01|13471.01|10
1624573560000|2021-06-24 22:26:00|13590.46|13470.46|13587.32|13467.32|13590.46|13470.46|13587.14|13467.14|10
1624573570000|2021-06-24 22:26:10|13587.16|13467.16|13586.15|13466.15|13587.16|13467.16|13586.04|13466.04|6
1624573580000|2021-06-24 22:26:20|13586.11|13466.11|13584.34|13464.34|13586.11|13466.11|13584.34|13464.34|9
1624573590000|2021-06-24 22:26:30|13584.54|13464.54|13584.69|13464.69|13585.37|13465.37|13584.54|13464.54|10
1624573600000|2021-06-24 22:26:40|13584.66|13464.66|13586.85|13466.85|13586.87|13466.87|13584.66|13464.66|10
1624573610000|2021-06-24 22:26:50|13587.43|13467.43|13588.31|13468.31|13588.31|13468.31|13587.43|13467.43|10
1624573620000|2021-06-24 22:27:00|13588.38|13468.38|13590.21|13470.21|13590.22|13470.22|13588.38|13468.38|10
1624573630000|2021-06-24 22:27:10|13590.2|13470.2|13590.73|13470.73|13590.73|13470.73|13590.2|13470.2|7
1624573640000|2021-06-24 22:27:20|13590.72|13470.72|13590.87|13470.87|13590.88|13470.88|13590.48|13470.48|9
1624573650000|2021-06-24 22:27:30|13590.63|13470.63|13590.28|13470.28|13590.63|13470.63|13589.79|13469.79|10
1624573660000|2021-06-24 22:27:40|13590.27|13470.27|13590.27|13470.27|13590.27|13470.27|13590.02|13470.02|8
1624573670000|2021-06-24 22:27:50|13590.25|13470.25|13589.11|13469.11|13590.3|13470.3|13589.11|13469.11|7
1624573680000|2021-06-24 22:28:00|13589.35|13469.35|13589.72|13469.72|13589.72|13469.72|13588.78|13468.78|9
1624573690000|2021-06-24 22:28:10|13590.22|13470.22|13591.71|13471.71|13591.94|13471.94|13590.22|13470.22|10
1624573700000|2021-06-24 22:28:20|13591.58|13471.58|13592.38|13472.38|13592.42|13472.42|13591.58|13471.58|10
1624573710000|2021-06-24 22:28:30|13591.88|13471.88|13593.42|13473.42|13593.63|13473.63|13591.64|13471.64|10
1624573720000|2021-06-24 22:28:40|13593.51|13473.51|13596.47|13476.47|13596.87|13476.87|13593.51|13473.51|10
1624573730000|2021-06-24 22:28:50|13596.22|13476.22|13597.16|13477.16|13597.16|13477.16|13596|13476|9
1624573740000|2021-06-24 22:29:00|13597.27|13477.27|13595.49|13475.49|13597.33|13477.33|13595.39|13475.39|10
1624573750000|2021-06-24 22:29:10|13595.43|13475.43|13594.26|13474.26|13595.43|13475.43|13593.51|13473.51|9
1624573760000|2021-06-24 22:29:20|13594.3|13474.3|13595.17|13475.17|13595.49|13475.49|13593.85|13473.85|10
1624573770000|2021-06-24 22:29:30|13595.06|13475.06|13594.6|13474.6|13595.06|13475.06|13594.02|13474.02|10
1624573780000|2021-06-24 22:29:40|13594.33|13474.33|13593.59|13473.59|13594.33|13474.33|13593.54|13473.54|8
1624573790000|2021-06-24 22:29:50|13593.29|13473.29|13590.76|13470.76|13593.29|13473.29|13590.76|13470.76|10
1624573800000|2021-06-24 22:30:00|13590.58|13470.58|13588.52|13468.52|13590.58|13470.58|13588.49|13468.49|10
1624573810000|2021-06-24 22:30:10|13589.09|13469.09|13591.27|13471.27|13591.27|13471.27|13589.09|13469.09|8
1624573820000|2021-06-24 22:30:20|13591.51|13471.51|13590.29|13470.29|13593.22|13473.22|13590.29|13470.29|10
1624573830000|2021-06-24 22:30:30|13590.09|13470.09|13587.46|13467.46|13590.09|13470.09|13587.46|13467.46|10
1624573840000|2021-06-24 22:30:40|13587.53|13467.53|13587.65|13467.65|13587.65|13467.65|13586.38|13466.38|10
1624573850000|2021-06-24 22:30:50|13587.89|13467.89|13591.06|13471.06|13591.06|13471.06|13587.89|13467.89|8
1624573860000|2021-06-24 22:31:00|13591.16|13471.16|13593.06|13473.06|13593.06|13473.06|13591.16|13471.16|9
1624573870000|2021-06-24 22:31:10|13594.09|13474.09|13593.15|13473.15|13594.13|13474.13|13593.15|13473.15|10
1624573880000|2021-06-24 22:31:20|13593.04|13473.04|13593.93|13473.93|13593.93|13473.93|13592.04|13472.04|10
1624573890000|2021-06-24 22:31:30|13593.99|13473.99|13595.07|13475.07|13595.07|13475.07|13593.98|13473.98|10
1624573900000|2021-06-24 22:31:40|13595.23|13475.23|13595.87|13475.87|13596.11|13476.11|13595.23|13475.23|10
1624573910000|2021-06-24 22:31:50|13595.9|13475.9|13601.07|13481.07|13601.07|13481.07|13595.62|13475.62|10
1624573920000|2021-06-24 22:32:00|13601.46|13481.46|13601.88|13481.88|13601.88|13481.88|13601.46|13481.46|9
1624573930000|2021-06-24 22:32:10|13601.86|13481.86|13602.03|13482.03|13602.3|13482.3|13601.86|13481.86|6
1624573940000|2021-06-24 22:32:20|13602.12|13482.12|13601.95|13481.95|13602.12|13482.12|13601.95|13481.95|5
1624573950000|2021-06-24 22:32:30|13601.93|13481.93|13601.54|13481.54|13601.94|13481.94|13601.54|13481.54|6
1624573960000|2021-06-24 22:32:40|13601.41|13481.41|13602.61|13482.61|13602.61|13482.61|13601.26|13481.26|9
1624573970000|2021-06-24 22:32:50|13602.93|13482.93|13604.69|13484.69|13605.87|13485.87|13602.93|13482.93|10
1624573980000|2021-06-24 22:33:00|13604.84|13484.84|13604.69|13484.69|13604.84|13484.84|13603.68|13483.68|10
1624573990000|2021-06-24 22:33:10|13605.13|13485.13|13607.49|13487.49|13607.49|13487.49|13605.13|13485.13|10
1624574000000|2021-06-24 22:33:20|13607.51|13487.51|13606.19|13486.19|13607.51|13487.51|13606.19|13486.19|8
1624574010000|2021-06-24 22:33:30|13605.52|13485.52|13604.74|13484.74|13605.52|13485.52|13604.6|13484.6|9
1624574020000|2021-06-24 22:33:40|13604.81|13484.81|13603.85|13483.85|13604.83|13484.83|13603.85|13483.85|7
1624574030000|2021-06-24 22:33:50|13604.7|13484.7|13606.7|13486.7|13606.7|13486.7|13604.7|13484.7|10
1624574040000|2021-06-24 22:34:00|13606.87|13486.87|13603.88|13483.88|13606.91|13486.91|13603.88|13483.88|10
1624574050000|2021-06-24 22:34:10|13603.61|13483.61|13603.37|13483.37|13603.74|13483.74|13603.37|13483.37|6
1624574060000|2021-06-24 22:34:20|13602.95|13482.95|13595.15|13475.15|13602.95|13482.95|13595.15|13475.15|9
1624574070000|2021-06-24 22:34:30|13594.66|13474.66|13589.5|13469.5|13594.66|13474.66|13589.5|13469.5|10
1624574080000|2021-06-24 22:34:40|13588.32|13468.32|13584|13464|13588.49|13468.49|13583.56|13463.56|10
1624574090000|2021-06-24 22:34:50|13584.12|13464.12|13582.3|13462.3|13584.4|13464.4|13582.1|13462.1|10
1624574100000|2021-06-24 22:35:00|13581.69|13461.69|13580.65|13460.65|13581.69|13461.69|13580.47|13460.47|10
1624574110000|2021-06-24 22:35:10|13580.03|13460.03|13580.35|13460.35|13580.37|13460.37|13579.45|13459.45|10
1624574120000|2021-06-24 22:35:20|13580.87|13460.87|13578.53|13458.53|13581.92|13461.92|13578.53|13458.53|10
1624574130000|2021-06-24 22:35:30|13579.29|13459.29|13580.5|13460.5|13580.5|13460.5|13578.38|13458.38|10
1624574140000|2021-06-24 22:35:40|13581|13461|13583.2|13463.2|13583.2|13463.2|13580.89|13460.89|10
1624574150000|2021-06-24 22:35:50|13583.77|13463.77|13581.96|13461.96|13584.54|13464.54|13581.96|13461.96|10
1624574160000|2021-06-24 22:36:00|13581.86|13461.86|13582.07|13462.07|13582.62|13462.62|13581.82|13461.82|9
1624574170000|2021-06-24 22:36:10|13581.81|13461.81|13579.88|13459.88|13581.81|13461.81|13579.88|13459.88|10
1624574180000|2021-06-24 22:36:20|13579.87|13459.87|13577.79|13457.79|13579.87|13459.87|13577.79|13457.79|10
1624574190000|2021-06-24 22:36:30|13577.65|13457.65|13576.77|13456.77|13577.65|13457.65|13576.77|13456.77|10
1624574200000|2021-06-24 22:36:40|13576.78|13456.78|13576.69|13456.69|13576.9|13456.9|13576.39|13456.39|7
1624574210000|2021-06-24 22:36:50|13576.68|13456.68|13571.14|13451.14|13576.74|13456.74|13570.83|13450.83|10
1624574220000|2021-06-24 22:37:00|13570.19|13450.19|13560.78|13440.78|13570.19|13450.19|13560.78|13440.78|10
1624574230000|2021-06-24 22:37:10|13560.84|13440.84|13562.05|13442.05|13562.12|13442.12|13560.84|13440.84|10
1624574240000|2021-06-24 22:37:20|13561.99|13441.99|13560.26|13440.26|13562|13442|13560.26|13440.26|10
1624574250000|2021-06-24 22:37:30|13559.92|13439.92|13559.39|13439.39|13559.92|13439.92|13558.89|13438.89|10
1624574260000|2021-06-24 22:37:40|13559.4|13439.4|13551.9|13431.9|13559.4|13439.4|13551.9|13431.9|10
1624574270000|2021-06-24 22:37:50|13551.42|13431.42|13551.29|13431.29|13551.83|13431.83|13550.95|13430.95|10
1624574280000|2021-06-24 22:38:00|13551.41|13431.41|13553.82|13433.82|13553.82|13433.82|13551.41|13431.41|10
1624574290000|2021-06-24 22:38:10|13553.68|13433.68|13555.82|13435.82|13555.82|13435.82|13553.68|13433.68|10
1624574300000|2021-06-24 22:38:20|13556.32|13436.32|13555.85|13435.85|13556.4|13436.4|13555.85|13435.85|9
1624574310000|2021-06-24 22:38:30|13555.53|13435.53|13553.91|13433.91|13555.82|13435.82|13553.91|13433.91|10
1624574320000|2021-06-24 22:38:40|13553.29|13433.29|13553.59|13433.59|13553.87|13433.87|13552.77|13432.77|10
1624574330000|2021-06-24 22:38:50|13553.32|13433.32|13552|13432|13553.32|13433.32|13551.87|13431.87|10
1624574340000|2021-06-24 22:39:00|13551.79|13431.79|13558.01|13438.01|13558.01|13438.01|13551.73|13431.73|10
1624574350000|2021-06-24 22:39:10|13558.3|13438.3|13560.71|13440.71|13560.71|13440.71|13558.13|13438.13|10
1624574360000|2021-06-24 22:39:20|13560.85|13440.85|13562.37|13442.37|13562.37|13442.37|13560.85|13440.85|9
1624574370000|2021-06-24 22:39:30|13562.2|13442.2|13562.24|13442.24|13562.49|13442.49|13562.1|13442.1|10
1624574380000|2021-06-24 22:39:40|13563.15|13443.15|13563.48|13443.48|13563.94|13443.94|13563.15|13443.15|10
1624574390000|2021-06-24 22:39:50|13563.39|13443.39|13563.18|13443.18|13564.32|13444.32|13563.18|13443.18|9
1624574400000|2021-06-24 22:40:00|13563.31|13443.31|13567.08|13447.08|13567.08|13447.08|13563.23|13443.23|10
1624574410000|2021-06-24 22:40:10|13567.37|13447.37|13569.72|13449.72|13569.72|13449.72|13567.37|13447.37|10
1624574420000|2021-06-24 22:40:20|13569.73|13449.73|13571.29|13451.29|13572.24|13452.24|13569.73|13449.73|9
1624574430000|2021-06-24 22:40:30|13571.46|13451.46|13576.12|13456.12|13576.12|13456.12|13571.46|13451.46|10
1624574440000|2021-06-24 22:40:40|13577.1|13457.1|13581.78|13461.78|13581.78|13461.78|13577.1|13457.1|9
1624574450000|2021-06-24 22:40:50|13581.64|13461.64|13583.15|13463.15|13583.16|13463.16|13581.64|13461.64|10
1624574460000|2021-06-24 22:41:00|13583.07|13463.07|13582.11|13462.11|13583.3|13463.3|13582.11|13462.11|7
1624574470000|2021-06-24 22:41:10|13581.85|13461.85|13583.61|13463.61|13583.61|13463.61|13581.55|13461.55|8
1624574480000|2021-06-24 22:41:20|13583.54|13463.54|13582.19|13462.19|13584.48|13464.48|13582.19|13462.19|10
1624574490000|2021-06-24 22:41:30|13582.05|13462.05|13584.24|13464.24|13584.24|13464.24|13581.9|13461.9|9
1624574500000|2021-06-24 22:41:40|13583.87|13463.87|13581.31|13461.31|13584.51|13464.51|13581.31|13461.31|10
1624574510000|2021-06-24 22:41:50|13581.53|13461.53|13585.86|13465.86|13585.86|13465.86|13580.82|13460.82|10
1624574520000|2021-06-24 22:42:00|13586.71|13466.71|13588.02|13468.02|13588.7|13468.7|13586.71|13466.71|10
1624574530000|2021-06-24 22:42:10|13588.07|13468.07|13587.62|13467.62|13588.47|13468.47|13587.62|13467.62|7
1624574540000|2021-06-24 22:42:20|13587.33|13467.33|13587.94|13467.94|13588.4|13468.4|13587.33|13467.33|9
1624574550000|2021-06-24 22:42:30|13588.32|13468.32|13589.46|13469.46|13589.46|13469.46|13588.23|13468.23|9
1624574560000|2021-06-24 22:42:40|13589.47|13469.47|13590.94|13470.94|13590.94|13470.94|13589.4|13469.4|9
1624574570000|2021-06-24 22:42:50|13591.38|13471.38|13592.58|13472.58|13592.83|13472.83|13591.15|13471.15|10
1624574580000|2021-06-24 22:43:00|13592.65|13472.65|13594.3|13474.3|13595.26|13475.26|13592.65|13472.65|10
1624574590000|2021-06-24 22:43:10|13594.52|13474.52|13595.27|13475.27|13595.27|13475.27|13594.52|13474.52|7
1624574600000|2021-06-24 22:43:20|13595.33|13475.33|13595.86|13475.86|13595.99|13475.99|13595.33|13475.33|9
1624574610000|2021-06-24 22:43:30|13595.7|13475.7|13596.16|13476.16|13596.36|13476.36|13595.7|13475.7|10
1624574620000|2021-06-24 22:43:40|13596.25|13476.25|13596.43|13476.43|13596.54|13476.54|13596.18|13476.18|9
1624574630000|2021-06-24 22:43:50|13596.89|13476.89|13596.8|13476.8|13597.02|13477.02|13596.73|13476.73|7
1624574640000|2021-06-24 22:44:00|13596.14|13476.14|13594.59|13474.59|13596.14|13476.14|13594.42|13474.42|10
1624574650000|2021-06-24 22:44:10|13594.8|13474.8|13589.29|13469.29|13595.01|13475.01|13589.29|13469.29|10
1624574660000|2021-06-24 22:44:20|13586.93|13466.93|13580.35|13460.35|13586.93|13466.93|13580.35|13460.35|10
1624574670000|2021-06-24 22:44:30|13580.18|13460.18|13579.99|13459.99|13580.18|13460.18|13578.79|13458.79|9
1624574680000|2021-06-24 22:44:40|13579.98|13459.98|13579.57|13459.57|13580.22|13460.22|13579.56|13459.56|10
1624574690000|2021-06-24 22:44:50|13579.59|13459.59|13579.8|13459.8|13579.8|13459.8|13579.07|13459.07|10
1624574700000|2021-06-24 22:45:00|13580.06|13460.06|13579.18|13459.18|13580.06|13460.06|13579.18|13459.18|10
1624574710000|2021-06-24 22:45:10|13579.14|13459.14|13578.85|13458.85|13579.14|13459.14|13578.79|13458.79|8
1624574720000|2021-06-24 22:45:20|13578.04|13458.04|13579.59|13459.59|13580|13460|13577.67|13457.67|10
1624574730000|2021-06-24 22:45:30|13579.29|13459.29|13581.31|13461.31|13581.31|13461.31|13579.16|13459.16|9
1624574740000|2021-06-24 22:45:40|13581.41|13461.41|13582.21|13462.21|13582.21|13462.21|13581.41|13461.41|10
1624574750000|2021-06-24 22:45:50|13582.25|13462.25|13585.18|13465.18|13585.18|13465.18|13582.25|13462.25|9
1624574760000|2021-06-24 22:46:00|13584.56|13464.56|13585.32|13465.32|13585.32|13465.32|13584.49|13464.49|6
1624574770000|2021-06-24 22:46:10|13585.42|13465.42|13586.36|13466.36|13586.36|13466.36|13585.14|13465.14|9
1624574780000|2021-06-24 22:46:20|13586.73|13466.73|13588.85|13468.85|13588.96|13468.96|13586.73|13466.73|10
1624574790000|2021-06-24 22:46:30|13589.2|13469.2|13589.21|13469.21|13589.8|13469.8|13588.83|13468.83|10
1624574800000|2021-06-24 22:46:40|13589.23|13469.23|13590.08|13470.08|13590.08|13470.08|13589.23|13469.23|8
1624574810000|2021-06-24 22:46:50|13590.34|13470.34|13591.62|13471.62|13591.91|13471.91|13590.26|13470.26|10
1624574820000|2021-06-24 22:47:00|13592.06|13472.06|13594.56|13474.56|13594.56|13474.56|13592.06|13472.06|10
1624574830000|2021-06-24 22:47:10|13594.19|13474.19|13593.81|13473.81|13594.43|13474.43|13593.81|13473.81|10
1624574840000|2021-06-24 22:47:20|13593.82|13473.82|13594.03|13474.03|13594.03|13474.03|13593.3|13473.3|9
1624574850000|2021-06-24 22:47:30|13594.04|13474.04|13593.72|13473.72|13594.5|13474.5|13593.72|13473.72|9
1624574860000|2021-06-24 22:47:40|13593.49|13473.49|13593.97|13473.97|13593.99|13473.99|13593.26|13473.26|8
1624574870000|2021-06-24 22:47:50|13593.9|13473.9|13595.69|13475.69|13595.69|13475.69|13593.9|13473.9|8
1624574880000|2021-06-24 22:48:00|13595.84|13475.84|13595.15|13475.15|13595.87|13475.87|13595.15|13475.15|9
1624574890000|2021-06-24 22:48:10|13595.9|13475.9|13596.1|13476.1|13596.46|13476.46|13595.75|13475.75|8
1624574900000|2021-06-24 22:48:20|13595.66|13475.66|13594.24|13474.24|13595.66|13475.66|13594.18|13474.18|9
1624574910000|2021-06-24 22:48:30|13594.22|13474.22|13592.11|13472.11|13594.22|13474.22|13592.11|13472.11|10
1624574920000|2021-06-24 22:48:40|13592.08|13472.08|13592.5|13472.5|13592.71|13472.71|13591.95|13471.95|10
1624574930000|2021-06-24 22:48:50|13592.3|13472.3|13591.02|13471.02|13592.51|13472.51|13591.02|13471.02|10
1624574940000|2021-06-24 22:49:00|13591.16|13471.16|13592.82|13472.82|13593.46|13473.46|13590.89|13470.89|10
1624574950000|2021-06-24 22:49:10|13592.79|13472.79|13592.43|13472.43|13593.93|13473.93|13592.41|13472.41|10
1624574960000|2021-06-24 22:49:20|13592.37|13472.37|13587.54|13467.54|13592.41|13472.41|13587.54|13467.54|10
1624574970000|2021-06-24 22:49:30|13587.37|13467.37|13587.48|13467.48|13587.64|13467.64|13587.25|13467.25|10
1624574980000|2021-06-24 22:49:40|13587.85|13467.85|13588.16|13468.16|13589.12|13469.12|13587.85|13467.85|9
1624574990000|2021-06-24 22:49:50|13588.12|13468.12|13588.6|13468.6|13589.55|13469.55|13588.12|13468.12|10
1624575000000|2021-06-24 22:50:00|13588.71|13468.71|13587.77|13467.77|13588.81|13468.81|13587.77|13467.77|8
1624575010000|2021-06-24 22:50:10|13587.49|13467.49|13585.22|13465.22|13587.49|13467.49|13584.63|13464.63|10
1624575020000|2021-06-24 22:50:20|13584.33|13464.33|13583.99|13463.99|13585.17|13465.17|13583.99|13463.99|10
1624575030000|2021-06-24 22:50:30|13583.94|13463.94|13584.1|13464.1|13584.36|13464.36|13583.64|13463.64|10
1624575040000|2021-06-24 22:50:40|13584.14|13464.14|13576.83|13456.83|13584.14|13464.14|13576.83|13456.83|10
1624575050000|2021-06-24 22:50:50|13576.22|13456.22|13570.01|13450.01|13576.22|13456.22|13570.01|13450.01|10
1624575060000|2021-06-24 22:51:00|13570.22|13450.22|13567.04|13447.04|13570.22|13450.22|13567.04|13447.04|10
1624575070000|2021-06-24 22:51:10|13566.97|13446.97|13561.81|13441.81|13566.97|13446.97|13561.81|13441.81|10
1624575080000|2021-06-24 22:51:20|13561.19|13441.19|13552.77|13432.77|13561.19|13441.19|13552.64|13432.64|10
1624575090000|2021-06-24 22:51:30|13552.3|13432.3|13547.77|13427.77|13552.3|13432.3|13547.77|13427.77|10
1624575100000|2021-06-24 22:51:40|13547.35|13427.35|13543.64|13423.64|13547.35|13427.35|13543.64|13423.64|10
1624575110000|2021-06-24 22:51:50|13543.3|13423.3|13544.19|13424.19|13544.42|13424.42|13543.27|13423.27|9
1624575120000|2021-06-24 22:52:00|13544.03|13424.03|13545.23|13425.23|13545.23|13425.23|13544.03|13424.03|9
1624575130000|2021-06-24 22:52:10|13545.2|13425.2|13545.55|13425.55|13545.73|13425.73|13544.72|13424.72|10
1624575140000|2021-06-24 22:52:20|13545.66|13425.66|13545.5|13425.5|13545.81|13425.81|13545.01|13425.01|10
1624575150000|2021-06-24 22:52:30|13545.67|13425.67|13543.74|13423.74|13545.67|13425.67|13543.74|13423.74|9
1624575160000|2021-06-24 22:52:40|13542.61|13422.61|13540.54|13420.54|13542.61|13422.61|13540.54|13420.54|10
1624575170000|2021-06-24 22:52:50|13540.79|13420.79|13540.89|13420.89|13541.18|13421.18|13540.61|13420.61|10
1624575180000|2021-06-24 22:53:00|13541|13421|13542.21|13422.21|13542.21|13422.21|13540.93|13420.93|9
1624575190000|2021-06-24 22:53:10|13543.07|13423.07|13546.29|13426.29|13546.29|13426.29|13543.07|13423.07|10
1624575200000|2021-06-24 22:53:20|13546.98|13426.98|13550.08|13430.08|13550.08|13430.08|13546.98|13426.98|10
1624575210000|2021-06-24 22:53:30|13549.97|13429.97|13548.59|13428.59|13550.45|13430.45|13547.73|13427.73|10
1624575220000|2021-06-24 22:53:40|13548.7|13428.7|13550.83|13430.83|13550.83|13430.83|13548.7|13428.7|10
1624575230000|2021-06-24 22:53:50|13550.7|13430.7|13549.85|13429.85|13550.88|13430.88|13549.6|13429.6|10
1624575240000|2021-06-24 22:54:00|13550.19|13430.19|13555.32|13435.32|13555.32|13435.32|13550.19|13430.19|10
1624575250000|2021-06-24 22:54:10|13554.83|13434.83|13554.86|13434.86|13555.03|13435.03|13554.25|13434.25|9
1624575260000|2021-06-24 22:54:20|13554.9|13434.9|13555.58|13435.58|13555.58|13435.58|13554.67|13434.67|10
1624575270000|2021-06-24 22:54:30|13555.61|13435.61|13557.82|13437.82|13557.82|13437.82|13555.61|13435.61|8
1624575280000|2021-06-24 22:54:40|13557.94|13437.94|13558.94|13438.94|13558.94|13438.94|13557.94|13437.94|10
1624575290000|2021-06-24 22:54:50|13559.93|13439.93|13563.22|13443.22|13563.22|13443.22|13559.93|13439.93|10
1624575300000|2021-06-24 22:55:00|13563.65|13443.65|13565.15|13445.15|13565.15|13445.15|13563.65|13443.65|10
1624575310000|2021-06-24 22:55:10|13566.37|13446.37|13572.24|13452.24|13572.24|13452.24|13566.24|13446.24|10
1624575320000|2021-06-24 22:55:20|13572.8|13452.8|13579.51|13459.51|13579.57|13459.57|13572.8|13452.8|10
1624575330000|2021-06-24 22:55:30|13579.91|13459.91|13577.71|13457.71|13579.91|13459.91|13577.01|13457.01|10
1624575340000|2021-06-24 22:55:40|13578.57|13458.57|13580.54|13460.54|13580.54|13460.54|13578.57|13458.57|10
1624575350000|2021-06-24 22:55:50|13580.47|13460.47|13587.11|13467.11|13587.11|13467.11|13580.42|13460.42|10
1624575360000|2021-06-24 22:56:00|13588.64|13468.64|13593.2|13473.2|13593.2|13473.2|13588.64|13468.64|10
1624575370000|2021-06-24 22:56:10|13594.03|13474.03|13594.31|13474.31|13594.95|13474.95|13594.03|13474.03|10
1624575380000|2021-06-24 22:56:20|13594.4|13474.4|13594.54|13474.54|13595.44|13475.44|13594.4|13474.4|10
1624575390000|2021-06-24 22:56:30|13594.61|13474.61|13597.77|13477.77|13597.77|13477.77|13594.56|13474.56|10
1624575400000|2021-06-24 22:56:40|13597.82|13477.82|13598.92|13478.92|13599.22|13479.22|13597.55|13477.55|10
1624575410000|2021-06-24 22:56:50|13598.82|13478.82|13598.12|13478.12|13598.82|13478.82|13597.88|13477.88|10
1624575420000|2021-06-24 22:57:00|13598.42|13478.42|13597.1|13477.1|13599.07|13479.07|13597.1|13477.1|10
1624575430000|2021-06-24 22:57:10|13597.09|13477.09|13598.39|13478.39|13598.51|13478.51|13597.08|13477.08|7
1624575440000|2021-06-24 22:57:20|13598.25|13478.25|13601.14|13481.14|13601.14|13481.14|13598.25|13478.25|10
1624575450000|2021-06-24 22:57:30|13601.77|13481.77|13605.03|13485.03|13605.03|13485.03|13601.77|13481.77|10
1624575460000|2021-06-24 22:57:40|13605.06|13485.06|13606.77|13486.77|13606.77|13486.77|13605.06|13485.06|10
1624575470000|2021-06-24 22:57:50|13609.54|13489.54|13614.95|13494.95|13614.95|13494.95|13609.54|13489.54|10
1624575480000|2021-06-24 22:58:00|13614.98|13494.98|13619.95|13499.95|13619.95|13499.95|13614.9|13494.9|8
1624575490000|2021-06-24 22:58:10|13619.82|13499.82|13618.18|13498.18|13620.3|13500.3|13618.18|13498.18|10
1624575500000|2021-06-24 22:58:20|13617.91|13497.91|13620.82|13500.82|13620.82|13500.82|13617.84|13497.84|10
1624575510000|2021-06-24 22:58:30|13621.29|13501.29|13624.64|13504.64|13624.7|13504.7|13621.29|13501.29|10
1624575520000|2021-06-24 22:58:40|13624.4|13504.4|13625.49|13505.49|13625.49|13505.49|13623.68|13503.68|9
1624575530000|2021-06-24 22:58:50|13625.03|13505.03|13624.53|13504.53|13625.87|13505.87|13624.53|13504.53|10
1624575540000|2021-06-24 22:59:00|13624.72|13504.72|13622.41|13502.41|13624.72|13504.72|13622.41|13502.41|9
1624575550000|2021-06-24 22:59:10|13624.92|13504.92|13623.76|13503.76|13624.92|13504.92|13623.76|13503.76|10
1624575560000|2021-06-24 22:59:20|13622.8|13502.8|13622.63|13502.63|13623.63|13503.63|13622.58|13502.58|10
1624575570000|2021-06-24 22:59:30|13623.12|13503.12|13623.6|13503.6|13623.6|13503.6|13622.98|13502.98|10
1624575580000|2021-06-24 22:59:40|13623.53|13503.53|13621.7|13501.7|13623.63|13503.63|13621.7|13501.7|10
1624575590000|2021-06-24 22:59:50|13620.87|13500.87|13622.37|13502.37|13623.28|13503.28|13620.22|13500.22|10
1624575600000|2021-06-24 23:00:00|13622.35|13502.35|13622.17|13502.17|13622.91|13502.91|13622.17|13502.17|10
1624575610000|2021-06-24 23:00:10|13620.49|13500.49|13610.48|13490.48|13620.49|13500.49|13610.48|13490.48|10
1624575620000|2021-06-24 23:00:20|13609.58|13489.58|13607.65|13487.65|13609.58|13489.58|13607.65|13487.65|10
1624575630000|2021-06-24 23:00:30|13607.66|13487.66|13602.29|13482.29|13607.66|13487.66|13602.29|13482.29|10
1624575640000|2021-06-24 23:00:40|13601.89|13481.89|13599|13479|13601.94|13481.94|13599|13479|9
1624575650000|2021-06-24 23:00:50|13598.93|13478.93|13594.51|13474.51|13598.93|13478.93|13594.51|13474.51|9
1624575660000|2021-06-24 23:01:00|13594.17|13474.17|13594.05|13474.05|13594.41|13474.41|13592.59|13472.59|10
1624575670000|2021-06-24 23:01:10|13594.08|13474.08|13591.68|13471.68|13594.45|13474.45|13591.68|13471.68|9
1624575680000|2021-06-24 23:01:20|13591.04|13471.04|13588.97|13468.97|13591.04|13471.04|13588.97|13468.97|8
1624575690000|2021-06-24 23:01:30|13588.94|13468.94|13588.74|13468.74|13588.95|13468.95|13588.44|13468.44|9
1624575700000|2021-06-24 23:01:40|13588.54|13468.54|13585.52|13465.52|13588.54|13468.54|13585.43|13465.43|10
1624575710000|2021-06-24 23:01:50|13585.5|13465.5|13583.69|13463.69|13585.53|13465.53|13583.69|13463.69|8
1624575720000|2021-06-24 23:02:00|13583.65|13463.65|13583.7|13463.7|13583.86|13463.86|13583.13|13463.13|10
1624575730000|2021-06-24 23:02:10|13583.98|13463.98|13586.32|13466.32|13586.32|13466.32|13583.98|13463.98|9
1624575740000|2021-06-24 23:02:20|13586.24|13466.24|13587.33|13467.33|13587.43|13467.43|13586.24|13466.24|10
1624575750000|2021-06-24 23:02:30|13587.91|13467.91|13591.51|13471.51|13591.51|13471.51|13587.91|13467.91|10
1624575760000|2021-06-24 23:02:40|13591.03|13471.03|13595.13|13475.13|13595.13|13475.13|13591.03|13471.03|8
1624575770000|2021-06-24 23:02:50|13595.1|13475.1|13595.27|13475.27|13595.27|13475.27|13594.65|13474.65|9
1624575780000|2021-06-24 23:03:00|13595.44|13475.44|13595.25|13475.25|13596.07|13476.07|13595.22|13475.22|10
1624575790000|2021-06-24 23:03:10|13595.08|13475.08|13588.7|13468.7|13595.08|13475.08|13588.7|13468.7|10
1624575800000|2021-06-24 23:03:20|13588.25|13468.25|13587.9|13467.9|13588.25|13468.25|13587.41|13467.41|8
1624575810000|2021-06-24 23:03:30|13587.83|13467.83|13587.61|13467.61|13587.93|13467.93|13586.97|13466.97|8
1624575820000|2021-06-24 23:03:40|13587.36|13467.36|13583.2|13463.2|13587.36|13467.36|13583.2|13463.2|10
1624575830000|2021-06-24 23:03:50|13583.19|13463.19|13579|13459|13583.19|13463.19|13579|13459|10
1624575840000|2021-06-24 23:04:00|13577.22|13457.22|13577.17|13457.17|13577.27|13457.27|13576.62|13456.62|10
1624575850000|2021-06-24 23:04:10|13577.08|13457.08|13577.1|13457.1|13577.2|13457.2|13576.91|13456.91|9
1624575860000|2021-06-24 23:04:20|13577.3|13457.3|13576.34|13456.34|13577.3|13457.3|13576.34|13456.34|8
1624575870000|2021-06-24 23:04:30|13576.37|13456.37|13578.3|13458.3|13578.3|13458.3|13576.37|13456.37|10
1624575880000|2021-06-24 23:04:40|13579.17|13459.17|13581.66|13461.66|13582.22|13462.22|13578.85|13458.85|10
1624575890000|2021-06-24 23:04:50|13581.14|13461.14|13580.35|13460.35|13581.34|13461.34|13579.69|13459.69|10
1624575900000|2021-06-24 23:05:00|13580.38|13460.38|13578.72|13458.72|13580.6|13460.6|13578.72|13458.72|10
1624575910000|2021-06-24 23:05:10|13578.47|13458.47|13577.4|13457.4|13579.29|13459.29|13577.35|13457.35|10
1624575920000|2021-06-24 23:05:20|13576.9|13456.9|13575.16|13455.16|13576.9|13456.9|13575.16|13455.16|10
1624575930000|2021-06-24 23:05:30|13574.56|13454.56|13572.7|13452.7|13574.56|13454.56|13572.53|13452.53|9
1624575940000|2021-06-24 23:05:40|13572.9|13452.9|13571.97|13451.97|13573.1|13453.1|13571.76|13451.76|8
1624575950000|2021-06-24 23:05:50|13571.89|13451.89|13570.93|13450.93|13572.53|13452.53|13570.93|13450.93|10
1624575960000|2021-06-24 23:06:00|13570.63|13450.63|13569.19|13449.19|13570.63|13450.63|13569.19|13449.19|9
1624575970000|2021-06-24 23:06:10|13569.11|13449.11|13568.87|13448.87|13569.11|13449.11|13568.75|13448.75|8
1624575980000|2021-06-24 23:06:20|13568.92|13448.92|13568.53|13448.53|13569.05|13449.05|13568.53|13448.53|8
1624575990000|2021-06-24 23:06:30|13568.66|13448.66|13568.43|13448.43|13568.66|13448.66|13568.25|13448.25|7
1624576000000|2021-06-24 23:06:40|13568.53|13448.53|13566.22|13446.22|13568.53|13448.53|13566.22|13446.22|10
1624576010000|2021-06-24 23:06:50|13566.43|13446.43|13567.97|13447.97|13567.97|13447.97|13565.51|13445.51|10
1624576020000|2021-06-24 23:07:00|13568.31|13448.31|13567.92|13447.92|13568.31|13448.31|13566.68|13446.68|10
1624576030000|2021-06-24 23:07:10|13567.28|13447.28|13567.9|13447.9|13567.9|13447.9|13567.15|13447.15|8
1624576040000|2021-06-24 23:07:20|13567.94|13447.94|13569.81|13449.81|13569.81|13449.81|13567.94|13447.94|10
1624576050000|2021-06-24 23:07:30|13569.62|13449.62|13569.76|13449.76|13569.76|13449.76|13568.97|13448.97|10
1624576060000|2021-06-24 23:07:40|13569.73|13449.73|13570|13450|13570.93|13450.93|13569.73|13449.73|10
1624576070000|2021-06-24 23:07:50|13569.43|13449.43|13568.92|13448.92|13569.43|13449.43|13568.91|13448.91|10
1624576080000|2021-06-24 23:08:00|13568.06|13448.06|13567.07|13447.07|13568.06|13448.06|13567.06|13447.06|9
1624576090000|2021-06-24 23:08:10|13567.05|13447.05|13566.89|13446.89|13567.05|13447.05|13566.53|13446.53|9
1624576100000|2021-06-24 23:08:20|13567.09|13447.09|13566.97|13446.97|13567.09|13447.09|13566.53|13446.53|10
1624576110000|2021-06-24 23:08:30|13567.14|13447.14|13567.24|13447.24|13567.7|13447.7|13567|13447|10
1624576120000|2021-06-24 23:08:40|13567.55|13447.55|13566.19|13446.19|13567.55|13447.55|13566|13446|10
1624576130000|2021-06-24 23:08:50|13566.22|13446.22|13565.46|13445.46|13566.22|13446.22|13565.42|13445.42|9
1624576140000|2021-06-24 23:09:00|13565.19|13445.19|13565.15|13445.15|13565.21|13445.21|13565.11|13445.11|8
1624576150000|2021-06-24 23:09:10|13564.9|13444.9|13564.67|13444.67|13564.95|13444.95|13564.67|13444.67|8
1624576160000|2021-06-24 23:09:20|13564.65|13444.65|13559.11|13439.11|13564.65|13444.65|13559.11|13439.11|10
1624576170000|2021-06-24 23:09:30|13559|13439|13558.64|13438.64|13559|13439|13558.02|13438.02|10
1624576180000|2021-06-24 23:09:40|13558.67|13438.67|13557.7|13437.7|13558.67|13438.67|13557.59|13437.59|9
1624576190000|2021-06-24 23:09:50|13557.42|13437.42|13556.08|13436.08|13557.42|13437.42|13556.08|13436.08|10
1624576200000|2021-06-24 23:10:00|13556.04|13436.04|13555.05|13435.05|13556.05|13436.05|13555.05|13435.05|9
1624576210000|2021-06-24 23:10:10|13555.8|13435.8|13556.29|13436.29|13556.29|13436.29|13555.45|13435.45|9
1624576220000|2021-06-24 23:10:20|13556.24|13436.24|13553.19|13433.19|13556.4|13436.4|13553.09|13433.09|10
1624576230000|2021-06-24 23:10:30|13553.29|13433.29|13554.79|13434.79|13554.79|13434.79|13553.07|13433.07|8
1624576240000|2021-06-24 23:10:40|13555.58|13435.58|13561.43|13441.43|13561.43|13441.43|13555.58|13435.58|10
1624576250000|2021-06-24 23:10:50|13562.26|13442.26|13565.72|13445.72|13565.72|13445.72|13562.26|13442.26|10
1624576260000|2021-06-24 23:11:00|13566.38|13446.38|13568.9|13448.9|13568.9|13448.9|13566.38|13446.38|10
1624576270000|2021-06-24 23:11:10|13569.29|13449.29|13570.25|13450.25|13570.25|13450.25|13569.28|13449.28|10
1624576280000|2021-06-24 23:11:20|13570.35|13450.35|13569.64|13449.64|13571.23|13451.23|13569.58|13449.58|10
1624576290000|2021-06-24 23:11:30|13569.39|13449.39|13569.97|13449.97|13569.97|13449.97|13569.13|13449.13|9
1624576300000|2021-06-24 23:11:40|13569.95|13449.95|13569.8|13449.8|13570.02|13450.02|13569.36|13449.36|10
1624576310000|2021-06-24 23:11:50|13569.84|13449.84|13569.56|13449.56|13569.84|13449.84|13569.39|13449.39|9
1624576320000|2021-06-24 23:12:00|13569.63|13449.63|13572.2|13452.2|13572.73|13452.73|13569.63|13449.63|10
1624576330000|2021-06-24 23:12:10|13571.96|13451.96|13572.44|13452.44|13572.44|13452.44|13571.67|13451.67|10
1624576340000|2021-06-24 23:12:20|13572.46|13452.46|13574.12|13454.12|13574.25|13454.25|13572.46|13452.46|10
1624576350000|2021-06-24 23:12:30|13574.34|13454.34|13574.64|13454.64|13575.09|13455.09|13574.34|13454.34|9
1624576360000|2021-06-24 23:12:40|13574.56|13454.56|13575.86|13455.86|13575.91|13455.91|13574.56|13454.56|10
1624576370000|2021-06-24 23:12:50|13575.93|13455.93|13578.51|13458.51|13578.54|13458.54|13575.78|13455.78|10
1624576380000|2021-06-24 23:13:00|13578.71|13458.71|13579.16|13459.16|13579.16|13459.16|13578.71|13458.71|10
1624576390000|2021-06-24 23:13:10|13579.38|13459.38|13581.15|13461.15|13581.15|13461.15|13579.38|13459.38|9
1624576400000|2021-06-24 23:13:20|13581.35|13461.35|13583|13463|13583|13463|13581.35|13461.35|10
1624576410000|2021-06-24 23:13:30|13583.54|13463.54|13584.6|13464.6|13584.6|13464.6|13583.54|13463.54|8
1624576420000|2021-06-24 23:13:40|13584.58|13464.58|13584.49|13464.49|13584.81|13464.81|13584.42|13464.42|7
1624576430000|2021-06-24 23:13:50|13584.47|13464.47|13584.28|13464.28|13584.62|13464.62|13584.28|13464.28|8
1624576440000|2021-06-24 23:14:00|13584.06|13464.06|13584.54|13464.54|13584.91|13464.91|13584|13464|10
1624576450000|2021-06-24 23:14:10|13584.83|13464.83|13588.36|13468.36|13588.36|13468.36|13584.83|13464.83|10
1624576460000|2021-06-24 23:14:20|13589.83|13469.83|13598.84|13478.84|13598.84|13478.84|13589.83|13469.83|10
1624576470000|2021-06-24 23:14:30|13599.15|13479.15|13600.14|13480.14|13600.14|13480.14|13598.98|13478.98|10
1624576480000|2021-06-24 23:14:40|13600.46|13480.46|13604.43|13484.43|13604.43|13484.43|13600.46|13480.46|10
1624576490000|2021-06-24 23:14:50|13604.7|13484.7|13609.25|13489.25|13609.25|13489.25|13604.7|13484.7|10
1624576500000|2021-06-24 23:15:00|13609.55|13489.55|13609.01|13489.01|13610.25|13490.25|13609.01|13489.01|10
1624576510000|2021-06-24 23:15:10|13608.55|13488.55|13605.45|13485.45|13608.55|13488.55|13605.45|13485.45|9
1624576520000|2021-06-24 23:15:20|13604.28|13484.28|13602.35|13482.35|13604.28|13484.28|13602.15|13482.15|10
1624576530000|2021-06-24 23:15:30|13602.36|13482.36|13601.03|13481.03|13602.36|13482.36|13601.03|13481.03|9
1624576540000|2021-06-24 23:15:40|13600.79|13480.79|13596.73|13476.73|13600.8|13480.8|13596.73|13476.73|9
1624576550000|2021-06-24 23:15:50|13596.64|13476.64|13592.4|13472.4|13596.64|13476.64|13592.4|13472.4|9
1624576560000|2021-06-24 23:16:00|13590.75|13470.75|13587.84|13467.84|13590.75|13470.75|13587.82|13467.82|10
1624576570000|2021-06-24 23:16:10|13587.86|13467.86|13585.94|13465.94|13587.86|13467.86|13585.94|13465.94|9
1624576580000|2021-06-24 23:16:20|13585.86|13465.86|13585.21|13465.21|13585.86|13465.86|13585.21|13465.21|9
1624576590000|2021-06-24 23:16:30|13585.31|13465.31|13585.35|13465.35|13585.35|13465.35|13585.24|13465.24|6
1624576600000|2021-06-24 23:16:40|13585.38|13465.38|13587.14|13467.14|13587.14|13467.14|13585.24|13465.24|7
1624576610000|2021-06-24 23:16:50|13588.95|13468.95|13592.02|13472.02|13592.02|13472.02|13588.95|13468.95|10
1624576620000|2021-06-24 23:17:00|13592.23|13472.23|13594.75|13474.75|13594.75|13474.75|13592.23|13472.23|9
1624576630000|2021-06-24 23:17:10|13594.95|13474.95|13595.62|13475.62|13596.16|13476.16|13594.59|13474.59|10
1624576640000|2021-06-24 23:17:20|13595.72|13475.72|13595.23|13475.23|13595.72|13475.72|13595.23|13475.23|10
1624576650000|2021-06-24 23:17:30|13595.25|13475.25|13595.07|13475.07|13595.57|13475.57|13595.07|13475.07|9
1624576660000|2021-06-24 23:17:40|13594.92|13474.92|13593.5|13473.5|13595.04|13475.04|13593.5|13473.5|8
1624576670000|2021-06-24 23:17:50|13593.27|13473.27|13594.34|13474.34|13594.34|13474.34|13593.08|13473.08|9
1624576680000|2021-06-24 23:18:00|13594.7|13474.7|13595.93|13475.93|13595.93|13475.93|13594.7|13474.7|9
1624576690000|2021-06-24 23:18:10|13596.13|13476.13|13596.09|13476.09|13596.23|13476.23|13596.07|13476.07|9
1624576700000|2021-06-24 23:18:20|13596.62|13476.62|13599.16|13479.16|13599.16|13479.16|13596.62|13476.62|10
1624576710000|2021-06-24 23:18:30|13601.68|13481.68|13606.33|13486.33|13606.33|13486.33|13601.68|13481.68|10
1624576720000|2021-06-24 23:18:40|13606.18|13486.18|13608.2|13488.2|13608.2|13488.2|13606.18|13486.18|8
1624576730000|2021-06-24 23:18:50|13608.62|13488.62|13614.23|13494.23|13614.23|13494.23|13608.62|13488.62|10
1624576740000|2021-06-24 23:19:00|13614.35|13494.35|13613.94|13493.94|13614.55|13494.55|13613.94|13493.94|8
1624576750000|2021-06-24 23:19:10|13613.99|13493.99|13614.22|13494.22|13614.37|13494.37|13613.99|13493.99|9
1624576760000|2021-06-24 23:19:20|13613.94|13493.94|13612.96|13492.96|13613.94|13493.94|13612.89|13492.89|9
1624576770000|2021-06-24 23:19:30|13612.97|13492.97|13610.4|13490.4|13613.26|13493.26|13610.4|13490.4|10
1624576780000|2021-06-24 23:19:40|13610.17|13490.17|13609.24|13489.24|13610.17|13490.17|13608.94|13488.94|10
1624576790000|2021-06-24 23:19:50|13609.14|13489.14|13608.31|13488.31|13609.2|13489.2|13608.31|13488.31|9
1624576800000|2021-06-24 23:20:00|13608.21|13488.21|13609.96|13489.96|13609.97|13489.97|13608.21|13488.21|8
1624576810000|2021-06-24 23:20:10|13610.99|13490.99|13613.39|13493.39|13613.39|13493.39|13610.99|13490.99|9
1624576820000|2021-06-24 23:20:20|13613.25|13493.25|13615.18|13495.18|13615.18|13495.18|13613.02|13493.02|10
1624576830000|2021-06-24 23:20:30|13615.62|13495.62|13620.89|13500.89|13620.89|13500.89|13615.62|13495.62|10
1624576840000|2021-06-24 23:20:40|13622.78|13502.78|13626.22|13506.22|13626.22|13506.22|13622.78|13502.78|10
1624576850000|2021-06-24 23:20:50|13626.23|13506.23|13629.72|13509.72|13629.72|13509.72|13626.23|13506.23|10
1624576860000|2021-06-24 23:21:00|13630.01|13510.01|13631.26|13511.26|13631.26|13511.26|13630|13510|10
1624576870000|2021-06-24 23:21:10|13631.91|13511.91|13631.4|13511.4|13631.92|13511.92|13630.66|13510.66|10
1624576880000|2021-06-24 23:21:20|13630.94|13510.94|13630.4|13510.4|13630.94|13510.94|13630.23|13510.23|10
1624576890000|2021-06-24 23:21:30|13630.46|13510.46|13631.59|13511.59|13631.59|13511.59|13630.46|13510.46|10
1624576900000|2021-06-24 23:21:40|13632.14|13512.14|13634.98|13514.98|13634.98|13514.98|13632|13512|10
1624576910000|2021-06-24 23:21:50|13635.1|13515.1|13640.64|13520.64|13640.64|13520.64|13635.1|13515.1|10
1624576920000|2021-06-24 23:22:00|13640.76|13520.76|13644.58|13524.58|13644.58|13524.58|13640.76|13520.76|10
1624576930000|2021-06-24 23:22:10|13644.41|13524.41|13644.37|13524.37|13645.03|13525.03|13644.02|13524.02|9
1624576940000|2021-06-24 23:22:20|13643.24|13523.24|13639.2|13519.2|13643.24|13523.24|13639.2|13519.2|10
1624576950000|2021-06-24 23:22:30|13640.36|13520.36|13639.21|13519.21|13640.36|13520.36|13638.42|13518.42|8
1624576960000|2021-06-24 23:22:40|13639.89|13519.89|13640.35|13520.35|13640.35|13520.35|13639.61|13519.61|10
1624576970000|2021-06-24 23:22:50|13640.36|13520.36|13643.15|13523.15|13643.15|13523.15|13640.36|13520.36|9
1624576980000|2021-06-24 23:23:00|13643.6|13523.6|13644.16|13524.16|13644.65|13524.65|13643.6|13523.6|10
1624576990000|2021-06-24 23:23:10|13644.26|13524.26|13645.05|13525.05|13645.12|13525.12|13644.26|13524.26|9
1624577000000|2021-06-24 23:23:20|13645.03|13525.03|13643.9|13523.9|13645.03|13525.03|13643.42|13523.42|10
1624577010000|2021-06-24 23:23:30|13643.89|13523.89|13645.38|13525.38|13645.38|13525.38|13643.89|13523.89|9
1624577020000|2021-06-24 23:23:40|13647.26|13527.26|13651.96|13531.96|13651.96|13531.96|13647.26|13527.26|10
1624577030000|2021-06-24 23:23:50|13652.19|13532.19|13658.45|13538.45|13658.45|13538.45|13652.19|13532.19|10
1624577040000|2021-06-24 23:24:00|13659|13539|13660.66|13540.66|13661.17|13541.17|13658.89|13538.89|10
1624577050000|2021-06-24 23:24:10|13660.71|13540.71|13660.47|13540.47|13661.04|13541.04|13660.47|13540.47|10
1624577060000|2021-06-24 23:24:20|13660.48|13540.48|13661.17|13541.17|13661.31|13541.31|13660.48|13540.48|10
1624577070000|2021-06-24 23:24:30|13661.02|13541.02|13662.53|13542.53|13662.53|13542.53|13660.96|13540.96|10
1624577080000|2021-06-24 23:24:40|13663.36|13543.36|13665.08|13545.08|13665.12|13545.12|13663.32|13543.32|9
1624577090000|2021-06-24 23:24:50|13664.68|13544.68|13669.17|13549.17|13669.17|13549.17|13664.6|13544.6|10
1624577100000|2021-06-24 23:25:00|13669.69|13549.69|13670.56|13550.56|13671.47|13551.47|13669.35|13549.35|10
1624577110000|2021-06-24 23:25:10|13669.63|13549.63|13668.82|13548.82|13670.34|13550.34|13668.82|13548.82|10
1624577120000|2021-06-24 23:25:20|13668.46|13548.46|13666|13546|13668.46|13548.46|13666|13546|10
1624577130000|2021-06-24 23:25:30|13665.88|13545.88|13664.14|13544.14|13665.88|13545.88|13664.14|13544.14|9
1624577140000|2021-06-24 23:25:40|13663.81|13543.81|13661.45|13541.45|13663.81|13543.81|13661.45|13541.45|10
1624577150000|2021-06-24 23:25:50|13661.57|13541.57|13661.74|13541.74|13662.1|13542.1|13661.55|13541.55|7
1624577160000|2021-06-24 23:26:00|13661.77|13541.77|13660.99|13540.99|13661.77|13541.77|13660.72|13540.72|10
1624577170000|2021-06-24 23:26:10|13660.84|13540.84|13659.36|13539.36|13661.11|13541.11|13659.36|13539.36|10
1624577180000|2021-06-24 23:26:20|13659.39|13539.39|13658.67|13538.67|13660.29|13540.29|13658.67|13538.67|10
1624577190000|2021-06-24 23:26:30|13658.07|13538.07|13653.89|13533.89|13658.07|13538.07|13653.89|13533.89|10
1624577200000|2021-06-24 23:26:40|13653.55|13533.55|13650.24|13530.24|13653.56|13533.56|13650.24|13530.24|10
1624577210000|2021-06-24 23:26:50|13649.94|13529.94|13647.31|13527.31|13649.94|13529.94|13647.31|13527.31|10
1624577220000|2021-06-24 23:27:00|13647.28|13527.28|13647.54|13527.54|13647.54|13527.54|13647.04|13527.04|10
1624577230000|2021-06-24 23:27:10|13647.63|13527.63|13648.4|13528.4|13648.85|13528.85|13647.63|13527.63|10
1624577240000|2021-06-24 23:27:20|13648.36|13528.36|13647.57|13527.57|13648.37|13528.37|13647.57|13527.57|9
1624577250000|2021-06-24 23:27:30|13647.64|13527.64|13650.07|13530.07|13650.34|13530.34|13647.46|13527.46|9
1624577260000|2021-06-24 23:27:40|13650.23|13530.23|13653.65|13533.65|13653.65|13533.65|13650.16|13530.16|9
1624577270000|2021-06-24 23:27:50|13654.22|13534.22|13656.28|13536.28|13656.28|13536.28|13654.22|13534.22|10
1624577280000|2021-06-24 23:28:00|13656.84|13536.84|13658.18|13538.18|13658.51|13538.51|13656.84|13536.84|10
1624577290000|2021-06-24 23:28:10|13658.1|13538.1|13657.15|13537.15|13658.1|13538.1|13656.86|13536.86|10
1624577300000|2021-06-24 23:28:20|13657.25|13537.25|13657.38|13537.38|13657.38|13537.38|13657.25|13537.25|6
1624577310000|2021-06-24 23:28:30|13657.5|13537.5|13655.29|13535.29|13657.5|13537.5|13655|13535|10
1624577320000|2021-06-24 23:28:40|13655.33|13535.33|13654.67|13534.67|13655.36|13535.36|13654.55|13534.55|9
1624577330000|2021-06-24 23:28:50|13654.63|13534.63|13652.46|13532.46|13654.63|13534.63|13652.46|13532.46|9
1624577340000|2021-06-24 23:29:00|13652.38|13532.38|13652.56|13532.56|13652.56|13532.56|13651.72|13531.72|8
1624577350000|2021-06-24 23:29:10|13652.38|13532.38|13650.84|13530.84|13652.38|13532.38|13650.84|13530.84|10
1624577360000|2021-06-24 23:29:20|13650.75|13530.75|13649.73|13529.73|13650.75|13530.75|13649.72|13529.72|9
1624577370000|2021-06-24 23:29:30|13649.72|13529.72|13650.08|13530.08|13650.08|13530.08|13648.87|13528.87|10
1624577380000|2021-06-24 23:29:40|13650.87|13530.87|13652.07|13532.07|13652.07|13532.07|13650.87|13530.87|10
1624577390000|2021-06-24 23:29:50|13652.27|13532.27|13648.79|13528.79|13652.27|13532.27|13648.79|13528.79|10
1624577400000|2021-06-24 23:30:00|13648.86|13528.86|13647.3|13527.3|13648.86|13528.86|13647.16|13527.16|9
1624577410000|2021-06-24 23:30:10|13648.07|13528.07|13650.4|13530.4|13650.4|13530.4|13648.07|13528.07|10
1624577420000|2021-06-24 23:30:20|13650.48|13530.48|13651.24|13531.24|13651.24|13531.24|13649.85|13529.85|10
1624577430000|2021-06-24 23:30:30|13651.29|13531.29|13653.76|13533.76|13653.76|13533.76|13651.29|13531.29|9
1624577440000|2021-06-24 23:30:40|13654.17|13534.17|13656.16|13536.16|13656.36|13536.36|13654.17|13534.17|10
1624577450000|2021-06-24 23:30:50|13656.13|13536.13|13656.76|13536.76|13656.76|13536.76|13656.03|13536.03|8
1624577460000|2021-06-24 23:31:00|13656.73|13536.73|13657.73|13537.73|13657.94|13537.94|13656.73|13536.73|9
1624577470000|2021-06-24 23:31:10|13657.71|13537.71|13657.41|13537.41|13657.71|13537.71|13657.33|13537.33|8
1624577480000|2021-06-24 23:31:20|13657.26|13537.26|13655.02|13535.02|13657.26|13537.26|13655.02|13535.02|10
1624577490000|2021-06-24 23:31:30|13655|13535|13652.73|13532.73|13655|13535|13652.73|13532.73|9
1624577500000|2021-06-24 23:31:40|13652.68|13532.68|13653.07|13533.07|13653.31|13533.31|13652.68|13532.68|10
1624577510000|2021-06-24 23:31:50|13653.09|13533.09|13655|13535|13655|13535|13653|13533|9
1624577520000|2021-06-24 23:32:00|13655.36|13535.36|13655.2|13535.2|13655.64|13535.64|13655.2|13535.2|8
1624577530000|2021-06-24 23:32:10|13655.08|13535.08|13653.68|13533.68|13655.11|13535.11|13653.63|13533.63|9
1624577540000|2021-06-24 23:32:20|13653.53|13533.53|13652.81|13532.81|13653.53|13533.53|13652.81|13532.81|7
1624577550000|2021-06-24 23:32:30|13652.65|13532.65|13652.65|13532.65|13652.71|13532.71|13652.42|13532.42|9
1624577560000|2021-06-24 23:32:40|13652.68|13532.68|13652.13|13532.13|13652.74|13532.74|13652.13|13532.13|7
1624577570000|2021-06-24 23:32:50|13652.1|13532.1|13652.03|13532.03|13652.11|13532.11|13651.82|13531.82|7
1624577580000|2021-06-24 23:33:00|13652.11|13532.11|13652.42|13532.42|13652.42|13532.42|13652.11|13532.11|9
1624577590000|2021-06-24 23:33:10|13652.49|13532.49|13653.3|13533.3|13653.3|13533.3|13652.01|13532.01|9
1624577600000|2021-06-24 23:33:20|13653.52|13533.52|13653.76|13533.76|13653.76|13533.76|13653.52|13533.52|6
1624577610000|2021-06-24 23:33:30|13653.56|13533.56|13653.47|13533.47|13654.03|13534.03|13653.47|13533.47|9
1624577620000|2021-06-24 23:33:40|13653.26|13533.26|13652.86|13532.86|13653.44|13533.44|13652.86|13532.86|10
1624577630000|2021-06-24 23:33:50|13652.92|13532.92|13651.74|13531.74|13652.97|13532.97|13651.74|13531.74|9
1624577640000|2021-06-24 23:34:00|13651.68|13531.68|13650.88|13530.88|13651.69|13531.69|13650.88|13530.88|7
1624577650000|2021-06-24 23:34:10|13651.01|13531.01|13650.58|13530.58|13651.4|13531.4|13650.58|13530.58|10
1624577660000|2021-06-24 23:34:20|13650.59|13530.59|13649.69|13529.69|13650.72|13530.72|13649.69|13529.69|9
1624577670000|2021-06-24 23:34:30|13649.61|13529.61|13648.45|13528.45|13649.61|13529.61|13648.22|13528.22|10
1624577680000|2021-06-24 23:34:40|13648.42|13528.42|13647.36|13527.36|13648.42|13528.42|13647.29|13527.29|9
1624577690000|2021-06-24 23:34:50|13647.42|13527.42|13645.99|13525.99|13647.42|13527.42|13645.99|13525.99|9
1624577700000|2021-06-24 23:35:00|13645.17|13525.17|13646.22|13526.22|13646.23|13526.23|13645.15|13525.15|9
1624577710000|2021-06-24 23:35:10|13646.29|13526.29|13645.61|13525.61|13646.75|13526.75|13645.61|13525.61|10
1624577720000|2021-06-24 23:35:20|13644.37|13524.37|13642.93|13522.93|13644.37|13524.37|13642.54|13522.54|10
1624577730000|2021-06-24 23:35:30|13642.22|13522.22|13643.05|13523.05|13643.61|13523.61|13642.22|13522.22|10
1624577740000|2021-06-24 23:35:40|13643.09|13523.09|13644.98|13524.98|13644.98|13524.98|13643.02|13523.02|10
1624577750000|2021-06-24 23:35:50|13645.95|13525.95|13654.88|13534.88|13654.88|13534.88|13645.95|13525.95|10
1624577760000|2021-06-24 23:36:00|13654.53|13534.53|13656.1|13536.1|13656.5|13536.5|13654.03|13534.03|10
1624577770000|2021-06-24 23:36:10|13656.22|13536.22|13653.38|13533.38|13656.22|13536.22|13653.38|13533.38|10
1624577780000|2021-06-24 23:36:20|13653.33|13533.33|13650.06|13530.06|13653.33|13533.33|13649.7|13529.7|10
1624577790000|2021-06-24 23:36:30|13650.04|13530.04|13647.79|13527.79|13650.04|13530.04|13647.79|13527.79|10
1624577800000|2021-06-24 23:36:40|13647.36|13527.36|13643.58|13523.58|13647.36|13527.36|13643.58|13523.58|10
1624577810000|2021-06-24 23:36:50|13643.02|13523.02|13641.09|13521.09|13643.02|13523.02|13641.09|13521.09|10
1624577820000|2021-06-24 23:37:00|13640.38|13520.38|13639.9|13519.9|13640.38|13520.38|13639.9|13519.9|9
1624577830000|2021-06-24 23:37:10|13640.97|13520.97|13640.91|13520.91|13641.12|13521.12|13640.69|13520.69|9
1624577840000|2021-06-24 23:37:20|13640.85|13520.85|13638.63|13518.63|13640.85|13520.85|13638.63|13518.63|10
1624577850000|2021-06-24 23:37:30|13638.12|13518.12|13636.89|13516.89|13638.12|13518.12|13636.89|13516.89|9
1624577860000|2021-06-24 23:37:40|13636.26|13516.26|13634.54|13514.54|13636.26|13516.26|13634.54|13514.54|10
1624577870000|2021-06-24 23:37:50|13633.51|13513.51|13633.57|13513.57|13634.49|13514.49|13633.51|13513.51|9
1624577880000|2021-06-24 23:38:00|13633.63|13513.63|13641.43|13521.43|13642.74|13522.74|13633.63|13513.63|10
1624577890000|2021-06-24 23:38:10|13641.24|13521.24|13642.12|13522.12|13643.27|13523.27|13641.24|13521.24|10
1624577900000|2021-06-24 23:38:20|13641.66|13521.66|13641.91|13521.91|13642.97|13522.97|13641.66|13521.66|10
1624577910000|2021-06-24 23:38:30|13641.87|13521.87|13638.08|13518.08|13641.87|13521.87|13637.88|13517.88|10
1624577920000|2021-06-24 23:38:40|13638.41|13518.41|13638.91|13518.91|13639.32|13519.32|13638.26|13518.26|10
1624577930000|2021-06-24 23:38:50|13638.73|13518.73|13639.77|13519.77|13639.79|13519.79|13638.71|13518.71|9
1624577940000|2021-06-24 23:39:00|13639.73|13519.73|13640.79|13520.79|13640.79|13520.79|13639.73|13519.73|7
1624577950000|2021-06-24 23:39:10|13640.94|13520.94|13642.44|13522.44|13642.44|13522.44|13640.68|13520.68|10
1624577960000|2021-06-24 23:39:20|13644.23|13524.23|13645.55|13525.55|13646.18|13526.18|13644.23|13524.23|10
1624577970000|2021-06-24 23:39:30|13645.75|13525.75|13644.78|13524.78|13646.5|13526.5|13644.78|13524.78|10
1624577980000|2021-06-24 23:39:40|13644.34|13524.34|13642.03|13522.03|13644.34|13524.34|13642.03|13522.03|10
1624577990000|2021-06-24 23:39:50|13640.86|13520.86|13641.91|13521.91|13641.98|13521.98|13640.41|13520.41|10
1624578000000|2021-06-24 23:40:00|13641.35|13521.35|13636.55|13516.55|13641.35|13521.35|13636.55|13516.55|10
1624578010000|2021-06-24 23:40:10|13635.97|13515.97|13627.96|13507.96|13636.08|13516.08|13627.96|13507.96|10
1624578020000|2021-06-24 23:40:20|13626.92|13506.92|13620.01|13500.01|13626.92|13506.92|13620.01|13500.01|9
1624578030000|2021-06-24 23:40:30|13619.83|13499.83|13614.99|13494.99|13619.83|13499.83|13614.99|13494.99|10
1624578040000|2021-06-24 23:40:40|13615|13495|13612.68|13492.68|13615.01|13495.01|13612.68|13492.68|10
1624578050000|2021-06-24 23:40:50|13612.28|13492.28|13606.17|13486.17|13612.28|13492.28|13606.17|13486.17|10
1624578060000|2021-06-24 23:41:00|13605.88|13485.88|13609.59|13489.59|13609.59|13489.59|13605.75|13485.75|9
1624578070000|2021-06-24 23:41:10|13609.92|13489.92|13610.39|13490.39|13610.39|13490.39|13609.51|13489.51|10
1624578080000|2021-06-24 23:41:20|13610.26|13490.26|13611.4|13491.4|13611.4|13491.4|13610.26|13490.26|9
1624578090000|2021-06-24 23:41:30|13612.36|13492.36|13610.68|13490.68|13612.53|13492.53|13610.61|13490.61|10
1624578100000|2021-06-24 23:41:40|13611.01|13491.01|13608.05|13488.05|13611.01|13491.01|13607.88|13487.88|10
1624578110000|2021-06-24 23:41:50|13607.92|13487.92|13599.49|13479.49|13607.92|13487.92|13599.49|13479.49|10
1624578120000|2021-06-24 23:42:00|13599.44|13479.44|13599.22|13479.22|13599.49|13479.49|13598.85|13478.85|10
1624578130000|2021-06-24 23:42:10|13599.09|13479.09|13600.63|13480.63|13600.63|13480.63|13598.16|13478.16|9
1624578140000|2021-06-24 23:42:20|13600.78|13480.78|13601.66|13481.66|13601.66|13481.66|13600.78|13480.78|7
1624578150000|2021-06-24 23:42:30|13601.87|13481.87|13602.53|13482.53|13602.53|13482.53|13601.77|13481.77|7
1624578160000|2021-06-24 23:42:40|13602.76|13482.76|13599.31|13479.31|13602.76|13482.76|13599.02|13479.02|10
1624578170000|2021-06-24 23:42:50|13599|13479|13597.66|13477.66|13599|13479|13597.56|13477.56|10
1624578180000|2021-06-24 23:43:00|13596.43|13476.43|13591.83|13471.83|13596.43|13476.43|13591.83|13471.83|10
1624578190000|2021-06-24 23:43:10|13591.7|13471.7|13590.4|13470.4|13591.7|13471.7|13589.76|13469.76|10
1624578200000|2021-06-24 23:43:20|13589.76|13469.76|13586.65|13466.65|13589.76|13469.76|13586.5|13466.5|10
1624578210000|2021-06-24 23:43:30|13585.54|13465.54|13584.78|13464.78|13586.04|13466.04|13584.78|13464.78|10
1624578220000|2021-06-24 23:43:40|13584.49|13464.49|13581.08|13461.08|13584.49|13464.49|13581.08|13461.08|9
1624578230000|2021-06-24 23:43:50|13580.44|13460.44|13576.68|13456.68|13580.44|13460.44|13576.68|13456.68|9
1624578240000|2021-06-24 23:44:00|13576.16|13456.16|13575.27|13455.27|13576.16|13456.16|13574.78|13454.78|10
1624578250000|2021-06-24 23:44:10|13574.95|13454.95|13575.11|13455.11|13575.18|13455.18|13574.75|13454.75|10
1624578260000|2021-06-24 23:44:20|13575.64|13455.64|13579.82|13459.82|13579.82|13459.82|13575.64|13455.64|9
1624578270000|2021-06-24 23:44:30|13580.26|13460.26|13580.64|13460.64|13580.74|13460.74|13580.24|13460.24|10
1624578280000|2021-06-24 23:44:40|13580.47|13460.47|13580.14|13460.14|13580.47|13460.47|13580.14|13460.14|7
1624578290000|2021-06-24 23:44:50|13580.19|13460.19|13578.3|13458.3|13580.21|13460.21|13578.3|13458.3|10
1624578300000|2021-06-24 23:45:00|13578.15|13458.15|13576.65|13456.65|13578.15|13458.15|13576.62|13456.62|10
1624578310000|2021-06-24 23:45:10|13576.86|13456.86|13576.57|13456.57|13577.29|13457.29|13576.49|13456.49|8
1624578320000|2021-06-24 23:45:20|13576.85|13456.85|13579.14|13459.14|13579.14|13459.14|13576.53|13456.53|10
1624578330000|2021-06-24 23:45:30|13579.98|13459.98|13581.55|13461.55|13581.55|13461.55|13579.98|13459.98|10
1624578340000|2021-06-24 23:45:40|13581.77|13461.77|13586.95|13466.95|13586.95|13466.95|13581.77|13461.77|10
1624578350000|2021-06-24 23:45:50|13587.09|13467.09|13593.33|13473.33|13593.33|13473.33|13587.09|13467.09|10
1624578360000|2021-06-24 23:46:00|13594.75|13474.75|13596.93|13476.93|13597.9|13477.9|13594.75|13474.75|10
1624578370000|2021-06-24 23:46:10|13596.9|13476.9|13593.6|13473.6|13597.66|13477.66|13593.6|13473.6|9
1624578380000|2021-06-24 23:46:20|13593.11|13473.11|13588.65|13468.65|13593.11|13473.11|13588.65|13468.65|10
1624578390000|2021-06-24 23:46:30|13589.12|13469.12|13585.27|13465.27|13589.12|13469.12|13585.27|13465.27|9
1624578400000|2021-06-24 23:46:40|13585.22|13465.22|13584.96|13464.96|13585.73|13465.73|13583.56|13463.56|10
1624578410000|2021-06-24 23:46:50|13584.55|13464.55|13585.14|13465.14|13585.14|13465.14|13581.98|13461.98|10
1624578420000|2021-06-24 23:47:00|13585.31|13465.31|13587.9|13467.9|13587.9|13467.9|13585.31|13465.31|10
1624578430000|2021-06-24 23:47:10|13588.43|13468.43|13589.24|13469.24|13589.73|13469.73|13588.43|13468.43|10
1624578440000|2021-06-24 23:47:20|13588.8|13468.8|13586.26|13466.26|13588.8|13468.8|13586.26|13466.26|9
1624578450000|2021-06-24 23:47:30|13586.18|13466.18|13585.85|13465.85|13586.18|13466.18|13585.55|13465.55|10
1624578460000|2021-06-24 23:47:40|13585.83|13465.83|13588.1|13468.1|13588.1|13468.1|13585.83|13465.83|10
1624578470000|2021-06-24 23:47:50|13588.96|13468.96|13590.46|13470.46|13590.61|13470.61|13588.96|13468.96|10
1624578480000|2021-06-24 23:48:00|13590.49|13470.49|13589.63|13469.63|13590.49|13470.49|13589.08|13469.08|9
1624578490000|2021-06-24 23:48:10|13589.51|13469.51|13590.11|13470.11|13590.11|13470.11|13589.51|13469.51|8
1624578500000|2021-06-24 23:48:20|13590.2|13470.2|13591.61|13471.61|13591.61|13471.61|13590.2|13470.2|9
1624578510000|2021-06-24 23:48:30|13591.4|13471.4|13592.49|13472.49|13592.49|13472.49|13591.13|13471.13|10
1624578520000|2021-06-24 23:48:40|13591.79|13471.79|13590.31|13470.31|13591.79|13471.79|13590.3|13470.3|6
1624578530000|2021-06-24 23:48:50|13590.72|13470.72|13593.26|13473.26|13593.26|13473.26|13590.72|13470.72|10
1624578540000|2021-06-24 23:49:00|13593.35|13473.35|13593.15|13473.15|13593.35|13473.35|13592.79|13472.79|9
1624578550000|2021-06-24 23:49:10|13592.89|13472.89|13591.06|13471.06|13592.89|13472.89|13591.06|13471.06|10
1624578560000|2021-06-24 23:49:20|13590.96|13470.96|13591.06|13471.06|13591.06|13471.06|13589.95|13469.95|9
1624578570000|2021-06-24 23:49:30|13591.07|13471.07|13593.61|13473.61|13593.61|13473.61|13591.07|13471.07|10
1624578580000|2021-06-24 23:49:40|13593.68|13473.68|13593.92|13473.92|13593.92|13473.92|13593.37|13473.37|8
1624578590000|2021-06-24 23:49:50|13593.83|13473.83|13594.17|13474.17|13594.17|13474.17|13593.81|13473.81|5
1624578600000|2021-06-24 23:50:00|13594.49|13474.49|13598.67|13478.67|13598.67|13478.67|13594.49|13474.49|10
1624578610000|2021-06-24 23:50:10|13599.29|13479.29|13602.64|13482.64|13602.64|13482.64|13599.29|13479.29|10
1624578620000|2021-06-24 23:50:20|13602.89|13482.89|13603.2|13483.2|13603.51|13483.51|13602.89|13482.89|10
1624578630000|2021-06-24 23:50:30|13603.19|13483.19|13604.12|13484.12|13604.12|13484.12|13603.19|13483.19|6
1624578640000|2021-06-24 23:50:40|13603.95|13483.95|13605.79|13485.79|13605.98|13485.98|13603.95|13483.95|10
1624578650000|2021-06-24 23:50:50|13605.62|13485.62|13606.11|13486.11|13606.11|13486.11|13605.03|13485.03|10
1624578660000|2021-06-24 23:51:00|13606.3|13486.3|13605.53|13485.53|13606.4|13486.4|13605.4|13485.4|10
1624578670000|2021-06-24 23:51:10|13605.42|13485.42|13604.56|13484.56|13605.42|13485.42|13604.56|13484.56|10
1624578680000|2021-06-24 23:51:20|13604.29|13484.29|13603.97|13483.97|13604.43|13484.43|13603.18|13483.18|10
1624578690000|2021-06-24 23:51:30|13603.33|13483.33|13599.89|13479.89|13603.52|13483.52|13599.89|13479.89|9
1624578700000|2021-06-24 23:51:40|13599.55|13479.55|13596.04|13476.04|13599.55|13479.55|13596.04|13476.04|10
1624578710000|2021-06-24 23:51:50|13595.94|13475.94|13592.04|13472.04|13596.59|13476.59|13591.82|13471.82|9
1624578720000|2021-06-24 23:52:00|13591.72|13471.72|13586.22|13466.22|13591.72|13471.72|13586.22|13466.22|10
1624578730000|2021-06-24 23:52:10|13586.25|13466.25|13584.93|13464.93|13586.25|13466.25|13584.93|13464.93|10
1624578740000|2021-06-24 23:52:20|13583.51|13463.51|13581.66|13461.66|13583.51|13463.51|13581.66|13461.66|10
1624578750000|2021-06-24 23:52:30|13580.85|13460.85|13579.8|13459.8|13580.85|13460.85|13579.8|13459.8|9
1624578760000|2021-06-24 23:52:40|13580.04|13460.04|13580.15|13460.15|13580.32|13460.32|13580.01|13460.01|9
1624578770000|2021-06-24 23:52:50|13580.16|13460.16|13580.25|13460.25|13580.31|13460.31|13580.02|13460.02|7
1624578780000|2021-06-24 23:53:00|13580.69|13460.69|13581.07|13461.07|13581.07|13461.07|13580.69|13460.69|9
1624578790000|2021-06-24 23:53:10|13580.98|13460.98|13578.97|13458.97|13580.98|13460.98|13578.66|13458.66|10
1624578800000|2021-06-24 23:53:20|13579.04|13459.04|13579.42|13459.42|13579.47|13459.47|13579.03|13459.03|8
1624578810000|2021-06-24 23:53:30|13579.45|13459.45|13578.77|13458.77|13580.31|13460.31|13578.77|13458.77|10
1624578820000|2021-06-24 23:53:40|13578.4|13458.4|13577.8|13457.8|13578.4|13458.4|13577.58|13457.58|9
1624578830000|2021-06-24 23:53:50|13577.82|13457.82|13576.06|13456.06|13577.82|13457.82|13576.06|13456.06|9
1624578840000|2021-06-24 23:54:00|13575.44|13455.44|13573.41|13453.41|13575.62|13455.62|13573.41|13453.41|9
1624578850000|2021-06-24 23:54:10|13573.59|13453.59|13571.02|13451.02|13573.59|13453.59|13571.02|13451.02|10
1624578860000|2021-06-24 23:54:20|13571.1|13451.1|13572.2|13452.2|13572.31|13452.31|13571.08|13451.08|7
1624578870000|2021-06-24 23:54:30|13571.9|13451.9|13571.71|13451.71|13573.07|13453.07|13571.54|13451.54|10
1624578880000|2021-06-24 23:54:40|13571.73|13451.73|13571.55|13451.55|13572.51|13452.51|13571.55|13451.55|10
1624578890000|2021-06-24 23:54:50|13571.51|13451.51|13573.01|13453.01|13573.01|13453.01|13571.42|13451.42|10
1624578900000|2021-06-24 23:55:00|13573.15|13453.15|13575.57|13455.57|13575.57|13455.57|13573.15|13453.15|10
1624578910000|2021-06-24 23:55:10|13576.4|13456.4|13578.45|13458.45|13578.45|13458.45|13576.4|13456.4|9
1624578920000|2021-06-24 23:55:20|13578.84|13458.84|13579.8|13459.8|13579.8|13459.8|13578.84|13458.84|9
1624578930000|2021-06-24 23:55:30|13579.81|13459.81|13580.92|13460.92|13580.92|13460.92|13579.81|13459.81|8
1624578940000|2021-06-24 23:55:40|13580.91|13460.91|13583.04|13463.04|13583.04|13463.04|13580.83|13460.83|10
1624578950000|2021-06-24 23:55:50|13583.11|13463.11|13584.47|13464.47|13584.47|13464.47|13582.85|13462.85|10
1624578960000|2021-06-24 23:56:00|13583.41|13463.41|13582.78|13462.78|13583.41|13463.41|13582.29|13462.29|9
1624578970000|2021-06-24 23:56:10|13582.76|13462.76|13583.13|13463.13|13583.13|13463.13|13582.76|13462.76|7
1624578980000|2021-06-24 23:56:20|13582.75|13462.75|13581.84|13461.84|13582.75|13462.75|13581.84|13461.84|9
1624578990000|2021-06-24 23:56:30|13581.85|13461.85|13581.01|13461.01|13581.94|13461.94|13581.01|13461.01|7
1624579000000|2021-06-24 23:56:40|13580.93|13460.93|13581.42|13461.42|13581.42|13461.42|13580.57|13460.57|8
1624579010000|2021-06-24 23:56:50|13581.81|13461.81|13585.29|13465.29|13585.29|13465.29|13581.81|13461.81|9
1624579020000|2021-06-24 23:57:00|13585.49|13465.49|13586.58|13466.58|13586.58|13466.58|13585.49|13465.49|7
1624579030000|2021-06-24 23:57:10|13586.59|13466.59|13587.26|13467.26|13587.26|13467.26|13586.59|13466.59|3
1624579040000|2021-06-24 23:57:20|13587.3|13467.3|13593|13473|13593|13473|13587.3|13467.3|10
1624579050000|2021-06-24 23:57:30|13593.21|13473.21|13594.16|13474.16|13594.16|13474.16|13593.21|13473.21|10
1624579060000|2021-06-24 23:57:40|13594.42|13474.42|13596.2|13476.2|13597.32|13477.32|13594.29|13474.29|10
1624579070000|2021-06-24 23:57:50|13597.5|13477.5|13601.29|13481.29|13601.62|13481.62|13597.5|13477.5|10
1624579080000|2021-06-24 23:58:00|13601.54|13481.54|13605.21|13485.21|13605.21|13485.21|13601.54|13481.54|9
1624579090000|2021-06-24 23:58:10|13605.39|13485.39|13607.45|13487.45|13607.45|13487.45|13605.23|13485.23|9
1624579100000|2021-06-24 23:58:20|13607.28|13487.28|13608.74|13488.74|13608.74|13488.74|13607.28|13487.28|9
1624579110000|2021-06-24 23:58:30|13610.34|13490.34|13609.9|13489.9|13610.82|13490.82|13609.74|13489.74|10
1624579120000|2021-06-24 23:58:40|13609.72|13489.72|13608.12|13488.12|13609.72|13489.72|13608.12|13488.12|8
1624579130000|2021-06-24 23:58:50|13608.17|13488.17|13605.86|13485.86|13608.17|13488.17|13605.86|13485.86|9
1624579140000|2021-06-24 23:59:00|13605.85|13485.85|13606.6|13486.6|13607.65|13487.65|13605.85|13485.85|8
1624579150000|2021-06-24 23:59:10|13606.38|13486.38|13606.01|13486.01|13606.38|13486.38|13605.83|13485.83|7
1624579160000|2021-06-24 23:59:20|13606|13486|13606.06|13486.06|13606.38|13486.38|13605.51|13485.51|8
1624579170000|2021-06-24 23:59:30|13606.15|13486.15|13610.63|13490.63|13610.63|13490.63|13605.94|13485.94|10
1624579180000|2021-06-24 23:59:40|13610.73|13490.73|13613.89|13493.89|13614.62|13494.62|13610.73|13490.73|10
1624579190000|2021-06-24 23:59:50|13613.92|13493.92|13614.44|13494.44|13614.44|13494.44|13612.78|13492.78|10
1624579200000|2021-06-25 00:00:00|13614.82|13494.82|13617.91|13497.91|13617.91|13497.91|13614.82|13494.82|10
1624579210000|2021-06-25 00:00:10|13618.27|13498.27|13633.07|13513.07|13633.07|13513.07|13618.27|13498.27|10
1624579220000|2021-06-25 00:00:20|13635.26|13515.26|13642.6|13522.6|13642.6|13522.6|13635.26|13515.26|10
1624579230000|2021-06-25 00:00:30|13643.87|13523.87|13644.87|13524.87|13645.24|13525.24|13643.87|13523.87|10
1624579240000|2021-06-25 00:00:40|13645.43|13525.43|13649.63|13529.63|13649.63|13529.63|13645.41|13525.41|10
1624579250000|2021-06-25 00:00:50|13650.29|13530.29|13648.64|13528.64|13650.29|13530.29|13648.64|13528.64|9
1624579260000|2021-06-25 00:01:00|13648.37|13528.37|13648.01|13528.01|13648.37|13528.37|13646.74|13526.74|10
1624579270000|2021-06-25 00:01:10|13648.3|13528.3|13647.46|13527.46|13649.47|13529.47|13647.46|13527.46|10
1624579280000|2021-06-25 00:01:20|13646.11|13526.11|13637.26|13517.26|13646.11|13526.11|13637.26|13517.26|10
1624579290000|2021-06-25 00:01:30|13637.24|13517.24|13641.73|13521.73|13641.73|13521.73|13637.06|13517.06|10
1624579300000|2021-06-25 00:01:40|13641.9|13521.9|13640.01|13520.01|13642.09|13522.09|13640.01|13520.01|10
1624579310000|2021-06-25 00:01:50|13639.57|13519.57|13629.9|13509.9|13639.57|13519.57|13629.9|13509.9|10
1624579320000|2021-06-25 00:02:00|13628.97|13508.97|13630.1|13510.1|13630.1|13510.1|13627.38|13507.38|10
1624579330000|2021-06-25 00:02:10|13631.22|13511.22|13639.22|13519.22|13639.22|13519.22|13631.22|13511.22|10
1624579340000|2021-06-25 00:02:20|13638.46|13518.46|13643.35|13523.35|13644.02|13524.02|13638.46|13518.46|10
1624579350000|2021-06-25 00:02:30|13643.43|13523.43|13648.22|13528.22|13648.22|13528.22|13642.95|13522.95|10
1624579360000|2021-06-25 00:02:40|13647.74|13527.74|13652.63|13532.63|13652.98|13532.98|13647.74|13527.74|10
1624579370000|2021-06-25 00:02:50|13653.31|13533.31|13657.44|13537.44|13657.5|13537.5|13653.31|13533.31|10
1624579380000|2021-06-25 00:03:00|13657.75|13537.75|13656.21|13536.21|13658.33|13538.33|13656.21|13536.21|10
1624579390000|2021-06-25 00:03:10|13655.11|13535.11|13652.08|13532.08|13655.11|13535.11|13652.08|13532.08|10
1624579400000|2021-06-25 00:03:20|13651.43|13531.43|13655.05|13535.05|13655.05|13535.05|13651.18|13531.18|10
1624579410000|2021-06-25 00:03:30|13656.34|13536.34|13658.87|13538.87|13658.87|13538.87|13656.34|13536.34|10
1624579420000|2021-06-25 00:03:40|13658.99|13538.99|13666.95|13546.95|13666.95|13546.95|13658.99|13538.99|10
1624579430000|2021-06-25 00:03:50|13668.37|13548.37|13678.17|13558.17|13678.17|13558.17|13668.37|13548.37|10
1624579440000|2021-06-25 00:04:00|13679.6|13559.6|13681.94|13561.94|13681.94|13561.94|13679.6|13559.6|10
1624579450000|2021-06-25 00:04:10|13682.49|13562.49|13685.26|13565.26|13685.38|13565.38|13682.48|13562.48|10
1624579460000|2021-06-25 00:04:20|13686.38|13566.38|13689.66|13569.66|13689.96|13569.96|13686.38|13566.38|10
1624579470000|2021-06-25 00:04:30|13689.83|13569.83|13693.05|13573.05|13693.07|13573.07|13689.83|13569.83|10
1624579480000|2021-06-25 00:04:40|13693.55|13573.55|13688.98|13568.98|13693.55|13573.55|13688.98|13568.98|10
1624579490000|2021-06-25 00:04:50|13688.77|13568.77|13688.14|13568.14|13688.77|13568.77|13687.28|13567.28|10
1624579500000|2021-06-25 00:05:00|13688.25|13568.25|13687.05|13567.05|13688.31|13568.31|13687.05|13567.05|10
1624579510000|2021-06-25 00:05:10|13686.62|13566.62|13683.94|13563.94|13686.62|13566.62|13683.57|13563.57|10
1624579520000|2021-06-25 00:05:20|13683.99|13563.99|13681.48|13561.48|13684.05|13564.05|13681.48|13561.48|10
1624579530000|2021-06-25 00:05:30|13681.47|13561.47|13680.37|13560.37|13681.47|13561.47|13680.09|13560.09|9
1624579540000|2021-06-25 00:05:40|13680.67|13560.67|13680.86|13560.86|13680.86|13560.86|13680.41|13560.41|9
1624579550000|2021-06-25 00:05:50|13680.87|13560.87|13683.39|13563.39|13683.4|13563.4|13680.87|13560.87|9
1624579560000|2021-06-25 00:06:00|13683.4|13563.4|13686.62|13566.62|13686.62|13566.62|13683.13|13563.13|10
1624579570000|2021-06-25 00:06:10|13687.66|13567.66|13697.63|13577.63|13697.63|13577.63|13687.66|13567.66|10
1624579580000|2021-06-25 00:06:20|13697.73|13577.73|13700.88|13580.88|13700.88|13580.88|13697.4|13577.4|10
1624579590000|2021-06-25 00:06:30|13701.2|13581.2|13705.02|13585.02|13705.02|13585.02|13701.2|13581.2|10
1624579600000|2021-06-25 00:06:40|13708.33|13588.33|13719.1|13599.1|13719.1|13599.1|13708.33|13588.33|10
1624579610000|2021-06-25 00:06:50|13719.22|13599.22|13721.3|13601.3|13721.36|13601.36|13719.22|13599.22|10
1624579620000|2021-06-25 00:07:00|13720.95|13600.95|13723.18|13603.18|13724.43|13604.43|13720.7|13600.7|10
1624579630000|2021-06-25 00:07:10|13723.05|13603.05|13722.07|13602.07|13723.05|13603.05|13721.97|13601.97|9
1624579640000|2021-06-25 00:07:20|13722.21|13602.21|13723.49|13603.49|13723.49|13603.49|13722.21|13602.21|10
1624579650000|2021-06-25 00:07:30|13723.69|13603.69|13724.2|13604.2|13724.33|13604.33|13723.69|13603.69|10
1624579660000|2021-06-25 00:07:40|13724.16|13604.16|13727.68|13607.68|13727.68|13607.68|13724.16|13604.16|10
1624579670000|2021-06-25 00:07:50|13728.07|13608.07|13729.18|13609.18|13729.46|13609.46|13728.07|13608.07|10
1624579680000|2021-06-25 00:08:00|13729.33|13609.33|13729.3|13609.3|13730.25|13610.25|13728.94|13608.94|10
1624579690000|2021-06-25 00:08:10|13729.11|13609.11|13732.09|13612.09|13732.09|13612.09|13728.92|13608.92|9
1624579700000|2021-06-25 00:08:20|13732.27|13612.27|13732.97|13612.97|13732.97|13612.97|13732.27|13612.27|10
1624579710000|2021-06-25 00:08:30|13732.84|13612.84|13735.01|13615.01|13735.05|13615.05|13732.84|13612.84|10
1624579720000|2021-06-25 00:08:40|13734.99|13614.99|13746.07|13626.07|13746.07|13626.07|13734.99|13614.99|10
1624579730000|2021-06-25 00:08:50|13746.33|13626.33|13747.56|13627.56|13747.95|13627.95|13746.33|13626.33|10
1624579740000|2021-06-25 00:09:00|13748.63|13628.63|13753.37|13633.37|13753.61|13633.61|13748.63|13628.63|10
1624579750000|2021-06-25 00:09:10|13753.4|13633.4|13758.43|13638.43|13758.43|13638.43|13753.4|13633.4|10
1624579760000|2021-06-25 00:09:20|13759.05|13639.05|13768.26|13648.26|13768.26|13648.26|13759.05|13639.05|10
1624579770000|2021-06-25 00:09:30|13769.72|13649.72|13776.11|13656.11|13776.11|13656.11|13769.72|13649.72|10
1624579780000|2021-06-25 00:09:40|13776.15|13656.15|13771.31|13651.31|13776.15|13656.15|13771.31|13651.31|10
1624579790000|2021-06-25 00:09:50|13769.52|13649.52|13770.46|13650.46|13770.59|13650.59|13768.89|13648.89|10
1624579800000|2021-06-25 00:10:00|13770.52|13650.52|13773.41|13653.41|13773.59|13653.59|13770.37|13650.37|10
1624579810000|2021-06-25 00:10:10|13773.34|13653.34|13768.41|13648.41|13773.34|13653.34|13768.41|13648.41|10
1624579820000|2021-06-25 00:10:20|13766.96|13646.96|13764.56|13644.56|13766.96|13646.96|13763.43|13643.43|10
1624579830000|2021-06-25 00:10:30|13765.01|13645.01|13765.02|13645.02|13765.35|13645.35|13764.15|13644.15|10
1624579840000|2021-06-25 00:10:40|13764.97|13644.97|13763.26|13643.26|13766.72|13646.72|13762.66|13642.66|10
1624579850000|2021-06-25 00:10:50|13763.73|13643.73|13768.36|13648.36|13768.36|13648.36|13763.41|13643.41|10
1624579860000|2021-06-25 00:11:00|13769.62|13649.62|13773.06|13653.06|13773.06|13653.06|13769.62|13649.62|10
1624579870000|2021-06-25 00:11:10|13773.43|13653.43|13774.51|13654.51|13774.72|13654.72|13773.43|13653.43|10
1624579880000|2021-06-25 00:11:20|13774.23|13654.23|13770.44|13650.44|13774.23|13654.23|13770.44|13650.44|10
1624579890000|2021-06-25 00:11:30|13769.98|13649.98|13768.14|13648.14|13769.98|13649.98|13768.14|13648.14|10
1624579900000|2021-06-25 00:11:40|13766.74|13646.74|13762.66|13642.66|13766.74|13646.74|13762.64|13642.64|10
1624579910000|2021-06-25 00:11:50|13762.14|13642.14|13757.03|13637.03|13762.14|13642.14|13757.03|13637.03|10
1624579920000|2021-06-25 00:12:00|13757.92|13637.92|13756.38|13636.38|13758.4|13638.4|13756.38|13636.38|9
1624579930000|2021-06-25 00:12:10|13756.4|13636.4|13755.22|13635.22|13756.82|13636.82|13755.22|13635.22|10
1624579940000|2021-06-25 00:12:20|13755.01|13635.01|13752.32|13632.32|13755.01|13635.01|13752.32|13632.32|10
1624579950000|2021-06-25 00:12:30|13751.58|13631.58|13749.42|13629.42|13751.58|13631.58|13749.37|13629.37|10
1624579960000|2021-06-25 00:12:40|13748.73|13628.73|13745.38|13625.38|13748.73|13628.73|13745.38|13625.38|10
1624579970000|2021-06-25 00:12:50|13745.1|13625.1|13745.74|13625.74|13745.88|13625.88|13744.74|13624.74|10
1624579980000|2021-06-25 00:13:00|13745.75|13625.75|13746.29|13626.29|13746.39|13626.39|13745.61|13625.61|10
1624579990000|2021-06-25 00:13:10|13746.4|13626.4|13746.98|13626.98|13746.98|13626.98|13745.43|13625.43|10
1624580000000|2021-06-25 00:13:20|13747.13|13627.13|13744.84|13624.84|13747.92|13627.92|13744.84|13624.84|10
1624580010000|2021-06-25 00:13:30|13743.85|13623.85|13740.11|13620.11|13744.4|13624.4|13740.11|13620.11|10
1624580020000|2021-06-25 00:13:40|13739.69|13619.69|13734.08|13614.08|13739.69|13619.69|13734.08|13614.08|10
1624580030000|2021-06-25 00:13:50|13733.38|13613.38|13732.31|13612.31|13733.38|13613.38|13731.43|13611.43|10
1624580040000|2021-06-25 00:14:00|13732.3|13612.3|13734.83|13614.83|13734.83|13614.83|13732.13|13612.13|10
1624580050000|2021-06-25 00:14:10|13734.93|13614.93|13737.22|13617.22|13737.22|13617.22|13734.9|13614.9|10
1624580060000|2021-06-25 00:14:20|13738.45|13618.45|13745.21|13625.21|13746.14|13626.14|13738.45|13618.45|10
1624580070000|2021-06-25 00:14:30|13744.89|13624.89|13744.25|13624.25|13744.99|13624.99|13744.07|13624.07|10
1624580080000|2021-06-25 00:14:40|13744.86|13624.86|13744.91|13624.91|13745.23|13625.23|13744.76|13624.76|9
1624580090000|2021-06-25 00:14:50|13744.83|13624.83|13741.87|13621.87|13744.83|13624.83|13741.72|13621.72|10
1624580100000|2021-06-25 00:15:00|13741.97|13621.97|13738.08|13618.08|13741.97|13621.97|13738.08|13618.08|9
1624580110000|2021-06-25 00:15:10|13738.07|13618.07|13734.59|13614.59|13738.07|13618.07|13734.59|13614.59|9
1624580120000|2021-06-25 00:15:20|13734.78|13614.78|13731.81|13611.81|13735.83|13615.83|13731.81|13611.81|10
1624580130000|2021-06-25 00:15:30|13729.94|13609.94|13718.33|13598.33|13729.94|13609.94|13717.99|13597.99|10
1624580140000|2021-06-25 00:15:40|13717.34|13597.34|13714.57|13594.57|13717.37|13597.37|13712.79|13592.79|10
1624580150000|2021-06-25 00:15:50|13714.91|13594.91|13710.75|13590.75|13714.91|13594.91|13710.75|13590.75|10
1624580160000|2021-06-25 00:16:00|13710.65|13590.65|13711.1|13591.1|13711.2|13591.2|13710.35|13590.35|10
1624580170000|2021-06-25 00:16:10|13711.24|13591.24|13709.6|13589.6|13711.24|13591.24|13709.18|13589.18|10
1624580180000|2021-06-25 00:16:20|13709.72|13589.72|13714.75|13594.75|13714.75|13594.75|13709.72|13589.72|10
1624580190000|2021-06-25 00:16:30|13714.63|13594.63|13715.04|13595.04|13715.26|13595.26|13714.63|13594.63|10
1624580200000|2021-06-25 00:16:40|13714.99|13594.99|13717.83|13597.83|13717.83|13597.83|13714.99|13594.99|10
1624580210000|2021-06-25 00:16:50|13718.09|13598.09|13718.89|13598.89|13719.34|13599.34|13718.09|13598.09|10
1624580220000|2021-06-25 00:17:00|13718.5|13598.5|13715.07|13595.07|13718.5|13598.5|13715.07|13595.07|9
1624580230000|2021-06-25 00:17:10|13714.86|13594.86|13715.86|13595.86|13715.86|13595.86|13713.89|13593.89|9
1624580240000|2021-06-25 00:17:20|13715.73|13595.73|13715.41|13595.41|13715.76|13595.76|13715.14|13595.14|10
1624580250000|2021-06-25 00:17:30|13715.35|13595.35|13714.67|13594.67|13715.46|13595.46|13714.67|13594.67|10
1624580260000|2021-06-25 00:17:40|13714.62|13594.62|13714.08|13594.08|13714.62|13594.62|13713.79|13593.79|10
1624580270000|2021-06-25 00:17:50|13713.81|13593.81|13713.24|13593.24|13714.2|13594.2|13713|13593|9
1624580280000|2021-06-25 00:18:00|13712.92|13592.92|13712.46|13592.46|13712.97|13592.97|13712.45|13592.45|10
1624580290000|2021-06-25 00:18:10|13713.06|13593.06|13705.63|13585.63|13713.69|13593.69|13705.63|13585.63|10
1624580300000|2021-06-25 00:18:20|13705.46|13585.46|13709.84|13589.84|13709.84|13589.84|13705.33|13585.33|10
1624580310000|2021-06-25 00:18:30|13710.6|13590.6|13717.13|13597.13|13717.19|13597.19|13710.6|13590.6|10
1624580320000|2021-06-25 00:18:40|13717.33|13597.33|13715.72|13595.72|13717.33|13597.33|13715.69|13595.69|10
1624580330000|2021-06-25 00:18:50|13715.38|13595.38|13714.22|13594.22|13715.38|13595.38|13714.22|13594.22|10
1624580340000|2021-06-25 00:19:00|13714.38|13594.38|13716.66|13596.66|13716.66|13596.66|13714.18|13594.18|7
1624580350000|2021-06-25 00:19:10|13717.98|13597.98|13729.43|13609.43|13729.43|13609.43|13717.98|13597.98|10
1624580360000|2021-06-25 00:19:20|13729.99|13609.99|13746.3|13626.3|13746.46|13626.46|13729.99|13609.99|10
1624580370000|2021-06-25 00:19:30|13746.58|13626.58|13757.14|13637.14|13757.14|13637.14|13746.58|13626.58|10
1624580380000|2021-06-25 00:19:40|13757.82|13637.82|13762.38|13642.38|13762.38|13642.38|13757.82|13637.82|9
1624580390000|2021-06-25 00:19:50|13763.24|13643.24|13768.14|13648.14|13768.14|13648.14|13763.24|13643.24|10
1624580400000|2021-06-25 00:20:00|13768.04|13648.04|13773.69|13653.69|13773.69|13653.69|13767.93|13647.93|10
1624580410000|2021-06-25 00:20:10|13774.29|13654.29|13793.75|13673.75|13793.75|13673.75|13774.29|13654.29|10
1624580420000|2021-06-25 00:20:20|13792.28|13672.28|13808.56|13688.56|13808.56|13688.56|13792.28|13672.28|10
1624580430000|2021-06-25 00:20:30|13810.94|13690.94|13808.41|13688.41|13810.94|13690.94|13808.09|13688.09|10
1624580440000|2021-06-25 00:20:40|13807.8|13687.8|13804.65|13684.65|13807.98|13687.98|13804.65|13684.65|10
1624580450000|2021-06-25 00:20:50|13803.89|13683.89|13803.63|13683.63|13804.07|13684.07|13802.79|13682.79|10
1624580460000|2021-06-25 00:21:00|13802.62|13682.62|13807.51|13687.51|13807.51|13687.51|13802.62|13682.62|9
1624580470000|2021-06-25 00:21:10|13807.24|13687.24|13811.3|13691.3|13811.3|13691.3|13807.2|13687.2|10
1624580480000|2021-06-25 00:21:20|13812.34|13692.34|13819.47|13699.47|13819.47|13699.47|13812.34|13692.34|10
1624580490000|2021-06-25 00:21:30|13820.85|13700.85|13827.46|13707.46|13827.46|13707.46|13820.85|13700.85|10
1624580500000|2021-06-25 00:21:40|13828.14|13708.14|13821.61|13701.61|13828.14|13708.14|13821.61|13701.61|9
1624580510000|2021-06-25 00:21:50|13821.48|13701.48|13822.23|13702.23|13823.61|13703.61|13820.55|13700.55|10
1624580520000|2021-06-25 00:22:00|13821.36|13701.36|13821.41|13701.41|13821.41|13701.41|13819.08|13699.08|10
1624580530000|2021-06-25 00:22:10|13821.29|13701.29|13819.78|13699.78|13821.41|13701.41|13819.78|13699.78|10
1624580540000|2021-06-25 00:22:20|13819.16|13699.16|13811.31|13691.31|13819.16|13699.16|13811.31|13691.31|10
1624580550000|2021-06-25 00:22:30|13811.35|13691.35|13815.03|13695.03|13816.71|13696.71|13811.35|13691.35|10
1624580560000|2021-06-25 00:22:40|13817.87|13697.87|13812.84|13692.84|13817.87|13697.87|13812.84|13692.84|10
1624580570000|2021-06-25 00:22:50|13812.76|13692.76|13809.87|13689.87|13812.76|13692.76|13809.87|13689.87|10
1624580580000|2021-06-25 00:23:00|13810.03|13690.03|13808.64|13688.64|13811.12|13691.12|13808.64|13688.64|10
1624580590000|2021-06-25 00:23:10|13808.99|13688.99|13806.58|13686.58|13808.99|13688.99|13806.58|13686.58|9
1624580600000|2021-06-25 00:23:20|13806.67|13686.67|13802.91|13682.91|13806.72|13686.72|13802.91|13682.91|10
1624580610000|2021-06-25 00:23:30|13803.22|13683.22|13811.97|13691.97|13812.03|13692.03|13803.22|13683.22|10
1624580620000|2021-06-25 00:23:40|13812.17|13692.17|13823.85|13703.85|13823.85|13703.85|13812.17|13692.17|10
1624580630000|2021-06-25 00:23:50|13823.77|13703.77|13821.22|13701.22|13824.02|13704.02|13821.22|13701.22|9
1624580640000|2021-06-25 00:24:00|13821.13|13701.13|13819.76|13699.76|13821.96|13701.96|13819.76|13699.76|10
1624580650000|2021-06-25 00:24:10|13819.74|13699.74|13819.62|13699.62|13820.04|13700.04|13819.62|13699.62|10
1624580660000|2021-06-25 00:24:20|13820.45|13700.45|13827.95|13707.95|13827.95|13707.95|13820.45|13700.45|10
1624580670000|2021-06-25 00:24:30|13829.26|13709.26|13833.11|13713.11|13833.11|13713.11|13829.26|13709.26|10
1624580680000|2021-06-25 00:24:40|13834.34|13714.34|13841.83|13721.83|13842.72|13722.72|13834.34|13714.34|10
1624580690000|2021-06-25 00:24:50|13841.95|13721.95|13841.2|13721.2|13843.42|13723.42|13841.2|13721.2|10
1624580700000|2021-06-25 00:25:00|13841.28|13721.28|13839.18|13719.18|13841.98|13721.98|13839.18|13719.18|10
1624580710000|2021-06-25 00:25:10|13838.24|13718.24|13833.25|13713.25|13838.24|13718.24|13833.25|13713.25|10
1624580720000|2021-06-25 00:25:20|13833.1|13713.1|13830.6|13710.6|13833.1|13713.1|13830.6|13710.6|9
1624580730000|2021-06-25 00:25:30|13830.62|13710.62|13828.81|13708.81|13830.62|13710.62|13828.81|13708.81|9
1624580740000|2021-06-25 00:25:40|13828.59|13708.59|13831.41|13711.41|13832.38|13712.38|13828.59|13708.59|10
1624580750000|2021-06-25 00:25:50|13831.11|13711.11|13830.96|13710.96|13831.11|13711.11|13829.8|13709.8|10
1624580760000|2021-06-25 00:26:00|13830.08|13710.08|13833.56|13713.56|13833.56|13713.56|13830.08|13710.08|10
1624580770000|2021-06-25 00:26:10|13834.46|13714.46|13842.55|13722.55|13842.55|13722.55|13834.46|13714.46|10
1624580780000|2021-06-25 00:26:20|13843.54|13723.54|13849.57|13729.57|13849.63|13729.63|13843.54|13723.54|10
1624580790000|2021-06-25 00:26:30|13848.77|13728.77|13853.93|13733.93|13853.93|13733.93|13848.35|13728.35|10
1624580800000|2021-06-25 00:26:40|13854.67|13734.67|13857.64|13737.64|13857.64|13737.64|13853.05|13733.05|10
1624580810000|2021-06-25 00:26:50|13858.24|13738.24|13858.96|13738.96|13859.72|13739.72|13858.24|13738.24|10
1624580820000|2021-06-25 00:27:00|13858.87|13738.87|13856.88|13736.88|13858.87|13738.87|13856.73|13736.73|9
1624580830000|2021-06-25 00:27:10|13856.97|13736.97|13856.24|13736.24|13857.15|13737.15|13856.24|13736.24|10
1624580840000|2021-06-25 00:27:20|13856.2|13736.2|13852.25|13732.25|13856.2|13736.2|13852.25|13732.25|10
1624580850000|2021-06-25 00:27:30|13852.19|13732.19|13846.46|13726.46|13852.19|13732.19|13846.46|13726.46|10
1624580860000|2021-06-25 00:27:40|13845.74|13725.74|13842.97|13722.97|13845.77|13725.77|13842.94|13722.94|10
1624580870000|2021-06-25 00:27:50|13842.13|13722.13|13841.03|13721.03|13842.13|13722.13|13840.13|13720.13|10
1624580880000|2021-06-25 00:28:00|13840.94|13720.94|13837.99|13717.99|13840.94|13720.94|13837.99|13717.99|10
1624580890000|2021-06-25 00:28:10|13837.01|13717.01|13830.04|13710.04|13837.01|13717.01|13830.04|13710.04|10
1624580900000|2021-06-25 00:28:20|13829.41|13709.41|13825.38|13705.38|13830.16|13710.16|13825.38|13705.38|10
1624580910000|2021-06-25 00:28:30|13825.26|13705.26|13830.78|13710.78|13830.78|13710.78|13825.19|13705.19|10
1624580920000|2021-06-25 00:28:40|13831.17|13711.17|13835.57|13715.57|13835.75|13715.75|13831.17|13711.17|9
1624580930000|2021-06-25 00:28:50|13836.48|13716.48|13841.06|13721.06|13841.06|13721.06|13836.34|13716.34|10
1624580940000|2021-06-25 00:29:00|13840.62|13720.62|13838.63|13718.63|13840.62|13720.62|13838.55|13718.55|10
1624580950000|2021-06-25 00:29:10|13838.39|13718.39|13837.02|13717.02|13841.91|13721.91|13837.02|13717.02|10
1624580960000|2021-06-25 00:29:20|13836.95|13716.95|13830.78|13710.78|13836.95|13716.95|13830.78|13710.78|10
1624580970000|2021-06-25 00:29:30|13829.53|13709.53|13829.02|13709.02|13829.63|13709.63|13828.54|13708.54|10
1624580980000|2021-06-25 00:29:40|13828.65|13708.65|13826.64|13706.64|13828.93|13708.93|13826.28|13706.28|10
1624580990000|2021-06-25 00:29:50|13826.74|13706.74|13827.56|13707.56|13828.04|13708.04|13826.69|13706.69|10
1624581000000|2021-06-25 00:30:00|13827.31|13707.31|13825.42|13705.42|13827.31|13707.31|13823.97|13703.97|10
1624581010000|2021-06-25 00:30:10|13825.5|13705.5|13827.06|13707.06|13827.14|13707.14|13825.5|13705.5|10
1624581020000|2021-06-25 00:30:20|13827.11|13707.11|13828.97|13708.97|13829.64|13709.64|13827.11|13707.11|10
1624581030000|2021-06-25 00:30:30|13829.26|13709.26|13829.94|13709.94|13829.94|13709.94|13828.63|13708.63|10
1624581040000|2021-06-25 00:30:40|13830.05|13710.05|13825.74|13705.74|13830.86|13710.86|13825.74|13705.74|10
1624581050000|2021-06-25 00:30:50|13825.92|13705.92|13815.8|13695.8|13825.92|13705.92|13815.8|13695.8|10
1624581060000|2021-06-25 00:31:00|13815.35|13695.35|13808.27|13688.27|13815.35|13695.35|13808.27|13688.27|10
1624581070000|2021-06-25 00:31:10|13807.63|13687.63|13805.51|13685.51|13807.63|13687.63|13805.09|13685.09|10
1624581080000|2021-06-25 00:31:20|13805.79|13685.79|13804.07|13684.07|13806.72|13686.72|13804.07|13684.07|10
1624581090000|2021-06-25 00:31:30|13802.71|13682.71|13794.99|13674.99|13802.71|13682.71|13794.99|13674.99|10
1624581100000|2021-06-25 00:31:40|13795|13675|13790.27|13670.27|13795|13675|13790.27|13670.27|10
1624581110000|2021-06-25 00:31:50|13790.24|13670.24|13784.49|13664.49|13790.24|13670.24|13784.49|13664.49|10
1624581120000|2021-06-25 00:32:00|13784.23|13664.23|13783.54|13663.54|13784.24|13664.24|13783.53|13663.53|10
1624581130000|2021-06-25 00:32:10|13783.34|13663.34|13778.37|13658.37|13783.34|13663.34|13778.37|13658.37|10
1624581140000|2021-06-25 00:32:20|13778.91|13658.91|13784.07|13664.07|13784.07|13664.07|13778.91|13658.91|10
1624581150000|2021-06-25 00:32:30|13783.96|13663.96|13786.86|13666.86|13786.86|13666.86|13783.96|13663.96|8
1624581160000|2021-06-25 00:32:40|13787.49|13667.49|13788.7|13668.7|13788.7|13668.7|13787.49|13667.49|10
1624581170000|2021-06-25 00:32:50|13788.57|13668.57|13786.11|13666.11|13788.57|13668.57|13786.11|13666.11|9
1624581180000|2021-06-25 00:33:00|13785.41|13665.41|13782.59|13662.59|13785.41|13665.41|13782.59|13662.59|10
1624581190000|2021-06-25 00:33:10|13782.58|13662.58|13781.18|13661.18|13782.58|13662.58|13781.18|13661.18|10
1624581200000|2021-06-25 00:33:20|13780.85|13660.85|13781.51|13661.51|13781.51|13661.51|13779.84|13659.84|10
1624581210000|2021-06-25 00:33:30|13781.82|13661.82|13782.65|13662.65|13782.7|13662.7|13781.82|13661.82|10
1624581220000|2021-06-25 00:33:40|13782.8|13662.8|13779.37|13659.37|13782.8|13662.8|13778.1|13658.1|10
1624581230000|2021-06-25 00:33:50|13779.23|13659.23|13779.69|13659.69|13779.88|13659.88|13779.13|13659.13|9
1624581240000|2021-06-25 00:34:00|13779.63|13659.63|13778.84|13658.84|13779.65|13659.65|13778.84|13658.84|10
1624581250000|2021-06-25 00:34:10|13778.93|13658.93|13778.96|13658.96|13779.06|13659.06|13778.51|13658.51|10
1624581260000|2021-06-25 00:34:20|13778.23|13658.23|13777.2|13657.2|13778.23|13658.23|13776.8|13656.8|10
1624581270000|2021-06-25 00:34:30|13776.7|13656.7|13779.04|13659.04|13779.04|13659.04|13776.41|13656.41|10
1624581280000|2021-06-25 00:34:40|13779.29|13659.29|13784.51|13664.51|13784.51|13664.51|13779.29|13659.29|10
1624581290000|2021-06-25 00:34:50|13784.8|13664.8|13794.86|13674.86|13794.86|13674.86|13784.8|13664.8|10
1624581300000|2021-06-25 00:35:00|13795.18|13675.18|13794.43|13674.43|13795.93|13675.93|13794.43|13674.43|10
1624581310000|2021-06-25 00:35:10|13794.47|13674.47|13790.3|13670.3|13794.47|13674.47|13790.3|13670.3|10
1624581320000|2021-06-25 00:35:20|13788.99|13668.99|13781.03|13661.03|13788.99|13668.99|13780.86|13660.86|10
1624581330000|2021-06-25 00:35:30|13780.35|13660.35|13775.24|13655.24|13780.39|13660.39|13775.24|13655.24|10
1624581340000|2021-06-25 00:35:40|13775.11|13655.11|13770.77|13650.77|13775.11|13655.11|13770.77|13650.77|10
1624581350000|2021-06-25 00:35:50|13770.26|13650.26|13769.21|13649.21|13770.26|13650.26|13769.09|13649.09|10
1624581360000|2021-06-25 00:36:00|13769.19|13649.19|13769.21|13649.21|13769.71|13649.71|13767.51|13647.51|10
1624581370000|2021-06-25 00:36:10|13768.8|13648.8|13770.82|13650.82|13770.82|13650.82|13768.8|13648.8|10
1624581380000|2021-06-25 00:36:20|13771.33|13651.33|13772.81|13652.81|13772.81|13652.81|13771.33|13651.33|10
1624581390000|2021-06-25 00:36:30|13772.68|13652.68|13772.55|13652.55|13772.86|13652.86|13772.3|13652.3|10
1624581400000|2021-06-25 00:36:40|13772.67|13652.67|13776.13|13656.13|13776.13|13656.13|13772.67|13652.67|9
1624581410000|2021-06-25 00:36:50|13776.17|13656.17|13775.96|13655.96|13777.84|13657.84|13775.96|13655.96|10
1624581420000|2021-06-25 00:37:00|13775.92|13655.92|13776.09|13656.09|13776.37|13656.37|13775.8|13655.8|10
1624581430000|2021-06-25 00:37:10|13776.06|13656.06|13774.7|13654.7|13776.15|13656.15|13774.7|13654.7|9
1624581440000|2021-06-25 00:37:20|13774.42|13654.42|13770.7|13650.7|13774.42|13654.42|13770.7|13650.7|10
1624581450000|2021-06-25 00:37:30|13770.71|13650.71|13768.68|13648.68|13770.71|13650.71|13768.68|13648.68|9
1624581460000|2021-06-25 00:37:40|13768.7|13648.7|13767.28|13647.28|13768.71|13648.71|13767.23|13647.23|10
1624581470000|2021-06-25 00:37:50|13767.45|13647.45|13767.64|13647.64|13767.83|13647.83|13767.08|13647.08|10
1624581480000|2021-06-25 00:38:00|13767.33|13647.33|13766.96|13646.96|13767.43|13647.43|13766.96|13646.96|9
1624581490000|2021-06-25 00:38:10|13767.48|13647.48|13768.03|13648.03|13768.19|13648.19|13767.48|13647.48|10
1624581500000|2021-06-25 00:38:20|13768.51|13648.51|13773.3|13653.3|13773.3|13653.3|13768.51|13648.51|10
1624581510000|2021-06-25 00:38:30|13773.43|13653.43|13774.71|13654.71|13774.71|13654.71|13773.43|13653.43|9
1624581520000|2021-06-25 00:38:40|13774.3|13654.3|13773.76|13653.76|13774.3|13654.3|13773.55|13653.55|9
1624581530000|2021-06-25 00:38:50|13773.6|13653.6|13770.74|13650.74|13773.6|13653.6|13770.74|13650.74|10
1624581540000|2021-06-25 00:39:00|13770.57|13650.57|13772.44|13652.44|13772.76|13652.76|13770.38|13650.38|10
1624581550000|2021-06-25 00:39:10|13771.97|13651.97|13778.6|13658.6|13778.6|13658.6|13771.97|13651.97|10
1624581560000|2021-06-25 00:39:20|13778.74|13658.74|13783.72|13663.72|13783.72|13663.72|13778.74|13658.74|10
1624581570000|2021-06-25 00:39:30|13783.91|13663.91|13785.84|13665.84|13785.84|13665.84|13782.66|13662.66|10
1624581580000|2021-06-25 00:39:40|13786.11|13666.11|13788.38|13668.38|13789.53|13669.53|13786.11|13666.11|10
1624581590000|2021-06-25 00:39:50|13788.75|13668.75|13788.57|13668.57|13789.44|13669.44|13788.57|13668.57|10
1624581600000|2021-06-25 00:40:00|13788.51|13668.51|13787.62|13667.62|13788.72|13668.72|13787.62|13667.62|10
1624581610000|2021-06-25 00:40:10|13787.31|13667.31|13782.54|13662.54|13787.31|13667.31|13782.54|13662.54|10
1624581620000|2021-06-25 00:40:20|13782.51|13662.51|13781.78|13661.78|13782.51|13662.51|13781.02|13661.02|10
1624581630000|2021-06-25 00:40:30|13781.73|13661.73|13783.13|13663.13|13783.13|13663.13|13780.91|13660.91|10
1624581640000|2021-06-25 00:40:40|13783.22|13663.22|13790.32|13670.32|13790.32|13670.32|13783.22|13663.22|10
1624581650000|2021-06-25 00:40:50|13791.28|13671.28|13792.74|13672.74|13792.74|13672.74|13791.19|13671.19|10
1624581660000|2021-06-25 00:41:00|13792.72|13672.72|13796.06|13676.06|13796.06|13676.06|13792.72|13672.72|8
1624581670000|2021-06-25 00:41:10|13797.35|13677.35|13798.33|13678.33|13798.81|13678.81|13797.35|13677.35|10
1624581680000|2021-06-25 00:41:20|13798.17|13678.17|13795.69|13675.69|13798.17|13678.17|13795.69|13675.69|10
1624581690000|2021-06-25 00:41:30|13795.58|13675.58|13793.28|13673.28|13795.58|13675.58|13793.28|13673.28|9
1624581700000|2021-06-25 00:41:40|13793.22|13673.22|13793.14|13673.14|13794.28|13674.28|13792.43|13672.43|10
1624581710000|2021-06-25 00:41:50|13793.13|13673.13|13792.76|13672.76|13793.13|13673.13|13792.69|13672.69|10
1624581720000|2021-06-25 00:42:00|13792.63|13672.63|13790.83|13670.83|13792.67|13672.67|13790.83|13670.83|10
1624581730000|2021-06-25 00:42:10|13789.9|13669.9|13787.92|13667.92|13789.9|13669.9|13787.83|13667.83|10
1624581740000|2021-06-25 00:42:20|13787.82|13667.82|13793.37|13673.37|13793.41|13673.41|13787.82|13667.82|10
1624581750000|2021-06-25 00:42:30|13793.46|13673.46|13792.12|13672.12|13793.99|13673.99|13792.12|13672.12|10
1624581760000|2021-06-25 00:42:40|13792.47|13672.47|13793.25|13673.25|13793.25|13673.25|13791.42|13671.42|9
1624581770000|2021-06-25 00:42:50|13793.02|13673.02|13793.09|13673.09|13793.37|13673.37|13792.84|13672.84|10
1624581780000|2021-06-25 00:43:00|13793.01|13673.01|13792.96|13672.96|13793.19|13673.19|13792.58|13672.58|8
1624581790000|2021-06-25 00:43:10|13792.46|13672.46|13791.12|13671.12|13792.46|13672.46|13791.09|13671.09|10
1624581800000|2021-06-25 00:43:20|13791|13671|13791.3|13671.3|13791.3|13671.3|13790.8|13670.8|10
1624581810000|2021-06-25 00:43:30|13791.78|13671.78|13798.69|13678.69|13798.69|13678.69|13791.78|13671.78|10
1624581820000|2021-06-25 00:43:40|13798.56|13678.56|13798.59|13678.59|13798.6|13678.6|13797.74|13677.74|10
1624581830000|2021-06-25 00:43:50|13798.64|13678.64|13797.9|13677.9|13798.64|13678.64|13796.92|13676.92|10
1624581840000|2021-06-25 00:44:00|13798|13678|13795.09|13675.09|13798.7|13678.7|13795.09|13675.09|10
1624581850000|2021-06-25 00:44:10|13794.69|13674.69|13794.81|13674.81|13794.9|13674.9|13794.29|13674.29|9
1624581860000|2021-06-25 00:44:20|13795.01|13675.01|13795.04|13675.04|13795.04|13675.04|13792.93|13672.93|10
1624581870000|2021-06-25 00:44:30|13795.28|13675.28|13797.35|13677.35|13797.44|13677.44|13795.12|13675.12|10
1624581880000|2021-06-25 00:44:40|13797.18|13677.18|13797.31|13677.31|13797.45|13677.45|13796.45|13676.45|10
1624581890000|2021-06-25 00:44:50|13797.09|13677.09|13792.37|13672.37|13797.09|13677.09|13792.37|13672.37|10
1624581900000|2021-06-25 00:45:00|13791.91|13671.91|13792.83|13672.83|13792.83|13672.83|13791.05|13671.05|10
1624581910000|2021-06-25 00:45:10|13794.48|13674.48|13803.32|13683.32|13803.32|13683.32|13794.48|13674.48|10
1624581920000|2021-06-25 00:45:20|13804.44|13684.44|13799.7|13679.7|13804.44|13684.44|13799.7|13679.7|10
1624581930000|2021-06-25 00:45:30|13798.52|13678.52|13793.58|13673.58|13798.52|13678.52|13793.58|13673.58|10
1624581940000|2021-06-25 00:45:40|13793|13673|13785.15|13665.15|13793.49|13673.49|13785.15|13665.15|10
1624581950000|2021-06-25 00:45:50|13783.73|13663.73|13779.58|13659.58|13783.73|13663.73|13779.58|13659.58|10
1624581960000|2021-06-25 00:46:00|13778.61|13658.61|13774.3|13654.3|13778.61|13658.61|13774.3|13654.3|10
1624581970000|2021-06-25 00:46:10|13774.19|13654.19|13770.78|13650.78|13774.19|13654.19|13769.87|13649.87|10
1624581980000|2021-06-25 00:46:20|13770.03|13650.03|13773.06|13653.06|13773.06|13653.06|13769.18|13649.18|10
1624581990000|2021-06-25 00:46:30|13773.48|13653.48|13769.5|13649.5|13773.48|13653.48|13769.5|13649.5|10
1624582000000|2021-06-25 00:46:40|13769.44|13649.44|13764.59|13644.59|13769.44|13649.44|13764.59|13644.59|10
1624582010000|2021-06-25 00:46:50|13764.34|13644.34|13758.93|13638.93|13764.93|13644.93|13758.7|13638.7|10
1624582020000|2021-06-25 00:47:00|13759.08|13639.08|13755.09|13635.09|13759.18|13639.18|13754.24|13634.24|10
1624582030000|2021-06-25 00:47:10|13755.1|13635.1|13747.32|13627.32|13755.95|13635.95|13747.32|13627.32|10
1624582040000|2021-06-25 00:47:20|13747.48|13627.48|13746.39|13626.39|13747.98|13627.98|13746.39|13626.39|10
1624582050000|2021-06-25 00:47:30|13746.05|13626.05|13746.7|13626.7|13747.26|13627.26|13745.46|13625.46|10
1624582060000|2021-06-25 00:47:40|13746.5|13626.5|13743.41|13623.41|13747.34|13627.34|13743.41|13623.41|9
1624582070000|2021-06-25 00:47:50|13741.91|13621.91|13737.04|13617.04|13741.91|13621.91|13737.04|13617.04|10
1624582080000|2021-06-25 00:48:00|13734.89|13614.89|13733.12|13613.12|13735.17|13615.17|13733.12|13613.12|7
1624582090000|2021-06-25 00:48:10|13733|13613|13732.09|13612.09|13733.14|13613.14|13731.54|13611.54|10
1624582100000|2021-06-25 00:48:20|13732.1|13612.1|13731.38|13611.38|13732.1|13612.1|13731.35|13611.35|10
1624582110000|2021-06-25 00:48:30|13731.13|13611.13|13729.94|13609.94|13731.52|13611.52|13729.94|13609.94|10
1624582120000|2021-06-25 00:48:40|13730.2|13610.2|13730.03|13610.03|13730.61|13610.61|13729.87|13609.87|9
1624582130000|2021-06-25 00:48:50|13729.83|13609.83|13727.32|13607.32|13729.83|13609.83|13727.07|13607.07|10
1624582140000|2021-06-25 00:49:00|13727.45|13607.45|13725.53|13605.53|13727.45|13607.45|13725.53|13605.53|10
1624582150000|2021-06-25 00:49:10|13725.26|13605.26|13724.65|13604.65|13725.51|13605.51|13724.44|13604.44|8
1624582160000|2021-06-25 00:49:20|13723.95|13603.95|13725.92|13605.92|13726.06|13606.06|13723.95|13603.95|10
1624582170000|2021-06-25 00:49:30|13726.02|13606.02|13728.85|13608.85|13728.85|13608.85|13726.02|13606.02|8
1624582180000|2021-06-25 00:49:40|13729.33|13609.33|13726.19|13606.19|13729.35|13609.35|13726.19|13606.19|10
1624582190000|2021-06-25 00:49:50|13726.04|13606.04|13723|13603|13726.05|13606.05|13723|13603|10
1624582200000|2021-06-25 00:50:00|13722.83|13602.83|13719.24|13599.24|13722.83|13602.83|13719.24|13599.24|9
1624582210000|2021-06-25 00:50:10|13718.97|13598.97|13713.38|13593.38|13719.08|13599.08|13713.38|13593.38|10
1624582220000|2021-06-25 00:50:20|13713.1|13593.1|13712.31|13592.31|13713.1|13593.1|13712.31|13592.31|9
1624582230000|2021-06-25 00:50:30|13712.55|13592.55|13710.02|13590.02|13712.69|13592.69|13710.02|13590.02|8
1624582240000|2021-06-25 00:50:40|13709.69|13589.69|13710.08|13590.08|13710.12|13590.12|13709.69|13589.69|10
1624582250000|2021-06-25 00:50:50|13710.19|13590.19|13709.79|13589.79|13710.51|13590.51|13709.56|13589.56|10
1624582260000|2021-06-25 00:51:00|13709.77|13589.77|13709.8|13589.8|13710.2|13590.2|13709.52|13589.52|10
1624582270000|2021-06-25 00:51:10|13709.36|13589.36|13710.61|13590.61|13710.61|13590.61|13708.98|13588.98|9
1624582280000|2021-06-25 00:51:20|13710.72|13590.72|13710.26|13590.26|13710.77|13590.77|13710.06|13590.06|10
1624582290000|2021-06-25 00:51:30|13710.34|13590.34|13709.35|13589.35|13710.34|13590.34|13709.35|13589.35|10
1624582300000|2021-06-25 00:51:40|13709.9|13589.9|13710.7|13590.7|13710.8|13590.8|13709.9|13589.9|10
1624582310000|2021-06-25 00:51:50|13710.71|13590.71|13709.77|13589.77|13710.76|13590.76|13709.71|13589.71|8
1624582320000|2021-06-25 00:52:00|13709.39|13589.39|13709.83|13589.83|13709.83|13589.83|13709.11|13589.11|10
1624582330000|2021-06-25 00:52:10|13711.48|13591.48|13714.71|13594.71|13714.71|13594.71|13711.23|13591.23|10
1624582340000|2021-06-25 00:52:20|13714.7|13594.7|13713.51|13593.51|13715.11|13595.11|13713.51|13593.51|10
1624582350000|2021-06-25 00:52:30|13714.04|13594.04|13715.44|13595.44|13715.44|13595.44|13714.04|13594.04|10
1624582360000|2021-06-25 00:52:40|13716|13596|13717.15|13597.15|13717.15|13597.15|13716|13596|10
1624582370000|2021-06-25 00:52:50|13717.09|13597.09|13716.94|13596.94|13717.87|13597.87|13716.94|13596.94|10
1624582380000|2021-06-25 00:53:00|13716.93|13596.93|13717.15|13597.15|13717.26|13597.26|13716.76|13596.76|8
1624582390000|2021-06-25 00:53:10|13717.09|13597.09|13716.73|13596.73|13717.23|13597.23|13716.73|13596.73|8
1624582400000|2021-06-25 00:53:20|13716.42|13596.42|13714.55|13594.55|13716.43|13596.43|13714.55|13594.55|10
1624582410000|2021-06-25 00:53:30|13713.37|13593.37|13712.94|13592.94|13713.37|13593.37|13712.94|13592.94|8
1624582420000|2021-06-25 00:53:40|13712.91|13592.91|13711.74|13591.74|13713.29|13593.29|13711.04|13591.04|10
1624582430000|2021-06-25 00:53:50|13711.77|13591.77|13711.21|13591.21|13712.35|13592.35|13711.21|13591.21|10
1624582440000|2021-06-25 00:54:00|13711.13|13591.13|13710.07|13590.07|13711.37|13591.37|13710.07|13590.07|10
1624582450000|2021-06-25 00:54:10|13709.86|13589.86|13711.54|13591.54|13711.54|13591.54|13709.86|13589.86|9
1624582460000|2021-06-25 00:54:20|13711.62|13591.62|13711.42|13591.42|13712.43|13592.43|13711.42|13591.42|10
1624582470000|2021-06-25 00:54:30|13711.47|13591.47|13712.12|13592.12|13712.22|13592.22|13711.35|13591.35|8
1624582480000|2021-06-25 00:54:40|13712.16|13592.16|13710.98|13590.98|13712.26|13592.26|13710.98|13590.98|9
1624582490000|2021-06-25 00:54:50|13710.95|13590.95|13704.7|13584.7|13710.95|13590.95|13704.7|13584.7|10
1624582500000|2021-06-25 00:55:00|13704.52|13584.52|13693.35|13573.35|13704.52|13584.52|13693.35|13573.35|10
1624582510000|2021-06-25 00:55:10|13692.86|13572.86|13688.38|13568.38|13692.86|13572.86|13688.38|13568.38|10
1624582520000|2021-06-25 00:55:20|13688.22|13568.22|13680.91|13560.91|13688.22|13568.22|13680.91|13560.91|10
1624582530000|2021-06-25 00:55:30|13680.64|13560.64|13678.42|13558.42|13680.97|13560.97|13678.42|13558.42|10
1624582540000|2021-06-25 00:55:40|13677.97|13557.97|13678.63|13558.63|13678.87|13558.87|13677.84|13557.84|10
1624582550000|2021-06-25 00:55:50|13678.37|13558.37|13676.73|13556.73|13678.45|13558.45|13676.73|13556.73|10
1624582560000|2021-06-25 00:56:00|13676.61|13556.61|13675.47|13555.47|13676.61|13556.61|13675.08|13555.08|10
1624582570000|2021-06-25 00:56:10|13675.53|13555.53|13674.16|13554.16|13675.53|13555.53|13674.16|13554.16|9
1624582580000|2021-06-25 00:56:20|13673.72|13553.72|13669.37|13549.37|13673.72|13553.72|13669.18|13549.18|10
1624582590000|2021-06-25 00:56:30|13669.16|13549.16|13666.28|13546.28|13669.16|13549.16|13666.26|13546.26|10
1624582600000|2021-06-25 00:56:40|13666.08|13546.08|13661.14|13541.14|13666.08|13546.08|13661.14|13541.14|10
1624582610000|2021-06-25 00:56:50|13661.42|13541.42|13654.93|13534.93|13663.02|13543.02|13654.93|13534.93|10
1624582620000|2021-06-25 00:57:00|13654.42|13534.42|13654.24|13534.24|13654.42|13534.42|13653.42|13533.42|10
1624582630000|2021-06-25 00:57:10|13654.26|13534.26|13660.33|13540.33|13660.33|13540.33|13654.26|13534.26|10
1624582640000|2021-06-25 00:57:20|13660.2|13540.2|13661.78|13541.78|13661.78|13541.78|13659.97|13539.97|10
1624582650000|2021-06-25 00:57:30|13662.01|13542.01|13662.27|13542.27|13663.44|13543.44|13661.94|13541.94|10
1624582660000|2021-06-25 00:57:40|13662.35|13542.35|13661.91|13541.91|13662.44|13542.44|13661.91|13541.91|8
1624582670000|2021-06-25 00:57:50|13661.62|13541.62|13658.93|13538.93|13661.62|13541.62|13658.93|13538.93|10
1624582680000|2021-06-25 00:58:00|13658.95|13538.95|13658.42|13538.42|13659.43|13539.43|13658.42|13538.42|9
1624582690000|2021-06-25 00:58:10|13658.57|13538.57|13656.83|13536.83|13658.57|13538.57|13656.81|13536.81|8
1624582700000|2021-06-25 00:58:20|13656.81|13536.81|13656.28|13536.28|13656.81|13536.81|13655.64|13535.64|10
1624582710000|2021-06-25 00:58:30|13656.66|13536.66|13654.61|13534.61|13656.66|13536.66|13654.61|13534.61|10
1624582720000|2021-06-25 00:58:40|13654.6|13534.6|13651.52|13531.52|13655.05|13535.05|13651.52|13531.52|10
1624582730000|2021-06-25 00:58:50|13651.22|13531.22|13646.48|13526.48|13651.22|13531.22|13646.48|13526.48|10
1624582740000|2021-06-25 00:59:00|13645.11|13525.11|13641.55|13521.55|13645.21|13525.21|13641.55|13521.55|9
1624582750000|2021-06-25 00:59:10|13641.07|13521.07|13637.95|13517.95|13641.07|13521.07|13637.95|13517.95|10
1624582760000|2021-06-25 00:59:20|13639.2|13519.2|13641|13521|13641|13521|13639.2|13519.2|10
1624582770000|2021-06-25 00:59:30|13641.05|13521.05|13639.88|13519.88|13641.24|13521.24|13639.87|13519.87|10
1624582780000|2021-06-25 00:59:40|13639.59|13519.59|13637.95|13517.95|13639.59|13519.59|13637.95|13517.95|10
1624582790000|2021-06-25 00:59:50|13637.71|13517.71|13634.58|13514.58|13637.71|13517.71|13634.58|13514.58|10
1624582800000|2021-06-25 01:00:00|13634.05|13514.05|13631.24|13511.24|13634.05|13514.05|13631.24|13511.24|10
1624582810000|2021-06-25 01:00:10|13631.22|13511.22|13630|13510|13631.22|13511.22|13628.8|13508.8|10
1624582820000|2021-06-25 01:00:20|13630.03|13510.03|13634.16|13514.16|13634.16|13514.16|13630.03|13510.03|10
1624582830000|2021-06-25 01:00:30|13635.17|13515.17|13635.44|13515.44|13635.53|13515.53|13635.17|13515.17|10
1624582840000|2021-06-25 01:00:40|13635.49|13515.49|13634.25|13514.25|13635.93|13515.93|13634.25|13514.25|10
1624582850000|2021-06-25 01:00:50|13633.21|13513.21|13625.26|13505.26|13633.21|13513.21|13624.83|13504.83|10
1624582860000|2021-06-25 01:01:00|13625.04|13505.04|13615.49|13495.49|13625.04|13505.04|13615.49|13495.49|10
1624582870000|2021-06-25 01:01:10|13615.12|13495.12|13610.74|13490.74|13615.9|13495.9|13610.05|13490.05|10
1624582880000|2021-06-25 01:01:20|13610.3|13490.3|13602.88|13482.88|13610.32|13490.32|13602.88|13482.88|10
1624582890000|2021-06-25 01:01:30|13600.45|13480.45|13590.91|13470.91|13600.48|13480.48|13590.91|13470.91|10
1624582900000|2021-06-25 01:01:40|13589.68|13469.68|13576.19|13456.19|13589.68|13469.68|13576.19|13456.19|10
1624582910000|2021-06-25 01:01:50|13575.44|13455.44|13561|13441|13575.44|13455.44|13560.74|13440.74|10
1624582920000|2021-06-25 01:02:00|13560.76|13440.76|13564.14|13444.14|13564.14|13444.14|13560.71|13440.71|10
1624582930000|2021-06-25 01:02:10|13563.66|13443.66|13553.61|13433.61|13563.66|13443.66|13553.61|13433.61|10
1624582940000|2021-06-25 01:02:20|13552.54|13432.54|13524.32|13404.32|13552.54|13432.54|13524.32|13404.32|10
1624582950000|2021-06-25 01:02:30|13520.16|13400.16|13517.84|13397.84|13520.16|13400.16|13514.96|13394.96|10
1624582960000|2021-06-25 01:02:40|13518.14|13398.14|13520.42|13400.42|13520.84|13400.84|13518.14|13398.14|10
1624582970000|2021-06-25 01:02:50|13520.25|13400.25|13523.51|13403.51|13523.51|13403.51|13520.25|13400.25|9
1624582980000|2021-06-25 01:03:00|13523.83|13403.83|13529.36|13409.36|13530.28|13410.28|13523.83|13403.83|10
1624582990000|2021-06-25 01:03:10|13529.44|13409.44|13529.93|13409.93|13530.21|13410.21|13529.33|13409.33|10
1624583000000|2021-06-25 01:03:20|13529.75|13409.75|13528.01|13408.01|13529.84|13409.84|13528.01|13408.01|10
1624583010000|2021-06-25 01:03:30|13527.31|13407.31|13522.12|13402.12|13527.53|13407.53|13522.12|13402.12|9
1624583020000|2021-06-25 01:03:40|13521.95|13401.95|13517.05|13397.05|13521.95|13401.95|13517.05|13397.05|10
1624583030000|2021-06-25 01:03:50|13515.73|13395.73|13511.2|13391.2|13515.73|13395.73|13511.2|13391.2|10
1624583040000|2021-06-25 01:04:00|13511.55|13391.55|13510.13|13390.13|13511.55|13391.55|13509.96|13389.96|10
1624583050000|2021-06-25 01:04:10|13510.26|13390.26|13505.74|13385.74|13510.26|13390.26|13505.74|13385.74|10
1624583060000|2021-06-25 01:04:20|13505.43|13385.43|13508.28|13388.28|13508.28|13388.28|13505.43|13385.43|10
1624583070000|2021-06-25 01:04:30|13508.67|13388.67|13511.2|13391.2|13511.2|13391.2|13508.67|13388.67|10
1624583080000|2021-06-25 01:04:40|13511.54|13391.54|13514.55|13394.55|13514.55|13394.55|13511.54|13391.54|10
1624583090000|2021-06-25 01:04:50|13515.78|13395.78|13517.05|13397.05|13517.07|13397.07|13515.49|13395.49|10
1624583100000|2021-06-25 01:05:00|13517.1|13397.1|13508.38|13388.38|13517.1|13397.1|13508.38|13388.38|10
1624583110000|2021-06-25 01:05:10|13508.73|13388.73|13505.04|13385.04|13508.73|13388.73|13503.83|13383.83|9
1624583120000|2021-06-25 01:05:20|13505.46|13385.46|13506.65|13386.65|13506.86|13386.86|13505.21|13385.21|10
1624583130000|2021-06-25 01:05:30|13506.68|13386.68|13513.94|13393.94|13513.94|13393.94|13506.66|13386.66|9
1624583140000|2021-06-25 01:05:40|13515.99|13395.99|13524.45|13404.45|13524.45|13404.45|13515.99|13395.99|10
1624583150000|2021-06-25 01:05:50|13524.61|13404.61|13522.69|13402.69|13525.36|13405.36|13522.69|13402.69|10
1624583160000|2021-06-25 01:06:00|13522.72|13402.72|13524.59|13404.59|13524.59|13404.59|13522.65|13402.65|8
1624583170000|2021-06-25 01:06:10|13524.87|13404.87|13529.42|13409.42|13529.42|13409.42|13524.87|13404.87|10
1624583180000|2021-06-25 01:06:20|13528.96|13408.96|13529.3|13409.3|13529.33|13409.33|13528.53|13408.53|10
1624583190000|2021-06-25 01:06:30|13528.76|13408.76|13527.17|13407.17|13528.77|13408.77|13527.17|13407.17|10
1624583200000|2021-06-25 01:06:40|13527.15|13407.15|13525.94|13405.94|13527.15|13407.15|13525.23|13405.23|10
1624583210000|2021-06-25 01:06:50|13525.97|13405.97|13526.89|13406.89|13527.99|13407.99|13525.97|13405.97|10
1624583220000|2021-06-25 01:07:00|13526.79|13406.79|13526.7|13406.7|13527.45|13407.45|13526.04|13406.04|10
1624583230000|2021-06-25 01:07:10|13526.77|13406.77|13525.02|13405.02|13527.06|13407.06|13525.02|13405.02|10
1624583240000|2021-06-25 01:07:20|13525.4|13405.4|13525.64|13405.64|13525.64|13405.64|13525.01|13405.01|10
1624583250000|2021-06-25 01:07:30|13525.91|13405.91|13527.41|13407.41|13527.76|13407.76|13525.91|13405.91|9
1624583260000|2021-06-25 01:07:40|13527.69|13407.69|13529.27|13409.27|13529.27|13409.27|13527.69|13407.69|10
1624583270000|2021-06-25 01:07:50|13529.8|13409.8|13530.61|13410.61|13530.61|13410.61|13529.74|13409.74|10
1624583280000|2021-06-25 01:08:00|13530.52|13410.52|13530.22|13410.22|13530.76|13410.76|13530.22|13410.22|9
1624583290000|2021-06-25 01:08:10|13530.61|13410.61|13531.53|13411.53|13531.53|13411.53|13530.31|13410.31|10
1624583300000|2021-06-25 01:08:20|13531.75|13411.75|13533.7|13413.7|13533.7|13413.7|13531.75|13411.75|10
1624583310000|2021-06-25 01:08:30|13533.65|13413.65|13534.76|13414.76|13535.05|13415.05|13533.65|13413.65|10
1624583320000|2021-06-25 01:08:40|13535.33|13415.33|13535.79|13415.79|13535.79|13415.79|13533.79|13413.79|10
1624583330000|2021-06-25 01:08:50|13535.35|13415.35|13533.06|13413.06|13535.51|13415.51|13533.06|13413.06|10
1624583340000|2021-06-25 01:09:00|13533.56|13413.56|13533.99|13413.99|13534.03|13414.03|13533.54|13413.54|9
1624583350000|2021-06-25 01:09:10|13534.26|13414.26|13535.36|13415.36|13536.68|13416.68|13534.26|13414.26|10
1624583360000|2021-06-25 01:09:20|13535.15|13415.15|13535.56|13415.56|13535.7|13415.7|13535.03|13415.03|8
1624583370000|2021-06-25 01:09:30|13535.64|13415.64|13532.16|13412.16|13535.64|13415.64|13532.13|13412.13|10
1624583380000|2021-06-25 01:09:40|13532.18|13412.18|13528.14|13408.14|13532.26|13412.26|13528.14|13408.14|10
1624583390000|2021-06-25 01:09:50|13526.63|13406.63|13520.59|13400.59|13526.63|13406.63|13520.59|13400.59|10
1624583400000|2021-06-25 01:10:00|13520.33|13400.33|13516.56|13396.56|13520.45|13400.45|13516.56|13396.56|10
1624583410000|2021-06-25 01:10:10|13515.21|13395.21|13511.2|13391.2|13515.21|13395.21|13510.04|13390.04|10
1624583420000|2021-06-25 01:10:20|13511.32|13391.32|13515.08|13395.08|13515.08|13395.08|13511.32|13391.32|10
1624583430000|2021-06-25 01:10:30|13515.2|13395.2|13518.43|13398.43|13518.43|13398.43|13515.2|13395.2|10
1624583440000|2021-06-25 01:10:40|13518.53|13398.53|13520.97|13400.97|13520.97|13400.97|13518.31|13398.31|10
1624583450000|2021-06-25 01:10:50|13521.03|13401.03|13522.59|13402.59|13522.59|13402.59|13520.88|13400.88|10
1624583460000|2021-06-25 01:11:00|13522.99|13402.99|13525.11|13405.11|13525.41|13405.41|13522.99|13402.99|10
1624583470000|2021-06-25 01:11:10|13524.85|13404.85|13524.07|13404.07|13524.99|13404.99|13524.07|13404.07|9
1624583480000|2021-06-25 01:11:20|13524.16|13404.16|13524|13404|13524.16|13404.16|13523.94|13403.94|8
1624583490000|2021-06-25 01:11:30|13523.97|13403.97|13525.27|13405.27|13525.27|13405.27|13523.37|13403.37|8
1624583500000|2021-06-25 01:11:40|13525.09|13405.09|13525.63|13405.63|13525.63|13405.63|13524.78|13404.78|10
1624583510000|2021-06-25 01:11:50|13525.64|13405.64|13525.57|13405.57|13526.21|13406.21|13525.51|13405.51|10
1624583520000|2021-06-25 01:12:00|13525.56|13405.56|13522.75|13402.75|13525.56|13405.56|13522.75|13402.75|10
1624583530000|2021-06-25 01:12:10|13521.24|13401.24|13519.48|13399.48|13521.24|13401.24|13519.48|13399.48|10
1624583540000|2021-06-25 01:12:20|13519.32|13399.32|13517.57|13397.57|13519.32|13399.32|13517.57|13397.57|10
1624583550000|2021-06-25 01:12:30|13517.16|13397.16|13511.77|13391.77|13517.16|13397.16|13511.77|13391.77|10
1624583560000|2021-06-25 01:12:40|13511.89|13391.89|13508.94|13388.94|13511.89|13391.89|13508.94|13388.94|10
1624583570000|2021-06-25 01:12:50|13508.43|13388.43|13507.11|13387.11|13508.43|13388.43|13507.11|13387.11|9
1624583580000|2021-06-25 01:13:00|13507.07|13387.07|13501.76|13381.76|13507.07|13387.07|13501.76|13381.76|10
1624583590000|2021-06-25 01:13:10|13501.62|13381.62|13502.84|13382.84|13503.2|13383.2|13501.62|13381.62|10
1624583600000|2021-06-25 01:13:20|13502.01|13382.01|13502.44|13382.44|13503.16|13383.16|13502.01|13382.01|9
1624583610000|2021-06-25 01:13:30|13502.31|13382.31|13503.43|13383.43|13503.69|13383.69|13501.49|13381.49|10
1624583620000|2021-06-25 01:13:40|13502.09|13382.09|13501.43|13381.43|13502.26|13382.26|13501.43|13381.43|10
1624583630000|2021-06-25 01:13:50|13501.37|13381.37|13502.48|13382.48|13502.6|13382.6|13501.37|13381.37|9
1624583640000|2021-06-25 01:14:00|13502.78|13382.78|13503.12|13383.12|13503.12|13383.12|13502.42|13382.42|9
1624583650000|2021-06-25 01:14:10|13503.34|13383.34|13501.81|13381.81|13503.66|13383.66|13501.81|13381.81|9
1624583660000|2021-06-25 01:14:20|13500.34|13380.34|13482.19|13362.19|13500.34|13380.34|13482.19|13362.19|10
1624583670000|2021-06-25 01:14:30|13481.02|13361.02|13472.92|13352.92|13481.02|13361.02|13472.15|13352.15|10
1624583680000|2021-06-25 01:14:40|13472.69|13352.69|13476.2|13356.2|13476.2|13356.2|13472.6|13352.6|10
1624583690000|2021-06-25 01:14:50|13476.45|13356.45|13479.72|13359.72|13479.72|13359.72|13476.43|13356.43|10
1624583700000|2021-06-25 01:15:00|13479.97|13359.97|13483.05|13363.05|13483.05|13363.05|13479.97|13359.97|10
1624583710000|2021-06-25 01:15:10|13483.73|13363.73|13484.35|13364.35|13484.7|13364.7|13483.59|13363.59|10
1624583720000|2021-06-25 01:15:20|13484.81|13364.81|13486.52|13366.52|13486.72|13366.72|13484.81|13364.81|9
1624583730000|2021-06-25 01:15:30|13486.87|13366.87|13492.82|13372.82|13492.82|13372.82|13486.87|13366.87|9
1624583740000|2021-06-25 01:15:40|13494.16|13374.16|13496.6|13376.6|13496.76|13376.76|13494.16|13374.16|10
1624583750000|2021-06-25 01:15:50|13496.98|13376.98|13498.27|13378.27|13498.49|13378.49|13496.98|13376.98|10
1624583760000|2021-06-25 01:16:00|13498.06|13378.06|13498.22|13378.22|13498.29|13378.29|13497.78|13377.78|9
1624583770000|2021-06-25 01:16:10|13497.87|13377.87|13496.68|13376.68|13497.87|13377.87|13496.14|13376.14|10
1624583780000|2021-06-25 01:16:20|13496.63|13376.63|13499.88|13379.88|13499.89|13379.89|13496.55|13376.55|10
1624583790000|2021-06-25 01:16:30|13500.3|13380.3|13503.09|13383.09|13503.39|13383.39|13500.3|13380.3|10
1624583800000|2021-06-25 01:16:40|13504.14|13384.14|13504.89|13384.89|13504.9|13384.9|13504.14|13384.14|9
1624583810000|2021-06-25 01:16:50|13506.07|13386.07|13508.88|13388.88|13509.65|13389.65|13506.07|13386.07|10
1624583820000|2021-06-25 01:17:00|13508.33|13388.33|13516.61|13396.61|13516.88|13396.88|13508.24|13388.24|10
1624583830000|2021-06-25 01:17:10|13516.78|13396.78|13516.84|13396.84|13517.69|13397.69|13516.78|13396.78|10
1624583840000|2021-06-25 01:17:20|13516.83|13396.83|13518.02|13398.02|13518.79|13398.79|13516.83|13396.83|8
1624583850000|2021-06-25 01:17:30|13518.25|13398.25|13518.69|13398.69|13518.69|13398.69|13517.76|13397.76|10
1624583860000|2021-06-25 01:17:40|13518.99|13398.99|13521.33|13401.33|13521.33|13401.33|13518.99|13398.99|10
1624583870000|2021-06-25 01:17:50|13522.36|13402.36|13528.48|13408.48|13528.48|13408.48|13522.36|13402.36|10
1624583880000|2021-06-25 01:18:00|13528.68|13408.68|13532.89|13412.89|13532.89|13412.89|13527.76|13407.76|10
1624583890000|2021-06-25 01:18:10|13534.82|13414.82|13539.89|13419.89|13539.89|13419.89|13534.82|13414.82|10
1624583900000|2021-06-25 01:18:20|13539.88|13419.88|13539.94|13419.94|13540.12|13420.12|13539.7|13419.7|8
1624583910000|2021-06-25 01:18:30|13540.31|13420.31|13540.09|13420.09|13540.31|13420.31|13539.75|13419.75|9
1624583920000|2021-06-25 01:18:40|13540.07|13420.07|13541.57|13421.57|13541.98|13421.98|13539.97|13419.97|8
1624583930000|2021-06-25 01:18:50|13540.79|13420.79|13540.81|13420.81|13540.94|13420.94|13540.49|13420.49|9
1624583940000|2021-06-25 01:19:00|13540.83|13420.83|13540.71|13420.71|13540.93|13420.93|13540.3|13420.3|7
1624583950000|2021-06-25 01:19:10|13540.74|13420.74|13539.26|13419.26|13540.74|13420.74|13539.26|13419.26|8
1624583960000|2021-06-25 01:19:20|13540.17|13420.17|13542.71|13422.71|13542.71|13422.71|13540.17|13420.17|10
1624583970000|2021-06-25 01:19:30|13542.88|13422.88|13542.71|13422.71|13542.99|13422.99|13542.71|13422.71|10
1624583980000|2021-06-25 01:19:40|13542.58|13422.58|13541.66|13421.66|13542.58|13422.58|13540.67|13420.67|9
1624583990000|2021-06-25 01:19:50|13541|13421|13539.55|13419.55|13541|13421|13538.78|13418.78|10
1624584000000|2021-06-25 01:20:00|13539.86|13419.86|13540.01|13420.01|13541.27|13421.27|13539.86|13419.86|10
1624584010000|2021-06-25 01:20:10|13540|13420|13537.35|13417.35|13540|13420|13537.34|13417.34|9
1624584020000|2021-06-25 01:20:20|13537.06|13417.06|13534.9|13414.9|13537.06|13417.06|13534.87|13414.87|10
1624584030000|2021-06-25 01:20:30|13533.91|13413.91|13533|13413|13533.91|13413.91|13532.67|13412.67|9
1624584040000|2021-06-25 01:20:40|13532.6|13412.6|13531.17|13411.17|13532.6|13412.6|13531.17|13411.17|10
1624584050000|2021-06-25 01:20:50|13531.16|13411.16|13531.15|13411.15|13531.6|13411.6|13530.97|13410.97|8
1624584060000|2021-06-25 01:21:00|13530.41|13410.41|13531.24|13411.24|13531.24|13411.24|13529.96|13409.96|10
1624584070000|2021-06-25 01:21:10|13531.4|13411.4|13532.24|13412.24|13532.54|13412.54|13531.4|13411.4|10
1624584080000|2021-06-25 01:21:20|13532.23|13412.23|13536.64|13416.64|13536.64|13416.64|13532.23|13412.23|10
1624584090000|2021-06-25 01:21:30|13536.73|13416.73|13539.04|13419.04|13539.04|13419.04|13536.73|13416.73|10
1624584100000|2021-06-25 01:21:40|13539.54|13419.54|13542.39|13422.39|13542.41|13422.41|13539.54|13419.54|9
1624584110000|2021-06-25 01:21:50|13542.74|13422.74|13544.62|13424.62|13545.27|13425.27|13542.74|13422.74|10
1624584120000|2021-06-25 01:22:00|13544.15|13424.15|13544.88|13424.88|13544.88|13424.88|13543.54|13423.54|10
1624584130000|2021-06-25 01:22:10|13545.11|13425.11|13545.86|13425.86|13546|13426|13545.11|13425.11|10
1624584140000|2021-06-25 01:22:20|13545.89|13425.89|13546.6|13426.6|13546.68|13426.68|13545.88|13425.88|7
1624584150000|2021-06-25 01:22:30|13546.83|13426.83|13547.03|13427.03|13547.03|13427.03|13546.76|13426.76|10
1624584160000|2021-06-25 01:22:40|13547.05|13427.05|13546.06|13426.06|13547.06|13427.06|13546.06|13426.06|9
1624584170000|2021-06-25 01:22:50|13545.98|13425.98|13543.49|13423.49|13545.98|13425.98|13543.49|13423.49|10
1624584180000|2021-06-25 01:23:00|13543.25|13423.25|13538.93|13418.93|13543.25|13423.25|13538.93|13418.93|10
1624584190000|2021-06-25 01:23:10|13538.53|13418.53|13530.56|13410.56|13538.53|13418.53|13530.56|13410.56|9
1624584200000|2021-06-25 01:23:20|13530.39|13410.39|13527.32|13407.32|13531.01|13411.01|13527.32|13407.32|10
1624584210000|2021-06-25 01:23:30|13526.69|13406.69|13525.31|13405.31|13526.69|13406.69|13525.22|13405.22|10
1624584220000|2021-06-25 01:23:40|13525.24|13405.24|13526.24|13406.24|13526.24|13406.24|13524.69|13404.69|10
1624584230000|2021-06-25 01:23:50|13526.26|13406.26|13527.37|13407.37|13527.82|13407.82|13526.26|13406.26|9
1624584240000|2021-06-25 01:24:00|13527.46|13407.46|13529.44|13409.44|13529.44|13409.44|13527.46|13407.46|8
1624584250000|2021-06-25 01:24:10|13529.72|13409.72|13528.81|13408.81|13530.25|13410.25|13528.71|13408.71|9
1624584260000|2021-06-25 01:24:20|13528.64|13408.64|13527.15|13407.15|13528.64|13408.64|13527.15|13407.15|9
1624584270000|2021-06-25 01:24:30|13527.69|13407.69|13527.41|13407.41|13527.7|13407.7|13526.94|13406.94|10
1624584280000|2021-06-25 01:24:40|13527.03|13407.03|13526.54|13406.54|13527.61|13407.61|13526.43|13406.43|10
1624584290000|2021-06-25 01:24:50|13526.49|13406.49|13525.25|13405.25|13526.49|13406.49|13525.25|13405.25|8
1624584300000|2021-06-25 01:25:00|13525.26|13405.26|13519.02|13399.02|13525.26|13405.26|13519.02|13399.02|10
1624584310000|2021-06-25 01:25:10|13517.82|13397.82|13507.26|13387.26|13517.82|13397.82|13507.26|13387.26|10
1624584320000|2021-06-25 01:25:20|13506.23|13386.23|13504.15|13384.15|13506.23|13386.23|13504.06|13384.06|9
1624584330000|2021-06-25 01:25:30|13501.94|13381.94|13498.79|13378.79|13501.94|13381.94|13498.79|13378.79|10
1624584340000|2021-06-25 01:25:40|13497.07|13377.07|13495.81|13375.81|13497.07|13377.07|13495.81|13375.81|10
1624584350000|2021-06-25 01:25:50|13495.77|13375.77|13495.96|13375.96|13495.96|13375.96|13495.06|13375.06|10
1624584360000|2021-06-25 01:26:00|13495.94|13375.94|13499.1|13379.1|13500.17|13380.17|13495.94|13375.94|10
1624584370000|2021-06-25 01:26:10|13499.3|13379.3|13499.94|13379.94|13500.25|13380.25|13499.3|13379.3|10
1624584380000|2021-06-25 01:26:20|13499.98|13379.98|13499.12|13379.12|13499.98|13379.98|13499.12|13379.12|9
1624584390000|2021-06-25 01:26:30|13498.68|13378.68|13493.31|13373.31|13498.68|13378.68|13493.31|13373.31|10
1624584400000|2021-06-25 01:26:40|13491.58|13371.58|13488.73|13368.73|13491.58|13371.58|13488.35|13368.35|10
1624584410000|2021-06-25 01:26:50|13488.78|13368.78|13486.94|13366.94|13489.67|13369.67|13486.63|13366.63|10
1624584420000|2021-06-25 01:27:00|13486.53|13366.53|13482.69|13362.69|13486.59|13366.59|13482.69|13362.69|9
1624584430000|2021-06-25 01:27:10|13482.59|13362.59|13480.94|13360.94|13482.59|13362.59|13480.42|13360.42|10
1624584440000|2021-06-25 01:27:20|13480.97|13360.97|13482.08|13362.08|13482.24|13362.24|13480.94|13360.94|10
1624584450000|2021-06-25 01:27:30|13482.81|13362.81|13486.61|13366.61|13486.61|13366.61|13482.72|13362.72|10
1624584460000|2021-06-25 01:27:40|13486.72|13366.72|13486.77|13366.77|13487.99|13367.99|13486.72|13366.72|9
1624584470000|2021-06-25 01:27:50|13486.53|13366.53|13483.93|13363.93|13486.53|13366.53|13483.93|13363.93|8
1624584480000|2021-06-25 01:28:00|13484.18|13364.18|13484.28|13364.28|13484.28|13364.28|13483.77|13363.77|8
1624584490000|2021-06-25 01:28:10|13484.32|13364.32|13486.36|13366.36|13486.36|13366.36|13484.32|13364.32|9
1624584500000|2021-06-25 01:28:20|13487.15|13367.15|13488.11|13368.11|13488.28|13368.28|13487.15|13367.15|9
1624584510000|2021-06-25 01:28:30|13488.19|13368.19|13492.14|13372.14|13492.14|13372.14|13488.19|13368.19|9
1624584520000|2021-06-25 01:28:40|13492.41|13372.41|13492.74|13372.74|13492.91|13372.91|13492.41|13372.41|9
1624584530000|2021-06-25 01:28:50|13492.72|13372.72|13492.63|13372.63|13492.79|13372.79|13492.54|13372.54|10
1624584540000|2021-06-25 01:29:00|13492.91|13372.91|13498.14|13378.14|13498.61|13378.61|13492.91|13372.91|9
1624584550000|2021-06-25 01:29:10|13497.41|13377.41|13499.69|13379.69|13500|13380|13497.27|13377.27|10
1624584560000|2021-06-25 01:29:20|13499.66|13379.66|13499.8|13379.8|13499.8|13379.8|13499.4|13379.4|9
1624584570000|2021-06-25 01:29:30|13500.94|13380.94|13501.01|13381.01|13501.11|13381.11|13500.68|13380.68|9
1624584580000|2021-06-25 01:29:40|13500.89|13380.89|13504.35|13384.35|13504.42|13384.42|13500.89|13380.89|10
1624584590000|2021-06-25 01:29:50|13504.43|13384.43|13507.1|13387.1|13507.1|13387.1|13504.43|13384.43|10
1624584600000|2021-06-25 01:30:00|13508.04|13388.04|13507.37|13387.37|13508.17|13388.17|13507.37|13387.37|7
1624584610000|2021-06-25 01:30:10|13507.14|13387.14|13510.76|13390.76|13510.76|13390.76|13507.14|13387.14|9
1624584620000|2021-06-25 01:30:20|13510.83|13390.83|13512.81|13392.81|13512.81|13392.81|13510.83|13390.83|10
1624584630000|2021-06-25 01:30:30|13512.98|13392.98|13515.9|13395.9|13516.01|13396.01|13512.98|13392.98|10
1624584640000|2021-06-25 01:30:40|13515.44|13395.44|13517.7|13397.7|13517.7|13397.7|13514.94|13394.94|10
1624584650000|2021-06-25 01:30:50|13517.71|13397.71|13519.14|13399.14|13519.18|13399.18|13517.71|13397.71|9
1624584660000|2021-06-25 01:31:00|13519.19|13399.19|13519.3|13399.3|13519.32|13399.32|13519.15|13399.15|9
1624584670000|2021-06-25 01:31:10|13519.23|13399.23|13519.66|13399.66|13519.66|13399.66|13519.06|13399.06|9
1624584680000|2021-06-25 01:31:20|13519.84|13399.84|13520.02|13400.02|13520.02|13400.02|13519.56|13399.56|7
1624584690000|2021-06-25 01:31:30|13519.97|13399.97|13520.76|13400.76|13520.94|13400.94|13519.84|13399.84|10
1624584700000|2021-06-25 01:31:40|13520.94|13400.94|13523.27|13403.27|13523.27|13403.27|13520.64|13400.64|10
1624584710000|2021-06-25 01:31:50|13524.74|13404.74|13527.78|13407.78|13527.78|13407.78|13524.74|13404.74|10
1624584720000|2021-06-25 01:32:00|13527.84|13407.84|13530.49|13410.49|13530.49|13410.49|13527.84|13407.84|10
1624584730000|2021-06-25 01:32:10|13530.8|13410.8|13530.49|13410.49|13531.19|13411.19|13530.24|13410.24|10
1624584740000|2021-06-25 01:32:20|13530.94|13410.94|13535.71|13415.71|13535.71|13415.71|13530.9|13410.9|9
1624584750000|2021-06-25 01:32:30|13536.06|13416.06|13541.27|13421.27|13541.27|13421.27|13536.06|13416.06|9
1624584760000|2021-06-25 01:32:40|13541.24|13421.24|13541.56|13421.56|13541.56|13421.56|13540.69|13420.69|10
1624584770000|2021-06-25 01:32:50|13542.04|13422.04|13549.03|13429.03|13549.03|13429.03|13542.04|13422.04|9
1624584780000|2021-06-25 01:33:00|13549.48|13429.48|13548.68|13428.68|13549.48|13429.48|13548.04|13428.04|10
1624584790000|2021-06-25 01:33:10|13548.79|13428.79|13549.35|13429.35|13549.35|13429.35|13548.33|13428.33|10
1624584800000|2021-06-25 01:33:20|13549.5|13429.5|13549.93|13429.93|13550.81|13430.81|13549.5|13429.5|10
1624584810000|2021-06-25 01:33:30|13550.14|13430.14|13552.95|13432.95|13553.53|13433.53|13550.14|13430.14|10
1624584820000|2021-06-25 01:33:40|13552.57|13432.57|13553.4|13433.4|13554.08|13434.08|13551.73|13431.73|10
1624584830000|2021-06-25 01:33:50|13553.05|13433.05|13551.61|13431.61|13553.05|13433.05|13551.61|13431.61|10
1624584840000|2021-06-25 01:34:00|13551.6|13431.6|13550.57|13430.57|13551.6|13431.6|13550.13|13430.13|10
1624584850000|2021-06-25 01:34:10|13550.15|13430.15|13551.96|13431.96|13551.96|13431.96|13550.15|13430.15|10
1624584860000|2021-06-25 01:34:20|13552.17|13432.17|13554.33|13434.33|13554.72|13434.72|13552.17|13432.17|10
1624584870000|2021-06-25 01:34:30|13554.35|13434.35|13555.12|13435.12|13555.12|13435.12|13554.31|13434.31|7
1624584880000|2021-06-25 01:34:40|13555.3|13435.3|13557.19|13437.19|13557.5|13437.5|13555.3|13435.3|10
1624584890000|2021-06-25 01:34:50|13556.91|13436.91|13557.37|13437.37|13557.37|13437.37|13556.91|13436.91|10
1624584900000|2021-06-25 01:35:00|13557.51|13437.51|13558.07|13438.07|13558.36|13438.36|13557.5|13437.5|10
1624584910000|2021-06-25 01:35:10|13558.08|13438.08|13557.54|13437.54|13558.44|13438.44|13557.51|13437.51|10
1624584920000|2021-06-25 01:35:20|13557.51|13437.51|13558.13|13438.13|13558.24|13438.24|13557.3|13437.3|10
1624584930000|2021-06-25 01:35:30|13558.64|13438.64|13557.98|13437.98|13558.64|13438.64|13557.98|13437.98|9
1624584940000|2021-06-25 01:35:40|13557.9|13437.9|13557.5|13437.5|13557.9|13437.9|13557.5|13437.5|8
1624584950000|2021-06-25 01:35:50|13557.55|13437.55|13557.39|13437.39|13558.29|13438.29|13557.08|13437.08|10
1624584960000|2021-06-25 01:36:00|13556.94|13436.94|13554.14|13434.14|13556.94|13436.94|13554.14|13434.14|10
1624584970000|2021-06-25 01:36:10|13554.11|13434.11|13550.93|13430.93|13554.11|13434.11|13550.93|13430.93|10
1624584980000|2021-06-25 01:36:20|13550.37|13430.37|13548.46|13428.46|13550.37|13430.37|13547.83|13427.83|9
1624584990000|2021-06-25 01:36:30|13547.64|13427.64|13547.21|13427.21|13547.64|13427.64|13546.13|13426.13|10
1624585000000|2021-06-25 01:36:40|13546.93|13426.93|13545.89|13425.89|13546.93|13426.93|13545.64|13425.64|10
1624585010000|2021-06-25 01:36:50|13545.88|13425.88|13545.71|13425.71|13545.88|13425.88|13545.4|13425.4|9
1624585020000|2021-06-25 01:37:00|13546.49|13426.49|13548.05|13428.05|13549.03|13429.03|13546.49|13426.49|10
1624585030000|2021-06-25 01:37:10|13548.04|13428.04|13549.61|13429.61|13549.61|13429.61|13547.92|13427.92|10
1624585040000|2021-06-25 01:37:20|13549.43|13429.43|13549.6|13429.6|13550|13430|13549.43|13429.43|8
1624585050000|2021-06-25 01:37:30|13550.08|13430.08|13555.37|13435.37|13555.37|13435.37|13550.08|13430.08|10
1624585060000|2021-06-25 01:37:40|13555.81|13435.81|13559.12|13439.12|13559.12|13439.12|13555.81|13435.81|10
1624585070000|2021-06-25 01:37:50|13559.59|13439.59|13564.27|13444.27|13564.27|13444.27|13559.59|13439.59|10
1624585080000|2021-06-25 01:38:00|13564.45|13444.45|13567.82|13447.82|13567.82|13447.82|13564.45|13444.45|10
1624585090000|2021-06-25 01:38:10|13569.17|13449.17|13571.45|13451.45|13571.54|13451.54|13569.17|13449.17|10
1624585100000|2021-06-25 01:38:20|13571.35|13451.35|13571.71|13451.71|13572.08|13452.08|13571.14|13451.14|7
1624585110000|2021-06-25 01:38:30|13571.72|13451.72|13571.83|13451.83|13571.94|13451.94|13571.64|13451.64|8
1624585120000|2021-06-25 01:38:40|13572.07|13452.07|13572.1|13452.1|13572.1|13452.1|13571.85|13451.85|8
1624585130000|2021-06-25 01:38:50|13572.37|13452.37|13573|13453|13573.08|13453.08|13572.37|13452.37|8
1624585140000|2021-06-25 01:39:00|13572.68|13452.68|13571.98|13451.98|13572.68|13452.68|13571.98|13451.98|10
1624585150000|2021-06-25 01:39:10|13572.32|13452.32|13572.24|13452.24|13572.32|13452.32|13572.08|13452.08|9
1624585160000|2021-06-25 01:39:20|13573.08|13453.08|13579.44|13459.44|13579.44|13459.44|13573.08|13453.08|10
1624585170000|2021-06-25 01:39:30|13579.75|13459.75|13582.62|13462.62|13582.62|13462.62|13579.74|13459.74|10
1624585180000|2021-06-25 01:39:40|13582.61|13462.61|13584.42|13464.42|13584.42|13464.42|13582.61|13462.61|10
1624585190000|2021-06-25 01:39:50|13583.53|13463.53|13584.2|13464.2|13584.73|13464.73|13583.53|13463.53|10
1624585200000|2021-06-25 01:40:00|13584.43|13464.43|13586.39|13466.39|13586.7|13466.7|13584.43|13464.43|8
1624585210000|2021-06-25 01:40:10|13586.37|13466.37|13590.86|13470.86|13590.86|13470.86|13586.37|13466.37|10
1624585220000|2021-06-25 01:40:20|13591.44|13471.44|13592.98|13472.98|13593.25|13473.25|13591.44|13471.44|10
1624585230000|2021-06-25 01:40:30|13593.42|13473.42|13595.77|13475.77|13595.77|13475.77|13593.42|13473.42|10
1624585240000|2021-06-25 01:40:40|13595.22|13475.22|13597.05|13477.05|13597.05|13477.05|13595.22|13475.22|9
1624585250000|2021-06-25 01:40:50|13596.91|13476.91|13598.31|13478.31|13598.52|13478.52|13596.87|13476.87|9
1624585260000|2021-06-25 01:41:00|13598.34|13478.34|13596.83|13476.83|13598.35|13478.35|13596.47|13476.47|9
1624585270000|2021-06-25 01:41:10|13596.15|13476.15|13594.73|13474.73|13596.15|13476.15|13593.84|13473.84|10
1624585280000|2021-06-25 01:41:20|13593.91|13473.91|13586.95|13466.95|13593.91|13473.91|13586.95|13466.95|9
1624585290000|2021-06-25 01:41:30|13586.67|13466.67|13584.71|13464.71|13586.75|13466.75|13584.71|13464.71|10
1624585300000|2021-06-25 01:41:40|13584.77|13464.77|13584.19|13464.19|13584.77|13464.77|13583.66|13463.66|9
1624585310000|2021-06-25 01:41:50|13584.29|13464.29|13582.16|13462.16|13584.29|13464.29|13582.16|13462.16|9
1624585320000|2021-06-25 01:42:00|13582.79|13462.79|13586.45|13466.45|13586.45|13466.45|13582.79|13462.79|10
1624585330000|2021-06-25 01:42:10|13587.69|13467.69|13598.75|13478.75|13598.75|13478.75|13587.51|13467.51|10
1624585340000|2021-06-25 01:42:20|13598.97|13478.97|13605.57|13485.57|13605.57|13485.57|13598.97|13478.97|10
1624585350000|2021-06-25 01:42:30|13605.65|13485.65|13609.62|13489.62|13609.62|13489.62|13605.65|13485.65|9
1624585360000|2021-06-25 01:42:40|13609.31|13489.31|13609.72|13489.72|13609.8|13489.8|13607.77|13487.77|10
1624585370000|2021-06-25 01:42:50|13610.13|13490.13|13610.27|13490.27|13610.34|13490.34|13609.4|13489.4|10
1624585380000|2021-06-25 01:43:00|13610.26|13490.26|13613.05|13493.05|13613.05|13493.05|13610.26|13490.26|10
1624585390000|2021-06-25 01:43:10|13613.23|13493.23|13619.05|13499.05|13619.05|13499.05|13613.23|13493.23|10
1624585400000|2021-06-25 01:43:20|13620.21|13500.21|13622.14|13502.14|13622.82|13502.82|13620.21|13500.21|10
1624585410000|2021-06-25 01:43:30|13622.57|13502.57|13618.92|13498.92|13622.57|13502.57|13618.92|13498.92|9
1624585420000|2021-06-25 01:43:40|13618.58|13498.58|13618.02|13498.02|13618.73|13498.73|13617.64|13497.64|10
1624585430000|2021-06-25 01:43:50|13617.95|13497.95|13615.74|13495.74|13617.95|13497.95|13615.74|13495.74|7
1624585440000|2021-06-25 01:44:00|13615.7|13495.7|13616.44|13496.44|13616.58|13496.58|13615.7|13495.7|9
1624585450000|2021-06-25 01:44:10|13616.43|13496.43|13618.24|13498.24|13618.24|13498.24|13616.43|13496.43|10
1624585460000|2021-06-25 01:44:20|13617.68|13497.68|13617.1|13497.1|13617.88|13497.88|13617.1|13497.1|9
1624585470000|2021-06-25 01:44:30|13616.8|13496.8|13617.08|13497.08|13617.4|13497.4|13616.8|13496.8|9
1624585480000|2021-06-25 01:44:40|13617.98|13497.98|13616.35|13496.35|13618.03|13498.03|13616.35|13496.35|9
1624585490000|2021-06-25 01:44:50|13615.51|13495.51|13612.51|13492.51|13615.51|13495.51|13612.51|13492.51|10
1624585500000|2021-06-25 01:45:00|13611.36|13491.36|13609.98|13489.98|13611.36|13491.36|13609.98|13489.98|9
1624585510000|2021-06-25 01:45:10|13609.61|13489.61|13611.99|13491.99|13611.99|13491.99|13609.56|13489.56|10
1624585520000|2021-06-25 01:45:20|13612.69|13492.69|13612.95|13492.95|13613.11|13493.11|13612.65|13492.65|10
1624585530000|2021-06-25 01:45:30|13612.9|13492.9|13611.46|13491.46|13613|13493|13611.46|13491.46|10
1624585540000|2021-06-25 01:45:40|13611.33|13491.33|13608.2|13488.2|13611.33|13491.33|13607.57|13487.57|10
1624585550000|2021-06-25 01:45:50|13607.63|13487.63|13605.65|13485.65|13607.66|13487.66|13605.65|13485.65|9
1624585560000|2021-06-25 01:46:00|13604.51|13484.51|13603.37|13483.37|13604.51|13484.51|13603.21|13483.21|9
1624585570000|2021-06-25 01:46:10|13603.46|13483.46|13603.5|13483.5|13603.5|13483.5|13602.96|13482.96|10
1624585580000|2021-06-25 01:46:20|13603.55|13483.55|13600.66|13480.66|13603.66|13483.66|13600.66|13480.66|10
1624585590000|2021-06-25 01:46:30|13600.48|13480.48|13601.68|13481.68|13601.68|13481.68|13600.44|13480.44|10
1624585600000|2021-06-25 01:46:40|13601.86|13481.86|13602.71|13482.71|13602.93|13482.93|13601.86|13481.86|9
1624585610000|2021-06-25 01:46:50|13603.59|13483.59|13605.9|13485.9|13605.9|13485.9|13603.59|13483.59|10
1624585620000|2021-06-25 01:47:00|13605.92|13485.92|13607.22|13487.22|13607.34|13487.34|13605.92|13485.92|6
1624585630000|2021-06-25 01:47:10|13606.87|13486.87|13607.24|13487.24|13607.59|13487.59|13606.87|13486.87|10
1624585640000|2021-06-25 01:47:20|13607.02|13487.02|13606.54|13486.54|13607.02|13487.02|13606.49|13486.49|6
1624585650000|2021-06-25 01:47:30|13606.53|13486.53|13605.45|13485.45|13606.53|13486.53|13605.45|13485.45|6
1624585660000|2021-06-25 01:47:40|13605.14|13485.14|13609.62|13489.62|13609.62|13489.62|13605.14|13485.14|10
1624585670000|2021-06-25 01:47:50|13609.76|13489.76|13609.32|13489.32|13609.87|13489.87|13609.32|13489.32|9
1624585680000|2021-06-25 01:48:00|13609.71|13489.71|13610.56|13490.56|13610.56|13490.56|13609.71|13489.71|9
1624585690000|2021-06-25 01:48:10|13610.79|13490.79|13611.46|13491.46|13611.64|13491.64|13610.79|13490.79|8
1624585700000|2021-06-25 01:48:20|13611.39|13491.39|13608.54|13488.54|13611.44|13491.44|13608.54|13488.54|10
1624585710000|2021-06-25 01:48:30|13608.27|13488.27|13604.89|13484.89|13608.27|13488.27|13604.89|13484.89|9
1624585720000|2021-06-25 01:48:40|13604.13|13484.13|13598.72|13478.72|13604.55|13484.55|13598.72|13478.72|10
1624585730000|2021-06-25 01:48:50|13598.52|13478.52|13596.17|13476.17|13598.52|13478.52|13596.1|13476.1|10
1624585740000|2021-06-25 01:49:00|13595.97|13475.97|13598.24|13478.24|13598.24|13478.24|13595.78|13475.78|10
1624585750000|2021-06-25 01:49:10|13597.93|13477.93|13601.26|13481.26|13601.6|13481.6|13597.93|13477.93|9
1624585760000|2021-06-25 01:49:20|13601.45|13481.45|13602.2|13482.2|13602.38|13482.38|13601.45|13481.45|10
1624585770000|2021-06-25 01:49:30|13602.09|13482.09|13600.18|13480.18|13602.09|13482.09|13600.17|13480.17|10
1624585780000|2021-06-25 01:49:40|13600.09|13480.09|13600.03|13480.03|13600.37|13480.37|13599.83|13479.83|10
1624585790000|2021-06-25 01:49:50|13599.77|13479.77|13599.2|13479.2|13600.31|13480.31|13599.2|13479.2|10
1624585800000|2021-06-25 01:50:00|13598.73|13478.73|13597.47|13477.47|13598.73|13478.73|13597.42|13477.42|9
1624585810000|2021-06-25 01:50:10|13597.34|13477.34|13592|13472|13597.34|13477.34|13592|13472|10
1624585820000|2021-06-25 01:50:20|13591.5|13471.5|13587.59|13467.59|13591.5|13471.5|13587.3|13467.3|10
1624585830000|2021-06-25 01:50:30|13587.34|13467.34|13584.04|13464.04|13587.34|13467.34|13584.04|13464.04|10
1624585840000|2021-06-25 01:50:40|13584.22|13464.22|13582.02|13462.02|13584.22|13464.22|13581.4|13461.4|10
1624585850000|2021-06-25 01:50:50|13581.46|13461.46|13581.53|13461.53|13581.9|13461.9|13581.2|13461.2|10
1624585860000|2021-06-25 01:51:00|13581.57|13461.57|13581.06|13461.06|13581.8|13461.8|13581.06|13461.06|8
1624585870000|2021-06-25 01:51:10|13580.85|13460.85|13582.98|13462.98|13582.98|13462.98|13580.85|13460.85|10
1624585880000|2021-06-25 01:51:20|13583.84|13463.84|13588.76|13468.76|13588.76|13468.76|13583.84|13463.84|10
1624585890000|2021-06-25 01:51:30|13588.77|13468.77|13591.48|13471.48|13591.48|13471.48|13588.77|13468.77|9
1624585900000|2021-06-25 01:51:40|13591.21|13471.21|13590.77|13470.77|13591.36|13471.36|13590.55|13470.55|8
1624585910000|2021-06-25 01:51:50|13590.96|13470.96|13591.6|13471.6|13591.6|13471.6|13590.75|13470.75|10
1624585920000|2021-06-25 01:52:00|13591.8|13471.8|13591.84|13471.84|13592.09|13472.09|13591.47|13471.47|9
1624585930000|2021-06-25 01:52:10|13591.82|13471.82|13598.16|13478.16|13598.16|13478.16|13591.82|13471.82|10
1624585940000|2021-06-25 01:52:20|13599.67|13479.67|13601.05|13481.05|13601.05|13481.05|13599.57|13479.57|10
1624585950000|2021-06-25 01:52:30|13600.93|13480.93|13599.58|13479.58|13600.93|13480.93|13599.38|13479.38|10
1624585960000|2021-06-25 01:52:40|13599.6|13479.6|13599.16|13479.16|13599.6|13479.6|13599.05|13479.05|8
1624585970000|2021-06-25 01:52:50|13599.05|13479.05|13601.32|13481.32|13601.63|13481.63|13599.05|13479.05|10
1624585980000|2021-06-25 01:53:00|13601.22|13481.22|13606.25|13486.25|13606.25|13486.25|13601.22|13481.22|10
1624585990000|2021-06-25 01:53:10|13606.19|13486.19|13603.64|13483.64|13606.58|13486.58|13603.64|13483.64|10
1624586000000|2021-06-25 01:53:20|13603.59|13483.59|13606.66|13486.66|13606.69|13486.69|13603.59|13483.59|10
1624586010000|2021-06-25 01:53:30|13606.62|13486.62|13611.1|13491.1|13611.1|13491.1|13606.35|13486.35|10
1624586020000|2021-06-25 01:53:40|13611.79|13491.79|13613.61|13493.61|13613.76|13493.76|13611.29|13491.29|10
1624586030000|2021-06-25 01:53:50|13613.4|13493.4|13614.27|13494.27|13614.27|13494.27|13613.4|13493.4|8
1624586040000|2021-06-25 01:54:00|13615|13495|13617.85|13497.85|13617.85|13497.85|13615|13495|10
1624586050000|2021-06-25 01:54:10|13617.72|13497.72|13620.38|13500.38|13620.38|13500.38|13617.66|13497.66|10
1624586060000|2021-06-25 01:54:20|13620.39|13500.39|13624.41|13504.41|13624.41|13504.41|13620.39|13500.39|10
1624586070000|2021-06-25 01:54:30|13625.01|13505.01|13627.25|13507.25|13627.25|13507.25|13625.01|13505.01|10
1624586080000|2021-06-25 01:54:40|13628.36|13508.36|13631.44|13511.44|13631.52|13511.52|13628.13|13508.13|10
1624586090000|2021-06-25 01:54:50|13631.41|13511.41|13631.28|13511.28|13632.09|13512.09|13631.28|13511.28|10
1624586100000|2021-06-25 01:55:00|13631.21|13511.21|13630.29|13510.29|13631.21|13511.21|13629.2|13509.2|10
1624586110000|2021-06-25 01:55:10|13630.63|13510.63|13630.74|13510.74|13631.24|13511.24|13630.45|13510.45|9
1624586120000|2021-06-25 01:55:20|13630.82|13510.82|13632.24|13512.24|13632.37|13512.37|13630.82|13510.82|10
1624586130000|2021-06-25 01:55:30|13632.11|13512.11|13632.01|13512.01|13632.67|13512.67|13631.64|13511.64|10
1624586140000|2021-06-25 01:55:40|13631.67|13511.67|13631.57|13511.57|13631.86|13511.86|13631.08|13511.08|9
1624586150000|2021-06-25 01:55:50|13631.43|13511.43|13634.19|13514.19|13634.19|13514.19|13631.43|13511.43|9
1624586160000|2021-06-25 01:56:00|13634.53|13514.53|13635.09|13515.09|13635.09|13515.09|13634.37|13514.37|10
1624586170000|2021-06-25 01:56:10|13634.68|13514.68|13635.98|13515.98|13635.98|13515.98|13634.64|13514.64|9
1624586180000|2021-06-25 01:56:20|13636.08|13516.08|13641.29|13521.29|13641.29|13521.29|13636.08|13516.08|10
1624586190000|2021-06-25 01:56:30|13641.61|13521.61|13642.83|13522.83|13643.21|13523.21|13641.61|13521.61|9
1624586200000|2021-06-25 01:56:40|13642.85|13522.85|13654.09|13534.09|13654.09|13534.09|13642.85|13522.85|10
1624586210000|2021-06-25 01:56:50|13654.7|13534.7|13656.4|13536.4|13657.37|13537.37|13654.7|13534.7|10
1624586220000|2021-06-25 01:57:00|13656.45|13536.45|13658.85|13538.85|13658.85|13538.85|13656.45|13536.45|8
1624586230000|2021-06-25 01:57:10|13659.2|13539.2|13663.09|13543.09|13663.09|13543.09|13659.2|13539.2|10
1624586240000|2021-06-25 01:57:20|13663|13543|13665.26|13545.26|13665.26|13545.26|13663|13543|10
1624586250000|2021-06-25 01:57:30|13666.81|13546.81|13669.41|13549.41|13669.41|13549.41|13666.44|13546.44|10
1624586260000|2021-06-25 01:57:40|13668.62|13548.62|13671.74|13551.74|13671.74|13551.74|13668.3|13548.3|10
1624586270000|2021-06-25 01:57:50|13672.08|13552.08|13676.17|13556.17|13676.17|13556.17|13672.08|13552.08|9
1624586280000|2021-06-25 01:58:00|13676.1|13556.1|13675.6|13555.6|13676.91|13556.91|13674.9|13554.9|10
1624586290000|2021-06-25 01:58:10|13675.75|13555.75|13674.98|13554.98|13676.5|13556.5|13674.98|13554.98|10
1624586300000|2021-06-25 01:58:20|13676.72|13556.72|13678.62|13558.62|13678.66|13558.66|13676.72|13556.72|10
1624586310000|2021-06-25 01:58:30|13678.63|13558.63|13677.38|13557.38|13678.63|13558.63|13677.38|13557.38|10
1624586320000|2021-06-25 01:58:40|13677.46|13557.46|13676.18|13556.18|13677.46|13557.46|13676.18|13556.18|10
1624586330000|2021-06-25 01:58:50|13675.91|13555.91|13678.25|13558.25|13678.25|13558.25|13675.56|13555.56|10
1624586340000|2021-06-25 01:59:00|13678.79|13558.79|13679.41|13559.41|13680.71|13560.71|13678.74|13558.74|10
1624586350000|2021-06-25 01:59:10|13679.24|13559.24|13679.54|13559.54|13680.19|13560.19|13679.24|13559.24|10
1624586360000|2021-06-25 01:59:20|13681.48|13561.48|13683.16|13563.16|13683.41|13563.41|13681.48|13561.48|10
1624586370000|2021-06-25 01:59:30|13683.23|13563.23|13684.7|13564.7|13684.7|13564.7|13683.11|13563.11|10
1624586380000|2021-06-25 01:59:40|13685.48|13565.48|13690.48|13570.48|13690.48|13570.48|13685.48|13565.48|10
1624586390000|2021-06-25 01:59:50|13692.39|13572.39|13699.84|13579.84|13699.84|13579.84|13692.39|13572.39|9
1624586400000|2021-06-25 02:00:00|13700.26|13580.26|13700.92|13580.92|13701.07|13581.07|13699.8|13579.8|10
1624586410000|2021-06-25 02:00:10|13705.15|13585.15|13715.55|13595.55|13715.55|13595.55|13705.15|13585.15|10
1624586420000|2021-06-25 02:00:20|13717.45|13597.45|13718.43|13598.43|13719.3|13599.3|13717.45|13597.45|10
1624586430000|2021-06-25 02:00:30|13718.63|13598.63|13716.46|13596.46|13718.63|13598.63|13715.2|13595.2|10
1624586440000|2021-06-25 02:00:40|13716.37|13596.37|13711.98|13591.98|13716.37|13596.37|13711.98|13591.98|10
1624586450000|2021-06-25 02:00:50|13711.96|13591.96|13714.32|13594.32|13714.33|13594.33|13710.98|13590.98|10
1624586460000|2021-06-25 02:01:00|13712.22|13592.22|13712.93|13592.93|13713.45|13593.45|13711.25|13591.25|10
1624586470000|2021-06-25 02:01:10|13711.6|13591.6|13718.87|13598.87|13718.87|13598.87|13711.6|13591.6|10
1624586480000|2021-06-25 02:01:20|13719.09|13599.09|13727.06|13607.06|13727.06|13607.06|13719.09|13599.09|10
1624586490000|2021-06-25 02:01:30|13728.19|13608.19|13739.6|13619.6|13739.6|13619.6|13728.19|13608.19|10
1624586500000|2021-06-25 02:01:40|13741.1|13621.1|13742.89|13622.89|13742.9|13622.9|13740.59|13620.59|10
1624586510000|2021-06-25 02:01:50|13743.79|13623.79|13742.57|13622.57|13743.79|13623.79|13741.96|13621.96|8
1624586520000|2021-06-25 02:02:00|13742.89|13622.89|13742.32|13622.32|13743.85|13623.85|13742.32|13622.32|10
1624586530000|2021-06-25 02:02:10|13741.91|13621.91|13740.74|13620.74|13741.91|13621.91|13740.74|13620.74|10
1624586540000|2021-06-25 02:02:20|13740.77|13620.77|13741.57|13621.57|13742.11|13622.11|13740.16|13620.16|9
1624586550000|2021-06-25 02:02:30|13741.64|13621.64|13748.42|13628.42|13748.42|13628.42|13741.61|13621.61|10
1624586560000|2021-06-25 02:02:40|13749.08|13629.08|13763.42|13643.42|13763.42|13643.42|13749.08|13629.08|10
1624586570000|2021-06-25 02:02:50|13764.3|13644.3|13771.66|13651.66|13771.66|13651.66|13764.3|13644.3|10
1624586580000|2021-06-25 02:03:00|13771.6|13651.6|13775.74|13655.74|13776.38|13656.38|13771.6|13651.6|10
1624586590000|2021-06-25 02:03:10|13776.11|13656.11|13775.9|13655.9|13776.29|13656.29|13775.05|13655.05|10
1624586600000|2021-06-25 02:03:20|13775.49|13655.49|13779.03|13659.03|13779.03|13659.03|13775.49|13655.49|10
1624586610000|2021-06-25 02:03:30|13779.46|13659.46|13787.67|13667.67|13787.67|13667.67|13779.46|13659.46|10
1624586620000|2021-06-25 02:03:40|13789.65|13669.65|13800|13680|13800|13680|13789.65|13669.65|10
1624586630000|2021-06-25 02:03:50|13803.09|13683.09|13809.56|13689.56|13809.56|13689.56|13803.09|13683.09|10
1624586640000|2021-06-25 02:04:00|13810.15|13690.15|13812.3|13692.3|13812.43|13692.43|13809.33|13689.33|10
1624586650000|2021-06-25 02:04:10|13812.42|13692.42|13810.99|13690.99|13812.42|13692.42|13810.7|13690.7|10
1624586660000|2021-06-25 02:04:20|13810.97|13690.97|13809.38|13689.38|13810.97|13690.97|13809.38|13689.38|10
1624586670000|2021-06-25 02:04:30|13809.2|13689.2|13811.48|13691.48|13811.48|13691.48|13809.2|13689.2|10
1624586680000|2021-06-25 02:04:40|13811.88|13691.88|13816.24|13696.24|13816.24|13696.24|13811.88|13691.88|10
1624586690000|2021-06-25 02:04:50|13816.35|13696.35|13815.01|13695.01|13817.56|13697.56|13815.01|13695.01|10
1624586700000|2021-06-25 02:05:00|13813.29|13693.29|13804.92|13684.92|13813.29|13693.29|13804.92|13684.92|10
1624586710000|2021-06-25 02:05:10|13804.33|13684.33|13795.56|13675.56|13804.33|13684.33|13795.56|13675.56|10
1624586720000|2021-06-25 02:05:20|13794.58|13674.58|13788.46|13668.46|13794.58|13674.58|13788.46|13668.46|10
1624586730000|2021-06-25 02:05:30|13787.91|13667.91|13780.07|13660.07|13787.91|13667.91|13780.07|13660.07|10
1624586740000|2021-06-25 02:05:40|13780.66|13660.66|13781.33|13661.33|13781.87|13661.87|13780.31|13660.31|10
1624586750000|2021-06-25 02:05:50|13780.93|13660.93|13781.94|13661.94|13783.68|13663.68|13780.93|13660.93|10
1624586760000|2021-06-25 02:06:00|13781.7|13661.7|13783.48|13663.48|13783.48|13663.48|13781.7|13661.7|10
1624586770000|2021-06-25 02:06:10|13784.48|13664.48|13788.03|13668.03|13788.03|13668.03|13784.48|13664.48|10
1624586780000|2021-06-25 02:06:20|13788.12|13668.12|13792.64|13672.64|13793|13673|13787.87|13667.87|10
1624586790000|2021-06-25 02:06:30|13792.74|13672.74|13793.78|13673.78|13793.85|13673.85|13792.38|13672.38|10
1624586800000|2021-06-25 02:06:40|13793.8|13673.8|13793.32|13673.32|13794.41|13674.41|13793.32|13673.32|9
1624586810000|2021-06-25 02:06:50|13793.51|13673.51|13790.76|13670.76|13793.51|13673.51|13790.76|13670.76|10
1624586820000|2021-06-25 02:07:00|13789.91|13669.91|13789.15|13669.15|13789.91|13669.91|13788.5|13668.5|10
1624586830000|2021-06-25 02:07:10|13789.07|13669.07|13789.03|13669.03|13789.07|13669.07|13788.71|13668.71|9
1624586840000|2021-06-25 02:07:20|13789.04|13669.04|13789.21|13669.21|13789.41|13669.41|13788.67|13668.67|10
1624586850000|2021-06-25 02:07:30|13789.31|13669.31|13788.76|13668.76|13789.74|13669.74|13788.76|13668.76|10
1624586860000|2021-06-25 02:07:40|13789.3|13669.3|13796|13676|13796|13676|13789.3|13669.3|10
1624586870000|2021-06-25 02:07:50|13795.76|13675.76|13796.39|13676.39|13796.87|13676.87|13795.76|13675.76|10
1624586880000|2021-06-25 02:08:00|13795.46|13675.46|13794.81|13674.81|13795.63|13675.63|13794.49|13674.49|8
1624586890000|2021-06-25 02:08:10|13794.93|13674.93|13792.38|13672.38|13795.57|13675.57|13792.38|13672.38|10
1624586900000|2021-06-25 02:08:20|13792.01|13672.01|13792.57|13672.57|13792.57|13672.57|13791.2|13671.2|9
1624586910000|2021-06-25 02:08:30|13791.9|13671.9|13790.31|13670.31|13792.13|13672.13|13790.31|13670.31|10
1624586920000|2021-06-25 02:08:40|13789.89|13669.89|13792.39|13672.39|13792.39|13672.39|13789.89|13669.89|10
1624586930000|2021-06-25 02:08:50|13792.4|13672.4|13791.53|13671.53|13792.46|13672.46|13791.18|13671.18|9
1624586940000|2021-06-25 02:09:00|13791.5|13671.5|13799.29|13679.29|13799.29|13679.29|13791.5|13671.5|10
1624586950000|2021-06-25 02:09:10|13798.4|13678.4|13800.47|13680.47|13800.62|13680.62|13798.4|13678.4|10
1624586960000|2021-06-25 02:09:20|13801.04|13681.04|13801.12|13681.12|13802.36|13682.36|13800.87|13680.87|10
1624586970000|2021-06-25 02:09:30|13801.6|13681.6|13814.04|13694.04|13814.04|13694.04|13801.6|13681.6|10
1624586980000|2021-06-25 02:09:40|13814.53|13694.53|13813.52|13693.52|13814.53|13694.53|13812.59|13692.59|10
1624586990000|2021-06-25 02:09:50|13816.49|13696.49|13816.39|13696.39|13816.96|13696.96|13816.39|13696.39|10
1624587000000|2021-06-25 02:10:00|13816.4|13696.4|13816.51|13696.51|13816.51|13696.51|13815.86|13695.86|10
1624587010000|2021-06-25 02:10:10|13816.97|13696.97|13817.51|13697.51|13817.51|13697.51|13816.8|13696.8|9
1624587020000|2021-06-25 02:10:20|13817.71|13697.71|13814.83|13694.83|13818.13|13698.13|13814.83|13694.83|10
1624587030000|2021-06-25 02:10:30|13814.96|13694.96|13810.86|13690.86|13814.96|13694.96|13810.86|13690.86|10
1624587040000|2021-06-25 02:10:40|13810.25|13690.25|13806.5|13686.5|13810.25|13690.25|13806.5|13686.5|10
1624587050000|2021-06-25 02:10:50|13806.06|13686.06|13807.18|13687.18|13807.18|13687.18|13806.06|13686.06|10
1624587060000|2021-06-25 02:11:00|13807.24|13687.24|13808.86|13688.86|13808.86|13688.86|13807.16|13687.16|10
1624587070000|2021-06-25 02:11:10|13808.52|13688.52|13808.15|13688.15|13808.52|13688.52|13806.7|13686.7|10
1624587080000|2021-06-25 02:11:20|13808.3|13688.3|13806.86|13686.86|13808.3|13688.3|13806.3|13686.3|10
1624587090000|2021-06-25 02:11:30|13807.02|13687.02|13806.15|13686.15|13807.4|13687.4|13806.15|13686.15|10
1624587100000|2021-06-25 02:11:40|13806.16|13686.16|13802.72|13682.72|13806.16|13686.16|13802.69|13682.69|9
1624587110000|2021-06-25 02:11:50|13802.39|13682.39|13800.89|13680.89|13802.52|13682.52|13800.89|13680.89|9
1624587120000|2021-06-25 02:12:00|13800.8|13680.8|13803.91|13683.91|13803.91|13683.91|13800.72|13680.72|10
1624587130000|2021-06-25 02:12:10|13805.33|13685.33|13810.15|13690.15|13810.15|13690.15|13805.33|13685.33|10
1624587140000|2021-06-25 02:12:20|13811.36|13691.36|13822.64|13702.64|13822.64|13702.64|13811.36|13691.36|10
1624587150000|2021-06-25 02:12:30|13824.11|13704.11|13829.88|13709.88|13830.65|13710.65|13824.11|13704.11|10
1624587160000|2021-06-25 02:12:40|13830.28|13710.28|13841.44|13721.44|13841.44|13721.44|13830.28|13710.28|10
1624587170000|2021-06-25 02:12:50|13843.8|13723.8|13861.67|13741.67|13861.67|13741.67|13843.8|13723.8|10
1624587180000|2021-06-25 02:13:00|13861.81|13741.81|13863.76|13743.76|13865.11|13745.11|13861.76|13741.76|10
1624587190000|2021-06-25 02:13:10|13863.77|13743.77|13863.48|13743.48|13863.79|13743.79|13862.02|13742.02|10
1624587200000|2021-06-25 02:13:20|13864.82|13744.82|13875.31|13755.31|13875.31|13755.31|13864.4|13744.4|10
1624587210000|2021-06-25 02:13:30|13875.48|13755.48|13881.22|13761.22|13881.93|13761.93|13875.48|13755.48|10
1624587220000|2021-06-25 02:13:40|13881.61|13761.61|13880.55|13760.55|13881.61|13761.61|13880.55|13760.55|10
1624587230000|2021-06-25 02:13:50|13880.37|13760.37|13877.7|13757.7|13880.37|13760.37|13877.7|13757.7|10
1624587240000|2021-06-25 02:14:00|13877.28|13757.28|13882.65|13762.65|13882.65|13762.65|13876.66|13756.66|10
1624587250000|2021-06-25 02:14:10|13883.03|13763.03|13883.04|13763.04|13883.15|13763.15|13881.7|13761.7|10
1624587260000|2021-06-25 02:14:20|13883.41|13763.41|13883.02|13763.02|13883.57|13763.57|13882.83|13762.83|10
1624587270000|2021-06-25 02:14:30|13882.82|13762.82|13890.8|13770.8|13890.8|13770.8|13882.82|13762.82|10
1624587280000|2021-06-25 02:14:40|13892.94|13772.94|13892.99|13772.99|13894.1|13774.1|13892.94|13772.94|10
1624587290000|2021-06-25 02:14:50|13893.49|13773.49|13891.7|13771.7|13893.49|13773.49|13891.7|13771.7|10
1624587300000|2021-06-25 02:15:00|13892.14|13772.14|13895.64|13775.64|13895.64|13775.64|13891.73|13771.73|10
1624587310000|2021-06-25 02:15:10|13895.54|13775.54|13900.66|13780.66|13900.66|13780.66|13895.46|13775.46|10
1624587320000|2021-06-25 02:15:20|13901.26|13781.26|13907.4|13787.4|13907.4|13787.4|13901.26|13781.26|9
1624587330000|2021-06-25 02:15:30|13907.53|13787.53|13915.28|13795.28|13915.28|13795.28|13907.53|13787.53|10
1624587340000|2021-06-25 02:15:40|13914.92|13794.92|13923.83|13803.83|13923.83|13803.83|13914.92|13794.92|10
1624587350000|2021-06-25 02:15:50|13923.74|13803.74|13925.19|13805.19|13925.84|13805.84|13923.74|13803.74|10
1624587360000|2021-06-25 02:16:00|13925|13805|13925.29|13805.29|13925.54|13805.54|13924.77|13804.77|9
1624587370000|2021-06-25 02:16:10|13925.08|13805.08|13921.18|13801.18|13925.22|13805.22|13921.18|13801.18|10
1624587380000|2021-06-25 02:16:20|13921.42|13801.42|13917.74|13797.74|13922.9|13802.9|13917.74|13797.74|10
1624587390000|2021-06-25 02:16:30|13916.46|13796.46|13905.16|13785.16|13916.46|13796.46|13905.16|13785.16|10
1624587400000|2021-06-25 02:16:40|13904.1|13784.1|13898.56|13778.56|13904.1|13784.1|13898.33|13778.33|10
1624587410000|2021-06-25 02:16:50|13897.94|13777.94|13895.45|13775.45|13897.94|13777.94|13895.45|13775.45|10
1624587420000|2021-06-25 02:17:00|13894.01|13774.01|13885.57|13765.57|13894.01|13774.01|13885.57|13765.57|10
1624587430000|2021-06-25 02:17:10|13885.79|13765.79|13885.5|13765.5|13885.79|13765.79|13884.38|13764.38|10
1624587440000|2021-06-25 02:17:20|13885.82|13765.82|13880.28|13760.28|13885.82|13765.82|13880.28|13760.28|10
1624587450000|2021-06-25 02:17:30|13879.94|13759.94|13870.32|13750.32|13879.94|13759.94|13870.32|13750.32|10
1624587460000|2021-06-25 02:17:40|13869.24|13749.24|13863.96|13743.96|13869.24|13749.24|13863.96|13743.96|10
1624587470000|2021-06-25 02:17:50|13863.73|13743.73|13860.3|13740.3|13863.73|13743.73|13860.09|13740.09|10
1624587480000|2021-06-25 02:18:00|13859.83|13739.83|13858.44|13738.44|13860.1|13740.1|13857.61|13737.61|10
1624587490000|2021-06-25 02:18:10|13857.12|13737.12|13854.05|13734.05|13857.24|13737.24|13854.05|13734.05|10
1624587500000|2021-06-25 02:18:20|13854.09|13734.09|13850.16|13730.16|13854.29|13734.29|13850.16|13730.16|10
1624587510000|2021-06-25 02:18:30|13849.91|13729.91|13843.67|13723.67|13849.91|13729.91|13843.67|13723.67|10
1624587520000|2021-06-25 02:18:40|13843.91|13723.91|13841.04|13721.04|13843.91|13723.91|13840.78|13720.78|10
1624587530000|2021-06-25 02:18:50|13840.79|13720.79|13838.91|13718.91|13840.79|13720.79|13838.9|13718.9|10
1624587540000|2021-06-25 02:19:00|13838.86|13718.86|13842.63|13722.63|13842.63|13722.63|13838.86|13718.86|10
1624587550000|2021-06-25 02:19:10|13842.93|13722.93|13845.49|13725.49|13845.49|13725.49|13841.77|13721.77|10
1624587560000|2021-06-25 02:19:20|13845.97|13725.97|13847.19|13727.19|13848.54|13728.54|13845.97|13725.97|10
1624587570000|2021-06-25 02:19:30|13847.5|13727.5|13846.64|13726.64|13847.5|13727.5|13846.62|13726.62|10
1624587580000|2021-06-25 02:19:40|13846.19|13726.19|13847.91|13727.91|13848.47|13728.47|13846.19|13726.19|9
1624587590000|2021-06-25 02:19:50|13848.82|13728.82|13847.75|13727.75|13849.77|13729.77|13847.75|13727.75|10
1624587600000|2021-06-25 02:20:00|13847.71|13727.71|13846.7|13726.7|13848.04|13728.04|13846.7|13726.7|10
1624587610000|2021-06-25 02:20:10|13846.16|13726.16|13845.28|13725.28|13846.19|13726.19|13845.23|13725.23|10
1624587620000|2021-06-25 02:20:20|13846.26|13726.26|13846.73|13726.73|13847.71|13727.71|13846.26|13726.26|10
1624587630000|2021-06-25 02:20:30|13846.86|13726.86|13841.57|13721.57|13846.86|13726.86|13840.91|13720.91|10
1624587640000|2021-06-25 02:20:40|13841.91|13721.91|13840.66|13720.66|13841.91|13721.91|13838.68|13718.68|10
1624587650000|2021-06-25 02:20:50|13840.27|13720.27|13841.67|13721.67|13841.84|13721.84|13840.27|13720.27|10
1624587660000|2021-06-25 02:21:00|13842.06|13722.06|13842.78|13722.78|13842.78|13722.78|13840.84|13720.84|9
1624587670000|2021-06-25 02:21:10|13842.93|13722.93|13841.99|13721.99|13843.85|13723.85|13841.99|13721.99|10
1624587680000|2021-06-25 02:21:20|13842.03|13722.03|13846.05|13726.05|13846.05|13726.05|13842.03|13722.03|10
1624587690000|2021-06-25 02:21:30|13846.22|13726.22|13852.02|13732.02|13852.02|13732.02|13846.22|13726.22|9
1624587700000|2021-06-25 02:21:40|13853.57|13733.57|13864.24|13744.24|13864.24|13744.24|13853.57|13733.57|10
1624587710000|2021-06-25 02:21:50|13863.97|13743.97|13865.26|13745.26|13865.26|13745.26|13863.04|13743.04|10
1624587720000|2021-06-25 02:22:00|13865.52|13745.52|13862.58|13742.58|13866.3|13746.3|13862.58|13742.58|10
1624587730000|2021-06-25 02:22:10|13860.14|13740.14|13858.79|13738.79|13860.14|13740.14|13856.8|13736.8|10
1624587740000|2021-06-25 02:22:20|13859.01|13739.01|13861.62|13741.62|13861.62|13741.62|13859.01|13739.01|9
1624587750000|2021-06-25 02:22:30|13861.65|13741.65|13859.55|13739.55|13862.65|13742.65|13859.55|13739.55|10
1624587760000|2021-06-25 02:22:40|13859.15|13739.15|13849.71|13729.71|13859.15|13739.15|13849.71|13729.71|10
1624587770000|2021-06-25 02:22:50|13849.8|13729.8|13849.25|13729.25|13850.29|13730.29|13848.86|13728.86|10
1624587780000|2021-06-25 02:23:00|13849.27|13729.27|13847.69|13727.69|13849.33|13729.33|13847.66|13727.66|10
1624587790000|2021-06-25 02:23:10|13847.68|13727.68|13848.93|13728.93|13848.96|13728.96|13847.27|13727.27|10
1624587800000|2021-06-25 02:23:20|13849.44|13729.44|13856.97|13736.97|13856.97|13736.97|13849.44|13729.44|10
1624587810000|2021-06-25 02:23:30|13856.93|13736.93|13856.8|13736.8|13857.1|13737.1|13856.05|13736.05|10
1624587820000|2021-06-25 02:23:40|13857.55|13737.55|13856.7|13736.7|13857.86|13737.86|13856.7|13736.7|10
1624587830000|2021-06-25 02:23:50|13855.71|13735.71|13857.23|13737.23|13857.25|13737.25|13854.92|13734.92|10
1624587840000|2021-06-25 02:24:00|13856.98|13736.98|13856.36|13736.36|13856.98|13736.98|13856.34|13736.34|9
1624587850000|2021-06-25 02:24:10|13856.52|13736.52|13857.97|13737.97|13857.97|13737.97|13856.08|13736.08|10
1624587860000|2021-06-25 02:24:20|13858.62|13738.62|13859.76|13739.76|13860.85|13740.85|13858.62|13738.62|10
1624587870000|2021-06-25 02:24:30|13859.3|13739.3|13859.19|13739.19|13859.85|13739.85|13859.12|13739.12|10
1624587880000|2021-06-25 02:24:40|13859.86|13739.86|13859.81|13739.81|13860.44|13740.44|13859.81|13739.81|9
1624587890000|2021-06-25 02:24:50|13860.34|13740.34|13861.96|13741.96|13862.42|13742.42|13860.23|13740.23|10
1624587900000|2021-06-25 02:25:00|13861.98|13741.98|13863.13|13743.13|13863.13|13743.13|13861.84|13741.84|9
1624587910000|2021-06-25 02:25:10|13863.07|13743.07|13868.69|13748.69|13868.69|13748.69|13863.07|13743.07|10
1624587920000|2021-06-25 02:25:20|13868.77|13748.77|13866.58|13746.58|13868.77|13748.77|13866.4|13746.4|10
1624587930000|2021-06-25 02:25:30|13866.64|13746.64|13868.8|13748.8|13868.81|13748.81|13866.63|13746.63|10
1624587940000|2021-06-25 02:25:40|13868.87|13748.87|13865.48|13745.48|13868.91|13748.91|13865.48|13745.48|8
1624587950000|2021-06-25 02:25:50|13865.21|13745.21|13863.27|13743.27|13865.21|13745.21|13863.13|13743.13|10
1624587960000|2021-06-25 02:26:00|13863.71|13743.71|13860.87|13740.87|13864.64|13744.64|13860.49|13740.49|10
1624587970000|2021-06-25 02:26:10|13860.92|13740.92|13860.61|13740.61|13860.92|13740.92|13858.93|13738.93|10
1624587980000|2021-06-25 02:26:20|13860.6|13740.6|13860.17|13740.17|13861.24|13741.24|13859.96|13739.96|9
1624587990000|2021-06-25 02:26:30|13860.46|13740.46|13864.37|13744.37|13864.37|13744.37|13860.46|13740.46|10
1624588000000|2021-06-25 02:26:40|13865.01|13745.01|13869.44|13749.44|13869.44|13749.44|13865.01|13745.01|10
1624588010000|2021-06-25 02:26:50|13869.7|13749.7|13874.56|13754.56|13874.56|13754.56|13868.67|13748.67|10
1624588020000|2021-06-25 02:27:00|13874.63|13754.63|13867.37|13747.37|13874.63|13754.63|13867.37|13747.37|10
1624588030000|2021-06-25 02:27:10|13867.02|13747.02|13868.37|13748.37|13868.37|13748.37|13865.85|13745.85|9
1624588040000|2021-06-25 02:27:20|13868.66|13748.66|13864.41|13744.41|13868.66|13748.66|13863.92|13743.92|10
1624588050000|2021-06-25 02:27:30|13864.43|13744.43|13863.32|13743.32|13864.51|13744.51|13863.32|13743.32|9
1624588060000|2021-06-25 02:27:40|13863.45|13743.45|13862.37|13742.37|13863.45|13743.45|13862.16|13742.16|9
1624588070000|2021-06-25 02:27:50|13861.98|13741.98|13860.34|13740.34|13861.98|13741.98|13860.34|13740.34|10
1624588080000|2021-06-25 02:28:00|13859.84|13739.84|13855.32|13735.32|13859.84|13739.84|13855.32|13735.32|9
1624588090000|2021-06-25 02:28:10|13855.2|13735.2|13850.39|13730.39|13855.2|13735.2|13850.13|13730.13|10
1624588100000|2021-06-25 02:28:20|13850.27|13730.27|13852.57|13732.57|13852.57|13732.57|13849.98|13729.98|10
1624588110000|2021-06-25 02:28:30|13853.79|13733.79|13856.81|13736.81|13857.02|13737.02|13853.79|13733.79|10
1624588120000|2021-06-25 02:28:40|13857.01|13737.01|13859.81|13739.81|13859.81|13739.81|13857.01|13737.01|9
1624588130000|2021-06-25 02:28:50|13859.74|13739.74|13861.94|13741.94|13861.94|13741.94|13859.74|13739.74|10
1624588140000|2021-06-25 02:29:00|13861.95|13741.95|13858.19|13738.19|13861.95|13741.95|13858.19|13738.19|10
1624588150000|2021-06-25 02:29:10|13857.88|13737.88|13857.57|13737.57|13858.09|13738.09|13857.1|13737.1|10
1624588160000|2021-06-25 02:29:20|13857.95|13737.95|13858.19|13738.19|13858.29|13738.29|13857.33|13737.33|10
1624588170000|2021-06-25 02:29:30|13858.28|13738.28|13860.58|13740.58|13860.58|13740.58|13857.73|13737.73|10
1624588180000|2021-06-25 02:29:40|13860.78|13740.78|13864.23|13744.23|13864.23|13744.23|13860.78|13740.78|10
1624588190000|2021-06-25 02:29:50|13864.45|13744.45|13865.07|13745.07|13865.6|13745.6|13864.45|13744.45|10
1624588200000|2021-06-25 02:30:00|13864.83|13744.83|13867.33|13747.33|13867.33|13747.33|13864.75|13744.75|10
1624588210000|2021-06-25 02:30:10|13867.45|13747.45|13866.48|13746.48|13867.45|13747.45|13866.46|13746.46|9
1624588220000|2021-06-25 02:30:20|13866.43|13746.43|13861.52|13741.52|13866.43|13746.43|13861.52|13741.52|10
1624588230000|2021-06-25 02:30:30|13860.81|13740.81|13854.9|13734.9|13860.81|13740.81|13854.9|13734.9|10
1624588240000|2021-06-25 02:30:40|13854.88|13734.88|13854.28|13734.28|13854.88|13734.88|13853.72|13733.72|10
1624588250000|2021-06-25 02:30:50|13853.93|13733.93|13852.66|13732.66|13853.93|13733.93|13852.35|13732.35|8
1624588260000|2021-06-25 02:31:00|13852.7|13732.7|13853.35|13733.35|13853.84|13733.84|13851.83|13731.83|10
1624588270000|2021-06-25 02:31:10|13853.06|13733.06|13852.11|13732.11|13853.4|13733.4|13852.11|13732.11|10
1624588280000|2021-06-25 02:31:20|13852.21|13732.21|13856.6|13736.6|13856.6|13736.6|13852.21|13732.21|10
1624588290000|2021-06-25 02:31:30|13856.76|13736.76|13866.04|13746.04|13866.04|13746.04|13856.76|13736.76|10
1624588300000|2021-06-25 02:31:40|13866.22|13746.22|13871.84|13751.84|13871.84|13751.84|13866.22|13746.22|10
1624588310000|2021-06-25 02:31:50|13871.33|13751.33|13875.78|13755.78|13875.78|13755.78|13871.33|13751.33|10
1624588320000|2021-06-25 02:32:00|13875.57|13755.57|13873.4|13753.4|13875.58|13755.58|13873.4|13753.4|10
1624588330000|2021-06-25 02:32:10|13873.59|13753.59|13876.69|13756.69|13876.77|13756.77|13873.27|13753.27|10
1624588340000|2021-06-25 02:32:20|13877.02|13757.02|13878.58|13758.58|13878.58|13758.58|13877.02|13757.02|10
1624588350000|2021-06-25 02:32:30|13878.72|13758.72|13881.53|13761.53|13882.78|13762.78|13878.22|13758.22|10
1624588360000|2021-06-25 02:32:40|13881.18|13761.18|13883.45|13763.45|13883.73|13763.73|13881.18|13761.18|10
1624588370000|2021-06-25 02:32:50|13882.83|13762.83|13885.21|13765.21|13885.24|13765.24|13882.83|13762.83|10
1624588380000|2021-06-25 02:33:00|13885.2|13765.2|13881.33|13761.33|13885.2|13765.2|13881.11|13761.11|10
1624588390000|2021-06-25 02:33:10|13881.1|13761.1|13881.24|13761.24|13881.25|13761.25|13880.59|13760.59|10
1624588400000|2021-06-25 02:33:20|13881.45|13761.45|13881.79|13761.79|13881.95|13761.95|13881.41|13761.41|10
1624588410000|2021-06-25 02:33:30|13881.8|13761.8|13881.44|13761.44|13882.06|13762.06|13880.42|13760.42|10
1624588420000|2021-06-25 02:33:40|13880.89|13760.89|13880.39|13760.39|13880.95|13760.95|13880.39|13760.39|10
1624588430000|2021-06-25 02:33:50|13880.36|13760.36|13880.37|13760.37|13880.37|13760.37|13879.47|13759.47|9
1624588440000|2021-06-25 02:34:00|13880.56|13760.56|13882.75|13762.75|13882.75|13762.75|13880.56|13760.56|8
1624588450000|2021-06-25 02:34:10|13882.69|13762.69|13880.69|13760.69|13882.69|13762.69|13880.67|13760.67|9
1624588460000|2021-06-25 02:34:20|13880.78|13760.78|13881.07|13761.07|13881.2|13761.2|13880.58|13760.58|9
1624588470000|2021-06-25 02:34:30|13880.99|13760.99|13880.85|13760.85|13880.99|13760.99|13880.73|13760.73|8
1624588480000|2021-06-25 02:34:40|13880.93|13760.93|13883.16|13763.16|13883.52|13763.52|13880.93|13760.93|8
1624588490000|2021-06-25 02:34:50|13884.12|13764.12|13888.21|13768.21|13888.21|13768.21|13884.12|13764.12|10
1624588500000|2021-06-25 02:35:00|13888.04|13768.04|13887.89|13767.89|13888.04|13768.04|13886.42|13766.42|10
1624588510000|2021-06-25 02:35:10|13888.7|13768.7|13891.59|13771.59|13891.59|13771.59|13888.7|13768.7|10
1624588520000|2021-06-25 02:35:20|13891.95|13771.95|13896.49|13776.49|13896.49|13776.49|13891.95|13771.95|9
1624588530000|2021-06-25 02:35:30|13896.48|13776.48|13902.83|13782.83|13902.83|13782.83|13896.22|13776.22|10
1624588540000|2021-06-25 02:35:40|13903.23|13783.23|13902.55|13782.55|13903.7|13783.7|13902.07|13782.07|10
1624588550000|2021-06-25 02:35:50|13902.9|13782.9|13905.62|13785.62|13905.62|13785.62|13902.9|13782.9|10
1624588560000|2021-06-25 02:36:00|13906.66|13786.66|13913.2|13793.2|13913.2|13793.2|13906.66|13786.66|10
1624588570000|2021-06-25 02:36:10|13913.06|13793.06|13921.64|13801.64|13921.64|13801.64|13913.06|13793.06|10
1624588580000|2021-06-25 02:36:20|13923.01|13803.01|13925.04|13805.04|13925.04|13805.04|13922.56|13802.56|10
1624588590000|2021-06-25 02:36:30|13925.34|13805.34|13925.28|13805.28|13926.47|13806.47|13925.28|13805.28|10
1624588600000|2021-06-25 02:36:40|13925.02|13805.02|13918.95|13798.95|13925.02|13805.02|13918.72|13798.72|10
1624588610000|2021-06-25 02:36:50|13919.36|13799.36|13918.19|13798.19|13920.57|13800.57|13918.13|13798.13|10
1624588620000|2021-06-25 02:37:00|13918.13|13798.13|13914.13|13794.13|13918.13|13798.13|13914.13|13794.13|10
1624588630000|2021-06-25 02:37:10|13913.48|13793.48|13911.47|13791.47|13914.38|13794.38|13911.47|13791.47|10
1624588640000|2021-06-25 02:37:20|13911.16|13791.16|13912.21|13792.21|13912.21|13792.21|13909.63|13789.63|10
1624588650000|2021-06-25 02:37:30|13912.13|13792.13|13911.77|13791.77|13912.13|13792.13|13911.44|13791.44|8
1624588660000|2021-06-25 02:37:40|13911.78|13791.78|13909.64|13789.64|13911.78|13791.78|13909.24|13789.24|10
1624588670000|2021-06-25 02:37:50|13910.07|13790.07|13909.7|13789.7|13910.93|13790.93|13909.7|13789.7|10
1624588680000|2021-06-25 02:38:00|13909.34|13789.34|13908.06|13788.06|13909.34|13789.34|13906.75|13786.75|10
1624588690000|2021-06-25 02:38:10|13907.63|13787.63|13907.03|13787.03|13907.63|13787.63|13907.03|13787.03|9
1624588700000|2021-06-25 02:38:20|13906.95|13786.95|13907.03|13787.03|13907.33|13787.33|13906.74|13786.74|8
1624588710000|2021-06-25 02:38:30|13907.06|13787.06|13910.94|13790.94|13910.94|13790.94|13907.06|13787.06|10
1624588720000|2021-06-25 02:38:40|13911.88|13791.88|13917.23|13797.23|13917.23|13797.23|13911.88|13791.88|10
1624588730000|2021-06-25 02:38:50|13917.34|13797.34|13918.74|13798.74|13918.74|13798.74|13917.28|13797.28|10
1624588740000|2021-06-25 02:39:00|13918.33|13798.33|13918.12|13798.12|13919.63|13799.63|13918.12|13798.12|10
1624588750000|2021-06-25 02:39:10|13918.28|13798.28|13915.2|13795.2|13918.28|13798.28|13915.05|13795.05|10
1624588760000|2021-06-25 02:39:20|13914.99|13794.99|13919.62|13799.62|13919.62|13799.62|13914.88|13794.88|10
1624588770000|2021-06-25 02:39:30|13920.05|13800.05|13927.88|13807.88|13927.88|13807.88|13920.05|13800.05|10
1624588780000|2021-06-25 02:39:40|13928.16|13808.16|13938.26|13818.26|13938.26|13818.26|13928.16|13808.16|10
1624588790000|2021-06-25 02:39:50|13937.79|13817.79|13935.03|13815.03|13937.79|13817.79|13935.03|13815.03|10
1624588800000|2021-06-25 02:40:00|13935.47|13815.47|13935.18|13815.18|13936.03|13816.03|13934.68|13814.68|10
1624588810000|2021-06-25 02:40:10|13935.16|13815.16|13938.92|13818.92|13939.82|13819.82|13935.16|13815.16|10
1624588820000|2021-06-25 02:40:20|13938.94|13818.94|13935.66|13815.66|13939.01|13819.01|13935.3|13815.3|10
1624588830000|2021-06-25 02:40:30|13935.62|13815.62|13938.16|13818.16|13938.6|13818.6|13935.62|13815.62|10
1624588840000|2021-06-25 02:40:40|13937.83|13817.83|13933.61|13813.61|13937.83|13817.83|13933.61|13813.61|10
1624588850000|2021-06-25 02:40:50|13931.96|13811.96|13932.31|13812.31|13932.42|13812.42|13930.87|13810.87|10
1624588860000|2021-06-25 02:41:00|13932.36|13812.36|13927.35|13807.35|13932.43|13812.43|13927.2|13807.2|10
1624588870000|2021-06-25 02:41:10|13927.38|13807.38|13924.66|13804.66|13927.65|13807.65|13924.66|13804.66|10
1624588880000|2021-06-25 02:41:20|13925.42|13805.42|13924.66|13804.66|13925.68|13805.68|13924.66|13804.66|8
1624588890000|2021-06-25 02:41:30|13924.45|13804.45|13926.58|13806.58|13927.03|13807.03|13924.31|13804.31|8
1624588900000|2021-06-25 02:41:40|13926.4|13806.4|13924.97|13804.97|13926.4|13806.4|13924.97|13804.97|9
1624588910000|2021-06-25 02:41:50|13924.84|13804.84|13922.26|13802.26|13924.84|13804.84|13922.26|13802.26|10
1624588920000|2021-06-25 02:42:00|13922.28|13802.28|13923.3|13803.3|13923.3|13803.3|13921.89|13801.89|10
1624588930000|2021-06-25 02:42:10|13924.37|13804.37|13927.58|13807.58|13927.58|13807.58|13924.37|13804.37|10
1624588940000|2021-06-25 02:42:20|13928.8|13808.8|13935.06|13815.06|13935.06|13815.06|13928.8|13808.8|10
1624588950000|2021-06-25 02:42:30|13935.58|13815.58|13937.96|13817.96|13937.96|13817.96|13935.58|13815.58|10
1624588960000|2021-06-25 02:42:40|13937.59|13817.59|13933.33|13813.33|13937.59|13817.59|13933.33|13813.33|10
1624588970000|2021-06-25 02:42:50|13932.79|13812.79|13930.4|13810.4|13932.79|13812.79|13930.4|13810.4|9
1624588980000|2021-06-25 02:43:00|13929.97|13809.97|13925.94|13805.94|13929.97|13809.97|13925.94|13805.94|10
1624588990000|2021-06-25 02:43:10|13925.75|13805.75|13925.27|13805.27|13926.02|13806.02|13925.27|13805.27|10
1624589000000|2021-06-25 02:43:20|13925.25|13805.25|13927.19|13807.19|13927.19|13807.19|13925.02|13805.02|9
1624589010000|2021-06-25 02:43:30|13927.18|13807.18|13926.5|13806.5|13927.59|13807.59|13926.5|13806.5|10
1624589020000|2021-06-25 02:43:40|13926.35|13806.35|13924.05|13804.05|13926.35|13806.35|13924.05|13804.05|10
1624589030000|2021-06-25 02:43:50|13923.83|13803.83|13922.93|13802.93|13923.83|13803.83|13922.01|13802.01|10
1624589040000|2021-06-25 02:44:00|13923.02|13803.02|13923.86|13803.86|13925.25|13805.25|13923.02|13803.02|10
1624589050000|2021-06-25 02:44:10|13922.12|13802.12|13917.01|13797.01|13922.72|13802.72|13917.01|13797.01|10
1624589060000|2021-06-25 02:44:20|13917|13797|13918.04|13798.04|13918.04|13798.04|13917|13797|9
1624589070000|2021-06-25 02:44:30|13918.03|13798.03|13916.35|13796.35|13918.82|13798.82|13916.35|13796.35|10
1624589080000|2021-06-25 02:44:40|13916.03|13796.03|13911.9|13791.9|13916.03|13796.03|13911.9|13791.9|10
1624589090000|2021-06-25 02:44:50|13911.52|13791.52|13909.01|13789.01|13911.61|13791.61|13909.01|13789.01|10
1624589100000|2021-06-25 02:45:00|13908.89|13788.89|13906.26|13786.26|13908.89|13788.89|13906.26|13786.26|10
1624589110000|2021-06-25 02:45:10|13905.73|13785.73|13907.68|13787.68|13907.68|13787.68|13905.73|13785.73|10
1624589120000|2021-06-25 02:45:20|13907.71|13787.71|13909.38|13789.38|13909.71|13789.71|13907.43|13787.43|10
1624589130000|2021-06-25 02:45:30|13909.01|13789.01|13907.1|13787.1|13909.01|13789.01|13907.1|13787.1|10
1624589140000|2021-06-25 02:45:40|13906.64|13786.64|13906.82|13786.82|13906.82|13786.82|13905.86|13785.86|10
1624589150000|2021-06-25 02:45:50|13906.38|13786.38|13903.56|13783.56|13906.38|13786.38|13903.56|13783.56|10
1624589160000|2021-06-25 02:46:00|13903.58|13783.58|13902.81|13782.81|13903.61|13783.61|13902.28|13782.28|8
1624589170000|2021-06-25 02:46:10|13902.56|13782.56|13905.56|13785.56|13905.56|13785.56|13902.06|13782.06|9
1624589180000|2021-06-25 02:46:20|13904.96|13784.96|13907.06|13787.06|13908.33|13788.33|13904.96|13784.96|10
1624589190000|2021-06-25 02:46:30|13906.78|13786.78|13905.33|13785.33|13907.24|13787.24|13905.33|13785.33|10
1624589200000|2021-06-25 02:46:40|13905.05|13785.05|13900.86|13780.86|13905.05|13785.05|13900.86|13780.86|10
1624589210000|2021-06-25 02:46:50|13900.73|13780.73|13890.9|13770.9|13900.73|13780.73|13890.9|13770.9|10
1624589220000|2021-06-25 02:47:00|13890.38|13770.38|13883.64|13763.64|13890.38|13770.38|13883.64|13763.64|10
1624589230000|2021-06-25 02:47:10|13882.25|13762.25|13877.84|13757.84|13882.71|13762.71|13877.84|13757.84|10
1624589240000|2021-06-25 02:47:20|13877.51|13757.51|13869.74|13749.74|13877.51|13757.51|13869.74|13749.74|10
1624589250000|2021-06-25 02:47:30|13869.85|13749.85|13873.18|13753.18|13873.18|13753.18|13869.85|13749.85|9
1624589260000|2021-06-25 02:47:40|13873.35|13753.35|13868.25|13748.25|13873.35|13753.35|13868.17|13748.17|10
1624589270000|2021-06-25 02:47:50|13868.71|13748.71|13870.13|13750.13|13870.13|13750.13|13868.71|13748.71|10
1624589280000|2021-06-25 02:48:00|13870.57|13750.57|13868.59|13748.59|13870.69|13750.69|13868|13748|9
1624589290000|2021-06-25 02:48:10|13867.45|13747.45|13866.46|13746.46|13867.45|13747.45|13864.4|13744.4|10
1624589300000|2021-06-25 02:48:20|13865.27|13745.27|13863.08|13743.08|13865.3|13745.3|13863.08|13743.08|10
1624589310000|2021-06-25 02:48:30|13863.02|13743.02|13863.83|13743.83|13863.83|13743.83|13862.59|13742.59|10
1624589320000|2021-06-25 02:48:40|13864.24|13744.24|13863.44|13743.44|13864.24|13744.24|13863.36|13743.36|10
1624589330000|2021-06-25 02:48:50|13863.52|13743.52|13859.33|13739.33|13863.52|13743.52|13859.33|13739.33|8
1624589340000|2021-06-25 02:49:00|13858.07|13738.07|13857.28|13737.28|13858.15|13738.15|13857.05|13737.05|9
1624589350000|2021-06-25 02:49:10|13856.23|13736.23|13858.31|13738.31|13858.31|13738.31|13856.12|13736.12|10
1624589360000|2021-06-25 02:49:20|13858.69|13738.69|13860.71|13740.71|13860.71|13740.71|13858.69|13738.69|10
1624589370000|2021-06-25 02:49:30|13861.62|13741.62|13859.92|13739.92|13862.55|13742.55|13859.92|13739.92|10
1624589380000|2021-06-25 02:49:40|13859.94|13739.94|13859.4|13739.4|13860.41|13740.41|13859.09|13739.09|10
1624589390000|2021-06-25 02:49:50|13859.78|13739.78|13862.28|13742.28|13862.28|13742.28|13859.78|13739.78|10
1624589400000|2021-06-25 02:50:00|13862.27|13742.27|13868.06|13748.06|13868.06|13748.06|13862.27|13742.27|10
1624589410000|2021-06-25 02:50:10|13868.07|13748.07|13870.09|13750.09|13870.09|13750.09|13867.85|13747.85|10
1624589420000|2021-06-25 02:50:20|13870.49|13750.49|13870.59|13750.59|13871.42|13751.42|13870.29|13750.29|10
1624589430000|2021-06-25 02:50:30|13870.8|13750.8|13872.6|13752.6|13872.6|13752.6|13870.8|13750.8|10
1624589440000|2021-06-25 02:50:40|13872.84|13752.84|13873.48|13753.48|13873.55|13753.55|13872.82|13752.82|9
1624589450000|2021-06-25 02:50:50|13872.97|13752.97|13867.93|13747.93|13872.97|13752.97|13867.93|13747.93|10
1624589460000|2021-06-25 02:51:00|13867.13|13747.13|13866.2|13746.2|13867.13|13747.13|13866.2|13746.2|7
1624589470000|2021-06-25 02:51:10|13865.67|13745.67|13862.58|13742.58|13865.67|13745.67|13862.58|13742.58|10
1624589480000|2021-06-25 02:51:20|13862.59|13742.59|13857.2|13737.2|13862.59|13742.59|13857.2|13737.2|10
1624589490000|2021-06-25 02:51:30|13856.95|13736.95|13856.51|13736.51|13857.5|13737.5|13856.41|13736.41|10
1624589500000|2021-06-25 02:51:40|13856.48|13736.48|13855.51|13735.51|13857.61|13737.61|13855.24|13735.24|9
1624589510000|2021-06-25 02:51:50|13855.65|13735.65|13858.27|13738.27|13858.27|13738.27|13855.58|13735.58|9
1624589520000|2021-06-25 02:52:00|13858.16|13738.16|13861.72|13741.72|13861.72|13741.72|13858.16|13738.16|9
1624589530000|2021-06-25 02:52:10|13861.94|13741.94|13868.14|13748.14|13868.15|13748.15|13861.94|13741.94|9
1624589540000|2021-06-25 02:52:20|13867.86|13747.86|13868.79|13748.79|13868.79|13748.79|13867.17|13747.17|10
1624589550000|2021-06-25 02:52:30|13869.01|13749.01|13870.94|13750.94|13870.94|13750.94|13868.6|13748.6|10
1624589560000|2021-06-25 02:52:40|13871.52|13751.52|13870.72|13750.72|13872.22|13752.22|13870.72|13750.72|10
1624589570000|2021-06-25 02:52:50|13870.68|13750.68|13869.32|13749.32|13870.68|13750.68|13869.32|13749.32|10
1624589580000|2021-06-25 02:53:00|13869.25|13749.25|13863.95|13743.95|13869.51|13749.51|13863.95|13743.95|10
1624589590000|2021-06-25 02:53:10|13863.8|13743.8|13858.93|13738.93|13863.8|13743.8|13858.93|13738.93|10
1624589600000|2021-06-25 02:53:20|13858.22|13738.22|13856.27|13736.27|13858.54|13738.54|13856.27|13736.27|10
1624589610000|2021-06-25 02:53:30|13856.02|13736.02|13856|13736|13857.7|13737.7|13855.87|13735.87|10
1624589620000|2021-06-25 02:53:40|13855.72|13735.72|13854.67|13734.67|13855.72|13735.72|13854.56|13734.56|10
1624589630000|2021-06-25 02:53:50|13854.71|13734.71|13854.47|13734.47|13855.07|13735.07|13854.31|13734.31|10
1624589640000|2021-06-25 02:54:00|13854.4|13734.4|13848.94|13728.94|13854.4|13734.4|13848.94|13728.94|10
1624589650000|2021-06-25 02:54:10|13848.8|13728.8|13841.64|13721.64|13848.8|13728.8|13841.58|13721.58|10
1624589660000|2021-06-25 02:54:20|13840.09|13720.09|13836.82|13716.82|13842.09|13722.09|13836.6|13716.6|10
1624589670000|2021-06-25 02:54:30|13836.75|13716.75|13839.29|13719.29|13839.29|13719.29|13836.67|13716.67|9
1624589680000|2021-06-25 02:54:40|13839.77|13719.77|13842.51|13722.51|13842.51|13722.51|13839.77|13719.77|10
1624589690000|2021-06-25 02:54:50|13842.81|13722.81|13847.03|13727.03|13847.31|13727.31|13842.81|13722.81|10
1624589700000|2021-06-25 02:55:00|13847.94|13727.94|13852.06|13732.06|13852.06|13732.06|13847.9|13727.9|10
1624589710000|2021-06-25 02:55:10|13853.41|13733.41|13855.39|13735.39|13856.81|13736.81|13853.41|13733.41|10
1624589720000|2021-06-25 02:55:20|13855.95|13735.95|13861.03|13741.03|13861.03|13741.03|13855.95|13735.95|10
1624589730000|2021-06-25 02:55:30|13861.74|13741.74|13864.55|13744.55|13864.59|13744.59|13861.74|13741.74|10
1624589740000|2021-06-25 02:55:40|13863.57|13743.57|13863.35|13743.35|13863.57|13743.57|13862.19|13742.19|10
1624589750000|2021-06-25 02:55:50|13862.38|13742.38|13861.13|13741.13|13862.59|13742.59|13861.13|13741.13|10
1624589760000|2021-06-25 02:56:00|13861.78|13741.78|13860.88|13740.88|13862.27|13742.27|13860.67|13740.67|10
1624589770000|2021-06-25 02:56:10|13860.66|13740.66|13865.64|13745.64|13865.64|13745.64|13860.47|13740.47|10
1624589780000|2021-06-25 02:56:20|13866.2|13746.2|13867.46|13747.46|13868.2|13748.2|13866.2|13746.2|10
1624589790000|2021-06-25 02:56:30|13867.25|13747.25|13870.71|13750.71|13870.71|13750.71|13867.04|13747.04|10
1624589800000|2021-06-25 02:56:40|13871.08|13751.08|13876.83|13756.83|13876.83|13756.83|13871.08|13751.08|10
1624589810000|2021-06-25 02:56:50|13877.25|13757.25|13875.22|13755.22|13877.49|13757.49|13875.22|13755.22|10
1624589820000|2021-06-25 02:57:00|13875.3|13755.3|13875.98|13755.98|13876.32|13756.32|13874.58|13754.58|10
1624589830000|2021-06-25 02:57:10|13874.88|13754.88|13876.54|13756.54|13876.54|13756.54|13873.88|13753.88|10
1624589840000|2021-06-25 02:57:20|13876.14|13756.14|13877.39|13757.39|13877.42|13757.42|13876.04|13756.04|10
1624589850000|2021-06-25 02:57:30|13877.23|13757.23|13879.12|13759.12|13879.12|13759.12|13877.23|13757.23|9
1624589860000|2021-06-25 02:57:40|13879.64|13759.64|13880.49|13760.49|13881.21|13761.21|13879.42|13759.42|10
1624589870000|2021-06-25 02:57:50|13880.5|13760.5|13875.4|13755.4|13880.5|13760.5|13874.14|13754.14|10
1624589880000|2021-06-25 02:58:00|13874.65|13754.65|13870.51|13750.51|13874.65|13754.65|13870.51|13750.51|10
1624589890000|2021-06-25 02:58:10|13870.98|13750.98|13863.59|13743.59|13870.98|13750.98|13863.59|13743.59|10
1624589900000|2021-06-25 02:58:20|13863.57|13743.57|13862.68|13742.68|13864.88|13744.88|13862.68|13742.68|10
1624589910000|2021-06-25 02:58:30|13862.03|13742.03|13863.34|13743.34|13863.34|13743.34|13861.44|13741.44|9
1624589920000|2021-06-25 02:58:40|13863.35|13743.35|13864.13|13744.13|13864.28|13744.28|13863.35|13743.35|10
1624589930000|2021-06-25 02:58:50|13864.27|13744.27|13865.57|13745.57|13865.57|13745.57|13864.24|13744.24|10
1624589940000|2021-06-25 02:59:00|13865.17|13745.17|13864.71|13744.71|13865.17|13745.17|13864.71|13744.71|8
1624589950000|2021-06-25 02:59:10|13864.69|13744.69|13869.13|13749.13|13869.13|13749.13|13864.63|13744.63|9
1624589960000|2021-06-25 02:59:20|13868.87|13748.87|13870.58|13750.58|13870.58|13750.58|13868.87|13748.87|10
1624589970000|2021-06-25 02:59:30|13871.15|13751.15|13869.44|13749.44|13871.15|13751.15|13869.32|13749.32|10
1624589980000|2021-06-25 02:59:40|13868.15|13748.15|13868.81|13748.81|13868.81|13748.81|13866.93|13746.93|10
1624589990000|2021-06-25 02:59:50|13870.15|13750.15|13872.84|13752.84|13873.15|13753.15|13870.15|13750.15|9
1624590000000|2021-06-25 03:00:00|13872.95|13752.95|13866.35|13746.35|13873.53|13753.53|13866.35|13746.35|9
1624590010000|2021-06-25 03:00:10|13866.52|13746.52|13864.74|13744.74|13866.56|13746.56|13864.73|13744.73|10
1624590020000|2021-06-25 03:00:20|13864.53|13744.53|13862.01|13742.01|13864.62|13744.62|13862.01|13742.01|9
1624590030000|2021-06-25 03:00:30|13862|13742|13858.79|13738.79|13862|13742|13858.52|13738.52|10
1624590040000|2021-06-25 03:00:40|13858.76|13738.76|13858.33|13738.33|13858.94|13738.94|13858.33|13738.33|9
1624590050000|2021-06-25 03:00:50|13858.01|13738.01|13858.86|13738.86|13858.86|13738.86|13857.5|13737.5|10
1624590060000|2021-06-25 03:01:00|13859.61|13739.61|13857.2|13737.2|13859.75|13739.75|13857.2|13737.2|9
1624590070000|2021-06-25 03:01:10|13857.01|13737.01|13854.38|13734.38|13857.01|13737.01|13854.38|13734.38|10
1624590080000|2021-06-25 03:01:20|13853.91|13733.91|13852.31|13732.31|13853.91|13733.91|13852.23|13732.23|10
1624590090000|2021-06-25 03:01:30|13852.16|13732.16|13848.78|13728.78|13852.16|13732.16|13848.78|13728.78|10
1624590100000|2021-06-25 03:01:40|13848.99|13728.99|13842.97|13722.97|13848.99|13728.99|13842.97|13722.97|10
1624590110000|2021-06-25 03:01:50|13842.94|13722.94|13843.07|13723.07|13843.12|13723.12|13842.31|13722.31|9
1624590120000|2021-06-25 03:02:00|13843.06|13723.06|13841.93|13721.93|13843.07|13723.07|13841.63|13721.63|9
1624590130000|2021-06-25 03:02:10|13841.94|13721.94|13842.39|13722.39|13842.39|13722.39|13841.52|13721.52|9
1624590140000|2021-06-25 03:02:20|13842.15|13722.15|13841.54|13721.54|13842.15|13722.15|13840.11|13720.11|9
1624590150000|2021-06-25 03:02:30|13841.71|13721.71|13840.49|13720.49|13844.03|13724.03|13840.49|13720.49|10
1624590160000|2021-06-25 03:02:40|13841.25|13721.25|13843.56|13723.56|13843.56|13723.56|13841.25|13721.25|10
1624590170000|2021-06-25 03:02:50|13843.91|13723.91|13844.27|13724.27|13845.33|13725.33|13843.62|13723.62|10
1624590180000|2021-06-25 03:03:00|13843.75|13723.75|13840.53|13720.53|13843.75|13723.75|13840.53|13720.53|10
1624590190000|2021-06-25 03:03:10|13840.3|13720.3|13839.5|13719.5|13840.43|13720.43|13839.48|13719.48|10
1624590200000|2021-06-25 03:03:20|13838.88|13718.88|13831.52|13711.52|13838.88|13718.88|13831.52|13711.52|10
1624590210000|2021-06-25 03:03:30|13831.79|13711.79|13834.07|13714.07|13834.07|13714.07|13831.79|13711.79|10
1624590220000|2021-06-25 03:03:40|13834.46|13714.46|13833.8|13713.8|13834.46|13714.46|13833.36|13713.36|10
1624590230000|2021-06-25 03:03:50|13833.74|13713.74|13832.44|13712.44|13833.74|13713.74|13832.31|13712.31|10
1624590240000|2021-06-25 03:04:00|13832.38|13712.38|13832.1|13712.1|13832.45|13712.45|13831.44|13711.44|10
1624590250000|2021-06-25 03:04:10|13831.53|13711.53|13829.44|13709.44|13831.53|13711.53|13829.44|13709.44|10
1624590260000|2021-06-25 03:04:20|13829.13|13709.13|13827.01|13707.01|13829.13|13709.13|13827.01|13707.01|10
1624590270000|2021-06-25 03:04:30|13826.93|13706.93|13826.99|13706.99|13827.12|13707.12|13826.89|13706.89|9
1624590280000|2021-06-25 03:04:40|13827.05|13707.05|13827.25|13707.25|13827.35|13707.35|13826.51|13706.51|8
1624590290000|2021-06-25 03:04:50|13827.27|13707.27|13825.64|13705.64|13827.27|13707.27|13825.64|13705.64|9
1624590300000|2021-06-25 03:05:00|13825.47|13705.47|13822.53|13702.53|13825.47|13705.47|13822.53|13702.53|10
1624590310000|2021-06-25 03:05:10|13822.21|13702.21|13822.17|13702.17|13823.02|13703.02|13821.83|13701.83|10
1624590320000|2021-06-25 03:05:20|13822.22|13702.22|13822.84|13702.84|13822.84|13702.84|13821.93|13701.93|10
1624590330000|2021-06-25 03:05:30|13822.47|13702.47|13823.25|13703.25|13823.25|13703.25|13822.16|13702.16|9
1624590340000|2021-06-25 03:05:40|13823.22|13703.22|13816.76|13696.76|13823.22|13703.22|13816.76|13696.76|10
1624590350000|2021-06-25 03:05:50|13815.6|13695.6|13810.29|13690.29|13815.83|13695.83|13810.29|13690.29|10
1624590360000|2021-06-25 03:06:00|13810.27|13690.27|13805.6|13685.6|13810.31|13690.31|13805.01|13685.01|10
1624590370000|2021-06-25 03:06:10|13804.74|13684.74|13803.66|13683.66|13804.94|13684.94|13802.57|13682.57|10
1624590380000|2021-06-25 03:06:20|13803.5|13683.5|13803.13|13683.13|13803.5|13683.5|13802.85|13682.85|10
1624590390000|2021-06-25 03:06:30|13802.92|13682.92|13808.31|13688.31|13808.31|13688.31|13802.92|13682.92|10
1624590400000|2021-06-25 03:06:40|13809.28|13689.28|13809.99|13689.99|13810.52|13690.52|13809.28|13689.28|10
1624590410000|2021-06-25 03:06:50|13810.08|13690.08|13810.01|13690.01|13810.64|13690.64|13810.01|13690.01|9
1624590420000|2021-06-25 03:07:00|13809.54|13689.54|13804.63|13684.63|13809.54|13689.54|13804.63|13684.63|10
1624590430000|2021-06-25 03:07:10|13804.4|13684.4|13808.09|13688.09|13808.09|13688.09|13804.4|13684.4|10
1624590440000|2021-06-25 03:07:20|13808.9|13688.9|13809.53|13689.53|13810.23|13690.23|13808.9|13688.9|10
1624590450000|2021-06-25 03:07:30|13809.29|13689.29|13809.7|13689.7|13810.01|13690.01|13808.62|13688.62|10
1624590460000|2021-06-25 03:07:40|13809.82|13689.82|13808.26|13688.26|13810.27|13690.27|13808.26|13688.26|10
1624590470000|2021-06-25 03:07:50|13808.25|13688.25|13808.97|13688.97|13808.97|13688.97|13807.77|13687.77|7
1624590480000|2021-06-25 03:08:00|13809.12|13689.12|13806.24|13686.24|13809.34|13689.34|13806.24|13686.24|10
1624590490000|2021-06-25 03:08:10|13804.53|13684.53|13797.2|13677.2|13804.53|13684.53|13797.2|13677.2|10
1624590500000|2021-06-25 03:08:20|13796.98|13676.98|13791.17|13671.17|13796.98|13676.98|13791.17|13671.17|10
1624590510000|2021-06-25 03:08:30|13790.4|13670.4|13789.64|13669.64|13790.74|13670.74|13789.64|13669.64|10
1624590520000|2021-06-25 03:08:40|13790.2|13670.2|13788.4|13668.4|13791.09|13671.09|13788.4|13668.4|7
1624590530000|2021-06-25 03:08:50|13788.35|13668.35|13788.04|13668.04|13788.76|13668.76|13787.82|13667.82|10
1624590540000|2021-06-25 03:09:00|13788.19|13668.19|13783.95|13663.95|13788.19|13668.19|13783.95|13663.95|10
1624590550000|2021-06-25 03:09:10|13783.51|13663.51|13781.43|13661.43|13783.51|13663.51|13781.26|13661.26|10
1624590560000|2021-06-25 03:09:20|13781.07|13661.07|13781.7|13661.7|13781.79|13661.79|13780.66|13660.66|10
1624590570000|2021-06-25 03:09:30|13781.46|13661.46|13779.78|13659.78|13781.46|13661.46|13779.78|13659.78|10
1624590580000|2021-06-25 03:09:40|13779.66|13659.66|13780.55|13660.55|13780.55|13660.55|13779.43|13659.43|9
1624590590000|2021-06-25 03:09:50|13780.21|13660.21|13779.21|13659.21|13780.5|13660.5|13779.21|13659.21|10
1624590600000|2021-06-25 03:10:00|13779.17|13659.17|13774.51|13654.51|13779.17|13659.17|13774.51|13654.51|10
1624590610000|2021-06-25 03:10:10|13774.3|13654.3|13772.31|13652.31|13774.3|13654.3|13772|13652|10
1624590620000|2021-06-25 03:10:20|13772.13|13652.13|13766.4|13646.4|13772.13|13652.13|13766.4|13646.4|10
1624590630000|2021-06-25 03:10:30|13766.31|13646.31|13764.87|13644.87|13766.96|13646.96|13764.87|13644.87|10
1624590640000|2021-06-25 03:10:40|13763.86|13643.86|13750.9|13630.9|13763.86|13643.86|13750.9|13630.9|10
1624590650000|2021-06-25 03:10:50|13748.22|13628.22|13752.14|13632.14|13752.14|13632.14|13748.15|13628.15|10
1624590660000|2021-06-25 03:11:00|13752.45|13632.45|13756.53|13636.53|13756.53|13636.53|13752.45|13632.45|10
1624590670000|2021-06-25 03:11:10|13759.8|13639.8|13763.96|13643.96|13763.96|13643.96|13759.8|13639.8|10
1624590680000|2021-06-25 03:11:20|13764.4|13644.4|13763.67|13643.67|13764.98|13644.98|13763.67|13643.67|9
1624590690000|2021-06-25 03:11:30|13763.61|13643.61|13764.13|13644.13|13764.13|13644.13|13763.28|13643.28|10
1624590700000|2021-06-25 03:11:40|13764.56|13644.56|13767.98|13647.98|13767.98|13647.98|13764.56|13644.56|10
1624590710000|2021-06-25 03:11:50|13768.66|13648.66|13774.1|13654.1|13774.1|13654.1|13768.66|13648.66|10
1624590720000|2021-06-25 03:12:00|13775.01|13655.01|13776.24|13656.24|13776.24|13656.24|13775.01|13655.01|10
1624590730000|2021-06-25 03:12:10|13776.35|13656.35|13779.57|13659.57|13779.74|13659.74|13776.35|13656.35|10
1624590740000|2021-06-25 03:12:20|13779.67|13659.67|13780.62|13660.62|13780.62|13660.62|13779.17|13659.17|10
1624590750000|2021-06-25 03:12:30|13781.16|13661.16|13783.07|13663.07|13783.07|13663.07|13781.16|13661.16|10
1624590760000|2021-06-25 03:12:40|13783.17|13663.17|13782.44|13662.44|13783.26|13663.26|13782.25|13662.25|10
1624590770000|2021-06-25 03:12:50|13782|13662|13784.59|13664.59|13784.95|13664.95|13782|13662|10
1624590780000|2021-06-25 03:13:00|13784.63|13664.63|13783.39|13663.39|13785.58|13665.58|13783.39|13663.39|8
1624590790000|2021-06-25 03:13:10|13782.83|13662.83|13780.39|13660.39|13782.83|13662.83|13780.39|13660.39|10
1624590800000|2021-06-25 03:13:20|13780.61|13660.61|13781.05|13661.05|13781.52|13661.52|13780.61|13660.61|9
1624590810000|2021-06-25 03:13:30|13780.85|13660.85|13780.29|13660.29|13780.85|13660.85|13780.27|13660.27|10
1624590820000|2021-06-25 03:13:40|13780.02|13660.02|13779.33|13659.33|13780.02|13660.02|13779.33|13659.33|10
1624590830000|2021-06-25 03:13:50|13779.98|13659.98|13780.16|13660.16|13780.19|13660.19|13779.8|13659.8|10
1624590840000|2021-06-25 03:14:00|13780.07|13660.07|13781.18|13661.18|13781.18|13661.18|13779.24|13659.24|10
1624590850000|2021-06-25 03:14:10|13781.56|13661.56|13785.48|13665.48|13785.7|13665.7|13781.56|13661.56|9
1624590860000|2021-06-25 03:14:20|13785.63|13665.63|13784.67|13664.67|13785.63|13665.63|13784.67|13664.67|10
1624590870000|2021-06-25 03:14:30|13784.98|13664.98|13784.63|13664.63|13784.98|13664.98|13784.07|13664.07|9
1624590880000|2021-06-25 03:14:40|13785.17|13665.17|13786.7|13666.7|13786.7|13666.7|13784.96|13664.96|10
1624590890000|2021-06-25 03:14:50|13786.8|13666.8|13786.09|13666.09|13786.8|13666.8|13786.09|13666.09|9
1624590900000|2021-06-25 03:15:00|13786.11|13666.11|13781.76|13661.76|13786.11|13666.11|13781.76|13661.76|9
1624590910000|2021-06-25 03:15:10|13780.77|13660.77|13775.68|13655.68|13780.77|13660.77|13775.68|13655.68|10
1624590920000|2021-06-25 03:15:20|13775.53|13655.53|13769.66|13649.66|13775.53|13655.53|13769.66|13649.66|10
1624590930000|2021-06-25 03:15:30|13768.85|13648.85|13767.57|13647.57|13768.85|13648.85|13767.57|13647.57|10
1624590940000|2021-06-25 03:15:40|13767.92|13647.92|13769.33|13649.33|13769.33|13649.33|13767.92|13647.92|10
1624590950000|2021-06-25 03:15:50|13768.7|13648.7|13766.74|13646.74|13768.7|13648.7|13766.65|13646.65|10
1624590960000|2021-06-25 03:16:00|13766.51|13646.51|13766.42|13646.42|13766.74|13646.74|13766.07|13646.07|10
1624590970000|2021-06-25 03:16:10|13766.04|13646.04|13762.87|13642.87|13766.04|13646.04|13762.87|13642.87|10
1624590980000|2021-06-25 03:16:20|13761.62|13641.62|13759.42|13639.42|13761.62|13641.62|13759.42|13639.42|10
1624590990000|2021-06-25 03:16:30|13759.1|13639.1|13757.16|13637.16|13759.1|13639.1|13757.16|13637.16|10
1624591000000|2021-06-25 03:16:40|13756.89|13636.89|13754.62|13634.62|13756.89|13636.89|13754.62|13634.62|9
1624591010000|2021-06-25 03:16:50|13754.84|13634.84|13750.45|13630.45|13754.84|13634.84|13750.45|13630.45|10
1624591020000|2021-06-25 03:17:00|13746.8|13626.8|13746.39|13626.39|13746.87|13626.87|13746.28|13626.28|8
1624591030000|2021-06-25 03:17:10|13746.33|13626.33|13744.86|13624.86|13746.33|13626.33|13744.86|13624.86|10
1624591040000|2021-06-25 03:17:20|13743.78|13623.78|13740.71|13620.71|13743.78|13623.78|13740.71|13620.71|10
1624591050000|2021-06-25 03:17:30|13740.78|13620.78|13740.06|13620.06|13740.9|13620.9|13739.91|13619.91|10
1624591060000|2021-06-25 03:17:40|13739.46|13619.46|13735.97|13615.97|13739.46|13619.46|13735.97|13615.97|10
1624591070000|2021-06-25 03:17:50|13735.4|13615.4|13737.05|13617.05|13737.11|13617.11|13735.4|13615.4|10
1624591080000|2021-06-25 03:18:00|13736.52|13616.52|13736.64|13616.64|13736.79|13616.79|13734.8|13614.8|10
1624591090000|2021-06-25 03:18:10|13736.56|13616.56|13739.16|13619.16|13739.16|13619.16|13736.56|13616.56|8
1624591100000|2021-06-25 03:18:20|13739.58|13619.58|13741.19|13621.19|13741.21|13621.21|13739.58|13619.58|10
1624591110000|2021-06-25 03:18:30|13741.25|13621.25|13743.21|13623.21|13744.33|13624.33|13741.25|13621.25|10
1624591120000|2021-06-25 03:18:40|13743.28|13623.28|13740.34|13620.34|13743.32|13623.32|13740.34|13620.34|10
1624591130000|2021-06-25 03:18:50|13740.23|13620.23|13738.19|13618.19|13740.23|13620.23|13738.07|13618.07|9
1624591140000|2021-06-25 03:19:00|13738.25|13618.25|13736.38|13616.38|13738.29|13618.29|13736.19|13616.19|10
1624591150000|2021-06-25 03:19:10|13736.32|13616.32|13739.18|13619.18|13739.23|13619.23|13736.32|13616.32|10
1624591160000|2021-06-25 03:19:20|13739.27|13619.27|13738.82|13618.82|13739.46|13619.46|13738.26|13618.26|10
1624591170000|2021-06-25 03:19:30|13738.62|13618.62|13736.59|13616.59|13738.66|13618.66|13736.59|13616.59|10
1624591180000|2021-06-25 03:19:40|13735.63|13615.63|13734.41|13614.41|13735.63|13615.63|13734.34|13614.34|9
1624591190000|2021-06-25 03:19:50|13734.11|13614.11|13733.89|13613.89|13735.03|13615.03|13733.89|13613.89|10
1624591200000|2021-06-25 03:20:00|13733.71|13613.71|13730.58|13610.58|13733.71|13613.71|13729.92|13609.92|10
1624591210000|2021-06-25 03:20:10|13730.74|13610.74|13729.89|13609.89|13730.74|13610.74|13728.67|13608.67|10
1624591220000|2021-06-25 03:20:20|13729.68|13609.68|13727.18|13607.18|13730.1|13610.1|13727.18|13607.18|10
1624591230000|2021-06-25 03:20:30|13725.8|13605.8|13724.11|13604.11|13725.8|13605.8|13723.56|13603.56|10
1624591240000|2021-06-25 03:20:40|13723.74|13603.74|13721.33|13601.33|13723.77|13603.77|13721.33|13601.33|10
1624591250000|2021-06-25 03:20:50|13720.7|13600.7|13719.17|13599.17|13720.7|13600.7|13719.17|13599.17|10
1624591260000|2021-06-25 03:21:00|13718.95|13598.95|13716.84|13596.84|13719.06|13599.06|13716.84|13596.84|10
1624591270000|2021-06-25 03:21:10|13716.6|13596.6|13717.87|13597.87|13717.87|13597.87|13715.62|13595.62|10
1624591280000|2021-06-25 03:21:20|13718.58|13598.58|13720.07|13600.07|13720.64|13600.64|13718.58|13598.58|10
1624591290000|2021-06-25 03:21:30|13719.9|13599.9|13719.87|13599.87|13720.05|13600.05|13719.57|13599.57|10
1624591300000|2021-06-25 03:21:40|13720.18|13600.18|13721.08|13601.08|13721.08|13601.08|13720.1|13600.1|7
1624591310000|2021-06-25 03:21:50|13721.39|13601.39|13722.04|13602.04|13722.19|13602.19|13721.39|13601.39|9
1624591320000|2021-06-25 03:22:00|13722.02|13602.02|13721.22|13601.22|13722.02|13602.02|13721|13601|10
1624591330000|2021-06-25 03:22:10|13720.78|13600.78|13723.55|13603.55|13724.2|13604.2|13720.78|13600.78|10
1624591340000|2021-06-25 03:22:20|13723.48|13603.48|13722.73|13602.73|13723.48|13603.48|13722.73|13602.73|10
1624591350000|2021-06-25 03:22:30|13722.49|13602.49|13721.86|13601.86|13722.49|13602.49|13721.45|13601.45|9
1624591360000|2021-06-25 03:22:40|13722.08|13602.08|13720.91|13600.91|13722.08|13602.08|13720.76|13600.76|9
1624591370000|2021-06-25 03:22:50|13720.86|13600.86|13718.84|13598.84|13720.86|13600.86|13718.84|13598.84|8
1624591380000|2021-06-25 03:23:00|13718.08|13598.08|13715.72|13595.72|13718.08|13598.08|13715.72|13595.72|10
1624591390000|2021-06-25 03:23:10|13715.42|13595.42|13714.67|13594.67|13716.17|13596.17|13714.67|13594.67|10
1624591400000|2021-06-25 03:23:20|13714.39|13594.39|13713.86|13593.86|13714.74|13594.74|13713.65|13593.65|10
1624591410000|2021-06-25 03:23:30|13712.91|13592.91|13709.91|13589.91|13713.65|13593.65|13709.91|13589.91|10
1624591420000|2021-06-25 03:23:40|13709.89|13589.89|13705.77|13585.77|13709.89|13589.89|13705.77|13585.77|10
1624591430000|2021-06-25 03:23:50|13705.43|13585.43|13705.08|13585.08|13705.76|13585.76|13705.02|13585.02|10
1624591440000|2021-06-25 03:24:00|13705.14|13585.14|13705.44|13585.44|13706.2|13586.2|13705.14|13585.14|9
1624591450000|2021-06-25 03:24:10|13705.72|13585.72|13703.62|13583.62|13706.52|13586.52|13703.62|13583.62|10
1624591460000|2021-06-25 03:24:20|13703.78|13583.78|13707.59|13587.59|13707.59|13587.59|13703.78|13583.78|10
1624591470000|2021-06-25 03:24:30|13707.66|13587.66|13714.18|13594.18|13714.18|13594.18|13707.66|13587.66|10
1624591480000|2021-06-25 03:24:40|13715.16|13595.16|13723.71|13603.71|13723.71|13603.71|13715.16|13595.16|10
1624591490000|2021-06-25 03:24:50|13724.77|13604.77|13725.87|13605.87|13725.94|13605.94|13724.77|13604.77|10
1624591500000|2021-06-25 03:25:00|13725.68|13605.68|13731.02|13611.02|13731.02|13611.02|13725.68|13605.68|9
1624591510000|2021-06-25 03:25:10|13731.51|13611.51|13739.41|13619.41|13739.89|13619.89|13731.51|13611.51|10
1624591520000|2021-06-25 03:25:20|13739.85|13619.85|13741.1|13621.1|13741.86|13621.86|13739.85|13619.85|10
1624591530000|2021-06-25 03:25:30|13740.94|13620.94|13744.22|13624.22|13744.22|13624.22|13740.94|13620.94|10
1624591540000|2021-06-25 03:25:40|13745.02|13625.02|13747.27|13627.27|13747.3|13627.3|13744.3|13624.3|10
1624591550000|2021-06-25 03:25:50|13749.54|13629.54|13748.43|13628.43|13749.54|13629.54|13746.64|13626.64|10
1624591560000|2021-06-25 03:26:00|13748.29|13628.29|13747.14|13627.14|13748.55|13628.55|13747.14|13627.14|10
1624591570000|2021-06-25 03:26:10|13747.33|13627.33|13748.62|13628.62|13748.62|13628.62|13747.01|13627.01|10
1624591580000|2021-06-25 03:26:20|13748.21|13628.21|13745.42|13625.42|13748.51|13628.51|13745.42|13625.42|10
1624591590000|2021-06-25 03:26:30|13744.58|13624.58|13743.94|13623.94|13744.58|13624.58|13743.53|13623.53|10
1624591600000|2021-06-25 03:26:40|13744.14|13624.14|13744.06|13624.06|13744.37|13624.37|13743.72|13623.72|10
1624591610000|2021-06-25 03:26:50|13744.38|13624.38|13743.69|13623.69|13744.66|13624.66|13743.69|13623.69|10
1624591620000|2021-06-25 03:27:00|13743.35|13623.35|13751.25|13631.25|13751.25|13631.25|13743.35|13623.35|10
1624591630000|2021-06-25 03:27:10|13753.51|13633.51|13753.3|13633.3|13754.47|13634.47|13752.96|13632.96|10
1624591640000|2021-06-25 03:27:20|13753.96|13633.96|13757.05|13637.05|13757.05|13637.05|13753.96|13633.96|10
1624591650000|2021-06-25 03:27:30|13757.53|13637.53|13758.29|13638.29|13758.29|13638.29|13757.04|13637.04|10
1624591660000|2021-06-25 03:27:40|13758.43|13638.43|13763.09|13643.09|13763.09|13643.09|13758.43|13638.43|10
1624591670000|2021-06-25 03:27:50|13763.41|13643.41|13761.68|13641.68|13763.41|13643.41|13761.46|13641.46|10
1624591680000|2021-06-25 03:28:00|13761.66|13641.66|13753.37|13633.37|13761.66|13641.66|13753.37|13633.37|10
1624591690000|2021-06-25 03:28:10|13752.79|13632.79|13749.7|13629.7|13752.79|13632.79|13749.25|13629.25|10
1624591700000|2021-06-25 03:28:20|13749.96|13629.96|13750.83|13630.83|13750.83|13630.83|13749.08|13629.08|10
1624591710000|2021-06-25 03:28:30|13749.82|13629.82|13748.75|13628.75|13749.82|13629.82|13748.21|13628.21|10
1624591720000|2021-06-25 03:28:40|13747.98|13627.98|13746.33|13626.33|13748.23|13628.23|13746.33|13626.33|10
1624591730000|2021-06-25 03:28:50|13745.7|13625.7|13741.15|13621.15|13745.7|13625.7|13741.15|13621.15|10
1624591740000|2021-06-25 03:29:00|13740.34|13620.34|13736.93|13616.93|13740.34|13620.34|13736.93|13616.93|10
1624591750000|2021-06-25 03:29:10|13736.82|13616.82|13735.52|13615.52|13736.82|13616.82|13733.88|13613.88|10
1624591760000|2021-06-25 03:29:20|13734.13|13614.13|13731.88|13611.88|13734.44|13614.44|13731.88|13611.88|10
1624591770000|2021-06-25 03:29:30|13731.49|13611.49|13730.06|13610.06|13731.49|13611.49|13730.06|13610.06|10
1624591780000|2021-06-25 03:29:40|13729.41|13609.41|13729.6|13609.6|13729.6|13609.6|13728.79|13608.79|10
1624591790000|2021-06-25 03:29:50|13729.44|13609.44|13729.75|13609.75|13729.79|13609.79|13729.36|13609.36|10
1624591800000|2021-06-25 03:30:00|13731.06|13611.06|13729.17|13609.17|13731.6|13611.6|13729.17|13609.17|10
1624591810000|2021-06-25 03:30:10|13728.63|13608.63|13719.02|13599.02|13728.63|13608.63|13719.02|13599.02|10
1624591820000|2021-06-25 03:30:20|13718.25|13598.25|13716.9|13596.9|13718.25|13598.25|13716.54|13596.54|9
1624591830000|2021-06-25 03:30:30|13717.69|13597.69|13719.67|13599.67|13720.21|13600.21|13717.69|13597.69|10
1624591840000|2021-06-25 03:30:40|13719.32|13599.32|13718.73|13598.73|13719.32|13599.32|13718.38|13598.38|10
1624591850000|2021-06-25 03:30:50|13718.82|13598.82|13720.61|13600.61|13720.61|13600.61|13718.62|13598.62|10
1624591860000|2021-06-25 03:31:00|13720.95|13600.95|13719.05|13599.05|13720.95|13600.95|13719.05|13599.05|9
1624591870000|2021-06-25 03:31:10|13718.8|13598.8|13708.77|13588.77|13718.8|13598.8|13708.77|13588.77|10
1624591880000|2021-06-25 03:31:20|13708.5|13588.5|13708.18|13588.18|13709.08|13589.08|13708.18|13588.18|10
1624591890000|2021-06-25 03:31:30|13707.66|13587.66|13708.88|13588.88|13709.08|13589.08|13707.57|13587.57|10
1624591900000|2021-06-25 03:31:40|13709.97|13589.97|13715.44|13595.44|13715.44|13595.44|13709.97|13589.97|10
1624591910000|2021-06-25 03:31:50|13715.59|13595.59|13717.06|13597.06|13717.82|13597.82|13715.59|13595.59|10
1624591920000|2021-06-25 03:32:00|13716.6|13596.6|13715.38|13595.38|13716.6|13596.6|13715.38|13595.38|10
1624591930000|2021-06-25 03:32:10|13714.87|13594.87|13717.05|13597.05|13717.05|13597.05|13714.87|13594.87|9
1624591940000|2021-06-25 03:32:20|13718.52|13598.52|13720.79|13600.79|13721.02|13601.02|13717.7|13597.7|10
1624591950000|2021-06-25 03:32:30|13721.02|13601.02|13723.8|13603.8|13723.8|13603.8|13721.02|13601.02|9
1624591960000|2021-06-25 03:32:40|13724.75|13604.75|13729.81|13609.81|13730.11|13610.11|13724.75|13604.75|10
1624591970000|2021-06-25 03:32:50|13728.82|13608.82|13729.74|13609.74|13729.74|13609.74|13728.38|13608.38|10
1624591980000|2021-06-25 03:33:00|13730.24|13610.24|13732.45|13612.45|13732.45|13612.45|13729.81|13609.81|10
1624591990000|2021-06-25 03:33:10|13732.9|13612.9|13737.29|13617.29|13737.29|13617.29|13732.9|13612.9|10
1624592000000|2021-06-25 03:33:20|13737.63|13617.63|13740.04|13620.04|13740.04|13620.04|13737.63|13617.63|10
1624592010000|2021-06-25 03:33:30|13740.13|13620.13|13742.82|13622.82|13742.82|13622.82|13740.06|13620.06|10
1624592020000|2021-06-25 03:33:40|13743.16|13623.16|13740.97|13620.97|13743.16|13623.16|13740.93|13620.93|10
1624592030000|2021-06-25 03:33:50|13740.96|13620.96|13745.39|13625.39|13745.39|13625.39|13740.96|13620.96|10
1624592040000|2021-06-25 03:34:00|13745.81|13625.81|13747.38|13627.38|13747.38|13627.38|13745.69|13625.69|10
1624592050000|2021-06-25 03:34:10|13747.5|13627.5|13755.85|13635.85|13755.85|13635.85|13747.5|13627.5|10
1624592060000|2021-06-25 03:34:20|13756.01|13636.01|13755.95|13635.95|13756.32|13636.32|13755.95|13635.95|10
1624592070000|2021-06-25 03:34:30|13755.48|13635.48|13755.13|13635.13|13755.48|13635.48|13754.93|13634.93|8
1624592080000|2021-06-25 03:34:40|13754.85|13634.85|13753.91|13633.91|13754.85|13634.85|13753.52|13633.52|10
1624592090000|2021-06-25 03:34:50|13753.89|13633.89|13752.84|13632.84|13753.92|13633.92|13752.84|13632.84|10
1624592100000|2021-06-25 03:35:00|13752.86|13632.86|13752.44|13632.44|13752.97|13632.97|13752.26|13632.26|9
1624592110000|2021-06-25 03:35:10|13752.57|13632.57|13751.42|13631.42|13752.77|13632.77|13751.39|13631.39|10
1624592120000|2021-06-25 03:35:20|13750.87|13630.87|13748.16|13628.16|13750.87|13630.87|13747.98|13627.98|10
1624592130000|2021-06-25 03:35:30|13748.18|13628.18|13746.87|13626.87|13748.2|13628.2|13746.87|13626.87|8
1624592140000|2021-06-25 03:35:40|13746.44|13626.44|13746.9|13626.9|13747.34|13627.34|13746.44|13626.44|10
1624592150000|2021-06-25 03:35:50|13746.91|13626.91|13745.41|13625.41|13746.91|13626.91|13745.41|13625.41|10
1624592160000|2021-06-25 03:36:00|13745.31|13625.31|13744.86|13624.86|13745.31|13625.31|13744.79|13624.79|7
1624592170000|2021-06-25 03:36:10|13745.22|13625.22|13744.71|13624.71|13745.38|13625.38|13744.14|13624.14|10
1624592180000|2021-06-25 03:36:20|13744.01|13624.01|13741.48|13621.48|13744.01|13624.01|13741.02|13621.02|10
1624592190000|2021-06-25 03:36:30|13741.55|13621.55|13741.09|13621.09|13741.59|13621.59|13740.99|13620.99|10
1624592200000|2021-06-25 03:36:40|13740.86|13620.86|13740.4|13620.4|13740.86|13620.86|13740.37|13620.37|8
1624592210000|2021-06-25 03:36:50|13740.31|13620.31|13739.37|13619.37|13740.42|13620.42|13739.37|13619.37|7
1624592220000|2021-06-25 03:37:00|13739.28|13619.28|13737.25|13617.25|13739.28|13619.28|13737.25|13617.25|10
1624592230000|2021-06-25 03:37:10|13737.24|13617.24|13736.9|13616.9|13737.32|13617.32|13736.24|13616.24|9
1624592240000|2021-06-25 03:37:20|13737.01|13617.01|13732.48|13612.48|13737.01|13617.01|13732.48|13612.48|10
1624592250000|2021-06-25 03:37:30|13733.06|13613.06|13732.67|13612.67|13733.4|13613.4|13732.65|13612.65|10
1624592260000|2021-06-25 03:37:40|13732.24|13612.24|13732.28|13612.28|13732.49|13612.49|13732.2|13612.2|8
1624592270000|2021-06-25 03:37:50|13732.21|13612.21|13730.14|13610.14|13732.27|13612.27|13730.14|13610.14|10
1624592280000|2021-06-25 03:38:00|13729.76|13609.76|13728.9|13608.9|13729.76|13609.76|13727.91|13607.91|10
1624592290000|2021-06-25 03:38:10|13728.99|13608.99|13730.32|13610.32|13730.32|13610.32|13728.99|13608.99|7
1624592300000|2021-06-25 03:38:20|13730.57|13610.57|13734.48|13614.48|13734.48|13614.48|13730.54|13610.54|9
1624592310000|2021-06-25 03:38:30|13734.44|13614.44|13734.04|13614.04|13734.64|13614.64|13733.75|13613.75|9
1624592320000|2021-06-25 03:38:40|13733.99|13613.99|13733.42|13613.42|13734.08|13614.08|13733.3|13613.3|9
1624592330000|2021-06-25 03:38:50|13733.64|13613.64|13730.88|13610.88|13733.64|13613.64|13730.88|13610.88|10
1624592340000|2021-06-25 03:39:00|13730.76|13610.76|13730.21|13610.21|13730.76|13610.76|13730.21|13610.21|9
1624592350000|2021-06-25 03:39:10|13730.17|13610.17|13728.19|13608.19|13730.38|13610.38|13728.01|13608.01|10
1624592360000|2021-06-25 03:39:20|13728.2|13608.2|13725.21|13605.21|13728.27|13608.27|13725.21|13605.21|9
1624592370000|2021-06-25 03:39:30|13724.31|13604.31|13721.96|13601.96|13724.31|13604.31|13721.96|13601.96|10
1624592380000|2021-06-25 03:39:40|13721.7|13601.7|13721.38|13601.38|13722.2|13602.2|13721.16|13601.16|10
1624592390000|2021-06-25 03:39:50|13721.36|13601.36|13721.94|13601.94|13721.94|13601.94|13721.36|13601.36|10
1624592400000|2021-06-25 03:40:00|13721.97|13601.97|13718.54|13598.54|13722.16|13602.16|13718.54|13598.54|10
1624592410000|2021-06-25 03:40:10|13718.27|13598.27|13719.01|13599.01|13719.01|13599.01|13718.23|13598.23|8
1624592420000|2021-06-25 03:40:20|13719.04|13599.04|13722.6|13602.6|13722.6|13602.6|13719.04|13599.04|10
1624592430000|2021-06-25 03:40:30|13722.83|13602.83|13722.85|13602.85|13723.27|13603.27|13722.65|13602.65|9
1624592440000|2021-06-25 03:40:40|13723.91|13603.91|13723.64|13603.64|13724.25|13604.25|13723.64|13603.64|8
1624592450000|2021-06-25 03:40:50|13723.58|13603.58|13724.22|13604.22|13724.22|13604.22|13723.58|13603.58|8
1624592460000|2021-06-25 03:41:00|13724.61|13604.61|13724.92|13604.92|13725.41|13605.41|13724.61|13604.61|7
1624592470000|2021-06-25 03:41:10|13725.04|13605.04|13721.98|13601.98|13725.22|13605.22|13721.92|13601.92|10
1624592480000|2021-06-25 03:41:20|13721.57|13601.57|13719.91|13599.91|13721.57|13601.57|13719.44|13599.44|10
1624592490000|2021-06-25 03:41:30|13719.99|13599.99|13719.35|13599.35|13719.99|13599.99|13719.34|13599.34|6
1624592500000|2021-06-25 03:41:40|13718.85|13598.85|13717.15|13597.15|13718.85|13598.85|13717.15|13597.15|8
1624592510000|2021-06-25 03:41:50|13717.1|13597.1|13716.76|13596.76|13717.1|13597.1|13716.76|13596.76|5
1624592520000|2021-06-25 03:42:00|13716.24|13596.24|13714.98|13594.98|13716.24|13596.24|13714.98|13594.98|10
1624592530000|2021-06-25 03:42:10|13715.02|13595.02|13716.45|13596.45|13716.65|13596.65|13714.86|13594.86|9
1624592540000|2021-06-25 03:42:20|13718.07|13598.07|13719.41|13599.41|13719.41|13599.41|13718.07|13598.07|10
1624592550000|2021-06-25 03:42:30|13719.43|13599.43|13720.07|13600.07|13720.07|13600.07|13719.2|13599.2|8
1624592560000|2021-06-25 03:42:40|13721.21|13601.21|13723.49|13603.49|13723.49|13603.49|13721.21|13601.21|10
1624592570000|2021-06-25 03:42:50|13723.65|13603.65|13726.56|13606.56|13726.56|13606.56|13723.58|13603.58|9
1624592580000|2021-06-25 03:43:00|13726.92|13606.92|13729.89|13609.89|13729.89|13609.89|13726.92|13606.92|10
1624592590000|2021-06-25 03:43:10|13730.14|13610.14|13731.6|13611.6|13731.6|13611.6|13730.14|13610.14|9
1624592600000|2021-06-25 03:43:20|13732.66|13612.66|13732.13|13612.13|13733.46|13613.46|13731.4|13611.4|9
1624592610000|2021-06-25 03:43:30|13731.96|13611.96|13734.49|13614.49|13734.49|13614.49|13731.62|13611.62|10
1624592620000|2021-06-25 03:43:40|13734.57|13614.57|13734.71|13614.71|13734.83|13614.83|13734.35|13614.35|10
1624592630000|2021-06-25 03:43:50|13735.02|13615.02|13732.26|13612.26|13735.02|13615.02|13732.26|13612.26|8
1624592640000|2021-06-25 03:44:00|13731.79|13611.79|13731.81|13611.81|13731.81|13611.81|13731.02|13611.02|10
1624592650000|2021-06-25 03:44:10|13732.83|13612.83|13734.38|13614.38|13734.38|13614.38|13732.83|13612.83|10
1624592660000|2021-06-25 03:44:20|13734.99|13614.99|13735.34|13615.34|13735.43|13615.43|13734.52|13614.52|10
1624592670000|2021-06-25 03:44:30|13735.37|13615.37|13741.47|13621.47|13741.47|13621.47|13735.37|13615.37|10
1624592680000|2021-06-25 03:44:40|13742.48|13622.48|13745.42|13625.42|13745.42|13625.42|13742.48|13622.48|10
1624592690000|2021-06-25 03:44:50|13745.14|13625.14|13745.76|13625.76|13745.76|13625.76|13744.88|13624.88|9
1624592700000|2021-06-25 03:45:00|13745.73|13625.73|13743.47|13623.47|13746|13626|13743.47|13623.47|9
1624592710000|2021-06-25 03:45:10|13743.19|13623.19|13742.18|13622.18|13743.19|13623.19|13742.18|13622.18|10
1624592720000|2021-06-25 03:45:20|13741.77|13621.77|13745.82|13625.82|13745.82|13625.82|13741.45|13621.45|10
1624592730000|2021-06-25 03:45:30|13746.91|13626.91|13758.22|13638.22|13758.22|13638.22|13746.91|13626.91|10
1624592740000|2021-06-25 03:45:40|13758.6|13638.6|13769.43|13649.43|13769.43|13649.43|13758.6|13638.6|10
1624592750000|2021-06-25 03:45:50|13770.65|13650.65|13773.92|13653.92|13774.49|13654.49|13770.65|13650.65|10
1624592760000|2021-06-25 03:46:00|13773.7|13653.7|13781.59|13661.59|13781.59|13661.59|13773.59|13653.59|10
1624592770000|2021-06-25 03:46:10|13783.34|13663.34|13793.86|13673.86|13793.86|13673.86|13783.34|13663.34|10
1624592780000|2021-06-25 03:46:20|13794|13674|13804.14|13684.14|13804.14|13684.14|13794|13674|10
1624592790000|2021-06-25 03:46:30|13802.83|13682.83|13803.93|13683.93|13803.93|13683.93|13802.1|13682.1|10
1624592800000|2021-06-25 03:46:40|13803.79|13683.79|13802.37|13682.37|13803.79|13683.79|13801.79|13681.79|10
1624592810000|2021-06-25 03:46:50|13802.04|13682.04|13799.82|13679.82|13802.08|13682.08|13799.82|13679.82|10
1624592820000|2021-06-25 03:47:00|13797.66|13677.66|13787.26|13667.26|13797.66|13677.66|13787.26|13667.26|9
1624592830000|2021-06-25 03:47:10|13786.22|13666.22|13783.64|13663.64|13786.22|13666.22|13783.64|13663.64|10
1624592840000|2021-06-25 03:47:20|13783.08|13663.08|13779.18|13659.18|13783.08|13663.08|13779.18|13659.18|10
1624592850000|2021-06-25 03:47:30|13777.94|13657.94|13777.93|13657.93|13778.58|13658.58|13777.16|13657.16|10
1624592860000|2021-06-25 03:47:40|13777.76|13657.76|13777.82|13657.82|13777.91|13657.91|13777.18|13657.18|10
1624592870000|2021-06-25 03:47:50|13777.66|13657.66|13778.73|13658.73|13778.73|13658.73|13777.66|13657.66|9
1624592880000|2021-06-25 03:48:00|13779.45|13659.45|13784.37|13664.37|13784.37|13664.37|13779.45|13659.45|9
1624592890000|2021-06-25 03:48:10|13784.63|13664.63|13793.35|13673.35|13793.98|13673.98|13784.63|13664.63|10
1624592900000|2021-06-25 03:48:20|13793.84|13673.84|13801.05|13681.05|13801.92|13681.92|13793.84|13673.84|10
1624592910000|2021-06-25 03:48:30|13800.88|13680.88|13804.31|13684.31|13804.31|13684.31|13800.88|13680.88|10
1624592920000|2021-06-25 03:48:40|13804.68|13684.68|13810.37|13690.37|13811.86|13691.86|13804.68|13684.68|10
1624592930000|2021-06-25 03:48:50|13810.31|13690.31|13809.09|13689.09|13810.67|13690.67|13809.09|13689.09|10
1624592940000|2021-06-25 03:49:00|13809.03|13689.03|13808.53|13688.53|13810.56|13690.56|13808.53|13688.53|10
1624592950000|2021-06-25 03:49:10|13808.25|13688.25|13808.27|13688.27|13808.64|13688.64|13807.97|13687.97|10
1624592960000|2021-06-25 03:49:20|13808.28|13688.28|13807.84|13687.84|13808.41|13688.41|13807.83|13687.83|9
1624592970000|2021-06-25 03:49:30|13807.76|13687.76|13807.55|13687.55|13807.77|13687.77|13807.37|13687.37|7
1624592980000|2021-06-25 03:49:40|13807.48|13687.48|13806.89|13686.89|13807.56|13687.56|13806.89|13686.89|10
1624592990000|2021-06-25 03:49:50|13806.77|13686.77|13805.08|13685.08|13806.93|13686.93|13805.08|13685.08|10
1624593000000|2021-06-25 03:50:00|13805.07|13685.07|13805.16|13685.16|13805.16|13685.16|13804.96|13684.96|9
1624593010000|2021-06-25 03:50:10|13805.18|13685.18|13806.08|13686.08|13806.08|13686.08|13805.01|13685.01|10
1624593020000|2021-06-25 03:50:20|13806.13|13686.13|13806.09|13686.09|13806.99|13686.99|13804.98|13684.98|10
1624593030000|2021-06-25 03:50:30|13805.78|13685.78|13807.17|13687.17|13807.17|13687.17|13805.63|13685.63|10
1624593040000|2021-06-25 03:50:40|13807.19|13687.19|13809.81|13689.81|13809.81|13689.81|13807.19|13687.19|9
1624593050000|2021-06-25 03:50:50|13809.85|13689.85|13814.02|13694.02|13814.02|13694.02|13809.85|13689.85|10
1624593060000|2021-06-25 03:51:00|13814.16|13694.16|13814.84|13694.84|13814.84|13694.84|13814.16|13694.16|7
1624593070000|2021-06-25 03:51:10|13814.77|13694.77|13817.22|13697.22|13817.22|13697.22|13814.77|13694.77|9
1624593080000|2021-06-25 03:51:20|13817.3|13697.3|13818.78|13698.78|13818.78|13698.78|13815.66|13695.66|10
1624593090000|2021-06-25 03:51:30|13818.74|13698.74|13822.9|13702.9|13823.17|13703.17|13818.74|13698.74|9
1624593100000|2021-06-25 03:51:40|13823.06|13703.06|13825.44|13705.44|13825.44|13705.44|13823.06|13703.06|10
1624593110000|2021-06-25 03:51:50|13825.45|13705.45|13825.13|13705.13|13826.15|13706.15|13825.1|13705.1|9
1624593120000|2021-06-25 03:52:00|13825.16|13705.16|13826.15|13706.15|13826.49|13706.49|13825.16|13705.16|10
1624593130000|2021-06-25 03:52:10|13826.43|13706.43|13827.29|13707.29|13827.34|13707.34|13826.43|13706.43|9
1624593140000|2021-06-25 03:52:20|13827.55|13707.55|13827.12|13707.12|13827.55|13707.55|13827.11|13707.11|9
1624593150000|2021-06-25 03:52:30|13827.72|13707.72|13832.54|13712.54|13832.54|13712.54|13827.72|13707.72|10
1624593160000|2021-06-25 03:52:40|13833.46|13713.46|13841.44|13721.44|13841.44|13721.44|13833.46|13713.46|10
1624593170000|2021-06-25 03:52:50|13842.69|13722.69|13847|13727|13847|13727|13842.69|13722.69|10
1624593180000|2021-06-25 03:53:00|13847.12|13727.12|13850.04|13730.04|13852.06|13732.06|13847.12|13727.12|10
1624593190000|2021-06-25 03:53:10|13850.3|13730.3|13849.9|13729.9|13851.49|13731.49|13849.78|13729.78|10
1624593200000|2021-06-25 03:53:20|13850.17|13730.17|13850.75|13730.75|13851.57|13731.57|13850.17|13730.17|8
1624593210000|2021-06-25 03:53:30|13850.64|13730.64|13852.92|13732.92|13852.92|13732.92|13850.64|13730.64|10
1624593220000|2021-06-25 03:53:40|13852.89|13732.89|13853.22|13733.22|13854.26|13734.26|13852.69|13732.69|10
1624593230000|2021-06-25 03:53:50|13853.37|13733.37|13853.62|13733.62|13854.38|13734.38|13853.37|13733.37|10
1624593240000|2021-06-25 03:54:00|13853.31|13733.31|13850.81|13730.81|13853.49|13733.49|13850.81|13730.81|10
1624593250000|2021-06-25 03:54:10|13851.4|13731.4|13853.23|13733.23|13853.23|13733.23|13851.4|13731.4|10
1624593260000|2021-06-25 03:54:20|13853.69|13733.69|13856.82|13736.82|13857.14|13737.14|13853.4|13733.4|10
1624593270000|2021-06-25 03:54:30|13858.11|13738.11|13860.83|13740.83|13861.02|13741.02|13858.11|13738.11|10
1624593280000|2021-06-25 03:54:40|13860.78|13740.78|13861.88|13741.88|13862.96|13742.96|13860.41|13740.41|10
1624593290000|2021-06-25 03:54:50|13862.19|13742.19|13862.15|13742.15|13863.26|13743.26|13861.9|13741.9|10
1624593300000|2021-06-25 03:55:00|13862.2|13742.2|13863.17|13743.17|13863.45|13743.45|13862.2|13742.2|10
1624593310000|2021-06-25 03:55:10|13863.31|13743.31|13864.49|13744.49|13864.49|13744.49|13863.31|13743.31|10
1624593320000|2021-06-25 03:55:20|13864.68|13744.68|13869.52|13749.52|13869.52|13749.52|13864.68|13744.68|10
1624593330000|2021-06-25 03:55:30|13870.23|13750.23|13871.73|13751.73|13871.73|13751.73|13870.23|13750.23|10
1624593340000|2021-06-25 03:55:40|13871.86|13751.86|13874.36|13754.36|13875.03|13755.03|13871.86|13751.86|10
1624593350000|2021-06-25 03:55:50|13874.46|13754.46|13874.64|13754.64|13874.64|13754.64|13873.11|13753.11|10
1624593360000|2021-06-25 03:56:00|13875.38|13755.38|13876.22|13756.22|13876.35|13756.35|13875.19|13755.19|10
1624593370000|2021-06-25 03:56:10|13876.01|13756.01|13877.57|13757.57|13877.59|13757.59|13876.01|13756.01|10
1624593380000|2021-06-25 03:56:20|13878.28|13758.28|13876.6|13756.6|13878.59|13758.59|13876.6|13756.6|10
1624593390000|2021-06-25 03:56:30|13876.27|13756.27|13876.76|13756.76|13877.51|13757.51|13876.27|13756.27|10
1624593400000|2021-06-25 03:56:40|13877.43|13757.43|13879.28|13759.28|13879.28|13759.28|13877.43|13757.43|10
1624593410000|2021-06-25 03:56:50|13879.1|13759.1|13878.16|13758.16|13879.1|13759.1|13878.16|13758.16|9
1624593420000|2021-06-25 03:57:00|13877.56|13757.56|13873.99|13753.99|13877.56|13757.56|13873.99|13753.99|10
1624593430000|2021-06-25 03:57:10|13872.55|13752.55|13870.27|13750.27|13872.55|13752.55|13869.99|13749.99|10
1624593440000|2021-06-25 03:57:20|13870.1|13750.1|13870.01|13750.01|13870.1|13750.1|13868.34|13748.34|10
1624593450000|2021-06-25 03:57:30|13868.84|13748.84|13864.81|13744.81|13868.84|13748.84|13864.81|13744.81|10
1624593460000|2021-06-25 03:57:40|13865.17|13745.17|13862.06|13742.06|13865.17|13745.17|13861.68|13741.68|10
1624593470000|2021-06-25 03:57:50|13861.4|13741.4|13859.29|13739.29|13861.43|13741.43|13859.29|13739.29|10
1624593480000|2021-06-25 03:58:00|13859.37|13739.37|13856.13|13736.13|13859.37|13739.37|13856.1|13736.1|10
1624593490000|2021-06-25 03:58:10|13855.96|13735.96|13852.63|13732.63|13855.96|13735.96|13852.57|13732.57|10
1624593500000|2021-06-25 03:58:20|13852.34|13732.34|13849.32|13729.32|13852.34|13732.34|13849.12|13729.12|10
1624593510000|2021-06-25 03:58:30|13849.18|13729.18|13850.67|13730.67|13850.67|13730.67|13849.18|13729.18|10
1624593520000|2021-06-25 03:58:40|13850.75|13730.75|13847.75|13727.75|13850.75|13730.75|13847.75|13727.75|10
1624593530000|2021-06-25 03:58:50|13847.56|13727.56|13846.19|13726.19|13847.64|13727.64|13845.94|13725.94|10
1624593540000|2021-06-25 03:59:00|13845.9|13725.9|13842.51|13722.51|13847.77|13727.77|13842.51|13722.51|10
1624593550000|2021-06-25 03:59:10|13842.3|13722.3|13844.4|13724.4|13844.92|13724.92|13842.3|13722.3|10
1624593560000|2021-06-25 03:59:20|13844.27|13724.27|13840.68|13720.68|13844.54|13724.54|13840.68|13720.68|10
1624593570000|2021-06-25 03:59:30|13840.8|13720.8|13835.72|13715.72|13840.8|13720.8|13835.72|13715.72|10
1624593580000|2021-06-25 03:59:40|13835.39|13715.39|13830.95|13710.95|13835.39|13715.39|13830.84|13710.84|10
1624593590000|2021-06-25 03:59:50|13829.02|13709.02|13827.97|13707.97|13829.02|13709.02|13825.7|13705.7|10
1624593600000|2021-06-25 04:00:00|13828.43|13708.43|13829.57|13709.57|13831.14|13711.14|13828.03|13708.03|10
1624593610000|2021-06-25 04:00:10|13828.9|13708.9|13815.46|13695.46|13828.9|13708.9|13815.46|13695.46|10
1624593620000|2021-06-25 04:00:20|13814.86|13694.86|13806.24|13686.24|13814.86|13694.86|13806.24|13686.24|10
1624593630000|2021-06-25 04:00:30|13805.52|13685.52|13798.05|13678.05|13805.52|13685.52|13798.05|13678.05|10
1624593640000|2021-06-25 04:00:40|13797.39|13677.39|13795.03|13675.03|13797.45|13677.45|13795.03|13675.03|10
1624593650000|2021-06-25 04:00:50|13795.16|13675.16|13795.65|13675.65|13796.96|13676.96|13794.49|13674.49|10
1624593660000|2021-06-25 04:01:00|13795.4|13675.4|13794.1|13674.1|13795.45|13675.45|13794.1|13674.1|10
1624593670000|2021-06-25 04:01:10|13792.98|13672.98|13788.63|13668.63|13792.98|13672.98|13788.63|13668.63|10
1624593680000|2021-06-25 04:01:20|13786.02|13666.02|13781.6|13661.6|13786.02|13666.02|13781.6|13661.6|10
1624593690000|2021-06-25 04:01:30|13782.19|13662.19|13777.84|13657.84|13782.19|13662.19|13777.84|13657.84|9
1624593700000|2021-06-25 04:01:40|13776.92|13656.92|13774.45|13654.45|13776.92|13656.92|13774.39|13654.39|9
1624593710000|2021-06-25 04:01:50|13774.65|13654.65|13773.03|13653.03|13774.65|13654.65|13772.81|13652.81|10
1624593720000|2021-06-25 04:02:00|13773.11|13653.11|13772.41|13652.41|13773.84|13653.84|13771.82|13651.82|10
1624593730000|2021-06-25 04:02:10|13771.89|13651.89|13770.97|13650.97|13771.89|13651.89|13770.26|13650.26|10
1624593740000|2021-06-25 04:02:20|13770.16|13650.16|13774.5|13654.5|13774.74|13654.74|13770.05|13650.05|10
1624593750000|2021-06-25 04:02:30|13774.79|13654.79|13775.55|13655.55|13776|13656|13774.79|13654.79|10
1624593760000|2021-06-25 04:02:40|13775.07|13655.07|13774.95|13654.95|13776.11|13656.11|13774.95|13654.95|10
1624593770000|2021-06-25 04:02:50|13774.63|13654.63|13764.31|13644.31|13774.63|13654.63|13764.31|13644.31|10
1624593780000|2021-06-25 04:03:00|13763.19|13643.19|13759.23|13639.23|13763.19|13643.19|13759.23|13639.23|10
1624593790000|2021-06-25 04:03:10|13759.17|13639.17|13760.31|13640.31|13760.33|13640.33|13757.78|13637.78|10
1624593800000|2021-06-25 04:03:20|13760.57|13640.57|13761.51|13641.51|13761.65|13641.65|13760.31|13640.31|9
1624593810000|2021-06-25 04:03:30|13760.29|13640.29|13757.97|13637.97|13760.34|13640.34|13757.97|13637.97|10
1624593820000|2021-06-25 04:03:40|13757.99|13637.99|13752.56|13632.56|13757.99|13637.99|13752.56|13632.56|10
1624593830000|2021-06-25 04:03:50|13752.87|13632.87|13750.61|13630.61|13752.87|13632.87|13750.39|13630.39|10
1624593840000|2021-06-25 04:04:00|13751.04|13631.04|13751.92|13631.92|13752.75|13632.75|13751.04|13631.04|7
1624593850000|2021-06-25 04:04:10|13753.04|13633.04|13756.09|13636.09|13756.09|13636.09|13753.04|13633.04|10
1624593860000|2021-06-25 04:04:20|13756.07|13636.07|13760.25|13640.25|13760.25|13640.25|13756.07|13636.07|10
1624593870000|2021-06-25 04:04:30|13760.2|13640.2|13762.38|13642.38|13762.38|13642.38|13760.2|13640.2|10
1624593880000|2021-06-25 04:04:40|13763.5|13643.5|13763.11|13643.11|13763.94|13643.94|13762.92|13642.92|10
1624593890000|2021-06-25 04:04:50|13763.14|13643.14|13755.74|13635.74|13763.28|13643.28|13754.89|13634.89|10
1624593900000|2021-06-25 04:05:00|13755.54|13635.54|13751.34|13631.34|13756.05|13636.05|13751.34|13631.34|10
1624593910000|2021-06-25 04:05:10|13751.18|13631.18|13747.86|13627.86|13751.21|13631.21|13747.63|13627.63|10
1624593920000|2021-06-25 04:05:20|13747.56|13627.56|13745.64|13625.64|13747.88|13627.88|13745.59|13625.59|10
1624593930000|2021-06-25 04:05:30|13745.96|13625.96|13743.64|13623.64|13745.96|13625.96|13743.64|13623.64|10
1624593940000|2021-06-25 04:05:40|13743.82|13623.82|13744.2|13624.2|13744.25|13624.25|13743.81|13623.81|9
1624593950000|2021-06-25 04:05:50|13743.65|13623.65|13743.52|13623.52|13743.65|13623.65|13743.05|13623.05|8
1624593960000|2021-06-25 04:06:00|13743.57|13623.57|13740.92|13620.92|13743.85|13623.85|13740.91|13620.91|10
1624593970000|2021-06-25 04:06:10|13740.9|13620.9|13739.38|13619.38|13740.9|13620.9|13739.38|13619.38|10
1624593980000|2021-06-25 04:06:20|13739.77|13619.77|13736.22|13616.22|13740.06|13620.06|13736.22|13616.22|10
1624593990000|2021-06-25 04:06:30|13736.11|13616.11|13736.44|13616.44|13736.44|13616.44|13735.75|13615.75|10
1624594000000|2021-06-25 04:06:40|13737.53|13617.53|13743.8|13623.8|13743.8|13623.8|13737.53|13617.53|10
1624594010000|2021-06-25 04:06:50|13743.85|13623.85|13745.65|13625.65|13745.65|13625.65|13743.85|13623.85|10
1624594020000|2021-06-25 04:07:00|13745.78|13625.78|13748.71|13628.71|13748.88|13628.88|13745.78|13625.78|10
1624594030000|2021-06-25 04:07:10|13749.24|13629.24|13749.63|13629.63|13749.78|13629.78|13749.24|13629.24|9
1624594040000|2021-06-25 04:07:20|13749.83|13629.83|13751.2|13631.2|13751.2|13631.2|13749.83|13629.83|10
1624594050000|2021-06-25 04:07:30|13752|13632|13756.66|13636.66|13756.66|13636.66|13752|13632|10
1624594060000|2021-06-25 04:07:40|13756.54|13636.54|13764.12|13644.12|13764.12|13644.12|13756.54|13636.54|10
1624594070000|2021-06-25 04:07:50|13764.13|13644.13|13770.21|13650.21|13770.21|13650.21|13764.13|13644.13|10
1624594080000|2021-06-25 04:08:00|13770.87|13650.87|13771.58|13651.58|13771.8|13651.8|13770.87|13650.87|9
1624594090000|2021-06-25 04:08:10|13771.76|13651.76|13768.73|13648.73|13771.89|13651.89|13768.73|13648.73|10
1624594100000|2021-06-25 04:08:20|13768.43|13648.43|13765.58|13645.58|13768.55|13648.55|13765.21|13645.21|10
1624594110000|2021-06-25 04:08:30|13765.76|13645.76|13764.79|13644.79|13765.8|13645.8|13764.51|13644.51|10
1624594120000|2021-06-25 04:08:40|13765.12|13645.12|13765.86|13645.86|13766.48|13646.48|13764.93|13644.93|10
1624594130000|2021-06-25 04:08:50|13766.24|13646.24|13767.06|13647.06|13767.18|13647.18|13766.24|13646.24|9
1624594140000|2021-06-25 04:09:00|13767.05|13647.05|13767.08|13647.08|13767.08|13647.08|13766.98|13646.98|6
1624594150000|2021-06-25 04:09:10|13767.09|13647.09|13767.26|13647.26|13767.95|13647.95|13767.09|13647.09|8
1624594160000|2021-06-25 04:09:20|13767.23|13647.23|13771.07|13651.07|13771.07|13651.07|13767.23|13647.23|9
1624594170000|2021-06-25 04:09:30|13771.15|13651.15|13774.85|13654.85|13774.85|13654.85|13771.15|13651.15|10
1624594180000|2021-06-25 04:09:40|13775.38|13655.38|13780.47|13660.47|13780.47|13660.47|13775.38|13655.38|10
1624594190000|2021-06-25 04:09:50|13780.54|13660.54|13783.6|13663.6|13783.6|13663.6|13780.54|13660.54|10
1624594200000|2021-06-25 04:10:00|13783.87|13663.87|13787.2|13667.2|13787.2|13667.2|13783.87|13663.87|10
1624594210000|2021-06-25 04:10:10|13788.12|13668.12|13791.1|13671.1|13791.1|13671.1|13787.96|13667.96|10
1624594220000|2021-06-25 04:10:20|13795.24|13675.24|13798.96|13678.96|13798.96|13678.96|13795.24|13675.24|10
1624594230000|2021-06-25 04:10:30|13799.07|13679.07|13802.61|13682.61|13802.98|13682.98|13799.07|13679.07|10
1624594240000|2021-06-25 04:10:40|13802.69|13682.69|13805.76|13685.76|13805.76|13685.76|13802.63|13682.63|10
1624594250000|2021-06-25 04:10:50|13805.65|13685.65|13809.84|13689.84|13810.41|13690.41|13805.65|13685.65|10
1624594260000|2021-06-25 04:11:00|13809.65|13689.65|13819.15|13699.15|13819.15|13699.15|13809.65|13689.65|10
1624594270000|2021-06-25 04:11:10|13819.89|13699.89|13821.62|13701.62|13821.62|13701.62|13819.89|13699.89|10
1624594280000|2021-06-25 04:11:20|13821.64|13701.64|13822.08|13702.08|13822.9|13702.9|13821.64|13701.64|10
1624594290000|2021-06-25 04:11:30|13822|13702|13820.42|13700.42|13822|13702|13820.42|13700.42|9
1624594300000|2021-06-25 04:11:40|13818.31|13698.31|13813.16|13693.16|13818.79|13698.79|13813.16|13693.16|10
1624594310000|2021-06-25 04:11:50|13810.32|13690.32|13806.3|13686.3|13810.32|13690.32|13806.3|13686.3|10
1624594320000|2021-06-25 04:12:00|13806.37|13686.37|13797.6|13677.6|13806.37|13686.37|13797.6|13677.6|9
1624594330000|2021-06-25 04:12:10|13797.92|13677.92|13793.28|13673.28|13797.92|13677.92|13793.28|13673.28|10
1624594340000|2021-06-25 04:12:20|13792.98|13672.98|13790.04|13670.04|13792.98|13672.98|13790.04|13670.04|9
1624594350000|2021-06-25 04:12:30|13790.11|13670.11|13790.71|13670.71|13790.79|13670.79|13790.11|13670.11|10
1624594360000|2021-06-25 04:12:40|13790.81|13670.81|13790.05|13670.05|13792.28|13672.28|13789.82|13669.82|9
1624594370000|2021-06-25 04:12:50|13790.02|13670.02|13793.16|13673.16|13793.16|13673.16|13790.02|13670.02|9
1624594380000|2021-06-25 04:13:00|13793.65|13673.65|13792.3|13672.3|13794.37|13674.37|13791.95|13671.95|8
1624594390000|2021-06-25 04:13:10|13792.29|13672.29|13789.81|13669.81|13792.29|13672.29|13789.81|13669.81|9
1624594400000|2021-06-25 04:13:20|13789.6|13669.6|13788.36|13668.36|13790.43|13670.43|13788.36|13668.36|9
1624594410000|2021-06-25 04:13:30|13788.32|13668.32|13787.54|13667.54|13788.35|13668.35|13787.54|13667.54|9
1624594420000|2021-06-25 04:13:40|13786.9|13666.9|13782.39|13662.39|13786.9|13666.9|13782.39|13662.39|10
1624594430000|2021-06-25 04:13:50|13782.24|13662.24|13776.21|13656.21|13782.24|13662.24|13776.21|13656.21|10
1624594440000|2021-06-25 04:14:00|13776.08|13656.08|13774.32|13654.32|13776.08|13656.08|13774.31|13654.31|9
1624594450000|2021-06-25 04:14:10|13774.25|13654.25|13774.23|13654.23|13774.25|13654.25|13773.24|13653.24|10
1624594460000|2021-06-25 04:14:20|13773.92|13653.92|13776.13|13656.13|13776.26|13656.26|13773.92|13653.92|10
1624594470000|2021-06-25 04:14:30|13776.37|13656.37|13776.55|13656.55|13776.93|13656.93|13776.37|13656.37|9
1624594480000|2021-06-25 04:14:40|13777.09|13657.09|13779.5|13659.5|13780.1|13660.1|13777.09|13657.09|10
1624594490000|2021-06-25 04:14:50|13780.11|13660.11|13780.97|13660.97|13780.97|13660.97|13779.86|13659.86|9
1624594500000|2021-06-25 04:15:00|13780.83|13660.83|13780.21|13660.21|13781.51|13661.51|13780.21|13660.21|10
1624594510000|2021-06-25 04:15:10|13780.42|13660.42|13778.35|13658.35|13780.42|13660.42|13778.35|13658.35|10
1624594520000|2021-06-25 04:15:20|13777.96|13657.96|13772.08|13652.08|13777.96|13657.96|13772.08|13652.08|10
1624594530000|2021-06-25 04:15:30|13771.72|13651.72|13768.19|13648.19|13771.72|13651.72|13768.19|13648.19|10
1624594540000|2021-06-25 04:15:40|13768.03|13648.03|13756.03|13636.03|13768.03|13648.03|13756.03|13636.03|9
1624594550000|2021-06-25 04:15:50|13755.66|13635.66|13750.16|13630.16|13755.66|13635.66|13750.16|13630.16|10
1624594560000|2021-06-25 04:16:00|13749.32|13629.32|13748.54|13628.54|13749.86|13629.86|13748.54|13628.54|10
1624594570000|2021-06-25 04:16:10|13747.7|13627.7|13747.43|13627.43|13747.7|13627.7|13747.13|13627.13|10
1624594580000|2021-06-25 04:16:20|13747.51|13627.51|13747.69|13627.69|13748.44|13628.44|13747.51|13627.51|8
1624594590000|2021-06-25 04:16:30|13747.64|13627.64|13748.02|13628.02|13748.07|13628.07|13747.62|13627.62|10
1624594600000|2021-06-25 04:16:40|13747.95|13627.95|13747.16|13627.16|13748.06|13628.06|13747.16|13627.16|8
1624594610000|2021-06-25 04:16:50|13747.3|13627.3|13745.16|13625.16|13747.3|13627.3|13745.16|13625.16|9
1624594620000|2021-06-25 04:17:00|13744.75|13624.75|13743.75|13623.75|13744.75|13624.75|13743.53|13623.53|10
1624594630000|2021-06-25 04:17:10|13743.74|13623.74|13742.95|13622.95|13744.19|13624.19|13742.35|13622.35|10
1624594640000|2021-06-25 04:17:20|13742.74|13622.74|13743.46|13623.46|13743.78|13623.78|13742.74|13622.74|10
1624594650000|2021-06-25 04:17:30|13743.42|13623.42|13744.4|13624.4|13744.54|13624.54|13743.39|13623.39|10
1624594660000|2021-06-25 04:17:40|13744.7|13624.7|13743.35|13623.35|13744.7|13624.7|13743.35|13623.35|9
1624594670000|2021-06-25 04:17:50|13743.27|13623.27|13742.13|13622.13|13743.27|13623.27|13742.13|13622.13|10
1624594680000|2021-06-25 04:18:00|13742.24|13622.24|13743.21|13623.21|13743.8|13623.8|13742.01|13622.01|10
1624594690000|2021-06-25 04:18:10|13743.77|13623.77|13745.03|13625.03|13745.03|13625.03|13743.77|13623.77|8
1624594700000|2021-06-25 04:18:20|13745.18|13625.18|13748.39|13628.39|13748.39|13628.39|13745.18|13625.18|10
1624594710000|2021-06-25 04:18:30|13748.48|13628.48|13749.71|13629.71|13749.71|13629.71|13748.45|13628.45|9
1624594720000|2021-06-25 04:18:40|13749.97|13629.97|13752.4|13632.4|13753.02|13633.02|13749.97|13629.97|10
1624594730000|2021-06-25 04:18:50|13752.3|13632.3|13747.89|13627.89|13752.3|13632.3|13747.89|13627.89|9
1624594740000|2021-06-25 04:19:00|13747.48|13627.48|13746.35|13626.35|13747.48|13627.48|13746.35|13626.35|10
1624594750000|2021-06-25 04:19:10|13746.22|13626.22|13745.23|13625.23|13746.28|13626.28|13744.89|13624.89|9
1624594760000|2021-06-25 04:19:20|13744.82|13624.82|13744.93|13624.93|13744.93|13624.93|13744.18|13624.18|10
1624594770000|2021-06-25 04:19:30|13744.45|13624.45|13741.4|13621.4|13744.45|13624.45|13741.4|13621.4|10
1624594780000|2021-06-25 04:19:40|13741.29|13621.29|13744.91|13624.91|13744.91|13624.91|13741.29|13621.29|10
1624594790000|2021-06-25 04:19:50|13745.46|13625.46|13748.49|13628.49|13749.43|13629.43|13745.37|13625.37|10
1624594800000|2021-06-25 04:20:00|13748.59|13628.59|13748.36|13628.36|13748.84|13628.84|13747.67|13627.67|10
1624594810000|2021-06-25 04:20:10|13748.4|13628.4|13746.41|13626.41|13748.4|13628.4|13745.59|13625.59|10
1624594820000|2021-06-25 04:20:20|13746.58|13626.58|13744.56|13624.56|13747.84|13627.84|13744.56|13624.56|10
1624594830000|2021-06-25 04:20:30|13744.68|13624.68|13741.68|13621.68|13744.68|13624.68|13741.68|13621.68|10
1624594840000|2021-06-25 04:20:40|13741.38|13621.38|13742.01|13622.01|13742.01|13622.01|13740.69|13620.69|10
1624594850000|2021-06-25 04:20:50|13742.3|13622.3|13743.55|13623.55|13743.55|13623.55|13742.3|13622.3|10
1624594860000|2021-06-25 04:21:00|13743.68|13623.68|13741.68|13621.68|13743.68|13623.68|13741.65|13621.65|9
1624594870000|2021-06-25 04:21:10|13741.96|13621.96|13739.51|13619.51|13741.96|13621.96|13739.51|13619.51|10
1624594880000|2021-06-25 04:21:20|13739.12|13619.12|13737.79|13617.79|13739.12|13619.12|13737.79|13617.79|8
1624594890000|2021-06-25 04:21:30|13737.8|13617.8|13737.2|13617.2|13738.4|13618.4|13737.2|13617.2|10
1624594900000|2021-06-25 04:21:40|13736.95|13616.95|13735.67|13615.67|13737.07|13617.07|13735.67|13615.67|10
1624594910000|2021-06-25 04:21:50|13735.83|13615.83|13734.02|13614.02|13735.83|13615.83|13733.51|13613.51|9
1624594920000|2021-06-25 04:22:00|13733.03|13613.03|13731.29|13611.29|13733.04|13613.04|13730.96|13610.96|10
1624594930000|2021-06-25 04:22:10|13730.8|13610.8|13729.25|13609.25|13730.8|13610.8|13729.25|13609.25|9
1624594940000|2021-06-25 04:22:20|13729.09|13609.09|13726.4|13606.4|13729.09|13609.09|13726.4|13606.4|9
1624594950000|2021-06-25 04:22:30|13726.31|13606.31|13724.69|13604.69|13726.31|13606.31|13724.69|13604.69|9
1624594960000|2021-06-25 04:22:40|13724.52|13604.52|13723.47|13603.47|13724.52|13604.52|13723.32|13603.32|10
1624594970000|2021-06-25 04:22:50|13723.46|13603.46|13723.43|13603.43|13724.55|13604.55|13723.05|13603.05|9
1624594980000|2021-06-25 04:23:00|13723.55|13603.55|13724.3|13604.3|13724.84|13604.84|13723.5|13603.5|10
1624594990000|2021-06-25 04:23:10|13725.66|13605.66|13725.66|13605.66|13725.67|13605.67|13725.31|13605.31|10
1624595000000|2021-06-25 04:23:20|13725.55|13605.55|13724.43|13604.43|13726.37|13606.37|13724.43|13604.43|10
1624595010000|2021-06-25 04:23:30|13724.4|13604.4|13722.86|13602.86|13724.63|13604.63|13722.86|13602.86|9
1624595020000|2021-06-25 04:23:40|13722.81|13602.81|13719.15|13599.15|13722.81|13602.81|13719.15|13599.15|8
1624595030000|2021-06-25 04:23:50|13719.31|13599.31|13717.97|13597.97|13719.31|13599.31|13717.9|13597.9|8
1624595040000|2021-06-25 04:24:00|13718.08|13598.08|13716.66|13596.66|13718.08|13598.08|13716.62|13596.62|9
1624595050000|2021-06-25 04:24:10|13716.05|13596.05|13716.96|13596.96|13716.96|13596.96|13715.63|13595.63|9
1624595060000|2021-06-25 04:24:20|13716.97|13596.97|13721.87|13601.87|13721.87|13601.87|13716.97|13596.97|10
1624595070000|2021-06-25 04:24:30|13721.93|13601.93|13723.01|13603.01|13723.11|13603.11|13721.76|13601.76|10
1624595080000|2021-06-25 04:24:40|13723.09|13603.09|13721.75|13601.75|13723.15|13603.15|13721.75|13601.75|10
1624595090000|2021-06-25 04:24:50|13721.91|13601.91|13719.38|13599.38|13721.93|13601.93|13719.38|13599.38|10
1624595100000|2021-06-25 04:25:00|13719.62|13599.62|13717.37|13597.37|13719.62|13599.62|13717.19|13597.19|10
1624595110000|2021-06-25 04:25:10|13716.29|13596.29|13710.2|13590.2|13716.36|13596.36|13709.75|13589.75|10
1624595120000|2021-06-25 04:25:20|13708.33|13588.33|13700.52|13580.52|13708.33|13588.33|13700.52|13580.52|10
1624595130000|2021-06-25 04:25:30|13700.38|13580.38|13698.25|13578.25|13700.38|13580.38|13697.15|13577.15|10
1624595140000|2021-06-25 04:25:40|13698.06|13578.06|13694.57|13574.57|13698.06|13578.06|13694.57|13574.57|9
1624595150000|2021-06-25 04:25:50|13693.85|13573.85|13689.9|13569.9|13693.85|13573.85|13689.53|13569.53|10
1624595160000|2021-06-25 04:26:00|13689.54|13569.54|13688.93|13568.93|13689.55|13569.55|13688.85|13568.85|9
1624595170000|2021-06-25 04:26:10|13689.92|13569.92|13690.97|13570.97|13691.16|13571.16|13689.91|13569.91|8
1624595180000|2021-06-25 04:26:20|13690.41|13570.41|13690.6|13570.6|13690.68|13570.68|13690.03|13570.03|9
1624595190000|2021-06-25 04:26:30|13690.64|13570.64|13691.45|13571.45|13691.47|13571.47|13690.64|13570.64|10
1624595200000|2021-06-25 04:26:40|13691.47|13571.47|13690.82|13570.82|13691.47|13571.47|13690.76|13570.76|8
1624595210000|2021-06-25 04:26:50|13690.88|13570.88|13694.61|13574.61|13694.76|13574.76|13690.87|13570.87|10
1624595220000|2021-06-25 04:27:00|13694.16|13574.16|13693.21|13573.21|13695.6|13575.6|13693.21|13573.21|10
1624595230000|2021-06-25 04:27:10|13693.17|13573.17|13692.63|13572.63|13693.17|13573.17|13692.51|13572.51|10
1624595240000|2021-06-25 04:27:20|13691.5|13571.5|13690.86|13570.86|13691.5|13571.5|13690.86|13570.86|10
1624595250000|2021-06-25 04:27:30|13690.81|13570.81|13690.08|13570.08|13690.81|13570.81|13690.08|13570.08|10
1624595260000|2021-06-25 04:27:40|13689.98|13569.98|13691.78|13571.78|13691.81|13571.81|13689.98|13569.98|10
1624595270000|2021-06-25 04:27:50|13691.79|13571.79|13692.53|13572.53|13692.53|13572.53|13691.79|13571.79|10
1624595280000|2021-06-25 04:28:00|13692.8|13572.8|13695.95|13575.95|13695.95|13575.95|13692.8|13572.8|10
1624595290000|2021-06-25 04:28:10|13696.01|13576.01|13698.52|13578.52|13698.52|13578.52|13695.47|13575.47|10
1624595300000|2021-06-25 04:28:20|13698.92|13578.92|13703.89|13583.89|13703.89|13583.89|13698.92|13578.92|10
1624595310000|2021-06-25 04:28:30|13703.97|13583.97|13706.29|13586.29|13706.29|13586.29|13703.97|13583.97|5
1624595320000|2021-06-25 04:28:40|13706.41|13586.41|13705.6|13585.6|13706.41|13586.41|13705.41|13585.41|9
1624595330000|2021-06-25 04:28:50|13705.56|13585.56|13705.72|13585.72|13706.88|13586.88|13705.56|13585.56|9
1624595340000|2021-06-25 04:29:00|13705.53|13585.53|13706.61|13586.61|13706.61|13586.61|13705.37|13585.37|9
1624595350000|2021-06-25 04:29:10|13706.67|13586.67|13705.89|13585.89|13706.68|13586.68|13705.89|13585.89|8
1624595360000|2021-06-25 04:29:20|13705.91|13585.91|13701.56|13581.56|13705.91|13585.91|13701.56|13581.56|9
1624595370000|2021-06-25 04:29:30|13701.63|13581.63|13700.18|13580.18|13701.63|13581.63|13699.35|13579.35|10
1624595380000|2021-06-25 04:29:40|13700.31|13580.31|13695.45|13575.45|13700.31|13580.31|13695.45|13575.45|10
1624595390000|2021-06-25 04:29:50|13695.44|13575.44|13694|13574|13695.44|13575.44|13693.88|13573.88|9
1624595400000|2021-06-25 04:30:00|13693.41|13573.41|13693.59|13573.59|13694.09|13574.09|13693.31|13573.31|9
1624595410000|2021-06-25 04:30:10|13691.77|13571.77|13685.29|13565.29|13691.77|13571.77|13685.29|13565.29|10
1624595420000|2021-06-25 04:30:20|13685.25|13565.25|13684.1|13564.1|13685.25|13565.25|13684.1|13564.1|10
1624595430000|2021-06-25 04:30:30|13683.9|13563.9|13680.24|13560.24|13683.9|13563.9|13680.24|13560.24|10
1624595440000|2021-06-25 04:30:40|13680.12|13560.12|13674.05|13554.05|13680.12|13560.12|13673.79|13553.79|8
1624595450000|2021-06-25 04:30:50|13673.85|13553.85|13673.4|13553.4|13673.85|13553.85|13673.32|13553.32|8
1624595460000|2021-06-25 04:31:00|13673.26|13553.26|13673.34|13553.34|13673.54|13553.54|13673.05|13553.05|10
1624595470000|2021-06-25 04:31:10|13674.72|13554.72|13677.03|13557.03|13677.03|13557.03|13674.72|13554.72|9
1624595480000|2021-06-25 04:31:20|13677.35|13557.35|13680.62|13560.62|13680.62|13560.62|13677.35|13557.35|10
1624595490000|2021-06-25 04:31:30|13680.54|13560.54|13683.41|13563.41|13683.41|13563.41|13680.54|13560.54|10
1624595500000|2021-06-25 04:31:40|13683.51|13563.51|13684.4|13564.4|13684.4|13564.4|13683.28|13563.28|9
1624595510000|2021-06-25 04:31:50|13683.78|13563.78|13680.91|13560.91|13683.78|13563.78|13680.91|13560.91|10
1624595520000|2021-06-25 04:32:00|13680.8|13560.8|13679.1|13559.1|13680.8|13560.8|13678.68|13558.68|10
1624595530000|2021-06-25 04:32:10|13679.34|13559.34|13679.58|13559.58|13679.87|13559.87|13678.96|13558.96|10
1624595540000|2021-06-25 04:32:20|13679.99|13559.99|13679.04|13559.04|13680.78|13560.78|13679.04|13559.04|9
1624595550000|2021-06-25 04:32:30|13678.85|13558.85|13681.87|13561.87|13681.87|13561.87|13678.8|13558.8|10
1624595560000|2021-06-25 04:32:40|13681.65|13561.65|13684.84|13564.84|13684.84|13564.84|13681.65|13561.65|10
1624595570000|2021-06-25 04:32:50|13685.22|13565.22|13688.05|13568.05|13688.05|13568.05|13685.1|13565.1|8
1624595580000|2021-06-25 04:33:00|13688.52|13568.52|13692.97|13572.97|13692.97|13572.97|13688.52|13568.52|10
1624595590000|2021-06-25 04:33:10|13693.14|13573.14|13693.5|13573.5|13693.5|13573.5|13692.59|13572.59|9
1624595600000|2021-06-25 04:33:20|13693.72|13573.72|13692.3|13572.3|13694.62|13574.62|13692.3|13572.3|10
1624595610000|2021-06-25 04:33:30|13692|13572|13688.12|13568.12|13692|13572|13688.12|13568.12|10
1624595620000|2021-06-25 04:33:40|13686.88|13566.88|13687.52|13567.52|13687.52|13567.52|13686.88|13566.88|9
1624595630000|2021-06-25 04:33:50|13687.55|13567.55|13687.97|13567.97|13688.57|13568.57|13687.55|13567.55|9
1624595640000|2021-06-25 04:34:00|13688.28|13568.28|13688.05|13568.05|13688.3|13568.3|13687.97|13567.97|7
1624595650000|2021-06-25 04:34:10|13688.73|13568.73|13688.93|13568.93|13689.39|13569.39|13688.68|13568.68|9
1624595660000|2021-06-25 04:34:20|13689.09|13569.09|13689.57|13569.57|13689.68|13569.68|13688.82|13568.82|9
1624595670000|2021-06-25 04:34:30|13689.13|13569.13|13689.85|13569.85|13690.18|13570.18|13689.13|13569.13|9
1624595680000|2021-06-25 04:34:40|13689.89|13569.89|13689.93|13569.93|13690.26|13570.26|13689.85|13569.85|8
1624595690000|2021-06-25 04:34:50|13689.89|13569.89|13691.45|13571.45|13691.45|13571.45|13689.89|13569.89|10
1624595700000|2021-06-25 04:35:00|13691.54|13571.54|13690.19|13570.19|13691.62|13571.62|13690.19|13570.19|10
1624595710000|2021-06-25 04:35:10|13689.71|13569.71|13687.86|13567.86|13689.71|13569.71|13687.86|13567.86|8
1624595720000|2021-06-25 04:35:20|13688.19|13568.19|13684.78|13564.78|13688.19|13568.19|13684.78|13564.78|10
1624595730000|2021-06-25 04:35:30|13683.31|13563.31|13678.2|13558.2|13683.31|13563.31|13678.2|13558.2|10
1624595740000|2021-06-25 04:35:40|13678.39|13558.39|13674.8|13554.8|13678.39|13558.39|13674.17|13554.17|10
1624595750000|2021-06-25 04:35:50|13673.9|13553.9|13671.6|13551.6|13673.9|13553.9|13671.6|13551.6|10
1624595760000|2021-06-25 04:36:00|13671.64|13551.64|13669.39|13549.39|13671.64|13551.64|13669.39|13549.39|10
1624595770000|2021-06-25 04:36:10|13669.06|13549.06|13663.06|13543.06|13669.06|13549.06|13663.06|13543.06|9
1624595780000|2021-06-25 04:36:20|13662.39|13542.39|13662.38|13542.38|13662.63|13542.63|13660.58|13540.58|10
1624595790000|2021-06-25 04:36:30|13662.82|13542.82|13660.81|13540.81|13663.19|13543.19|13660.81|13540.81|10
1624595800000|2021-06-25 04:36:40|13660.82|13540.82|13657.87|13537.87|13660.82|13540.82|13657.87|13537.87|10
1624595810000|2021-06-25 04:36:50|13656.95|13536.95|13654.75|13534.75|13657.37|13537.37|13653.97|13533.97|10
1624595820000|2021-06-25 04:37:00|13655.25|13535.25|13656.38|13536.38|13656.38|13536.38|13655.05|13535.05|8
1624595830000|2021-06-25 04:37:10|13655.11|13535.11|13655.73|13535.73|13655.88|13535.88|13654.17|13534.17|10
1624595840000|2021-06-25 04:37:20|13655.71|13535.71|13654.93|13534.93|13656.31|13536.31|13654.93|13534.93|10
1624595850000|2021-06-25 04:37:30|13654.83|13534.83|13648.91|13528.91|13654.83|13534.83|13648.91|13528.91|10
1624595860000|2021-06-25 04:37:40|13648.46|13528.46|13644.26|13524.26|13648.46|13528.46|13643.72|13523.72|10
1624595870000|2021-06-25 04:37:50|13644.29|13524.29|13645.66|13525.66|13645.66|13525.66|13644.29|13524.29|10
1624595880000|2021-06-25 04:38:00|13645.81|13525.81|13644|13524|13646.01|13526.01|13644|13524|10
1624595890000|2021-06-25 04:38:10|13643.98|13523.98|13648.45|13528.45|13648.45|13528.45|13643.98|13523.98|10
1624595900000|2021-06-25 04:38:20|13648.59|13528.59|13645.88|13525.88|13648.59|13528.59|13645.88|13525.88|10
1624595910000|2021-06-25 04:38:30|13645.66|13525.66|13638.78|13518.78|13645.66|13525.66|13638.78|13518.78|10
1624595920000|2021-06-25 04:38:40|13638.61|13518.61|13633.49|13513.49|13638.61|13518.61|13632.64|13512.64|10
1624595930000|2021-06-25 04:38:50|13634.16|13514.16|13629.73|13509.73|13634.65|13514.65|13629.35|13509.35|10
1624595940000|2021-06-25 04:39:00|13629.54|13509.54|13625.01|13505.01|13629.54|13509.54|13625.01|13505.01|10
1624595950000|2021-06-25 04:39:10|13624.83|13504.83|13624.27|13504.27|13625.41|13505.41|13624.14|13504.14|10
1624595960000|2021-06-25 04:39:20|13623.04|13503.04|13629.48|13509.48|13629.48|13509.48|13622.8|13502.8|10
1624595970000|2021-06-25 04:39:30|13629.95|13509.95|13632.34|13512.34|13632.4|13512.4|13629.95|13509.95|10
1624595980000|2021-06-25 04:39:40|13632.36|13512.36|13633.69|13513.69|13634.29|13514.29|13632.36|13512.36|10
1624595990000|2021-06-25 04:39:50|13634.33|13514.33|13634.79|13514.79|13635.94|13515.94|13633.53|13513.53|10
1624596000000|2021-06-25 04:40:00|13635.14|13515.14|13637.39|13517.39|13637.39|13517.39|13635.04|13515.04|8
1624596010000|2021-06-25 04:40:10|13636.32|13516.32|13634.24|13514.24|13636.32|13516.32|13633.21|13513.21|10
1624596020000|2021-06-25 04:40:20|13634.74|13514.74|13634.85|13514.85|13635.17|13515.17|13634.74|13514.74|10
1624596030000|2021-06-25 04:40:30|13634.88|13514.88|13634.11|13514.11|13635.02|13515.02|13634.11|13514.11|9
1624596040000|2021-06-25 04:40:40|13634.07|13514.07|13635.12|13515.12|13635.13|13515.13|13633.97|13513.97|9
1624596050000|2021-06-25 04:40:50|13635.14|13515.14|13634.23|13514.23|13635.18|13515.18|13634.2|13514.2|8
1624596060000|2021-06-25 04:41:00|13634.33|13514.33|13632.55|13512.55|13634.33|13514.33|13632.42|13512.42|10
1624596070000|2021-06-25 04:41:10|13632.44|13512.44|13632.67|13512.67|13632.67|13512.67|13632.44|13512.44|5
1624596080000|2021-06-25 04:41:20|13632.33|13512.33|13632.41|13512.41|13632.52|13512.52|13632.24|13512.24|8
1624596090000|2021-06-25 04:41:30|13632.42|13512.42|13631.92|13511.92|13632.79|13512.79|13631.92|13511.92|7
1624596100000|2021-06-25 04:41:40|13631.58|13511.58|13630.86|13510.86|13631.58|13511.58|13630.75|13510.75|10
1624596110000|2021-06-25 04:41:50|13630.83|13510.83|13631.29|13511.29|13631.29|13511.29|13629.73|13509.73|10
1624596120000|2021-06-25 04:42:00|13630.92|13510.92|13632.19|13512.19|13632.19|13512.19|13630.71|13510.71|9
1624596130000|2021-06-25 04:42:10|13632.57|13512.57|13640.82|13520.82|13640.82|13520.82|13632.57|13512.57|10
1624596140000|2021-06-25 04:42:20|13640.86|13520.86|13644.72|13524.72|13644.72|13524.72|13640.86|13520.86|10
1624596150000|2021-06-25 04:42:30|13644.7|13524.7|13644.84|13524.84|13645.19|13525.19|13644.7|13524.7|10
1624596160000|2021-06-25 04:42:40|13644.31|13524.31|13642.51|13522.51|13644.31|13524.31|13642.51|13522.51|9
1624596170000|2021-06-25 04:42:50|13642.53|13522.53|13642.4|13522.4|13642.63|13522.63|13642.06|13522.06|10
1624596180000|2021-06-25 04:43:00|13642.41|13522.41|13643.73|13523.73|13643.73|13523.73|13642.41|13522.41|5
1624596190000|2021-06-25 04:43:10|13643.82|13523.82|13650.54|13530.54|13651.47|13531.47|13643.82|13523.82|10
1624596200000|2021-06-25 04:43:20|13650.86|13530.86|13653.37|13533.37|13653.37|13533.37|13650.29|13530.29|10
1624596210000|2021-06-25 04:43:30|13654.02|13534.02|13655.02|13535.02|13655.48|13535.48|13653.89|13533.89|10
1624596220000|2021-06-25 04:43:40|13654.83|13534.83|13654.35|13534.35|13655.03|13535.03|13654.23|13534.23|10
1624596230000|2021-06-25 04:43:50|13654.32|13534.32|13651.58|13531.58|13654.32|13534.32|13650.54|13530.54|10
1624596240000|2021-06-25 04:44:00|13651.01|13531.01|13650.73|13530.73|13651.01|13531.01|13649.38|13529.38|10
1624596250000|2021-06-25 04:44:10|13650.76|13530.76|13648.48|13528.48|13650.76|13530.76|13648.48|13528.48|10
1624596260000|2021-06-25 04:44:20|13648.45|13528.45|13648.72|13528.72|13648.86|13528.86|13648.44|13528.44|9
1624596270000|2021-06-25 04:44:30|13648.73|13528.73|13650.76|13530.76|13650.76|13530.76|13648.73|13528.73|10
1624596280000|2021-06-25 04:44:40|13651.14|13531.14|13650.92|13530.92|13651.52|13531.52|13650.75|13530.75|10
1624596290000|2021-06-25 04:44:50|13650.89|13530.89|13651.12|13531.12|13651.97|13531.97|13650.89|13530.89|10
1624596300000|2021-06-25 04:45:00|13651.26|13531.26|13650.02|13530.02|13651.26|13531.26|13650.02|13530.02|6
1624596310000|2021-06-25 04:45:10|13650|13530|13651.59|13531.59|13651.59|13531.59|13649.86|13529.86|8
1624596320000|2021-06-25 04:45:20|13651.88|13531.88|13654.04|13534.04|13654.04|13534.04|13651.88|13531.88|10
1624596330000|2021-06-25 04:45:30|13654.77|13534.77|13657.32|13537.32|13657.32|13537.32|13654.77|13534.77|10
1624596340000|2021-06-25 04:45:40|13657.98|13537.98|13662.09|13542.09|13662.09|13542.09|13657.98|13537.98|10
1624596350000|2021-06-25 04:45:50|13662.39|13542.39|13671.86|13551.86|13671.86|13551.86|13662.39|13542.39|10
1624596360000|2021-06-25 04:46:00|13672.05|13552.05|13674.36|13554.36|13674.46|13554.46|13672.05|13552.05|10
1624596370000|2021-06-25 04:46:10|13674.69|13554.69|13676.03|13556.03|13676.03|13556.03|13674.29|13554.29|10
1624596380000|2021-06-25 04:46:20|13676.56|13556.56|13677.56|13557.56|13678.61|13558.61|13676.56|13556.56|8
1624596390000|2021-06-25 04:46:30|13677.42|13557.42|13677.96|13557.96|13677.96|13557.96|13677.29|13557.29|10
1624596400000|2021-06-25 04:46:40|13679.65|13559.65|13677.85|13557.85|13679.65|13559.65|13677.54|13557.54|9
1624596410000|2021-06-25 04:46:50|13677.4|13557.4|13674.14|13554.14|13677.4|13557.4|13673.42|13553.42|10
1624596420000|2021-06-25 04:47:00|13673.69|13553.69|13672.08|13552.08|13673.76|13553.76|13672.08|13552.08|9
1624596430000|2021-06-25 04:47:10|13671.21|13551.21|13669.29|13549.29|13671.21|13551.21|13669.29|13549.29|10
1624596440000|2021-06-25 04:47:20|13669.26|13549.26|13665.71|13545.71|13669.26|13549.26|13665.09|13545.09|9
1624596450000|2021-06-25 04:47:30|13665.98|13545.98|13665.18|13545.18|13666.6|13546.6|13665.18|13545.18|10
1624596460000|2021-06-25 04:47:40|13665.13|13545.13|13661.66|13541.66|13665.13|13545.13|13661.66|13541.66|10
1624596470000|2021-06-25 04:47:50|13662.38|13542.38|13660.95|13540.95|13662.38|13542.38|13660.91|13540.91|10
1624596480000|2021-06-25 04:48:00|13660.81|13540.81|13657.39|13537.39|13660.81|13540.81|13656.77|13536.77|9
1624596490000|2021-06-25 04:48:10|13657.67|13537.67|13658.21|13538.21|13658.21|13538.21|13657.46|13537.46|9
1624596500000|2021-06-25 04:48:20|13658.1|13538.1|13657.64|13537.64|13658.36|13538.36|13657.64|13537.64|10
1624596510000|2021-06-25 04:48:30|13657.49|13537.49|13658.42|13538.42|13658.64|13538.64|13657.49|13537.49|9
1624596520000|2021-06-25 04:48:40|13658.28|13538.28|13658.33|13538.33|13658.48|13538.48|13657.99|13537.99|9
1624596530000|2021-06-25 04:48:50|13658.11|13538.11|13659.77|13539.77|13659.79|13539.79|13658.11|13538.11|10
1624596540000|2021-06-25 04:49:00|13659.96|13539.96|13658.29|13538.29|13660.13|13540.13|13658.29|13538.29|10
1624596550000|2021-06-25 04:49:10|13657.85|13537.85|13657.33|13537.33|13657.85|13537.85|13656.67|13536.67|9
1624596560000|2021-06-25 04:49:20|13657.25|13537.25|13657.23|13537.23|13657.57|13537.57|13656.29|13536.29|9
1624596570000|2021-06-25 04:49:30|13657.6|13537.6|13656.74|13536.74|13658.14|13538.14|13656.74|13536.74|10
1624596580000|2021-06-25 04:49:40|13656.3|13536.3|13655.46|13535.46|13656.3|13536.3|13655.16|13535.16|8
1624596590000|2021-06-25 04:49:50|13655.36|13535.36|13655.83|13535.83|13655.83|13535.83|13654.42|13534.42|8
1624596600000|2021-06-25 04:50:00|13655.96|13535.96|13655.2|13535.2|13656.78|13536.78|13655.2|13535.2|10
1624596610000|2021-06-25 04:50:10|13654.61|13534.61|13655.23|13535.23|13655.23|13535.23|13653.81|13533.81|10
1624596620000|2021-06-25 04:50:20|13655.35|13535.35|13655.01|13535.01|13656.07|13536.07|13655.01|13535.01|9
1624596630000|2021-06-25 04:50:30|13654.76|13534.76|13649.07|13529.07|13654.76|13534.76|13649.07|13529.07|10
1624596640000|2021-06-25 04:50:40|13648.63|13528.63|13649.76|13529.76|13649.76|13529.76|13647.91|13527.91|10
1624596650000|2021-06-25 04:50:50|13649.89|13529.89|13646.11|13526.11|13650.11|13530.11|13646.11|13526.11|10
1624596660000|2021-06-25 04:51:00|13646.03|13526.03|13642.39|13522.39|13646.03|13526.03|13642.39|13522.39|10
1624596670000|2021-06-25 04:51:10|13642.33|13522.33|13640.5|13520.5|13642.33|13522.33|13640.5|13520.5|10
1624596680000|2021-06-25 04:51:20|13640.22|13520.22|13636.7|13516.7|13640.22|13520.22|13636.7|13516.7|10
1624596690000|2021-06-25 04:51:30|13636.55|13516.55|13634.97|13514.97|13636.59|13516.59|13634.85|13514.85|10
1624596700000|2021-06-25 04:51:40|13632.68|13512.68|13627.57|13507.57|13632.68|13512.68|13627.57|13507.57|10
1624596710000|2021-06-25 04:51:50|13627.19|13507.19|13628.6|13508.6|13628.6|13508.6|13625.55|13505.55|10
1624596720000|2021-06-25 04:52:00|13628.89|13508.89|13625.93|13505.93|13629.01|13509.01|13625.93|13505.93|9
1624596730000|2021-06-25 04:52:10|13625.75|13505.75|13625.64|13505.64|13625.79|13505.79|13625.42|13505.42|10
1624596740000|2021-06-25 04:52:20|13624.11|13504.11|13616.64|13496.64|13624.11|13504.11|13616.64|13496.64|10
1624596750000|2021-06-25 04:52:30|13617.1|13497.1|13612.44|13492.44|13617.4|13497.4|13612.44|13492.44|10
1624596760000|2021-06-25 04:52:40|13612.28|13492.28|13613.35|13493.35|13613.35|13493.35|13610.59|13490.59|10
1624596770000|2021-06-25 04:52:50|13613.48|13493.48|13614.24|13494.24|13614.24|13494.24|13613.18|13493.18|10
1624596780000|2021-06-25 04:53:00|13615.33|13495.33|13615.09|13495.09|13616.49|13496.49|13614.99|13494.99|10
1624596790000|2021-06-25 04:53:10|13617.3|13497.3|13618.81|13498.81|13618.81|13498.81|13617.3|13497.3|10
1624596800000|2021-06-25 04:53:20|13618.76|13498.76|13619.09|13499.09|13619.93|13499.93|13618.76|13498.76|9
1624596810000|2021-06-25 04:53:30|13618.63|13498.63|13620.33|13500.33|13620.33|13500.33|13618.35|13498.35|10
1624596820000|2021-06-25 04:53:40|13620.34|13500.34|13620.53|13500.53|13621.09|13501.09|13620.18|13500.18|10
1624596830000|2021-06-25 04:53:50|13620.5|13500.5|13622.05|13502.05|13622.05|13502.05|13620.5|13500.5|9
1624596840000|2021-06-25 04:54:00|13622.52|13502.52|13624.18|13504.18|13624.18|13504.18|13622.52|13502.52|8
1624596850000|2021-06-25 04:54:10|13624.33|13504.33|13626.19|13506.19|13626.77|13506.77|13624.33|13504.33|10
1624596860000|2021-06-25 04:54:20|13625.97|13505.97|13629.57|13509.57|13629.57|13509.57|13625.97|13505.97|9
1624596870000|2021-06-25 04:54:30|13629.62|13509.62|13628.46|13508.46|13630.44|13510.44|13628.46|13508.46|10
1624596880000|2021-06-25 04:54:40|13628.3|13508.3|13628.89|13508.89|13629.36|13509.36|13628.3|13508.3|10
1624596890000|2021-06-25 04:54:50|13627.98|13507.98|13626.98|13506.98|13628.45|13508.45|13626.98|13506.98|8
1624596900000|2021-06-25 04:55:00|13627.23|13507.23|13628.44|13508.44|13628.44|13508.44|13626.25|13506.25|10
1624596910000|2021-06-25 04:55:10|13628.5|13508.5|13627.39|13507.39|13628.69|13508.69|13627.39|13507.39|10
1624596920000|2021-06-25 04:55:20|13627.38|13507.38|13624.24|13504.24|13627.71|13507.71|13624.24|13504.24|10
1624596930000|2021-06-25 04:55:30|13624.14|13504.14|13624.54|13504.54|13624.54|13504.54|13623.85|13503.85|10
1624596940000|2021-06-25 04:55:40|13624.24|13504.24|13623.11|13503.11|13624.24|13504.24|13623.11|13503.11|9
1624596950000|2021-06-25 04:55:50|13622.94|13502.94|13620.63|13500.63|13622.94|13502.94|13620.63|13500.63|10
1624596960000|2021-06-25 04:56:00|13620.09|13500.09|13619.23|13499.23|13620.09|13500.09|13618.86|13498.86|10
1624596970000|2021-06-25 04:56:10|13618.65|13498.65|13615.81|13495.81|13618.65|13498.65|13615.81|13495.81|10
1624596980000|2021-06-25 04:56:20|13615.8|13495.8|13618.8|13498.8|13618.8|13498.8|13614.98|13494.98|9
1624596990000|2021-06-25 04:56:30|13617.77|13497.77|13619.94|13499.94|13619.94|13499.94|13616.53|13496.53|9
1624597000000|2021-06-25 04:56:40|13620.56|13500.56|13624.21|13504.21|13624.21|13504.21|13620.34|13500.34|10
1624597010000|2021-06-25 04:56:50|13624.18|13504.18|13627.17|13507.17|13627.17|13507.17|13624.18|13504.18|9
1624597020000|2021-06-25 04:57:00|13627.8|13507.8|13626.14|13506.14|13628.02|13508.02|13626.14|13506.14|10
1624597030000|2021-06-25 04:57:10|13626.07|13506.07|13625.81|13505.81|13626.52|13506.52|13625.74|13505.74|10
1624597040000|2021-06-25 04:57:20|13625.82|13505.82|13623.78|13503.78|13626.11|13506.11|13623.78|13503.78|7
1624597050000|2021-06-25 04:57:30|13623.55|13503.55|13622.74|13502.74|13623.55|13503.55|13622.43|13502.43|8
1624597060000|2021-06-25 04:57:40|13623.1|13503.1|13621.88|13501.88|13623.39|13503.39|13621.88|13501.88|9
1624597070000|2021-06-25 04:57:50|13621.86|13501.86|13628.13|13508.13|13628.13|13508.13|13621.57|13501.57|10
1624597080000|2021-06-25 04:58:00|13628.73|13508.73|13631.3|13511.3|13631.46|13511.46|13628.73|13508.73|9
1624597090000|2021-06-25 04:58:10|13631.91|13511.91|13632.92|13512.92|13632.92|13512.92|13631.87|13511.87|10
1624597100000|2021-06-25 04:58:20|13633.09|13513.09|13632.75|13512.75|13633.09|13513.09|13632.4|13512.4|10
1624597110000|2021-06-25 04:58:30|13633.25|13513.25|13634.04|13514.04|13634.05|13514.05|13633.2|13513.2|10
1624597120000|2021-06-25 04:58:40|13633.4|13513.4|13633.26|13513.26|13634.08|13514.08|13633.25|13513.25|9
1624597130000|2021-06-25 04:58:50|13633.24|13513.24|13632.69|13512.69|13633.29|13513.29|13631.04|13511.04|10
1624597140000|2021-06-25 04:59:00|13632.41|13512.41|13631.49|13511.49|13633.06|13513.06|13631.49|13511.49|10
1624597150000|2021-06-25 04:59:10|13631.28|13511.28|13634.15|13514.15|13634.15|13514.15|13631.28|13511.28|8
1624597160000|2021-06-25 04:59:20|13634|13514|13636.51|13516.51|13636.55|13516.55|13634|13514|10
1624597170000|2021-06-25 04:59:30|13636.53|13516.53|13636.63|13516.63|13636.71|13516.71|13636.49|13516.49|10
1624597180000|2021-06-25 04:59:40|13636.71|13516.71|13637.22|13517.22|13637.22|13517.22|13636.7|13516.7|10
1624597190000|2021-06-25 04:59:50|13637.16|13517.16|13638.08|13518.08|13638.08|13518.08|13637.16|13517.16|10
1624597200000|2021-06-25 05:00:00|13639.18|13519.18|13640.48|13520.48|13642.15|13522.15|13639.18|13519.18|10
1624597210000|2021-06-25 05:00:10|13643.52|13523.52|13647.18|13527.18|13647.18|13527.18|13643.52|13523.52|10
1624597220000|2021-06-25 05:00:20|13647.68|13527.68|13649.76|13529.76|13649.76|13529.76|13647.68|13527.68|10
1624597230000|2021-06-25 05:00:30|13650.05|13530.05|13654.07|13534.07|13654.07|13534.07|13650.05|13530.05|9
1624597240000|2021-06-25 05:00:40|13654.78|13534.78|13656.49|13536.49|13656.49|13536.49|13654.78|13534.78|10
1624597250000|2021-06-25 05:00:50|13658.4|13538.4|13664.12|13544.12|13664.12|13544.12|13658.4|13538.4|10
1624597260000|2021-06-25 05:01:00|13665.61|13545.61|13673.48|13553.48|13673.48|13553.48|13665.61|13545.61|10
1624597270000|2021-06-25 05:01:10|13675.29|13555.29|13690.85|13570.85|13690.85|13570.85|13675.29|13555.29|10
1624597280000|2021-06-25 05:01:20|13691.3|13571.3|13694.04|13574.04|13694.43|13574.43|13691.3|13571.3|10
1624597290000|2021-06-25 05:01:30|13695.55|13575.55|13703.97|13583.97|13703.97|13583.97|13695.55|13575.55|10
1624597300000|2021-06-25 05:01:40|13704.54|13584.54|13702.06|13582.06|13704.54|13584.54|13702.06|13582.06|10
1624597310000|2021-06-25 05:01:50|13701.63|13581.63|13694.45|13574.45|13701.63|13581.63|13694.45|13574.45|9
1624597320000|2021-06-25 05:02:00|13693.73|13573.73|13688.68|13568.68|13693.73|13573.73|13688|13568|10
1624597330000|2021-06-25 05:02:10|13687.52|13567.52|13684.19|13564.19|13687.52|13567.52|13684.19|13564.19|9
1624597340000|2021-06-25 05:02:20|13684.65|13564.65|13675.19|13555.19|13684.65|13564.65|13675.19|13555.19|9
1624597350000|2021-06-25 05:02:30|13675.06|13555.06|13667.02|13547.02|13675.06|13555.06|13667.02|13547.02|10
1624597360000|2021-06-25 05:02:40|13663.91|13543.91|13651.58|13531.58|13663.91|13543.91|13651.58|13531.58|10
1624597370000|2021-06-25 05:02:50|13651.53|13531.53|13648.63|13528.63|13651.53|13531.53|13648.63|13528.63|10
1624597380000|2021-06-25 05:03:00|13648.24|13528.24|13643.16|13523.16|13648.47|13528.47|13643.16|13523.16|10
1624597390000|2021-06-25 05:03:10|13641.57|13521.57|13632.94|13512.94|13641.57|13521.57|13632.94|13512.94|10
1624597400000|2021-06-25 05:03:20|13632.05|13512.05|13625.3|13505.3|13632.05|13512.05|13625.3|13505.3|9
1624597410000|2021-06-25 05:03:30|13625.25|13505.25|13623.45|13503.45|13625.25|13505.25|13623.36|13503.36|9
1624597420000|2021-06-25 05:03:40|13623.47|13503.47|13607.06|13487.06|13623.47|13503.47|13607.06|13487.06|10
1624597430000|2021-06-25 05:03:50|13603.73|13483.73|13601.36|13481.36|13603.73|13483.73|13600.79|13480.79|10
1624597440000|2021-06-25 05:04:00|13601.56|13481.56|13600.48|13480.48|13602.15|13482.15|13599.6|13479.6|10
1624597450000|2021-06-25 05:04:10|13599.92|13479.92|13598.47|13478.47|13600.08|13480.08|13598.47|13478.47|10
1624597460000|2021-06-25 05:04:20|13598.6|13478.6|13590.2|13470.2|13598.6|13478.6|13590.2|13470.2|9
1624597470000|2021-06-25 05:04:30|13590.24|13470.24|13590.2|13470.2|13590.89|13470.89|13589.75|13469.75|10
1624597480000|2021-06-25 05:04:40|13590.65|13470.65|13589.67|13469.67|13590.65|13470.65|13589.03|13469.03|10
1624597490000|2021-06-25 05:04:50|13589.56|13469.56|13591.14|13471.14|13591.14|13471.14|13589.06|13469.06|10
1624597500000|2021-06-25 05:05:00|13590.83|13470.83|13589.37|13469.37|13590.83|13470.83|13589.37|13469.37|10
1624597510000|2021-06-25 05:05:10|13591.27|13471.27|13592.43|13472.43|13592.43|13472.43|13591.15|13471.15|10
1624597520000|2021-06-25 05:05:20|13592.97|13472.97|13595.61|13475.61|13595.99|13475.99|13592.97|13472.97|10
1624597530000|2021-06-25 05:05:30|13595.59|13475.59|13598.43|13478.43|13598.8|13478.8|13595.27|13475.27|9
1624597540000|2021-06-25 05:05:40|13599.07|13479.07|13591.9|13471.9|13599.38|13479.38|13591.9|13471.9|10
1624597550000|2021-06-25 05:05:50|13591.04|13471.04|13585.07|13465.07|13591.04|13471.04|13585.07|13465.07|10
1624597560000|2021-06-25 05:06:00|13585.5|13465.5|13581.12|13461.12|13585.71|13465.71|13581.12|13461.12|10
1624597570000|2021-06-25 05:06:10|13580.71|13460.71|13575.29|13455.29|13580.71|13460.71|13575.29|13455.29|10
1624597580000|2021-06-25 05:06:20|13575.47|13455.47|13577.48|13457.48|13579.35|13459.35|13575.47|13455.47|10
1624597590000|2021-06-25 05:06:30|13577.92|13457.92|13584.03|13464.03|13584.03|13464.03|13577.92|13457.92|10
1624597600000|2021-06-25 05:06:40|13584.84|13464.84|13584.11|13464.11|13585.5|13465.5|13584.11|13464.11|9
1624597610000|2021-06-25 05:06:50|13583.66|13463.66|13585.71|13465.71|13585.71|13465.71|13583.16|13463.16|10
1624597620000|2021-06-25 05:07:00|13585.95|13465.95|13588.23|13468.23|13588.23|13468.23|13585.82|13465.82|9
1624597630000|2021-06-25 05:07:10|13588.5|13468.5|13590.44|13470.44|13591.04|13471.04|13588.5|13468.5|10
1624597640000|2021-06-25 05:07:20|13590.48|13470.48|13588.94|13468.94|13590.73|13470.73|13588.94|13468.94|10
1624597650000|2021-06-25 05:07:30|13588.5|13468.5|13581.36|13461.36|13588.5|13468.5|13581.36|13461.36|9
1624597660000|2021-06-25 05:07:40|13581.33|13461.33|13580.4|13460.4|13581.33|13461.33|13580.4|13460.4|10
1624597670000|2021-06-25 05:07:50|13580.35|13460.35|13582.33|13462.33|13582.64|13462.64|13580.35|13460.35|10
1624597680000|2021-06-25 05:08:00|13581.6|13461.6|13578.48|13458.48|13582.4|13462.4|13578.48|13458.48|10
1624597690000|2021-06-25 05:08:10|13578.85|13458.85|13577.83|13457.83|13578.85|13458.85|13577.48|13457.48|10
1624597700000|2021-06-25 05:08:20|13579.64|13459.64|13576.77|13456.77|13580.44|13460.44|13576.77|13456.77|10
1624597710000|2021-06-25 05:08:30|13576.17|13456.17|13575.91|13455.91|13576.17|13456.17|13574.97|13454.97|10
1624597720000|2021-06-25 05:08:40|13575.63|13455.63|13573.57|13453.57|13575.63|13455.63|13573.57|13453.57|8
1624597730000|2021-06-25 05:08:50|13573.6|13453.6|13570.93|13450.93|13573.68|13453.68|13570.93|13450.93|9
1624597740000|2021-06-25 05:09:00|13570.84|13450.84|13571.93|13451.93|13571.93|13451.93|13570.84|13450.84|9
1624597750000|2021-06-25 05:09:10|13572.17|13452.17|13575.64|13455.64|13575.64|13455.64|13572.17|13452.17|10
1624597760000|2021-06-25 05:09:20|13575.56|13455.56|13579.49|13459.49|13579.49|13459.49|13575.56|13455.56|10
1624597770000|2021-06-25 05:09:30|13579.9|13459.9|13581.68|13461.68|13581.68|13461.68|13579.9|13459.9|9
1624597780000|2021-06-25 05:09:40|13581.66|13461.66|13582.33|13462.33|13582.33|13462.33|13581.6|13461.6|8
1624597790000|2021-06-25 05:09:50|13582.49|13462.49|13580.41|13460.41|13582.49|13462.49|13580.39|13460.39|10
1624597800000|2021-06-25 05:10:00|13580.49|13460.49|13580.28|13460.28|13581.24|13461.24|13580.28|13460.28|10
1624597810000|2021-06-25 05:10:10|13579.93|13459.93|13579.42|13459.42|13579.93|13459.93|13579.02|13459.02|10
1624597820000|2021-06-25 05:10:20|13579.45|13459.45|13581.67|13461.67|13581.69|13461.69|13579.45|13459.45|8
1624597830000|2021-06-25 05:10:30|13581.12|13461.12|13580.27|13460.27|13581.12|13461.12|13580.18|13460.18|10
1624597840000|2021-06-25 05:10:40|13580.35|13460.35|13578.72|13458.72|13580.35|13460.35|13578.72|13458.72|10
1624597850000|2021-06-25 05:10:50|13579.17|13459.17|13576.67|13456.67|13579.17|13459.17|13576.67|13456.67|8
1624597860000|2021-06-25 05:11:00|13576.02|13456.02|13575.86|13455.86|13576.21|13456.21|13575.77|13455.77|8
1624597870000|2021-06-25 05:11:10|13575.71|13455.71|13580.97|13460.97|13580.97|13460.97|13575.71|13455.71|10
1624597880000|2021-06-25 05:11:20|13581.47|13461.47|13583.82|13463.82|13583.82|13463.82|13581.47|13461.47|10
1624597890000|2021-06-25 05:11:30|13583.43|13463.43|13583.65|13463.65|13583.84|13463.84|13583.26|13463.26|9
1624597900000|2021-06-25 05:11:40|13583.56|13463.56|13585.58|13465.58|13585.9|13465.9|13583.56|13463.56|10
1624597910000|2021-06-25 05:11:50|13585.17|13465.17|13583.49|13463.49|13585.17|13465.17|13583.49|13463.49|10
1624597920000|2021-06-25 05:12:00|13583.41|13463.41|13584.45|13464.45|13584.62|13464.62|13583.32|13463.32|10
1624597930000|2021-06-25 05:12:10|13584.43|13464.43|13585.41|13465.41|13585.48|13465.48|13584.36|13464.36|10
1624597940000|2021-06-25 05:12:20|13585.53|13465.53|13584.61|13464.61|13585.6|13465.6|13584.61|13464.61|8
1624597950000|2021-06-25 05:12:30|13584.75|13464.75|13584.22|13464.22|13584.75|13464.75|13583.75|13463.75|10
1624597960000|2021-06-25 05:12:40|13584.7|13464.7|13584.85|13464.85|13584.85|13464.85|13584.67|13464.67|6
1624597970000|2021-06-25 05:12:50|13584.97|13464.97|13586.6|13466.6|13586.6|13466.6|13584.97|13464.97|9
1624597980000|2021-06-25 05:13:00|13586.61|13466.61|13590.04|13470.04|13590.04|13470.04|13586.61|13466.61|6
1624597990000|2021-06-25 05:13:10|13590.13|13470.13|13590.42|13470.42|13590.42|13470.42|13589.18|13469.18|10
1624598000000|2021-06-25 05:13:20|13590.43|13470.43|13589.91|13469.91|13590.67|13470.67|13589.9|13469.9|10
1624598010000|2021-06-25 05:13:30|13590.04|13470.04|13592.18|13472.18|13592.18|13472.18|13590.04|13470.04|10
1624598020000|2021-06-25 05:13:40|13592.13|13472.13|13591.88|13471.88|13592.36|13472.36|13591.88|13471.88|8
1624598030000|2021-06-25 05:13:50|13592.04|13472.04|13592.91|13472.91|13593.23|13473.23|13592.04|13472.04|10
1624598040000|2021-06-25 05:14:00|13593.14|13473.14|13591.47|13471.47|13593.14|13473.14|13591.16|13471.16|10
1624598050000|2021-06-25 05:14:10|13591.49|13471.49|13591.21|13471.21|13591.97|13471.97|13591.21|13471.21|9
1624598060000|2021-06-25 05:14:20|13591.56|13471.56|13592.38|13472.38|13592.39|13472.39|13591.56|13471.56|10
1624598070000|2021-06-25 05:14:30|13592.45|13472.45|13592.73|13472.73|13593.06|13473.06|13592.39|13472.39|7
1624598080000|2021-06-25 05:14:40|13592.71|13472.71|13593.08|13473.08|13593.08|13473.08|13592.6|13472.6|7
1624598090000|2021-06-25 05:14:50|13593.11|13473.11|13592.82|13472.82|13593.45|13473.45|13592.82|13472.82|9
1624598100000|2021-06-25 05:15:00|13592.36|13472.36|13591.36|13471.36|13593.09|13473.09|13591.36|13471.36|10
1624598110000|2021-06-25 05:15:10|13591.37|13471.37|13587.5|13467.5|13591.37|13471.37|13587.5|13467.5|10
1624598120000|2021-06-25 05:15:20|13587|13467|13589.9|13469.9|13589.9|13469.9|13587|13467|9
1624598130000|2021-06-25 05:15:30|13590.63|13470.63|13594.07|13474.07|13594.47|13474.47|13590.63|13470.63|10
1624598140000|2021-06-25 05:15:40|13594.52|13474.52|13594.73|13474.73|13595.58|13475.58|13594.09|13474.09|10
1624598150000|2021-06-25 05:15:50|13594.66|13474.66|13596.24|13476.24|13596.24|13476.24|13594.38|13474.38|9
1624598160000|2021-06-25 05:16:00|13596.45|13476.45|13597.3|13477.3|13598.22|13478.22|13596.45|13476.45|10
1624598170000|2021-06-25 05:16:10|13596.74|13476.74|13592.36|13472.36|13596.74|13476.74|13592.36|13472.36|10
1624598180000|2021-06-25 05:16:20|13592.01|13472.01|13591.99|13471.99|13592.06|13472.06|13591.07|13471.07|9
1624598190000|2021-06-25 05:16:30|13592.18|13472.18|13585.93|13465.93|13592.18|13472.18|13585.93|13465.93|10
1624598200000|2021-06-25 05:16:40|13585.65|13465.65|13583.25|13463.25|13586.35|13466.35|13583.25|13463.25|10
1624598210000|2021-06-25 05:16:50|13582.43|13462.43|13577.31|13457.31|13582.43|13462.43|13577.29|13457.29|10
1624598220000|2021-06-25 05:17:00|13577.33|13457.33|13576.39|13456.39|13577.47|13457.47|13576.39|13456.39|7
1624598230000|2021-06-25 05:17:10|13576.14|13456.14|13572.79|13452.79|13576.14|13456.14|13572.79|13452.79|10
1624598240000|2021-06-25 05:17:20|13572.38|13452.38|13568.75|13448.75|13572.38|13452.38|13568.75|13448.75|10
1624598250000|2021-06-25 05:17:30|13568.61|13448.61|13569.04|13449.04|13569.85|13449.85|13568.55|13448.55|10
1624598260000|2021-06-25 05:17:40|13568.97|13448.97|13571.56|13451.56|13571.56|13451.56|13568.6|13448.6|10
1624598270000|2021-06-25 05:17:50|13571.82|13451.82|13570.14|13450.14|13571.87|13451.87|13570.14|13450.14|10
1624598280000|2021-06-25 05:18:00|13570.43|13450.43|13573.59|13453.59|13573.59|13453.59|13570.39|13450.39|8
1624598290000|2021-06-25 05:18:10|13573.96|13453.96|13576.56|13456.56|13577.55|13457.55|13573.96|13453.96|10
1624598300000|2021-06-25 05:18:20|13576.42|13456.42|13578.63|13458.63|13578.63|13458.63|13576.4|13456.4|8
1624598310000|2021-06-25 05:18:30|13578.93|13458.93|13579.5|13459.5|13579.5|13459.5|13578.93|13458.93|10
1624598320000|2021-06-25 05:18:40|13580.26|13460.26|13582.04|13462.04|13582.04|13462.04|13580.26|13460.26|7
1624598330000|2021-06-25 05:18:50|13582.31|13462.31|13583.07|13463.07|13583.07|13463.07|13582.31|13462.31|8
1624598340000|2021-06-25 05:19:00|13583.74|13463.74|13585.33|13465.33|13585.33|13465.33|13583.65|13463.65|8
1624598350000|2021-06-25 05:19:10|13586.29|13466.29|13587.64|13467.64|13588.67|13468.67|13586.29|13466.29|10
1624598360000|2021-06-25 05:19:20|13587.73|13467.73|13589.05|13469.05|13590.12|13470.12|13587.73|13467.73|10
1624598370000|2021-06-25 05:19:30|13589.29|13469.29|13589.13|13469.13|13589.63|13469.63|13589.08|13469.08|10
1624598380000|2021-06-25 05:19:40|13589.04|13469.04|13592.13|13472.13|13592.35|13472.35|13589.04|13469.04|10
1624598390000|2021-06-25 05:19:50|13592.24|13472.24|13588.86|13468.86|13592.25|13472.25|13588.86|13468.86|9
1624598400000|2021-06-25 05:20:00|13587.56|13467.56|13585.43|13465.43|13587.56|13467.56|13584.76|13464.76|10
1624598410000|2021-06-25 05:20:10|13585.32|13465.32|13584.73|13464.73|13585.32|13465.32|13584.57|13464.57|10
1624598420000|2021-06-25 05:20:20|13584.46|13464.46|13583.38|13463.38|13584.48|13464.48|13583.38|13463.38|10
1624598430000|2021-06-25 05:20:30|13583.82|13463.82|13584.09|13464.09|13585.29|13465.29|13583.82|13463.82|10
1624598440000|2021-06-25 05:20:40|13584.06|13464.06|13584.33|13464.33|13584.76|13464.76|13584.06|13464.06|8
1624598450000|2021-06-25 05:20:50|13584.34|13464.34|13583.27|13463.27|13584.35|13464.35|13583.27|13463.27|9
1624598460000|2021-06-25 05:21:00|13583.28|13463.28|13583.37|13463.37|13583.67|13463.67|13583.28|13463.28|8
1624598470000|2021-06-25 05:21:10|13583.29|13463.29|13585.47|13465.47|13585.47|13465.47|13582.96|13462.96|8
1624598480000|2021-06-25 05:21:20|13585.45|13465.45|13585.67|13465.67|13586.34|13466.34|13585.45|13465.45|9
1624598490000|2021-06-25 05:21:30|13585.81|13465.81|13585.41|13465.41|13585.81|13465.81|13585.41|13465.41|8
1624598500000|2021-06-25 05:21:40|13585.57|13465.57|13589.04|13469.04|13589.04|13469.04|13585.57|13465.57|10
1624598510000|2021-06-25 05:21:50|13589.97|13469.97|13589.89|13469.89|13590.35|13470.35|13589.89|13469.89|10
1624598520000|2021-06-25 05:22:00|13589.87|13469.87|13590.53|13470.53|13590.53|13470.53|13589.87|13469.87|9
1624598530000|2021-06-25 05:22:10|13591.3|13471.3|13592.44|13472.44|13594.06|13474.06|13591.3|13471.3|10
1624598540000|2021-06-25 05:22:20|13592.3|13472.3|13592.74|13472.74|13592.84|13472.84|13592.3|13472.3|8
1624598550000|2021-06-25 05:22:30|13592.79|13472.79|13596.38|13476.38|13596.38|13476.38|13592.77|13472.77|9
1624598560000|2021-06-25 05:22:40|13596.85|13476.85|13596.78|13476.78|13596.95|13476.95|13596.3|13476.3|10
1624598570000|2021-06-25 05:22:50|13596.41|13476.41|13596.96|13476.96|13596.96|13476.96|13595.88|13475.88|10
1624598580000|2021-06-25 05:23:00|13596.58|13476.58|13594.09|13474.09|13596.58|13476.58|13594.09|13474.09|9
1624598590000|2021-06-25 05:23:10|13593.91|13473.91|13593.46|13473.46|13593.91|13473.91|13592.58|13472.58|9
1624598600000|2021-06-25 05:23:20|13593.4|13473.4|13593.49|13473.49|13594.67|13474.67|13593.4|13473.4|9
1624598610000|2021-06-25 05:23:30|13593.43|13473.43|13591.76|13471.76|13593.84|13473.84|13591.76|13471.76|10
1624598620000|2021-06-25 05:23:40|13591.73|13471.73|13591.77|13471.77|13592.03|13472.03|13591.37|13471.37|9
1624598630000|2021-06-25 05:23:50|13592.77|13472.77|13592.25|13472.25|13592.77|13472.77|13592.13|13472.13|7
1624598640000|2021-06-25 05:24:00|13592.3|13472.3|13591.42|13471.42|13592.5|13472.5|13590.96|13470.96|10
1624598650000|2021-06-25 05:24:10|13591.16|13471.16|13587.4|13467.4|13591.16|13471.16|13587.4|13467.4|9
1624598660000|2021-06-25 05:24:20|13587.38|13467.38|13587.05|13467.05|13587.38|13467.38|13587.05|13467.05|9
1624598670000|2021-06-25 05:24:30|13587.09|13467.09|13586.79|13466.79|13587.17|13467.17|13586.75|13466.75|7
1624598680000|2021-06-25 05:24:40|13584.84|13464.84|13573.78|13453.78|13584.84|13464.84|13573.78|13453.78|10
1624598690000|2021-06-25 05:24:50|13572.41|13452.41|13571.3|13451.3|13572.41|13452.41|13570.42|13450.42|9
1624598700000|2021-06-25 05:25:00|13570.89|13450.89|13570.81|13450.81|13570.91|13450.91|13569.16|13449.16|9
1624598710000|2021-06-25 05:25:10|13571.12|13451.12|13570.59|13450.59|13571.14|13451.14|13569.61|13449.61|10
1624598720000|2021-06-25 05:25:20|13570.5|13450.5|13571.34|13451.34|13571.38|13451.38|13570.45|13450.45|7
1624598730000|2021-06-25 05:25:30|13571.57|13451.57|13570.39|13450.39|13571.57|13451.57|13570.39|13450.39|10
1624598740000|2021-06-25 05:25:40|13570.01|13450.01|13558.61|13438.61|13570.01|13450.01|13558.61|13438.61|10
1624598750000|2021-06-25 05:25:50|13557.67|13437.67|13549.78|13429.78|13557.67|13437.67|13548.95|13428.95|10
1624598760000|2021-06-25 05:26:00|13548.2|13428.2|13540.99|13420.99|13548.2|13428.2|13540.34|13420.34|10
1624598770000|2021-06-25 05:26:10|13541.32|13421.32|13541.46|13421.46|13541.46|13421.46|13538.72|13418.72|10
1624598780000|2021-06-25 05:26:20|13542.12|13422.12|13541.93|13421.93|13542.12|13422.12|13540.19|13420.19|10
1624598790000|2021-06-25 05:26:30|13541.78|13421.78|13545.03|13425.03|13545.03|13425.03|13541.78|13421.78|10
1624598800000|2021-06-25 05:26:40|13545.88|13425.88|13544.35|13424.35|13546.05|13426.05|13544.35|13424.35|10
1624598810000|2021-06-25 05:26:50|13544.31|13424.31|13539.26|13419.26|13544.31|13424.31|13539.26|13419.26|10
1624598820000|2021-06-25 05:27:00|13540|13420|13542.75|13422.75|13542.75|13422.75|13539.73|13419.73|10
1624598830000|2021-06-25 05:27:10|13543.32|13423.32|13547.77|13427.77|13547.77|13427.77|13543.32|13423.32|10
1624598840000|2021-06-25 05:27:20|13547.88|13427.88|13549.53|13429.53|13549.53|13429.53|13547.4|13427.4|10
1624598850000|2021-06-25 05:27:30|13550.44|13430.44|13555.34|13435.34|13555.71|13435.71|13550.44|13430.44|10
1624598860000|2021-06-25 05:27:40|13554.94|13434.94|13553.32|13433.32|13555.24|13435.24|13553.32|13433.32|9
1624598870000|2021-06-25 05:27:50|13553.37|13433.37|13548.74|13428.74|13553.37|13433.37|13548.74|13428.74|9
1624598880000|2021-06-25 05:28:00|13546.66|13426.66|13540.79|13420.79|13546.66|13426.66|13540.79|13420.79|10
1624598890000|2021-06-25 05:28:10|13540.95|13420.95|13534.5|13414.5|13540.95|13420.95|13534.5|13414.5|10
1624598900000|2021-06-25 05:28:20|13534.39|13414.39|13532.81|13412.81|13534.39|13414.39|13532.81|13412.81|9
1624598910000|2021-06-25 05:28:30|13532.44|13412.44|13532.83|13412.83|13532.83|13412.83|13531.51|13411.51|9
1624598920000|2021-06-25 05:28:40|13532.84|13412.84|13532.53|13412.53|13533.6|13413.6|13532.53|13412.53|10
1624598930000|2021-06-25 05:28:50|13532.16|13412.16|13529.75|13409.75|13532.18|13412.18|13529.24|13409.24|10
1624598940000|2021-06-25 05:29:00|13529.76|13409.76|13531.16|13411.16|13531.16|13411.16|13529.6|13409.6|10
1624598950000|2021-06-25 05:29:10|13532.41|13412.41|13535.03|13415.03|13535.03|13415.03|13531.98|13411.98|10
1624598960000|2021-06-25 05:29:20|13536.24|13416.24|13538.27|13418.27|13538.27|13418.27|13536.24|13416.24|10
1624598970000|2021-06-25 05:29:30|13538.33|13418.33|13538.77|13418.77|13538.98|13418.98|13538.27|13418.27|10
1624598980000|2021-06-25 05:29:40|13539.61|13419.61|13539.8|13419.8|13539.93|13419.93|13538.89|13418.89|10
1624598990000|2021-06-25 05:29:50|13539.84|13419.84|13542.55|13422.55|13542.55|13422.55|13539.84|13419.84|10
1624599000000|2021-06-25 05:30:00|13543.04|13423.04|13545.52|13425.52|13545.52|13425.52|13543.04|13423.04|10
1624599010000|2021-06-25 05:30:10|13546.13|13426.13|13552.16|13432.16|13552.16|13432.16|13546.13|13426.13|10
1624599020000|2021-06-25 05:30:20|13554.16|13434.16|13560.93|13440.93|13560.93|13440.93|13554.16|13434.16|10
1624599030000|2021-06-25 05:30:30|13561|13441|13566.62|13446.62|13566.62|13446.62|13561|13441|10
1624599040000|2021-06-25 05:30:40|13566.93|13446.93|13569.78|13449.78|13570.03|13450.03|13566.93|13446.93|10
1624599050000|2021-06-25 05:30:50|13569.8|13449.8|13572.16|13452.16|13572.16|13452.16|13569.8|13449.8|10
1624599060000|2021-06-25 05:31:00|13572.18|13452.18|13573.82|13453.82|13573.82|13453.82|13572.05|13452.05|10
1624599070000|2021-06-25 05:31:10|13574.63|13454.63|13577.59|13457.59|13577.59|13457.59|13574.63|13454.63|10
1624599080000|2021-06-25 05:31:20|13577.72|13457.72|13578.96|13458.96|13578.99|13458.99|13577.72|13457.72|9
1624599090000|2021-06-25 05:31:30|13579.14|13459.14|13578.86|13458.86|13580.52|13460.52|13578.86|13458.86|10
1624599100000|2021-06-25 05:31:40|13577.41|13457.41|13573.92|13453.92|13577.41|13457.41|13573.92|13453.92|10
1624599110000|2021-06-25 05:31:50|13574.2|13454.2|13575.87|13455.87|13575.87|13455.87|13574.2|13454.2|10
1624599120000|2021-06-25 05:32:00|13575.97|13455.97|13576.34|13456.34|13577.85|13457.85|13575.69|13455.69|10
1624599130000|2021-06-25 05:32:10|13577.07|13457.07|13578|13458|13578.03|13458.03|13577.05|13457.05|10
1624599140000|2021-06-25 05:32:20|13578.66|13458.66|13579.95|13459.95|13580.56|13460.56|13578.66|13458.66|10
1624599150000|2021-06-25 05:32:30|13580.04|13460.04|13582.9|13462.9|13582.9|13462.9|13580.04|13460.04|7
1624599160000|2021-06-25 05:32:40|13583.16|13463.16|13581.76|13461.76|13583.29|13463.29|13581.76|13461.76|10
1624599170000|2021-06-25 05:32:50|13580.78|13460.78|13579.29|13459.29|13580.78|13460.78|13579.29|13459.29|10
1624599180000|2021-06-25 05:33:00|13579.26|13459.26|13571.54|13451.54|13579.26|13459.26|13571.43|13451.43|10
1624599190000|2021-06-25 05:33:10|13571.5|13451.5|13569.94|13449.94|13571.5|13451.5|13569.94|13449.94|9
1624599200000|2021-06-25 05:33:20|13570.44|13450.44|13570.08|13450.08|13570.53|13450.53|13569.84|13449.84|10
1624599210000|2021-06-25 05:33:30|13568.74|13448.74|13570.38|13450.38|13570.38|13450.38|13568.13|13448.13|10
1624599220000|2021-06-25 05:33:40|13570.35|13450.35|13572.1|13452.1|13572.26|13452.26|13570.32|13450.32|10
1624599230000|2021-06-25 05:33:50|13572.11|13452.11|13573.18|13453.18|13573.18|13453.18|13572.11|13452.11|10
1624599240000|2021-06-25 05:34:00|13573.28|13453.28|13573.87|13453.87|13573.88|13453.88|13573.28|13453.28|7
1624599250000|2021-06-25 05:34:10|13573.89|13453.89|13579.91|13459.91|13579.91|13459.91|13573.89|13453.89|10
1624599260000|2021-06-25 05:34:20|13580.71|13460.71|13580.58|13460.58|13581.28|13461.28|13580.58|13460.58|9
1624599270000|2021-06-25 05:34:30|13580.49|13460.49|13575.65|13455.65|13580.49|13460.49|13575.65|13455.65|9
1624599280000|2021-06-25 05:34:40|13575.32|13455.32|13574.93|13454.93|13575.44|13455.44|13574.93|13454.93|10
1624599290000|2021-06-25 05:34:50|13574.9|13454.9|13574.95|13454.95|13575.19|13455.19|13574.49|13454.49|9
1624599300000|2021-06-25 05:35:00|13575.62|13455.62|13576.4|13456.4|13576.4|13456.4|13575.62|13455.62|5
1624599310000|2021-06-25 05:35:10|13577.23|13457.23|13576.07|13456.07|13577.25|13457.25|13576.07|13456.07|8
1624599320000|2021-06-25 05:35:20|13576.04|13456.04|13574.57|13454.57|13576.04|13456.04|13574.57|13454.57|9
1624599330000|2021-06-25 05:35:30|13575.24|13455.24|13573.67|13453.67|13575.31|13455.31|13573.67|13453.67|10
1624599340000|2021-06-25 05:35:40|13573.33|13453.33|13573.55|13453.55|13573.55|13453.55|13572.84|13452.84|10
1624599350000|2021-06-25 05:35:50|13573.57|13453.57|13571.08|13451.08|13573.57|13453.57|13571.08|13451.08|9
1624599360000|2021-06-25 05:36:00|13570.64|13450.64|13568.73|13448.73|13570.84|13450.84|13568.73|13448.73|10
1624599370000|2021-06-25 05:36:10|13568.94|13448.94|13567.53|13447.53|13569.04|13449.04|13567.52|13447.52|9
1624599380000|2021-06-25 05:36:20|13566.81|13446.81|13561.35|13441.35|13566.81|13446.81|13561.35|13441.35|10
1624599390000|2021-06-25 05:36:30|13560.18|13440.18|13556.54|13436.54|13560.18|13440.18|13556.54|13436.54|10
1624599400000|2021-06-25 05:36:40|13556.51|13436.51|13555.33|13435.33|13556.51|13436.51|13555.33|13435.33|10
1624599410000|2021-06-25 05:36:50|13554.81|13434.81|13551.71|13431.71|13554.99|13434.99|13551.48|13431.48|10
1624599420000|2021-06-25 05:37:00|13551.5|13431.5|13550.87|13430.87|13551.5|13431.5|13550.63|13430.63|10
1624599430000|2021-06-25 05:37:10|13550.98|13430.98|13550.29|13430.29|13551.79|13431.79|13550.29|13430.29|9
1624599440000|2021-06-25 05:37:20|13548.84|13428.84|13541.4|13421.4|13548.84|13428.84|13541.4|13421.4|10
1624599450000|2021-06-25 05:37:30|13541.69|13421.69|13538.37|13418.37|13541.69|13421.69|13537.94|13417.94|9
1624599460000|2021-06-25 05:37:40|13539.05|13419.05|13537.23|13417.23|13539.41|13419.41|13537.21|13417.21|10
1624599470000|2021-06-25 05:37:50|13537.27|13417.27|13535.69|13415.69|13537.27|13417.27|13535.69|13415.69|10
1624599480000|2021-06-25 05:38:00|13534.37|13414.37|13532.28|13412.28|13534.37|13414.37|13531.45|13411.45|10
1624599490000|2021-06-25 05:38:10|13532.02|13412.02|13525.36|13405.36|13532.06|13412.06|13525.36|13405.36|10
1624599500000|2021-06-25 05:38:20|13523.07|13403.07|13515.74|13395.74|13523.07|13403.07|13515.74|13395.74|10
1624599510000|2021-06-25 05:38:30|13514.78|13394.78|13506.65|13386.65|13514.78|13394.78|13506.65|13386.65|10
1624599520000|2021-06-25 05:38:40|13506.98|13386.98|13497.54|13377.54|13506.98|13386.98|13497.54|13377.54|9
1624599530000|2021-06-25 05:38:50|13497.36|13377.36|13494.3|13374.3|13497.36|13377.36|13493.64|13373.64|10
1624599540000|2021-06-25 05:39:00|13493.83|13373.83|13496.47|13376.47|13496.47|13376.47|13493.83|13373.83|10
1624599550000|2021-06-25 05:39:10|13496.54|13376.54|13500.17|13380.17|13500.17|13380.17|13496.14|13376.14|10
1624599560000|2021-06-25 05:39:20|13501.13|13381.13|13497.25|13377.25|13501.13|13381.13|13497.18|13377.18|10
1624599570000|2021-06-25 05:39:30|13497.77|13377.77|13495.8|13375.8|13497.95|13377.95|13495.69|13375.69|10
1624599580000|2021-06-25 05:39:40|13495.91|13375.91|13493.31|13373.31|13496.85|13376.85|13493.31|13373.31|10
1624599590000|2021-06-25 05:39:50|13493.19|13373.19|13490.33|13370.33|13493.19|13373.19|13490.33|13370.33|10
1624599600000|2021-06-25 05:40:00|13488.99|13368.99|13487.82|13367.82|13488.99|13368.99|13487.67|13367.67|9
1624599610000|2021-06-25 05:40:10|13487.64|13367.64|13488.17|13368.17|13488.17|13368.17|13486.42|13366.42|9
1624599620000|2021-06-25 05:40:20|13486.62|13366.62|13483.63|13363.63|13486.62|13366.62|13483.63|13363.63|10
1624599630000|2021-06-25 05:40:30|13483.05|13363.05|13482.69|13362.69|13483.06|13363.06|13482.56|13362.56|9
1624599640000|2021-06-25 05:40:40|13482.87|13362.87|13482.64|13362.64|13483.06|13363.06|13482.24|13362.24|9
1624599650000|2021-06-25 05:40:50|13482.66|13362.66|13481.95|13361.95|13482.86|13362.86|13481.95|13361.95|6
1624599660000|2021-06-25 05:41:00|13482.69|13362.69|13485.06|13365.06|13485.06|13365.06|13482.69|13362.69|9
1624599670000|2021-06-25 05:41:10|13486.08|13366.08|13489.05|13369.05|13489.05|13369.05|13485.93|13365.93|10
1624599680000|2021-06-25 05:41:20|13490.1|13370.1|13494.31|13374.31|13494.31|13374.31|13490.1|13370.1|10
1624599690000|2021-06-25 05:41:30|13494.64|13374.64|13497.58|13377.58|13497.58|13377.58|13494.23|13374.23|10
1624599700000|2021-06-25 05:41:40|13498.7|13378.7|13498.8|13378.8|13498.8|13378.8|13498.35|13378.35|10
1624599710000|2021-06-25 05:41:50|13498.73|13378.73|13498.75|13378.75|13498.85|13378.85|13498.56|13378.56|9
1624599720000|2021-06-25 05:42:00|13498.77|13378.77|13500.52|13380.52|13501.27|13381.27|13498.73|13378.73|8
1624599730000|2021-06-25 05:42:10|13501.65|13381.65|13507.05|13387.05|13507.05|13387.05|13501.65|13381.65|10
1624599740000|2021-06-25 05:42:20|13507.16|13387.16|13508.28|13388.28|13508.28|13388.28|13507.16|13387.16|9
1624599750000|2021-06-25 05:42:30|13508.33|13388.33|13511.24|13391.24|13511.24|13391.24|13508.33|13388.33|9
1624599760000|2021-06-25 05:42:40|13513.44|13393.44|13515.26|13395.26|13515.26|13395.26|13513.36|13393.36|10
1624599770000|2021-06-25 05:42:50|13515.75|13395.75|13516.36|13396.36|13516.52|13396.52|13515.75|13395.75|9
1624599780000|2021-06-25 05:43:00|13516.31|13396.31|13517.74|13397.74|13517.91|13397.91|13516.31|13396.31|9
1624599790000|2021-06-25 05:43:10|13517.77|13397.77|13517.54|13397.54|13518.55|13398.55|13516.95|13396.95|10
1624599800000|2021-06-25 05:43:20|13517.35|13397.35|13518.42|13398.42|13518.44|13398.44|13517.15|13397.15|9
1624599810000|2021-06-25 05:43:30|13518.43|13398.43|13521.3|13401.3|13521.3|13401.3|13518.43|13398.43|7
1624599820000|2021-06-25 05:43:40|13521.52|13401.52|13521.96|13401.96|13521.96|13401.96|13521.24|13401.24|10
1624599830000|2021-06-25 05:43:50|13522.54|13402.54|13522.92|13402.92|13522.92|13402.92|13522.24|13402.24|10
1624599840000|2021-06-25 05:44:00|13523.1|13403.1|13523.17|13403.17|13523.51|13403.51|13523.03|13403.03|10
1624599850000|2021-06-25 05:44:10|13523.13|13403.13|13523.28|13403.28|13523.54|13403.54|13523.13|13403.13|6
1624599860000|2021-06-25 05:44:20|13523.24|13403.24|13523.28|13403.28|13523.31|13403.31|13522.95|13402.95|10
1624599870000|2021-06-25 05:44:30|13523.64|13403.64|13528|13408|13528|13408|13523.64|13403.64|10
1624599880000|2021-06-25 05:44:40|13527.96|13407.96|13525.95|13405.95|13527.96|13407.96|13525.33|13405.33|10
1624599890000|2021-06-25 05:44:50|13526.64|13406.64|13528.39|13408.39|13528.39|13408.39|13526.64|13406.64|9
1624599900000|2021-06-25 05:45:00|13528.46|13408.46|13526.67|13406.67|13528.94|13408.94|13526.67|13406.67|10
1624599910000|2021-06-25 05:45:10|13526.64|13406.64|13524.55|13404.55|13526.64|13406.64|13524.51|13404.51|10
1624599920000|2021-06-25 05:45:20|13522.7|13402.7|13516.04|13396.04|13522.7|13402.7|13516.04|13396.04|10
1624599930000|2021-06-25 05:45:30|13516.29|13396.29|13513.72|13393.72|13516.29|13396.29|13513.72|13393.72|9
1624599940000|2021-06-25 05:45:40|13513.23|13393.23|13510.04|13390.04|13513.23|13393.23|13510.04|13390.04|10
1624599950000|2021-06-25 05:45:50|13508.66|13388.66|13504.96|13384.96|13508.66|13388.66|13504.96|13384.96|10
1624599960000|2021-06-25 05:46:00|13504.59|13384.59|13502.02|13382.02|13504.59|13384.59|13502.02|13382.02|10
1624599970000|2021-06-25 05:46:10|13501.98|13381.98|13497.3|13377.3|13502.16|13382.16|13497.3|13377.3|10
1624599980000|2021-06-25 05:46:20|13497.22|13377.22|13494.93|13374.93|13497.22|13377.22|13494.93|13374.93|10
1624599990000|2021-06-25 05:46:30|13494.52|13374.52|13483.71|13363.71|13494.52|13374.52|13483.71|13363.71|10
1624600000000|2021-06-25 05:46:40|13483.61|13363.61|13483.04|13363.04|13483.61|13363.61|13482.58|13362.58|10
1624600010000|2021-06-25 05:46:50|13483.31|13363.31|13486.43|13366.43|13488.08|13368.08|13483.31|13363.31|10
1624600020000|2021-06-25 05:47:00|13486.46|13366.46|13492.82|13372.82|13492.82|13372.82|13486.46|13366.46|10
1624600030000|2021-06-25 05:47:10|13494.5|13374.5|13499.79|13379.79|13499.79|13379.79|13494.5|13374.5|10
1624600040000|2021-06-25 05:47:20|13499.8|13379.8|13498.54|13378.54|13499.8|13379.8|13498.15|13378.15|10
1624600050000|2021-06-25 05:47:30|13499.09|13379.09|13505.63|13385.63|13505.63|13385.63|13499.09|13379.09|10
1624600060000|2021-06-25 05:47:40|13505.8|13385.8|13511.85|13391.85|13511.85|13391.85|13505.8|13385.8|10
1624600070000|2021-06-25 05:47:50|13512.66|13392.66|13514.75|13394.75|13514.83|13394.83|13511.47|13391.47|10
1624600080000|2021-06-25 05:48:00|13514.96|13394.96|13515.75|13395.75|13515.87|13395.87|13514.96|13394.96|9
1624600090000|2021-06-25 05:48:10|13515.73|13395.73|13516.24|13396.24|13516.24|13396.24|13515.71|13395.71|10
1624600100000|2021-06-25 05:48:20|13516.06|13396.06|13516.87|13396.87|13516.87|13396.87|13515.91|13395.91|10
1624600110000|2021-06-25 05:48:30|13516.27|13396.27|13517.47|13397.47|13517.47|13397.47|13515.91|13395.91|10
1624600120000|2021-06-25 05:48:40|13517.43|13397.43|13516.79|13396.79|13517.43|13397.43|13516.1|13396.1|10
1624600130000|2021-06-25 05:48:50|13516.72|13396.72|13517.21|13397.21|13517.24|13397.24|13516.17|13396.17|10
1624600140000|2021-06-25 05:49:00|13517.38|13397.38|13517.23|13397.23|13517.53|13397.53|13517.21|13397.21|10
1624600150000|2021-06-25 05:49:10|13517.19|13397.19|13518.97|13398.97|13518.97|13398.97|13515.71|13395.71|9
1624600160000|2021-06-25 05:49:20|13519.46|13399.46|13520.95|13400.95|13520.95|13400.95|13519.46|13399.46|10
1624600170000|2021-06-25 05:49:30|13521.17|13401.17|13524.18|13404.18|13524.18|13404.18|13521.17|13401.17|9
1624600180000|2021-06-25 05:49:40|13524.57|13404.57|13524.76|13404.76|13525.36|13405.36|13523.55|13403.55|10
1624600190000|2021-06-25 05:49:50|13524.93|13404.93|13525.51|13405.51|13525.9|13405.9|13524.92|13404.92|10
1624600200000|2021-06-25 05:50:00|13525.54|13405.54|13523.34|13403.34|13526.02|13406.02|13523.34|13403.34|10
1624600210000|2021-06-25 05:50:10|13523.13|13403.13|13524.63|13404.63|13524.63|13404.63|13523.09|13403.09|8
1624600220000|2021-06-25 05:50:20|13524.66|13404.66|13525.87|13405.87|13526.11|13406.11|13524.65|13404.65|9
1624600230000|2021-06-25 05:50:30|13526.22|13406.22|13526.11|13406.11|13526.31|13406.31|13525.64|13405.64|10
1624600240000|2021-06-25 05:50:40|13526.45|13406.45|13526.58|13406.58|13526.79|13406.79|13526.3|13406.3|9
1624600250000|2021-06-25 05:50:50|13526.92|13406.92|13529.58|13409.58|13529.78|13409.78|13526.92|13406.92|10
1624600260000|2021-06-25 05:51:00|13529.23|13409.23|13528.36|13408.36|13529.42|13409.42|13528.36|13408.36|10
1624600270000|2021-06-25 05:51:10|13528.01|13408.01|13528.82|13408.82|13529.14|13409.14|13528.01|13408.01|10
1624600280000|2021-06-25 05:51:20|13528.83|13408.83|13528.85|13408.85|13529.1|13409.1|13528.45|13408.45|9
1624600290000|2021-06-25 05:51:30|13529.27|13409.27|13530.9|13410.9|13530.9|13410.9|13529.27|13409.27|10
1624600300000|2021-06-25 05:51:40|13531.2|13411.2|13532.38|13412.38|13532.38|13412.38|13531.2|13411.2|9
1624600310000|2021-06-25 05:51:50|13533.19|13413.19|13536.57|13416.57|13536.57|13416.57|13533.19|13413.19|10
1624600320000|2021-06-25 05:52:00|13536.58|13416.58|13536.21|13416.21|13536.58|13416.58|13535.53|13415.53|9
1624600330000|2021-06-25 05:52:10|13536.2|13416.2|13538.58|13418.58|13538.58|13418.58|13536.2|13416.2|10
1624600340000|2021-06-25 05:52:20|13539.12|13419.12|13544.77|13424.77|13544.77|13424.77|13539.12|13419.12|10
1624600350000|2021-06-25 05:52:30|13545.03|13425.03|13545.67|13425.67|13546.05|13426.05|13544.23|13424.23|10
1624600360000|2021-06-25 05:52:40|13545.64|13425.64|13550.2|13430.2|13550.2|13430.2|13545.64|13425.64|10
1624600370000|2021-06-25 05:52:50|13550.72|13430.72|13552.22|13432.22|13552.65|13432.65|13550.72|13430.72|9
1624600380000|2021-06-25 05:53:00|13552.21|13432.21|13551.97|13431.97|13552.49|13432.49|13551.93|13431.93|8
1624600390000|2021-06-25 05:53:10|13551.22|13431.22|13553.42|13433.42|13553.42|13433.42|13550.88|13430.88|10
1624600400000|2021-06-25 05:53:20|13553.35|13433.35|13551.7|13431.7|13554.77|13434.77|13551.7|13431.7|10
1624600410000|2021-06-25 05:53:30|13551.71|13431.71|13557.53|13437.53|13557.53|13437.53|13551.71|13431.71|10
1624600420000|2021-06-25 05:53:40|13557.71|13437.71|13557.9|13437.9|13557.9|13437.9|13557.38|13437.38|10
1624600430000|2021-06-25 05:53:50|13557.91|13437.91|13558.47|13438.47|13558.47|13438.47|13557.84|13437.84|10
1624600440000|2021-06-25 05:54:00|13558.39|13438.39|13561.26|13441.26|13561.26|13441.26|13558.39|13438.39|9
1624600450000|2021-06-25 05:54:10|13561.56|13441.56|13567.4|13447.4|13567.52|13447.52|13561.56|13441.56|8
1624600460000|2021-06-25 05:54:20|13567.1|13447.1|13567.48|13447.48|13567.97|13447.97|13567.1|13447.1|10
1624600470000|2021-06-25 05:54:30|13566.91|13446.91|13567|13447|13567.6|13447.6|13566.82|13446.82|10
1624600480000|2021-06-25 05:54:40|13566.6|13446.6|13563.14|13443.14|13566.6|13446.6|13563.14|13443.14|7
1624600490000|2021-06-25 05:54:50|13563.04|13443.04|13560.47|13440.47|13563.04|13443.04|13560.47|13440.47|10
1624600500000|2021-06-25 05:55:00|13560.46|13440.46|13559.71|13439.71|13560.46|13440.46|13559.69|13439.69|10
1624600510000|2021-06-25 05:55:10|13559.51|13439.51|13557.69|13437.69|13559.59|13439.59|13557.69|13437.69|8
1624600520000|2021-06-25 05:55:20|13557.56|13437.56|13555.62|13435.62|13557.56|13437.56|13555.15|13435.15|9
1624600530000|2021-06-25 05:55:30|13555.58|13435.58|13554.46|13434.46|13555.58|13435.58|13554.46|13434.46|8
1624600540000|2021-06-25 05:55:40|13553.61|13433.61|13552.1|13432.1|13553.61|13433.61|13552.1|13432.1|9
1624600550000|2021-06-25 05:55:50|13551.97|13431.97|13550.96|13430.96|13551.97|13431.97|13550.75|13430.75|8
1624600560000|2021-06-25 05:56:00|13550.95|13430.95|13549.8|13429.8|13551.32|13431.32|13549.8|13429.8|7
1624600570000|2021-06-25 05:56:10|13549.54|13429.54|13548.02|13428.02|13549.54|13429.54|13547.64|13427.64|10
1624600580000|2021-06-25 05:56:20|13547.86|13427.86|13545.61|13425.61|13547.93|13427.93|13545.61|13425.61|7
1624600590000|2021-06-25 05:56:30|13545.59|13425.59|13543.45|13423.45|13545.59|13425.59|13543.38|13423.38|9
1624600600000|2021-06-25 05:56:40|13542.66|13422.66|13545.6|13425.6|13545.6|13425.6|13542.66|13422.66|8
1624600610000|2021-06-25 05:56:50|13544.89|13424.89|13544.98|13424.98|13545.2|13425.2|13544.89|13424.89|9
1624600620000|2021-06-25 05:57:00|13544.74|13424.74|13545.41|13425.41|13545.65|13425.65|13544.59|13424.59|9
1624600630000|2021-06-25 05:57:10|13545.38|13425.38|13544.84|13424.84|13545.38|13425.38|13544.8|13424.8|8
1624600640000|2021-06-25 05:57:20|13545|13425|13545.6|13425.6|13545.6|13425.6|13545|13425|4
1624600650000|2021-06-25 05:57:30|13545.61|13425.61|13545.98|13425.98|13546.02|13426.02|13545.61|13425.61|8
1624600660000|2021-06-25 05:57:40|13546.23|13426.23|13547.07|13427.07|13547.07|13427.07|13545.93|13425.93|7
1624600670000|2021-06-25 05:57:50|13547.24|13427.24|13547.48|13427.48|13547.89|13427.89|13547.24|13427.24|8
1624600680000|2021-06-25 05:58:00|13547.69|13427.69|13546.99|13426.99|13548.01|13428.01|13546.99|13426.99|7
1624600690000|2021-06-25 05:58:10|13546.96|13426.96|13545.32|13425.32|13546.96|13426.96|13545.32|13425.32|10
1624600700000|2021-06-25 05:58:20|13544.59|13424.59|13542.37|13422.37|13544.59|13424.59|13542.37|13422.37|10
1624600710000|2021-06-25 05:58:30|13542.34|13422.34|13541.51|13421.51|13542.34|13422.34|13541.49|13421.49|9
1624600720000|2021-06-25 05:58:40|13540.51|13420.51|13539.2|13419.2|13540.51|13420.51|13538.83|13418.83|10
1624600730000|2021-06-25 05:58:50|13539.12|13419.12|13535.64|13415.64|13539.35|13419.35|13535.64|13415.64|10
1624600740000|2021-06-25 05:59:00|13534.79|13414.79|13533.5|13413.5|13534.79|13414.79|13533.5|13413.5|10
1624600750000|2021-06-25 05:59:10|13533.39|13413.39|13531.23|13411.23|13533.39|13413.39|13531.23|13411.23|10
1624600760000|2021-06-25 05:59:20|13531.22|13411.22|13530.76|13410.76|13531.22|13411.22|13530.76|13410.76|9
1624600770000|2021-06-25 05:59:30|13530.59|13410.59|13529.28|13409.28|13530.59|13410.59|13529.28|13409.28|6
1624600780000|2021-06-25 05:59:40|13529.21|13409.21|13528.11|13408.11|13529.21|13409.21|13527.8|13407.8|7
1624600790000|2021-06-25 05:59:50|13527.96|13407.96|13525.83|13405.83|13528.28|13408.28|13525.83|13405.83|10
1624600800000|2021-06-25 06:00:00|13525.24|13405.24|13520.76|13400.76|13525.24|13405.24|13520.76|13400.76|10
1624600810000|2021-06-25 06:00:10|13520.44|13400.44|13520.09|13400.09|13520.44|13400.44|13519.47|13399.47|10
1624600820000|2021-06-25 06:00:20|13520.5|13400.5|13522.28|13402.28|13522.5|13402.5|13520.46|13400.46|9
1624600830000|2021-06-25 06:00:30|13521.73|13401.73|13528.02|13408.02|13528.02|13408.02|13521.73|13401.73|10
1624600840000|2021-06-25 06:00:40|13527.94|13407.94|13534.2|13414.2|13534.2|13414.2|13527.94|13407.94|10
1624600850000|2021-06-25 06:00:50|13536.41|13416.41|13538.8|13418.8|13538.88|13418.88|13536.41|13416.41|10
1624600860000|2021-06-25 06:01:00|13538.9|13418.9|13540.67|13420.67|13541.47|13421.47|13538.9|13418.9|10
1624600870000|2021-06-25 06:01:10|13540.82|13420.82|13542.76|13422.76|13542.76|13422.76|13540.82|13420.82|10
1624600880000|2021-06-25 06:01:20|13542.59|13422.59|13544.47|13424.47|13544.5|13424.5|13542.59|13422.59|9
1624600890000|2021-06-25 06:01:30|13544.72|13424.72|13544.32|13424.32|13544.74|13424.74|13543.95|13423.95|10
1624600900000|2021-06-25 06:01:40|13544.59|13424.59|13547.53|13427.53|13547.53|13427.53|13544.35|13424.35|8
1624600910000|2021-06-25 06:01:50|13547.48|13427.48|13548.15|13428.15|13548.15|13428.15|13547.4|13427.4|7
1624600920000|2021-06-25 06:02:00|13548.2|13428.2|13550.07|13430.07|13550.33|13430.33|13548.2|13428.2|9
1624600930000|2021-06-25 06:02:10|13550.22|13430.22|13553.13|13433.13|13553.13|13433.13|13550.22|13430.22|9
1624600940000|2021-06-25 06:02:20|13553.31|13433.31|13556.86|13436.86|13556.86|13436.86|13553.1|13433.1|8
1624600950000|2021-06-25 06:02:30|13557.22|13437.22|13557.66|13437.66|13557.72|13437.72|13557.22|13437.22|10
1624600960000|2021-06-25 06:02:40|13558.1|13438.1|13560.24|13440.24|13560.88|13440.88|13558.1|13438.1|10
1624600970000|2021-06-25 06:02:50|13560.04|13440.04|13560.02|13440.02|13560.18|13440.18|13559.89|13439.89|7
1624600980000|2021-06-25 06:03:00|13559.79|13439.79|13558.91|13438.91|13560.12|13440.12|13558.91|13438.91|9
1624600990000|2021-06-25 06:03:10|13559.19|13439.19|13557.04|13437.04|13559.19|13439.19|13556.95|13436.95|9
1624601000000|2021-06-25 06:03:20|13556.04|13436.04|13555.28|13435.28|13557.26|13437.26|13555.28|13435.28|10
1624601010000|2021-06-25 06:03:30|13554.62|13434.62|13550.1|13430.1|13554.62|13434.62|13550.1|13430.1|10
1624601020000|2021-06-25 06:03:40|13550.22|13430.22|13548.79|13428.79|13550.22|13430.22|13548.11|13428.11|10
1624601030000|2021-06-25 06:03:50|13548.94|13428.94|13548.6|13428.6|13548.94|13428.94|13547.81|13427.81|8
1624601040000|2021-06-25 06:04:00|13548.98|13428.98|13550.51|13430.51|13550.81|13430.81|13548.98|13428.98|9
1624601050000|2021-06-25 06:04:10|13550.46|13430.46|13549.77|13429.77|13550.91|13430.91|13549.77|13429.77|9
1624601060000|2021-06-25 06:04:20|13549.56|13429.56|13549.91|13429.91|13549.91|13429.91|13548.88|13428.88|8
1624601070000|2021-06-25 06:04:30|13550.12|13430.12|13555.26|13435.26|13555.26|13435.26|13550.12|13430.12|10
1624601080000|2021-06-25 06:04:40|13555.29|13435.29|13557.71|13437.71|13557.71|13437.71|13555.29|13435.29|10
1624601090000|2021-06-25 06:04:50|13557.72|13437.72|13558.86|13438.86|13558.86|13438.86|13557.72|13437.72|9
1624601100000|2021-06-25 06:05:00|13559.1|13439.1|13559.25|13439.25|13559.25|13439.25|13558.06|13438.06|10
1624601110000|2021-06-25 06:05:10|13559.15|13439.15|13561.12|13441.12|13561.12|13441.12|13559.15|13439.15|9
1624601120000|2021-06-25 06:05:20|13561.09|13441.09|13563.72|13443.72|13563.72|13443.72|13561.09|13441.09|9
1624601130000|2021-06-25 06:05:30|13564.8|13444.8|13566.1|13446.1|13566.1|13446.1|13564.8|13444.8|9
1624601140000|2021-06-25 06:05:40|13566.28|13446.28|13566.9|13446.9|13566.97|13446.97|13566.28|13446.28|9
1624601150000|2021-06-25 06:05:50|13566.95|13446.95|13570.43|13450.43|13570.43|13450.43|13566.95|13446.95|10
1624601160000|2021-06-25 06:06:00|13570.35|13450.35|13570.95|13450.95|13571.25|13451.25|13570.35|13450.35|8
1624601170000|2021-06-25 06:06:10|13571.37|13451.37|13570.85|13450.85|13571.37|13451.37|13570.72|13450.72|9
1624601180000|2021-06-25 06:06:20|13570.5|13450.5|13572.26|13452.26|13572.44|13452.44|13570.5|13450.5|10
1624601190000|2021-06-25 06:06:30|13572.33|13452.33|13572.05|13452.05|13572.33|13452.33|13571.9|13451.9|10
1624601200000|2021-06-25 06:06:40|13572.09|13452.09|13573.32|13453.32|13573.32|13453.32|13571.78|13451.78|10
1624601210000|2021-06-25 06:06:50|13573.83|13453.83|13573.09|13453.09|13574.3|13454.3|13573.09|13453.09|10
1624601220000|2021-06-25 06:07:00|13573.05|13453.05|13573.41|13453.41|13573.43|13453.43|13573.05|13453.05|9
1624601230000|2021-06-25 06:07:10|13573.52|13453.52|13573.63|13453.63|13573.65|13453.65|13573.52|13453.52|4
1624601240000|2021-06-25 06:07:20|13573.85|13453.85|13574.23|13454.23|13574.23|13454.23|13573.77|13453.77|8
1624601250000|2021-06-25 06:07:30|13574.94|13454.94|13576.27|13456.27|13576.27|13456.27|13574.94|13454.94|10
1624601260000|2021-06-25 06:07:40|13576.43|13456.43|13584.96|13464.96|13584.96|13464.96|13576.43|13456.43|10
1624601270000|2021-06-25 06:07:50|13585|13465|13584.11|13464.11|13585.06|13465.06|13583.95|13463.95|10
1624601280000|2021-06-25 06:08:00|13584.41|13464.41|13584.96|13464.96|13584.96|13464.96|13584.4|13464.4|7
1624601290000|2021-06-25 06:08:10|13584.94|13464.94|13586.88|13466.88|13586.88|13466.88|13584.94|13464.94|8
1624601300000|2021-06-25 06:08:20|13587.1|13467.1|13591.91|13471.91|13591.91|13471.91|13587.1|13467.1|10
1624601310000|2021-06-25 06:08:30|13591.8|13471.8|13590.37|13470.37|13591.95|13471.95|13590.37|13470.37|10
1624601320000|2021-06-25 06:08:40|13590.33|13470.33|13588.99|13468.99|13590.33|13470.33|13588.99|13468.99|9
1624601330000|2021-06-25 06:08:50|13588.94|13468.94|13587.9|13467.9|13588.94|13468.94|13587.9|13467.9|7
1624601340000|2021-06-25 06:09:00|13587.77|13467.77|13586.92|13466.92|13587.77|13467.77|13586.92|13466.92|8
1624601350000|2021-06-25 06:09:10|13586.69|13466.69|13586.54|13466.54|13586.72|13466.72|13586.52|13466.52|8
1624601360000|2021-06-25 06:09:20|13586.55|13466.55|13586.64|13466.64|13586.92|13466.92|13586.3|13466.3|10
1624601370000|2021-06-25 06:09:30|13586.61|13466.61|13586.04|13466.04|13586.76|13466.76|13586.04|13466.04|10
1624601380000|2021-06-25 06:09:40|13586.03|13466.03|13585.16|13465.16|13586.03|13466.03|13585.16|13465.16|8
1624601390000|2021-06-25 06:09:50|13585.15|13465.15|13585.64|13465.64|13586.26|13466.26|13585.15|13465.15|10
1624601400000|2021-06-25 06:10:00|13585.68|13465.68|13585.23|13465.23|13586.12|13466.12|13585.23|13465.23|8
1624601410000|2021-06-25 06:10:10|13585.45|13465.45|13585.4|13465.4|13585.7|13465.7|13585.38|13465.38|9
1624601420000|2021-06-25 06:10:20|13584.97|13464.97|13582.26|13462.26|13585.01|13465.01|13582.26|13462.26|10
1624601430000|2021-06-25 06:10:30|13582.25|13462.25|13576.92|13456.92|13582.25|13462.25|13576.92|13456.92|10
1624601440000|2021-06-25 06:10:40|13577.08|13457.08|13577.98|13457.98|13577.98|13457.98|13576.75|13456.75|10
1624601450000|2021-06-25 06:10:50|13578.18|13458.18|13577.82|13457.82|13578.86|13458.86|13577.82|13457.82|10
1624601460000|2021-06-25 06:11:00|13577.88|13457.88|13578.05|13458.05|13578.66|13458.66|13577.88|13457.88|8
1624601470000|2021-06-25 06:11:10|13577.93|13457.93|13576.4|13456.4|13577.93|13457.93|13576.4|13456.4|9
1624601480000|2021-06-25 06:11:20|13576.39|13456.39|13576.12|13456.12|13576.39|13456.39|13576.12|13456.12|7
1624601490000|2021-06-25 06:11:30|13576.15|13456.15|13575.74|13455.74|13576.15|13456.15|13575.74|13455.74|6
1624601500000|2021-06-25 06:11:40|13575.79|13455.79|13574.66|13454.66|13575.82|13455.82|13574.62|13454.62|8
1624601510000|2021-06-25 06:11:50|13574.56|13454.56|13573.48|13453.48|13574.56|13454.56|13573.44|13453.44|9
1624601520000|2021-06-25 06:12:00|13573.5|13453.5|13574.11|13454.11|13574.11|13454.11|13573.42|13453.42|10
1624601530000|2021-06-25 06:12:10|13574.23|13454.23|13574.61|13454.61|13574.61|13454.61|13574.01|13454.01|10
1624601540000|2021-06-25 06:12:20|13575.57|13455.57|13576.25|13456.25|13576.28|13456.28|13575.57|13455.57|8
1624601550000|2021-06-25 06:12:30|13576.67|13456.67|13577.92|13457.92|13578.35|13458.35|13576.67|13456.67|8
1624601560000|2021-06-25 06:12:40|13577.87|13457.87|13578.47|13458.47|13578.47|13458.47|13577.85|13457.85|7
1624601570000|2021-06-25 06:12:50|13578.55|13458.55|13580.26|13460.26|13580.48|13460.48|13578.55|13458.55|7
1624601580000|2021-06-25 06:13:00|13580.54|13460.54|13582.62|13462.62|13582.62|13462.62|13580.54|13460.54|9
1624601590000|2021-06-25 06:13:10|13582.93|13462.93|13585.33|13465.33|13585.33|13465.33|13582.93|13462.93|10
1624601600000|2021-06-25 06:13:20|13584.11|13464.11|13584.75|13464.75|13584.75|13464.75|13584.11|13464.11|9
1624601610000|2021-06-25 06:13:30|13584.72|13464.72|13583.84|13463.84|13584.72|13464.72|13583.76|13463.76|6
1624601620000|2021-06-25 06:13:40|13583.73|13463.73|13582.27|13462.27|13583.73|13463.73|13582.27|13462.27|10
1624601630000|2021-06-25 06:13:50|13582.25|13462.25|13581.55|13461.55|13582.25|13462.25|13581.36|13461.36|8
1624601640000|2021-06-25 06:14:00|13581.53|13461.53|13581.02|13461.02|13581.53|13461.53|13580.89|13460.89|9
1624601650000|2021-06-25 06:14:10|13580.64|13460.64|13576.06|13456.06|13580.64|13460.64|13576.06|13456.06|10
1624601660000|2021-06-25 06:14:20|13576.14|13456.14|13573.32|13453.32|13576.14|13456.14|13573.32|13453.32|9
1624601670000|2021-06-25 06:14:30|13573.18|13453.18|13571.46|13451.46|13573.18|13453.18|13571.46|13451.46|9
1624601680000|2021-06-25 06:14:40|13569.47|13449.47|13566.66|13446.66|13569.47|13449.47|13566.66|13446.66|10
1624601690000|2021-06-25 06:14:50|13566.33|13446.33|13562.8|13442.8|13566.37|13446.37|13562.8|13442.8|10
1624601700000|2021-06-25 06:15:00|13562.19|13442.19|13554.26|13434.26|13562.19|13442.19|13554.09|13434.09|10
1624601710000|2021-06-25 06:15:10|13554.03|13434.03|13548.37|13428.37|13554.03|13434.03|13547.33|13427.33|10
1624601720000|2021-06-25 06:15:20|13548.45|13428.45|13546.15|13426.15|13548.45|13428.45|13545.75|13425.75|10
1624601730000|2021-06-25 06:15:30|13546.1|13426.1|13544.85|13424.85|13546.1|13426.1|13544.54|13424.54|10
1624601740000|2021-06-25 06:15:40|13544.86|13424.86|13542.32|13422.32|13544.86|13424.86|13542.32|13422.32|10
1624601750000|2021-06-25 06:15:50|13541.19|13421.19|13536.26|13416.26|13541.19|13421.19|13536.26|13416.26|10
1624601760000|2021-06-25 06:16:00|13536.12|13416.12|13536.53|13416.53|13539.11|13419.11|13536.12|13416.12|10
1624601770000|2021-06-25 06:16:10|13535.91|13415.91|13538.96|13418.96|13538.96|13418.96|13535.91|13415.91|10
1624601780000|2021-06-25 06:16:20|13538.94|13418.94|13541.34|13421.34|13541.34|13421.34|13538.94|13418.94|9
1624601790000|2021-06-25 06:16:30|13541.33|13421.33|13543.08|13423.08|13543.22|13423.22|13541.33|13421.33|9
1624601800000|2021-06-25 06:16:40|13543.35|13423.35|13545.98|13425.98|13545.98|13425.98|13543.35|13423.35|10
1624601810000|2021-06-25 06:16:50|13546.87|13426.87|13553.97|13433.97|13555.15|13435.15|13546.87|13426.87|10
1624601820000|2021-06-25 06:17:00|13553.89|13433.89|13554.72|13434.72|13556.87|13436.87|13553.73|13433.73|10
1624601830000|2021-06-25 06:17:10|13555.33|13435.33|13556.15|13436.15|13556.22|13436.22|13555.2|13435.2|10
1624601840000|2021-06-25 06:17:20|13556.28|13436.28|13556.56|13436.56|13556.98|13436.98|13555.49|13435.49|10
1624601850000|2021-06-25 06:17:30|13556.63|13436.63|13552.67|13432.67|13556.68|13436.68|13552.67|13432.67|9
1624601860000|2021-06-25 06:17:40|13550.14|13430.14|13550.52|13430.52|13550.52|13430.52|13548.53|13428.53|10
1624601870000|2021-06-25 06:17:50|13550.56|13430.56|13552.9|13432.9|13553|13433|13550.56|13430.56|10
1624601880000|2021-06-25 06:18:00|13553.95|13433.95|13554.15|13434.15|13554.35|13434.35|13553.89|13433.89|9
1624601890000|2021-06-25 06:18:10|13554.09|13434.09|13556.67|13436.67|13556.8|13436.8|13554.09|13434.09|10
1624601900000|2021-06-25 06:18:20|13557.82|13437.82|13563.42|13443.42|13563.42|13443.42|13557.82|13437.82|10
1624601910000|2021-06-25 06:18:30|13564.47|13444.47|13567.06|13447.06|13567.08|13447.08|13564.4|13444.4|10
1624601920000|2021-06-25 06:18:40|13567.07|13447.07|13568.02|13448.02|13568.02|13448.02|13566.68|13446.68|9
1624601930000|2021-06-25 06:18:50|13568|13448|13567.21|13447.21|13568|13448|13567.21|13447.21|7
1624601940000|2021-06-25 06:19:00|13567.26|13447.26|13566.24|13446.24|13567.26|13447.26|13566.24|13446.24|7
1624601950000|2021-06-25 06:19:10|13566.27|13446.27|13566.39|13446.39|13566.64|13446.64|13566.22|13446.22|7
1624601960000|2021-06-25 06:19:20|13566.51|13446.51|13569.28|13449.28|13569.28|13449.28|13566.51|13446.51|10
1624601970000|2021-06-25 06:19:30|13569.45|13449.45|13571.81|13451.81|13571.81|13451.81|13569.45|13449.45|10
1624601980000|2021-06-25 06:19:40|13571.83|13451.83|13573.85|13453.85|13573.85|13453.85|13571.83|13451.83|10
1624601990000|2021-06-25 06:19:50|13573.87|13453.87|13576.97|13456.97|13576.97|13456.97|13573.87|13453.87|10
1624602000000|2021-06-25 06:20:00|13577.45|13457.45|13580.64|13460.64|13580.64|13460.64|13577.37|13457.37|10
1624602010000|2021-06-25 06:20:10|13581.33|13461.33|13583.03|13463.03|13583.03|13463.03|13581.33|13461.33|10
1624602020000|2021-06-25 06:20:20|13582.99|13462.99|13583.02|13463.02|13583.38|13463.38|13582.52|13462.52|9
1624602030000|2021-06-25 06:20:30|13583.16|13463.16|13582.76|13462.76|13583.16|13463.16|13582.76|13462.76|10
1624602040000|2021-06-25 06:20:40|13582.51|13462.51|13580.98|13460.98|13582.51|13462.51|13580.98|13460.98|10
1624602050000|2021-06-25 06:20:50|13580.21|13460.21|13578.87|13458.87|13580.21|13460.21|13578.87|13458.87|10
1624602060000|2021-06-25 06:21:00|13578.78|13458.78|13579.98|13459.98|13579.98|13459.98|13578.67|13458.67|9
1624602070000|2021-06-25 06:21:10|13581.22|13461.22|13584.18|13464.18|13584.47|13464.47|13581.22|13461.22|8
1624602080000|2021-06-25 06:21:20|13584.23|13464.23|13584.87|13464.87|13584.87|13464.87|13584.23|13464.23|8
1624602090000|2021-06-25 06:21:30|13585.76|13465.76|13587.48|13467.48|13587.84|13467.84|13585.72|13465.72|8
1624602100000|2021-06-25 06:21:40|13587.74|13467.74|13591.73|13471.73|13591.91|13471.91|13587.66|13467.66|10
1624602110000|2021-06-25 06:21:50|13591.16|13471.16|13593.7|13473.7|13593.77|13473.77|13591.16|13471.16|10
1624602120000|2021-06-25 06:22:00|13593.06|13473.06|13594.12|13474.12|13594.19|13474.19|13593.06|13473.06|10
1624602130000|2021-06-25 06:22:10|13594.01|13474.01|13593.91|13473.91|13595.65|13475.65|13593.91|13473.91|9
1624602140000|2021-06-25 06:22:20|13593.77|13473.77|13592.1|13472.1|13593.77|13473.77|13591.95|13471.95|10
1624602150000|2021-06-25 06:22:30|13591.89|13471.89|13593.28|13473.28|13593.32|13473.32|13591.89|13471.89|10
1624602160000|2021-06-25 06:22:40|13593.14|13473.14|13591.21|13471.21|13593.14|13473.14|13590.43|13470.43|9
1624602170000|2021-06-25 06:22:50|13592.04|13472.04|13591.71|13471.71|13592.65|13472.65|13591.71|13471.71|9
1624602180000|2021-06-25 06:23:00|13591.74|13471.74|13591.77|13471.77|13592.13|13472.13|13591.52|13471.52|7
1624602190000|2021-06-25 06:23:10|13591.96|13471.96|13595.26|13475.26|13595.26|13475.26|13591.96|13471.96|10
1624602200000|2021-06-25 06:23:20|13595.36|13475.36|13597.13|13477.13|13597.13|13477.13|13595.36|13475.36|9
1624602210000|2021-06-25 06:23:30|13597.21|13477.21|13596.85|13476.85|13597.42|13477.42|13596.61|13476.61|8
1624602220000|2021-06-25 06:23:40|13596.17|13476.17|13597.13|13477.13|13597.21|13477.21|13595.97|13475.97|9
1624602230000|2021-06-25 06:23:50|13597.32|13477.32|13597.47|13477.47|13598.32|13478.32|13597.32|13477.32|10
1624602240000|2021-06-25 06:24:00|13597.45|13477.45|13598.03|13478.03|13598.03|13478.03|13596.92|13476.92|9
1624602250000|2021-06-25 06:24:10|13598.19|13478.19|13600.13|13480.13|13600.13|13480.13|13598.19|13478.19|10
1624602260000|2021-06-25 06:24:20|13600.21|13480.21|13599.27|13479.27|13600.21|13480.21|13598.84|13478.84|10
1624602270000|2021-06-25 06:24:30|13599.37|13479.37|13598|13478|13599.86|13479.86|13597.33|13477.33|10
1624602280000|2021-06-25 06:24:40|13598.04|13478.04|13593.18|13473.18|13598.04|13478.04|13593.18|13473.18|10
1624602290000|2021-06-25 06:24:50|13592.67|13472.67|13591.06|13471.06|13592.67|13472.67|13591.06|13471.06|8
1624602300000|2021-06-25 06:25:00|13591.2|13471.2|13589.18|13469.18|13591.31|13471.31|13589.18|13469.18|9
1624602310000|2021-06-25 06:25:10|13589.05|13469.05|13589.75|13469.75|13589.75|13469.75|13589.04|13469.04|9
1624602320000|2021-06-25 06:25:20|13589.67|13469.67|13586.94|13466.94|13589.69|13469.69|13586.94|13466.94|9
1624602330000|2021-06-25 06:25:30|13586.12|13466.12|13579.3|13459.3|13586.12|13466.12|13579.29|13459.29|9
1624602340000|2021-06-25 06:25:40|13578.91|13458.91|13576.18|13456.18|13578.91|13458.91|13576.18|13456.18|10
1624602350000|2021-06-25 06:25:50|13575.78|13455.78|13576.26|13456.26|13576.73|13456.73|13575.77|13455.77|8
1624602360000|2021-06-25 06:26:00|13575.73|13455.73|13575.79|13455.79|13575.8|13455.8|13575.39|13455.39|9
1624602370000|2021-06-25 06:26:10|13576.24|13456.24|13575.21|13455.21|13576.24|13456.24|13575.21|13455.21|9
1624602380000|2021-06-25 06:26:20|13575.01|13455.01|13575.04|13455.04|13575.05|13455.05|13574.7|13454.7|9
1624602390000|2021-06-25 06:26:30|13575.02|13455.02|13575.49|13455.49|13575.67|13455.67|13575.02|13455.02|7
1624602400000|2021-06-25 06:26:40|13574.91|13454.91|13572.11|13452.11|13574.91|13454.91|13572.11|13452.11|8
1624602410000|2021-06-25 06:26:50|13572.03|13452.03|13572.33|13452.33|13572.77|13452.77|13572.03|13452.03|10
1624602420000|2021-06-25 06:27:00|13572.31|13452.31|13571.89|13451.89|13572.54|13452.54|13571.89|13451.89|9
1624602430000|2021-06-25 06:27:10|13571.81|13451.81|13570.13|13450.13|13571.81|13451.81|13570.13|13450.13|9
1624602440000|2021-06-25 06:27:20|13569.95|13449.95|13566.16|13446.16|13569.95|13449.95|13566.16|13446.16|7
1624602450000|2021-06-25 06:27:30|13566.45|13446.45|13565.31|13445.31|13566.45|13446.45|13565.22|13445.22|7
1624602460000|2021-06-25 06:27:40|13564.24|13444.24|13558.74|13438.74|13564.24|13444.24|13558.74|13438.74|9
1624602470000|2021-06-25 06:27:50|13558.69|13438.69|13557.15|13437.15|13558.75|13438.75|13557.15|13437.15|8
1624602480000|2021-06-25 06:28:00|13557.09|13437.09|13558.43|13438.43|13558.43|13438.43|13556.98|13436.98|9
1624602490000|2021-06-25 06:28:10|13558.96|13438.96|13561.65|13441.65|13561.65|13441.65|13558.96|13438.96|10
1624602500000|2021-06-25 06:28:20|13561.67|13441.67|13563.21|13443.21|13563.51|13443.51|13561.67|13441.67|9
1624602510000|2021-06-25 06:28:30|13563.28|13443.28|13560.7|13440.7|13563.28|13443.28|13560.7|13440.7|10
1624602520000|2021-06-25 06:28:40|13560.82|13440.82|13557.75|13437.75|13560.82|13440.82|13557.75|13437.75|10
1624602530000|2021-06-25 06:28:50|13557.49|13437.49|13555.56|13435.56|13557.49|13437.49|13555.56|13435.56|10
1624602540000|2021-06-25 06:29:00|13555.33|13435.33|13553.91|13433.91|13555.33|13435.33|13553.91|13433.91|9
1624602550000|2021-06-25 06:29:10|13553.28|13433.28|13553.34|13433.34|13553.41|13433.41|13553.08|13433.08|7
1624602560000|2021-06-25 06:29:20|13553.14|13433.14|13554.09|13434.09|13555.1|13435.1|13553.14|13433.14|9
1624602570000|2021-06-25 06:29:30|13554.14|13434.14|13552.49|13432.49|13554.36|13434.36|13552.49|13432.49|10
1624602580000|2021-06-25 06:29:40|13552.12|13432.12|13552.04|13432.04|13552.7|13432.7|13551.71|13431.71|9
1624602590000|2021-06-25 06:29:50|13552.05|13432.05|13551.56|13431.56|13552.05|13432.05|13551.54|13431.54|6
1624602600000|2021-06-25 06:30:00|13551.55|13431.55|13551.91|13431.91|13551.91|13431.91|13551.47|13431.47|7
1624602610000|2021-06-25 06:30:10|13551.81|13431.81|13555.46|13435.46|13555.54|13435.54|13551.74|13431.74|10
1624602620000|2021-06-25 06:30:20|13555.48|13435.48|13553|13433|13555.71|13435.71|13553|13433|9
1624602630000|2021-06-25 06:30:30|13553.57|13433.57|13550.48|13430.48|13553.57|13433.57|13550.48|13430.48|10
1624602640000|2021-06-25 06:30:40|13549.83|13429.83|13544.89|13424.89|13549.83|13429.83|13544.89|13424.89|10
1624602650000|2021-06-25 06:30:50|13544.17|13424.17|13534.98|13414.98|13544.17|13424.17|13534.69|13414.69|10
1624602660000|2021-06-25 06:31:00|13534.67|13414.67|13527.71|13407.71|13534.7|13414.7|13527.71|13407.71|10
1624602670000|2021-06-25 06:31:10|13526.36|13406.36|13524.95|13404.95|13527.13|13407.13|13524.69|13404.69|8
1624602680000|2021-06-25 06:31:20|13524.83|13404.83|13519.16|13399.16|13524.83|13404.83|13519.16|13399.16|10
1624602690000|2021-06-25 06:31:30|13517.93|13397.93|13519.41|13399.41|13519.41|13399.41|13516.44|13396.44|10
1624602700000|2021-06-25 06:31:40|13519.15|13399.15|13521.12|13401.12|13521.12|13401.12|13519.15|13399.15|10
1624602710000|2021-06-25 06:31:50|13521.02|13401.02|13520.83|13400.83|13521.65|13401.65|13520.68|13400.68|9
1624602720000|2021-06-25 06:32:00|13520.92|13400.92|13511.6|13391.6|13521.06|13401.06|13511.6|13391.6|10
1624602730000|2021-06-25 06:32:10|13511.7|13391.7|13504.54|13384.54|13512.2|13392.2|13504.52|13384.52|10
1624602740000|2021-06-25 06:32:20|13506.86|13386.86|13486.54|13366.54|13506.86|13386.86|13486.54|13366.54|10
1624602750000|2021-06-25 06:32:30|13485.99|13365.99|13466.08|13346.08|13485.99|13365.99|13466.08|13346.08|10
1624602760000|2021-06-25 06:32:40|13466.47|13346.47|13470.72|13350.72|13470.74|13350.74|13466.47|13346.47|10
1624602770000|2021-06-25 06:32:50|13470.81|13350.81|13471.5|13351.5|13473.25|13353.25|13470.81|13350.81|10
1624602780000|2021-06-25 06:33:00|13472.12|13352.12|13473.62|13353.62|13473.62|13353.62|13472.12|13352.12|10
1624602790000|2021-06-25 06:33:10|13472.77|13352.77|13469.52|13349.52|13472.77|13352.77|13469.52|13349.52|10
1624602800000|2021-06-25 06:33:20|13469.88|13349.88|13469.73|13349.73|13470.17|13350.17|13468.79|13348.79|9
1624602810000|2021-06-25 06:33:30|13469.24|13349.24|13471.46|13351.46|13471.46|13351.46|13469.18|13349.18|10
1624602820000|2021-06-25 06:33:40|13471.5|13351.5|13474|13354|13474|13354|13471.5|13351.5|10
1624602830000|2021-06-25 06:33:50|13473.74|13353.74|13473.45|13353.45|13474.37|13354.37|13473.38|13353.38|10
1624602840000|2021-06-25 06:34:00|13473.56|13353.56|13475.11|13355.11|13475.11|13355.11|13472.79|13352.79|10
1624602850000|2021-06-25 06:34:10|13475.7|13355.7|13475.66|13355.66|13476.62|13356.62|13475.18|13355.18|10
1624602860000|2021-06-25 06:34:20|13475.52|13355.52|13477.38|13357.38|13477.38|13357.38|13475.39|13355.39|9
1624602870000|2021-06-25 06:34:30|13477.41|13357.41|13480.34|13360.34|13480.78|13360.78|13476.85|13356.85|9
1624602880000|2021-06-25 06:34:40|13481.01|13361.01|13483.44|13363.44|13483.44|13363.44|13481.01|13361.01|10
1624602890000|2021-06-25 06:34:50|13483.18|13363.18|13483.1|13363.1|13484.43|13364.43|13483.1|13363.1|10
1624602900000|2021-06-25 06:35:00|13482.66|13362.66|13481.62|13361.62|13482.66|13362.66|13480.89|13360.89|10
1624602910000|2021-06-25 06:35:10|13481.9|13361.9|13483.96|13363.96|13483.96|13363.96|13481.89|13361.89|10
1624602920000|2021-06-25 06:35:20|13484.31|13364.31|13487.66|13367.66|13487.66|13367.66|13484.31|13364.31|9
1624602930000|2021-06-25 06:35:30|13487.59|13367.59|13493.88|13373.88|13493.88|13373.88|13487.59|13367.59|10
1624602940000|2021-06-25 06:35:40|13493.73|13373.73|13492.31|13372.31|13493.73|13373.73|13492.31|13372.31|10
1624602950000|2021-06-25 06:35:50|13491.55|13371.55|13491.58|13371.58|13492.01|13372.01|13491.52|13371.52|10
1624602960000|2021-06-25 06:36:00|13491.79|13371.79|13491.58|13371.58|13491.86|13371.86|13491.44|13371.44|9
1624602970000|2021-06-25 06:36:10|13492.61|13372.61|13492.39|13372.39|13493.56|13373.56|13492.39|13372.39|10
1624602980000|2021-06-25 06:36:20|13491.67|13371.67|13489.04|13369.04|13491.67|13371.67|13488.08|13368.08|9
1624602990000|2021-06-25 06:36:30|13489.01|13369.01|13487.72|13367.72|13489.16|13369.16|13487.72|13367.72|9
1624603000000|2021-06-25 06:36:40|13487.7|13367.7|13488.03|13368.03|13489|13369|13487.7|13367.7|10
1624603010000|2021-06-25 06:36:50|13487.76|13367.76|13488.51|13368.51|13489.22|13369.22|13487.69|13367.69|10
1624603020000|2021-06-25 06:37:00|13489|13369|13489.22|13369.22|13489.22|13369.22|13488.69|13368.69|8
1624603030000|2021-06-25 06:37:10|13489.16|13369.16|13489.82|13369.82|13490.75|13370.75|13489.16|13369.16|10
1624603040000|2021-06-25 06:37:20|13489.95|13369.95|13492.52|13372.52|13492.59|13372.59|13489.95|13369.95|9
1624603050000|2021-06-25 06:37:30|13492.79|13372.79|13494.81|13374.81|13494.81|13374.81|13492.79|13372.79|7
1624603060000|2021-06-25 06:37:40|13494.94|13374.94|13497.88|13377.88|13497.88|13377.88|13494.85|13374.85|10
1624603070000|2021-06-25 06:37:50|13498.07|13378.07|13498.31|13378.31|13498.31|13378.31|13498.07|13378.07|6
1624603080000|2021-06-25 06:38:00|13498.32|13378.32|13501.32|13381.32|13501.32|13381.32|13498.32|13378.32|9
1624603090000|2021-06-25 06:38:10|13501.98|13381.98|13505.95|13385.95|13505.95|13385.95|13501.98|13381.98|10
1624603100000|2021-06-25 06:38:20|13506.77|13386.77|13507.99|13387.99|13508.13|13388.13|13506.77|13386.77|9
1624603110000|2021-06-25 06:38:30|13508.98|13388.98|13508.65|13388.65|13510.76|13390.76|13508.65|13388.65|9
1624603120000|2021-06-25 06:38:40|13507.63|13387.63|13502.81|13382.81|13507.63|13387.63|13502.81|13382.81|10
1624603130000|2021-06-25 06:38:50|13502.65|13382.65|13500.85|13380.85|13502.65|13382.65|13500.43|13380.43|10
1624603140000|2021-06-25 06:39:00|13500.86|13380.86|13497.44|13377.44|13500.86|13380.86|13497.44|13377.44|9
1624603150000|2021-06-25 06:39:10|13496.75|13376.75|13495.89|13375.89|13496.75|13376.75|13495.81|13375.81|10
1624603160000|2021-06-25 06:39:20|13496.03|13376.03|13497.46|13377.46|13497.47|13377.47|13496.03|13376.03|10
1624603170000|2021-06-25 06:39:30|13497.93|13377.93|13503.01|13383.01|13503.01|13383.01|13497.93|13377.93|10
1624603180000|2021-06-25 06:39:40|13503.95|13383.95|13498.56|13378.56|13503.95|13383.95|13494.88|13374.88|9
1624603190000|2021-06-25 06:39:50|13498.46|13378.46|13505.19|13385.19|13505.19|13385.19|13498.29|13378.29|10
1624603200000|2021-06-25 06:40:00|13505.68|13385.68|13510.71|13390.71|13510.71|13390.71|13505.68|13385.68|10
1624603210000|2021-06-25 06:40:10|13510.64|13390.64|13513.89|13393.89|13513.89|13393.89|13510.64|13390.64|9
1624603220000|2021-06-25 06:40:20|13514.2|13394.2|13516.41|13396.41|13516.41|13396.41|13514.2|13394.2|9
1624603230000|2021-06-25 06:40:30|13516.12|13396.12|13516.68|13396.68|13516.68|13396.68|13515.79|13395.79|10
1624603240000|2021-06-25 06:40:40|13516.61|13396.61|13514.94|13394.94|13516.82|13396.82|13514.94|13394.94|10
1624603250000|2021-06-25 06:40:50|13514.55|13394.55|13513.56|13393.56|13514.7|13394.7|13513.56|13393.56|10
1624603260000|2021-06-25 06:41:00|13513.92|13393.92|13512.38|13392.38|13513.92|13393.92|13512.13|13392.13|9
1624603270000|2021-06-25 06:41:10|13511.51|13391.51|13508.84|13388.84|13511.51|13391.51|13508.84|13388.84|10
1624603280000|2021-06-25 06:41:20|13508.44|13388.44|13507.63|13387.63|13508.81|13388.81|13507.63|13387.63|9
1624603290000|2021-06-25 06:41:30|13508.19|13388.19|13508.36|13388.36|13508.4|13388.4|13508.17|13388.17|7
1624603300000|2021-06-25 06:41:40|13508.98|13388.98|13514.16|13394.16|13514.16|13394.16|13508.98|13388.98|10
1624603310000|2021-06-25 06:41:50|13514.38|13394.38|13517.79|13397.79|13517.79|13397.79|13514.38|13394.38|10
1624603320000|2021-06-25 06:42:00|13517.91|13397.91|13519.06|13399.06|13519.06|13399.06|13517.91|13397.91|10
1624603330000|2021-06-25 06:42:10|13518.9|13398.9|13519.62|13399.62|13519.62|13399.62|13518.9|13398.9|9
1624603340000|2021-06-25 06:42:20|13519.34|13399.34|13521.33|13401.33|13521.33|13401.33|13519.34|13399.34|10
1624603350000|2021-06-25 06:42:30|13521.65|13401.65|13523.21|13403.21|13523.47|13403.47|13521.65|13401.65|9
1624603360000|2021-06-25 06:42:40|13523.42|13403.42|13526|13406|13526|13406|13523.42|13403.42|9
1624603370000|2021-06-25 06:42:50|13526.39|13406.39|13529.1|13409.1|13529.19|13409.19|13526.39|13406.39|10
1624603380000|2021-06-25 06:43:00|13530.19|13410.19|13529.83|13409.83|13530.41|13410.41|13529.72|13409.72|10
1624603390000|2021-06-25 06:43:10|13529.82|13409.82|13534.04|13414.04|13534.04|13414.04|13529.82|13409.82|10
1624603400000|2021-06-25 06:43:20|13533.79|13413.79|13533.35|13413.35|13534.05|13414.05|13532.67|13412.67|10
1624603410000|2021-06-25 06:43:30|13533.5|13413.5|13532.92|13412.92|13533.5|13413.5|13532.68|13412.68|7
1624603420000|2021-06-25 06:43:40|13533.49|13413.49|13533.98|13413.98|13534.11|13414.11|13533.49|13413.49|8
1624603430000|2021-06-25 06:43:50|13534.05|13414.05|13533.82|13413.82|13534.05|13414.05|13533.65|13413.65|8
1624603440000|2021-06-25 06:44:00|13533.63|13413.63|13536.85|13416.85|13536.85|13416.85|13533.43|13413.43|8
1624603450000|2021-06-25 06:44:10|13538.31|13418.31|13538.26|13418.26|13540.43|13420.43|13538.26|13418.26|10
1624603460000|2021-06-25 06:44:20|13538.1|13418.1|13540.34|13420.34|13540.34|13420.34|13538.1|13418.1|10
1624603470000|2021-06-25 06:44:30|13540.11|13420.11|13542.02|13422.02|13542.02|13422.02|13540.08|13420.08|9
1624603480000|2021-06-25 06:44:40|13542.26|13422.26|13544.38|13424.38|13544.38|13424.38|13542.26|13422.26|7
1624603490000|2021-06-25 06:44:50|13544.63|13424.63|13547.49|13427.49|13547.59|13427.59|13544.63|13424.63|10
1624603500000|2021-06-25 06:45:00|13547.51|13427.51|13547.52|13427.52|13547.55|13427.55|13546.94|13426.94|10
1624603510000|2021-06-25 06:45:10|13547.57|13427.57|13547.9|13427.9|13547.9|13427.9|13546.9|13426.9|10
1624603520000|2021-06-25 06:45:20|13547.78|13427.78|13551.91|13431.91|13551.91|13431.91|13547.72|13427.72|10
1624603530000|2021-06-25 06:45:30|13551.93|13431.93|13555.58|13435.58|13555.58|13435.58|13551.9|13431.9|9
1624603540000|2021-06-25 06:45:40|13555.34|13435.34|13558.02|13438.02|13558.02|13438.02|13555.34|13435.34|8
1624603550000|2021-06-25 06:45:50|13558.07|13438.07|13560.16|13440.16|13560.16|13440.16|13558.07|13438.07|10
1624603560000|2021-06-25 06:46:00|13561.14|13441.14|13561.88|13441.88|13562.19|13442.19|13560.42|13440.42|8
1624603570000|2021-06-25 06:46:10|13561.86|13441.86|13560.1|13440.1|13563|13443|13560.1|13440.1|8
1624603580000|2021-06-25 06:46:20|13560.4|13440.4|13559.93|13439.93|13560.4|13440.4|13559.83|13439.83|9
1624603590000|2021-06-25 06:46:30|13560.28|13440.28|13562.59|13442.59|13562.59|13442.59|13560.28|13440.28|9
1624603600000|2021-06-25 06:46:40|13563.05|13443.05|13563.55|13443.55|13564.02|13444.02|13563.05|13443.05|10
1624603610000|2021-06-25 06:46:50|13563.57|13443.57|13562.7|13442.7|13563.57|13443.57|13562.7|13442.7|9
1624603620000|2021-06-25 06:47:00|13562.55|13442.55|13563.49|13443.49|13563.49|13443.49|13562.55|13442.55|8
1624603630000|2021-06-25 06:47:10|13563.5|13443.5|13566.88|13446.88|13566.88|13446.88|13563.5|13443.5|8
1624603640000|2021-06-25 06:47:20|13566.56|13446.56|13565.48|13445.48|13566.97|13446.97|13565.48|13445.48|7
1624603650000|2021-06-25 06:47:30|13565.26|13445.26|13563.73|13443.73|13565.26|13445.26|13563.61|13443.61|9
1624603660000|2021-06-25 06:47:40|13564.07|13444.07|13563.6|13443.6|13564.1|13444.1|13563.6|13443.6|8
1624603670000|2021-06-25 06:47:50|13563.56|13443.56|13564.03|13444.03|13564.18|13444.18|13563.56|13443.56|9
1624603680000|2021-06-25 06:48:00|13564.04|13444.04|13564.06|13444.06|13564.06|13444.06|13563.81|13443.81|7
1624603690000|2021-06-25 06:48:10|13564.04|13444.04|13564.96|13444.96|13564.96|13444.96|13563.86|13443.86|9
1624603700000|2021-06-25 06:48:20|13565.09|13445.09|13566.35|13446.35|13566.35|13446.35|13565.09|13445.09|8
1624603710000|2021-06-25 06:48:30|13566.34|13446.34|13565.87|13445.87|13566.34|13446.34|13565.84|13445.84|7
1624603720000|2021-06-25 06:48:40|13565.89|13445.89|13566.19|13446.19|13566.73|13446.73|13565.34|13445.34|9
1624603730000|2021-06-25 06:48:50|13566.51|13446.51|13567.03|13447.03|13567.08|13447.08|13566.03|13446.03|10
1624603740000|2021-06-25 06:49:00|13567.1|13447.1|13568.07|13448.07|13568.07|13448.07|13567.1|13447.1|8
1624603750000|2021-06-25 06:49:10|13568.55|13448.55|13568.88|13448.88|13569.07|13449.07|13568.55|13448.55|10
1624603760000|2021-06-25 06:49:20|13568.33|13448.33|13569.24|13449.24|13569.68|13449.68|13568.33|13448.33|8
1624603770000|2021-06-25 06:49:30|13567.83|13447.83|13564.03|13444.03|13567.83|13447.83|13563.78|13443.78|9
1624603780000|2021-06-25 06:49:40|13564.28|13444.28|13566.46|13446.46|13566.46|13446.46|13564.28|13444.28|10
1624603790000|2021-06-25 06:49:50|13566.51|13446.51|13569.41|13449.41|13569.41|13449.41|13566.51|13446.51|8
1624603800000|2021-06-25 06:50:00|13571.22|13451.22|13577.58|13457.58|13577.58|13457.58|13570.96|13450.96|10
1624603810000|2021-06-25 06:50:10|13577.78|13457.78|13580.26|13460.26|13580.26|13460.26|13577.78|13457.78|10
1624603820000|2021-06-25 06:50:20|13580.18|13460.18|13580.75|13460.75|13580.75|13460.75|13579.72|13459.72|10
1624603830000|2021-06-25 06:50:30|13581.27|13461.27|13582.33|13462.33|13582.33|13462.33|13581.27|13461.27|10
1624603840000|2021-06-25 06:50:40|13583.46|13463.46|13585.01|13465.01|13585.02|13465.02|13583.46|13463.46|10
1624603850000|2021-06-25 06:50:50|13584.99|13464.99|13586.44|13466.44|13587.46|13467.46|13584.99|13464.99|10
1624603860000|2021-06-25 06:51:00|13585.7|13465.7|13585.49|13465.49|13585.79|13465.79|13585.38|13465.38|9
1624603870000|2021-06-25 06:51:10|13585.25|13465.25|13589.19|13469.19|13589.3|13469.3|13584.96|13464.96|8
1624603880000|2021-06-25 06:51:20|13589.2|13469.2|13588.98|13468.98|13589.34|13469.34|13588.97|13468.97|7
1624603890000|2021-06-25 06:51:30|13588.76|13468.76|13587.21|13467.21|13588.93|13468.93|13587.21|13467.21|10
1624603900000|2021-06-25 06:51:40|13586.92|13466.92|13587.51|13467.51|13587.51|13467.51|13586.9|13466.9|10
1624603910000|2021-06-25 06:51:50|13587.59|13467.59|13588.77|13468.77|13588.77|13468.77|13587.4|13467.4|9
1624603920000|2021-06-25 06:52:00|13588.78|13468.78|13590.3|13470.3|13590.3|13470.3|13588.61|13468.61|6
1624603930000|2021-06-25 06:52:10|13591|13471|13591.29|13471.29|13591.29|13471.29|13590.8|13470.8|8
1624603940000|2021-06-25 06:52:20|13591.28|13471.28|13591.01|13471.01|13591.87|13471.87|13591.01|13471.01|8
1624603950000|2021-06-25 06:52:30|13590.91|13470.91|13590.62|13470.62|13591.21|13471.21|13590.62|13470.62|9
1624603960000|2021-06-25 06:52:40|13590.63|13470.63|13590.57|13470.57|13591.11|13471.11|13590.57|13470.57|8
1624603970000|2021-06-25 06:52:50|13590.63|13470.63|13591.18|13471.18|13591.18|13471.18|13590.53|13470.53|8
1624603980000|2021-06-25 06:53:00|13590.64|13470.64|13589.44|13469.44|13590.64|13470.64|13589.44|13469.44|10
1624603990000|2021-06-25 06:53:10|13589.46|13469.46|13587.15|13467.15|13589.46|13469.46|13587.15|13467.15|10
1624604000000|2021-06-25 06:53:20|13586.89|13466.89|13585.44|13465.44|13587.15|13467.15|13585.44|13465.44|9
1624604010000|2021-06-25 06:53:30|13585.31|13465.31|13585.39|13465.39|13586.19|13466.19|13584.37|13464.37|10
1624604020000|2021-06-25 06:53:40|13585.22|13465.22|13584.54|13464.54|13585.82|13465.82|13584.54|13464.54|10
1624604030000|2021-06-25 06:53:50|13584.72|13464.72|13581.77|13461.77|13584.72|13464.72|13581.77|13461.77|10
1624604040000|2021-06-25 06:54:00|13581.86|13461.86|13582.28|13462.28|13582.28|13462.28|13581.72|13461.72|10
1624604050000|2021-06-25 06:54:10|13582.11|13462.11|13579.51|13459.51|13582.24|13462.24|13579.51|13459.51|10
1624604060000|2021-06-25 06:54:20|13579.31|13459.31|13577.53|13457.53|13579.31|13459.31|13577.53|13457.53|10
1624604070000|2021-06-25 06:54:30|13577.27|13457.27|13576.2|13456.2|13577.27|13457.27|13576.2|13456.2|10
1624604080000|2021-06-25 06:54:40|13576.23|13456.23|13575.81|13455.81|13576.95|13456.95|13575.73|13455.73|10
1624604090000|2021-06-25 06:54:50|13575.85|13455.85|13574.94|13454.94|13575.85|13455.85|13574.41|13454.41|8
1624604100000|2021-06-25 06:55:00|13574.7|13454.7|13574.47|13454.47|13575.09|13455.09|13574.47|13454.47|9
1624604110000|2021-06-25 06:55:10|13574.71|13454.71|13577.21|13457.21|13577.21|13457.21|13574.71|13454.71|10
1624604120000|2021-06-25 06:55:20|13577.3|13457.3|13576.56|13456.56|13577.37|13457.37|13576.31|13456.31|9
1624604130000|2021-06-25 06:55:30|13576.53|13456.53|13576.97|13456.97|13577.23|13457.23|13576.5|13456.5|7
1624604140000|2021-06-25 06:55:40|13577.1|13457.1|13577.26|13457.26|13577.56|13457.56|13577.1|13457.1|9
1624604150000|2021-06-25 06:55:50|13577.5|13457.5|13576.26|13456.26|13577.5|13457.5|13576.19|13456.19|9
1624604160000|2021-06-25 06:56:00|13576.25|13456.25|13575.65|13455.65|13576.29|13456.29|13575.65|13455.65|8
1624604170000|2021-06-25 06:56:10|13575.61|13455.61|13574.7|13454.7|13575.61|13455.61|13574.7|13454.7|9
1624604180000|2021-06-25 06:56:20|13573.44|13453.44|13570.16|13450.16|13573.44|13453.44|13570.16|13450.16|10
1624604190000|2021-06-25 06:56:30|13569.65|13449.65|13567.93|13447.93|13570.43|13450.43|13567.93|13447.93|10
1624604200000|2021-06-25 06:56:40|13567.41|13447.41|13564.2|13444.2|13567.41|13447.41|13564.2|13444.2|9
1624604210000|2021-06-25 06:56:50|13564.33|13444.33|13563.97|13443.97|13564.95|13444.95|13563.97|13443.97|9
1624604220000|2021-06-25 06:57:00|13563.96|13443.96|13562.49|13442.49|13563.96|13443.96|13562.14|13442.14|10
1624604230000|2021-06-25 06:57:10|13562.47|13442.47|13561.25|13441.25|13562.92|13442.92|13561.25|13441.25|9
1624604240000|2021-06-25 06:57:20|13561.58|13441.58|13560.92|13440.92|13561.84|13441.84|13560.77|13440.77|10
1624604250000|2021-06-25 06:57:30|13560.88|13440.88|13560.09|13440.09|13560.95|13440.95|13560.09|13440.09|8
1624604260000|2021-06-25 06:57:40|13559.87|13439.87|13560.06|13440.06|13560.17|13440.17|13559.87|13439.87|8
1624604270000|2021-06-25 06:57:50|13560.16|13440.16|13562.13|13442.13|13562.14|13442.14|13560.13|13440.13|10
1624604280000|2021-06-25 06:58:00|13562.1|13442.1|13563.76|13443.76|13564.03|13444.03|13562.1|13442.1|10
1624604290000|2021-06-25 06:58:10|13563.61|13443.61|13561.6|13441.6|13563.61|13443.61|13561.6|13441.6|8
1624604300000|2021-06-25 06:58:20|13561.5|13441.5|13560.12|13440.12|13561.5|13441.5|13560.12|13440.12|10
1624604310000|2021-06-25 06:58:30|13559.89|13439.89|13557.64|13437.64|13559.89|13439.89|13557.64|13437.64|10
1624604320000|2021-06-25 06:58:40|13556.72|13436.72|13555.49|13435.49|13556.72|13436.72|13555.49|13435.49|7
1624604330000|2021-06-25 06:58:50|13555.26|13435.26|13554.56|13434.56|13555.5|13435.5|13554.51|13434.51|8
1624604340000|2021-06-25 06:59:00|13554.48|13434.48|13555.39|13435.39|13555.39|13435.39|13554.48|13434.48|8
1624604350000|2021-06-25 06:59:10|13555.29|13435.29|13556.28|13436.28|13556.91|13436.91|13555.29|13435.29|10
1624604360000|2021-06-25 06:59:20|13556.23|13436.23|13555.43|13435.43|13556.24|13436.24|13555.43|13435.43|9
1624604370000|2021-06-25 06:59:30|13554.57|13434.57|13553.49|13433.49|13554.63|13434.63|13553.49|13433.49|9
1624604380000|2021-06-25 06:59:40|13553.3|13433.3|13551.49|13431.49|13553.3|13433.3|13551.29|13431.29|9
1624604390000|2021-06-25 06:59:50|13551.51|13431.51|13549.1|13429.1|13551.62|13431.62|13549.05|13429.05|10
1624604400000|2021-06-25 07:00:00|13548.81|13428.81|13544.5|13424.5|13548.81|13428.81|13544.5|13424.5|10
1624604410000|2021-06-25 07:00:10|13544.23|13424.23|13538.22|13418.22|13544.23|13424.23|13538.22|13418.22|10
1624604420000|2021-06-25 07:00:20|13538.18|13418.18|13530.24|13410.24|13538.18|13418.18|13530.24|13410.24|9
1624604430000|2021-06-25 07:00:30|13529.93|13409.93|13529.68|13409.68|13529.93|13409.93|13528.68|13408.68|9
1624604440000|2021-06-25 07:00:40|13529.11|13409.11|13526.14|13406.14|13529.11|13409.11|13526|13406|10
1624604450000|2021-06-25 07:00:50|13525.36|13405.36|13523.18|13403.18|13525.36|13405.36|13523.18|13403.18|9
1624604460000|2021-06-25 07:01:00|13523.07|13403.07|13517.09|13397.09|13523.07|13403.07|13517.09|13397.09|10
1624604470000|2021-06-25 07:01:10|13515.39|13395.39|13510.73|13390.73|13515.63|13395.63|13510.41|13390.41|10
1624604480000|2021-06-25 07:01:20|13511.04|13391.04|13504.46|13384.46|13511.15|13391.15|13504.46|13384.46|10
1624604490000|2021-06-25 07:01:30|13504.03|13384.03|13502.26|13382.26|13504.05|13384.05|13501.66|13381.66|10
1624604500000|2021-06-25 07:01:40|13502.44|13382.44|13497.57|13377.57|13502.47|13382.47|13497.57|13377.57|9
1624604510000|2021-06-25 07:01:50|13497.19|13377.19|13490.5|13370.5|13497.19|13377.19|13490.5|13370.5|10
1624604520000|2021-06-25 07:02:00|13490.33|13370.33|13481.76|13361.76|13490.33|13370.33|13480.9|13360.9|10
1624604530000|2021-06-25 07:02:10|13481.78|13361.78|13480.57|13360.57|13482.16|13362.16|13480.57|13360.57|10
1624604540000|2021-06-25 07:02:20|13480.1|13360.1|13480.81|13360.81|13480.93|13360.93|13480.1|13360.1|9
1624604550000|2021-06-25 07:02:30|13480.8|13360.8|13482.53|13362.53|13482.6|13362.6|13480.8|13360.8|9
1624604560000|2021-06-25 07:02:40|13482.58|13362.58|13480.06|13360.06|13482.58|13362.58|13480.04|13360.04|8
1624604570000|2021-06-25 07:02:50|13480.02|13360.02|13473.8|13353.8|13480.02|13360.02|13473.76|13353.76|10
1624604580000|2021-06-25 07:03:00|13473.79|13353.79|13470.13|13350.13|13473.79|13353.79|13469.79|13349.79|9
1624604590000|2021-06-25 07:03:10|13470.51|13350.51|13472.53|13352.53|13472.53|13352.53|13470.51|13350.51|10
1624604600000|2021-06-25 07:03:20|13471.56|13351.56|13474.91|13354.91|13474.91|13354.91|13471.56|13351.56|10
1624604610000|2021-06-25 07:03:30|13475.29|13355.29|13468.79|13348.79|13475.29|13355.29|13468.79|13348.79|10
1624604620000|2021-06-25 07:03:40|13468.85|13348.85|13457.8|13337.8|13468.85|13348.85|13457.8|13337.8|10
1624604630000|2021-06-25 07:03:50|13456.72|13336.72|13454.69|13334.69|13456.72|13336.72|13454.69|13334.69|10
1624604640000|2021-06-25 07:04:00|13454.3|13334.3|13450.66|13330.66|13454.36|13334.36|13450.66|13330.66|10
1624604650000|2021-06-25 07:04:10|13450.65|13330.65|13448.68|13328.68|13450.65|13330.65|13448.68|13328.68|10
1624604660000|2021-06-25 07:04:20|13448.63|13328.63|13450.22|13330.22|13450.22|13330.22|13448.56|13328.56|10
1624604670000|2021-06-25 07:04:30|13450|13330|13446.67|13326.67|13450.13|13330.13|13446.67|13326.67|10
1624604680000|2021-06-25 07:04:40|13446.63|13326.63|13444.36|13324.36|13446.63|13326.63|13444.14|13324.14|10
1624604690000|2021-06-25 07:04:50|13444.58|13324.58|13445.1|13325.1|13445.1|13325.1|13444.34|13324.34|9
1624604700000|2021-06-25 07:05:00|13445.11|13325.11|13446.75|13326.75|13447.19|13327.19|13445.03|13325.03|10
1624604710000|2021-06-25 07:05:10|13445.75|13325.75|13432.75|13312.75|13445.75|13325.75|13432.75|13312.75|10
1624604720000|2021-06-25 07:05:20|13433.06|13313.06|13416.23|13296.23|13433.06|13313.06|13416.23|13296.23|10
1624604730000|2021-06-25 07:05:30|13416.21|13296.21|13415.79|13295.79|13416.21|13296.21|13414.82|13294.82|10
1624604740000|2021-06-25 07:05:40|13416.03|13296.03|13414.27|13294.27|13416.03|13296.03|13414.14|13294.14|10
1624604750000|2021-06-25 07:05:50|13413.94|13293.94|13413.43|13293.43|13413.94|13293.94|13412.85|13292.85|9
1624604760000|2021-06-25 07:06:00|13413.47|13293.47|13420.98|13300.98|13420.98|13300.98|13412.54|13292.54|10
1624604770000|2021-06-25 07:06:10|13419.19|13299.19|13425.04|13305.04|13425.04|13305.04|13418.64|13298.64|10
1624604780000|2021-06-25 07:06:20|13425.41|13305.41|13427.75|13307.75|13427.75|13307.75|13425.41|13305.41|10
1624604790000|2021-06-25 07:06:30|13427.92|13307.92|13431.19|13311.19|13431.19|13311.19|13427.07|13307.07|10
1624604800000|2021-06-25 07:06:40|13432.42|13312.42|13435.68|13315.68|13435.68|13315.68|13432.42|13312.42|10
1624604810000|2021-06-25 07:06:50|13436.2|13316.2|13438.83|13318.83|13438.92|13318.92|13436.2|13316.2|9
1624604820000|2021-06-25 07:07:00|13438.73|13318.73|13437.61|13317.61|13438.73|13318.73|13437.05|13317.05|9
1624604830000|2021-06-25 07:07:10|13437.76|13317.76|13439.4|13319.4|13439.89|13319.89|13437.76|13317.76|9
1624604840000|2021-06-25 07:07:20|13439.72|13319.72|13447.62|13327.62|13447.62|13327.62|13439.72|13319.72|10
1624604850000|2021-06-25 07:07:30|13447.63|13327.63|13452.64|13332.64|13452.64|13332.64|13447.63|13327.63|10
1624604860000|2021-06-25 07:07:40|13453.05|13333.05|13455.33|13335.33|13455.33|13335.33|13453.05|13333.05|9
1624604870000|2021-06-25 07:07:50|13456.26|13336.26|13454.86|13334.86|13458.98|13338.98|13454.86|13334.86|10
1624604880000|2021-06-25 07:08:00|13454.91|13334.91|13449.63|13329.63|13454.91|13334.91|13449.63|13329.63|10
1624604890000|2021-06-25 07:08:10|13449.7|13329.7|13451.88|13331.88|13451.88|13331.88|13446.32|13326.32|10
1624604900000|2021-06-25 07:08:20|13452.54|13332.54|13449.21|13329.21|13452.73|13332.73|13449.21|13329.21|10
1624604910000|2021-06-25 07:08:30|13449.01|13329.01|13446.29|13326.29|13449.09|13329.09|13446.29|13326.29|10
1624604920000|2021-06-25 07:08:40|13445.95|13325.95|13439.21|13319.21|13445.95|13325.95|13439.21|13319.21|10
1624604930000|2021-06-25 07:08:50|13439.18|13319.18|13431.6|13311.6|13439.18|13319.18|13431.6|13311.6|10
1624604940000|2021-06-25 07:09:00|13431.21|13311.21|13420.64|13300.64|13431.21|13311.21|13420.64|13300.64|10
1624604950000|2021-06-25 07:09:10|13420.47|13300.47|13418.8|13298.8|13420.63|13300.63|13418.76|13298.76|9
1624604960000|2021-06-25 07:09:20|13419.16|13299.16|13423.63|13303.63|13423.63|13303.63|13419.16|13299.16|10
1624604970000|2021-06-25 07:09:30|13424.17|13304.17|13423.34|13303.34|13424.31|13304.31|13423.34|13303.34|9
1624604980000|2021-06-25 07:09:40|13423.16|13303.16|13426.44|13306.44|13427|13307|13423.16|13303.16|10
1624604990000|2021-06-25 07:09:50|13425.99|13305.99|13426.49|13306.49|13426.49|13306.49|13425.3|13305.3|10
1624605000000|2021-06-25 07:10:00|13426.12|13306.12|13426.4|13306.4|13428.19|13308.19|13426.12|13306.12|10
1624605010000|2021-06-25 07:10:10|13427.36|13307.36|13429.14|13309.14|13429.37|13309.37|13427.36|13307.36|10
1624605020000|2021-06-25 07:10:20|13429.28|13309.28|13430.81|13310.81|13431.08|13311.08|13429.09|13309.09|10
1624605030000|2021-06-25 07:10:30|13430.94|13310.94|13430.66|13310.66|13432.28|13312.28|13430.66|13310.66|10
1624605040000|2021-06-25 07:10:40|13431|13311|13426.49|13306.49|13431|13311|13426.1|13306.1|10
1624605050000|2021-06-25 07:10:50|13426.62|13306.62|13426.86|13306.86|13427.07|13307.07|13426.5|13306.5|8
1624605060000|2021-06-25 07:11:00|13426.72|13306.72|13428.39|13308.39|13428.39|13308.39|13426.71|13306.71|9
1624605070000|2021-06-25 07:11:10|13429.1|13309.1|13429.73|13309.73|13430.58|13310.58|13429.1|13309.1|10
1624605080000|2021-06-25 07:11:20|13429.34|13309.34|13429.73|13309.73|13431.34|13311.34|13429.34|13309.34|8
1624605090000|2021-06-25 07:11:30|13429.76|13309.76|13429.87|13309.87|13430.05|13310.05|13429.76|13309.76|9
1624605100000|2021-06-25 07:11:40|13429.02|13309.02|13426.9|13306.9|13429.11|13309.11|13426.9|13306.9|10
1624605110000|2021-06-25 07:11:50|13426.76|13306.76|13424.79|13304.79|13426.76|13306.76|13423.72|13303.72|10
1624605120000|2021-06-25 07:12:00|13425.45|13305.45|13425.52|13305.52|13425.56|13305.56|13425.17|13305.17|10
1624605130000|2021-06-25 07:12:10|13426.51|13306.51|13431.19|13311.19|13431.19|13311.19|13426.51|13306.51|10
1624605140000|2021-06-25 07:12:20|13431.23|13311.23|13435|13315|13435.07|13315.07|13431.23|13311.23|10
1624605150000|2021-06-25 07:12:30|13435.34|13315.34|13432.66|13312.66|13435.93|13315.93|13432.66|13312.66|9
1624605160000|2021-06-25 07:12:40|13430.86|13310.86|13429.15|13309.15|13430.86|13310.86|13429.15|13309.15|9
1624605170000|2021-06-25 07:12:50|13428.65|13308.65|13416.28|13296.28|13428.65|13308.65|13416.28|13296.28|10
1624605180000|2021-06-25 07:13:00|13415.77|13295.77|13413.34|13293.34|13416.02|13296.02|13413.34|13293.34|10
1624605190000|2021-06-25 07:13:10|13412.28|13292.28|13402.1|13282.1|13412.28|13292.28|13402.1|13282.1|10
1624605200000|2021-06-25 07:13:20|13401.09|13281.09|13395.28|13275.28|13401.09|13281.09|13395.28|13275.28|10
1624605210000|2021-06-25 07:13:30|13396.42|13276.42|13396.88|13276.88|13398.25|13278.25|13395.69|13275.69|10
1624605220000|2021-06-25 07:13:40|13396.55|13276.55|13393.08|13273.08|13396.55|13276.55|13393.08|13273.08|8
1624605230000|2021-06-25 07:13:50|13393.66|13273.66|13394.49|13274.49|13394.76|13274.76|13393.66|13273.66|10
1624605240000|2021-06-25 07:14:00|13394.31|13274.31|13392.98|13272.98|13394.56|13274.56|13392.98|13272.98|9
1624605250000|2021-06-25 07:14:10|13392.94|13272.94|13392.79|13272.79|13393.24|13273.24|13392.79|13272.79|10
1624605260000|2021-06-25 07:14:20|13392.76|13272.76|13392.06|13272.06|13392.79|13272.79|13392.06|13272.06|9
1624605270000|2021-06-25 07:14:30|13392|13272|13390.95|13270.95|13392.31|13272.31|13390.66|13270.66|10
1624605280000|2021-06-25 07:14:40|13391.45|13271.45|13392.54|13272.54|13393.99|13273.99|13391.36|13271.36|10
1624605290000|2021-06-25 07:14:50|13392.3|13272.3|13387.99|13267.99|13392.42|13272.42|13387.99|13267.99|10
1624605300000|2021-06-25 07:15:00|13388.12|13268.12|13388.23|13268.23|13388.23|13268.23|13387.3|13267.3|10
1624605310000|2021-06-25 07:15:10|13388.77|13268.77|13389.58|13269.58|13389.67|13269.67|13388.77|13268.77|10
1624605320000|2021-06-25 07:15:20|13390.12|13270.12|13384.17|13264.17|13390.26|13270.26|13384.17|13264.17|10
1624605330000|2021-06-25 07:15:30|13383.26|13263.26|13378.98|13258.98|13383.26|13263.26|13378.98|13258.98|10
1624605340000|2021-06-25 07:15:40|13378.03|13258.03|13375.63|13255.63|13378.03|13258.03|13375.52|13255.52|10
1624605350000|2021-06-25 07:15:50|13375.11|13255.11|13368.2|13248.2|13375.11|13255.11|13368.2|13248.2|10
1624605360000|2021-06-25 07:16:00|13368.36|13248.36|13364.72|13244.72|13369.47|13249.47|13364.72|13244.72|10
1624605370000|2021-06-25 07:16:10|13364.61|13244.61|13358.55|13238.55|13364.61|13244.61|13358.55|13238.55|10
1624605380000|2021-06-25 07:16:20|13357.94|13237.94|13346.3|13226.3|13358.5|13238.5|13346.3|13226.3|10
1624605390000|2021-06-25 07:16:30|13346.25|13226.25|13339.96|13219.96|13346.25|13226.25|13339.96|13219.96|10
1624605400000|2021-06-25 07:16:40|13338.02|13218.02|13332.84|13212.84|13338.02|13218.02|13332.84|13212.84|10
1624605410000|2021-06-25 07:16:50|13332.79|13212.79|13336.09|13216.09|13336.09|13216.09|13332.79|13212.79|9
1624605420000|2021-06-25 07:17:00|13335.86|13215.86|13333.04|13213.04|13336.06|13216.06|13333.04|13213.04|10
1624605430000|2021-06-25 07:17:10|13331.7|13211.7|13321.36|13201.36|13331.7|13211.7|13321.36|13201.36|10
1624605440000|2021-06-25 07:17:20|13320.78|13200.78|13320.81|13200.81|13320.81|13200.81|13318.53|13198.53|10
1624605450000|2021-06-25 07:17:30|13320.74|13200.74|13321.04|13201.04|13321.04|13201.04|13320.01|13200.01|9
1624605460000|2021-06-25 07:17:40|13321.23|13201.23|13327.69|13207.69|13327.69|13207.69|13321.23|13201.23|10
1624605470000|2021-06-25 07:17:50|13328.87|13208.87|13333.96|13213.96|13333.96|13213.96|13328.87|13208.87|10
1624605480000|2021-06-25 07:18:00|13334.63|13214.63|13331.49|13211.49|13334.67|13214.67|13331.35|13211.35|10
1624605490000|2021-06-25 07:18:10|13330.57|13210.57|13327.84|13207.84|13330.57|13210.57|13327.57|13207.57|10
1624605500000|2021-06-25 07:18:20|13327.98|13207.98|13324.52|13204.52|13328|13208|13324.52|13204.52|10
1624605510000|2021-06-25 07:18:30|13323.85|13203.85|13319.2|13199.2|13323.85|13203.85|13319.2|13199.2|10
1624605520000|2021-06-25 07:18:40|13318.97|13198.97|13319.55|13199.55|13319.55|13199.55|13317.38|13197.38|10
1624605530000|2021-06-25 07:18:50|13319.02|13199.02|13316.73|13196.73|13319.05|13199.05|13315.86|13195.86|10
1624605540000|2021-06-25 07:19:00|13318.06|13198.06|13319.26|13199.26|13319.86|13199.86|13318.06|13198.06|10
1624605550000|2021-06-25 07:19:10|13319.58|13199.58|13323.99|13203.99|13323.99|13203.99|13319.58|13199.58|10
1624605560000|2021-06-25 07:19:20|13324.44|13204.44|13323.56|13203.56|13324.63|13204.63|13323.36|13203.36|10
1624605570000|2021-06-25 07:19:30|13322.55|13202.55|13321.27|13201.27|13322.7|13202.7|13321.21|13201.21|10
1624605580000|2021-06-25 07:19:40|13321.29|13201.29|13317.1|13197.1|13321.29|13201.29|13317.1|13197.1|8
1624605590000|2021-06-25 07:19:50|13317.11|13197.11|13306.2|13186.2|13317.11|13197.11|13306.2|13186.2|10
1624605600000|2021-06-25 07:20:00|13305.22|13185.22|13302.5|13182.5|13305.22|13185.22|13301.73|13181.73|10
1624605610000|2021-06-25 07:20:10|13302.84|13182.84|13315.78|13195.78|13315.78|13195.78|13302.84|13182.84|10
1624605620000|2021-06-25 07:20:20|13316.61|13196.61|13321.15|13201.15|13321.15|13201.15|13316.61|13196.61|10
1624605630000|2021-06-25 07:20:30|13321.41|13201.41|13323.01|13203.01|13323.01|13203.01|13320.9|13200.9|10
1624605640000|2021-06-25 07:20:40|13323.54|13203.54|13324.59|13204.59|13324.59|13204.59|13321.88|13201.88|9
1624605650000|2021-06-25 07:20:50|13325.44|13205.44|13326.84|13206.84|13327.08|13207.08|13325.44|13205.44|10
1624605660000|2021-06-25 07:21:00|13326.93|13206.93|13325.29|13205.29|13327.42|13207.42|13325.29|13205.29|9
1624605670000|2021-06-25 07:21:10|13324.7|13204.7|13323.61|13203.61|13324.7|13204.7|13323.61|13203.61|10
1624605680000|2021-06-25 07:21:20|13323.05|13203.05|13312.51|13192.51|13323.05|13203.05|13312.51|13192.51|10
1624605690000|2021-06-25 07:21:30|13312.24|13192.24|13307.89|13187.89|13312.24|13192.24|13307.89|13187.89|10
1624605700000|2021-06-25 07:21:40|13306.79|13186.79|13299.35|13179.35|13306.79|13186.79|13299.35|13179.35|10
1624605710000|2021-06-25 07:21:50|13295.85|13175.85|13291.99|13171.99|13295.85|13175.85|13291.99|13171.99|10
1624605720000|2021-06-25 07:22:00|13291.95|13171.95|13291.5|13171.5|13291.95|13171.95|13288.88|13168.88|10
1624605730000|2021-06-25 07:22:10|13291.59|13171.59|13293.78|13173.78|13293.79|13173.79|13291.59|13171.59|10
1624605740000|2021-06-25 07:22:20|13293.38|13173.38|13294.49|13174.49|13296.42|13176.42|13293.38|13173.38|10
1624605750000|2021-06-25 07:22:30|13294.35|13174.35|13292.74|13172.74|13294.35|13174.35|13292.09|13172.09|10
1624605760000|2021-06-25 07:22:40|13293.48|13173.48|13297.39|13177.39|13297.39|13177.39|13293.48|13173.48|10
1624605770000|2021-06-25 07:22:50|13296.32|13176.32|13297.09|13177.09|13297.09|13177.09|13295.88|13175.88|10
1624605780000|2021-06-25 07:23:00|13297.13|13177.13|13300.75|13180.75|13300.75|13180.75|13297.13|13177.13|10
1624605790000|2021-06-25 07:23:10|13300.4|13180.4|13302.8|13182.8|13302.88|13182.88|13300.4|13180.4|10
1624605800000|2021-06-25 07:23:20|13303.97|13183.97|13303.86|13183.86|13305.17|13185.17|13303.86|13183.86|10
1624605810000|2021-06-25 07:23:30|13303.82|13183.82|13304.67|13184.67|13304.99|13184.99|13303.71|13183.71|10
1624605820000|2021-06-25 07:23:40|13304.55|13184.55|13305.69|13185.69|13305.86|13185.86|13304.55|13184.55|10
1624605830000|2021-06-25 07:23:50|13305.66|13185.66|13303.37|13183.37|13305.66|13185.66|13303.37|13183.37|9
1624605840000|2021-06-25 07:24:00|13303.08|13183.08|13304.56|13184.56|13304.56|13184.56|13303.03|13183.03|8
1624605850000|2021-06-25 07:24:10|13304.66|13184.66|13304.15|13184.15|13305.51|13185.51|13304.05|13184.05|10
1624605860000|2021-06-25 07:24:20|13304.11|13184.11|13303.47|13183.47|13304.11|13184.11|13303.03|13183.03|10
1624605870000|2021-06-25 07:24:30|13303.46|13183.46|13307.79|13187.79|13307.79|13187.79|13303.14|13183.14|9
1624605880000|2021-06-25 07:24:40|13308.47|13188.47|13308.9|13188.9|13308.92|13188.92|13308.47|13188.47|8
1624605890000|2021-06-25 07:24:50|13309.01|13189.01|13309.93|13189.93|13309.93|13189.93|13309.01|13189.01|10
1624605900000|2021-06-25 07:25:00|13310.39|13190.39|13310.52|13190.52|13310.93|13190.93|13310.39|13190.39|9
1624605910000|2021-06-25 07:25:10|13311.31|13191.31|13311.14|13191.14|13311.63|13191.63|13311.11|13191.11|10
1624605920000|2021-06-25 07:25:20|13310.75|13190.75|13311.47|13191.47|13311.57|13191.57|13310.46|13190.46|10
1624605930000|2021-06-25 07:25:30|13311.43|13191.43|13312.01|13192.01|13312.01|13192.01|13311.43|13191.43|8
1624605940000|2021-06-25 07:25:40|13311.92|13191.92|13315.28|13195.28|13315.28|13195.28|13311.92|13191.92|10
1624605950000|2021-06-25 07:25:50|13315.6|13195.6|13318.21|13198.21|13318.21|13198.21|13315.6|13195.6|10
1624605960000|2021-06-25 07:26:00|13319.18|13199.18|13329.87|13209.87|13329.87|13209.87|13319.18|13199.18|10
1624605970000|2021-06-25 07:26:10|13330.33|13210.33|13335.6|13215.6|13335.6|13215.6|13330.33|13210.33|10
1624605980000|2021-06-25 07:26:20|13335.76|13215.76|13337|13217|13337.25|13217.25|13335.76|13215.76|10
1624605990000|2021-06-25 07:26:30|13337.01|13217.01|13336.5|13216.5|13337.01|13217.01|13336.45|13216.45|6
1624606000000|2021-06-25 07:26:40|13336.41|13216.41|13338.74|13218.74|13338.74|13218.74|13336.27|13216.27|10
1624606010000|2021-06-25 07:26:50|13338.62|13218.62|13345.37|13225.37|13345.37|13225.37|13338.62|13218.62|10
1624606020000|2021-06-25 07:27:00|13346.34|13226.34|13350.37|13230.37|13350.88|13230.88|13346.34|13226.34|10
1624606030000|2021-06-25 07:27:10|13350.68|13230.68|13354.54|13234.54|13354.54|13234.54|13350.68|13230.68|10
1624606040000|2021-06-25 07:27:20|13355.22|13235.22|13354.53|13234.53|13355.41|13235.41|13354.01|13234.01|9
1624606050000|2021-06-25 07:27:30|13354.68|13234.68|13353.06|13233.06|13354.68|13234.68|13353.06|13233.06|8
1624606060000|2021-06-25 07:27:40|13352.96|13232.96|13347.52|13227.52|13352.96|13232.96|13347.42|13227.42|8
1624606070000|2021-06-25 07:27:50|13347.58|13227.58|13346.06|13226.06|13347.58|13227.58|13346.06|13226.06|10
1624606080000|2021-06-25 07:28:00|13345.35|13225.35|13336.33|13216.33|13345.35|13225.35|13335.7|13215.7|10
1624606090000|2021-06-25 07:28:10|13336.48|13216.48|13339.38|13219.38|13339.38|13219.38|13336.46|13216.46|9
1624606100000|2021-06-25 07:28:20|13339.41|13219.41|13339.36|13219.36|13339.41|13219.41|13338.63|13218.63|9
1624606110000|2021-06-25 07:28:30|13339.03|13219.03|13337.09|13217.09|13339.14|13219.14|13337.09|13217.09|8
1624606120000|2021-06-25 07:28:40|13337.03|13217.03|13329.2|13209.2|13337.03|13217.03|13329.2|13209.2|10
1624606130000|2021-06-25 07:28:50|13327.19|13207.19|13324.11|13204.11|13327.19|13207.19|13324.11|13204.11|10
1624606140000|2021-06-25 07:29:00|13324.07|13204.07|13324.18|13204.18|13324.55|13204.55|13323.3|13203.3|10
1624606150000|2021-06-25 07:29:10|13323.94|13203.94|13319.93|13199.93|13323.94|13203.94|13319.93|13199.93|10
1624606160000|2021-06-25 07:29:20|13319.27|13199.27|13312.34|13192.34|13319.27|13199.27|13312.34|13192.34|10
1624606170000|2021-06-25 07:29:30|13311.25|13191.25|13309.8|13189.8|13311.25|13191.25|13309.8|13189.8|9
1624606180000|2021-06-25 07:29:40|13309.84|13189.84|13302.43|13182.43|13309.85|13189.85|13302.43|13182.43|10
1624606190000|2021-06-25 07:29:50|13300.3|13180.3|13288.34|13168.34|13300.3|13180.3|13288.34|13168.34|9
1624606200000|2021-06-25 07:30:00|13284.14|13164.14|13282.89|13162.89|13284.14|13164.14|13281.06|13161.06|10
1624606210000|2021-06-25 07:30:10|13283.3|13163.3|13291.05|13171.05|13291.05|13171.05|13283.3|13163.3|10
1624606220000|2021-06-25 07:30:20|13290.58|13170.58|13289.14|13169.14|13291.87|13171.87|13289.14|13169.14|10
1624606230000|2021-06-25 07:30:30|13288.97|13168.97|13284.69|13164.69|13288.97|13168.97|13284.69|13164.69|9
1624606240000|2021-06-25 07:30:40|13284.61|13164.61|13284.01|13164.01|13285.06|13165.06|13284.01|13164.01|9
1624606250000|2021-06-25 07:30:50|13284.42|13164.42|13282.46|13162.46|13284.43|13164.43|13282.41|13162.41|9
1624606260000|2021-06-25 07:31:00|13282.38|13162.38|13284.24|13164.24|13284.24|13164.24|13282.38|13162.38|9
1624606270000|2021-06-25 07:31:10|13284.54|13164.54|13276.53|13156.53|13284.54|13164.54|13276.53|13156.53|10
1624606280000|2021-06-25 07:31:20|13276.83|13156.83|13267.85|13147.85|13276.83|13156.83|13267.85|13147.85|10
1624606290000|2021-06-25 07:31:30|13266.87|13146.87|13253.75|13133.75|13266.87|13146.87|13253.75|13133.75|10
1624606300000|2021-06-25 07:31:40|13252.33|13132.33|13255.19|13135.19|13255.19|13135.19|13248.94|13128.94|10
1624606310000|2021-06-25 07:31:50|13256.25|13136.25|13260.78|13140.78|13260.78|13140.78|13256.25|13136.25|10
1624606320000|2021-06-25 07:32:00|13260.83|13140.83|13264.75|13144.75|13264.75|13144.75|13260.81|13140.81|10
1624606330000|2021-06-25 07:32:10|13265.32|13145.32|13276.2|13156.2|13276.61|13156.61|13265.32|13145.32|10
1624606340000|2021-06-25 07:32:20|13276.26|13156.26|13282.87|13162.87|13282.87|13162.87|13275.85|13155.85|10
1624606350000|2021-06-25 07:32:30|13284.92|13164.92|13287.62|13167.62|13287.62|13167.62|13284.92|13164.92|10
1624606360000|2021-06-25 07:32:40|13287.6|13167.6|13290.02|13170.02|13290.02|13170.02|13287.38|13167.38|10
1624606370000|2021-06-25 07:32:50|13289.93|13169.93|13288.8|13168.8|13290.07|13170.07|13288.8|13168.8|10
1624606380000|2021-06-25 07:33:00|13288.1|13168.1|13289.38|13169.38|13289.43|13169.43|13287.96|13167.96|9
1624606390000|2021-06-25 07:33:10|13289.72|13169.72|13290.5|13170.5|13290.62|13170.62|13289.72|13169.72|10
1624606400000|2021-06-25 07:33:20|13290.16|13170.16|13288.72|13168.72|13290.68|13170.68|13288.72|13168.72|10
1624606410000|2021-06-25 07:33:30|13288.68|13168.68|13286.94|13166.94|13288.68|13168.68|13285.73|13165.73|7
1624606420000|2021-06-25 07:33:40|13286.55|13166.55|13286.01|13166.01|13286.55|13166.55|13285.63|13165.63|9
1624606430000|2021-06-25 07:33:50|13286.12|13166.12|13278.85|13158.85|13286.12|13166.12|13278.85|13158.85|10
1624606440000|2021-06-25 07:34:00|13279.14|13159.14|13273.49|13153.49|13279.14|13159.14|13273.49|13153.49|10
1624606450000|2021-06-25 07:34:10|13273.42|13153.42|13262.24|13142.24|13273.42|13153.42|13262.24|13142.24|10
1624606460000|2021-06-25 07:34:20|13261.38|13141.38|13258.59|13138.59|13262.36|13142.36|13258.59|13138.59|10
1624606470000|2021-06-25 07:34:30|13257.93|13137.93|13253.9|13133.9|13258.54|13138.54|13253.9|13133.9|10
1624606480000|2021-06-25 07:34:40|13252.84|13132.84|13250.83|13130.83|13252.84|13132.84|13250.62|13130.62|10
1624606490000|2021-06-25 07:34:50|13250.85|13130.85|13248.69|13128.69|13251.21|13131.21|13248.69|13128.69|10
1624606500000|2021-06-25 07:35:00|13246.85|13126.85|13247.51|13127.51|13247.51|13127.51|13244.81|13124.81|10
1624606510000|2021-06-25 07:35:10|13247.82|13127.82|13250.04|13130.04|13250.04|13130.04|13247.61|13127.61|10
1624606520000|2021-06-25 07:35:20|13249.76|13129.76|13246.67|13126.67|13249.76|13129.76|13246.67|13126.67|9
1624606530000|2021-06-25 07:35:30|13246.76|13126.76|13244.2|13124.2|13246.82|13126.82|13243.95|13123.95|10
1624606540000|2021-06-25 07:35:40|13244.81|13124.81|13245.02|13125.02|13245.02|13125.02|13243.81|13123.81|10
1624606550000|2021-06-25 07:35:50|13245.47|13125.47|13244.86|13124.86|13245.7|13125.7|13244.86|13124.86|10
1624606560000|2021-06-25 07:36:00|13244.84|13124.84|13245.81|13125.81|13246.02|13126.02|13244.84|13124.84|10
1624606570000|2021-06-25 07:36:10|13245.86|13125.86|13250.88|13130.88|13250.88|13130.88|13245.86|13125.86|10
1624606580000|2021-06-25 07:36:20|13251.39|13131.39|13248.7|13128.7|13251.93|13131.93|13248.7|13128.7|10
1624606590000|2021-06-25 07:36:30|13248.35|13128.35|13250.62|13130.62|13250.62|13130.62|13247.93|13127.93|10
1624606600000|2021-06-25 07:36:40|13251.36|13131.36|13253.3|13133.3|13253.3|13133.3|13251.36|13131.36|10
1624606610000|2021-06-25 07:36:50|13253.4|13133.4|13259.48|13139.48|13259.48|13139.48|13253.4|13133.4|10
1624606620000|2021-06-25 07:37:00|13260.83|13140.83|13265.05|13145.05|13265.52|13145.52|13260.83|13140.83|10
1624606630000|2021-06-25 07:37:10|13265.37|13145.37|13262.81|13142.81|13265.54|13145.54|13261.82|13141.82|10
1624606640000|2021-06-25 07:37:20|13263.02|13143.02|13266.12|13146.12|13266.22|13146.22|13263.02|13143.02|10
1624606650000|2021-06-25 07:37:30|13265.68|13145.68|13265.09|13145.09|13266.57|13146.57|13265.09|13145.09|10
1624606660000|2021-06-25 07:37:40|13264.72|13144.72|13261.68|13141.68|13264.72|13144.72|13261.68|13141.68|10
1624606670000|2021-06-25 07:37:50|13261.52|13141.52|13259.18|13139.18|13261.52|13141.52|13258.78|13138.78|10
1624606680000|2021-06-25 07:38:00|13259.84|13139.84|13264.37|13144.37|13264.37|13144.37|13259.84|13139.84|10
1624606690000|2021-06-25 07:38:10|13264.95|13144.95|13266.91|13146.91|13266.91|13146.91|13264.95|13144.95|10
1624606700000|2021-06-25 07:38:20|13266.15|13146.15|13270.41|13150.41|13270.41|13150.41|13265.55|13145.55|10
1624606710000|2021-06-25 07:38:30|13270.51|13150.51|13271.02|13151.02|13272.52|13152.52|13270.51|13150.51|9
1624606720000|2021-06-25 07:38:40|13271.46|13151.46|13276.59|13156.59|13276.59|13156.59|13271.46|13151.46|10
1624606730000|2021-06-25 07:38:50|13276.64|13156.64|13281.43|13161.43|13281.43|13161.43|13276.64|13156.64|10
1624606740000|2021-06-25 07:39:00|13282.58|13162.58|13288.77|13168.77|13288.77|13168.77|13282.58|13162.58|9
1624606750000|2021-06-25 07:39:10|13290.19|13170.19|13293.41|13173.41|13293.54|13173.54|13290.19|13170.19|10
1624606760000|2021-06-25 07:39:20|13293.68|13173.68|13294.01|13174.01|13294.68|13174.68|13293.48|13173.48|10
1624606770000|2021-06-25 07:39:30|13293.69|13173.69|13291.5|13171.5|13294.46|13174.46|13291.5|13171.5|10
1624606780000|2021-06-25 07:39:40|13291.27|13171.27|13287.3|13167.3|13291.27|13171.27|13287.28|13167.28|10
1624606790000|2021-06-25 07:39:50|13287.34|13167.34|13287.22|13167.22|13287.65|13167.65|13286.52|13166.52|10
1624606800000|2021-06-25 07:40:00|13287.06|13167.06|13283.98|13163.98|13287.1|13167.1|13283.98|13163.98|10
1624606810000|2021-06-25 07:40:10|13283.79|13163.79|13280.79|13160.79|13283.79|13163.79|13280.79|13160.79|10
1624606820000|2021-06-25 07:40:20|13280.66|13160.66|13279.96|13159.96|13280.98|13160.98|13279.74|13159.74|10
1624606830000|2021-06-25 07:40:30|13280.5|13160.5|13280.09|13160.09|13282.78|13162.78|13280.04|13160.04|10
1624606840000|2021-06-25 07:40:40|13280.17|13160.17|13282.24|13162.24|13282.24|13162.24|13280.17|13160.17|10
1624606850000|2021-06-25 07:40:50|13282.81|13162.81|13288.91|13168.91|13288.91|13168.91|13282.81|13162.81|10
1624606860000|2021-06-25 07:41:00|13289.14|13169.14|13292.34|13172.34|13292.34|13172.34|13289.14|13169.14|10
1624606870000|2021-06-25 07:41:10|13292|13172|13292.41|13172.41|13293.07|13173.07|13290.25|13170.25|10
1624606880000|2021-06-25 07:41:20|13293.37|13173.37|13291.97|13171.97|13293.49|13173.49|13291.48|13171.48|10
1624606890000|2021-06-25 07:41:30|13291.56|13171.56|13291.99|13171.99|13291.99|13171.99|13291.4|13171.4|10
1624606900000|2021-06-25 07:41:40|13292.3|13172.3|13290.49|13170.49|13292.31|13172.31|13290.49|13170.49|9
1624606910000|2021-06-25 07:41:50|13290.24|13170.24|13290|13170|13290.42|13170.42|13289.91|13169.91|9
1624606920000|2021-06-25 07:42:00|13290.83|13170.83|13291.97|13171.97|13291.97|13171.97|13290.83|13170.83|10
1624606930000|2021-06-25 07:42:10|13291.87|13171.87|13286.45|13166.45|13291.93|13171.93|13286.45|13166.45|10
1624606940000|2021-06-25 07:42:20|13285.71|13165.71|13286.91|13166.91|13286.91|13166.91|13285.11|13165.11|10
1624606950000|2021-06-25 07:42:30|13286.73|13166.73|13284.95|13164.95|13286.82|13166.82|13284.81|13164.81|10
1624606960000|2021-06-25 07:42:40|13285.06|13165.06|13288.87|13168.87|13288.87|13168.87|13284.98|13164.98|10
1624606970000|2021-06-25 07:42:50|13289.2|13169.2|13288.87|13168.87|13289.75|13169.75|13288.87|13168.87|10
1624606980000|2021-06-25 07:43:00|13289.3|13169.3|13287.82|13167.82|13289.3|13169.3|13287.74|13167.74|7
1624606990000|2021-06-25 07:43:10|13287.74|13167.74|13284.34|13164.34|13287.81|13167.81|13284.34|13164.34|10
1624607000000|2021-06-25 07:43:20|13283.1|13163.1|13276.03|13156.03|13283.1|13163.1|13276.03|13156.03|10
1624607010000|2021-06-25 07:43:30|13275.35|13155.35|13266.46|13146.46|13275.35|13155.35|13266.46|13146.46|10
1624607020000|2021-06-25 07:43:40|13266.08|13146.08|13256.72|13136.72|13266.08|13146.08|13256.22|13136.22|10
1624607030000|2021-06-25 07:43:50|13256.61|13136.61|13256.22|13136.22|13256.61|13136.61|13255.19|13135.19|10
1624607040000|2021-06-25 07:44:00|13256.24|13136.24|13256.44|13136.44|13257.04|13137.04|13256.11|13136.11|10
1624607050000|2021-06-25 07:44:10|13256.65|13136.65|13251.61|13131.61|13256.65|13136.65|13251.61|13131.61|10
1624607060000|2021-06-25 07:44:20|13251.14|13131.14|13248.28|13128.28|13251.14|13131.14|13247.46|13127.46|10
1624607070000|2021-06-25 07:44:30|13247.26|13127.26|13247.66|13127.66|13248.57|13128.57|13247.26|13127.26|10
1624607080000|2021-06-25 07:44:40|13247.7|13127.7|13247.29|13127.29|13248.43|13128.43|13247.27|13127.27|8
1624607090000|2021-06-25 07:44:50|13247.24|13127.24|13244.66|13124.66|13247.24|13127.24|13244.66|13124.66|10
1624607100000|2021-06-25 07:45:00|13244.62|13124.62|13244.83|13124.83|13244.83|13124.83|13243.01|13123.01|10
1624607110000|2021-06-25 07:45:10|13244.84|13124.84|13245.3|13125.3|13245.41|13125.41|13244.76|13124.76|9
1624607120000|2021-06-25 07:45:20|13245.44|13125.44|13244.09|13124.09|13245.44|13125.44|13244.09|13124.09|10
1624607130000|2021-06-25 07:45:30|13243.64|13123.64|13243.44|13123.44|13243.87|13123.87|13243.42|13123.42|8
1624607140000|2021-06-25 07:45:40|13243.47|13123.47|13242.43|13122.43|13243.47|13123.47|13242.43|13122.43|10
1624607150000|2021-06-25 07:45:50|13242.47|13122.47|13248.1|13128.1|13248.1|13128.1|13242.47|13122.47|10
1624607160000|2021-06-25 07:46:00|13248.31|13128.31|13251.65|13131.65|13251.91|13131.91|13248.31|13128.31|10
1624607170000|2021-06-25 07:46:10|13251.88|13131.88|13255|13135|13255|13135|13251.88|13131.88|8
1624607180000|2021-06-25 07:46:20|13255.89|13135.89|13258.63|13138.63|13258.63|13138.63|13255.89|13135.89|10
1624607190000|2021-06-25 07:46:30|13259.38|13139.38|13262.92|13142.92|13262.92|13142.92|13259.38|13139.38|10
1624607200000|2021-06-25 07:46:40|13263.05|13143.05|13265.95|13145.95|13265.95|13145.95|13263.05|13143.05|10
1624607210000|2021-06-25 07:46:50|13266.16|13146.16|13268.2|13148.2|13268.4|13148.4|13266.16|13146.16|10
1624607220000|2021-06-25 07:47:00|13268.57|13148.57|13271.76|13151.76|13271.76|13151.76|13268.57|13148.57|10
1624607230000|2021-06-25 07:47:10|13272.13|13152.13|13272.85|13152.85|13273.7|13153.7|13271.81|13151.81|10
1624607240000|2021-06-25 07:47:20|13272.54|13152.54|13271.03|13151.03|13272.61|13152.61|13271.03|13151.03|10
1624607250000|2021-06-25 07:47:30|13270.81|13150.81|13270.07|13150.07|13270.92|13150.92|13270.07|13150.07|10
1624607260000|2021-06-25 07:47:40|13269.66|13149.66|13269.96|13149.96|13269.96|13149.96|13268.76|13148.76|10
1624607270000|2021-06-25 07:47:50|13270.3|13150.3|13271.1|13151.1|13271.1|13151.1|13270.19|13150.19|9
1624607280000|2021-06-25 07:48:00|13271.16|13151.16|13271.78|13151.78|13271.79|13151.79|13271.16|13151.16|7
1624607290000|2021-06-25 07:48:10|13271.88|13151.88|13276.52|13156.52|13276.52|13156.52|13271.88|13151.88|9
1624607300000|2021-06-25 07:48:20|13277.09|13157.09|13279.49|13159.49|13279.49|13159.49|13277.09|13157.09|10
1624607310000|2021-06-25 07:48:30|13279.5|13159.5|13281.76|13161.76|13281.76|13161.76|13279.5|13159.5|10
1624607320000|2021-06-25 07:48:40|13282.21|13162.21|13285.94|13165.94|13285.94|13165.94|13282.21|13162.21|10
1624607330000|2021-06-25 07:48:50|13285.96|13165.96|13288.55|13168.55|13288.55|13168.55|13285.96|13165.96|10
1624607340000|2021-06-25 07:49:00|13288.73|13168.73|13294.78|13174.78|13294.86|13174.86|13288.73|13168.73|10
1624607350000|2021-06-25 07:49:10|13293.36|13173.36|13294.6|13174.6|13295.6|13175.6|13292.74|13172.74|10
1624607360000|2021-06-25 07:49:20|13294.62|13174.62|13298.6|13178.6|13298.6|13178.6|13294.62|13174.62|10
1624607370000|2021-06-25 07:49:30|13299.31|13179.31|13301.69|13181.69|13301.8|13181.8|13299.31|13179.31|10
1624607380000|2021-06-25 07:49:40|13302.05|13182.05|13303.2|13183.2|13303.84|13183.84|13302.05|13182.05|10
1624607390000|2021-06-25 07:49:50|13303.41|13183.41|13305.55|13185.55|13305.57|13185.57|13303.3|13183.3|9
1624607400000|2021-06-25 07:50:00|13305.4|13185.4|13307.18|13187.18|13307.18|13187.18|13305.4|13185.4|7
1624607410000|2021-06-25 07:50:10|13307.52|13187.52|13308.64|13188.64|13308.64|13188.64|13307.52|13187.52|9
1624607420000|2021-06-25 07:50:20|13308.33|13188.33|13305.37|13185.37|13308.33|13188.33|13305.37|13185.37|9
1624607430000|2021-06-25 07:50:30|13306.47|13186.47|13304.73|13184.73|13306.47|13186.47|13304.5|13184.5|10
1624607440000|2021-06-25 07:50:40|13304.83|13184.83|13302.91|13182.91|13304.83|13184.83|13302.91|13182.91|10
1624607450000|2021-06-25 07:50:50|13302.24|13182.24|13306.76|13186.76|13306.76|13186.76|13302.24|13182.24|10
1624607460000|2021-06-25 07:51:00|13306.69|13186.69|13311.39|13191.39|13311.39|13191.39|13306.69|13186.69|10
1624607470000|2021-06-25 07:51:10|13312.12|13192.12|13322.79|13202.79|13322.79|13202.79|13312.12|13192.12|10
1624607480000|2021-06-25 07:51:20|13324.32|13204.32|13327.36|13207.36|13327.92|13207.92|13324.32|13204.32|10
1624607490000|2021-06-25 07:51:30|13327.15|13207.15|13326.94|13206.94|13327.2|13207.2|13326.41|13206.41|8
1624607500000|2021-06-25 07:51:40|13326.55|13206.55|13325.35|13205.35|13326.55|13206.55|13325.35|13205.35|9
1624607510000|2021-06-25 07:51:50|13325.34|13205.34|13326.3|13206.3|13326.3|13206.3|13325.33|13205.33|7
1624607520000|2021-06-25 07:52:00|13325.58|13205.58|13325.28|13205.28|13326.02|13206.02|13325.28|13205.28|8
1624607530000|2021-06-25 07:52:10|13325.78|13205.78|13327.84|13207.84|13327.96|13207.96|13325.78|13205.78|8
1624607540000|2021-06-25 07:52:20|13327.88|13207.88|13328.71|13208.71|13328.74|13208.74|13327.88|13207.88|8
1624607550000|2021-06-25 07:52:30|13328.75|13208.75|13329.87|13209.87|13330.27|13210.27|13328.7|13208.7|8
1624607560000|2021-06-25 07:52:40|13330.15|13210.15|13328.87|13208.87|13330.17|13210.17|13328.79|13208.79|10
1624607570000|2021-06-25 07:52:50|13328.86|13208.86|13329.45|13209.45|13329.8|13209.8|13328.35|13208.35|10
1624607580000|2021-06-25 07:53:00|13329.51|13209.51|13328.38|13208.38|13329.51|13209.51|13328.38|13208.38|10
1624607590000|2021-06-25 07:53:10|13328.44|13208.44|13328.23|13208.23|13328.75|13208.75|13328.22|13208.22|7
1624607600000|2021-06-25 07:53:20|13328.05|13208.05|13326.2|13206.2|13328.05|13208.05|13326.2|13206.2|10
1624607610000|2021-06-25 07:53:30|13326.37|13206.37|13326.05|13206.05|13326.82|13206.82|13326.05|13206.05|9
1624607620000|2021-06-25 07:53:40|13326.07|13206.07|13324.24|13204.24|13326.07|13206.07|13324.07|13204.07|10
1624607630000|2021-06-25 07:53:50|13324.35|13204.35|13319.53|13199.53|13324.35|13204.35|13319.53|13199.53|10
1624607640000|2021-06-25 07:54:00|13319.51|13199.51|13320.73|13200.73|13320.73|13200.73|13319.51|13199.51|10
1624607650000|2021-06-25 07:54:10|13320.66|13200.66|13321.01|13201.01|13321.23|13201.23|13320.66|13200.66|9
1624607660000|2021-06-25 07:54:20|13320.56|13200.56|13320.54|13200.54|13320.9|13200.9|13320.3|13200.3|8
1624607670000|2021-06-25 07:54:30|13320.77|13200.77|13320.13|13200.13|13320.79|13200.79|13320.13|13200.13|9
1624607680000|2021-06-25 07:54:40|13319.76|13199.76|13319.25|13199.25|13319.76|13199.76|13319.09|13199.09|8
1624607690000|2021-06-25 07:54:50|13319.24|13199.24|13319.01|13199.01|13319.48|13199.48|13318.94|13198.94|9
1624607700000|2021-06-25 07:55:00|13319.08|13199.08|13319.92|13199.92|13320.38|13200.38|13319.08|13199.08|9
1624607710000|2021-06-25 07:55:10|13319.91|13199.91|13320.93|13200.93|13320.93|13200.93|13318.84|13198.84|10
1624607720000|2021-06-25 07:55:20|13320.73|13200.73|13321.89|13201.89|13322.27|13202.27|13320.64|13200.64|9
1624607730000|2021-06-25 07:55:30|13322.46|13202.46|13323.48|13203.48|13323.51|13203.51|13322.46|13202.46|8
1624607740000|2021-06-25 07:55:40|13323.74|13203.74|13324.06|13204.06|13324.09|13204.09|13323.71|13203.71|8
1624607750000|2021-06-25 07:55:50|13323.98|13203.98|13324.86|13204.86|13324.86|13204.86|13323.58|13203.58|10
1624607760000|2021-06-25 07:56:00|13326.6|13206.6|13330.51|13210.51|13330.51|13210.51|13326.6|13206.6|10
1624607770000|2021-06-25 07:56:10|13330.62|13210.62|13331.26|13211.26|13331.26|13211.26|13330.58|13210.58|10
1624607780000|2021-06-25 07:56:20|13331.25|13211.25|13337.05|13217.05|13337.05|13217.05|13331.25|13211.25|8
1624607790000|2021-06-25 07:56:30|13339.15|13219.15|13341.06|13221.06|13341.5|13221.5|13339.15|13219.15|9
1624607800000|2021-06-25 07:56:40|13341.16|13221.16|13342.85|13222.85|13342.85|13222.85|13340.38|13220.38|10
1624607810000|2021-06-25 07:56:50|13343.04|13223.04|13351.18|13231.18|13351.18|13231.18|13343.04|13223.04|10
1624607820000|2021-06-25 07:57:00|13351.31|13231.31|13354.94|13234.94|13354.94|13234.94|13351.31|13231.31|10
1624607830000|2021-06-25 07:57:10|13355.36|13235.36|13355.73|13235.73|13355.73|13235.73|13353.91|13233.91|10
1624607840000|2021-06-25 07:57:20|13355.84|13235.84|13356.02|13236.02|13357.28|13237.28|13355.84|13235.84|9
1624607850000|2021-06-25 07:57:30|13355.8|13235.8|13358.52|13238.52|13359.07|13239.07|13355.8|13235.8|10
1624607860000|2021-06-25 07:57:40|13358.79|13238.79|13357|13237|13358.79|13238.79|13357|13237|10
1624607870000|2021-06-25 07:57:50|13356.92|13236.92|13354.75|13234.75|13356.92|13236.92|13354.37|13234.37|9
1624607880000|2021-06-25 07:58:00|13354.42|13234.42|13353.89|13233.89|13355.46|13235.46|13352.7|13232.7|10
1624607890000|2021-06-25 07:58:10|13354|13234|13354.46|13234.46|13354.46|13234.46|13352.19|13232.19|10
1624607900000|2021-06-25 07:58:20|13354.61|13234.61|13357.38|13237.38|13357.56|13237.56|13354.61|13234.61|10
1624607910000|2021-06-25 07:58:30|13357.65|13237.65|13359.47|13239.47|13359.47|13239.47|13357.65|13237.65|9
1624607920000|2021-06-25 07:58:40|13359.46|13239.46|13359.43|13239.43|13359.91|13239.91|13359.38|13239.38|7
1624607930000|2021-06-25 07:58:50|13359.33|13239.33|13359.48|13239.48|13359.59|13239.59|13358.99|13238.99|9
1624607940000|2021-06-25 07:59:00|13359.96|13239.96|13359|13239|13360.22|13240.22|13359|13239|10
1624607950000|2021-06-25 07:59:10|13358.82|13238.82|13359.33|13239.33|13359.33|13239.33|13358.61|13238.61|10
1624607960000|2021-06-25 07:59:20|13359.37|13239.37|13358.12|13238.12|13359.48|13239.48|13358.12|13238.12|9
1624607970000|2021-06-25 07:59:30|13358.04|13238.04|13356.84|13236.84|13358.04|13238.04|13356.61|13236.61|10
1624607980000|2021-06-25 07:59:40|13356.4|13236.4|13358.75|13238.75|13358.75|13238.75|13356.4|13236.4|8
1624607990000|2021-06-25 07:59:50|13359.59|13239.59|13360.33|13240.33|13361.01|13241.01|13359.59|13239.59|10
1624608000000|2021-06-25 08:00:00|13360.45|13240.45|13355.54|13235.54|13360.45|13240.45|13355.54|13235.54|10
1624608010000|2021-06-25 08:00:10|13353.84|13233.84|13344.17|13224.17|13353.84|13233.84|13344.17|13224.17|9
1624608020000|2021-06-25 08:00:20|13344.16|13224.16|13343.69|13223.69|13344.16|13224.16|13342.35|13222.35|10
1624608030000|2021-06-25 08:00:30|13343.74|13223.74|13340.68|13220.68|13343.79|13223.79|13340.68|13220.68|10
1624608040000|2021-06-25 08:00:40|13340.69|13220.69|13336.73|13216.73|13340.69|13220.69|13335.85|13215.85|10
1624608050000|2021-06-25 08:00:50|13335.94|13215.94|13332.78|13212.78|13336.79|13216.79|13332.41|13212.41|10
1624608060000|2021-06-25 08:01:00|13331.85|13211.85|13331.74|13211.74|13333.24|13213.24|13330.67|13210.67|10
1624608070000|2021-06-25 08:01:10|13332.65|13212.65|13326.96|13206.96|13332.76|13212.76|13326.96|13206.96|10
1624608080000|2021-06-25 08:01:20|13328.24|13208.24|13326.09|13206.09|13328.24|13208.24|13325.43|13205.43|10
1624608090000|2021-06-25 08:01:30|13326.22|13206.22|13326.13|13206.13|13326.51|13206.51|13325.86|13205.86|9
1624608100000|2021-06-25 08:01:40|13326.15|13206.15|13323.16|13203.16|13326.35|13206.35|13323.16|13203.16|10
1624608110000|2021-06-25 08:01:50|13322.76|13202.76|13320.17|13200.17|13322.76|13202.76|13320.17|13200.17|10
1624608120000|2021-06-25 08:02:00|13319.77|13199.77|13316.48|13196.48|13319.77|13199.77|13316.48|13196.48|10
1624608130000|2021-06-25 08:02:10|13316.08|13196.08|13316.67|13196.67|13316.85|13196.85|13315.15|13195.15|9
1624608140000|2021-06-25 08:02:20|13316.7|13196.7|13319.32|13199.32|13319.32|13199.32|13316.7|13196.7|10
1624608150000|2021-06-25 08:02:30|13318.2|13198.2|13313.36|13193.36|13318.2|13198.2|13312.72|13192.72|10
1624608160000|2021-06-25 08:02:40|13312.67|13192.67|13309.93|13189.93|13312.67|13192.67|13309.93|13189.93|10
1624608170000|2021-06-25 08:02:50|13309.23|13189.23|13302.06|13182.06|13309.23|13189.23|13302.06|13182.06|10
1624608180000|2021-06-25 08:03:00|13301.48|13181.48|13285.46|13165.46|13301.48|13181.48|13285.46|13165.46|10
1624608190000|2021-06-25 08:03:10|13283.95|13163.95|13278.17|13158.17|13283.95|13163.95|13277.38|13157.38|10
1624608200000|2021-06-25 08:03:20|13278.66|13158.66|13275.52|13155.52|13279.08|13159.08|13275.52|13155.52|10
1624608210000|2021-06-25 08:03:30|13273.92|13153.92|13265.1|13145.1|13273.92|13153.92|13265.1|13145.1|10
1624608220000|2021-06-25 08:03:40|13265.23|13145.23|13265.45|13145.45|13265.45|13145.45|13263.7|13143.7|10
1624608230000|2021-06-25 08:03:50|13266.31|13146.31|13269.15|13149.15|13269.15|13149.15|13266.31|13146.31|10
1624608240000|2021-06-25 08:04:00|13267.65|13147.65|13268.63|13148.63|13268.63|13148.63|13266.88|13146.88|10
1624608250000|2021-06-25 08:04:10|13268.95|13148.95|13274.39|13154.39|13274.39|13154.39|13268.95|13148.95|10
1624608260000|2021-06-25 08:04:20|13274.67|13154.67|13278|13158|13278|13158|13274.67|13154.67|10
1624608270000|2021-06-25 08:04:30|13278.33|13158.33|13281.2|13161.2|13281.2|13161.2|13278.15|13158.15|10
1624608280000|2021-06-25 08:04:40|13281.97|13161.97|13285.56|13165.56|13285.56|13165.56|13281.97|13161.97|10
1624608290000|2021-06-25 08:04:50|13286.76|13166.76|13290|13170|13290.58|13170.58|13286.76|13166.76|10
1624608300000|2021-06-25 08:05:00|13290.04|13170.04|13293.81|13173.81|13293.93|13173.93|13290.04|13170.04|9
1624608310000|2021-06-25 08:05:10|13296.08|13176.08|13302.38|13182.38|13302.38|13182.38|13296.08|13176.08|10
1624608320000|2021-06-25 08:05:20|13303.54|13183.54|13308.62|13188.62|13308.62|13188.62|13303.54|13183.54|10
1624608330000|2021-06-25 08:05:30|13310.15|13190.15|13316.24|13196.24|13316.24|13196.24|13310.15|13190.15|10
1624608340000|2021-06-25 08:05:40|13315.97|13195.97|13318.83|13198.83|13318.83|13198.83|13315.72|13195.72|10
1624608350000|2021-06-25 08:05:50|13318.9|13198.9|13323.68|13203.68|13323.68|13203.68|13318.9|13198.9|10
1624608360000|2021-06-25 08:06:00|13323.21|13203.21|13326.84|13206.84|13326.84|13206.84|13323.21|13203.21|10
1624608370000|2021-06-25 08:06:10|13327.22|13207.22|13325.06|13205.06|13327.26|13207.26|13324.54|13204.54|10
1624608380000|2021-06-25 08:06:20|13324.71|13204.71|13317.71|13197.71|13324.71|13204.71|13317.71|13197.71|10
1624608390000|2021-06-25 08:06:30|13315.43|13195.43|13312.63|13192.63|13315.43|13195.43|13312.63|13192.63|9
1624608400000|2021-06-25 08:06:40|13312.15|13192.15|13310.42|13190.42|13312.15|13192.15|13310.42|13190.42|9
1624608410000|2021-06-25 08:06:50|13309.78|13189.78|13306.29|13186.29|13309.78|13189.78|13306.29|13186.29|10
1624608420000|2021-06-25 08:07:00|13304.77|13184.77|13296.01|13176.01|13304.77|13184.77|13296.01|13176.01|10
1624608430000|2021-06-25 08:07:10|13294.75|13174.75|13294.5|13174.5|13294.75|13174.75|13293.84|13173.84|10
1624608440000|2021-06-25 08:07:20|13294.71|13174.71|13294.99|13174.99|13295.38|13175.38|13294.7|13174.7|10
1624608450000|2021-06-25 08:07:30|13294.74|13174.74|13294|13174|13295.12|13175.12|13294|13174|8
1624608460000|2021-06-25 08:07:40|13294.13|13174.13|13293.83|13173.83|13294.13|13174.13|13293.69|13173.69|9
1624608470000|2021-06-25 08:07:50|13293.67|13173.67|13288.59|13168.59|13293.93|13173.93|13288.14|13168.14|9
1624608480000|2021-06-25 08:08:00|13288.57|13168.57|13290.24|13170.24|13290.24|13170.24|13287.64|13167.64|10
1624608490000|2021-06-25 08:08:10|13290.9|13170.9|13298.82|13178.82|13298.82|13178.82|13290.9|13170.9|10
1624608500000|2021-06-25 08:08:20|13299.48|13179.48|13306.35|13186.35|13306.35|13186.35|13299.48|13179.48|9
1624608510000|2021-06-25 08:08:30|13306.46|13186.46|13305.95|13185.95|13307.34|13187.34|13305.82|13185.82|10
1624608520000|2021-06-25 08:08:40|13307.69|13187.69|13309.23|13189.23|13309.23|13189.23|13307.69|13187.69|10
1624608530000|2021-06-25 08:08:50|13310.33|13190.33|13312.14|13192.14|13312.45|13192.45|13310.33|13190.33|10
1624608540000|2021-06-25 08:09:00|13312.58|13192.58|13310.18|13190.18|13313.08|13193.08|13310.18|13190.18|9
1624608550000|2021-06-25 08:09:10|13309.43|13189.43|13310.6|13190.6|13310.6|13190.6|13309.37|13189.37|8
1624608560000|2021-06-25 08:09:20|13310.59|13190.59|13313.77|13193.77|13314.1|13194.1|13310.29|13190.29|10
1624608570000|2021-06-25 08:09:30|13313.61|13193.61|13312.69|13192.69|13314.77|13194.77|13312.69|13192.69|10
1624608580000|2021-06-25 08:09:40|13312.77|13192.77|13312.3|13192.3|13313.35|13193.35|13312.3|13192.3|10
1624608590000|2021-06-25 08:09:50|13312.17|13192.17|13313.64|13193.64|13313.64|13193.64|13312.17|13192.17|8
1624608600000|2021-06-25 08:10:00|13313.78|13193.78|13314.88|13194.88|13314.88|13194.88|13313.55|13193.55|10
1624608610000|2021-06-25 08:10:10|13314.67|13194.67|13315.92|13195.92|13315.95|13195.95|13314.67|13194.67|10
1624608620000|2021-06-25 08:10:20|13316.01|13196.01|13315.62|13195.62|13316.51|13196.51|13315.62|13195.62|10
1624608630000|2021-06-25 08:10:30|13315.24|13195.24|13314.69|13194.69|13315.43|13195.43|13314.57|13194.57|10
1624608640000|2021-06-25 08:10:40|13314.5|13194.5|13314.46|13194.46|13314.52|13194.52|13314.02|13194.02|10
1624608650000|2021-06-25 08:10:50|13313.81|13193.81|13314.82|13194.82|13314.82|13194.82|13313.21|13193.21|10
1624608660000|2021-06-25 08:11:00|13316.39|13196.39|13314.24|13194.24|13317.05|13197.05|13314.24|13194.24|9
1624608670000|2021-06-25 08:11:10|13314.21|13194.21|13319.61|13199.61|13319.61|13199.61|13314.21|13194.21|10
1624608680000|2021-06-25 08:11:20|13319.07|13199.07|13317.38|13197.38|13319.07|13199.07|13317.38|13197.38|9
1624608690000|2021-06-25 08:11:30|13317.11|13197.11|13308.42|13188.42|13317.11|13197.11|13308.42|13188.42|10
1624608700000|2021-06-25 08:11:40|13308.94|13188.94|13298.82|13178.82|13308.94|13188.94|13298.82|13178.82|10
1624608710000|2021-06-25 08:11:50|13296.75|13176.75|13292.21|13172.21|13296.75|13176.75|13291.68|13171.68|10
1624608720000|2021-06-25 08:12:00|13291.91|13171.91|13286.11|13166.11|13291.91|13171.91|13286.11|13166.11|10
1624608730000|2021-06-25 08:12:10|13284.72|13164.72|13286.76|13166.76|13286.76|13166.76|13284.72|13164.72|9
1624608740000|2021-06-25 08:12:20|13286.49|13166.49|13287.86|13167.86|13288.04|13168.04|13286.47|13166.47|9
1624608750000|2021-06-25 08:12:30|13288.48|13168.48|13287.77|13167.77|13288.62|13168.62|13287.46|13167.46|9
1624608760000|2021-06-25 08:12:40|13288.08|13168.08|13287.5|13167.5|13288.8|13168.8|13287.47|13167.47|10
1624608770000|2021-06-25 08:12:50|13287.51|13167.51|13287.01|13167.01|13287.75|13167.75|13287.01|13167.01|9
1624608780000|2021-06-25 08:13:00|13287.04|13167.04|13281.08|13161.08|13287.04|13167.04|13281.08|13161.08|10
1624608790000|2021-06-25 08:13:10|13280.99|13160.99|13278.78|13158.78|13280.99|13160.99|13278.27|13158.27|9
1624608800000|2021-06-25 08:13:20|13277.31|13157.31|13275.02|13155.02|13277.39|13157.39|13275.02|13155.02|10
1624608810000|2021-06-25 08:13:30|13274.61|13154.61|13271.34|13151.34|13274.61|13154.61|13271.34|13151.34|10
1624608820000|2021-06-25 08:13:40|13271.15|13151.15|13269.82|13149.82|13271.15|13151.15|13269.82|13149.82|10
1624608830000|2021-06-25 08:13:50|13269.43|13149.43|13269.04|13149.04|13269.43|13149.43|13268.13|13148.13|10
1624608840000|2021-06-25 08:14:00|13269.13|13149.13|13265.97|13145.97|13269.15|13149.15|13265.97|13145.97|10
1624608850000|2021-06-25 08:14:10|13265.34|13145.34|13261.37|13141.37|13265.34|13145.34|13261.1|13141.1|10
1624608860000|2021-06-25 08:14:20|13261.84|13141.84|13245.17|13125.17|13261.84|13141.84|13245.17|13125.17|10
1624608870000|2021-06-25 08:14:30|13243.39|13123.39|13236.29|13116.29|13243.39|13123.39|13235.53|13115.53|10
1624608880000|2021-06-25 08:14:40|13235.6|13115.6|13221.13|13101.13|13235.6|13115.6|13220.59|13100.59|10
1624608890000|2021-06-25 08:14:50|13220.4|13100.4|13217.05|13097.05|13221.8|13101.8|13217.05|13097.05|10
1624608900000|2021-06-25 08:15:00|13217.31|13097.31|13217.21|13097.21|13217.31|13097.31|13216.62|13096.62|9
1624608910000|2021-06-25 08:15:10|13217.56|13097.56|13222.52|13102.52|13222.63|13102.63|13217.56|13097.56|10
1624608920000|2021-06-25 08:15:20|13222.6|13102.6|13225.5|13105.5|13225.64|13105.64|13222.6|13102.6|10
1624608930000|2021-06-25 08:15:30|13225.94|13105.94|13228.98|13108.98|13228.98|13108.98|13225.94|13105.94|10
1624608940000|2021-06-25 08:15:40|13227.98|13107.98|13228.89|13108.89|13228.97|13108.97|13226.96|13106.96|10
1624608950000|2021-06-25 08:15:50|13227.56|13107.56|13221.97|13101.97|13227.56|13107.56|13221.97|13101.97|10
1624608960000|2021-06-25 08:16:00|13221.31|13101.31|13211.3|13091.3|13221.31|13101.31|13211.3|13091.3|10
1624608970000|2021-06-25 08:16:10|13209.52|13089.52|13201.84|13081.84|13209.52|13089.52|13201.84|13081.84|10
1624608980000|2021-06-25 08:16:20|13200.88|13080.88|13194.45|13074.45|13200.88|13080.88|13194.45|13074.45|10
1624608990000|2021-06-25 08:16:30|13194.22|13074.22|13184.97|13064.97|13194.22|13074.22|13184.97|13064.97|10
1624609000000|2021-06-25 08:16:40|13182.24|13062.24|13176.34|13056.34|13182.24|13062.24|13176.34|13056.34|10
1624609010000|2021-06-25 08:16:50|13175.42|13055.42|13174.66|13054.66|13175.42|13055.42|13174.08|13054.08|10
1624609020000|2021-06-25 08:17:00|13174.87|13054.87|13176.81|13056.81|13176.81|13056.81|13173.36|13053.36|10
1624609030000|2021-06-25 08:17:10|13177.62|13057.62|13175.99|13055.99|13179.67|13059.67|13175.99|13055.99|10
1624609040000|2021-06-25 08:17:20|13174.92|13054.92|13167.89|13047.89|13174.92|13054.92|13167.31|13047.31|10
1624609050000|2021-06-25 08:17:30|13168.62|13048.62|13160.45|13040.45|13168.62|13048.62|13160.45|13040.45|10
1624609060000|2021-06-25 08:17:40|13160.59|13040.59|13159.84|13039.84|13161.74|13041.74|13159.19|13039.19|9
1624609070000|2021-06-25 08:17:50|13159.7|13039.7|13162.04|13042.04|13162.04|13042.04|13159.7|13039.7|10
1624609080000|2021-06-25 08:18:00|13162.2|13042.2|13170.8|13050.8|13170.8|13050.8|13162.2|13042.2|10
1624609090000|2021-06-25 08:18:10|13172.35|13052.35|13181.56|13061.56|13181.56|13061.56|13172.35|13052.35|10
1624609100000|2021-06-25 08:18:20|13181.68|13061.68|13183.13|13063.13|13183.13|13063.13|13181.28|13061.28|10
1624609110000|2021-06-25 08:18:30|13183.23|13063.23|13181.89|13061.89|13186.33|13066.33|13181.89|13061.89|10
1624609120000|2021-06-25 08:18:40|13180.64|13060.64|13173.91|13053.91|13180.64|13060.64|13173.91|13053.91|10
1624609130000|2021-06-25 08:18:50|13173.93|13053.93|13173.34|13053.34|13174.75|13054.75|13173.11|13053.11|10
1624609140000|2021-06-25 08:19:00|13173.14|13053.14|13167.82|13047.82|13173.14|13053.14|13166.83|13046.83|10
1624609150000|2021-06-25 08:19:10|13167.69|13047.69|13158.96|13038.96|13167.69|13047.69|13158.96|13038.96|10
1624609160000|2021-06-25 08:19:20|13158.47|13038.47|13156.63|13036.63|13158.86|13038.86|13156.63|13036.63|9
1624609170000|2021-06-25 08:19:30|13154.6|13034.6|13149.71|13029.71|13154.6|13034.6|13149.68|13029.68|10
1624609180000|2021-06-25 08:19:40|13149.64|13029.64|13148.19|13028.19|13149.64|13029.64|13148|13028|9
1624609190000|2021-06-25 08:19:50|13148.55|13028.55|13150.38|13030.38|13150.38|13030.38|13148.55|13028.55|10
1624609200000|2021-06-25 08:20:00|13151.86|13031.86|13159.27|13039.27|13159.27|13039.27|13151.86|13031.86|10
1624609210000|2021-06-25 08:20:10|13160.53|13040.53|13171.29|13051.29|13171.29|13051.29|13160.53|13040.53|10
1624609220000|2021-06-25 08:20:20|13171.37|13051.37|13177.67|13057.67|13178.22|13058.22|13171.37|13051.37|10
1624609230000|2021-06-25 08:20:30|13177.72|13057.72|13182.42|13062.42|13182.42|13062.42|13177.49|13057.49|10
1624609240000|2021-06-25 08:20:40|13182.01|13062.01|13186.63|13066.63|13186.63|13066.63|13181.93|13061.93|10
1624609250000|2021-06-25 08:20:50|13186.59|13066.59|13192.89|13072.89|13192.89|13072.89|13186.59|13066.59|10
1624609260000|2021-06-25 08:21:00|13193.33|13073.33|13195.02|13075.02|13195.02|13075.02|13193.33|13073.33|10
1624609270000|2021-06-25 08:21:10|13196.45|13076.45|13199.31|13079.31|13199.71|13079.71|13196.45|13076.45|10
1624609280000|2021-06-25 08:21:20|13200.22|13080.22|13207.23|13087.23|13207.23|13087.23|13200.22|13080.22|10
1624609290000|2021-06-25 08:21:30|13207.14|13087.14|13210.48|13090.48|13210.48|13090.48|13207.14|13087.14|10
1624609300000|2021-06-25 08:21:40|13209.27|13089.27|13212.11|13092.11|13212.11|13092.11|13208.68|13088.68|10
1624609310000|2021-06-25 08:21:50|13213.1|13093.1|13212.25|13092.25|13215.17|13095.17|13211.89|13091.89|10
1624609320000|2021-06-25 08:22:00|13214.03|13094.03|13216.75|13096.75|13216.97|13096.97|13214.03|13094.03|10
1624609330000|2021-06-25 08:22:10|13217.58|13097.58|13215.97|13095.97|13217.58|13097.58|13215.97|13095.97|10
1624609340000|2021-06-25 08:22:20|13215.99|13095.99|13219.74|13099.74|13219.78|13099.78|13214.95|13094.95|10
1624609350000|2021-06-25 08:22:30|13219.57|13099.57|13220.1|13100.1|13221.04|13101.04|13219.43|13099.43|10
1624609360000|2021-06-25 08:22:40|13219.98|13099.98|13219.53|13099.53|13219.98|13099.98|13218.88|13098.88|9
1624609370000|2021-06-25 08:22:50|13219.59|13099.59|13219.16|13099.16|13219.99|13099.99|13219.16|13099.16|9
1624609380000|2021-06-25 08:23:00|13219.28|13099.28|13219.57|13099.57|13219.7|13099.7|13219.06|13099.06|10
1624609390000|2021-06-25 08:23:10|13219.98|13099.98|13221.01|13101.01|13221.64|13101.64|13219.98|13099.98|10
1624609400000|2021-06-25 08:23:20|13221|13101|13217.59|13097.59|13221|13101|13217.59|13097.59|10
1624609410000|2021-06-25 08:23:30|13217.47|13097.47|13214.77|13094.77|13217.47|13097.47|13214.46|13094.46|10
1624609420000|2021-06-25 08:23:40|13215.05|13095.05|13213.44|13093.44|13215.19|13095.19|13213.04|13093.04|10
1624609430000|2021-06-25 08:23:50|13212.55|13092.55|13211.16|13091.16|13212.55|13092.55|13210.26|13090.26|10
1624609440000|2021-06-25 08:24:00|13211.17|13091.17|13205.46|13085.46|13211.17|13091.17|13205.46|13085.46|10
1624609450000|2021-06-25 08:24:10|13205.64|13085.64|13201.49|13081.49|13207.02|13087.02|13201.49|13081.49|10
1624609460000|2021-06-25 08:24:20|13199.8|13079.8|13196.98|13076.98|13199.8|13079.8|13196.74|13076.74|10
1624609470000|2021-06-25 08:24:30|13197.16|13077.16|13196.83|13076.83|13198.62|13078.62|13196.52|13076.52|10
1624609480000|2021-06-25 08:24:40|13196.84|13076.84|13195.87|13075.87|13197.63|13077.63|13195.87|13075.87|10
1624609490000|2021-06-25 08:24:50|13195.48|13075.48|13196.87|13076.87|13196.87|13076.87|13195.25|13075.25|10
1624609500000|2021-06-25 08:25:00|13196.69|13076.69|13196.54|13076.54|13197.88|13077.88|13196.54|13076.54|10
1624609510000|2021-06-25 08:25:10|13196.21|13076.21|13194.76|13074.76|13196.38|13076.38|13194.76|13074.76|10
1624609520000|2021-06-25 08:25:20|13194.73|13074.73|13197.41|13077.41|13197.53|13077.53|13193.7|13073.7|10
1624609530000|2021-06-25 08:25:30|13197.49|13077.49|13200.71|13080.71|13200.83|13080.83|13197.49|13077.49|10
1624609540000|2021-06-25 08:25:40|13200.93|13080.93|13206.02|13086.02|13206.16|13086.16|13200.93|13080.93|10
1624609550000|2021-06-25 08:25:50|13206.1|13086.1|13208.55|13088.55|13208.55|13088.55|13206.1|13086.1|10
1624609560000|2021-06-25 08:26:00|13208.84|13088.84|13212.61|13092.61|13212.63|13092.63|13208.84|13088.84|10
1624609570000|2021-06-25 08:26:10|13212.76|13092.76|13215.01|13095.01|13215.01|13095.01|13212.76|13092.76|10
1624609580000|2021-06-25 08:26:20|13216.14|13096.14|13221.05|13101.05|13221.05|13101.05|13216.14|13096.14|10
1624609590000|2021-06-25 08:26:30|13220.79|13100.79|13225.37|13105.37|13225.37|13105.37|13220.79|13100.79|10
1624609600000|2021-06-25 08:26:40|13225.15|13105.15|13228.85|13108.85|13228.85|13108.85|13225.15|13105.15|10
1624609610000|2021-06-25 08:26:50|13228.87|13108.87|13230.96|13110.96|13231.17|13111.17|13228.87|13108.87|8
1624609620000|2021-06-25 08:27:00|13231.08|13111.08|13230.38|13110.38|13231.08|13111.08|13229.82|13109.82|9
1624609630000|2021-06-25 08:27:10|13230.64|13110.64|13230.19|13110.19|13230.71|13110.71|13230.19|13110.19|7
1624609640000|2021-06-25 08:27:20|13230.29|13110.29|13230.62|13110.62|13231.1|13111.1|13230.17|13110.17|9
1624609650000|2021-06-25 08:27:30|13231.04|13111.04|13232.67|13112.67|13232.67|13112.67|13229.95|13109.95|10
1624609660000|2021-06-25 08:27:40|13232.59|13112.59|13233.51|13113.51|13233.55|13113.55|13232.48|13112.48|9
1624609670000|2021-06-25 08:27:50|13233.32|13113.32|13234.85|13114.85|13234.85|13114.85|13233.32|13113.32|10
1624609680000|2021-06-25 08:28:00|13234.94|13114.94|13234.88|13114.88|13235.2|13115.2|13234.85|13114.85|9
1624609690000|2021-06-25 08:28:10|13234.86|13114.86|13237.61|13117.61|13237.61|13117.61|13233.11|13113.11|10
1624609700000|2021-06-25 08:28:20|13237.74|13117.74|13238.61|13118.61|13238.62|13118.62|13237.74|13117.74|8
1624609710000|2021-06-25 08:28:30|13238.41|13118.41|13238.1|13118.1|13239.96|13119.96|13237.97|13117.97|10
1624609720000|2021-06-25 08:28:40|13237.71|13117.71|13231.79|13111.79|13237.71|13117.71|13231.53|13111.53|10
1624609730000|2021-06-25 08:28:50|13231.71|13111.71|13232.6|13112.6|13233.09|13113.09|13231.71|13111.71|10
1624609740000|2021-06-25 08:29:00|13232.46|13112.46|13237.09|13117.09|13237.09|13117.09|13232.46|13112.46|10
1624609750000|2021-06-25 08:29:10|13236.75|13116.75|13241.76|13121.76|13241.76|13121.76|13236.75|13116.75|10
1624609760000|2021-06-25 08:29:20|13241.92|13121.92|13240.28|13120.28|13241.92|13121.92|13240.28|13120.28|10
1624609770000|2021-06-25 08:29:30|13240.54|13120.54|13242.2|13122.2|13242.2|13122.2|13240.43|13120.43|10
1624609780000|2021-06-25 08:29:40|13242.34|13122.34|13242.32|13122.32|13242.85|13122.85|13242.3|13122.3|10
1624609790000|2021-06-25 08:29:50|13242.63|13122.63|13245.58|13125.58|13245.62|13125.62|13242.63|13122.63|9
1624609800000|2021-06-25 08:30:00|13245.15|13125.15|13240.32|13120.32|13245.15|13125.15|13240.23|13120.23|10
1624609810000|2021-06-25 08:30:10|13238.02|13118.02|13236.1|13116.1|13238.07|13118.07|13236.1|13116.1|10
1624609820000|2021-06-25 08:30:20|13235.6|13115.6|13232.69|13112.69|13235.6|13115.6|13232.69|13112.69|10
1624609830000|2021-06-25 08:30:30|13232.59|13112.59|13231.17|13111.17|13232.59|13112.59|13230.59|13110.59|10
1624609840000|2021-06-25 08:30:40|13231.44|13111.44|13231.1|13111.1|13232.04|13112.04|13229.92|13109.92|10
1624609850000|2021-06-25 08:30:50|13232.27|13112.27|13239.33|13119.33|13239.33|13119.33|13232.27|13112.27|10
1624609860000|2021-06-25 08:31:00|13241.19|13121.19|13246.15|13126.15|13246.15|13126.15|13241.19|13121.19|9
1624609870000|2021-06-25 08:31:10|13246.33|13126.33|13254.84|13134.84|13254.84|13134.84|13246.33|13126.33|10
1624609880000|2021-06-25 08:31:20|13255.67|13135.67|13259.05|13139.05|13259.05|13139.05|13255.67|13135.67|10
1624609890000|2021-06-25 08:31:30|13258.97|13138.97|13264.93|13144.93|13265.21|13145.21|13258.97|13138.97|10
1624609900000|2021-06-25 08:31:40|13264.55|13144.55|13262.18|13142.18|13264.75|13144.75|13262.1|13142.1|10
1624609910000|2021-06-25 08:31:50|13262.5|13142.5|13261.21|13141.21|13262.5|13142.5|13260.79|13140.79|10
1624609920000|2021-06-25 08:32:00|13261.55|13141.55|13264.04|13144.04|13264.07|13144.07|13261.55|13141.55|10
1624609930000|2021-06-25 08:32:10|13264.19|13144.19|13266.24|13146.24|13266.24|13146.24|13264.19|13144.19|10
1624609940000|2021-06-25 08:32:20|13266.69|13146.69|13265.89|13145.89|13267.4|13147.4|13265.83|13145.83|10
1624609950000|2021-06-25 08:32:30|13265.65|13145.65|13262.55|13142.55|13265.65|13145.65|13262.55|13142.55|9
1624609960000|2021-06-25 08:32:40|13262.25|13142.25|13263.18|13143.18|13263.67|13143.67|13262.14|13142.14|10
1624609970000|2021-06-25 08:32:50|13263.85|13143.85|13266.25|13146.25|13266.25|13146.25|13263.85|13143.85|10
1624609980000|2021-06-25 08:33:00|13267.08|13147.08|13267.16|13147.16|13268.79|13148.79|13267.08|13147.08|10
1624609990000|2021-06-25 08:33:10|13266.97|13146.97|13270.17|13150.17|13270.17|13150.17|13266.97|13146.97|10
1624610000000|2021-06-25 08:33:20|13269.61|13149.61|13269.36|13149.36|13269.61|13149.61|13268.85|13148.85|10
1624610010000|2021-06-25 08:33:30|13269.63|13149.63|13272.48|13152.48|13272.48|13152.48|13269.63|13149.63|10
1624610020000|2021-06-25 08:33:40|13274.03|13154.03|13278.21|13158.21|13278.21|13158.21|13274.03|13154.03|10
1624610030000|2021-06-25 08:33:50|13277.8|13157.8|13279.35|13159.35|13279.35|13159.35|13277.8|13157.8|10
1624610040000|2021-06-25 08:34:00|13279.1|13159.1|13277.53|13157.53|13279.33|13159.33|13277.35|13157.35|10
1624610050000|2021-06-25 08:34:10|13277.36|13157.36|13276.54|13156.54|13277.41|13157.41|13276.54|13156.54|9
1624610060000|2021-06-25 08:34:20|13276.56|13156.56|13273.75|13153.75|13276.83|13156.83|13273.75|13153.75|10
1624610070000|2021-06-25 08:34:30|13273.73|13153.73|13270.7|13150.7|13273.73|13153.73|13270.7|13150.7|10
1624610080000|2021-06-25 08:34:40|13270.57|13150.57|13268.61|13148.61|13270.58|13150.58|13268.27|13148.27|9
1624610090000|2021-06-25 08:34:50|13268.37|13148.37|13267.17|13147.17|13268.37|13148.37|13266.64|13146.64|10
1624610100000|2021-06-25 08:35:00|13267.52|13147.52|13267.73|13147.73|13268.17|13148.17|13267.25|13147.25|10
1624610110000|2021-06-25 08:35:10|13268.1|13148.1|13267.23|13147.23|13268.79|13148.79|13267.23|13147.23|10
1624610120000|2021-06-25 08:35:20|13267.39|13147.39|13267.88|13147.88|13267.95|13147.95|13266.9|13146.9|10
1624610130000|2021-06-25 08:35:30|13268.17|13148.17|13265.52|13145.52|13268.52|13148.52|13265.52|13145.52|10
1624610140000|2021-06-25 08:35:40|13264.56|13144.56|13258.79|13138.79|13264.56|13144.56|13258.79|13138.79|10
1624610150000|2021-06-25 08:35:50|13258.29|13138.29|13253.16|13133.16|13258.29|13138.29|13253.16|13133.16|10
1624610160000|2021-06-25 08:36:00|13252.45|13132.45|13253.44|13133.44|13253.68|13133.68|13251.46|13131.46|10
1624610170000|2021-06-25 08:36:10|13252.95|13132.95|13254.73|13134.73|13254.73|13134.73|13252.95|13132.95|10
1624610180000|2021-06-25 08:36:20|13256.39|13136.39|13257.97|13137.97|13257.97|13137.97|13256.39|13136.39|10
1624610190000|2021-06-25 08:36:30|13257.61|13137.61|13260.82|13140.82|13260.82|13140.82|13257.61|13137.61|10
1624610200000|2021-06-25 08:36:40|13260.75|13140.75|13261.92|13141.92|13261.92|13141.92|13259.16|13139.16|10
1624610210000|2021-06-25 08:36:50|13261.98|13141.98|13262.23|13142.23|13262.67|13142.67|13261.98|13141.98|9
1624610220000|2021-06-25 08:37:00|13262.22|13142.22|13266.39|13146.39|13266.39|13146.39|13262.22|13142.22|8
1624610230000|2021-06-25 08:37:10|13266.65|13146.65|13265.73|13145.73|13267|13147|13265.73|13145.73|10
1624610240000|2021-06-25 08:37:20|13265.89|13145.89|13264.91|13144.91|13265.89|13145.89|13264.39|13144.39|9
1624610250000|2021-06-25 08:37:30|13265.1|13145.1|13262.4|13142.4|13265.14|13145.14|13262.4|13142.4|10
1624610260000|2021-06-25 08:37:40|13262.14|13142.14|13257.98|13137.98|13262.14|13142.14|13257.98|13137.98|10
1624610270000|2021-06-25 08:37:50|13258.39|13138.39|13257.65|13137.65|13258.93|13138.93|13257.65|13137.65|10
1624610280000|2021-06-25 08:38:00|13256.56|13136.56|13255.14|13135.14|13256.56|13136.56|13255.14|13135.14|10
1624610290000|2021-06-25 08:38:10|13255.06|13135.06|13250.85|13130.85|13255.06|13135.06|13250.85|13130.85|10
1624610300000|2021-06-25 08:38:20|13250.44|13130.44|13250.39|13130.39|13250.89|13130.89|13249.86|13129.86|10
1624610310000|2021-06-25 08:38:30|13250.18|13130.18|13248.71|13128.71|13250.18|13130.18|13248.35|13128.35|9
1624610320000|2021-06-25 08:38:40|13248.58|13128.58|13249.32|13129.32|13249.32|13129.32|13248.56|13128.56|10
1624610330000|2021-06-25 08:38:50|13249.48|13129.48|13252.04|13132.04|13252.05|13132.05|13249.48|13129.48|10
1624610340000|2021-06-25 08:39:00|13253.46|13133.46|13254.19|13134.19|13254.48|13134.48|13253.46|13133.46|10
1624610350000|2021-06-25 08:39:10|13254.52|13134.52|13256.38|13136.38|13256.38|13136.38|13254.52|13134.52|9
1624610360000|2021-06-25 08:39:20|13256.27|13136.27|13261.19|13141.19|13261.19|13141.19|13256.27|13136.27|10
1624610370000|2021-06-25 08:39:30|13260.81|13140.81|13265.03|13145.03|13265.03|13145.03|13260.81|13140.81|9
1624610380000|2021-06-25 08:39:40|13265.2|13145.2|13266.02|13146.02|13266.06|13146.06|13265.2|13145.2|9
1624610390000|2021-06-25 08:39:50|13266.01|13146.01|13262.53|13142.53|13266.19|13146.19|13262.53|13142.53|9
1624610400000|2021-06-25 08:40:00|13262.26|13142.26|13259.67|13139.67|13262.26|13142.26|13259.67|13139.67|10
1624610410000|2021-06-25 08:40:10|13259.39|13139.39|13257.66|13137.66|13259.39|13139.39|13257.66|13137.66|9
1624610420000|2021-06-25 08:40:20|13257.59|13137.59|13255.45|13135.45|13257.59|13137.59|13255.45|13135.45|9
1624610430000|2021-06-25 08:40:30|13255.04|13135.04|13254.66|13134.66|13255.04|13135.04|13254.62|13134.62|10
1624610440000|2021-06-25 08:40:40|13253.78|13133.78|13253.83|13133.83|13253.93|13133.93|13253.38|13133.38|10
1624610450000|2021-06-25 08:40:50|13254.06|13134.06|13256.62|13136.62|13256.66|13136.66|13254.06|13134.06|10
1624610460000|2021-06-25 08:41:00|13256.21|13136.21|13261.39|13141.39|13261.39|13141.39|13256.21|13136.21|9
1624610470000|2021-06-25 08:41:10|13261.23|13141.23|13263.12|13143.12|13263.13|13143.13|13261.23|13141.23|8
1624610480000|2021-06-25 08:41:20|13262.85|13142.85|13264.54|13144.54|13264.54|13144.54|13262.74|13142.74|8
1624610490000|2021-06-25 08:41:30|13265|13145|13267.18|13147.18|13267.18|13147.18|13265|13145|9
1624610500000|2021-06-25 08:41:40|13267.51|13147.51|13268.46|13148.46|13268.94|13148.94|13267.51|13147.51|9
1624610510000|2021-06-25 08:41:50|13269.52|13149.52|13271.74|13151.74|13272.13|13152.13|13269.52|13149.52|10
1624610520000|2021-06-25 08:42:00|13271.4|13151.4|13271.27|13151.27|13271.56|13151.56|13270.75|13150.75|10
1624610530000|2021-06-25 08:42:10|13271.25|13151.25|13273.57|13153.57|13273.96|13153.96|13271.25|13151.25|10
1624610540000|2021-06-25 08:42:20|13273.4|13153.4|13273.16|13153.16|13273.41|13153.41|13272.55|13152.55|9
1624610550000|2021-06-25 08:42:30|13273.27|13153.27|13271.98|13151.98|13273.27|13153.27|13271.84|13151.84|10
1624610560000|2021-06-25 08:42:40|13272.03|13152.03|13271.14|13151.14|13273.17|13153.17|13271.14|13151.14|10
1624610570000|2021-06-25 08:42:50|13270.97|13150.97|13270.38|13150.38|13270.98|13150.98|13269.98|13149.98|10
1624610580000|2021-06-25 08:43:00|13270.64|13150.64|13267.58|13147.58|13270.64|13150.64|13267.58|13147.58|10
1624610590000|2021-06-25 08:43:10|13267.37|13147.37|13260.45|13140.45|13267.37|13147.37|13260.45|13140.45|10
1624610600000|2021-06-25 08:43:20|13260.13|13140.13|13259.01|13139.01|13260.63|13140.63|13258.36|13138.36|10
1624610610000|2021-06-25 08:43:30|13259.13|13139.13|13259.54|13139.54|13259.54|13139.54|13258.74|13138.74|9
1624610620000|2021-06-25 08:43:40|13259.79|13139.79|13260.38|13140.38|13260.62|13140.62|13259.51|13139.51|10
1624610630000|2021-06-25 08:43:50|13260.62|13140.62|13265.22|13145.22|13265.22|13145.22|13260.62|13140.62|10
1624610640000|2021-06-25 08:44:00|13264.7|13144.7|13267.76|13147.76|13267.76|13147.76|13264.7|13144.7|10
1624610650000|2021-06-25 08:44:10|13267.11|13147.11|13266.29|13146.29|13267.11|13147.11|13266.19|13146.19|10
1624610660000|2021-06-25 08:44:20|13265.78|13145.78|13266.1|13146.1|13266.38|13146.38|13265.72|13145.72|10
1624610670000|2021-06-25 08:44:30|13266.43|13146.43|13268.36|13148.36|13268.49|13148.49|13266.43|13146.43|10
1624610680000|2021-06-25 08:44:40|13268.33|13148.33|13268.28|13148.28|13268.63|13148.63|13267.97|13147.97|8
1624610690000|2021-06-25 08:44:50|13268.26|13148.26|13270.76|13150.76|13270.76|13150.76|13268.26|13148.26|10
1624610700000|2021-06-25 08:45:00|13270.32|13150.32|13269.91|13149.91|13270.32|13150.32|13269.91|13149.91|10
1624610710000|2021-06-25 08:45:10|13269.2|13149.2|13264.46|13144.46|13269.22|13149.22|13264.46|13144.46|9
1624610720000|2021-06-25 08:45:20|13264.12|13144.12|13258.3|13138.3|13264.12|13144.12|13258.3|13138.3|10
1624610730000|2021-06-25 08:45:30|13257.38|13137.38|13253.03|13133.03|13257.38|13137.38|13253.03|13133.03|10
1624610740000|2021-06-25 08:45:40|13253.04|13133.04|13251.36|13131.36|13253.06|13133.06|13251.36|13131.36|9
1624610750000|2021-06-25 08:45:50|13250.52|13130.52|13249.63|13129.63|13250.65|13130.65|13249.31|13129.31|10
1624610760000|2021-06-25 08:46:00|13249.82|13129.82|13246.45|13126.45|13249.82|13129.82|13246.45|13126.45|10
1624610770000|2021-06-25 08:46:10|13245.52|13125.52|13239.19|13119.19|13245.52|13125.52|13239.19|13119.19|10
1624610780000|2021-06-25 08:46:20|13239.44|13119.44|13234.37|13114.37|13239.44|13119.44|13234.37|13114.37|10
1624610790000|2021-06-25 08:46:30|13231.87|13111.87|13230.18|13110.18|13231.93|13111.93|13230.11|13110.11|9
1624610800000|2021-06-25 08:46:40|13230.15|13110.15|13227.64|13107.64|13230.58|13110.58|13227.64|13107.64|10
1624610810000|2021-06-25 08:46:50|13227.02|13107.02|13226.3|13106.3|13227.06|13107.06|13226.12|13106.12|10
1624610820000|2021-06-25 08:47:00|13226.24|13106.24|13227.31|13107.31|13227.67|13107.67|13226.24|13106.24|10
1624610830000|2021-06-25 08:47:10|13226.96|13106.96|13226.28|13106.28|13226.96|13106.96|13226.28|13106.28|8
1624610840000|2021-06-25 08:47:20|13226.38|13106.38|13229.28|13109.28|13229.36|13109.36|13226.38|13106.38|10
1624610850000|2021-06-25 08:47:30|13229.22|13109.22|13228.65|13108.65|13230.4|13110.4|13227.49|13107.49|10
1624610860000|2021-06-25 08:47:40|13228.9|13108.9|13230.35|13110.35|13230.35|13110.35|13228.12|13108.12|9
1624610870000|2021-06-25 08:47:50|13231.44|13111.44|13235.15|13115.15|13235.15|13115.15|13231.39|13111.39|10
1624610880000|2021-06-25 08:48:00|13235.35|13115.35|13233.84|13113.84|13235.35|13115.35|13233.84|13113.84|10
1624610890000|2021-06-25 08:48:10|13233.77|13113.77|13232.59|13112.59|13233.77|13113.77|13232.59|13112.59|10
1624610900000|2021-06-25 08:48:20|13232.54|13112.54|13226.04|13106.04|13232.54|13112.54|13226.04|13106.04|10
1624610910000|2021-06-25 08:48:30|13225.85|13105.85|13226.15|13106.15|13226.91|13106.91|13225.85|13105.85|10
1624610920000|2021-06-25 08:48:40|13226.16|13106.16|13224.72|13104.72|13226.26|13106.26|13224.47|13104.47|10
1624610930000|2021-06-25 08:48:50|13224.65|13104.65|13226.12|13106.12|13226.15|13106.15|13224.65|13104.65|10
1624610940000|2021-06-25 08:49:00|13225.88|13105.88|13223.09|13103.09|13225.88|13105.88|13223.09|13103.09|10
1624610950000|2021-06-25 08:49:10|13222.1|13102.1|13219|13099|13222.1|13102.1|13218.87|13098.87|10
1624610960000|2021-06-25 08:49:20|13219.54|13099.54|13220.76|13100.76|13220.87|13100.87|13218.27|13098.27|10
1624610970000|2021-06-25 08:49:30|13220.69|13100.69|13219.88|13099.88|13220.76|13100.76|13219.88|13099.88|10
1624610980000|2021-06-25 08:49:40|13219.96|13099.96|13219.85|13099.85|13220.09|13100.09|13219.72|13099.72|10
1624610990000|2021-06-25 08:49:50|13219.89|13099.89|13218.64|13098.64|13219.89|13099.89|13218.54|13098.54|10
1624611000000|2021-06-25 08:50:00|13217.94|13097.94|13216.14|13096.14|13218.37|13098.37|13216.11|13096.11|10
1624611010000|2021-06-25 08:50:10|13216.09|13096.09|13217.53|13097.53|13217.6|13097.6|13216.09|13096.09|10
1624611020000|2021-06-25 08:50:20|13217.12|13097.12|13220.3|13100.3|13220.3|13100.3|13217.12|13097.12|9
1624611030000|2021-06-25 08:50:30|13220.33|13100.33|13221.12|13101.12|13221.51|13101.51|13220.33|13100.33|8
1624611040000|2021-06-25 08:50:40|13221.18|13101.18|13221.69|13101.69|13221.69|13101.69|13221.18|13101.18|8
1624611050000|2021-06-25 08:50:50|13221.8|13101.8|13221.95|13101.95|13221.99|13101.99|13221.63|13101.63|7
1624611060000|2021-06-25 08:51:00|13221.32|13101.32|13218.03|13098.03|13221.32|13101.32|13218.03|13098.03|9
1624611070000|2021-06-25 08:51:10|13216.94|13096.94|13222.15|13102.15|13222.15|13102.15|13216.94|13096.94|10
1624611080000|2021-06-25 08:51:20|13222.72|13102.72|13227.64|13107.64|13227.64|13107.64|13222.72|13102.72|10
1624611090000|2021-06-25 08:51:30|13229.71|13109.71|13230.09|13110.09|13230.09|13110.09|13228.87|13108.87|9
1624611100000|2021-06-25 08:51:40|13230.26|13110.26|13232.11|13112.11|13232.11|13112.11|13230.26|13110.26|10
1624611110000|2021-06-25 08:51:50|13232.24|13112.24|13231.85|13111.85|13232.39|13112.39|13231.61|13111.61|10
1624611120000|2021-06-25 08:52:00|13231.75|13111.75|13230.83|13110.83|13232.07|13112.07|13230.83|13110.83|10
1624611130000|2021-06-25 08:52:10|13230.66|13110.66|13227.26|13107.26|13230.66|13110.66|13227.08|13107.08|9
1624611140000|2021-06-25 08:52:20|13226.29|13106.29|13225.27|13105.27|13226.29|13106.29|13224.13|13104.13|10
1624611150000|2021-06-25 08:52:30|13226.07|13106.07|13224.2|13104.2|13226.07|13106.07|13224.2|13104.2|8
1624611160000|2021-06-25 08:52:40|13224.07|13104.07|13224.16|13104.16|13225.04|13105.04|13224.07|13104.07|10
1624611170000|2021-06-25 08:52:50|13224.26|13104.26|13227.54|13107.54|13227.54|13107.54|13224.26|13104.26|10
1624611180000|2021-06-25 08:53:00|13228.56|13108.56|13236.12|13116.12|13236.12|13116.12|13228.56|13108.56|10
1624611190000|2021-06-25 08:53:10|13236.49|13116.49|13246.52|13126.52|13246.52|13126.52|13236.49|13116.49|10
1624611200000|2021-06-25 08:53:20|13248.03|13128.03|13252.63|13132.63|13252.63|13132.63|13246.6|13126.6|10
1624611210000|2021-06-25 08:53:30|13254.52|13134.52|13257.78|13137.78|13258.59|13138.59|13254.52|13134.52|10
1624611220000|2021-06-25 08:53:40|13259.71|13139.71|13263.96|13143.96|13263.96|13143.96|13259.71|13139.71|10
1624611230000|2021-06-25 08:53:50|13264.28|13144.28|13277.12|13157.12|13277.12|13157.12|13264.28|13144.28|10
1624611240000|2021-06-25 08:54:00|13280.38|13160.38|13285.41|13165.41|13285.86|13165.86|13280.38|13160.38|10
1624611250000|2021-06-25 08:54:10|13285.06|13165.06|13291.37|13171.37|13291.37|13171.37|13284.97|13164.97|10
1624611260000|2021-06-25 08:54:20|13294.24|13174.24|13298.5|13178.5|13298.5|13178.5|13294.24|13174.24|10
1624611270000|2021-06-25 08:54:30|13299.23|13179.23|13304.98|13184.98|13304.98|13184.98|13299.23|13179.23|10
1624611280000|2021-06-25 08:54:40|13305.33|13185.33|13304.44|13184.44|13305.33|13185.33|13302.53|13182.53|10
1624611290000|2021-06-25 08:54:50|13304.36|13184.36|13310.39|13190.39|13310.39|13190.39|13304.36|13184.36|10
1624611300000|2021-06-25 08:55:00|13309.99|13189.99|13326.44|13206.44|13326.44|13206.44|13309.94|13189.94|10
1624611310000|2021-06-25 08:55:10|13329.52|13209.52|13328.37|13208.37|13331.23|13211.23|13327.76|13207.76|10
1624611320000|2021-06-25 08:55:20|13328.36|13208.36|13323.79|13203.79|13328.36|13208.36|13323.79|13203.79|10
1624611330000|2021-06-25 08:55:30|13322.59|13202.59|13321.54|13201.54|13323.34|13203.34|13321.54|13201.54|9
1624611340000|2021-06-25 08:55:40|13321.44|13201.44|13319.93|13199.93|13321.44|13201.44|13319.93|13199.93|10
1624611350000|2021-06-25 08:55:50|13320.98|13200.98|13322.69|13202.69|13322.69|13202.69|13320.98|13200.98|10
1624611360000|2021-06-25 08:56:00|13322.83|13202.83|13322.41|13202.41|13325.9|13205.9|13322.41|13202.41|10
1624611370000|2021-06-25 08:56:10|13322.3|13202.3|13320.4|13200.4|13323.41|13203.41|13320.4|13200.4|10
1624611380000|2021-06-25 08:56:20|13320.42|13200.42|13318.31|13198.31|13320.42|13200.42|13318.31|13198.31|10
1624611390000|2021-06-25 08:56:30|13318.23|13198.23|13314.52|13194.52|13318.23|13198.23|13314.52|13194.52|10
1624611400000|2021-06-25 08:56:40|13313.99|13193.99|13313.59|13193.59|13313.99|13193.99|13313.18|13193.18|8
1624611410000|2021-06-25 08:56:50|13313.64|13193.64|13311.26|13191.26|13313.64|13193.64|13311.18|13191.18|7
1624611420000|2021-06-25 08:57:00|13311.6|13191.6|13310.95|13190.95|13312.2|13192.2|13310.56|13190.56|10
1624611430000|2021-06-25 08:57:10|13310.44|13190.44|13310.38|13190.38|13310.44|13190.44|13309.83|13189.83|10
1624611440000|2021-06-25 08:57:20|13310.65|13190.65|13315.94|13195.94|13315.94|13195.94|13310.65|13190.65|10
1624611450000|2021-06-25 08:57:30|13316.35|13196.35|13319.27|13199.27|13319.27|13199.27|13316.35|13196.35|10
1624611460000|2021-06-25 08:57:40|13319.54|13199.54|13318.79|13198.79|13319.68|13199.68|13318.79|13198.79|9
1624611470000|2021-06-25 08:57:50|13318.5|13198.5|13315.12|13195.12|13318.5|13198.5|13315.12|13195.12|8
1624611480000|2021-06-25 08:58:00|13314.3|13194.3|13312.05|13192.05|13314.3|13194.3|13312.05|13192.05|10
1624611490000|2021-06-25 08:58:10|13310.91|13190.91|13307.14|13187.14|13310.91|13190.91|13307.14|13187.14|10
1624611500000|2021-06-25 08:58:20|13306.45|13186.45|13305.12|13185.12|13306.5|13186.5|13305.03|13185.03|10
1624611510000|2021-06-25 08:58:30|13304.85|13184.85|13307.01|13187.01|13307.09|13187.09|13304.84|13184.84|10
1624611520000|2021-06-25 08:58:40|13306.44|13186.44|13304.61|13184.61|13306.44|13186.44|13304.26|13184.26|8
1624611530000|2021-06-25 08:58:50|13304.4|13184.4|13305.69|13185.69|13305.69|13185.69|13303.99|13183.99|10
1624611540000|2021-06-25 08:59:00|13305.66|13185.66|13305.7|13185.7|13305.78|13185.78|13305.49|13185.49|9
1624611550000|2021-06-25 08:59:10|13305.9|13185.9|13307.17|13187.17|13307.32|13187.32|13305.9|13185.9|10
1624611560000|2021-06-25 08:59:20|13307.43|13187.43|13316.12|13196.12|13316.12|13196.12|13306.7|13186.7|9
1624611570000|2021-06-25 08:59:30|13316.5|13196.5|13317.01|13197.01|13317.01|13197.01|13315.81|13195.81|10
1624611580000|2021-06-25 08:59:40|13317.1|13197.1|13318.86|13198.86|13318.99|13198.99|13317.1|13197.1|9
1624611590000|2021-06-25 08:59:50|13318.8|13198.8|13321.55|13201.55|13321.55|13201.55|13318.8|13198.8|10
1624611600000|2021-06-25 09:00:00|13321.2|13201.2|13318.97|13198.97|13321.41|13201.41|13318.97|13198.97|10
1624611610000|2021-06-25 09:00:10|13318.44|13198.44|13315|13195|13318.44|13198.44|13315|13195|10
1624611620000|2021-06-25 09:00:20|13314.32|13194.32|13311.39|13191.39|13314.41|13194.41|13311.06|13191.06|9
1624611630000|2021-06-25 09:00:30|13310.64|13190.64|13307.94|13187.94|13310.64|13190.64|13307.5|13187.5|9
1624611640000|2021-06-25 09:00:40|13307.44|13187.44|13303.36|13183.36|13307.44|13187.44|13303.36|13183.36|10
1624611650000|2021-06-25 09:00:50|13303.15|13183.15|13301.52|13181.52|13303.28|13183.28|13301.52|13181.52|10
1624611660000|2021-06-25 09:01:00|13301.34|13181.34|13299.36|13179.36|13301.34|13181.34|13299.36|13179.36|9
1624611670000|2021-06-25 09:01:10|13299.27|13179.27|13298.72|13178.72|13299.27|13179.27|13298.25|13178.25|9
1624611680000|2021-06-25 09:01:20|13300.13|13180.13|13302.11|13182.11|13302.65|13182.65|13300.13|13180.13|10
1624611690000|2021-06-25 09:01:30|13301.91|13181.91|13304.03|13184.03|13304.03|13184.03|13301.22|13181.22|9
1624611700000|2021-06-25 09:01:40|13304.51|13184.51|13303.92|13183.92|13304.61|13184.61|13303.92|13183.92|10
1624611710000|2021-06-25 09:01:50|13303.91|13183.91|13300.41|13180.41|13304.3|13184.3|13300.41|13180.41|10
1624611720000|2021-06-25 09:02:00|13300.26|13180.26|13297.9|13177.9|13300.26|13180.26|13297.9|13177.9|9
1624611730000|2021-06-25 09:02:10|13297.8|13177.8|13295.12|13175.12|13297.8|13177.8|13294.91|13174.91|10
1624611740000|2021-06-25 09:02:20|13294.88|13174.88|13295.49|13175.49|13295.49|13175.49|13293.32|13173.32|10
1624611750000|2021-06-25 09:02:30|13295.52|13175.52|13298.44|13178.44|13298.44|13178.44|13295.52|13175.52|10
1624611760000|2021-06-25 09:02:40|13298.72|13178.72|13298.75|13178.75|13298.83|13178.83|13297.44|13177.44|10
1624611770000|2021-06-25 09:02:50|13298.73|13178.73|13297.01|13177.01|13299.08|13179.08|13297.01|13177.01|9
1624611780000|2021-06-25 09:03:00|13296.73|13176.73|13296.3|13176.3|13296.73|13176.73|13295.55|13175.55|9
1624611790000|2021-06-25 09:03:10|13296.39|13176.39|13296.09|13176.09|13296.39|13176.39|13295.61|13175.61|8
1624611800000|2021-06-25 09:03:20|13296.14|13176.14|13298.72|13178.72|13298.72|13178.72|13296.14|13176.14|9
1624611810000|2021-06-25 09:03:30|13299.13|13179.13|13301.86|13181.86|13301.86|13181.86|13299.13|13179.13|9
1624611820000|2021-06-25 09:03:40|13301.98|13181.98|13303.66|13183.66|13303.66|13183.66|13301.98|13181.98|9
1624611830000|2021-06-25 09:03:50|13303.72|13183.72|13305.55|13185.55|13305.55|13185.55|13303.72|13183.72|6
1624611840000|2021-06-25 09:04:00|13305.78|13185.78|13313.48|13193.48|13313.48|13193.48|13305.78|13185.78|10
1624611850000|2021-06-25 09:04:10|13314.76|13194.76|13314.49|13194.49|13315.13|13195.13|13313.33|13193.33|10
1624611860000|2021-06-25 09:04:20|13314.79|13194.79|13322.49|13202.49|13322.49|13202.49|13314.79|13194.79|9
1624611870000|2021-06-25 09:04:30|13322.91|13202.91|13326.24|13206.24|13326.24|13206.24|13322.91|13202.91|10
1624611880000|2021-06-25 09:04:40|13327.59|13207.59|13330.04|13210.04|13330.09|13210.09|13327.59|13207.59|9
1624611890000|2021-06-25 09:04:50|13329.62|13209.62|13333.39|13213.39|13333.39|13213.39|13329.41|13209.41|10
1624611900000|2021-06-25 09:05:00|13333.4|13213.4|13335.46|13215.46|13335.46|13215.46|13333.4|13213.4|9
1624611910000|2021-06-25 09:05:10|13335.47|13215.47|13337.57|13217.57|13337.57|13217.57|13335.47|13215.47|9
1624611920000|2021-06-25 09:05:20|13339.47|13219.47|13343.87|13223.87|13343.87|13223.87|13339.47|13219.47|10
1624611930000|2021-06-25 09:05:30|13343.92|13223.92|13345.73|13225.73|13345.73|13225.73|13343.92|13223.92|8
1624611940000|2021-06-25 09:05:40|13345.44|13225.44|13345.87|13225.87|13346.04|13226.04|13345.44|13225.44|10
1624611950000|2021-06-25 09:05:50|13345.34|13225.34|13348.12|13228.12|13348.12|13228.12|13345.02|13225.02|9
1624611960000|2021-06-25 09:06:00|13348.28|13228.28|13345.64|13225.64|13348.28|13228.28|13345.64|13225.64|9
1624611970000|2021-06-25 09:06:10|13345.34|13225.34|13341.32|13221.32|13345.34|13225.34|13341.32|13221.32|10
1624611980000|2021-06-25 09:06:20|13340.89|13220.89|13342.89|13222.89|13342.89|13222.89|13340.89|13220.89|10
1624611990000|2021-06-25 09:06:30|13342.92|13222.92|13340.92|13220.92|13343.08|13223.08|13340.92|13220.92|10
1624612000000|2021-06-25 09:06:40|13340.91|13220.91|13343|13223|13343|13223|13340.88|13220.88|10
1624612010000|2021-06-25 09:06:50|13343.27|13223.27|13339.88|13219.88|13343.27|13223.27|13339.88|13219.88|10
1624612020000|2021-06-25 09:07:00|13340.06|13220.06|13341.07|13221.07|13341.07|13221.07|13339.28|13219.28|10
1624612030000|2021-06-25 09:07:10|13341.38|13221.38|13341.82|13221.82|13342.47|13222.47|13340.36|13220.36|10
1624612040000|2021-06-25 09:07:20|13341.81|13221.81|13340.72|13220.72|13341.81|13221.81|13340.72|13220.72|8
1624612050000|2021-06-25 09:07:30|13340.78|13220.78|13341.24|13221.24|13341.95|13221.95|13340.78|13220.78|8
1624612060000|2021-06-25 09:07:40|13341.25|13221.25|13341.41|13221.41|13341.41|13221.41|13340.76|13220.76|9
1624612070000|2021-06-25 09:07:50|13341.49|13221.49|13340.97|13220.97|13341.49|13221.49|13340.97|13220.97|9
1624612080000|2021-06-25 09:08:00|13340.96|13220.96|13342.56|13222.56|13342.56|13222.56|13340.96|13220.96|8
1624612090000|2021-06-25 09:08:10|13343.09|13223.09|13348.21|13228.21|13348.42|13228.42|13343.09|13223.09|10
1624612100000|2021-06-25 09:08:20|13347.81|13227.81|13347.51|13227.51|13347.92|13227.92|13347.51|13227.51|10
1624612110000|2021-06-25 09:08:30|13347.57|13227.57|13346.8|13226.8|13348.23|13228.23|13346.8|13226.8|9
1624612120000|2021-06-25 09:08:40|13346.94|13226.94|13346.94|13226.94|13347.08|13227.08|13346.55|13226.55|10
1624612130000|2021-06-25 09:08:50|13346.92|13226.92|13344.36|13224.36|13346.92|13226.92|13344.36|13224.36|10
1624612140000|2021-06-25 09:09:00|13344.3|13224.3|13341.52|13221.52|13344.3|13224.3|13341.52|13221.52|10
1624612150000|2021-06-25 09:09:10|13341.19|13221.19|13339.82|13219.82|13341.19|13221.19|13339.82|13219.82|9
1624612160000|2021-06-25 09:09:20|13339.67|13219.67|13337.18|13217.18|13339.67|13219.67|13337.18|13217.18|9
1624612170000|2021-06-25 09:09:30|13336.87|13216.87|13338.11|13218.11|13338.11|13218.11|13336.47|13216.47|9
1624612180000|2021-06-25 09:09:40|13338.12|13218.12|13338.01|13218.01|13338.67|13218.67|13337.37|13217.37|9
1624612190000|2021-06-25 09:09:50|13337.03|13217.03|13336.46|13216.46|13337.03|13217.03|13336.46|13216.46|7
1624612200000|2021-06-25 09:10:00|13336.43|13216.43|13335.15|13215.15|13336.67|13216.67|13335.15|13215.15|10
1624612210000|2021-06-25 09:10:10|13335.07|13215.07|13334.63|13214.63|13335.37|13215.37|13334.63|13214.63|7
1624612220000|2021-06-25 09:10:20|13334.23|13214.23|13332.96|13212.96|13334.23|13214.23|13332.96|13212.96|10
1624612230000|2021-06-25 09:10:30|13332.22|13212.22|13333.8|13213.8|13333.8|13213.8|13331.64|13211.64|10
1624612240000|2021-06-25 09:10:40|13333.89|13213.89|13336.41|13216.41|13336.41|13216.41|13333.89|13213.89|10
1624612250000|2021-06-25 09:10:50|13336.7|13216.7|13341.38|13221.38|13341.38|13221.38|13336.7|13216.7|10
1624612260000|2021-06-25 09:11:00|13341.5|13221.5|13345.26|13225.26|13345.28|13225.28|13341.5|13221.5|10
1624612270000|2021-06-25 09:11:10|13345.3|13225.3|13352.56|13232.56|13352.56|13232.56|13345.29|13225.29|10
1624612280000|2021-06-25 09:11:20|13352.83|13232.83|13356.46|13236.46|13357.63|13237.63|13352.83|13232.83|10
1624612290000|2021-06-25 09:11:30|13356.4|13236.4|13356.76|13236.76|13356.88|13236.88|13356.31|13236.31|6
1624612300000|2021-06-25 09:11:40|13356.89|13236.89|13357.76|13237.76|13358.05|13238.05|13356.89|13236.89|10
1624612310000|2021-06-25 09:11:50|13357.1|13237.1|13357.4|13237.4|13357.64|13237.64|13357.1|13237.1|7
1624612320000|2021-06-25 09:12:00|13357.41|13237.41|13358.61|13238.61|13358.61|13238.61|13357.39|13237.39|8
1624612330000|2021-06-25 09:12:10|13358.67|13238.67|13363.51|13243.51|13363.92|13243.92|13358.67|13238.67|10
1624612340000|2021-06-25 09:12:20|13363.89|13243.89|13364.48|13244.48|13364.72|13244.72|13363.89|13243.89|10
1624612350000|2021-06-25 09:12:30|13364.41|13244.41|13365.03|13245.03|13365.03|13245.03|13364.36|13244.36|7
1624612360000|2021-06-25 09:12:40|13364.94|13244.94|13365.09|13245.09|13365.11|13245.11|13364.92|13244.92|7
1624612370000|2021-06-25 09:12:50|13365.21|13245.21|13369.36|13249.36|13369.36|13249.36|13365.21|13245.21|9
1624612380000|2021-06-25 09:13:00|13369.43|13249.43|13370.37|13250.37|13370.37|13250.37|13369.43|13249.43|9
1624612390000|2021-06-25 09:13:10|13370.38|13250.38|13376.48|13256.48|13377.48|13257.48|13370.38|13250.38|9
1624612400000|2021-06-25 09:13:20|13375.37|13255.37|13374.72|13254.72|13375.59|13255.59|13374.72|13254.72|10
1624612410000|2021-06-25 09:13:30|13374.66|13254.66|13373.34|13253.34|13374.66|13254.66|13372.91|13252.91|9
1624612420000|2021-06-25 09:13:40|13372.98|13252.98|13372.62|13252.62|13372.98|13252.98|13371.78|13251.78|10
1624612430000|2021-06-25 09:13:50|13372.72|13252.72|13374.81|13254.81|13374.81|13254.81|13372.72|13252.72|7
1624612440000|2021-06-25 09:14:00|13375.86|13255.86|13381.45|13261.45|13381.45|13261.45|13375.86|13255.86|10
1624612450000|2021-06-25 09:14:10|13382.77|13262.77|13394.43|13274.43|13394.43|13274.43|13382.77|13262.77|10
1624612460000|2021-06-25 09:14:20|13394.96|13274.96|13401.24|13281.24|13401.24|13281.24|13394.96|13274.96|10
1624612470000|2021-06-25 09:14:30|13401.98|13281.98|13407.29|13287.29|13407.29|13287.29|13401.98|13281.98|10
1624612480000|2021-06-25 09:14:40|13407.15|13287.15|13407.62|13287.62|13407.62|13287.62|13406.58|13286.58|9
1624612490000|2021-06-25 09:14:50|13407.61|13287.61|13408.73|13288.73|13408.73|13288.73|13407.61|13287.61|10
1624612500000|2021-06-25 09:15:00|13408.87|13288.87|13410.89|13290.89|13410.89|13290.89|13408.64|13288.64|10
1624612510000|2021-06-25 09:15:10|13411.08|13291.08|13407.25|13287.25|13411.08|13291.08|13407.25|13287.25|10
1624612520000|2021-06-25 09:15:20|13407.08|13287.08|13403.33|13283.33|13407.08|13287.08|13403.33|13283.33|9
1624612530000|2021-06-25 09:15:30|13403.09|13283.09|13399.22|13279.22|13403.09|13283.09|13399.22|13279.22|10
1624612540000|2021-06-25 09:15:40|13399.98|13279.98|13400.47|13280.47|13400.55|13280.55|13399.98|13279.98|10
1624612550000|2021-06-25 09:15:50|13400.48|13280.48|13399.47|13279.47|13400.48|13280.48|13399.34|13279.34|10
1624612560000|2021-06-25 09:16:00|13399.6|13279.6|13397.78|13277.78|13399.6|13279.6|13397.78|13277.78|10
1624612570000|2021-06-25 09:16:10|13397.9|13277.9|13394.93|13274.93|13397.9|13277.9|13394.93|13274.93|8
1624612580000|2021-06-25 09:16:20|13394.85|13274.85|13386.56|13266.56|13394.85|13274.85|13386.56|13266.56|10
1624612590000|2021-06-25 09:16:30|13386.41|13266.41|13384.7|13264.7|13386.41|13266.41|13384.69|13264.69|9
1624612600000|2021-06-25 09:16:40|13384.32|13264.32|13385|13265|13385.05|13265.05|13383.38|13263.38|10
1624612610000|2021-06-25 09:16:50|13385.11|13265.11|13384.65|13264.65|13385.21|13265.21|13384.65|13264.65|10
1624612620000|2021-06-25 09:17:00|13384.67|13264.67|13386.23|13266.23|13386.23|13266.23|13384.67|13264.67|8
1624612630000|2021-06-25 09:17:10|13386.45|13266.45|13387.18|13267.18|13387.19|13267.19|13386.21|13266.21|8
1624612640000|2021-06-25 09:17:20|13387.21|13267.21|13392.14|13272.14|13392.16|13272.16|13387.21|13267.21|9
1624612650000|2021-06-25 09:17:30|13392.13|13272.13|13392.45|13272.45|13392.53|13272.53|13392.13|13272.13|5
1624612660000|2021-06-25 09:17:40|13392.49|13272.49|13396.04|13276.04|13396.04|13276.04|13392.08|13272.08|9
1624612670000|2021-06-25 09:17:50|13397.29|13277.29|13401|13281|13401|13281|13397.29|13277.29|10
1624612680000|2021-06-25 09:18:00|13401.01|13281.01|13400.94|13280.94|13402.91|13282.91|13400.87|13280.87|10
1624612690000|2021-06-25 09:18:10|13400.58|13280.58|13400.86|13280.86|13401.23|13281.23|13400.58|13280.58|10
1624612700000|2021-06-25 09:18:20|13400.73|13280.73|13400.68|13280.68|13400.87|13280.87|13400.37|13280.37|10
1624612710000|2021-06-25 09:18:30|13400.69|13280.69|13399.45|13279.45|13400.69|13280.69|13399.45|13279.45|8
1624612720000|2021-06-25 09:18:40|13399.73|13279.73|13398.3|13278.3|13399.73|13279.73|13398.3|13278.3|9
1624612730000|2021-06-25 09:18:50|13398.35|13278.35|13399.84|13279.84|13399.84|13279.84|13398.35|13278.35|9
1624612740000|2021-06-25 09:19:00|13399.85|13279.85|13399.58|13279.58|13399.87|13279.87|13399.57|13279.57|6
1624612750000|2021-06-25 09:19:10|13399.17|13279.17|13400.48|13280.48|13400.48|13280.48|13398.63|13278.63|10
1624612760000|2021-06-25 09:19:20|13401.66|13281.66|13408.58|13288.58|13408.58|13288.58|13401.66|13281.66|10
1624612770000|2021-06-25 09:19:30|13409.14|13289.14|13413.04|13293.04|13413.04|13293.04|13409.14|13289.14|10
1624612780000|2021-06-25 09:19:40|13414.21|13294.21|13418.55|13298.55|13418.55|13298.55|13414.21|13294.21|10
1624612790000|2021-06-25 09:19:50|13418.29|13298.29|13422.63|13302.63|13422.63|13302.63|13418.11|13298.11|9
1624612800000|2021-06-25 09:20:00|13422.98|13302.98|13426.27|13306.27|13427|13307|13422.98|13302.98|10
1624612810000|2021-06-25 09:20:10|13426.73|13306.73|13424.47|13304.47|13426.73|13306.73|13424.47|13304.47|9
1624612820000|2021-06-25 09:20:20|13424.17|13304.17|13422.53|13302.53|13425.55|13305.55|13422.51|13302.51|10
1624612830000|2021-06-25 09:20:30|13422.56|13302.56|13420.51|13300.51|13422.56|13302.56|13420.49|13300.49|8
1624612840000|2021-06-25 09:20:40|13420.52|13300.52|13420.71|13300.71|13420.99|13300.99|13420.22|13300.22|8
1624612850000|2021-06-25 09:20:50|13420.61|13300.61|13417.93|13297.93|13420.61|13300.61|13417.9|13297.9|9
1624612860000|2021-06-25 09:21:00|13417.25|13297.25|13414.38|13294.38|13417.25|13297.25|13414.38|13294.38|8
1624612870000|2021-06-25 09:21:10|13414.22|13294.22|13413.54|13293.54|13414.22|13294.22|13413.54|13293.54|8
1624612880000|2021-06-25 09:21:20|13413.39|13293.39|13412.58|13292.58|13413.8|13293.8|13412.58|13292.58|10
1624612890000|2021-06-25 09:21:30|13411.43|13291.43|13410.18|13290.18|13411.43|13291.43|13409.98|13289.98|10
1624612900000|2021-06-25 09:21:40|13410.85|13290.85|13410.15|13290.15|13410.85|13290.85|13410.15|13290.15|9
1624612910000|2021-06-25 09:21:50|13409.79|13289.79|13410.41|13290.41|13410.41|13290.41|13409.59|13289.59|7
1624612920000|2021-06-25 09:22:00|13409.14|13289.14|13408.11|13288.11|13409.14|13289.14|13408.11|13288.11|8
1624612930000|2021-06-25 09:22:10|13408.3|13288.3|13407.53|13287.53|13408.4|13288.4|13407.53|13287.53|9
1624612940000|2021-06-25 09:22:20|13407.44|13287.44|13408.18|13288.18|13408.18|13288.18|13407.15|13287.15|8
1624612950000|2021-06-25 09:22:30|13408.17|13288.17|13407.65|13287.65|13408.38|13288.38|13407.65|13287.65|8
1624612960000|2021-06-25 09:22:40|13407.66|13287.66|13406.37|13286.37|13407.94|13287.94|13406.37|13286.37|10
1624612970000|2021-06-25 09:22:50|13406.29|13286.29|13405.17|13285.17|13406.29|13286.29|13405.17|13285.17|9
1624612980000|2021-06-25 09:23:00|13405.2|13285.2|13401.48|13281.48|13405.22|13285.22|13401.48|13281.48|9
1624612990000|2021-06-25 09:23:10|13401.27|13281.27|13399.87|13279.87|13401.72|13281.72|13399.87|13279.87|10
1624613000000|2021-06-25 09:23:20|13399.86|13279.86|13396.05|13276.05|13399.86|13279.86|13396.05|13276.05|9
1624613010000|2021-06-25 09:23:30|13395.64|13275.64|13394.52|13274.52|13395.64|13275.64|13393.89|13273.89|10
1624613020000|2021-06-25 09:23:40|13393.99|13273.99|13394.87|13274.87|13394.87|13274.87|13393.47|13273.47|10
1624613030000|2021-06-25 09:23:50|13394.52|13274.52|13393.81|13273.81|13394.52|13274.52|13393.8|13273.8|9
1624613040000|2021-06-25 09:24:00|13393.99|13273.99|13394.53|13274.53|13394.53|13274.53|13393.08|13273.08|10
1624613050000|2021-06-25 09:24:10|13395.25|13275.25|13398.23|13278.23|13398.23|13278.23|13395.01|13275.01|10
1624613060000|2021-06-25 09:24:20|13398.14|13278.14|13399.3|13279.3|13399.3|13279.3|13398.14|13278.14|9
1624613070000|2021-06-25 09:24:30|13399.45|13279.45|13398.84|13278.84|13399.45|13279.45|13398.83|13278.83|8
1624613080000|2021-06-25 09:24:40|13399.13|13279.13|13396.67|13276.67|13399.13|13279.13|13396.67|13276.67|7
1624613090000|2021-06-25 09:24:50|13396.61|13276.61|13396.25|13276.25|13396.62|13276.62|13396.25|13276.25|8
1624613100000|2021-06-25 09:25:00|13396.26|13276.26|13393.8|13273.8|13396.26|13276.26|13393.8|13273.8|8
1624613110000|2021-06-25 09:25:10|13392.87|13272.87|13391.01|13271.01|13392.87|13272.87|13391.01|13271.01|10
1624613120000|2021-06-25 09:25:20|13390.96|13270.96|13386.37|13266.37|13390.96|13270.96|13386.37|13266.37|10
1624613130000|2021-06-25 09:25:30|13386.64|13266.64|13385.75|13265.75|13386.68|13266.68|13385.75|13265.75|7
1624613140000|2021-06-25 09:25:40|13385.66|13265.66|13383.79|13263.79|13385.66|13265.66|13383.79|13263.79|10
1624613150000|2021-06-25 09:25:50|13383.78|13263.78|13383.73|13263.73|13383.83|13263.83|13383.72|13263.72|7
1624613160000|2021-06-25 09:26:00|13383.71|13263.71|13380.53|13260.53|13383.71|13263.71|13380.53|13260.53|10
1624613170000|2021-06-25 09:26:10|13379.34|13259.34|13379.92|13259.92|13380.12|13260.12|13378.93|13258.93|10
1624613180000|2021-06-25 09:26:20|13379.43|13259.43|13375.89|13255.89|13379.43|13259.43|13375.89|13255.89|10
1624613190000|2021-06-25 09:26:30|13375.66|13255.66|13373.47|13253.47|13375.66|13255.66|13373.38|13253.38|9
1624613200000|2021-06-25 09:26:40|13373.42|13253.42|13372.43|13252.43|13373.47|13253.47|13372.41|13252.41|9
1624613210000|2021-06-25 09:26:50|13372.24|13252.24|13371.03|13251.03|13372.24|13252.24|13371.03|13251.03|9
1624613220000|2021-06-25 09:27:00|13370.92|13250.92|13370.26|13250.26|13371.95|13251.95|13370.26|13250.26|9
1624613230000|2021-06-25 09:27:10|13370.35|13250.35|13371.89|13251.89|13371.89|13251.89|13370.33|13250.33|9
1624613240000|2021-06-25 09:27:20|13371.84|13251.84|13371.97|13251.97|13372.22|13252.22|13370.98|13250.98|10
1624613250000|2021-06-25 09:27:30|13371.95|13251.95|13374.05|13254.05|13374.05|13254.05|13371.92|13251.92|10
1624613260000|2021-06-25 09:27:40|13374.29|13254.29|13371.6|13251.6|13374.42|13254.42|13371.6|13251.6|10
1624613270000|2021-06-25 09:27:50|13367.53|13247.53|13364.23|13244.23|13367.53|13247.53|13363.6|13243.6|9
1624613280000|2021-06-25 09:28:00|13364.2|13244.2|13363.02|13243.02|13364.2|13244.2|13362.55|13242.55|6
1624613290000|2021-06-25 09:28:10|13362.29|13242.29|13359.18|13239.18|13362.29|13242.29|13359.18|13239.18|6
1624613300000|2021-06-25 09:28:20|13359.53|13239.53|13359.93|13239.93|13360.01|13240.01|13359.3|13239.3|7
1624613310000|2021-06-25 09:28:30|13360|13240|13358.21|13238.21|13360.01|13240.01|13358.21|13238.21|10
1624613320000|2021-06-25 09:28:40|13357.88|13237.88|13357.25|13237.25|13357.88|13237.88|13357.21|13237.21|9
1624613330000|2021-06-25 09:28:50|13357.8|13237.8|13356.09|13236.09|13357.8|13237.8|13356.09|13236.09|6
1624613340000|2021-06-25 09:29:00|13355.87|13235.87|13356.01|13236.01|13356.09|13236.09|13355.34|13235.34|10
1624613350000|2021-06-25 09:29:10|13356.12|13236.12|13354.92|13234.92|13356.13|13236.13|13354.92|13234.92|9
1624613360000|2021-06-25 09:29:20|13354.84|13234.84|13354.84|13234.84|13355.22|13235.22|13354.65|13234.65|10
1624613370000|2021-06-25 09:29:30|13354.99|13234.99|13356.69|13236.69|13356.69|13236.69|13354.99|13234.99|7
1624613380000|2021-06-25 09:29:40|13356.81|13236.81|13358.87|13238.87|13358.87|13238.87|13356.81|13236.81|9
1624613390000|2021-06-25 09:29:50|13359.4|13239.4|13358.35|13238.35|13359.59|13239.59|13358.35|13238.35|10
1624613400000|2021-06-25 09:30:00|13358.21|13238.21|13358.18|13238.18|13358.47|13238.47|13358.15|13238.15|7
1624613410000|2021-06-25 09:30:10|13357.55|13237.55|13354.02|13234.02|13357.55|13237.55|13354.02|13234.02|10
1624613420000|2021-06-25 09:30:20|13352.58|13232.58|13348.85|13228.85|13352.58|13232.58|13348.85|13228.85|10
1624613430000|2021-06-25 09:30:30|13347.58|13227.58|13338.96|13218.96|13347.58|13227.58|13338.96|13218.96|10
1624613440000|2021-06-25 09:30:40|13338.23|13218.23|13330.7|13210.7|13338.23|13218.23|13330.7|13210.7|10
1624613450000|2021-06-25 09:30:50|13330.42|13210.42|13326.38|13206.38|13330.42|13210.42|13326.23|13206.23|10
1624613460000|2021-06-25 09:31:00|13326.39|13206.39|13324.13|13204.13|13326.39|13206.39|13324.13|13204.13|10
1624613470000|2021-06-25 09:31:10|13323.48|13203.48|13323.42|13203.42|13324.16|13204.16|13322.49|13202.49|10
1624613480000|2021-06-25 09:31:20|13323.49|13203.49|13322.92|13202.92|13323.55|13203.55|13322.91|13202.91|6
1624613490000|2021-06-25 09:31:30|13322.89|13202.89|13323.37|13203.37|13323.37|13203.37|13322.89|13202.89|4
1624613500000|2021-06-25 09:31:40|13322.44|13202.44|13323.36|13203.36|13323.36|13203.36|13322.44|13202.44|9
1624613510000|2021-06-25 09:31:50|13323.4|13203.4|13321.15|13201.15|13323.4|13203.4|13320.68|13200.68|10
1624613520000|2021-06-25 09:32:00|13321.39|13201.39|13319.63|13199.63|13321.39|13201.39|13319.63|13199.63|10
1624613530000|2021-06-25 09:32:10|13319.84|13199.84|13314.51|13194.51|13320.2|13200.2|13314.51|13194.51|10
1624613540000|2021-06-25 09:32:20|13313.65|13193.65|13309.54|13189.54|13313.65|13193.65|13309.26|13189.26|10
1624613550000|2021-06-25 09:32:30|13310.24|13190.24|13307.58|13187.58|13310.24|13190.24|13307.46|13187.46|10
1624613560000|2021-06-25 09:32:40|13307.01|13187.01|13301.82|13181.82|13307.01|13187.01|13301.82|13181.82|10
1624613570000|2021-06-25 09:32:50|13301.16|13181.16|13299.88|13179.88|13301.16|13181.16|13299.37|13179.37|10
1624613580000|2021-06-25 09:33:00|13299.09|13179.09|13296.88|13176.88|13299.36|13179.36|13296.88|13176.88|10
1624613590000|2021-06-25 09:33:10|13296.7|13176.7|13296.04|13176.04|13296.7|13176.7|13295.96|13175.96|8
1624613600000|2021-06-25 09:33:20|13296.05|13176.05|13294.25|13174.25|13296.05|13176.05|13294.25|13174.25|9
1624613610000|2021-06-25 09:33:30|13293.56|13173.56|13291.84|13171.84|13293.56|13173.56|13291.64|13171.64|10
1624613620000|2021-06-25 09:33:40|13291.35|13171.35|13292.62|13172.62|13292.62|13172.62|13290.65|13170.65|10
1624613630000|2021-06-25 09:33:50|13292.41|13172.41|13295.42|13175.42|13295.42|13175.42|13292.3|13172.3|10
1624613640000|2021-06-25 09:34:00|13295.61|13175.61|13295.68|13175.68|13295.94|13175.94|13295.61|13175.61|10
1624613650000|2021-06-25 09:34:10|13295.07|13175.07|13293.28|13173.28|13295.07|13175.07|13293.28|13173.28|10
1624613660000|2021-06-25 09:34:20|13293.39|13173.39|13293.45|13173.45|13293.45|13173.45|13292.93|13172.93|9
1624613670000|2021-06-25 09:34:30|13293.61|13173.61|13294.89|13174.89|13294.89|13174.89|13293.61|13173.61|9
1624613680000|2021-06-25 09:34:40|13295.26|13175.26|13295.06|13175.06|13295.46|13175.46|13295.06|13175.06|10
1624613690000|2021-06-25 09:34:50|13295.09|13175.09|13295.37|13175.37|13295.43|13175.43|13295.02|13175.02|9
1624613700000|2021-06-25 09:35:00|13295.75|13175.75|13297.47|13177.47|13297.47|13177.47|13295.75|13175.75|10
1624613710000|2021-06-25 09:35:10|13297.56|13177.56|13295.82|13175.82|13297.56|13177.56|13295.82|13175.82|9
1624613720000|2021-06-25 09:35:20|13295.92|13175.92|13297.31|13177.31|13297.31|13177.31|13295.71|13175.71|8
1624613730000|2021-06-25 09:35:30|13297.45|13177.45|13300.75|13180.75|13300.75|13180.75|13297.45|13177.45|8
1624613740000|2021-06-25 09:35:40|13300.96|13180.96|13301.42|13181.42|13301.42|13181.42|13300.74|13180.74|9
1624613750000|2021-06-25 09:35:50|13301.43|13181.43|13302.51|13182.51|13302.51|13182.51|13301.43|13181.43|10
1624613760000|2021-06-25 09:36:00|13302.62|13182.62|13301.71|13181.71|13302.88|13182.88|13301.71|13181.71|9
1624613770000|2021-06-25 09:36:10|13301.53|13181.53|13296.98|13176.98|13301.53|13181.53|13296.98|13176.98|9
1624613780000|2021-06-25 09:36:20|13296.91|13176.91|13297.36|13177.36|13297.42|13177.42|13296.66|13176.66|10
1624613790000|2021-06-25 09:36:30|13296.83|13176.83|13294.66|13174.66|13296.97|13176.97|13294.64|13174.64|10
1624613800000|2021-06-25 09:36:40|13294.63|13174.63|13294.41|13174.41|13294.75|13174.75|13294.36|13174.36|7
1624613810000|2021-06-25 09:36:50|13294.5|13174.5|13294.35|13174.35|13294.5|13174.5|13294.32|13174.32|7
1624613820000|2021-06-25 09:37:00|13294.37|13174.37|13291.34|13171.34|13294.37|13174.37|13291.34|13171.34|7
1624613830000|2021-06-25 09:37:10|13290.93|13170.93|13269.86|13149.86|13290.93|13170.93|13269.86|13149.86|10
1624613840000|2021-06-25 09:37:20|13268.89|13148.89|13264.73|13144.73|13268.89|13148.89|13263.26|13143.26|10
1624613850000|2021-06-25 09:37:30|13263.62|13143.62|13256.79|13136.79|13263.62|13143.62|13256.66|13136.66|10
1624613860000|2021-06-25 09:37:40|13256.36|13136.36|13258.43|13138.43|13258.43|13138.43|13256.36|13136.36|9
1624613870000|2021-06-25 09:37:50|13258.33|13138.33|13256.31|13136.31|13258.33|13138.33|13256.31|13136.31|10
1624613880000|2021-06-25 09:38:00|13256.22|13136.22|13256.65|13136.65|13256.65|13136.65|13255.56|13135.56|10
1624613890000|2021-06-25 09:38:10|13256.22|13136.22|13252.72|13132.72|13256.22|13136.22|13252.72|13132.72|10
1624613900000|2021-06-25 09:38:20|13252.45|13132.45|13254.38|13134.38|13254.38|13134.38|13252.45|13132.45|9
1624613910000|2021-06-25 09:38:30|13254.6|13134.6|13253.95|13133.95|13255.63|13135.63|13253.95|13133.95|10
1624613920000|2021-06-25 09:38:40|13253.8|13133.8|13252.09|13132.09|13254.26|13134.26|13252.09|13132.09|10
1624613930000|2021-06-25 09:38:50|13251.81|13131.81|13254.34|13134.34|13254.34|13134.34|13251.81|13131.81|10
1624613940000|2021-06-25 09:39:00|13254.27|13134.27|13253.42|13133.42|13254.79|13134.79|13253.42|13133.42|10
1624613950000|2021-06-25 09:39:10|13253.32|13133.32|13252.94|13132.94|13253.32|13133.32|13252.65|13132.65|8
1624613960000|2021-06-25 09:39:20|13253.06|13133.06|13254.41|13134.41|13254.41|13134.41|13252.98|13132.98|7
1624613970000|2021-06-25 09:39:30|13254.94|13134.94|13255.42|13135.42|13255.97|13135.97|13254.94|13134.94|10
1624613980000|2021-06-25 09:39:40|13254.64|13134.64|13255.9|13135.9|13256.02|13136.02|13254.18|13134.18|10
1624613990000|2021-06-25 09:39:50|13255.42|13135.42|13255.03|13135.03|13255.54|13135.54|13255.03|13135.03|8
1624614000000|2021-06-25 09:40:00|13254.95|13134.95|13256.31|13136.31|13256.31|13136.31|13254.94|13134.94|9
1624614010000|2021-06-25 09:40:10|13256.22|13136.22|13248.64|13128.64|13256.22|13136.22|13248.64|13128.64|10
1624614020000|2021-06-25 09:40:20|13247.47|13127.47|13242.71|13122.71|13247.47|13127.47|13242.71|13122.71|10
1624614030000|2021-06-25 09:40:30|13242.77|13122.77|13242.41|13122.41|13242.77|13122.77|13242.06|13122.06|8
1624614040000|2021-06-25 09:40:40|13242.29|13122.29|13238|13118|13242.29|13122.29|13238|13118|10
1624614050000|2021-06-25 09:40:50|13237.99|13117.99|13235.22|13115.22|13238.27|13118.27|13235.22|13115.22|10
1624614060000|2021-06-25 09:41:00|13233.91|13113.91|13234.95|13114.95|13235.84|13115.84|13233.91|13113.91|7
1624614070000|2021-06-25 09:41:10|13234.83|13114.83|13231.77|13111.77|13234.83|13114.83|13231.36|13111.36|9
1624614080000|2021-06-25 09:41:20|13231.8|13111.8|13232.31|13112.31|13232.31|13112.31|13231.14|13111.14|10
1624614090000|2021-06-25 09:41:30|13232.03|13112.03|13234.15|13114.15|13234.15|13114.15|13231.67|13111.67|10
1624614100000|2021-06-25 09:41:40|13234.4|13114.4|13236.26|13116.26|13236.26|13116.26|13234.4|13114.4|8
1624614110000|2021-06-25 09:41:50|13235.97|13115.97|13237.05|13117.05|13237.05|13117.05|13235.45|13115.45|9
1624614120000|2021-06-25 09:42:00|13237.09|13117.09|13238.1|13118.1|13238.17|13118.17|13237.08|13117.08|8
1624614130000|2021-06-25 09:42:10|13237.7|13117.7|13237.27|13117.27|13237.7|13117.7|13236.88|13116.88|9
1624614140000|2021-06-25 09:42:20|13236.73|13116.73|13235.3|13115.3|13236.73|13116.73|13235.3|13115.3|7
1624614150000|2021-06-25 09:42:30|13235.26|13115.26|13233.26|13113.26|13235.29|13115.29|13233.26|13113.26|9
1624614160000|2021-06-25 09:42:40|13233.06|13113.06|13228.91|13108.91|13233.27|13113.27|13228.91|13108.91|10
1624614170000|2021-06-25 09:42:50|13228.34|13108.34|13226.48|13106.48|13228.34|13108.34|13225.65|13105.65|10
1624614180000|2021-06-25 09:43:00|13225.17|13105.17|13222.06|13102.06|13225.17|13105.17|13222.06|13102.06|10
1624614190000|2021-06-25 09:43:10|13221.97|13101.97|13223.24|13103.24|13223.54|13103.54|13221.97|13101.97|9
1624614200000|2021-06-25 09:43:20|13222.99|13102.99|13221.3|13101.3|13222.99|13102.99|13220.79|13100.79|9
1624614210000|2021-06-25 09:43:30|13221.39|13101.39|13216.52|13096.52|13221.39|13101.39|13216.52|13096.52|9
1624614220000|2021-06-25 09:43:40|13216.24|13096.24|13217.22|13097.22|13218.67|13098.67|13216.24|13096.24|10
1624614230000|2021-06-25 09:43:50|13216.68|13096.68|13211.93|13091.93|13216.68|13096.68|13211.91|13091.91|10
1624614240000|2021-06-25 09:44:00|13211.53|13091.53|13202.2|13082.2|13211.53|13091.53|13201.98|13081.98|10
1624614250000|2021-06-25 09:44:10|13201.59|13081.59|13201.77|13081.77|13201.77|13081.77|13200.19|13080.19|10
1624614260000|2021-06-25 09:44:20|13202.03|13082.03|13200.06|13080.06|13204.34|13084.34|13200.06|13080.06|10
1624614270000|2021-06-25 09:44:30|13199.9|13079.9|13196.44|13076.44|13200.84|13080.84|13196.44|13076.44|10
1624614280000|2021-06-25 09:44:40|13195.38|13075.38|13188.22|13068.22|13195.38|13075.38|13188.22|13068.22|10
1624614290000|2021-06-25 09:44:50|13187.01|13067.01|13182.49|13062.49|13187.01|13067.01|13182.49|13062.49|10
1624614300000|2021-06-25 09:45:00|13181.46|13061.46|13186.58|13066.58|13186.58|13066.58|13179.78|13059.78|10
1624614310000|2021-06-25 09:45:10|13187.74|13067.74|13191.07|13071.07|13191.27|13071.27|13187.74|13067.74|10
1624614320000|2021-06-25 09:45:20|13191.78|13071.78|13192.95|13072.95|13192.95|13072.95|13191.51|13071.51|10
1624614330000|2021-06-25 09:45:30|13193.1|13073.1|13187.21|13067.21|13193.91|13073.91|13187.21|13067.21|10
1624614340000|2021-06-25 09:45:40|13184.24|13064.24|13171.58|13051.58|13184.24|13064.24|13171.58|13051.58|10
1624614350000|2021-06-25 09:45:50|13169.38|13049.38|13163.2|13043.2|13169.38|13049.38|13163.2|13043.2|10
1624614360000|2021-06-25 09:46:00|13161.22|13041.22|13149.51|13029.51|13161.65|13041.65|13149.51|13029.51|10
1624614370000|2021-06-25 09:46:10|13148.8|13028.8|13146.88|13026.88|13149.44|13029.44|13145.58|13025.58|10
1624614380000|2021-06-25 09:46:20|13146.63|13026.63|13153.17|13033.17|13153.17|13033.17|13146.63|13026.63|10
1624614390000|2021-06-25 09:46:30|13153.51|13033.51|13155.84|13035.84|13156.68|13036.68|13153.51|13033.51|10
1624614400000|2021-06-25 09:46:40|13155.1|13035.1|13148.24|13028.24|13155.1|13035.1|13148.24|13028.24|10
1624614410000|2021-06-25 09:46:50|13147.97|13027.97|13148.29|13028.29|13148.89|13028.89|13147.28|13027.28|10
1624614420000|2021-06-25 09:47:00|13147.29|13027.29|13143.16|13023.16|13147.29|13027.29|13143.16|13023.16|9
1624614430000|2021-06-25 09:47:10|13142.85|13022.85|13142.32|13022.32|13142.85|13022.85|13141.36|13021.36|10
1624614440000|2021-06-25 09:47:20|13142.29|13022.29|13141.32|13021.32|13142.29|13022.29|13141.32|13021.32|10
1624614450000|2021-06-25 09:47:30|13140.94|13020.94|13144.35|13024.35|13144.41|13024.41|13140.94|13020.94|8
1624614460000|2021-06-25 09:47:40|13144.72|13024.72|13144.89|13024.89|13145.53|13025.53|13144.45|13024.45|9
1624614470000|2021-06-25 09:47:50|13145.06|13025.06|13144.02|13024.02|13146.86|13026.86|13144.02|13024.02|10
1624614480000|2021-06-25 09:48:00|13143.92|13023.92|13142.43|13022.43|13143.98|13023.98|13142.25|13022.25|9
1624614490000|2021-06-25 09:48:10|13142.68|13022.68|13139.83|13019.83|13142.68|13022.68|13139.83|13019.83|10
1624614500000|2021-06-25 09:48:20|13138.33|13018.33|13133.6|13013.6|13138.33|13018.33|13133.6|13013.6|10
1624614510000|2021-06-25 09:48:30|13133.52|13013.52|13127.53|13007.53|13133.52|13013.52|13127.53|13007.53|10
1624614520000|2021-06-25 09:48:40|13126.51|13006.51|13119.6|12999.6|13126.51|13006.51|13119.6|12999.6|10
1624614530000|2021-06-25 09:48:50|13119.1|12999.1|13118.65|12998.65|13119.14|12999.14|13118.65|12998.65|10
1624614540000|2021-06-25 09:49:00|13118.99|12998.99|13119.91|12999.91|13120.12|13000.12|13118.84|12998.84|10
1624614550000|2021-06-25 09:49:10|13119.62|12999.62|13118.19|12998.19|13120.53|13000.53|13118.19|12998.19|10
1624614560000|2021-06-25 09:49:20|13118.27|12998.27|13120.15|13000.15|13120.15|13000.15|13118.27|12998.27|9
1624614570000|2021-06-25 09:49:30|13120.57|13000.57|13124.13|13004.13|13124.51|13004.51|13120.57|13000.57|10
1624614580000|2021-06-25 09:49:40|13125.14|13005.14|13123.07|13003.07|13125.18|13005.18|13123.07|13003.07|9
1624614590000|2021-06-25 09:49:50|13123.11|13003.11|13124.85|13004.85|13125.05|13005.05|13123.11|13003.11|10
1624614600000|2021-06-25 09:50:00|13124.14|13004.14|13127.54|13007.54|13127.54|13007.54|13124.03|13004.03|10
1624614610000|2021-06-25 09:50:10|13128.52|13008.52|13136.23|13016.23|13136.23|13016.23|13128.52|13008.52|10
1624614620000|2021-06-25 09:50:20|13137|13017|13146.43|13026.43|13146.43|13026.43|13137|13017|10
1624614630000|2021-06-25 09:50:30|13147.93|13027.93|13149.2|13029.2|13149.56|13029.56|13147.93|13027.93|10
1624614640000|2021-06-25 09:50:40|13149.19|13029.19|13149.62|13029.62|13149.62|13029.62|13148.93|13028.93|10
1624614650000|2021-06-25 09:50:50|13149.79|13029.79|13148.71|13028.71|13150.18|13030.18|13148.71|13028.71|9
1624614660000|2021-06-25 09:51:00|13148.57|13028.57|13148.88|13028.88|13149.45|13029.45|13148.49|13028.49|10
1624614670000|2021-06-25 09:51:10|13149.62|13029.62|13151.93|13031.93|13151.93|13031.93|13149.62|13029.62|9
1624614680000|2021-06-25 09:51:20|13151.82|13031.82|13151.68|13031.68|13151.82|13031.82|13151.4|13031.4|8
1624614690000|2021-06-25 09:51:30|13152.79|13032.79|13147.96|13027.96|13152.79|13032.79|13147.96|13027.96|10
1624614700000|2021-06-25 09:51:40|13147.62|13027.62|13144.54|13024.54|13147.62|13027.62|13144.11|13024.11|10
1624614710000|2021-06-25 09:51:50|13144.06|13024.06|13144.45|13024.45|13144.77|13024.77|13144.03|13024.03|10
1624614720000|2021-06-25 09:52:00|13145|13025|13143.83|13023.83|13145|13025|13143.77|13023.77|10
1624614730000|2021-06-25 09:52:10|13143.84|13023.84|13139.27|13019.27|13143.84|13023.84|13139.27|13019.27|10
1624614740000|2021-06-25 09:52:20|13138.68|13018.68|13135.26|13015.26|13138.68|13018.68|13135.26|13015.26|10
1624614750000|2021-06-25 09:52:30|13135.82|13015.82|13135.79|13015.79|13136.12|13016.12|13135.3|13015.3|10
1624614760000|2021-06-25 09:52:40|13136.19|13016.19|13131.86|13011.86|13136.19|13016.19|13131.86|13011.86|10
1624614770000|2021-06-25 09:52:50|13131.55|13011.55|13128.09|13008.09|13131.66|13011.66|13128.09|13008.09|10
1624614780000|2021-06-25 09:53:00|13127.64|13007.64|13123.09|13003.09|13127.64|13007.64|13123.09|13003.09|10
1624614790000|2021-06-25 09:53:10|13122.94|13002.94|13121.87|13001.87|13123.14|13003.14|13121.87|13001.87|9
1624614800000|2021-06-25 09:53:20|13121.9|13001.9|13125.15|13005.15|13125.15|13005.15|13121.64|13001.64|9
1624614810000|2021-06-25 09:53:30|13125.26|13005.26|13125.75|13005.75|13126.21|13006.21|13125.26|13005.26|10
1624614820000|2021-06-25 09:53:40|13126.17|13006.17|13127.42|13007.42|13127.42|13007.42|13126.17|13006.17|8
1624614830000|2021-06-25 09:53:50|13127.8|13007.8|13126.74|13006.74|13127.9|13007.9|13126.52|13006.52|10
1624614840000|2021-06-25 09:54:00|13127.1|13007.1|13127.58|13007.58|13127.58|13007.58|13127.09|13007.09|8
1624614850000|2021-06-25 09:54:10|13127.67|13007.67|13127.32|13007.32|13128.25|13008.25|13127.22|13007.22|9
1624614860000|2021-06-25 09:54:20|13128.25|13008.25|13129.12|13009.12|13129.12|13009.12|13128.24|13008.24|10
1624614870000|2021-06-25 09:54:30|13129.53|13009.53|13131.24|13011.24|13131.24|13011.24|13129.43|13009.43|9
1624614880000|2021-06-25 09:54:40|13131.42|13011.42|13135.13|13015.13|13135.13|13015.13|13131.42|13011.42|10
1624614890000|2021-06-25 09:54:50|13135.19|13015.19|13138.36|13018.36|13138.36|13018.36|13135.19|13015.19|10
1624614900000|2021-06-25 09:55:00|13138.32|13018.32|13142.67|13022.67|13142.67|13022.67|13138.32|13018.32|10
1624614910000|2021-06-25 09:55:10|13142.8|13022.8|13145.44|13025.44|13145.44|13025.44|13142.8|13022.8|9
1624614920000|2021-06-25 09:55:20|13145.83|13025.83|13149.67|13029.67|13150.27|13030.27|13145.83|13025.83|9
1624614930000|2021-06-25 09:55:30|13149.68|13029.68|13149.69|13029.69|13149.81|13029.81|13149.57|13029.57|9
1624614940000|2021-06-25 09:55:40|13149.77|13029.77|13149.38|13029.38|13150.35|13030.35|13149.38|13029.38|9
1624614950000|2021-06-25 09:55:50|13149.33|13029.33|13147.86|13027.86|13149.39|13029.39|13147.86|13027.86|9
1624614960000|2021-06-25 09:56:00|13147.85|13027.85|13145.58|13025.58|13147.86|13027.86|13145.58|13025.58|9
1624614970000|2021-06-25 09:56:10|13144.34|13024.34|13142.87|13022.87|13144.47|13024.47|13142.81|13022.81|8
1624614980000|2021-06-25 09:56:20|13142.69|13022.69|13138.58|13018.58|13142.69|13022.69|13138.58|13018.58|10
1624614990000|2021-06-25 09:56:30|13137.65|13017.65|13134.52|13014.52|13137.65|13017.65|13134.47|13014.47|10
1624615000000|2021-06-25 09:56:40|13134.63|13014.63|13130.76|13010.76|13134.63|13014.63|13130.76|13010.76|10
1624615010000|2021-06-25 09:56:50|13130.77|13010.77|13129.42|13009.42|13130.77|13010.77|13129.42|13009.42|9
1624615020000|2021-06-25 09:57:00|13129.27|13009.27|13117.5|12997.5|13129.27|13009.27|13117.5|12997.5|10
1624615030000|2021-06-25 09:57:10|13116.98|12996.98|13108.03|12988.03|13116.98|12996.98|13108.03|12988.03|10
1624615040000|2021-06-25 09:57:20|13106.8|12986.8|13102.71|12982.71|13106.8|12986.8|13100.88|12980.88|10
1624615050000|2021-06-25 09:57:30|13102.16|12982.16|13102.08|12982.08|13103.18|12983.18|13102.03|12982.03|10
1624615060000|2021-06-25 09:57:40|13102.09|12982.09|13101.23|12981.23|13102.09|12982.09|13100.82|12980.82|10
1624615070000|2021-06-25 09:57:50|13102.03|12982.03|13102.47|12982.47|13102.79|12982.79|13101.46|12981.46|10
1624615080000|2021-06-25 09:58:00|13102.54|12982.54|13102|12982|13103.79|12983.79|13102|12982|10
1624615090000|2021-06-25 09:58:10|13102.52|12982.52|13108.25|12988.25|13108.25|12988.25|13102.52|12982.52|9
1624615100000|2021-06-25 09:58:20|13108.75|12988.75|13109.9|12989.9|13109.9|12989.9|13108.75|12988.75|10
1624615110000|2021-06-25 09:58:30|13109.88|12989.88|13110.82|12990.82|13111.64|12991.64|13109.55|12989.55|10
1624615120000|2021-06-25 09:58:40|13110.48|12990.48|13108.06|12988.06|13110.52|12990.52|13108.06|12988.06|10
1624615130000|2021-06-25 09:58:50|13107.24|12987.24|13106.28|12986.28|13107.24|12987.24|13106.28|12986.28|10
1624615140000|2021-06-25 09:59:00|13105.55|12985.55|13106.39|12986.39|13106.39|12986.39|13104.18|12984.18|10
1624615150000|2021-06-25 09:59:10|13107.68|12987.68|13110.72|12990.72|13110.85|12990.85|13107.68|12987.68|10
1624615160000|2021-06-25 09:59:20|13110.68|12990.68|13107.18|12987.18|13110.68|12990.68|13107.18|12987.18|9
1624615170000|2021-06-25 09:59:30|13105.77|12985.77|13103.12|12983.12|13105.77|12985.77|13102.74|12982.74|10
1624615180000|2021-06-25 09:59:40|13102.48|12982.48|13093.23|12973.23|13102.76|12982.76|13093.23|12973.23|10
1624615190000|2021-06-25 09:59:50|13093.09|12973.09|13094.42|12974.42|13095.67|12975.67|13092.95|12972.95|10
1624615200000|2021-06-25 10:00:00|13094.6|12974.6|13087.94|12967.94|13094.6|12974.6|13087.37|12967.37|10
1624615210000|2021-06-25 10:00:10|13085.68|12965.68|13080.75|12960.75|13085.68|12965.68|13080.49|12960.49|10
1624615220000|2021-06-25 10:00:20|13080.99|12960.99|13080.6|12960.6|13081.84|12961.84|13079.44|12959.44|10
1624615230000|2021-06-25 10:00:30|13080.13|12960.13|13084.39|12964.39|13084.39|12964.39|13079.86|12959.86|10
1624615240000|2021-06-25 10:00:40|13084.94|12964.94|13090.09|12970.09|13090.09|12970.09|13084.94|12964.94|10
1624615250000|2021-06-25 10:00:50|13091.82|12971.82|13098.9|12978.9|13098.9|12978.9|13091.82|12971.82|10
1624615260000|2021-06-25 10:01:00|13099.24|12979.24|13109.21|12989.21|13109.21|12989.21|13099.24|12979.24|10
1624615270000|2021-06-25 10:01:10|13110.15|12990.15|13119.81|12999.81|13119.81|12999.81|13110.15|12990.15|10
1624615280000|2021-06-25 10:01:20|13120.58|13000.58|13124.05|13004.05|13124.05|13004.05|13120.27|13000.27|10
1624615290000|2021-06-25 10:01:30|13124.13|13004.13|13129.09|13009.09|13129.09|13009.09|13124.13|13004.13|10
1624615300000|2021-06-25 10:01:40|13129.77|13009.77|13132.06|13012.06|13132.06|13012.06|13129.76|13009.76|9
1624615310000|2021-06-25 10:01:50|13132.42|13012.42|13133.46|13013.46|13134.02|13014.02|13132.42|13012.42|10
1624615320000|2021-06-25 10:02:00|13133.77|13013.77|13136.11|13016.11|13136.11|13016.11|13133.77|13013.77|10
1624615330000|2021-06-25 10:02:10|13136.15|13016.15|13145.77|13025.77|13145.83|13025.83|13136.15|13016.15|10
1624615340000|2021-06-25 10:02:20|13146|13026|13153.25|13033.25|13153.25|13033.25|13146|13026|10
1624615350000|2021-06-25 10:02:30|13153.4|13033.4|13148.76|13028.76|13153.4|13033.4|13148.76|13028.76|10
1624615360000|2021-06-25 10:02:40|13148.17|13028.17|13145.23|13025.23|13148.17|13028.17|13144.38|13024.38|10
1624615370000|2021-06-25 10:02:50|13144.55|13024.55|13142.7|13022.7|13144.55|13024.55|13142.7|13022.7|10
1624615380000|2021-06-25 10:03:00|13142.71|13022.71|13147.28|13027.28|13147.8|13027.8|13142.71|13022.71|10
1624615390000|2021-06-25 10:03:10|13147.25|13027.25|13148.2|13028.2|13148.22|13028.22|13147.18|13027.18|10
1624615400000|2021-06-25 10:03:20|13148.35|13028.35|13149.32|13029.32|13149.32|13029.32|13148.2|13028.2|10
1624615410000|2021-06-25 10:03:30|13150.13|13030.13|13150.73|13030.73|13150.87|13030.87|13150.11|13030.11|10
1624615420000|2021-06-25 10:03:40|13150.8|13030.8|13149.86|13029.86|13151.57|13031.57|13149.86|13029.86|10
1624615430000|2021-06-25 10:03:50|13149.39|13029.39|13143.55|13023.55|13149.39|13029.39|13143.55|13023.55|10
1624615440000|2021-06-25 10:04:00|13143.01|13023.01|13141.46|13021.46|13143.01|13023.01|13140.84|13020.84|10
1624615450000|2021-06-25 10:04:10|13141.59|13021.59|13141.83|13021.83|13141.83|13021.83|13140.69|13020.69|10
1624615460000|2021-06-25 10:04:20|13142.54|13022.54|13141.52|13021.52|13142.66|13022.66|13141.52|13021.52|8
1624615470000|2021-06-25 10:04:30|13141.18|13021.18|13140.15|13020.15|13141.18|13021.18|13140.15|13020.15|9
1624615480000|2021-06-25 10:04:40|13140.39|13020.39|13140.37|13020.37|13140.39|13020.39|13139.79|13019.79|10
1624615490000|2021-06-25 10:04:50|13140.77|13020.77|13142.78|13022.78|13142.89|13022.89|13140.74|13020.74|10
1624615500000|2021-06-25 10:05:00|13142.25|13022.25|13143.22|13023.22|13143.55|13023.55|13142.25|13022.25|10
1624615510000|2021-06-25 10:05:10|13143.38|13023.38|13136.94|13016.94|13143.38|13023.38|13136.94|13016.94|10
1624615520000|2021-06-25 10:05:20|13136.55|13016.55|13130.68|13010.68|13136.55|13016.55|13130.68|13010.68|10
1624615530000|2021-06-25 10:05:30|13130.85|13010.85|13132.76|13012.76|13132.77|13012.77|13130.85|13010.85|10
1624615540000|2021-06-25 10:05:40|13132.73|13012.73|13130.56|13010.56|13133.05|13013.05|13130.56|13010.56|10
1624615550000|2021-06-25 10:05:50|13130.41|13010.41|13128.93|13008.93|13130.41|13010.41|13128.89|13008.89|10
1624615560000|2021-06-25 10:06:00|13128.9|13008.9|13126.8|13006.8|13128.9|13008.9|13126.1|13006.1|10
1624615570000|2021-06-25 10:06:10|13127.12|13007.12|13129.68|13009.68|13130.84|13010.84|13127.12|13007.12|8
1624615580000|2021-06-25 10:06:20|13129.67|13009.67|13129.54|13009.54|13129.74|13009.74|13129.21|13009.21|9
1624615590000|2021-06-25 10:06:30|13129.38|13009.38|13128.66|13008.66|13129.38|13009.38|13128.66|13008.66|9
1624615600000|2021-06-25 10:06:40|13129.22|13009.22|13129.49|13009.49|13129.85|13009.85|13128.98|13008.98|9
1624615610000|2021-06-25 10:06:50|13130.01|13010.01|13131.5|13011.5|13132|13012|13130.01|13010.01|10
1624615620000|2021-06-25 10:07:00|13131.56|13011.56|13131.71|13011.71|13132.53|13012.53|13131.56|13011.56|10
1624615630000|2021-06-25 10:07:10|13131.33|13011.33|13131.82|13011.82|13132.09|13012.09|13130.36|13010.36|10
1624615640000|2021-06-25 10:07:20|13131.76|13011.76|13130.56|13010.56|13131.76|13011.76|13129.62|13009.62|10
1624615650000|2021-06-25 10:07:30|13130.62|13010.62|13130.26|13010.26|13130.62|13010.62|13130|13010|10
1624615660000|2021-06-25 10:07:40|13130.16|13010.16|13130.08|13010.08|13130.41|13010.41|13129.89|13009.89|10
1624615670000|2021-06-25 10:07:50|13130.51|13010.51|13128.1|13008.1|13130.51|13010.51|13128.09|13008.09|10
1624615680000|2021-06-25 10:08:00|13128.11|13008.11|13128.07|13008.07|13129.12|13009.12|13128.07|13008.07|10
1624615690000|2021-06-25 10:08:10|13127.63|13007.63|13126.13|13006.13|13127.74|13007.74|13126.13|13006.13|10
1624615700000|2021-06-25 10:08:20|13125.33|13005.33|13120.94|13000.94|13125.33|13005.33|13120.94|13000.94|10
1624615710000|2021-06-25 10:08:30|13120.75|13000.75|13118.36|12998.36|13120.75|13000.75|13118.36|12998.36|10
1624615720000|2021-06-25 10:08:40|13118.32|12998.32|13114.19|12994.19|13118.32|12998.32|13114.19|12994.19|9
1624615730000|2021-06-25 10:08:50|13113.11|12993.11|13109.74|12989.74|13113.11|12993.11|13109.65|12989.65|10
1624615740000|2021-06-25 10:09:00|13109.75|12989.75|13108.9|12988.9|13109.75|12989.75|13108.9|12988.9|8
1624615750000|2021-06-25 10:09:10|13108.57|12988.57|13104.53|12984.53|13109.08|12989.08|13104.53|12984.53|10
1624615760000|2021-06-25 10:09:20|13104.38|12984.38|13102.05|12982.05|13104.38|12984.38|13101.99|12981.99|9
1624615770000|2021-06-25 10:09:30|13100.95|12980.95|13099.25|12979.25|13100.95|12980.95|13099.25|12979.25|9
1624615780000|2021-06-25 10:09:40|13099.07|12979.07|13099.27|12979.27|13099.27|12979.27|13098.63|12978.63|10
1624615790000|2021-06-25 10:09:50|13099.28|12979.28|13100.23|12980.23|13100.73|12980.73|13099.28|12979.28|10
1624615800000|2021-06-25 10:10:00|13099.64|12979.64|13097|12977|13099.64|12979.64|13097|12977|10
1624615810000|2021-06-25 10:10:10|13096.7|12976.7|13100.27|12980.27|13100.27|12980.27|13096.52|12976.52|10
1624615820000|2021-06-25 10:10:20|13100.72|12980.72|13099.74|12979.74|13100.72|12980.72|13099.36|12979.36|10
1624615830000|2021-06-25 10:10:30|13099.78|12979.78|13099.81|12979.81|13099.93|12979.93|13099.64|12979.64|8
1624615840000|2021-06-25 10:10:40|13100.47|12980.47|13101.35|12981.35|13101.55|12981.55|13100.47|12980.47|10
1624615850000|2021-06-25 10:10:50|13101.3|12981.3|13101.04|12981.04|13101.47|12981.47|13100.74|12980.74|10
1624615860000|2021-06-25 10:11:00|13099.69|12979.69|13098.45|12978.45|13099.7|12979.7|13098.38|12978.38|10
1624615870000|2021-06-25 10:11:10|13098.25|12978.25|13100.7|12980.7|13100.7|12980.7|13098.25|12978.25|10
1624615880000|2021-06-25 10:11:20|13101.48|12981.48|13099.1|12979.1|13102.78|12982.78|13098.66|12978.66|10
1624615890000|2021-06-25 10:11:30|13098.93|12978.93|13101.64|12981.64|13101.64|12981.64|13098.93|12978.93|10
1624615900000|2021-06-25 10:11:40|13101.68|12981.68|13102.15|12982.15|13102.49|12982.49|13101.31|12981.31|10
1624615910000|2021-06-25 10:11:50|13102.13|12982.13|13102.48|12982.48|13103.02|12983.02|13102.12|12982.12|8
1624615920000|2021-06-25 10:12:00|13102.58|12982.58|13106.11|12986.11|13106.11|12986.11|13102.58|12982.58|10
1624615930000|2021-06-25 10:12:10|13106.32|12986.32|13109.54|12989.54|13109.54|12989.54|13106.32|12986.32|10
1624615940000|2021-06-25 10:12:20|13110.32|12990.32|13112.79|12992.79|13112.91|12992.91|13110.32|12990.32|10
1624615950000|2021-06-25 10:12:30|13112.7|12992.7|13114.85|12994.85|13114.85|12994.85|13112.7|12992.7|10
1624615960000|2021-06-25 10:12:40|13114.91|12994.91|13115.87|12995.87|13115.87|12995.87|13114.91|12994.91|8
1624615970000|2021-06-25 10:12:50|13115.84|12995.84|13115.65|12995.65|13115.84|12995.84|13115.61|12995.61|9
1624615980000|2021-06-25 10:13:00|13115.62|12995.62|13115.92|12995.92|13115.92|12995.92|13115.37|12995.37|10
1624615990000|2021-06-25 10:13:10|13116.05|12996.05|13120.39|13000.39|13120.39|13000.39|13116.05|12996.05|10
1624616000000|2021-06-25 10:13:20|13120.5|13000.5|13124.66|13004.66|13124.66|13004.66|13120.5|13000.5|10
1624616010000|2021-06-25 10:13:30|13124.92|13004.92|13126.89|13006.89|13126.89|13006.89|13124.84|13004.84|9
1624616020000|2021-06-25 10:13:40|13127.52|13007.52|13131.81|13011.81|13131.81|13011.81|13127.52|13007.52|10
1624616030000|2021-06-25 10:13:50|13132.18|13012.18|13134.05|13014.05|13134.05|13014.05|13132.18|13012.18|9
1624616040000|2021-06-25 10:14:00|13135.4|13015.4|13137.7|13017.7|13137.7|13017.7|13135.4|13015.4|9
1624616050000|2021-06-25 10:14:10|13138.36|13018.36|13140.22|13020.22|13140.22|13020.22|13138.36|13018.36|10
1624616060000|2021-06-25 10:14:20|13140.16|13020.16|13140.14|13020.14|13140.16|13020.16|13139.84|13019.84|10
1624616070000|2021-06-25 10:14:30|13140.15|13020.15|13140.71|13020.71|13140.78|13020.78|13140.15|13020.15|10
1624616080000|2021-06-25 10:14:40|13140.77|13020.77|13144.01|13024.01|13144.01|13024.01|13140.77|13020.77|10
1624616090000|2021-06-25 10:14:50|13144.72|13024.72|13145.84|13025.84|13146.59|13026.59|13144.72|13024.72|10
1624616100000|2021-06-25 10:15:00|13146.47|13026.47|13146.02|13026.02|13146.47|13026.47|13145.82|13025.82|8
1624616110000|2021-06-25 10:15:10|13145.56|13025.56|13151.09|13031.09|13151.09|13031.09|13145.56|13025.56|9
1624616120000|2021-06-25 10:15:20|13151.41|13031.41|13155.9|13035.9|13155.9|13035.9|13151.41|13031.41|10
1624616130000|2021-06-25 10:15:30|13156.19|13036.19|13159.53|13039.53|13160.32|13040.32|13156.19|13036.19|10
1624616140000|2021-06-25 10:15:40|13159.42|13039.42|13163.47|13043.47|13163.47|13043.47|13159.23|13039.23|10
1624616150000|2021-06-25 10:15:50|13163.51|13043.51|13169.74|13049.74|13169.74|13049.74|13163.51|13043.51|10
1624616160000|2021-06-25 10:16:00|13169.69|13049.69|13173.13|13053.13|13173.48|13053.48|13169.69|13049.69|9
1624616170000|2021-06-25 10:16:10|13173.9|13053.9|13175.35|13055.35|13175.71|13055.71|13173.9|13053.9|10
1624616180000|2021-06-25 10:16:20|13176.16|13056.16|13179.91|13059.91|13179.91|13059.91|13176.16|13056.16|9
1624616190000|2021-06-25 10:16:30|13179.73|13059.73|13181.07|13061.07|13181.07|13061.07|13179.73|13059.73|9
1624616200000|2021-06-25 10:16:40|13181.11|13061.11|13182.36|13062.36|13182.36|13062.36|13181.04|13061.04|10
1624616210000|2021-06-25 10:16:50|13182.62|13062.62|13184.21|13064.21|13184.21|13064.21|13182.62|13062.62|10
1624616220000|2021-06-25 10:17:00|13185.04|13065.04|13187.48|13067.48|13187.48|13067.48|13185.04|13065.04|7
1624616230000|2021-06-25 10:17:10|13187.54|13067.54|13189.13|13069.13|13189.42|13069.42|13187.54|13067.54|10
1624616240000|2021-06-25 10:17:20|13189.42|13069.42|13184.5|13064.5|13189.42|13069.42|13184.5|13064.5|10
1624616250000|2021-06-25 10:17:30|13184.38|13064.38|13180.81|13060.81|13184.38|13064.38|13180.26|13060.26|10
1624616260000|2021-06-25 10:17:40|13180.45|13060.45|13178.44|13058.44|13180.45|13060.45|13178.37|13058.37|8
1624616270000|2021-06-25 10:17:50|13178.43|13058.43|13175.93|13055.93|13178.43|13058.43|13175.08|13055.08|10
1624616280000|2021-06-25 10:18:00|13176.49|13056.49|13178.37|13058.37|13178.37|13058.37|13176.49|13056.49|10
1624616290000|2021-06-25 10:18:10|13178.92|13058.92|13179.57|13059.57|13179.57|13059.57|13178.6|13058.6|8
1624616300000|2021-06-25 10:18:20|13179.99|13059.99|13180.13|13060.13|13180.94|13060.94|13179.99|13059.99|9
1624616310000|2021-06-25 10:18:30|13179.55|13059.55|13178.64|13058.64|13179.55|13059.55|13178.64|13058.64|10
1624616320000|2021-06-25 10:18:40|13178.51|13058.51|13172.15|13052.15|13178.51|13058.51|13172.15|13052.15|10
1624616330000|2021-06-25 10:18:50|13171.11|13051.11|13163.73|13043.73|13171.11|13051.11|13163.73|13043.73|10
1624616340000|2021-06-25 10:19:00|13162.44|13042.44|13160.33|13040.33|13162.44|13042.44|13159.67|13039.67|10
1624616350000|2021-06-25 10:19:10|13160.47|13040.47|13149.81|13029.81|13160.47|13040.47|13149.81|13029.81|10
1624616360000|2021-06-25 10:19:20|13149.74|13029.74|13146.42|13026.42|13149.74|13029.74|13146.42|13026.42|10
1624616370000|2021-06-25 10:19:30|13146.41|13026.41|13140.11|13020.11|13146.41|13026.41|13139.87|13019.87|10
1624616380000|2021-06-25 10:19:40|13139.37|13019.37|13133.99|13013.99|13139.37|13019.37|13133.99|13013.99|9
1624616390000|2021-06-25 10:19:50|13133.85|13013.85|13130.8|13010.8|13133.85|13013.85|13130.8|13010.8|10
1624616400000|2021-06-25 10:20:00|13130.48|13010.48|13127.85|13007.85|13130.48|13010.48|13127.64|13007.64|10
1624616410000|2021-06-25 10:20:10|13128.68|13008.68|13126.32|13006.32|13128.68|13008.68|13126.32|13006.32|9
1624616420000|2021-06-25 10:20:20|13126.34|13006.34|13123.19|13003.19|13126.34|13006.34|13123.19|13003.19|10
1624616430000|2021-06-25 10:20:30|13123.6|13003.6|13122.58|13002.58|13123.79|13003.79|13122.58|13002.58|10
1624616440000|2021-06-25 10:20:40|13121.56|13001.56|13116.17|12996.17|13121.61|13001.61|13116.17|12996.17|10
1624616450000|2021-06-25 10:20:50|13114|12994|13101.6|12981.6|13114|12994|13101.6|12981.6|10
1624616460000|2021-06-25 10:21:00|13101.47|12981.47|13101.05|12981.05|13101.47|12981.47|13100|12980|10
1624616470000|2021-06-25 10:21:10|13100.87|12980.87|13099.37|12979.37|13100.94|12980.94|13099.37|12979.37|9
1624616480000|2021-06-25 10:21:20|13098.88|12978.88|13089.81|12969.81|13098.92|12978.92|13089.81|12969.81|10
1624616490000|2021-06-25 10:21:30|13088.93|12968.93|13088.41|12968.41|13088.93|12968.93|13087.08|12967.08|10
1624616500000|2021-06-25 10:21:40|13088.4|12968.4|13090.84|12970.84|13090.84|12970.84|13088.4|12968.4|9
1624616510000|2021-06-25 10:21:50|13090.9|12970.9|13092.22|12972.22|13092.22|12972.22|13090.14|12970.14|10
1624616520000|2021-06-25 10:22:00|13091.72|12971.72|13095.41|12975.41|13098.03|12978.03|13091.72|12971.72|10
1624616530000|2021-06-25 10:22:10|13094.95|12974.95|13094.57|12974.57|13095.22|12975.22|13093.41|12973.41|10
1624616540000|2021-06-25 10:22:20|13094.63|12974.63|13097.92|12977.92|13097.92|12977.92|13094.63|12974.63|10
1624616550000|2021-06-25 10:22:30|13097.73|12977.73|13095.85|12975.85|13097.73|12977.73|13095.81|12975.81|10
1624616560000|2021-06-25 10:22:40|13095.57|12975.57|13097.83|12977.83|13097.89|12977.89|13095.57|12975.57|10
1624616570000|2021-06-25 10:22:50|13097.78|12977.78|13097.06|12977.06|13098.05|12978.05|13097.06|12977.06|9
1624616580000|2021-06-25 10:23:00|13096.8|12976.8|13096.23|12976.23|13096.8|12976.8|13096.1|12976.1|9
1624616590000|2021-06-25 10:23:10|13095.84|12975.84|13095.69|12975.69|13096.07|12976.07|13095.58|12975.58|9
1624616600000|2021-06-25 10:23:20|13095.65|12975.65|13095.71|12975.71|13095.71|12975.71|13094.74|12974.74|8
1624616610000|2021-06-25 10:23:30|13095.73|12975.73|13096.78|12976.78|13097.34|12977.34|13095.73|12975.73|10
1624616620000|2021-06-25 10:23:40|13097.01|12977.01|13097.84|12977.84|13098.67|12978.67|13097.01|12977.01|10
1624616630000|2021-06-25 10:23:50|13097.43|12977.43|13099.49|12979.49|13099.49|12979.49|13097.09|12977.09|10
1624616640000|2021-06-25 10:24:00|13099.7|12979.7|13100.99|12980.99|13101.15|12981.15|13099.7|12979.7|8
1624616650000|2021-06-25 10:24:10|13101.32|12981.32|13102.75|12982.75|13103.01|12983.01|13101.18|12981.18|10
1624616660000|2021-06-25 10:24:20|13102.15|12982.15|13100.67|12980.67|13102.15|12982.15|13100.67|12980.67|10
1624616670000|2021-06-25 10:24:30|13100.77|12980.77|13099.48|12979.48|13100.89|12980.89|13099.48|12979.48|9
1624616680000|2021-06-25 10:24:40|13099.28|12979.28|13095.48|12975.48|13099.28|12979.28|13095.48|12975.48|10
1624616690000|2021-06-25 10:24:50|13095.26|12975.26|13089.96|12969.96|13095.26|12975.26|13089.96|12969.96|10
1624616700000|2021-06-25 10:25:00|13088.24|12968.24|13088.48|12968.48|13088.69|12968.69|13087.24|12967.24|9
1624616710000|2021-06-25 10:25:10|13088.49|12968.49|13088.5|12968.5|13088.65|12968.65|13088.31|12968.31|10
1624616720000|2021-06-25 10:25:20|13088.44|12968.44|13085.86|12965.86|13088.44|12968.44|13085.86|12965.86|10
1624616730000|2021-06-25 10:25:30|13085.51|12965.51|13084.38|12964.38|13085.73|12965.73|13084.38|12964.38|9
1624616740000|2021-06-25 10:25:40|13084.1|12964.1|13084.52|12964.52|13084.52|12964.52|13083.77|12963.77|10
1624616750000|2021-06-25 10:25:50|13084.53|12964.53|13083.34|12963.34|13084.55|12964.55|13083.34|12963.34|9
1624616760000|2021-06-25 10:26:00|13082.9|12962.9|13081.65|12961.65|13082.9|12962.9|13081.65|12961.65|9
1624616770000|2021-06-25 10:26:10|13081.48|12961.48|13082.26|12962.26|13082.44|12962.44|13081.48|12961.48|10
1624616780000|2021-06-25 10:26:20|13082.36|12962.36|13080.67|12960.67|13083.33|12963.33|13080.67|12960.67|9
1624616790000|2021-06-25 10:26:30|13080.72|12960.72|13079.66|12959.66|13080.72|12960.72|13079.66|12959.66|8
1624616800000|2021-06-25 10:26:40|13078.39|12958.39|13073.24|12953.24|13078.83|12958.83|13073.24|12953.24|10
1624616810000|2021-06-25 10:26:50|13073.51|12953.51|13069.43|12949.43|13073.51|12953.51|13069.43|12949.43|10
1624616820000|2021-06-25 10:27:00|13067.93|12947.93|13063.55|12943.55|13067.93|12947.93|13063.51|12943.51|10
1624616830000|2021-06-25 10:27:10|13063.69|12943.69|13060.72|12940.72|13063.69|12943.69|13060.72|12940.72|9
1624616840000|2021-06-25 10:27:20|13060.73|12940.73|13054.23|12934.23|13060.73|12940.73|13054.23|12934.23|10
1624616850000|2021-06-25 10:27:30|13053.82|12933.82|13046.48|12926.48|13053.82|12933.82|13046.48|12926.48|10
1624616860000|2021-06-25 10:27:40|13046.06|12926.06|13044.6|12924.6|13046.41|12926.41|13044.18|12924.18|10
1624616870000|2021-06-25 10:27:50|13044.58|12924.58|13048.3|12928.3|13048.3|12928.3|13044.58|12924.58|10
1624616880000|2021-06-25 10:28:00|13048.36|12928.36|13051.51|12931.51|13051.51|12931.51|13048.01|12928.01|10
1624616890000|2021-06-25 10:28:10|13052.82|12932.82|13053.94|12933.94|13055.5|12935.5|13052.82|12932.82|10
1624616900000|2021-06-25 10:28:20|13054.06|12934.06|13053.97|12933.97|13054.06|12934.06|13052.97|12932.97|8
1624616910000|2021-06-25 10:28:30|13053.65|12933.65|13055.38|12935.38|13055.38|12935.38|13053.54|12933.54|8
1624616920000|2021-06-25 10:28:40|13056.08|12936.08|13061.12|12941.12|13061.12|12941.12|13056.08|12936.08|10
1624616930000|2021-06-25 10:28:50|13060.99|12940.99|13060.4|12940.4|13062.05|12942.05|13060.4|12940.4|10
1624616940000|2021-06-25 10:29:00|13059.83|12939.83|13052.48|12932.48|13059.83|12939.83|13052.48|12932.48|10
1624616950000|2021-06-25 10:29:10|13052.19|12932.19|13044.32|12924.32|13052.19|12932.19|13044.32|12924.32|10
1624616960000|2021-06-25 10:29:20|13042.15|12922.15|13034.1|12914.1|13042.15|12922.15|13034.1|12914.1|10
1624616970000|2021-06-25 10:29:30|13034.29|12914.29|13030.54|12910.54|13034.29|12914.29|13030.09|12910.09|10
1624616980000|2021-06-25 10:29:40|13031|12911|13030.13|12910.13|13031.19|12911.19|13030.13|12910.13|9
1624616990000|2021-06-25 10:29:50|13030.05|12910.05|13027.49|12907.49|13030.05|12910.05|13027.49|12907.49|10
1624617000000|2021-06-25 10:30:00|13027.69|12907.69|13023.77|12903.77|13027.69|12907.69|13023.77|12903.77|10
1624617010000|2021-06-25 10:30:10|13022.67|12902.67|13020.14|12900.14|13022.67|12902.67|13019.37|12899.37|10
1624617020000|2021-06-25 10:30:20|13020.1|12900.1|13019.08|12899.08|13021.16|12901.16|13019.08|12899.08|10
1624617030000|2021-06-25 10:30:30|13018.55|12898.55|13022.43|12902.43|13022.43|12902.43|13018.22|12898.22|10
1624617040000|2021-06-25 10:30:40|13022.54|12902.54|13039.28|12919.28|13039.28|12919.28|13022.54|12902.54|10
1624617050000|2021-06-25 10:30:50|13038.39|12918.39|13044.98|12924.98|13044.98|12924.98|13038.39|12918.39|10
1624617060000|2021-06-25 10:31:00|13045.06|12925.06|13045.47|12925.47|13046.37|12926.37|13044.57|12924.57|10
1624617070000|2021-06-25 10:31:10|13045.35|12925.35|13044.03|12924.03|13045.58|12925.58|13044.03|12924.03|10
1624617080000|2021-06-25 10:31:20|13043.95|12923.95|13040.19|12920.19|13043.95|12923.95|13040.19|12920.19|10
1624617090000|2021-06-25 10:31:30|13040.09|12920.09|13036.97|12916.97|13040.09|12920.09|13036.93|12916.93|10
1624617100000|2021-06-25 10:31:40|13036.64|12916.64|13032.13|12912.13|13036.64|12916.64|13031.88|12911.88|10
1624617110000|2021-06-25 10:31:50|13032.07|12912.07|13029.4|12909.4|13032.07|12912.07|13028.62|12908.62|10
1624617120000|2021-06-25 10:32:00|13029.45|12909.45|13032.41|12912.41|13032.41|12912.41|13029.45|12909.45|10
1624617130000|2021-06-25 10:32:10|13032.45|12912.45|13039.82|12919.82|13039.82|12919.82|13032.44|12912.44|10
1624617140000|2021-06-25 10:32:20|13040.96|12920.96|13042.19|12922.19|13043.25|12923.25|13040.96|12920.96|10
1624617150000|2021-06-25 10:32:30|13042.2|12922.2|13041.82|12921.82|13042.2|12922.2|13040.41|12920.41|10
1624617160000|2021-06-25 10:32:40|13041.89|12921.89|13043.62|12923.62|13043.62|12923.62|13041.51|12921.51|10
1624617170000|2021-06-25 10:32:50|13043.67|12923.67|13045.15|12925.15|13045.28|12925.28|13043.67|12923.67|10
1624617180000|2021-06-25 10:33:00|13045|12925|13052.31|12932.31|13052.31|12932.31|13044.82|12924.82|10
1624617190000|2021-06-25 10:33:10|13053.4|12933.4|13056.06|12936.06|13056.32|12936.32|13053.4|12933.4|10
1624617200000|2021-06-25 10:33:20|13055.49|12935.49|13060.07|12940.07|13060.07|12940.07|13055.49|12935.49|10
1624617210000|2021-06-25 10:33:30|13060.83|12940.83|13061.3|12941.3|13061.51|12941.51|13060.5|12940.5|10
1624617220000|2021-06-25 10:33:40|13061.46|12941.46|13063.76|12943.76|13063.76|12943.76|13061.45|12941.45|10
1624617230000|2021-06-25 10:33:50|13064.42|12944.42|13066.47|12946.47|13067.28|12947.28|13064.42|12944.42|10
1624617240000|2021-06-25 10:34:00|13065.67|12945.67|13067.71|12947.71|13067.71|12947.71|13065.15|12945.15|10
1624617250000|2021-06-25 10:34:10|13067.67|12947.67|13069.11|12949.11|13069.41|12949.41|13067.67|12947.67|9
1624617260000|2021-06-25 10:34:20|13069.14|12949.14|13084.6|12964.6|13084.6|12964.6|13069.14|12949.14|10
1624617270000|2021-06-25 10:34:30|13084.8|12964.8|13086.72|12966.72|13086.72|12966.72|13084.8|12964.8|10
1624617280000|2021-06-25 10:34:40|13086.8|12966.8|13085.94|12965.94|13086.8|12966.8|13085.92|12965.92|10
1624617290000|2021-06-25 10:34:50|13084.95|12964.95|13084.28|12964.28|13084.95|12964.95|13082.47|12962.47|10
1624617300000|2021-06-25 10:35:00|13084.68|12964.68|13085.54|12965.54|13085.62|12965.62|13084.68|12964.68|7
1624617310000|2021-06-25 10:35:10|13085.89|12965.89|13087.98|12967.98|13087.98|12967.98|13085.89|12965.89|9
1624617320000|2021-06-25 10:35:20|13088.33|12968.33|13088.43|12968.43|13089.87|12969.87|13088.04|12968.04|9
1624617330000|2021-06-25 10:35:30|13088.5|12968.5|13082.16|12962.16|13088.5|12968.5|13082.16|12962.16|10
1624617340000|2021-06-25 10:35:40|13081.8|12961.8|13080.48|12960.48|13081.8|12961.8|13080.35|12960.35|10
1624617350000|2021-06-25 10:35:50|13080.39|12960.39|13079.88|12959.88|13080.39|12960.39|13079.19|12959.19|10
1624617360000|2021-06-25 10:36:00|13080.13|12960.13|13079.53|12959.53|13080.82|12960.82|13079.53|12959.53|10
1624617370000|2021-06-25 10:36:10|13078.72|12958.72|13079.03|12959.03|13079.6|12959.6|13078.42|12958.42|10
1624617380000|2021-06-25 10:36:20|13079.18|12959.18|13077.8|12957.8|13079.18|12959.18|13077.76|12957.76|10
1624617390000|2021-06-25 10:36:30|13077.73|12957.73|13075.06|12955.06|13077.73|12957.73|13075.06|12955.06|10
1624617400000|2021-06-25 10:36:40|13074.51|12954.51|13072.27|12952.27|13074.51|12954.51|13072.27|12952.27|10
1624617410000|2021-06-25 10:36:50|13072.5|12952.5|13071.8|12951.8|13072.5|12952.5|13070.75|12950.75|10
1624617420000|2021-06-25 10:37:00|13072.44|12952.44|13070.35|12950.35|13073.31|12953.31|13070.31|12950.31|10
1624617430000|2021-06-25 10:37:10|13069.58|12949.58|13067.88|12947.88|13069.58|12949.58|13066.89|12946.89|10
1624617440000|2021-06-25 10:37:20|13067.72|12947.72|13070.1|12950.1|13070.14|12950.14|13066.93|12946.93|10
1624617450000|2021-06-25 10:37:30|13071.18|12951.18|13073.34|12953.34|13073.34|12953.34|13071.18|12951.18|10
1624617460000|2021-06-25 10:37:40|13074.07|12954.07|13077.87|12957.87|13077.87|12957.87|13074.07|12954.07|10
1624617470000|2021-06-25 10:37:50|13079.77|12959.77|13085.37|12965.37|13085.37|12965.37|13079.77|12959.77|10
1624617480000|2021-06-25 10:38:00|13085.75|12965.75|13090.43|12970.43|13090.43|12970.43|13085.75|12965.75|10
1624617490000|2021-06-25 10:38:10|13089.79|12969.79|13087.09|12967.09|13089.79|12969.79|13087.09|12967.09|10
1624617500000|2021-06-25 10:38:20|13087.13|12967.13|13086.45|12966.45|13087.13|12967.13|13085.48|12965.48|10
1624617510000|2021-06-25 10:38:30|13086.05|12966.05|13086.54|12966.54|13086.54|12966.54|13085.57|12965.57|9
1624617520000|2021-06-25 10:38:40|13086.67|12966.67|13087.85|12967.85|13088.01|12968.01|13086.66|12966.66|10
1624617530000|2021-06-25 10:38:50|13087.8|12967.8|13090.18|12970.18|13090.38|12970.38|13087.8|12967.8|10
1624617540000|2021-06-25 10:39:00|13089.96|12969.96|13089.6|12969.6|13090.11|12970.11|13089.32|12969.32|8
1624617550000|2021-06-25 10:39:10|13090.1|12970.1|13090.68|12970.68|13090.77|12970.77|13090.1|12970.1|10
1624617560000|2021-06-25 10:39:20|13090.61|12970.61|13092.9|12972.9|13092.91|12972.91|13090.59|12970.59|10
1624617570000|2021-06-25 10:39:30|13092.92|12972.92|13094.01|12974.01|13094.01|12974.01|13092.84|12972.84|9
1624617580000|2021-06-25 10:39:40|13095.12|12975.12|13088.47|12968.47|13096.15|12976.15|13088.47|12968.47|10
1624617590000|2021-06-25 10:39:50|13088.14|12968.14|13080.73|12960.73|13088.18|12968.18|13080.73|12960.73|10
1624617600000|2021-06-25 10:40:00|13079.85|12959.85|13071.55|12951.55|13079.96|12959.96|13071.55|12951.55|10
1624617610000|2021-06-25 10:40:10|13070.27|12950.27|13068.43|12948.43|13070.27|12950.27|13068.43|12948.43|10
1624617620000|2021-06-25 10:40:20|13068.22|12948.22|13066.03|12946.03|13068.22|12948.22|13066.03|12946.03|10
1624617630000|2021-06-25 10:40:30|13063.93|12943.93|13057.31|12937.31|13063.93|12943.93|13057.31|12937.31|10
1624617640000|2021-06-25 10:40:40|13056.49|12936.49|13050.87|12930.87|13056.49|12936.49|13050.87|12930.87|10
1624617650000|2021-06-25 10:40:50|13050.01|12930.01|13046.46|12926.46|13050.09|12930.09|13046.46|12926.46|10
1624617660000|2021-06-25 10:41:00|13046.32|12926.32|13042.68|12922.68|13046.32|12926.32|13042.42|12922.42|10
1624617670000|2021-06-25 10:41:10|13042.79|12922.79|13040.73|12920.73|13042.86|12922.86|13040.73|12920.73|10
1624617680000|2021-06-25 10:41:20|13040.67|12920.67|13027.45|12907.45|13040.67|12920.67|13026.7|12906.7|10
1624617690000|2021-06-25 10:41:30|13026.59|12906.59|13006.28|12886.28|13026.63|12906.63|13006.28|12886.28|10
1624617700000|2021-06-25 10:41:40|13006.88|12886.88|13001.94|12881.94|13007.3|12887.3|13001.94|12881.94|10
1624617710000|2021-06-25 10:41:50|13002.54|12882.54|13001.18|12881.18|13005.18|12885.18|13001.18|12881.18|10
1624617720000|2021-06-25 10:42:00|13001.36|12881.36|12996.07|12876.07|13001.36|12881.36|12994.52|12874.52|10
1624617730000|2021-06-25 10:42:10|12993.86|12873.86|13000.97|12880.97|13000.97|12880.97|12992.61|12872.61|10
1624617740000|2021-06-25 10:42:20|13001.34|12881.34|13002.82|12882.82|13002.82|12882.82|13000.27|12880.27|10
1624617750000|2021-06-25 10:42:30|13003.98|12883.98|13008.49|12888.49|13008.76|12888.76|13003.98|12883.98|10
1624617760000|2021-06-25 10:42:40|13008.54|12888.54|13010.11|12890.11|13010.69|12890.69|13008.54|12888.54|9
1624617770000|2021-06-25 10:42:50|13010.12|12890.12|13002.93|12882.93|13010.12|12890.12|13002.93|12882.93|10
1624617780000|2021-06-25 10:43:00|13002.58|12882.58|12998.56|12878.56|13003.55|12883.55|12998.56|12878.56|10
1624617790000|2021-06-25 10:43:10|12997.94|12877.94|12997.3|12877.3|12998.72|12878.72|12996.45|12876.45|10
1624617800000|2021-06-25 10:43:20|12997.68|12877.68|12997.58|12877.58|12997.77|12877.77|12995.8|12875.8|10
1624617810000|2021-06-25 10:43:30|12998.18|12878.18|12997.53|12877.53|12999.83|12879.83|12997.53|12877.53|10
1624617820000|2021-06-25 10:43:40|12997.05|12877.05|12995.71|12875.71|12997.05|12877.05|12994.55|12874.55|10
1624617830000|2021-06-25 10:43:50|12994.95|12874.95|12994.3|12874.3|12995.5|12875.5|12994.3|12874.3|10
1624617840000|2021-06-25 10:44:00|12994.01|12874.01|12983.24|12863.24|12994.01|12874.01|12983.24|12863.24|10
1624617850000|2021-06-25 10:44:10|12981.34|12861.34|12971.05|12851.05|12981.34|12861.34|12971.05|12851.05|10
1624617860000|2021-06-25 10:44:20|12972.9|12852.9|12976.2|12856.2|12976.47|12856.47|12972.9|12852.9|10
1624617870000|2021-06-25 10:44:30|12976.81|12856.81|12981.85|12861.85|12981.89|12861.89|12976.66|12856.66|10
1624617880000|2021-06-25 10:44:40|12982.11|12862.11|12983.58|12863.58|12983.58|12863.58|12981.82|12861.82|10
1624617890000|2021-06-25 10:44:50|12984.31|12864.31|12993.68|12873.68|12993.68|12873.68|12984.31|12864.31|10
1624617900000|2021-06-25 10:45:00|12995.24|12875.24|13006.53|12886.53|13006.53|12886.53|12995.24|12875.24|10
1624617910000|2021-06-25 10:45:10|13009.15|12889.15|13019.23|12899.23|13019.23|12899.23|13009.15|12889.15|10
1624617920000|2021-06-25 10:45:20|13020.86|12900.86|13019.85|12899.85|13022.42|12902.42|13019.85|12899.85|10
1624617930000|2021-06-25 10:45:30|13022.37|12902.37|13019.56|12899.56|13023.63|12903.63|13019.56|12899.56|9
1624617940000|2021-06-25 10:45:40|13017.65|12897.65|13010.35|12890.35|13017.65|12897.65|13010.35|12890.35|10
1624617950000|2021-06-25 10:45:50|13010.45|12890.45|13014.31|12894.31|13014.31|12894.31|13010.45|12890.45|10
1624617960000|2021-06-25 10:46:00|13014.88|12894.88|13022.4|12902.4|13022.4|12902.4|13014.88|12894.88|10
1624617970000|2021-06-25 10:46:10|13023.54|12903.54|13025.42|12905.42|13025.42|12905.42|13023.54|12903.54|10
1624617980000|2021-06-25 10:46:20|13025.25|12905.25|13030.29|12910.29|13030.29|12910.29|13025.25|12905.25|10
1624617990000|2021-06-25 10:46:30|13032.81|12912.81|13037.44|12917.44|13038.24|12918.24|13032.81|12912.81|10
1624618000000|2021-06-25 10:46:40|13038.26|12918.26|13042.13|12922.13|13042.67|12922.67|13038.15|12918.15|10
1624618010000|2021-06-25 10:46:50|13041.88|12921.88|13044.94|12924.94|13044.94|12924.94|13041.88|12921.88|10
1624618020000|2021-06-25 10:47:00|13044.81|12924.81|13046.9|12926.9|13047.03|12927.03|13044.81|12924.81|10
1624618030000|2021-06-25 10:47:10|13046.91|12926.91|13044.54|12924.54|13046.91|12926.91|13044.42|12924.42|10
1624618040000|2021-06-25 10:47:20|13045.09|12925.09|13044.88|12924.88|13045.93|12925.93|13044.18|12924.18|10
1624618050000|2021-06-25 10:47:30|13045.11|12925.11|13050.2|12930.2|13050.2|12930.2|13045.11|12925.11|10
1624618060000|2021-06-25 10:47:40|13051.13|12931.13|13057.22|12937.22|13057.22|12937.22|13051.13|12931.13|10
1624618070000|2021-06-25 10:47:50|13058.29|12938.29|13063.55|12943.55|13063.55|12943.55|13058.29|12938.29|10
1624618080000|2021-06-25 10:48:00|13063.96|12943.96|13070.71|12950.71|13070.71|12950.71|13063.96|12943.96|10
1624618090000|2021-06-25 10:48:10|13071.63|12951.63|13073.03|12953.03|13073.21|12953.21|13071.62|12951.62|10
1624618100000|2021-06-25 10:48:20|13073.02|12953.02|13072.5|12952.5|13073.02|12953.02|13071.74|12951.74|10
1624618110000|2021-06-25 10:48:30|13072.23|12952.23|13073.53|12953.53|13073.53|12953.53|13071.91|12951.91|10
1624618120000|2021-06-25 10:48:40|13073.71|12953.71|13075.19|12955.19|13075.33|12955.33|13073.62|12953.62|10
1624618130000|2021-06-25 10:48:50|13075.29|12955.29|13074.91|12954.91|13075.36|12955.36|13074.12|12954.12|10
1624618140000|2021-06-25 10:49:00|13074.43|12954.43|13072.63|12952.63|13074.58|12954.58|13072.63|12952.63|10
1624618150000|2021-06-25 10:49:10|13072.49|12952.49|13077.74|12957.74|13077.74|12957.74|13072.49|12952.49|10
1624618160000|2021-06-25 10:49:20|13078.51|12958.51|13081.15|12961.15|13082.83|12962.83|13078.51|12958.51|10
1624618170000|2021-06-25 10:49:30|13080.34|12960.34|13075.66|12955.66|13080.34|12960.34|13075.38|12955.38|10
1624618180000|2021-06-25 10:49:40|13075.25|12955.25|13073.66|12953.66|13075.66|12955.66|13072.72|12952.72|10
1624618190000|2021-06-25 10:49:50|13074.09|12954.09|13074.87|12954.87|13074.87|12954.87|13072.86|12952.86|10
1624618200000|2021-06-25 10:50:00|13075.09|12955.09|13079.08|12959.08|13079.08|12959.08|13075.09|12955.09|10
1624618210000|2021-06-25 10:50:10|13078.82|12958.82|13079.54|12959.54|13079.75|12959.75|13076.57|12956.57|10
1624618220000|2021-06-25 10:50:20|13079.43|12959.43|13074.54|12954.54|13079.43|12959.43|13074.54|12954.54|10
1624618230000|2021-06-25 10:50:30|13074.66|12954.66|13067.09|12947.09|13074.66|12954.66|13067.09|12947.09|10
1624618240000|2021-06-25 10:50:40|13067.29|12947.29|13063.41|12943.41|13067.76|12947.76|13063.41|12943.41|10
1624618250000|2021-06-25 10:50:50|13062.08|12942.08|13060.94|12940.94|13062.08|12942.08|13060.94|12940.94|10
1624618260000|2021-06-25 10:51:00|13060.72|12940.72|13059.35|12939.35|13060.97|12940.97|13059.35|12939.35|10
1624618270000|2021-06-25 10:51:10|13058.87|12938.87|13057.15|12937.15|13058.87|12938.87|13056.23|12936.23|10
1624618280000|2021-06-25 10:51:20|13057.55|12937.55|13055.67|12935.67|13057.69|12937.69|13055.67|12935.67|10
1624618290000|2021-06-25 10:51:30|13055.33|12935.33|13050.75|12930.75|13055.33|12935.33|13050.75|12930.75|10
1624618300000|2021-06-25 10:51:40|13049.46|12929.46|13048.16|12928.16|13049.46|12929.46|13047.92|12927.92|10
1624618310000|2021-06-25 10:51:50|13048.19|12928.19|13046.74|12926.74|13048.78|12928.78|13046.74|12926.74|10
1624618320000|2021-06-25 10:52:00|13046.26|12926.26|13044.22|12924.22|13046.27|12926.27|13044.14|12924.14|10
1624618330000|2021-06-25 10:52:10|13044.3|12924.3|13044.17|12924.17|13044.38|12924.38|13043.36|12923.36|10
1624618340000|2021-06-25 10:52:20|13043.69|12923.69|13046.83|12926.83|13046.83|12926.83|13043.49|12923.49|10
1624618350000|2021-06-25 10:52:30|13046.82|12926.82|13052.79|12932.79|13052.79|12932.79|13046.19|12926.19|10
1624618360000|2021-06-25 10:52:40|13053.01|12933.01|13057.82|12937.82|13057.82|12937.82|13053.01|12933.01|10
1624618370000|2021-06-25 10:52:50|13058.5|12938.5|13058.86|12938.86|13059.21|12939.21|13058.32|12938.32|10
1624618380000|2021-06-25 10:53:00|13058.6|12938.6|13054.01|12934.01|13059.18|12939.18|13053.93|12933.93|10
1624618390000|2021-06-25 10:53:10|13053.78|12933.78|13051.1|12931.1|13055.14|12935.14|13051.1|12931.1|10
1624618400000|2021-06-25 10:53:20|13051.13|12931.13|13049.45|12929.45|13051.13|12931.13|13049.01|12929.01|9
1624618410000|2021-06-25 10:53:30|13049.43|12929.43|13043.93|12923.93|13049.43|12929.43|13043.93|12923.93|10
1624618420000|2021-06-25 10:53:40|13042.18|12922.18|13034.44|12914.44|13042.18|12922.18|13034.44|12914.44|10
1624618430000|2021-06-25 10:53:50|13034.04|12914.04|13034.06|12914.06|13034.67|12914.67|13033.64|12913.64|10
1624618440000|2021-06-25 10:54:00|13033.35|12913.35|13032.93|12912.93|13033.35|12913.35|13030.06|12910.06|10
1624618450000|2021-06-25 10:54:10|13033|12913|13033.65|12913.65|13034.24|12914.24|13033|12913|10
1624618460000|2021-06-25 10:54:20|13033.64|12913.64|13035.22|12915.22|13035.67|12915.67|13033.64|12913.64|10
1624618470000|2021-06-25 10:54:30|13035.13|12915.13|13036.75|12916.75|13037|12917|13035.13|12915.13|10
1624618480000|2021-06-25 10:54:40|13036.94|12916.94|13036.33|12916.33|13036.94|12916.94|13035.73|12915.73|10
1624618490000|2021-06-25 10:54:50|13037.14|12917.14|13041.09|12921.09|13041.09|12921.09|13037.14|12917.14|10
1624618500000|2021-06-25 10:55:00|13042.39|12922.39|13050.73|12930.73|13050.73|12930.73|13042.39|12922.39|10
1624618510000|2021-06-25 10:55:10|13051.45|12931.45|13057.2|12937.2|13057.2|12937.2|13051.45|12931.45|10
1624618520000|2021-06-25 10:55:20|13057.66|12937.66|13061.01|12941.01|13061.01|12941.01|13057.66|12937.66|10
1624618530000|2021-06-25 10:55:30|13061.15|12941.15|13061.59|12941.59|13062.72|12942.72|13061.13|12941.13|9
1624618540000|2021-06-25 10:55:40|13061.4|12941.4|13061.21|12941.21|13061.54|12941.54|13058.68|12938.68|10
1624618550000|2021-06-25 10:55:50|13063.05|12943.05|13068.3|12948.3|13068.3|12948.3|13063.05|12943.05|10
1624618560000|2021-06-25 10:56:00|13069.25|12949.25|13069.89|12949.89|13070.35|12950.35|13069.22|12949.22|9
1624618570000|2021-06-25 10:56:10|13070.03|12950.03|13068.25|12948.25|13070.03|12950.03|13068.15|12948.15|10
1624618580000|2021-06-25 10:56:20|13068.27|12948.27|13069|12949|13069.5|12949.5|13068.27|12948.27|10
1624618590000|2021-06-25 10:56:30|13068.71|12948.71|13066.46|12946.46|13068.71|12948.71|13066.46|12946.46|10
1624618600000|2021-06-25 10:56:40|13066.32|12946.32|13066.03|12946.03|13066.32|12946.32|13065.58|12945.58|9
1624618610000|2021-06-25 10:56:50|13065.62|12945.62|13066.7|12946.7|13066.98|12946.98|13065.62|12945.62|9
1624618620000|2021-06-25 10:57:00|13066.77|12946.77|13068.02|12948.02|13068.02|12948.02|13066.74|12946.74|10
1624618630000|2021-06-25 10:57:10|13068.41|12948.41|13073.15|12953.15|13073.29|12953.29|13068.41|12948.41|10
1624618640000|2021-06-25 10:57:20|13071.95|12951.95|13071.94|12951.94|13072.6|12952.6|13069.91|12949.91|10
1624618650000|2021-06-25 10:57:30|13071.05|12951.05|13072.52|12952.52|13072.52|12952.52|13070.48|12950.48|10
1624618660000|2021-06-25 10:57:40|13072.68|12952.68|13073.16|12953.16|13073.29|12953.29|13072.57|12952.57|9
1624618670000|2021-06-25 10:57:50|13073.26|12953.26|13077.75|12957.75|13077.75|12957.75|13073.17|12953.17|10
1624618680000|2021-06-25 10:58:00|13078.04|12958.04|13078.96|12958.96|13078.96|12958.96|13078.04|12958.04|8
1624618690000|2021-06-25 10:58:10|13079.18|12959.18|13079.66|12959.66|13079.66|12959.66|13078.76|12958.76|10
1624618700000|2021-06-25 10:58:20|13079.57|12959.57|13089.96|12969.96|13089.96|12969.96|13079.57|12959.57|10
1624618710000|2021-06-25 10:58:30|13090.56|12970.56|13098.41|12978.41|13098.41|12978.41|13090.56|12970.56|10
1624618720000|2021-06-25 10:58:40|13099.04|12979.04|13104.96|12984.96|13104.96|12984.96|13098.82|12978.82|9
1624618730000|2021-06-25 10:58:50|13105.27|12985.27|13112.35|12992.35|13112.35|12992.35|13105.27|12985.27|9
1624618740000|2021-06-25 10:59:00|13110.56|12990.56|13117.84|12997.84|13117.84|12997.84|13110.56|12990.56|10
1624618750000|2021-06-25 10:59:10|13118.08|12998.08|13117.64|12997.64|13119.34|12999.34|13117.64|12997.64|10
1624618760000|2021-06-25 10:59:20|13118.02|12998.02|13121.98|13001.98|13122.32|13002.32|13118.02|12998.02|9
1624618770000|2021-06-25 10:59:30|13122.04|13002.04|13129.14|13009.14|13129.14|13009.14|13121.66|13001.66|10
1624618780000|2021-06-25 10:59:40|13129.84|13009.84|13129.19|13009.19|13131.17|13011.17|13128.23|13008.23|10
1624618790000|2021-06-25 10:59:50|13129.99|13009.99|13131.52|13011.52|13132.21|13012.21|13129.85|13009.85|10
1624618800000|2021-06-25 11:00:00|13131.67|13011.67|13126.64|13006.64|13132.02|13012.02|13126.64|13006.64|10
1624618810000|2021-06-25 11:00:10|13125.79|13005.79|13116|12996|13125.79|13005.79|13116|12996|10
1624618820000|2021-06-25 11:00:20|13112.93|12992.93|13106.06|12986.06|13112.93|12992.93|13106.06|12986.06|10
1624618830000|2021-06-25 11:00:30|13105.68|12985.68|13102.95|12982.95|13105.68|12985.68|13102.95|12982.95|10
1624618840000|2021-06-25 11:00:40|13102.72|12982.72|13101.11|12981.11|13102.87|12982.87|13100.71|12980.71|10
1624618850000|2021-06-25 11:00:50|13101.69|12981.69|13106.31|12986.31|13106.31|12986.31|13100.97|12980.97|10
1624618860000|2021-06-25 11:01:00|13105.77|12985.77|13109.72|12989.72|13109.72|12989.72|13105.21|12985.21|10
1624618870000|2021-06-25 11:01:10|13110.11|12990.11|13119.06|12999.06|13119.06|12999.06|13110.11|12990.11|10
1624618880000|2021-06-25 11:01:20|13121.9|13001.9|13122.79|13002.79|13124.84|13004.84|13121.66|13001.66|10
1624618890000|2021-06-25 11:01:30|13122.87|13002.87|13124.76|13004.76|13124.76|13004.76|13122.71|13002.71|10
1624618900000|2021-06-25 11:01:40|13124.85|13004.85|13135.16|13015.16|13135.16|13015.16|13124.85|13004.85|10
1624618910000|2021-06-25 11:01:50|13135.74|13015.74|13137.49|13017.49|13137.49|13017.49|13134.91|13014.91|10
1624618920000|2021-06-25 11:02:00|13140.39|13020.39|13144.16|13024.16|13144.16|13024.16|13140.39|13020.39|10
1624618930000|2021-06-25 11:02:10|13144.38|13024.38|13143.95|13023.95|13145.14|13025.14|13143.95|13023.95|10
1624618940000|2021-06-25 11:02:20|13144.85|13024.85|13146.09|13026.09|13146.09|13026.09|13144.36|13024.36|10
1624618950000|2021-06-25 11:02:30|13146.4|13026.4|13144.84|13024.84|13147.59|13027.59|13144.84|13024.84|8
1624618960000|2021-06-25 11:02:40|13144.52|13024.52|13145.09|13025.09|13145.79|13025.79|13144.52|13024.52|10
1624618970000|2021-06-25 11:02:50|13145.1|13025.1|13145.79|13025.79|13145.79|13025.79|13144.2|13024.2|10
1624618980000|2021-06-25 11:03:00|13145.83|13025.83|13151.85|13031.85|13151.85|13031.85|13145.83|13025.83|10
1624618990000|2021-06-25 11:03:10|13153.95|13033.95|13158.19|13038.19|13160.56|13040.56|13153.95|13033.95|10
1624619000000|2021-06-25 11:03:20|13159.51|13039.51|13172.25|13052.25|13172.25|13052.25|13159.51|13039.51|10
1624619010000|2021-06-25 11:03:30|13173.43|13053.43|13176.69|13056.69|13177.37|13057.37|13173.43|13053.43|10
1624619020000|2021-06-25 11:03:40|13176.98|13056.98|13176.27|13056.27|13177.26|13057.26|13176.25|13056.25|10
1624619030000|2021-06-25 11:03:50|13176.2|13056.2|13175.32|13055.32|13176.46|13056.46|13174.53|13054.53|10
1624619040000|2021-06-25 11:04:00|13175.22|13055.22|13181.61|13061.61|13181.61|13061.61|13173.68|13053.68|10
1624619050000|2021-06-25 11:04:10|13182.54|13062.54|13173.45|13053.45|13182.75|13062.75|13173.45|13053.45|10
1624619060000|2021-06-25 11:04:20|13170.51|13050.51|13174.6|13054.6|13174.6|13054.6|13169.98|13049.98|10
1624619070000|2021-06-25 11:04:30|13174.32|13054.32|13179.4|13059.4|13179.72|13059.72|13174.32|13054.32|10
1624619080000|2021-06-25 11:04:40|13178.84|13058.84|13177.85|13057.85|13178.84|13058.84|13174.99|13054.99|10
1624619090000|2021-06-25 11:04:50|13177.65|13057.65|13176.03|13056.03|13178.79|13058.79|13175.07|13055.07|10
1624619100000|2021-06-25 11:05:00|13175.47|13055.47|13175|13055|13177.69|13057.69|13175|13055|10
1624619110000|2021-06-25 11:05:10|13174.25|13054.25|13168.29|13048.29|13174.25|13054.25|13168.29|13048.29|10
1624619120000|2021-06-25 11:05:20|13168.38|13048.38|13167.17|13047.17|13168.38|13048.38|13167|13047|10
1624619130000|2021-06-25 11:05:30|13167.28|13047.28|13161.76|13041.76|13167.28|13047.28|13161.09|13041.09|10
1624619140000|2021-06-25 11:05:40|13162.06|13042.06|13159.71|13039.71|13162.06|13042.06|13159.14|13039.14|10
1624619150000|2021-06-25 11:05:50|13159.63|13039.63|13154.47|13034.47|13159.63|13039.63|13154.4|13034.4|10
1624619160000|2021-06-25 11:06:00|13154.43|13034.43|13153.7|13033.7|13154.67|13034.67|13153.3|13033.3|10
1624619170000|2021-06-25 11:06:10|13154.05|13034.05|13157.08|13037.08|13157.08|13037.08|13154.05|13034.05|10
1624619180000|2021-06-25 11:06:20|13157.64|13037.64|13162.17|13042.17|13162.17|13042.17|13157.57|13037.57|10
1624619190000|2021-06-25 11:06:30|13162.3|13042.3|13164.28|13044.28|13164.28|13044.28|13162.06|13042.06|10
1624619200000|2021-06-25 11:06:40|13164.76|13044.76|13161.94|13041.94|13165.05|13045.05|13161.94|13041.94|10
1624619210000|2021-06-25 11:06:50|13161.93|13041.93|13163.96|13043.96|13163.96|13043.96|13161.79|13041.79|10
1624619220000|2021-06-25 11:07:00|13164.59|13044.59|13166.89|13046.89|13166.89|13046.89|13164.59|13044.59|10
1624619230000|2021-06-25 11:07:10|13167|13047|13170.12|13050.12|13171.19|13051.19|13167|13047|10
1624619240000|2021-06-25 11:07:20|13169.03|13049.03|13171.6|13051.6|13171.6|13051.6|13168.78|13048.78|10
1624619250000|2021-06-25 11:07:30|13172.1|13052.1|13171.55|13051.55|13173.04|13053.04|13171.55|13051.55|10
1624619260000|2021-06-25 11:07:40|13172.52|13052.52|13171.24|13051.24|13172.59|13052.59|13171.14|13051.14|10
1624619270000|2021-06-25 11:07:50|13171.72|13051.72|13173.24|13053.24|13173.24|13053.24|13171.69|13051.69|10
1624619280000|2021-06-25 11:08:00|13173.44|13053.44|13173.01|13053.01|13175.04|13055.04|13173.01|13053.01|10
1624619290000|2021-06-25 11:08:10|13172.49|13052.49|13173.61|13053.61|13173.61|13053.61|13172.46|13052.46|10
1624619300000|2021-06-25 11:08:20|13173.5|13053.5|13175.51|13055.51|13175.51|13055.51|13173.05|13053.05|10
1624619310000|2021-06-25 11:08:30|13175.83|13055.83|13176.47|13056.47|13177.71|13057.71|13175.63|13055.63|10
1624619320000|2021-06-25 11:08:40|13176.36|13056.36|13176.53|13056.53|13176.74|13056.74|13175.97|13055.97|9
1624619330000|2021-06-25 11:08:50|13176.35|13056.35|13177.2|13057.2|13177.69|13057.69|13176.35|13056.35|10
1624619340000|2021-06-25 11:09:00|13177.02|13057.02|13177.33|13057.33|13177.46|13057.46|13176.7|13056.7|10
1624619350000|2021-06-25 11:09:10|13177.21|13057.21|13172.98|13052.98|13177.21|13057.21|13172.98|13052.98|10
1624619360000|2021-06-25 11:09:20|13172.6|13052.6|13169.84|13049.84|13172.62|13052.62|13169.84|13049.84|10
1624619370000|2021-06-25 11:09:30|13169.19|13049.19|13167.41|13047.41|13169.77|13049.77|13167.41|13047.41|10
1624619380000|2021-06-25 11:09:40|13167.26|13047.26|13165.9|13045.9|13167.26|13047.26|13165.31|13045.31|10
1624619390000|2021-06-25 11:09:50|13165.74|13045.74|13170.36|13050.36|13170.4|13050.4|13165.74|13045.74|10
1624619400000|2021-06-25 11:10:00|13170.42|13050.42|13170.05|13050.05|13172.52|13052.52|13170.01|13050.01|9
1624619410000|2021-06-25 11:10:10|13169.86|13049.86|13167.11|13047.11|13169.89|13049.89|13167.11|13047.11|10
1624619420000|2021-06-25 11:10:20|13166.45|13046.45|13166.85|13046.85|13168.79|13048.79|13166.04|13046.04|10
1624619430000|2021-06-25 11:10:30|13166.33|13046.33|13166.07|13046.07|13166.33|13046.33|13165.59|13045.59|10
1624619440000|2021-06-25 11:10:40|13165.34|13045.34|13165.1|13045.1|13165.87|13045.87|13162.15|13042.15|10
1624619450000|2021-06-25 11:10:50|13165.33|13045.33|13159.33|13039.33|13165.33|13045.33|13159.33|13039.33|10
1624619460000|2021-06-25 11:11:00|13158.52|13038.52|13152.5|13032.5|13158.52|13038.52|13152.5|13032.5|10
1624619470000|2021-06-25 11:11:10|13152.32|13032.32|13147.67|13027.67|13152.73|13032.73|13147.67|13027.67|10
1624619480000|2021-06-25 11:11:20|13147.79|13027.79|13143.36|13023.36|13147.79|13027.79|13142.92|13022.92|10
1624619490000|2021-06-25 11:11:30|13142.41|13022.41|13136.97|13016.97|13142.41|13022.41|13136.97|13016.97|10
1624619500000|2021-06-25 11:11:40|13137.4|13017.4|13133.26|13013.26|13137.4|13017.4|13133.21|13013.21|10
1624619510000|2021-06-25 11:11:50|13133.43|13013.43|13128.97|13008.97|13133.43|13013.43|13128.97|13008.97|9
1624619520000|2021-06-25 11:12:00|13128.74|13008.74|13129.15|13009.15|13129.15|13009.15|13128.07|13008.07|10
1624619530000|2021-06-25 11:12:10|13128.69|13008.69|13129.75|13009.75|13129.75|13009.75|13128.52|13008.52|10
1624619540000|2021-06-25 11:12:20|13129.81|13009.81|13126.7|13006.7|13130.54|13010.54|13126.7|13006.7|10
1624619550000|2021-06-25 11:12:30|13125.66|13005.66|13110.14|12990.14|13125.66|13005.66|13110.14|12990.14|10
1624619560000|2021-06-25 11:12:40|13109.36|12989.36|13104.07|12984.07|13109.36|12989.36|13104.07|12984.07|10
1624619570000|2021-06-25 11:12:50|13103.93|12983.93|13092.24|12972.24|13103.93|12983.93|13092.24|12972.24|10
1624619580000|2021-06-25 11:13:00|13092.43|12972.43|13090.85|12970.85|13093.12|12973.12|13089.28|12969.28|10
1624619590000|2021-06-25 11:13:10|13086.88|12966.88|13084.11|12964.11|13088.42|12968.42|13083.68|12963.68|10
1624619600000|2021-06-25 11:13:20|13084.02|12964.02|13086.55|12966.55|13087.75|12967.75|13084.02|12964.02|10
1624619610000|2021-06-25 11:13:30|13085.23|12965.23|13084.73|12964.73|13085.23|12965.23|13083.51|12963.51|10
1624619620000|2021-06-25 11:13:40|13084.95|12964.95|13081.55|12961.55|13084.95|12964.95|13081.55|12961.55|10
1624619630000|2021-06-25 11:13:50|13080.89|12960.89|13073.57|12953.57|13080.89|12960.89|13073.57|12953.57|10
1624619640000|2021-06-25 11:14:00|13072.49|12952.49|13071.66|12951.66|13073.83|12953.83|13071.42|12951.42|10
1624619650000|2021-06-25 11:14:10|13071.04|12951.04|13067.5|12947.5|13071.04|12951.04|13067.5|12947.5|10
1624619660000|2021-06-25 11:14:20|13066.48|12946.48|13061.5|12941.5|13066.59|12946.59|13061.5|12941.5|10
1624619670000|2021-06-25 11:14:30|13061.35|12941.35|13053.3|12933.3|13061.35|12941.35|13053.3|12933.3|10
1624619680000|2021-06-25 11:14:40|13052.58|12932.58|13045.96|12925.96|13052.58|12932.58|13045.96|12925.96|10
1624619690000|2021-06-25 11:14:50|13045.65|12925.65|13038.87|12918.87|13045.65|12925.65|13038.87|12918.87|10
1624619700000|2021-06-25 11:15:00|13038.23|12918.23|13022.5|12902.5|13038.23|12918.23|13022.16|12902.16|10
1624619710000|2021-06-25 11:15:10|13022.91|12902.91|13023.42|12903.42|13025.96|12905.96|13022.91|12902.91|10
1624619720000|2021-06-25 11:15:20|13023.36|12903.36|13024.8|12904.8|13024.91|12904.91|13021.11|12901.11|10
1624619730000|2021-06-25 11:15:30|13024.78|12904.78|13025.24|12905.24|13026.4|12906.4|13024.78|12904.78|10
1624619740000|2021-06-25 11:15:40|13024.96|12904.96|13023.35|12903.35|13025|12905|13022.82|12902.82|9
1624619750000|2021-06-25 11:15:50|13024.24|12904.24|13023.17|12903.17|13024.24|12904.24|13021.69|12901.69|10
1624619760000|2021-06-25 11:16:00|13023.16|12903.16|13021.4|12901.4|13023.86|12903.86|13021.4|12901.4|10
1624619770000|2021-06-25 11:16:10|13020.65|12900.65|13019.2|12899.2|13020.65|12900.65|13017.63|12897.63|10
1624619780000|2021-06-25 11:16:20|13019.27|12899.27|13019.79|12899.79|13019.79|12899.79|13018.14|12898.14|10
1624619790000|2021-06-25 11:16:30|13019.99|12899.99|13018.77|12898.77|13019.99|12899.99|13015.68|12895.68|10
1624619800000|2021-06-25 11:16:40|13018.44|12898.44|13019.03|12899.03|13019.11|12899.11|13017.58|12897.58|10
1624619810000|2021-06-25 11:16:50|13019.16|12899.16|13018.97|12898.97|13019.98|12899.98|13018.51|12898.51|10
1624619820000|2021-06-25 11:17:00|13017.8|12897.8|13012.6|12892.6|13017.8|12897.8|13010.76|12890.76|10
1624619830000|2021-06-25 11:17:10|13012.23|12892.23|13006.01|12886.01|13012.23|12892.23|13003.51|12883.51|10
1624619840000|2021-06-25 11:17:20|13005.7|12885.7|13004.03|12884.03|13006.1|12886.1|13003.91|12883.91|9
1624619850000|2021-06-25 11:17:30|13003|12883|12998.41|12878.41|13003|12883|12998.41|12878.41|10
1624619860000|2021-06-25 11:17:40|12998.33|12878.33|12987.85|12867.85|12998.76|12878.76|12987.85|12867.85|10
1624619870000|2021-06-25 11:17:50|12985.19|12865.19|12992.27|12872.27|12992.27|12872.27|12984.39|12864.39|10
1624619880000|2021-06-25 11:18:00|12992.49|12872.49|12991.55|12871.55|12992.49|12872.49|12990.08|12870.08|10
1624619890000|2021-06-25 11:18:10|12989.89|12869.89|12982.02|12862.02|12989.89|12869.89|12982.02|12862.02|10
1624619900000|2021-06-25 11:18:20|12981.92|12861.92|12980.57|12860.57|12982.11|12862.11|12980.57|12860.57|10
1624619910000|2021-06-25 11:18:30|12979.49|12859.49|12972.46|12852.46|12979.54|12859.54|12972.46|12852.46|10
1624619920000|2021-06-25 11:18:40|12970.37|12850.37|12967.16|12847.16|12970.37|12850.37|12967.16|12847.16|10
1624619930000|2021-06-25 11:18:50|12966.94|12846.94|12963.99|12843.99|12966.94|12846.94|12963.99|12843.99|10
1624619940000|2021-06-25 11:19:00|12963.32|12843.32|12957.84|12837.84|12963.32|12843.32|12957.09|12837.09|10
1624619950000|2021-06-25 11:19:10|12959.35|12839.35|12961.59|12841.59|12961.82|12841.82|12959.35|12839.35|10
1624619960000|2021-06-25 11:19:20|12961.7|12841.7|12954.29|12834.29|12961.7|12841.7|12954.29|12834.29|10
1624619970000|2021-06-25 11:19:30|12953.94|12833.94|12938.66|12818.66|12953.94|12833.94|12938.66|12818.66|10
1624619980000|2021-06-25 11:19:40|12939.18|12819.18|12930.48|12810.48|12939.18|12819.18|12929.97|12809.97|10
1624619990000|2021-06-25 11:19:50|12931.41|12811.41|12922.74|12802.74|12932.13|12812.13|12922.74|12802.74|10
1624620000000|2021-06-25 11:20:00|12922.56|12802.56|12919.71|12799.71|12922.56|12802.56|12919.71|12799.71|10
1624620010000|2021-06-25 11:20:10|12920.44|12800.44|12914.4|12794.4|12922.44|12802.44|12914.4|12794.4|10
1624620020000|2021-06-25 11:20:20|12913.91|12793.91|12911.38|12791.38|12913.91|12793.91|12911.38|12791.38|10
1624620030000|2021-06-25 11:20:30|12912.93|12792.93|12909.64|12789.64|12912.93|12792.93|12909.64|12789.64|10
1624620040000|2021-06-25 11:20:40|12909.58|12789.58|12909.1|12789.1|12912.58|12792.58|12909.1|12789.1|10
1624620050000|2021-06-25 11:20:50|12908.5|12788.5|12907.01|12787.01|12911.07|12791.07|12907.01|12787.01|10
1624620060000|2021-06-25 11:21:00|12907.1|12787.1|12907.03|12787.03|12908.91|12788.91|12905.56|12785.56|10
1624620070000|2021-06-25 11:21:10|12908.32|12788.32|12907.22|12787.22|12909.53|12789.53|12907.08|12787.08|10
1624620080000|2021-06-25 11:21:20|12905.94|12785.94|12901.12|12781.12|12906.42|12786.42|12901.12|12781.12|10
1624620090000|2021-06-25 11:21:30|12899.14|12779.14|12888.59|12768.59|12899.14|12779.14|12888.44|12768.44|10
1624620100000|2021-06-25 11:21:40|12888.61|12768.61|12876.34|12756.34|12888.61|12768.61|12876.34|12756.34|10
1624620110000|2021-06-25 11:21:50|12874.81|12754.81|12870.3|12750.3|12875.47|12755.47|12870.3|12750.3|10
1624620120000|2021-06-25 11:22:00|12868.54|12748.54|12885.55|12765.55|12885.55|12765.55|12868.54|12748.54|10
1624620130000|2021-06-25 11:22:10|12886.95|12766.95|12897.82|12777.82|12897.91|12777.91|12884.48|12764.48|10
1624620140000|2021-06-25 11:22:20|12898.17|12778.17|12895.57|12775.57|12898.81|12778.81|12895.57|12775.57|10
1624620150000|2021-06-25 11:22:30|12895.52|12775.52|12898.83|12778.83|12901.38|12781.38|12895.52|12775.52|10
1624620160000|2021-06-25 11:22:40|12897.36|12777.36|12898.04|12778.04|12898.94|12778.94|12897.36|12777.36|10
1624620170000|2021-06-25 11:22:50|12898.1|12778.1|12896.03|12776.03|12898.23|12778.23|12895.91|12775.91|10
1624620180000|2021-06-25 11:23:00|12895.4|12775.4|12898.82|12778.82|12898.82|12778.82|12895.4|12775.4|10
1624620190000|2021-06-25 11:23:10|12899.8|12779.8|12903.83|12783.83|12904.45|12784.45|12899.8|12779.8|10
1624620200000|2021-06-25 11:23:20|12904.52|12784.52|12910.52|12790.52|12912.56|12792.56|12904.52|12784.52|10
1624620210000|2021-06-25 11:23:30|12911.44|12791.44|12914.93|12794.93|12914.93|12794.93|12911.44|12791.44|10
1624620220000|2021-06-25 11:23:40|12915.26|12795.26|12915.44|12795.44|12917.29|12797.29|12915.26|12795.26|10
1624620230000|2021-06-25 11:23:50|12915.01|12795.01|12913.25|12793.25|12915.01|12795.01|12913.25|12793.25|10
1624620240000|2021-06-25 11:24:00|12912.53|12792.53|12914.09|12794.09|12914.72|12794.72|12912.53|12792.53|10
1624620250000|2021-06-25 11:24:10|12914.07|12794.07|12917.99|12797.99|12917.99|12797.99|12913.55|12793.55|10
1624620260000|2021-06-25 11:24:20|12918.61|12798.61|12910.31|12790.31|12919.06|12799.06|12910.31|12790.31|10
1624620270000|2021-06-25 11:24:30|12910.44|12790.44|12914.23|12794.23|12914.23|12794.23|12908.66|12788.66|10
1624620280000|2021-06-25 11:24:40|12914.76|12794.76|12928.58|12808.58|12928.58|12808.58|12914.28|12794.28|10
1624620290000|2021-06-25 11:24:50|12929.04|12809.04|12927.91|12807.91|12930.38|12810.38|12926.93|12806.93|10
1624620300000|2021-06-25 11:25:00|12928.18|12808.18|12931.65|12811.65|12931.65|12811.65|12927.87|12807.87|10
1624620310000|2021-06-25 11:25:10|12932.14|12812.14|12926.48|12806.48|12932.37|12812.37|12926.48|12806.48|10
1624620320000|2021-06-25 11:25:20|12925.79|12805.79|12926.33|12806.33|12928.68|12808.68|12925|12805|10
1624620330000|2021-06-25 11:25:30|12925.89|12805.89|12921.29|12801.29|12925.89|12805.89|12921.29|12801.29|10
1624620340000|2021-06-25 11:25:40|12919.92|12799.92|12921.05|12801.05|12921.54|12801.54|12918.88|12798.88|8
1624620350000|2021-06-25 11:25:50|12921.01|12801.01|12919.35|12799.35|12922.23|12802.23|12919.35|12799.35|10
1624620360000|2021-06-25 11:26:00|12919.5|12799.5|12936.87|12816.87|12936.87|12816.87|12917.94|12797.94|10
1624620370000|2021-06-25 11:26:10|12937.95|12817.95|12945.92|12825.92|12945.92|12825.92|12937.95|12817.95|10
1624620380000|2021-06-25 11:26:20|12945.09|12825.09|12942.9|12822.9|12945.68|12825.68|12942.9|12822.9|10
1624620390000|2021-06-25 11:26:30|12943.93|12823.93|12945.12|12825.12|12945.65|12825.65|12943.58|12823.58|10
1624620400000|2021-06-25 11:26:40|12944.89|12824.89|12943.3|12823.3|12944.89|12824.89|12942.99|12822.99|10
1624620410000|2021-06-25 11:26:50|12942.79|12822.79|12941.02|12821.02|12944.46|12824.46|12941.02|12821.02|10
1624620420000|2021-06-25 11:27:00|12942.25|12822.25|12941.86|12821.86|12943.08|12823.08|12941.86|12821.86|10
1624620430000|2021-06-25 11:27:10|12941.46|12821.46|12933.15|12813.15|12941.51|12821.51|12933.15|12813.15|10
1624620440000|2021-06-25 11:27:20|12932.73|12812.73|12936|12816|12936|12816|12932.46|12812.46|10
1624620450000|2021-06-25 11:27:30|12935.46|12815.46|12929.88|12809.88|12935.78|12815.78|12929.88|12809.88|10
1624620460000|2021-06-25 11:27:40|12930.55|12810.55|12926.06|12806.06|12931.37|12811.37|12926.06|12806.06|10
1624620470000|2021-06-25 11:27:50|12925.13|12805.13|12931.69|12811.69|12931.69|12811.69|12924.47|12804.47|10
1624620480000|2021-06-25 11:28:00|12934.85|12814.85|12935.08|12815.08|12935.7|12815.7|12933.28|12813.28|10
1624620490000|2021-06-25 11:28:10|12935.32|12815.32|12929.44|12809.44|12936.26|12816.26|12929.44|12809.44|10
1624620500000|2021-06-25 11:28:20|12929.31|12809.31|12919.86|12799.86|12929.31|12809.31|12919.86|12799.86|10
1624620510000|2021-06-25 11:28:30|12919.49|12799.49|12919.35|12799.35|12919.49|12799.49|12917.65|12797.65|10
1624620520000|2021-06-25 11:28:40|12919.36|12799.36|12914.4|12794.4|12919.75|12799.75|12913.45|12793.45|10
1624620530000|2021-06-25 11:28:50|12915.61|12795.61|12915.46|12795.46|12916.63|12796.63|12915.46|12795.46|10
1624620540000|2021-06-25 11:29:00|12915.48|12795.48|12916.58|12796.58|12916.58|12796.58|12913.93|12793.93|10
1624620550000|2021-06-25 11:29:10|12918.63|12798.63|12916.42|12796.42|12919.04|12799.04|12916.42|12796.42|10
1624620560000|2021-06-25 11:29:20|12916.44|12796.44|12913.98|12793.98|12916.55|12796.55|12913.98|12793.98|10
1624620570000|2021-06-25 11:29:30|12911.46|12791.46|12907.67|12787.67|12911.46|12791.46|12907.67|12787.67|10
1624620580000|2021-06-25 11:29:40|12906.95|12786.95|12900.66|12780.66|12906.95|12786.95|12900.66|12780.66|10
1624620590000|2021-06-25 11:29:50|12900.51|12780.51|12898.41|12778.41|12900.57|12780.57|12898.41|12778.41|10
1624620600000|2021-06-25 11:30:00|12898.39|12778.39|12902.72|12782.72|12902.72|12782.72|12898.03|12778.03|10
1624620610000|2021-06-25 11:30:10|12902.3|12782.3|12889.63|12769.63|12902.83|12782.83|12889.63|12769.63|10
1624620620000|2021-06-25 11:30:20|12888.62|12768.62|12881.37|12761.37|12888.62|12768.62|12881.37|12761.37|10
1624620630000|2021-06-25 11:30:30|12881.16|12761.16|12879.04|12759.04|12881.74|12761.74|12877.56|12757.56|10
1624620640000|2021-06-25 11:30:40|12879.2|12759.2|12884.16|12764.16|12884.16|12764.16|12879.2|12759.2|10
1624620650000|2021-06-25 11:30:50|12883.28|12763.28|12887.14|12767.14|12887.14|12767.14|12883.06|12763.06|9
1624620660000|2021-06-25 11:31:00|12884.63|12764.63|12885.26|12765.26|12887.92|12767.92|12883.96|12763.96|10
1624620670000|2021-06-25 11:31:10|12885.17|12765.17|12893.26|12773.26|12893.26|12773.26|12885.17|12765.17|10
1624620680000|2021-06-25 11:31:20|12895.17|12775.17|12902.13|12782.13|12902.53|12782.53|12895.17|12775.17|10
1624620690000|2021-06-25 11:31:30|12902.15|12782.15|12907.35|12787.35|12907.35|12787.35|12901.53|12781.53|10
1624620700000|2021-06-25 11:31:40|12908.48|12788.48|12915.35|12795.35|12915.35|12795.35|12908.48|12788.48|10
1624620710000|2021-06-25 11:31:50|12915.96|12795.96|12921.5|12801.5|12921.5|12801.5|12915.31|12795.31|10
1624620720000|2021-06-25 11:32:00|12921.52|12801.52|12926.64|12806.64|12926.64|12806.64|12921.52|12801.52|10
1624620730000|2021-06-25 11:32:10|12926.84|12806.84|12928.54|12808.54|12929|12809|12926.48|12806.48|9
1624620740000|2021-06-25 11:32:20|12928.21|12808.21|12923.13|12803.13|12929.26|12809.26|12923.13|12803.13|10
1624620750000|2021-06-25 11:32:30|12922.59|12802.59|12921.27|12801.27|12922.96|12802.96|12920.98|12800.98|10
1624620760000|2021-06-25 11:32:40|12921.49|12801.49|12923.79|12803.79|12924.38|12804.38|12921.49|12801.49|10
1624620770000|2021-06-25 11:32:50|12923.89|12803.89|12924.88|12804.88|12924.88|12804.88|12923.45|12803.45|10
1624620780000|2021-06-25 11:33:00|12925.97|12805.97|12923.83|12803.83|12926.28|12806.28|12923.83|12803.83|10
1624620790000|2021-06-25 11:33:10|12924.18|12804.18|12923.8|12803.8|12924.67|12804.67|12923.37|12803.37|10
1624620800000|2021-06-25 11:33:20|12922.43|12802.43|12915.46|12795.46|12922.43|12802.43|12915.46|12795.46|10
1624620810000|2021-06-25 11:33:30|12915.18|12795.18|12911.37|12791.37|12915.48|12795.48|12911.37|12791.37|10
1624620820000|2021-06-25 11:33:40|12910.54|12790.54|12906.97|12786.97|12910.54|12790.54|12905.93|12785.93|9
1624620830000|2021-06-25 11:33:50|12907|12787|12903.09|12783.09|12907.05|12787.05|12901.55|12781.55|10
1624620840000|2021-06-25 11:34:00|12901.17|12781.17|12900.51|12780.51|12901.17|12781.17|12898.78|12778.78|10
1624620850000|2021-06-25 11:34:10|12901.53|12781.53|12903.54|12783.54|12903.54|12783.54|12900.89|12780.89|10
1624620860000|2021-06-25 11:34:20|12903.61|12783.61|12904.08|12784.08|12904.08|12784.08|12902.08|12782.08|10
1624620870000|2021-06-25 11:34:30|12903.57|12783.57|12898.46|12778.46|12903.57|12783.57|12898.46|12778.46|10
1624620880000|2021-06-25 11:34:40|12898.56|12778.56|12904.48|12784.48|12904.48|12784.48|12898.56|12778.56|10
1624620890000|2021-06-25 11:34:50|12904.46|12784.46|12904.31|12784.31|12904.76|12784.76|12903.48|12783.48|10
1624620900000|2021-06-25 11:35:00|12903.7|12783.7|12908.34|12788.34|12908.34|12788.34|12902.61|12782.61|9
1624620910000|2021-06-25 11:35:10|12909.72|12789.72|12913.64|12793.64|12914.03|12794.03|12909.72|12789.72|10
1624620920000|2021-06-25 11:35:20|12915.07|12795.07|12924.48|12804.48|12924.48|12804.48|12915.07|12795.07|10
1624620930000|2021-06-25 11:35:30|12925.52|12805.52|12932.55|12812.55|12932.55|12812.55|12925.52|12805.52|10
1624620940000|2021-06-25 11:35:40|12933.04|12813.04|12933.23|12813.23|12934.31|12814.31|12932.38|12812.38|10
1624620950000|2021-06-25 11:35:50|12933.58|12813.58|12934.61|12814.61|12934.61|12814.61|12931.64|12811.64|10
1624620960000|2021-06-25 11:36:00|12936.45|12816.45|12943.97|12823.97|12943.97|12823.97|12935.76|12815.76|10
1624620970000|2021-06-25 11:36:10|12944.72|12824.72|12956.24|12836.24|12956.24|12836.24|12944.72|12824.72|10
1624620980000|2021-06-25 11:36:20|12955.91|12835.91|12954.85|12834.85|12956.96|12836.96|12953.52|12833.52|10
1624620990000|2021-06-25 11:36:30|12954.71|12834.71|12950.87|12830.87|12954.71|12834.71|12950.87|12830.87|10
1624621000000|2021-06-25 11:36:40|12950.79|12830.79|12953.15|12833.15|12953.15|12833.15|12950.79|12830.79|10
1624621010000|2021-06-25 11:36:50|12954.46|12834.46|12951.86|12831.86|12954.9|12834.9|12951.86|12831.86|10
1624621020000|2021-06-25 11:37:00|12951.51|12831.51|12950.13|12830.13|12951.91|12831.91|12949.82|12829.82|10
1624621030000|2021-06-25 11:37:10|12950.29|12830.29|12951.67|12831.67|12951.67|12831.67|12948.7|12828.7|10
1624621040000|2021-06-25 11:37:20|12951.5|12831.5|12952.8|12832.8|12952.8|12832.8|12950.67|12830.67|10
1624621050000|2021-06-25 11:37:30|12953.52|12833.52|12955.82|12835.82|12955.82|12835.82|12952.72|12832.72|10
1624621060000|2021-06-25 11:37:40|12956.78|12836.78|12957.61|12837.61|12959.26|12839.26|12956.78|12836.78|10
1624621070000|2021-06-25 11:37:50|12958.14|12838.14|12960.72|12840.72|12960.72|12840.72|12957.82|12837.82|9
1624621080000|2021-06-25 11:38:00|12960.97|12840.97|12962.86|12842.86|12963.39|12843.39|12960.97|12840.97|9
1624621090000|2021-06-25 11:38:10|12961.9|12841.9|12965.86|12845.86|12965.86|12845.86|12961.9|12841.9|10
1624621100000|2021-06-25 11:38:20|12966.42|12846.42|12972|12852|12972|12852|12966.42|12846.42|10
1624621110000|2021-06-25 11:38:30|12974.14|12854.14|12978.51|12858.51|12978.51|12858.51|12974.14|12854.14|10
1624621120000|2021-06-25 11:38:40|12979.03|12859.03|12983.72|12863.72|12983.72|12863.72|12979.03|12859.03|10
1624621130000|2021-06-25 11:38:50|12983.92|12863.92|12981.97|12861.97|12984.47|12864.47|12981.59|12861.59|10
1624621140000|2021-06-25 11:39:00|12981.02|12861.02|12977.01|12857.01|12981.02|12861.02|12977.01|12857.01|10
1624621150000|2021-06-25 11:39:10|12976.15|12856.15|12972.93|12852.93|12977.35|12857.35|12972.93|12852.93|10
1624621160000|2021-06-25 11:39:20|12969.84|12849.84|12958.29|12838.29|12969.84|12849.84|12957.99|12837.99|10
1624621170000|2021-06-25 11:39:30|12957.43|12837.43|12952.03|12832.03|12957.73|12837.73|12952.03|12832.03|10
1624621180000|2021-06-25 11:39:40|12952.55|12832.55|12949.71|12829.71|12952.55|12832.55|12949.71|12829.71|10
1624621190000|2021-06-25 11:39:50|12949.74|12829.74|12946.88|12826.88|12951.57|12831.57|12943.95|12823.95|10
1624621200000|2021-06-25 11:40:00|12945.96|12825.96|12941.1|12821.1|12945.96|12825.96|12939.97|12819.97|10
1624621210000|2021-06-25 11:40:10|12941.66|12821.66|12941.73|12821.73|12942.4|12822.4|12941.29|12821.29|10
1624621220000|2021-06-25 11:40:20|12941.74|12821.74|12939.64|12819.64|12942.01|12822.01|12938.72|12818.72|10
1624621230000|2021-06-25 11:40:30|12940.6|12820.6|12947.02|12827.02|12947.02|12827.02|12940.26|12820.26|10
1624621240000|2021-06-25 11:40:40|12947.17|12827.17|12950.48|12830.48|12950.48|12830.48|12947.17|12827.17|10
1624621250000|2021-06-25 11:40:50|12950.54|12830.54|12952.14|12832.14|12952.14|12832.14|12950.32|12830.32|10
1624621260000|2021-06-25 11:41:00|12952.6|12832.6|12954.59|12834.59|12954.59|12834.59|12952.6|12832.6|10
1624621270000|2021-06-25 11:41:10|12953.19|12833.19|12950.36|12830.36|12953.19|12833.19|12950.36|12830.36|9
1624621280000|2021-06-25 11:41:20|12949.31|12829.31|12941.76|12821.76|12949.31|12829.31|12941.76|12821.76|10
1624621290000|2021-06-25 11:41:30|12939.87|12819.87|12931.56|12811.56|12939.87|12819.87|12931.56|12811.56|10
1624621300000|2021-06-25 11:41:40|12931.88|12811.88|12931.42|12811.42|12931.88|12811.88|12930.08|12810.08|10
1624621310000|2021-06-25 11:41:50|12932.25|12812.25|12931.03|12811.03|12932.25|12812.25|12931.03|12811.03|10
1624621320000|2021-06-25 11:42:00|12931.83|12811.83|12923.61|12803.61|12931.83|12811.83|12923.61|12803.61|10
1624621330000|2021-06-25 11:42:10|12923.86|12803.86|12927.76|12807.76|12927.76|12807.76|12923.86|12803.86|10
1624621340000|2021-06-25 11:42:20|12931.29|12811.29|12935.51|12815.51|12935.55|12815.55|12931.29|12811.29|10
1624621350000|2021-06-25 11:42:30|12936.93|12816.93|12938.66|12818.66|12938.66|12818.66|12934.6|12814.6|10
1624621360000|2021-06-25 11:42:40|12939.18|12819.18|12943.8|12823.8|12943.8|12823.8|12939.18|12819.18|9
1624621370000|2021-06-25 11:42:50|12943.71|12823.71|12946.91|12826.91|12946.91|12826.91|12943.71|12823.71|10
1624621380000|2021-06-25 11:43:00|12946.95|12826.95|12956.02|12836.02|12956.02|12836.02|12946.95|12826.95|10
1624621390000|2021-06-25 11:43:10|12955.29|12835.29|12956.19|12836.19|12956.19|12836.19|12954.28|12834.28|10
1624621400000|2021-06-25 11:43:20|12957.12|12837.12|12963.87|12843.87|12963.87|12843.87|12957.12|12837.12|10
1624621410000|2021-06-25 11:43:30|12964.1|12844.1|12962.6|12842.6|12965.51|12845.51|12962.27|12842.27|10
1624621420000|2021-06-25 11:43:40|12962.13|12842.13|12968.9|12848.9|12968.9|12848.9|12962.13|12842.13|10
1624621430000|2021-06-25 11:43:50|12969.06|12849.06|12966.51|12846.51|12970.15|12850.15|12966.51|12846.51|10
1624621440000|2021-06-25 11:44:00|12966.12|12846.12|12973.43|12853.43|12974.5|12854.5|12966.12|12846.12|10
1624621450000|2021-06-25 11:44:10|12973.5|12853.5|12977.85|12857.85|12977.85|12857.85|12971.23|12851.23|10
1624621460000|2021-06-25 11:44:20|12979.73|12859.73|12984.09|12864.09|12984.09|12864.09|12979.73|12859.73|9
1624621470000|2021-06-25 11:44:30|12984.28|12864.28|12988.96|12868.96|12988.96|12868.96|12984.2|12864.2|10
1624621480000|2021-06-25 11:44:40|12989.69|12869.69|13001.06|12881.06|13001.06|12881.06|12989.69|12869.69|10
1624621490000|2021-06-25 11:44:50|13003.1|12883.1|13007.64|12887.64|13007.79|12887.79|13002.5|12882.5|10
1624621500000|2021-06-25 11:45:00|13008.69|12888.69|13007.6|12887.6|13009.71|12889.71|13007.47|12887.47|10
1624621510000|2021-06-25 11:45:10|13006.94|12886.94|13011.75|12891.75|13011.84|12891.84|13004.52|12884.52|10
1624621520000|2021-06-25 11:45:20|13010.58|12890.58|13009.98|12889.98|13010.6|12890.6|13009.98|12889.98|4
1624621530000|2021-06-25 11:45:30|13004.09|12884.09|13012.04|12892.04|13012.04|12892.04|13004.09|12884.09|10
1624621540000|2021-06-25 11:45:40|13014.89|12894.89|13021.13|12901.13|13021.93|12901.93|13014.89|12894.89|10
1624621550000|2021-06-25 11:45:50|13021.56|12901.56|13019.98|12899.98|13022.28|12902.28|13019.53|12899.53|10
1624621560000|2021-06-25 11:46:00|13019.63|12899.63|13017.9|12897.9|13019.74|12899.74|13016.73|12896.73|10
1624621570000|2021-06-25 11:46:10|13018.41|12898.41|13025.02|12905.02|13025.02|12905.02|13018.36|12898.36|10
1624621580000|2021-06-25 11:46:20|13026.72|12906.72|13030.89|12910.89|13031.59|12911.59|13026.72|12906.72|10
1624621590000|2021-06-25 11:46:30|13029.75|12909.75|13031.49|12911.49|13031.92|12911.92|13028.66|12908.66|10
1624621600000|2021-06-25 11:46:40|13032.28|12912.28|13028.37|12908.37|13032.28|12912.28|13028.37|12908.37|10
1624621610000|2021-06-25 11:46:50|13028.33|12908.33|13027.51|12907.51|13029.11|12909.11|13027.39|12907.39|10
1624621620000|2021-06-25 11:47:00|13027.03|12907.03|13027.62|12907.62|13027.62|12907.62|13026.33|12906.33|10
1624621630000|2021-06-25 11:47:10|13027.64|12907.64|13022.44|12902.44|13027.64|12907.64|13022.44|12902.44|10
1624621640000|2021-06-25 11:47:20|13021.07|12901.07|13016.55|12896.55|13021.65|12901.65|13016.55|12896.55|10
1624621650000|2021-06-25 11:47:30|13015.89|12895.89|13015.64|12895.64|13015.98|12895.98|13014.46|12894.46|10
1624621660000|2021-06-25 11:47:40|13015.1|12895.1|13014.52|12894.52|13015.1|12895.1|13014.33|12894.33|10
1624621670000|2021-06-25 11:47:50|13015.58|12895.58|13017.44|12897.44|13017.44|12897.44|13015.58|12895.58|10
1624621680000|2021-06-25 11:48:00|13017.21|12897.21|13016.26|12896.26|13018|12898|13016.26|12896.26|10
1624621690000|2021-06-25 11:48:10|13015.09|12895.09|13006.34|12886.34|13015.09|12895.09|13005.56|12885.56|10
1624621700000|2021-06-25 11:48:20|13005.78|12885.78|12998.54|12878.54|13005.78|12885.78|12997.67|12877.67|10
1624621710000|2021-06-25 11:48:30|12993|12873|12987.73|12867.73|12994.84|12874.84|12987.73|12867.73|10
1624621720000|2021-06-25 11:48:40|12984.89|12864.89|12982.25|12862.25|12984.89|12864.89|12978.96|12858.96|10
1624621730000|2021-06-25 11:48:50|12978.12|12858.12|12976.02|12856.02|12980.95|12860.95|12976.02|12856.02|10
1624621740000|2021-06-25 11:49:00|12975.36|12855.36|12979.92|12859.92|12979.92|12859.92|12975.36|12855.36|10
1624621750000|2021-06-25 11:49:10|12979.79|12859.79|12979.38|12859.38|12979.97|12859.97|12978.71|12858.71|9
1624621760000|2021-06-25 11:49:20|12978.61|12858.61|12977.7|12857.7|12978.61|12858.61|12977.52|12857.52|10
1624621770000|2021-06-25 11:49:30|12977.47|12857.47|12975.68|12855.68|12977.52|12857.52|12974.95|12854.95|10
1624621780000|2021-06-25 11:49:40|12976.28|12856.28|12973.73|12853.73|12977.17|12857.17|12973.73|12853.73|10
1624621790000|2021-06-25 11:49:50|12972.27|12852.27|12958.43|12838.43|12972.27|12852.27|12958.43|12838.43|10
1624621800000|2021-06-25 11:50:00|12957.54|12837.54|12963.6|12843.6|12963.6|12843.6|12956.19|12836.19|10
1624621810000|2021-06-25 11:50:10|12966.7|12846.7|12969.7|12849.7|12971.95|12851.95|12966.7|12846.7|10
1624621820000|2021-06-25 11:50:20|12973.79|12853.79|12981.09|12861.09|12981.09|12861.09|12973.79|12853.79|10
1624621830000|2021-06-25 11:50:30|12980.68|12860.68|12982.33|12862.33|12982.87|12862.87|12980.21|12860.21|10
1624621840000|2021-06-25 11:50:40|12983.36|12863.36|12984.5|12864.5|12984.95|12864.95|12982.35|12862.35|10
1624621850000|2021-06-25 11:50:50|12983.39|12863.39|12990.31|12870.31|12990.31|12870.31|12982.99|12862.99|10
1624621860000|2021-06-25 11:51:00|12990.2|12870.2|12998.84|12878.84|12998.84|12878.84|12990.2|12870.2|10
1624621870000|2021-06-25 11:51:10|13000.27|12880.27|13003.3|12883.3|13003.4|12883.4|13000.27|12880.27|10
1624621880000|2021-06-25 11:51:20|13003.15|12883.15|12999.97|12879.97|13003.15|12883.15|12999.97|12879.97|10
1624621890000|2021-06-25 11:51:30|12998.19|12878.19|12994.38|12874.38|12998.19|12878.19|12994.38|12874.38|10
1624621900000|2021-06-25 11:51:40|12992.71|12872.71|12988.9|12868.9|12992.71|12872.71|12988.82|12868.82|10
1624621910000|2021-06-25 11:51:50|12988.8|12868.8|12988.05|12868.05|12988.8|12868.8|12986.21|12866.21|10
1624621920000|2021-06-25 11:52:00|12988.7|12868.7|12989.16|12869.16|12989.32|12869.32|12985.5|12865.5|10
1624621930000|2021-06-25 11:52:10|12989.28|12869.28|12991.08|12871.08|12991.24|12871.24|12988.81|12868.81|10
1624621940000|2021-06-25 11:52:20|12991.73|12871.73|12983.64|12863.64|12991.73|12871.73|12983.64|12863.64|10
1624621950000|2021-06-25 11:52:30|12983.1|12863.1|12984.11|12864.11|12984.11|12864.11|12980.02|12860.02|10
1624621960000|2021-06-25 11:52:40|12983.2|12863.2|12985.28|12865.28|12985.28|12865.28|12982.7|12862.7|10
1624621970000|2021-06-25 11:52:50|12986.17|12866.17|12984.05|12864.05|12986.17|12866.17|12983.17|12863.17|10
1624621980000|2021-06-25 11:53:00|12983.31|12863.31|12981.19|12861.19|12983.31|12863.31|12978.9|12858.9|10
1624621990000|2021-06-25 11:53:10|12982.59|12862.59|12977.21|12857.21|12982.59|12862.59|12976.44|12856.44|10
1624622000000|2021-06-25 11:53:20|12976.57|12856.57|12976.28|12856.28|12977.07|12857.07|12973.98|12853.98|10
1624622010000|2021-06-25 11:53:30|12976.44|12856.44|12978.63|12858.63|12978.84|12858.84|12976.44|12856.44|9
1624622020000|2021-06-25 11:53:40|12978.35|12858.35|12977.46|12857.46|12978.35|12858.35|12977.04|12857.04|10
1624622030000|2021-06-25 11:53:50|12976.71|12856.71|12974.3|12854.3|12977.19|12857.19|12973.35|12853.35|10
1624622040000|2021-06-25 11:54:00|12973.39|12853.39|12970.01|12850.01|12973.39|12853.39|12970.01|12850.01|10
1624622050000|2021-06-25 11:54:10|12970.21|12850.21|12968.47|12848.47|12970.73|12850.73|12968.47|12848.47|9
1624622060000|2021-06-25 11:54:20|12968.35|12848.35|12964.57|12844.57|12969.19|12849.19|12964.57|12844.57|9
1624622070000|2021-06-25 11:54:30|12964.68|12844.68|12954.48|12834.48|12964.68|12844.68|12954.48|12834.48|10
1624622080000|2021-06-25 11:54:40|12953.19|12833.19|12954.9|12834.9|12955.41|12835.41|12952.62|12832.62|10
1624622090000|2021-06-25 11:54:50|12954.74|12834.74|12953.37|12833.37|12954.81|12834.81|12953.37|12833.37|10
1624622100000|2021-06-25 11:55:00|12951.71|12831.71|12948.97|12828.97|12953.51|12833.51|12948.97|12828.97|9
1624622110000|2021-06-25 11:55:10|12948.21|12828.21|12938.06|12818.06|12948.21|12828.21|12938.06|12818.06|10
1624622120000|2021-06-25 11:55:20|12938.02|12818.02|12936.69|12816.69|12938.02|12818.02|12935.78|12815.78|10
1624622130000|2021-06-25 11:55:30|12937.11|12817.11|12932.75|12812.75|12937.11|12817.11|12932.75|12812.75|10
1624622140000|2021-06-25 11:55:40|12933.35|12813.35|12931.42|12811.42|12933.35|12813.35|12930.98|12810.98|10
1624622150000|2021-06-25 11:55:50|12932.52|12812.52|12933.8|12813.8|12935.31|12815.31|12932.03|12812.03|10
1624622160000|2021-06-25 11:56:00|12933.74|12813.74|12932.15|12812.15|12934.71|12814.71|12931.91|12811.91|10
1624622170000|2021-06-25 11:56:10|12931.82|12811.82|12926.54|12806.54|12931.86|12811.86|12926.47|12806.47|9
1624622180000|2021-06-25 11:56:20|12926.92|12806.92|12923.93|12803.93|12926.92|12806.92|12923.93|12803.93|10
1624622190000|2021-06-25 11:56:30|12923.19|12803.19|12917.56|12797.56|12923.46|12803.46|12917.56|12797.56|10
1624622200000|2021-06-25 11:56:40|12917.26|12797.26|12914.68|12794.68|12917.26|12797.26|12914.68|12794.68|9
1624622210000|2021-06-25 11:56:50|12913.72|12793.72|12912.16|12792.16|12913.72|12793.72|12911.17|12791.17|10
1624622220000|2021-06-25 11:57:00|12911.3|12791.3|12912.98|12792.98|12913.35|12793.35|12911.3|12791.3|8
1624622230000|2021-06-25 11:57:10|12910.7|12790.7|12907.34|12787.34|12910.7|12790.7|12907.19|12787.19|10
1624622240000|2021-06-25 11:57:20|12907.09|12787.09|12908.39|12788.39|12908.39|12788.39|12905.63|12785.63|10
1624622250000|2021-06-25 11:57:30|12908.65|12788.65|12904.78|12784.78|12908.97|12788.97|12904.78|12784.78|10
1624622260000|2021-06-25 11:57:40|12905.24|12785.24|12902.82|12782.82|12905.24|12785.24|12902.82|12782.82|10
1624622270000|2021-06-25 11:57:50|12902.75|12782.75|12904.79|12784.79|12904.79|12784.79|12902.66|12782.66|10
1624622280000|2021-06-25 11:58:00|12904.97|12784.97|12902.39|12782.39|12905.3|12785.3|12902.39|12782.39|10
1624622290000|2021-06-25 11:58:10|12901.98|12781.98|12906.26|12786.26|12906.26|12786.26|12901.98|12781.98|10
1624622300000|2021-06-25 11:58:20|12907.73|12787.73|12920.01|12800.01|12920.01|12800.01|12907.73|12787.73|10
1624622310000|2021-06-25 11:58:30|12920.28|12800.28|12926.95|12806.95|12926.95|12806.95|12920.28|12800.28|10
1624622320000|2021-06-25 11:58:40|12928.35|12808.35|12927.92|12807.92|12929.56|12809.56|12927.92|12807.92|10
1624622330000|2021-06-25 11:58:50|12927.83|12807.83|12928.82|12808.82|12929.7|12809.7|12926.71|12806.71|10
1624622340000|2021-06-25 11:59:00|12927.19|12807.19|12936.45|12816.45|12936.45|12816.45|12927.19|12807.19|10
1624622350000|2021-06-25 11:59:10|12936.86|12816.86|12940.24|12820.24|12941.45|12821.45|12936.86|12816.86|10
1624622360000|2021-06-25 11:59:20|12939.8|12819.8|12942.12|12822.12|12942.12|12822.12|12939.73|12819.73|9
1624622370000|2021-06-25 11:59:30|12943.16|12823.16|12928.53|12808.53|12943.16|12823.16|12928.53|12808.53|10
1624622380000|2021-06-25 11:59:40|12928.13|12808.13|12913.78|12793.78|12928.13|12808.13|12913.78|12793.78|10
1624622390000|2021-06-25 11:59:50|12912.33|12792.33|12908.57|12788.57|12912.33|12792.33|12908.57|12788.57|10
1624622400000|2021-06-25 12:00:00|12907.82|12787.82|12898.5|12778.5|12908.02|12788.02|12898.5|12778.5|10
1624622410000|2021-06-25 12:00:10|12898.16|12778.16|12886.17|12766.17|12898.16|12778.16|12884.24|12764.24|10
1624622420000|2021-06-25 12:00:20|12886.98|12766.98|12892.65|12772.65|12892.65|12772.65|12886.6|12766.6|10
1624622430000|2021-06-25 12:00:30|12895.24|12775.24|12907.89|12787.89|12907.89|12787.89|12895.24|12775.24|10
1624622440000|2021-06-25 12:00:40|12910.94|12790.94|12926.25|12806.25|12926.25|12806.25|12910.94|12790.94|10
1624622450000|2021-06-25 12:00:50|12926.46|12806.46|12934.62|12814.62|12934.62|12814.62|12926.46|12806.46|10
1624622460000|2021-06-25 12:01:00|12934.77|12814.77|12938.45|12818.45|12938.45|12818.45|12933.61|12813.61|10
1624622470000|2021-06-25 12:01:10|12938.75|12818.75|12944.17|12824.17|12944.67|12824.67|12938.71|12818.71|10
1624622480000|2021-06-25 12:01:20|12943.56|12823.56|12949.98|12829.98|12950.5|12830.5|12943.56|12823.56|10
1624622490000|2021-06-25 12:01:30|12950.67|12830.67|12948.02|12828.02|12951.95|12831.95|12948.02|12828.02|10
1624622500000|2021-06-25 12:01:40|12948.7|12828.7|12944.12|12824.12|12948.7|12828.7|12944.12|12824.12|10
1624622510000|2021-06-25 12:01:50|12943.84|12823.84|12944.9|12824.9|12944.9|12824.9|12941.56|12821.56|10
1624622520000|2021-06-25 12:02:00|12945.5|12825.5|12943.13|12823.13|12946.39|12826.39|12942.99|12822.99|10
1624622530000|2021-06-25 12:02:10|12942.9|12822.9|12935.58|12815.58|12942.9|12822.9|12935.58|12815.58|10
1624622540000|2021-06-25 12:02:20|12934.62|12814.62|12921.17|12801.17|12934.62|12814.62|12921.17|12801.17|10
1624622550000|2021-06-25 12:02:30|12920.19|12800.19|12902.28|12782.28|12920.19|12800.19|12902.28|12782.28|10
1624622560000|2021-06-25 12:02:40|12902.66|12782.66|12898.34|12778.34|12902.66|12782.66|12898.21|12778.21|10
1624622570000|2021-06-25 12:02:50|12892.89|12772.89|12888.8|12768.8|12892.89|12772.89|12888.8|12768.8|10
1624622580000|2021-06-25 12:03:00|12888.15|12768.15|12883.35|12763.35|12888.15|12768.15|12883.3|12763.3|9
1624622590000|2021-06-25 12:03:10|12883.64|12763.64|12879.31|12759.31|12883.64|12763.64|12879.31|12759.31|10
1624622600000|2021-06-25 12:03:20|12879.82|12759.82|12872.49|12752.49|12879.95|12759.95|12872.49|12752.49|10
1624622610000|2021-06-25 12:03:30|12871.91|12751.91|12868.07|12748.07|12871.91|12751.91|12868.07|12748.07|9
1624622620000|2021-06-25 12:03:40|12866.8|12746.8|12852.16|12732.16|12866.8|12746.8|12852.16|12732.16|10
1624622630000|2021-06-25 12:03:50|12852.54|12732.54|12848.87|12728.87|12852.54|12732.54|12848.87|12728.87|10
1624622640000|2021-06-25 12:04:00|12848.57|12728.57|12838.89|12718.89|12848.57|12728.57|12838.89|12718.89|10
1624622650000|2021-06-25 12:04:10|12836.16|12716.16|12834.18|12714.18|12836.16|12716.16|12834.18|12714.18|10
1624622660000|2021-06-25 12:04:20|12834.61|12714.61|12835.88|12715.88|12835.88|12715.88|12834.47|12714.47|10
1624622670000|2021-06-25 12:04:30|12835.42|12715.42|12834.44|12714.44|12835.93|12715.93|12834.21|12714.21|10
1624622680000|2021-06-25 12:04:40|12834.79|12714.79|12832.93|12712.93|12835.14|12715.14|12832.93|12712.93|10
1624622690000|2021-06-25 12:04:50|12832.41|12712.41|12834.02|12714.02|12834.33|12714.33|12831.91|12711.91|10
1624622700000|2021-06-25 12:05:00|12834.15|12714.15|12837.43|12717.43|12837.43|12717.43|12832.72|12712.72|10
1624622710000|2021-06-25 12:05:10|12837.42|12717.42|12846.84|12726.84|12847.18|12727.18|12837.42|12717.42|10
1624622720000|2021-06-25 12:05:20|12846.53|12726.53|12847.83|12727.83|12849.06|12729.06|12846.19|12726.19|10
1624622730000|2021-06-25 12:05:30|12847.28|12727.28|12842.67|12722.67|12847.28|12727.28|12842.6|12722.6|10
1624622740000|2021-06-25 12:05:40|12841.9|12721.9|12839.33|12719.33|12841.9|12721.9|12839.19|12719.19|9
1624622750000|2021-06-25 12:05:50|12840.24|12720.24|12840.42|12720.42|12840.7|12720.7|12839.81|12719.81|10
1624622760000|2021-06-25 12:06:00|12841.2|12721.2|12842.72|12722.72|12842.74|12722.74|12841.2|12721.2|10
1624622770000|2021-06-25 12:06:10|12843.07|12723.07|12844.92|12724.92|12844.96|12724.96|12843.07|12723.07|10
1624622780000|2021-06-25 12:06:20|12844.9|12724.9|12846.61|12726.61|12846.61|12726.61|12844.74|12724.74|10
1624622790000|2021-06-25 12:06:30|12847.28|12727.28|12853.12|12733.12|12853.12|12733.12|12847.28|12727.28|10
1624622800000|2021-06-25 12:06:40|12854.27|12734.27|12856.94|12736.94|12856.94|12736.94|12854.27|12734.27|10
1624622810000|2021-06-25 12:06:50|12856.71|12736.71|12863.77|12743.77|12863.77|12743.77|12856.71|12736.71|10
1624622820000|2021-06-25 12:07:00|12863.91|12743.91|12866.98|12746.98|12866.98|12746.98|12863.91|12743.91|9
1624622830000|2021-06-25 12:07:10|12867.62|12747.62|12878.11|12758.11|12878.11|12758.11|12867.62|12747.62|10
1624622840000|2021-06-25 12:07:20|12877.5|12757.5|12879.5|12759.5|12879.63|12759.63|12877.5|12757.5|10
1624622850000|2021-06-25 12:07:30|12879.41|12759.41|12888.06|12768.06|12888.06|12768.06|12879.41|12759.41|10
1624622860000|2021-06-25 12:07:40|12888.85|12768.85|12890.64|12770.64|12890.64|12770.64|12888.75|12768.75|10
1624622870000|2021-06-25 12:07:50|12890.49|12770.49|12892.95|12772.95|12892.95|12772.95|12889.51|12769.51|9
1624622880000|2021-06-25 12:08:00|12893.02|12773.02|12893.83|12773.83|12894.32|12774.32|12893.02|12773.02|10
1624622890000|2021-06-25 12:08:10|12893.33|12773.33|12895.96|12775.96|12895.96|12775.96|12893.33|12773.33|10
1624622900000|2021-06-25 12:08:20|12898.5|12778.5|12901.89|12781.89|12901.89|12781.89|12898.5|12778.5|10
1624622910000|2021-06-25 12:08:30|12902.42|12782.42|12905.13|12785.13|12905.13|12785.13|12902.42|12782.42|9
1624622920000|2021-06-25 12:08:40|12904.37|12784.37|12909.14|12789.14|12909.14|12789.14|12904.37|12784.37|10
1624622930000|2021-06-25 12:08:50|12909.44|12789.44|12913.11|12793.11|12913.11|12793.11|12909.44|12789.44|8
1624622940000|2021-06-25 12:09:00|12913.17|12793.17|12917.58|12797.58|12917.58|12797.58|12913.17|12793.17|10
1624622950000|2021-06-25 12:09:10|12917.84|12797.84|12920.74|12800.74|12920.74|12800.74|12917.65|12797.65|10
1624622960000|2021-06-25 12:09:20|12921.02|12801.02|12929.4|12809.4|12929.4|12809.4|12921.02|12801.02|10
1624622970000|2021-06-25 12:09:30|12930.04|12810.04|12935.67|12815.67|12935.67|12815.67|12930.04|12810.04|10
1624622980000|2021-06-25 12:09:40|12935.43|12815.43|12936.21|12816.21|12936.25|12816.25|12935.43|12815.43|9
1624622990000|2021-06-25 12:09:50|12936.32|12816.32|12940.82|12820.82|12940.82|12820.82|12936.13|12816.13|10
1624623000000|2021-06-25 12:10:00|12941.1|12821.1|12949.74|12829.74|12949.74|12829.74|12941.1|12821.1|10
1624623010000|2021-06-25 12:10:10|12949.86|12829.86|12953.24|12833.24|12953.24|12833.24|12949.86|12829.86|10
1624623020000|2021-06-25 12:10:20|12952.92|12832.92|12955.45|12835.45|12956.24|12836.24|12952.92|12832.92|10
1624623030000|2021-06-25 12:10:30|12955.58|12835.58|12958.01|12838.01|12958.01|12838.01|12955.58|12835.58|10
1624623040000|2021-06-25 12:10:40|12957.84|12837.84|12954.38|12834.38|12957.84|12837.84|12954.38|12834.38|10
1624623050000|2021-06-25 12:10:50|12954.35|12834.35|12957.56|12837.56|12957.56|12837.56|12954.35|12834.35|8
1624623060000|2021-06-25 12:11:00|12958.05|12838.05|12959.51|12839.51|12959.51|12839.51|12958.05|12838.05|9
1624623070000|2021-06-25 12:11:10|12959.14|12839.14|12959.87|12839.87|12961.72|12841.72|12959.07|12839.07|10
1624623080000|2021-06-25 12:11:20|12959.91|12839.91|12962.4|12842.4|12962.56|12842.56|12959.91|12839.91|10
1624623090000|2021-06-25 12:11:30|12962.92|12842.92|12972.2|12852.2|12972.29|12852.29|12962.92|12842.92|10
1624623100000|2021-06-25 12:11:40|12972.37|12852.37|12973.74|12853.74|12973.74|12853.74|12970.91|12850.91|9
1624623110000|2021-06-25 12:11:50|12974.33|12854.33|12977.95|12857.95|12977.95|12857.95|12974.31|12854.31|10
1624623120000|2021-06-25 12:12:00|12978.22|12858.22|12981.9|12861.9|12981.9|12861.9|12978.22|12858.22|10
1624623130000|2021-06-25 12:12:10|12981.93|12861.93|12982.32|12862.32|12982.82|12862.82|12981.93|12861.93|10
1624623140000|2021-06-25 12:12:20|12984.26|12864.26|12985.46|12865.46|12985.54|12865.54|12984.26|12864.26|10
1624623150000|2021-06-25 12:12:30|12986.05|12866.05|12981.32|12861.32|12986.05|12866.05|12981.32|12861.32|10
1624623160000|2021-06-25 12:12:40|12981.34|12861.34|12980.76|12860.76|12981.48|12861.48|12980.21|12860.21|10
1624623170000|2021-06-25 12:12:50|12981.65|12861.65|12982.46|12862.46|12982.46|12862.46|12981.57|12861.57|10
1624623180000|2021-06-25 12:13:00|12982.47|12862.47|12978.22|12858.22|12983.02|12863.02|12978.22|12858.22|9
1624623190000|2021-06-25 12:13:10|12977.71|12857.71|12974.91|12854.91|12977.71|12857.71|12973.14|12853.14|10
1624623200000|2021-06-25 12:13:20|12974.92|12854.92|12971.46|12851.46|12975.19|12855.19|12971.46|12851.46|10
1624623210000|2021-06-25 12:13:30|12970.24|12850.24|12964.16|12844.16|12970.24|12850.24|12964.16|12844.16|10
1624623220000|2021-06-25 12:13:40|12963.41|12843.41|12962.88|12842.88|12963.41|12843.41|12961.86|12841.86|10
1624623230000|2021-06-25 12:13:50|12963.43|12843.43|12962.06|12842.06|12963.59|12843.59|12961.72|12841.72|10
1624623240000|2021-06-25 12:14:00|12962.16|12842.16|12961.71|12841.71|12962.81|12842.81|12960.28|12840.28|9
1624623250000|2021-06-25 12:14:10|12962.3|12842.3|12966.6|12846.6|12966.6|12846.6|12962.3|12842.3|10
1624623260000|2021-06-25 12:14:20|12966.69|12846.69|12972.09|12852.09|12972.09|12852.09|12966.69|12846.69|10
1624623270000|2021-06-25 12:14:30|12973.82|12853.82|12972.94|12852.94|12974.1|12854.1|12972.92|12852.92|10
1624623280000|2021-06-25 12:14:40|12972.93|12852.93|12975.87|12855.87|12976.02|12856.02|12972.93|12852.93|10
1624623290000|2021-06-25 12:14:50|12976.41|12856.41|12977.6|12857.6|12977.97|12857.97|12976.41|12856.41|10
1624623300000|2021-06-25 12:15:00|12978.04|12858.04|12974.92|12854.92|12978.04|12858.04|12974.92|12854.92|9
1624623310000|2021-06-25 12:15:10|12973.24|12853.24|12968.2|12848.2|12973.24|12853.24|12968.2|12848.2|10
1624623320000|2021-06-25 12:15:20|12968.3|12848.3|12961.76|12841.76|12968.3|12848.3|12961.76|12841.76|7
1624623330000|2021-06-25 12:15:30|12961.13|12841.13|12953.92|12833.92|12961.13|12841.13|12953.65|12833.65|10
1624623340000|2021-06-25 12:15:40|12954.92|12834.92|12954.1|12834.1|12955.22|12835.22|12953.55|12833.55|10
1624623350000|2021-06-25 12:15:50|12954.13|12834.13|12951.07|12831.07|12954.13|12834.13|12950.42|12830.42|10
1624623360000|2021-06-25 12:16:00|12950.94|12830.94|12945.6|12825.6|12950.94|12830.94|12945.6|12825.6|9
1624623370000|2021-06-25 12:16:10|12943.89|12823.89|12938.63|12818.63|12943.89|12823.89|12938.48|12818.48|10
1624623380000|2021-06-25 12:16:20|12938.39|12818.39|12938.92|12818.92|12938.92|12818.92|12938.13|12818.13|10
1624623390000|2021-06-25 12:16:30|12938.57|12818.57|12942.79|12822.79|12942.79|12822.79|12938.39|12818.39|10
1624623400000|2021-06-25 12:16:40|12942.57|12822.57|12943.92|12823.92|12943.92|12823.92|12941.64|12821.64|10
1624623410000|2021-06-25 12:16:50|12945.15|12825.15|12951.91|12831.91|12951.91|12831.91|12945.15|12825.15|10
1624623420000|2021-06-25 12:17:00|12952.47|12832.47|12955.28|12835.28|12955.86|12835.86|12952.47|12832.47|10
1624623430000|2021-06-25 12:17:10|12955.24|12835.24|12960.49|12840.49|12960.49|12840.49|12954.85|12834.85|10
1624623440000|2021-06-25 12:17:20|12961.25|12841.25|12967.71|12847.71|12967.75|12847.75|12961.25|12841.25|10
1624623450000|2021-06-25 12:17:30|12967.6|12847.6|12972.56|12852.56|12972.58|12852.58|12967.6|12847.6|10
1624623460000|2021-06-25 12:17:40|12972.54|12852.54|12984.34|12864.34|12984.34|12864.34|12972.54|12852.54|10
1624623470000|2021-06-25 12:17:50|12984.75|12864.75|12995.9|12875.9|12996.1|12876.1|12984.75|12864.75|10
1624623480000|2021-06-25 12:18:00|12995.34|12875.34|13004.78|12884.78|13004.78|12884.78|12995.34|12875.34|10
1624623490000|2021-06-25 12:18:10|13005.47|12885.47|13009.92|12889.92|13009.92|12889.92|13005.47|12885.47|10
1624623500000|2021-06-25 12:18:20|13010.03|12890.03|13010.61|12890.61|13011.17|12891.17|13010.03|12890.03|10
1624623510000|2021-06-25 12:18:30|13010.82|12890.82|13012.76|12892.76|13012.76|12892.76|13010.82|12890.82|10
1624623520000|2021-06-25 12:18:40|13013.13|12893.13|13016.9|12896.9|13016.9|12896.9|13013.13|12893.13|10
1624623530000|2021-06-25 12:18:50|13017.23|12897.23|13018.95|12898.95|13018.95|12898.95|13016.97|12896.97|10
1624623540000|2021-06-25 12:19:00|13018.85|12898.85|13021.39|12901.39|13021.41|12901.41|13018.85|12898.85|10
1624623550000|2021-06-25 12:19:10|13021.53|12901.53|13024.64|12904.64|13024.64|12904.64|13021.53|12901.53|10
1624623560000|2021-06-25 12:19:20|13025.19|12905.19|13024.81|12904.81|13025.64|12905.64|13024.81|12904.81|10
1624623570000|2021-06-25 12:19:30|13024.74|12904.74|13025.28|12905.28|13025.28|12905.28|13024.66|12904.66|8
1624623580000|2021-06-25 12:19:40|13025.25|12905.25|13034.8|12914.8|13034.8|12914.8|13025.25|12905.25|8
1624623590000|2021-06-25 12:19:50|13035.48|12915.48|13040.76|12920.76|13040.85|12920.85|13035.48|12915.48|10
1624623600000|2021-06-25 12:20:00|13040.97|12920.97|13042.19|12922.19|13042.27|12922.27|13040.97|12920.97|10
1624623610000|2021-06-25 12:20:10|13041.99|12921.99|13049.92|12929.92|13049.92|12929.92|13041.99|12921.99|10
1624623620000|2021-06-25 12:20:20|13050.41|12930.41|13053.79|12933.79|13055.29|12935.29|13050.41|12930.41|10
1624623630000|2021-06-25 12:20:30|13052.71|12932.71|13054.39|12934.39|13054.39|12934.39|13051.64|12931.64|10
1624623640000|2021-06-25 12:20:40|13055.4|12935.4|13056.64|12936.64|13057.35|12937.35|13055.4|12935.4|10
1624623650000|2021-06-25 12:20:50|13056.41|12936.41|13052.21|12932.21|13056.41|12936.41|13052.21|12932.21|10
1624623660000|2021-06-25 12:21:00|13052.26|12932.26|13049.11|12929.11|13052.26|12932.26|13049.11|12929.11|10
1624623670000|2021-06-25 12:21:10|13048.48|12928.48|13045.06|12925.06|13048.48|12928.48|13045.06|12925.06|10
1624623680000|2021-06-25 12:21:20|13044.56|12924.56|13037.97|12917.97|13044.56|12924.56|13037.97|12917.97|10
1624623690000|2021-06-25 12:21:30|13037.3|12917.3|13034.55|12914.55|13037.67|12917.67|13034.52|12914.52|9
1624623700000|2021-06-25 12:21:40|13034.46|12914.46|13032.77|12912.77|13034.46|12914.46|13032.52|12912.52|10
1624623710000|2021-06-25 12:21:50|13033.5|12913.5|13033.04|12913.04|13033.65|12913.65|13033.04|12913.04|9
1624623720000|2021-06-25 12:22:00|13033.02|12913.02|13034.82|12914.82|13035.03|12915.03|13033.02|12913.02|10
1624623730000|2021-06-25 12:22:10|13034.73|12914.73|13034.09|12914.09|13034.88|12914.88|13034.01|12914.01|10
1624623740000|2021-06-25 12:22:20|13032.92|12912.92|13028.24|12908.24|13032.92|12912.92|13028.24|12908.24|10
1624623750000|2021-06-25 12:22:30|13028.17|12908.17|13029.42|12909.42|13029.42|12909.42|13028.17|12908.17|10
1624623760000|2021-06-25 12:22:40|13029.6|12909.6|13023.44|12903.44|13029.6|12909.6|13023.44|12903.44|10
1624623770000|2021-06-25 12:22:50|13023.33|12903.33|13017.52|12897.52|13023.33|12903.33|13017.52|12897.52|9
1624623780000|2021-06-25 12:23:00|13017.37|12897.37|13015.1|12895.1|13017.37|12897.37|13015.1|12895.1|10
1624623790000|2021-06-25 12:23:10|13015.2|12895.2|13014.71|12894.71|13016.81|12896.81|13014.05|12894.05|10
1624623800000|2021-06-25 12:23:20|13015.02|12895.02|13022.09|12902.09|13022.09|12902.09|13015.02|12895.02|10
1624623810000|2021-06-25 12:23:30|13022.12|12902.12|13022.22|12902.22|13024.31|12904.31|13022.12|12902.12|10
1624623820000|2021-06-25 12:23:40|13022.95|12902.95|13024.86|12904.86|13025.12|12905.12|13022.95|12902.95|10
1624623830000|2021-06-25 12:23:50|13025.57|12905.57|13026.27|12906.27|13026.39|12906.39|13025.57|12905.57|9
1624623840000|2021-06-25 12:24:00|13025.64|12905.64|13028.52|12908.52|13028.52|12908.52|13025.64|12905.64|10
1624623850000|2021-06-25 12:24:10|13028.05|12908.05|13032.97|12912.97|13032.97|12912.97|13027.93|12907.93|10
1624623860000|2021-06-25 12:24:20|13033.92|12913.92|13037.77|12917.77|13037.77|12917.77|13033.92|12913.92|10
1624623870000|2021-06-25 12:24:30|13037.74|12917.74|13041.15|12921.15|13041.15|12921.15|13037.6|12917.6|9
1624623880000|2021-06-25 12:24:40|13041.91|12921.91|13043.81|12923.81|13043.81|12923.81|13041.91|12921.91|10
1624623890000|2021-06-25 12:24:50|13044.04|12924.04|13041.75|12921.75|13045.05|12925.05|13041.75|12921.75|10
1624623900000|2021-06-25 12:25:00|13041.77|12921.77|13035.53|12915.53|13041.86|12921.86|13035.53|12915.53|10
1624623910000|2021-06-25 12:25:10|13034.67|12914.67|13032.24|12912.24|13034.67|12914.67|13032.24|12912.24|10
1624623920000|2021-06-25 12:25:20|13031.84|12911.84|13029.91|12909.91|13031.84|12911.84|13029.91|12909.91|10
1624623930000|2021-06-25 12:25:30|13030.19|12910.19|13023.16|12903.16|13030.19|12910.19|13023.16|12903.16|10
1624623940000|2021-06-25 12:25:40|13021.26|12901.26|13018.32|12898.32|13021.55|12901.55|13018.32|12898.32|10
1624623950000|2021-06-25 12:25:50|13018.46|12898.46|13026.7|12906.7|13026.7|12906.7|13018.46|12898.46|10
1624623960000|2021-06-25 12:26:00|13026.92|12906.92|13028.41|12908.41|13029.58|12909.58|13026.92|12906.92|9
1624623970000|2021-06-25 12:26:10|13028.25|12908.25|13023.97|12903.97|13028.25|12908.25|13023.97|12903.97|10
1624623980000|2021-06-25 12:26:20|13023.35|12903.35|13020.62|12900.62|13023.35|12903.35|13020.54|12900.54|10
1624623990000|2021-06-25 12:26:30|13020.1|12900.1|13014.71|12894.71|13020.1|12900.1|13014.71|12894.71|10
1624624000000|2021-06-25 12:26:40|13014.9|12894.9|13014.33|12894.33|13015.01|12895.01|13014.19|12894.19|10
1624624010000|2021-06-25 12:26:50|13012.42|12892.42|13009.63|12889.63|13012.42|12892.42|13009.63|12889.63|10
1624624020000|2021-06-25 12:27:00|13009.66|12889.66|13009.02|12889.02|13010.53|12890.53|13008.88|12888.88|10
1624624030000|2021-06-25 12:27:10|13009.45|12889.45|13002.97|12882.97|13009.45|12889.45|13002.97|12882.97|9
1624624040000|2021-06-25 12:27:20|13002.34|12882.34|12994.06|12874.06|13002.34|12882.34|12994.06|12874.06|10
1624624050000|2021-06-25 12:27:30|12993.17|12873.17|12979.83|12859.83|12993.17|12873.17|12979.83|12859.83|10
1624624060000|2021-06-25 12:27:40|12979.12|12859.12|12978.37|12858.37|12979.14|12859.14|12977.28|12857.28|10
1624624070000|2021-06-25 12:27:50|12978.55|12858.55|12980.62|12860.62|12980.62|12860.62|12977.82|12857.82|9
1624624080000|2021-06-25 12:28:00|12983.03|12863.03|12983.88|12863.88|12984.17|12864.17|12981.7|12861.7|10
1624624090000|2021-06-25 12:28:10|12984.75|12864.75|12982.12|12862.12|12984.97|12864.97|12981.88|12861.88|10
1624624100000|2021-06-25 12:28:20|12981.98|12861.98|12981.27|12861.27|12981.98|12861.98|12980.95|12860.95|9
1624624110000|2021-06-25 12:28:30|12979.77|12859.77|12976.78|12856.78|12979.77|12859.77|12976.78|12856.78|10
1624624120000|2021-06-25 12:28:40|12976.47|12856.47|12976.25|12856.25|12976.77|12856.77|12975.53|12855.53|8
1624624130000|2021-06-25 12:28:50|12975.35|12855.35|12974.53|12854.53|12975.35|12855.35|12974.2|12854.2|9
1624624140000|2021-06-25 12:29:00|12974.18|12854.18|12976.34|12856.34|12976.34|12856.34|12974.18|12854.18|10
1624624150000|2021-06-25 12:29:10|12976.28|12856.28|12978.17|12858.17|12978.17|12858.17|12976.28|12856.28|8
1624624160000|2021-06-25 12:29:20|12979.37|12859.37|12983|12863|12983|12863|12979.37|12859.37|10
1624624170000|2021-06-25 12:29:30|12982.94|12862.94|12984.24|12864.24|12984.29|12864.29|12982.83|12862.83|9
1624624180000|2021-06-25 12:29:40|12984.26|12864.26|12984.43|12864.43|12984.48|12864.48|12983.61|12863.61|9
1624624190000|2021-06-25 12:29:50|12984.61|12864.61|12985.31|12865.31|12985.31|12865.31|12984.61|12864.61|5
1624624200000|2021-06-25 12:30:00|12985.23|12865.23|12979.88|12859.88|12985.23|12865.23|12979.88|12859.88|10
1624624210000|2021-06-25 12:30:10|12979.79|12859.79|12972.8|12852.8|12979.79|12859.79|12972.8|12852.8|10
1624624220000|2021-06-25 12:30:20|12972.51|12852.51|12968.14|12848.14|12972.51|12852.51|12968.14|12848.14|10
1624624230000|2021-06-25 12:30:30|12964.83|12844.83|12957.91|12837.91|12964.83|12844.83|12957.91|12837.91|9
1624624240000|2021-06-25 12:30:40|12957.63|12837.63|12954.82|12834.82|12957.63|12837.63|12954.82|12834.82|8
1624624250000|2021-06-25 12:30:50|12954.33|12834.33|12952.75|12832.75|12954.33|12834.33|12952.13|12832.13|9
1624624260000|2021-06-25 12:31:00|12949.49|12829.49|12936.23|12816.23|12949.49|12829.49|12936.23|12816.23|10
1624624270000|2021-06-25 12:31:10|12935.74|12815.74|12929.42|12809.42|12935.74|12815.74|12929.42|12809.42|9
1624624280000|2021-06-25 12:31:20|12928.83|12808.83|12928.88|12808.88|12929.08|12809.08|12927.58|12807.58|10
1624624290000|2021-06-25 12:31:30|12929.05|12809.05|12930.1|12810.1|12931.81|12811.81|12929.05|12809.05|10
1624624300000|2021-06-25 12:31:40|12930.95|12810.95|12930.34|12810.34|12931.56|12811.56|12930.34|12810.34|9
1624624310000|2021-06-25 12:31:50|12930.22|12810.22|12930.66|12810.66|12931.61|12811.61|12930.22|12810.22|10
1624624320000|2021-06-25 12:32:00|12930.31|12810.31|12929.2|12809.2|12930.33|12810.33|12928.38|12808.38|10
1624624330000|2021-06-25 12:32:10|12929.07|12809.07|12923.82|12803.82|12929.07|12809.07|12923.82|12803.82|9
1624624340000|2021-06-25 12:32:20|12921.51|12801.51|12919.62|12799.62|12921.51|12801.51|12919.62|12799.62|10
1624624350000|2021-06-25 12:32:30|12919.88|12799.88|12916.12|12796.12|12919.9|12799.9|12916.12|12796.12|10
1624624360000|2021-06-25 12:32:40|12915.29|12795.29|12913.4|12793.4|12915.29|12795.29|12913.13|12793.13|10
1624624370000|2021-06-25 12:32:50|12913.03|12793.03|12915.9|12795.9|12915.9|12795.9|12913.03|12793.03|9
1624624380000|2021-06-25 12:33:00|12915.94|12795.94|12922.87|12802.87|12922.87|12802.87|12915.94|12795.94|9
1624624390000|2021-06-25 12:33:10|12922.95|12802.95|12929.78|12809.78|12929.78|12809.78|12922.95|12802.95|10
1624624400000|2021-06-25 12:33:20|12930.14|12810.14|12932.48|12812.48|12932.57|12812.57|12930.14|12810.14|10
1624624410000|2021-06-25 12:33:30|12932.49|12812.49|12932.16|12812.16|12934.07|12814.07|12932.16|12812.16|9
1624624420000|2021-06-25 12:33:40|12931.58|12811.58|12929.56|12809.56|12931.58|12811.58|12929.56|12809.56|7
1624624430000|2021-06-25 12:33:50|12928.81|12808.81|12926.92|12806.92|12928.83|12808.83|12926.92|12806.92|9
1624624440000|2021-06-25 12:34:00|12926.99|12806.99|12926.05|12806.05|12927.72|12807.72|12925.88|12805.88|10
1624624450000|2021-06-25 12:34:10|12926.03|12806.03|12925.85|12805.85|12926.03|12806.03|12924.47|12804.47|10
1624624460000|2021-06-25 12:34:20|12925.96|12805.96|12927.92|12807.92|12928.24|12808.24|12925.96|12805.96|10
1624624470000|2021-06-25 12:34:30|12928.06|12808.06|12930.62|12810.62|12930.62|12810.62|12928.06|12808.06|10
1624624480000|2021-06-25 12:34:40|12930.29|12810.29|12930.21|12810.21|12930.37|12810.37|12929.8|12809.8|9
1624624490000|2021-06-25 12:34:50|12929.95|12809.95|12931.12|12811.12|12931.12|12811.12|12929.92|12809.92|9
1624624500000|2021-06-25 12:35:00|12931.4|12811.4|12931.11|12811.11|12931.42|12811.42|12931.09|12811.09|10
1624624510000|2021-06-25 12:35:10|12931.26|12811.26|12928.1|12808.1|12931.26|12811.26|12928.1|12808.1|10
1624624520000|2021-06-25 12:35:20|12927.99|12807.99|12926.78|12806.78|12927.99|12807.99|12926.77|12806.77|8
1624624530000|2021-06-25 12:35:30|12926.87|12806.87|12925.21|12805.21|12927.66|12807.66|12925.21|12805.21|10
1624624540000|2021-06-25 12:35:40|12922.86|12802.86|12917.46|12797.46|12922.86|12802.86|12917.46|12797.46|10
1624624550000|2021-06-25 12:35:50|12917.66|12797.66|12917.71|12797.71|12918.33|12798.33|12917.4|12797.4|9
1624624560000|2021-06-25 12:36:00|12917.61|12797.61|12918.99|12798.99|12918.99|12798.99|12917.61|12797.61|10
1624624570000|2021-06-25 12:36:10|12918.93|12798.93|12917.3|12797.3|12918.93|12798.93|12917.3|12797.3|9
1624624580000|2021-06-25 12:36:20|12917.01|12797.01|12914.17|12794.17|12917.01|12797.01|12914.13|12794.13|8
1624624590000|2021-06-25 12:36:30|12914.19|12794.19|12901.01|12781.01|12914.19|12794.19|12901.01|12781.01|10
1624624600000|2021-06-25 12:36:40|12901.75|12781.75|12895.65|12775.65|12901.75|12781.75|12895.65|12775.65|10
1624624610000|2021-06-25 12:36:50|12895.23|12775.23|12888.93|12768.93|12895.23|12775.23|12888.93|12768.93|10
1624624620000|2021-06-25 12:37:00|12887.77|12767.77|12886.5|12766.5|12887.77|12767.77|12886.12|12766.12|10
1624624630000|2021-06-25 12:37:10|12886.61|12766.61|12886.26|12766.26|12886.73|12766.73|12886.26|12766.26|8
1624624640000|2021-06-25 12:37:20|12886|12766|12885.99|12765.99|12886.58|12766.58|12885.99|12765.99|8
1624624650000|2021-06-25 12:37:30|12886.13|12766.13|12885.95|12765.95|12886.93|12766.93|12885.95|12765.95|10
1624624660000|2021-06-25 12:37:40|12885.91|12765.91|12883|12763|12885.91|12765.91|12882.9|12762.9|9
1624624670000|2021-06-25 12:37:50|12882.99|12762.99|12881.35|12761.35|12883.61|12763.61|12881.14|12761.14|9
1624624680000|2021-06-25 12:38:00|12880.21|12760.21|12877.03|12757.03|12880.21|12760.21|12876.79|12756.79|10
1624624690000|2021-06-25 12:38:10|12874.93|12754.93|12872.13|12752.13|12874.93|12754.93|12872.02|12752.02|10
1624624700000|2021-06-25 12:38:20|12871.56|12751.56|12872.06|12752.06|12872.4|12752.4|12871.19|12751.19|10
1624624710000|2021-06-25 12:38:30|12872.32|12752.32|12869.56|12749.56|12872.32|12752.32|12869.56|12749.56|10
1624624720000|2021-06-25 12:38:40|12869.76|12749.76|12866.55|12746.55|12869.76|12749.76|12866.25|12746.25|10
1624624730000|2021-06-25 12:38:50|12866.98|12746.98|12860.81|12740.81|12867.34|12747.34|12860.81|12740.81|10
1624624740000|2021-06-25 12:39:00|12860.8|12740.8|12854.31|12734.31|12860.8|12740.8|12853.87|12733.87|10
1624624750000|2021-06-25 12:39:10|12854.34|12734.34|12855.26|12735.26|12855.59|12735.59|12854.34|12734.34|9
1624624760000|2021-06-25 12:39:20|12855.49|12735.49|12856.41|12736.41|12857.16|12737.16|12855.49|12735.49|8
1624624770000|2021-06-25 12:39:30|12856.42|12736.42|12856.2|12736.2|12856.62|12736.62|12855.93|12735.93|10
1624624780000|2021-06-25 12:39:40|12854.09|12734.09|12847.95|12727.95|12854.26|12734.26|12847.95|12727.95|9
1624624790000|2021-06-25 12:39:50|12846.72|12726.72|12844.99|12724.99|12846.72|12726.72|12844.55|12724.55|9
1624624800000|2021-06-25 12:40:00|12845.2|12725.2|12839.5|12719.5|12845.2|12725.2|12837.22|12717.22|9
1624624810000|2021-06-25 12:40:10|12839.76|12719.76|12845.03|12725.03|12845.03|12725.03|12836.71|12716.71|10
1624624820000|2021-06-25 12:40:20|12846.88|12726.88|12850.08|12730.08|12850.26|12730.26|12846.88|12726.88|10
1624624830000|2021-06-25 12:40:30|12849.86|12729.86|12853.88|12733.88|12853.88|12733.88|12849.75|12729.75|10
1624624840000|2021-06-25 12:40:40|12853.39|12733.39|12853.43|12733.43|12854.1|12734.1|12853.13|12733.13|10
1624624850000|2021-06-25 12:40:50|12853.5|12733.5|12849.64|12729.64|12853.5|12733.5|12849.64|12729.64|10
1624624860000|2021-06-25 12:41:00|12849.53|12729.53|12844.76|12724.76|12849.53|12729.53|12844.76|12724.76|10
1624624870000|2021-06-25 12:41:10|12843.99|12723.99|12840.59|12720.59|12843.99|12723.99|12839.91|12719.91|10
1624624880000|2021-06-25 12:41:20|12840.13|12720.13|12838.45|12718.45|12840.4|12720.4|12838.45|12718.45|7
1624624890000|2021-06-25 12:41:30|12838.46|12718.46|12832.06|12712.06|12838.46|12718.46|12832.06|12712.06|9
1624624900000|2021-06-25 12:41:40|12831.4|12711.4|12829.15|12709.15|12831.4|12711.4|12828.91|12708.91|10
1624624910000|2021-06-25 12:41:50|12829.4|12709.4|12830.36|12710.36|12830.36|12710.36|12828.77|12708.77|10
1624624920000|2021-06-25 12:42:00|12831.02|12711.02|12837.86|12717.86|12837.86|12717.86|12831.02|12711.02|10
1624624930000|2021-06-25 12:42:10|12838.37|12718.37|12848.1|12728.1|12848.41|12728.41|12838.37|12718.37|10
1624624940000|2021-06-25 12:42:20|12848.29|12728.29|12845.3|12725.3|12848.36|12728.36|12845.3|12725.3|10
1624624950000|2021-06-25 12:42:30|12845|12725|12837.44|12717.44|12845|12725|12837.44|12717.44|10
1624624960000|2021-06-25 12:42:40|12837.13|12717.13|12831.17|12711.17|12837.13|12717.13|12831.17|12711.17|10
1624624970000|2021-06-25 12:42:50|12831.37|12711.37|12825.72|12705.72|12831.37|12711.37|12825.72|12705.72|10
1624624980000|2021-06-25 12:43:00|12825.82|12705.82|12827.49|12707.49|12827.54|12707.54|12825.82|12705.82|10
1624624990000|2021-06-25 12:43:10|12827.92|12707.92|12832.27|12712.27|12832.36|12712.36|12827.92|12707.92|10
1624625000000|2021-06-25 12:43:20|12832.2|12712.2|12834.24|12714.24|12834.24|12714.24|12832.1|12712.1|10
1624625010000|2021-06-25 12:43:30|12834.47|12714.47|12836.33|12716.33|12836.33|12716.33|12834|12714|10
1624625020000|2021-06-25 12:43:40|12836.21|12716.21|12834.83|12714.83|12836.99|12716.99|12834.83|12714.83|10
1624625030000|2021-06-25 12:43:50|12834.69|12714.69|12837.18|12717.18|12837.18|12717.18|12834.61|12714.61|10
1624625040000|2021-06-25 12:44:00|12837.24|12717.24|12844.72|12724.72|12844.72|12724.72|12837.24|12717.24|10
1624625050000|2021-06-25 12:44:10|12846.44|12726.44|12856.94|12736.94|12856.94|12736.94|12846.44|12726.44|10
1624625060000|2021-06-25 12:44:20|12857|12737|12868.74|12748.74|12868.74|12748.74|12857|12737|10
1624625070000|2021-06-25 12:44:30|12869.08|12749.08|12869.01|12749.01|12869.99|12749.99|12869.01|12749.01|10
1624625080000|2021-06-25 12:44:40|12868.5|12748.5|12863.12|12743.12|12868.5|12748.5|12863.12|12743.12|10
1624625090000|2021-06-25 12:44:50|12861.9|12741.9|12860.88|12740.88|12861.9|12741.9|12856.99|12736.99|10
1624625100000|2021-06-25 12:45:00|12860.96|12740.96|12857.19|12737.19|12861.52|12741.52|12857.19|12737.19|10
1624625110000|2021-06-25 12:45:10|12856.33|12736.33|12850.53|12730.53|12856.33|12736.33|12850.53|12730.53|10
1624625120000|2021-06-25 12:45:20|12848.83|12728.83|12843.09|12723.09|12848.83|12728.83|12843.09|12723.09|10
1624625130000|2021-06-25 12:45:30|12841.87|12721.87|12833.01|12713.01|12841.87|12721.87|12833.01|12713.01|10
1624625140000|2021-06-25 12:45:40|12832.32|12712.32|12827.23|12707.23|12832.32|12712.32|12827.2|12707.2|10
1624625150000|2021-06-25 12:45:50|12826.75|12706.75|12819.26|12699.26|12826.75|12706.75|12819.26|12699.26|10
1624625160000|2021-06-25 12:46:00|12818.26|12698.26|12810.14|12690.14|12818.56|12698.56|12810.14|12690.14|10
1624625170000|2021-06-25 12:46:10|12808.89|12688.89|12800.44|12680.44|12808.89|12688.89|12800.44|12680.44|10
1624625180000|2021-06-25 12:46:20|12799.91|12679.91|12797|12677|12800|12680|12797|12677|9
1624625190000|2021-06-25 12:46:30|12795.73|12675.73|12797.43|12677.43|12797.43|12677.43|12794.99|12674.99|9
1624625200000|2021-06-25 12:46:40|12797.88|12677.88|12803.27|12683.27|12803.27|12683.27|12797.88|12677.88|10
1624625210000|2021-06-25 12:46:50|12803.49|12683.49|12807.22|12687.22|12807.22|12687.22|12803.49|12683.49|10
1624625220000|2021-06-25 12:47:00|12807.98|12687.98|12806.01|12686.01|12808.3|12688.3|12806.01|12686.01|9
1624625230000|2021-06-25 12:47:10|12805.9|12685.9|12811.32|12691.32|12811.32|12691.32|12805.5|12685.5|9
1624625240000|2021-06-25 12:47:20|12811.08|12691.08|12812.9|12692.9|12813.57|12693.57|12811.08|12691.08|10
1624625250000|2021-06-25 12:47:30|12811.77|12691.77|12806.64|12686.64|12811.9|12691.9|12806.64|12686.64|10
1624625260000|2021-06-25 12:47:40|12805.83|12685.83|12794.67|12674.67|12805.83|12685.83|12794.31|12674.31|10
1624625270000|2021-06-25 12:47:50|12794.05|12674.05|12790.56|12670.56|12794.05|12674.05|12790.56|12670.56|10
1624625280000|2021-06-25 12:48:00|12791.45|12671.45|12792.06|12672.06|12793.18|12673.18|12790.82|12670.82|10
1624625290000|2021-06-25 12:48:10|12791.45|12671.45|12784.47|12664.47|12791.89|12671.89|12784.47|12664.47|10
1624625300000|2021-06-25 12:48:20|12782|12662|12779.6|12659.6|12783.2|12663.2|12779.6|12659.6|10
1624625310000|2021-06-25 12:48:30|12778.07|12658.07|12765.7|12645.7|12778.07|12658.07|12765.7|12645.7|10
1624625320000|2021-06-25 12:48:40|12765.9|12645.9|12770.94|12650.94|12770.94|12650.94|12764.92|12644.92|10
1624625330000|2021-06-25 12:48:50|12771.06|12651.06|12770.36|12650.36|12771.06|12651.06|12768.5|12648.5|10
1624625340000|2021-06-25 12:49:00|12770.74|12650.74|12773.29|12653.29|12773.29|12653.29|12770.74|12650.74|10
1624625350000|2021-06-25 12:49:10|12773.66|12653.66|12778.21|12658.21|12778.21|12658.21|12773.66|12653.66|10
1624625360000|2021-06-25 12:49:20|12781.16|12661.16|12787.78|12667.78|12788.19|12668.19|12781.16|12661.16|10
1624625370000|2021-06-25 12:49:30|12788.09|12668.09|12783.93|12663.93|12788.16|12668.16|12783.93|12663.93|10
1624625380000|2021-06-25 12:49:40|12783.91|12663.91|12782.28|12662.28|12784.12|12664.12|12782.26|12662.26|10
1624625390000|2021-06-25 12:49:50|12781.4|12661.4|12783.76|12663.76|12783.76|12663.76|12781.14|12661.14|10
1624625400000|2021-06-25 12:50:00|12784.93|12664.93|12780.87|12660.87|12785.11|12665.11|12780.87|12660.87|10
1624625410000|2021-06-25 12:50:10|12780.83|12660.83|12775.87|12655.87|12780.83|12660.83|12775.87|12655.87|10
1624625420000|2021-06-25 12:50:20|12774.68|12654.68|12769.57|12649.57|12774.68|12654.68|12769.22|12649.22|10
1624625430000|2021-06-25 12:50:30|12770|12650|12771.55|12651.55|12771.59|12651.59|12769.18|12649.18|10
1624625440000|2021-06-25 12:50:40|12771.88|12651.88|12774.44|12654.44|12774.52|12654.52|12771.71|12651.71|10
1624625450000|2021-06-25 12:50:50|12773.98|12653.98|12771.88|12651.88|12773.98|12653.98|12771.65|12651.65|10
1624625460000|2021-06-25 12:51:00|12772.3|12652.3|12769.07|12649.07|12773.33|12653.33|12769.07|12649.07|10
1624625470000|2021-06-25 12:51:10|12767.96|12647.96|12765.54|12645.54|12768.74|12648.74|12765.54|12645.54|10
1624625480000|2021-06-25 12:51:20|12765.39|12645.39|12765.43|12645.43|12765.44|12645.44|12762.51|12642.51|10
1624625490000|2021-06-25 12:51:30|12765.77|12645.77|12769.12|12649.12|12769.61|12649.61|12765.42|12645.42|10
1624625500000|2021-06-25 12:51:40|12768.9|12648.9|12765.42|12645.42|12768.91|12648.91|12765.42|12645.42|10
1624625510000|2021-06-25 12:51:50|12765.47|12645.47|12766.26|12646.26|12766.26|12646.26|12764.54|12644.54|10
1624625520000|2021-06-25 12:52:00|12767.07|12647.07|12774.73|12654.73|12774.73|12654.73|12767.07|12647.07|10
1624625530000|2021-06-25 12:52:10|12775.55|12655.55|12780.88|12660.88|12780.88|12660.88|12775.55|12655.55|9
1624625540000|2021-06-25 12:52:20|12780.6|12660.6|12785.27|12665.27|12785.27|12665.27|12780.6|12660.6|10
1624625550000|2021-06-25 12:52:30|12785.8|12665.8|12791.37|12671.37|12791.37|12671.37|12785.8|12665.8|10
1624625560000|2021-06-25 12:52:40|12791.88|12671.88|12796.3|12676.3|12796.46|12676.46|12791.88|12671.88|10
1624625570000|2021-06-25 12:52:50|12796.84|12676.84|12798.23|12678.23|12798.23|12678.23|12796.84|12676.84|10
1624625580000|2021-06-25 12:53:00|12798.95|12678.95|12797.3|12677.3|12799.85|12679.85|12797.3|12677.3|10
1624625590000|2021-06-25 12:53:10|12795.94|12675.94|12795.53|12675.53|12796.22|12676.22|12795.24|12675.24|10
1624625600000|2021-06-25 12:53:20|12796.42|12676.42|12801.59|12681.59|12801.59|12681.59|12796.42|12676.42|10
1624625610000|2021-06-25 12:53:30|12801.78|12681.78|12803.38|12683.38|12804.42|12684.42|12801.78|12681.78|10
1624625620000|2021-06-25 12:53:40|12803.2|12683.2|12802.85|12682.85|12803.32|12683.32|12802.56|12682.56|10
1624625630000|2021-06-25 12:53:50|12802.74|12682.74|12802.57|12682.57|12802.93|12682.93|12802.27|12682.27|10
1624625640000|2021-06-25 12:54:00|12802.55|12682.55|12802.02|12682.02|12802.55|12682.55|12800.51|12680.51|10
1624625650000|2021-06-25 12:54:10|12802.29|12682.29|12803.67|12683.67|12804.22|12684.22|12802.29|12682.29|10
1624625660000|2021-06-25 12:54:20|12805.47|12685.47|12814.59|12694.59|12814.59|12694.59|12805.47|12685.47|9
1624625670000|2021-06-25 12:54:30|12815.37|12695.37|12821.28|12701.28|12821.28|12701.28|12815.37|12695.37|10
1624625680000|2021-06-25 12:54:40|12821.38|12701.38|12824.62|12704.62|12824.62|12704.62|12821.38|12701.38|10
1624625690000|2021-06-25 12:54:50|12824.3|12704.3|12822.27|12702.27|12824.3|12704.3|12822.27|12702.27|10
1624625700000|2021-06-25 12:55:00|12822.2|12702.2|12819.98|12699.98|12822.45|12702.45|12819.98|12699.98|10
1624625710000|2021-06-25 12:55:10|12819.29|12699.29|12819.55|12699.55|12820.37|12700.37|12819.16|12699.16|10
1624625720000|2021-06-25 12:55:20|12819.6|12699.6|12819.83|12699.83|12820.89|12700.89|12819.6|12699.6|9
1624625730000|2021-06-25 12:55:30|12819.13|12699.13|12815.74|12695.74|12819.13|12699.13|12815.74|12695.74|10
1624625740000|2021-06-25 12:55:40|12815.38|12695.38|12813.9|12693.9|12815.38|12695.38|12813.77|12693.77|10
1624625750000|2021-06-25 12:55:50|12813.79|12693.79|12813.58|12693.58|12814.18|12694.18|12813.28|12693.28|9
1624625760000|2021-06-25 12:56:00|12813.75|12693.75|12809.61|12689.61|12813.75|12693.75|12809.61|12689.61|10
1624625770000|2021-06-25 12:56:10|12809.63|12689.63|12801.74|12681.74|12809.63|12689.63|12801.69|12681.69|10
1624625780000|2021-06-25 12:56:20|12801.69|12681.69|12799.31|12679.31|12801.69|12681.69|12799.09|12679.09|8
1624625790000|2021-06-25 12:56:30|12799.52|12679.52|12803.91|12683.91|12803.91|12683.91|12799.52|12679.52|10
1624625800000|2021-06-25 12:56:40|12803.67|12683.67|12808.63|12688.63|12808.63|12688.63|12803.67|12683.67|10
1624625810000|2021-06-25 12:56:50|12808.71|12688.71|12813.42|12693.42|12813.42|12693.42|12808.71|12688.71|10
1624625820000|2021-06-25 12:57:00|12813.57|12693.57|12814.87|12694.87|12814.87|12694.87|12813.57|12693.57|10
1624625830000|2021-06-25 12:57:10|12815.3|12695.3|12822.09|12702.09|12822.09|12702.09|12815.3|12695.3|10
1624625840000|2021-06-25 12:57:20|12823.1|12703.1|12826.52|12706.52|12826.52|12706.52|12823.1|12703.1|10
1624625850000|2021-06-25 12:57:30|12829.73|12709.73|12837.18|12717.18|12837.18|12717.18|12829.73|12709.73|10
1624625860000|2021-06-25 12:57:40|12837.5|12717.5|12838.43|12718.43|12838.48|12718.48|12837.5|12717.5|10
1624625870000|2021-06-25 12:57:50|12838.17|12718.17|12840.82|12720.82|12840.82|12720.82|12838.17|12718.17|10
1624625880000|2021-06-25 12:58:00|12841.48|12721.48|12842.17|12722.17|12843.23|12723.23|12840.64|12720.64|9
1624625890000|2021-06-25 12:58:10|12842.11|12722.11|12847.59|12727.59|12847.59|12727.59|12842.05|12722.05|10
1624625900000|2021-06-25 12:58:20|12847.96|12727.96|12852.46|12732.46|12852.46|12732.46|12847.96|12727.96|10
1624625910000|2021-06-25 12:58:30|12852.95|12732.95|12860.58|12740.58|12860.58|12740.58|12852.95|12732.95|10
1624625920000|2021-06-25 12:58:40|12861.11|12741.11|12869.38|12749.38|12869.38|12749.38|12861.11|12741.11|10
1624625930000|2021-06-25 12:58:50|12869.71|12749.71|12874.31|12754.31|12874.31|12754.31|12869.71|12749.71|9
1624625940000|2021-06-25 12:59:00|12875.34|12755.34|12879.49|12759.49|12880.38|12760.38|12875.11|12755.11|10
1624625950000|2021-06-25 12:59:10|12879.95|12759.95|12880.86|12760.86|12880.95|12760.95|12879.54|12759.54|10
1624625960000|2021-06-25 12:59:20|12881.19|12761.19|12884.68|12764.68|12884.68|12764.68|12881.19|12761.19|10
1624625970000|2021-06-25 12:59:30|12884.4|12764.4|12883.47|12763.47|12885.21|12765.21|12882.39|12762.39|10
1624625980000|2021-06-25 12:59:40|12884.44|12764.44|12883.47|12763.47|12885.16|12765.16|12883.16|12763.16|10
1624625990000|2021-06-25 12:59:50|12883.68|12763.68|12885.31|12765.31|12885.31|12765.31|12883.32|12763.32|10
1624626000000|2021-06-25 13:00:00|12885.9|12765.9|12882.95|12762.95|12885.91|12765.91|12882.95|12762.95|9
1624626010000|2021-06-25 13:00:10|12883.04|12763.04|12875.63|12755.63|12883.04|12763.04|12875.63|12755.63|10
1624626020000|2021-06-25 13:00:20|12875.76|12755.76|12873.71|12753.71|12875.76|12755.76|12873.55|12753.55|10
1624626030000|2021-06-25 13:00:30|12875.12|12755.12|12874.32|12754.32|12875.12|12755.12|12874.32|12754.32|9
1624626040000|2021-06-25 13:00:40|12873.65|12753.65|12868.56|12748.56|12873.65|12753.65|12868.56|12748.56|10
1624626050000|2021-06-25 13:00:50|12868.49|12748.49|12859.5|12739.5|12868.49|12748.49|12859.5|12739.5|10
1624626060000|2021-06-25 13:01:00|12858.89|12738.89|12852.9|12732.9|12858.89|12738.89|12852.48|12732.48|10
1624626070000|2021-06-25 13:01:10|12851.69|12731.69|12852.96|12732.96|12852.96|12732.96|12851.69|12731.69|10
1624626080000|2021-06-25 13:01:20|12852.94|12732.94|12854.39|12734.39|12854.39|12734.39|12852.93|12732.93|10
1624626090000|2021-06-25 13:01:30|12854.56|12734.56|12857.96|12737.96|12857.96|12737.96|12854.56|12734.56|9
1624626100000|2021-06-25 13:01:40|12858.33|12738.33|12856.79|12736.79|12858.33|12738.33|12856.62|12736.62|10
1624626110000|2021-06-25 13:01:50|12856.86|12736.86|12846.65|12726.65|12856.9|12736.9|12846.65|12726.65|10
1624626120000|2021-06-25 13:02:00|12846.2|12726.2|12839.81|12719.81|12846.2|12726.2|12839.81|12719.81|10
1624626130000|2021-06-25 13:02:10|12837.64|12717.64|12826.76|12706.76|12837.64|12717.64|12826.76|12706.76|10
1624626140000|2021-06-25 13:02:20|12824.39|12704.39|12821.35|12701.35|12825.96|12705.96|12821.35|12701.35|10
1624626150000|2021-06-25 13:02:30|12821.47|12701.47|12826.16|12706.16|12826.16|12706.16|12821.45|12701.45|9
1624626160000|2021-06-25 13:02:40|12827.26|12707.26|12830.23|12710.23|12830.23|12710.23|12827.26|12707.26|10
1624626170000|2021-06-25 13:02:50|12830.28|12710.28|12830.69|12710.69|12830.69|12710.69|12829.25|12709.25|10
1624626180000|2021-06-25 13:03:00|12830.75|12710.75|12835.76|12715.76|12836.07|12716.07|12830.75|12710.75|10
1624626190000|2021-06-25 13:03:10|12836.58|12716.58|12844.29|12724.29|12844.29|12724.29|12836.58|12716.58|10
1624626200000|2021-06-25 13:03:20|12845.3|12725.3|12851.57|12731.57|12851.57|12731.57|12845.3|12725.3|10
1624626210000|2021-06-25 13:03:30|12851.6|12731.6|12857.04|12737.04|12857.04|12737.04|12851.6|12731.6|10
1624626220000|2021-06-25 13:03:40|12857.45|12737.45|12859.64|12739.64|12859.84|12739.84|12857.45|12737.45|10
1624626230000|2021-06-25 13:03:50|12859.69|12739.69|12861.93|12741.93|12861.93|12741.93|12858.86|12738.86|10
1624626240000|2021-06-25 13:04:00|12862.02|12742.02|12862.94|12742.94|12863.24|12743.24|12861.48|12741.48|10
1624626250000|2021-06-25 13:04:10|12862.81|12742.81|12861.55|12741.55|12862.81|12742.81|12861.34|12741.34|10
1624626260000|2021-06-25 13:04:20|12861.73|12741.73|12860.54|12740.54|12861.73|12741.73|12860.13|12740.13|10
1624626270000|2021-06-25 13:04:30|12860.59|12740.59|12862.49|12742.49|12862.49|12742.49|12860.59|12740.59|9
1624626280000|2021-06-25 13:04:40|12862.63|12742.63|12863.15|12743.15|12863.15|12743.15|12862.36|12742.36|10
1624626290000|2021-06-25 13:04:50|12863.84|12743.84|12874.06|12754.06|12874.06|12754.06|12863.84|12743.84|10
1624626300000|2021-06-25 13:05:00|12875.94|12755.94|12881.84|12761.84|12881.84|12761.84|12875.94|12755.94|10
1624626310000|2021-06-25 13:05:10|12882.91|12762.91|12888.74|12768.74|12889|12769|12882.91|12762.91|10
1624626320000|2021-06-25 13:05:20|12889.3|12769.3|12897.38|12777.38|12897.6|12777.6|12889.3|12769.3|10
1624626330000|2021-06-25 13:05:30|12897.15|12777.15|12900.96|12780.96|12902.27|12782.27|12897.15|12777.15|9
1624626340000|2021-06-25 13:05:40|12901.06|12781.06|12907.31|12787.31|12907.31|12787.31|12901.06|12781.06|10
1624626350000|2021-06-25 13:05:50|12907.77|12787.77|12908.72|12788.72|12909.17|12789.17|12907.03|12787.03|10
1624626360000|2021-06-25 13:06:00|12908.92|12788.92|12907.49|12787.49|12908.99|12788.99|12907.49|12787.49|10
1624626370000|2021-06-25 13:06:10|12907.12|12787.12|12906.68|12786.68|12907.12|12787.12|12905.56|12785.56|10
1624626380000|2021-06-25 13:06:20|12907.44|12787.44|12910.05|12790.05|12910.05|12790.05|12907.44|12787.44|10
1624626390000|2021-06-25 13:06:30|12910.27|12790.27|12912.84|12792.84|12912.84|12792.84|12910.27|12790.27|9
1624626400000|2021-06-25 13:06:40|12914.25|12794.25|12920.23|12800.23|12920.23|12800.23|12914.25|12794.25|10
1624626410000|2021-06-25 13:06:50|12920.88|12800.88|12924.28|12804.28|12924.44|12804.44|12920.88|12800.88|10
1624626420000|2021-06-25 13:07:00|12924.38|12804.38|12924.81|12804.81|12925.22|12805.22|12923.94|12803.94|10
1624626430000|2021-06-25 13:07:10|12924.35|12804.35|12924.02|12804.02|12925.55|12805.55|12924|12804|10
1624626440000|2021-06-25 13:07:20|12924.52|12804.52|12926.63|12806.63|12926.63|12806.63|12924.52|12804.52|10
1624626450000|2021-06-25 13:07:30|12926.72|12806.72|12935.1|12815.1|12935.1|12815.1|12926.72|12806.72|9
1624626460000|2021-06-25 13:07:40|12936.26|12816.26|12946.22|12826.22|12946.38|12826.38|12936.26|12816.26|10
1624626470000|2021-06-25 13:07:50|12946.48|12826.48|12947.43|12827.43|12948.65|12828.65|12945.97|12825.97|10
1624626480000|2021-06-25 13:08:00|12947.98|12827.98|12944.84|12824.84|12947.98|12827.98|12944.84|12824.84|10
1624626490000|2021-06-25 13:08:10|12944.32|12824.32|12942.01|12822.01|12944.32|12824.32|12941.38|12821.38|10
1624626500000|2021-06-25 13:08:20|12942.23|12822.23|12940.01|12820.01|12942.23|12822.23|12939.4|12819.4|10
1624626510000|2021-06-25 13:08:30|12940.24|12820.24|12940.16|12820.16|12940.39|12820.39|12940.16|12820.16|8
1624626520000|2021-06-25 13:08:40|12939.94|12819.94|12942.37|12822.37|12942.37|12822.37|12939.94|12819.94|9
1624626530000|2021-06-25 13:08:50|12942.48|12822.48|12942.35|12822.35|12943.01|12823.01|12942.35|12822.35|10
1624626540000|2021-06-25 13:09:00|12942.9|12822.9|12942.96|12822.96|12943.63|12823.63|12942.9|12822.9|9
1624626550000|2021-06-25 13:09:10|12943.48|12823.48|12943.26|12823.26|12943.48|12823.48|12942.32|12822.32|8
1624626560000|2021-06-25 13:09:20|12943.79|12823.79|12944.97|12824.97|12944.97|12824.97|12943.79|12823.79|8
1624626570000|2021-06-25 13:09:30|12945|12825|12948.14|12828.14|12948.14|12828.14|12944.61|12824.61|10
1624626580000|2021-06-25 13:09:40|12947.89|12827.89|12950.04|12830.04|12950.04|12830.04|12947.89|12827.89|10
1624626590000|2021-06-25 13:09:50|12949.95|12829.95|12951.53|12831.53|12951.53|12831.53|12949.48|12829.48|10
1624626600000|2021-06-25 13:10:00|12950.92|12830.92|12949.66|12829.66|12950.92|12830.92|12949.39|12829.39|10
1624626610000|2021-06-25 13:10:10|12949.65|12829.65|12945.06|12825.06|12949.65|12829.65|12945.06|12825.06|10
1624626620000|2021-06-25 13:10:20|12944.48|12824.48|12936.99|12816.99|12944.48|12824.48|12936.43|12816.43|10
1624626630000|2021-06-25 13:10:30|12936.26|12816.26|12929.98|12809.98|12936.26|12816.26|12929.98|12809.98|10
1624626640000|2021-06-25 13:10:40|12928.66|12808.66|12923.42|12803.42|12928.66|12808.66|12923.42|12803.42|10
1624626650000|2021-06-25 13:10:50|12923.39|12803.39|12920.9|12800.9|12923.39|12803.39|12920.9|12800.9|10
1624626660000|2021-06-25 13:11:00|12917.61|12797.61|12909.7|12789.7|12917.61|12797.61|12909.7|12789.7|10
1624626670000|2021-06-25 13:11:10|12909.81|12789.81|12901.9|12781.9|12909.81|12789.81|12901.9|12781.9|10
1624626680000|2021-06-25 13:11:20|12902.75|12782.75|12905.77|12785.77|12905.83|12785.83|12902.75|12782.75|9
1624626690000|2021-06-25 13:11:30|12905.73|12785.73|12907.66|12787.66|12907.7|12787.7|12905.5|12785.5|10
1624626700000|2021-06-25 13:11:40|12907.46|12787.46|12908.04|12788.04|12908.05|12788.05|12906.91|12786.91|10
1624626710000|2021-06-25 13:11:50|12907.8|12787.8|12905.85|12785.85|12907.84|12787.84|12905.85|12785.85|10
1624626720000|2021-06-25 13:12:00|12906.14|12786.14|12904.4|12784.4|12906.14|12786.14|12904.4|12784.4|10
1624626730000|2021-06-25 13:12:10|12903.94|12783.94|12896.13|12776.13|12903.94|12783.94|12896.13|12776.13|10
1624626740000|2021-06-25 13:12:20|12895.87|12775.87|12892.85|12772.85|12895.91|12775.91|12892.85|12772.85|10
1624626750000|2021-06-25 13:12:30|12892.79|12772.79|12881.62|12761.62|12893.24|12773.24|12881.62|12761.62|10
1624626760000|2021-06-25 13:12:40|12879.95|12759.95|12868.71|12748.71|12879.95|12759.95|12868.71|12748.71|10
1624626770000|2021-06-25 13:12:50|12868.06|12748.06|12862.46|12742.46|12868.06|12748.06|12862.46|12742.46|10
1624626780000|2021-06-25 13:13:00|12862.23|12742.23|12856.09|12736.09|12862.34|12742.34|12856.09|12736.09|10
1624626790000|2021-06-25 13:13:10|12855.28|12735.28|12851.12|12731.12|12855.38|12735.38|12851.12|12731.12|10
1624626800000|2021-06-25 13:13:20|12851.1|12731.1|12845.23|12725.23|12851.12|12731.12|12845.23|12725.23|10
1624626810000|2021-06-25 13:13:30|12844.17|12724.17|12824.26|12704.26|12844.17|12724.17|12824.26|12704.26|10
1624626820000|2021-06-25 13:13:40|12823.81|12703.81|12823.68|12703.68|12823.81|12703.81|12822.82|12702.82|10
1624626830000|2021-06-25 13:13:50|12824.07|12704.07|12823.07|12703.07|12824.07|12704.07|12820.85|12700.85|10
1624626840000|2021-06-25 13:14:00|12823.61|12703.61|12827.53|12707.53|12827.79|12707.79|12823.61|12703.61|10
1624626850000|2021-06-25 13:14:10|12827.82|12707.82|12830.92|12710.92|12830.97|12710.97|12827.82|12707.82|10
1624626860000|2021-06-25 13:14:20|12831.02|12711.02|12832.72|12712.72|12832.99|12712.99|12831.02|12711.02|10
1624626870000|2021-06-25 13:14:30|12831.95|12711.95|12817.44|12697.44|12831.95|12711.95|12817.44|12697.44|10
1624626880000|2021-06-25 13:14:40|12816.9|12696.9|12808.81|12688.81|12816.9|12696.9|12808.81|12688.81|9
1624626890000|2021-06-25 13:14:50|12809.08|12689.08|12804.94|12684.94|12809.08|12689.08|12804.94|12684.94|9
1624626900000|2021-06-25 13:15:00|12804.26|12684.26|12795.8|12675.8|12804.44|12684.44|12795.8|12675.8|10
1624626910000|2021-06-25 13:15:10|12793.08|12673.08|12751.24|12631.24|12793.08|12673.08|12751.24|12631.24|10
1624626920000|2021-06-25 13:15:20|12746.86|12626.86|12734.76|12614.76|12746.86|12626.86|12729.25|12609.25|10
1624626930000|2021-06-25 13:15:30|12735.61|12615.61|12739.66|12619.66|12739.66|12619.66|12735.47|12615.47|10
1624626940000|2021-06-25 13:15:40|12739.62|12619.62|12742.94|12622.94|12742.94|12622.94|12738.72|12618.72|10
1624626950000|2021-06-25 13:15:50|12744.24|12624.24|12745.76|12625.76|12746.76|12626.76|12744.24|12624.24|10
1624626960000|2021-06-25 13:16:00|12745.4|12625.4|12744.08|12624.08|12745.4|12625.4|12742.68|12622.68|10
1624626970000|2021-06-25 13:16:10|12744.6|12624.6|12746.42|12626.42|12746.44|12626.44|12744.6|12624.6|10
1624626980000|2021-06-25 13:16:20|12747.57|12627.57|12748.78|12628.78|12749.57|12629.57|12746.95|12626.95|10
1624626990000|2021-06-25 13:16:30|12749.72|12629.72|12746.92|12626.92|12749.72|12629.72|12746.92|12626.92|10
1624627000000|2021-06-25 13:16:40|12746.82|12626.82|12740.74|12620.74|12746.82|12626.82|12740.4|12620.4|10
1624627010000|2021-06-25 13:16:50|12740.38|12620.38|12740.23|12620.23|12741.2|12621.2|12739.74|12619.74|9
1624627020000|2021-06-25 13:17:00|12740.53|12620.53|12744.34|12624.34|12744.34|12624.34|12740.53|12620.53|10
1624627030000|2021-06-25 13:17:10|12744.56|12624.56|12751.77|12631.77|12751.77|12631.77|12744.56|12624.56|10
1624627040000|2021-06-25 13:17:20|12753.3|12633.3|12766.62|12646.62|12766.62|12646.62|12753.3|12633.3|10
1624627050000|2021-06-25 13:17:30|12767.9|12647.9|12773.74|12653.74|12773.74|12653.74|12767.9|12647.9|10
1624627060000|2021-06-25 13:17:40|12775.25|12655.25|12779.81|12659.81|12779.81|12659.81|12774.9|12654.9|10
1624627070000|2021-06-25 13:17:50|12780.08|12660.08|12776.9|12656.9|12780.72|12660.72|12776.9|12656.9|10
1624627080000|2021-06-25 13:18:00|12776.21|12656.21|12774.55|12654.55|12776.21|12656.21|12774.5|12654.5|10
1624627090000|2021-06-25 13:18:10|12774.62|12654.62|12779.95|12659.95|12779.95|12659.95|12774.62|12654.62|10
1624627100000|2021-06-25 13:18:20|12780.14|12660.14|12778.74|12658.74|12780.14|12660.14|12778.13|12658.13|10
1624627110000|2021-06-25 13:18:30|12779.05|12659.05|12780.74|12660.74|12780.74|12660.74|12778.4|12658.4|10
1624627120000|2021-06-25 13:18:40|12781.73|12661.73|12788.37|12668.37|12788.37|12668.37|12781.65|12661.65|10
1624627130000|2021-06-25 13:18:50|12790.4|12670.4|12797.29|12677.29|12797.29|12677.29|12790.4|12670.4|10
1624627140000|2021-06-25 13:19:00|12797.63|12677.63|12799.97|12679.97|12802.21|12682.21|12797.63|12677.63|10
1624627150000|2021-06-25 13:19:10|12799.04|12679.04|12796.96|12676.96|12799.11|12679.11|12796.9|12676.9|9
1624627160000|2021-06-25 13:19:20|12796.8|12676.8|12790.96|12670.96|12796.8|12676.8|12790.96|12670.96|10
1624627170000|2021-06-25 13:19:30|12791.23|12671.23|12791.27|12671.27|12791.38|12671.38|12789.31|12669.31|10
1624627180000|2021-06-25 13:19:40|12791.28|12671.28|12787.69|12667.69|12791.34|12671.34|12787.69|12667.69|10
1624627190000|2021-06-25 13:19:50|12786.38|12666.38|12786.13|12666.13|12786.38|12666.38|12785.31|12665.31|10
1624627200000|2021-06-25 13:20:00|12786.26|12666.26|12788.41|12668.41|12788.41|12668.41|12785.71|12665.71|10
1624627210000|2021-06-25 13:20:10|12788.95|12668.95|12796.32|12676.32|12796.32|12676.32|12788.95|12668.95|10
1624627220000|2021-06-25 13:20:20|12796.88|12676.88|12803.08|12683.08|12803.08|12683.08|12796.88|12676.88|10
1624627230000|2021-06-25 13:20:30|12803.47|12683.47|12819.51|12699.51|12819.51|12699.51|12803.47|12683.47|10
1624627240000|2021-06-25 13:20:40|12819.32|12699.32|12828.12|12708.12|12828.12|12708.12|12819.32|12699.32|9
1624627250000|2021-06-25 13:20:50|12829.29|12709.29|12838.47|12718.47|12838.47|12718.47|12829.29|12709.29|10
1624627260000|2021-06-25 13:21:00|12838.41|12718.41|12845.44|12725.44|12846.08|12726.08|12838.34|12718.34|10
1624627270000|2021-06-25 13:21:10|12845.6|12725.6|12849.33|12729.33|12849.33|12729.33|12845.41|12725.41|10
1624627280000|2021-06-25 13:21:20|12849.08|12729.08|12854.88|12734.88|12854.88|12734.88|12849.08|12729.08|10
1624627290000|2021-06-25 13:21:30|12854.67|12734.67|12852.86|12732.86|12854.67|12734.67|12851.94|12731.94|10
1624627300000|2021-06-25 13:21:40|12851.91|12731.91|12848.14|12728.14|12851.91|12731.91|12848.14|12728.14|10
1624627310000|2021-06-25 13:21:50|12847.08|12727.08|12844.06|12724.06|12848.1|12728.1|12844.06|12724.06|10
1624627320000|2021-06-25 13:22:00|12843.46|12723.46|12848.66|12728.66|12851.26|12731.26|12843.29|12723.29|10
1624627330000|2021-06-25 13:22:10|12848.59|12728.59|12847.56|12727.56|12848.59|12728.59|12846.93|12726.93|10
1624627340000|2021-06-25 13:22:20|12847.82|12727.82|12849.94|12729.94|12849.98|12729.98|12847.82|12727.82|10
1624627350000|2021-06-25 13:22:30|12849.18|12729.18|12851.45|12731.45|12851.45|12731.45|12848.81|12728.81|10
1624627360000|2021-06-25 13:22:40|12851.35|12731.35|12852.66|12732.66|12852.82|12732.82|12851.35|12731.35|10
1624627370000|2021-06-25 13:22:50|12852.74|12732.74|12856.34|12736.34|12856.34|12736.34|12852.74|12732.74|10
1624627380000|2021-06-25 13:23:00|12856.13|12736.13|12854.77|12734.77|12856.75|12736.75|12854.77|12734.77|10
1624627390000|2021-06-25 13:23:10|12855.08|12735.08|12852.01|12732.01|12855.08|12735.08|12852.01|12732.01|10
1624627400000|2021-06-25 13:23:20|12851.89|12731.89|12844.23|12724.23|12851.89|12731.89|12844.23|12724.23|10
1624627410000|2021-06-25 13:23:30|12841.99|12721.99|12842.87|12722.87|12842.87|12722.87|12841.26|12721.26|10
1624627420000|2021-06-25 13:23:40|12842.34|12722.34|12835.83|12715.83|12842.94|12722.94|12835.83|12715.83|10
1624627430000|2021-06-25 13:23:50|12835.15|12715.15|12832.32|12712.32|12835.15|12715.15|12832.02|12712.02|10
1624627440000|2021-06-25 13:24:00|12832.17|12712.17|12827.82|12707.82|12832.18|12712.18|12825.14|12705.14|10
1624627450000|2021-06-25 13:24:10|12828.17|12708.17|12830.94|12710.94|12830.94|12710.94|12828.17|12708.17|9
1624627460000|2021-06-25 13:24:20|12830.69|12710.69|12828.68|12708.68|12831.83|12711.83|12828.68|12708.68|10
1624627470000|2021-06-25 13:24:30|12828.51|12708.51|12822.76|12702.76|12828.51|12708.51|12822.76|12702.76|9
1624627480000|2021-06-25 13:24:40|12822.28|12702.28|12820.49|12700.49|12822.28|12702.28|12820.49|12700.49|10
1624627490000|2021-06-25 13:24:50|12819.89|12699.89|12821.03|12701.03|12821.03|12701.03|12819.69|12699.69|9
1624627500000|2021-06-25 13:25:00|12821.22|12701.22|12826.21|12706.21|12826.21|12706.21|12821.13|12701.13|10
1624627510000|2021-06-25 13:25:10|12827.38|12707.38|12832.74|12712.74|12832.74|12712.74|12827.38|12707.38|10
1624627520000|2021-06-25 13:25:20|12833.99|12713.99|12843.07|12723.07|12843.07|12723.07|12833.99|12713.99|10
1624627530000|2021-06-25 13:25:30|12843.36|12723.36|12847.36|12727.36|12847.36|12727.36|12843.36|12723.36|10
1624627540000|2021-06-25 13:25:40|12847.6|12727.6|12848.5|12728.5|12851.72|12731.72|12847.6|12727.6|10
1624627550000|2021-06-25 13:25:50|12848.13|12728.13|12847.15|12727.15|12848.48|12728.48|12847.15|12727.15|10
1624627560000|2021-06-25 13:26:00|12846.61|12726.61|12841.28|12721.28|12846.87|12726.87|12841.28|12721.28|10
1624627570000|2021-06-25 13:26:10|12838.35|12718.35|12832.44|12712.44|12838.35|12718.35|12832.4|12712.4|10
1624627580000|2021-06-25 13:26:20|12831.33|12711.33|12824.65|12704.65|12831.33|12711.33|12824.65|12704.65|10
1624627590000|2021-06-25 13:26:30|12824.35|12704.35|12817.14|12697.14|12824.35|12704.35|12817.14|12697.14|10
1624627600000|2021-06-25 13:26:40|12817.11|12697.11|12812.92|12692.92|12817.11|12697.11|12812.92|12692.92|10
1624627610000|2021-06-25 13:26:50|12810.33|12690.33|12801.03|12681.03|12810.33|12690.33|12801.03|12681.03|10
1624627620000|2021-06-25 13:27:00|12801.29|12681.29|12802.9|12682.9|12802.9|12682.9|12801.24|12681.24|10
1624627630000|2021-06-25 13:27:10|12800.83|12680.83|12806.43|12686.43|12806.63|12686.63|12800.83|12680.83|10
1624627640000|2021-06-25 13:27:20|12806.53|12686.53|12809.92|12689.92|12809.92|12689.92|12806.53|12686.53|10
1624627650000|2021-06-25 13:27:30|12810.26|12690.26|12815.77|12695.77|12815.77|12695.77|12810.26|12690.26|10
1624627660000|2021-06-25 13:27:40|12816.01|12696.01|12820.37|12700.37|12820.37|12700.37|12816.01|12696.01|10
1624627670000|2021-06-25 13:27:50|12821.7|12701.7|12824.72|12704.72|12824.72|12704.72|12821.7|12701.7|9
1624627680000|2021-06-25 13:28:00|12824.88|12704.88|12828.35|12708.35|12828.35|12708.35|12824.85|12704.85|10
1624627690000|2021-06-25 13:28:10|12828.86|12708.86|12831.3|12711.3|12831.3|12711.3|12828.55|12708.55|10
1624627700000|2021-06-25 13:28:20|12832.13|12712.13|12835.31|12715.31|12835.67|12715.67|12832.13|12712.13|10
1624627710000|2021-06-25 13:28:30|12833.8|12713.8|12830.04|12710.04|12833.8|12713.8|12830.04|12710.04|10
1624627720000|2021-06-25 13:28:40|12829.68|12709.68|12828.89|12708.89|12829.68|12709.68|12828.33|12708.33|10
1624627730000|2021-06-25 13:28:50|12828.8|12708.8|12828.11|12708.11|12829.25|12709.25|12828.11|12708.11|9
1624627740000|2021-06-25 13:29:00|12828.14|12708.14|12826.84|12706.84|12828.68|12708.68|12826.84|12706.84|10
1624627750000|2021-06-25 13:29:10|12826.42|12706.42|12822.85|12702.85|12826.42|12706.42|12822.81|12702.81|10
1624627760000|2021-06-25 13:29:20|12822.87|12702.87|12821.41|12701.41|12822.93|12702.93|12821.33|12701.33|8
1624627770000|2021-06-25 13:29:30|12821.04|12701.04|12820.44|12700.44|12821.09|12701.09|12820.27|12700.27|8
1624627780000|2021-06-25 13:29:40|12821.22|12701.22|12822.51|12702.51|12822.64|12702.64|12821.22|12701.22|10
1624627790000|2021-06-25 13:29:50|12821|12701|12820.29|12700.29|12821.02|12701.02|12820.24|12700.24|9
1624627800000|2021-06-25 13:30:00|12820.25|12700.25|12818.37|12698.37|12820.79|12700.79|12818.37|12698.37|9
1624627810000|2021-06-25 13:30:10|12817.27|12697.27|12818.5|12698.5|12818.5|12698.5|12815.97|12695.97|10
1624627820000|2021-06-25 13:30:20|12818.9|12698.9|12827.6|12707.6|12827.6|12707.6|12818.9|12698.9|10
1624627830000|2021-06-25 13:30:30|12829.54|12709.54|12837.46|12717.46|12837.46|12717.46|12829.54|12709.54|10
1624627840000|2021-06-25 13:30:40|12839.55|12719.55|12853.48|12733.48|12853.48|12733.48|12839.55|12719.55|10
1624627850000|2021-06-25 13:30:50|12854.23|12734.23|12852.96|12732.96|12854.68|12734.68|12852.96|12732.96|10
1624627860000|2021-06-25 13:31:00|12854.25|12734.25|12859.79|12739.79|12859.79|12739.79|12854.25|12734.25|10
1624627870000|2021-06-25 13:31:10|12860.29|12740.29|12862.48|12742.48|12862.48|12742.48|12860.29|12740.29|9
1624627880000|2021-06-25 13:31:20|12862.66|12742.66|12863.42|12743.42|12863.42|12743.42|12862.31|12742.31|10
1624627890000|2021-06-25 13:31:30|12863.63|12743.63|12866.02|12746.02|12866.02|12746.02|12863.39|12743.39|9
1624627900000|2021-06-25 13:31:40|12866.76|12746.76|12871.88|12751.88|12872.38|12752.38|12866.76|12746.76|10
1624627910000|2021-06-25 13:31:50|12872.59|12752.59|12873.28|12753.28|12875.24|12755.24|12872.59|12752.59|10
1624627920000|2021-06-25 13:32:00|12873.71|12753.71|12875.8|12755.8|12875.8|12755.8|12873.71|12753.71|9
1624627930000|2021-06-25 13:32:10|12875.14|12755.14|12886.8|12766.8|12886.83|12766.83|12875.14|12755.14|10
1624627940000|2021-06-25 13:32:20|12888.3|12768.3|12890.69|12770.69|12891.17|12771.17|12888.3|12768.3|10
1624627950000|2021-06-25 13:32:30|12890.1|12770.1|12888.49|12768.49|12890.1|12770.1|12887.37|12767.37|10
1624627960000|2021-06-25 13:32:40|12888.23|12768.23|12889.82|12769.82|12889.82|12769.82|12888.1|12768.1|10
1624627970000|2021-06-25 13:32:50|12889.81|12769.81|12890.04|12770.04|12890.04|12770.04|12886.56|12766.56|10
1624627980000|2021-06-25 13:33:00|12889.94|12769.94|12891.1|12771.1|12891.1|12771.1|12889.94|12769.94|10
1624627990000|2021-06-25 13:33:10|12891.08|12771.08|12891.9|12771.9|12892.13|12772.13|12891.08|12771.08|10
1624628000000|2021-06-25 13:33:20|12891.84|12771.84|12895.2|12775.2|12895.2|12775.2|12891.84|12771.84|9
1624628010000|2021-06-25 13:33:30|12895.21|12775.21|12898.75|12778.75|12898.83|12778.83|12895.21|12775.21|10
1624628020000|2021-06-25 13:33:40|12898.52|12778.52|12898.05|12778.05|12899.36|12779.36|12898.05|12778.05|10
1624628030000|2021-06-25 13:33:50|12897.91|12777.91|12898.72|12778.72|12898.72|12778.72|12897.78|12777.78|9
1624628040000|2021-06-25 13:34:00|12898.91|12778.91|12897.5|12777.5|12899.2|12779.2|12897.5|12777.5|10
1624628050000|2021-06-25 13:34:10|12897.31|12777.31|12900.39|12780.39|12900.39|12780.39|12896.97|12776.97|10
1624628060000|2021-06-25 13:34:20|12901.52|12781.52|12904.43|12784.43|12904.43|12784.43|12901.52|12781.52|10
1624628070000|2021-06-25 13:34:30|12904.47|12784.47|12903.38|12783.38|12904.91|12784.91|12902.84|12782.84|10
1624628080000|2021-06-25 13:34:40|12903.3|12783.3|12903.26|12783.26|12903.87|12783.87|12903.26|12783.26|10
1624628090000|2021-06-25 13:34:50|12903.27|12783.27|12902.55|12782.55|12903.43|12783.43|12902.21|12782.21|10
1624628100000|2021-06-25 13:35:00|12903.39|12783.39|12904.53|12784.53|12904.53|12784.53|12903.29|12783.29|10
1624628110000|2021-06-25 13:35:10|12906.08|12786.08|12906.32|12786.32|12906.88|12786.88|12906.07|12786.07|10
1624628120000|2021-06-25 13:35:20|12905.74|12785.74|12906.88|12786.88|12907.22|12787.22|12905.64|12785.64|10
1624628130000|2021-06-25 13:35:30|12906.68|12786.68|12902.63|12782.63|12906.68|12786.68|12902.63|12782.63|10
1624628140000|2021-06-25 13:35:40|12902.06|12782.06|12898.64|12778.64|12902.06|12782.06|12898.64|12778.64|10
1624628150000|2021-06-25 13:35:50|12898.55|12778.55|12901.76|12781.76|12901.76|12781.76|12898.46|12778.46|10
1624628160000|2021-06-25 13:36:00|12901.71|12781.71|12906.02|12786.02|12906.04|12786.04|12901.71|12781.71|10
1624628170000|2021-06-25 13:36:10|12906.15|12786.15|12904.11|12784.11|12906.15|12786.15|12903.92|12783.92|10
1624628180000|2021-06-25 13:36:20|12904.15|12784.15|12901.33|12781.33|12904.15|12784.15|12901.24|12781.24|10
1624628190000|2021-06-25 13:36:30|12900.99|12780.99|12892.79|12772.79|12900.99|12780.99|12892.79|12772.79|10
1624628200000|2021-06-25 13:36:40|12891.82|12771.82|12890.19|12770.19|12892.11|12772.11|12890.12|12770.12|10
1624628210000|2021-06-25 13:36:50|12890.2|12770.2|12890.67|12770.67|12890.73|12770.73|12890.04|12770.04|10
1624628220000|2021-06-25 13:37:00|12889.16|12769.16|12882.39|12762.39|12889.16|12769.16|12882.39|12762.39|10
1624628230000|2021-06-25 13:37:10|12882.37|12762.37|12881.12|12761.12|12882.37|12762.37|12881.09|12761.09|10
1624628240000|2021-06-25 13:37:20|12880.47|12760.47|12871.19|12751.19|12880.6|12760.6|12871.19|12751.19|10
1624628250000|2021-06-25 13:37:30|12868.44|12748.44|12855.27|12735.27|12868.44|12748.44|12855.27|12735.27|9
1624628260000|2021-06-25 13:37:40|12855.31|12735.31|12853.57|12733.57|12855.31|12735.31|12853.57|12733.57|10
1624628270000|2021-06-25 13:37:50|12854.45|12734.45|12853.89|12733.89|12856.05|12736.05|12853.17|12733.17|10
1624628280000|2021-06-25 13:38:00|12854.2|12734.2|12856.66|12736.66|12857.45|12737.45|12854.04|12734.04|10
1624628290000|2021-06-25 13:38:10|12855.97|12735.97|12857.33|12737.33|12857.67|12737.67|12855.58|12735.58|10
1624628300000|2021-06-25 13:38:20|12858.41|12738.41|12856.52|12736.52|12858.41|12738.41|12856.52|12736.52|10
1624628310000|2021-06-25 13:38:30|12855.98|12735.98|12845.13|12725.13|12855.98|12735.98|12845.05|12725.05|10
1624628320000|2021-06-25 13:38:40|12845.08|12725.08|12840.94|12720.94|12845.08|12725.08|12840.94|12720.94|10
1624628330000|2021-06-25 13:38:50|12840.31|12720.31|12838.25|12718.25|12840.55|12720.55|12838.25|12718.25|10
1624628340000|2021-06-25 13:39:00|12838.23|12718.23|12836.78|12716.78|12838.53|12718.53|12836.78|12716.78|10
1624628350000|2021-06-25 13:39:10|12837.91|12717.91|12841.1|12721.1|12841.24|12721.24|12837.91|12717.91|10
1624628360000|2021-06-25 13:39:20|12840.99|12720.99|12843.81|12723.81|12843.86|12723.86|12840.99|12720.99|10
1624628370000|2021-06-25 13:39:30|12843.9|12723.9|12843.5|12723.5|12845.19|12725.19|12843.39|12723.39|10
1624628380000|2021-06-25 13:39:40|12843.18|12723.18|12840.87|12720.87|12843.18|12723.18|12840.87|12720.87|10
1624628390000|2021-06-25 13:39:50|12841.01|12721.01|12836.52|12716.52|12841.01|12721.01|12835.89|12715.89|9
1624628400000|2021-06-25 13:40:00|12835.88|12715.88|12837.8|12717.8|12837.8|12717.8|12835.75|12715.75|10
1624628410000|2021-06-25 13:40:10|12838.43|12718.43|12853.23|12733.23|12853.23|12733.23|12838.43|12718.43|10
1624628420000|2021-06-25 13:40:20|12853.27|12733.27|12856.36|12736.36|12856.37|12736.37|12853.27|12733.27|10
1624628430000|2021-06-25 13:40:30|12856.35|12736.35|12858.05|12738.05|12858.22|12738.22|12856.35|12736.35|10
1624628440000|2021-06-25 13:40:40|12858.9|12738.9|12861.22|12741.22|12861.22|12741.22|12858.44|12738.44|9
1624628450000|2021-06-25 13:40:50|12863.46|12743.46|12869.53|12749.53|12869.53|12749.53|12863.46|12743.46|10
1624628460000|2021-06-25 13:41:00|12871.02|12751.02|12859.09|12739.09|12871.93|12751.93|12859.09|12739.09|10
1624628470000|2021-06-25 13:41:10|12858.55|12738.55|12860.69|12740.69|12860.69|12740.69|12857.88|12737.88|10
1624628480000|2021-06-25 13:41:20|12861.23|12741.23|12864.56|12744.56|12864.56|12744.56|12861.23|12741.23|10
1624628490000|2021-06-25 13:41:30|12864.4|12744.4|12871.04|12751.04|12871.04|12751.04|12864.4|12744.4|10
1624628500000|2021-06-25 13:41:40|12871.32|12751.32|12874.4|12754.4|12874.4|12754.4|12871.32|12751.32|10
1624628510000|2021-06-25 13:41:50|12873.97|12753.97|12875.07|12755.07|12875.32|12755.32|12873.97|12753.97|9
1624628520000|2021-06-25 13:42:00|12875.11|12755.11|12878.39|12758.39|12878.39|12758.39|12874.92|12754.92|10
1624628530000|2021-06-25 13:42:10|12879.31|12759.31|12881.69|12761.69|12881.85|12761.85|12879.31|12759.31|9
1624628540000|2021-06-25 13:42:20|12881.82|12761.82|12882.42|12762.42|12882.43|12762.43|12881.82|12761.82|9
1624628550000|2021-06-25 13:42:30|12881.74|12761.74|12881.68|12761.68|12881.97|12761.97|12880.57|12760.57|9
1624628560000|2021-06-25 13:42:40|12882.16|12762.16|12883.24|12763.24|12883.24|12763.24|12882.14|12762.14|10
1624628570000|2021-06-25 13:42:50|12883.27|12763.27|12884.55|12764.55|12884.96|12764.96|12883.27|12763.27|9
1624628580000|2021-06-25 13:43:00|12884.56|12764.56|12885.43|12765.43|12886.19|12766.19|12884.56|12764.56|10
1624628590000|2021-06-25 13:43:10|12885.05|12765.05|12880.01|12760.01|12885.05|12765.05|12880.01|12760.01|10
1624628600000|2021-06-25 13:43:20|12879.98|12759.98|12879.22|12759.22|12879.98|12759.98|12878.66|12758.66|10
1624628610000|2021-06-25 13:43:30|12879.5|12759.5|12881.48|12761.48|12881.48|12761.48|12879.49|12759.49|8
1624628620000|2021-06-25 13:43:40|12881.59|12761.59|12883.7|12763.7|12883.7|12763.7|12881.53|12761.53|10
1624628630000|2021-06-25 13:43:50|12884.98|12764.98|12890.51|12770.51|12890.51|12770.51|12884.98|12764.98|9
1624628640000|2021-06-25 13:44:00|12891.72|12771.72|12896.08|12776.08|12896.08|12776.08|12891.72|12771.72|10
1624628650000|2021-06-25 13:44:10|12896.51|12776.51|12896.9|12776.9|12897.98|12777.98|12896.06|12776.06|10
1624628660000|2021-06-25 13:44:20|12895.56|12775.56|12891.03|12771.03|12895.56|12775.56|12891.03|12771.03|10
1624628670000|2021-06-25 13:44:30|12890.5|12770.5|12889.95|12769.95|12890.91|12770.91|12889.7|12769.7|10
1624628680000|2021-06-25 13:44:40|12889.23|12769.23|12889.97|12769.97|12890.3|12770.3|12889.23|12769.23|9
1624628690000|2021-06-25 13:44:50|12890.92|12770.92|12893.72|12773.72|12893.79|12773.79|12890.92|12770.92|10
1624628700000|2021-06-25 13:45:00|12893.79|12773.79|12897.07|12777.07|12897.07|12777.07|12893.79|12773.79|8
1624628710000|2021-06-25 13:45:10|12897.25|12777.25|12899.88|12779.88|12899.88|12779.88|12897.25|12777.25|9
1624628720000|2021-06-25 13:45:20|12899.9|12779.9|12895.15|12775.15|12899.9|12779.9|12895.15|12775.15|10
1624628730000|2021-06-25 13:45:30|12893.93|12773.93|12889.1|12769.1|12894.04|12774.04|12889.1|12769.1|10
1624628740000|2021-06-25 13:45:40|12888.31|12768.31|12885.21|12765.21|12888.31|12768.31|12885.21|12765.21|10
1624628750000|2021-06-25 13:45:50|12883.43|12763.43|12876.26|12756.26|12883.43|12763.43|12876.26|12756.26|10
1624628760000|2021-06-25 13:46:00|12875.51|12755.51|12871.21|12751.21|12875.51|12755.51|12871.21|12751.21|9
1624628770000|2021-06-25 13:46:10|12871.97|12751.97|12875.41|12755.41|12875.41|12755.41|12871.64|12751.64|10
1624628780000|2021-06-25 13:46:20|12876.08|12756.08|12887.69|12767.69|12887.69|12767.69|12876.08|12756.08|10
1624628790000|2021-06-25 13:46:30|12892.72|12772.72|12902.78|12782.78|12903.15|12783.15|12892.72|12772.72|10
1624628800000|2021-06-25 13:46:40|12905.12|12785.12|12908.5|12788.5|12908.5|12788.5|12904.37|12784.37|10
1624628810000|2021-06-25 13:46:50|12908.72|12788.72|12926.82|12806.82|12926.82|12806.82|12908.72|12788.72|10
1624628820000|2021-06-25 13:47:00|12929.58|12809.58|12935.95|12815.95|12937.4|12817.4|12929.58|12809.58|10
1624628830000|2021-06-25 13:47:10|12935.99|12815.99|12931.42|12811.42|12935.99|12815.99|12931.42|12811.42|10
1624628840000|2021-06-25 13:47:20|12931.43|12811.43|12934.14|12814.14|12934.14|12814.14|12928.31|12808.31|10
1624628850000|2021-06-25 13:47:30|12934.33|12814.33|12944.48|12824.48|12944.48|12824.48|12934.33|12814.33|10
1624628860000|2021-06-25 13:47:40|12945.48|12825.48|12948.49|12828.49|12948.49|12828.49|12945.48|12825.48|10
1624628870000|2021-06-25 13:47:50|12949.61|12829.61|12951.85|12831.85|12951.85|12831.85|12949.61|12829.61|9
1624628880000|2021-06-25 13:48:00|12951.48|12831.48|12948.55|12828.55|12951.5|12831.5|12948.55|12828.55|10
1624628890000|2021-06-25 13:48:10|12948.48|12828.48|12951.43|12831.43|12951.43|12831.43|12947.29|12827.29|10
1624628900000|2021-06-25 13:48:20|12951.36|12831.36|12955.62|12835.62|12955.62|12835.62|12950.14|12830.14|9
1624628910000|2021-06-25 13:48:30|12956.65|12836.65|12961.28|12841.28|12961.28|12841.28|12956.65|12836.65|10
1624628920000|2021-06-25 13:48:40|12961.31|12841.31|12963.45|12843.45|12963.97|12843.97|12961.31|12841.31|10
1624628930000|2021-06-25 13:48:50|12963.48|12843.48|12963.51|12843.51|12963.79|12843.79|12962.83|12842.83|10
1624628940000|2021-06-25 13:49:00|12963.21|12843.21|12963.24|12843.24|12963.77|12843.77|12962.44|12842.44|9
1624628950000|2021-06-25 13:49:10|12963.06|12843.06|12964.12|12844.12|12964.12|12844.12|12962.66|12842.66|9
1624628960000|2021-06-25 13:49:20|12964.75|12844.75|12967.24|12847.24|12967.24|12847.24|12964.75|12844.75|10
1624628970000|2021-06-25 13:49:30|12967.43|12847.43|12968.47|12848.47|12968.47|12848.47|12967.4|12847.4|10
1624628980000|2021-06-25 13:49:40|12968.24|12848.24|12967.91|12847.91|12968.24|12848.24|12967.39|12847.39|9
1624628990000|2021-06-25 13:49:50|12968.58|12848.58|12971.25|12851.25|12971.35|12851.35|12968.08|12848.08|10
1624629000000|2021-06-25 13:50:00|12971.46|12851.46|12972.91|12852.91|12973.42|12853.42|12971.46|12851.46|10
1624629010000|2021-06-25 13:50:10|12973.44|12853.44|12978.46|12858.46|12978.46|12858.46|12972.93|12852.93|10
1624629020000|2021-06-25 13:50:20|12978.69|12858.69|12981.37|12861.37|12981.37|12861.37|12978.69|12858.69|10
1624629030000|2021-06-25 13:50:30|12980.74|12860.74|12981.72|12861.72|12982.76|12862.76|12980.74|12860.74|10
1624629040000|2021-06-25 13:50:40|12982.08|12862.08|12977.38|12857.38|12982.08|12862.08|12977.19|12857.19|10
1624629050000|2021-06-25 13:50:50|12977.19|12857.19|12971.64|12851.64|12977.19|12857.19|12971.49|12851.49|9
1624629060000|2021-06-25 13:51:00|12971.17|12851.17|12967.81|12847.81|12971.17|12851.17|12967.81|12847.81|10
1624629070000|2021-06-25 13:51:10|12967.64|12847.64|12964.95|12844.95|12967.64|12847.64|12964.87|12844.87|10
1624629080000|2021-06-25 13:51:20|12964.82|12844.82|12965.51|12845.51|12965.51|12845.51|12964.3|12844.3|10
1624629090000|2021-06-25 13:51:30|12965.71|12845.71|12970.16|12850.16|12970.16|12850.16|12965.71|12845.71|9
1624629100000|2021-06-25 13:51:40|12970.55|12850.55|12971.81|12851.81|12971.81|12851.81|12970.55|12850.55|9
1624629110000|2021-06-25 13:51:50|12972.4|12852.4|12974.01|12854.01|12974.84|12854.84|12972.4|12852.4|9
1624629120000|2021-06-25 13:52:00|12974.37|12854.37|12973.86|12853.86|12975.81|12855.81|12973.86|12853.86|10
1624629130000|2021-06-25 13:52:10|12973.09|12853.09|12969.48|12849.48|12973.09|12853.09|12969.48|12849.48|10
1624629140000|2021-06-25 13:52:20|12968.54|12848.54|12964.37|12844.37|12968.54|12848.54|12964.37|12844.37|10
1624629150000|2021-06-25 13:52:30|12965.37|12845.37|12962.48|12842.48|12965.37|12845.37|12962.24|12842.24|9
1624629160000|2021-06-25 13:52:40|12962.2|12842.2|12962.04|12842.04|12962.66|12842.66|12962.04|12842.04|9
1624629170000|2021-06-25 13:52:50|12960|12840|12951.88|12831.88|12960|12840|12951.88|12831.88|10
1624629180000|2021-06-25 13:53:00|12951.48|12831.48|12950.58|12830.58|12951.48|12831.48|12948.71|12828.71|10
1624629190000|2021-06-25 13:53:10|12950.57|12830.57|12949.76|12829.76|12950.57|12830.57|12949.22|12829.22|9
1624629200000|2021-06-25 13:53:20|12949.66|12829.66|12955.15|12835.15|12955.15|12835.15|12949.66|12829.66|10
1624629210000|2021-06-25 13:53:30|12955.22|12835.22|12957.45|12837.45|12957.66|12837.66|12955.22|12835.22|10
1624629220000|2021-06-25 13:53:40|12957.67|12837.67|12961.44|12841.44|12961.44|12841.44|12957.67|12837.67|10
1624629230000|2021-06-25 13:53:50|12961.41|12841.41|12956.39|12836.39|12961.52|12841.52|12956.39|12836.39|10
1624629240000|2021-06-25 13:54:00|12956.15|12836.15|12952.26|12832.26|12956.15|12836.15|12952.04|12832.04|10
1624629250000|2021-06-25 13:54:10|12952.34|12832.34|12952.42|12832.42|12952.69|12832.69|12952.34|12832.34|9
1624629260000|2021-06-25 13:54:20|12952.41|12832.41|12950.22|12830.22|12952.41|12832.41|12949.89|12829.89|10
1624629270000|2021-06-25 13:54:30|12950.16|12830.16|12946.82|12826.82|12950.16|12830.16|12946.82|12826.82|10
1624629280000|2021-06-25 13:54:40|12945.83|12825.83|12945.51|12825.51|12946.36|12826.36|12945.51|12825.51|10
1624629290000|2021-06-25 13:54:50|12945.68|12825.68|12944.1|12824.1|12945.68|12825.68|12943.69|12823.69|9
1624629300000|2021-06-25 13:55:00|12943.99|12823.99|12939.25|12819.25|12943.99|12823.99|12939.25|12819.25|10
1624629310000|2021-06-25 13:55:10|12938.89|12818.89|12937.08|12817.08|12938.89|12818.89|12937.08|12817.08|10
1624629320000|2021-06-25 13:55:20|12937.16|12817.16|12936.93|12816.93|12937.62|12817.62|12936.93|12816.93|9
1624629330000|2021-06-25 13:55:30|12937.28|12817.28|12929.7|12809.7|12937.28|12817.28|12929.7|12809.7|9
1624629340000|2021-06-25 13:55:40|12929.35|12809.35|12922.22|12802.22|12929.35|12809.35|12922.22|12802.22|10
1624629350000|2021-06-25 13:55:50|12922.29|12802.29|12918.15|12798.15|12922.29|12802.29|12918.15|12798.15|10
1624629360000|2021-06-25 13:56:00|12917.71|12797.71|12912.49|12792.49|12918.28|12798.28|12912.43|12792.43|9
1624629370000|2021-06-25 13:56:10|12912.35|12792.35|12910.91|12790.91|12912.35|12792.35|12910.11|12790.11|9
1624629380000|2021-06-25 13:56:20|12911.27|12791.27|12910.89|12790.89|12911.28|12791.28|12910.16|12790.16|9
1624629390000|2021-06-25 13:56:30|12911.32|12791.32|12909.67|12789.67|12911.32|12791.32|12909.67|12789.67|9
1624629400000|2021-06-25 13:56:40|12909.4|12789.4|12909.06|12789.06|12910.1|12790.1|12908.92|12788.92|10
1624629410000|2021-06-25 13:56:50|12909.68|12789.68|12907.96|12787.96|12909.68|12789.68|12906.89|12786.89|10
1624629420000|2021-06-25 13:57:00|12907.91|12787.91|12906.64|12786.64|12907.91|12787.91|12905.91|12785.91|10
1624629430000|2021-06-25 13:57:10|12906.27|12786.27|12910.95|12790.95|12910.95|12790.95|12906.27|12786.27|9
1624629440000|2021-06-25 13:57:20|12910.88|12790.88|12915.56|12795.56|12915.56|12795.56|12910.88|12790.88|10
1624629450000|2021-06-25 13:57:30|12916.33|12796.33|12918.1|12798.1|12919.27|12799.27|12916.33|12796.33|10
1624629460000|2021-06-25 13:57:40|12917.52|12797.52|12915.1|12795.1|12917.52|12797.52|12914.86|12794.86|9
1624629470000|2021-06-25 13:57:50|12915.01|12795.01|12909.74|12789.74|12915.01|12795.01|12909.74|12789.74|10
1624629480000|2021-06-25 13:58:00|12909.6|12789.6|12901.06|12781.06|12909.6|12789.6|12901.06|12781.06|10
1624629490000|2021-06-25 13:58:10|12900.77|12780.77|12897.08|12777.08|12900.77|12780.77|12897.08|12777.08|9
1624629500000|2021-06-25 13:58:20|12896.98|12776.98|12892.99|12772.99|12896.98|12776.98|12892.99|12772.99|10
1624629510000|2021-06-25 13:58:30|12892.74|12772.74|12893.45|12773.45|12893.45|12773.45|12891.67|12771.67|10
1624629520000|2021-06-25 13:58:40|12893.56|12773.56|12894.39|12774.39|12894.84|12774.84|12893.29|12773.29|10
1624629530000|2021-06-25 13:58:50|12894.4|12774.4|12890.51|12770.51|12894.4|12774.4|12890.51|12770.51|10
1624629540000|2021-06-25 13:59:00|12890.31|12770.31|12893.53|12773.53|12893.53|12773.53|12889.86|12769.86|10
1624629550000|2021-06-25 13:59:10|12894.04|12774.04|12893.59|12773.59|12894.14|12774.14|12891.42|12771.42|10
1624629560000|2021-06-25 13:59:20|12893.58|12773.58|12903.1|12783.1|12903.1|12783.1|12893.58|12773.58|10
1624629570000|2021-06-25 13:59:30|12903.38|12783.38|12904.22|12784.22|12905.75|12785.75|12903.38|12783.38|10
1624629580000|2021-06-25 13:59:40|12903.26|12783.26|12907.71|12787.71|12907.71|12787.71|12903.26|12783.26|10
1624629590000|2021-06-25 13:59:50|12908.42|12788.42|12906.25|12786.25|12908.88|12788.88|12906.13|12786.13|10
1624629600000|2021-06-25 14:00:00|12905.93|12785.93|12903.14|12783.14|12905.93|12785.93|12903.03|12783.03|10
1624629610000|2021-06-25 14:00:10|12903.64|12783.64|12900.29|12780.29|12903.64|12783.64|12900.28|12780.28|9
1624629620000|2021-06-25 14:00:20|12898.66|12778.66|12894.41|12774.41|12898.66|12778.66|12894.16|12774.16|10
1624629630000|2021-06-25 14:00:30|12895.22|12775.22|12893.55|12773.55|12895.22|12775.22|12893.4|12773.4|10
1624629640000|2021-06-25 14:00:40|12894.74|12774.74|12916.35|12796.35|12916.35|12796.35|12894.74|12774.74|10
1624629650000|2021-06-25 14:00:50|12916.52|12796.52|12930.48|12810.48|12931.01|12811.01|12916.52|12796.52|10
1624629660000|2021-06-25 14:01:00|12930.95|12810.95|12931.59|12811.59|12934.16|12814.16|12930.95|12810.95|10
1624629670000|2021-06-25 14:01:10|12931.86|12811.86|12930.79|12810.79|12931.86|12811.86|12930.23|12810.23|10
1624629680000|2021-06-25 14:01:20|12931|12811|12930.33|12810.33|12931.63|12811.63|12929.87|12809.87|10
1624629690000|2021-06-25 14:01:30|12929.79|12809.79|12932.83|12812.83|12932.99|12812.99|12929.79|12809.79|10
1624629700000|2021-06-25 14:01:40|12932.65|12812.65|12932.35|12812.35|12934.03|12814.03|12932.35|12812.35|10
1624629710000|2021-06-25 14:01:50|12932.25|12812.25|12934.62|12814.62|12934.62|12814.62|12931.19|12811.19|9
1624629720000|2021-06-25 14:02:00|12934.95|12814.95|12937.6|12817.6|12937.75|12817.75|12934.95|12814.95|10
1624629730000|2021-06-25 14:02:10|12937.72|12817.72|12937.48|12817.48|12937.72|12817.72|12936.77|12816.77|10
1624629740000|2021-06-25 14:02:20|12938.04|12818.04|12945.72|12825.72|12945.72|12825.72|12938.04|12818.04|10
1624629750000|2021-06-25 14:02:30|12945.89|12825.89|12949.86|12829.86|12949.86|12829.86|12945.89|12825.89|10
1624629760000|2021-06-25 14:02:40|12950.21|12830.21|12961.09|12841.09|12961.09|12841.09|12950.21|12830.21|10
1624629770000|2021-06-25 14:02:50|12962.14|12842.14|12983.73|12863.73|12983.73|12863.73|12962.14|12842.14|10
1624629780000|2021-06-25 14:03:00|12977.6|12857.6|12993.07|12873.07|12993.07|12873.07|12977.6|12857.6|10
1624629790000|2021-06-25 14:03:10|12996.84|12876.84|13012.72|12892.72|13012.72|12892.72|12996.84|12876.84|10
1624629800000|2021-06-25 14:03:20|13014.33|12894.33|13024|12904|13024|12904|13014.33|12894.33|10
1624629810000|2021-06-25 14:03:30|13026.56|12906.56|13032.74|12912.74|13033.06|12913.06|13026.56|12906.56|10
1624629820000|2021-06-25 14:03:40|13032.6|12912.6|13038.25|12918.25|13038.25|12918.25|13032.6|12912.6|10
1624629830000|2021-06-25 14:03:50|13039.2|12919.2|13040.22|12920.22|13040.22|12920.22|13037.88|12917.88|9
1624629840000|2021-06-25 14:04:00|13040.58|12920.58|13040.36|12920.36|13043.07|12923.07|13040.36|12920.36|10
1624629850000|2021-06-25 14:04:10|13040.59|12920.59|13045.84|12925.84|13047.23|12927.23|13040.59|12920.59|10
1624629860000|2021-06-25 14:04:20|13045.44|12925.44|13050.4|12930.4|13050.4|12930.4|13044.17|12924.17|10
1624629870000|2021-06-25 14:04:30|13050.53|12930.53|13055.88|12935.88|13055.88|12935.88|13050.53|12930.53|10
1624629880000|2021-06-25 14:04:40|13056.76|12936.76|13058.65|12938.65|13059.26|12939.26|13056.76|12936.76|10
1624629890000|2021-06-25 14:04:50|13058.83|12938.83|13055.77|12935.77|13059.45|12939.45|13055.77|12935.77|10
1624629900000|2021-06-25 14:05:00|13055.22|12935.22|13046.94|12926.94|13055.22|12935.22|13046.94|12926.94|9
1624629910000|2021-06-25 14:05:10|13046.09|12926.09|13038.98|12918.98|13046.09|12926.09|13038.98|12918.98|10
1624629920000|2021-06-25 14:05:20|13038.7|12918.7|13039.11|12919.11|13039.11|12919.11|13037.06|12917.06|10
1624629930000|2021-06-25 14:05:30|13038.31|12918.31|13040.37|12920.37|13040.37|12920.37|13038.24|12918.24|10
1624629940000|2021-06-25 14:05:40|13040|12920|13040.74|12920.74|13040.74|12920.74|13039.58|12919.58|10
1624629950000|2021-06-25 14:05:50|13040.64|12920.64|13035.03|12915.03|13040.64|12920.64|13035.03|12915.03|10
1624629960000|2021-06-25 14:06:00|13035.06|12915.06|13033.96|12913.96|13035.2|12915.2|13033.96|12913.96|10
1624629970000|2021-06-25 14:06:10|13033.77|12913.77|13027.48|12907.48|13033.77|12913.77|13027.48|12907.48|10
1624629980000|2021-06-25 14:06:20|13027.91|12907.91|13017.89|12897.89|13027.91|12907.91|13017.77|12897.77|10
1624629990000|2021-06-25 14:06:30|13017.57|12897.57|13015.69|12895.69|13017.57|12897.57|13014.7|12894.7|9
1624630000000|2021-06-25 14:06:40|13015.42|12895.42|13015.39|12895.39|13015.43|12895.43|13014.74|12894.74|10
1624630010000|2021-06-25 14:06:50|13015.36|12895.36|13017.32|12897.32|13017.32|12897.32|13015.36|12895.36|10
1624630020000|2021-06-25 14:07:00|13016.51|12896.51|13027.21|12907.21|13027.21|12907.21|13016.51|12896.51|10
1624630030000|2021-06-25 14:07:10|13028.25|12908.25|13032.91|12912.91|13034.72|12914.72|13028.25|12908.25|10
1624630040000|2021-06-25 14:07:20|13032.47|12912.47|13029.42|12909.42|13033.47|12913.47|13029.42|12909.42|10
1624630050000|2021-06-25 14:07:30|13028.58|12908.58|13025.72|12905.72|13028.58|12908.58|13025.67|12905.67|10
1624630060000|2021-06-25 14:07:40|13026.04|12906.04|13025.89|12905.89|13026.04|12906.04|13024.79|12904.79|10
1624630070000|2021-06-25 14:07:50|13026.71|12906.71|13030.25|12910.25|13031.08|12911.08|13026.71|12906.71|10
1624630080000|2021-06-25 14:08:00|13029.89|12909.89|13028.01|12908.01|13029.89|12909.89|13027.24|12907.24|10
1624630090000|2021-06-25 14:08:10|13027.78|12907.78|13026.86|12906.86|13027.78|12907.78|13026.65|12906.65|10
1624630100000|2021-06-25 14:08:20|13026.99|12906.99|13025.75|12905.75|13027|12907|13025.74|12905.74|10
1624630110000|2021-06-25 14:08:30|13025.68|12905.68|13026.05|12906.05|13026.05|12906.05|13025.54|12905.54|9
1624630120000|2021-06-25 14:08:40|13026.53|12906.53|13033.76|12913.76|13033.76|12913.76|13026.53|12906.53|10
1624630130000|2021-06-25 14:08:50|13034.53|12914.53|13047.11|12927.11|13047.11|12927.11|13034.53|12914.53|10
1624630140000|2021-06-25 14:09:00|13048|12928|13051.53|12931.53|13052.46|12932.46|13048|12928|10
1624630150000|2021-06-25 14:09:10|13052.31|12932.31|13052.69|12932.69|13053.52|12933.52|13052.31|12932.31|10
1624630160000|2021-06-25 14:09:20|13052.73|12932.73|13058.15|12938.15|13058.38|12938.38|13052.7|12932.7|10
1624630170000|2021-06-25 14:09:30|13056.94|12936.94|13055.16|12935.16|13057.03|12937.03|13055.16|12935.16|10
1624630180000|2021-06-25 14:09:40|13055.26|12935.26|13059.06|12939.06|13059.06|12939.06|13055.26|12935.26|10
1624630190000|2021-06-25 14:09:50|13059.31|12939.31|13070.07|12950.07|13070.15|12950.15|13059.2|12939.2|9
1624630200000|2021-06-25 14:10:00|13072.42|12952.42|13077.08|12957.08|13077.31|12957.31|13072.42|12952.42|10
1624630210000|2021-06-25 14:10:10|13075.64|12955.64|13071.6|12951.6|13075.64|12955.64|13071.6|12951.6|10
1624630220000|2021-06-25 14:10:20|13071.49|12951.49|13071.85|12951.85|13071.85|12951.85|13070.41|12950.41|10
1624630230000|2021-06-25 14:10:30|13070.95|12950.95|13070.91|12950.91|13071.9|12951.9|13070.91|12950.91|10
1624630240000|2021-06-25 14:10:40|13070.81|12950.81|13070.53|12950.53|13071.02|12951.02|13070.46|12950.46|9
1624630250000|2021-06-25 14:10:50|13070.4|12950.4|13070.57|12950.57|13071.13|12951.13|13070.14|12950.14|8
1624630260000|2021-06-25 14:11:00|13070.29|12950.29|13067.96|12947.96|13070.29|12950.29|13067.96|12947.96|10
1624630270000|2021-06-25 14:11:10|13067.62|12947.62|13067.07|12947.07|13067.62|12947.62|13065.92|12945.92|10
1624630280000|2021-06-25 14:11:20|13067.31|12947.31|13069.01|12949.01|13069.01|12949.01|13067.31|12947.31|10
1624630290000|2021-06-25 14:11:30|13069.06|12949.06|13068.07|12948.07|13069.24|12949.24|13067.67|12947.67|10
1624630300000|2021-06-25 14:11:40|13068.09|12948.09|13068.76|12948.76|13068.76|12948.76|13068.02|12948.02|9
1624630310000|2021-06-25 14:11:50|13068.64|12948.64|13071.59|12951.59|13071.59|12951.59|13068.55|12948.55|10
1624630320000|2021-06-25 14:12:00|13071.78|12951.78|13074.99|12954.99|13077.18|12957.18|13071.78|12951.78|10
1624630330000|2021-06-25 14:12:10|13075.13|12955.13|13073.01|12953.01|13075.13|12955.13|13072.96|12952.96|9
1624630340000|2021-06-25 14:12:20|13073.05|12953.05|13071.81|12951.81|13073.05|12953.05|13071.81|12951.81|10
1624630350000|2021-06-25 14:12:30|13071.68|12951.68|13069.98|12949.98|13071.73|12951.73|13069.97|12949.97|10
1624630360000|2021-06-25 14:12:40|13069.77|12949.77|13076.17|12956.17|13076.17|12956.17|13068.93|12948.93|10
1624630370000|2021-06-25 14:12:50|13075.77|12955.77|13074.02|12954.02|13075.77|12955.77|13073.96|12953.96|10
1624630380000|2021-06-25 14:13:00|13072.75|12952.75|13071.18|12951.18|13072.75|12952.75|13070.77|12950.77|10
1624630390000|2021-06-25 14:13:10|13070.96|12950.96|13070.88|12950.88|13071.32|12951.32|13070.77|12950.77|10
1624630400000|2021-06-25 14:13:20|13070.77|12950.77|13067.71|12947.71|13070.77|12950.77|13067.71|12947.71|10
1624630410000|2021-06-25 14:13:30|13065.55|12945.55|13071.67|12951.67|13071.78|12951.78|13065.55|12945.55|10
1624630420000|2021-06-25 14:13:40|13071.7|12951.7|13074.61|12954.61|13074.61|12954.61|13071.7|12951.7|10
1624630430000|2021-06-25 14:13:50|13075.09|12955.09|13077.87|12957.87|13078.27|12958.27|13074.87|12954.87|10
1624630440000|2021-06-25 14:14:00|13078.15|12958.15|13085.5|12965.5|13085.5|12965.5|13078.15|12958.15|10
1624630450000|2021-06-25 14:14:10|13085.73|12965.73|13092.43|12972.43|13093.18|12973.18|13085.73|12965.73|10
1624630460000|2021-06-25 14:14:20|13093.05|12973.05|13095.61|12975.61|13095.61|12975.61|13091.37|12971.37|10
1624630470000|2021-06-25 14:14:30|13096.41|12976.41|13099.32|12979.32|13099.82|12979.82|13095.58|12975.58|10
1624630480000|2021-06-25 14:14:40|13100.44|12980.44|13108.95|12988.95|13109|12989|13100.44|12980.44|10
1624630490000|2021-06-25 14:14:50|13109.32|12989.32|13107.58|12987.58|13109.7|12989.7|13107.58|12987.58|10
1624630500000|2021-06-25 14:15:00|13107.75|12987.75|13109.41|12989.41|13109.86|12989.86|13106.98|12986.98|9
1624630510000|2021-06-25 14:15:10|13109.37|12989.37|13105.24|12985.24|13109.37|12989.37|13105.24|12985.24|10
1624630520000|2021-06-25 14:15:20|13105.41|12985.41|13103.29|12983.29|13105.41|12985.41|13103.29|12983.29|9
1624630530000|2021-06-25 14:15:30|13103.01|12983.01|13097.36|12977.36|13103.01|12983.01|13097.3|12977.3|10
1624630540000|2021-06-25 14:15:40|13096.71|12976.71|13093.63|12973.63|13096.71|12976.71|13093.62|12973.62|10
1624630550000|2021-06-25 14:15:50|13092.86|12972.86|13093.94|12973.94|13093.94|12973.94|13091.68|12971.68|10
1624630560000|2021-06-25 14:16:00|13093.69|12973.69|13100.07|12980.07|13100.14|12980.14|13093.47|12973.47|10
1624630570000|2021-06-25 14:16:10|13101.2|12981.2|13102.13|12982.13|13102.13|12982.13|13100.56|12980.56|10
1624630580000|2021-06-25 14:16:20|13101.44|12981.44|13099.68|12979.68|13101.44|12981.44|13099.68|12979.68|10
1624630590000|2021-06-25 14:16:30|13098.99|12978.99|13097.34|12977.34|13098.99|12978.99|13097.08|12977.08|10
1624630600000|2021-06-25 14:16:40|13097.06|12977.06|13095.8|12975.8|13097.74|12977.74|13095.8|12975.8|10
1624630610000|2021-06-25 14:16:50|13094.9|12974.9|13086.08|12966.08|13094.9|12974.9|13086.08|12966.08|10
1624630620000|2021-06-25 14:17:00|13086.12|12966.12|13081.97|12961.97|13086.12|12966.12|13081.97|12961.97|10
1624630630000|2021-06-25 14:17:10|13081.1|12961.1|13078.96|12958.96|13081.1|12961.1|13078.96|12958.96|10
1624630640000|2021-06-25 14:17:20|13078.77|12958.77|13079.34|12959.34|13079.66|12959.66|13078.5|12958.5|10
1624630650000|2021-06-25 14:17:30|13078.59|12958.59|13072.7|12952.7|13078.59|12958.59|13072.7|12952.7|10
1624630660000|2021-06-25 14:17:40|13072.29|12952.29|13068.79|12948.79|13072.29|12952.29|13068.79|12948.79|9
1624630670000|2021-06-25 14:17:50|13068.13|12948.13|13068.09|12948.09|13068.66|12948.66|13068.09|12948.09|9
1624630680000|2021-06-25 14:18:00|13067.76|12947.76|13065.77|12945.77|13067.76|12947.76|13065.57|12945.57|10
1624630690000|2021-06-25 14:18:10|13065.38|12945.38|13062.55|12942.55|13065.48|12945.48|13062.55|12942.55|10
1624630700000|2021-06-25 14:18:20|13061.59|12941.59|13059.24|12939.24|13061.59|12941.59|13059.08|12939.08|10
1624630710000|2021-06-25 14:18:30|13058.78|12938.78|13054.47|12934.47|13058.78|12938.78|13054.47|12934.47|10
1624630720000|2021-06-25 14:18:40|13053.94|12933.94|13048.66|12928.66|13053.94|12933.94|13048.66|12928.66|10
1624630730000|2021-06-25 14:18:50|13048.2|12928.2|13043.35|12923.35|13048.2|12928.2|13043.35|12923.35|10
1624630740000|2021-06-25 14:19:00|13043.33|12923.33|13046.02|12926.02|13046.02|12926.02|13041.46|12921.46|10
1624630750000|2021-06-25 14:19:10|13046.69|12926.69|13049.28|12929.28|13049.28|12929.28|13046.69|12926.69|10
1624630760000|2021-06-25 14:19:20|13049.47|12929.47|13047.65|12927.65|13050.42|12930.42|13047.65|12927.65|10
1624630770000|2021-06-25 14:19:30|13047.54|12927.54|13046.54|12926.54|13047.54|12927.54|13046.54|12926.54|10
1624630780000|2021-06-25 14:19:40|13046.57|12926.57|13044.63|12924.63|13046.57|12926.57|13044.63|12924.63|10
1624630790000|2021-06-25 14:19:50|13044.15|12924.15|13044.01|12924.01|13044.36|12924.36|13043.56|12923.56|9
1624630800000|2021-06-25 14:20:00|13044.25|12924.25|13044.79|12924.79|13044.79|12924.79|13044.19|12924.19|9
1624630810000|2021-06-25 14:20:10|13044.83|12924.83|13045.66|12925.66|13045.66|12925.66|13044.32|12924.32|10
1624630820000|2021-06-25 14:20:20|13046.06|12926.06|13055.71|12935.71|13055.71|12935.71|13046.06|12926.06|10
1624630830000|2021-06-25 14:20:30|13055.2|12935.2|13061.78|12941.78|13061.78|12941.78|13055.2|12935.2|10
1624630840000|2021-06-25 14:20:40|13062.75|12942.75|13059.55|12939.55|13063.22|12943.22|13059.55|12939.55|10
1624630850000|2021-06-25 14:20:50|13059.15|12939.15|13054.47|12934.47|13059.15|12939.15|13054.47|12934.47|10
1624630860000|2021-06-25 14:21:00|13054.85|12934.85|13047.87|12927.87|13054.85|12934.85|13047.87|12927.87|10
1624630870000|2021-06-25 14:21:10|13047.47|12927.47|13047.72|12927.72|13047.72|12927.72|13045.96|12925.96|10
1624630880000|2021-06-25 14:21:20|13047.61|12927.61|13048.71|12928.71|13049.51|12929.51|13047.61|12927.61|10
1624630890000|2021-06-25 14:21:30|13048.78|12928.78|13049.16|12929.16|13049.44|12929.44|13048.33|12928.33|10
1624630900000|2021-06-25 14:21:40|13049.22|12929.22|13047.73|12927.73|13049.69|12929.69|13047.73|12927.73|10
1624630910000|2021-06-25 14:21:50|13047.63|12927.63|13050.01|12930.01|13050.39|12930.39|13047.63|12927.63|10
1624630920000|2021-06-25 14:22:00|13050.27|12930.27|13050.48|12930.48|13051.77|12931.77|13050.27|12930.27|9
1624630930000|2021-06-25 14:22:10|13050.47|12930.47|13047.71|12927.71|13050.47|12930.47|13047.71|12927.71|10
1624630940000|2021-06-25 14:22:20|13047.91|12927.91|13048.21|12928.21|13048.8|12928.8|13047.02|12927.02|10
1624630950000|2021-06-25 14:22:30|13048.41|12928.41|13046.81|12926.81|13048.43|12928.43|13046.81|12926.81|10
1624630960000|2021-06-25 14:22:40|13046.68|12926.68|13044.12|12924.12|13046.68|12926.68|13044.12|12924.12|10
1624630970000|2021-06-25 14:22:50|13043.66|12923.66|13041.76|12921.76|13043.92|12923.92|13041.76|12921.76|10
1624630980000|2021-06-25 14:23:00|13041.6|12921.6|13034.74|12914.74|13041.6|12921.6|13034.39|12914.39|10
1624630990000|2021-06-25 14:23:10|13034.66|12914.66|13032.75|12912.75|13034.66|12914.66|13032.75|12912.75|8
1624631000000|2021-06-25 14:23:20|13032.7|12912.7|13032.32|12912.32|13032.7|12912.7|13031.99|12911.99|9
1624631010000|2021-06-25 14:23:30|13032.43|12912.43|13034.54|12914.54|13034.6|12914.6|13032.14|12912.14|10
1624631020000|2021-06-25 14:23:40|13034.37|12914.37|13034.52|12914.52|13034.52|12914.52|13033.55|12913.55|10
1624631030000|2021-06-25 14:23:50|13034.54|12914.54|13033.6|12913.6|13035.14|12915.14|13033.6|12913.6|9
1624631040000|2021-06-25 14:24:00|13033.56|12913.56|13035.84|12915.84|13035.94|12915.94|13033.36|12913.36|9
1624631050000|2021-06-25 14:24:10|13036.24|12916.24|13036.19|12916.19|13036.73|12916.73|13035.96|12915.96|10
1624631060000|2021-06-25 14:24:20|13036.13|12916.13|13032.11|12912.11|13036.36|12916.36|13031.72|12911.72|10
1624631070000|2021-06-25 14:24:30|13031.51|12911.51|13028.42|12908.42|13031.51|12911.51|13028.42|12908.42|10
1624631080000|2021-06-25 14:24:40|13027.52|12907.52|13023.49|12903.49|13027.67|12907.67|13023.49|12903.49|10
1624631090000|2021-06-25 14:24:50|13022.91|12902.91|13020.28|12900.28|13022.91|12902.91|13020.28|12900.28|10
1624631100000|2021-06-25 14:25:00|13020.36|12900.36|13019.01|12899.01|13021.4|12901.4|13019.01|12899.01|10
1624631110000|2021-06-25 14:25:10|13017.79|12897.79|13016.17|12896.17|13017.79|12897.79|13015.2|12895.2|10
1624631120000|2021-06-25 14:25:20|13015.1|12895.1|13014.71|12894.71|13015.21|12895.21|13013.93|12893.93|10
1624631130000|2021-06-25 14:25:30|13014.33|12894.33|13010.13|12890.13|13014.37|12894.37|13010.13|12890.13|10
1624631140000|2021-06-25 14:25:40|13010.2|12890.2|13005.11|12885.11|13010.2|12890.2|13005.11|12885.11|10
1624631150000|2021-06-25 14:25:50|13004.66|12884.66|13005.45|12885.45|13005.45|12885.45|13003.92|12883.92|10
1624631160000|2021-06-25 14:26:00|13005.6|12885.6|13003.63|12883.63|13005.6|12885.6|13003.63|12883.63|9
1624631170000|2021-06-25 14:26:10|13003.11|12883.11|12998.28|12878.28|13003.11|12883.11|12998.28|12878.28|10
1624631180000|2021-06-25 14:26:20|12997.92|12877.92|12995.55|12875.55|12997.92|12877.92|12995.55|12875.55|10
1624631190000|2021-06-25 14:26:30|12995.41|12875.41|12991.45|12871.45|12995.41|12875.41|12991.45|12871.45|8
1624631200000|2021-06-25 14:26:40|12990.01|12870.01|12986.94|12866.94|12990.02|12870.02|12986.94|12866.94|10
1624631210000|2021-06-25 14:26:50|12987.01|12867.01|12986.2|12866.2|12987.53|12867.53|12986.12|12866.12|10
1624631220000|2021-06-25 14:27:00|12985.92|12865.92|12984.98|12864.98|12985.92|12865.92|12983.3|12863.3|10
1624631230000|2021-06-25 14:27:10|12985.08|12865.08|12987.9|12867.9|12987.9|12867.9|12985.08|12865.08|10
1624631240000|2021-06-25 14:27:20|12987.87|12867.87|12992.81|12872.81|12992.81|12872.81|12987.17|12867.17|10
1624631250000|2021-06-25 14:27:30|12991.2|12871.2|12993.87|12873.87|12993.87|12873.87|12990.05|12870.05|9
1624631260000|2021-06-25 14:27:40|12993.85|12873.85|12996.76|12876.76|12996.76|12876.76|12993.85|12873.85|10
1624631270000|2021-06-25 14:27:50|12997.11|12877.11|12998.32|12878.32|12998.97|12878.97|12997.11|12877.11|10
1624631280000|2021-06-25 14:28:00|12998.29|12878.29|12994.16|12874.16|12998.29|12878.29|12994.16|12874.16|10
1624631290000|2021-06-25 14:28:10|12993.69|12873.69|12990.34|12870.34|12993.69|12873.69|12990.34|12870.34|10
1624631300000|2021-06-25 14:28:20|12989.98|12869.98|12987.9|12867.9|12989.98|12869.98|12987.9|12867.9|9
1624631310000|2021-06-25 14:28:30|12987.59|12867.59|12988.33|12868.33|12988.43|12868.43|12987.48|12867.48|10
1624631320000|2021-06-25 14:28:40|12988.94|12868.94|12991.81|12871.81|12991.81|12871.81|12988.94|12868.94|10
1624631330000|2021-06-25 14:28:50|12991.89|12871.89|12994.45|12874.45|12994.45|12874.45|12991.89|12871.89|10
1624631340000|2021-06-25 14:29:00|12995.02|12875.02|13003.75|12883.75|13003.75|12883.75|12995.02|12875.02|10
1624631350000|2021-06-25 14:29:10|13005.49|12885.49|13009.18|12889.18|13009.18|12889.18|13005.49|12885.49|10
1624631360000|2021-06-25 14:29:20|13008.22|12888.22|13011.23|12891.23|13011.23|12891.23|13008.22|12888.22|10
1624631370000|2021-06-25 14:29:30|13011.69|12891.69|13013.72|12893.72|13013.75|12893.75|13011.69|12891.69|10
1624631380000|2021-06-25 14:29:40|13014.03|12894.03|13015.09|12895.09|13015.09|12895.09|13013.9|12893.9|10
1624631390000|2021-06-25 14:29:50|13015.41|12895.41|13017.29|12897.29|13017.64|12897.64|13015.41|12895.41|10
1624631400000|2021-06-25 14:30:00|13017.25|12897.25|13016.13|12896.13|13017.25|12897.25|13016.08|12896.08|10
1624631410000|2021-06-25 14:30:10|13015.29|12895.29|13009.21|12889.21|13015.29|12895.29|13009.21|12889.21|10
1624631420000|2021-06-25 14:30:20|13008.81|12888.81|13004.79|12884.79|13008.84|12888.84|13004.79|12884.79|10
1624631430000|2021-06-25 14:30:30|13003.49|12883.49|13001.14|12881.14|13003.49|12883.49|13000.84|12880.84|10
1624631440000|2021-06-25 14:30:40|13000.97|12880.97|12999.86|12879.86|13000.97|12880.97|12999.86|12879.86|9
1624631450000|2021-06-25 14:30:50|12999.3|12879.3|12993.65|12873.65|12999.57|12879.57|12993.65|12873.65|10
1624631460000|2021-06-25 14:31:00|12993.5|12873.5|12988.06|12868.06|12993.75|12873.75|12988.06|12868.06|9
1624631470000|2021-06-25 14:31:10|12986.75|12866.75|12981.79|12861.79|12987.1|12867.1|12981.79|12861.79|10
1624631480000|2021-06-25 14:31:20|12981.38|12861.38|12972.15|12852.15|12981.38|12861.38|12972.15|12852.15|10
1624631490000|2021-06-25 14:31:30|12970.44|12850.44|12968.56|12848.56|12970.44|12850.44|12968.56|12848.56|10
1624631500000|2021-06-25 14:31:40|12967.31|12847.31|12962.1|12842.1|12967.31|12847.31|12961.62|12841.62|10
1624631510000|2021-06-25 14:31:50|12962.43|12842.43|12962.79|12842.79|12962.89|12842.89|12962.38|12842.38|10
1624631520000|2021-06-25 14:32:00|12962.73|12842.73|12960.04|12840.04|12962.73|12842.73|12959.86|12839.86|10
1624631530000|2021-06-25 14:32:10|12960.16|12840.16|12959.78|12839.78|12960.55|12840.55|12959.43|12839.43|10
1624631540000|2021-06-25 14:32:20|12958.31|12838.31|12957.89|12837.89|12959.63|12839.63|12957.89|12837.89|10
1624631550000|2021-06-25 14:32:30|12957.45|12837.45|12955.96|12835.96|12957.45|12837.45|12955.96|12835.96|10
1624631560000|2021-06-25 14:32:40|12955.78|12835.78|12955.86|12835.86|12956.16|12836.16|12955.78|12835.78|9
1624631570000|2021-06-25 14:32:50|12955.13|12835.13|12953.45|12833.45|12955.13|12835.13|12953.19|12833.19|10
1624631580000|2021-06-25 14:33:00|12953.31|12833.31|12950.78|12830.78|12953.31|12833.31|12950.04|12830.04|10
1624631590000|2021-06-25 14:33:10|12951.46|12831.46|12954.38|12834.38|12954.7|12834.7|12951.46|12831.46|10
1624631600000|2021-06-25 14:33:20|12954.45|12834.45|12956.12|12836.12|12956.64|12836.64|12954.45|12834.45|10
1624631610000|2021-06-25 14:33:30|12955.86|12835.86|12958.06|12838.06|12958.08|12838.08|12955.86|12835.86|10
1624631620000|2021-06-25 14:33:40|12958.53|12838.53|12962.94|12842.94|12962.94|12842.94|12958.53|12838.53|10
1624631630000|2021-06-25 14:33:50|12963.71|12843.71|12971.87|12851.87|12971.87|12851.87|12963.71|12843.71|10
1624631640000|2021-06-25 14:34:00|12972.15|12852.15|12972.01|12852.01|12973.13|12853.13|12972.01|12852.01|10
1624631650000|2021-06-25 14:34:10|12973.71|12853.71|12970.85|12850.85|12973.71|12853.71|12970.55|12850.55|10
1624631660000|2021-06-25 14:34:20|12970.62|12850.62|12970.7|12850.7|12971.14|12851.14|12970.14|12850.14|8
1624631670000|2021-06-25 14:34:30|12970.35|12850.35|12975.33|12855.33|12975.33|12855.33|12970.35|12850.35|10
1624631680000|2021-06-25 14:34:40|12975.34|12855.34|12982.26|12862.26|12982.26|12862.26|12975.34|12855.34|10
1624631690000|2021-06-25 14:34:50|12983.63|12863.63|12987.54|12867.54|12987.54|12867.54|12983.63|12863.63|10
1624631700000|2021-06-25 14:35:00|12988.01|12868.01|12989.43|12869.43|12990.25|12870.25|12988.01|12868.01|10
1624631710000|2021-06-25 14:35:10|12988.68|12868.68|12983.82|12863.82|12988.81|12868.81|12983.82|12863.82|10
1624631720000|2021-06-25 14:35:20|12983.01|12863.01|12981.23|12861.23|12983.59|12863.59|12981.23|12861.23|9
1624631730000|2021-06-25 14:35:30|12981.37|12861.37|12976.55|12856.55|12981.37|12861.37|12976.55|12856.55|9
1624631740000|2021-06-25 14:35:40|12976.2|12856.2|12973.21|12853.21|12976.2|12856.2|12973.16|12853.16|10
1624631750000|2021-06-25 14:35:50|12972.92|12852.92|12964.81|12844.81|12972.92|12852.92|12964.81|12844.81|9
1624631760000|2021-06-25 14:36:00|12963.89|12843.89|12957.21|12837.21|12963.89|12843.89|12957.21|12837.21|9
1624631770000|2021-06-25 14:36:10|12956.87|12836.87|12953.38|12833.38|12956.87|12836.87|12953.06|12833.06|10
1624631780000|2021-06-25 14:36:20|12953.53|12833.53|12954.51|12834.51|12954.51|12834.51|12953.53|12833.53|9
1624631790000|2021-06-25 14:36:30|12954.14|12834.14|12955.09|12835.09|12955.09|12835.09|12954.14|12834.14|10
1624631800000|2021-06-25 14:36:40|12955.23|12835.23|12952.81|12832.81|12955.23|12835.23|12952.81|12832.81|10
1624631810000|2021-06-25 14:36:50|12952.4|12832.4|12948.59|12828.59|12952.53|12832.53|12948.59|12828.59|10
1624631820000|2021-06-25 14:37:00|12948.6|12828.6|12940.83|12820.83|12948.6|12828.6|12940.83|12820.83|10
1624631830000|2021-06-25 14:37:10|12940.67|12820.67|12938.01|12818.01|12940.67|12820.67|12937.63|12817.63|10
1624631840000|2021-06-25 14:37:20|12937.98|12817.98|12933.62|12813.62|12937.98|12817.98|12932.82|12812.82|10
1624631850000|2021-06-25 14:37:30|12933.6|12813.6|12931.16|12811.16|12933.6|12813.6|12930.93|12810.93|10
1624631860000|2021-06-25 14:37:40|12931.21|12811.21|12930.61|12810.61|12931.21|12811.21|12929.31|12809.31|10
1624631870000|2021-06-25 14:37:50|12930.46|12810.46|12929.12|12809.12|12930.67|12810.67|12929.12|12809.12|10
1624631880000|2021-06-25 14:38:00|12929.01|12809.01|12918.54|12798.54|12929.01|12809.01|12918.54|12798.54|10
1624631890000|2021-06-25 14:38:10|12917.48|12797.48|12915.07|12795.07|12917.48|12797.48|12914.91|12794.91|9
1624631900000|2021-06-25 14:38:20|12915.58|12795.58|12904.76|12784.76|12915.58|12795.58|12904.76|12784.76|10
1624631910000|2021-06-25 14:38:30|12904.68|12784.68|12898.64|12778.64|12904.68|12784.68|12898.64|12778.64|10
1624631920000|2021-06-25 14:38:40|12898.69|12778.69|12893.64|12773.64|12898.69|12778.69|12893.64|12773.64|10
1624631930000|2021-06-25 14:38:50|12893.35|12773.35|12893.06|12773.06|12894.72|12774.72|12892.62|12772.62|10
1624631940000|2021-06-25 14:39:00|12892.66|12772.66|12893.82|12773.82|12893.83|12773.83|12891.33|12771.33|10
1624631950000|2021-06-25 14:39:10|12892.29|12772.29|12888.57|12768.57|12892.29|12772.29|12888.57|12768.57|9
1624631960000|2021-06-25 14:39:20|12888.05|12768.05|12882.25|12762.25|12888.05|12768.05|12881.78|12761.78|10
1624631970000|2021-06-25 14:39:30|12882.79|12762.79|12875.96|12755.96|12883.15|12763.15|12875.96|12755.96|10
1624631980000|2021-06-25 14:39:40|12874.45|12754.45|12865.56|12745.56|12874.45|12754.45|12865.56|12745.56|10
1624631990000|2021-06-25 14:39:50|12864.61|12744.61|12865.45|12745.45|12865.45|12745.45|12864.28|12744.28|10
1624632000000|2021-06-25 14:40:00|12865.3|12745.3|12868.27|12748.27|12868.27|12748.27|12865.3|12745.3|10
1624632010000|2021-06-25 14:40:10|12868.04|12748.04|12872.75|12752.75|12872.75|12752.75|12868.04|12748.04|10
1624632020000|2021-06-25 14:40:20|12872.97|12752.97|12868.1|12748.1|12872.97|12752.97|12868.1|12748.1|10
1624632030000|2021-06-25 14:40:30|12865.26|12745.26|12859.64|12739.64|12865.26|12745.26|12859.64|12739.64|10
1624632040000|2021-06-25 14:40:40|12859.18|12739.18|12843.78|12723.78|12859.18|12739.18|12843.78|12723.78|10
1624632050000|2021-06-25 14:40:50|12841.86|12721.86|12838.89|12718.89|12842.3|12722.3|12838.09|12718.09|10
1624632060000|2021-06-25 14:41:00|12838.56|12718.56|12827.77|12707.77|12838.56|12718.56|12827.77|12707.77|10
1624632070000|2021-06-25 14:41:10|12826.7|12706.7|12823.11|12703.11|12826.7|12706.7|12823.11|12703.11|10
1624632080000|2021-06-25 14:41:20|12823.52|12703.52|12823.38|12703.38|12823.68|12703.68|12822.99|12702.99|10
1624632090000|2021-06-25 14:41:30|12823.63|12703.63|12824.02|12704.02|12824.24|12704.24|12823.5|12703.5|9
1624632100000|2021-06-25 14:41:40|12824.11|12704.11|12825.35|12705.35|12825.35|12705.35|12823.86|12703.86|9
1624632110000|2021-06-25 14:41:50|12825.54|12705.54|12829.53|12709.53|12829.53|12709.53|12825.54|12705.54|10
1624632120000|2021-06-25 14:42:00|12830.13|12710.13|12832.19|12712.19|12832.19|12712.19|12830.13|12710.13|10
1624632130000|2021-06-25 14:42:10|12832.5|12712.5|12833.57|12713.57|12833.6|12713.6|12832.5|12712.5|10
1624632140000|2021-06-25 14:42:20|12833.88|12713.88|12836.09|12716.09|12837.44|12717.44|12833.88|12713.88|10
1624632150000|2021-06-25 14:42:30|12836.19|12716.19|12834.52|12714.52|12836.45|12716.45|12834.19|12714.19|10
1624632160000|2021-06-25 14:42:40|12834.68|12714.68|12832.08|12712.08|12834.68|12714.68|12831.99|12711.99|10
1624632170000|2021-06-25 14:42:50|12832.05|12712.05|12825.59|12705.59|12832.05|12712.05|12825.59|12705.59|10
1624632180000|2021-06-25 14:43:00|12825.43|12705.43|12820.25|12700.25|12825.43|12705.43|12820.25|12700.25|10
1624632190000|2021-06-25 14:43:10|12820.06|12700.06|12813.73|12693.73|12820.06|12700.06|12813.73|12693.73|10
1624632200000|2021-06-25 14:43:20|12810.55|12690.55|12799.04|12679.04|12810.55|12690.55|12799.04|12679.04|10
1624632210000|2021-06-25 14:43:30|12798.76|12678.76|12782.37|12662.37|12798.76|12678.76|12782.37|12662.37|10
1624632220000|2021-06-25 14:43:40|12782.71|12662.71|12782.27|12662.27|12783.82|12663.82|12782.27|12662.27|10
1624632230000|2021-06-25 14:43:50|12782.21|12662.21|12778.17|12658.17|12782.82|12662.82|12777.87|12657.87|10
1624632240000|2021-06-25 14:44:00|12778.15|12658.15|12777.73|12657.73|12778.37|12658.37|12777.53|12657.53|10
1624632250000|2021-06-25 14:44:10|12777.8|12657.8|12777.87|12657.87|12778.43|12658.43|12777.3|12657.3|10
1624632260000|2021-06-25 14:44:20|12777.95|12657.95|12782.49|12662.49|12783.3|12663.3|12777.95|12657.95|9
1624632270000|2021-06-25 14:44:30|12783.6|12663.6|12786.74|12666.74|12786.74|12666.74|12783.6|12663.6|10
1624632280000|2021-06-25 14:44:40|12785.16|12665.16|12788.67|12668.67|12789.74|12669.74|12785.16|12665.16|10
1624632290000|2021-06-25 14:44:50|12787.31|12667.31|12779.53|12659.53|12787.31|12667.31|12779.53|12659.53|10
1624632300000|2021-06-25 14:45:00|12778.58|12658.58|12763.31|12643.31|12778.58|12658.58|12763.31|12643.31|10
1624632310000|2021-06-25 14:45:10|12755.39|12635.39|12728.5|12608.5|12755.39|12635.39|12728.5|12608.5|10
1624632320000|2021-06-25 14:45:20|12728.87|12608.87|12724.85|12604.85|12728.87|12608.87|12724.26|12604.26|10
1624632330000|2021-06-25 14:45:30|12724.34|12604.34|12737.1|12617.1|12737.1|12617.1|12724.34|12604.34|10
1624632340000|2021-06-25 14:45:40|12740.63|12620.63|12745.51|12625.51|12745.71|12625.71|12740.63|12620.63|10
1624632350000|2021-06-25 14:45:50|12746.31|12626.31|12750.47|12630.47|12750.47|12630.47|12745.78|12625.78|10
1624632360000|2021-06-25 14:46:00|12750.28|12630.28|12752.75|12632.75|12752.75|12632.75|12749.24|12629.24|10
1624632370000|2021-06-25 14:46:10|12754.29|12634.29|12756.47|12636.47|12758.26|12638.26|12754.29|12634.29|10
1624632380000|2021-06-25 14:46:20|12754.26|12634.26|12761.43|12641.43|12761.89|12641.89|12754.26|12634.26|9
1624632390000|2021-06-25 14:46:30|12761.12|12641.12|12767.18|12647.18|12767.18|12647.18|12761.12|12641.12|10
1624632400000|2021-06-25 14:46:40|12768.3|12648.3|12778.39|12658.39|12778.39|12658.39|12767.71|12647.71|10
1624632410000|2021-06-25 14:46:50|12778.85|12658.85|12782.47|12662.47|12784.89|12664.89|12778.85|12658.85|10
1624632420000|2021-06-25 14:47:00|12783.1|12663.1|12780.29|12660.29|12783.94|12663.94|12780.29|12660.29|10
1624632430000|2021-06-25 14:47:10|12781.07|12661.07|12780.17|12660.17|12781.98|12661.98|12780.17|12660.17|10
1624632440000|2021-06-25 14:47:20|12779.99|12659.99|12780.72|12660.72|12780.84|12660.84|12779.58|12659.58|10
1624632450000|2021-06-25 14:47:30|12780.52|12660.52|12783.07|12663.07|12783.07|12663.07|12779.88|12659.88|10
1624632460000|2021-06-25 14:47:40|12783.77|12663.77|12789.29|12669.29|12789.29|12669.29|12783.77|12663.77|10
1624632470000|2021-06-25 14:47:50|12789.63|12669.63|12796.62|12676.62|12796.62|12676.62|12789.63|12669.63|10
1624632480000|2021-06-25 14:48:00|12797.44|12677.44|12802.89|12682.89|12802.89|12682.89|12797.44|12677.44|10
1624632490000|2021-06-25 14:48:10|12802.06|12682.06|12801.34|12681.34|12803.52|12683.52|12800.98|12680.98|10
1624632500000|2021-06-25 14:48:20|12800.81|12680.81|12804.48|12684.48|12804.48|12684.48|12800.81|12680.81|10
1624632510000|2021-06-25 14:48:30|12804.84|12684.84|12809.12|12689.12|12809.12|12689.12|12804.84|12684.84|10
1624632520000|2021-06-25 14:48:40|12809.9|12689.9|12819.75|12699.75|12819.75|12699.75|12809.9|12689.9|10
1624632530000|2021-06-25 14:48:50|12819.74|12699.74|12825.92|12705.92|12826.64|12706.64|12819.74|12699.74|10
1624632540000|2021-06-25 14:49:00|12825.93|12705.93|12819.86|12699.86|12826.18|12706.18|12819.86|12699.86|10
1624632550000|2021-06-25 14:49:10|12819.9|12699.9|12821.33|12701.33|12821.33|12701.33|12819.04|12699.04|10
1624632560000|2021-06-25 14:49:20|12821.87|12701.87|12824.39|12704.39|12824.81|12704.81|12821.87|12701.87|10
1624632570000|2021-06-25 14:49:30|12824.04|12704.04|12819.61|12699.61|12824.25|12704.25|12819.61|12699.61|9
1624632580000|2021-06-25 14:49:40|12820.11|12700.11|12821.17|12701.17|12821.38|12701.38|12819.82|12699.82|10
1624632590000|2021-06-25 14:49:50|12821.2|12701.2|12827.97|12707.97|12827.97|12707.97|12821.2|12701.2|10
1624632600000|2021-06-25 14:50:00|12828.08|12708.08|12831.99|12711.99|12832.33|12712.33|12828.08|12708.08|10
1624632610000|2021-06-25 14:50:10|12831.9|12711.9|12829.76|12709.76|12831.9|12711.9|12829.29|12709.29|10
1624632620000|2021-06-25 14:50:20|12831.27|12711.27|12837.82|12717.82|12837.82|12717.82|12831.17|12711.17|10
1624632630000|2021-06-25 14:50:30|12838.14|12718.14|12849.42|12729.42|12849.42|12729.42|12837.9|12717.9|10
1624632640000|2021-06-25 14:50:40|12851.07|12731.07|12855.1|12735.1|12855.47|12735.47|12851.07|12731.07|10
1624632650000|2021-06-25 14:50:50|12854.35|12734.35|12851.41|12731.41|12854.35|12734.35|12850.93|12730.93|10
1624632660000|2021-06-25 14:51:00|12850.6|12730.6|12849.95|12729.95|12850.6|12730.6|12849.73|12729.73|10
1624632670000|2021-06-25 14:51:10|12849.62|12729.62|12846.57|12726.57|12849.62|12729.62|12846.57|12726.57|9
1624632680000|2021-06-25 14:51:20|12846.09|12726.09|12838.34|12718.34|12846.09|12726.09|12838.34|12718.34|10
1624632690000|2021-06-25 14:51:30|12838.02|12718.02|12832.02|12712.02|12838.02|12718.02|12832.02|12712.02|10
1624632700000|2021-06-25 14:51:40|12831.66|12711.66|12829.1|12709.1|12831.66|12711.66|12829.1|12709.1|10
1624632710000|2021-06-25 14:51:50|12826.6|12706.6|12817.66|12697.66|12826.6|12706.6|12817.66|12697.66|10
1624632720000|2021-06-25 14:52:00|12817.71|12697.71|12803.64|12683.64|12817.71|12697.71|12803.64|12683.64|10
1624632730000|2021-06-25 14:52:10|12801.69|12681.69|12801.4|12681.4|12802.04|12682.04|12800.98|12680.98|10
1624632740000|2021-06-25 14:52:20|12802.12|12682.12|12798.45|12678.45|12802.17|12682.17|12798.45|12678.45|10
1624632750000|2021-06-25 14:52:30|12797.9|12677.9|12796.71|12676.71|12797.9|12677.9|12796.34|12676.34|10
1624632760000|2021-06-25 14:52:40|12796.6|12676.6|12796.78|12676.78|12796.78|12676.78|12794.53|12674.53|10
1624632770000|2021-06-25 14:52:50|12797.28|12677.28|12801.37|12681.37|12801.37|12681.37|12797.28|12677.28|10
1624632780000|2021-06-25 14:53:00|12801.35|12681.35|12792.2|12672.2|12802.14|12682.14|12792.2|12672.2|10
1624632790000|2021-06-25 14:53:10|12791.03|12671.03|12788.68|12668.68|12791.03|12671.03|12788.41|12668.41|10
1624632800000|2021-06-25 14:53:20|12788.86|12668.86|12788.07|12668.07|12788.86|12668.86|12787.56|12667.56|10
1624632810000|2021-06-25 14:53:30|12788.03|12668.03|12789.82|12669.82|12789.82|12669.82|12788.03|12668.03|10
1624632820000|2021-06-25 14:53:40|12789.87|12669.87|12789.89|12669.89|12790.58|12670.58|12789.44|12669.44|10
1624632830000|2021-06-25 14:53:50|12789.76|12669.76|12789.53|12669.53|12789.76|12669.76|12789.22|12669.22|8
1624632840000|2021-06-25 14:54:00|12789.85|12669.85|12798.99|12678.99|12798.99|12678.99|12789.85|12669.85|10
1624632850000|2021-06-25 14:54:10|12801.53|12681.53|12805.99|12685.99|12805.99|12685.99|12801.44|12681.44|10
1624632860000|2021-06-25 14:54:20|12805.86|12685.86|12812.4|12692.4|12812.4|12692.4|12805.86|12685.86|10
1624632870000|2021-06-25 14:54:30|12812.57|12692.57|12813.34|12693.34|12815.95|12695.95|12812.57|12692.57|10
1624632880000|2021-06-25 14:54:40|12813.6|12693.6|12811.38|12691.38|12813.7|12693.7|12811.38|12691.38|10
1624632890000|2021-06-25 14:54:50|12810.85|12690.85|12808.01|12688.01|12810.94|12690.94|12808.01|12688.01|10
1624632900000|2021-06-25 14:55:00|12808.07|12688.07|12807.26|12687.26|12808.07|12688.07|12806.67|12686.67|10
1624632910000|2021-06-25 14:55:10|12806.46|12686.46|12804.35|12684.35|12806.46|12686.46|12803.83|12683.83|10
1624632920000|2021-06-25 14:55:20|12803.26|12683.26|12798.89|12678.89|12803.26|12683.26|12798.89|12678.89|10
1624632930000|2021-06-25 14:55:30|12798.01|12678.01|12793.03|12673.03|12798.01|12678.01|12793.03|12673.03|10
1624632940000|2021-06-25 14:55:40|12792.61|12672.61|12791.11|12671.11|12792.61|12672.61|12790.77|12670.77|10
1624632950000|2021-06-25 14:55:50|12791.35|12671.35|12792.06|12672.06|12792.57|12672.57|12790.65|12670.65|10
1624632960000|2021-06-25 14:56:00|12792.25|12672.25|12792.57|12672.57|12792.57|12672.57|12791.09|12671.09|10
1624632970000|2021-06-25 14:56:10|12792.86|12672.86|12797.36|12677.36|12797.36|12677.36|12792.86|12672.86|10
1624632980000|2021-06-25 14:56:20|12797.81|12677.81|12808.75|12688.75|12808.75|12688.75|12797.81|12677.81|10
1624632990000|2021-06-25 14:56:30|12809.63|12689.63|12810.27|12690.27|12810.27|12690.27|12809.41|12689.41|10
1624633000000|2021-06-25 14:56:40|12810.84|12690.84|12810.93|12690.93|12810.99|12690.99|12810.34|12690.34|8
1624633010000|2021-06-25 14:56:50|12811.93|12691.93|12809.09|12689.09|12812.36|12692.36|12809.09|12689.09|9
1624633020000|2021-06-25 14:57:00|12809.08|12689.08|12809.85|12689.85|12809.85|12689.85|12809.08|12689.08|10
1624633030000|2021-06-25 14:57:10|12809.59|12689.59|12811.7|12691.7|12811.7|12691.7|12809.59|12689.59|10
1624633040000|2021-06-25 14:57:20|12811.46|12691.46|12809.58|12689.58|12812.12|12692.12|12809.58|12689.58|10
1624633050000|2021-06-25 14:57:30|12809.65|12689.65|12804.16|12684.16|12809.65|12689.65|12804.16|12684.16|10
1624633060000|2021-06-25 14:57:40|12803.2|12683.2|12798.7|12678.7|12803.2|12683.2|12798.7|12678.7|10
1624633070000|2021-06-25 14:57:50|12796.91|12676.91|12795.69|12675.69|12796.91|12676.91|12795.69|12675.69|10
1624633080000|2021-06-25 14:58:00|12795.57|12675.57|12794.29|12674.29|12795.97|12675.97|12794.29|12674.29|10
1624633090000|2021-06-25 14:58:10|12794.72|12674.72|12792.95|12672.95|12794.97|12674.97|12792.54|12672.54|10
1624633100000|2021-06-25 14:58:20|12793.17|12673.17|12793.74|12673.74|12794.76|12674.76|12793.15|12673.15|10
1624633110000|2021-06-25 14:58:30|12793.49|12673.49|12804.81|12684.81|12804.81|12684.81|12793.42|12673.42|10
1624633120000|2021-06-25 14:58:40|12804.72|12684.72|12804.85|12684.85|12804.88|12684.88|12804.02|12684.02|9
1624633130000|2021-06-25 14:58:50|12805.14|12685.14|12802.41|12682.41|12805.14|12685.14|12802.41|12682.41|10
1624633140000|2021-06-25 14:59:00|12802.6|12682.6|12798.7|12678.7|12802.6|12682.6|12798.7|12678.7|9
1624633150000|2021-06-25 14:59:10|12798.43|12678.43|12796.8|12676.8|12798.54|12678.54|12796.8|12676.8|10
1624633160000|2021-06-25 14:59:20|12797.22|12677.22|12796.76|12676.76|12797.22|12677.22|12796.36|12676.36|9
1624633170000|2021-06-25 14:59:30|12797.14|12677.14|12796.42|12676.42|12797.14|12677.14|12795.93|12675.93|9
1624633180000|2021-06-25 14:59:40|12795.96|12675.96|12794.06|12674.06|12796.1|12676.1|12793.83|12673.83|9
1624633190000|2021-06-25 14:59:50|12793.83|12673.83|12792.46|12672.46|12794.14|12674.14|12792.46|12672.46|10
1624633200000|2021-06-25 15:00:00|12791.44|12671.44|12791.71|12671.71|12791.71|12671.71|12788.39|12668.39|9
1624633210000|2021-06-25 15:00:10|12792.46|12672.46|12798.92|12678.92|12798.92|12678.92|12792.46|12672.46|10
1624633220000|2021-06-25 15:00:20|12799.44|12679.44|12805.06|12685.06|12805.06|12685.06|12799.06|12679.06|10
1624633230000|2021-06-25 15:00:30|12806.41|12686.41|12811.37|12691.37|12811.37|12691.37|12806.41|12686.41|10
1624633240000|2021-06-25 15:00:40|12811.22|12691.22|12807.53|12687.53|12811.22|12691.22|12807.53|12687.53|9
1624633250000|2021-06-25 15:00:50|12807.12|12687.12|12805.51|12685.51|12808.05|12688.05|12805.51|12685.51|10
1624633260000|2021-06-25 15:01:00|12804.76|12684.76|12797.72|12677.72|12804.86|12684.86|12797.72|12677.72|10
1624633270000|2021-06-25 15:01:10|12797.63|12677.63|12795.16|12675.16|12797.63|12677.63|12795.16|12675.16|10
1624633280000|2021-06-25 15:01:20|12794|12674|12785.49|12665.49|12794|12674|12785.49|12665.49|10
1624633290000|2021-06-25 15:01:30|12785.33|12665.33|12783.7|12663.7|12785.33|12665.33|12782.92|12662.92|9
1624633300000|2021-06-25 15:01:40|12783.6|12663.6|12782.43|12662.43|12783.75|12663.75|12782.43|12662.43|10
1624633310000|2021-06-25 15:01:50|12781.99|12661.99|12776.81|12656.81|12781.99|12661.99|12776.77|12656.77|10
1624633320000|2021-06-25 15:02:00|12776.34|12656.34|12768.2|12648.2|12776.34|12656.34|12768.2|12648.2|10
1624633330000|2021-06-25 15:02:10|12766.14|12646.14|12760|12640|12766.14|12646.14|12759.96|12639.96|10
1624633340000|2021-06-25 15:02:20|12759.51|12639.51|12749.29|12629.29|12759.51|12639.51|12749.29|12629.29|10
1624633350000|2021-06-25 15:02:30|12744.96|12624.96|12739.44|12619.44|12744.96|12624.96|12739.38|12619.38|10
1624633360000|2021-06-25 15:02:40|12740.61|12620.61|12735.61|12615.61|12740.61|12620.61|12735.61|12615.61|10
1624633370000|2021-06-25 15:02:50|12735.84|12615.84|12733.37|12613.37|12735.84|12615.84|12732.89|12612.89|10
1624633380000|2021-06-25 15:03:00|12733|12613|12731.34|12611.34|12733|12613|12730.16|12610.16|9
1624633390000|2021-06-25 15:03:10|12731.06|12611.06|12725.68|12605.68|12731.06|12611.06|12725.68|12605.68|10
1624633400000|2021-06-25 15:03:20|12724.88|12604.88|12720.97|12600.97|12724.88|12604.88|12720.97|12600.97|10
1624633410000|2021-06-25 15:03:30|12719.67|12599.67|12702.32|12582.32|12719.67|12599.67|12702.32|12582.32|10
1624633420000|2021-06-25 15:03:40|12702.36|12582.36|12699.12|12579.12|12702.36|12582.36|12698.88|12578.88|10
1624633430000|2021-06-25 15:03:50|12698.74|12578.74|12691.22|12571.22|12698.97|12578.97|12691.22|12571.22|10
1624633440000|2021-06-25 15:04:00|12690.52|12570.52|12686.14|12566.14|12690.57|12570.57|12686.14|12566.14|10
1624633450000|2021-06-25 15:04:10|12685.74|12565.74|12679.65|12559.65|12685.74|12565.74|12679.65|12559.65|9
1624633460000|2021-06-25 15:04:20|12679.58|12559.58|12681.79|12561.79|12681.79|12561.79|12679.22|12559.22|10
1624633470000|2021-06-25 15:04:30|12682.09|12562.09|12673.97|12553.97|12682.09|12562.09|12673.97|12553.97|10
1624633480000|2021-06-25 15:04:40|12673.04|12553.04|12669.12|12549.12|12673.04|12553.04|12669.12|12549.12|10
1624633490000|2021-06-25 15:04:50|12668.63|12548.63|12665.68|12545.68|12668.63|12548.63|12663.62|12543.62|10
1624633500000|2021-06-25 15:05:00|12665.58|12545.58|12669.75|12549.75|12669.76|12549.76|12664.95|12544.95|10
1624633510000|2021-06-25 15:05:10|12671.87|12551.87|12682.65|12562.65|12682.76|12562.76|12671.87|12551.87|10
1624633520000|2021-06-25 15:05:20|12683.06|12563.06|12693.54|12573.54|12693.56|12573.56|12683.06|12563.06|10
1624633530000|2021-06-25 15:05:30|12695.31|12575.31|12695.98|12575.98|12697.06|12577.06|12694.86|12574.86|10
1624633540000|2021-06-25 15:05:40|12696.17|12576.17|12697.85|12577.85|12698.69|12578.69|12696.17|12576.17|10
1624633550000|2021-06-25 15:05:50|12696.52|12576.52|12694.51|12574.51|12696.52|12576.52|12694.34|12574.34|10
1624633560000|2021-06-25 15:06:00|12692.37|12572.37|12693.04|12573.04|12694.6|12574.6|12692.37|12572.37|10
1624633570000|2021-06-25 15:06:10|12692.79|12572.79|12693.35|12573.35|12693.51|12573.51|12692.41|12572.41|10
1624633580000|2021-06-25 15:06:20|12694.47|12574.47|12696.27|12576.27|12696.27|12576.27|12693.27|12573.27|10
1624633590000|2021-06-25 15:06:30|12696.2|12576.2|12702.64|12582.64|12702.94|12582.94|12696.2|12576.2|10
1624633600000|2021-06-25 15:06:40|12702.49|12582.49|12693.35|12573.35|12702.49|12582.49|12693.35|12573.35|10
1624633610000|2021-06-25 15:06:50|12692.58|12572.58|12689.11|12569.11|12692.58|12572.58|12688.13|12568.13|10
1624633620000|2021-06-25 15:07:00|12689.13|12569.13|12687.2|12567.2|12689.31|12569.31|12686.38|12566.38|10
1624633630000|2021-06-25 15:07:10|12687.51|12567.51|12677.1|12557.1|12687.8|12567.8|12677.1|12557.1|10
1624633640000|2021-06-25 15:07:20|12675.37|12555.37|12665.04|12545.04|12675.37|12555.37|12665.04|12545.04|10
1624633650000|2021-06-25 15:07:30|12664.85|12544.85|12650.9|12530.9|12664.85|12544.85|12650.9|12530.9|10
1624633660000|2021-06-25 15:07:40|12650.87|12530.87|12647.63|12527.63|12650.87|12530.87|12645.87|12525.87|10
1624633670000|2021-06-25 15:07:50|12646.42|12526.42|12645.67|12525.67|12646.69|12526.69|12645|12525|10
1624633680000|2021-06-25 15:08:00|12645.78|12525.78|12649.23|12529.23|12649.23|12529.23|12644.67|12524.67|10
1624633690000|2021-06-25 15:08:10|12651.52|12531.52|12657.81|12537.81|12658.61|12538.61|12651.52|12531.52|10
1624633700000|2021-06-25 15:08:20|12657.24|12537.24|12657.2|12537.2|12659.14|12539.14|12656.36|12536.36|10
1624633710000|2021-06-25 15:08:30|12657.15|12537.15|12652.62|12532.62|12657.15|12537.15|12652.62|12532.62|10
1624633720000|2021-06-25 15:08:40|12652.09|12532.09|12644.69|12524.69|12652.09|12532.09|12643.56|12523.56|10
1624633730000|2021-06-25 15:08:50|12643.81|12523.81|12638.02|12518.02|12643.81|12523.81|12638.02|12518.02|9
1624633740000|2021-06-25 15:09:00|12637.32|12517.32|12625.45|12505.45|12637.32|12517.32|12625.45|12505.45|10
1624633750000|2021-06-25 15:09:10|12622.85|12502.85|12609.1|12489.1|12622.85|12502.85|12609.1|12489.1|10
1624633760000|2021-06-25 15:09:20|12609.16|12489.16|12608.57|12488.57|12609.55|12489.55|12607.21|12487.21|10
1624633770000|2021-06-25 15:09:30|12608.35|12488.35|12601.44|12481.44|12608.35|12488.35|12601.26|12481.26|10
1624633780000|2021-06-25 15:09:40|12600.82|12480.82|12598.36|12478.36|12600.82|12480.82|12598.31|12478.31|10
1624633790000|2021-06-25 15:09:50|12596.62|12476.62|12595.82|12475.82|12596.62|12476.62|12593.26|12473.26|10
1624633800000|2021-06-25 15:10:00|12596.27|12476.27|12597.48|12477.48|12597.48|12477.48|12593.57|12473.57|10
1624633810000|2021-06-25 15:10:10|12598.12|12478.12|12602.84|12482.84|12603.36|12483.36|12598.12|12478.12|10
1624633820000|2021-06-25 15:10:20|12602.96|12482.96|12604.54|12484.54|12604.54|12484.54|12602.15|12482.15|10
1624633830000|2021-06-25 15:10:30|12605.29|12485.29|12611.04|12491.04|12611.04|12491.04|12605.29|12485.29|10
1624633840000|2021-06-25 15:10:40|12612.62|12492.62|12615.08|12495.08|12615.13|12495.13|12612.62|12492.62|10
1624633850000|2021-06-25 15:10:50|12615.04|12495.04|12622.53|12502.53|12622.62|12502.62|12615.04|12495.04|10
1624633860000|2021-06-25 15:11:00|12624.53|12504.53|12626.61|12506.61|12627.67|12507.67|12624.53|12504.53|10
1624633870000|2021-06-25 15:11:10|12626.29|12506.29|12621.65|12501.65|12626.29|12506.29|12621.12|12501.12|10
1624633880000|2021-06-25 15:11:20|12621.64|12501.64|12623.42|12503.42|12623.93|12503.93|12621.31|12501.31|10
1624633890000|2021-06-25 15:11:30|12623.58|12503.58|12621.6|12501.6|12624|12504|12621.43|12501.43|10
1624633900000|2021-06-25 15:11:40|12621.61|12501.61|12621.92|12501.92|12621.92|12501.92|12619.63|12499.63|10
1624633910000|2021-06-25 15:11:50|12622|12502|12623.66|12503.66|12623.66|12503.66|12622|12502|9
1624633920000|2021-06-25 15:12:00|12625.41|12505.41|12630.73|12510.73|12630.88|12510.88|12625.41|12505.41|9
1624633930000|2021-06-25 15:12:10|12629.28|12509.28|12622.08|12502.08|12629.28|12509.28|12622.08|12502.08|10
1624633940000|2021-06-25 15:12:20|12622.83|12502.83|12624.06|12504.06|12624.06|12504.06|12622.55|12502.55|10
1624633950000|2021-06-25 15:12:30|12624.41|12504.41|12626.58|12506.58|12626.62|12506.62|12624|12504|9
1624633960000|2021-06-25 15:12:40|12626.23|12506.23|12628.71|12508.71|12628.96|12508.96|12626.23|12506.23|10
1624633970000|2021-06-25 15:12:50|12628.86|12508.86|12631.99|12511.99|12632.39|12512.39|12628.86|12508.86|10
1624633980000|2021-06-25 15:13:00|12631.91|12511.91|12633.71|12513.71|12633.71|12513.71|12631.91|12511.91|8
1624633990000|2021-06-25 15:13:10|12633.57|12513.57|12636.32|12516.32|12636.32|12516.32|12633.57|12513.57|9
1624634000000|2021-06-25 15:13:20|12636.34|12516.34|12642.47|12522.47|12642.47|12522.47|12636.34|12516.34|9
1624634010000|2021-06-25 15:13:30|12643.13|12523.13|12645.72|12525.72|12647.05|12527.05|12643.13|12523.13|10
1624634020000|2021-06-25 15:13:40|12645.49|12525.49|12645.02|12525.02|12645.64|12525.64|12644.64|12524.64|10
1624634030000|2021-06-25 15:13:50|12644.94|12524.94|12642.25|12522.25|12645.1|12525.1|12641.52|12521.52|10
1624634040000|2021-06-25 15:14:00|12643.52|12523.52|12652.56|12532.56|12652.56|12532.56|12643.52|12523.52|10
1624634050000|2021-06-25 15:14:10|12652.79|12532.79|12657.76|12537.76|12658.4|12538.4|12652.79|12532.79|10
1624634060000|2021-06-25 15:14:20|12657.75|12537.75|12653.46|12533.46|12657.75|12537.75|12653.46|12533.46|10
1624634070000|2021-06-25 15:14:30|12653.23|12533.23|12650.75|12530.75|12654.06|12534.06|12650.75|12530.75|9
1624634080000|2021-06-25 15:14:40|12650.37|12530.37|12648.74|12528.74|12650.37|12530.37|12648.16|12528.16|10
1624634090000|2021-06-25 15:14:50|12648.58|12528.58|12649.72|12529.72|12649.72|12529.72|12648.46|12528.46|10
1624634100000|2021-06-25 15:15:00|12649.38|12529.38|12652.6|12532.6|12652.6|12532.6|12649.2|12529.2|10
1624634110000|2021-06-25 15:15:10|12653.16|12533.16|12660.41|12540.41|12660.41|12540.41|12653.16|12533.16|10
1624634120000|2021-06-25 15:15:20|12660.39|12540.39|12671.28|12551.28|12671.39|12551.39|12660.39|12540.39|9
1624634130000|2021-06-25 15:15:30|12671.48|12551.48|12668.23|12548.23|12671.48|12551.48|12668.23|12548.23|9
1624634140000|2021-06-25 15:15:40|12667.97|12547.97|12679.16|12559.16|12679.16|12559.16|12667.97|12547.97|10
1624634150000|2021-06-25 15:15:50|12679.38|12559.38|12687.27|12567.27|12687.27|12567.27|12679.38|12559.38|9
1624634160000|2021-06-25 15:16:00|12687.63|12567.63|12693.07|12573.07|12693.07|12573.07|12687.63|12567.63|10
1624634170000|2021-06-25 15:16:10|12692.67|12572.67|12693.45|12573.45|12693.45|12573.45|12691.73|12571.73|10
1624634180000|2021-06-25 15:16:20|12692.85|12572.85|12683.97|12563.97|12692.85|12572.85|12683.97|12563.97|10
1624634190000|2021-06-25 15:16:30|12683.92|12563.92|12677.5|12557.5|12683.92|12563.92|12677.08|12557.08|10
1624634200000|2021-06-25 15:16:40|12677.14|12557.14|12674.68|12554.68|12677.14|12557.14|12674.68|12554.68|10
1624634210000|2021-06-25 15:16:50|12673.26|12553.26|12669|12549|12673.26|12553.26|12668.93|12548.93|10
1624634220000|2021-06-25 15:17:00|12667.57|12547.57|12660.56|12540.56|12667.57|12547.57|12660.56|12540.56|10
1624634230000|2021-06-25 15:17:10|12660.33|12540.33|12653.51|12533.51|12660.33|12540.33|12653.51|12533.51|10
1624634240000|2021-06-25 15:17:20|12652.89|12532.89|12650.77|12530.77|12652.9|12532.9|12650.62|12530.62|10
1624634250000|2021-06-25 15:17:30|12650.36|12530.36|12642.86|12522.86|12650.36|12530.36|12642.86|12522.86|9
1624634260000|2021-06-25 15:17:40|12640.93|12520.93|12639.94|12519.94|12640.93|12520.93|12639.25|12519.25|10
1624634270000|2021-06-25 15:17:50|12642|12522|12644.45|12524.45|12644.66|12524.66|12642|12522|10
1624634280000|2021-06-25 15:18:00|12644.6|12524.6|12641.1|12521.1|12644.6|12524.6|12641.01|12521.01|10
1624634290000|2021-06-25 15:18:10|12640.89|12520.89|12646|12526|12646|12526|12640.89|12520.89|10
1624634300000|2021-06-25 15:18:20|12643.75|12523.75|12648.74|12528.74|12649.03|12529.03|12643.75|12523.75|10
1624634310000|2021-06-25 15:18:30|12649.5|12529.5|12651.32|12531.32|12651.32|12531.32|12647.78|12527.78|10
1624634320000|2021-06-25 15:18:40|12651.13|12531.13|12659.67|12539.67|12659.67|12539.67|12651.13|12531.13|10
1624634330000|2021-06-25 15:18:50|12659.75|12539.75|12666.67|12546.67|12666.67|12546.67|12659.75|12539.75|10
1624634340000|2021-06-25 15:19:00|12666.92|12546.92|12672.44|12552.44|12672.61|12552.61|12666.92|12546.92|9
1624634350000|2021-06-25 15:19:10|12673.28|12553.28|12674.7|12554.7|12674.7|12554.7|12672.73|12552.73|10
1624634360000|2021-06-25 15:19:20|12675.28|12555.28|12677.34|12557.34|12678.11|12558.11|12675.28|12555.28|10
1624634370000|2021-06-25 15:19:30|12677.26|12557.26|12682.1|12562.1|12682.1|12562.1|12677.26|12557.26|10
1624634380000|2021-06-25 15:19:40|12682.63|12562.63|12696.38|12576.38|12696.38|12576.38|12682.63|12562.63|10
1624634390000|2021-06-25 15:19:50|12696.65|12576.65|12698.21|12578.21|12700.17|12580.17|12696.65|12576.65|10
1624634400000|2021-06-25 15:20:00|12698.71|12578.71|12696.29|12576.29|12698.89|12578.89|12695.95|12575.95|10
1624634410000|2021-06-25 15:20:10|12696.35|12576.35|12690.52|12570.52|12696.35|12576.35|12690.52|12570.52|10
1624634420000|2021-06-25 15:20:20|12689.57|12569.57|12686.92|12566.92|12689.57|12569.57|12686.92|12566.92|10
1624634430000|2021-06-25 15:20:30|12687|12567|12686.55|12566.55|12687.42|12567.42|12685.91|12565.91|10
1624634440000|2021-06-25 15:20:40|12689.55|12569.55|12695.18|12575.18|12695.18|12575.18|12689.55|12569.55|10
1624634450000|2021-06-25 15:20:50|12695.06|12575.06|12701.11|12581.11|12701.11|12581.11|12695.06|12575.06|10
1624634460000|2021-06-25 15:21:00|12701.78|12581.78|12704.94|12584.94|12704.94|12584.94|12701.78|12581.78|10
1624634470000|2021-06-25 15:21:10|12704.06|12584.06|12701.33|12581.33|12704.45|12584.45|12701.33|12581.33|10
1624634480000|2021-06-25 15:21:20|12701.27|12581.27|12704.19|12584.19|12704.47|12584.47|12701.27|12581.27|10
1624634490000|2021-06-25 15:21:30|12704.05|12584.05|12703.74|12583.74|12704.79|12584.79|12703.74|12583.74|10
1624634500000|2021-06-25 15:21:40|12704.38|12584.38|12707.49|12587.49|12707.51|12587.51|12704.38|12584.38|10
1624634510000|2021-06-25 15:21:50|12707.73|12587.73|12715.02|12595.02|12715.02|12595.02|12707.73|12587.73|10
1624634520000|2021-06-25 15:22:00|12715.75|12595.75|12711.24|12591.24|12716.02|12596.02|12711.24|12591.24|10
1624634530000|2021-06-25 15:22:10|12710.93|12590.93|12713.98|12593.98|12714.17|12594.17|12710.93|12590.93|10
1624634540000|2021-06-25 15:22:20|12713.86|12593.86|12712.27|12592.27|12715.01|12595.01|12712.27|12592.27|10
1624634550000|2021-06-25 15:22:30|12711.88|12591.88|12706.06|12586.06|12711.88|12591.88|12706.06|12586.06|10
1624634560000|2021-06-25 15:22:40|12705.63|12585.63|12702.83|12582.83|12705.63|12585.63|12702.72|12582.72|10
1624634570000|2021-06-25 15:22:50|12702.63|12582.63|12708.22|12588.22|12708.22|12588.22|12702.49|12582.49|10
1624634580000|2021-06-25 15:23:00|12708.34|12588.34|12708.02|12588.02|12708.37|12588.37|12708.02|12588.02|10
1624634590000|2021-06-25 15:23:10|12707.88|12587.88|12698.71|12578.71|12707.88|12587.88|12698.71|12578.71|10
1624634600000|2021-06-25 15:23:20|12697.75|12577.75|12693.4|12573.4|12697.75|12577.75|12693.4|12573.4|10
1624634610000|2021-06-25 15:23:30|12692.59|12572.59|12690.98|12570.98|12692.66|12572.66|12690.98|12570.98|10
1624634620000|2021-06-25 15:23:40|12690.73|12570.73|12692.28|12572.28|12692.28|12572.28|12690.67|12570.67|10
1624634630000|2021-06-25 15:23:50|12692.29|12572.29|12692.37|12572.37|12692.51|12572.51|12692.22|12572.22|10
1624634640000|2021-06-25 15:24:00|12692.17|12572.17|12691.71|12571.71|12692.92|12572.92|12691.71|12571.71|10
1624634650000|2021-06-25 15:24:10|12691.63|12571.63|12686.91|12566.91|12691.63|12571.63|12686.91|12566.91|10
1624634660000|2021-06-25 15:24:20|12687.09|12567.09|12684.79|12564.79|12687.09|12567.09|12684.79|12564.79|8
1624634670000|2021-06-25 15:24:30|12684.46|12564.46|12684.07|12564.07|12684.69|12564.69|12683.67|12563.67|10
1624634680000|2021-06-25 15:24:40|12684.05|12564.05|12682.71|12562.71|12684.59|12564.59|12682.71|12562.71|10
1624634690000|2021-06-25 15:24:50|12682.78|12562.78|12681.07|12561.07|12682.78|12562.78|12681.07|12561.07|9
1624634700000|2021-06-25 15:25:00|12681.38|12561.38|12680.01|12560.01|12681.38|12561.38|12676.76|12556.76|10
1624634710000|2021-06-25 15:25:10|12680.93|12560.93|12684.41|12564.41|12684.41|12564.41|12680.88|12560.88|10
1624634720000|2021-06-25 15:25:20|12683.95|12563.95|12687.44|12567.44|12687.44|12567.44|12683.95|12563.95|10
1624634730000|2021-06-25 15:25:30|12687.64|12567.64|12687.71|12567.71|12688.2|12568.2|12687.64|12567.64|9
1624634740000|2021-06-25 15:25:40|12688.87|12568.87|12686.93|12566.93|12689.22|12569.22|12686.75|12566.75|10
1624634750000|2021-06-25 15:25:50|12687.53|12567.53|12685.12|12565.12|12688.54|12568.54|12685.12|12565.12|10
1624634760000|2021-06-25 15:26:00|12683.09|12563.09|12681.28|12561.28|12683.09|12563.09|12681.25|12561.25|10
1624634770000|2021-06-25 15:26:10|12680.98|12560.98|12678.99|12558.99|12681.41|12561.41|12678.99|12558.99|10
1624634780000|2021-06-25 15:26:20|12677.63|12557.63|12677.32|12557.32|12677.63|12557.63|12676.54|12556.54|10
1624634790000|2021-06-25 15:26:30|12677.34|12557.34|12677.03|12557.03|12677.34|12557.34|12673.45|12553.45|10
1624634800000|2021-06-25 15:26:40|12677.97|12557.97|12679.67|12559.67|12680.65|12560.65|12677.97|12557.97|10
1624634810000|2021-06-25 15:26:50|12679.77|12559.77|12674.52|12554.52|12679.77|12559.77|12674.52|12554.52|10
1624634820000|2021-06-25 15:27:00|12672.81|12552.81|12671.21|12551.21|12672.81|12552.81|12670.25|12550.25|10
1624634830000|2021-06-25 15:27:10|12671.37|12551.37|12677.57|12557.57|12677.57|12557.57|12671.37|12551.37|10
1624634840000|2021-06-25 15:27:20|12678.75|12558.75|12684.02|12564.02|12684.02|12564.02|12678.55|12558.55|10
1624634850000|2021-06-25 15:27:30|12684.6|12564.6|12687.16|12567.16|12687.16|12567.16|12684.6|12564.6|10
1624634860000|2021-06-25 15:27:40|12687.37|12567.37|12690.9|12570.9|12690.9|12570.9|12687.37|12567.37|10
1624634870000|2021-06-25 15:27:50|12690.75|12570.75|12692.01|12572.01|12692.01|12572.01|12690.21|12570.21|9
1624634880000|2021-06-25 15:28:00|12691.99|12571.99|12693.29|12573.29|12694.35|12574.35|12691.58|12571.58|10
1624634890000|2021-06-25 15:28:10|12692.83|12572.83|12690.22|12570.22|12692.83|12572.83|12690.22|12570.22|10
1624634900000|2021-06-25 15:28:20|12690.02|12570.02|12686.91|12566.91|12690.02|12570.02|12686.91|12566.91|9
1624634910000|2021-06-25 15:28:30|12687.85|12567.85|12686.63|12566.63|12688.27|12568.27|12686.63|12566.63|9
1624634920000|2021-06-25 15:28:40|12686.53|12566.53|12685.42|12565.42|12686.53|12566.53|12685.42|12565.42|10
1624634930000|2021-06-25 15:28:50|12685.48|12565.48|12684.79|12564.79|12685.92|12565.92|12684.74|12564.74|8
1624634940000|2021-06-25 15:29:00|12685.23|12565.23|12687.78|12567.78|12687.78|12567.78|12685.23|12565.23|10
1624634950000|2021-06-25 15:29:10|12687.91|12567.91|12690.82|12570.82|12690.82|12570.82|12687.18|12567.18|10
1624634960000|2021-06-25 15:29:20|12690.68|12570.68|12690.33|12570.33|12691.2|12571.2|12690.33|12570.33|10
1624634970000|2021-06-25 15:29:30|12690.37|12570.37|12687.48|12567.48|12690.37|12570.37|12687.48|12567.48|10
1624634980000|2021-06-25 15:29:40|12687.42|12567.42|12686.99|12566.99|12687.42|12567.42|12686.11|12566.11|9
1624634990000|2021-06-25 15:29:50|12687.17|12567.17|12689.86|12569.86|12689.86|12569.86|12687.01|12567.01|10
1624635000000|2021-06-25 15:30:00|12690.44|12570.44|12692.66|12572.66|12692.66|12572.66|12690.44|12570.44|10
1624635010000|2021-06-25 15:30:10|12694.95|12574.95|12702.58|12582.58|12702.58|12582.58|12694.95|12574.95|9
1624635020000|2021-06-25 15:30:20|12703.35|12583.35|12712.29|12592.29|12712.29|12592.29|12703.35|12583.35|10
1624635030000|2021-06-25 15:30:30|12712.5|12592.5|12718.87|12598.87|12718.87|12598.87|12712.5|12592.5|10
1624635040000|2021-06-25 15:30:40|12718.67|12598.67|12726.24|12606.24|12726.33|12606.33|12718.67|12598.67|10
1624635050000|2021-06-25 15:30:50|12726.61|12606.61|12727.97|12607.97|12729.07|12609.07|12726.61|12606.61|10
1624635060000|2021-06-25 15:31:00|12728.37|12608.37|12727.62|12607.62|12728.61|12608.61|12727.56|12607.56|10
1624635070000|2021-06-25 15:31:10|12727.86|12607.86|12726.14|12606.14|12727.86|12607.86|12726.14|12606.14|9
1624635080000|2021-06-25 15:31:20|12726.17|12606.17|12726.37|12606.37|12726.37|12606.37|12725.82|12605.82|10
1624635090000|2021-06-25 15:31:30|12726.35|12606.35|12727.3|12607.3|12727.44|12607.44|12725.77|12605.77|10
1624635100000|2021-06-25 15:31:40|12727.77|12607.77|12731.9|12611.9|12732.41|12612.41|12727.77|12607.77|10
1624635110000|2021-06-25 15:31:50|12732.07|12612.07|12737.31|12617.31|12737.46|12617.46|12731.89|12611.89|10
1624635120000|2021-06-25 15:32:00|12738.45|12618.45|12737.26|12617.26|12738.78|12618.78|12737.26|12617.26|10
1624635130000|2021-06-25 15:32:10|12737.38|12617.38|12734.2|12614.2|12738.12|12618.12|12734.2|12614.2|10
1624635140000|2021-06-25 15:32:20|12733.91|12613.91|12732.84|12612.84|12734.63|12614.63|12732.84|12612.84|10
1624635150000|2021-06-25 15:32:30|12733.73|12613.73|12736.54|12616.54|12736.54|12616.54|12733.73|12613.73|10
1624635160000|2021-06-25 15:32:40|12736.63|12616.63|12740.17|12620.17|12740.17|12620.17|12736.63|12616.63|10
1624635170000|2021-06-25 15:32:50|12740.45|12620.45|12742.05|12622.05|12742.05|12622.05|12740.07|12620.07|10
1624635180000|2021-06-25 15:33:00|12741.98|12621.98|12742.13|12622.13|12742.13|12622.13|12741.75|12621.75|10
1624635190000|2021-06-25 15:33:10|12742.11|12622.11|12742.4|12622.4|12742.56|12622.56|12741.96|12621.96|9
1624635200000|2021-06-25 15:33:20|12741.89|12621.89|12739.58|12619.58|12741.89|12621.89|12739.58|12619.58|9
1624635210000|2021-06-25 15:33:30|12739.12|12619.12|12737.08|12617.08|12739.12|12619.12|12736.63|12616.63|9
1624635220000|2021-06-25 15:33:40|12736.72|12616.72|12736.5|12616.5|12736.83|12616.83|12736.4|12616.4|10
1624635230000|2021-06-25 15:33:50|12736.28|12616.28|12733.95|12613.95|12736.28|12616.28|12733.95|12613.95|10
1624635240000|2021-06-25 15:34:00|12733.98|12613.98|12729.63|12609.63|12733.98|12613.98|12729.63|12609.63|9
1624635250000|2021-06-25 15:34:10|12729.1|12609.1|12716.8|12596.8|12729.1|12609.1|12716.8|12596.8|10
1624635260000|2021-06-25 15:34:20|12715.69|12595.69|12704.11|12584.11|12715.69|12595.69|12704.11|12584.11|10
1624635270000|2021-06-25 15:34:30|12703.94|12583.94|12702.32|12582.32|12703.94|12583.94|12702.31|12582.31|10
1624635280000|2021-06-25 15:34:40|12702.17|12582.17|12702.7|12582.7|12703.15|12583.15|12702.17|12582.17|10
1624635290000|2021-06-25 15:34:50|12702.62|12582.62|12698.95|12578.95|12702.62|12582.62|12698.95|12578.95|10
1624635300000|2021-06-25 15:35:00|12698.8|12578.8|12693.35|12573.35|12698.8|12578.8|12693.35|12573.35|10
1624635310000|2021-06-25 15:35:10|12693.26|12573.26|12680.01|12560.01|12693.26|12573.26|12680.01|12560.01|10
1624635320000|2021-06-25 15:35:20|12679.25|12559.25|12679.22|12559.22|12679.63|12559.63|12678.64|12558.64|10
1624635330000|2021-06-25 15:35:30|12679|12559|12698.88|12578.88|12698.88|12578.88|12679|12559|10
1624635340000|2021-06-25 15:35:40|12700.87|12580.87|12719.96|12599.96|12719.96|12599.96|12700.87|12580.87|10
1624635350000|2021-06-25 15:35:50|12719.98|12599.98|12729.56|12609.56|12730.13|12610.13|12719.98|12599.98|10
1624635360000|2021-06-25 15:36:00|12728.93|12608.93|12731.49|12611.49|12731.49|12611.49|12728.21|12608.21|10
1624635370000|2021-06-25 15:36:10|12731.65|12611.65|12733.02|12613.02|12733.3|12613.3|12731.28|12611.28|10
1624635380000|2021-06-25 15:36:20|12733.63|12613.63|12740.08|12620.08|12740.08|12620.08|12733.63|12613.63|10
1624635390000|2021-06-25 15:36:30|12741.42|12621.42|12747.27|12627.27|12747.27|12627.27|12741.31|12621.31|9
1624635400000|2021-06-25 15:36:40|12748.1|12628.1|12757.93|12637.93|12757.93|12637.93|12748.1|12628.1|10
1624635410000|2021-06-25 15:36:50|12758.58|12638.58|12764.47|12644.47|12764.49|12644.49|12758.58|12638.58|9
1624635420000|2021-06-25 15:37:00|12764.36|12644.36|12768.43|12648.43|12768.75|12648.75|12764.36|12644.36|10
1624635430000|2021-06-25 15:37:10|12768.1|12648.1|12762.72|12642.72|12768.1|12648.1|12762.72|12642.72|10
1624635440000|2021-06-25 15:37:20|12761.73|12641.73|12758.5|12638.5|12761.73|12641.73|12758.5|12638.5|9
1624635450000|2021-06-25 15:37:30|12758.68|12638.68|12757.66|12637.66|12759.2|12639.2|12757.66|12637.66|10
1624635460000|2021-06-25 15:37:40|12756.64|12636.64|12751.3|12631.3|12756.64|12636.64|12751.19|12631.19|10
1624635470000|2021-06-25 15:37:50|12751.08|12631.08|12753.44|12633.44|12753.44|12633.44|12751.08|12631.08|10
1624635480000|2021-06-25 15:38:00|12753.41|12633.41|12754.65|12634.65|12754.9|12634.9|12753.23|12633.23|10
1624635490000|2021-06-25 15:38:10|12755.46|12635.46|12759.29|12639.29|12759.29|12639.29|12755.46|12635.46|10
1624635500000|2021-06-25 15:38:20|12759.85|12639.85|12763.21|12643.21|12763.74|12643.74|12759.85|12639.85|9
1624635510000|2021-06-25 15:38:30|12763.31|12643.31|12770.01|12650.01|12771.48|12651.48|12763.31|12643.31|10
1624635520000|2021-06-25 15:38:40|12771.13|12651.13|12773.79|12653.79|12774.13|12654.13|12771.13|12651.13|10
1624635530000|2021-06-25 15:38:50|12774.14|12654.14|12773.7|12653.7|12774.48|12654.48|12773.46|12653.46|10
1624635540000|2021-06-25 15:39:00|12773.91|12653.91|12772.12|12652.12|12773.91|12653.91|12772.12|12652.12|10
1624635550000|2021-06-25 15:39:10|12772.3|12652.3|12769.34|12649.34|12772.3|12652.3|12769.05|12649.05|10
1624635560000|2021-06-25 15:39:20|12768.79|12648.79|12770.53|12650.53|12770.53|12650.53|12768.52|12648.52|8
1624635570000|2021-06-25 15:39:30|12770.41|12650.41|12772.34|12652.34|12772.34|12652.34|12770.41|12650.41|10
1624635580000|2021-06-25 15:39:40|12772.47|12652.47|12774.32|12654.32|12774.32|12654.32|12772.47|12652.47|10
1624635590000|2021-06-25 15:39:50|12774.45|12654.45|12774.56|12654.56|12774.69|12654.69|12774.31|12654.31|10
1624635600000|2021-06-25 15:40:00|12774.23|12654.23|12769.92|12649.92|12774.23|12654.23|12769.92|12649.92|10
1624635610000|2021-06-25 15:40:10|12769.46|12649.46|12766.62|12646.62|12769.48|12649.48|12766.09|12646.09|10
1624635620000|2021-06-25 15:40:20|12766.76|12646.76|12765.75|12645.75|12766.82|12646.82|12765.75|12645.75|10
1624635630000|2021-06-25 15:40:30|12765.82|12645.82|12763.1|12643.1|12765.82|12645.82|12763.1|12643.1|10
1624635640000|2021-06-25 15:40:40|12763.43|12643.43|12763.13|12643.13|12763.89|12643.89|12763.13|12643.13|10
1624635650000|2021-06-25 15:40:50|12762.05|12642.05|12761.16|12641.16|12762.27|12642.27|12761.16|12641.16|9
1624635660000|2021-06-25 15:41:00|12760.83|12640.83|12755.53|12635.53|12760.83|12640.83|12755.53|12635.53|9
1624635670000|2021-06-25 15:41:10|12755.04|12635.04|12756.51|12636.51|12756.51|12636.51|12754.16|12634.16|10
1624635680000|2021-06-25 15:41:20|12757.52|12637.52|12760.26|12640.26|12760.4|12640.4|12757.52|12637.52|10
1624635690000|2021-06-25 15:41:30|12759.85|12639.85|12759.06|12639.06|12759.85|12639.85|12758.66|12638.66|9
1624635700000|2021-06-25 15:41:40|12758.95|12638.95|12761.34|12641.34|12761.34|12641.34|12758.95|12638.95|10
1624635710000|2021-06-25 15:41:50|12761.44|12641.44|12762.07|12642.07|12762.28|12642.28|12761.44|12641.44|9
1624635720000|2021-06-25 15:42:00|12762.05|12642.05|12761.11|12641.11|12762.05|12642.05|12760.83|12640.83|10
1624635730000|2021-06-25 15:42:10|12761|12641|12767.2|12647.2|12767.2|12647.2|12760.6|12640.6|10
1624635740000|2021-06-25 15:42:20|12767.55|12647.55|12768.5|12648.5|12768.5|12648.5|12767.51|12647.51|9
1624635750000|2021-06-25 15:42:30|12769.03|12649.03|12772.74|12652.74|12772.74|12652.74|12769.03|12649.03|10
1624635760000|2021-06-25 15:42:40|12773.54|12653.54|12780.02|12660.02|12780.02|12660.02|12773.54|12653.54|10
1624635770000|2021-06-25 15:42:50|12780.62|12660.62|12782.41|12662.41|12782.41|12662.41|12779.97|12659.97|10
1624635780000|2021-06-25 15:43:00|12782.76|12662.76|12785.38|12665.38|12785.38|12665.38|12782.76|12662.76|10
1624635790000|2021-06-25 15:43:10|12785.8|12665.8|12787.66|12667.66|12787.69|12667.69|12785.8|12665.8|9
1624635800000|2021-06-25 15:43:20|12788.39|12668.39|12792.35|12672.35|12792.44|12672.44|12788.39|12668.39|10
1624635810000|2021-06-25 15:43:30|12793.15|12673.15|12797.22|12677.22|12797.22|12677.22|12793.15|12673.15|10
1624635820000|2021-06-25 15:43:40|12797.57|12677.57|12812.71|12692.71|12812.71|12692.71|12797.57|12677.57|10
1624635830000|2021-06-25 15:43:50|12813.59|12693.59|12815.08|12695.08|12815.08|12695.08|12812.22|12692.22|10
1624635840000|2021-06-25 15:44:00|12815.72|12695.72|12817.51|12697.51|12817.57|12697.57|12815.72|12695.72|10
1624635850000|2021-06-25 15:44:10|12817.69|12697.69|12815.64|12695.64|12818.19|12698.19|12815.64|12695.64|10
1624635860000|2021-06-25 15:44:20|12815.65|12695.65|12815.15|12695.15|12816.13|12696.13|12815.12|12695.12|9
1624635870000|2021-06-25 15:44:30|12815.93|12695.93|12814.71|12694.71|12816.24|12696.24|12814.71|12694.71|10
1624635880000|2021-06-25 15:44:40|12814.42|12694.42|12815.42|12695.42|12816.13|12696.13|12814.34|12694.34|9
1624635890000|2021-06-25 15:44:50|12815.5|12695.5|12816.08|12696.08|12816.59|12696.59|12815.5|12695.5|10
1624635900000|2021-06-25 15:45:00|12816.42|12696.42|12815.83|12695.83|12816.42|12696.42|12815.4|12695.4|10
1624635910000|2021-06-25 15:45:10|12816.09|12696.09|12809.22|12689.22|12816.24|12696.24|12809.22|12689.22|10
1624635920000|2021-06-25 15:45:20|12809.16|12689.16|12806.85|12686.85|12809.16|12689.16|12806.85|12686.85|10
1624635930000|2021-06-25 15:45:30|12806.72|12686.72|12805.45|12685.45|12807.08|12687.08|12805.45|12685.45|9
1624635940000|2021-06-25 15:45:40|12803.07|12683.07|12802.23|12682.23|12804.14|12684.14|12802.23|12682.23|10
1624635950000|2021-06-25 15:45:50|12802.07|12682.07|12807.29|12687.29|12807.29|12687.29|12802.07|12682.07|10
1624635960000|2021-06-25 15:46:00|12807.04|12687.04|12813.87|12693.87|12814.29|12694.29|12807.04|12687.04|10
1624635970000|2021-06-25 15:46:10|12814.12|12694.12|12817.34|12697.34|12817.62|12697.62|12814.12|12694.12|10
1624635980000|2021-06-25 15:46:20|12818.24|12698.24|12826.32|12706.32|12826.59|12706.59|12817.73|12697.73|10
1624635990000|2021-06-25 15:46:30|12826.49|12706.49|12827.63|12707.63|12827.63|12707.63|12825.88|12705.88|10
1624636000000|2021-06-25 15:46:40|12827.74|12707.74|12832.84|12712.84|12832.84|12712.84|12827.74|12707.74|10
1624636010000|2021-06-25 15:46:50|12832.53|12712.53|12834.09|12714.09|12834.09|12714.09|12832.53|12712.53|10
1624636020000|2021-06-25 15:47:00|12834.07|12714.07|12831.42|12711.42|12834.51|12714.51|12831.42|12711.42|10
1624636030000|2021-06-25 15:47:10|12830.9|12710.9|12825.69|12705.69|12830.9|12710.9|12825.69|12705.69|10
1624636040000|2021-06-25 15:47:20|12824.91|12704.91|12821.38|12701.38|12824.91|12704.91|12821.38|12701.38|10
1624636050000|2021-06-25 15:47:30|12821.26|12701.26|12819.51|12699.51|12821.26|12701.26|12819.51|12699.51|10
1624636060000|2021-06-25 15:47:40|12819.43|12699.43|12817.49|12697.49|12819.43|12699.43|12817.31|12697.31|9
1624636070000|2021-06-25 15:47:50|12816.85|12696.85|12810.7|12690.7|12816.91|12696.91|12810.5|12690.5|10
1624636080000|2021-06-25 15:48:00|12811.13|12691.13|12811.81|12691.81|12811.81|12691.81|12811.07|12691.07|9
1624636090000|2021-06-25 15:48:10|12811.76|12691.76|12806.81|12686.81|12811.84|12691.84|12806.81|12686.81|9
1624636100000|2021-06-25 15:48:20|12806.76|12686.76|12803.22|12683.22|12806.76|12686.76|12803.22|12683.22|10
1624636110000|2021-06-25 15:48:30|12803.24|12683.24|12802.73|12682.73|12803.24|12683.24|12801.58|12681.58|9
1624636120000|2021-06-25 15:48:40|12803.32|12683.32|12803.94|12683.94|12803.94|12683.94|12803.13|12683.13|9
1624636130000|2021-06-25 15:48:50|12804.31|12684.31|12804.9|12684.9|12804.9|12684.9|12803.7|12683.7|10
1624636140000|2021-06-25 15:49:00|12805.04|12685.04|12806.02|12686.02|12806.02|12686.02|12805.04|12685.04|9
1624636150000|2021-06-25 15:49:10|12806.44|12686.44|12810.74|12690.74|12810.74|12690.74|12806.44|12686.44|10
1624636160000|2021-06-25 15:49:20|12810.68|12690.68|12810.7|12690.7|12811.01|12691.01|12810.6|12690.6|8
1624636170000|2021-06-25 15:49:30|12810.64|12690.64|12811.14|12691.14|12811.35|12691.35|12810.17|12690.17|10
1624636180000|2021-06-25 15:49:40|12811.28|12691.28|12811.02|12691.02|12811.28|12691.28|12811.02|12691.02|9
1624636190000|2021-06-25 15:49:50|12811.08|12691.08|12810.34|12690.34|12811.31|12691.31|12810.29|12690.29|10
1624636200000|2021-06-25 15:50:00|12810.35|12690.35|12810.17|12690.17|12810.38|12690.38|12810.17|12690.17|7
1624636210000|2021-06-25 15:50:10|12810.18|12690.18|12807.78|12687.78|12810.21|12690.21|12807.78|12687.78|9
1624636220000|2021-06-25 15:50:20|12806.94|12686.94|12799.54|12679.54|12806.94|12686.94|12799.54|12679.54|10
1624636230000|2021-06-25 15:50:30|12799.14|12679.14|12787.22|12667.22|12799.14|12679.14|12787.22|12667.22|10
1624636240000|2021-06-25 15:50:40|12786.15|12666.15|12782.94|12662.94|12786.15|12666.15|12782.77|12662.77|10
1624636250000|2021-06-25 15:50:50|12782.41|12662.41|12779.46|12659.46|12782.41|12662.41|12778.99|12658.99|10
1624636260000|2021-06-25 15:51:00|12779.27|12659.27|12777.57|12657.57|12779.27|12659.27|12777.35|12657.35|10
1624636270000|2021-06-25 15:51:10|12777.34|12657.34|12780.57|12660.57|12780.57|12660.57|12777.34|12657.34|10
1624636280000|2021-06-25 15:51:20|12780.86|12660.86|12782.11|12662.11|12782.11|12662.11|12780.86|12660.86|10
1624636290000|2021-06-25 15:51:30|12782.15|12662.15|12782.99|12662.99|12783.01|12663.01|12780.89|12660.89|10
1624636300000|2021-06-25 15:51:40|12782.81|12662.81|12783.76|12663.76|12783.8|12663.8|12782.81|12662.81|8
1624636310000|2021-06-25 15:51:50|12783.55|12663.55|12784.89|12664.89|12784.89|12664.89|12783.55|12663.55|10
1624636320000|2021-06-25 15:52:00|12784.87|12664.87|12788.4|12668.4|12788.4|12668.4|12784.87|12664.87|9
1624636330000|2021-06-25 15:52:10|12788.08|12668.08|12783.35|12663.35|12788.08|12668.08|12783.35|12663.35|10
1624636340000|2021-06-25 15:52:20|12783.11|12663.11|12778.04|12658.04|12783.11|12663.11|12778.04|12658.04|10
1624636350000|2021-06-25 15:52:30|12777.92|12657.92|12772.92|12652.92|12777.92|12657.92|12772.71|12652.71|10
1624636360000|2021-06-25 15:52:40|12772.66|12652.66|12772.72|12652.72|12773.06|12653.06|12771.82|12651.82|10
1624636370000|2021-06-25 15:52:50|12772.51|12652.51|12767.24|12647.24|12772.51|12652.51|12767.24|12647.24|10
1624636380000|2021-06-25 15:53:00|12766.65|12646.65|12757.6|12637.6|12766.65|12646.65|12757.6|12637.6|10
1624636390000|2021-06-25 15:53:10|12757.08|12637.08|12754.9|12634.9|12757.08|12637.08|12753.81|12633.81|10
1624636400000|2021-06-25 15:53:20|12754.94|12634.94|12759.29|12639.29|12759.29|12639.29|12754.94|12634.94|10
1624636410000|2021-06-25 15:53:30|12760.26|12640.26|12767.67|12647.67|12767.67|12647.67|12760.26|12640.26|10
1624636420000|2021-06-25 15:53:40|12767.44|12647.44|12766.48|12646.48|12767.5|12647.5|12766.48|12646.48|10
1624636430000|2021-06-25 15:53:50|12766.79|12646.79|12763.33|12643.33|12767.18|12647.18|12763.33|12643.33|9
1624636440000|2021-06-25 15:54:00|12763.06|12643.06|12758.04|12638.04|12763.06|12643.06|12758.04|12638.04|10
1624636450000|2021-06-25 15:54:10|12757.91|12637.91|12757.14|12637.14|12758.19|12638.19|12756.79|12636.79|10
1624636460000|2021-06-25 15:54:20|12756.93|12636.93|12753.95|12633.95|12756.93|12636.93|12753.95|12633.95|10
1624636470000|2021-06-25 15:54:30|12753.92|12633.92|12752.57|12632.57|12754.12|12634.12|12752.57|12632.57|10
1624636480000|2021-06-25 15:54:40|12752.66|12632.66|12747|12627|12752.66|12632.66|12746.69|12626.69|10
1624636490000|2021-06-25 15:54:50|12746.56|12626.56|12746|12626|12746.56|12626.56|12745.83|12625.83|10
1624636500000|2021-06-25 15:55:00|12745.21|12625.21|12742.34|12622.34|12745.21|12625.21|12742.34|12622.34|9
1624636510000|2021-06-25 15:55:10|12741.96|12621.96|12739.97|12619.97|12742.18|12622.18|12739.97|12619.97|10
1624636520000|2021-06-25 15:55:20|12739.59|12619.59|12740.09|12620.09|12740.09|12620.09|12738.95|12618.95|10
1624636530000|2021-06-25 15:55:30|12739.26|12619.26|12742.02|12622.02|12742.5|12622.5|12739.26|12619.26|9
1624636540000|2021-06-25 15:55:40|12742.38|12622.38|12742.4|12622.4|12742.87|12622.87|12742.06|12622.06|9
1624636550000|2021-06-25 15:55:50|12742.53|12622.53|12742.22|12622.22|12743.5|12623.5|12742.22|12622.22|10
1624636560000|2021-06-25 15:56:00|12741.86|12621.86|12732.55|12612.55|12741.86|12621.86|12732.55|12612.55|10
1624636570000|2021-06-25 15:56:10|12732.54|12612.54|12724.63|12604.63|12732.54|12612.54|12724.63|12604.63|10
1624636580000|2021-06-25 15:56:20|12723.95|12603.95|12714.17|12594.17|12723.95|12603.95|12714.12|12594.12|10
1624636590000|2021-06-25 15:56:30|12713.75|12593.75|12705.17|12585.17|12713.93|12593.93|12705.17|12585.17|10
1624636600000|2021-06-25 15:56:40|12702.89|12582.89|12694.25|12574.25|12702.89|12582.89|12694.25|12574.25|10
1624636610000|2021-06-25 15:56:50|12694.54|12574.54|12693.16|12573.16|12695.24|12575.24|12693.16|12573.16|10
1624636620000|2021-06-25 15:57:00|12692.98|12572.98|12690.92|12570.92|12693.52|12573.52|12689.86|12569.86|10
1624636630000|2021-06-25 15:57:10|12691.91|12571.91|12697.12|12577.12|12697.12|12577.12|12691.8|12571.8|10
1624636640000|2021-06-25 15:57:20|12697.58|12577.58|12692.55|12572.55|12697.58|12577.58|12692.55|12572.55|10
1624636650000|2021-06-25 15:57:30|12691.6|12571.6|12683.76|12563.76|12691.6|12571.6|12683.76|12563.76|10
1624636660000|2021-06-25 15:57:40|12682.96|12562.96|12679.86|12559.86|12682.96|12562.96|12679.82|12559.82|10
1624636670000|2021-06-25 15:57:50|12680.2|12560.2|12681.42|12561.42|12681.71|12561.71|12680.2|12560.2|10
1624636680000|2021-06-25 15:58:00|12682.07|12562.07|12681.97|12561.97|12682.07|12562.07|12680.98|12560.98|10
1624636690000|2021-06-25 15:58:10|12682.05|12562.05|12683.82|12563.82|12683.82|12563.82|12682.05|12562.05|10
1624636700000|2021-06-25 15:58:20|12684.42|12564.42|12685.14|12565.14|12685.83|12565.83|12684.42|12564.42|10
1624636710000|2021-06-25 15:58:30|12684.41|12564.41|12683.14|12563.14|12684.41|12564.41|12682.53|12562.53|10
1624636720000|2021-06-25 15:58:40|12682.53|12562.53|12682.92|12562.92|12683.92|12563.92|12682.53|12562.53|10
1624636730000|2021-06-25 15:58:50|12682.75|12562.75|12683.43|12563.43|12684.28|12564.28|12682.75|12562.75|10
1624636740000|2021-06-25 15:59:00|12684.57|12564.57|12687.34|12567.34|12687.34|12567.34|12684.57|12564.57|10
1624636750000|2021-06-25 15:59:10|12687.94|12567.94|12685.89|12565.89|12687.94|12567.94|12685.89|12565.89|10
1624636760000|2021-06-25 15:59:20|12685.75|12565.75|12690.29|12570.29|12690.29|12570.29|12685.75|12565.75|10
1624636770000|2021-06-25 15:59:30|12690.75|12570.75|12698.35|12578.35|12698.35|12578.35|12690.75|12570.75|10
1624636780000|2021-06-25 15:59:40|12700.84|12580.84|12703.23|12583.23|12704.28|12584.28|12700.84|12580.84|10
1624636790000|2021-06-25 15:59:50|12703.27|12583.27|12700.31|12580.31|12703.27|12583.27|12700.1|12580.1|9
1624636800000|2021-06-25 16:00:00|12700.26|12580.26|12699.81|12579.81|12701.69|12581.69|12699.81|12579.81|10
1624636810000|2021-06-25 16:00:10|12699.57|12579.57|12694.31|12574.31|12699.57|12579.57|12694.31|12574.31|10
1624636820000|2021-06-25 16:00:20|12692.21|12572.21|12691.47|12571.47|12692.21|12572.21|12688.29|12568.29|9
1624636830000|2021-06-25 16:00:30|12691.59|12571.59|12684.11|12564.11|12691.8|12571.8|12684.11|12564.11|10
1624636840000|2021-06-25 16:00:40|12683.93|12563.93|12674.32|12554.32|12683.93|12563.93|12674.04|12554.04|10
1624636850000|2021-06-25 16:00:50|12674.34|12554.34|12680.8|12560.8|12680.8|12560.8|12674.34|12554.34|10
1624636860000|2021-06-25 16:01:00|12682.07|12562.07|12693.54|12573.54|12693.54|12573.54|12682.07|12562.07|10
1624636870000|2021-06-25 16:01:10|12693.55|12573.55|12699.67|12579.67|12699.67|12579.67|12693.55|12573.55|10
1624636880000|2021-06-25 16:01:20|12699.07|12579.07|12688.34|12568.34|12699.75|12579.75|12688.34|12568.34|9
1624636890000|2021-06-25 16:01:30|12686.36|12566.36|12682.74|12562.74|12686.36|12566.36|12682.72|12562.72|10
1624636900000|2021-06-25 16:01:40|12682.63|12562.63|12683.87|12563.87|12684.41|12564.41|12681.65|12561.65|10
1624636910000|2021-06-25 16:01:50|12684|12564|12682.83|12562.83|12685.5|12565.5|12682.79|12562.79|10
1624636920000|2021-06-25 16:02:00|12682.64|12562.64|12692.81|12572.81|12692.81|12572.81|12682.64|12562.64|10
1624636930000|2021-06-25 16:02:10|12694.54|12574.54|12701.2|12581.2|12701.2|12581.2|12694.54|12574.54|10
1624636940000|2021-06-25 16:02:20|12701.37|12581.37|12708.79|12588.79|12708.97|12588.97|12701.37|12581.37|10
1624636950000|2021-06-25 16:02:30|12711.5|12591.5|12732.47|12612.47|12732.47|12612.47|12711.5|12591.5|10
1624636960000|2021-06-25 16:02:40|12733.23|12613.23|12742.58|12622.58|12742.58|12622.58|12733.23|12613.23|10
1624636970000|2021-06-25 16:02:50|12743.44|12623.44|12745.66|12625.66|12747.05|12627.05|12743.44|12623.44|10
1624636980000|2021-06-25 16:03:00|12745.58|12625.58|12749.34|12629.34|12749.94|12629.94|12745.58|12625.58|10
1624636990000|2021-06-25 16:03:10|12750.3|12630.3|12754.05|12634.05|12754.05|12634.05|12749.52|12629.52|10
1624637000000|2021-06-25 16:03:20|12754.9|12634.9|12761.44|12641.44|12761.44|12641.44|12754.9|12634.9|10
1624637010000|2021-06-25 16:03:30|12764.17|12644.17|12770.81|12650.81|12770.81|12650.81|12764.17|12644.17|10
1624637020000|2021-06-25 16:03:40|12770.72|12650.72|12780.39|12660.39|12780.39|12660.39|12770.72|12650.72|10
1624637030000|2021-06-25 16:03:50|12780.44|12660.44|12783.76|12663.76|12784.1|12664.1|12780|12660|10
1624637040000|2021-06-25 16:04:00|12785.26|12665.26|12795.92|12675.92|12795.92|12675.92|12785.26|12665.26|10
1624637050000|2021-06-25 16:04:10|12797.68|12677.68|12801.27|12681.27|12801.27|12681.27|12797.68|12677.68|10
1624637060000|2021-06-25 16:04:20|12800.81|12680.81|12804.23|12684.23|12804.74|12684.74|12800.81|12680.81|10
1624637070000|2021-06-25 16:04:30|12804.61|12684.61|12803.47|12683.47|12804.61|12684.61|12803.28|12683.28|10
1624637080000|2021-06-25 16:04:40|12803.52|12683.52|12805.7|12685.7|12805.7|12685.7|12803.52|12683.52|10
1624637090000|2021-06-25 16:04:50|12805.27|12685.27|12807.38|12687.38|12807.38|12687.38|12805.27|12685.27|10
1624637100000|2021-06-25 16:05:00|12808.16|12688.16|12806.7|12686.7|12810.71|12690.71|12806.7|12686.7|10
1624637110000|2021-06-25 16:05:10|12806.57|12686.57|12802.31|12682.31|12806.57|12686.57|12802.23|12682.23|10
1624637120000|2021-06-25 16:05:20|12802.3|12682.3|12797.67|12677.67|12802.3|12682.3|12797.67|12677.67|10
1624637130000|2021-06-25 16:05:30|12797.64|12677.64|12796.73|12676.73|12797.88|12677.88|12796.16|12676.16|10
1624637140000|2021-06-25 16:05:40|12796.99|12676.99|12792.63|12672.63|12796.99|12676.99|12792.63|12672.63|10
1624637150000|2021-06-25 16:05:50|12792.5|12672.5|12786.76|12666.76|12792.5|12672.5|12786.76|12666.76|10
1624637160000|2021-06-25 16:06:00|12787.08|12667.08|12785.03|12665.03|12787.21|12667.21|12783.86|12663.86|10
1624637170000|2021-06-25 16:06:10|12784.81|12664.81|12782.19|12662.19|12784.81|12664.81|12782.19|12662.19|10
1624637180000|2021-06-25 16:06:20|12781.81|12661.81|12783.26|12663.26|12783.26|12663.26|12781.16|12661.16|9
1624637190000|2021-06-25 16:06:30|12784.17|12664.17|12785.33|12665.33|12785.54|12665.54|12783.73|12663.73|9
1624637200000|2021-06-25 16:06:40|12785.21|12665.21|12785.2|12665.2|12786.93|12666.93|12785.2|12665.2|10
1624637210000|2021-06-25 16:06:50|12785.5|12665.5|12786.42|12666.42|12786.69|12666.69|12785.5|12665.5|9
1624637220000|2021-06-25 16:07:00|12786.15|12666.15|12784.33|12664.33|12786.15|12666.15|12784.33|12664.33|9
1624637230000|2021-06-25 16:07:10|12782.61|12662.61|12776.62|12656.62|12782.61|12662.61|12776.62|12656.62|10
1624637240000|2021-06-25 16:07:20|12776.14|12656.14|12773.78|12653.78|12776.14|12656.14|12773.78|12653.78|9
1624637250000|2021-06-25 16:07:30|12773.91|12653.91|12768.62|12648.62|12774.04|12654.04|12768.62|12648.62|10
1624637260000|2021-06-25 16:07:40|12768.36|12648.36|12764.07|12644.07|12768.36|12648.36|12764.07|12644.07|10
1624637270000|2021-06-25 16:07:50|12764.59|12644.59|12767.25|12647.25|12767.25|12647.25|12763.92|12643.92|9
1624637280000|2021-06-25 16:08:00|12767.9|12647.9|12767.16|12647.16|12768.38|12648.38|12767.16|12647.16|10
1624637290000|2021-06-25 16:08:10|12767.3|12647.3|12765.21|12645.21|12767.76|12647.76|12765.21|12645.21|10
1624637300000|2021-06-25 16:08:20|12764.93|12644.93|12763.16|12643.16|12764.93|12644.93|12763.16|12643.16|9
1624637310000|2021-06-25 16:08:30|12763.84|12643.84|12760.69|12640.69|12764.02|12644.02|12760.69|12640.69|9
1624637320000|2021-06-25 16:08:40|12759.95|12639.95|12762.63|12642.63|12762.63|12642.63|12759.69|12639.69|9
1624637330000|2021-06-25 16:08:50|12762.05|12642.05|12760.59|12640.59|12762.12|12642.12|12760.59|12640.59|10
1624637340000|2021-06-25 16:09:00|12759.54|12639.54|12760.6|12640.6|12760.7|12640.7|12759.17|12639.17|10
1624637350000|2021-06-25 16:09:10|12761.67|12641.67|12764.93|12644.93|12765.14|12645.14|12761.67|12641.67|9
1624637360000|2021-06-25 16:09:20|12764.9|12644.9|12763.54|12643.54|12764.9|12644.9|12763.54|12643.54|9
1624637370000|2021-06-25 16:09:30|12763.76|12643.76|12761.97|12641.97|12763.76|12643.76|12760.89|12640.89|10
1624637380000|2021-06-25 16:09:40|12762.09|12642.09|12766.63|12646.63|12766.63|12646.63|12762.09|12642.09|9
1624637390000|2021-06-25 16:09:50|12766.98|12646.98|12772.75|12652.75|12772.75|12652.75|12766.98|12646.98|10
1624637400000|2021-06-25 16:10:00|12773.54|12653.54|12782.89|12662.89|12782.89|12662.89|12773.47|12653.47|10
1624637410000|2021-06-25 16:10:10|12786.53|12666.53|12792.24|12672.24|12792.9|12672.9|12786.53|12666.53|10
1624637420000|2021-06-25 16:10:20|12793.74|12673.74|12798.01|12678.01|12798.01|12678.01|12793.21|12673.21|10
1624637430000|2021-06-25 16:10:30|12798.8|12678.8|12805.75|12685.75|12806.07|12686.07|12798.44|12678.44|10
1624637440000|2021-06-25 16:10:40|12805.9|12685.9|12803.77|12683.77|12805.9|12685.9|12803.74|12683.74|10
1624637450000|2021-06-25 16:10:50|12803.46|12683.46|12799.5|12679.5|12804.24|12684.24|12799.5|12679.5|9
1624637460000|2021-06-25 16:11:00|12799.06|12679.06|12793.65|12673.65|12799.06|12679.06|12793.65|12673.65|10
1624637470000|2021-06-25 16:11:10|12792.86|12672.86|12790.17|12670.17|12792.86|12672.86|12790.17|12670.17|10
1624637480000|2021-06-25 16:11:20|12789.95|12669.95|12788.04|12668.04|12789.95|12669.95|12787.88|12667.88|9
1624637490000|2021-06-25 16:11:30|12787.95|12667.95|12794.02|12674.02|12794.02|12674.02|12787.79|12667.79|10
1624637500000|2021-06-25 16:11:40|12794.19|12674.19|12798.64|12678.64|12798.64|12678.64|12794.19|12674.19|10
1624637510000|2021-06-25 16:11:50|12798.47|12678.47|12799.32|12679.32|12800.11|12680.11|12798.47|12678.47|10
1624637520000|2021-06-25 16:12:00|12799.47|12679.47|12799.82|12679.82|12799.82|12679.82|12798.96|12678.96|10
1624637530000|2021-06-25 16:12:10|12799.33|12679.33|12798.19|12678.19|12799.33|12679.33|12798.07|12678.07|10
1624637540000|2021-06-25 16:12:20|12798.84|12678.84|12801.31|12681.31|12801.31|12681.31|12798.84|12678.84|10
1624637550000|2021-06-25 16:12:30|12801.45|12681.45|12798.92|12678.92|12801.87|12681.87|12798.92|12678.92|10
1624637560000|2021-06-25 16:12:40|12798.65|12678.65|12795.08|12675.08|12798.65|12678.65|12795.08|12675.08|10
1624637570000|2021-06-25 16:12:50|12794.94|12674.94|12794.77|12674.77|12795.28|12675.28|12794.1|12674.1|8
1624637580000|2021-06-25 16:13:00|12794.87|12674.87|12794.86|12674.86|12794.87|12674.87|12793.79|12673.79|9
1624637590000|2021-06-25 16:13:10|12794.93|12674.93|12792.25|12672.25|12795.42|12675.42|12792.25|12672.25|10
1624637600000|2021-06-25 16:13:20|12791.59|12671.59|12786.39|12666.39|12791.59|12671.59|12786.39|12666.39|10
1624637610000|2021-06-25 16:13:30|12786.1|12666.1|12779|12659|12786.1|12666.1|12778.79|12658.79|10
1624637620000|2021-06-25 16:13:40|12778.6|12658.6|12776.73|12656.73|12778.6|12658.6|12775.87|12655.87|9
1624637630000|2021-06-25 16:13:50|12775.89|12655.89|12773.78|12653.78|12776.85|12656.85|12773.78|12653.78|10
1624637640000|2021-06-25 16:14:00|12773.85|12653.85|12766.56|12646.56|12773.85|12653.85|12766.56|12646.56|10
1624637650000|2021-06-25 16:14:10|12766.18|12646.18|12761.2|12641.2|12766.26|12646.26|12761.19|12641.19|10
1624637660000|2021-06-25 16:14:20|12760.86|12640.86|12756.26|12636.26|12760.86|12640.86|12756.25|12636.25|10
1624637670000|2021-06-25 16:14:30|12755.02|12635.02|12752.14|12632.14|12755.02|12635.02|12752.14|12632.14|9
1624637680000|2021-06-25 16:14:40|12752.06|12632.06|12746.8|12626.8|12752.06|12632.06|12746.8|12626.8|10
1624637690000|2021-06-25 16:14:50|12746.35|12626.35|12740.84|12620.84|12746.35|12626.35|12740.71|12620.71|10
1624637700000|2021-06-25 16:15:00|12740.76|12620.76|12740.63|12620.63|12741.21|12621.21|12739.45|12619.45|9
1624637710000|2021-06-25 16:15:10|12740.32|12620.32|12740.7|12620.7|12740.7|12620.7|12739.3|12619.3|10
1624637720000|2021-06-25 16:15:20|12741.36|12621.36|12740.05|12620.05|12741.73|12621.73|12740.05|12620.05|10
1624637730000|2021-06-25 16:15:30|12739.46|12619.46|12730.67|12610.67|12739.46|12619.46|12730.67|12610.67|10
1624637740000|2021-06-25 16:15:40|12728.98|12608.98|12721.14|12601.14|12728.98|12608.98|12721.12|12601.12|10
1624637750000|2021-06-25 16:15:50|12720.03|12600.03|12712.85|12592.85|12720.03|12600.03|12712.85|12592.85|10
1624637760000|2021-06-25 16:16:00|12711.83|12591.83|12708.41|12588.41|12711.83|12591.83|12708.41|12588.41|10
1624637770000|2021-06-25 16:16:10|12707.77|12587.77|12702.46|12582.46|12707.77|12587.77|12702.46|12582.46|10
1624637780000|2021-06-25 16:16:20|12700.76|12580.76|12699.31|12579.31|12700.76|12580.76|12699.31|12579.31|9
1624637790000|2021-06-25 16:16:30|12699.07|12579.07|12694.73|12574.73|12699.07|12579.07|12694.73|12574.73|10
1624637800000|2021-06-25 16:16:40|12693.46|12573.46|12692.31|12572.31|12693.46|12573.46|12692.27|12572.27|10
1624637810000|2021-06-25 16:16:50|12692.11|12572.11|12690.8|12570.8|12692.11|12572.11|12690.31|12570.31|10
1624637820000|2021-06-25 16:17:00|12690.78|12570.78|12692.44|12572.44|12692.44|12572.44|12690.49|12570.49|9
1624637830000|2021-06-25 16:17:10|12693.08|12573.08|12696.4|12576.4|12696.4|12576.4|12693.04|12573.04|10
1624637840000|2021-06-25 16:17:20|12697.83|12577.83|12700.82|12580.82|12700.82|12580.82|12697.83|12577.83|10
1624637850000|2021-06-25 16:17:30|12700.35|12580.35|12701.54|12581.54|12701.95|12581.95|12700.35|12580.35|10
1624637860000|2021-06-25 16:17:40|12701.33|12581.33|12702.56|12582.56|12703.3|12583.3|12701.16|12581.16|10
1624637870000|2021-06-25 16:17:50|12702.36|12582.36|12701.55|12581.55|12702.36|12582.36|12700.36|12580.36|10
1624637880000|2021-06-25 16:18:00|12701.44|12581.44|12700.63|12580.63|12702.07|12582.07|12700.63|12580.63|9
1624637890000|2021-06-25 16:18:10|12700.49|12580.49|12694.18|12574.18|12700.49|12580.49|12694.18|12574.18|10
1624637900000|2021-06-25 16:18:20|12694.19|12574.19|12693.02|12573.02|12694.19|12574.19|12692.9|12572.9|9
1624637910000|2021-06-25 16:18:30|12692.51|12572.51|12690.89|12570.89|12692.67|12572.67|12690.89|12570.89|9
1624637920000|2021-06-25 16:18:40|12690.87|12570.87|12689.63|12569.63|12690.87|12570.87|12689|12569|10
1624637930000|2021-06-25 16:18:50|12689.49|12569.49|12689.83|12569.83|12690.18|12570.18|12689.47|12569.47|10
1624637940000|2021-06-25 16:19:00|12689.51|12569.51|12685.82|12565.82|12689.51|12569.51|12685.82|12565.82|9
1624637950000|2021-06-25 16:19:10|12685.9|12565.9|12681.39|12561.39|12685.9|12565.9|12681.39|12561.39|10
1624637960000|2021-06-25 16:19:20|12681.28|12561.28|12682.2|12562.2|12682.2|12562.2|12681.12|12561.12|10
1624637970000|2021-06-25 16:19:30|12683.18|12563.18|12686.33|12566.33|12686.42|12566.42|12683.06|12563.06|10
1624637980000|2021-06-25 16:19:40|12686.38|12566.38|12686.32|12566.32|12687.48|12567.48|12686.19|12566.19|10
1624637990000|2021-06-25 16:19:50|12685.76|12565.76|12685.76|12565.76|12685.89|12565.89|12684.63|12564.63|10
1624638000000|2021-06-25 16:20:00|12685.82|12565.82|12685.31|12565.31|12685.88|12565.88|12684.6|12564.6|10
1624638010000|2021-06-25 16:20:10|12685.74|12565.74|12683.83|12563.83|12685.74|12565.74|12683.83|12563.83|9
1624638020000|2021-06-25 16:20:20|12682.15|12562.15|12681.62|12561.62|12682.15|12562.15|12681.09|12561.09|9
1624638030000|2021-06-25 16:20:30|12681.43|12561.43|12681.63|12561.63|12682.36|12562.36|12681.43|12561.43|9
1624638040000|2021-06-25 16:20:40|12681.57|12561.57|12670.76|12550.76|12681.57|12561.57|12670.76|12550.76|10
1624638050000|2021-06-25 16:20:50|12670.49|12550.49|12656.96|12536.96|12670.49|12550.49|12656.96|12536.96|10
1624638060000|2021-06-25 16:21:00|12656.01|12536.01|12638.57|12518.57|12656.01|12536.01|12638.57|12518.57|10
1624638070000|2021-06-25 16:21:10|12635.56|12515.56|12624.92|12504.92|12635.56|12515.56|12624.92|12504.92|10
1624638080000|2021-06-25 16:21:20|12624.7|12504.7|12608.21|12488.21|12624.7|12504.7|12608.21|12488.21|10
1624638090000|2021-06-25 16:21:30|12606.08|12486.08|12602.38|12482.38|12606.08|12486.08|12601.34|12481.34|10
1624638100000|2021-06-25 16:21:40|12601.61|12481.61|12596.86|12476.86|12602.28|12482.28|12596.86|12476.86|10
1624638110000|2021-06-25 16:21:50|12595.17|12475.17|12571.13|12451.13|12595.17|12475.17|12571.13|12451.13|10
1624638120000|2021-06-25 16:22:00|12568.1|12448.1|12556.12|12436.12|12568.1|12448.1|12556.12|12436.12|10
1624638130000|2021-06-25 16:22:10|12552.84|12432.84|12531.87|12411.87|12552.84|12432.84|12531.87|12411.87|10
1624638140000|2021-06-25 16:22:20|12532.32|12412.32|12529.43|12409.43|12533.18|12413.18|12529.43|12409.43|10
1624638150000|2021-06-25 16:22:30|12528.92|12408.92|12531.39|12411.39|12531.56|12411.56|12528.92|12408.92|9
1624638160000|2021-06-25 16:22:40|12531.76|12411.76|12540.21|12420.21|12540.21|12420.21|12531.76|12411.76|10
1624638170000|2021-06-25 16:22:50|12543.89|12423.89|12548.05|12428.05|12549.33|12429.33|12543.89|12423.89|10
1624638180000|2021-06-25 16:23:00|12546.79|12426.79|12552.05|12432.05|12552.83|12432.83|12546.77|12426.77|10
1624638190000|2021-06-25 16:23:10|12551.29|12431.29|12557.25|12437.25|12557.65|12437.65|12551.29|12431.29|10
1624638200000|2021-06-25 16:23:20|12556.55|12436.55|12542.95|12422.95|12556.56|12436.56|12542.95|12422.95|10
1624638210000|2021-06-25 16:23:30|12543.52|12423.52|12529.01|12409.01|12543.52|12423.52|12529.01|12409.01|10
1624638220000|2021-06-25 16:23:40|12530.66|12410.66|12530.31|12410.31|12530.75|12410.75|12529.95|12409.95|10
1624638230000|2021-06-25 16:23:50|12529.93|12409.93|12527.31|12407.31|12529.93|12409.93|12526.65|12406.65|10
1624638240000|2021-06-25 16:24:00|12527.92|12407.92|12529.6|12409.6|12530.94|12410.94|12527.59|12407.59|10
1624638250000|2021-06-25 16:24:10|12528.45|12408.45|12529.45|12409.45|12530.09|12410.09|12528.42|12408.42|10
1624638260000|2021-06-25 16:24:20|12529.2|12409.2|12532.61|12412.61|12533.21|12413.21|12528.54|12408.54|10
1624638270000|2021-06-25 16:24:30|12533.59|12413.59|12530.74|12410.74|12534.01|12414.01|12530.74|12410.74|10
1624638280000|2021-06-25 16:24:40|12530.2|12410.2|12528.98|12408.98|12530.2|12410.2|12527.96|12407.96|10
1624638290000|2021-06-25 16:24:50|12528.87|12408.87|12527.8|12407.8|12528.87|12408.87|12527.52|12407.52|10
1624638300000|2021-06-25 16:25:00|12527.84|12407.84|12530.36|12410.36|12530.36|12410.36|12526.26|12406.26|10
1624638310000|2021-06-25 16:25:10|12532.4|12412.4|12531.99|12411.99|12533.18|12413.18|12531.59|12411.59|10
1624638320000|2021-06-25 16:25:20|12532.5|12412.5|12534.3|12414.3|12534.3|12414.3|12532.5|12412.5|10
1624638330000|2021-06-25 16:25:30|12534.32|12414.32|12542.42|12422.42|12542.42|12422.42|12534.32|12414.32|10
1624638340000|2021-06-25 16:25:40|12542.16|12422.16|12547.39|12427.39|12547.44|12427.44|12542.16|12422.16|10
1624638350000|2021-06-25 16:25:50|12546.57|12426.57|12542.76|12422.76|12546.57|12426.57|12542.76|12422.76|10
1624638360000|2021-06-25 16:26:00|12541.14|12421.14|12535.6|12415.6|12541.14|12421.14|12534.81|12414.81|10
1624638370000|2021-06-25 16:26:10|12535.75|12415.75|12534.44|12414.44|12537.45|12417.45|12534.16|12414.16|10
1624638380000|2021-06-25 16:26:20|12533.51|12413.51|12533|12413|12533.54|12413.54|12532.55|12412.55|10
1624638390000|2021-06-25 16:26:30|12532.11|12412.11|12528.07|12408.07|12532.11|12412.11|12528.07|12408.07|10
1624638400000|2021-06-25 16:26:40|12527.2|12407.2|12522.39|12402.39|12527.2|12407.2|12522.38|12402.38|10
1624638410000|2021-06-25 16:26:50|12522.4|12402.4|12513.83|12393.83|12522.4|12402.4|12513.83|12393.83|10
1624638420000|2021-06-25 16:27:00|12512.66|12392.66|12491.14|12371.14|12512.66|12392.66|12491.04|12371.04|10
1624638430000|2021-06-25 16:27:10|12485.33|12365.33|12474.01|12354.01|12485.33|12365.33|12471.72|12351.72|10
1624638440000|2021-06-25 16:27:20|12476.31|12356.31|12480.36|12360.36|12481.1|12361.1|12476.31|12356.31|10
1624638450000|2021-06-25 16:27:30|12481.56|12361.56|12486.35|12366.35|12486.35|12366.35|12481.56|12361.56|10
1624638460000|2021-06-25 16:27:40|12483.39|12363.39|12475.43|12355.43|12484.27|12364.27|12475.43|12355.43|10
1624638470000|2021-06-25 16:27:50|12474.41|12354.41|12481.02|12361.02|12481.02|12361.02|12473.26|12353.26|10
1624638480000|2021-06-25 16:28:00|12480.49|12360.49|12473.75|12353.75|12482.28|12362.28|12473.72|12353.72|10
1624638490000|2021-06-25 16:28:10|12473.61|12353.61|12453.78|12333.78|12473.61|12353.61|12453.78|12333.78|10
1624638500000|2021-06-25 16:28:20|12454.64|12334.64|12459.91|12339.91|12460.22|12340.22|12454.64|12334.64|10
1624638510000|2021-06-25 16:28:30|12461.4|12341.4|12465.15|12345.15|12465.15|12345.15|12461.21|12341.21|10
1624638520000|2021-06-25 16:28:40|12466.32|12346.32|12471.72|12351.72|12471.72|12351.72|12466.21|12346.21|10
1624638530000|2021-06-25 16:28:50|12472.9|12352.9|12476.27|12356.27|12477.78|12357.78|12472.9|12352.9|10
1624638540000|2021-06-25 16:29:00|12474.74|12354.74|12471.03|12351.03|12474.74|12354.74|12471.03|12351.03|10
1624638550000|2021-06-25 16:29:10|12471.55|12351.55|12470.72|12350.72|12471.96|12351.96|12470.72|12350.72|10
1624638560000|2021-06-25 16:29:20|12470.42|12350.42|12467.72|12347.72|12470.42|12350.42|12465.96|12345.96|10
1624638570000|2021-06-25 16:29:30|12468.46|12348.46|12467.48|12347.48|12468.46|12348.46|12466.44|12346.44|10
1624638580000|2021-06-25 16:29:40|12466.8|12346.8|12461.85|12341.85|12466.8|12346.8|12461.59|12341.59|10
1624638590000|2021-06-25 16:29:50|12461.33|12341.33|12461.34|12341.34|12462.5|12342.5|12460.56|12340.56|10
1624638600000|2021-06-25 16:30:00|12462.53|12342.53|12462.76|12342.76|12464.45|12344.45|12461.83|12341.83|9
1624638610000|2021-06-25 16:30:10|12461.68|12341.68|12461.38|12341.38|12462.2|12342.2|12458.8|12338.8|10
1624638620000|2021-06-25 16:30:20|12459.53|12339.53|12472.42|12352.42|12472.42|12352.42|12459.53|12339.53|10
1624638630000|2021-06-25 16:30:30|12472.38|12352.38|12482.09|12362.09|12482.09|12362.09|12472.38|12352.38|10
1624638640000|2021-06-25 16:30:40|12482.52|12362.52|12469.93|12349.93|12482.52|12362.52|12469.93|12349.93|10
1624638650000|2021-06-25 16:30:50|12468.34|12348.34|12467.2|12347.2|12468.34|12348.34|12466.91|12346.91|10
1624638660000|2021-06-25 16:31:00|12465.65|12345.65|12460.27|12340.27|12467.01|12347.01|12460.27|12340.27|10
1624638670000|2021-06-25 16:31:10|12458.23|12338.23|12456.57|12336.57|12458.23|12338.23|12455.43|12335.43|10
1624638680000|2021-06-25 16:31:20|12456.63|12336.63|12460.9|12340.9|12460.9|12340.9|12456.63|12336.63|10
1624638690000|2021-06-25 16:31:30|12461.91|12341.91|12466.5|12346.5|12466.5|12346.5|12461.91|12341.91|10
1624638700000|2021-06-25 16:31:40|12467.93|12347.93|12473.83|12353.83|12474.7|12354.7|12467.93|12347.93|9
1624638710000|2021-06-25 16:31:50|12472.94|12352.94|12477.02|12357.02|12477.47|12357.47|12472.94|12352.94|10
1624638720000|2021-06-25 16:32:00|12476.02|12356.02|12480.45|12360.45|12480.45|12360.45|12475.57|12355.57|10
1624638730000|2021-06-25 16:32:10|12481.42|12361.42|12484.85|12364.85|12485.39|12365.39|12481.42|12361.42|10
1624638740000|2021-06-25 16:32:20|12484.67|12364.67|12493.12|12373.12|12493.23|12373.23|12484.67|12364.67|10
1624638750000|2021-06-25 16:32:30|12494.99|12374.99|12502.85|12382.85|12502.85|12382.85|12494.99|12374.99|10
1624638760000|2021-06-25 16:32:40|12503.13|12383.13|12504.36|12384.36|12505.67|12385.67|12503.13|12383.13|10
1624638770000|2021-06-25 16:32:50|12505.06|12385.06|12509.31|12389.31|12509.31|12389.31|12505.06|12385.06|10
1624638780000|2021-06-25 16:33:00|12511.61|12391.61|12514.93|12394.93|12514.93|12394.93|12511.61|12391.61|10
1624638790000|2021-06-25 16:33:10|12515.28|12395.28|12516.38|12396.38|12516.61|12396.61|12515.28|12395.28|10
1624638800000|2021-06-25 16:33:20|12516.36|12396.36|12519.03|12399.03|12519.03|12399.03|12516.36|12396.36|10
1624638810000|2021-06-25 16:33:30|12520.27|12400.27|12531.45|12411.45|12531.45|12411.45|12520.27|12400.27|10
1624638820000|2021-06-25 16:33:40|12531.54|12411.54|12534.36|12414.36|12534.36|12414.36|12531.54|12411.54|9
1624638830000|2021-06-25 16:33:50|12533.41|12413.41|12530.24|12410.24|12533.41|12413.41|12530.24|12410.24|10
1624638840000|2021-06-25 16:34:00|12531.12|12411.12|12527.95|12407.95|12531.12|12411.12|12527.55|12407.55|10
1624638850000|2021-06-25 16:34:10|12528.19|12408.19|12529.65|12409.65|12529.65|12409.65|12528.07|12408.07|10
1624638860000|2021-06-25 16:34:20|12530.05|12410.05|12529.35|12409.35|12530.06|12410.06|12529.3|12409.3|10
1624638870000|2021-06-25 16:34:30|12529.78|12409.78|12521.32|12401.32|12529.78|12409.78|12521.32|12401.32|10
1624638880000|2021-06-25 16:34:40|12520.52|12400.52|12520.59|12400.59|12520.63|12400.63|12519.68|12399.68|10
1624638890000|2021-06-25 16:34:50|12520.47|12400.47|12520.09|12400.09|12520.62|12400.62|12518.49|12398.49|9
1624638900000|2021-06-25 16:35:00|12520.16|12400.16|12521.31|12401.31|12521.31|12401.31|12520.14|12400.14|9
1624638910000|2021-06-25 16:35:10|12521.44|12401.44|12523.52|12403.52|12523.52|12403.52|12520.05|12400.05|10
1624638920000|2021-06-25 16:35:20|12524.68|12404.68|12532.81|12412.81|12532.81|12412.81|12524.68|12404.68|10
1624638930000|2021-06-25 16:35:30|12535.07|12415.07|12547|12427|12547|12427|12535.07|12415.07|10
1624638940000|2021-06-25 16:35:40|12546.61|12426.61|12567.87|12447.87|12567.87|12447.87|12546.61|12426.61|10
1624638950000|2021-06-25 16:35:50|12568.69|12448.69|12574.98|12454.98|12574.98|12454.98|12568.69|12448.69|10
1624638960000|2021-06-25 16:36:00|12575.23|12455.23|12579.59|12459.59|12579.59|12459.59|12575.23|12455.23|10
1624638970000|2021-06-25 16:36:10|12580.12|12460.12|12582.79|12462.79|12584.31|12464.31|12580.12|12460.12|10
1624638980000|2021-06-25 16:36:20|12582.73|12462.73|12580.99|12460.99|12583.51|12463.51|12580.99|12460.99|10
1624638990000|2021-06-25 16:36:30|12580.45|12460.45|12582.44|12462.44|12582.44|12462.44|12579.01|12459.01|9
1624639000000|2021-06-25 16:36:40|12581.96|12461.96|12574.24|12454.24|12581.96|12461.96|12574.24|12454.24|10
1624639010000|2021-06-25 16:36:50|12574.09|12454.09|12560.01|12440.01|12574.09|12454.09|12560.01|12440.01|10
1624639020000|2021-06-25 16:37:00|12558.56|12438.56|12535.24|12415.24|12558.56|12438.56|12535.24|12415.24|10
1624639030000|2021-06-25 16:37:10|12534.9|12414.9|12515.12|12395.12|12534.9|12414.9|12515.12|12395.12|10
1624639040000|2021-06-25 16:37:20|12515.29|12395.29|12509.98|12389.98|12515.29|12395.29|12509.98|12389.98|10
1624639050000|2021-06-25 16:37:30|12509.78|12389.78|12507.39|12387.39|12512.13|12392.13|12507.39|12387.39|10
1624639060000|2021-06-25 16:37:40|12507.16|12387.16|12495.27|12375.27|12507.16|12387.16|12495.27|12375.27|10
1624639070000|2021-06-25 16:37:50|12495.84|12375.84|12491.98|12371.98|12498.58|12378.58|12491.98|12371.98|10
1624639080000|2021-06-25 16:38:00|12491.27|12371.27|12470.22|12350.22|12491.27|12371.27|12470.22|12350.22|10
1624639090000|2021-06-25 16:38:10|12468.64|12348.64|12445.01|12325.01|12468.64|12348.64|12445.01|12325.01|10
1624639100000|2021-06-25 16:38:20|12441.78|12321.78|12407.29|12287.29|12441.78|12321.78|12407.29|12287.29|10
1624639110000|2021-06-25 16:38:30|12406.67|12286.67|12399.26|12279.26|12406.67|12286.67|12397.45|12277.45|10
1624639120000|2021-06-25 16:38:40|12396.84|12276.84|12402.11|12282.11|12402.11|12282.11|12396.32|12276.32|10
1624639130000|2021-06-25 16:38:50|12403.28|12283.28|12406.9|12286.9|12409.19|12289.19|12403.16|12283.16|10
1624639140000|2021-06-25 16:39:00|12407.34|12287.34|12400.31|12280.31|12407.34|12287.34|12400.31|12280.31|10
1624639150000|2021-06-25 16:39:10|12400.18|12280.18|12400.35|12280.35|12400.35|12280.35|12396.93|12276.93|10
1624639160000|2021-06-25 16:39:20|12400.46|12280.46|12405.17|12285.17|12406.95|12286.95|12400.46|12280.46|10
1624639170000|2021-06-25 16:39:30|12406.93|12286.93|12412.6|12292.6|12412.6|12292.6|12406.93|12286.93|10
1624639180000|2021-06-25 16:39:40|12412.77|12292.77|12414.8|12294.8|12415.67|12295.67|12412.77|12292.77|10
1624639190000|2021-06-25 16:39:50|12413.96|12293.96|12420.24|12300.24|12420.24|12300.24|12413.96|12293.96|10
1624639200000|2021-06-25 16:40:00|12420.71|12300.71|12428.74|12308.74|12428.74|12308.74|12420.71|12300.71|9
1624639210000|2021-06-25 16:40:10|12428.33|12308.33|12434.39|12314.39|12435.17|12315.17|12428.33|12308.33|10
1624639220000|2021-06-25 16:40:20|12434.64|12314.64|12423.38|12303.38|12434.64|12314.64|12423.38|12303.38|10
1624639230000|2021-06-25 16:40:30|12421.62|12301.62|12414.05|12294.05|12421.62|12301.62|12414.05|12294.05|10
1624639240000|2021-06-25 16:40:40|12413.27|12293.27|12409.52|12289.52|12413.84|12293.84|12409.44|12289.44|9
1624639250000|2021-06-25 16:40:50|12409.8|12289.8|12416.13|12296.13|12416.13|12296.13|12409.8|12289.8|10
1624639260000|2021-06-25 16:41:00|12415.82|12295.82|12417.29|12297.29|12417.78|12297.78|12415.82|12295.82|10
1624639270000|2021-06-25 16:41:10|12417.02|12297.02|12424.77|12304.77|12424.77|12304.77|12417.02|12297.02|10
1624639280000|2021-06-25 16:41:20|12424.92|12304.92|12430.39|12310.39|12430.39|12310.39|12424.92|12304.92|10
1624639290000|2021-06-25 16:41:30|12431.05|12311.05|12430.76|12310.76|12432.22|12312.22|12430.42|12310.42|10
1624639300000|2021-06-25 16:41:40|12430.74|12310.74|12429.34|12309.34|12430.85|12310.85|12428.81|12308.81|10
1624639310000|2021-06-25 16:41:50|12430.21|12310.21|12433.84|12313.84|12433.84|12313.84|12430.21|12310.21|9
1624639320000|2021-06-25 16:42:00|12434.53|12314.53|12440.47|12320.47|12440.47|12320.47|12434.53|12314.53|10
1624639330000|2021-06-25 16:42:10|12440.97|12320.97|12450.17|12330.17|12450.17|12330.17|12440.97|12320.97|10
1624639340000|2021-06-25 16:42:20|12449.69|12329.69|12449.12|12329.12|12451.03|12331.03|12449.12|12329.12|10
1624639350000|2021-06-25 16:42:30|12448.95|12328.95|12440.31|12320.31|12448.95|12328.95|12440.31|12320.31|10
1624639360000|2021-06-25 16:42:40|12438.84|12318.84|12433.8|12313.8|12438.92|12318.92|12433.5|12313.5|10
1624639370000|2021-06-25 16:42:50|12433.88|12313.88|12434.18|12314.18|12434.18|12314.18|12433.25|12313.25|10
1624639380000|2021-06-25 16:43:00|12434.48|12314.48|12436.56|12316.56|12436.74|12316.74|12434.48|12314.48|10
1624639390000|2021-06-25 16:43:10|12436.68|12316.68|12445.24|12325.24|12445.24|12325.24|12436.68|12316.68|10
1624639400000|2021-06-25 16:43:20|12447.28|12327.28|12454.68|12334.68|12455.81|12335.81|12447.28|12327.28|10
1624639410000|2021-06-25 16:43:30|12455.74|12335.74|12470.14|12350.14|12470.14|12350.14|12455.74|12335.74|10
1624639420000|2021-06-25 16:43:40|12471.17|12351.17|12481.49|12361.49|12481.49|12361.49|12471.17|12351.17|10
1624639430000|2021-06-25 16:43:50|12482.07|12362.07|12484.19|12364.19|12484.19|12364.19|12482.07|12362.07|10
1624639440000|2021-06-25 16:44:00|12484.92|12364.92|12484.76|12364.76|12486.02|12366.02|12484.15|12364.15|10
1624639450000|2021-06-25 16:44:10|12485.76|12365.76|12483.79|12363.79|12485.76|12365.76|12481.78|12361.78|10
1624639460000|2021-06-25 16:44:20|12484.42|12364.42|12490.94|12370.94|12490.97|12370.97|12484.35|12364.35|10
1624639470000|2021-06-25 16:44:30|12490.44|12370.44|12490.81|12370.81|12491.81|12371.81|12490.44|12370.44|10
1624639480000|2021-06-25 16:44:40|12490.51|12370.51|12493.6|12373.6|12493.6|12373.6|12490.51|12370.51|10
1624639490000|2021-06-25 16:44:50|12496.05|12376.05|12498.71|12378.71|12499.68|12379.68|12496.05|12376.05|10
1624639500000|2021-06-25 16:45:00|12498.67|12378.67|12500.75|12380.75|12500.75|12380.75|12496.85|12376.85|10
1624639510000|2021-06-25 16:45:10|12500.12|12380.12|12502.56|12382.56|12502.56|12382.56|12499.61|12379.61|10
1624639520000|2021-06-25 16:45:20|12502.43|12382.43|12509.23|12389.23|12509.23|12389.23|12502.43|12382.43|10
1624639530000|2021-06-25 16:45:30|12509.43|12389.43|12517.46|12397.46|12518.19|12398.19|12509.43|12389.43|10
1624639540000|2021-06-25 16:45:40|12517.8|12397.8|12524.71|12404.71|12524.71|12404.71|12517.8|12397.8|10
1624639550000|2021-06-25 16:45:50|12527.43|12407.43|12531.62|12411.62|12531.95|12411.95|12527.43|12407.43|10
1624639560000|2021-06-25 16:46:00|12531.66|12411.66|12533|12413|12533.11|12413.11|12531.66|12411.66|10
1624639570000|2021-06-25 16:46:10|12532.14|12412.14|12528.82|12408.82|12534.79|12414.79|12528.82|12408.82|10
1624639580000|2021-06-25 16:46:20|12528.43|12408.43|12509.14|12389.14|12528.43|12408.43|12509.14|12389.14|10
1624639590000|2021-06-25 16:46:30|12506.83|12386.83|12501.13|12381.13|12506.83|12386.83|12501.13|12381.13|10
1624639600000|2021-06-25 16:46:40|12500.5|12380.5|12501.75|12381.75|12501.75|12381.75|12499.36|12379.36|10
1624639610000|2021-06-25 16:46:50|12501.66|12381.66|12507.09|12387.09|12507.09|12387.09|12501.66|12381.66|10
1624639620000|2021-06-25 16:47:00|12507.25|12387.25|12505.77|12385.77|12507.25|12387.25|12505.77|12385.77|10
1624639630000|2021-06-25 16:47:10|12506.53|12386.53|12512.83|12392.83|12512.83|12392.83|12506.53|12386.53|10
1624639640000|2021-06-25 16:47:20|12513.41|12393.41|12521.94|12401.94|12521.94|12401.94|12513.41|12393.41|10
1624639650000|2021-06-25 16:47:30|12522.9|12402.9|12524.83|12404.83|12525.25|12405.25|12522.9|12402.9|10
1624639660000|2021-06-25 16:47:40|12526.94|12406.94|12527.72|12407.72|12527.95|12407.95|12526.94|12406.94|9
1624639670000|2021-06-25 16:47:50|12527.51|12407.51|12526.16|12406.16|12527.72|12407.72|12525.88|12405.88|10
1624639680000|2021-06-25 16:48:00|12525.85|12405.85|12526.04|12406.04|12526.04|12406.04|12524.77|12404.77|9
1624639690000|2021-06-25 16:48:10|12526.5|12406.5|12530.03|12410.03|12530.03|12410.03|12526.5|12406.5|10
1624639700000|2021-06-25 16:48:20|12530.21|12410.21|12531.28|12411.28|12531.53|12411.53|12530.21|12410.21|10
1624639710000|2021-06-25 16:48:30|12531.12|12411.12|12528.59|12408.59|12531.12|12411.12|12528.56|12408.56|10
1624639720000|2021-06-25 16:48:40|12528.5|12408.5|12527.25|12407.25|12530.81|12410.81|12527.25|12407.25|10
1624639730000|2021-06-25 16:48:50|12526.54|12406.54|12525.21|12405.21|12526.54|12406.54|12525.21|12405.21|9
1624639740000|2021-06-25 16:49:00|12525.06|12405.06|12524.31|12404.31|12525.06|12405.06|12523.77|12403.77|10
1624639750000|2021-06-25 16:49:10|12524.87|12404.87|12526.03|12406.03|12526.03|12406.03|12524.19|12404.19|10
1624639760000|2021-06-25 16:49:20|12525.9|12405.9|12520.1|12400.1|12525.9|12405.9|12520.1|12400.1|10
1624639770000|2021-06-25 16:49:30|12519.81|12399.81|12513.14|12393.14|12519.81|12399.81|12513.14|12393.14|10
1624639780000|2021-06-25 16:49:40|12512.85|12392.85|12500.86|12380.86|12512.85|12392.85|12500.86|12380.86|10
1624639790000|2021-06-25 16:49:50|12498.8|12378.8|12481.2|12361.2|12498.8|12378.8|12481.2|12361.2|10
1624639800000|2021-06-25 16:50:00|12477.73|12357.73|12472.6|12352.6|12477.73|12357.73|12471.77|12351.77|10
1624639810000|2021-06-25 16:50:10|12472.85|12352.85|12475.76|12355.76|12475.76|12355.76|12472.85|12352.85|9
1624639820000|2021-06-25 16:50:20|12475.87|12355.87|12474.22|12354.22|12475.87|12355.87|12473.58|12353.58|9
1624639830000|2021-06-25 16:50:30|12473.59|12353.59|12477.57|12357.57|12477.57|12357.57|12472.57|12352.57|10
1624639840000|2021-06-25 16:50:40|12479.15|12359.15|12481.1|12361.1|12481.1|12361.1|12479.15|12359.15|9
1624639850000|2021-06-25 16:50:50|12480.65|12360.65|12476.71|12356.71|12480.65|12360.65|12476.52|12356.52|10
1624639860000|2021-06-25 16:51:00|12475.32|12355.32|12474.17|12354.17|12476.15|12356.15|12473.77|12353.77|10
1624639870000|2021-06-25 16:51:10|12474.02|12354.02|12478|12358|12478|12358|12474.02|12354.02|10
1624639880000|2021-06-25 16:51:20|12479.38|12359.38|12481.52|12361.52|12483.77|12363.77|12479.38|12359.38|10
1624639890000|2021-06-25 16:51:30|12482.83|12362.83|12487.71|12367.71|12487.71|12367.71|12482.83|12362.83|10
1624639900000|2021-06-25 16:51:40|12487.87|12367.87|12491.99|12371.99|12491.99|12371.99|12487.64|12367.64|10
1624639910000|2021-06-25 16:51:50|12492.43|12372.43|12494.28|12374.28|12494.28|12374.28|12492.43|12372.43|10
1624639920000|2021-06-25 16:52:00|12494.36|12374.36|12497.77|12377.77|12497.77|12377.77|12494.36|12374.36|10
1624639930000|2021-06-25 16:52:10|12498.06|12378.06|12499.35|12379.35|12500.49|12380.49|12498.06|12378.06|10
1624639940000|2021-06-25 16:52:20|12498.73|12378.73|12496.87|12376.87|12498.73|12378.73|12495.75|12375.75|10
1624639950000|2021-06-25 16:52:30|12497.01|12377.01|12498.4|12378.4|12498.64|12378.64|12497.01|12377.01|10
1624639960000|2021-06-25 16:52:40|12498.64|12378.64|12496.54|12376.54|12498.64|12378.64|12496.54|12376.54|9
1624639970000|2021-06-25 16:52:50|12496.33|12376.33|12495.04|12375.04|12496.33|12376.33|12495.04|12375.04|9
1624639980000|2021-06-25 16:53:00|12494.76|12374.76|12490.71|12370.71|12494.76|12374.76|12490.62|12370.62|10
1624639990000|2021-06-25 16:53:10|12489.92|12369.92|12483.94|12363.94|12489.92|12369.92|12483.94|12363.94|10
1624640000000|2021-06-25 16:53:20|12481.15|12361.15|12467.08|12347.08|12481.15|12361.15|12467.08|12347.08|10
1624640010000|2021-06-25 16:53:30|12465.93|12345.93|12454.42|12334.42|12465.93|12345.93|12454.42|12334.42|10
1624640020000|2021-06-25 16:53:40|12454.33|12334.33|12452.15|12332.15|12455.19|12335.19|12452.15|12332.15|10
1624640030000|2021-06-25 16:53:50|12451.17|12331.17|12437.69|12317.69|12451.17|12331.17|12437.08|12317.08|10
1624640040000|2021-06-25 16:54:00|12436.72|12316.72|12435.48|12315.48|12437.32|12317.32|12435.48|12315.48|10
1624640050000|2021-06-25 16:54:10|12433.75|12313.75|12423.54|12303.54|12433.75|12313.75|12423.54|12303.54|10
1624640060000|2021-06-25 16:54:20|12422.88|12302.88|12423.03|12303.03|12423.12|12303.12|12419.7|12299.7|10
1624640070000|2021-06-25 16:54:30|12421.97|12301.97|12425.15|12305.15|12425.15|12305.15|12421.56|12301.56|10
1624640080000|2021-06-25 16:54:40|12424.51|12304.51|12427.98|12307.98|12428.29|12308.29|12424.51|12304.51|10
1624640090000|2021-06-25 16:54:50|12428.73|12308.73|12426.94|12306.94|12429.2|12309.2|12426.94|12306.94|10
1624640100000|2021-06-25 16:55:00|12425.99|12305.99|12433.12|12313.12|12433.12|12313.12|12425.99|12305.99|10
1624640110000|2021-06-25 16:55:10|12433.47|12313.47|12438.26|12318.26|12438.26|12318.26|12433.47|12313.47|10
1624640120000|2021-06-25 16:55:20|12439.38|12319.38|12440.36|12320.36|12441.58|12321.58|12439.1|12319.1|10
1624640130000|2021-06-25 16:55:30|12440.55|12320.55|12450.3|12330.3|12450.3|12330.3|12440.55|12320.55|8
1624640140000|2021-06-25 16:55:40|12452.09|12332.09|12460.71|12340.71|12460.71|12340.71|12451.88|12331.88|10
1624640150000|2021-06-25 16:55:50|12461.13|12341.13|12469.65|12349.65|12469.65|12349.65|12461.13|12341.13|10
1624640160000|2021-06-25 16:56:00|12469.91|12349.91|12472.37|12352.37|12472.37|12352.37|12469.89|12349.89|10
1624640170000|2021-06-25 16:56:10|12472.55|12352.55|12475.6|12355.6|12475.6|12355.6|12472.55|12352.55|10
1624640180000|2021-06-25 16:56:20|12476.9|12356.9|12481.11|12361.11|12481.67|12361.67|12476.9|12356.9|10
1624640190000|2021-06-25 16:56:30|12480.98|12360.98|12473.77|12353.77|12480.98|12360.98|12473.36|12353.36|10
1624640200000|2021-06-25 16:56:40|12474.03|12354.03|12467.64|12347.64|12474.03|12354.03|12467.64|12347.64|10
1624640210000|2021-06-25 16:56:50|12466.94|12346.94|12462.37|12342.37|12466.94|12346.94|12462.37|12342.37|10
1624640220000|2021-06-25 16:57:00|12461.96|12341.96|12454.71|12334.71|12461.96|12341.96|12453.98|12333.98|10
1624640230000|2021-06-25 16:57:10|12454.57|12334.57|12452.78|12332.78|12454.57|12334.57|12452.78|12332.78|10
1624640240000|2021-06-25 16:57:20|12453.01|12333.01|12456.3|12336.3|12458.28|12338.28|12453.01|12333.01|10
1624640250000|2021-06-25 16:57:30|12456.07|12336.07|12460.44|12340.44|12460.44|12340.44|12456.02|12336.02|10
1624640260000|2021-06-25 16:57:40|12460.65|12340.65|12462.33|12342.33|12463.01|12343.01|12460.65|12340.65|10
1624640270000|2021-06-25 16:57:50|12462.07|12342.07|12465.05|12345.05|12465.05|12345.05|12462.07|12342.07|9
1624640280000|2021-06-25 16:58:00|12465.64|12345.64|12464.5|12344.5|12465.69|12345.69|12464.01|12344.01|10
1624640290000|2021-06-25 16:58:10|12464.72|12344.72|12467.77|12347.77|12467.77|12347.77|12464.72|12344.72|10
1624640300000|2021-06-25 16:58:20|12467.72|12347.72|12474.8|12354.8|12474.8|12354.8|12467.72|12347.72|9
1624640310000|2021-06-25 16:58:30|12476.46|12356.46|12485.34|12365.34|12485.34|12365.34|12476.46|12356.46|10
1624640320000|2021-06-25 16:58:40|12485.64|12365.64|12489.85|12369.85|12490.1|12370.1|12485.64|12365.64|10
1624640330000|2021-06-25 16:58:50|12490.6|12370.6|12488.6|12368.6|12490.78|12370.78|12488.6|12368.6|10
1624640340000|2021-06-25 16:59:00|12488.33|12368.33|12488.39|12368.39|12488.98|12368.98|12487.67|12367.67|10
1624640350000|2021-06-25 16:59:10|12488.24|12368.24|12490.62|12370.62|12490.96|12370.96|12488.24|12368.24|10
1624640360000|2021-06-25 16:59:20|12489.91|12369.91|12483.07|12363.07|12489.91|12369.91|12483.07|12363.07|10
1624640370000|2021-06-25 16:59:30|12482.32|12362.32|12474.32|12354.32|12482.32|12362.32|12474.32|12354.32|10
1624640380000|2021-06-25 16:59:40|12472.92|12352.92|12460.44|12340.44|12472.92|12352.92|12460.33|12340.33|10
1624640390000|2021-06-25 16:59:50|12460.38|12340.38|12462.43|12342.43|12462.85|12342.85|12458.71|12338.71|10
1624640400000|2021-06-25 17:00:00|12462.49|12342.49|12460.01|12340.01|12463.47|12343.47|12460.01|12340.01|10
1624640410000|2021-06-25 17:00:10|12458.92|12338.92|12450.29|12330.29|12458.92|12338.92|12450.29|12330.29|10
1624640420000|2021-06-25 17:00:20|12450.1|12330.1|12445.96|12325.96|12450.1|12330.1|12445.96|12325.96|10
1624640430000|2021-06-25 17:00:30|12444.61|12324.61|12454.94|12334.94|12454.94|12334.94|12444.61|12324.61|10
1624640440000|2021-06-25 17:00:40|12455.59|12335.59|12469.34|12349.34|12469.34|12349.34|12455.59|12335.59|10
1624640450000|2021-06-25 17:00:50|12472.56|12352.56|12490.45|12370.45|12490.45|12370.45|12472.56|12352.56|10
1624640460000|2021-06-25 17:01:00|12497.18|12377.18|12499.31|12379.31|12499.31|12379.31|12496.92|12376.92|10
1624640470000|2021-06-25 17:01:10|12500.79|12380.79|12501.17|12381.17|12501.44|12381.44|12500.23|12380.23|10
1624640480000|2021-06-25 17:01:20|12501.42|12381.42|12502.07|12382.07|12502.51|12382.51|12501.42|12381.42|10
1624640490000|2021-06-25 17:01:30|12502.21|12382.21|12504.18|12384.18|12504.18|12384.18|12502.21|12382.21|9
1624640500000|2021-06-25 17:01:40|12504.43|12384.43|12507.5|12387.5|12507.5|12387.5|12504.43|12384.43|10
1624640510000|2021-06-25 17:01:50|12507.48|12387.48|12519.09|12399.09|12519.09|12399.09|12507.48|12387.48|10
1624640520000|2021-06-25 17:02:00|12520.78|12400.78|12529.07|12409.07|12529.07|12409.07|12520.78|12400.78|10
1624640530000|2021-06-25 17:02:10|12529.49|12409.49|12538.25|12418.25|12538.25|12418.25|12529.49|12409.49|10
1624640540000|2021-06-25 17:02:20|12539.46|12419.46|12548.81|12428.81|12548.81|12428.81|12539.46|12419.46|10
1624640550000|2021-06-25 17:02:30|12549.57|12429.57|12552.25|12432.25|12552.25|12432.25|12549.57|12429.57|10
1624640560000|2021-06-25 17:02:40|12552.27|12432.27|12555.55|12435.55|12555.55|12435.55|12552.27|12432.27|10
1624640570000|2021-06-25 17:02:50|12556.48|12436.48|12559.85|12439.85|12560.39|12440.39|12556.48|12436.48|10
1624640580000|2021-06-25 17:03:00|12560.54|12440.54|12559.95|12439.95|12561.23|12441.23|12559.92|12439.92|10
1624640590000|2021-06-25 17:03:10|12559.7|12439.7|12561.98|12441.98|12561.98|12441.98|12559.7|12439.7|10
1624640600000|2021-06-25 17:03:20|12563.51|12443.51|12565.17|12445.17|12565.17|12445.17|12562.97|12442.97|10
1624640610000|2021-06-25 17:03:30|12565.94|12445.94|12573.73|12453.73|12573.73|12453.73|12565.94|12445.94|10
1624640620000|2021-06-25 17:03:40|12575.2|12455.2|12578.53|12458.53|12579.09|12459.09|12575.2|12455.2|10
1624640630000|2021-06-25 17:03:50|12578.42|12458.42|12579.63|12459.63|12579.63|12459.63|12578.42|12458.42|10
1624640640000|2021-06-25 17:04:00|12579.69|12459.69|12574.7|12454.7|12579.69|12459.69|12574.7|12454.7|10
1624640650000|2021-06-25 17:04:10|12574.48|12454.48|12575.54|12455.54|12575.54|12455.54|12574.15|12454.15|10
1624640660000|2021-06-25 17:04:20|12575.08|12455.08|12576.54|12456.54|12576.54|12456.54|12575.08|12455.08|9
1624640670000|2021-06-25 17:04:30|12576.86|12456.86|12580.17|12460.17|12580.9|12460.9|12576.86|12456.86|10
1624640680000|2021-06-25 17:04:40|12580.57|12460.57|12584.2|12464.2|12584.2|12464.2|12580.2|12460.2|10
1624640690000|2021-06-25 17:04:50|12584.23|12464.23|12586.22|12466.22|12586.37|12466.37|12584.23|12464.23|10
1624640700000|2021-06-25 17:05:00|12586.83|12466.83|12590.22|12470.22|12590.22|12470.22|12586.83|12466.83|10
1624640710000|2021-06-25 17:05:10|12590.55|12470.55|12591.8|12471.8|12592.01|12472.01|12590.55|12470.55|8
1624640720000|2021-06-25 17:05:20|12592.85|12472.85|12594.61|12474.61|12594.61|12474.61|12592.85|12472.85|9
1624640730000|2021-06-25 17:05:30|12594.49|12474.49|12597.31|12477.31|12597.31|12477.31|12594.46|12474.46|10
1624640740000|2021-06-25 17:05:40|12597.51|12477.51|12602.05|12482.05|12602.05|12482.05|12597.51|12477.51|10
1624640750000|2021-06-25 17:05:50|12601.74|12481.74|12605.2|12485.2|12605.2|12485.2|12601.74|12481.74|10
1624640760000|2021-06-25 17:06:00|12605.41|12485.41|12609.57|12489.57|12609.57|12489.57|12605.41|12485.41|10
1624640770000|2021-06-25 17:06:10|12609.97|12489.97|12604.24|12484.24|12610.56|12490.56|12604.24|12484.24|10
1624640780000|2021-06-25 17:06:20|12603.07|12483.07|12592.99|12472.99|12603.07|12483.07|12592.99|12472.99|10
1624640790000|2021-06-25 17:06:30|12592.37|12472.37|12589.84|12469.84|12592.37|12472.37|12589.84|12469.84|10
1624640800000|2021-06-25 17:06:40|12589.71|12469.71|12586.56|12466.56|12589.9|12469.9|12586.56|12466.56|8
1624640810000|2021-06-25 17:06:50|12586.05|12466.05|12577.22|12457.22|12586.05|12466.05|12577.22|12457.22|9
1624640820000|2021-06-25 17:07:00|12575.87|12455.87|12569.76|12449.76|12575.87|12455.87|12569.76|12449.76|10
1624640830000|2021-06-25 17:07:10|12568.2|12448.2|12567.98|12447.98|12569.15|12449.15|12566.65|12446.65|10
1624640840000|2021-06-25 17:07:20|12568.41|12448.41|12568.03|12448.03|12568.41|12448.41|12567.78|12447.78|10
1624640850000|2021-06-25 17:07:30|12568.67|12448.67|12570.57|12450.57|12570.57|12450.57|12568.66|12448.66|10
1624640860000|2021-06-25 17:07:40|12570.66|12450.66|12574.95|12454.95|12575.25|12455.25|12570.66|12450.66|10
1624640870000|2021-06-25 17:07:50|12574.87|12454.87|12575.79|12455.79|12575.79|12455.79|12574.48|12454.48|10
1624640880000|2021-06-25 17:08:00|12575.77|12455.77|12577.28|12457.28|12577.65|12457.65|12575.77|12455.77|10
1624640890000|2021-06-25 17:08:10|12577.06|12457.06|12575.85|12455.85|12578.16|12458.16|12575.69|12455.69|9
1624640900000|2021-06-25 17:08:20|12575.71|12455.71|12573.67|12453.67|12575.76|12455.76|12573.67|12453.67|10
1624640910000|2021-06-25 17:08:30|12574.01|12454.01|12567.66|12447.66|12574.01|12454.01|12567.66|12447.66|10
1624640920000|2021-06-25 17:08:40|12567.09|12447.09|12560.78|12440.78|12567.09|12447.09|12560.78|12440.78|10
1624640930000|2021-06-25 17:08:50|12560.58|12440.58|12557.93|12437.93|12560.58|12440.58|12557.93|12437.93|10
1624640940000|2021-06-25 17:09:00|12558.45|12438.45|12544.43|12424.43|12558.45|12438.45|12544.43|12424.43|10
1624640950000|2021-06-25 17:09:10|12544.51|12424.51|12535.66|12415.66|12544.51|12424.51|12535.66|12415.66|10
1624640960000|2021-06-25 17:09:20|12534.91|12414.91|12523.43|12403.43|12534.91|12414.91|12523.43|12403.43|9
1624640970000|2021-06-25 17:09:30|12523.68|12403.68|12524.8|12404.8|12524.82|12404.82|12523.68|12403.68|10
1624640980000|2021-06-25 17:09:40|12524.77|12404.77|12530.92|12410.92|12530.92|12410.92|12524.77|12404.77|10
1624640990000|2021-06-25 17:09:50|12532.66|12412.66|12536.74|12416.74|12536.74|12416.74|12532.66|12412.66|10
1624641000000|2021-06-25 17:10:00|12537.15|12417.15|12544.77|12424.77|12544.77|12424.77|12537.15|12417.15|10
1624641010000|2021-06-25 17:10:10|12545.43|12425.43|12550.92|12430.92|12551.24|12431.24|12545.43|12425.43|10
1624641020000|2021-06-25 17:10:20|12550.95|12430.95|12552.51|12432.51|12552.61|12432.61|12549.97|12429.97|10
1624641030000|2021-06-25 17:10:30|12552.66|12432.66|12552.08|12432.08|12552.66|12432.66|12551.99|12431.99|10
1624641040000|2021-06-25 17:10:40|12551.49|12431.49|12543.26|12423.26|12551.49|12431.49|12543.26|12423.26|10
1624641050000|2021-06-25 17:10:50|12542.55|12422.55|12535.6|12415.6|12542.55|12422.55|12535.6|12415.6|10
1624641060000|2021-06-25 17:11:00|12534.9|12414.9|12529.55|12409.55|12534.9|12414.9|12529.55|12409.55|10
1624641070000|2021-06-25 17:11:10|12529.51|12409.51|12525.61|12405.61|12529.51|12409.51|12525.61|12405.61|9
1624641080000|2021-06-25 17:11:20|12525.42|12405.42|12522.96|12402.96|12526.5|12406.5|12522.58|12402.58|10
1624641090000|2021-06-25 17:11:30|12523.22|12403.22|12515.04|12395.04|12523.22|12403.22|12515.04|12395.04|10
1624641100000|2021-06-25 17:11:40|12514.62|12394.62|12511.17|12391.17|12514.62|12394.62|12511.17|12391.17|10
1624641110000|2021-06-25 17:11:50|12511.11|12391.11|12512.68|12392.68|12512.73|12392.73|12510.02|12390.02|10
1624641120000|2021-06-25 17:12:00|12512.08|12392.08|12516.91|12396.91|12516.91|12396.91|12512.08|12392.08|10
1624641130000|2021-06-25 17:12:10|12517.22|12397.22|12532.19|12412.19|12532.19|12412.19|12517.22|12397.22|10
1624641140000|2021-06-25 17:12:20|12532.41|12412.41|12536.73|12416.73|12536.73|12416.73|12531.76|12411.76|10
1624641150000|2021-06-25 17:12:30|12537.1|12417.1|12545.37|12425.37|12545.37|12425.37|12537.1|12417.1|10
1624641160000|2021-06-25 17:12:40|12545.21|12425.21|12545.32|12425.32|12546.31|12426.31|12544.58|12424.58|10
1624641170000|2021-06-25 17:12:50|12545.07|12425.07|12544.7|12424.7|12546.66|12426.66|12544.7|12424.7|10
1624641180000|2021-06-25 17:13:00|12545.29|12425.29|12545.5|12425.5|12546.69|12426.69|12545.29|12425.29|9
1624641190000|2021-06-25 17:13:10|12544.32|12424.32|12546.06|12426.06|12546.11|12426.11|12544.12|12424.12|10
1624641200000|2021-06-25 17:13:20|12546.01|12426.01|12547.69|12427.69|12548.32|12428.32|12546.01|12426.01|10
1624641210000|2021-06-25 17:13:30|12548.07|12428.07|12549.26|12429.26|12549.42|12429.42|12548.07|12428.07|10
1624641220000|2021-06-25 17:13:40|12549.47|12429.47|12554.98|12434.98|12554.98|12434.98|12549.39|12429.39|10
1624641230000|2021-06-25 17:13:50|12554.84|12434.84|12553.88|12433.88|12554.84|12434.84|12553.88|12433.88|10
1624641240000|2021-06-25 17:14:00|12553.8|12433.8|12561.04|12441.04|12561.53|12441.53|12553.8|12433.8|10
1624641250000|2021-06-25 17:14:10|12561.09|12441.09|12566.86|12446.86|12566.86|12446.86|12561.09|12441.09|10
1624641260000|2021-06-25 17:14:20|12567.43|12447.43|12570.67|12450.67|12570.67|12450.67|12567.43|12447.43|10
1624641270000|2021-06-25 17:14:30|12570.73|12450.73|12569.95|12449.95|12571.35|12451.35|12569.95|12449.95|10
1624641280000|2021-06-25 17:14:40|12569.96|12449.96|12571.47|12451.47|12572.03|12452.03|12569.81|12449.81|9
1624641290000|2021-06-25 17:14:50|12575.42|12455.42|12571.71|12451.71|12575.42|12455.42|12571.71|12451.71|10
1624641300000|2021-06-25 17:15:00|12571.64|12451.64|12568.1|12448.1|12571.64|12451.64|12568.1|12448.1|10
1624641310000|2021-06-25 17:15:10|12567.11|12447.11|12559.15|12439.15|12567.11|12447.11|12559.15|12439.15|10
1624641320000|2021-06-25 17:15:20|12557.36|12437.36|12549.29|12429.29|12557.36|12437.36|12549.29|12429.29|10
1624641330000|2021-06-25 17:15:30|12549.02|12429.02|12547.64|12427.64|12549.02|12429.02|12546.8|12426.8|10
1624641340000|2021-06-25 17:15:40|12548.17|12428.17|12549.61|12429.61|12550.65|12430.65|12548.17|12428.17|10
1624641350000|2021-06-25 17:15:50|12550.75|12430.75|12557.35|12437.35|12557.35|12437.35|12550.75|12430.75|10
1624641360000|2021-06-25 17:16:00|12557.95|12437.95|12571.06|12451.06|12571.06|12451.06|12557.95|12437.95|10
1624641370000|2021-06-25 17:16:10|12572.2|12452.2|12587.82|12467.82|12587.82|12467.82|12572.2|12452.2|10
1624641380000|2021-06-25 17:16:20|12590.75|12470.75|12598.7|12478.7|12598.7|12478.7|12590.75|12470.75|10
1624641390000|2021-06-25 17:16:30|12598.96|12478.96|12605.66|12485.66|12605.66|12485.66|12598.96|12478.96|10
1624641400000|2021-06-25 17:16:40|12607.96|12487.96|12613.8|12493.8|12613.8|12493.8|12607.96|12487.96|10
1624641410000|2021-06-25 17:16:50|12613.86|12493.86|12613.38|12493.38|12615.94|12495.94|12613.07|12493.07|10
1624641420000|2021-06-25 17:17:00|12612.79|12492.79|12610.01|12490.01|12613.07|12493.07|12609.46|12489.46|10
1624641430000|2021-06-25 17:17:10|12609.79|12489.79|12608.21|12488.21|12609.79|12489.79|12607.94|12487.94|10
1624641440000|2021-06-25 17:17:20|12607.56|12487.56|12604.76|12484.76|12607.99|12487.99|12604.76|12484.76|10
1624641450000|2021-06-25 17:17:30|12604.51|12484.51|12600.59|12480.59|12604.51|12484.51|12600.59|12480.59|10
1624641460000|2021-06-25 17:17:40|12600.22|12480.22|12595.33|12475.33|12600.22|12480.22|12595.33|12475.33|10
1624641470000|2021-06-25 17:17:50|12595.27|12475.27|12596.5|12476.5|12596.5|12476.5|12595.27|12475.27|10
1624641480000|2021-06-25 17:18:00|12596.95|12476.95|12597.35|12477.35|12598.1|12478.1|12596.95|12476.95|10
1624641490000|2021-06-25 17:18:10|12597.41|12477.41|12598.82|12478.82|12598.87|12478.87|12597.2|12477.2|10
1624641500000|2021-06-25 17:18:20|12599.04|12479.04|12599.71|12479.71|12599.72|12479.72|12598.75|12478.75|10
1624641510000|2021-06-25 17:18:30|12600.35|12480.35|12602.74|12482.74|12602.84|12482.84|12600.35|12480.35|10
1624641520000|2021-06-25 17:18:40|12602.92|12482.92|12605.01|12485.01|12605.01|12485.01|12602.7|12482.7|9
1624641530000|2021-06-25 17:18:50|12605.02|12485.02|12605.68|12485.68|12605.68|12485.68|12604.74|12484.74|10
1624641540000|2021-06-25 17:19:00|12605.45|12485.45|12605.52|12485.52|12606.28|12486.28|12605.14|12485.14|10
1624641550000|2021-06-25 17:19:10|12605.62|12485.62|12601.09|12481.09|12605.62|12485.62|12601.09|12481.09|9
1624641560000|2021-06-25 17:19:20|12600.56|12480.56|12599.16|12479.16|12600.56|12480.56|12599.11|12479.11|10
1624641570000|2021-06-25 17:19:30|12599.28|12479.28|12594.8|12474.8|12599.28|12479.28|12594.8|12474.8|10
1624641580000|2021-06-25 17:19:40|12594.52|12474.52|12587.43|12467.43|12594.75|12474.75|12587.43|12467.43|10
1624641590000|2021-06-25 17:19:50|12585.79|12465.79|12581.58|12461.58|12585.79|12465.79|12581.58|12461.58|10
1624641600000|2021-06-25 17:20:00|12581.93|12461.93|12577.39|12457.39|12581.93|12461.93|12577.39|12457.39|10
1624641610000|2021-06-25 17:20:10|12577.27|12457.27|12576.84|12456.84|12577.34|12457.34|12576.84|12456.84|10
1624641620000|2021-06-25 17:20:20|12576.64|12456.64|12573.05|12453.05|12576.64|12456.64|12572.42|12452.42|10
1624641630000|2021-06-25 17:20:30|12573|12453|12570.6|12450.6|12573|12453|12570.6|12450.6|10
1624641640000|2021-06-25 17:20:40|12570.07|12450.07|12561.77|12441.77|12570.07|12450.07|12561.77|12441.77|10
1624641650000|2021-06-25 17:20:50|12560.83|12440.83|12556.02|12436.02|12560.83|12440.83|12554.77|12434.77|10
1624641660000|2021-06-25 17:21:00|12555.98|12435.98|12555.41|12435.41|12555.98|12435.98|12555.16|12435.16|10
1624641670000|2021-06-25 17:21:10|12556.46|12436.46|12559.47|12439.47|12559.47|12439.47|12556.46|12436.46|10
1624641680000|2021-06-25 17:21:20|12559.84|12439.84|12565.72|12445.72|12565.72|12445.72|12559.84|12439.84|9
1624641690000|2021-06-25 17:21:30|12565.77|12445.77|12568.4|12448.4|12568.55|12448.55|12565.7|12445.7|10
1624641700000|2021-06-25 17:21:40|12568.22|12448.22|12570.07|12450.07|12570.07|12450.07|12568.22|12448.22|10
1624641710000|2021-06-25 17:21:50|12570.62|12450.62|12567.7|12447.7|12571|12451|12567.7|12447.7|10
1624641720000|2021-06-25 17:22:00|12567.32|12447.32|12570.74|12450.74|12570.74|12450.74|12567.02|12447.02|10
1624641730000|2021-06-25 17:22:10|12570.83|12450.83|12562.18|12442.18|12571.36|12451.36|12562.18|12442.18|10
1624641740000|2021-06-25 17:22:20|12561.88|12441.88|12560.44|12440.44|12561.88|12441.88|12559.37|12439.37|10
1624641750000|2021-06-25 17:22:30|12560.56|12440.56|12556.07|12436.07|12560.75|12440.75|12556.07|12436.07|9
1624641760000|2021-06-25 17:22:40|12556.18|12436.18|12551.66|12431.66|12556.18|12436.18|12551.6|12431.6|10
1624641770000|2021-06-25 17:22:50|12549.9|12429.9|12542.49|12422.49|12549.9|12429.9|12542.49|12422.49|10
1624641780000|2021-06-25 17:23:00|12540.83|12420.83|12537.97|12417.97|12540.83|12420.83|12537.25|12417.25|10
1624641790000|2021-06-25 17:23:10|12538.25|12418.25|12538.22|12418.22|12540.13|12420.13|12537.14|12417.14|10
1624641800000|2021-06-25 17:23:20|12536.74|12416.74|12527.24|12407.24|12536.74|12416.74|12527.24|12407.24|10
1624641810000|2021-06-25 17:23:30|12525.95|12405.95|12515.37|12395.37|12525.95|12405.95|12515.37|12395.37|10
1624641820000|2021-06-25 17:23:40|12515.65|12395.65|12507.01|12387.01|12515.65|12395.65|12507.01|12387.01|10
1624641830000|2021-06-25 17:23:50|12506.65|12386.65|12502.97|12382.97|12506.65|12386.65|12501.51|12381.51|10
1624641840000|2021-06-25 17:24:00|12503.25|12383.25|12504.74|12384.74|12504.77|12384.77|12502.74|12382.74|10
1624641850000|2021-06-25 17:24:10|12505.09|12385.09|12498.13|12378.13|12505.09|12385.09|12498.13|12378.13|10
1624641860000|2021-06-25 17:24:20|12498.88|12378.88|12487.38|12367.38|12498.88|12378.88|12487.38|12367.38|10
1624641870000|2021-06-25 17:24:30|12486.19|12366.19|12480.54|12360.54|12486.19|12366.19|12479.98|12359.98|10
1624641880000|2021-06-25 17:24:40|12480|12360|12482.06|12362.06|12482.55|12362.55|12480|12360|10
1624641890000|2021-06-25 17:24:50|12482.65|12362.65|12485.65|12365.65|12485.65|12365.65|12482.34|12362.34|10
1624641900000|2021-06-25 17:25:00|12485.4|12365.4|12497.21|12377.21|12497.21|12377.21|12485.4|12365.4|10
1624641910000|2021-06-25 17:25:10|12497.74|12377.74|12507.68|12387.68|12507.68|12387.68|12497.74|12377.74|10
1624641920000|2021-06-25 17:25:20|12508.51|12388.51|12525.5|12405.5|12525.5|12405.5|12508.51|12388.51|10
1624641930000|2021-06-25 17:25:30|12526.21|12406.21|12533.21|12413.21|12534.07|12414.07|12526.21|12406.21|10
1624641940000|2021-06-25 17:25:40|12532.53|12412.53|12526.78|12406.78|12532.74|12412.74|12526.78|12406.78|10
1624641950000|2021-06-25 17:25:50|12525.49|12405.49|12525.4|12405.4|12525.49|12405.49|12523.39|12403.39|10
1624641960000|2021-06-25 17:26:00|12525.45|12405.45|12528.88|12408.88|12528.88|12408.88|12524.23|12404.23|10
1624641970000|2021-06-25 17:26:10|12527.78|12407.78|12522.51|12402.51|12527.78|12407.78|12522.51|12402.51|9
1624641980000|2021-06-25 17:26:20|12521.17|12401.17|12517.25|12397.25|12521.17|12401.17|12517.25|12397.25|10
1624641990000|2021-06-25 17:26:30|12517.01|12397.01|12511.63|12391.63|12517.01|12397.01|12511.39|12391.39|9
1624642000000|2021-06-25 17:26:40|12511.18|12391.18|12507.01|12387.01|12511.18|12391.18|12507.01|12387.01|10
1624642010000|2021-06-25 17:26:50|12507.31|12387.31|12508.41|12388.41|12508.41|12388.41|12505.7|12385.7|10
1624642020000|2021-06-25 17:27:00|12508.25|12388.25|12511.13|12391.13|12511.32|12391.32|12508.25|12388.25|10
1624642030000|2021-06-25 17:27:10|12511.18|12391.18|12504.69|12384.69|12511.18|12391.18|12504.69|12384.69|10
1624642040000|2021-06-25 17:27:20|12503.02|12383.02|12498.86|12378.86|12503.16|12383.16|12498.86|12378.86|10
1624642050000|2021-06-25 17:27:30|12496.91|12376.91|12490.2|12370.2|12496.91|12376.91|12490.2|12370.2|10
1624642060000|2021-06-25 17:27:40|12489.95|12369.95|12486.32|12366.32|12489.99|12369.99|12486.32|12366.32|9
1624642070000|2021-06-25 17:27:50|12486.47|12366.47|12491.06|12371.06|12491.06|12371.06|12486.32|12366.32|10
1624642080000|2021-06-25 17:28:00|12490.66|12370.66|12490.48|12370.48|12490.66|12370.66|12488.29|12368.29|10
1624642090000|2021-06-25 17:28:10|12491.08|12371.08|12491.75|12371.75|12492.18|12372.18|12491.08|12371.08|10
1624642100000|2021-06-25 17:28:20|12491.81|12371.81|12492.32|12372.32|12492.32|12372.32|12490.25|12370.25|10
1624642110000|2021-06-25 17:28:30|12492.82|12372.82|12492.4|12372.4|12493.17|12373.17|12492.17|12372.17|10
1624642120000|2021-06-25 17:28:40|12493.26|12373.26|12494.93|12374.93|12494.93|12374.93|12493.18|12373.18|9
1624642130000|2021-06-25 17:28:50|12495.05|12375.05|12496.18|12376.18|12496.18|12376.18|12494.79|12374.79|10
1624642140000|2021-06-25 17:29:00|12496.23|12376.23|12497.49|12377.49|12497.49|12377.49|12495.59|12375.59|9
1624642150000|2021-06-25 17:29:10|12498.78|12378.78|12496.71|12376.71|12499.02|12379.02|12496.01|12376.01|10
1624642160000|2021-06-25 17:29:20|12496.46|12376.46|12499.55|12379.55|12499.55|12379.55|12496.46|12376.46|10
1624642170000|2021-06-25 17:29:30|12499.89|12379.89|12501.99|12381.99|12501.99|12381.99|12499.49|12379.49|10
1624642180000|2021-06-25 17:29:40|12502.23|12382.23|12507.42|12387.42|12507.44|12387.44|12502.23|12382.23|10
1624642190000|2021-06-25 17:29:50|12507.29|12387.29|12509.51|12389.51|12509.51|12389.51|12506.58|12386.58|9
1624642200000|2021-06-25 17:30:00|12509.38|12389.38|12510.42|12390.42|12511.23|12391.23|12509.38|12389.38|10
1624642210000|2021-06-25 17:30:10|12510.26|12390.26|12512.58|12392.58|12512.58|12392.58|12510.26|12390.26|10
1624642220000|2021-06-25 17:30:20|12512.71|12392.71|12519.93|12399.93|12519.93|12399.93|12512.71|12392.71|10
1624642230000|2021-06-25 17:30:30|12521.01|12401.01|12526.16|12406.16|12526.42|12406.42|12521.01|12401.01|10
1624642240000|2021-06-25 17:30:40|12527.17|12407.17|12521.72|12401.72|12527.17|12407.17|12521.72|12401.72|10
1624642250000|2021-06-25 17:30:50|12521.08|12401.08|12511.05|12391.05|12521.08|12401.08|12511.05|12391.05|10
1624642260000|2021-06-25 17:31:00|12511.21|12391.21|12503.99|12383.99|12511.43|12391.43|12503.99|12383.99|10
1624642270000|2021-06-25 17:31:10|12503.38|12383.38|12492.28|12372.28|12503.38|12383.38|12492.18|12372.18|10
1624642280000|2021-06-25 17:31:20|12490.55|12370.55|12479.72|12359.72|12490.55|12370.55|12479.72|12359.72|10
1624642290000|2021-06-25 17:31:30|12479.71|12359.71|12471.81|12351.81|12479.71|12359.71|12471.81|12351.81|10
1624642300000|2021-06-25 17:31:40|12471.35|12351.35|12471.21|12351.21|12472.49|12352.49|12471.21|12351.21|10
1624642310000|2021-06-25 17:31:50|12470.92|12350.92|12469.07|12349.07|12470.92|12350.92|12469.07|12349.07|10
1624642320000|2021-06-25 17:32:00|12467.24|12347.24|12464.65|12344.65|12467.24|12347.24|12463.75|12343.75|9
1624642330000|2021-06-25 17:32:10|12464.59|12344.59|12467.43|12347.43|12467.67|12347.67|12464.59|12344.59|10
1624642340000|2021-06-25 17:32:20|12467.82|12347.82|12471.21|12351.21|12471.21|12351.21|12467.52|12347.52|9
1624642350000|2021-06-25 17:32:30|12471.24|12351.24|12473|12353|12473.07|12353.07|12471.08|12351.08|10
1624642360000|2021-06-25 17:32:40|12473.41|12353.41|12466.78|12346.78|12473.41|12353.41|12466.78|12346.78|10
1624642370000|2021-06-25 17:32:50|12466.39|12346.39|12464.3|12344.3|12466.39|12346.39|12461.99|12341.99|10
1624642380000|2021-06-25 17:33:00|12464.58|12344.58|12448.66|12328.66|12464.58|12344.58|12448.34|12328.34|10
1624642390000|2021-06-25 17:33:10|12447.5|12327.5|12442.5|12322.5|12447.5|12327.5|12442.5|12322.5|10
1624642400000|2021-06-25 17:33:20|12438.99|12318.99|12433.02|12313.02|12438.99|12318.99|12433.02|12313.02|10
1624642410000|2021-06-25 17:33:30|12432.91|12312.91|12433.5|12313.5|12433.5|12313.5|12431.97|12311.97|10
1624642420000|2021-06-25 17:33:40|12434.24|12314.24|12440.95|12320.95|12441.08|12321.08|12434.24|12314.24|10
1624642430000|2021-06-25 17:33:50|12440.51|12320.51|12443.19|12323.19|12443.19|12323.19|12440.51|12320.51|10
1624642440000|2021-06-25 17:34:00|12443.68|12323.68|12454.56|12334.56|12454.56|12334.56|12443.4|12323.4|10
1624642450000|2021-06-25 17:34:10|12455.68|12335.68|12465.32|12345.32|12465.32|12345.32|12455.68|12335.68|10
1624642460000|2021-06-25 17:34:20|12466.56|12346.56|12467.82|12347.82|12467.82|12347.82|12465.69|12345.69|10
1624642470000|2021-06-25 17:34:30|12467.33|12347.33|12469.59|12349.59|12469.59|12349.59|12467.02|12347.02|10
1624642480000|2021-06-25 17:34:40|12470.15|12350.15|12473.81|12353.81|12473.81|12353.81|12470.15|12350.15|10
1624642490000|2021-06-25 17:34:50|12475.55|12355.55|12480.14|12360.14|12480.14|12360.14|12475.55|12355.55|10
1624642500000|2021-06-25 17:35:00|12480.85|12360.85|12487.21|12367.21|12487.48|12367.48|12480.85|12360.85|10
1624642510000|2021-06-25 17:35:10|12487.24|12367.24|12486.13|12366.13|12487.49|12367.49|12485.87|12365.87|9
1624642520000|2021-06-25 17:35:20|12486.07|12366.07|12484.46|12364.46|12488.01|12368.01|12484.46|12364.46|9
1624642530000|2021-06-25 17:35:30|12484.44|12364.44|12482.8|12362.8|12484.94|12364.94|12482.8|12362.8|10
1624642540000|2021-06-25 17:35:40|12481.6|12361.6|12472.8|12352.8|12481.6|12361.6|12472.8|12352.8|10
1624642550000|2021-06-25 17:35:50|12473.07|12353.07|12464.7|12344.7|12473.07|12353.07|12464.7|12344.7|10
1624642560000|2021-06-25 17:36:00|12464.35|12344.35|12460.52|12340.52|12464.35|12344.35|12460.44|12340.44|10
1624642570000|2021-06-25 17:36:10|12460.37|12340.37|12456.15|12336.15|12460.37|12340.37|12456.15|12336.15|10
1624642580000|2021-06-25 17:36:20|12456.07|12336.07|12457.53|12337.53|12457.54|12337.54|12455.82|12335.82|10
1624642590000|2021-06-25 17:36:30|12457.9|12337.9|12460.51|12340.51|12461.12|12341.12|12457.35|12337.35|10
1624642600000|2021-06-25 17:36:40|12458.8|12338.8|12458.73|12338.73|12460.07|12340.07|12458.69|12338.69|10
1624642610000|2021-06-25 17:36:50|12458.64|12338.64|12459.73|12339.73|12460.28|12340.28|12458.64|12338.64|10
1624642620000|2021-06-25 17:37:00|12459.91|12339.91|12463.68|12343.68|12463.68|12343.68|12459.91|12339.91|10
1624642630000|2021-06-25 17:37:10|12464.49|12344.49|12466.65|12346.65|12466.66|12346.66|12464.43|12344.43|10
1624642640000|2021-06-25 17:37:20|12466.24|12346.24|12462.98|12342.98|12466.24|12346.24|12462.98|12342.98|10
1624642650000|2021-06-25 17:37:30|12463.06|12343.06|12457.32|12337.32|12463.06|12343.06|12457.32|12337.32|10
1624642660000|2021-06-25 17:37:40|12456.84|12336.84|12451.56|12331.56|12456.84|12336.84|12451.56|12331.56|10
1624642670000|2021-06-25 17:37:50|12450.46|12330.46|12438.7|12318.7|12450.46|12330.46|12438.7|12318.7|10
1624642680000|2021-06-25 17:38:00|12438.6|12318.6|12439.31|12319.31|12439.77|12319.77|12437.95|12317.95|10
1624642690000|2021-06-25 17:38:10|12438.87|12318.87|12437.5|12317.5|12439.64|12319.64|12437.35|12317.35|10
1624642700000|2021-06-25 17:38:20|12436.89|12316.89|12431.08|12311.08|12436.89|12316.89|12430.59|12310.59|10
1624642710000|2021-06-25 17:38:30|12431.32|12311.32|12420.7|12300.7|12431.54|12311.54|12420.7|12300.7|10
1624642720000|2021-06-25 17:38:40|12419.51|12299.51|12417.94|12297.94|12419.51|12299.51|12416.87|12296.87|10
1624642730000|2021-06-25 17:38:50|12416.76|12296.76|12415.74|12295.74|12416.76|12296.76|12414.56|12294.56|10
1624642740000|2021-06-25 17:39:00|12415.44|12295.44|12414.52|12294.52|12415.44|12295.44|12414.01|12294.01|9
1624642750000|2021-06-25 17:39:10|12415.03|12295.03|12420.06|12300.06|12420.06|12300.06|12415.03|12295.03|10
1624642760000|2021-06-25 17:39:20|12419.78|12299.78|12424.49|12304.49|12425.04|12305.04|12419.78|12299.78|10
1624642770000|2021-06-25 17:39:30|12424.65|12304.65|12417.22|12297.22|12425.05|12305.05|12417.22|12297.22|10
1624642780000|2021-06-25 17:39:40|12416.57|12296.57|12414.72|12294.72|12416.57|12296.57|12413.37|12293.37|10
1624642790000|2021-06-25 17:39:50|12414.64|12294.64|12408.85|12288.85|12414.64|12294.64|12408.85|12288.85|10
1624642800000|2021-06-25 17:40:00|12408.11|12288.11|12409.83|12289.83|12409.83|12289.83|12407.69|12287.69|10
1624642810000|2021-06-25 17:40:10|12408.79|12288.79|12404.08|12284.08|12409.33|12289.33|12404.08|12284.08|10
1624642820000|2021-06-25 17:40:20|12403.62|12283.62|12406.16|12286.16|12406.16|12286.16|12403.62|12283.62|10
1624642830000|2021-06-25 17:40:30|12408.55|12288.55|12414.49|12294.49|12414.91|12294.91|12408.55|12288.55|10
1624642840000|2021-06-25 17:40:40|12414.62|12294.62|12411.05|12291.05|12415.6|12295.6|12411.05|12291.05|10
1624642850000|2021-06-25 17:40:50|12410.86|12290.86|12412.19|12292.19|12412.19|12292.19|12409.41|12289.41|10
1624642860000|2021-06-25 17:41:00|12412.84|12292.84|12408.42|12288.42|12412.94|12292.94|12408.42|12288.42|10
1624642870000|2021-06-25 17:41:10|12408.09|12288.09|12399.14|12279.14|12408.09|12288.09|12399.14|12279.14|10
1624642880000|2021-06-25 17:41:20|12396.47|12276.47|12386.19|12266.19|12396.47|12276.47|12386.19|12266.19|10
1624642890000|2021-06-25 17:41:30|12385.81|12265.81|12384.21|12264.21|12386.02|12266.02|12384.18|12264.18|10
1624642900000|2021-06-25 17:41:40|12384.82|12264.82|12378.14|12258.14|12384.82|12264.82|12378.14|12258.14|10
1624642910000|2021-06-25 17:41:50|12377.03|12257.03|12376.17|12256.17|12378.37|12258.37|12376.17|12256.17|10
1624642920000|2021-06-25 17:42:00|12375.98|12255.98|12368.7|12248.7|12375.98|12255.98|12368.7|12248.7|10
1624642930000|2021-06-25 17:42:10|12367.2|12247.2|12364.9|12244.9|12367.2|12247.2|12363.78|12243.78|10
1624642940000|2021-06-25 17:42:20|12367.95|12247.95|12361.52|12241.52|12368.24|12248.24|12361.52|12241.52|10
1624642950000|2021-06-25 17:42:30|12359.38|12239.38|12352.08|12232.08|12359.38|12239.38|12352.08|12232.08|10
1624642960000|2021-06-25 17:42:40|12351.95|12231.95|12357.17|12237.17|12357.17|12237.17|12351.7|12231.7|10
1624642970000|2021-06-25 17:42:50|12357.64|12237.64|12365.55|12245.55|12365.55|12245.55|12357.64|12237.64|10
1624642980000|2021-06-25 17:43:00|12365.72|12245.72|12365.62|12245.62|12366.22|12246.22|12364.85|12244.85|10
1624642990000|2021-06-25 17:43:10|12366.68|12246.68|12372.97|12252.97|12372.97|12252.97|12366.68|12246.68|9
1624643000000|2021-06-25 17:43:20|12373.88|12253.88|12371.08|12251.08|12373.88|12253.88|12371.08|12251.08|10
1624643010000|2021-06-25 17:43:30|12369.79|12249.79|12358.35|12238.35|12369.79|12249.79|12357.86|12237.86|10
1624643020000|2021-06-25 17:43:40|12357.16|12237.16|12354.87|12234.87|12357.52|12237.52|12354.87|12234.87|10
1624643030000|2021-06-25 17:43:50|12354.83|12234.83|12341.29|12221.29|12355.01|12235.01|12341.29|12221.29|10
1624643040000|2021-06-25 17:44:00|12336.91|12216.91|12327.8|12207.8|12336.91|12216.91|12327.8|12207.8|10
1624643050000|2021-06-25 17:44:10|12325.8|12205.8|12314.42|12194.42|12325.8|12205.8|12314.42|12194.42|10
1624643060000|2021-06-25 17:44:20|12313.52|12193.52|12314.26|12194.26|12314.26|12194.26|12312.39|12192.39|10
1624643070000|2021-06-25 17:44:30|12314.39|12194.39|12321.33|12201.33|12321.77|12201.77|12314.39|12194.39|10
1624643080000|2021-06-25 17:44:40|12321.12|12201.12|12320.81|12200.81|12322.3|12202.3|12320.1|12200.1|10
1624643090000|2021-06-25 17:44:50|12320.99|12200.99|12321.14|12201.14|12321.14|12201.14|12318.65|12198.65|10
1624643100000|2021-06-25 17:45:00|12319.85|12199.85|12322.13|12202.13|12322.56|12202.56|12319.16|12199.16|10
1624643110000|2021-06-25 17:45:10|12322.21|12202.21|12330.25|12210.25|12330.25|12210.25|12322.21|12202.21|10
1624643120000|2021-06-25 17:45:20|12333.85|12213.85|12339.8|12219.8|12339.91|12219.91|12333.67|12213.67|9
1624643130000|2021-06-25 17:45:30|12344.23|12224.23|12347.65|12227.65|12349.12|12229.12|12344.23|12224.23|10
1624643140000|2021-06-25 17:45:40|12348.21|12228.21|12348.08|12228.08|12348.21|12228.21|12346.73|12226.73|9
1624643150000|2021-06-25 17:45:50|12348.64|12228.64|12352.03|12232.03|12352.03|12232.03|12348.64|12228.64|10
1624643160000|2021-06-25 17:46:00|12352.53|12232.53|12360.18|12240.18|12360.18|12240.18|12352.53|12232.53|10
1624643170000|2021-06-25 17:46:10|12360.8|12240.8|12366.66|12246.66|12367.76|12247.76|12360.8|12240.8|10
1624643180000|2021-06-25 17:46:20|12366.91|12246.91|12373|12253|12373|12253|12366.91|12246.91|10
1624643190000|2021-06-25 17:46:30|12372.57|12252.57|12376.07|12256.07|12376.35|12256.35|12372.57|12252.57|10
1624643200000|2021-06-25 17:46:40|12375.12|12255.12|12374.62|12254.62|12375.8|12255.8|12374.62|12254.62|10
1624643210000|2021-06-25 17:46:50|12374.71|12254.71|12374.4|12254.4|12374.71|12254.71|12373.25|12253.25|10
1624643220000|2021-06-25 17:47:00|12374.27|12254.27|12377.46|12257.46|12377.46|12257.46|12374.27|12254.27|10
1624643230000|2021-06-25 17:47:10|12377.63|12257.63|12381.68|12261.68|12381.68|12261.68|12377.48|12257.48|10
1624643240000|2021-06-25 17:47:20|12381.87|12261.87|12380.01|12260.01|12382.1|12262.1|12380.01|12260.01|10
1624643250000|2021-06-25 17:47:30|12378.36|12258.36|12377.68|12257.68|12378.84|12258.84|12377.51|12257.51|9
1624643260000|2021-06-25 17:47:40|12377.45|12257.45|12376.55|12256.55|12378.33|12258.33|12376.55|12256.55|10
1624643270000|2021-06-25 17:47:50|12376.37|12256.37|12376.02|12256.02|12377.03|12257.03|12376.02|12256.02|10
1624643280000|2021-06-25 17:48:00|12376.62|12256.62|12382.35|12262.35|12382.35|12262.35|12376.62|12256.62|10
1624643290000|2021-06-25 17:48:10|12382.46|12262.46|12384.74|12264.74|12384.75|12264.75|12382.46|12262.46|10
1624643300000|2021-06-25 17:48:20|12384.9|12264.9|12385.29|12265.29|12385.29|12265.29|12384.36|12264.36|10
1624643310000|2021-06-25 17:48:30|12385.18|12265.18|12385.29|12265.29|12386.08|12266.08|12385.18|12265.18|10
1624643320000|2021-06-25 17:48:40|12384.88|12264.88|12383.75|12263.75|12384.88|12264.88|12382.78|12262.78|10
1624643330000|2021-06-25 17:48:50|12383.73|12263.73|12379.81|12259.81|12383.73|12263.73|12379.81|12259.81|10
1624643340000|2021-06-25 17:49:00|12379.42|12259.42|12381.63|12261.63|12381.63|12261.63|12379.02|12259.02|10
1624643350000|2021-06-25 17:49:10|12382.69|12262.69|12388.15|12268.15|12388.15|12268.15|12382.69|12262.69|10
1624643360000|2021-06-25 17:49:20|12388|12268|12392.93|12272.93|12392.93|12272.93|12388|12268|10
1624643370000|2021-06-25 17:49:30|12393.4|12273.4|12400.84|12280.84|12400.84|12280.84|12393.4|12273.4|10
1624643380000|2021-06-25 17:49:40|12401.62|12281.62|12402.91|12282.91|12402.91|12282.91|12401.47|12281.47|10
1624643390000|2021-06-25 17:49:50|12403.18|12283.18|12409.29|12289.29|12409.29|12289.29|12403.18|12283.18|10
1624643400000|2021-06-25 17:50:00|12409.9|12289.9|12413.25|12293.25|12413.25|12293.25|12409.9|12289.9|10
1624643410000|2021-06-25 17:50:10|12414.14|12294.14|12418.93|12298.93|12418.93|12298.93|12414.14|12294.14|10
1624643420000|2021-06-25 17:50:20|12420.58|12300.58|12427.22|12307.22|12427.22|12307.22|12420.58|12300.58|10
1624643430000|2021-06-25 17:50:30|12427.4|12307.4|12429.82|12309.82|12429.86|12309.86|12427.07|12307.07|10
1624643440000|2021-06-25 17:50:40|12429.4|12309.4|12428.96|12308.96|12429.4|12309.4|12428.66|12308.66|10
1624643450000|2021-06-25 17:50:50|12428.87|12308.87|12426.68|12306.68|12429.11|12309.11|12426.66|12306.66|10
1624643460000|2021-06-25 17:51:00|12426.08|12306.08|12404.4|12284.4|12426.08|12306.08|12404.4|12284.4|10
1624643470000|2021-06-25 17:51:10|12402.67|12282.67|12392.63|12272.63|12402.67|12282.67|12392.63|12272.63|10
1624643480000|2021-06-25 17:51:20|12393.01|12273.01|12390.51|12270.51|12393.25|12273.25|12390.51|12270.51|10
1624643490000|2021-06-25 17:51:30|12389.17|12269.17|12386.98|12266.98|12389.17|12269.17|12385.18|12265.18|9
1624643500000|2021-06-25 17:51:40|12387.08|12267.08|12382.98|12262.98|12387.08|12267.08|12382.98|12262.98|10
1624643510000|2021-06-25 17:51:50|12381.82|12261.82|12382.23|12262.23|12382.48|12262.48|12381.72|12261.72|10
1624643520000|2021-06-25 17:52:00|12382.43|12262.43|12387.27|12267.27|12387.27|12267.27|12382.43|12262.43|9
1624643530000|2021-06-25 17:52:10|12388.12|12268.12|12402.09|12282.09|12402.09|12282.09|12388.12|12268.12|10
1624643540000|2021-06-25 17:52:20|12406.66|12286.66|12420.95|12300.95|12420.95|12300.95|12406.66|12286.66|10
1624643550000|2021-06-25 17:52:30|12423.16|12303.16|12431.15|12311.15|12432.29|12312.29|12423.16|12303.16|10
1624643560000|2021-06-25 17:52:40|12431.16|12311.16|12436.81|12316.81|12436.81|12316.81|12431.16|12311.16|10
1624643570000|2021-06-25 17:52:50|12437.51|12317.51|12442.84|12322.84|12442.84|12322.84|12437.33|12317.33|10
1624643580000|2021-06-25 17:53:00|12442.74|12322.74|12445.75|12325.75|12448.53|12328.53|12442.74|12322.74|10
1624643590000|2021-06-25 17:53:10|12444.89|12324.89|12440.31|12320.31|12444.89|12324.89|12439.38|12319.38|10
1624643600000|2021-06-25 17:53:20|12440.56|12320.56|12440.62|12320.62|12441.57|12321.57|12440.05|12320.05|10
1624643610000|2021-06-25 17:53:30|12440.22|12320.22|12439.96|12319.96|12440.22|12320.22|12438.37|12318.37|10
1624643620000|2021-06-25 17:53:40|12441.27|12321.27|12444.27|12324.27|12444.27|12324.27|12441.27|12321.27|10
1624643630000|2021-06-25 17:53:50|12445.01|12325.01|12441.1|12321.1|12445.01|12325.01|12441.1|12321.1|10
1624643640000|2021-06-25 17:54:00|12440.55|12320.55|12438.16|12318.16|12440.55|12320.55|12438.16|12318.16|9
1624643650000|2021-06-25 17:54:10|12437.98|12317.98|12441.46|12321.46|12441.46|12321.46|12437.8|12317.8|10
1624643660000|2021-06-25 17:54:20|12441.98|12321.98|12445.65|12325.65|12445.65|12325.65|12441.98|12321.98|10
1624643670000|2021-06-25 17:54:30|12446.04|12326.04|12448.29|12328.29|12448.91|12328.91|12446.04|12326.04|10
1624643680000|2021-06-25 17:54:40|12448.08|12328.08|12447.34|12327.34|12448.41|12328.41|12447.34|12327.34|10
1624643690000|2021-06-25 17:54:50|12446.21|12326.21|12440.31|12320.31|12446.31|12326.31|12440.31|12320.31|10
1624643700000|2021-06-25 17:55:00|12439.2|12319.2|12437.02|12317.02|12439.2|12319.2|12435.19|12315.19|10
1624643710000|2021-06-25 17:55:10|12437.19|12317.19|12439.87|12319.87|12439.87|12319.87|12437.19|12317.19|9
1624643720000|2021-06-25 17:55:20|12439.78|12319.78|12441.2|12321.2|12442.32|12322.32|12439.78|12319.78|10
1624643730000|2021-06-25 17:55:30|12440.57|12320.57|12440.87|12320.87|12440.87|12320.87|12439.41|12319.41|10
1624643740000|2021-06-25 17:55:40|12440.99|12320.99|12440.17|12320.17|12440.99|12320.99|12440.04|12320.04|9
1624643750000|2021-06-25 17:55:50|12440.15|12320.15|12437.85|12317.85|12440.4|12320.4|12437.68|12317.68|10
1624643760000|2021-06-25 17:56:00|12437.72|12317.72|12436.31|12316.31|12437.72|12317.72|12436.31|12316.31|10
1624643770000|2021-06-25 17:56:10|12436.01|12316.01|12434.77|12314.77|12436.01|12316.01|12434.04|12314.04|10
1624643780000|2021-06-25 17:56:20|12434.84|12314.84|12435.04|12315.04|12435.36|12315.36|12434.26|12314.26|8
1624643790000|2021-06-25 17:56:30|12435.15|12315.15|12435.1|12315.1|12435.64|12315.64|12434.63|12314.63|9
1624643800000|2021-06-25 17:56:40|12435.21|12315.21|12438.29|12318.29|12438.29|12318.29|12435.21|12315.21|9
1624643810000|2021-06-25 17:56:50|12439.94|12319.94|12438.69|12318.69|12440.1|12320.1|12438.43|12318.43|9
1624643820000|2021-06-25 17:57:00|12439|12319|12435.21|12315.21|12439.14|12319.14|12434.75|12314.75|10
1624643830000|2021-06-25 17:57:10|12435.55|12315.55|12438.51|12318.51|12439.14|12319.14|12435.55|12315.55|10
1624643840000|2021-06-25 17:57:20|12438.25|12318.25|12440.08|12320.08|12440.23|12320.23|12438.09|12318.09|10
1624643850000|2021-06-25 17:57:30|12439.16|12319.16|12439.52|12319.52|12439.94|12319.94|12439.16|12319.16|7
1624643860000|2021-06-25 17:57:40|12439.65|12319.65|12438.95|12318.95|12440.09|12320.09|12438.95|12318.95|9
1624643870000|2021-06-25 17:57:50|12438.55|12318.55|12431.86|12311.86|12438.55|12318.55|12431.86|12311.86|10
1624643880000|2021-06-25 17:58:00|12430.02|12310.02|12421.05|12301.05|12430.02|12310.02|12421.05|12301.05|10
1624643890000|2021-06-25 17:58:10|12419.71|12299.71|12404.01|12284.01|12419.71|12299.71|12403.33|12283.33|10
1624643900000|2021-06-25 17:58:20|12403.61|12283.61|12394.57|12274.57|12403.61|12283.61|12394.57|12274.57|10
1624643910000|2021-06-25 17:58:30|12393.39|12273.39|12388.08|12268.08|12393.39|12273.39|12388.08|12268.08|10
1624643920000|2021-06-25 17:58:40|12387.87|12267.87|12381.25|12261.25|12387.87|12267.87|12380.76|12260.76|10
1624643930000|2021-06-25 17:58:50|12381.17|12261.17|12384.72|12264.72|12384.72|12264.72|12381.17|12261.17|10
1624643940000|2021-06-25 17:59:00|12384.54|12264.54|12383.17|12263.17|12384.8|12264.8|12383.17|12263.17|10
1624643950000|2021-06-25 17:59:10|12382.79|12262.79|12380.35|12260.35|12382.79|12262.79|12380.35|12260.35|10
1624643960000|2021-06-25 17:59:20|12378.97|12258.97|12375.35|12255.35|12379.07|12259.07|12375.35|12255.35|10
1624643970000|2021-06-25 17:59:30|12375.16|12255.16|12371.06|12251.06|12375.16|12255.16|12370.68|12250.68|10
1624643980000|2021-06-25 17:59:40|12369.73|12249.73|12369.58|12249.58|12371.28|12251.28|12369.05|12249.05|10
1624643990000|2021-06-25 17:59:50|12369.27|12249.27|12367.14|12247.14|12369.27|12249.27|12367.14|12247.14|10
1624644000000|2021-06-25 18:00:00|12366.89|12246.89|12369.55|12249.55|12369.55|12249.55|12366.48|12246.48|8
1624644010000|2021-06-25 18:00:10|12371.79|12251.79|12377.55|12257.55|12377.55|12257.55|12371.79|12251.79|10
1624644020000|2021-06-25 18:00:20|12377.42|12257.42|12383.69|12263.69|12383.69|12263.69|12377.42|12257.42|10
1624644030000|2021-06-25 18:00:30|12384.12|12264.12|12387.63|12267.63|12388.32|12268.32|12384.12|12264.12|9
1624644040000|2021-06-25 18:00:40|12387.14|12267.14|12381.39|12261.39|12387.14|12267.14|12380.83|12260.83|10
1624644050000|2021-06-25 18:00:50|12380.3|12260.3|12372.7|12252.7|12380.3|12260.3|12372.7|12252.7|10
1624644060000|2021-06-25 18:01:00|12370.51|12250.51|12359.95|12239.95|12370.51|12250.51|12359.95|12239.95|10
1624644070000|2021-06-25 18:01:10|12358.52|12238.52|12348.06|12228.06|12358.52|12238.52|12347.6|12227.6|10
1624644080000|2021-06-25 18:01:20|12348.34|12228.34|12340.51|12220.51|12348.34|12228.34|12340.51|12220.51|10
1624644090000|2021-06-25 18:01:30|12339.89|12219.89|12337.95|12217.95|12339.89|12219.89|12337.95|12217.95|10
1624644100000|2021-06-25 18:01:40|12337.78|12217.78|12335.67|12215.67|12337.78|12217.78|12335.67|12215.67|10
1624644110000|2021-06-25 18:01:50|12335.47|12215.47|12329.48|12209.48|12335.47|12215.47|12329.48|12209.48|10
1624644120000|2021-06-25 18:02:00|12329.65|12209.65|12332.03|12212.03|12332.03|12212.03|12327.59|12207.59|10
1624644130000|2021-06-25 18:02:10|12333.06|12213.06|12339.68|12219.68|12339.71|12219.71|12333.06|12213.06|10
1624644140000|2021-06-25 18:02:20|12339.83|12219.83|12336.92|12216.92|12340.55|12220.55|12336.63|12216.63|10
1624644150000|2021-06-25 18:02:30|12337.43|12217.43|12334.01|12214.01|12337.67|12217.67|12334.01|12214.01|9
1624644160000|2021-06-25 18:02:40|12331.2|12211.2|12327.11|12207.11|12331.2|12211.2|12327.11|12207.11|10
1624644170000|2021-06-25 18:02:50|12326.7|12206.7|12322.99|12202.99|12326.7|12206.7|12322.73|12202.73|10
1624644180000|2021-06-25 18:03:00|12323.01|12203.01|12315.42|12195.42|12323.01|12203.01|12315.42|12195.42|10
1624644190000|2021-06-25 18:03:10|12314.96|12194.96|12308.61|12188.61|12314.96|12194.96|12308.61|12188.61|10
1624644200000|2021-06-25 18:03:20|12308.69|12188.69|12306.68|12186.68|12308.69|12188.69|12306.68|12186.68|10
1624644210000|2021-06-25 18:03:30|12306.85|12186.85|12302.86|12182.86|12306.85|12186.85|12302.86|12182.86|10
1624644220000|2021-06-25 18:03:40|12302.47|12182.47|12304.16|12184.16|12304.16|12184.16|12301.79|12181.79|10
1624644230000|2021-06-25 18:03:50|12304.21|12184.21|12309.74|12189.74|12309.74|12189.74|12304.21|12184.21|10
1624644240000|2021-06-25 18:04:00|12310.77|12190.77|12339.89|12219.89|12339.89|12219.89|12310.77|12190.77|10
1624644250000|2021-06-25 18:04:10|12342.59|12222.59|12371.58|12251.58|12371.58|12251.58|12342.59|12222.59|10
1624644260000|2021-06-25 18:04:20|12375.12|12255.12|12384.28|12264.28|12384.28|12264.28|12375.12|12255.12|10
1624644270000|2021-06-25 18:04:30|12387.36|12267.36|12398.08|12278.08|12398.08|12278.08|12387.36|12267.36|10
1624644280000|2021-06-25 18:04:40|12399.11|12279.11|12408.83|12288.83|12408.83|12288.83|12399.11|12279.11|10
1624644290000|2021-06-25 18:04:50|12409.42|12289.42|12416.01|12296.01|12416.01|12296.01|12409.42|12289.42|10
1624644300000|2021-06-25 18:05:00|12417.29|12297.29|12426.15|12306.15|12426.24|12306.24|12417.29|12297.29|10
1624644310000|2021-06-25 18:05:10|12425.63|12305.63|12435.7|12315.7|12435.7|12315.7|12425.63|12305.63|10
1624644320000|2021-06-25 18:05:20|12440.59|12320.59|12455.03|12335.03|12455.03|12335.03|12440.59|12320.59|10
1624644330000|2021-06-25 18:05:30|12455.86|12335.86|12469.05|12349.05|12469.05|12349.05|12455.86|12335.86|10
1624644340000|2021-06-25 18:05:40|12470.04|12350.04|12482.17|12362.17|12482.17|12362.17|12470.04|12350.04|10
1624644350000|2021-06-25 18:05:50|12483.92|12363.92|12488.55|12368.55|12488.55|12368.55|12483.92|12363.92|10
1624644360000|2021-06-25 18:06:00|12489.38|12369.38|12488.01|12368.01|12489.6|12369.6|12488.01|12368.01|10
1624644370000|2021-06-25 18:06:10|12487.82|12367.82|12498.8|12378.8|12498.8|12378.8|12487.82|12367.82|10
1624644380000|2021-06-25 18:06:20|12498.93|12378.93|12506.28|12386.28|12507.11|12387.11|12498.93|12378.93|10
1624644390000|2021-06-25 18:06:30|12506.88|12386.88|12513.99|12393.99|12513.99|12393.99|12506.52|12386.52|9
1624644400000|2021-06-25 18:06:40|12514.29|12394.29|12517.66|12397.66|12518.56|12398.56|12514.16|12394.16|10
1624644410000|2021-06-25 18:06:50|12517.51|12397.51|12519.32|12399.32|12519.32|12399.32|12516.21|12396.21|10
1624644420000|2021-06-25 18:07:00|12519.21|12399.21|12516.52|12396.52|12519.21|12399.21|12516.44|12396.44|10
1624644430000|2021-06-25 18:07:10|12516.34|12396.34|12518.47|12398.47|12518.47|12398.47|12516.34|12396.34|10
1624644440000|2021-06-25 18:07:20|12518.29|12398.29|12514.19|12394.19|12518.29|12398.29|12514.19|12394.19|10
1624644450000|2021-06-25 18:07:30|12514.13|12394.13|12509.46|12389.46|12514.13|12394.13|12509.46|12389.46|10
1624644460000|2021-06-25 18:07:40|12508.85|12388.85|12513.51|12393.51|12513.51|12393.51|12508.59|12388.59|10
1624644470000|2021-06-25 18:07:50|12515.98|12395.98|12528.37|12408.37|12528.37|12408.37|12515.98|12395.98|10
1624644480000|2021-06-25 18:08:00|12528.47|12408.47|12534.14|12414.14|12534.78|12414.78|12528.47|12408.47|10
1624644490000|2021-06-25 18:08:10|12534.89|12414.89|12534.6|12414.6|12535.8|12415.8|12534.6|12414.6|10
1624644500000|2021-06-25 18:08:20|12535.65|12415.65|12532.27|12412.27|12535.65|12415.65|12532.27|12412.27|9
1624644510000|2021-06-25 18:08:30|12532.28|12412.28|12530.31|12410.31|12532.28|12412.28|12530.31|12410.31|10
1624644520000|2021-06-25 18:08:40|12529.85|12409.85|12528.02|12408.02|12529.85|12409.85|12527.69|12407.69|10
1624644530000|2021-06-25 18:08:50|12527.45|12407.45|12525.88|12405.88|12527.45|12407.45|12525.66|12405.66|10
1624644540000|2021-06-25 18:09:00|12525.93|12405.93|12524.34|12404.34|12526.24|12406.24|12524.34|12404.34|10
1624644550000|2021-06-25 18:09:10|12523.09|12403.09|12516.98|12396.98|12523.09|12403.09|12516.82|12396.82|10
1624644560000|2021-06-25 18:09:20|12517.87|12397.87|12515.1|12395.1|12517.87|12397.87|12515.1|12395.1|10
1624644570000|2021-06-25 18:09:30|12515.53|12395.53|12513.12|12393.12|12516.12|12396.12|12513.12|12393.12|10
1624644580000|2021-06-25 18:09:40|12512.78|12392.78|12514.05|12394.05|12514.05|12394.05|12512.78|12392.78|9
1624644590000|2021-06-25 18:09:50|12513.5|12393.5|12513.17|12393.17|12513.53|12393.53|12512.97|12392.97|10
1624644600000|2021-06-25 18:10:00|12513.39|12393.39|12513.34|12393.34|12513.44|12393.44|12513.07|12393.07|10
1624644610000|2021-06-25 18:10:10|12514.13|12394.13|12515.19|12395.19|12515.44|12395.44|12514.13|12394.13|10
1624644620000|2021-06-25 18:10:20|12515.62|12395.62|12520.15|12400.15|12520.15|12400.15|12515.33|12395.33|10
1624644630000|2021-06-25 18:10:30|12520.39|12400.39|12523.45|12403.45|12523.45|12403.45|12520.39|12400.39|10
1624644640000|2021-06-25 18:10:40|12523.55|12403.55|12525.31|12405.31|12525.31|12405.31|12523.55|12403.55|10
1624644650000|2021-06-25 18:10:50|12525.66|12405.66|12525.49|12405.49|12525.96|12405.96|12524.61|12404.61|10
1624644660000|2021-06-25 18:11:00|12525.28|12405.28|12527.42|12407.42|12527.79|12407.79|12525.15|12405.15|10
1624644670000|2021-06-25 18:11:10|12527.41|12407.41|12526.53|12406.53|12527.41|12407.41|12526.38|12406.38|10
1624644680000|2021-06-25 18:11:20|12527.31|12407.31|12530.9|12410.9|12530.9|12410.9|12527.31|12407.31|10
1624644690000|2021-06-25 18:11:30|12531.13|12411.13|12534.72|12414.72|12534.72|12414.72|12531.13|12411.13|10
1624644700000|2021-06-25 18:11:40|12535.35|12415.35|12537.57|12417.57|12537.57|12417.57|12535.35|12415.35|9
1624644710000|2021-06-25 18:11:50|12537.69|12417.69|12547.79|12427.79|12547.79|12427.79|12537.69|12417.69|10
1624644720000|2021-06-25 18:12:00|12547.71|12427.71|12555.7|12435.7|12555.7|12435.7|12547.27|12427.27|10
1624644730000|2021-06-25 18:12:10|12556.42|12436.42|12563.85|12443.85|12563.85|12443.85|12556.42|12436.42|10
1624644740000|2021-06-25 18:12:20|12563.29|12443.29|12564.32|12444.32|12564.53|12444.53|12560.78|12440.78|10
1624644750000|2021-06-25 18:12:30|12564.09|12444.09|12558.02|12438.02|12564.09|12444.09|12558.02|12438.02|10
1624644760000|2021-06-25 18:12:40|12557.93|12437.93|12553.66|12433.66|12557.93|12437.93|12553.33|12433.33|10
1624644770000|2021-06-25 18:12:50|12553.36|12433.36|12553.06|12433.06|12554|12434|12553.02|12433.02|10
1624644780000|2021-06-25 18:13:00|12553.12|12433.12|12549.6|12429.6|12553.15|12433.15|12549.6|12429.6|10
1624644790000|2021-06-25 18:13:10|12549.11|12429.11|12542.73|12422.73|12549.12|12429.12|12542.73|12422.73|10
1624644800000|2021-06-25 18:13:20|12542.23|12422.23|12536.53|12416.53|12542.23|12422.23|12535.78|12415.78|10
1624644810000|2021-06-25 18:13:30|12535.36|12415.36|12538.91|12418.91|12538.91|12418.91|12535.36|12415.36|10
1624644820000|2021-06-25 18:13:40|12539.27|12419.27|12540.11|12420.11|12540.67|12420.67|12539.27|12419.27|10
1624644830000|2021-06-25 18:13:50|12541.35|12421.35|12539.51|12419.51|12541.87|12421.87|12539.51|12419.51|10
1624644840000|2021-06-25 18:14:00|12538.2|12418.2|12537.33|12417.33|12538.2|12418.2|12537.3|12417.3|9
1624644850000|2021-06-25 18:14:10|12537.67|12417.67|12538.94|12418.94|12539.08|12419.08|12537.67|12417.67|10
1624644860000|2021-06-25 18:14:20|12538.11|12418.11|12535.71|12415.71|12538.58|12418.58|12535.71|12415.71|7
1624644870000|2021-06-25 18:14:30|12534.8|12414.8|12530.41|12410.41|12534.8|12414.8|12529.82|12409.82|10
1624644880000|2021-06-25 18:14:40|12530.63|12410.63|12529.62|12409.62|12530.63|12410.63|12529.37|12409.37|10
1624644890000|2021-06-25 18:14:50|12530.04|12410.04|12530.13|12410.13|12530.62|12410.62|12529.56|12409.56|9
1624644900000|2021-06-25 18:15:00|12530.1|12410.1|12529.96|12409.96|12530.26|12410.26|12529.66|12409.66|10
1624644910000|2021-06-25 18:15:10|12529.83|12409.83|12529.85|12409.85|12530.24|12410.24|12528.85|12408.85|10
1624644920000|2021-06-25 18:15:20|12529.67|12409.67|12522.57|12402.57|12529.78|12409.78|12522.57|12402.57|10
1624644930000|2021-06-25 18:15:30|12522.66|12402.66|12518.62|12398.62|12522.66|12402.66|12518.62|12398.62|10
1624644940000|2021-06-25 18:15:40|12518.31|12398.31|12511.83|12391.83|12518.31|12398.31|12511.83|12391.83|9
1624644950000|2021-06-25 18:15:50|12511.55|12391.55|12505.67|12385.67|12511.98|12391.98|12505.67|12385.67|10
1624644960000|2021-06-25 18:16:00|12505.12|12385.12|12495.81|12375.81|12505.12|12385.12|12495.81|12375.81|10
1624644970000|2021-06-25 18:16:10|12495.45|12375.45|12493.15|12373.15|12495.45|12375.45|12493.15|12373.15|9
1624644980000|2021-06-25 18:16:20|12494.39|12374.39|12501.97|12381.97|12501.97|12381.97|12494.39|12374.39|10
1624644990000|2021-06-25 18:16:30|12502.41|12382.41|12501.59|12381.59|12502.97|12382.97|12501.59|12381.59|10
1624645000000|2021-06-25 18:16:40|12501.47|12381.47|12497.18|12377.18|12501.47|12381.47|12497.18|12377.18|10
1624645010000|2021-06-25 18:16:50|12496.95|12376.95|12494.67|12374.67|12497.56|12377.56|12494.67|12374.67|9
1624645020000|2021-06-25 18:17:00|12494.8|12374.8|12494.16|12374.16|12495.92|12375.92|12494.16|12374.16|9
1624645030000|2021-06-25 18:17:10|12493.6|12373.6|12494.5|12374.5|12494.9|12374.9|12493.11|12373.11|10
1624645040000|2021-06-25 18:17:20|12494.43|12374.43|12495.92|12375.92|12496.53|12376.53|12494.43|12374.43|10
1624645050000|2021-06-25 18:17:30|12496.09|12376.09|12492.52|12372.52|12496.64|12376.64|12492.52|12372.52|9
1624645060000|2021-06-25 18:17:40|12492.34|12372.34|12489.38|12369.38|12492.34|12372.34|12489.38|12369.38|10
1624645070000|2021-06-25 18:17:50|12489.33|12369.33|12488.2|12368.2|12489.47|12369.47|12488.2|12368.2|9
1624645080000|2021-06-25 18:18:00|12489.23|12369.23|12486.46|12366.46|12489.3|12369.3|12486.3|12366.3|10
1624645090000|2021-06-25 18:18:10|12486.35|12366.35|12497.77|12377.77|12497.77|12377.77|12486.35|12366.35|10
1624645100000|2021-06-25 18:18:20|12499.15|12379.15|12510.23|12390.23|12510.23|12390.23|12499.15|12379.15|10
1624645110000|2021-06-25 18:18:30|12511.36|12391.36|12525.52|12405.52|12525.52|12405.52|12511.36|12391.36|10
1624645120000|2021-06-25 18:18:40|12526.75|12406.75|12533.94|12413.94|12534.19|12414.19|12526.75|12406.75|10
1624645130000|2021-06-25 18:18:50|12533.79|12413.79|12539.47|12419.47|12539.47|12419.47|12533.75|12413.75|10
1624645140000|2021-06-25 18:19:00|12539.33|12419.33|12554.95|12434.95|12554.95|12434.95|12539.15|12419.15|10
1624645150000|2021-06-25 18:19:10|12557.52|12437.52|12562.4|12442.4|12563.98|12443.98|12557.52|12437.52|10
1624645160000|2021-06-25 18:19:20|12561.76|12441.76|12552.68|12432.68|12561.76|12441.76|12552.68|12432.68|10
1624645170000|2021-06-25 18:19:30|12552.45|12432.45|12552.06|12432.06|12552.45|12432.45|12551.35|12431.35|10
1624645180000|2021-06-25 18:19:40|12552.47|12432.47|12556.74|12436.74|12556.74|12436.74|12552.37|12432.37|10
1624645190000|2021-06-25 18:19:50|12556.37|12436.37|12561.98|12441.98|12561.98|12441.98|12556.37|12436.37|9
1624645200000|2021-06-25 18:20:00|12563.1|12443.1|12567.01|12447.01|12567.17|12447.17|12563.1|12443.1|10
1624645210000|2021-06-25 18:20:10|12569.13|12449.13|12572.76|12452.76|12573.3|12453.3|12569.13|12449.13|10
1624645220000|2021-06-25 18:20:20|12572.49|12452.49|12576.21|12456.21|12576.21|12456.21|12572.26|12452.26|10
1624645230000|2021-06-25 18:20:30|12576.67|12456.67|12579.85|12459.85|12580.11|12460.11|12576.67|12456.67|10
1624645240000|2021-06-25 18:20:40|12579.67|12459.67|12581.35|12461.35|12581.8|12461.8|12578.22|12458.22|10
1624645250000|2021-06-25 18:20:50|12581.97|12461.97|12584.94|12464.94|12584.94|12464.94|12581.97|12461.97|9
1624645260000|2021-06-25 18:21:00|12585.07|12465.07|12588.34|12468.34|12588.41|12468.41|12584.92|12464.92|10
1624645270000|2021-06-25 18:21:10|12588.17|12468.17|12588.89|12468.89|12589.05|12469.05|12588.17|12468.17|10
1624645280000|2021-06-25 18:21:20|12587.44|12467.44|12581.28|12461.28|12587.44|12467.44|12581.28|12461.28|10
1624645290000|2021-06-25 18:21:30|12577.19|12457.19|12585.75|12465.75|12585.75|12465.75|12577.19|12457.19|10
1624645300000|2021-06-25 18:21:40|12585.38|12465.38|12589.14|12469.14|12589.29|12469.29|12585.24|12465.24|10
1624645310000|2021-06-25 18:21:50|12588.97|12468.97|12591.67|12471.67|12591.67|12471.67|12586.98|12466.98|10
1624645320000|2021-06-25 18:22:00|12591.09|12471.09|12589.5|12469.5|12593.01|12473.01|12589.5|12469.5|10
1624645330000|2021-06-25 18:22:10|12589.88|12469.88|12589.71|12469.71|12592.11|12472.11|12589.71|12469.71|10
1624645340000|2021-06-25 18:22:20|12589.7|12469.7|12588.32|12468.32|12589.7|12469.7|12588.16|12468.16|10
1624645350000|2021-06-25 18:22:30|12587.47|12467.47|12584.55|12464.55|12587.47|12467.47|12584.55|12464.55|10
1624645360000|2021-06-25 18:22:40|12584.09|12464.09|12582.88|12462.88|12586.02|12466.02|12582.88|12462.88|7
1624645370000|2021-06-25 18:22:50|12582.82|12462.82|12586.81|12466.81|12586.81|12466.81|12582.6|12462.6|10
1624645380000|2021-06-25 18:23:00|12586.7|12466.7|12589.01|12469.01|12589.66|12469.66|12586.7|12466.7|10
1624645390000|2021-06-25 18:23:10|12588.46|12468.46|12586.16|12466.16|12588.46|12468.46|12586.16|12466.16|10
1624645400000|2021-06-25 18:23:20|12585.95|12465.95|12585.24|12465.24|12585.98|12465.98|12585.02|12465.02|10
1624645410000|2021-06-25 18:23:30|12585.19|12465.19|12584.75|12464.75|12585.87|12465.87|12584.75|12464.75|9
1624645420000|2021-06-25 18:23:40|12584.7|12464.7|12580.08|12460.08|12584.7|12464.7|12580.08|12460.08|10
1624645430000|2021-06-25 18:23:50|12579.89|12459.89|12578.92|12458.92|12581.4|12461.4|12578.92|12458.92|10
1624645440000|2021-06-25 18:24:00|12578.69|12458.69|12577.57|12457.57|12578.69|12458.69|12577.57|12457.57|10
1624645450000|2021-06-25 18:24:10|12577.02|12457.02|12578.49|12458.49|12578.69|12458.69|12576.95|12456.95|10
1624645460000|2021-06-25 18:24:20|12578.96|12458.96|12577.97|12457.97|12579.23|12459.23|12577.58|12457.58|10
1624645470000|2021-06-25 18:24:30|12578.51|12458.51|12586.17|12466.17|12586.17|12466.17|12578.4|12458.4|10
1624645480000|2021-06-25 18:24:40|12586.31|12466.31|12593.31|12473.31|12593.31|12473.31|12585.93|12465.93|10
1624645490000|2021-06-25 18:24:50|12593.48|12473.48|12595.77|12475.77|12595.77|12475.77|12593.48|12473.48|10
1624645500000|2021-06-25 18:25:00|12595.23|12475.23|12598.55|12478.55|12598.55|12478.55|12595.05|12475.05|9
1624645510000|2021-06-25 18:25:10|12599.13|12479.13|12600.63|12480.63|12600.63|12480.63|12598.72|12478.72|10
1624645520000|2021-06-25 18:25:20|12599.95|12479.95|12599.27|12479.27|12601.08|12481.08|12599.27|12479.27|9
1624645530000|2021-06-25 18:25:30|12599.5|12479.5|12595.58|12475.58|12599.5|12479.5|12595.58|12475.58|10
1624645540000|2021-06-25 18:25:40|12594.9|12474.9|12593.46|12473.46|12594.9|12474.9|12593.45|12473.45|10
1624645550000|2021-06-25 18:25:50|12593.47|12473.47|12593.31|12473.31|12593.47|12473.47|12591.87|12471.87|10
1624645560000|2021-06-25 18:26:00|12593.11|12473.11|12590.2|12470.2|12593.11|12473.11|12590.19|12470.19|9
1624645570000|2021-06-25 18:26:10|12590.1|12470.1|12592.13|12472.13|12592.13|12472.13|12589.92|12469.92|10
1624645580000|2021-06-25 18:26:20|12592.2|12472.2|12590.7|12470.7|12592.47|12472.47|12590.7|12470.7|10
1624645590000|2021-06-25 18:26:30|12590.09|12470.09|12588.33|12468.33|12590.15|12470.15|12587.99|12467.99|10
1624645600000|2021-06-25 18:26:40|12588.31|12468.31|12588.05|12468.05|12588.31|12468.31|12587.88|12467.88|10
1624645610000|2021-06-25 18:26:50|12588.37|12468.37|12585.91|12465.91|12588.52|12468.52|12585.91|12465.91|8
1624645620000|2021-06-25 18:27:00|12585.76|12465.76|12582.62|12462.62|12585.76|12465.76|12582.62|12462.62|9
1624645630000|2021-06-25 18:27:10|12582.18|12462.18|12581.17|12461.17|12582.18|12462.18|12581.17|12461.17|8
1624645640000|2021-06-25 18:27:20|12580.58|12460.58|12574.06|12454.06|12580.58|12460.58|12574.06|12454.06|10
1624645650000|2021-06-25 18:27:30|12573.2|12453.2|12571.51|12451.51|12573.2|12453.2|12570.9|12450.9|10
1624645660000|2021-06-25 18:27:40|12571.73|12451.73|12571.39|12451.39|12572.08|12452.08|12571|12451|9
1624645670000|2021-06-25 18:27:50|12571.28|12451.28|12569.21|12449.21|12571.59|12451.59|12569.21|12449.21|10
1624645680000|2021-06-25 18:28:00|12570.02|12450.02|12570.09|12450.09|12570.32|12450.32|12569.32|12449.32|10
1624645690000|2021-06-25 18:28:10|12570.69|12450.69|12571.75|12451.75|12571.99|12451.99|12570.69|12450.69|10
1624645700000|2021-06-25 18:28:20|12572.38|12452.38|12571.44|12451.44|12572.38|12452.38|12571.44|12451.44|10
1624645710000|2021-06-25 18:28:30|12571.36|12451.36|12571.19|12451.19|12571.41|12451.41|12570.79|12450.79|9
1624645720000|2021-06-25 18:28:40|12571.07|12451.07|12571.2|12451.2|12571.2|12451.2|12570.56|12450.56|8
1624645730000|2021-06-25 18:28:50|12571.8|12451.8|12574.19|12454.19|12574.19|12454.19|12571.8|12451.8|10
1624645740000|2021-06-25 18:29:00|12574.16|12454.16|12572.85|12452.85|12574.16|12454.16|12572.85|12452.85|9
1624645750000|2021-06-25 18:29:10|12572.49|12452.49|12570.09|12450.09|12572.49|12452.49|12570.09|12450.09|9
1624645760000|2021-06-25 18:29:20|12569.76|12449.76|12570.28|12450.28|12570.28|12450.28|12569.38|12449.38|10
1624645770000|2021-06-25 18:29:30|12570.44|12450.44|12573.15|12453.15|12573.15|12453.15|12570.44|12450.44|10
1624645780000|2021-06-25 18:29:40|12573.34|12453.34|12573.61|12453.61|12574.83|12454.83|12573.34|12453.34|10
1624645790000|2021-06-25 18:29:50|12573.7|12453.7|12573.83|12453.83|12573.89|12453.89|12573.07|12453.07|10
1624645800000|2021-06-25 18:30:00|12574.17|12454.17|12574.13|12454.13|12574.67|12454.67|12572.86|12452.86|10
1624645810000|2021-06-25 18:30:10|12574.68|12454.68|12570.49|12450.49|12574.68|12454.68|12570.49|12450.49|9
1624645820000|2021-06-25 18:30:20|12569.35|12449.35|12565.49|12445.49|12569.38|12449.38|12565.49|12445.49|9
1624645830000|2021-06-25 18:30:30|12565.43|12445.43|12559.37|12439.37|12565.44|12445.44|12559.37|12439.37|10
1624645840000|2021-06-25 18:30:40|12558.79|12438.79|12555.05|12435.05|12558.79|12438.79|12555.05|12435.05|10
1624645850000|2021-06-25 18:30:50|12554.23|12434.23|12553.97|12433.97|12554.23|12434.23|12553.41|12433.41|10
1624645860000|2021-06-25 18:31:00|12553.98|12433.98|12554.14|12434.14|12555.52|12435.52|12553.98|12433.98|10
1624645870000|2021-06-25 18:31:10|12552.98|12432.98|12550.36|12430.36|12552.98|12432.98|12550.22|12430.22|10
1624645880000|2021-06-25 18:31:20|12549.46|12429.46|12544.07|12424.07|12549.46|12429.46|12543.96|12423.96|10
1624645890000|2021-06-25 18:31:30|12544.08|12424.08|12539.99|12419.99|12544.16|12424.16|12539.66|12419.66|10
1624645900000|2021-06-25 18:31:40|12540.19|12420.19|12533.23|12413.23|12540.19|12420.19|12533.23|12413.23|10
1624645910000|2021-06-25 18:31:50|12532.85|12412.85|12528.18|12408.18|12532.85|12412.85|12528.18|12408.18|10
1624645920000|2021-06-25 18:32:00|12528.1|12408.1|12523.81|12403.81|12528.47|12408.47|12523.81|12403.81|10
1624645930000|2021-06-25 18:32:10|12521.41|12401.41|12517.55|12397.55|12521.41|12401.41|12517.55|12397.55|10
1624645940000|2021-06-25 18:32:20|12516.94|12396.94|12519.08|12399.08|12519.08|12399.08|12516.86|12396.86|10
1624645950000|2021-06-25 18:32:30|12519.54|12399.54|12522.01|12402.01|12522.01|12402.01|12519.54|12399.54|10
1624645960000|2021-06-25 18:32:40|12522.46|12402.46|12521.13|12401.13|12522.46|12402.46|12521.13|12401.13|10
1624645970000|2021-06-25 18:32:50|12521.33|12401.33|12515.66|12395.66|12521.33|12401.33|12515.66|12395.66|10
1624645980000|2021-06-25 18:33:00|12515.32|12395.32|12515.51|12395.51|12515.52|12395.52|12513.84|12393.84|10
1624645990000|2021-06-25 18:33:10|12515.16|12395.16|12516.55|12396.55|12516.55|12396.55|12513.66|12393.66|10
1624646000000|2021-06-25 18:33:20|12516.74|12396.74|12518.29|12398.29|12518.29|12398.29|12516.74|12396.74|10
1624646010000|2021-06-25 18:33:30|12518.28|12398.28|12521.07|12401.07|12521.07|12401.07|12518.28|12398.28|10
1624646020000|2021-06-25 18:33:40|12521.09|12401.09|12522.78|12402.78|12522.97|12402.97|12520.67|12400.67|10
1624646030000|2021-06-25 18:33:50|12522.31|12402.31|12520.68|12400.68|12522.31|12402.31|12520.66|12400.66|10
1624646040000|2021-06-25 18:34:00|12520.77|12400.77|12523.07|12403.07|12523.07|12403.07|12520.77|12400.77|10
1624646050000|2021-06-25 18:34:10|12523.16|12403.16|12525.06|12405.06|12525.31|12405.31|12523.16|12403.16|10
1624646060000|2021-06-25 18:34:20|12524.83|12404.83|12525.12|12405.12|12525.12|12405.12|12524.16|12404.16|8
1624646070000|2021-06-25 18:34:30|12524.66|12404.66|12522.11|12402.11|12524.66|12404.66|12522.11|12402.11|9
1624646080000|2021-06-25 18:34:40|12521.97|12401.97|12520.16|12400.16|12521.97|12401.97|12520.13|12400.13|10
1624646090000|2021-06-25 18:34:50|12520.18|12400.18|12516.59|12396.59|12520.47|12400.47|12516.59|12396.59|9
1624646100000|2021-06-25 18:35:00|12516.6|12396.6|12525.15|12405.15|12525.15|12405.15|12516.26|12396.26|10
1624646110000|2021-06-25 18:35:10|12527.24|12407.24|12535.84|12415.84|12535.84|12415.84|12527.24|12407.24|10
1624646120000|2021-06-25 18:35:20|12538.78|12418.78|12548.8|12428.8|12548.8|12428.8|12538.78|12418.78|10
1624646130000|2021-06-25 18:35:30|12548.88|12428.88|12545.49|12425.49|12549.47|12429.47|12545.49|12425.49|10
1624646140000|2021-06-25 18:35:40|12544.32|12424.32|12541.14|12421.14|12544.32|12424.32|12541.14|12421.14|10
1624646150000|2021-06-25 18:35:50|12541.9|12421.9|12542.79|12422.79|12543.6|12423.6|12541.9|12421.9|10
1624646160000|2021-06-25 18:36:00|12542.54|12422.54|12548.02|12428.02|12548.15|12428.15|12542.54|12422.54|10
1624646170000|2021-06-25 18:36:10|12548.07|12428.07|12551.22|12431.22|12551.22|12431.22|12548.07|12428.07|10
1624646180000|2021-06-25 18:36:20|12551.57|12431.57|12556.65|12436.65|12556.65|12436.65|12551.57|12431.57|10
1624646190000|2021-06-25 18:36:30|12557.06|12437.06|12558.45|12438.45|12558.68|12438.68|12557.06|12437.06|10
1624646200000|2021-06-25 18:36:40|12558.13|12438.13|12559.99|12439.99|12560.02|12440.02|12558.13|12438.13|9
1624646210000|2021-06-25 18:36:50|12560.23|12440.23|12563.56|12443.56|12563.65|12443.65|12560.23|12440.23|10
1624646220000|2021-06-25 18:37:00|12563.55|12443.55|12563.53|12443.53|12563.71|12443.71|12563.17|12443.17|9
1624646230000|2021-06-25 18:37:10|12563.51|12443.51|12567.69|12447.69|12567.69|12447.69|12563.51|12443.51|9
1624646240000|2021-06-25 18:37:20|12567.71|12447.71|12569.29|12449.29|12569.4|12449.4|12567.71|12447.71|10
1624646250000|2021-06-25 18:37:30|12568.71|12448.71|12571.33|12451.33|12571.33|12451.33|12568.71|12448.71|10
1624646260000|2021-06-25 18:37:40|12570.95|12450.95|12576.25|12456.25|12576.25|12456.25|12570.95|12450.95|10
1624646270000|2021-06-25 18:37:50|12576.08|12456.08|12576.82|12456.82|12577.15|12457.15|12575.56|12455.56|9
1624646280000|2021-06-25 18:38:00|12577.81|12457.81|12588.35|12468.35|12588.35|12468.35|12577.81|12457.81|10
1624646290000|2021-06-25 18:38:10|12588.54|12468.54|12588.64|12468.64|12588.64|12468.64|12587.8|12467.8|9
1624646300000|2021-06-25 18:38:20|12589.08|12469.08|12588.03|12468.03|12589.15|12469.15|12586.65|12466.65|9
1624646310000|2021-06-25 18:38:30|12588.87|12468.87|12595.95|12475.95|12595.95|12475.95|12588.86|12468.86|9
1624646320000|2021-06-25 18:38:40|12595.79|12475.79|12597.07|12477.07|12597.37|12477.37|12595.79|12475.79|10
1624646330000|2021-06-25 18:38:50|12597.67|12477.67|12601.57|12481.57|12601.57|12481.57|12597.67|12477.67|9
1624646340000|2021-06-25 18:39:00|12601.22|12481.22|12599.65|12479.65|12601.22|12481.22|12599.6|12479.6|10
1624646350000|2021-06-25 18:39:10|12597.51|12477.51|12592.62|12472.62|12597.51|12477.51|12592.37|12472.37|10
1624646360000|2021-06-25 18:39:20|12592.57|12472.57|12590.26|12470.26|12592.57|12472.57|12590.26|12470.26|10
1624646370000|2021-06-25 18:39:30|12590.31|12470.31|12589.39|12469.39|12590.56|12470.56|12589.39|12469.39|9
1624646380000|2021-06-25 18:39:40|12589.01|12469.01|12592.77|12472.77|12592.77|12472.77|12588.55|12468.55|10
1624646390000|2021-06-25 18:39:50|12592.94|12472.94|12594.55|12474.55|12594.89|12474.89|12592.58|12472.58|10
1624646400000|2021-06-25 18:40:00|12595.19|12475.19|12603.38|12483.38|12603.84|12483.84|12595.19|12475.19|10
1624646410000|2021-06-25 18:40:10|12603.72|12483.72|12616.43|12496.43|12616.43|12496.43|12603.38|12483.38|10
1624646420000|2021-06-25 18:40:20|12617.26|12497.26|12621.51|12501.51|12621.51|12501.51|12617.26|12497.26|10
1624646430000|2021-06-25 18:40:30|12622.58|12502.58|12631.32|12511.32|12631.68|12511.68|12622.58|12502.58|10
1624646440000|2021-06-25 18:40:40|12631.57|12511.57|12634.91|12514.91|12636.98|12516.98|12631.57|12511.57|10
1624646450000|2021-06-25 18:40:50|12634.46|12514.46|12635.18|12515.18|12635.57|12515.57|12633.63|12513.63|10
1624646460000|2021-06-25 18:41:00|12634.11|12514.11|12632.4|12512.4|12634.39|12514.39|12632.06|12512.06|9
1624646470000|2021-06-25 18:41:10|12632.48|12512.48|12630.51|12510.51|12632.88|12512.88|12630.51|12510.51|10
1624646480000|2021-06-25 18:41:20|12629.78|12509.78|12625.25|12505.25|12629.78|12509.78|12625.25|12505.25|10
1624646490000|2021-06-25 18:41:30|12625.32|12505.32|12620.36|12500.36|12625.32|12505.32|12620.36|12500.36|10
1624646500000|2021-06-25 18:41:40|12620.5|12500.5|12622.31|12502.31|12622.31|12502.31|12619.96|12499.96|10
1624646510000|2021-06-25 18:41:50|12622.27|12502.27|12622.07|12502.07|12622.82|12502.82|12621.83|12501.83|9
1624646520000|2021-06-25 18:42:00|12622.08|12502.08|12623.96|12503.96|12623.96|12503.96|12621.21|12501.21|10
1624646530000|2021-06-25 18:42:10|12623.98|12503.98|12621.28|12501.28|12624|12504|12621.24|12501.24|10
1624646540000|2021-06-25 18:42:20|12618.44|12498.44|12613.4|12493.4|12618.44|12498.44|12613.4|12493.4|10
1624646550000|2021-06-25 18:42:30|12612.43|12492.43|12609.21|12489.21|12612.65|12492.65|12609.21|12489.21|10
1624646560000|2021-06-25 18:42:40|12608.18|12488.18|12602.9|12482.9|12608.18|12488.18|12602.9|12482.9|10
1624646570000|2021-06-25 18:42:50|12602.67|12482.67|12602.79|12482.79|12602.93|12482.93|12602.25|12482.25|9
1624646580000|2021-06-25 18:43:00|12602.64|12482.64|12602.67|12482.67|12603.89|12483.89|12602.64|12482.64|9
1624646590000|2021-06-25 18:43:10|12603.16|12483.16|12604.47|12484.47|12604.94|12484.94|12602.24|12482.24|10
1624646600000|2021-06-25 18:43:20|12604.87|12484.87|12607.77|12487.77|12607.77|12487.77|12604.87|12484.87|10
1624646610000|2021-06-25 18:43:30|12607.6|12487.6|12611.04|12491.04|12611.04|12491.04|12607.57|12487.57|9
1624646620000|2021-06-25 18:43:40|12610.95|12490.95|12616.43|12496.43|12616.43|12496.43|12610.89|12490.89|10
1624646630000|2021-06-25 18:43:50|12616.98|12496.98|12634.56|12514.56|12634.56|12514.56|12616.98|12496.98|10
1624646640000|2021-06-25 18:44:00|12634.8|12514.8|12633.46|12513.46|12635.68|12515.68|12633.46|12513.46|10
1624646650000|2021-06-25 18:44:10|12633.6|12513.6|12634.1|12514.1|12634.4|12514.4|12633.01|12513.01|9
1624646660000|2021-06-25 18:44:20|12635.15|12515.15|12637.66|12517.66|12637.68|12517.68|12634.85|12514.85|10
1624646670000|2021-06-25 18:44:30|12637.11|12517.11|12639.39|12519.39|12639.65|12519.65|12637.11|12517.11|10
1624646680000|2021-06-25 18:44:40|12640.66|12520.66|12643.41|12523.41|12643.41|12523.41|12640.26|12520.26|10
1624646690000|2021-06-25 18:44:50|12643.66|12523.66|12640.55|12520.55|12644.1|12524.1|12640.55|12520.55|10
1624646700000|2021-06-25 18:45:00|12640.58|12520.58|12640.29|12520.29|12641.32|12521.32|12640.05|12520.05|10
1624646710000|2021-06-25 18:45:10|12640.89|12520.89|12636.13|12516.13|12640.89|12520.89|12636.03|12516.03|10
1624646720000|2021-06-25 18:45:20|12635.87|12515.87|12635.11|12515.11|12635.87|12515.87|12634.37|12514.37|10
1624646730000|2021-06-25 18:45:30|12635.52|12515.52|12636.91|12516.91|12637.46|12517.46|12635.52|12515.52|9
1624646740000|2021-06-25 18:45:40|12636.93|12516.93|12636.49|12516.49|12636.93|12516.93|12636.14|12516.14|8
1624646750000|2021-06-25 18:45:50|12637.4|12517.4|12638.75|12518.75|12638.75|12518.75|12636.98|12516.98|9
1624646760000|2021-06-25 18:46:00|12638.66|12518.66|12639.68|12519.68|12640.31|12520.31|12638.66|12518.66|9
1624646770000|2021-06-25 18:46:10|12639.48|12519.48|12639.54|12519.54|12640.75|12520.75|12638.45|12518.45|10
1624646780000|2021-06-25 18:46:20|12640.03|12520.03|12644.16|12524.16|12644.16|12524.16|12640.03|12520.03|10
1624646790000|2021-06-25 18:46:30|12644.58|12524.58|12644.85|12524.85|12644.85|12524.85|12644.1|12524.1|10
1624646800000|2021-06-25 18:46:40|12645.07|12525.07|12643.54|12523.54|12645.59|12525.59|12643.54|12523.54|9
1624646810000|2021-06-25 18:46:50|12643.37|12523.37|12634.81|12514.81|12643.54|12523.54|12634.81|12514.81|10
1624646820000|2021-06-25 18:47:00|12633.49|12513.49|12631.62|12511.62|12633.49|12513.49|12631.46|12511.46|10
1624646830000|2021-06-25 18:47:10|12631.09|12511.09|12628.74|12508.74|12631.11|12511.11|12628.74|12508.74|9
1624646840000|2021-06-25 18:47:20|12629.09|12509.09|12629.4|12509.4|12629.58|12509.58|12628.56|12508.56|10
1624646850000|2021-06-25 18:47:30|12629.96|12509.96|12630|12510|12630.14|12510.14|12629.47|12509.47|10
1624646860000|2021-06-25 18:47:40|12629.8|12509.8|12628.17|12508.17|12629.8|12509.8|12628.17|12508.17|10
1624646870000|2021-06-25 18:47:50|12627|12507|12627.41|12507.41|12627.41|12507.41|12626.04|12506.04|10
1624646880000|2021-06-25 18:48:00|12627.25|12507.25|12629.22|12509.22|12629.22|12509.22|12627.08|12507.08|8
1624646890000|2021-06-25 18:48:10|12628.77|12508.77|12626.39|12506.39|12628.77|12508.77|12626.39|12506.39|10
1624646900000|2021-06-25 18:48:20|12626.27|12506.27|12622.63|12502.63|12626.27|12506.27|12622.63|12502.63|9
1624646910000|2021-06-25 18:48:30|12622.88|12502.88|12620.89|12500.89|12622.88|12502.88|12620.44|12500.44|10
1624646920000|2021-06-25 18:48:40|12620.83|12500.83|12616.72|12496.72|12620.9|12500.9|12616.72|12496.72|10
1624646930000|2021-06-25 18:48:50|12616.64|12496.64|12615.2|12495.2|12616.64|12496.64|12615.05|12495.05|10
1624646940000|2021-06-25 18:49:00|12615.63|12495.63|12614.87|12494.87|12616.45|12496.45|12614.86|12494.86|10
1624646950000|2021-06-25 18:49:10|12614.68|12494.68|12613.99|12493.99|12614.69|12494.69|12613.99|12493.99|7
1624646960000|2021-06-25 18:49:20|12613.38|12493.38|12605.88|12485.88|12613.38|12493.38|12605.88|12485.88|10
1624646970000|2021-06-25 18:49:30|12605.68|12485.68|12607.06|12487.06|12607.06|12487.06|12605.57|12485.57|9
1624646980000|2021-06-25 18:49:40|12607.02|12487.02|12607.04|12487.04|12607.08|12487.08|12606.8|12486.8|8
1624646990000|2021-06-25 18:49:50|12608.19|12488.19|12609.11|12489.11|12610.03|12490.03|12608.01|12488.01|10
1624647000000|2021-06-25 18:50:00|12609.12|12489.12|12605.62|12485.62|12609.24|12489.24|12605.62|12485.62|10
1624647010000|2021-06-25 18:50:10|12605.32|12485.32|12599.87|12479.87|12605.32|12485.32|12599.4|12479.4|10
1624647020000|2021-06-25 18:50:20|12598.59|12478.59|12595.48|12475.48|12598.59|12478.59|12595.23|12475.23|10
1624647030000|2021-06-25 18:50:30|12595.57|12475.57|12596.7|12476.7|12596.78|12476.78|12595.57|12475.57|10
1624647040000|2021-06-25 18:50:40|12596.95|12476.95|12596.4|12476.4|12596.99|12476.99|12596.26|12476.26|10
1624647050000|2021-06-25 18:50:50|12596.57|12476.57|12596.59|12476.59|12596.59|12476.59|12596.09|12476.09|10
1624647060000|2021-06-25 18:51:00|12596.49|12476.49|12595.21|12475.21|12596.49|12476.49|12594.7|12474.7|8
1624647070000|2021-06-25 18:51:10|12594.71|12474.71|12593.99|12473.99|12595.96|12475.96|12593.99|12473.99|9
1624647080000|2021-06-25 18:51:20|12592.17|12472.17|12584.8|12464.8|12592.45|12472.45|12584.8|12464.8|9
1624647090000|2021-06-25 18:51:30|12584.61|12464.61|12585.35|12465.35|12585.5|12465.5|12583.9|12463.9|9
1624647100000|2021-06-25 18:51:40|12586.55|12466.55|12584.71|12464.71|12587.02|12467.02|12584.71|12464.71|10
1624647110000|2021-06-25 18:51:50|12582.94|12462.94|12571.44|12451.44|12582.94|12462.94|12571.44|12451.44|10
1624647120000|2021-06-25 18:52:00|12568.55|12448.55|12562.69|12442.69|12568.55|12448.55|12562.69|12442.69|10
1624647130000|2021-06-25 18:52:10|12561.89|12441.89|12558.63|12438.63|12562.1|12442.1|12558.63|12438.63|10
1624647140000|2021-06-25 18:52:20|12558.4|12438.4|12559.3|12439.3|12559.3|12439.3|12557.74|12437.74|10
1624647150000|2021-06-25 18:52:30|12559.19|12439.19|12559.01|12439.01|12559.22|12439.22|12557.13|12437.13|10
1624647160000|2021-06-25 18:52:40|12559.28|12439.28|12566.33|12446.33|12566.33|12446.33|12559.28|12439.28|10
1624647170000|2021-06-25 18:52:50|12567.34|12447.34|12569.94|12449.94|12569.94|12449.94|12565.18|12445.18|10
1624647180000|2021-06-25 18:53:00|12570.39|12450.39|12580.49|12460.49|12580.49|12460.49|12570.39|12450.39|10
1624647190000|2021-06-25 18:53:10|12583.3|12463.3|12587.22|12467.22|12587.23|12467.23|12583.3|12463.3|10
1624647200000|2021-06-25 18:53:20|12587.1|12467.1|12592.07|12472.07|12592.07|12472.07|12587.1|12467.1|10
1624647210000|2021-06-25 18:53:30|12592.27|12472.27|12594.69|12474.69|12594.69|12474.69|12591.55|12471.55|10
1624647220000|2021-06-25 18:53:40|12595.04|12475.04|12596.39|12476.39|12596.86|12476.86|12595.04|12475.04|9
1624647230000|2021-06-25 18:53:50|12596.73|12476.73|12597.17|12477.17|12598.22|12478.22|12596.73|12476.73|9
1624647240000|2021-06-25 18:54:00|12597.68|12477.68|12601.89|12481.89|12601.89|12481.89|12597.68|12477.68|10
1624647250000|2021-06-25 18:54:10|12604.94|12484.94|12618.79|12498.79|12618.79|12498.79|12604.94|12484.94|10
1624647260000|2021-06-25 18:54:20|12618.97|12498.97|12620.02|12500.02|12620.02|12500.02|12618.92|12498.92|10
1624647270000|2021-06-25 18:54:30|12620.1|12500.1|12620.84|12500.84|12621.51|12501.51|12620.1|12500.1|10
1624647280000|2021-06-25 18:54:40|12619.39|12499.39|12616.79|12496.79|12619.39|12499.39|12616.73|12496.73|10
1624647290000|2021-06-25 18:54:50|12616.44|12496.44|12617.5|12497.5|12617.5|12497.5|12616.31|12496.31|9
1624647300000|2021-06-25 18:55:00|12617.6|12497.6|12621.94|12501.94|12621.94|12501.94|12617.6|12497.6|10
1624647310000|2021-06-25 18:55:10|12621.98|12501.98|12622.33|12502.33|12622.61|12502.61|12621.98|12501.98|10
1624647320000|2021-06-25 18:55:20|12622.17|12502.17|12621.55|12501.55|12622.69|12502.69|12621.55|12501.55|10
1624647330000|2021-06-25 18:55:30|12621.42|12501.42|12619.5|12499.5|12621.48|12501.48|12619.5|12499.5|10
1624647340000|2021-06-25 18:55:40|12619.03|12499.03|12619.95|12499.95|12620|12500|12618.08|12498.08|10
1624647350000|2021-06-25 18:55:50|12619.9|12499.9|12621.94|12501.94|12621.94|12501.94|12619.9|12499.9|9
1624647360000|2021-06-25 18:56:00|12621.13|12501.13|12620.91|12500.91|12621.13|12501.13|12620.5|12500.5|10
1624647370000|2021-06-25 18:56:10|12621.5|12501.5|12620.86|12500.86|12622.89|12502.89|12620.86|12500.86|10
1624647380000|2021-06-25 18:56:20|12620.23|12500.23|12620.64|12500.64|12620.64|12500.64|12619.86|12499.86|10
1624647390000|2021-06-25 18:56:30|12619.85|12499.85|12620.24|12500.24|12620.24|12500.24|12619.42|12499.42|10
1624647400000|2021-06-25 18:56:40|12619.88|12499.88|12622.56|12502.56|12622.56|12502.56|12619.88|12499.88|9
1624647410000|2021-06-25 18:56:50|12622.89|12502.89|12626.47|12506.47|12626.47|12506.47|12622.89|12502.89|10
1624647420000|2021-06-25 18:57:00|12626.39|12506.39|12626.33|12506.33|12626.48|12506.48|12625.83|12505.83|9
1624647430000|2021-06-25 18:57:10|12626.64|12506.64|12627.26|12507.26|12627.75|12507.75|12626.55|12506.55|10
1624647440000|2021-06-25 18:57:20|12627.3|12507.3|12625.09|12505.09|12627.31|12507.31|12624.89|12504.89|8
1624647450000|2021-06-25 18:57:30|12625.1|12505.1|12623.82|12503.82|12625.39|12505.39|12623.82|12503.82|10
1624647460000|2021-06-25 18:57:40|12624.12|12504.12|12622.92|12502.92|12624.45|12504.45|12622.92|12502.92|10
1624647470000|2021-06-25 18:57:50|12622.14|12502.14|12616.83|12496.83|12624.28|12504.28|12616.35|12496.35|10
1624647480000|2021-06-25 18:58:00|12616.67|12496.67|12600.25|12480.25|12616.67|12496.67|12600.25|12480.25|10
1624647490000|2021-06-25 18:58:10|12599.95|12479.95|12594.17|12474.17|12599.95|12479.95|12594.11|12474.11|10
1624647500000|2021-06-25 18:58:20|12592.86|12472.86|12588.09|12468.09|12592.86|12472.86|12587.99|12467.99|9
1624647510000|2021-06-25 18:58:30|12587.97|12467.97|12586.51|12466.51|12587.97|12467.97|12585.84|12465.84|10
1624647520000|2021-06-25 18:58:40|12586.46|12466.46|12587.51|12467.51|12587.51|12467.51|12585.92|12465.92|10
1624647530000|2021-06-25 18:58:50|12587.61|12467.61|12589.21|12469.21|12589.59|12469.59|12587.61|12467.61|10
1624647540000|2021-06-25 18:59:00|12589.33|12469.33|12586.52|12466.52|12589.35|12469.35|12586.52|12466.52|10
1624647550000|2021-06-25 18:59:10|12585.83|12465.83|12584.69|12464.69|12586.1|12466.1|12584.69|12464.69|10
1624647560000|2021-06-25 18:59:20|12584.68|12464.68|12582.37|12462.37|12584.68|12464.68|12582.24|12462.24|10
1624647570000|2021-06-25 18:59:30|12582.35|12462.35|12582.6|12462.6|12583.08|12463.08|12581.62|12461.62|10
1624647580000|2021-06-25 18:59:40|12582.91|12462.91|12585.34|12465.34|12585.34|12465.34|12582.91|12462.91|8
1624647590000|2021-06-25 18:59:50|12585.93|12465.93|12588.16|12468.16|12588.16|12468.16|12585.93|12465.93|10
1624647600000|2021-06-25 19:00:00|12588.53|12468.53|12598.12|12478.12|12598.12|12478.12|12588.53|12468.53|10
1624647610000|2021-06-25 19:00:10|12598.42|12478.42|12602.23|12482.23|12602.61|12482.61|12598.42|12478.42|10
1624647620000|2021-06-25 19:00:20|12601.68|12481.68|12607.65|12487.65|12607.65|12487.65|12601.34|12481.34|10
1624647630000|2021-06-25 19:00:30|12607.79|12487.79|12610.93|12490.93|12610.93|12490.93|12607.79|12487.79|10
1624647640000|2021-06-25 19:00:40|12611.48|12491.48|12617.34|12497.34|12617.34|12497.34|12611.04|12491.04|10
1624647650000|2021-06-25 19:00:50|12618.34|12498.34|12622.84|12502.84|12622.84|12502.84|12618.34|12498.34|10
1624647660000|2021-06-25 19:01:00|12623|12503|12621.5|12501.5|12624.33|12504.33|12621.5|12501.5|10
1624647670000|2021-06-25 19:01:10|12620.73|12500.73|12611.13|12491.13|12620.8|12500.8|12611.13|12491.13|10
1624647680000|2021-06-25 19:01:20|12610.59|12490.59|12600.46|12480.46|12610.59|12490.59|12600.46|12480.46|10
1624647690000|2021-06-25 19:01:30|12596.7|12476.7|12585.26|12465.26|12596.7|12476.7|12585.26|12465.26|10
1624647700000|2021-06-25 19:01:40|12584.42|12464.42|12581.29|12461.29|12584.42|12464.42|12581.29|12461.29|10
1624647710000|2021-06-25 19:01:50|12580.35|12460.35|12574.82|12454.82|12580.35|12460.35|12574.82|12454.82|10
1624647720000|2021-06-25 19:02:00|12574.09|12454.09|12572.37|12452.37|12574.09|12454.09|12572.37|12452.37|10
1624647730000|2021-06-25 19:02:10|12572.36|12452.36|12571.98|12451.98|12572.36|12452.36|12571.98|12451.98|9
1624647740000|2021-06-25 19:02:20|12572.64|12452.64|12572.65|12452.65|12573.17|12453.17|12572.64|12452.64|9
1624647750000|2021-06-25 19:02:30|12572.71|12452.71|12571.68|12451.68|12572.71|12452.71|12571.65|12451.65|10
1624647760000|2021-06-25 19:02:40|12571.95|12451.95|12573.35|12453.35|12574.12|12454.12|12571.95|12451.95|10
1624647770000|2021-06-25 19:02:50|12573.93|12453.93|12571.07|12451.07|12573.97|12453.97|12570.12|12450.12|10
1624647780000|2021-06-25 19:03:00|12571.46|12451.46|12567.2|12447.2|12571.46|12451.46|12567.2|12447.2|9
1624647790000|2021-06-25 19:03:10|12566.26|12446.26|12565.56|12445.56|12566.26|12446.26|12565.5|12445.5|10
1624647800000|2021-06-25 19:03:20|12565.44|12445.44|12566.26|12446.26|12566.28|12446.28|12565.08|12445.08|10
1624647810000|2021-06-25 19:03:30|12566.32|12446.32|12566.33|12446.33|12566.77|12446.77|12566.22|12446.22|10
1624647820000|2021-06-25 19:03:40|12566.1|12446.1|12566.25|12446.25|12566.28|12446.28|12566.09|12446.09|8
1624647830000|2021-06-25 19:03:50|12566.19|12446.19|12566.22|12446.22|12566.68|12446.68|12565.97|12445.97|8
1624647840000|2021-06-25 19:04:00|12566.4|12446.4|12565.85|12445.85|12566.72|12446.72|12565.85|12445.85|8
1624647850000|2021-06-25 19:04:10|12566.01|12446.01|12563.71|12443.71|12566.01|12446.01|12563.34|12443.34|10
1624647860000|2021-06-25 19:04:20|12563.7|12443.7|12563.68|12443.68|12564.01|12444.01|12563.68|12443.68|8
1624647870000|2021-06-25 19:04:30|12563.57|12443.57|12564.45|12444.45|12564.45|12444.45|12563.39|12443.39|8
1624647880000|2021-06-25 19:04:40|12564.32|12444.32|12563.39|12443.39|12564.43|12444.43|12563.05|12443.05|10
1624647890000|2021-06-25 19:04:50|12563.12|12443.12|12562.71|12442.71|12563.15|12443.15|12562.69|12442.69|8
1624647900000|2021-06-25 19:05:00|12562.74|12442.74|12566.6|12446.6|12566.6|12446.6|12562.74|12442.74|10
1624647910000|2021-06-25 19:05:10|12566.61|12446.61|12571.3|12451.3|12571.3|12451.3|12566.5|12446.5|10
1624647920000|2021-06-25 19:05:20|12571.16|12451.16|12572.57|12452.57|12572.59|12452.59|12571.16|12451.16|8
1624647930000|2021-06-25 19:05:30|12572.59|12452.59|12571.51|12451.51|12572.64|12452.64|12571.51|12451.51|9
1624647940000|2021-06-25 19:05:40|12571.31|12451.31|12569.86|12449.86|12571.31|12451.31|12569.86|12449.86|10
1624647950000|2021-06-25 19:05:50|12569.56|12449.56|12569.1|12449.1|12569.63|12449.63|12569.1|12449.1|9
1624647960000|2021-06-25 19:06:00|12568.93|12448.93|12569.85|12449.85|12570.06|12450.06|12568.69|12448.69|9
1624647970000|2021-06-25 19:06:10|12569.32|12449.32|12568.61|12448.61|12569.32|12449.32|12568.46|12448.46|10
1624647980000|2021-06-25 19:06:20|12568.6|12448.6|12571.93|12451.93|12571.93|12451.93|12568.53|12448.53|9
1624647990000|2021-06-25 19:06:30|12572.52|12452.52|12572.56|12452.56|12572.9|12452.9|12572.29|12452.29|10
1624648000000|2021-06-25 19:06:40|12571.97|12451.97|12573.38|12453.38|12573.38|12453.38|12571.97|12451.97|9
1624648010000|2021-06-25 19:06:50|12574.08|12454.08|12574.08|12454.08|12574.63|12454.63|12574.04|12454.04|10
1624648020000|2021-06-25 19:07:00|12573.63|12453.63|12567.7|12447.7|12573.75|12453.75|12567.7|12447.7|10
1624648030000|2021-06-25 19:07:10|12565.15|12445.15|12556.75|12436.75|12565.15|12445.15|12556.75|12436.75|10
1624648040000|2021-06-25 19:07:20|12555.78|12435.78|12547.65|12427.65|12555.78|12435.78|12547.65|12427.65|10
1624648050000|2021-06-25 19:07:30|12547.02|12427.02|12545.7|12425.7|12547.02|12427.02|12545.44|12425.44|10
1624648060000|2021-06-25 19:07:40|12545.48|12425.48|12542.72|12422.72|12545.48|12425.48|12542.72|12422.72|9
1624648070000|2021-06-25 19:07:50|12542.96|12422.96|12536.28|12416.28|12542.96|12422.96|12536.28|12416.28|10
1624648080000|2021-06-25 19:08:00|12536.3|12416.3|12529.9|12409.9|12536.3|12416.3|12529.9|12409.9|10
1624648090000|2021-06-25 19:08:10|12530.38|12410.38|12527.91|12407.91|12530.38|12410.38|12527.91|12407.91|10
1624648100000|2021-06-25 19:08:20|12528.25|12408.25|12525.08|12405.08|12528.25|12408.25|12525.08|12405.08|9
1624648110000|2021-06-25 19:08:30|12525.36|12405.36|12517.11|12397.11|12525.39|12405.39|12517.11|12397.11|10
1624648120000|2021-06-25 19:08:40|12514.69|12394.69|12496.63|12376.63|12514.69|12394.69|12496.63|12376.63|10
1624648130000|2021-06-25 19:08:50|12494.17|12374.17|12489.95|12369.95|12494.99|12374.99|12489.95|12369.95|10
1624648140000|2021-06-25 19:09:00|12488.84|12368.84|12477.1|12357.1|12488.84|12368.84|12477.1|12357.1|10
1624648150000|2021-06-25 19:09:10|12478.71|12358.71|12476.56|12356.56|12478.71|12358.71|12476.56|12356.56|10
1624648160000|2021-06-25 19:09:20|12475.78|12355.78|12478.36|12358.36|12478.79|12358.79|12475.01|12355.01|10
1624648170000|2021-06-25 19:09:30|12477.87|12357.87|12475.54|12355.54|12477.87|12357.87|12475.54|12355.54|9
1624648180000|2021-06-25 19:09:40|12475.18|12355.18|12474.38|12354.38|12475.18|12355.18|12473.77|12353.77|10
1624648190000|2021-06-25 19:09:50|12474.58|12354.58|12473.99|12353.99|12474.58|12354.58|12473.64|12353.64|9
1624648200000|2021-06-25 19:10:00|12473.64|12353.64|12480.62|12360.62|12480.62|12360.62|12473.64|12353.64|10
1624648210000|2021-06-25 19:10:10|12483.11|12363.11|12489.16|12369.16|12489.16|12369.16|12483.11|12363.11|10
1624648220000|2021-06-25 19:10:20|12489.58|12369.58|12496.46|12376.46|12496.46|12376.46|12489.24|12369.24|10
1624648230000|2021-06-25 19:10:30|12498.45|12378.45|12504.23|12384.23|12504.23|12384.23|12498.45|12378.45|10
1624648240000|2021-06-25 19:10:40|12505.42|12385.42|12510.22|12390.22|12510.22|12390.22|12505.42|12385.42|10
1624648250000|2021-06-25 19:10:50|12510.09|12390.09|12512.59|12392.59|12512.59|12392.59|12510.07|12390.07|10
1624648260000|2021-06-25 19:11:00|12511.55|12391.55|12514.48|12394.48|12514.48|12394.48|12511.55|12391.55|10
1624648270000|2021-06-25 19:11:10|12514.78|12394.78|12522.61|12402.61|12522.61|12402.61|12514.78|12394.78|10
1624648280000|2021-06-25 19:11:20|12523.78|12403.78|12525.22|12405.22|12525.42|12405.42|12523.78|12403.78|10
1624648290000|2021-06-25 19:11:30|12525.05|12405.05|12531.75|12411.75|12531.75|12411.75|12525.02|12405.02|10
1624648300000|2021-06-25 19:11:40|12532.92|12412.92|12534.85|12414.85|12534.85|12414.85|12532.92|12412.92|9
1624648310000|2021-06-25 19:11:50|12535.41|12415.41|12539.53|12419.53|12539.53|12419.53|12535.41|12415.41|10
1624648320000|2021-06-25 19:12:00|12539.73|12419.73|12543.9|12423.9|12543.9|12423.9|12539.73|12419.73|9
1624648330000|2021-06-25 19:12:10|12545.09|12425.09|12548.42|12428.42|12548.42|12428.42|12545.09|12425.09|10
1624648340000|2021-06-25 19:12:20|12549.44|12429.44|12552.91|12432.91|12552.91|12432.91|12549.43|12429.43|10
1624648350000|2021-06-25 19:12:30|12554.44|12434.44|12556.29|12436.29|12556.51|12436.51|12554.44|12434.44|10
1624648360000|2021-06-25 19:12:40|12556.31|12436.31|12559.66|12439.66|12559.66|12439.66|12556.31|12436.31|10
1624648370000|2021-06-25 19:12:50|12559.7|12439.7|12564.71|12444.71|12565.36|12445.36|12559.7|12439.7|10
1624648380000|2021-06-25 19:13:00|12566.69|12446.69|12563.74|12443.74|12566.69|12446.69|12563.71|12443.71|10
1624648390000|2021-06-25 19:13:10|12563.37|12443.37|12556.36|12436.36|12563.37|12443.37|12556.36|12436.36|10
1624648400000|2021-06-25 19:13:20|12554.47|12434.47|12547.97|12427.97|12554.47|12434.47|12547.94|12427.94|10
1624648410000|2021-06-25 19:13:30|12548.37|12428.37|12549.44|12429.44|12549.74|12429.74|12548.33|12428.33|10
1624648420000|2021-06-25 19:13:40|12549.63|12429.63|12552.05|12432.05|12552.05|12432.05|12549.13|12429.13|10
1624648430000|2021-06-25 19:13:50|12552.09|12432.09|12553.81|12433.81|12553.81|12433.81|12552.09|12432.09|8
1624648440000|2021-06-25 19:14:00|12553.83|12433.83|12560.03|12440.03|12560.03|12440.03|12553.71|12433.71|9
1624648450000|2021-06-25 19:14:10|12561.29|12441.29|12572.12|12452.12|12572.12|12452.12|12561.29|12441.29|10
1624648460000|2021-06-25 19:14:20|12572.78|12452.78|12579.82|12459.82|12579.82|12459.82|12572.78|12452.78|10
1624648470000|2021-06-25 19:14:30|12580.29|12460.29|12587.34|12467.34|12587.34|12467.34|12580.29|12460.29|10
1624648480000|2021-06-25 19:14:40|12589.16|12469.16|12595.4|12475.4|12595.4|12475.4|12589.16|12469.16|10
1624648490000|2021-06-25 19:14:50|12595.33|12475.33|12597.02|12477.02|12597.02|12477.02|12594.97|12474.97|10
1624648500000|2021-06-25 19:15:00|12601.69|12481.69|12606.72|12486.72|12606.72|12486.72|12601.69|12481.69|10
1624648510000|2021-06-25 19:15:10|12606.78|12486.78|12609.13|12489.13|12609.13|12489.13|12606.78|12486.78|10
1624648520000|2021-06-25 19:15:20|12609.68|12489.68|12621.78|12501.78|12621.78|12501.78|12609.68|12489.68|10
1624648530000|2021-06-25 19:15:30|12622.79|12502.79|12628.4|12508.4|12628.4|12508.4|12622.79|12502.79|10
1624648540000|2021-06-25 19:15:40|12630.31|12510.31|12638.36|12518.36|12638.36|12518.36|12630.31|12510.31|10
1624648550000|2021-06-25 19:15:50|12638.29|12518.29|12641.34|12521.34|12641.34|12521.34|12637.5|12517.5|10
1624648560000|2021-06-25 19:16:00|12642.09|12522.09|12646.84|12526.84|12646.9|12526.9|12642.09|12522.09|10
1624648570000|2021-06-25 19:16:10|12647.21|12527.21|12645.64|12525.64|12647.21|12527.21|12645|12525|9
1624648580000|2021-06-25 19:16:20|12646.03|12526.03|12645.36|12525.36|12648.18|12528.18|12645.36|12525.36|9
1624648590000|2021-06-25 19:16:30|12644.48|12524.48|12643.72|12523.72|12644.48|12524.48|12642.36|12522.36|10
1624648600000|2021-06-25 19:16:40|12643.8|12523.8|12641.76|12521.76|12643.84|12523.84|12641.08|12521.08|10
1624648610000|2021-06-25 19:16:50|12642.94|12522.94|12646.23|12526.23|12647.2|12527.2|12642.94|12522.94|10
1624648620000|2021-06-25 19:17:00|12646.49|12526.49|12647.06|12527.06|12647.38|12527.38|12645.23|12525.23|10
1624648630000|2021-06-25 19:17:10|12647.08|12527.08|12647.9|12527.9|12647.95|12527.95|12647.08|12527.08|10
1624648640000|2021-06-25 19:17:20|12647.98|12527.98|12653.22|12533.22|12653.22|12533.22|12647.68|12527.68|10
1624648650000|2021-06-25 19:17:30|12652.43|12532.43|12658.8|12538.8|12658.8|12538.8|12652.36|12532.36|10
1624648660000|2021-06-25 19:17:40|12659.2|12539.2|12668.02|12548.02|12668.02|12548.02|12659.2|12539.2|10
1624648670000|2021-06-25 19:17:50|12668.47|12548.47|12673.64|12553.64|12673.64|12553.64|12668.47|12548.47|10
1624648680000|2021-06-25 19:18:00|12674.23|12554.23|12677.69|12557.69|12677.69|12557.69|12674.23|12554.23|10
1624648690000|2021-06-25 19:18:10|12677.63|12557.63|12681.18|12561.18|12681.3|12561.3|12677.6|12557.6|10
1624648700000|2021-06-25 19:18:20|12681.62|12561.62|12685.75|12565.75|12685.75|12565.75|12681.62|12561.62|10
1624648710000|2021-06-25 19:18:30|12685.87|12565.87|12694.3|12574.3|12694.3|12574.3|12685.33|12565.33|10
1624648720000|2021-06-25 19:18:40|12694.72|12574.72|12694.43|12574.43|12696.64|12576.64|12694.43|12574.43|10
1624648730000|2021-06-25 19:18:50|12694.13|12574.13|12698.67|12578.67|12698.67|12578.67|12694.13|12574.13|10
1624648740000|2021-06-25 19:19:00|12699.21|12579.21|12698.96|12578.96|12699.21|12579.21|12698.37|12578.37|10
1624648750000|2021-06-25 19:19:10|12698.81|12578.81|12704.72|12584.72|12704.72|12584.72|12698.81|12578.81|10
1624648760000|2021-06-25 19:19:20|12705.38|12585.38|12709.3|12589.3|12709.4|12589.4|12705.38|12585.38|9
1624648770000|2021-06-25 19:19:30|12708.83|12588.83|12710.58|12590.58|12710.58|12590.58|12708.67|12588.67|10
1624648780000|2021-06-25 19:19:40|12712.38|12592.38|12719.38|12599.38|12719.38|12599.38|12712.38|12592.38|9
1624648790000|2021-06-25 19:19:50|12719.01|12599.01|12722.59|12602.59|12722.59|12602.59|12718.55|12598.55|10
1624648800000|2021-06-25 19:20:00|12722.93|12602.93|12730.35|12610.35|12730.35|12610.35|12722.93|12602.93|10
1624648810000|2021-06-25 19:20:10|12733.66|12613.66|12751|12631|12751|12631|12733.66|12613.66|10
1624648820000|2021-06-25 19:20:20|12751.53|12631.53|12756.41|12636.41|12756.61|12636.61|12751.53|12631.53|10
1624648830000|2021-06-25 19:20:30|12755.56|12635.56|12754.23|12634.23|12755.56|12635.56|12752.83|12632.83|10
1624648840000|2021-06-25 19:20:40|12755.73|12635.73|12755.73|12635.73|12755.85|12635.85|12754.47|12634.47|9
1624648850000|2021-06-25 19:20:50|12758.24|12638.24|12760.51|12640.51|12760.51|12640.51|12757.44|12637.44|10
1624648860000|2021-06-25 19:21:00|12760.47|12640.47|12760.9|12640.9|12761.5|12641.5|12760.47|12640.47|10
1624648870000|2021-06-25 19:21:10|12760.81|12640.81|12759.67|12639.67|12761.01|12641.01|12759.67|12639.67|10
1624648880000|2021-06-25 19:21:20|12759.4|12639.4|12759.49|12639.49|12760.05|12640.05|12759.01|12639.01|10
1624648890000|2021-06-25 19:21:30|12761.46|12641.46|12766.62|12646.62|12766.64|12646.64|12761.46|12641.46|8
1624648900000|2021-06-25 19:21:40|12767.21|12647.21|12767.57|12647.57|12768.67|12648.67|12767.21|12647.21|9
1624648910000|2021-06-25 19:21:50|12767.64|12647.64|12772.67|12652.67|12772.67|12652.67|12767.64|12647.64|10
1624648920000|2021-06-25 19:22:00|12772.47|12652.47|12774.85|12654.85|12775.05|12655.05|12771.54|12651.54|10
1624648930000|2021-06-25 19:22:10|12774.97|12654.97|12772.11|12652.11|12775.07|12655.07|12772.11|12652.11|10
1624648940000|2021-06-25 19:22:20|12772.17|12652.17|12774.06|12654.06|12774.13|12654.13|12772.17|12652.17|10
1624648950000|2021-06-25 19:22:30|12774.73|12654.73|12774.02|12654.02|12775.84|12655.84|12774.02|12654.02|10
1624648960000|2021-06-25 19:22:40|12771.79|12651.79|12770.29|12650.29|12772.79|12652.79|12770.29|12650.29|10
1624648970000|2021-06-25 19:22:50|12770.78|12650.78|12773.02|12653.02|12773.19|12653.19|12770.26|12650.26|10
1624648980000|2021-06-25 19:23:00|12773.22|12653.22|12771.95|12651.95|12773.63|12653.63|12771.95|12651.95|10
1624648990000|2021-06-25 19:23:10|12771.88|12651.88|12767.23|12647.23|12772.62|12652.62|12767.23|12647.23|10
1624649000000|2021-06-25 19:23:20|12764.57|12644.57|12760.45|12640.45|12764.57|12644.57|12760.3|12640.3|10
1624649010000|2021-06-25 19:23:30|12760.44|12640.44|12754.83|12634.83|12760.44|12640.44|12754.83|12634.83|10
1624649020000|2021-06-25 19:23:40|12755.02|12635.02|12754.85|12634.85|12755.25|12635.25|12754.48|12634.48|10
1624649030000|2021-06-25 19:23:50|12754.65|12634.65|12748.43|12628.43|12754.72|12634.72|12748.43|12628.43|9
1624649040000|2021-06-25 19:24:00|12747.66|12627.66|12749.16|12629.16|12749.69|12629.69|12747.66|12627.66|10
1624649050000|2021-06-25 19:24:10|12749.01|12629.01|12747.65|12627.65|12749.14|12629.14|12747.65|12627.65|9
1624649060000|2021-06-25 19:24:20|12747.73|12627.73|12746.21|12626.21|12747.73|12627.73|12746.21|12626.21|10
1624649070000|2021-06-25 19:24:30|12745.93|12625.93|12742.65|12622.65|12745.93|12625.93|12742.65|12622.65|9
1624649080000|2021-06-25 19:24:40|12742.24|12622.24|12743.67|12623.67|12743.67|12623.67|12741.86|12621.86|10
1624649090000|2021-06-25 19:24:50|12744.05|12624.05|12740.91|12620.91|12744.27|12624.27|12740.91|12620.91|10
1624649100000|2021-06-25 19:25:00|12740.25|12620.25|12736.94|12616.94|12740.25|12620.25|12736.94|12616.94|10
1624649110000|2021-06-25 19:25:10|12736.11|12616.11|12732.33|12612.33|12736.11|12616.11|12732.33|12612.33|10
1624649120000|2021-06-25 19:25:20|12732.85|12612.85|12733.15|12613.15|12733.15|12613.15|12731.6|12611.6|10
1624649130000|2021-06-25 19:25:30|12734.72|12614.72|12746.36|12626.36|12746.36|12626.36|12734.72|12614.72|10
1624649140000|2021-06-25 19:25:40|12747.59|12627.59|12757.9|12637.9|12757.9|12637.9|12747.59|12627.59|10
1624649150000|2021-06-25 19:25:50|12757.93|12637.93|12766.61|12646.61|12766.61|12646.61|12757.93|12637.93|10
1624649160000|2021-06-25 19:26:00|12767.47|12647.47|12768.99|12648.99|12768.99|12648.99|12767.47|12647.47|10
1624649170000|2021-06-25 19:26:10|12769.24|12649.24|12767.65|12647.65|12769.26|12649.26|12767.65|12647.65|9
1624649180000|2021-06-25 19:26:20|12767.59|12647.59|12766.79|12646.79|12767.79|12647.79|12766.79|12646.79|10
1624649190000|2021-06-25 19:26:30|12766.2|12646.2|12767.56|12647.56|12767.56|12647.56|12765.68|12645.68|9
1624649200000|2021-06-25 19:26:40|12768.05|12648.05|12766.99|12646.99|12768.41|12648.41|12766.99|12646.99|10
1624649210000|2021-06-25 19:26:50|12766.22|12646.22|12758.28|12638.28|12766.22|12646.22|12757.67|12637.67|10
1624649220000|2021-06-25 19:27:00|12758.34|12638.34|12756.34|12636.34|12758.34|12638.34|12755.46|12635.46|10
1624649230000|2021-06-25 19:27:10|12757.26|12637.26|12757.59|12637.59|12758.05|12638.05|12757.12|12637.12|10
1624649240000|2021-06-25 19:27:20|12757.61|12637.61|12761.07|12641.07|12761.21|12641.21|12757.61|12637.61|10
1624649250000|2021-06-25 19:27:30|12760.93|12640.93|12759.41|12639.41|12761.03|12641.03|12759.41|12639.41|10
1624649260000|2021-06-25 19:27:40|12759.77|12639.77|12757.11|12637.11|12760.45|12640.45|12757.04|12637.04|10
1624649270000|2021-06-25 19:27:50|12756.84|12636.84|12756.75|12636.75|12759.31|12639.31|12756.75|12636.75|10
1624649280000|2021-06-25 19:28:00|12755.9|12635.9|12752.02|12632.02|12755.9|12635.9|12752.02|12632.02|10
1624649290000|2021-06-25 19:28:10|12752.3|12632.3|12755.45|12635.45|12755.45|12635.45|12751.51|12631.51|10
1624649300000|2021-06-25 19:28:20|12755.61|12635.61|12757.87|12637.87|12758.05|12638.05|12755.61|12635.61|10
1624649310000|2021-06-25 19:28:30|12758.71|12638.71|12759.89|12639.89|12759.89|12639.89|12758.71|12638.71|9
1624649320000|2021-06-25 19:28:40|12760.77|12640.77|12763.77|12643.77|12763.77|12643.77|12760.77|12640.77|10
1624649330000|2021-06-25 19:28:50|12764.21|12644.21|12766.77|12646.77|12766.89|12646.89|12764.21|12644.21|9
1624649340000|2021-06-25 19:29:00|12767.12|12647.12|12767.66|12647.66|12767.67|12647.67|12766.92|12646.92|10
1624649350000|2021-06-25 19:29:10|12767.62|12647.62|12765.7|12645.7|12767.75|12647.75|12765.7|12645.7|10
1624649360000|2021-06-25 19:29:20|12765.38|12645.38|12765.93|12645.93|12765.93|12645.93|12764.93|12644.93|10
1624649370000|2021-06-25 19:29:30|12765.94|12645.94|12767.83|12647.83|12767.95|12647.95|12765.45|12645.45|10
1624649380000|2021-06-25 19:29:40|12767.81|12647.81|12770.11|12650.11|12770.11|12650.11|12767.81|12647.81|10
1624649390000|2021-06-25 19:29:50|12770.55|12650.55|12779.25|12659.25|12779.25|12659.25|12770.55|12650.55|10
1624649400000|2021-06-25 19:30:00|12779.38|12659.38|12775.19|12655.19|12779.64|12659.64|12775.19|12655.19|10
1624649410000|2021-06-25 19:30:10|12773.85|12653.85|12766.55|12646.55|12773.85|12653.85|12766.55|12646.55|10
1624649420000|2021-06-25 19:30:20|12766.27|12646.27|12764.49|12644.49|12766.27|12646.27|12764.08|12644.08|9
1624649430000|2021-06-25 19:30:30|12764.47|12644.47|12764.08|12644.08|12765.03|12645.03|12763.53|12643.53|10
1624649440000|2021-06-25 19:30:40|12763.69|12643.69|12761.01|12641.01|12763.69|12643.69|12761.01|12641.01|10
1624649450000|2021-06-25 19:30:50|12761.06|12641.06|12760.11|12640.11|12761.06|12641.06|12759.92|12639.92|10
1624649460000|2021-06-25 19:31:00|12759.64|12639.64|12757.19|12637.19|12759.64|12639.64|12757.19|12637.19|9
1624649470000|2021-06-25 19:31:10|12756.76|12636.76|12755.55|12635.55|12756.76|12636.76|12755.55|12635.55|7
1624649480000|2021-06-25 19:31:20|12755.25|12635.25|12754.14|12634.14|12755.25|12635.25|12754.12|12634.12|10
1624649490000|2021-06-25 19:31:30|12754.27|12634.27|12754.51|12634.51|12755.01|12635.01|12753.74|12633.74|8
1624649500000|2021-06-25 19:31:40|12754.6|12634.6|12752.45|12632.45|12754.6|12634.6|12752.45|12632.45|8
1624649510000|2021-06-25 19:31:50|12752.41|12632.41|12752.54|12632.54|12752.54|12632.54|12750.26|12630.26|9
1624649520000|2021-06-25 19:32:00|12753.53|12633.53|12750.77|12630.77|12753.53|12633.53|12750.77|12630.77|9
1624649530000|2021-06-25 19:32:10|12749.53|12629.53|12743.55|12623.55|12749.53|12629.53|12743.55|12623.55|10
1624649540000|2021-06-25 19:32:20|12743.34|12623.34|12740.41|12620.41|12743.34|12623.34|12740.41|12620.41|9
1624649550000|2021-06-25 19:32:30|12739.87|12619.87|12733.89|12613.89|12739.87|12619.87|12733.89|12613.89|10
1624649560000|2021-06-25 19:32:40|12733.51|12613.51|12731.74|12611.74|12733.51|12613.51|12731.74|12611.74|10
1624649570000|2021-06-25 19:32:50|12731.81|12611.81|12732.32|12612.32|12732.67|12612.67|12731.24|12611.24|10
1624649580000|2021-06-25 19:33:00|12732.09|12612.09|12732.01|12612.01|12732.91|12612.91|12732.01|12612.01|10
1624649590000|2021-06-25 19:33:10|12732.66|12612.66|12733.52|12613.52|12733.52|12613.52|12731.84|12611.84|10
1624649600000|2021-06-25 19:33:20|12734.32|12614.32|12736.45|12616.45|12737|12617|12734.32|12614.32|9
1624649610000|2021-06-25 19:33:30|12736.63|12616.63|12735.64|12615.64|12737.38|12617.38|12735.02|12615.02|10
1624649620000|2021-06-25 19:33:40|12735.96|12615.96|12735.87|12615.87|12736.85|12616.85|12735.87|12615.87|10
1624649630000|2021-06-25 19:33:50|12736.01|12616.01|12733.18|12613.18|12736.01|12616.01|12733.18|12613.18|10
1624649640000|2021-06-25 19:34:00|12733.45|12613.45|12731.92|12611.92|12733.55|12613.55|12731.92|12611.92|9
1624649650000|2021-06-25 19:34:10|12728.88|12608.88|12726.78|12606.78|12728.88|12608.88|12725.88|12605.88|10
1624649660000|2021-06-25 19:34:20|12727.13|12607.13|12729.54|12609.54|12729.54|12609.54|12727.13|12607.13|10
1624649670000|2021-06-25 19:34:30|12729.56|12609.56|12729.19|12609.19|12729.56|12609.56|12728.69|12608.69|9
1624649680000|2021-06-25 19:34:40|12729.39|12609.39|12736.16|12616.16|12736.16|12616.16|12729.06|12609.06|10
1624649690000|2021-06-25 19:34:50|12736.99|12616.99|12742.23|12622.23|12742.23|12622.23|12736.99|12616.99|10
1624649700000|2021-06-25 19:35:00|12741.92|12621.92|12746.87|12626.87|12747.42|12627.42|12741.92|12621.92|10
1624649710000|2021-06-25 19:35:10|12746.65|12626.65|12744.19|12624.19|12746.65|12626.65|12744.19|12624.19|10
1624649720000|2021-06-25 19:35:20|12743.41|12623.41|12740.16|12620.16|12743.41|12623.41|12740.16|12620.16|10
1624649730000|2021-06-25 19:35:30|12739.73|12619.73|12737.41|12617.41|12739.73|12619.73|12737.41|12617.41|10
1624649740000|2021-06-25 19:35:40|12737.3|12617.3|12737.09|12617.09|12737.32|12617.32|12736.83|12616.83|9
1624649750000|2021-06-25 19:35:50|12737.25|12617.25|12735.99|12615.99|12737.25|12617.25|12735.99|12615.99|10
1624649760000|2021-06-25 19:36:00|12736|12616|12734.27|12614.27|12736|12616|12734.26|12614.26|8
1624649770000|2021-06-25 19:36:10|12734.47|12614.47|12730.71|12610.71|12734.49|12614.49|12730.71|12610.71|8
1624649780000|2021-06-25 19:36:20|12730.69|12610.69|12729.03|12609.03|12730.69|12610.69|12729.03|12609.03|10
1624649790000|2021-06-25 19:36:30|12728.94|12608.94|12727.07|12607.07|12728.94|12608.94|12727.07|12607.07|8
1624649800000|2021-06-25 19:36:40|12726.85|12606.85|12724.14|12604.14|12726.85|12606.85|12724.14|12604.14|10
1624649810000|2021-06-25 19:36:50|12724.37|12604.37|12722.73|12602.73|12724.56|12604.56|12722.61|12602.61|10
1624649820000|2021-06-25 19:37:00|12723.15|12603.15|12723.2|12603.2|12723.2|12603.2|12722.92|12602.92|10
1624649830000|2021-06-25 19:37:10|12723.27|12603.27|12723.59|12603.59|12723.59|12603.59|12723.26|12603.26|6
1624649840000|2021-06-25 19:37:20|12723.65|12603.65|12723.72|12603.72|12724.06|12604.06|12723.61|12603.61|9
1624649850000|2021-06-25 19:37:30|12723.52|12603.52|12722.62|12602.62|12723.52|12603.52|12722.62|12602.62|7
1624649860000|2021-06-25 19:37:40|12722.24|12602.24|12721.33|12601.33|12722.38|12602.38|12721.33|12601.33|10
1624649870000|2021-06-25 19:37:50|12721.26|12601.26|12722.29|12602.29|12723.08|12603.08|12721.26|12601.26|10
1624649880000|2021-06-25 19:38:00|12721.95|12601.95|12719.71|12599.71|12722.07|12602.07|12719.71|12599.71|8
1624649890000|2021-06-25 19:38:10|12718.55|12598.55|12716.93|12596.93|12718.55|12598.55|12716.58|12596.58|10
1624649900000|2021-06-25 19:38:20|12717.12|12597.12|12719.93|12599.93|12719.93|12599.93|12716.99|12596.99|10
1624649910000|2021-06-25 19:38:30|12720.44|12600.44|12720.46|12600.46|12722|12602|12720.44|12600.44|8
1624649920000|2021-06-25 19:38:40|12720.09|12600.09|12715.41|12595.41|12720.09|12600.09|12715.41|12595.41|10
1624649930000|2021-06-25 19:38:50|12714.42|12594.42|12706.28|12586.28|12714.42|12594.42|12706.28|12586.28|10
1624649940000|2021-06-25 19:39:00|12705.6|12585.6|12702.51|12582.51|12705.6|12585.6|12702.51|12582.51|10
1624649950000|2021-06-25 19:39:10|12702.2|12582.2|12703.99|12583.99|12703.99|12583.99|12700.97|12580.97|10
1624649960000|2021-06-25 19:39:20|12704.05|12584.05|12706.88|12586.88|12706.88|12586.88|12704.05|12584.05|10
1624649970000|2021-06-25 19:39:30|12707.48|12587.48|12709.01|12589.01|12709.01|12589.01|12707.48|12587.48|9
1624649980000|2021-06-25 19:39:40|12709.09|12589.09|12710.19|12590.19|12710.29|12590.29|12709.09|12589.09|9
1624649990000|2021-06-25 19:39:50|12710.79|12590.79|12715.94|12595.94|12715.94|12595.94|12710.79|12590.79|10
1624650000000|2021-06-25 19:40:00|12715.97|12595.97|12714.91|12594.91|12716.45|12596.45|12714.89|12594.89|10
1624650010000|2021-06-25 19:40:10|12714.71|12594.71|12713.74|12593.74|12714.71|12594.71|12713.34|12593.34|10
1624650020000|2021-06-25 19:40:20|12713.26|12593.26|12710.17|12590.17|12713.63|12593.63|12710.17|12590.17|9
1624650030000|2021-06-25 19:40:30|12709.87|12589.87|12710.03|12590.03|12710.73|12590.73|12709.87|12589.87|10
1624650040000|2021-06-25 19:40:40|12709.1|12589.1|12708.09|12588.09|12709.1|12589.1|12708.09|12588.09|10
1624650050000|2021-06-25 19:40:50|12707.98|12587.98|12701.95|12581.95|12707.98|12587.98|12701.95|12581.95|10
1624650060000|2021-06-25 19:41:00|12701.94|12581.94|12700.91|12580.91|12701.94|12581.94|12700.91|12580.91|8
1624650070000|2021-06-25 19:41:10|12700.88|12580.88|12699.1|12579.1|12700.88|12580.88|12699.1|12579.1|9
1624650080000|2021-06-25 19:41:20|12699.08|12579.08|12696.36|12576.36|12699.08|12579.08|12696.36|12576.36|10
1624650090000|2021-06-25 19:41:30|12695.91|12575.91|12693.17|12573.17|12695.91|12575.91|12693.17|12573.17|9
1624650100000|2021-06-25 19:41:40|12692.21|12572.21|12688.3|12568.3|12692.21|12572.21|12688.3|12568.3|10
1624650110000|2021-06-25 19:41:50|12688.29|12568.29|12688.06|12568.06|12688.29|12568.29|12687.57|12567.57|8
1624650120000|2021-06-25 19:42:00|12688.21|12568.21|12686.68|12566.68|12688.21|12568.21|12686.26|12566.26|10
1624650130000|2021-06-25 19:42:10|12686.7|12566.7|12689.89|12569.89|12689.89|12569.89|12686.7|12566.7|10
1624650140000|2021-06-25 19:42:20|12689.93|12569.93|12690.98|12570.98|12691.68|12571.68|12689.93|12569.93|10
1624650150000|2021-06-25 19:42:30|12690.75|12570.75|12689.12|12569.12|12690.75|12570.75|12689.12|12569.12|9
1624650160000|2021-06-25 19:42:40|12689.22|12569.22|12685.83|12565.83|12689.27|12569.27|12685.83|12565.83|10
1624650170000|2021-06-25 19:42:50|12685.8|12565.8|12684.69|12564.69|12686.32|12566.32|12684.69|12564.69|10
1624650180000|2021-06-25 19:43:00|12684.26|12564.26|12680.74|12560.74|12684.26|12564.26|12680.74|12560.74|10
1624650190000|2021-06-25 19:43:10|12680.43|12560.43|12677.9|12557.9|12680.43|12560.43|12677.9|12557.9|10
1624650200000|2021-06-25 19:43:20|12675.78|12555.78|12670.4|12550.4|12675.78|12555.78|12670.4|12550.4|10
1624650210000|2021-06-25 19:43:30|12670.44|12550.44|12670.33|12550.33|12670.44|12550.44|12669.48|12549.48|10
1624650220000|2021-06-25 19:43:40|12671.75|12551.75|12676.82|12556.82|12676.82|12556.82|12671.75|12551.75|10
1624650230000|2021-06-25 19:43:50|12676.62|12556.62|12671.86|12551.86|12676.62|12556.62|12671.86|12551.86|10
1624650240000|2021-06-25 19:44:00|12671.89|12551.89|12667.81|12547.81|12671.89|12551.89|12667.68|12547.68|10
1624650250000|2021-06-25 19:44:10|12667.84|12547.84|12666.59|12546.59|12668.08|12548.08|12665.92|12545.92|10
1624650260000|2021-06-25 19:44:20|12666.68|12546.68|12666.52|12546.52|12666.68|12546.68|12665.65|12545.65|10
1624650270000|2021-06-25 19:44:30|12666.23|12546.23|12664.85|12544.85|12666.23|12546.23|12664.85|12544.85|9
1624650280000|2021-06-25 19:44:40|12665.24|12545.24|12668.43|12548.43|12668.43|12548.43|12665.24|12545.24|8
1624650290000|2021-06-25 19:44:50|12668.88|12548.88|12673.68|12553.68|12673.71|12553.71|12668.88|12548.88|10
1624650300000|2021-06-25 19:45:00|12673.43|12553.43|12672.08|12552.08|12675.8|12555.8|12672.08|12552.08|10
1624650310000|2021-06-25 19:45:10|12671.04|12551.04|12663.4|12543.4|12671.04|12551.04|12663.4|12543.4|10
1624650320000|2021-06-25 19:45:20|12662.41|12542.41|12655.59|12535.59|12662.41|12542.41|12655.59|12535.59|10
1624650330000|2021-06-25 19:45:30|12653.97|12533.97|12641.32|12521.32|12653.97|12533.97|12641.32|12521.32|10
1624650340000|2021-06-25 19:45:40|12640.99|12520.99|12640.55|12520.55|12641.07|12521.07|12640.37|12520.37|10
1624650350000|2021-06-25 19:45:50|12641|12521|12632.36|12512.36|12641|12521|12632.36|12512.36|10
1624650360000|2021-06-25 19:46:00|12631.61|12511.61|12629.19|12509.19|12631.61|12511.61|12629.19|12509.19|10
1624650370000|2021-06-25 19:46:10|12628.43|12508.43|12628.2|12508.2|12629.8|12509.8|12628|12508|10
1624650380000|2021-06-25 19:46:20|12627.88|12507.88|12625.22|12505.22|12627.88|12507.88|12625.22|12505.22|10
1624650390000|2021-06-25 19:46:30|12623.89|12503.89|12620.29|12500.29|12623.89|12503.89|12620.29|12500.29|10
1624650400000|2021-06-25 19:46:40|12620.11|12500.11|12613.87|12493.87|12620.11|12500.11|12613.87|12493.87|10
1624650410000|2021-06-25 19:46:50|12613.81|12493.81|12610.12|12490.12|12613.81|12493.81|12610.12|12490.12|9
1624650420000|2021-06-25 19:47:00|12610.04|12490.04|12608.42|12488.42|12610.04|12490.04|12606.4|12486.4|10
1624650430000|2021-06-25 19:47:10|12608.11|12488.11|12610.21|12490.21|12610.21|12490.21|12608.11|12488.11|10
1624650440000|2021-06-25 19:47:20|12610.57|12490.57|12616.35|12496.35|12616.35|12496.35|12610.57|12490.57|10
1624650450000|2021-06-25 19:47:30|12616.55|12496.55|12620.11|12500.11|12620.11|12500.11|12616.55|12496.55|10
1624650460000|2021-06-25 19:47:40|12620.22|12500.22|12620.5|12500.5|12621.37|12501.37|12619.81|12499.81|10
1624650470000|2021-06-25 19:47:50|12620.76|12500.76|12621.68|12501.68|12622.14|12502.14|12620.76|12500.76|10
1624650480000|2021-06-25 19:48:00|12621.54|12501.54|12619.21|12499.21|12621.93|12501.93|12619.21|12499.21|10
1624650490000|2021-06-25 19:48:10|12618.71|12498.71|12614.76|12494.76|12618.71|12498.71|12614.76|12494.76|7
1624650500000|2021-06-25 19:48:20|12611.38|12491.38|12606.29|12486.29|12611.38|12491.38|12606.29|12486.29|10
1624650510000|2021-06-25 19:48:30|12606.47|12486.47|12603.02|12483.02|12606.47|12486.47|12603.02|12483.02|9
1624650520000|2021-06-25 19:48:40|12601.12|12481.12|12596.07|12476.07|12601.12|12481.12|12595.86|12475.86|10
1624650530000|2021-06-25 19:48:50|12596.03|12476.03|12592.64|12472.64|12596.03|12476.03|12592.64|12472.64|10
1624650540000|2021-06-25 19:49:00|12592.66|12472.66|12595.47|12475.47|12595.47|12475.47|12592.53|12472.53|9
1624650550000|2021-06-25 19:49:10|12595.32|12475.32|12596.05|12476.05|12596.24|12476.24|12595.05|12475.05|10
1624650560000|2021-06-25 19:49:20|12596.88|12476.88|12600.58|12480.58|12600.9|12480.9|12596.88|12476.88|10
1624650570000|2021-06-25 19:49:30|12600.36|12480.36|12602.47|12482.47|12602.47|12482.47|12599.95|12479.95|10
1624650580000|2021-06-25 19:49:40|12602.59|12482.59|12609.19|12489.19|12609.19|12489.19|12602.59|12482.59|9
1624650590000|2021-06-25 19:49:50|12608.82|12488.82|12609.51|12489.51|12609.51|12489.51|12608.54|12488.54|10
1624650600000|2021-06-25 19:50:00|12609.64|12489.64|12614.33|12494.33|12615|12495|12609.64|12489.64|9
1624650610000|2021-06-25 19:50:10|12614.95|12494.95|12614.52|12494.52|12614.95|12494.95|12612.73|12492.73|10
1624650620000|2021-06-25 19:50:20|12614.63|12494.63|12613.18|12493.18|12615.17|12495.17|12613.18|12493.18|10
1624650630000|2021-06-25 19:50:30|12613.65|12493.65|12616.96|12496.96|12616.96|12496.96|12613.65|12493.65|10
1624650640000|2021-06-25 19:50:40|12618.42|12498.42|12628.21|12508.21|12628.21|12508.21|12618.42|12498.42|10
1624650650000|2021-06-25 19:50:50|12628.23|12508.23|12629.62|12509.62|12629.74|12509.74|12627.93|12507.93|10
1624650660000|2021-06-25 19:51:00|12633|12513|12636.37|12516.37|12636.37|12516.37|12633|12513|10
1624650670000|2021-06-25 19:51:10|12636.53|12516.53|12639.5|12519.5|12639.5|12519.5|12636.53|12516.53|10
1624650680000|2021-06-25 19:51:20|12639.78|12519.78|12636.42|12516.42|12639.78|12519.78|12636.42|12516.42|10
1624650690000|2021-06-25 19:51:30|12636.33|12516.33|12634.34|12514.34|12636.47|12516.47|12633.62|12513.62|10
1624650700000|2021-06-25 19:51:40|12634.63|12514.63|12632.46|12512.46|12634.88|12514.88|12632.4|12512.4|9
1624650710000|2021-06-25 19:51:50|12632.59|12512.59|12633.86|12513.86|12633.86|12513.86|12632.59|12512.59|9
1624650720000|2021-06-25 19:52:00|12634.25|12514.25|12637.6|12517.6|12637.6|12517.6|12634.23|12514.23|10
1624650730000|2021-06-25 19:52:10|12637.86|12517.86|12638.8|12518.8|12638.8|12518.8|12637.86|12517.86|10
1624650740000|2021-06-25 19:52:20|12638.42|12518.42|12637.77|12517.77|12638.42|12518.42|12636.72|12516.72|9
1624650750000|2021-06-25 19:52:30|12637.63|12517.63|12634.82|12514.82|12637.94|12517.94|12634.82|12514.82|10
1624650760000|2021-06-25 19:52:40|12634.33|12514.33|12634.41|12514.41|12634.53|12514.53|12633.71|12513.71|9
1624650770000|2021-06-25 19:52:50|12634.52|12514.52|12636.41|12516.41|12636.41|12516.41|12634.52|12514.52|10
1624650780000|2021-06-25 19:53:00|12636.42|12516.42|12637.88|12517.88|12637.9|12517.9|12636.42|12516.42|10
1624650790000|2021-06-25 19:53:10|12637.2|12517.2|12636.9|12516.9|12637.35|12517.35|12636.63|12516.63|10
1624650800000|2021-06-25 19:53:20|12636.99|12516.99|12636.51|12516.51|12637.05|12517.05|12635.74|12515.74|9
1624650810000|2021-06-25 19:53:30|12637.06|12517.06|12635.29|12515.29|12637.06|12517.06|12635.29|12515.29|10
1624650820000|2021-06-25 19:53:40|12635.21|12515.21|12631.83|12511.83|12635.21|12515.21|12631.83|12511.83|10
1624650830000|2021-06-25 19:53:50|12631.79|12511.79|12630.92|12510.92|12631.92|12511.92|12630.77|12510.77|10
1624650840000|2021-06-25 19:54:00|12630.9|12510.9|12631.51|12511.51|12631.71|12511.71|12630.9|12510.9|10
1624650850000|2021-06-25 19:54:10|12631.52|12511.52|12631.03|12511.03|12631.92|12511.92|12630.86|12510.86|10
1624650860000|2021-06-25 19:54:20|12630.6|12510.6|12628.2|12508.2|12630.6|12510.6|12628.2|12508.2|10
1624650870000|2021-06-25 19:54:30|12627.89|12507.89|12630.76|12510.76|12630.79|12510.79|12627.46|12507.46|10
1624650880000|2021-06-25 19:54:40|12630.84|12510.84|12633.28|12513.28|12633.86|12513.86|12630.84|12510.84|9
1624650890000|2021-06-25 19:54:50|12634.28|12514.28|12633.97|12513.97|12634.95|12514.95|12633.73|12513.73|10
1624650900000|2021-06-25 19:55:00|12633.78|12513.78|12631.64|12511.64|12633.78|12513.78|12631.07|12511.07|10
1624650910000|2021-06-25 19:55:10|12631.58|12511.58|12633.24|12513.24|12633.24|12513.24|12631.01|12511.01|10
1624650920000|2021-06-25 19:55:20|12634.27|12514.27|12638.25|12518.25|12638.44|12518.44|12634.27|12514.27|10
1624650930000|2021-06-25 19:55:30|12637.87|12517.87|12646.16|12526.16|12646.16|12526.16|12637.61|12517.61|10
1624650940000|2021-06-25 19:55:40|12648.19|12528.19|12661.87|12541.87|12661.87|12541.87|12648.19|12528.19|10
1624650950000|2021-06-25 19:55:50|12661.99|12541.99|12667.1|12547.1|12667.1|12547.1|12661.99|12541.99|10
1624650960000|2021-06-25 19:56:00|12668.54|12548.54|12676.81|12556.81|12676.81|12556.81|12668.54|12548.54|9
1624650970000|2021-06-25 19:56:10|12676.93|12556.93|12686.94|12566.94|12686.94|12566.94|12676.93|12556.93|10
1624650980000|2021-06-25 19:56:20|12688.34|12568.34|12685.15|12565.15|12688.62|12568.62|12685.15|12565.15|10
1624650990000|2021-06-25 19:56:30|12685.33|12565.33|12680.28|12560.28|12685.33|12565.33|12679.81|12559.81|10
1624651000000|2021-06-25 19:56:40|12680.13|12560.13|12678.59|12558.59|12680.13|12560.13|12678.59|12558.59|9
1624651010000|2021-06-25 19:56:50|12678.22|12558.22|12678.31|12558.31|12678.31|12558.31|12676.88|12556.88|10
1624651020000|2021-06-25 19:57:00|12678.61|12558.61|12677.77|12557.77|12678.64|12558.64|12677.76|12557.76|10
1624651030000|2021-06-25 19:57:10|12677.72|12557.72|12683.91|12563.91|12684.05|12564.05|12677.72|12557.72|10
1624651040000|2021-06-25 19:57:20|12683.79|12563.79|12688.71|12568.71|12688.71|12568.71|12683.79|12563.79|10
1624651050000|2021-06-25 19:57:30|12689.12|12569.12|12696.87|12576.87|12696.87|12576.87|12689.12|12569.12|10
1624651060000|2021-06-25 19:57:40|12697.96|12577.96|12705.98|12585.98|12705.98|12585.98|12697.96|12577.96|10
1624651070000|2021-06-25 19:57:50|12706.03|12586.03|12711.64|12591.64|12711.64|12591.64|12706.03|12586.03|10
1624651080000|2021-06-25 19:58:00|12711.82|12591.82|12714.37|12594.37|12714.37|12594.37|12711.82|12591.82|10
1624651090000|2021-06-25 19:58:10|12714.9|12594.9|12715.27|12595.27|12716.16|12596.16|12714.61|12594.61|10
1624651100000|2021-06-25 19:58:20|12715.48|12595.48|12716.5|12596.5|12716.5|12596.5|12715.48|12595.48|10
1624651110000|2021-06-25 19:58:30|12716.41|12596.41|12713.83|12593.83|12716.41|12596.41|12713.83|12593.83|10
1624651120000|2021-06-25 19:58:40|12713.52|12593.52|12711.46|12591.46|12713.52|12593.52|12711.46|12591.46|10
1624651130000|2021-06-25 19:58:50|12711.49|12591.49|12711.54|12591.54|12712.12|12592.12|12711.19|12591.19|10
1624651140000|2021-06-25 19:59:00|12710.7|12590.7|12711.35|12591.35|12711.37|12591.37|12710.7|12590.7|10
1624651150000|2021-06-25 19:59:10|12711.22|12591.22|12710.2|12590.2|12712.21|12592.21|12710.2|12590.2|10
1624651160000|2021-06-25 19:59:20|12710.16|12590.16|12707.28|12587.28|12711.24|12591.24|12707.28|12587.28|9
1624651170000|2021-06-25 19:59:30|12707.83|12587.83|12703.51|12583.51|12708.4|12588.4|12703.51|12583.51|9
1624651180000|2021-06-25 19:59:40|12703.17|12583.17|12705.02|12585.02|12705.02|12585.02|12702.96|12582.96|9
1624651190000|2021-06-25 19:59:50|12707.31|12587.31|12709.14|12589.14|12709.14|12589.14|12707.31|12587.31|10
1624651200000|2021-06-25 20:00:00|12708.69|12588.69|12698.73|12578.73|12708.69|12588.69|12698.73|12578.73|10
1624651210000|2021-06-25 20:00:10|12697.55|12577.55|12682.23|12562.23|12697.59|12577.59|12682.23|12562.23|10
1624651220000|2021-06-25 20:00:20|12681.92|12561.92|12678.96|12558.96|12681.92|12561.92|12678.3|12558.3|10
1624651230000|2021-06-25 20:00:30|12677.69|12557.69|12674.96|12554.96|12677.78|12557.78|12674.96|12554.96|10
1624651240000|2021-06-25 20:00:40|12675.07|12555.07|12671.12|12551.12|12675.07|12555.07|12671.12|12551.12|10
1624651250000|2021-06-25 20:00:50|12670.45|12550.45|12665.04|12545.04|12670.45|12550.45|12663.84|12543.84|10
1624651260000|2021-06-25 20:01:00|12665.52|12545.52|12662.59|12542.59|12665.52|12545.52|12662.59|12542.59|10
1624651270000|2021-06-25 20:01:10|12662.48|12542.48|12655.42|12535.42|12662.48|12542.48|12655.42|12535.42|10
1624651280000|2021-06-25 20:01:20|12655.31|12535.31|12648.13|12528.13|12655.31|12535.31|12648.13|12528.13|10
1624651290000|2021-06-25 20:01:30|12647.65|12527.65|12644.56|12524.56|12647.69|12527.69|12644.56|12524.56|10
1624651300000|2021-06-25 20:01:40|12643.89|12523.89|12642.4|12522.4|12643.89|12523.89|12640.31|12520.31|10
1624651310000|2021-06-25 20:01:50|12642.56|12522.56|12636.79|12516.79|12642.56|12522.56|12636.79|12516.79|10
1624651320000|2021-06-25 20:02:00|12635.94|12515.94|12624.7|12504.7|12635.94|12515.94|12624.7|12504.7|9
1624651330000|2021-06-25 20:02:10|12623.11|12503.11|12618.67|12498.67|12623.22|12503.22|12618.67|12498.67|10
1624651340000|2021-06-25 20:02:20|12618.93|12498.93|12615.96|12495.96|12618.93|12498.93|12615.6|12495.6|10
1624651350000|2021-06-25 20:02:30|12616.11|12496.11|12613.88|12493.88|12616.11|12496.11|12613.88|12493.88|10
1624651360000|2021-06-25 20:02:40|12614.13|12494.13|12619.68|12499.68|12620.3|12500.3|12614.13|12494.13|10
1624651370000|2021-06-25 20:02:50|12618.82|12498.82|12613.25|12493.25|12618.82|12498.82|12613.25|12493.25|10
1624651380000|2021-06-25 20:03:00|12613.15|12493.15|12608.34|12488.34|12613.15|12493.15|12608.34|12488.34|10
1624651390000|2021-06-25 20:03:10|12608.29|12488.29|12605.4|12485.4|12608.29|12488.29|12605.12|12485.12|10
1624651400000|2021-06-25 20:03:20|12605.69|12485.69|12607.98|12487.98|12607.98|12487.98|12605.25|12485.25|10
1624651410000|2021-06-25 20:03:30|12607.79|12487.79|12609.59|12489.59|12609.59|12489.59|12607.79|12487.79|10
1624651420000|2021-06-25 20:03:40|12609.92|12489.92|12618.31|12498.31|12618.31|12498.31|12609.74|12489.74|10
1624651430000|2021-06-25 20:03:50|12618.88|12498.88|12623.95|12503.95|12623.95|12503.95|12618.88|12498.88|10
1624651440000|2021-06-25 20:04:00|12625.48|12505.48|12635.25|12515.25|12635.25|12515.25|12625.48|12505.48|10
1624651450000|2021-06-25 20:04:10|12635.9|12515.9|12638.32|12518.32|12638.66|12518.66|12635.9|12515.9|10
1624651460000|2021-06-25 20:04:20|12637.68|12517.68|12631.88|12511.88|12637.68|12517.68|12631.88|12511.88|10
1624651470000|2021-06-25 20:04:30|12632.78|12512.78|12617.26|12497.26|12632.78|12512.78|12617.26|12497.26|10
1624651480000|2021-06-25 20:04:40|12616.84|12496.84|12617.27|12497.27|12617.27|12497.27|12615.26|12495.26|9
1624651490000|2021-06-25 20:04:50|12617.18|12497.18|12618.94|12498.94|12619.08|12499.08|12617.18|12497.18|10
1624651500000|2021-06-25 20:05:00|12618.5|12498.5|12621.47|12501.47|12621.47|12501.47|12617.29|12497.29|10
1624651510000|2021-06-25 20:05:10|12622.08|12502.08|12637.15|12517.15|12637.15|12517.15|12622.08|12502.08|10
1624651520000|2021-06-25 20:05:20|12638.09|12518.09|12652.79|12532.79|12652.79|12532.79|12638.09|12518.09|10
1624651530000|2021-06-25 20:05:30|12655.29|12535.29|12658.98|12538.98|12660.07|12540.07|12655.29|12535.29|10
1624651540000|2021-06-25 20:05:40|12659.42|12539.42|12660.56|12540.56|12660.73|12540.73|12659.42|12539.42|10
1624651550000|2021-06-25 20:05:50|12661.18|12541.18|12664.05|12544.05|12664.12|12544.12|12660.89|12540.89|10
1624651560000|2021-06-25 20:06:00|12663.62|12543.62|12666.91|12546.91|12666.99|12546.99|12663.5|12543.5|10
1624651570000|2021-06-25 20:06:10|12666.71|12546.71|12671.46|12551.46|12671.46|12551.46|12666.59|12546.59|10
1624651580000|2021-06-25 20:06:20|12672.62|12552.62|12677.27|12557.27|12678.01|12558.01|12672.62|12552.62|10
1624651590000|2021-06-25 20:06:30|12677.06|12557.06|12677.46|12557.46|12677.5|12557.5|12676.32|12556.32|10
1624651600000|2021-06-25 20:06:40|12677.56|12557.56|12686.06|12566.06|12686.06|12566.06|12677.05|12557.05|10
1624651610000|2021-06-25 20:06:50|12686.57|12566.57|12696.28|12576.28|12696.3|12576.3|12686.57|12566.57|10
1624651620000|2021-06-25 20:07:00|12694.37|12574.37|12691.3|12571.3|12694.37|12574.37|12691.3|12571.3|9
1624651630000|2021-06-25 20:07:10|12691.63|12571.63|12693.01|12573.01|12694.39|12574.39|12690.84|12570.84|10
1624651640000|2021-06-25 20:07:20|12693.34|12573.34|12695.13|12575.13|12695.13|12575.13|12693.23|12573.23|10
1624651650000|2021-06-25 20:07:30|12695.91|12575.91|12697.25|12577.25|12697.25|12577.25|12695.57|12575.57|10
1624651660000|2021-06-25 20:07:40|12697.59|12577.59|12697.27|12577.27|12698.68|12578.68|12697.27|12577.27|10
1624651670000|2021-06-25 20:07:50|12696.93|12576.93|12697.71|12577.71|12697.71|12577.71|12696.72|12576.72|10
1624651680000|2021-06-25 20:08:00|12697.51|12577.51|12695.53|12575.53|12697.71|12577.71|12695.53|12575.53|10
1624651690000|2021-06-25 20:08:10|12695.26|12575.26|12699.97|12579.97|12699.97|12579.97|12695.23|12575.23|10
1624651700000|2021-06-25 20:08:20|12700.62|12580.62|12700.51|12580.51|12702.19|12582.19|12700.51|12580.51|10
1624651710000|2021-06-25 20:08:30|12700.96|12580.96|12702.47|12582.47|12702.47|12582.47|12700.94|12580.94|10
1624651720000|2021-06-25 20:08:40|12702.58|12582.58|12705.08|12585.08|12705.08|12585.08|12702.58|12582.58|10
1624651730000|2021-06-25 20:08:50|12705.12|12585.12|12707.45|12587.45|12707.66|12587.66|12705.12|12585.12|9
1624651740000|2021-06-25 20:09:00|12707.35|12587.35|12707.06|12587.06|12707.75|12587.75|12706.51|12586.51|10
1624651750000|2021-06-25 20:09:10|12707.33|12587.33|12712.38|12592.38|12714.25|12594.25|12707.33|12587.33|10
1624651760000|2021-06-25 20:09:20|12712.21|12592.21|12708.36|12588.36|12712.21|12592.21|12708.36|12588.36|10
1624651770000|2021-06-25 20:09:30|12708.32|12588.32|12700.28|12580.28|12708.32|12588.32|12700.28|12580.28|10
1624651780000|2021-06-25 20:09:40|12699.32|12579.32|12696.86|12576.86|12699.32|12579.32|12696.12|12576.12|10
1624651790000|2021-06-25 20:09:50|12697.08|12577.08|12692.36|12572.36|12697.08|12577.08|12692.36|12572.36|10
1624651800000|2021-06-25 20:10:00|12691.66|12571.66|12691.35|12571.35|12692.43|12572.43|12691.35|12571.35|10
1624651810000|2021-06-25 20:10:10|12690.07|12570.07|12686.21|12566.21|12690.07|12570.07|12686.21|12566.21|10
1624651820000|2021-06-25 20:10:20|12684.79|12564.79|12682.23|12562.23|12684.79|12564.79|12682.23|12562.23|9
1624651830000|2021-06-25 20:10:30|12680.86|12560.86|12676.32|12556.32|12680.86|12560.86|12676.32|12556.32|10
1624651840000|2021-06-25 20:10:40|12676.3|12556.3|12674.08|12554.08|12676.3|12556.3|12674.08|12554.08|10
1624651850000|2021-06-25 20:10:50|12672.2|12552.2|12667.93|12547.93|12672.2|12552.2|12667.93|12547.93|9
1624651860000|2021-06-25 20:11:00|12667.55|12547.55|12666.21|12546.21|12667.55|12547.55|12666.09|12546.09|10
1624651870000|2021-06-25 20:11:10|12666.13|12546.13|12672.41|12552.41|12672.41|12552.41|12666.13|12546.13|10
1624651880000|2021-06-25 20:11:20|12671.82|12551.82|12674.8|12554.8|12674.9|12554.9|12671.82|12551.82|10
1624651890000|2021-06-25 20:11:30|12675.21|12555.21|12678.63|12558.63|12678.64|12558.64|12675.1|12555.1|10
1624651900000|2021-06-25 20:11:40|12679.14|12559.14|12682.04|12562.04|12682.04|12562.04|12679.14|12559.14|10
1624651910000|2021-06-25 20:11:50|12682.07|12562.07|12684.53|12564.53|12684.53|12564.53|12681.36|12561.36|9
1624651920000|2021-06-25 20:12:00|12684.56|12564.56|12679.32|12559.32|12685.33|12565.33|12679.23|12559.23|10
1624651930000|2021-06-25 20:12:10|12678.93|12558.93|12675.4|12555.4|12678.93|12558.93|12675.22|12555.22|10
1624651940000|2021-06-25 20:12:20|12674.94|12554.94|12668.26|12548.26|12674.94|12554.94|12668.26|12548.26|10
1624651950000|2021-06-25 20:12:30|12667.75|12547.75|12659.23|12539.23|12667.75|12547.75|12659.05|12539.05|10
1624651960000|2021-06-25 20:12:40|12659.22|12539.22|12656.48|12536.48|12659.22|12539.22|12656.48|12536.48|8
1624651970000|2021-06-25 20:12:50|12656.18|12536.18|12651.34|12531.34|12656.18|12536.18|12651.34|12531.34|10
1624651980000|2021-06-25 20:13:00|12651.84|12531.84|12650.97|12530.97|12651.84|12531.84|12650.56|12530.56|10
1624651990000|2021-06-25 20:13:10|12651.4|12531.4|12651.22|12531.22|12652.47|12532.47|12651.22|12531.22|10
1624652000000|2021-06-25 20:13:20|12651.06|12531.06|12649.45|12529.45|12651.06|12531.06|12649.16|12529.16|7
1624652010000|2021-06-25 20:13:30|12649.65|12529.65|12650.89|12530.89|12651.55|12531.55|12649.37|12529.37|9
1624652020000|2021-06-25 20:13:40|12651.38|12531.38|12649.58|12529.58|12652.25|12532.25|12649.5|12529.5|10
1624652030000|2021-06-25 20:13:50|12649.1|12529.1|12647.2|12527.2|12649.1|12529.1|12647.12|12527.12|10
1624652040000|2021-06-25 20:14:00|12647.78|12527.78|12648.62|12528.62|12648.62|12528.62|12646.45|12526.45|9
1624652050000|2021-06-25 20:14:10|12648.66|12528.66|12650.45|12530.45|12650.45|12530.45|12648.66|12528.66|10
1624652060000|2021-06-25 20:14:20|12650.57|12530.57|12654.33|12534.33|12654.33|12534.33|12650.57|12530.57|10
1624652070000|2021-06-25 20:14:30|12654.37|12534.37|12652.88|12532.88|12656.27|12536.27|12652.88|12532.88|9
1624652080000|2021-06-25 20:14:40|12652.89|12532.89|12652.12|12532.12|12652.99|12532.99|12652.12|12532.12|9
1624652090000|2021-06-25 20:14:50|12652.15|12532.15|12650.2|12530.2|12652.31|12532.31|12650.2|12530.2|9
1624652100000|2021-06-25 20:15:00|12650.19|12530.19|12650.61|12530.61|12650.61|12530.61|12649.99|12529.99|9
1624652110000|2021-06-25 20:15:10|12650.8|12530.8|12655.52|12535.52|12655.55|12535.55|12650.8|12530.8|10
1624652120000|2021-06-25 20:15:20|12655.54|12535.54|12659.35|12539.35|12659.35|12539.35|12655.54|12535.54|9
1624652130000|2021-06-25 20:15:30|12659.56|12539.56|12661.52|12541.52|12661.61|12541.61|12659.56|12539.56|10
1624652140000|2021-06-25 20:15:40|12661.55|12541.55|12660.82|12540.82|12661.57|12541.57|12660.82|12540.82|10
1624652150000|2021-06-25 20:15:50|12661.09|12541.09|12663.89|12543.89|12664.3|12544.3|12661.09|12541.09|10
1624652160000|2021-06-25 20:16:00|12663.86|12543.86|12662.32|12542.32|12663.86|12543.86|12662.32|12542.32|10
1624652170000|2021-06-25 20:16:10|12662.11|12542.11|12661.4|12541.4|12662.34|12542.34|12661.4|12541.4|9
1624652180000|2021-06-25 20:16:20|12660.87|12540.87|12658.74|12538.74|12660.99|12540.99|12658.74|12538.74|10
1624652190000|2021-06-25 20:16:30|12658.56|12538.56|12658.3|12538.3|12658.69|12538.69|12658|12538|9
1624652200000|2021-06-25 20:16:40|12659.04|12539.04|12660.3|12540.3|12660.3|12540.3|12659|12539|8
1624652210000|2021-06-25 20:16:50|12660.24|12540.24|12661.52|12541.52|12661.52|12541.52|12660.24|12540.24|9
1624652220000|2021-06-25 20:17:00|12661.56|12541.56|12661.76|12541.76|12661.76|12541.76|12661.13|12541.13|8
1624652230000|2021-06-25 20:17:10|12661.91|12541.91|12660.97|12540.97|12661.91|12541.91|12660.97|12540.97|9
1624652240000|2021-06-25 20:17:20|12660.76|12540.76|12660.95|12540.95|12660.98|12540.98|12660.49|12540.49|10
1624652250000|2021-06-25 20:17:30|12661.5|12541.5|12666.87|12546.87|12667.15|12547.15|12661.5|12541.5|10
1624652260000|2021-06-25 20:17:40|12666.94|12546.94|12669.03|12549.03|12669.03|12549.03|12666.94|12546.94|8
1624652270000|2021-06-25 20:17:50|12669.01|12549.01|12672.58|12552.58|12672.58|12552.58|12669.01|12549.01|9
1624652280000|2021-06-25 20:18:00|12673.07|12553.07|12675.06|12555.06|12675.06|12555.06|12673.07|12553.07|7
1624652290000|2021-06-25 20:18:10|12675.47|12555.47|12677.18|12557.18|12677.39|12557.39|12675.47|12555.47|8
1624652300000|2021-06-25 20:18:20|12677.1|12557.1|12682.93|12562.93|12682.93|12562.93|12676.69|12556.69|10
1624652310000|2021-06-25 20:18:30|12683.54|12563.54|12685.22|12565.22|12685.27|12565.27|12683.54|12563.54|10
1624652320000|2021-06-25 20:18:40|12685.38|12565.38|12690.82|12570.82|12690.82|12570.82|12685.38|12565.38|10
1624652330000|2021-06-25 20:18:50|12690.7|12570.7|12697.54|12577.54|12697.54|12577.54|12690.7|12570.7|10
1624652340000|2021-06-25 20:19:00|12699.05|12579.05|12704.97|12584.97|12704.97|12584.97|12699.05|12579.05|10
1624652350000|2021-06-25 20:19:10|12705.19|12585.19|12709.09|12589.09|12709.1|12589.1|12705.19|12585.19|10
1624652360000|2021-06-25 20:19:20|12709.71|12589.71|12714.97|12594.97|12715.94|12595.94|12709.71|12589.71|10
1624652370000|2021-06-25 20:19:30|12714.49|12594.49|12716.34|12596.34|12716.41|12596.41|12714.49|12594.49|10
1624652380000|2021-06-25 20:19:40|12715.94|12595.94|12714.91|12594.91|12716.81|12596.81|12714.91|12594.91|9
1624652390000|2021-06-25 20:19:50|12715.65|12595.65|12717.88|12597.88|12718.2|12598.2|12715.65|12595.65|10
1624652400000|2021-06-25 20:20:00|12718.08|12598.08|12712.55|12592.55|12718.08|12598.08|12712.55|12592.55|10
1624652410000|2021-06-25 20:20:10|12711.82|12591.82|12707.04|12587.04|12711.82|12591.82|12706.92|12586.92|10
1624652420000|2021-06-25 20:20:20|12707.23|12587.23|12703.87|12583.87|12707.23|12587.23|12703.87|12583.87|10
1624652430000|2021-06-25 20:20:30|12703.83|12583.83|12694.47|12574.47|12703.83|12583.83|12694.47|12574.47|10
1624652440000|2021-06-25 20:20:40|12693.74|12573.74|12685.49|12565.49|12693.74|12573.74|12685.49|12565.49|10
1624652450000|2021-06-25 20:20:50|12685.38|12565.38|12679.39|12559.39|12685.38|12565.38|12679.28|12559.28|9
1624652460000|2021-06-25 20:21:00|12679.23|12559.23|12680.01|12560.01|12680.01|12560.01|12679.14|12559.14|10
1624652470000|2021-06-25 20:21:10|12680.06|12560.06|12686.15|12566.15|12686.15|12566.15|12680.06|12560.06|10
1624652480000|2021-06-25 20:21:20|12686.26|12566.26|12690.68|12570.68|12690.68|12570.68|12686.26|12566.26|10
1624652490000|2021-06-25 20:21:30|12690.75|12570.75|12694.27|12574.27|12694.27|12574.27|12690.75|12570.75|10
1624652500000|2021-06-25 20:21:40|12694.36|12574.36|12698.77|12578.77|12698.77|12578.77|12694.36|12574.36|9
1624652510000|2021-06-25 20:21:50|12699.76|12579.76|12705.16|12585.16|12705.16|12585.16|12699.76|12579.76|10
1624652520000|2021-06-25 20:22:00|12705.65|12585.65|12705.1|12585.1|12705.65|12585.65|12704.74|12584.74|10
1624652530000|2021-06-25 20:22:10|12704.58|12584.58|12709.12|12589.12|12709.12|12589.12|12704.19|12584.19|10
1624652540000|2021-06-25 20:22:20|12710.79|12590.79|12715.85|12595.85|12715.85|12595.85|12710.79|12590.79|10
1624652550000|2021-06-25 20:22:30|12717.52|12597.52|12721.37|12601.37|12721.37|12601.37|12716.6|12596.6|10
1624652560000|2021-06-25 20:22:40|12722.12|12602.12|12723.92|12603.92|12723.92|12603.92|12722.06|12602.06|10
1624652570000|2021-06-25 20:22:50|12724.07|12604.07|12728.3|12608.3|12728.3|12608.3|12724.07|12604.07|10
1624652580000|2021-06-25 20:23:00|12727.96|12607.96|12724.92|12604.92|12728.17|12608.17|12724.92|12604.92|10
1624652590000|2021-06-25 20:23:10|12724.97|12604.97|12727.01|12607.01|12727.01|12607.01|12723.46|12603.46|10
1624652600000|2021-06-25 20:23:20|12727.23|12607.23|12727.52|12607.52|12728.4|12608.4|12727.22|12607.22|10
1624652610000|2021-06-25 20:23:30|12728.76|12608.76|12729.42|12609.42|12729.5|12609.5|12727.85|12607.85|10
1624652620000|2021-06-25 20:23:40|12730.23|12610.23|12729.59|12609.59|12730.89|12610.89|12729.59|12609.59|10
1624652630000|2021-06-25 20:23:50|12728.5|12608.5|12734.9|12614.9|12734.9|12614.9|12728.17|12608.17|10
1624652640000|2021-06-25 20:24:00|12735.44|12615.44|12739.29|12619.29|12739.92|12619.92|12735.25|12615.25|10
1624652650000|2021-06-25 20:24:10|12740.53|12620.53|12742.21|12622.21|12742.94|12622.94|12740.53|12620.53|10
1624652660000|2021-06-25 20:24:20|12742.84|12622.84|12745|12625|12745.34|12625.34|12742.49|12622.49|10
1624652670000|2021-06-25 20:24:30|12745.01|12625.01|12744|12624|12745.01|12625.01|12743.48|12623.48|10
1624652680000|2021-06-25 20:24:40|12743.56|12623.56|12741.13|12621.13|12743.56|12623.56|12741.13|12621.13|10
1624652690000|2021-06-25 20:24:50|12740.47|12620.47|12742.66|12622.66|12742.66|12622.66|12740.26|12620.26|10
1624652700000|2021-06-25 20:25:00|12742.8|12622.8|12742.78|12622.78|12743.8|12623.8|12742.78|12622.78|10
1624652710000|2021-06-25 20:25:10|12742.11|12622.11|12741.82|12621.82|12742.75|12622.75|12741.76|12621.76|10
1624652720000|2021-06-25 20:25:20|12743.09|12623.09|12744.92|12624.92|12744.92|12624.92|12742.89|12622.89|10
1624652730000|2021-06-25 20:25:30|12744.78|12624.78|12740.94|12620.94|12744.78|12624.78|12740.94|12620.94|10
1624652740000|2021-06-25 20:25:40|12740.25|12620.25|12736.78|12616.78|12740.25|12620.25|12736.61|12616.61|10
1624652750000|2021-06-25 20:25:50|12736.75|12616.75|12735.13|12615.13|12736.8|12616.8|12734.86|12614.86|10
1624652760000|2021-06-25 20:26:00|12735.86|12615.86|12736.42|12616.42|12737.16|12617.16|12735.65|12615.65|10
1624652770000|2021-06-25 20:26:10|12736.45|12616.45|12732.81|12612.81|12736.45|12616.45|12732.19|12612.19|10
1624652780000|2021-06-25 20:26:20|12732.28|12612.28|12731.12|12611.12|12732.28|12612.28|12731.06|12611.06|9
1624652790000|2021-06-25 20:26:30|12731.14|12611.14|12729.24|12609.24|12731.17|12611.17|12729.04|12609.04|8
1624652800000|2021-06-25 20:26:40|12729.11|12609.11|12729.98|12609.98|12730.08|12610.08|12728.78|12608.78|10
1624652810000|2021-06-25 20:26:50|12729.82|12609.82|12729.75|12609.75|12731.41|12611.41|12729.06|12609.06|10
1624652820000|2021-06-25 20:27:00|12730.01|12610.01|12733.29|12613.29|12733.29|12613.29|12729.78|12609.78|10
1624652830000|2021-06-25 20:27:10|12733.97|12613.97|12734.91|12614.91|12734.91|12614.91|12732.88|12612.88|10
1624652840000|2021-06-25 20:27:20|12735.02|12615.02|12736.98|12616.98|12736.98|12616.98|12735.02|12615.02|9
1624652850000|2021-06-25 20:27:30|12737.35|12617.35|12737.61|12617.61|12737.64|12617.64|12736.94|12616.94|10
1624652860000|2021-06-25 20:27:40|12737.9|12617.9|12738.99|12618.99|12739.02|12619.02|12737.9|12617.9|10
1624652870000|2021-06-25 20:27:50|12739.24|12619.24|12738.11|12618.11|12739.24|12619.24|12737.82|12617.82|8
1624652880000|2021-06-25 20:28:00|12737.23|12617.23|12736.67|12616.67|12737.23|12617.23|12735.2|12615.2|10
1624652890000|2021-06-25 20:28:10|12736.2|12616.2|12733.07|12613.07|12736.2|12616.2|12733.07|12613.07|10
1624652900000|2021-06-25 20:28:20|12732.15|12612.15|12735.4|12615.4|12735.4|12615.4|12732.15|12612.15|9
1624652910000|2021-06-25 20:28:30|12734.78|12614.78|12734.33|12614.33|12735.19|12615.19|12734.02|12614.02|9
1624652920000|2021-06-25 20:28:40|12734.23|12614.23|12739.17|12619.17|12739.17|12619.17|12734.16|12614.16|8
1624652930000|2021-06-25 20:28:50|12741.71|12621.71|12744.92|12624.92|12744.92|12624.92|12741.57|12621.57|10
1624652940000|2021-06-25 20:29:00|12744.63|12624.63|12750.31|12630.31|12750.31|12630.31|12744.56|12624.56|10
1624652950000|2021-06-25 20:29:10|12750.14|12630.14|12754.18|12634.18|12754.18|12634.18|12750.14|12630.14|10
1624652960000|2021-06-25 20:29:20|12753.82|12633.82|12757.32|12637.32|12757.32|12637.32|12753.51|12633.51|10
1624652970000|2021-06-25 20:29:30|12757.3|12637.3|12754.52|12634.52|12757.73|12637.73|12754.52|12634.52|9
1624652980000|2021-06-25 20:29:40|12754.41|12634.41|12756.19|12636.19|12756.24|12636.24|12754.41|12634.41|10
1624652990000|2021-06-25 20:29:50|12756.34|12636.34|12757.78|12637.78|12757.78|12637.78|12755.7|12635.7|10
1624653000000|2021-06-25 20:30:00|12758.32|12638.32|12761.4|12641.4|12761.4|12641.4|12758.13|12638.13|10
1624653010000|2021-06-25 20:30:10|12761.78|12641.78|12761.4|12641.4|12762.44|12642.44|12761.38|12641.38|10
1624653020000|2021-06-25 20:30:20|12761.35|12641.35|12761.69|12641.69|12761.73|12641.73|12761.35|12641.35|7
1624653030000|2021-06-25 20:30:30|12761.91|12641.91|12764.97|12644.97|12764.97|12644.97|12761.91|12641.91|10
1624653040000|2021-06-25 20:30:40|12764.71|12644.71|12764.87|12644.87|12765.06|12645.06|12764.09|12644.09|10
1624653050000|2021-06-25 20:30:50|12764.96|12644.96|12765.04|12645.04|12765.19|12645.19|12764.59|12644.59|10
1624653060000|2021-06-25 20:31:00|12765.19|12645.19|12766.94|12646.94|12766.94|12646.94|12765.18|12645.18|10
1624653070000|2021-06-25 20:31:10|12766.65|12646.65|12770.3|12650.3|12770.3|12650.3|12766.4|12646.4|10
1624653080000|2021-06-25 20:31:20|12770.85|12650.85|12773.88|12653.88|12773.88|12653.88|12770.85|12650.85|10
1624653090000|2021-06-25 20:31:30|12773.3|12653.3|12775.3|12655.3|12775.3|12655.3|12773.3|12653.3|10
1624653100000|2021-06-25 20:31:40|12775.38|12655.38|12778.7|12658.7|12778.96|12658.96|12775.33|12655.33|10
1624653110000|2021-06-25 20:31:50|12779.13|12659.13|12779.32|12659.32|12779.59|12659.59|12779.1|12659.1|10
1624653120000|2021-06-25 20:32:00|12779.69|12659.69|12780.72|12660.72|12780.72|12660.72|12779.03|12659.03|10
1624653130000|2021-06-25 20:32:10|12780.88|12660.88|12779.57|12659.57|12781.09|12661.09|12779.57|12659.57|10
1624653140000|2021-06-25 20:32:20|12779.2|12659.2|12780.36|12660.36|12780.84|12660.84|12778.26|12658.26|10
1624653150000|2021-06-25 20:32:30|12780.38|12660.38|12776.96|12656.96|12780.38|12660.38|12776.96|12656.96|9
1624653160000|2021-06-25 20:32:40|12776.77|12656.77|12779.16|12659.16|12779.16|12659.16|12775.66|12655.66|9
1624653170000|2021-06-25 20:32:50|12781.27|12661.27|12782|12662|12783.66|12663.66|12781.27|12661.27|10
1624653180000|2021-06-25 20:33:00|12780.85|12660.85|12778.08|12658.08|12781.17|12661.17|12777.99|12657.99|10
1624653190000|2021-06-25 20:33:10|12777.88|12657.88|12776.27|12656.27|12777.92|12657.92|12776.19|12656.19|10
1624653200000|2021-06-25 20:33:20|12777.65|12657.65|12778.74|12658.74|12778.74|12658.74|12777.65|12657.65|10
1624653210000|2021-06-25 20:33:30|12778.87|12658.87|12779.31|12659.31|12779.32|12659.32|12778.87|12658.87|9
1624653220000|2021-06-25 20:33:40|12779.33|12659.33|12780.55|12660.55|12780.55|12660.55|12779.3|12659.3|9
1624653230000|2021-06-25 20:33:50|12780.84|12660.84|12779.19|12659.19|12780.84|12660.84|12779.19|12659.19|10
1624653240000|2021-06-25 20:34:00|12779.1|12659.1|12778.49|12658.49|12779.43|12659.43|12777.91|12657.91|9
1624653250000|2021-06-25 20:34:10|12778.41|12658.41|12776.49|12656.49|12778.41|12658.41|12776.49|12656.49|8
1624653260000|2021-06-25 20:34:20|12776.39|12656.39|12773.76|12653.76|12776.39|12656.39|12773.76|12653.76|9
1624653270000|2021-06-25 20:34:30|12773.6|12653.6|12771.46|12651.46|12773.6|12653.6|12771.18|12651.18|10
1624653280000|2021-06-25 20:34:40|12769.6|12649.6|12766.69|12646.69|12769.6|12649.6|12766.69|12646.69|9
1624653290000|2021-06-25 20:34:50|12766.59|12646.59|12765.1|12645.1|12766.59|12646.59|12765.1|12645.1|10
1624653300000|2021-06-25 20:35:00|12764.47|12644.47|12763.62|12643.62|12764.47|12644.47|12762.94|12642.94|10
1624653310000|2021-06-25 20:35:10|12763.44|12643.44|12760.31|12640.31|12763.66|12643.66|12760.31|12640.31|10
1624653320000|2021-06-25 20:35:20|12759.5|12639.5|12752.81|12632.81|12759.5|12639.5|12752.81|12632.81|10
1624653330000|2021-06-25 20:35:30|12751.78|12631.78|12749.56|12629.56|12751.78|12631.78|12749.52|12629.52|10
1624653340000|2021-06-25 20:35:40|12749.62|12629.62|12744.66|12624.66|12749.62|12629.62|12744.66|12624.66|10
1624653350000|2021-06-25 20:35:50|12743.93|12623.93|12741.09|12621.09|12743.93|12623.93|12741.09|12621.09|9
1624653360000|2021-06-25 20:36:00|12740.81|12620.81|12739.9|12619.9|12740.81|12620.81|12739.68|12619.68|10
1624653370000|2021-06-25 20:36:10|12740.22|12620.22|12734.63|12614.63|12740.22|12620.22|12734.4|12614.4|10
1624653380000|2021-06-25 20:36:20|12734.35|12614.35|12734|12614|12734.35|12614.35|12733.63|12613.63|9
1624653390000|2021-06-25 20:36:30|12733.79|12613.79|12733.46|12613.46|12733.98|12613.98|12732.76|12612.76|9
1624653400000|2021-06-25 20:36:40|12733.47|12613.47|12733.56|12613.56|12733.56|12613.56|12733.16|12613.16|10
1624653410000|2021-06-25 20:36:50|12733.96|12613.96|12735.36|12615.36|12735.4|12615.4|12733.96|12613.96|10
1624653420000|2021-06-25 20:37:00|12735.47|12615.47|12737.52|12617.52|12738.05|12618.05|12735.47|12615.47|10
1624653430000|2021-06-25 20:37:10|12737.44|12617.44|12737.88|12617.88|12737.88|12617.88|12736.48|12616.48|10
1624653440000|2021-06-25 20:37:20|12740.93|12620.93|12752.41|12632.41|12752.41|12632.41|12740.93|12620.93|10
1624653450000|2021-06-25 20:37:30|12753.1|12633.1|12757.1|12637.1|12757.1|12637.1|12753.1|12633.1|9
1624653460000|2021-06-25 20:37:40|12756.74|12636.74|12758.45|12638.45|12758.45|12638.45|12756.74|12636.74|10
1624653470000|2021-06-25 20:37:50|12759.16|12639.16|12763.63|12643.63|12763.63|12643.63|12759.16|12639.16|10
1624653480000|2021-06-25 20:38:00|12765.22|12645.22|12766.15|12646.15|12766.73|12646.73|12765.22|12645.22|10
1624653490000|2021-06-25 20:38:10|12765.15|12645.15|12765.72|12645.72|12765.81|12645.81|12765.15|12645.15|9
1624653500000|2021-06-25 20:38:20|12766.19|12646.19|12765.38|12645.38|12766.59|12646.59|12765.38|12645.38|10
1624653510000|2021-06-25 20:38:30|12765.58|12645.58|12763.29|12643.29|12766.63|12646.63|12763.29|12643.29|10
1624653520000|2021-06-25 20:38:40|12763.23|12643.23|12762.01|12642.01|12763.23|12643.23|12762.01|12642.01|9
1624653530000|2021-06-25 20:38:50|12761.81|12641.81|12763.69|12643.69|12763.69|12643.69|12760.86|12640.86|10
1624653540000|2021-06-25 20:39:00|12763.52|12643.52|12767.1|12647.1|12767.1|12647.1|12763.52|12643.52|10
1624653550000|2021-06-25 20:39:10|12767.2|12647.2|12767.09|12647.09|12767.37|12647.37|12766.82|12646.82|10
1624653560000|2021-06-25 20:39:20|12767.11|12647.11|12769.4|12649.4|12769.4|12649.4|12767.11|12647.11|10
1624653570000|2021-06-25 20:39:30|12770.13|12650.13|12776.64|12656.64|12776.64|12656.64|12770.13|12650.13|10
1624653580000|2021-06-25 20:39:40|12778.61|12658.61|12780.16|12660.16|12780.19|12660.19|12778.37|12658.37|10
1624653590000|2021-06-25 20:39:50|12782|12662|12782.44|12662.44|12783.24|12663.24|12782|12662|8
1624653600000|2021-06-25 20:40:00|12782.62|12662.62|12782.38|12662.38|12783.01|12663.01|12782.38|12662.38|9
1624653610000|2021-06-25 20:40:10|12782.36|12662.36|12779.24|12659.24|12782.36|12662.36|12779.24|12659.24|9
1624653620000|2021-06-25 20:40:20|12778.62|12658.62|12776.14|12656.14|12779.72|12659.72|12776.14|12656.14|10
1624653630000|2021-06-25 20:40:30|12775.47|12655.47|12772.68|12652.68|12775.47|12655.47|12772.11|12652.11|10
1624653640000|2021-06-25 20:40:40|12773.04|12653.04|12770.83|12650.83|12773.04|12653.04|12770.3|12650.3|10
1624653650000|2021-06-25 20:40:50|12770.69|12650.69|12768.14|12648.14|12770.7|12650.7|12768.04|12648.04|9
1624653660000|2021-06-25 20:41:00|12767.99|12647.99|12769.32|12649.32|12769.73|12649.73|12767.99|12647.99|10
1624653670000|2021-06-25 20:41:10|12768.9|12648.9|12768.27|12648.27|12768.9|12648.9|12767.39|12647.39|10
1624653680000|2021-06-25 20:41:20|12767.74|12647.74|12764.53|12644.53|12767.74|12647.74|12764.28|12644.28|9
1624653690000|2021-06-25 20:41:30|12764.32|12644.32|12762.97|12642.97|12764.75|12644.75|12762.97|12642.97|10
1624653700000|2021-06-25 20:41:40|12762.33|12642.33|12761.78|12641.78|12762.33|12642.33|12761.34|12641.34|10
1624653710000|2021-06-25 20:41:50|12761.87|12641.87|12762.67|12642.67|12763.84|12643.84|12761.87|12641.87|10
1624653720000|2021-06-25 20:42:00|12762.28|12642.28|12757.95|12637.95|12762.28|12642.28|12757.95|12637.95|10
1624653730000|2021-06-25 20:42:10|12757.68|12637.68|12759.07|12639.07|12759.35|12639.35|12757.68|12637.68|10
1624653740000|2021-06-25 20:42:20|12759.05|12639.05|12759.37|12639.37|12759.86|12639.86|12759.05|12639.05|9
1624653750000|2021-06-25 20:42:30|12760.33|12640.33|12763.3|12643.3|12763.3|12643.3|12759.93|12639.93|10
1624653760000|2021-06-25 20:42:40|12763.37|12643.37|12764.27|12644.27|12764.27|12644.27|12763.37|12643.37|10
1624653770000|2021-06-25 20:42:50|12763.64|12643.64|12761.15|12641.15|12763.94|12643.94|12761.15|12641.15|10
1624653780000|2021-06-25 20:43:00|12760.52|12640.52|12759.21|12639.21|12760.67|12640.67|12759.21|12639.21|10
1624653790000|2021-06-25 20:43:10|12759.39|12639.39|12760.01|12640.01|12760.57|12640.57|12759.39|12639.39|10
1624653800000|2021-06-25 20:43:20|12759.96|12639.96|12759.6|12639.6|12760.15|12640.15|12759.6|12639.6|9
1624653810000|2021-06-25 20:43:30|12758.96|12638.96|12757.81|12637.81|12759.47|12639.47|12757.81|12637.81|10
1624653820000|2021-06-25 20:43:40|12757.38|12637.38|12752.48|12632.48|12757.38|12637.38|12752.48|12632.48|10
1624653830000|2021-06-25 20:43:50|12752.01|12632.01|12748.48|12628.48|12752.01|12632.01|12748.21|12628.21|10
1624653840000|2021-06-25 20:44:00|12748.26|12628.26|12744.43|12624.43|12748.26|12628.26|12744.43|12624.43|9
1624653850000|2021-06-25 20:44:10|12743.89|12623.89|12742.08|12622.08|12743.89|12623.89|12742.08|12622.08|10
1624653860000|2021-06-25 20:44:20|12741.84|12621.84|12743.65|12623.65|12743.65|12623.65|12741.56|12621.56|10
1624653870000|2021-06-25 20:44:30|12743.78|12623.78|12743.59|12623.59|12743.78|12623.78|12743.45|12623.45|10
1624653880000|2021-06-25 20:44:40|12744.22|12624.22|12747.97|12627.97|12747.97|12627.97|12744.22|12624.22|10
1624653890000|2021-06-25 20:44:50|12748.36|12628.36|12753.08|12633.08|12753.08|12633.08|12748.23|12628.23|9
1624653900000|2021-06-25 20:45:00|12753.13|12633.13|12756.81|12636.81|12756.81|12636.81|12753.07|12633.07|10
1624653910000|2021-06-25 20:45:10|12756.31|12636.31|12757.54|12637.54|12757.54|12637.54|12756.31|12636.31|10
1624653920000|2021-06-25 20:45:20|12757.44|12637.44|12757.43|12637.43|12757.96|12637.96|12757.28|12637.28|10
1624653930000|2021-06-25 20:45:30|12756|12636|12754.04|12634.04|12756|12636|12753.38|12633.38|10
1624653940000|2021-06-25 20:45:40|12754.16|12634.16|12750.9|12630.9|12754.16|12634.16|12750.9|12630.9|10
1624653950000|2021-06-25 20:45:50|12750.85|12630.85|12754.31|12634.31|12754.31|12634.31|12750.4|12630.4|10
1624653960000|2021-06-25 20:46:00|12754.27|12634.27|12758.68|12638.68|12758.68|12638.68|12754.27|12634.27|10
1624653970000|2021-06-25 20:46:10|12759.33|12639.33|12760.67|12640.67|12760.67|12640.67|12759.33|12639.33|10
1624653980000|2021-06-25 20:46:20|12761.11|12641.11|12763|12643|12763|12643|12761.03|12641.03|9
1624653990000|2021-06-25 20:46:30|12763.14|12643.14|12767.63|12647.63|12767.63|12647.63|12763.14|12643.14|10
1624654000000|2021-06-25 20:46:40|12767.78|12647.78|12775.27|12655.27|12775.27|12655.27|12767.78|12647.78|10
1624654010000|2021-06-25 20:46:50|12775.66|12655.66|12779.87|12659.87|12779.93|12659.93|12775.66|12655.66|7
1624698000000|2021-06-26 09:00:00|12715.15|12595.15|12715.15|12595.15|12715.15|12595.15|12715.15|12595.15|1
1624701650000|2021-06-26 10:00:50|12174.3|12054.3|12176.52|12056.52|12176.52|12056.52|12174.3|12054.3|5
1624701660000|2021-06-26 10:01:00|12176.66|12056.66|12181.34|12061.34|12181.56|12061.56|12176.66|12056.66|9
1624701670000|2021-06-26 10:01:10|12181.69|12061.69|12193.75|12073.75|12193.75|12073.75|12181.69|12061.69|10
1624701680000|2021-06-26 10:01:20|12194.06|12074.06|12216.91|12096.91|12216.91|12096.91|12194.06|12074.06|10
1624701690000|2021-06-26 10:01:30|12216.72|12096.72|12237.85|12117.85|12238.07|12118.07|12216.72|12096.72|10
1624701700000|2021-06-26 10:01:40|12238.86|12118.86|12245.64|12125.64|12246.27|12126.27|12238.86|12118.86|10
1624701710000|2021-06-26 10:01:50|12245.26|12125.26|12248.22|12128.22|12248.22|12128.22|12245.26|12125.26|10
1624701720000|2021-06-26 10:02:00|12248.63|12128.63|12251.65|12131.65|12251.79|12131.79|12248.63|12128.63|10
1624701730000|2021-06-26 10:02:10|12251.27|12131.27|12252.89|12132.89|12254.73|12134.73|12250.48|12130.48|10
1624701740000|2021-06-26 10:02:20|12252.96|12132.96|12248.66|12128.66|12253.4|12133.4|12248.66|12128.66|10
1624701750000|2021-06-26 10:02:30|12248.82|12128.82|12246.24|12126.24|12248.82|12128.82|12246.24|12126.24|10
1624701760000|2021-06-26 10:02:40|12246.11|12126.11|12241.59|12121.59|12246.11|12126.11|12241.59|12121.59|10
1624701770000|2021-06-26 10:02:50|12241.19|12121.19|12238.52|12118.52|12241.19|12121.19|12238.52|12118.52|10
1624701780000|2021-06-26 10:03:00|12236.85|12116.85|12232.96|12112.96|12236.85|12116.85|12232.35|12112.35|10
1624701790000|2021-06-26 10:03:10|12232.94|12112.94|12231.26|12111.26|12233.94|12113.94|12231.26|12111.26|9
1624701800000|2021-06-26 10:03:20|12231.64|12111.64|12233.88|12113.88|12233.88|12113.88|12231.55|12111.55|10
1624701810000|2021-06-26 10:03:30|12233.85|12113.85|12233.34|12113.34|12234.96|12114.96|12233.34|12113.34|10
1624701820000|2021-06-26 10:03:40|12233.4|12113.4|12230.44|12110.44|12233.4|12113.4|12229.91|12109.91|9
1624701830000|2021-06-26 10:03:50|12230.98|12110.98|12230.61|12110.61|12231.5|12111.5|12229.81|12109.81|10
1624701840000|2021-06-26 10:04:00|12230.63|12110.63|12228.53|12108.53|12231.99|12111.99|12228.53|12108.53|10
1624701850000|2021-06-26 10:04:10|12228.48|12108.48|12228.43|12108.43|12228.87|12108.87|12228.37|12108.37|9
1624701860000|2021-06-26 10:04:20|12228.51|12108.51|12228.21|12108.21|12228.51|12108.51|12227.81|12107.81|9
1624701870000|2021-06-26 10:04:30|12228.13|12108.13|12229.4|12109.4|12229.4|12109.4|12227.51|12107.51|10
1624701880000|2021-06-26 10:04:40|12229.25|12109.25|12231.3|12111.3|12231.33|12111.33|12229.25|12109.25|10
1624701890000|2021-06-26 10:04:50|12231.93|12111.93|12234.6|12114.6|12234.6|12114.6|12231.93|12111.93|10
1624701900000|2021-06-26 10:05:00|12234.63|12114.63|12235.75|12115.75|12235.75|12115.75|12234.47|12114.47|9
1624701910000|2021-06-26 10:05:10|12235.8|12115.8|12236.7|12116.7|12236.96|12116.96|12235.8|12115.8|8
1624701920000|2021-06-26 10:05:20|12237.09|12117.09|12238.12|12118.12|12238.36|12118.36|12237.09|12117.09|9
1624701930000|2021-06-26 10:05:30|12237.45|12117.45|12236.58|12116.58|12237.45|12117.45|12236.31|12116.31|10
1624701940000|2021-06-26 10:05:40|12236.6|12116.6|12236.25|12116.25|12236.61|12116.61|12236.15|12116.15|10
1624701950000|2021-06-26 10:05:50|12236.33|12116.33|12236.37|12116.37|12236.52|12116.52|12235.85|12115.85|10
1624701960000|2021-06-26 10:06:00|12236.33|12116.33|12239.44|12119.44|12239.61|12119.61|12236.33|12116.33|10
1624701970000|2021-06-26 10:06:10|12239.47|12119.47|12236.56|12116.56|12239.91|12119.91|12236.56|12116.56|10
1624701980000|2021-06-26 10:06:20|12236.68|12116.68|12231.53|12111.53|12236.68|12116.68|12231.04|12111.04|10
1624701990000|2021-06-26 10:06:30|12230.67|12110.67|12230.19|12110.19|12231.28|12111.28|12230.19|12110.19|10
1624702000000|2021-06-26 10:06:40|12229.24|12109.24|12227.95|12107.95|12229.24|12109.24|12227.95|12107.95|9
1624702010000|2021-06-26 10:06:50|12227.64|12107.64|12225.51|12105.51|12227.64|12107.64|12225.3|12105.3|10
1624702020000|2021-06-26 10:07:00|12225.86|12105.86|12227.48|12107.48|12227.48|12107.48|12225.8|12105.8|9
1624702030000|2021-06-26 10:07:10|12227.2|12107.2|12224.45|12104.45|12227.2|12107.2|12224.45|12104.45|10
1624702040000|2021-06-26 10:07:20|12223.83|12103.83|12222.68|12102.68|12223.83|12103.83|12222.23|12102.23|9
1624702050000|2021-06-26 10:07:30|12222.15|12102.15|12217.71|12097.71|12222.15|12102.15|12217.71|12097.71|10
1624702060000|2021-06-26 10:07:40|12217.64|12097.64|12216.63|12096.63|12217.64|12097.64|12216.06|12096.06|10
1624702070000|2021-06-26 10:07:50|12216.65|12096.65|12216.46|12096.46|12216.65|12096.65|12215.52|12095.52|9
1624702080000|2021-06-26 10:08:00|12215.69|12095.69|12215.28|12095.28|12216.3|12096.3|12214.91|12094.91|10
1624702090000|2021-06-26 10:08:10|12214.99|12094.99|12212.26|12092.26|12214.99|12094.99|12212.26|12092.26|10
1624702100000|2021-06-26 10:08:20|12212.92|12092.92|12209.82|12089.82|12212.92|12092.92|12209.69|12089.69|10
1624702110000|2021-06-26 10:08:30|12210|12090|12200.73|12080.73|12210|12090|12200.73|12080.73|10
1624702120000|2021-06-26 10:08:40|12199.71|12079.71|12196.66|12076.66|12199.71|12079.71|12196.56|12076.56|10
1624702130000|2021-06-26 10:08:50|12195.2|12075.2|12184.73|12064.73|12195.2|12075.2|12184.73|12064.73|10
1624702140000|2021-06-26 10:09:00|12184.69|12064.69|12181.85|12061.85|12184.69|12064.69|12181.51|12061.51|10
1624702150000|2021-06-26 10:09:10|12182.24|12062.24|12183.7|12063.7|12183.81|12063.81|12182.11|12062.11|10
1624702160000|2021-06-26 10:09:20|12183.97|12063.97|12184.55|12064.55|12186.16|12066.16|12183.97|12063.97|10
1624702170000|2021-06-26 10:09:30|12183.4|12063.4|12178.44|12058.44|12183.48|12063.48|12178.44|12058.44|10
1624702180000|2021-06-26 10:09:40|12177.71|12057.71|12173.44|12053.44|12177.71|12057.71|12173.39|12053.39|10
1624702190000|2021-06-26 10:09:50|12172.84|12052.84|12167.41|12047.41|12172.84|12052.84|12167.41|12047.41|10
1624702200000|2021-06-26 10:10:00|12166.67|12046.67|12168.39|12048.39|12168.39|12048.39|12165.99|12045.99|10
1624702210000|2021-06-26 10:10:10|12168.36|12048.36|12165.79|12045.79|12168.36|12048.36|12165.57|12045.57|10
1624702220000|2021-06-26 10:10:20|12165.73|12045.73|12163.94|12043.94|12165.73|12045.73|12163.94|12043.94|10
1624702230000|2021-06-26 10:10:30|12163.07|12043.07|12161.62|12041.62|12163.37|12043.37|12161.62|12041.62|10
1624702240000|2021-06-26 10:10:40|12160.99|12040.99|12155.04|12035.04|12161.12|12041.12|12155.04|12035.04|10
1624702250000|2021-06-26 10:10:50|12155.07|12035.07|12150.38|12030.38|12155.07|12035.07|12150.38|12030.38|10
1624702260000|2021-06-26 10:11:00|12150.19|12030.19|12147.95|12027.95|12150.5|12030.5|12147.95|12027.95|10
1624702270000|2021-06-26 10:11:10|12148.5|12028.5|12148.49|12028.49|12148.69|12028.69|12148.25|12028.25|10
1624702280000|2021-06-26 10:11:20|12148.57|12028.57|12153.11|12033.11|12153.11|12033.11|12148.57|12028.57|10
1624702290000|2021-06-26 10:11:30|12153.28|12033.28|12156.43|12036.43|12156.43|12036.43|12153.27|12033.27|10
1624702300000|2021-06-26 10:11:40|12156.51|12036.51|12154.6|12034.6|12156.87|12036.87|12153.99|12033.99|10
1624702310000|2021-06-26 10:11:50|12154.55|12034.55|12155.71|12035.71|12155.78|12035.78|12154.55|12034.55|9
1624702320000|2021-06-26 10:12:00|12155.84|12035.84|12157.49|12037.49|12157.49|12037.49|12155.04|12035.04|10
1624702330000|2021-06-26 10:12:10|12157.44|12037.44|12157.91|12037.91|12158.19|12038.19|12157.44|12037.44|9
1624702340000|2021-06-26 10:12:20|12158.05|12038.05|12158.44|12038.44|12158.44|12038.44|12157.4|12037.4|9
1624702350000|2021-06-26 10:12:30|12158.98|12038.98|12162.57|12042.57|12162.57|12042.57|12158.98|12038.98|10
1624702360000|2021-06-26 10:12:40|12163.09|12043.09|12171.61|12051.61|12171.61|12051.61|12163.09|12043.09|10
1624702370000|2021-06-26 10:12:50|12171.65|12051.65|12172|12052|12172.02|12052.02|12170.81|12050.81|9
1624702380000|2021-06-26 10:13:00|12172.16|12052.16|12169.62|12049.62|12172.17|12052.17|12169.62|12049.62|10
1624702390000|2021-06-26 10:13:10|12169.54|12049.54|12168.96|12048.96|12169.83|12049.83|12168.96|12048.96|10
1624702400000|2021-06-26 10:13:20|12169.11|12049.11|12173.84|12053.84|12173.84|12053.84|12169.11|12049.11|10
1624702410000|2021-06-26 10:13:30|12173.89|12053.89|12179.48|12059.48|12179.87|12059.87|12173.89|12053.89|10
1624702420000|2021-06-26 10:13:40|12179.58|12059.58|12181.55|12061.55|12182.26|12062.26|12179.01|12059.01|10
1624702430000|2021-06-26 10:13:50|12181.63|12061.63|12186.18|12066.18|12186.18|12066.18|12181.63|12061.63|9
1624702440000|2021-06-26 10:14:00|12185.97|12065.97|12187.24|12067.24|12187.24|12067.24|12185.97|12065.97|10
1624702450000|2021-06-26 10:14:10|12187.27|12067.27|12185.83|12065.83|12187.58|12067.58|12185.83|12065.83|10
1624702460000|2021-06-26 10:14:20|12186.25|12066.25|12189.71|12069.71|12189.71|12069.71|12186.25|12066.25|9
1624702470000|2021-06-26 10:14:30|12190.03|12070.03|12192.8|12072.8|12192.8|12072.8|12189.99|12069.99|10
1624702480000|2021-06-26 10:14:40|12193.96|12073.96|12192.95|12072.95|12194.34|12074.34|12192.69|12072.69|10
1624702490000|2021-06-26 10:14:50|12192.71|12072.71|12192.96|12072.96|12195.19|12075.19|12191.98|12071.98|10
1624702500000|2021-06-26 10:15:00|12192.46|12072.46|12189.5|12069.5|12192.46|12072.46|12189.5|12069.5|9
1624702510000|2021-06-26 10:15:10|12186.96|12066.96|12178.05|12058.05|12186.96|12066.96|12178.05|12058.05|10
1624702520000|2021-06-26 10:15:20|12175.25|12055.25|12161.21|12041.21|12175.25|12055.25|12161.21|12041.21|10
1624702530000|2021-06-26 10:15:30|12157.52|12037.52|12146.47|12026.47|12157.52|12037.52|12146.47|12026.47|10
1624702540000|2021-06-26 10:15:40|12145.6|12025.6|12139.54|12019.54|12145.6|12025.6|12139.54|12019.54|10
1624702550000|2021-06-26 10:15:50|12138.99|12018.99|12140.74|12020.74|12140.74|12020.74|12138.54|12018.54|10
1624702560000|2021-06-26 10:16:00|12140.52|12020.52|12144.05|12024.05|12144.05|12024.05|12140.52|12020.52|10
1624702570000|2021-06-26 10:16:10|12146.75|12026.75|12153.76|12033.76|12153.76|12033.76|12146.75|12026.75|10
1624702580000|2021-06-26 10:16:20|12154.39|12034.39|12164.41|12044.41|12164.41|12044.41|12154.39|12034.39|10
1624702590000|2021-06-26 10:16:30|12165.36|12045.36|12171.86|12051.86|12171.86|12051.86|12165.36|12045.36|10
1624702600000|2021-06-26 10:16:40|12172.03|12052.03|12172.3|12052.3|12175|12055|12172|12052|9
1624702610000|2021-06-26 10:16:50|12170.16|12050.16|12166.73|12046.73|12170.5|12050.5|12166.73|12046.73|10
1624702620000|2021-06-26 10:17:00|12166.96|12046.96|12169.96|12049.96|12169.96|12049.96|12166.81|12046.81|10
1624702630000|2021-06-26 10:17:10|12169.99|12049.99|12172.22|12052.22|12172.24|12052.24|12169.99|12049.99|10
1624702640000|2021-06-26 10:17:20|12172.12|12052.12|12172.09|12052.09|12172.71|12052.71|12172.09|12052.09|10
1624702650000|2021-06-26 10:17:30|12171.99|12051.99|12169.67|12049.67|12172.05|12052.05|12169.67|12049.67|9
1624702660000|2021-06-26 10:17:40|12168.96|12048.96|12168.29|12048.29|12169.22|12049.22|12167.93|12047.93|10
1624702670000|2021-06-26 10:17:50|12168.59|12048.59|12168.72|12048.72|12168.79|12048.79|12167.9|12047.9|9
1624702680000|2021-06-26 10:18:00|12168.48|12048.48|12171.42|12051.42|12171.42|12051.42|12168.48|12048.48|9
1624702690000|2021-06-26 10:18:10|12171.09|12051.09|12169.64|12049.64|12171.09|12051.09|12169.63|12049.63|10
1624702700000|2021-06-26 10:18:20|12170.55|12050.55|12170.76|12050.76|12171.42|12051.42|12170.55|12050.55|10
1624702710000|2021-06-26 10:18:30|12171.29|12051.29|12173.72|12053.72|12173.72|12053.72|12171.29|12051.29|8
1624702720000|2021-06-26 10:18:40|12174.15|12054.15|12178.89|12058.89|12178.89|12058.89|12174.15|12054.15|9
1624702730000|2021-06-26 10:18:50|12179.72|12059.72|12182.38|12062.38|12182.38|12062.38|12179.72|12059.72|10
1624702740000|2021-06-26 10:19:00|12182.19|12062.19|12192.53|12072.53|12192.53|12072.53|12182.1|12062.1|9
1624702750000|2021-06-26 10:19:10|12192.98|12072.98|12200.38|12080.38|12200.38|12080.38|12192.98|12072.98|10
1624702760000|2021-06-26 10:19:20|12200.44|12080.44|12200.96|12080.96|12202.52|12082.52|12200.11|12080.11|10
1624702770000|2021-06-26 10:19:30|12199.96|12079.96|12199.07|12079.07|12199.97|12079.97|12199.07|12079.07|10
1624702780000|2021-06-26 10:19:40|12198.07|12078.07|12197.83|12077.83|12198.49|12078.49|12197.4|12077.4|9
1624702790000|2021-06-26 10:19:50|12197.73|12077.73|12198.31|12078.31|12199|12079|12197.73|12077.73|10
1624702800000|2021-06-26 10:20:00|12198.33|12078.33|12199.74|12079.74|12200.06|12080.06|12198.33|12078.33|10
1624702810000|2021-06-26 10:20:10|12199.82|12079.82|12194.26|12074.26|12199.82|12079.82|12194.26|12074.26|9
1624702820000|2021-06-26 10:20:20|12194.64|12074.64|12192.29|12072.29|12195.4|12075.4|12192.29|12072.29|10
1624702830000|2021-06-26 10:20:30|12191.5|12071.5|12187.1|12067.1|12191.5|12071.5|12187.1|12067.1|10
1624702840000|2021-06-26 10:20:40|12187.04|12067.04|12184.43|12064.43|12187.04|12067.04|12184.42|12064.42|8
1624702850000|2021-06-26 10:20:50|12184.23|12064.23|12182.26|12062.26|12184.23|12064.23|12181.45|12061.45|9
1624702860000|2021-06-26 10:21:00|12181.88|12061.88|12183.39|12063.39|12183.39|12063.39|12181.88|12061.88|8
1624702870000|2021-06-26 10:21:10|12183.37|12063.37|12181.69|12061.69|12183.37|12063.37|12181.69|12061.69|10
1624702880000|2021-06-26 10:21:20|12181.74|12061.74|12180.68|12060.68|12181.74|12061.74|12180.68|12060.68|9
1624702890000|2021-06-26 10:21:30|12180.72|12060.72|12177.29|12057.29|12180.72|12060.72|12177.29|12057.29|10
1624702900000|2021-06-26 10:21:40|12177.03|12057.03|12175.56|12055.56|12177.59|12057.59|12175.56|12055.56|7
1624702910000|2021-06-26 10:21:50|12175.22|12055.22|12175.52|12055.52|12176.15|12056.15|12175.12|12055.12|10
1624702920000|2021-06-26 10:22:00|12175.41|12055.41|12176.54|12056.54|12176.54|12056.54|12174.73|12054.73|10
1624702930000|2021-06-26 10:22:10|12176.63|12056.63|12176.32|12056.32|12176.63|12056.63|12174.89|12054.89|9
1624702940000|2021-06-26 10:22:20|12176.48|12056.48|12177.14|12057.14|12177.14|12057.14|12176.48|12056.48|8
1624702950000|2021-06-26 10:22:30|12177.09|12057.09|12178.25|12058.25|12178.25|12058.25|12177.09|12057.09|10
1624702960000|2021-06-26 10:22:40|12178.3|12058.3|12178.62|12058.62|12179|12059|12178.3|12058.3|10
1624702970000|2021-06-26 10:22:50|12178.59|12058.59|12178.32|12058.32|12178.85|12058.85|12177.56|12057.56|9
1624702980000|2021-06-26 10:23:00|12178.39|12058.39|12178.83|12058.83|12178.92|12058.92|12178.19|12058.19|7
1624702990000|2021-06-26 10:23:10|12178.67|12058.67|12177.02|12057.02|12178.67|12058.67|12177.02|12057.02|9
1624703000000|2021-06-26 10:23:20|12176.76|12056.76|12176.39|12056.39|12177.31|12057.31|12176.37|12056.37|8
1624703010000|2021-06-26 10:23:30|12176.13|12056.13|12175.57|12055.57|12176.13|12056.13|12175.32|12055.32|10
1624703020000|2021-06-26 10:23:40|12175.56|12055.56|12175.52|12055.52|12175.93|12055.93|12175.3|12055.3|9
1624703030000|2021-06-26 10:23:50|12175.56|12055.56|12176.62|12056.62|12176.62|12056.62|12175.56|12055.56|9
1624703040000|2021-06-26 10:24:00|12176.52|12056.52|12177.9|12057.9|12177.9|12057.9|12176.43|12056.43|10
1624703050000|2021-06-26 10:24:10|12177.77|12057.77|12181.73|12061.73|12181.73|12061.73|12177.77|12057.77|10
1624703060000|2021-06-26 10:24:20|12181.96|12061.96|12187.28|12067.28|12187.28|12067.28|12181.93|12061.93|10
1624703070000|2021-06-26 10:24:30|12187.53|12067.53|12188.48|12068.48|12188.53|12068.53|12187.31|12067.31|9
1624703080000|2021-06-26 10:24:40|12188.41|12068.41|12189.06|12069.06|12189.06|12069.06|12188.41|12068.41|9
1624703090000|2021-06-26 10:24:50|12188.86|12068.86|12187.79|12067.79|12188.86|12068.86|12187.79|12067.79|10
1624703100000|2021-06-26 10:25:00|12187.83|12067.83|12187.92|12067.92|12187.92|12067.92|12187.25|12067.25|9
1624703110000|2021-06-26 10:25:10|12187.89|12067.89|12189|12069|12189.07|12069.07|12187.76|12067.76|7
1624703120000|2021-06-26 10:25:20|12188.53|12068.53|12193.95|12073.95|12193.95|12073.95|12188.53|12068.53|10
1624703130000|2021-06-26 10:25:30|12193.86|12073.86|12196.05|12076.05|12196.28|12076.28|12193.86|12073.86|10
1624703140000|2021-06-26 10:25:40|12196.08|12076.08|12196.93|12076.93|12197.69|12077.69|12195.72|12075.72|10
1624703150000|2021-06-26 10:25:50|12196.91|12076.91|12198.91|12078.91|12198.91|12078.91|12196.91|12076.91|10
1624703160000|2021-06-26 10:26:00|12199.44|12079.44|12201.85|12081.85|12202.8|12082.8|12199.18|12079.18|10
1624703170000|2021-06-26 10:26:10|12201.99|12081.99|12200.2|12080.2|12201.99|12081.99|12200.2|12080.2|10
1624703180000|2021-06-26 10:26:20|12200.31|12080.31|12194.36|12074.36|12200.31|12080.31|12194.36|12074.36|8
1624703190000|2021-06-26 10:26:30|12194.21|12074.21|12189.69|12069.69|12194.21|12074.21|12189.69|12069.69|10
1624703200000|2021-06-26 10:26:40|12189.88|12069.88|12186|12066|12189.94|12069.94|12186|12066|10
1624703210000|2021-06-26 10:26:50|12184.82|12064.82|12184.15|12064.15|12184.82|12064.82|12184.13|12064.13|8
1624703220000|2021-06-26 10:27:00|12184.19|12064.19|12183.88|12063.88|12184.19|12064.19|12183.17|12063.17|10
1624703230000|2021-06-26 10:27:10|12184.68|12064.68|12182.78|12062.78|12185.06|12065.06|12182.78|12062.78|10
1624703240000|2021-06-26 10:27:20|12182.48|12062.48|12178.43|12058.43|12182.48|12062.48|12178.43|12058.43|10
1624703250000|2021-06-26 10:27:30|12178.17|12058.17|12176.92|12056.92|12178.17|12058.17|12176.42|12056.42|8
1624703260000|2021-06-26 10:27:40|12176.93|12056.93|12176.24|12056.24|12176.93|12056.93|12175.36|12055.36|10
1624703270000|2021-06-26 10:27:50|12176.11|12056.11|12171.26|12051.26|12176.41|12056.41|12171.26|12051.26|10
1624703280000|2021-06-26 10:28:00|12170.34|12050.34|12168.01|12048.01|12170.34|12050.34|12168.01|12048.01|10
1624703290000|2021-06-26 10:28:10|12167.98|12047.98|12166.37|12046.37|12167.98|12047.98|12166.37|12046.37|10
1624703300000|2021-06-26 10:28:20|12166.4|12046.4|12165.02|12045.02|12166.4|12046.4|12165.02|12045.02|8
1624703310000|2021-06-26 10:28:30|12165.08|12045.08|12163.52|12043.52|12165.08|12045.08|12162.23|12042.23|10
1624703320000|2021-06-26 10:28:40|12163.85|12043.85|12164.09|12044.09|12164.83|12044.83|12163.85|12043.85|9
1624703330000|2021-06-26 10:28:50|12164|12044|12163.87|12043.87|12164.23|12044.23|12163.41|12043.41|10
1624703340000|2021-06-26 10:29:00|12163.26|12043.26|12164.57|12044.57|12164.57|12044.57|12163.05|12043.05|9
1624703350000|2021-06-26 10:29:10|12164.24|12044.24|12164.24|12044.24|12164.75|12044.75|12163.48|12043.48|10
1624703360000|2021-06-26 10:29:20|12164.03|12044.03|12165.6|12045.6|12165.93|12045.93|12164.03|12044.03|10
1624703370000|2021-06-26 10:29:30|12167.37|12047.37|12175.08|12055.08|12175.08|12055.08|12167.37|12047.37|10
1624703380000|2021-06-26 10:29:40|12174.58|12054.58|12173.71|12053.71|12174.58|12054.58|12173.63|12053.63|9
1624703390000|2021-06-26 10:29:50|12173.65|12053.65|12172.73|12052.73|12173.92|12053.92|12172.43|12052.43|9
1624703400000|2021-06-26 10:30:00|12172.72|12052.72|12173.46|12053.46|12173.79|12053.79|12172.72|12052.72|10
1624703410000|2021-06-26 10:30:10|12174.72|12054.72|12176.38|12056.38|12176.85|12056.85|12174.72|12054.72|10
1624703420000|2021-06-26 10:30:20|12176.25|12056.25|12173.99|12053.99|12176.59|12056.59|12173.99|12053.99|9
1624703430000|2021-06-26 10:30:30|12173.95|12053.95|12168.43|12048.43|12173.95|12053.95|12168.43|12048.43|10
1624703440000|2021-06-26 10:30:40|12167.54|12047.54|12158.22|12038.22|12167.54|12047.54|12158.22|12038.22|9
1624703450000|2021-06-26 10:30:50|12158.79|12038.79|12159.1|12039.1|12159.1|12039.1|12158.52|12038.52|10
1624703460000|2021-06-26 10:31:00|12159.18|12039.18|12158.42|12038.42|12159.18|12039.18|12158.07|12038.07|10
1624703470000|2021-06-26 10:31:10|12158.15|12038.15|12156.38|12036.38|12158.15|12038.15|12156.38|12036.38|10
1624703480000|2021-06-26 10:31:20|12155.55|12035.55|12151.86|12031.86|12155.55|12035.55|12151.86|12031.86|9
1624703490000|2021-06-26 10:31:30|12151.42|12031.42|12147.28|12027.28|12151.42|12031.42|12146.8|12026.8|10
1624703500000|2021-06-26 10:31:40|12145.64|12025.64|12141.55|12021.55|12145.64|12025.64|12141.55|12021.55|10
1624703510000|2021-06-26 10:31:50|12141.65|12021.65|12132.09|12012.09|12141.65|12021.65|12132.09|12012.09|10
1624703520000|2021-06-26 10:32:00|12130.09|12010.09|12127.3|12007.3|12130.09|12010.09|12126.53|12006.53|10
1624703530000|2021-06-26 10:32:10|12127.18|12007.18|12122.46|12002.46|12127.72|12007.72|12122.46|12002.46|10
1624703540000|2021-06-26 10:32:20|12122.19|12002.19|12119.74|11999.74|12122.48|12002.48|12119.74|11999.74|10
1624703550000|2021-06-26 10:32:30|12118.35|11998.35|12116.62|11996.62|12119.27|11999.27|12116.62|11996.62|10
1624703560000|2021-06-26 10:32:40|12116.31|11996.31|12112.71|11992.71|12116.36|11996.36|12112.71|11992.71|10
1624703570000|2021-06-26 10:32:50|12112.62|11992.62|12111.84|11991.84|12112.62|11992.62|12111.61|11991.61|10
1624703580000|2021-06-26 10:33:00|12111.86|11991.86|12112.87|11992.87|12112.87|11992.87|12111.86|11991.86|9
1624703590000|2021-06-26 10:33:10|12113.38|11993.38|12114.36|11994.36|12114.36|11994.36|12112.93|11992.93|10
1624703600000|2021-06-26 10:33:20|12115.32|11995.32|12120.45|12000.45|12120.45|12000.45|12115.32|11995.32|10
1624703610000|2021-06-26 10:33:30|12120.4|12000.4|12121.7|12001.7|12121.81|12001.81|12120.4|12000.4|10
1624703620000|2021-06-26 10:33:40|12121.65|12001.65|12122.96|12002.96|12122.96|12002.96|12121.65|12001.65|8
1624703630000|2021-06-26 10:33:50|12122.94|12002.94|12122.87|12002.87|12123.93|12003.93|12122.87|12002.87|9
1624703640000|2021-06-26 10:34:00|12122.27|12002.27|12121.8|12001.8|12122.97|12002.97|12121.53|12001.53|10
1624703650000|2021-06-26 10:34:10|12122.29|12002.29|12123.41|12003.41|12123.41|12003.41|12122.28|12002.28|9
1624703660000|2021-06-26 10:34:20|12123.46|12003.46|12130.15|12010.15|12130.15|12010.15|12123.46|12003.46|10
1624703670000|2021-06-26 10:34:30|12131.76|12011.76|12135.73|12015.73|12135.73|12015.73|12131.76|12011.76|9
1624703680000|2021-06-26 10:34:40|12137.21|12017.21|12139.11|12019.11|12139.66|12019.66|12137.21|12017.21|10
1624703690000|2021-06-26 10:34:50|12139.13|12019.13|12145.48|12025.48|12145.48|12025.48|12139.13|12019.13|10
1624703700000|2021-06-26 10:35:00|12145.56|12025.56|12143.86|12023.86|12145.56|12025.56|12143.86|12023.86|9
1624703710000|2021-06-26 10:35:10|12143.52|12023.52|12146.27|12026.27|12146.36|12026.36|12143.24|12023.24|10
1624703720000|2021-06-26 10:35:20|12146.29|12026.29|12146.26|12026.26|12146.33|12026.33|12145.89|12025.89|10
1624703730000|2021-06-26 10:35:30|12146.22|12026.22|12149.57|12029.57|12149.57|12029.57|12146.22|12026.22|9
1624703740000|2021-06-26 10:35:40|12152.39|12032.39|12145.09|12025.09|12152.61|12032.61|12145.09|12025.09|10
1624703750000|2021-06-26 10:35:50|12143.59|12023.59|12134.74|12014.74|12143.59|12023.59|12134.74|12014.74|10
1624703760000|2021-06-26 10:36:00|12133.17|12013.17|12131.41|12011.41|12133.17|12013.17|12131.27|12011.27|10
1624703770000|2021-06-26 10:36:10|12131.43|12011.43|12124.67|12004.67|12131.43|12011.43|12124.67|12004.67|10
1624703780000|2021-06-26 10:36:20|12124.12|12004.12|12122.45|12002.45|12124.57|12004.57|12122.26|12002.26|10
1624703790000|2021-06-26 10:36:30|12122.24|12002.24|12121.63|12001.63|12122.24|12002.24|12121.3|12001.3|10
1624703800000|2021-06-26 10:36:40|12120.99|12000.99|12122.67|12002.67|12122.67|12002.67|12120.99|12000.99|10
1624703810000|2021-06-26 10:36:50|12122.57|12002.57|12123.45|12003.45|12123.56|12003.56|12122.34|12002.34|10
1624703820000|2021-06-26 10:37:00|12123.88|12003.88|12124.45|12004.45|12124.58|12004.58|12123.62|12003.62|10
1624703830000|2021-06-26 10:37:10|12123.52|12003.52|12124.3|12004.3|12124.48|12004.48|12123.33|12003.33|10
1624703840000|2021-06-26 10:37:20|12124.46|12004.46|12125.24|12005.24|12125.3|12005.3|12124.46|12004.46|10
1624703850000|2021-06-26 10:37:30|12125.77|12005.77|12125.59|12005.59|12125.99|12005.99|12125.23|12005.23|10
1624703860000|2021-06-26 10:37:40|12125.34|12005.34|12124.99|12004.99|12125.59|12005.59|12124.99|12004.99|10
1624703870000|2021-06-26 10:37:50|12124.4|12004.4|12124.8|12004.8|12125.45|12005.45|12124.4|12004.4|9
1624703880000|2021-06-26 10:38:00|12124.69|12004.69|12126.66|12006.66|12126.66|12006.66|12124.69|12004.69|10
1624703890000|2021-06-26 10:38:10|12127.19|12007.19|12127.92|12007.92|12127.98|12007.98|12127.19|12007.19|10
1624703900000|2021-06-26 10:38:20|12128.04|12008.04|12128.36|12008.36|12128.56|12008.56|12127.32|12007.32|8
1624703910000|2021-06-26 10:38:30|12128.39|12008.39|12127.71|12007.71|12128.39|12008.39|12127.43|12007.43|9
1624703920000|2021-06-26 10:38:40|12127.63|12007.63|12127.87|12007.87|12128.49|12008.49|12127.34|12007.34|10
1624703930000|2021-06-26 10:38:50|12128.11|12008.11|12127.53|12007.53|12128.23|12008.23|12127.47|12007.47|10
1624703940000|2021-06-26 10:39:00|12127.49|12007.49|12126.88|12006.88|12127.49|12007.49|12126.61|12006.61|9
1624703950000|2021-06-26 10:39:10|12126.65|12006.65|12127|12007|12127.13|12007.13|12126.65|12006.65|8
1624703960000|2021-06-26 10:39:20|12127.17|12007.17|12127.74|12007.74|12127.76|12007.76|12127.06|12007.06|10
1624703970000|2021-06-26 10:39:30|12128.48|12008.48|12128.37|12008.37|12128.48|12008.48|12128.09|12008.09|10
1624703980000|2021-06-26 10:39:40|12128.44|12008.44|12134.24|12014.24|12134.24|12014.24|12128.44|12008.44|9
1624703990000|2021-06-26 10:39:50|12133.96|12013.96|12142.31|12022.31|12142.31|12022.31|12133.81|12013.81|10
1624704000000|2021-06-26 10:40:00|12142.52|12022.52|12142.92|12022.92|12143.01|12023.01|12142.41|12022.41|10
1624704010000|2021-06-26 10:40:10|12143.07|12023.07|12144.55|12024.55|12144.55|12024.55|12143.07|12023.07|8
1624704020000|2021-06-26 10:40:20|12144.82|12024.82|12145.27|12025.27|12145.33|12025.33|12144.75|12024.75|8
1624704030000|2021-06-26 10:40:30|12145.24|12025.24|12146.01|12026.01|12146.65|12026.65|12145.24|12025.24|10
1624704040000|2021-06-26 10:40:40|12145.99|12025.99|12144.5|12024.5|12146|12026|12144.5|12024.5|8
1624704050000|2021-06-26 10:40:50|12144.22|12024.22|12144.11|12024.11|12144.83|12024.83|12144.05|12024.05|9
1624704060000|2021-06-26 10:41:00|12144.05|12024.05|12140.92|12020.92|12144.05|12024.05|12140.92|12020.92|10
1624704070000|2021-06-26 10:41:10|12140.49|12020.49|12139.43|12019.43|12140.49|12020.49|12139.43|12019.43|9
1624704080000|2021-06-26 10:41:20|12139.29|12019.29|12137.73|12017.73|12139.29|12019.29|12137.73|12017.73|9
1624704090000|2021-06-26 10:41:30|12136.11|12016.11|12132.42|12012.42|12136.11|12016.11|12132.42|12012.42|10
1624704100000|2021-06-26 10:41:40|12132.25|12012.25|12126.89|12006.89|12132.25|12012.25|12126.89|12006.89|10
1624704110000|2021-06-26 10:41:50|12126.53|12006.53|12121.33|12001.33|12126.53|12006.53|12121.33|12001.33|10
1624704120000|2021-06-26 10:42:00|12121.12|12001.12|12115.42|11995.42|12121.12|12001.12|12115.42|11995.42|10
1624704130000|2021-06-26 10:42:10|12116.29|11996.29|12116.28|11996.28|12116.93|11996.93|12116.28|11996.28|10
1624704140000|2021-06-26 10:42:20|12116.24|11996.24|12111.47|11991.47|12116.26|11996.26|12111.47|11991.47|10
1624704150000|2021-06-26 10:42:30|12110.54|11990.54|12103.81|11983.81|12110.54|11990.54|12103.81|11983.81|10
1624704160000|2021-06-26 10:42:40|12103.72|11983.72|12101.76|11981.76|12104|11984|12101.46|11981.46|10
1624704170000|2021-06-26 10:42:50|12101.31|11981.31|12097.18|11977.18|12101.31|11981.31|12097.17|11977.17|10
1624704180000|2021-06-26 10:43:00|12097.11|11977.11|12095.52|11975.52|12097.11|11977.11|12095.52|11975.52|9
1624704190000|2021-06-26 10:43:10|12095.26|11975.26|12094.52|11974.52|12095.32|11975.32|12094.49|11974.49|8
1624704200000|2021-06-26 10:43:20|12093.86|11973.86|12094.94|11974.94|12095.6|11975.6|12093.75|11973.75|9
1624704210000|2021-06-26 10:43:30|12094.85|11974.85|12084.63|11964.63|12094.85|11974.85|12084.63|11964.63|9
1624704220000|2021-06-26 10:43:40|12082.31|11962.31|12073.86|11953.86|12082.31|11962.31|12073.86|11953.86|9
1624704230000|2021-06-26 10:43:50|12071.89|11951.89|12066.68|11946.68|12071.92|11951.92|12066.68|11946.68|10
1624704240000|2021-06-26 10:44:00|12066.37|11946.37|12062.35|11942.35|12066.72|11946.72|12062.35|11942.35|10
1624704250000|2021-06-26 10:44:10|12061.23|11941.23|12059.08|11939.08|12061.23|11941.23|12059.01|11939.01|10
1624704260000|2021-06-26 10:44:20|12059.43|11939.43|12059.16|11939.16|12060.65|11940.65|12059.03|11939.03|10
1624704270000|2021-06-26 10:44:30|12059.22|11939.22|12059.96|11939.96|12060.9|11940.9|12059.21|11939.21|10
1624704280000|2021-06-26 10:44:40|12060.43|11940.43|12060.19|11940.19|12061.51|11941.51|12060.19|11940.19|10
1624704290000|2021-06-26 10:44:50|12060.05|11940.05|12059.49|11939.49|12060.05|11940.05|12059.28|11939.28|10
1624704300000|2021-06-26 10:45:00|12059.59|11939.59|12059.42|11939.42|12059.91|11939.91|12059.25|11939.25|9
1624704310000|2021-06-26 10:45:10|12059.29|11939.29|12061.97|11941.97|12061.97|11941.97|12059.29|11939.29|10
1624704320000|2021-06-26 10:45:20|12062.14|11942.14|12062.63|11942.63|12062.8|11942.8|12062.14|11942.14|10
1624704330000|2021-06-26 10:45:30|12062.96|11942.96|12063.45|11943.45|12064.37|11944.37|12062.96|11942.96|10
1624704340000|2021-06-26 10:45:40|12063.35|11943.35|12049.61|11929.61|12063.35|11943.35|12049.61|11929.61|10
1624704350000|2021-06-26 10:45:50|12048.68|11928.68|12040.03|11920.03|12048.68|11928.68|12039.89|11919.89|10
1624704360000|2021-06-26 10:46:00|12038.23|11918.23|12036.9|11916.9|12038.23|11918.23|12036.3|11916.3|10
1624704370000|2021-06-26 10:46:10|12036.52|11916.52|12037.58|11917.58|12037.58|11917.58|12036|11916|10
1624704380000|2021-06-26 10:46:20|12036.36|11916.36|12038.7|11918.7|12038.7|11918.7|12036.31|11916.31|10
1624704390000|2021-06-26 10:46:30|12038.55|11918.55|12042.17|11922.17|12042.17|11922.17|12036.96|11916.96|10
1624704400000|2021-06-26 10:46:40|12041.88|11921.88|12049.7|11929.7|12049.7|11929.7|12041.88|11921.88|10
1624704410000|2021-06-26 10:46:50|12050.78|11930.78|12053.21|11933.21|12053.48|11933.48|12050.78|11930.78|9
1624704420000|2021-06-26 10:47:00|12052.95|11932.95|12052.99|11932.99|12053.85|11933.85|12052.82|11932.82|10
1624704430000|2021-06-26 10:47:10|12053.19|11933.19|12053.82|11933.82|12053.82|11933.82|12052.55|11932.55|9
1624704440000|2021-06-26 10:47:20|12053.58|11933.58|12055.91|11935.91|12055.98|11935.98|12053.4|11933.4|10
1624704450000|2021-06-26 10:47:30|12056.1|11936.1|12058.95|11938.95|12058.95|11938.95|12056.02|11936.02|10
1624704460000|2021-06-26 10:47:40|12060.06|11940.06|12062.59|11942.59|12062.59|11942.59|12060.06|11940.06|10
1624704470000|2021-06-26 10:47:50|12062.6|11942.6|12063.23|11943.23|12063.33|11943.33|12062.21|11942.21|10
1624704480000|2021-06-26 10:48:00|12063.17|11943.17|12069.14|11949.14|12069.14|11949.14|12063.17|11943.17|10
1624704490000|2021-06-26 10:48:10|12069.19|11949.19|12072.65|11952.65|12073.45|11953.45|12069.19|11949.19|9
1624704500000|2021-06-26 10:48:20|12072.36|11952.36|12074.99|11954.99|12074.99|11954.99|12072.36|11952.36|10
1624704510000|2021-06-26 10:48:30|12075.42|11955.42|12077.79|11957.79|12078.95|11958.95|12075.42|11955.42|10
1624704520000|2021-06-26 10:48:40|12078.44|11958.44|12080.82|11960.82|12081.18|11961.18|12078.44|11958.44|10
1624704530000|2021-06-26 10:48:50|12080.93|11960.93|12080.83|11960.83|12080.93|11960.93|12080.44|11960.44|9
1624704540000|2021-06-26 10:49:00|12081.26|11961.26|12083.21|11963.21|12083.21|11963.21|12081.26|11961.26|10
1624704550000|2021-06-26 10:49:10|12083.23|11963.23|12081.76|11961.76|12083.56|11963.56|12081.76|11961.76|10
1624704560000|2021-06-26 10:49:20|12081.96|11961.96|12082.29|11962.29|12085.43|11965.43|12081.96|11961.96|9
1624704570000|2021-06-26 10:49:30|12080.23|11960.23|12079.11|11959.11|12080.23|11960.23|12079.1|11959.1|10
1624704580000|2021-06-26 10:49:40|12079.18|11959.18|12078.95|11958.95|12079.4|11959.4|12078.72|11958.72|10
1624704590000|2021-06-26 10:49:50|12079.32|11959.32|12082.11|11962.11|12082.11|11962.11|12079.32|11959.32|7
1624704600000|2021-06-26 10:50:00|12082.49|11962.49|12087.03|11967.03|12087.03|11967.03|12082.49|11962.49|10
1624704610000|2021-06-26 10:50:10|12087.14|11967.14|12095.52|11975.52|12095.52|11975.52|12087.14|11967.14|10
1624704620000|2021-06-26 10:50:20|12098.54|11978.54|12103.43|11983.43|12103.43|11983.43|12098.54|11978.54|10
1624704630000|2021-06-26 10:50:30|12103.35|11983.35|12105.37|11985.37|12105.37|11985.37|12103.06|11983.06|10
1624704640000|2021-06-26 10:50:40|12105.38|11985.38|12105.62|11985.62|12106.33|11986.33|12105.38|11985.38|10
1624704650000|2021-06-26 10:50:50|12105.73|11985.73|12105.39|11985.39|12105.84|11985.84|12105.08|11985.08|9
1624704660000|2021-06-26 10:51:00|12105.37|11985.37|12103.62|11983.62|12105.37|11985.37|12103.12|11983.12|10
1624704670000|2021-06-26 10:51:10|12102.89|11982.89|12099.55|11979.55|12103.09|11983.09|12099.55|11979.55|10
1624704680000|2021-06-26 10:51:20|12099.03|11979.03|12098.93|11978.93|12099.51|11979.51|12098.93|11978.93|9
1624704690000|2021-06-26 10:51:30|12098.95|11978.95|12097.66|11977.66|12098.95|11978.95|12097.66|11977.66|9
1624704700000|2021-06-26 10:51:40|12097.78|11977.78|12097.14|11977.14|12097.8|11977.8|12096.57|11976.57|10
1624704710000|2021-06-26 10:51:50|12096.91|11976.91|12096.2|11976.2|12096.93|11976.93|12096.2|11976.2|9
1624704720000|2021-06-26 10:52:00|12095.87|11975.87|12096.56|11976.56|12096.56|11976.56|12095.36|11975.36|9
1624704730000|2021-06-26 10:52:10|12097.13|11977.13|12094.18|11974.18|12097.13|11977.13|12094.18|11974.18|9
1624704740000|2021-06-26 10:52:20|12094.32|11974.32|12094.61|11974.61|12094.61|11974.61|12094.02|11974.02|9
1624704750000|2021-06-26 10:52:30|12094.23|11974.23|12091.57|11971.57|12094.23|11974.23|12091.57|11971.57|9
1624704760000|2021-06-26 10:52:40|12091.63|11971.63|12093.14|11973.14|12093.14|11973.14|12091.6|11971.6|10
1624704770000|2021-06-26 10:52:50|12093.19|11973.19|12092.72|11972.72|12093.81|11973.81|12092.72|11972.72|10
1624704780000|2021-06-26 10:53:00|12092.45|11972.45|12091.34|11971.34|12092.67|11972.67|12090.67|11970.67|10
1624704790000|2021-06-26 10:53:10|12091.69|11971.69|12089.86|11969.86|12091.69|11971.69|12089.86|11969.86|10
1624704800000|2021-06-26 10:53:20|12089.08|11969.08|12088.16|11968.16|12089.18|11969.18|12088.06|11968.06|10
1624704810000|2021-06-26 10:53:30|12088.19|11968.19|12089.57|11969.57|12089.86|11969.86|12088.14|11968.14|10
1624704820000|2021-06-26 10:53:40|12089.68|11969.68|12091.31|11971.31|12091.31|11971.31|12089.67|11969.67|9
1624704830000|2021-06-26 10:53:50|12091.34|11971.34|12092.85|11972.85|12092.85|11972.85|12091.29|11971.29|9
1624704840000|2021-06-26 10:54:00|12092.84|11972.84|12096.11|11976.11|12096.11|11976.11|12092.84|11972.84|9
1624704850000|2021-06-26 10:54:10|12096.2|11976.2|12097.05|11977.05|12097.08|11977.08|12096.14|11976.14|10
1624704860000|2021-06-26 10:54:20|12096.92|11976.92|12096.71|11976.71|12097.46|11977.46|12096.71|11976.71|9
1624704870000|2021-06-26 10:54:30|12096.73|11976.73|12095.57|11975.57|12096.73|11976.73|12095.07|11975.07|9
1624704880000|2021-06-26 10:54:40|12096.1|11976.1|12096.84|11976.84|12097.19|11977.19|12096.1|11976.1|9
1624704890000|2021-06-26 10:54:50|12097.27|11977.27|12097.21|11977.21|12097.83|11977.83|12096.9|11976.9|8
1624704900000|2021-06-26 10:55:00|12098.16|11978.16|12103.12|11983.12|12103.16|11983.16|12098.16|11978.16|10
1624704910000|2021-06-26 10:55:10|12103.49|11983.49|12108.39|11988.39|12108.39|11988.39|12103.49|11983.49|10
1624704920000|2021-06-26 10:55:20|12108.5|11988.5|12113.07|11993.07|12113.07|11993.07|12108.5|11988.5|10
1624704930000|2021-06-26 10:55:30|12113.04|11993.04|12117.33|11997.33|12117.33|11997.33|12113.04|11993.04|10
1624704940000|2021-06-26 10:55:40|12118.97|11998.97|12123.65|12003.65|12123.65|12003.65|12118.97|11998.97|10
1624704950000|2021-06-26 10:55:50|12123.14|12003.14|12124.73|12004.73|12124.73|12004.73|12123.14|12003.14|9
1624704960000|2021-06-26 10:56:00|12124.94|12004.94|12125.14|12005.14|12125.88|12005.88|12124.94|12004.94|9
1624704970000|2021-06-26 10:56:10|12125.36|12005.36|12130.35|12010.35|12130.35|12010.35|12125.36|12005.36|9
1624704980000|2021-06-26 10:56:20|12130.33|12010.33|12130|12010|12130.5|12010.5|12129.41|12009.41|10
1624704990000|2021-06-26 10:56:30|12130.32|12010.32|12129.71|12009.71|12130.79|12010.79|12129.71|12009.71|10
1624705000000|2021-06-26 10:56:40|12130.36|12010.36|12131.25|12011.25|12132.09|12012.09|12130.36|12010.36|10
1624705010000|2021-06-26 10:56:50|12131.32|12011.32|12133.38|12013.38|12133.38|12013.38|12131.32|12011.32|10
1624705020000|2021-06-26 10:57:00|12133.1|12013.1|12133.36|12013.36|12133.62|12013.62|12133.1|12013.1|10
1624705030000|2021-06-26 10:57:10|12134.14|12014.14|12137.92|12017.92|12137.92|12017.92|12134.01|12014.01|9
1624705040000|2021-06-26 10:57:20|12137.96|12017.96|12137.69|12017.69|12138.05|12018.05|12137.69|12017.69|7
1624705050000|2021-06-26 10:57:30|12137.8|12017.8|12138.85|12018.85|12138.85|12018.85|12137.46|12017.46|9
1624705060000|2021-06-26 10:57:40|12139.14|12019.14|12139.97|12019.97|12139.97|12019.97|12139.14|12019.14|9
1624705070000|2021-06-26 10:57:50|12139.57|12019.57|12140.89|12020.89|12140.89|12020.89|12138.91|12018.91|10
1624705080000|2021-06-26 10:58:00|12140.69|12020.69|12140.83|12020.83|12140.89|12020.89|12140.47|12020.47|9
1624705090000|2021-06-26 10:58:10|12142.35|12022.35|12150.87|12030.87|12150.87|12030.87|12142.35|12022.35|10
1624705100000|2021-06-26 10:58:20|12151.93|12031.93|12159.07|12039.07|12159.07|12039.07|12151.93|12031.93|10
1624705110000|2021-06-26 10:58:30|12159.74|12039.74|12164.95|12044.95|12164.95|12044.95|12159.74|12039.74|10
1624705120000|2021-06-26 10:58:40|12165.4|12045.4|12172.02|12052.02|12172.02|12052.02|12165.4|12045.4|9
1624705130000|2021-06-26 10:58:50|12172.83|12052.83|12181.27|12061.27|12181.27|12061.27|12172.83|12052.83|10
1624705140000|2021-06-26 10:59:00|12181.39|12061.39|12181.66|12061.66|12181.66|12061.66|12179.6|12059.6|10
1624705150000|2021-06-26 10:59:10|12182.01|12062.01|12185.16|12065.16|12185.16|12065.16|12182.01|12062.01|10
1624705160000|2021-06-26 10:59:20|12185.7|12065.7|12184.11|12064.11|12185.73|12065.73|12184.11|12064.11|8
1624705170000|2021-06-26 10:59:30|12184.2|12064.2|12179.68|12059.68|12184.2|12064.2|12179.68|12059.68|9
1624705180000|2021-06-26 10:59:40|12179.53|12059.53|12177.28|12057.28|12179.53|12059.53|12177.27|12057.27|10
1624705190000|2021-06-26 10:59:50|12176.86|12056.86|12175.45|12055.45|12177.17|12057.17|12175.32|12055.32|10
1624705200000|2021-06-26 11:00:00|12175.37|12055.37|12175.68|12055.68|12175.68|12055.68|12172.64|12052.64|10
1624705210000|2021-06-26 11:00:10|12175.98|12055.98|12179.04|12059.04|12179.04|12059.04|12175.98|12055.98|10
1624705220000|2021-06-26 11:00:20|12179.05|12059.05|12182.7|12062.7|12182.7|12062.7|12179.05|12059.05|10
1624705230000|2021-06-26 11:00:30|12183.49|12063.49|12190.24|12070.24|12190.24|12070.24|12183.49|12063.49|10
1624705240000|2021-06-26 11:00:40|12190.55|12070.55|12195.42|12075.42|12195.42|12075.42|12190.55|12070.55|10
1624705250000|2021-06-26 11:00:50|12197.18|12077.18|12196.79|12076.79|12197.18|12077.18|12196.15|12076.15|10
1624705260000|2021-06-26 11:01:00|12196.45|12076.45|12194|12074|12197.08|12077.08|12194|12074|10
1624705270000|2021-06-26 11:01:10|12193.61|12073.61|12193.09|12073.09|12193.61|12073.61|12190.92|12070.92|9
1624705280000|2021-06-26 11:01:20|12193.33|12073.33|12196.98|12076.98|12196.98|12076.98|12192.98|12072.98|10
1624705290000|2021-06-26 11:01:30|12197.31|12077.31|12209.93|12089.93|12209.93|12089.93|12196.45|12076.45|9
1624705300000|2021-06-26 11:01:40|12213.98|12093.98|12239.77|12119.77|12239.77|12119.77|12213.98|12093.98|10
1624705310000|2021-06-26 11:01:50|12247.87|12127.87|12266.41|12146.41|12267.57|12147.57|12246.61|12126.61|10
1624705320000|2021-06-26 11:02:00|12268.57|12148.57|12280.34|12160.34|12280.52|12160.52|12268.57|12148.57|10
1624705330000|2021-06-26 11:02:10|12279.74|12159.74|12282.76|12162.76|12284.79|12164.79|12279.74|12159.74|10
1624705340000|2021-06-26 11:02:20|12284.22|12164.22|12287.75|12167.75|12287.81|12167.81|12283.86|12163.86|10
1624705350000|2021-06-26 11:02:30|12288.63|12168.63|12290.79|12170.79|12292.86|12172.86|12288.63|12168.63|10
1624705360000|2021-06-26 11:02:40|12290.47|12170.47|12287.68|12167.68|12290.82|12170.82|12287.41|12167.41|10
1624705370000|2021-06-26 11:02:50|12287.37|12167.37|12278.85|12158.85|12287.37|12167.37|12278.58|12158.58|10
1624705380000|2021-06-26 11:03:00|12278.83|12158.83|12278.66|12158.66|12278.83|12158.83|12277.76|12157.76|9
1624705390000|2021-06-26 11:03:10|12279.34|12159.34|12282.92|12162.92|12282.92|12162.92|12279.34|12159.34|10
1624705400000|2021-06-26 11:03:20|12283.44|12163.44|12285.91|12165.91|12286.64|12166.64|12283.44|12163.44|10
1624705410000|2021-06-26 11:03:30|12286.63|12166.63|12284.52|12164.52|12286.63|12166.63|12284.51|12164.51|10
1624705420000|2021-06-26 11:03:40|12284.22|12164.22|12281.25|12161.25|12284.64|12164.64|12281.23|12161.23|10
1624705430000|2021-06-26 11:03:50|12282.34|12162.34|12276.92|12156.92|12282.34|12162.34|12276.92|12156.92|10
1624705440000|2021-06-26 11:04:00|12277.3|12157.3|12276.67|12156.67|12277.36|12157.36|12275.96|12155.96|10
1624705450000|2021-06-26 11:04:10|12276.81|12156.81|12277.4|12157.4|12277.52|12157.52|12276.81|12156.81|9
1624705460000|2021-06-26 11:04:20|12277.2|12157.2|12277.25|12157.25|12277.27|12157.27|12276.51|12156.51|10
1624705470000|2021-06-26 11:04:30|12277.15|12157.15|12276.68|12156.68|12277.18|12157.18|12276.68|12156.68|9
1624705480000|2021-06-26 11:04:40|12276.1|12156.1|12276.39|12156.39|12276.41|12156.41|12275.87|12155.87|10
1624705490000|2021-06-26 11:04:50|12276.2|12156.2|12276.82|12156.82|12276.93|12156.93|12276.2|12156.2|9
1624705500000|2021-06-26 11:05:00|12277.09|12157.09|12277.54|12157.54|12277.94|12157.94|12277.09|12157.09|10
1624705510000|2021-06-26 11:05:10|12277.27|12157.27|12274.82|12154.82|12277.27|12157.27|12274.82|12154.82|10
1624705520000|2021-06-26 11:05:20|12274.26|12154.26|12271.02|12151.02|12274.26|12154.26|12271.02|12151.02|10
1624705530000|2021-06-26 11:05:30|12271.27|12151.27|12269.81|12149.81|12272.15|12152.15|12269.81|12149.81|9
1624705540000|2021-06-26 11:05:40|12269.58|12149.58|12265.88|12145.88|12269.58|12149.58|12265.88|12145.88|10
1624705550000|2021-06-26 11:05:50|12265.59|12145.59|12264.64|12144.64|12265.74|12145.74|12264.64|12144.64|6
1624705560000|2021-06-26 11:06:00|12264.72|12144.72|12264.79|12144.79|12265.5|12145.5|12264.72|12144.72|10
1624705570000|2021-06-26 11:06:10|12264.33|12144.33|12262.8|12142.8|12264.33|12144.33|12262.8|12142.8|10
1624705580000|2021-06-26 11:06:20|12262.4|12142.4|12258.53|12138.53|12262.4|12142.4|12258.28|12138.28|10
1624705590000|2021-06-26 11:06:30|12258.32|12138.32|12253.28|12133.28|12258.32|12138.32|12253.28|12133.28|10
1624705600000|2021-06-26 11:06:40|12253.19|12133.19|12250.71|12130.71|12253.19|12133.19|12250.01|12130.01|10
1624705610000|2021-06-26 11:06:50|12250.45|12130.45|12249.92|12129.92|12250.9|12130.9|12249.61|12129.61|9
1624705620000|2021-06-26 11:07:00|12248.59|12128.59|12249.69|12129.69|12249.71|12129.71|12248.59|12128.59|9
1624705630000|2021-06-26 11:07:10|12249.68|12129.68|12249.06|12129.06|12249.69|12129.69|12249.06|12129.06|7
1624705640000|2021-06-26 11:07:20|12248.5|12128.5|12247.54|12127.54|12248.91|12128.91|12247.54|12127.54|10
1624705650000|2021-06-26 11:07:30|12247.77|12127.77|12250.06|12130.06|12250.06|12130.06|12247.76|12127.76|10
1624705660000|2021-06-26 11:07:40|12250.2|12130.2|12249.94|12129.94|12250.27|12130.27|12249.92|12129.92|8
1624705670000|2021-06-26 11:07:50|12246.55|12126.55|12246.13|12126.13|12246.55|12126.55|12244.07|12124.07|9
1624705680000|2021-06-26 11:08:00|12246.29|12126.29|12250.33|12130.33|12250.33|12130.33|12246.29|12126.29|10
1624705690000|2021-06-26 11:08:10|12251.48|12131.48|12256.2|12136.2|12256.2|12136.2|12251.48|12131.48|10
1624705700000|2021-06-26 11:08:20|12257.18|12137.18|12262.4|12142.4|12262.4|12142.4|12257.18|12137.18|10
1624705710000|2021-06-26 11:08:30|12264.08|12144.08|12267.45|12147.45|12267.45|12147.45|12264.08|12144.08|10
1624705720000|2021-06-26 11:08:40|12268.11|12148.11|12270.46|12150.46|12270.6|12150.6|12267.62|12147.62|9
1624705730000|2021-06-26 11:08:50|12270.98|12150.98|12271.93|12151.93|12272|12152|12270.98|12150.98|10
1624705740000|2021-06-26 11:09:00|12272.2|12152.2|12274.38|12154.38|12274.38|12154.38|12272.14|12152.14|10
1624705750000|2021-06-26 11:09:10|12273.88|12153.88|12273.57|12153.57|12273.98|12153.98|12273.03|12153.03|10
1624705760000|2021-06-26 11:09:20|12273.86|12153.86|12276.12|12156.12|12276.12|12156.12|12273.84|12153.84|10
1624705770000|2021-06-26 11:09:30|12276.92|12156.92|12279.79|12159.79|12279.79|12159.79|12276.92|12156.92|10
1624705780000|2021-06-26 11:09:40|12280.08|12160.08|12287.87|12167.87|12287.87|12167.87|12280.05|12160.05|10
1624705790000|2021-06-26 11:09:50|12288.23|12168.23|12294.86|12174.86|12294.86|12174.86|12288.23|12168.23|10
1624705800000|2021-06-26 11:10:00|12296.81|12176.81|12345.74|12225.74|12345.74|12225.74|12296.72|12176.72|10
1624705810000|2021-06-26 11:10:10|12347.49|12227.49|12355.2|12235.2|12355.2|12235.2|12346.86|12226.86|10
1624705820000|2021-06-26 11:10:20|12354.98|12234.98|12353.36|12233.36|12356.4|12236.4|12352.06|12232.06|10
1624705830000|2021-06-26 11:10:30|12352.94|12232.94|12357.54|12237.54|12357.54|12237.54|12352.71|12232.71|10
1624705840000|2021-06-26 11:10:40|12358.7|12238.7|12360.85|12240.85|12363.49|12243.49|12358.7|12238.7|10
1624705850000|2021-06-26 11:10:50|12359.87|12239.87|12356.26|12236.26|12360.35|12240.35|12356.26|12236.26|10
1624705860000|2021-06-26 11:11:00|12355.03|12235.03|12349.14|12229.14|12355.04|12235.04|12349.14|12229.14|10
1624705870000|2021-06-26 11:11:10|12349.6|12229.6|12348.51|12228.51|12349.6|12229.6|12347.14|12227.14|10
1624705880000|2021-06-26 11:11:20|12348.6|12228.6|12347.08|12227.08|12349.65|12229.65|12346.86|12226.86|10
1624705890000|2021-06-26 11:11:30|12347.5|12227.5|12356.83|12236.83|12357.44|12237.44|12347|12227|10
1624705900000|2021-06-26 11:11:40|12356.25|12236.25|12356.05|12236.05|12357.62|12237.62|12355.78|12235.78|10
1624705910000|2021-06-26 11:11:50|12356|12236|12360.35|12240.35|12360.35|12240.35|12356|12236|9
1624705920000|2021-06-26 11:12:00|12360.41|12240.41|12363.46|12243.46|12363.46|12243.46|12360.41|12240.41|10
1624705930000|2021-06-26 11:12:10|12363.63|12243.63|12357.54|12237.54|12363.63|12243.63|12357.54|12237.54|10
1624705940000|2021-06-26 11:12:20|12357.23|12237.23|12355.45|12235.45|12357.23|12237.23|12354.91|12234.91|10
1624705950000|2021-06-26 11:12:30|12355.36|12235.36|12350.98|12230.98|12355.36|12235.36|12350.72|12230.72|9
1624705960000|2021-06-26 11:12:40|12350.31|12230.31|12347.95|12227.95|12350.49|12230.49|12347.95|12227.95|9
1624705970000|2021-06-26 11:12:50|12347.89|12227.89|12346.37|12226.37|12348.81|12228.81|12346.37|12226.37|10
1624705980000|2021-06-26 11:13:00|12345.87|12225.87|12343.61|12223.61|12345.9|12225.9|12343.61|12223.61|10
1624705990000|2021-06-26 11:13:10|12342.68|12222.68|12338.41|12218.41|12342.68|12222.68|12338.31|12218.31|10
1624706000000|2021-06-26 11:13:20|12338.15|12218.15|12335.05|12215.05|12338.15|12218.15|12335.01|12215.01|10
1624706010000|2021-06-26 11:13:30|12335.04|12215.04|12334.3|12214.3|12335.04|12215.04|12333.93|12213.93|10
1624706020000|2021-06-26 11:13:40|12334.23|12214.23|12335.76|12215.76|12335.76|12215.76|12334|12214|8
1624706030000|2021-06-26 11:13:50|12335.82|12215.82|12331.32|12211.32|12335.82|12215.82|12331.32|12211.32|10
1624706040000|2021-06-26 11:14:00|12331.57|12211.57|12328.37|12208.37|12331.57|12211.57|12328.37|12208.37|10
1624706050000|2021-06-26 11:14:10|12328.28|12208.28|12325.57|12205.57|12328.28|12208.28|12325.34|12205.34|10
1624706060000|2021-06-26 11:14:20|12325.28|12205.28|12322.93|12202.93|12325.28|12205.28|12322.93|12202.93|10
1624706070000|2021-06-26 11:14:30|12323.76|12203.76|12320.16|12200.16|12324.23|12204.23|12320.05|12200.05|10
1624706080000|2021-06-26 11:14:40|12319.97|12199.97|12321.92|12201.92|12321.92|12201.92|12319.97|12199.97|10
1624706090000|2021-06-26 11:14:50|12321.98|12201.98|12323.28|12203.28|12323.64|12203.64|12321.98|12201.98|9
1624706100000|2021-06-26 11:15:00|12321.32|12201.32|12325.74|12205.74|12325.74|12205.74|12321.32|12201.32|8
1624706110000|2021-06-26 11:15:10|12325.94|12205.94|12329.37|12209.37|12329.37|12209.37|12325.94|12205.94|10
1624706120000|2021-06-26 11:15:20|12330.22|12210.22|12325.41|12205.41|12330.22|12210.22|12325.41|12205.41|10
1624706130000|2021-06-26 11:15:30|12323.32|12203.32|12318.19|12198.19|12323.32|12203.32|12318.19|12198.19|10
1624706140000|2021-06-26 11:15:40|12315.88|12195.88|12311.2|12191.2|12315.88|12195.88|12311.2|12191.2|10
1624706150000|2021-06-26 11:15:50|12311.53|12191.53|12309.39|12189.39|12312.22|12192.22|12309.39|12189.39|9
1624706160000|2021-06-26 11:16:00|12308.91|12188.91|12308.19|12188.19|12308.91|12188.91|12307.81|12187.81|10
1624706170000|2021-06-26 11:16:10|12307.88|12187.88|12307.39|12187.39|12308.62|12188.62|12307.39|12187.39|10
1624706180000|2021-06-26 11:16:20|12307.4|12187.4|12304.41|12184.41|12307.4|12187.4|12304.41|12184.41|10
1624706190000|2021-06-26 11:16:30|12304.1|12184.1|12303.84|12183.84|12304.63|12184.63|12303.84|12183.84|10
1624706200000|2021-06-26 11:16:40|12304.09|12184.09|12304.11|12184.11|12304.83|12184.83|12304.03|12184.03|10
1624706210000|2021-06-26 11:16:50|12303.7|12183.7|12303.74|12183.74|12304.03|12184.03|12303.57|12183.57|10
1624706220000|2021-06-26 11:17:00|12303.83|12183.83|12303.97|12183.97|12305.45|12185.45|12303.83|12183.83|10
1624706230000|2021-06-26 11:17:10|12305.28|12185.28|12307.17|12187.17|12307.18|12187.18|12305.28|12185.28|10
1624706240000|2021-06-26 11:17:20|12307.55|12187.55|12304.67|12184.67|12308.03|12188.03|12304.67|12184.67|10
1624706250000|2021-06-26 11:17:30|12303.77|12183.77|12300.03|12180.03|12303.77|12183.77|12300.03|12180.03|10
1624706260000|2021-06-26 11:17:40|12298.51|12178.51|12295.83|12175.83|12298.77|12178.77|12295.83|12175.83|10
1624706270000|2021-06-26 11:17:50|12295.2|12175.2|12294.48|12174.48|12296.49|12176.49|12294.48|12174.48|10
1624706280000|2021-06-26 11:18:00|12294.65|12174.65|12295.05|12175.05|12295.05|12175.05|12293.78|12173.78|10
1624706290000|2021-06-26 11:18:10|12295.24|12175.24|12295.29|12175.29|12296.5|12176.5|12295.24|12175.24|9
1624706300000|2021-06-26 11:18:20|12295.16|12175.16|12294.71|12174.71|12295.16|12175.16|12294.12|12174.12|10
1624706310000|2021-06-26 11:18:30|12294.56|12174.56|12296.93|12176.93|12296.93|12176.93|12294.56|12174.56|9
1624706320000|2021-06-26 11:18:40|12296.75|12176.75|12297.64|12177.64|12297.64|12177.64|12295.67|12175.67|10
1624706330000|2021-06-26 11:18:50|12297.41|12177.41|12299.05|12179.05|12299.05|12179.05|12296.53|12176.53|9
1624706340000|2021-06-26 11:19:00|12299.41|12179.41|12309.97|12189.97|12309.97|12189.97|12299.41|12179.41|10
1624706350000|2021-06-26 11:19:10|12310.45|12190.45|12324|12204|12324|12204|12310.45|12190.45|10
1624706360000|2021-06-26 11:19:20|12324.92|12204.92|12341.6|12221.6|12341.6|12221.6|12324.92|12204.92|10
1624706370000|2021-06-26 11:19:30|12341.75|12221.75|12343.75|12223.75|12343.75|12223.75|12341.53|12221.53|10
1624706380000|2021-06-26 11:19:40|12343.46|12223.46|12341.28|12221.28|12344.24|12224.24|12341.28|12221.28|10
1624706390000|2021-06-26 11:19:50|12341.8|12221.8|12346.15|12226.15|12346.15|12226.15|12341.8|12221.8|10
1624706400000|2021-06-26 11:20:00|12346.23|12226.23|12344.99|12224.99|12346.23|12226.23|12344.99|12224.99|9
1624706410000|2021-06-26 11:20:10|12345.85|12225.85|12342.97|12222.97|12346.18|12226.18|12342.97|12222.97|10
1624706420000|2021-06-26 11:20:20|12343.12|12223.12|12339.5|12219.5|12343.12|12223.12|12339.49|12219.49|9
1624706430000|2021-06-26 11:20:30|12338.64|12218.64|12335.19|12215.19|12338.64|12218.64|12335.19|12215.19|10
1624706440000|2021-06-26 11:20:40|12331.62|12211.62|12330.17|12210.17|12331.62|12211.62|12329.46|12209.46|10
1624706450000|2021-06-26 11:20:50|12330.73|12210.73|12333.45|12213.45|12333.53|12213.53|12330.73|12210.73|10
1624706460000|2021-06-26 11:21:00|12333.92|12213.92|12330.81|12210.81|12334|12214|12330.75|12210.75|10
1624706470000|2021-06-26 11:21:10|12330.34|12210.34|12324.96|12204.96|12330.34|12210.34|12324.63|12204.63|10
1624706480000|2021-06-26 11:21:20|12322.85|12202.85|12324.21|12204.21|12324.21|12204.21|12322.85|12202.85|10
1624706490000|2021-06-26 11:21:30|12323.31|12203.31|12321.34|12201.34|12323.33|12203.33|12321.33|12201.33|10
1624706500000|2021-06-26 11:21:40|12320.42|12200.42|12320.52|12200.52|12321.33|12201.33|12320.17|12200.17|10
1624706510000|2021-06-26 11:21:50|12320.17|12200.17|12320.61|12200.61|12321.11|12201.11|12320.17|12200.17|10
1624706520000|2021-06-26 11:22:00|12320.36|12200.36|12318.41|12198.41|12320.36|12200.36|12317.96|12197.96|9
1624706530000|2021-06-26 11:22:10|12317.94|12197.94|12316.68|12196.68|12317.94|12197.94|12316.68|12196.68|10
1624706540000|2021-06-26 11:22:20|12316.98|12196.98|12313.11|12193.11|12316.98|12196.98|12313.11|12193.11|10
1624706550000|2021-06-26 11:22:30|12311.59|12191.59|12309.1|12189.1|12311.59|12191.59|12309.1|12189.1|9
1624706560000|2021-06-26 11:22:40|12308.28|12188.28|12311.09|12191.09|12311.82|12191.82|12307.48|12187.48|10
1624706570000|2021-06-26 11:22:50|12311.66|12191.66|12315.13|12195.13|12315.13|12195.13|12311.66|12191.66|9
1624706580000|2021-06-26 11:23:00|12314.86|12194.86|12314.01|12194.01|12315.11|12195.11|12314.01|12194.01|10
1624706590000|2021-06-26 11:23:10|12314.03|12194.03|12312.86|12192.86|12314.08|12194.08|12312.86|12192.86|10
1624706600000|2021-06-26 11:23:20|12312.78|12192.78|12311.74|12191.74|12312.78|12192.78|12311.73|12191.73|10
1624706610000|2021-06-26 11:23:30|12311.89|12191.89|12312.36|12192.36|12312.36|12192.36|12311.89|12191.89|9
1624706620000|2021-06-26 11:23:40|12312.46|12192.46|12313.83|12193.83|12313.83|12193.83|12312.44|12192.44|10
1624706630000|2021-06-26 11:23:50|12313.65|12193.65|12315.33|12195.33|12315.33|12195.33|12313.3|12193.3|10
1624706640000|2021-06-26 11:24:00|12316.21|12196.21|12320.56|12200.56|12320.56|12200.56|12316.19|12196.19|10
1624706650000|2021-06-26 11:24:10|12319.87|12199.87|12315.17|12195.17|12319.87|12199.87|12315.17|12195.17|10
1624706660000|2021-06-26 11:24:20|12315.63|12195.63|12312.76|12192.76|12315.63|12195.63|12312.33|12192.33|9
1624706670000|2021-06-26 11:24:30|12312.87|12192.87|12307.62|12187.62|12313.01|12193.01|12307.62|12187.62|10
1624706680000|2021-06-26 11:24:40|12307.37|12187.37|12303.82|12183.82|12307.37|12187.37|12303.67|12183.67|10
1624706690000|2021-06-26 11:24:50|12303.92|12183.92|12304.77|12184.77|12304.98|12184.98|12303.35|12183.35|10
1624706700000|2021-06-26 11:25:00|12304.47|12184.47|12302.89|12182.89|12305.14|12185.14|12302.89|12182.89|10
1624706710000|2021-06-26 11:25:10|12302.48|12182.48|12302.39|12182.39|12303.5|12183.5|12302.2|12182.2|10
1624706720000|2021-06-26 11:25:20|12302.49|12182.49|12301.05|12181.05|12302.49|12182.49|12301.05|12181.05|10
1624706730000|2021-06-26 11:25:30|12300.77|12180.77|12298.46|12178.46|12300.77|12180.77|12298.44|12178.44|10
1624706740000|2021-06-26 11:25:40|12298.58|12178.58|12297.45|12177.45|12298.58|12178.58|12296.87|12176.87|10
1624706750000|2021-06-26 11:25:50|12297.51|12177.51|12294.04|12174.04|12297.9|12177.9|12293.77|12173.77|10
1624706760000|2021-06-26 11:26:00|12294.8|12174.8|12297.79|12177.79|12298.61|12178.61|12294.8|12174.8|10
1624706770000|2021-06-26 11:26:10|12297.74|12177.74|12293.42|12173.42|12298.18|12178.18|12293.42|12173.42|10
1624706780000|2021-06-26 11:26:20|12293.13|12173.13|12288.09|12168.09|12293.13|12173.13|12287.48|12167.48|10
1624706790000|2021-06-26 11:26:30|12287.93|12167.93|12287.69|12167.69|12287.98|12167.98|12287.42|12167.42|10
1624706800000|2021-06-26 11:26:40|12286.56|12166.56|12285.73|12165.73|12287.03|12167.03|12285.73|12165.73|8
1624706810000|2021-06-26 11:26:50|12285.85|12165.85|12285.72|12165.72|12285.85|12165.85|12285.24|12165.24|10
1624706820000|2021-06-26 11:27:00|12285.64|12165.64|12285.14|12165.14|12285.92|12165.92|12285.14|12165.14|8
1624706830000|2021-06-26 11:27:10|12285.39|12165.39|12285.54|12165.54|12285.89|12165.89|12285.11|12165.11|8
1624706840000|2021-06-26 11:27:20|12285.59|12165.59|12287.67|12167.67|12287.67|12167.67|12285.59|12165.59|9
1624706850000|2021-06-26 11:27:30|12287.11|12167.11|12287.69|12167.69|12288.9|12168.9|12287.11|12167.11|9
1624706860000|2021-06-26 11:27:40|12287.98|12167.98|12287.82|12167.82|12288.06|12168.06|12287.58|12167.58|10
1624706870000|2021-06-26 11:27:50|12288.38|12168.38|12289.52|12169.52|12289.52|12169.52|12288.38|12168.38|9
1624706880000|2021-06-26 11:28:00|12289.46|12169.46|12289.4|12169.4|12290.01|12170.01|12289.4|12169.4|10
1624706890000|2021-06-26 11:28:10|12288.95|12168.95|12288.44|12168.44|12289.15|12169.15|12288.44|12168.44|9
1624706900000|2021-06-26 11:28:20|12288.67|12168.67|12285.61|12165.61|12288.67|12168.67|12285.61|12165.61|10
1624706910000|2021-06-26 11:28:30|12285.9|12165.9|12286.33|12166.33|12286.4|12166.4|12285.54|12165.54|9
1624706920000|2021-06-26 11:28:40|12286.36|12166.36|12285.95|12165.95|12286.8|12166.8|12285.89|12165.89|9
1624706930000|2021-06-26 11:28:50|12285.68|12165.68|12286.07|12166.07|12286.22|12166.22|12285.39|12165.39|10
1624706940000|2021-06-26 11:29:00|12286.51|12166.51|12286.9|12166.9|12286.9|12166.9|12285.9|12165.9|8
1624706950000|2021-06-26 11:29:10|12287.16|12167.16|12286.91|12166.91|12287.22|12167.22|12286.87|12166.87|9
1624706960000|2021-06-26 11:29:20|12286.9|12166.9|12287.28|12167.28|12287.28|12167.28|12286.4|12166.4|9
1624706970000|2021-06-26 11:29:30|12287.33|12167.33|12287.53|12167.53|12288.37|12168.37|12287.33|12167.33|10
1624706980000|2021-06-26 11:29:40|12287.86|12167.86|12288.25|12168.25|12288.4|12168.4|12287.86|12167.86|9
1624706990000|2021-06-26 11:29:50|12288.18|12168.18|12289.3|12169.3|12289.3|12169.3|12288.18|12168.18|10
1624707000000|2021-06-26 11:30:00|12290.18|12170.18|12293.67|12173.67|12293.67|12173.67|12289.72|12169.72|10
1624707010000|2021-06-26 11:30:10|12294.22|12174.22|12302.72|12182.72|12302.72|12182.72|12294.22|12174.22|9
1624707020000|2021-06-26 11:30:20|12303.15|12183.15|12304.39|12184.39|12304.9|12184.9|12303.15|12183.15|10
1624707030000|2021-06-26 11:30:30|12304.36|12184.36|12310.25|12190.25|12310.25|12190.25|12304.36|12184.36|10
1624707040000|2021-06-26 11:30:40|12309.4|12189.4|12305.4|12185.4|12309.4|12189.4|12305.4|12185.4|10
1624707050000|2021-06-26 11:30:50|12305.78|12185.78|12300.87|12180.87|12305.78|12185.78|12300.87|12180.87|10
1624707060000|2021-06-26 11:31:00|12300.67|12180.67|12300.78|12180.78|12302.11|12182.11|12300.04|12180.04|10
1624707070000|2021-06-26 11:31:10|12300.22|12180.22|12299.57|12179.57|12300.47|12180.47|12298.23|12178.23|10
1624707080000|2021-06-26 11:31:20|12298.6|12178.6|12297.27|12177.27|12298.84|12178.84|12297.27|12177.27|10
1624707090000|2021-06-26 11:31:30|12296.96|12176.96|12293.83|12173.83|12296.99|12176.99|12293.63|12173.63|9
1624707100000|2021-06-26 11:31:40|12294.25|12174.25|12296.91|12176.91|12297|12177|12293.3|12173.3|9
1624707110000|2021-06-26 11:31:50|12297.15|12177.15|12297.34|12177.34|12297.48|12177.48|12296.97|12176.97|10
1624707120000|2021-06-26 11:32:00|12297.31|12177.31|12297.04|12177.04|12297.31|12177.31|12296.7|12176.7|9
1624707130000|2021-06-26 11:32:10|12297.81|12177.81|12300.51|12180.51|12300.51|12180.51|12297.65|12177.65|10
1624707140000|2021-06-26 11:32:20|12300.42|12180.42|12298.86|12178.86|12300.42|12180.42|12298.84|12178.84|9
1624707150000|2021-06-26 11:32:30|12298.41|12178.41|12297.89|12177.89|12298.54|12178.54|12297.8|12177.8|10
1624707160000|2021-06-26 11:32:40|12297.88|12177.88|12297.23|12177.23|12297.92|12177.92|12297.23|12177.23|10
1624707170000|2021-06-26 11:32:50|12296.84|12176.84|12296.77|12176.77|12297.12|12177.12|12296.77|12176.77|6
1624707180000|2021-06-26 11:33:00|12296.97|12176.97|12297.2|12177.2|12297.22|12177.22|12296.45|12176.45|9
1624707190000|2021-06-26 11:33:10|12297.73|12177.73|12299.39|12179.39|12299.63|12179.63|12297.73|12177.73|10
1624707200000|2021-06-26 11:33:20|12299.35|12179.35|12302.12|12182.12|12302.12|12182.12|12299.35|12179.35|10
1624707210000|2021-06-26 11:33:30|12302.79|12182.79|12304.9|12184.9|12304.9|12184.9|12302.78|12182.78|10
1624707220000|2021-06-26 11:33:40|12305.54|12185.54|12307.1|12187.1|12307.1|12187.1|12305.54|12185.54|10
1624707230000|2021-06-26 11:33:50|12307.17|12187.17|12306.55|12186.55|12307.17|12187.17|12306.55|12186.55|8
1624707240000|2021-06-26 11:34:00|12306.27|12186.27|12309.3|12189.3|12309.41|12189.41|12306.27|12186.27|10
1624707250000|2021-06-26 11:34:10|12309.61|12189.61|12310.97|12190.97|12311.32|12191.32|12309.61|12189.61|10
1624707260000|2021-06-26 11:34:20|12310.88|12190.88|12309.42|12189.42|12310.89|12190.89|12308.93|12188.93|9
1624707270000|2021-06-26 11:34:30|12309.77|12189.77|12307.06|12187.06|12309.77|12189.77|12306.4|12186.4|10
1624707280000|2021-06-26 11:34:40|12306.71|12186.71|12304.89|12184.89|12306.71|12186.71|12304.89|12184.89|8
1624707290000|2021-06-26 11:34:50|12304.79|12184.79|12305.32|12185.32|12305.34|12185.34|12304.44|12184.44|8
1624707300000|2021-06-26 11:35:00|12305.33|12185.33|12305.48|12185.48|12305.87|12185.87|12305.33|12185.33|8
1624707310000|2021-06-26 11:35:10|12305.67|12185.67|12305.23|12185.23|12305.94|12185.94|12303.34|12183.34|10
1624707320000|2021-06-26 11:35:20|12305.2|12185.2|12303.94|12183.94|12305.26|12185.26|12303.52|12183.52|10
1624707330000|2021-06-26 11:35:30|12304.01|12184.01|12305.28|12185.28|12305.28|12185.28|12303.35|12183.35|9
1624707340000|2021-06-26 11:35:40|12305.02|12185.02|12305.21|12185.21|12305.4|12185.4|12304.75|12184.75|9
1624707350000|2021-06-26 11:35:50|12305.18|12185.18|12311.17|12191.17|12311.17|12191.17|12305.18|12185.18|10
1624707360000|2021-06-26 11:36:00|12312.01|12192.01|12311.74|12191.74|12312.2|12192.2|12311.48|12191.48|10
1624707370000|2021-06-26 11:36:10|12312.97|12192.97|12318.61|12198.61|12318.61|12198.61|12312.97|12192.97|9
1624707380000|2021-06-26 11:36:20|12319.73|12199.73|12324.81|12204.81|12324.81|12204.81|12319.73|12199.73|10
1624707390000|2021-06-26 11:36:30|12325.41|12205.41|12329.74|12209.74|12329.74|12209.74|12325.41|12205.41|10
1624707400000|2021-06-26 11:36:40|12330.43|12210.43|12333.1|12213.1|12333.1|12213.1|12330.14|12210.14|9
1624707410000|2021-06-26 11:36:50|12333.51|12213.51|12336.85|12216.85|12336.85|12216.85|12333.51|12213.51|9
1624707420000|2021-06-26 11:37:00|12336.82|12216.82|12339.25|12219.25|12339.25|12219.25|12336.82|12216.82|10
1624707430000|2021-06-26 11:37:10|12339.23|12219.23|12338.32|12218.32|12339.24|12219.24|12337.99|12217.99|9
1624707440000|2021-06-26 11:37:20|12338.12|12218.12|12338.64|12218.64|12338.64|12218.64|12337.5|12217.5|10
1624707450000|2021-06-26 11:37:30|12339.07|12219.07|12338.88|12218.88|12340.86|12220.86|12338.88|12218.88|10
1624707460000|2021-06-26 11:37:40|12338.58|12218.58|12335.58|12215.58|12338.58|12218.58|12335.58|12215.58|10
1624707470000|2021-06-26 11:37:50|12335.56|12215.56|12334.65|12214.65|12335.7|12215.7|12334.61|12214.61|9
1624707480000|2021-06-26 11:38:00|12334.62|12214.62|12334.14|12214.14|12335.66|12215.66|12334.14|12214.14|8
1624707490000|2021-06-26 11:38:10|12334.04|12214.04|12333.55|12213.55|12334.04|12214.04|12333.21|12213.21|9
1624707500000|2021-06-26 11:38:20|12333.56|12213.56|12332.39|12212.39|12333.56|12213.56|12332.31|12212.31|10
1624707510000|2021-06-26 11:38:30|12332.36|12212.36|12330.3|12210.3|12332.36|12212.36|12330.24|12210.24|9
1624707520000|2021-06-26 11:38:40|12329.6|12209.6|12330.93|12210.93|12331.2|12211.2|12329.6|12209.6|7
1624707530000|2021-06-26 11:38:50|12330.84|12210.84|12331.02|12211.02|12331.02|12211.02|12330.38|12210.38|10
1624707540000|2021-06-26 11:39:00|12331.4|12211.4|12332.05|12212.05|12332.05|12212.05|12331.4|12211.4|8
1624707550000|2021-06-26 11:39:10|12331.7|12211.7|12332.07|12212.07|12332.42|12212.42|12331.38|12211.38|9
1624707560000|2021-06-26 11:39:20|12331.96|12211.96|12331.72|12211.72|12332.31|12212.31|12331.72|12211.72|10
1624707570000|2021-06-26 11:39:30|12333.14|12213.14|12336.39|12216.39|12336.39|12216.39|12333.14|12213.14|10
1624707580000|2021-06-26 11:39:40|12336.74|12216.74|12335.78|12215.78|12336.74|12216.74|12335.01|12215.01|10
1624707590000|2021-06-26 11:39:50|12335.53|12215.53|12333.75|12213.75|12335.85|12215.85|12333.75|12213.75|9
1624707600000|2021-06-26 11:40:00|12333.96|12213.96|12332.8|12212.8|12333.96|12213.96|12332.8|12212.8|9
1624707610000|2021-06-26 11:40:10|12332.85|12212.85|12332.87|12212.87|12332.99|12212.99|12331.98|12211.98|10
1624707620000|2021-06-26 11:40:20|12332.35|12212.35|12331.8|12211.8|12332.35|12212.35|12331.78|12211.78|8
1624707630000|2021-06-26 11:40:30|12331.91|12211.91|12333.39|12213.39|12333.53|12213.53|12331.91|12211.91|10
1624707640000|2021-06-26 11:40:40|12333.4|12213.4|12334.31|12214.31|12334.31|12214.31|12333.23|12213.23|8
1624707650000|2021-06-26 11:40:50|12334.28|12214.28|12335.15|12215.15|12335.15|12215.15|12334.28|12214.28|9
1624707660000|2021-06-26 11:41:00|12336.04|12216.04|12346.38|12226.38|12346.38|12226.38|12336.04|12216.04|10
1624707670000|2021-06-26 11:41:10|12349.19|12229.19|12366.93|12246.93|12367.11|12247.11|12349.19|12229.19|10
1624707680000|2021-06-26 11:41:20|12370.07|12250.07|12374.53|12254.53|12374.53|12254.53|12370.07|12250.07|10
1624707690000|2021-06-26 11:41:30|12373.87|12253.87|12376.12|12256.12|12377.41|12257.41|12373.49|12253.49|10
1624707700000|2021-06-26 11:41:40|12375.98|12255.98|12373.9|12253.9|12376.24|12256.24|12373.9|12253.9|10
1624707710000|2021-06-26 11:41:50|12374.17|12254.17|12375.2|12255.2|12375.2|12255.2|12374.13|12254.13|8
1624707720000|2021-06-26 11:42:00|12375.41|12255.41|12375.95|12255.95|12375.95|12255.95|12374.25|12254.25|10
1624707730000|2021-06-26 11:42:10|12376.38|12256.38|12378.39|12258.39|12378.39|12258.39|12375.91|12255.91|10
1624707740000|2021-06-26 11:42:20|12378.28|12258.28|12379.96|12259.96|12380.14|12260.14|12378.28|12258.28|10
1624707750000|2021-06-26 11:42:30|12379.43|12259.43|12377.92|12257.92|12379.51|12259.51|12377.92|12257.92|8
1624707760000|2021-06-26 11:42:40|12377.87|12257.87|12376.46|12256.46|12378.64|12258.64|12376.46|12256.46|9
1624707770000|2021-06-26 11:42:50|12376.02|12256.02|12376.23|12256.23|12377.19|12257.19|12376.02|12256.02|10
1624707780000|2021-06-26 11:43:00|12376.76|12256.76|12382.61|12262.61|12382.61|12262.61|12376.1|12256.1|9
1624707790000|2021-06-26 11:43:10|12383.55|12263.55|12393.78|12273.78|12393.89|12273.89|12383.55|12263.55|10
1624707800000|2021-06-26 11:43:20|12393.75|12273.75|12398.33|12278.33|12398.33|12278.33|12393.75|12273.75|10
1624707810000|2021-06-26 11:43:30|12398.41|12278.41|12401.78|12281.78|12401.78|12281.78|12398.41|12278.41|10
1624707820000|2021-06-26 11:43:40|12398.81|12278.81|12399.51|12279.51|12399.51|12279.51|12397.04|12277.04|10
1624707830000|2021-06-26 11:43:50|12398.73|12278.73|12395.74|12275.74|12398.73|12278.73|12395.74|12275.74|9
1624707840000|2021-06-26 11:44:00|12395.68|12275.68|12393.72|12273.72|12395.91|12275.91|12392.99|12272.99|10
1624707850000|2021-06-26 11:44:10|12394.15|12274.15|12396.74|12276.74|12396.74|12276.74|12394|12274|9
1624707860000|2021-06-26 11:44:20|12397.25|12277.25|12399.32|12279.32|12399.32|12279.32|12397.25|12277.25|10
1624707870000|2021-06-26 11:44:30|12399.73|12279.73|12397.21|12277.21|12399.73|12279.73|12397.21|12277.21|10
1624707880000|2021-06-26 11:44:40|12397.08|12277.08|12395.86|12275.86|12397.08|12277.08|12395.86|12275.86|8
1624707890000|2021-06-26 11:44:50|12395.42|12275.42|12393.99|12273.99|12395.49|12275.49|12393.99|12273.99|10
1624707900000|2021-06-26 11:45:00|12393.85|12273.85|12394.03|12274.03|12394.37|12274.37|12393.61|12273.61|9
1624707910000|2021-06-26 11:45:10|12394.59|12274.59|12393.11|12273.11|12394.59|12274.59|12392.59|12272.59|10
1624707920000|2021-06-26 11:45:20|12394.24|12274.24|12393.27|12273.27|12394.47|12274.47|12392.42|12272.42|8
1624707930000|2021-06-26 11:45:30|12393.3|12273.3|12393.42|12273.42|12393.42|12273.42|12393|12273|9
1624707940000|2021-06-26 11:45:40|12392.33|12272.33|12390.71|12270.71|12392.33|12272.33|12390.71|12270.71|9
1624707950000|2021-06-26 11:45:50|12390.22|12270.22|12385.02|12265.02|12390.22|12270.22|12385.02|12265.02|9
1624707960000|2021-06-26 11:46:00|12384.79|12264.79|12385.28|12265.28|12385.7|12265.7|12384.6|12264.6|10
1624707970000|2021-06-26 11:46:10|12385.64|12265.64|12384.02|12264.02|12385.64|12265.64|12384.02|12264.02|10
1624707980000|2021-06-26 11:46:20|12384.1|12264.1|12382.58|12262.58|12384.1|12264.1|12382.58|12262.58|9
1624707990000|2021-06-26 11:46:30|12381.96|12261.96|12377.87|12257.87|12381.96|12261.96|12377.79|12257.79|10
1624708000000|2021-06-26 11:46:40|12376.31|12256.31|12373.14|12253.14|12376.31|12256.31|12372.94|12252.94|10
1624708010000|2021-06-26 11:46:50|12372.6|12252.6|12369.34|12249.34|12372.6|12252.6|12368.9|12248.9|10
1624708020000|2021-06-26 11:47:00|12369.47|12249.47|12368.79|12248.79|12369.57|12249.57|12367.61|12247.61|9
1624708030000|2021-06-26 11:47:10|12368.67|12248.67|12367.91|12247.91|12368.79|12248.79|12367.91|12247.91|9
1624708040000|2021-06-26 11:47:20|12368.48|12248.48|12368.51|12248.51|12368.73|12248.73|12367.78|12247.78|10
1624708050000|2021-06-26 11:47:30|12367.95|12247.95|12364.58|12244.58|12367.95|12247.95|12363.41|12243.41|10
1624708060000|2021-06-26 11:47:40|12364.63|12244.63|12364.29|12244.29|12364.95|12244.95|12363.7|12243.7|10
1624708070000|2021-06-26 11:47:50|12364.54|12244.54|12365.25|12245.25|12365.38|12245.38|12363.89|12243.89|10
1624708080000|2021-06-26 11:48:00|12366.08|12246.08|12370.78|12250.78|12370.78|12250.78|12366.08|12246.08|10
1624708090000|2021-06-26 11:48:10|12370.79|12250.79|12378.17|12258.17|12378.17|12258.17|12370.79|12250.79|10
1624708100000|2021-06-26 11:48:20|12378.72|12258.72|12386.82|12266.82|12386.82|12266.82|12378.72|12258.72|10
1624708110000|2021-06-26 11:48:30|12389.85|12269.85|12393.78|12273.78|12393.95|12273.95|12389.52|12269.52|7
1624708120000|2021-06-26 11:48:40|12393.04|12273.04|12391.45|12271.45|12393.04|12273.04|12391.45|12271.45|10
1624708130000|2021-06-26 11:48:50|12391.6|12271.6|12396.88|12276.88|12396.88|12276.88|12391.6|12271.6|10
1624708140000|2021-06-26 11:49:00|12397.88|12277.88|12416.45|12296.45|12416.45|12296.45|12397.88|12277.88|10
1624708150000|2021-06-26 11:49:10|12422.23|12302.23|12431.72|12311.72|12432.57|12312.57|12422.23|12302.23|10
1624708160000|2021-06-26 11:49:20|12432.5|12312.5|12438.49|12318.49|12438.49|12318.49|12432.04|12312.04|10
1624708170000|2021-06-26 11:49:30|12437.34|12317.34|12444.12|12324.12|12444.44|12324.44|12437.34|12317.34|10
1624708180000|2021-06-26 11:49:40|12444.44|12324.44|12452.01|12332.01|12452.01|12332.01|12444.44|12324.44|10
1624708190000|2021-06-26 11:49:50|12453.12|12333.12|12457.87|12337.87|12457.87|12337.87|12453.12|12333.12|10
1624708200000|2021-06-26 11:50:00|12457.85|12337.85|12452.27|12332.27|12457.85|12337.85|12452.27|12332.27|10
1624708210000|2021-06-26 11:50:10|12450.96|12330.96|12445.02|12325.02|12450.96|12330.96|12445.02|12325.02|10
1624708220000|2021-06-26 11:50:20|12444.41|12324.41|12441.23|12321.23|12444.41|12324.41|12439.13|12319.13|10
1624708230000|2021-06-26 11:50:30|12440.1|12320.1|12441.7|12321.7|12442.58|12322.58|12440.1|12320.1|10
1624708240000|2021-06-26 11:50:40|12441.81|12321.81|12445.06|12325.06|12445.06|12325.06|12440.98|12320.98|9
1624708250000|2021-06-26 11:50:50|12444.88|12324.88|12452.82|12332.82|12452.95|12332.95|12444.88|12324.88|10
1624708260000|2021-06-26 11:51:00|12453.87|12333.87|12459.46|12339.46|12459.46|12339.46|12453.73|12333.73|10
1624708270000|2021-06-26 11:51:10|12460.22|12340.22|12459.79|12339.79|12460.54|12340.54|12459.79|12339.79|10
1624708280000|2021-06-26 11:51:20|12456.8|12336.8|12453.65|12333.65|12456.8|12336.8|12453.65|12333.65|9
1624708290000|2021-06-26 11:51:30|12452.59|12332.59|12453.45|12333.45|12453.45|12333.45|12451.34|12331.34|9
1624708300000|2021-06-26 11:51:40|12453.88|12333.88|12458.77|12338.77|12458.77|12338.77|12453.88|12333.88|10
1624708310000|2021-06-26 11:51:50|12458.83|12338.83|12460.16|12340.16|12460.9|12340.9|12458.83|12338.83|9
1624708320000|2021-06-26 11:52:00|12459.4|12339.4|12459.39|12339.39|12459.42|12339.42|12458.26|12338.26|9
1624708330000|2021-06-26 11:52:10|12459.41|12339.41|12458.57|12338.57|12459.41|12339.41|12458.53|12338.53|10
1624708340000|2021-06-26 11:52:20|12458.58|12338.58|12454.27|12334.27|12458.58|12338.58|12454.27|12334.27|10
1624708350000|2021-06-26 11:52:30|12453.54|12333.54|12450.91|12330.91|12453.54|12333.54|12450.32|12330.32|10
1624708360000|2021-06-26 11:52:40|12450.99|12330.99|12450.79|12330.79|12451.91|12331.91|12450.49|12330.49|9
1624708370000|2021-06-26 11:52:50|12450.77|12330.77|12448.16|12328.16|12450.77|12330.77|12448.16|12328.16|10
1624708380000|2021-06-26 11:53:00|12448.29|12328.29|12448.08|12328.08|12448.29|12328.29|12447.55|12327.55|9
1624708390000|2021-06-26 11:53:10|12448.98|12328.98|12451.22|12331.22|12451.22|12331.22|12448.98|12328.98|9
1624708400000|2021-06-26 11:53:20|12451.44|12331.44|12451.25|12331.25|12451.85|12331.85|12451.17|12331.17|8
1624708410000|2021-06-26 11:53:30|12451.14|12331.14|12450.87|12330.87|12451.19|12331.19|12450.47|12330.47|10
1624708420000|2021-06-26 11:53:40|12450.7|12330.7|12450.77|12330.77|12451.31|12331.31|12450.65|12330.65|9
1624708430000|2021-06-26 11:53:50|12450.76|12330.76|12446.37|12326.37|12450.76|12330.76|12446.37|12326.37|10
1624708440000|2021-06-26 11:54:00|12446.94|12326.94|12445.61|12325.61|12446.94|12326.94|12445.44|12325.44|8
1624708450000|2021-06-26 11:54:10|12445.33|12325.33|12446.32|12326.32|12446.32|12326.32|12445.33|12325.33|9
1624708460000|2021-06-26 11:54:20|12446.34|12326.34|12444.83|12324.83|12446.34|12326.34|12444.83|12324.83|8
1624708470000|2021-06-26 11:54:30|12443.97|12323.97|12442.09|12322.09|12443.97|12323.97|12442.09|12322.09|10
1624708480000|2021-06-26 11:54:40|12442.08|12322.08|12440.79|12320.79|12442.08|12322.08|12440.76|12320.76|8
1624708490000|2021-06-26 11:54:50|12440.75|12320.75|12438.63|12318.63|12440.75|12320.75|12438.63|12318.63|10
1624708500000|2021-06-26 11:55:00|12438.8|12318.8|12436.89|12316.89|12438.8|12318.8|12436.89|12316.89|9
1624708510000|2021-06-26 11:55:10|12436.88|12316.88|12432.58|12312.58|12436.88|12316.88|12432.58|12312.58|10
1624708520000|2021-06-26 11:55:20|12432.86|12312.86|12432.35|12312.35|12432.86|12312.86|12432.05|12312.05|10
1624708530000|2021-06-26 11:55:30|12432.41|12312.41|12434.81|12314.81|12435.26|12315.26|12432.41|12312.41|10
1624708540000|2021-06-26 11:55:40|12434.86|12314.86|12438.12|12318.12|12438.44|12318.44|12434.83|12314.83|10
1624708550000|2021-06-26 11:55:50|12437.3|12317.3|12436.7|12316.7|12437.4|12317.4|12436.7|12316.7|10
1624708560000|2021-06-26 11:56:00|12436.73|12316.73|12437.15|12317.15|12437.62|12317.62|12436.21|12316.21|10
1624708570000|2021-06-26 11:56:10|12437.44|12317.44|12438.22|12318.22|12438.22|12318.22|12437.19|12317.19|10
1624708580000|2021-06-26 11:56:20|12437.92|12317.92|12439.91|12319.91|12440.21|12320.21|12437.92|12317.92|10
1624708590000|2021-06-26 11:56:30|12439.84|12319.84|12438.55|12318.55|12439.84|12319.84|12438.54|12318.54|9
1624708600000|2021-06-26 11:56:40|12438.72|12318.72|12437.96|12317.96|12438.72|12318.72|12437.29|12317.29|9
1624708610000|2021-06-26 11:56:50|12437.29|12317.29|12435.92|12315.92|12437.35|12317.35|12435.92|12315.92|10
1624708620000|2021-06-26 11:57:00|12434.58|12314.58|12432.91|12312.91|12434.9|12314.9|12432.78|12312.78|10
1624708630000|2021-06-26 11:57:10|12432.86|12312.86|12431.99|12311.99|12433.11|12313.11|12431.48|12311.48|10
1624708640000|2021-06-26 11:57:20|12432.45|12312.45|12431.35|12311.35|12432.62|12312.62|12431.16|12311.16|10
1624708650000|2021-06-26 11:57:30|12431.32|12311.32|12427.41|12307.41|12431.32|12311.32|12427.41|12307.41|10
1624708660000|2021-06-26 11:57:40|12427.63|12307.63|12429.93|12309.93|12429.93|12309.93|12427.44|12307.44|10
1624708670000|2021-06-26 11:57:50|12429.92|12309.92|12432.81|12312.81|12432.81|12312.81|12429.92|12309.92|10
1624708680000|2021-06-26 11:58:00|12432.69|12312.69|12431.63|12311.63|12434.23|12314.23|12431.49|12311.49|10
1624708690000|2021-06-26 11:58:10|12432.03|12312.03|12436.72|12316.72|12436.72|12316.72|12431.86|12311.86|10
1624708700000|2021-06-26 11:58:20|12437.48|12317.48|12441.47|12321.47|12442.27|12322.27|12437.48|12317.48|10
1624708710000|2021-06-26 11:58:30|12441.8|12321.8|12437.43|12317.43|12443.01|12323.01|12437.43|12317.43|10
1624708720000|2021-06-26 11:58:40|12437.2|12317.2|12439.9|12319.9|12440.26|12320.26|12437.2|12317.2|10
1624708730000|2021-06-26 11:58:50|12440.8|12320.8|12441.21|12321.21|12441.45|12321.45|12439.82|12319.82|10
1624708740000|2021-06-26 11:59:00|12440.9|12320.9|12443.34|12323.34|12443.34|12323.34|12440.85|12320.85|8
1624708750000|2021-06-26 11:59:10|12444.31|12324.31|12445.67|12325.67|12446.21|12326.21|12444.31|12324.31|10
1624708760000|2021-06-26 11:59:20|12445.58|12325.58|12441.95|12321.95|12445.58|12325.58|12441.95|12321.95|10
1624708770000|2021-06-26 11:59:30|12441.53|12321.53|12442.1|12322.1|12442.17|12322.17|12441.36|12321.36|9
1624708780000|2021-06-26 11:59:40|12442.17|12322.17|12440.57|12320.57|12442.22|12322.22|12440.57|12320.57|8
1624708790000|2021-06-26 11:59:50|12440.46|12320.46|12439.42|12319.42|12440.46|12320.46|12439.39|12319.39|9
1624708800000|2021-06-26 12:00:00|12439.21|12319.21|12435.43|12315.43|12439.21|12319.21|12435.43|12315.43|10
1624708810000|2021-06-26 12:00:10|12435.03|12315.03|12430.1|12310.1|12435.43|12315.43|12429.82|12309.82|10
1624708820000|2021-06-26 12:00:20|12429.89|12309.89|12429.93|12309.93|12431.28|12311.28|12428.81|12308.81|10
1624708830000|2021-06-26 12:00:30|12430.08|12310.08|12434.55|12314.55|12434.55|12314.55|12430.08|12310.08|10
1624708840000|2021-06-26 12:00:40|12434.7|12314.7|12439|12319|12439|12319|12434.7|12314.7|10
1624708850000|2021-06-26 12:00:50|12439.62|12319.62|12440.47|12320.47|12440.78|12320.78|12439.62|12319.62|10
1624708860000|2021-06-26 12:01:00|12440.61|12320.61|12437.11|12317.11|12440.89|12320.89|12437.11|12317.11|10
1624708870000|2021-06-26 12:01:10|12436.68|12316.68|12436.54|12316.54|12437.23|12317.23|12436.54|12316.54|10
1624708880000|2021-06-26 12:01:20|12436.52|12316.52|12434.23|12314.23|12437.08|12317.08|12434.23|12314.23|10
1624708890000|2021-06-26 12:01:30|12434.19|12314.19|12433.81|12313.81|12435.18|12315.18|12433.64|12313.64|9
1624708900000|2021-06-26 12:01:40|12433.77|12313.77|12431.7|12311.7|12433.77|12313.77|12431.7|12311.7|9
1624708910000|2021-06-26 12:01:50|12431.48|12311.48|12431.46|12311.46|12431.48|12311.48|12431.11|12311.11|9
1624708920000|2021-06-26 12:02:00|12431.48|12311.48|12431.23|12311.23|12431.48|12311.48|12430.51|12310.51|7
1624708930000|2021-06-26 12:02:10|12431.24|12311.24|12427.91|12307.91|12431.24|12311.24|12427.91|12307.91|10
1624708940000|2021-06-26 12:02:20|12428.02|12308.02|12427.27|12307.27|12428.44|12308.44|12427.27|12307.27|10
1624708950000|2021-06-26 12:02:30|12427.21|12307.21|12421.35|12301.35|12427.22|12307.22|12421.35|12301.35|10
1624708960000|2021-06-26 12:02:40|12420.64|12300.64|12408.39|12288.39|12420.64|12300.64|12408.39|12288.39|10
1624708970000|2021-06-26 12:02:50|12407.91|12287.91|12403.52|12283.52|12407.91|12287.91|12403.52|12283.52|10
1624708980000|2021-06-26 12:03:00|12402.68|12282.68|12399.07|12279.07|12402.78|12282.78|12398.48|12278.48|10
1624708990000|2021-06-26 12:03:10|12398.63|12278.63|12397.25|12277.25|12398.63|12278.63|12397.19|12277.19|10
1624709000000|2021-06-26 12:03:20|12397.26|12277.26|12394.56|12274.56|12397.26|12277.26|12394.56|12274.56|10
1624709010000|2021-06-26 12:03:30|12394.33|12274.33|12390.07|12270.07|12394.33|12274.33|12389.51|12269.51|10
1624709020000|2021-06-26 12:03:40|12389.98|12269.98|12387.24|12267.24|12389.98|12269.98|12387.24|12267.24|10
1624709030000|2021-06-26 12:03:50|12387.21|12267.21|12386.55|12266.55|12387.29|12267.29|12386.55|12266.55|8
1624709040000|2021-06-26 12:04:00|12386.59|12266.59|12384.36|12264.36|12386.59|12266.59|12384.3|12264.3|10
1624709050000|2021-06-26 12:04:10|12384.47|12264.47|12384.21|12264.21|12384.48|12264.48|12384.1|12264.1|9
1624709060000|2021-06-26 12:04:20|12384.77|12264.77|12389.37|12269.37|12389.37|12269.37|12384.57|12264.57|10
1624709070000|2021-06-26 12:04:30|12389.74|12269.74|12396.21|12276.21|12396.21|12276.21|12389.74|12269.74|10
1624709080000|2021-06-26 12:04:40|12396.27|12276.27|12399.68|12279.68|12399.81|12279.81|12396.27|12276.27|10
1624709090000|2021-06-26 12:04:50|12399.39|12279.39|12401.55|12281.55|12401.55|12281.55|12399.39|12279.39|10
1624709100000|2021-06-26 12:05:00|12402.02|12282.02|12404.93|12284.93|12404.93|12284.93|12402.02|12282.02|10
1624709110000|2021-06-26 12:05:10|12405.68|12285.68|12408.47|12288.47|12409.28|12289.28|12405.68|12285.68|9
1624709120000|2021-06-26 12:05:20|12408.96|12288.96|12407.91|12287.91|12409.13|12289.13|12407.43|12287.43|9
1624709130000|2021-06-26 12:05:30|12408.14|12288.14|12407.92|12287.92|12408.14|12288.14|12407.61|12287.61|10
1624709140000|2021-06-26 12:05:40|12407.85|12287.85|12409.8|12289.8|12409.97|12289.97|12407.85|12287.85|10
1624709150000|2021-06-26 12:05:50|12409.85|12289.85|12411.65|12291.65|12411.65|12291.65|12409.85|12289.85|8
1624709160000|2021-06-26 12:06:00|12412.46|12292.46|12414.47|12294.47|12414.47|12294.47|12412.45|12292.45|10
1624709170000|2021-06-26 12:06:10|12415.02|12295.02|12416.08|12296.08|12416.61|12296.61|12415.02|12295.02|9
1624709180000|2021-06-26 12:06:20|12416.16|12296.16|12417.32|12297.32|12417.32|12297.32|12415.95|12295.95|10
1624709190000|2021-06-26 12:06:30|12417.95|12297.95|12419.29|12299.29|12419.81|12299.81|12417.49|12297.49|9
1624709200000|2021-06-26 12:06:40|12420.8|12300.8|12430.59|12310.59|12430.59|12310.59|12420.8|12300.8|10
1624709210000|2021-06-26 12:06:50|12430.36|12310.36|12429.77|12309.77|12430.45|12310.45|12429.77|12309.77|7
1624709220000|2021-06-26 12:07:00|12430.1|12310.1|12427.99|12307.99|12430.27|12310.27|12427.99|12307.99|10
1624709230000|2021-06-26 12:07:10|12427.93|12307.93|12427.93|12307.93|12428.05|12308.05|12427.91|12307.91|10
1624709240000|2021-06-26 12:07:20|12427.73|12307.73|12425.19|12305.19|12427.73|12307.73|12425.19|12305.19|10
1624709250000|2021-06-26 12:07:30|12423.66|12303.66|12420.75|12300.75|12423.66|12303.66|12420.75|12300.75|10
1624709260000|2021-06-26 12:07:40|12421.28|12301.28|12418.61|12298.61|12421.28|12301.28|12418.61|12298.61|10
1624709270000|2021-06-26 12:07:50|12418.54|12298.54|12413.32|12293.32|12418.54|12298.54|12413.32|12293.32|10
1624709280000|2021-06-26 12:08:00|12412.93|12292.93|12410|12290|12412.93|12292.93|12410|12290|10
1624709290000|2021-06-26 12:08:10|12409.89|12289.89|12407.13|12287.13|12409.92|12289.92|12407.13|12287.13|8
1624709300000|2021-06-26 12:08:20|12407.02|12287.02|12401.03|12281.03|12407.04|12287.04|12401.03|12281.03|10
1624709310000|2021-06-26 12:08:30|12401.04|12281.04|12399.16|12279.16|12401.43|12281.43|12399.03|12279.03|10
1624709320000|2021-06-26 12:08:40|12399.12|12279.12|12396.86|12276.86|12399.21|12279.21|12396.79|12276.79|10
1624709330000|2021-06-26 12:08:50|12396.8|12276.8|12394.06|12274.06|12396.8|12276.8|12394.06|12274.06|10
1624709340000|2021-06-26 12:09:00|12393.59|12273.59|12391.54|12271.54|12393.59|12273.59|12391.54|12271.54|9
1624709350000|2021-06-26 12:09:10|12391.46|12271.46|12389.03|12269.03|12391.46|12271.46|12388.91|12268.91|9
1624709360000|2021-06-26 12:09:20|12388.79|12268.79|12389.09|12269.09|12389.49|12269.49|12388.28|12268.28|10
1624709370000|2021-06-26 12:09:30|12389.03|12269.03|12387.89|12267.89|12389.43|12269.43|12387.88|12267.88|9
1624709380000|2021-06-26 12:09:40|12388.07|12268.07|12387.64|12267.64|12388.3|12268.3|12387.64|12267.64|8
1624709390000|2021-06-26 12:09:50|12387.69|12267.69|12387.73|12267.73|12387.79|12267.79|12387.24|12267.24|9
1624709400000|2021-06-26 12:10:00|12388.1|12268.1|12388.55|12268.55|12388.8|12268.8|12388.1|12268.1|7
1624709410000|2021-06-26 12:10:10|12388.25|12268.25|12386.76|12266.76|12388.25|12268.25|12386.46|12266.46|10
1624709420000|2021-06-26 12:10:20|12386.86|12266.86|12388.52|12268.52|12388.52|12268.52|12386.61|12266.61|10
1624709430000|2021-06-26 12:10:30|12388.87|12268.87|12393.96|12273.96|12393.96|12273.96|12388.87|12268.87|9
1624709440000|2021-06-26 12:10:40|12395.3|12275.3|12396.18|12276.18|12396.56|12276.56|12395.03|12275.03|10
1624709450000|2021-06-26 12:10:50|12396.39|12276.39|12395.24|12275.24|12396.39|12276.39|12395.24|12275.24|10
1624709460000|2021-06-26 12:11:00|12395.14|12275.14|12391.93|12271.93|12395.14|12275.14|12391.93|12271.93|9
1624709470000|2021-06-26 12:11:10|12391.63|12271.63|12390.38|12270.38|12391.63|12271.63|12389.79|12269.79|9
1624709480000|2021-06-26 12:11:20|12389.34|12269.34|12385.98|12265.98|12389.34|12269.34|12385.98|12265.98|9
1624709490000|2021-06-26 12:11:30|12385.29|12265.29|12383.28|12263.28|12385.29|12265.29|12383.07|12263.07|8
1624709500000|2021-06-26 12:11:40|12383.79|12263.79|12382.63|12262.63|12383.79|12263.79|12382.63|12262.63|10
1624709510000|2021-06-26 12:11:50|12382.53|12262.53|12379.52|12259.52|12382.53|12262.53|12379.22|12259.22|9
1624709520000|2021-06-26 12:12:00|12378.41|12258.41|12378.31|12258.31|12378.41|12258.41|12377.33|12257.33|9
1624709530000|2021-06-26 12:12:10|12378.35|12258.35|12380.87|12260.87|12380.87|12260.87|12378.35|12258.35|10
1624709540000|2021-06-26 12:12:20|12381.3|12261.3|12381.6|12261.6|12383.8|12263.8|12381.14|12261.14|10
1624709550000|2021-06-26 12:12:30|12382.35|12262.35|12381.9|12261.9|12382.66|12262.66|12381.9|12261.9|9
1624709560000|2021-06-26 12:12:40|12381.59|12261.59|12379.63|12259.63|12381.69|12261.69|12379.63|12259.63|10
1624709570000|2021-06-26 12:12:50|12379.44|12259.44|12378.41|12258.41|12379.44|12259.44|12378.29|12258.29|10
1624709580000|2021-06-26 12:13:00|12378.87|12258.87|12378.33|12258.33|12378.9|12258.9|12377.99|12257.99|10
1624709590000|2021-06-26 12:13:10|12377.57|12257.57|12376.13|12256.13|12377.57|12257.57|12376.13|12256.13|10
1624709600000|2021-06-26 12:13:20|12375.75|12255.75|12374.97|12254.97|12375.75|12255.75|12374.76|12254.76|10
1624709610000|2021-06-26 12:13:30|12375.23|12255.23|12376.61|12256.61|12376.61|12256.61|12375.07|12255.07|9
1624709620000|2021-06-26 12:13:40|12376.77|12256.77|12376.43|12256.43|12377.23|12257.23|12376.14|12256.14|10
1624709630000|2021-06-26 12:13:50|12376.56|12256.56|12377.11|12257.11|12377.11|12257.11|12376.5|12256.5|8
1624709640000|2021-06-26 12:14:00|12376.9|12256.9|12377.73|12257.73|12377.73|12257.73|12376.63|12256.63|10
1624709650000|2021-06-26 12:14:10|12377.49|12257.49|12376.59|12256.59|12377.49|12257.49|12376.59|12256.59|10
1624709660000|2021-06-26 12:14:20|12375.79|12255.79|12373.9|12253.9|12376.02|12256.02|12373.9|12253.9|9
1624709670000|2021-06-26 12:14:30|12374.27|12254.27|12374.62|12254.62|12374.81|12254.81|12374.27|12254.27|9
1624709680000|2021-06-26 12:14:40|12374.63|12254.63|12378.68|12258.68|12378.68|12258.68|12374.63|12254.63|10
1624709690000|2021-06-26 12:14:50|12378.69|12258.69|12380.44|12260.44|12380.44|12260.44|12378.28|12258.28|10
1624709700000|2021-06-26 12:15:00|12381.69|12261.69|12383.21|12263.21|12383.22|12263.22|12381.69|12261.69|9
1624709710000|2021-06-26 12:15:10|12384.01|12264.01|12384.69|12264.69|12385.1|12265.1|12383.45|12263.45|9
1624709720000|2021-06-26 12:15:20|12385.17|12265.17|12386.84|12266.84|12386.85|12266.85|12385.17|12265.17|10
1624709730000|2021-06-26 12:15:30|12387.28|12267.28|12389.29|12269.29|12389.33|12269.33|12387.28|12267.28|9
1624709740000|2021-06-26 12:15:40|12389.44|12269.44|12388.79|12268.79|12389.44|12269.44|12388.09|12268.09|10
1624709750000|2021-06-26 12:15:50|12388.92|12268.92|12384.83|12264.83|12389.12|12269.12|12384.83|12264.83|10
1624709760000|2021-06-26 12:16:00|12383.78|12263.78|12370.33|12250.33|12383.78|12263.78|12370.33|12250.33|10
1624709770000|2021-06-26 12:16:10|12367.4|12247.4|12355.52|12235.52|12367.4|12247.4|12355.52|12235.52|9
1624709780000|2021-06-26 12:16:20|12354.33|12234.33|12347.79|12227.79|12354.33|12234.33|12347.79|12227.79|9
1624709790000|2021-06-26 12:16:30|12347.26|12227.26|12345.46|12225.46|12347.72|12227.72|12345.46|12225.46|10
1624709800000|2021-06-26 12:16:40|12345.42|12225.42|12342.76|12222.76|12345.56|12225.56|12342.76|12222.76|8
1624709810000|2021-06-26 12:16:50|12342.45|12222.45|12342.99|12222.99|12343.53|12223.53|12342.45|12222.45|10
1624709820000|2021-06-26 12:17:00|12343.7|12223.7|12341.47|12221.47|12343.7|12223.7|12341.47|12221.47|9
1624709830000|2021-06-26 12:17:10|12341.41|12221.41|12342.65|12222.65|12342.82|12222.82|12341.41|12221.41|10
1624709840000|2021-06-26 12:17:20|12343.1|12223.1|12342.29|12222.29|12343.44|12223.44|12342.1|12222.1|10
1624709850000|2021-06-26 12:17:30|12342.35|12222.35|12339.83|12219.83|12342.35|12222.35|12339.83|12219.83|10
1624709860000|2021-06-26 12:17:40|12340.02|12220.02|12340.35|12220.35|12340.78|12220.78|12339.83|12219.83|10
1624709870000|2021-06-26 12:17:50|12340.26|12220.26|12340.9|12220.9|12341.32|12221.32|12340.24|12220.24|8
1624709880000|2021-06-26 12:18:00|12340.74|12220.74|12340.6|12220.6|12340.74|12220.74|12340.28|12220.28|10
1624709890000|2021-06-26 12:18:10|12340.62|12220.62|12341.12|12221.12|12341.7|12221.7|12340.62|12220.62|10
1624709900000|2021-06-26 12:18:20|12340.94|12220.94|12340.93|12220.93|12340.94|12220.94|12340.1|12220.1|10
1624709910000|2021-06-26 12:18:30|12340.53|12220.53|12341.38|12221.38|12341.38|12221.38|12340.53|12220.53|9
1624709920000|2021-06-26 12:18:40|12341.51|12221.51|12342.85|12222.85|12342.88|12222.88|12341.51|12221.51|9
1624709930000|2021-06-26 12:18:50|12343.01|12223.01|12342.34|12222.34|12343.46|12223.46|12342.02|12222.02|9
1624709940000|2021-06-26 12:19:00|12342.25|12222.25|12342.55|12222.55|12342.55|12222.55|12341.73|12221.73|8
1624709950000|2021-06-26 12:19:10|12342.31|12222.31|12343.81|12223.81|12343.81|12223.81|12342.26|12222.26|10
1624709960000|2021-06-26 12:19:20|12343.36|12223.36|12343.27|12223.27|12343.9|12223.9|12343.02|12223.02|10
1624709970000|2021-06-26 12:19:30|12343.04|12223.04|12343.69|12223.69|12343.69|12223.69|12342.78|12222.78|10
1624709980000|2021-06-26 12:19:40|12344.18|12224.18|12346.93|12226.93|12346.93|12226.93|12344.18|12224.18|9
1624709990000|2021-06-26 12:19:50|12347.2|12227.2|12348.91|12228.91|12348.91|12228.91|12347.2|12227.2|10
1624710000000|2021-06-26 12:20:00|12348.78|12228.78|12348.78|12228.78|12348.9|12228.9|12348.44|12228.44|10
1624710010000|2021-06-26 12:20:10|12349.09|12229.09|12350.32|12230.32|12350.32|12230.32|12348.99|12228.99|8
1624710020000|2021-06-26 12:20:20|12351.28|12231.28|12353.54|12233.54|12353.54|12233.54|12350.49|12230.49|10
1624710030000|2021-06-26 12:20:30|12355.01|12235.01|12358.67|12238.67|12358.67|12238.67|12355.01|12235.01|8
1624710040000|2021-06-26 12:20:40|12358.13|12238.13|12361.6|12241.6|12361.6|12241.6|12358.13|12238.13|10
1624710050000|2021-06-26 12:20:50|12362.13|12242.13|12364.47|12244.47|12364.47|12244.47|12362.13|12242.13|10
1624710060000|2021-06-26 12:21:00|12364.6|12244.6|12366.04|12246.04|12366.04|12246.04|12364.6|12244.6|8
1624710070000|2021-06-26 12:21:10|12368.04|12248.04|12370.75|12250.75|12370.75|12250.75|12367.95|12247.95|9
1624710080000|2021-06-26 12:21:20|12371.9|12251.9|12377.53|12257.53|12377.53|12257.53|12371.9|12251.9|10
1624710090000|2021-06-26 12:21:30|12377.39|12257.39|12376.53|12256.53|12377.39|12257.39|12376.13|12256.13|10
1624710100000|2021-06-26 12:21:40|12375.8|12255.8|12377.06|12257.06|12377.06|12257.06|12375.8|12255.8|9
1624710110000|2021-06-26 12:21:50|12377.61|12257.61|12379.06|12259.06|12379.34|12259.34|12377.61|12257.61|9
1624710120000|2021-06-26 12:22:00|12379.24|12259.24|12382.2|12262.2|12382.2|12262.2|12379.24|12259.24|10
1624710130000|2021-06-26 12:22:10|12383.13|12263.13|12383.31|12263.31|12383.44|12263.44|12383.13|12263.13|10
1624710140000|2021-06-26 12:22:20|12383.41|12263.41|12384.41|12264.41|12384.41|12264.41|12382.85|12262.85|10
1624710150000|2021-06-26 12:22:30|12384.27|12264.27|12384.92|12264.92|12385.16|12265.16|12384.27|12264.27|10
1624710160000|2021-06-26 12:22:40|12384.71|12264.71|12389.04|12269.04|12389.04|12269.04|12384.44|12264.44|10
1624710170000|2021-06-26 12:22:50|12389.31|12269.31|12389.06|12269.06|12390.07|12270.07|12388.82|12268.82|9
1624710180000|2021-06-26 12:23:00|12388.62|12268.62|12388.8|12268.8|12390.34|12270.34|12388.22|12268.22|10
1624710190000|2021-06-26 12:23:10|12388.75|12268.75|12387.5|12267.5|12388.75|12268.75|12387.13|12267.13|9
1624710200000|2021-06-26 12:23:20|12387.8|12267.8|12387.18|12267.18|12387.81|12267.81|12387.04|12267.04|10
1624710210000|2021-06-26 12:23:30|12388.69|12268.69|12387.77|12267.77|12388.69|12268.69|12387.73|12267.73|10
1624710220000|2021-06-26 12:23:40|12387.39|12267.39|12387.3|12267.3|12387.45|12267.45|12386.87|12266.87|9
1624710230000|2021-06-26 12:23:50|12387.35|12267.35|12387.26|12267.26|12387.66|12267.66|12387.12|12267.12|9
1624710240000|2021-06-26 12:24:00|12387.22|12267.22|12383.32|12263.32|12387.22|12267.22|12383.32|12263.32|9
1624710250000|2021-06-26 12:24:10|12382.8|12262.8|12377.7|12257.7|12382.8|12262.8|12377.7|12257.7|10
1624710260000|2021-06-26 12:24:20|12377.19|12257.19|12375.66|12255.66|12377.19|12257.19|12373.99|12253.99|10
1624710270000|2021-06-26 12:24:30|12376.22|12256.22|12374.87|12254.87|12377.16|12257.16|12374.46|12254.46|10
1624710280000|2021-06-26 12:24:40|12374.85|12254.85|12380.2|12260.2|12380.2|12260.2|12374.85|12254.85|10
1624710290000|2021-06-26 12:24:50|12380.76|12260.76|12383.48|12263.48|12383.54|12263.54|12380.76|12260.76|10
1624710300000|2021-06-26 12:25:00|12383.58|12263.58|12401.96|12281.96|12401.96|12281.96|12383.58|12263.58|10
1624710310000|2021-06-26 12:25:10|12403.26|12283.26|12417.41|12297.41|12417.97|12297.97|12403.26|12283.26|10
1624710320000|2021-06-26 12:25:20|12417.91|12297.91|12417.98|12297.98|12419.26|12299.26|12417.84|12297.84|10
1624710330000|2021-06-26 12:25:30|12417.53|12297.53|12421.29|12301.29|12421.29|12301.29|12417.53|12297.53|10
1624710340000|2021-06-26 12:25:40|12421.99|12301.99|12424.75|12304.75|12424.79|12304.79|12421.99|12301.99|10
1624710350000|2021-06-26 12:25:50|12426.6|12306.6|12435.38|12315.38|12435.77|12315.77|12426.6|12306.6|10
1624710360000|2021-06-26 12:26:00|12435.84|12315.84|12446.47|12326.47|12446.47|12326.47|12435.84|12315.84|10
1624710370000|2021-06-26 12:26:10|12448.53|12328.53|12464.04|12344.04|12464.04|12344.04|12448.53|12328.53|10
1624710380000|2021-06-26 12:26:20|12464.71|12344.71|12470.75|12350.75|12470.75|12350.75|12464.71|12344.71|10
1624710390000|2021-06-26 12:26:30|12471.39|12351.39|12464.11|12344.11|12472.14|12352.14|12464.11|12344.11|10
1624710400000|2021-06-26 12:26:40|12463.38|12343.38|12463.52|12343.52|12463.52|12343.52|12462.25|12342.25|10
1624710410000|2021-06-26 12:26:50|12463.43|12343.43|12465.52|12345.52|12465.52|12345.52|12463.08|12343.08|10
1624710420000|2021-06-26 12:27:00|12465.98|12345.98|12465.62|12345.62|12466.37|12346.37|12464.92|12344.92|10
1624710430000|2021-06-26 12:27:10|12464.94|12344.94|12460.53|12340.53|12464.94|12344.94|12460.53|12340.53|10
1624710440000|2021-06-26 12:27:20|12460.54|12340.54|12452.75|12332.75|12460.54|12340.54|12452.75|12332.75|10
1624710450000|2021-06-26 12:27:30|12451.87|12331.87|12449.35|12329.35|12451.87|12331.87|12448.85|12328.85|10
1624710460000|2021-06-26 12:27:40|12449.29|12329.29|12447.14|12327.14|12449.51|12329.51|12447.14|12327.14|10
1624710470000|2021-06-26 12:27:50|12446.52|12326.52|12442.03|12322.03|12446.52|12326.52|12442.03|12322.03|10
1624710480000|2021-06-26 12:28:00|12442.05|12322.05|12440.7|12320.7|12442.99|12322.99|12440.7|12320.7|10
1624710490000|2021-06-26 12:28:10|12440.45|12320.45|12438.34|12318.34|12440.58|12320.58|12438.2|12318.2|10
1624710500000|2021-06-26 12:28:20|12438.04|12318.04|12436.06|12316.06|12438.73|12318.73|12436.06|12316.06|10
1624710510000|2021-06-26 12:28:30|12436.17|12316.17|12434.83|12314.83|12436.26|12316.26|12434.83|12314.83|9
1624710520000|2021-06-26 12:28:40|12434.81|12314.81|12432.62|12312.62|12434.81|12314.81|12432.62|12312.62|9
1624710530000|2021-06-26 12:28:50|12432.91|12312.91|12432.95|12312.95|12433.45|12313.45|12432.33|12312.33|10
1624710540000|2021-06-26 12:29:00|12433.11|12313.11|12433.19|12313.19|12433.54|12313.54|12432.8|12312.8|10
1624710550000|2021-06-26 12:29:10|12432.94|12312.94|12433.28|12313.28|12433.29|12313.29|12432.78|12312.78|8
1624710560000|2021-06-26 12:29:20|12433.3|12313.3|12431.4|12311.4|12433.3|12313.3|12431.4|12311.4|9
1624710570000|2021-06-26 12:29:30|12431.27|12311.27|12426.59|12306.59|12431.27|12311.27|12426.59|12306.59|10
1624710580000|2021-06-26 12:29:40|12426.44|12306.44|12427.26|12307.26|12427.26|12307.26|12425.56|12305.56|9
1624710590000|2021-06-26 12:29:50|12426.82|12306.82|12428.78|12308.78|12429.24|12309.24|12426.82|12306.82|9
1624710600000|2021-06-26 12:30:00|12428.55|12308.55|12429.02|12309.02|12429.49|12309.49|12428.51|12308.51|10
1624710610000|2021-06-26 12:30:10|12429.12|12309.12|12427.35|12307.35|12429.43|12309.43|12427.35|12307.35|7
1624710620000|2021-06-26 12:30:20|12427.33|12307.33|12425.07|12305.07|12427.33|12307.33|12425.07|12305.07|8
1624710630000|2021-06-26 12:30:30|12423.75|12303.75|12422.07|12302.07|12423.75|12303.75|12422.07|12302.07|10
1624710640000|2021-06-26 12:30:40|12421.4|12301.4|12420.35|12300.35|12421.79|12301.79|12420.35|12300.35|9
1624710650000|2021-06-26 12:30:50|12420.21|12300.21|12419.68|12299.68|12420.42|12300.42|12419.54|12299.54|8
1624710660000|2021-06-26 12:31:00|12419.27|12299.27|12419.53|12299.53|12420.11|12300.11|12419.27|12299.27|10
1624710670000|2021-06-26 12:31:10|12419.2|12299.2|12417.89|12297.89|12419.25|12299.25|12417.89|12297.89|9
1624710680000|2021-06-26 12:31:20|12417.84|12297.84|12412.81|12292.81|12417.84|12297.84|12412.61|12292.61|9
1624710690000|2021-06-26 12:31:30|12412.64|12292.64|12412.41|12292.41|12412.64|12292.64|12411.61|12291.61|9
1624710700000|2021-06-26 12:31:40|12412.32|12292.32|12412.52|12292.52|12412.85|12292.85|12411.87|12291.87|10
1624710710000|2021-06-26 12:31:50|12412.55|12292.55|12412.64|12292.64|12412.83|12292.83|12412.35|12292.35|10
1624710720000|2021-06-26 12:32:00|12413.52|12293.52|12417.32|12297.32|12417.32|12297.32|12413.52|12293.52|10
1624710730000|2021-06-26 12:32:10|12417.27|12297.27|12418.04|12298.04|12418.09|12298.09|12417.27|12297.27|10
1624710740000|2021-06-26 12:32:20|12417.63|12297.63|12415.5|12295.5|12417.75|12297.75|12415.5|12295.5|10
1624710750000|2021-06-26 12:32:30|12415.39|12295.39|12413|12293|12415.39|12295.39|12413|12293|9
1624710760000|2021-06-26 12:32:40|12412.42|12292.42|12411.06|12291.06|12412.42|12292.42|12411.04|12291.04|10
1624710770000|2021-06-26 12:32:50|12411.01|12291.01|12412.13|12292.13|12412.13|12292.13|12411.01|12291.01|10
1624710780000|2021-06-26 12:33:00|12412.33|12292.33|12411.6|12291.6|12412.4|12292.4|12411.4|12291.4|10
1624710790000|2021-06-26 12:33:10|12411.55|12291.55|12412.19|12292.19|12412.19|12292.19|12411.49|12291.49|8
1624710800000|2021-06-26 12:33:20|12412.18|12292.18|12410.55|12290.55|12412.33|12292.33|12410.55|12290.55|10
1624710810000|2021-06-26 12:33:30|12410.58|12290.58|12409.37|12289.37|12410.58|12290.58|12409.31|12289.31|9
1624710820000|2021-06-26 12:33:40|12407.9|12287.9|12410.43|12290.43|12410.43|12290.43|12407.9|12287.9|9
1624710830000|2021-06-26 12:33:50|12410.77|12290.77|12412.11|12292.11|12412.27|12292.27|12410.77|12290.77|8
1624710840000|2021-06-26 12:34:00|12412.15|12292.15|12410.09|12290.09|12412.25|12292.25|12410.09|12290.09|10
1624710850000|2021-06-26 12:34:10|12410.26|12290.26|12409.91|12289.91|12410.36|12290.36|12409.65|12289.65|10
1624710860000|2021-06-26 12:34:20|12410.04|12290.04|12410.7|12290.7|12410.87|12290.87|12409.8|12289.8|10
1624710870000|2021-06-26 12:34:30|12410.89|12290.89|12410.76|12290.76|12411.15|12291.15|12410.43|12290.43|9
1624710880000|2021-06-26 12:34:40|12410.79|12290.79|12411.01|12291.01|12411.66|12291.66|12410.79|12290.79|10
1624710890000|2021-06-26 12:34:50|12410.92|12290.92|12412.73|12292.73|12412.73|12292.73|12410.92|12290.92|8
1624710900000|2021-06-26 12:35:00|12413.09|12293.09|12417.86|12297.86|12417.86|12297.86|12413.09|12293.09|8
1624710910000|2021-06-26 12:35:10|12417.94|12297.94|12422.66|12302.66|12422.66|12302.66|12417.82|12297.82|10
1624710920000|2021-06-26 12:35:20|12422.56|12302.56|12426.75|12306.75|12426.75|12306.75|12422.56|12302.56|9
1624710930000|2021-06-26 12:35:30|12426.82|12306.82|12432.95|12312.95|12432.95|12312.95|12426.82|12306.82|10
1624710940000|2021-06-26 12:35:40|12432.9|12312.9|12434.85|12314.85|12435.2|12315.2|12432.9|12312.9|10
1624710950000|2021-06-26 12:35:50|12434.61|12314.61|12439.17|12319.17|12440.24|12320.24|12434.61|12314.61|10
1624710960000|2021-06-26 12:36:00|12439.79|12319.79|12445.7|12325.7|12445.7|12325.7|12439.78|12319.78|10
1624710970000|2021-06-26 12:36:10|12447.06|12327.06|12445.68|12325.68|12447.48|12327.48|12445.68|12325.68|9
1624710980000|2021-06-26 12:36:20|12445.35|12325.35|12442.15|12322.15|12445.71|12325.71|12442.15|12322.15|8
1624710990000|2021-06-26 12:36:30|12442.16|12322.16|12441.16|12321.16|12442.16|12322.16|12440.54|12320.54|9
1624711000000|2021-06-26 12:36:40|12442.12|12322.12|12443.79|12323.79|12443.88|12323.88|12442.12|12322.12|8
1624711010000|2021-06-26 12:36:50|12443.86|12323.86|12452.92|12332.92|12452.92|12332.92|12443.85|12323.85|10
1624711020000|2021-06-26 12:37:00|12453.27|12333.27|12456.73|12336.73|12456.73|12336.73|12453.27|12333.27|10
1624711030000|2021-06-26 12:37:10|12456.71|12336.71|12457.82|12337.82|12457.82|12337.82|12455.63|12335.63|9
1624711040000|2021-06-26 12:37:20|12457.8|12337.8|12456.76|12336.76|12457.98|12337.98|12456.76|12336.76|9
1624711050000|2021-06-26 12:37:30|12454.86|12334.86|12452.49|12332.49|12455.02|12335.02|12452.49|12332.49|10
1624711060000|2021-06-26 12:37:40|12452.13|12332.13|12456.26|12336.26|12456.26|12336.26|12451.95|12331.95|6
1624711070000|2021-06-26 12:37:50|12456.83|12336.83|12456.2|12336.2|12456.83|12336.83|12455.53|12335.53|8
1624711080000|2021-06-26 12:38:00|12457.77|12337.77|12459.92|12339.92|12459.95|12339.95|12457.77|12337.77|10
1624711090000|2021-06-26 12:38:10|12460.21|12340.21|12461.89|12341.89|12462.25|12342.25|12460.21|12340.21|10
1624711100000|2021-06-26 12:38:20|12461.32|12341.32|12460.73|12340.73|12461.32|12341.32|12460.32|12340.32|10
1624711110000|2021-06-26 12:38:30|12460.5|12340.5|12462.29|12342.29|12462.29|12342.29|12460.26|12340.26|9
1624711120000|2021-06-26 12:38:40|12461.46|12341.46|12460.59|12340.59|12462.01|12342.01|12460.52|12340.52|9
1624711130000|2021-06-26 12:38:50|12460.52|12340.52|12456.7|12336.7|12460.52|12340.52|12456.7|12336.7|10
1624711140000|2021-06-26 12:39:00|12456.16|12336.16|12450.73|12330.73|12456.38|12336.38|12450.73|12330.73|10
1624711150000|2021-06-26 12:39:10|12450.09|12330.09|12447.65|12327.65|12450.09|12330.09|12447.65|12327.65|10
1624711160000|2021-06-26 12:39:20|12446.88|12326.88|12446.04|12326.04|12446.88|12326.88|12445.53|12325.53|10
1624711170000|2021-06-26 12:39:30|12446.09|12326.09|12446.65|12326.65|12446.9|12326.9|12446.09|12326.09|9
1624711180000|2021-06-26 12:39:40|12446.41|12326.41|12447.26|12327.26|12447.26|12327.26|12446.32|12326.32|10
1624711190000|2021-06-26 12:39:50|12447.38|12327.38|12446.59|12326.59|12447.61|12327.61|12446.59|12326.59|10
1624711200000|2021-06-26 12:40:00|12446.84|12326.84|12445.32|12325.32|12447.01|12327.01|12445.32|12325.32|10
1624711210000|2021-06-26 12:40:10|12445.13|12325.13|12444.08|12324.08|12445.13|12325.13|12443.66|12323.66|10
1624711220000|2021-06-26 12:40:20|12444.05|12324.05|12438.45|12318.45|12444.05|12324.05|12438.4|12318.4|10
1624711230000|2021-06-26 12:40:30|12438.42|12318.42|12436.73|12316.73|12438.42|12318.42|12436.73|12316.73|10
1624711240000|2021-06-26 12:40:40|12436.06|12316.06|12434.18|12314.18|12436.06|12316.06|12434.02|12314.02|10
1624711250000|2021-06-26 12:40:50|12434.14|12314.14|12433.71|12313.71|12434.54|12314.54|12433.45|12313.45|10
1624711260000|2021-06-26 12:41:00|12433.72|12313.72|12433.38|12313.38|12433.72|12313.72|12433.24|12313.24|8
1624711270000|2021-06-26 12:41:10|12433.39|12313.39|12435.37|12315.37|12435.37|12315.37|12433|12313|10
1624711280000|2021-06-26 12:41:20|12435.42|12315.42|12438.59|12318.59|12438.59|12318.59|12435.42|12315.42|10
1624711290000|2021-06-26 12:41:30|12438.64|12318.64|12440.57|12320.57|12440.8|12320.8|12438.56|12318.56|9
1624711300000|2021-06-26 12:41:40|12439.97|12319.97|12437.91|12317.91|12441.42|12321.42|12437.91|12317.91|10
1624711310000|2021-06-26 12:41:50|12437.73|12317.73|12436.2|12316.2|12437.73|12317.73|12436.2|12316.2|9
1624711320000|2021-06-26 12:42:00|12436.21|12316.21|12435.16|12315.16|12437.02|12317.02|12435.05|12315.05|8
1624711330000|2021-06-26 12:42:10|12435.52|12315.52|12437.18|12317.18|12437.19|12317.19|12434.62|12314.62|10
1624711340000|2021-06-26 12:42:20|12437.53|12317.53|12438.2|12318.2|12438.2|12318.2|12437.45|12317.45|9
1624711350000|2021-06-26 12:42:30|12438.14|12318.14|12437.61|12317.61|12438.48|12318.48|12437.61|12317.61|9
1624711360000|2021-06-26 12:42:40|12437.79|12317.79|12435.02|12315.02|12437.79|12317.79|12435.02|12315.02|10
1624711370000|2021-06-26 12:42:50|12434.85|12314.85|12433.71|12313.71|12434.85|12314.85|12433.71|12313.71|8
1624711380000|2021-06-26 12:43:00|12434.03|12314.03|12432.48|12312.48|12434.03|12314.03|12432.48|12312.48|10
1624711390000|2021-06-26 12:43:10|12432.39|12312.39|12430.67|12310.67|12432.39|12312.39|12430.67|12310.67|10
1624711400000|2021-06-26 12:43:20|12430.59|12310.59|12428.97|12308.97|12430.76|12310.76|12428.97|12308.97|10
1624711410000|2021-06-26 12:43:30|12429.11|12309.11|12428.96|12308.96|12429.15|12309.15|12428.8|12308.8|9
1624711420000|2021-06-26 12:43:40|12428.71|12308.71|12428.02|12308.02|12428.71|12308.71|12427.82|12307.82|10
1624711430000|2021-06-26 12:43:50|12428.16|12308.16|12428.4|12308.4|12428.4|12308.4|12427.86|12307.86|9
1624711440000|2021-06-26 12:44:00|12427.84|12307.84|12425.31|12305.31|12428.23|12308.23|12425.31|12305.31|10
1624711450000|2021-06-26 12:44:10|12425.07|12305.07|12423.33|12303.33|12425.07|12305.07|12422.98|12302.98|10
1624711460000|2021-06-26 12:44:20|12423.04|12303.04|12420.85|12300.85|12423.36|12303.36|12420.85|12300.85|9
1624711470000|2021-06-26 12:44:30|12420.5|12300.5|12420.05|12300.05|12420.5|12300.5|12419.58|12299.58|10
1624711480000|2021-06-26 12:44:40|12419.75|12299.75|12419.28|12299.28|12420.28|12300.28|12418.92|12298.92|10
1624711490000|2021-06-26 12:44:50|12418.67|12298.67|12414.56|12294.56|12418.67|12298.67|12414.56|12294.56|10
1624711500000|2021-06-26 12:45:00|12414.13|12294.13|12410.27|12290.27|12414.13|12294.13|12410.27|12290.27|10
1624711510000|2021-06-26 12:45:10|12409.07|12289.07|12406.3|12286.3|12409.07|12289.07|12406.3|12286.3|9
1624711520000|2021-06-26 12:45:20|12405.92|12285.92|12403.34|12283.34|12405.92|12285.92|12403.34|12283.34|9
1624711530000|2021-06-26 12:45:30|12403.31|12283.31|12402.01|12282.01|12403.67|12283.67|12402.01|12282.01|9
1624711540000|2021-06-26 12:45:40|12401.66|12281.66|12399.82|12279.82|12401.66|12281.66|12399.82|12279.82|8
1624711550000|2021-06-26 12:45:50|12399.75|12279.75|12400.93|12280.93|12400.93|12280.93|12399.75|12279.75|9
1624711560000|2021-06-26 12:46:00|12401.74|12281.74|12406.25|12286.25|12406.25|12286.25|12401.74|12281.74|10
1624711570000|2021-06-26 12:46:10|12407.4|12287.4|12411.1|12291.1|12411.1|12291.1|12407.4|12287.4|10
1624711580000|2021-06-26 12:46:20|12411.02|12291.02|12409.47|12289.47|12411.18|12291.18|12409.47|12289.47|10
1624711590000|2021-06-26 12:46:30|12409.28|12289.28|12405.32|12285.32|12409.28|12289.28|12405.32|12285.32|10
1624711600000|2021-06-26 12:46:40|12404.74|12284.74|12401.86|12281.86|12404.74|12284.74|12401.86|12281.86|8
1624711610000|2021-06-26 12:46:50|12401.39|12281.39|12401.08|12281.08|12401.67|12281.67|12400.85|12280.85|9
1624711620000|2021-06-26 12:47:00|12400.46|12280.46|12400.84|12280.84|12401.55|12281.55|12400.08|12280.08|9
1624711630000|2021-06-26 12:47:10|12401.12|12281.12|12400.89|12280.89|12401.49|12281.49|12400.28|12280.28|10
1624711640000|2021-06-26 12:47:20|12400.97|12280.97|12391.03|12271.03|12401.92|12281.92|12391.03|12271.03|10
1624711650000|2021-06-26 12:47:30|12390.19|12270.19|12388.81|12268.81|12390.19|12270.19|12388.56|12268.56|10
1624711660000|2021-06-26 12:47:40|12388.9|12268.9|12388.6|12268.6|12388.9|12268.9|12388.22|12268.22|7
1624711670000|2021-06-26 12:47:50|12388.58|12268.58|12385.59|12265.59|12388.61|12268.61|12385.59|12265.59|10
1624711680000|2021-06-26 12:48:00|12384.91|12264.91|12383.37|12263.37|12385.29|12265.29|12383.29|12263.29|8
1624711690000|2021-06-26 12:48:10|12382.96|12262.96|12383.49|12263.49|12383.49|12263.49|12382.77|12262.77|10
1624711700000|2021-06-26 12:48:20|12383.15|12263.15|12383.57|12263.57|12383.57|12263.57|12382.59|12262.59|10
1624711710000|2021-06-26 12:48:30|12383.85|12263.85|12385.51|12265.51|12385.69|12265.69|12383.8|12263.8|10
1624711720000|2021-06-26 12:48:40|12385.39|12265.39|12387.6|12267.6|12387.79|12267.79|12385.39|12265.39|9
1624711730000|2021-06-26 12:48:50|12387.81|12267.81|12386.64|12266.64|12388.2|12268.2|12386.44|12266.44|9
1624711740000|2021-06-26 12:49:00|12386.57|12266.57|12385.5|12265.5|12386.73|12266.73|12385.29|12265.29|7
1624711750000|2021-06-26 12:49:10|12385.38|12265.38|12386.19|12266.19|12386.51|12266.51|12385.38|12265.38|10
1624711760000|2021-06-26 12:49:20|12386.21|12266.21|12385.91|12265.91|12386.87|12266.87|12385.91|12265.91|8
1624711770000|2021-06-26 12:49:30|12385.68|12265.68|12384.68|12264.68|12386.17|12266.17|12384.68|12264.68|10
1624711780000|2021-06-26 12:49:40|12384.87|12264.87|12384.08|12264.08|12384.87|12264.87|12384.08|12264.08|9
1624711790000|2021-06-26 12:49:50|12383.87|12263.87|12382.33|12262.33|12383.93|12263.93|12382.33|12262.33|8
1624711800000|2021-06-26 12:50:00|12382.52|12262.52|12380.87|12260.87|12382.98|12262.98|12380.85|12260.85|10
1624711810000|2021-06-26 12:50:10|12380.69|12260.69|12377.26|12257.26|12380.71|12260.71|12377.26|12257.26|10
1624711820000|2021-06-26 12:50:20|12377.04|12257.04|12378.95|12258.95|12378.95|12258.95|12377.04|12257.04|10
1624711830000|2021-06-26 12:50:30|12379.15|12259.15|12379|12259|12379.6|12259.6|12378.6|12258.6|10
1624711840000|2021-06-26 12:50:40|12378.99|12258.99|12380.33|12260.33|12380.33|12260.33|12378.99|12258.99|9
1624711850000|2021-06-26 12:50:50|12380.45|12260.45|12381.68|12261.68|12381.68|12261.68|12380.45|12260.45|10
1624711860000|2021-06-26 12:51:00|12382.02|12262.02|12387.02|12267.02|12387.02|12267.02|12382.02|12262.02|9
1624711870000|2021-06-26 12:51:10|12388.19|12268.19|12391.57|12271.57|12391.97|12271.97|12388.19|12268.19|10
1624711880000|2021-06-26 12:51:20|12391.65|12271.65|12395.27|12275.27|12395.27|12275.27|12391.65|12271.65|8
1624711890000|2021-06-26 12:51:30|12395.51|12275.51|12397.67|12277.67|12398.35|12278.35|12395.51|12275.51|9
1624711900000|2021-06-26 12:51:40|12397.87|12277.87|12401.78|12281.78|12401.94|12281.94|12397.87|12277.87|10
1624711910000|2021-06-26 12:51:50|12401.66|12281.66|12401.74|12281.74|12402.64|12282.64|12401.66|12281.66|8
1624711920000|2021-06-26 12:52:00|12401.18|12281.18|12400.25|12280.25|12402.24|12282.24|12400.25|12280.25|10
1624711930000|2021-06-26 12:52:10|12399.26|12279.26|12393.09|12273.09|12399.26|12279.26|12393.09|12273.09|10
1624711940000|2021-06-26 12:52:20|12392.96|12272.96|12388.46|12268.46|12392.96|12272.96|12388.46|12268.46|10
1624711950000|2021-06-26 12:52:30|12387.97|12267.97|12385.16|12265.16|12387.97|12267.97|12385.16|12265.16|10
1624711960000|2021-06-26 12:52:40|12384.91|12264.91|12382.23|12262.23|12385.16|12265.16|12382.23|12262.23|9
1624711970000|2021-06-26 12:52:50|12380.58|12260.58|12370.01|12250.01|12380.58|12260.58|12370.01|12250.01|10
1624711980000|2021-06-26 12:53:00|12369.9|12249.9|12362.46|12242.46|12369.9|12249.9|12362.46|12242.46|10
1624711990000|2021-06-26 12:53:10|12362.27|12242.27|12359.82|12239.82|12362.27|12242.27|12359.82|12239.82|10
1624712000000|2021-06-26 12:53:20|12358.98|12238.98|12354.53|12234.53|12359.13|12239.13|12354.53|12234.53|10
1624712010000|2021-06-26 12:53:30|12353.11|12233.11|12349.63|12229.63|12353.11|12233.11|12349.63|12229.63|10
1624712020000|2021-06-26 12:53:40|12349.34|12229.34|12348.52|12228.52|12349.59|12229.59|12348.52|12228.52|9
1624712030000|2021-06-26 12:53:50|12348.24|12228.24|12349.17|12229.17|12349.35|12229.35|12347.94|12227.94|10
1624712040000|2021-06-26 12:54:00|12349.35|12229.35|12350.6|12230.6|12351.31|12231.31|12349.28|12229.28|10
1624712050000|2021-06-26 12:54:10|12350.52|12230.52|12351.34|12231.34|12351.34|12231.34|12350.25|12230.25|10
1624712060000|2021-06-26 12:54:20|12351.66|12231.66|12354.55|12234.55|12354.55|12234.55|12351.66|12231.66|9
1624712070000|2021-06-26 12:54:30|12354.37|12234.37|12353.46|12233.46|12354.58|12234.58|12352.78|12232.78|9
1624712080000|2021-06-26 12:54:40|12353.39|12233.39|12357.29|12237.29|12357.29|12237.29|12353.39|12233.39|10
1624712090000|2021-06-26 12:54:50|12356.38|12236.38|12352.34|12232.34|12356.65|12236.65|12352.34|12232.34|10
1624712100000|2021-06-26 12:55:00|12352.26|12232.26|12344.88|12224.88|12352.26|12232.26|12344.88|12224.88|10
1624712110000|2021-06-26 12:55:10|12344.8|12224.8|12341.47|12221.47|12344.8|12224.8|12341.47|12221.47|9
1624712120000|2021-06-26 12:55:20|12341.14|12221.14|12341.84|12221.84|12341.84|12221.84|12341.08|12221.08|9
1624712130000|2021-06-26 12:55:30|12341.87|12221.87|12339.7|12219.7|12341.87|12221.87|12339.7|12219.7|10
1624712140000|2021-06-26 12:55:40|12339.41|12219.41|12337.11|12217.11|12339.41|12219.41|12336.74|12216.74|9
1624712150000|2021-06-26 12:55:50|12336.83|12216.83|12334.97|12214.97|12336.83|12216.83|12334.75|12214.75|8
1624712160000|2021-06-26 12:56:00|12335.02|12215.02|12336.02|12216.02|12336.13|12216.13|12334.69|12214.69|10
1624712170000|2021-06-26 12:56:10|12336.25|12216.25|12336.94|12216.94|12337.26|12217.26|12336.02|12216.02|10
1624712180000|2021-06-26 12:56:20|12336.49|12216.49|12334.94|12214.94|12336.8|12216.8|12334.94|12214.94|10
1624712190000|2021-06-26 12:56:30|12335.08|12215.08|12335.19|12215.19|12335.93|12215.93|12335.08|12215.08|9
1624712200000|2021-06-26 12:56:40|12334.79|12214.79|12332.67|12212.67|12335.06|12215.06|12332.67|12212.67|9
1624712210000|2021-06-26 12:56:50|12332.95|12212.95|12333.01|12213.01|12333.98|12213.98|12332.95|12212.95|8
1624712220000|2021-06-26 12:57:00|12333.07|12213.07|12322.34|12202.34|12333.07|12213.07|12322.34|12202.34|10
1624712230000|2021-06-26 12:57:10|12321.64|12201.64|12314.27|12194.27|12321.64|12201.64|12314.27|12194.27|10
1624712240000|2021-06-26 12:57:20|12314.12|12194.12|12303.4|12183.4|12314.12|12194.12|12303.4|12183.4|10
1624712250000|2021-06-26 12:57:30|12303.96|12183.96|12304.02|12184.02|12305.9|12185.9|12303.96|12183.96|10
1624712260000|2021-06-26 12:57:40|12304.04|12184.04|12304.52|12184.52|12304.56|12184.56|12304.04|12184.04|6
1624712270000|2021-06-26 12:57:50|12304.81|12184.81|12304.75|12184.75|12305.42|12185.42|12304.05|12184.05|10
1624712280000|2021-06-26 12:58:00|12304.51|12184.51|12303.79|12183.79|12304.51|12184.51|12303.79|12183.79|10
1624712290000|2021-06-26 12:58:10|12303.63|12183.63|12302.43|12182.43|12304.03|12184.03|12301.67|12181.67|10
1624712300000|2021-06-26 12:58:20|12302.34|12182.34|12304.78|12184.78|12304.78|12184.78|12301.72|12181.72|10
1624712310000|2021-06-26 12:58:30|12304.71|12184.71|12304.1|12184.1|12305.44|12185.44|12303.94|12183.94|10
1624712320000|2021-06-26 12:58:40|12304.06|12184.06|12301|12181|12304.06|12184.06|12301|12181|10
1624712330000|2021-06-26 12:58:50|12299.95|12179.95|12297.11|12177.11|12299.98|12179.98|12297.11|12177.11|10
1624712340000|2021-06-26 12:59:00|12297.29|12177.29|12297.6|12177.6|12298.38|12178.38|12297.22|12177.22|10
1624712350000|2021-06-26 12:59:10|12297.87|12177.87|12293.46|12173.46|12297.87|12177.87|12293.46|12173.46|10
1624712360000|2021-06-26 12:59:20|12291.79|12171.79|12285.08|12165.08|12291.79|12171.79|12285.08|12165.08|10
1624712370000|2021-06-26 12:59:30|12284.73|12164.73|12280.55|12160.55|12284.85|12164.85|12280.55|12160.55|10
1624712380000|2021-06-26 12:59:40|12280.33|12160.33|12278.44|12158.44|12280.33|12160.33|12278.39|12158.39|10
1624712390000|2021-06-26 12:59:50|12277.94|12157.94|12276.57|12156.57|12278.37|12158.37|12276.57|12156.57|8
1624712400000|2021-06-26 13:00:00|12275.89|12155.89|12269.88|12149.88|12275.89|12155.89|12269.88|12149.88|8
1624712410000|2021-06-26 13:00:10|12269.81|12149.81|12271.99|12151.99|12272.27|12152.27|12269.65|12149.65|10
1624712420000|2021-06-26 13:00:20|12274.31|12154.31|12278.95|12158.95|12278.95|12158.95|12274.31|12154.31|10
1624712430000|2021-06-26 13:00:30|12276.6|12156.6|12275.91|12155.91|12277.18|12157.18|12275.25|12155.25|9
1624712440000|2021-06-26 13:00:40|12277.01|12157.01|12279.83|12159.83|12279.83|12159.83|12277|12157|10
1624712450000|2021-06-26 13:00:50|12279.5|12159.5|12280.97|12160.97|12280.97|12160.97|12279.5|12159.5|7
1624712460000|2021-06-26 13:01:00|12282.8|12162.8|12285.97|12165.97|12285.97|12165.97|12282.72|12162.72|10
1624712470000|2021-06-26 13:01:10|12286.01|12166.01|12288.78|12168.78|12288.78|12168.78|12285.38|12165.38|9
1624712480000|2021-06-26 13:01:20|12290.12|12170.12|12293.32|12173.32|12293.32|12173.32|12290.12|12170.12|9
1624712490000|2021-06-26 13:01:30|12293.78|12173.78|12297.9|12177.9|12297.9|12177.9|12293.78|12173.78|10
1624712500000|2021-06-26 13:01:40|12297.89|12177.89|12301.04|12181.04|12301.04|12181.04|12297.89|12177.89|10
1624712510000|2021-06-26 13:01:50|12301.05|12181.05|12301.95|12181.95|12301.95|12181.95|12300.79|12180.79|10
1624712520000|2021-06-26 13:02:00|12302|12182|12304.23|12184.23|12304.23|12184.23|12301.94|12181.94|9
1624712530000|2021-06-26 13:02:10|12304.44|12184.44|12306.67|12186.67|12306.67|12186.67|12304.44|12184.44|10
1624712540000|2021-06-26 13:02:20|12306.77|12186.77|12312.01|12192.01|12312.01|12192.01|12306.77|12186.77|10
1624712550000|2021-06-26 13:02:30|12312.98|12192.98|12309.85|12189.85|12312.98|12192.98|12309.85|12189.85|10
1624712560000|2021-06-26 13:02:40|12309.93|12189.93|12308.1|12188.1|12309.93|12189.93|12307.73|12187.73|10
1624712570000|2021-06-26 13:02:50|12306.91|12186.91|12305.39|12185.39|12307.05|12187.05|12305.39|12185.39|10
1624712580000|2021-06-26 13:03:00|12304.92|12184.92|12303.42|12183.42|12304.92|12184.92|12303.42|12183.42|10
1624712590000|2021-06-26 13:03:10|12303.37|12183.37|12302.49|12182.49|12303.37|12183.37|12300.48|12180.48|10
1624712600000|2021-06-26 13:03:20|12302.56|12182.56|12307.12|12187.12|12307.12|12187.12|12302.54|12182.54|10
1624712610000|2021-06-26 13:03:30|12307.1|12187.1|12308.04|12188.04|12309.25|12189.25|12306.35|12186.35|10
1624712620000|2021-06-26 13:03:40|12309.16|12189.16|12308.81|12188.81|12309.16|12189.16|12308.05|12188.05|10
1624712630000|2021-06-26 13:03:50|12309.09|12189.09|12311.1|12191.1|12311.15|12191.15|12309.09|12189.09|9
1624712640000|2021-06-26 13:04:00|12311.27|12191.27|12309.31|12189.31|12311.27|12191.27|12309.31|12189.31|9
1624712650000|2021-06-26 13:04:10|12309.3|12189.3|12309.15|12189.15|12309.3|12189.3|12308.52|12188.52|10
1624712660000|2021-06-26 13:04:20|12309.26|12189.26|12316.06|12196.06|12316.06|12196.06|12309.26|12189.26|10
1624712670000|2021-06-26 13:04:30|12317.44|12197.44|12317.76|12197.76|12318.43|12198.43|12317.44|12197.44|10
1624712680000|2021-06-26 13:04:40|12317.6|12197.6|12317.07|12197.07|12317.87|12197.87|12317.07|12197.07|10
1624712690000|2021-06-26 13:04:50|12317.03|12197.03|12317.27|12197.27|12317.83|12197.83|12317.03|12197.03|10
1624712700000|2021-06-26 13:05:00|12318.28|12198.28|12318.59|12198.59|12319.01|12199.01|12317.18|12197.18|10
1624712710000|2021-06-26 13:05:10|12319.36|12199.36|12321.98|12201.98|12321.98|12201.98|12319.36|12199.36|9
1624712720000|2021-06-26 13:05:20|12321.9|12201.9|12324.98|12204.98|12324.98|12204.98|12321.9|12201.9|9
1624712730000|2021-06-26 13:05:30|12325.5|12205.5|12328.17|12208.17|12328.17|12208.17|12325.5|12205.5|9
1624712740000|2021-06-26 13:05:40|12328.32|12208.32|12330.62|12210.62|12330.62|12210.62|12327.74|12207.74|10
1624712750000|2021-06-26 13:05:50|12331.04|12211.04|12336.49|12216.49|12336.49|12216.49|12331.04|12211.04|10
1624712760000|2021-06-26 13:06:00|12336.67|12216.67|12339.91|12219.91|12340.16|12220.16|12336.67|12216.67|10
1624712770000|2021-06-26 13:06:10|12339.99|12219.99|12339.7|12219.7|12340.8|12220.8|12339.03|12219.03|10
1624712780000|2021-06-26 13:06:20|12339.78|12219.78|12345.13|12225.13|12345.13|12225.13|12339.78|12219.78|10
1624712790000|2021-06-26 13:06:30|12348|12228|12352.1|12232.1|12352.19|12232.19|12348|12228|10
1624712800000|2021-06-26 13:06:40|12352.11|12232.11|12352.86|12232.86|12352.87|12232.87|12351.39|12231.39|10
1624712810000|2021-06-26 13:06:50|12352.7|12232.7|12354.84|12234.84|12354.84|12234.84|12352.55|12232.55|10
1624712820000|2021-06-26 13:07:00|12355.75|12235.75|12356.61|12236.61|12356.61|12236.61|12354.97|12234.97|10
1624712830000|2021-06-26 13:07:10|12356.1|12236.1|12358.1|12238.1|12359.61|12239.61|12356.1|12236.1|9
1624712840000|2021-06-26 13:07:20|12357.89|12237.89|12357.18|12237.18|12358.39|12238.39|12357.18|12237.18|10
1624712850000|2021-06-26 13:07:30|12357.14|12237.14|12351.52|12231.52|12357.14|12237.14|12351.52|12231.52|9
1624712860000|2021-06-26 13:07:40|12351.56|12231.56|12347.71|12227.71|12351.56|12231.56|12347.48|12227.48|9
1624712870000|2021-06-26 13:07:50|12347.24|12227.24|12347.2|12227.2|12347.25|12227.25|12346.78|12226.78|8
1624712880000|2021-06-26 13:08:00|12347.24|12227.24|12345.92|12225.92|12347.24|12227.24|12345.61|12225.61|10
1624712890000|2021-06-26 13:08:10|12345.91|12225.91|12345.52|12225.52|12346.66|12226.66|12345.52|12225.52|10
1624712900000|2021-06-26 13:08:20|12344.88|12224.88|12342.88|12222.88|12344.88|12224.88|12342.85|12222.85|10
1624712910000|2021-06-26 13:08:30|12342.86|12222.86|12339.08|12219.08|12342.86|12222.86|12339.08|12219.08|9
1624712920000|2021-06-26 13:08:40|12337.24|12217.24|12336.1|12216.1|12337.24|12217.24|12335.84|12215.84|9
1624712930000|2021-06-26 13:08:50|12336.2|12216.2|12332.67|12212.67|12336.2|12216.2|12332.47|12212.47|9
1624712940000|2021-06-26 13:09:00|12332.88|12212.88|12332.71|12212.71|12332.88|12212.88|12331.05|12211.05|10
1624712950000|2021-06-26 13:09:10|12332.85|12212.85|12329.88|12209.88|12332.95|12212.95|12329.88|12209.88|10
1624712960000|2021-06-26 13:09:20|12329.81|12209.81|12328.49|12208.49|12329.81|12209.81|12327.77|12207.77|10
1624712970000|2021-06-26 13:09:30|12327.81|12207.81|12326.6|12206.6|12328.61|12208.61|12326.6|12206.6|10
1624712980000|2021-06-26 13:09:40|12325.68|12205.68|12323.27|12203.27|12325.68|12205.68|12323.27|12203.27|10
1624712990000|2021-06-26 13:09:50|12322.69|12202.69|12317.33|12197.33|12322.69|12202.69|12317.33|12197.33|10
1624713000000|2021-06-26 13:10:00|12317.12|12197.12|12315.77|12195.77|12317.12|12197.12|12314.7|12194.7|10
1624713010000|2021-06-26 13:10:10|12316.09|12196.09|12316.83|12196.83|12317.33|12197.33|12315.84|12195.84|10
1624713020000|2021-06-26 13:10:20|12316.61|12196.61|12318.98|12198.98|12318.98|12198.98|12316.61|12196.61|10
1624713030000|2021-06-26 13:10:30|12319.02|12199.02|12320.48|12200.48|12320.48|12200.48|12319.02|12199.02|9
1624713040000|2021-06-26 13:10:40|12320.51|12200.51|12320.95|12200.95|12321.75|12201.75|12320.51|12200.51|10
1624713050000|2021-06-26 13:10:50|12320.99|12200.99|12321.86|12201.86|12321.86|12201.86|12320.66|12200.66|10
1624713060000|2021-06-26 13:11:00|12322.42|12202.42|12324.41|12204.41|12324.99|12204.99|12322.42|12202.42|10
1624713070000|2021-06-26 13:11:10|12324.4|12204.4|12324.96|12204.96|12324.96|12204.96|12323.74|12203.74|10
1624713080000|2021-06-26 13:11:20|12325.47|12205.47|12327.19|12207.19|12327.19|12207.19|12325.47|12205.47|10
1624713090000|2021-06-26 13:11:30|12327.29|12207.29|12327.99|12207.99|12327.99|12207.99|12327.19|12207.19|10
1624713100000|2021-06-26 13:11:40|12327.69|12207.69|12329.01|12209.01|12329.53|12209.53|12327.43|12207.43|10
1624713110000|2021-06-26 13:11:50|12328.83|12208.83|12323.98|12203.98|12328.85|12208.85|12323.98|12203.98|10
1624713120000|2021-06-26 13:12:00|12323.93|12203.93|12324.48|12204.48|12324.48|12204.48|12323.93|12203.93|9
1624713130000|2021-06-26 13:12:10|12324.5|12204.5|12323.97|12203.97|12324.5|12204.5|12322.35|12202.35|10
1624713140000|2021-06-26 13:12:20|12323.89|12203.89|12324.32|12204.32|12324.32|12204.32|12323.89|12203.89|8
1624713150000|2021-06-26 13:12:30|12324.08|12204.08|12324.79|12204.79|12324.88|12204.88|12324.08|12204.08|10
1624713160000|2021-06-26 13:12:40|12324.81|12204.81|12325.51|12205.51|12325.83|12205.83|12324.81|12204.81|10
1624713170000|2021-06-26 13:12:50|12325.52|12205.52|12326.06|12206.06|12326.25|12206.25|12325.49|12205.49|8
1624713180000|2021-06-26 13:13:00|12326.18|12206.18|12326.91|12206.91|12326.91|12206.91|12326.18|12206.18|8
1624713190000|2021-06-26 13:13:10|12327.16|12207.16|12330.95|12210.95|12330.95|12210.95|12327.16|12207.16|10
1624713200000|2021-06-26 13:13:20|12330.88|12210.88|12330.78|12210.78|12331.08|12211.08|12330.54|12210.54|10
1624713210000|2021-06-26 13:13:30|12330.95|12210.95|12330.4|12210.4|12330.95|12210.95|12330.4|12210.4|8
1624713220000|2021-06-26 13:13:40|12330.32|12210.32|12331.2|12211.2|12331.2|12211.2|12330.29|12210.29|6
1624713230000|2021-06-26 13:13:50|12331.5|12211.5|12333.89|12213.89|12333.89|12213.89|12331.5|12211.5|10
1624713240000|2021-06-26 13:14:00|12333.84|12213.84|12333.93|12213.93|12334.32|12214.32|12332.92|12212.92|10
1624713250000|2021-06-26 13:14:10|12333.06|12213.06|12330.1|12210.1|12333.06|12213.06|12330.1|12210.1|10
1624713260000|2021-06-26 13:14:20|12329.34|12209.34|12326.2|12206.2|12329.34|12209.34|12326.2|12206.2|10
1624713270000|2021-06-26 13:14:30|12325.81|12205.81|12325.11|12205.11|12326.2|12206.2|12325.11|12205.11|10
1624713280000|2021-06-26 13:14:40|12325.73|12205.73|12326.04|12206.04|12326.06|12206.06|12325.57|12205.57|8
1624713290000|2021-06-26 13:14:50|12326.14|12206.14|12324.31|12204.31|12326.49|12206.49|12324.31|12204.31|9
1624713300000|2021-06-26 13:15:00|12323.82|12203.82|12321.27|12201.27|12323.82|12203.82|12321.27|12201.27|10
1624713310000|2021-06-26 13:15:10|12321.26|12201.26|12319.72|12199.72|12321.26|12201.26|12319.72|12199.72|10
1624713320000|2021-06-26 13:15:20|12319.69|12199.69|12321.41|12201.41|12321.41|12201.41|12319.56|12199.56|10
1624713330000|2021-06-26 13:15:30|12321.95|12201.95|12325.2|12205.2|12325.2|12205.2|12321.95|12201.95|10
1624713340000|2021-06-26 13:15:40|12326.87|12206.87|12333.4|12213.4|12333.4|12213.4|12326.68|12206.68|10
1624713350000|2021-06-26 13:15:50|12334.4|12214.4|12338.2|12218.2|12338.2|12218.2|12333.62|12213.62|10
1624713360000|2021-06-26 13:16:00|12338.52|12218.52|12343.68|12223.68|12343.68|12223.68|12338.52|12218.52|10
1624713370000|2021-06-26 13:16:10|12344.44|12224.44|12357.06|12237.06|12357.06|12237.06|12344.44|12224.44|10
1624713380000|2021-06-26 13:16:20|12358.55|12238.55|12371.82|12251.82|12372.46|12252.46|12358.55|12238.55|10
1624713390000|2021-06-26 13:16:30|12373.16|12253.16|12377.42|12257.42|12377.7|12257.7|12373.16|12253.16|10
1624713400000|2021-06-26 13:16:40|12377.94|12257.94|12380.83|12260.83|12381.32|12261.32|12377.94|12257.94|10
1624713410000|2021-06-26 13:16:50|12381.71|12261.71|12380.52|12260.52|12382.09|12262.09|12380.52|12260.52|10
1624713420000|2021-06-26 13:17:00|12379.63|12259.63|12379.49|12259.49|12379.79|12259.79|12378.37|12258.37|10
1624713430000|2021-06-26 13:17:10|12379.92|12259.92|12376.78|12256.78|12379.92|12259.92|12376.75|12256.75|10
1624713440000|2021-06-26 13:17:20|12375.79|12255.79|12372.97|12252.97|12375.79|12255.79|12372.88|12252.88|9
1624713450000|2021-06-26 13:17:30|12372.61|12252.61|12368.91|12248.91|12372.62|12252.62|12368.91|12248.91|10
1624713460000|2021-06-26 13:17:40|12368.29|12248.29|12366.49|12246.49|12368.29|12248.29|12366.27|12246.27|10
1624713470000|2021-06-26 13:17:50|12366.32|12246.32|12364.84|12244.84|12366.55|12246.55|12364.64|12244.64|10
1624713480000|2021-06-26 13:18:00|12364.1|12244.1|12362.98|12242.98|12364.1|12244.1|12362.66|12242.66|10
1624713490000|2021-06-26 13:18:10|12363.68|12243.68|12374.39|12254.39|12374.39|12254.39|12363.48|12243.48|10
1624713500000|2021-06-26 13:18:20|12377.84|12257.84|12388.43|12268.43|12388.43|12268.43|12377.15|12257.15|10
1624713510000|2021-06-26 13:18:30|12390.32|12270.32|12394.61|12274.61|12394.61|12274.61|12390.15|12270.15|10
1624713520000|2021-06-26 13:18:40|12394.6|12274.6|12392.14|12272.14|12395.09|12275.09|12392.14|12272.14|9
1624713530000|2021-06-26 13:18:50|12392.08|12272.08|12388.61|12268.61|12392.08|12272.08|12388.4|12268.4|10
1624713540000|2021-06-26 13:19:00|12388.78|12268.78|12389.44|12269.44|12389.9|12269.9|12388.78|12268.78|9
1624713550000|2021-06-26 13:19:10|12388.91|12268.91|12386.3|12266.3|12389|12269|12386.3|12266.3|10
1624713560000|2021-06-26 13:19:20|12386.82|12266.82|12388.12|12268.12|12389.09|12269.09|12386.82|12266.82|10
1624713570000|2021-06-26 13:19:30|12388.03|12268.03|12384.5|12264.5|12388.27|12268.27|12384.26|12264.26|10
1624713580000|2021-06-26 13:19:40|12384.4|12264.4|12385.26|12265.26|12385.26|12265.26|12383.61|12263.61|10
1624713590000|2021-06-26 13:19:50|12385.25|12265.25|12386.1|12266.1|12386.1|12266.1|12385.22|12265.22|10
1624713600000|2021-06-26 13:20:00|12386.02|12266.02|12388.42|12268.42|12388.42|12268.42|12386.02|12266.02|8
1624713610000|2021-06-26 13:20:10|12388.71|12268.71|12388.11|12268.11|12389.25|12269.25|12387.46|12267.46|9
1624713620000|2021-06-26 13:20:20|12387.36|12267.36|12385.24|12265.24|12387.36|12267.36|12385.12|12265.12|10
1624713630000|2021-06-26 13:20:30|12385.52|12265.52|12387.08|12267.08|12387.08|12267.08|12384.93|12264.93|10
1624713640000|2021-06-26 13:20:40|12387.38|12267.38|12386.91|12266.91|12387.38|12267.38|12386.88|12266.88|10
1624713650000|2021-06-26 13:20:50|12386.58|12266.58|12384.9|12264.9|12386.58|12266.58|12384.9|12264.9|9
1624713660000|2021-06-26 13:21:00|12383.68|12263.68|12381.75|12261.75|12383.68|12263.68|12381.75|12261.75|10
1624713670000|2021-06-26 13:21:10|12382.54|12262.54|12378.54|12258.54|12382.79|12262.79|12378.54|12258.54|10
1624713680000|2021-06-26 13:21:20|12377.85|12257.85|12378.66|12258.66|12378.73|12258.73|12377.85|12257.85|9
1624713690000|2021-06-26 13:21:30|12378.67|12258.67|12377.92|12257.92|12379|12259|12377.92|12257.92|10
1624713700000|2021-06-26 13:21:40|12377.94|12257.94|12376.43|12256.43|12377.98|12257.98|12376.01|12256.01|9
1624713710000|2021-06-26 13:21:50|12376.37|12256.37|12371.9|12251.9|12376.37|12256.37|12371.28|12251.28|10
1624713720000|2021-06-26 13:22:00|12371.88|12251.88|12365.06|12245.06|12371.88|12251.88|12365.06|12245.06|10
1624713730000|2021-06-26 13:22:10|12364.95|12244.95|12358.66|12238.66|12364.95|12244.95|12358.66|12238.66|10
1624713740000|2021-06-26 13:22:20|12357.7|12237.7|12360.35|12240.35|12360.35|12240.35|12357.7|12237.7|10
1624713750000|2021-06-26 13:22:30|12360.31|12240.31|12362.06|12242.06|12362.46|12242.46|12359.83|12239.83|10
1624713760000|2021-06-26 13:22:40|12361.04|12241.04|12358.7|12238.7|12361.39|12241.39|12358.7|12238.7|10
1624713770000|2021-06-26 13:22:50|12359.15|12239.15|12357.7|12237.7|12359.15|12239.15|12356.18|12236.18|10
1624713780000|2021-06-26 13:23:00|12354.04|12234.04|12350.88|12230.88|12354.04|12234.04|12350.83|12230.83|10
1624713790000|2021-06-26 13:23:10|12350.75|12230.75|12349.39|12229.39|12351.15|12231.15|12349.17|12229.17|10
1624713800000|2021-06-26 13:23:20|12349.2|12229.2|12349.15|12229.15|12349.41|12229.41|12347.68|12227.68|10
1624713810000|2021-06-26 13:23:30|12348.7|12228.7|12348.3|12228.3|12349.37|12229.37|12348.3|12228.3|9
1624713820000|2021-06-26 13:23:40|12348.32|12228.32|12347.65|12227.65|12348.32|12228.32|12347.65|12227.65|10
1624713830000|2021-06-26 13:23:50|12347.83|12227.83|12345.14|12225.14|12347.83|12227.83|12345.14|12225.14|10
1624713840000|2021-06-26 13:24:00|12344.59|12224.59|12339.81|12219.81|12344.59|12224.59|12339.81|12219.81|9
1624713850000|2021-06-26 13:24:10|12339.75|12219.75|12337.92|12217.92|12339.86|12219.86|12337.89|12217.89|9
1624713860000|2021-06-26 13:24:20|12338.14|12218.14|12336.91|12216.91|12338.14|12218.14|12336.1|12216.1|10
1624713870000|2021-06-26 13:24:30|12336.62|12216.62|12333.82|12213.82|12336.62|12216.62|12333.34|12213.34|10
1624713880000|2021-06-26 13:24:40|12333.88|12213.88|12332.33|12212.33|12333.88|12213.88|12332.33|12212.33|8
1624713890000|2021-06-26 13:24:50|12331.44|12211.44|12329.3|12209.3|12331.44|12211.44|12329.28|12209.28|8
1624713900000|2021-06-26 13:25:00|12328.44|12208.44|12325.86|12205.86|12328.44|12208.44|12325.23|12205.23|10
1624713910000|2021-06-26 13:25:10|12325.6|12205.6|12326.62|12206.62|12327.06|12207.06|12325.6|12205.6|9
1624713920000|2021-06-26 13:25:20|12327.1|12207.1|12327.06|12207.06|12327.66|12207.66|12327.06|12207.06|9
1624713930000|2021-06-26 13:25:30|12327.39|12207.39|12326.27|12206.27|12327.65|12207.65|12326.27|12206.27|8
1624713940000|2021-06-26 13:25:40|12325.77|12205.77|12319.26|12199.26|12325.77|12205.77|12319.26|12199.26|10
1624713950000|2021-06-26 13:25:50|12318.91|12198.91|12310.83|12190.83|12318.91|12198.91|12310.32|12190.32|10
1624713960000|2021-06-26 13:26:00|12310.01|12190.01|12304.3|12184.3|12310.01|12190.01|12304.3|12184.3|10
1624713970000|2021-06-26 13:26:10|12303.21|12183.21|12293.67|12173.67|12303.32|12183.32|12293.67|12173.67|10
1624713980000|2021-06-26 13:26:20|12291.15|12171.15|12286.83|12166.83|12291.15|12171.15|12286.83|12166.83|10
1624713990000|2021-06-26 13:26:30|12285.67|12165.67|12285.53|12165.53|12285.91|12165.91|12283.47|12163.47|10
1624714000000|2021-06-26 13:26:40|12285.56|12165.56|12289.62|12169.62|12289.62|12169.62|12285.56|12165.56|10
1624714010000|2021-06-26 13:26:50|12290.51|12170.51|12291.67|12171.67|12291.67|12171.67|12288.81|12168.81|10
1624714020000|2021-06-26 13:27:00|12292.41|12172.41|12294.53|12174.53|12294.53|12174.53|12292.41|12172.41|9
1624714030000|2021-06-26 13:27:10|12294.26|12174.26|12296.88|12176.88|12296.88|12176.88|12294.26|12174.26|10
1624714040000|2021-06-26 13:27:20|12296.77|12176.77|12299.72|12179.72|12299.72|12179.72|12296.59|12176.59|9
1624714050000|2021-06-26 13:27:30|12299.79|12179.79|12302.93|12182.93|12302.93|12182.93|12299.79|12179.79|9
1624714060000|2021-06-26 13:27:40|12303.46|12183.46|12310.43|12190.43|12310.43|12190.43|12303.33|12183.33|10
1624714070000|2021-06-26 13:27:50|12310.82|12190.82|12314.93|12194.93|12314.93|12194.93|12310.82|12190.82|10
1624714080000|2021-06-26 13:28:00|12314.88|12194.88|12317.31|12197.31|12317.31|12197.31|12313.73|12193.73|10
1624714090000|2021-06-26 13:28:10|12317.51|12197.51|12322.94|12202.94|12323.76|12203.76|12317.51|12197.51|9
1624714100000|2021-06-26 13:28:20|12321.01|12201.01|12319.54|12199.54|12321.01|12201.01|12319.54|12199.54|10
1624714110000|2021-06-26 13:28:30|12318.92|12198.92|12320.9|12200.9|12320.9|12200.9|12318.89|12198.89|10
1624714120000|2021-06-26 13:28:40|12320.99|12200.99|12321.13|12201.13|12322.19|12202.19|12320.99|12200.99|10
1624714130000|2021-06-26 13:28:50|12320.39|12200.39|12319.56|12199.56|12320.39|12200.39|12319.56|12199.56|10
1624714140000|2021-06-26 13:29:00|12318.57|12198.57|12323.41|12203.41|12323.41|12203.41|12318.57|12198.57|9
1624714150000|2021-06-26 13:29:10|12323.44|12203.44|12327.34|12207.34|12328.54|12208.54|12323.44|12203.44|10
1624714160000|2021-06-26 13:29:20|12327.23|12207.23|12325.41|12205.41|12327.23|12207.23|12325.38|12205.38|9
1624714170000|2021-06-26 13:29:30|12325.4|12205.4|12322|12202|12325.44|12205.44|12322|12202|10
1624714180000|2021-06-26 13:29:40|12321.22|12201.22|12319.18|12199.18|12321.22|12201.22|12319.01|12199.01|8
1624714190000|2021-06-26 13:29:50|12319.27|12199.27|12312.22|12192.22|12319.27|12199.27|12312.22|12192.22|10
1624714200000|2021-06-26 13:30:00|12311.41|12191.41|12299.2|12179.2|12311.41|12191.41|12299.2|12179.2|10
1624714210000|2021-06-26 13:30:10|12298.27|12178.27|12295.5|12175.5|12298.27|12178.27|12295.5|12175.5|10
1624714220000|2021-06-26 13:30:20|12293.7|12173.7|12288.8|12168.8|12293.7|12173.7|12288.8|12168.8|10
1624714230000|2021-06-26 13:30:30|12286.61|12166.61|12283.24|12163.24|12286.61|12166.61|12283.24|12163.24|10
1624714240000|2021-06-26 13:30:40|12282.83|12162.83|12282.3|12162.3|12282.83|12162.83|12281.64|12161.64|10
1624714250000|2021-06-26 13:30:50|12281.51|12161.51|12283.09|12163.09|12283.76|12163.76|12281.51|12161.51|9
1624714260000|2021-06-26 13:31:00|12283.21|12163.21|12282.17|12162.17|12283.41|12163.41|12281.95|12161.95|10
1624714270000|2021-06-26 13:31:10|12283.07|12163.07|12285.66|12165.66|12286.02|12166.02|12283.07|12163.07|10
1624714280000|2021-06-26 13:31:20|12285.77|12165.77|12284.14|12164.14|12286.06|12166.06|12284.14|12164.14|10
1624714290000|2021-06-26 13:31:30|12284.31|12164.31|12282.65|12162.65|12285.31|12165.31|12282.65|12162.65|10
1624714300000|2021-06-26 13:31:40|12282.48|12162.48|12265.05|12145.05|12282.48|12162.48|12265.05|12145.05|10
1624714310000|2021-06-26 13:31:50|12263.72|12143.72|12246.66|12126.66|12263.72|12143.72|12246.66|12126.66|10
1624714320000|2021-06-26 13:32:00|12245.48|12125.48|12235.05|12115.05|12245.73|12125.73|12235.05|12115.05|10
1624714330000|2021-06-26 13:32:10|12234.72|12114.72|12237.95|12117.95|12237.95|12117.95|12234.72|12114.72|10
1624714340000|2021-06-26 13:32:20|12238.29|12118.29|12234.04|12114.04|12238.68|12118.68|12234.04|12114.04|10
1624714350000|2021-06-26 13:32:30|12233.76|12113.76|12232.3|12112.3|12233.76|12113.76|12231.62|12111.62|10
1624714360000|2021-06-26 13:32:40|12232.42|12112.42|12231.93|12111.93|12232.58|12112.58|12231.19|12111.19|10
1624714370000|2021-06-26 13:32:50|12232.88|12112.88|12235.59|12115.59|12235.63|12115.63|12232.88|12112.88|10
1624714380000|2021-06-26 13:33:00|12235.62|12115.62|12237.38|12117.38|12237.38|12117.38|12235.62|12115.62|10
1624714390000|2021-06-26 13:33:10|12237.59|12117.59|12238.55|12118.55|12238.55|12118.55|12237.53|12117.53|10
1624714400000|2021-06-26 13:33:20|12238.38|12118.38|12239.73|12119.73|12239.73|12119.73|12237.73|12117.73|10
1624714410000|2021-06-26 13:33:30|12239.82|12119.82|12242.87|12122.87|12243.39|12123.39|12239.82|12119.82|10
1624714420000|2021-06-26 13:33:40|12244.2|12124.2|12250.29|12130.29|12250.29|12130.29|12244.2|12124.2|10
1624714430000|2021-06-26 13:33:50|12249.79|12129.79|12249.93|12129.93|12249.93|12129.93|12248.11|12128.11|10
1624714440000|2021-06-26 13:34:00|12250.13|12130.13|12250.94|12130.94|12251.58|12131.58|12249.44|12129.44|10
1624714450000|2021-06-26 13:34:10|12250.53|12130.53|12248.11|12128.11|12250.53|12130.53|12248.09|12128.09|10
1624714460000|2021-06-26 13:34:20|12248.09|12128.09|12246.56|12126.56|12248.09|12128.09|12246.56|12126.56|10
1624714470000|2021-06-26 13:34:30|12246.71|12126.71|12246.36|12126.36|12246.84|12126.84|12246.14|12126.14|10
1624714480000|2021-06-26 13:34:40|12245.96|12125.96|12246.39|12126.39|12246.52|12126.52|12245.61|12125.61|10
1624714490000|2021-06-26 13:34:50|12246.32|12126.32|12247.3|12127.3|12247.34|12127.34|12246.3|12126.3|10
1624714500000|2021-06-26 13:35:00|12247.51|12127.51|12249.3|12129.3|12249.3|12129.3|12247.06|12127.06|10
1624714510000|2021-06-26 13:35:10|12249.29|12129.29|12252.18|12132.18|12252.18|12132.18|12249.29|12129.29|10
1624714520000|2021-06-26 13:35:20|12252.34|12132.34|12253.57|12133.57|12253.57|12133.57|12252.34|12132.34|10
1624714530000|2021-06-26 13:35:30|12254.54|12134.54|12256.61|12136.61|12256.94|12136.94|12254.54|12134.54|10
1624714540000|2021-06-26 13:35:40|12256.29|12136.29|12256.54|12136.54|12257.11|12137.11|12256.05|12136.05|9
1624714550000|2021-06-26 13:35:50|12256.45|12136.45|12256.04|12136.04|12256.45|12136.45|12255.42|12135.42|10
1624714560000|2021-06-26 13:36:00|12256.06|12136.06|12255.91|12135.91|12256.06|12136.06|12255.33|12135.33|10
1624714570000|2021-06-26 13:36:10|12255.81|12135.81|12254|12134|12255.81|12135.81|12254|12134|9
1624714580000|2021-06-26 13:36:20|12253.71|12133.71|12251.35|12131.35|12253.78|12133.78|12251.35|12131.35|9
1624714590000|2021-06-26 13:36:30|12250.35|12130.35|12248.91|12128.91|12250.37|12130.37|12248.61|12128.61|10
1624714600000|2021-06-26 13:36:40|12248.84|12128.84|12243.99|12123.99|12248.84|12128.84|12243.99|12123.99|10
1624714610000|2021-06-26 13:36:50|12241.26|12121.26|12234.93|12114.93|12241.26|12121.26|12234.93|12114.93|9
1624714620000|2021-06-26 13:37:00|12234.66|12114.66|12231.56|12111.56|12235.35|12115.35|12230.99|12110.99|10
1624714630000|2021-06-26 13:37:10|12231.19|12111.19|12228.3|12108.3|12231.19|12111.19|12228.3|12108.3|10
1624714640000|2021-06-26 13:37:20|12228.41|12108.41|12226.27|12106.27|12228.41|12108.41|12226.27|12106.27|10
1624714650000|2021-06-26 13:37:30|12226.46|12106.46|12227.47|12107.47|12227.47|12107.47|12225.9|12105.9|10
1624714660000|2021-06-26 13:37:40|12227.3|12107.3|12225.56|12105.56|12227.41|12107.41|12225.56|12105.56|10
1624714670000|2021-06-26 13:37:50|12225.82|12105.82|12223.84|12103.84|12225.82|12105.82|12223.65|12103.65|10
1624714680000|2021-06-26 13:38:00|12224.21|12104.21|12224.21|12104.21|12224.35|12104.35|12223.7|12103.7|9
1624714690000|2021-06-26 13:38:10|12223.83|12103.83|12225.7|12105.7|12225.7|12105.7|12223.79|12103.79|10
1624714700000|2021-06-26 13:38:20|12225.66|12105.66|12227.15|12107.15|12227.15|12107.15|12225.58|12105.58|9
1624714710000|2021-06-26 13:38:30|12227.38|12107.38|12227.07|12107.07|12227.96|12107.96|12226.88|12106.88|9
1624714720000|2021-06-26 13:38:40|12226.96|12106.96|12226.76|12106.76|12226.96|12106.96|12226.07|12106.07|10
1624714730000|2021-06-26 13:38:50|12227.07|12107.07|12226.15|12106.15|12227.07|12107.07|12226.15|12106.15|10
1624714740000|2021-06-26 13:39:00|12225.82|12105.82|12225.43|12105.43|12225.82|12105.82|12225.34|12105.34|10
1624714750000|2021-06-26 13:39:10|12225.33|12105.33|12225.5|12105.5|12225.52|12105.52|12224.74|12104.74|10
1624714760000|2021-06-26 13:39:20|12225.48|12105.48|12221.62|12101.62|12225.54|12105.54|12221.62|12101.62|10
1624714770000|2021-06-26 13:39:30|12221.49|12101.49|12214.95|12094.95|12221.49|12101.49|12214.95|12094.95|10
1624714780000|2021-06-26 13:39:40|12215.05|12095.05|12209.53|12089.53|12215.05|12095.05|12209.53|12089.53|10
1624714790000|2021-06-26 13:39:50|12208.59|12088.59|12201.7|12081.7|12208.59|12088.59|12201.7|12081.7|10
1624714800000|2021-06-26 13:40:00|12201.18|12081.18|12182.85|12062.85|12201.18|12081.18|12182.85|12062.85|10
1624714810000|2021-06-26 13:40:10|12182.19|12062.19|12177.39|12057.39|12182.19|12062.19|12177.39|12057.39|10
1624714820000|2021-06-26 13:40:20|12176.89|12056.89|12175.72|12055.72|12176.89|12056.89|12175.18|12055.18|9
1624714830000|2021-06-26 13:40:30|12174.93|12054.93|12165.83|12045.83|12175.18|12055.18|12164.67|12044.67|10
1624714840000|2021-06-26 13:40:40|12166.27|12046.27|12166.71|12046.71|12169.3|12049.3|12166.27|12046.27|10
1624714850000|2021-06-26 13:40:50|12167.3|12047.3|12161.63|12041.63|12167.3|12047.3|12161.52|12041.52|10
1624714860000|2021-06-26 13:41:00|12161.11|12041.11|12155.73|12035.73|12161.11|12041.11|12155.73|12035.73|10
1624714870000|2021-06-26 13:41:10|12154.65|12034.65|12148.76|12028.76|12154.65|12034.65|12148.7|12028.7|10
1624714880000|2021-06-26 13:41:20|12147.55|12027.55|12137.8|12017.8|12147.55|12027.55|12137.8|12017.8|10
1624714890000|2021-06-26 13:41:30|12137.16|12017.16|12137.1|12017.1|12137.98|12017.98|12135.91|12015.91|10
1624714900000|2021-06-26 13:41:40|12138.99|12018.99|12143.37|12023.37|12143.37|12023.37|12138.99|12018.99|10
1624714910000|2021-06-26 13:41:50|12146.11|12026.11|12147.28|12027.28|12149.63|12029.63|12146.11|12026.11|10
1624714920000|2021-06-26 13:42:00|12147.31|12027.31|12148.77|12028.77|12148.77|12028.77|12146.33|12026.33|10
1624714930000|2021-06-26 13:42:10|12149.15|12029.15|12152.02|12032.02|12152.03|12032.03|12149.02|12029.02|10
1624714940000|2021-06-26 13:42:20|12152.73|12032.73|12153.29|12033.29|12154.39|12034.39|12152.73|12032.73|10
1624714950000|2021-06-26 13:42:30|12152.67|12032.67|12143.25|12023.25|12152.67|12032.67|12143.25|12023.25|10
1624714960000|2021-06-26 13:42:40|12142.19|12022.19|12139.68|12019.68|12142.19|12022.19|12139.22|12019.22|10
1624714970000|2021-06-26 13:42:50|12139.6|12019.6|12137.38|12017.38|12140.65|12020.65|12137|12017|10
1624714980000|2021-06-26 13:43:00|12137.79|12017.79|12134.52|12014.52|12138.19|12018.19|12134.52|12014.52|10
1624714990000|2021-06-26 13:43:10|12134.28|12014.28|12136.97|12016.97|12136.97|12016.97|12134.25|12014.25|10
1624715000000|2021-06-26 13:43:20|12136.75|12016.75|12138.49|12018.49|12138.51|12018.51|12136.51|12016.51|10
1624715010000|2021-06-26 13:43:30|12139.19|12019.19|12144.28|12024.28|12144.28|12024.28|12139.19|12019.19|10
1624715020000|2021-06-26 13:43:40|12147.25|12027.25|12150.77|12030.77|12150.77|12030.77|12147|12027|10
1624715030000|2021-06-26 13:43:50|12150.92|12030.92|12153.38|12033.38|12153.5|12033.5|12150.92|12030.92|10
1624715040000|2021-06-26 13:44:00|12153.11|12033.11|12153.84|12033.84|12155.69|12035.69|12153.11|12033.11|10
1624715050000|2021-06-26 13:44:10|12153.33|12033.33|12154.96|12034.96|12154.96|12034.96|12152.66|12032.66|10
1624715060000|2021-06-26 13:44:20|12155.79|12035.79|12158.2|12038.2|12158.2|12038.2|12154.65|12034.65|10
1624715070000|2021-06-26 13:44:30|12157.94|12037.94|12148.31|12028.31|12157.96|12037.96|12148.31|12028.31|10
1624715080000|2021-06-26 13:44:40|12148.79|12028.79|12136.22|12016.22|12148.79|12028.79|12136.22|12016.22|9
1624715090000|2021-06-26 13:44:50|12131.06|12011.06|12113.93|11993.93|12131.06|12011.06|12113.93|11993.93|10
1624715100000|2021-06-26 13:45:00|12113.06|11993.06|12111.46|11991.46|12113.06|11993.06|12110.36|11990.36|10
1624715110000|2021-06-26 13:45:10|12111.72|11991.72|12121.35|12001.35|12121.35|12001.35|12111.72|11991.72|10
1624715120000|2021-06-26 13:45:20|12123.49|12003.49|12129.12|12009.12|12129.12|12009.12|12123.49|12003.49|10
1624715130000|2021-06-26 13:45:30|12127.61|12007.61|12118.34|11998.34|12127.61|12007.61|12118.34|11998.34|10
1624715140000|2021-06-26 13:45:40|12116.56|11996.56|12103.56|11983.56|12116.56|11996.56|12103.56|11983.56|10
1624715150000|2021-06-26 13:45:50|12100.73|11980.73|12091.38|11971.38|12100.73|11980.73|12091.38|11971.38|10
1624715160000|2021-06-26 13:46:00|12091.42|11971.42|12090.83|11970.83|12092.12|11972.12|12090.83|11970.83|10
1624715170000|2021-06-26 13:46:10|12090.7|11970.7|12089.59|11969.59|12090.7|11970.7|12088.43|11968.43|10
1624715180000|2021-06-26 13:46:20|12089.42|11969.42|12089.76|11969.76|12090.41|11970.41|12089.42|11969.42|10
1624715190000|2021-06-26 13:46:30|12089.53|11969.53|12079.4|11959.4|12089.53|11969.53|12079.29|11959.29|10
1624715200000|2021-06-26 13:46:40|12077.93|11957.93|12071.09|11951.09|12077.93|11957.93|12071.09|11951.09|10
1624715210000|2021-06-26 13:46:50|12071.82|11951.82|12070.68|11950.68|12072.03|11952.03|12070.29|11950.29|9
1624715220000|2021-06-26 13:47:00|12070.81|11950.81|12069.01|11949.01|12070.81|11950.81|12069.01|11949.01|10
1624715230000|2021-06-26 13:47:10|12068.72|11948.72|12065.1|11945.1|12069.34|11949.34|12065.1|11945.1|10
1624715240000|2021-06-26 13:47:20|12063.04|11943.04|12063.37|11943.37|12063.37|11943.37|12062.06|11942.06|10
1624715250000|2021-06-26 13:47:30|12063.41|11943.41|12058.46|11938.46|12063.41|11943.41|12058.46|11938.46|10
1624715260000|2021-06-26 13:47:40|12058.23|11938.23|12054.54|11934.54|12058.48|11938.48|12054.54|11934.54|10
1624715270000|2021-06-26 13:47:50|12054.03|11934.03|12049.75|11929.75|12054.03|11934.03|12049.61|11929.61|10
1624715280000|2021-06-26 13:48:00|12049.47|11929.47|12050.19|11930.19|12050.55|11930.55|12048.16|11928.16|10
1624715290000|2021-06-26 13:48:10|12050.9|11930.9|12053.91|11933.91|12054.11|11934.11|12050.9|11930.9|10
1624715300000|2021-06-26 13:48:20|12054.8|11934.8|12057.46|11937.46|12057.82|11937.82|12054.8|11934.8|10
1624715310000|2021-06-26 13:48:30|12057.12|11937.12|12058.76|11938.76|12058.76|11938.76|12057.12|11937.12|10
1624715320000|2021-06-26 13:48:40|12059.65|11939.65|12060.46|11940.46|12060.46|11940.46|12058.94|11938.94|10
1624715330000|2021-06-26 13:48:50|12060.89|11940.89|12061.76|11941.76|12062.47|11942.47|12060.89|11940.89|10
1624715340000|2021-06-26 13:49:00|12061.99|11941.99|12064.12|11944.12|12064.12|11944.12|12061.99|11941.99|10
1624715350000|2021-06-26 13:49:10|12064.94|11944.94|12065.27|11945.27|12065.72|11945.72|12064.53|11944.53|10
1624715360000|2021-06-26 13:49:20|12065.36|11945.36|12065.56|11945.56|12067.78|11947.78|12065.36|11945.36|10
1624715370000|2021-06-26 13:49:30|12064.88|11944.88|12055.74|11935.74|12064.88|11944.88|12055.74|11935.74|10
1624715380000|2021-06-26 13:49:40|12052.16|11932.16|12043.55|11923.55|12052.16|11932.16|12042.94|11922.94|10
1624715390000|2021-06-26 13:49:50|12042.98|11922.98|12044.02|11924.02|12044.08|11924.08|12041.7|11921.7|10
1624715400000|2021-06-26 13:50:00|12044.14|11924.14|12043.54|11923.54|12045.9|11925.9|12043.54|11923.54|10
1624715410000|2021-06-26 13:50:10|12043.5|11923.5|12040.83|11920.83|12043.5|11923.5|12040.83|11920.83|10
1624715420000|2021-06-26 13:50:20|12040.23|11920.23|12039.36|11919.36|12040.49|11920.49|12038.53|11918.53|10
1624715430000|2021-06-26 13:50:30|12039.53|11919.53|12043.64|11923.64|12043.64|11923.64|12039.53|11919.53|10
1624715440000|2021-06-26 13:50:40|12044.29|11924.29|12047.16|11927.16|12047.16|11927.16|12044.29|11924.29|10
1624715450000|2021-06-26 13:50:50|12047.03|11927.03|12050.49|11930.49|12050.49|11930.49|12047.01|11927.01|10
1624715460000|2021-06-26 13:51:00|12050.15|11930.15|12052.3|11932.3|12052.46|11932.46|12050.13|11930.13|9
1624715470000|2021-06-26 13:51:10|12053.22|11933.22|12050.65|11930.65|12053.25|11933.25|12050.65|11930.65|8
1624715480000|2021-06-26 13:51:20|12049.76|11929.76|12047.66|11927.66|12049.76|11929.76|12047.66|11927.66|9
1624715490000|2021-06-26 13:51:30|12047.2|11927.2|12042.44|11922.44|12047.2|11927.2|12042.44|11922.44|10
1624715500000|2021-06-26 13:51:40|12042.42|11922.42|12045.29|11925.29|12045.29|11925.29|12042.42|11922.42|10
1624715510000|2021-06-26 13:51:50|12045.51|11925.51|12048.51|11928.51|12048.51|11928.51|12045.51|11925.51|10
1624715520000|2021-06-26 13:52:00|12047.55|11927.55|12046.72|11926.72|12047.61|11927.61|12046.24|11926.24|10
1624715530000|2021-06-26 13:52:10|12045.82|11925.82|12038.36|11918.36|12045.82|11925.82|12038.36|11918.36|9
1624715540000|2021-06-26 13:52:20|12037.76|11917.76|12034.52|11914.52|12037.76|11917.76|12033.58|11913.58|10
1624715550000|2021-06-26 13:52:30|12034.16|11914.16|12036.85|11916.85|12036.85|11916.85|12034.02|11914.02|10
1624715560000|2021-06-26 13:52:40|12036.87|11916.87|12036.46|11916.46|12037.51|11917.51|12036.28|11916.28|10
1624715570000|2021-06-26 13:52:50|12036.32|11916.32|12035.86|11915.86|12036.54|11916.54|12035.29|11915.29|10
1624715580000|2021-06-26 13:53:00|12036.18|11916.18|12034.9|11914.9|12036.18|11916.18|12034.9|11914.9|10
1624715590000|2021-06-26 13:53:10|12035.07|11915.07|12035.96|11915.96|12036.07|11916.07|12033.14|11913.14|10
1624715600000|2021-06-26 13:53:20|12035.59|11915.59|12036.98|11916.98|12036.98|11916.98|12034.32|11914.32|10
1624715610000|2021-06-26 13:53:30|12037.19|11917.19|12040.68|11920.68|12041.1|11921.1|12036.79|11916.79|10
1624715620000|2021-06-26 13:53:40|12040.3|11920.3|12041.36|11921.36|12041.47|11921.47|12039.94|11919.94|9
1624715630000|2021-06-26 13:53:50|12042.05|11922.05|12042.32|11922.32|12042.5|11922.5|12042.05|11922.05|9
1624715640000|2021-06-26 13:54:00|12042.46|11922.46|12041|11921|12042.46|11922.46|12040.1|11920.1|9
1624715650000|2021-06-26 13:54:10|12039.98|11919.98|12043.36|11923.36|12043.65|11923.65|12039.98|11919.98|10
1624715660000|2021-06-26 13:54:20|12043.43|11923.43|12043.64|11923.64|12044.58|11924.58|12043.43|11923.43|10
1624715670000|2021-06-26 13:54:30|12043.53|11923.53|12043.01|11923.01|12043.53|11923.53|12042.66|11922.66|10
1624715680000|2021-06-26 13:54:40|12042.6|11922.6|12038.88|11918.88|12043.38|11923.38|12038.88|11918.88|10
1624715690000|2021-06-26 13:54:50|12039.32|11919.32|12040.23|11920.23|12040.23|11920.23|12039.11|11919.11|10
1624715700000|2021-06-26 13:55:00|12040.04|11920.04|12040.15|11920.15|12040.6|11920.6|12038.95|11918.95|10
1624715710000|2021-06-26 13:55:10|12039.98|11919.98|12045.12|11925.12|12045.12|11925.12|12039.98|11919.98|10
1624715720000|2021-06-26 13:55:20|12046.13|11926.13|12052.74|11932.74|12052.74|11932.74|12046.13|11926.13|10
1624715730000|2021-06-26 13:55:30|12054.15|11934.15|12059.84|11939.84|12059.84|11939.84|12054.15|11934.15|10
1624715740000|2021-06-26 13:55:40|12064.08|11944.08|12071.45|11951.45|12071.71|11951.71|12064.08|11944.08|10
1624715750000|2021-06-26 13:55:50|12070.89|11950.89|12070.19|11950.19|12071.66|11951.66|12070.19|11950.19|10
1624715760000|2021-06-26 13:56:00|12070.07|11950.07|12072.68|11952.68|12072.68|11952.68|12070.07|11950.07|8
1624715770000|2021-06-26 13:56:10|12072.78|11952.78|12066.58|11946.58|12073.06|11953.06|12066.58|11946.58|10
1624715780000|2021-06-26 13:56:20|12066.5|11946.5|12060.07|11940.07|12066.5|11946.5|12060.07|11940.07|9
1624715790000|2021-06-26 13:56:30|12059.14|11939.14|12060.92|11940.92|12061.43|11941.43|12059.14|11939.14|10
1624715800000|2021-06-26 13:56:40|12061.11|11941.11|12059.53|11939.53|12061.11|11941.11|12059.23|11939.23|10
1624715810000|2021-06-26 13:56:50|12059.57|11939.57|12058.74|11938.74|12059.57|11939.57|12058.07|11938.07|10
1624715820000|2021-06-26 13:57:00|12059.43|11939.43|12060.03|11940.03|12060.4|11940.4|12059.32|11939.32|10
1624715830000|2021-06-26 13:57:10|12060.72|11940.72|12062.95|11942.95|12063.48|11943.48|12060.72|11940.72|9
1624715840000|2021-06-26 13:57:20|12062.96|11942.96|12065.48|11945.48|12065.48|11945.48|12062.8|11942.8|10
1624715850000|2021-06-26 13:57:30|12064.92|11944.92|12061.48|11941.48|12064.92|11944.92|12061.48|11941.48|10
1624715860000|2021-06-26 13:57:40|12061.23|11941.23|12059.11|11939.11|12061.23|11941.23|12058.58|11938.58|10
1624715870000|2021-06-26 13:57:50|12059.26|11939.26|12061.54|11941.54|12061.7|11941.7|12059.26|11939.26|10
1624715880000|2021-06-26 13:58:00|12061.62|11941.62|12062.59|11942.59|12062.66|11942.66|12061.62|11941.62|10
1624715890000|2021-06-26 13:58:10|12062.41|11942.41|12065.81|11945.81|12065.81|11945.81|12062.41|11942.41|10
1624715900000|2021-06-26 13:58:20|12065.84|11945.84|12067.25|11947.25|12067.25|11947.25|12065.71|11945.71|8
1624715910000|2021-06-26 13:58:30|12067.3|11947.3|12069.7|11949.7|12069.76|11949.76|12067.3|11947.3|10
1624715920000|2021-06-26 13:58:40|12069.29|11949.29|12071.46|11951.46|12071.46|11951.46|12069.26|11949.26|10
1624715930000|2021-06-26 13:58:50|12071.51|11951.51|12073.44|11953.44|12073.44|11953.44|12071.51|11951.51|9
1624715940000|2021-06-26 13:59:00|12073.78|11953.78|12073.22|11953.22|12074.36|11954.36|12073.22|11953.22|10
1624715950000|2021-06-26 13:59:10|12073.45|11953.45|12071.88|11951.88|12073.88|11953.88|12071.88|11951.88|10
1624715960000|2021-06-26 13:59:20|12071.62|11951.62|12067.02|11947.02|12071.62|11951.62|12066.7|11946.7|9
1624715970000|2021-06-26 13:59:30|12065.96|11945.96|12061.63|11941.63|12065.96|11945.96|12061.63|11941.63|9
1624715980000|2021-06-26 13:59:40|12061.51|11941.51|12058.07|11938.07|12061.51|11941.51|12058.07|11938.07|10
1624715990000|2021-06-26 13:59:50|12057.98|11937.98|12050.08|11930.08|12057.98|11937.98|12050.08|11930.08|10
1624716000000|2021-06-26 14:00:00|12048.73|11928.73|12046.8|11926.8|12048.73|11928.73|12045.52|11925.52|10
1624716010000|2021-06-26 14:00:10|12046.96|11926.96|12046.47|11926.47|12046.96|11926.96|12045.34|11925.34|10
1624716020000|2021-06-26 14:00:20|12046.96|11926.96|12046.95|11926.95|12047.1|11927.1|12046.31|11926.31|10
1624716030000|2021-06-26 14:00:30|12046.88|11926.88|12042.23|11922.23|12046.88|11926.88|12042.23|11922.23|10
1624716040000|2021-06-26 14:00:40|12041.57|11921.57|12038.63|11918.63|12041.57|11921.57|12038.63|11918.63|10
1624716050000|2021-06-26 14:00:50|12038.11|11918.11|12027.56|11907.56|12038.11|11918.11|12027.56|11907.56|10
1624716060000|2021-06-26 14:01:00|12027.62|11907.62|12014.75|11894.75|12027.62|11907.62|12014.54|11894.54|10
1624716070000|2021-06-26 14:01:10|12014.22|11894.22|12011.53|11891.53|12014.22|11894.22|12011.53|11891.53|10
1624716080000|2021-06-26 14:01:20|12011.93|11891.93|11998.87|11878.87|12011.93|11891.93|11998.87|11878.87|10
1624716090000|2021-06-26 14:01:30|11998|11878|11988.36|11868.36|11998|11878|11988.36|11868.36|10
1624716100000|2021-06-26 14:01:40|11988.84|11868.84|11989.39|11869.39|11989.63|11869.63|11986.91|11866.91|10
1624716110000|2021-06-26 14:01:50|11989.44|11869.44|11990.06|11870.06|11990.92|11870.92|11989.38|11869.38|10
1624716120000|2021-06-26 14:02:00|11990.21|11870.21|11982.59|11862.59|11990.21|11870.21|11982.05|11862.05|10
1624716130000|2021-06-26 14:02:10|11983.26|11863.26|11981.83|11861.83|11983.57|11863.57|11981.54|11861.54|10
1624716140000|2021-06-26 14:02:20|11982.55|11862.55|11984.12|11864.12|11984.47|11864.47|11982.55|11862.55|10
1624716150000|2021-06-26 14:02:30|11983.65|11863.65|11979.06|11859.06|11983.65|11863.65|11979.06|11859.06|10
1624716160000|2021-06-26 14:02:40|11978.96|11858.96|11976.16|11856.16|11979.29|11859.29|11975.69|11855.69|10
1624716170000|2021-06-26 14:02:50|11974.46|11854.46|11965.48|11845.48|11974.46|11854.46|11965.26|11845.26|10
1624716180000|2021-06-26 14:03:00|11964.12|11844.12|11961.29|11841.29|11964.25|11844.25|11961.29|11841.29|10
1624716190000|2021-06-26 14:03:10|11960.53|11840.53|11955.01|11835.01|11960.53|11840.53|11955.01|11835.01|10
1624716200000|2021-06-26 14:03:20|11954.8|11834.8|11953.27|11833.27|11954.8|11834.8|11953.2|11833.2|9
1624716210000|2021-06-26 14:03:30|11952.87|11832.87|11954.1|11834.1|11954.1|11834.1|11952.84|11832.84|10
1624716220000|2021-06-26 14:03:40|11953.65|11833.65|11954.96|11834.96|11955.03|11835.03|11953.65|11833.65|10
1624716230000|2021-06-26 14:03:50|11954.49|11834.49|11953.79|11833.79|11954.49|11834.49|11953.75|11833.75|9
1624716240000|2021-06-26 14:04:00|11954.19|11834.19|11952.19|11832.19|11954.26|11834.26|11952.19|11832.19|10
1624716250000|2021-06-26 14:04:10|11953.26|11833.26|11952.55|11832.55|11953.28|11833.28|11952.14|11832.14|9
1624716260000|2021-06-26 14:04:20|11952.85|11832.85|11954.19|11834.19|11954.19|11834.19|11952.81|11832.81|10
1624716270000|2021-06-26 14:04:30|11953.72|11833.72|11951.15|11831.15|11953.72|11833.72|11951.13|11831.13|10
1624716280000|2021-06-26 14:04:40|11950.69|11830.69|11953.57|11833.57|11953.57|11833.57|11950.59|11830.59|10
1624716290000|2021-06-26 14:04:50|11953.55|11833.55|11954.73|11834.73|11954.73|11834.73|11953.55|11833.55|9
1624716300000|2021-06-26 14:05:00|11954.78|11834.78|11959.37|11839.37|11959.37|11839.37|11954.78|11834.78|10
1624716310000|2021-06-26 14:05:10|11959.9|11839.9|11960.66|11840.66|11960.82|11840.82|11959.43|11839.43|9
1624716320000|2021-06-26 14:05:20|11960.33|11840.33|11959.94|11839.94|11961.32|11841.32|11959.35|11839.35|10
1624716330000|2021-06-26 14:05:30|11959.04|11839.04|11957.05|11837.05|11959.04|11839.04|11957.05|11837.05|9
1624716340000|2021-06-26 14:05:40|11956.38|11836.38|11955.78|11835.78|11956.6|11836.6|11955.78|11835.78|10
1624716350000|2021-06-26 14:05:50|11955.69|11835.69|11955.89|11835.89|11955.89|11835.89|11954.99|11834.99|10
1624716360000|2021-06-26 14:06:00|11956.22|11836.22|11957|11837|11957|11837|11955.89|11835.89|9
1624716370000|2021-06-26 14:06:10|11957.14|11837.14|11957.37|11837.37|11957.49|11837.49|11956.89|11836.89|10
1624716380000|2021-06-26 14:06:20|11957.65|11837.65|11964.36|11844.36|11964.36|11844.36|11957.65|11837.65|9
1624716390000|2021-06-26 14:06:30|11965.31|11845.31|11969.98|11849.98|11970.59|11850.59|11965.31|11845.31|10
1624716400000|2021-06-26 14:06:40|11969.25|11849.25|11969.82|11849.82|11970.34|11850.34|11969.18|11849.18|10
1624716410000|2021-06-26 14:06:50|11971.66|11851.66|11973.75|11853.75|11973.96|11853.96|11971.66|11851.66|9
1624716420000|2021-06-26 14:07:00|11974.82|11854.82|11975.84|11855.84|11976.26|11856.26|11974.78|11854.78|10
1624716430000|2021-06-26 14:07:10|11977.27|11857.27|11978.86|11858.86|11979.8|11859.8|11977.08|11857.08|10
1624716440000|2021-06-26 14:07:20|11978.97|11858.97|11976.8|11856.8|11978.97|11858.97|11976.8|11856.8|9
1624716450000|2021-06-26 14:07:30|11977.47|11857.47|11979.44|11859.44|11979.44|11859.44|11977.45|11857.45|10
1624716460000|2021-06-26 14:07:40|11978.97|11858.97|11980.27|11860.27|11980.64|11860.64|11978.83|11858.83|10
1624716470000|2021-06-26 14:07:50|11980.5|11860.5|11982.44|11862.44|11982.5|11862.5|11980.5|11860.5|10
1624716480000|2021-06-26 14:08:00|11982.52|11862.52|11981.44|11861.44|11982.72|11862.72|11981.44|11861.44|10
1624716490000|2021-06-26 14:08:10|11981.39|11861.39|11979.55|11859.55|11981.39|11861.39|11979.43|11859.43|9
1624716500000|2021-06-26 14:08:20|11979.52|11859.52|11980.18|11860.18|11980.27|11860.27|11979.27|11859.27|10
1624716510000|2021-06-26 14:08:30|11979.62|11859.62|11980.24|11860.24|11980.33|11860.33|11978.7|11858.7|10
1624716520000|2021-06-26 14:08:40|11980.27|11860.27|11981.17|11861.17|11981.17|11861.17|11980.01|11860.01|10
1624716530000|2021-06-26 14:08:50|11981.55|11861.55|11981.89|11861.89|11982.42|11862.42|11981.55|11861.55|10
1624716540000|2021-06-26 14:09:00|11981.91|11861.91|11980.29|11860.29|11981.91|11861.91|11980.29|11860.29|9
1624716550000|2021-06-26 14:09:10|11980.28|11860.28|11980.78|11860.78|11980.8|11860.8|11980.28|11860.28|7
1624716560000|2021-06-26 14:09:20|11980.86|11860.86|11980.47|11860.47|11981.32|11861.32|11980.47|11860.47|10
1624716570000|2021-06-26 14:09:30|11980.43|11860.43|11978.37|11858.37|11980.63|11860.63|11978.37|11858.37|10
1624716580000|2021-06-26 14:09:40|11977.68|11857.68|11974.62|11854.62|11977.75|11857.75|11974.62|11854.62|10
1624716590000|2021-06-26 14:09:50|11974.51|11854.51|11973.17|11853.17|11974.57|11854.57|11973.17|11853.17|10
1624716600000|2021-06-26 14:10:00|11973.06|11853.06|11975.58|11855.58|11975.58|11855.58|11973.06|11853.06|9
1624716610000|2021-06-26 14:10:10|11975.61|11855.61|11975.56|11855.56|11975.61|11855.61|11975.16|11855.16|9
1624716620000|2021-06-26 14:10:20|11975.39|11855.39|11975.91|11855.91|11977.03|11857.03|11975.39|11855.39|9
1624716630000|2021-06-26 14:10:30|11975.9|11855.9|11976.09|11856.09|11976.55|11856.55|11975.85|11855.85|10
1624716640000|2021-06-26 14:10:40|11975.51|11855.51|11977.62|11857.62|11977.85|11857.85|11975.51|11855.51|9
1624716650000|2021-06-26 14:10:50|11977.65|11857.65|11981.81|11861.81|11981.81|11861.81|11977.65|11857.65|10
1624716660000|2021-06-26 14:11:00|11981.82|11861.82|11986.25|11866.25|11986.25|11866.25|11981.71|11861.71|10
1624716670000|2021-06-26 14:11:10|11986.61|11866.61|11985.82|11865.82|11986.61|11866.61|11985.43|11865.43|10
1624716680000|2021-06-26 14:11:20|11985.77|11865.77|11984.36|11864.36|11985.77|11865.77|11984.27|11864.27|8
1624716690000|2021-06-26 14:11:30|11984.39|11864.39|11984.77|11864.77|11984.77|11864.77|11984.29|11864.29|9
1624716700000|2021-06-26 14:11:40|11985.08|11865.08|11986.69|11866.69|11987|11867|11985.08|11865.08|7
1624716710000|2021-06-26 14:11:50|11986.43|11866.43|11989.25|11869.25|11989.41|11869.41|11986.43|11866.43|10
1624716720000|2021-06-26 14:12:00|11988.62|11868.62|11990.62|11870.62|11990.62|11870.62|11988.62|11868.62|10
1624716730000|2021-06-26 14:12:10|11990.25|11870.25|11992.38|11872.38|11992.69|11872.69|11990.21|11870.21|9
1624716740000|2021-06-26 14:12:20|11992.67|11872.67|11994.72|11874.72|11994.72|11874.72|11992.63|11872.63|10
1624716750000|2021-06-26 14:12:30|11994.73|11874.73|11991.75|11871.75|11994.73|11874.73|11991.75|11871.75|9
1624716760000|2021-06-26 14:12:40|11991.59|11871.59|11988.85|11868.85|11991.59|11871.59|11988.85|11868.85|10
1624716770000|2021-06-26 14:12:50|11988.41|11868.41|11987.78|11867.78|11989.16|11869.16|11987.78|11867.78|10
1624716780000|2021-06-26 14:13:00|11987.27|11867.27|11986.43|11866.43|11987.52|11867.52|11986.43|11866.43|10
1624716790000|2021-06-26 14:13:10|11986.11|11866.11|11982.58|11862.58|11986.11|11866.11|11982.58|11862.58|10
1624716800000|2021-06-26 14:13:20|11982.45|11862.45|11983.01|11863.01|11983.01|11863.01|11982.27|11862.27|9
1624716810000|2021-06-26 14:13:30|11982.89|11862.89|11984.87|11864.87|11984.87|11864.87|11982.89|11862.89|9
1624716820000|2021-06-26 14:13:40|11985.3|11865.3|11987.71|11867.71|11987.79|11867.79|11985.3|11865.3|10
1624716830000|2021-06-26 14:13:50|11987.83|11867.83|11986.43|11866.43|11987.83|11867.83|11986.43|11866.43|10
1624716840000|2021-06-26 14:14:00|11986.76|11866.76|11982.86|11862.86|11986.76|11866.76|11982.86|11862.86|10
1624716850000|2021-06-26 14:14:10|11981.86|11861.86|11968.63|11848.63|11981.86|11861.86|11968.63|11848.63|10
1624716860000|2021-06-26 14:14:20|11968.18|11848.18|11966.12|11846.12|11968.18|11848.18|11965.92|11845.92|10
1624716870000|2021-06-26 14:14:30|11966.2|11846.2|11949.33|11829.33|11966.23|11846.23|11949.33|11829.33|10
1624716880000|2021-06-26 14:14:40|11943.48|11823.48|11945.44|11825.44|11945.65|11825.65|11943.32|11823.32|10
1624716890000|2021-06-26 14:14:50|11945.51|11825.51|11948.08|11828.08|11948.08|11828.08|11945.51|11825.51|8
1624716900000|2021-06-26 14:15:00|11947.98|11827.98|11947.76|11827.76|11948.72|11828.72|11947.35|11827.35|10
1624716910000|2021-06-26 14:15:10|11947.94|11827.94|11945.84|11825.84|11949.14|11829.14|11945.84|11825.84|10
1624716920000|2021-06-26 14:15:20|11944.48|11824.48|11942.79|11822.79|11944.64|11824.64|11942.79|11822.79|10
1624716930000|2021-06-26 14:15:30|11942.92|11822.92|11947.91|11827.91|11947.91|11827.91|11942.92|11822.92|10
1624716940000|2021-06-26 14:15:40|11948.43|11828.43|11951.92|11831.92|11952.3|11832.3|11948.43|11828.43|10
1624716950000|2021-06-26 14:15:50|11951.67|11831.67|11957.04|11837.04|11957.04|11837.04|11951.67|11831.67|10
1624716960000|2021-06-26 14:16:00|11955.86|11835.86|11960.36|11840.36|11960.36|11840.36|11955.86|11835.86|10
1624716970000|2021-06-26 14:16:10|11961.77|11841.77|11963.67|11843.67|11963.67|11843.67|11961.71|11841.71|10
1624716980000|2021-06-26 14:16:20|11964.37|11844.37|11968.12|11848.12|11968.32|11848.32|11964.37|11844.37|9
1624716990000|2021-06-26 14:16:30|11968.91|11848.91|11970.55|11850.55|11970.55|11850.55|11968.59|11848.59|10
1624717000000|2021-06-26 14:16:40|11971|11851|11971.33|11851.33|11972.24|11852.24|11970.63|11850.63|10
1624717010000|2021-06-26 14:16:50|11971.32|11851.32|11973.45|11853.45|11973.45|11853.45|11971.19|11851.19|8
1624717020000|2021-06-26 14:17:00|11973.49|11853.49|11975.36|11855.36|11975.36|11855.36|11973.43|11853.43|10
1624717030000|2021-06-26 14:17:10|11975.63|11855.63|11977.54|11857.54|11977.56|11857.56|11975.63|11855.63|10
1624717040000|2021-06-26 14:17:20|11976.64|11856.64|11979.86|11859.86|11979.86|11859.86|11976.64|11856.64|10
1624717050000|2021-06-26 14:17:30|11981.37|11861.37|11992.72|11872.72|11992.87|11872.87|11981.37|11861.37|10
1624717060000|2021-06-26 14:17:40|11993.74|11873.74|11999.16|11879.16|11999.16|11879.16|11993.73|11873.73|10
1624717070000|2021-06-26 14:17:50|11999.12|11879.12|12008.16|11888.16|12008.64|11888.64|11999.12|11879.12|10
1624717080000|2021-06-26 14:18:00|12009.83|11889.83|12041.09|11921.09|12041.09|11921.09|12009.83|11889.83|10
1624717090000|2021-06-26 14:18:10|12043.71|11923.71|12060.3|11940.3|12060.3|11940.3|12043.31|11923.31|10
1624717100000|2021-06-26 14:18:20|12061.17|11941.17|12057.91|11937.91|12061.66|11941.66|12056.96|11936.96|10
1624717110000|2021-06-26 14:18:30|12058.75|11938.75|12054.62|11934.62|12060.84|11940.84|12054.62|11934.62|10
1624717120000|2021-06-26 14:18:40|12053.58|11933.58|12065.02|11945.02|12065.02|11945.02|12052.75|11932.75|10
1624717130000|2021-06-26 14:18:50|12065.94|11945.94|12069.82|11949.82|12070.04|11950.04|12065.94|11945.94|10
1624717140000|2021-06-26 14:19:00|12069.91|11949.91|12069.66|11949.66|12070.38|11950.38|12069.39|11949.39|10
1624717150000|2021-06-26 14:19:10|12068.97|11948.97|12061.18|11941.18|12068.97|11948.97|12061.18|11941.18|10
1624717160000|2021-06-26 14:19:20|12060.51|11940.51|12056.78|11936.78|12060.93|11940.93|12056.78|11936.78|10
1624717170000|2021-06-26 14:19:30|12056.24|11936.24|12055.62|11935.62|12056.24|11936.24|12054.9|11934.9|10
1624717180000|2021-06-26 14:19:40|12055.69|11935.69|12058.7|11938.7|12059.26|11939.26|12055.69|11935.69|10
1624717190000|2021-06-26 14:19:50|12058.34|11938.34|12056.82|11936.82|12058.77|11938.77|12056.82|11936.82|9
1624717200000|2021-06-26 14:20:00|12057.5|11937.5|12057.41|11937.41|12058.44|11938.44|12057.15|11937.15|10
1624717210000|2021-06-26 14:20:10|12055.67|11935.67|12046.71|11926.71|12055.67|11935.67|12046.71|11926.71|10
1624717220000|2021-06-26 14:20:20|12046.21|11926.21|12042.8|11922.8|12047.25|11927.25|12042.8|11922.8|10
1624717230000|2021-06-26 14:20:30|12043.8|11923.8|12025.56|11905.56|12043.8|11923.8|12025.56|11905.56|10
1624717240000|2021-06-26 14:20:40|12025.39|11905.39|12021.82|11901.82|12025.39|11905.39|12021.82|11901.82|9
1624717250000|2021-06-26 14:20:50|12021.8|11901.8|12021.21|11901.21|12022.48|11902.48|12021.21|11901.21|10
1624717260000|2021-06-26 14:21:00|12021.23|11901.23|12020.04|11900.04|12021.57|11901.57|12019.82|11899.82|10
1624717270000|2021-06-26 14:21:10|12020.56|11900.56|12027.36|11907.36|12027.82|11907.82|12020.56|11900.56|10
1624717280000|2021-06-26 14:21:20|12028.29|11908.29|12032.74|11912.74|12032.74|11912.74|12027.6|11907.6|10
1624717290000|2021-06-26 14:21:30|12032.91|11912.91|12033.24|11913.24|12036.06|11916.06|12032.39|11912.39|9
1624717300000|2021-06-26 14:21:40|12033.28|11913.28|12021.95|11901.95|12034.56|11914.56|12021.95|11901.95|10
1624717310000|2021-06-26 14:21:50|12020.9|11900.9|12018.26|11898.26|12020.9|11900.9|12014.18|11894.18|10
1624717320000|2021-06-26 14:22:00|12018.25|11898.25|12022.57|11902.57|12022.57|11902.57|12018.25|11898.25|10
1624717330000|2021-06-26 14:22:10|12023.7|11903.7|12023.19|11903.19|12023.7|11903.7|12022.14|11902.14|10
1624717340000|2021-06-26 14:22:20|12023.07|11903.07|12022.78|11902.78|12023.07|11903.07|12021.07|11901.07|8
1624717350000|2021-06-26 14:22:30|12022.67|11902.67|12025.74|11905.74|12025.74|11905.74|12022.67|11902.67|10
1624717360000|2021-06-26 14:22:40|12025.99|11905.99|12030.4|11910.4|12030.4|11910.4|12025.8|11905.8|10
1624717370000|2021-06-26 14:22:50|12029.89|11909.89|12034.03|11914.03|12034.03|11914.03|12029.89|11909.89|10
1624717380000|2021-06-26 14:23:00|12034.14|11914.14|12030.76|11910.76|12035.3|11915.3|12030.76|11910.76|10
1624717390000|2021-06-26 14:23:10|12030.16|11910.16|12028.29|11908.29|12030.16|11910.16|12028.23|11908.23|9
1624717400000|2021-06-26 14:23:20|12029.15|11909.15|12029.16|11909.16|12029.45|11909.45|12029.15|11909.15|9
1624717410000|2021-06-26 14:23:30|12028.81|11908.81|12028.38|11908.38|12029.62|11909.62|12028.38|11908.38|9
1624717420000|2021-06-26 14:23:40|12028.43|11908.43|12029.42|11909.42|12029.42|11909.42|12027.76|11907.76|10
1624717430000|2021-06-26 14:23:50|12029.43|11909.43|12034.17|11914.17|12034.17|11914.17|12029.43|11909.43|10
1624717440000|2021-06-26 14:24:00|12033.99|11913.99|12036.31|11916.31|12036.64|11916.64|12033.91|11913.91|9
1624717450000|2021-06-26 14:24:10|12036.27|11916.27|12035.92|11915.92|12036.5|11916.5|12035.66|11915.66|9
1624717460000|2021-06-26 14:24:20|12036.19|11916.19|12034.45|11914.45|12036.22|11916.22|12034.37|11914.37|10
1624717470000|2021-06-26 14:24:30|12034.43|11914.43|12033.48|11913.48|12034.43|11914.43|12033.48|11913.48|9
1624717480000|2021-06-26 14:24:40|12033.75|11913.75|12032.55|11912.55|12033.75|11913.75|12032.04|11912.04|10
1624717490000|2021-06-26 14:24:50|12032.65|11912.65|12022.9|11902.9|12032.65|11912.65|12022.59|11902.59|9
1624717500000|2021-06-26 14:25:00|12022.77|11902.77|12022.82|11902.82|12023.55|11903.55|12022.73|11902.73|10
1624717510000|2021-06-26 14:25:10|12022.61|11902.61|12023.83|11903.83|12023.83|11903.83|12022.32|11902.32|9
1624717520000|2021-06-26 14:25:20|12024.05|11904.05|12027.91|11907.91|12027.91|11907.91|12024.05|11904.05|10
1624717530000|2021-06-26 14:25:30|12028|11908|12034.72|11914.72|12034.72|11914.72|12028|11908|10
1624717540000|2021-06-26 14:25:40|12035.07|11915.07|12038.23|11918.23|12038.23|11918.23|12035.07|11915.07|10
1624717550000|2021-06-26 14:25:50|12038.22|11918.22|12037.94|11917.94|12038.75|11918.75|12037.89|11917.89|10
1624717560000|2021-06-26 14:26:00|12038.79|11918.79|12046.77|11926.77|12046.77|11926.77|12038.67|11918.67|10
1624717570000|2021-06-26 14:26:10|12047.01|11927.01|12058.24|11938.24|12058.24|11938.24|12047.01|11927.01|10
1624717580000|2021-06-26 14:26:20|12058.33|11938.33|12061.57|11941.57|12062.07|11942.07|12058.33|11938.33|10
1624717590000|2021-06-26 14:26:30|12061.72|11941.72|12061.67|11941.67|12063.05|11943.05|12061.67|11941.67|9
1624717600000|2021-06-26 14:26:40|12060.74|11940.74|12056.35|11936.35|12060.74|11940.74|12056.35|11936.35|10
1624717610000|2021-06-26 14:26:50|12055.98|11935.98|12053.45|11933.45|12055.98|11935.98|12053.45|11933.45|10
1624717620000|2021-06-26 14:27:00|12053.38|11933.38|12054.04|11934.04|12054.04|11934.04|12052.89|11932.89|10
1624717630000|2021-06-26 14:27:10|12054.12|11934.12|12053.25|11933.25|12054.32|11934.32|12053.23|11933.23|10
1624717640000|2021-06-26 14:27:20|12053.17|11933.17|12056.2|11936.2|12056.2|11936.2|12053.16|11933.16|10
1624717650000|2021-06-26 14:27:30|12057|11937|12063.39|11943.39|12063.39|11943.39|12057|11937|9
1624717660000|2021-06-26 14:27:40|12062.87|11942.87|12064.78|11944.78|12065.42|11945.42|12062.87|11942.87|10
1624717670000|2021-06-26 14:27:50|12065.63|11945.63|12063.61|11943.61|12065.71|11945.71|12063.15|11943.15|10
1624717680000|2021-06-26 14:28:00|12062.6|11942.6|12054.3|11934.3|12062.6|11942.6|12054.3|11934.3|10
1624717690000|2021-06-26 14:28:10|12053.99|11933.99|12058.28|11938.28|12058.28|11938.28|12053.99|11933.99|10
1624717700000|2021-06-26 14:28:20|12058.62|11938.62|12059.35|11939.35|12060.48|11940.48|12058.62|11938.62|10
1624717710000|2021-06-26 14:28:30|12060.16|11940.16|12060.13|11940.13|12061.18|11941.18|12060.13|11940.13|10
1624717720000|2021-06-26 14:28:40|12060.28|11940.28|12063.08|11943.08|12063.08|11943.08|12059.89|11939.89|9
1624717730000|2021-06-26 14:28:50|12063.51|11943.51|12062.96|11942.96|12063.55|11943.55|12062.62|11942.62|9
1624717740000|2021-06-26 14:29:00|12063|11943|12063.03|11943.03|12063.59|11943.59|12062.53|11942.53|10
1624717750000|2021-06-26 14:29:10|12063.25|11943.25|12064.06|11944.06|12064.06|11944.06|12062.93|11942.93|9
1624717760000|2021-06-26 14:29:20|12064.28|11944.28|12064.64|11944.64|12064.64|11944.64|12064.06|11944.06|9
1624717770000|2021-06-26 14:29:30|12064.66|11944.66|12066.28|11946.28|12066.42|11946.42|12064.61|11944.61|10
1624717780000|2021-06-26 14:29:40|12066.47|11946.47|12067.81|11947.81|12067.81|11947.81|12066.32|11946.32|10
1624717790000|2021-06-26 14:29:50|12067.82|11947.82|12068.48|11948.48|12068.51|11948.51|12067.75|11947.75|10
1624717800000|2021-06-26 14:30:00|12068.34|11948.34|12067.22|11947.22|12068.34|11948.34|12066.89|11946.89|9
1624717810000|2021-06-26 14:30:10|12067.2|11947.2|12067.93|11947.93|12067.93|11947.93|12066.08|11946.08|10
1624717820000|2021-06-26 14:30:20|12070.5|11950.5|12075.56|11955.56|12075.92|11955.92|12070.5|11950.5|10
1624717830000|2021-06-26 14:30:30|12075.51|11955.51|12085.44|11965.44|12085.8|11965.8|12075.51|11955.51|10
1624717840000|2021-06-26 14:30:40|12087.64|11967.64|12090.73|11970.73|12091.03|11971.03|12087.64|11967.64|10
1624717850000|2021-06-26 14:30:50|12090.94|11970.94|12093.72|11973.72|12093.72|11973.72|12090.44|11970.44|10
1624717860000|2021-06-26 14:31:00|12093.62|11973.62|12097.17|11977.17|12097.17|11977.17|12093.62|11973.62|10
1624717870000|2021-06-26 14:31:10|12097.22|11977.22|12105.08|11985.08|12105.08|11985.08|12097.22|11977.22|10
1624717880000|2021-06-26 14:31:20|12105.61|11985.61|12110.35|11990.35|12110.35|11990.35|12105.61|11985.61|10
1624717890000|2021-06-26 14:31:30|12110.78|11990.78|12113.81|11993.81|12113.81|11993.81|12110.78|11990.78|10
1624717900000|2021-06-26 14:31:40|12115.08|11995.08|12120.25|12000.25|12120.25|12000.25|12115.08|11995.08|10
1624717910000|2021-06-26 14:31:50|12120.59|12000.59|12126.36|12006.36|12126.36|12006.36|12120.34|12000.34|10
1624717920000|2021-06-26 14:32:00|12126.91|12006.91|12122.61|12002.61|12127.09|12007.09|12122.57|12002.57|10
1624717930000|2021-06-26 14:32:10|12122.24|12002.24|12121.65|12001.65|12122.24|12002.24|12120.96|12000.96|10
1624717940000|2021-06-26 14:32:20|12120.82|12000.82|12124.79|12004.79|12124.79|12004.79|12120.11|12000.11|10
1624717950000|2021-06-26 14:32:30|12124.76|12004.76|12125.88|12005.88|12126.06|12006.06|12124.76|12004.76|10
1624717960000|2021-06-26 14:32:40|12126.15|12006.15|12126.05|12006.05|12126.92|12006.92|12125.7|12005.7|9
1624717970000|2021-06-26 14:32:50|12125.96|12005.96|12125.27|12005.27|12125.96|12005.96|12125.19|12005.19|10
1624717980000|2021-06-26 14:33:00|12125.18|12005.18|12125.91|12005.91|12125.91|12005.91|12125.03|12005.03|8
1624717990000|2021-06-26 14:33:10|12125.78|12005.78|12124.51|12004.51|12126.97|12006.97|12124.51|12004.51|10
1624718000000|2021-06-26 14:33:20|12124.64|12004.64|12122.53|12002.53|12124.67|12004.67|12122.53|12002.53|10
1624718010000|2021-06-26 14:33:30|12122.65|12002.65|12121.7|12001.7|12122.66|12002.66|12121.65|12001.65|8
1624718020000|2021-06-26 14:33:40|12121.19|12001.19|12120.32|12000.32|12121.3|12001.3|12120.32|12000.32|10
1624718030000|2021-06-26 14:33:50|12120.58|12000.58|12119.29|11999.29|12120.58|12000.58|12118.83|11998.83|10
1624718040000|2021-06-26 14:34:00|12119.76|11999.76|12119.65|11999.65|12120.45|12000.45|12119.65|11999.65|9
1624718050000|2021-06-26 14:34:10|12120.43|12000.43|12120.32|12000.32|12120.61|12000.61|12120.13|12000.13|9
1624718060000|2021-06-26 14:34:20|12120.34|12000.34|12121.98|12001.98|12121.98|12001.98|12120.17|12000.17|10
1624718070000|2021-06-26 14:34:30|12122.37|12002.37|12122.51|12002.51|12123.43|12003.43|12122.37|12002.37|9
1624718080000|2021-06-26 14:34:40|12122.66|12002.66|12125.28|12005.28|12125.28|12005.28|12122.66|12002.66|10
1624718090000|2021-06-26 14:34:50|12125.05|12005.05|12126.66|12006.66|12126.66|12006.66|12124.83|12004.83|10
1624718100000|2021-06-26 14:35:00|12126.37|12006.37|12125.85|12005.85|12126.37|12006.37|12125.69|12005.69|10
1624718110000|2021-06-26 14:35:10|12125.6|12005.6|12119.46|11999.46|12125.6|12005.6|12119.46|11999.46|10
1624718120000|2021-06-26 14:35:20|12119.19|11999.19|12117.9|11997.9|12119.19|11999.19|12117.58|11997.58|10
1624718130000|2021-06-26 14:35:30|12117.27|11997.27|12115.69|11995.69|12117.39|11997.39|12115.69|11995.69|9
1624718140000|2021-06-26 14:35:40|12115.76|11995.76|12118.78|11998.78|12118.78|11998.78|12115.54|11995.54|10
1624718150000|2021-06-26 14:35:50|12119.51|11999.51|12119.82|11999.82|12120.06|12000.06|12118.85|11998.85|10
1624718160000|2021-06-26 14:36:00|12119.99|11999.99|12120.67|12000.67|12120.71|12000.71|12118.98|11998.98|10
1624718170000|2021-06-26 14:36:10|12120.54|12000.54|12121.22|12001.22|12121.22|12001.22|12120.35|12000.35|10
1624718180000|2021-06-26 14:36:20|12121.2|12001.2|12118.69|11998.69|12121.2|12001.2|12118.18|11998.18|10
1624718190000|2021-06-26 14:36:30|12118.16|11998.16|12111.6|11991.6|12118.16|11998.16|12111.6|11991.6|10
1624718200000|2021-06-26 14:36:40|12110.68|11990.68|12102.39|11982.39|12110.75|11990.75|12102.39|11982.39|10
1624718210000|2021-06-26 14:36:50|12101.4|11981.4|12098.83|11978.83|12101.4|11981.4|12098.74|11978.74|10
1624718220000|2021-06-26 14:37:00|12098.85|11978.85|12096.39|11976.39|12099.43|11979.43|12096.39|11976.39|10
1624718230000|2021-06-26 14:37:10|12096.31|11976.31|12092.35|11972.35|12096.31|11976.31|12092.35|11972.35|10
1624718240000|2021-06-26 14:37:20|12092.37|11972.37|12089.37|11969.37|12092.37|11972.37|12088.96|11968.96|10
1624718250000|2021-06-26 14:37:30|12089.7|11969.7|12086.57|11966.57|12089.7|11969.7|12086.57|11966.57|10
1624718260000|2021-06-26 14:37:40|12086.83|11966.83|12085.69|11965.69|12086.83|11966.83|12085.63|11965.63|9
1624718270000|2021-06-26 14:37:50|12085.7|11965.7|12081.46|11961.46|12085.7|11965.7|12081.46|11961.46|10
1624718280000|2021-06-26 14:38:00|12078.48|11958.48|12078.45|11958.45|12078.48|11958.48|12076.35|11956.35|9
1624718290000|2021-06-26 14:38:10|12079.58|11959.58|12083.86|11963.86|12083.92|11963.92|12079.58|11959.58|10
1624718300000|2021-06-26 14:38:20|12083.91|11963.91|12083.59|11963.59|12085.53|11965.53|12083.59|11963.59|10
1624718310000|2021-06-26 14:38:30|12083.44|11963.44|12085.68|11965.68|12085.68|11965.68|12083.44|11963.44|9
1624718320000|2021-06-26 14:38:40|12086.02|11966.02|12087.42|11967.42|12087.42|11967.42|12086.02|11966.02|9
1624718330000|2021-06-26 14:38:50|12087.43|11967.43|12089.08|11969.08|12089.08|11969.08|12087.43|11967.43|10
1624718340000|2021-06-26 14:39:00|12089.23|11969.23|12092.25|11972.25|12092.25|11972.25|12089.12|11969.12|10
1624718350000|2021-06-26 14:39:10|12091.44|11971.44|12089.31|11969.31|12091.44|11971.44|12089.3|11969.3|10
1624718360000|2021-06-26 14:39:20|12089.81|11969.81|12098.12|11978.12|12098.12|11978.12|12089.81|11969.81|10
1624718370000|2021-06-26 14:39:30|12101.48|11981.48|12109.62|11989.62|12109.62|11989.62|12101.48|11981.48|10
1624718380000|2021-06-26 14:39:40|12110.02|11990.02|12113.32|11993.32|12113.32|11993.32|12110.02|11990.02|10
1624718390000|2021-06-26 14:39:50|12113.25|11993.25|12117.69|11997.69|12117.69|11997.69|12113.25|11993.25|10
1624718400000|2021-06-26 14:40:00|12117.74|11997.74|12117.91|11997.91|12118.38|11998.38|12117.41|11997.41|10
1624718410000|2021-06-26 14:40:10|12118.84|11998.84|12123.66|12003.66|12123.66|12003.66|12118.84|11998.84|10
1624718420000|2021-06-26 14:40:20|12123.81|12003.81|12130.26|12010.26|12130.26|12010.26|12123.81|12003.81|10
1624718430000|2021-06-26 14:40:30|12131.06|12011.06|12131.17|12011.17|12131.95|12011.95|12130.98|12010.98|9
1624718440000|2021-06-26 14:40:40|12130.88|12010.88|12136.12|12016.12|12136.12|12016.12|12130.88|12010.88|10
1624718450000|2021-06-26 14:40:50|12139.11|12019.11|12142.77|12022.77|12142.77|12022.77|12139.11|12019.11|10
1624718460000|2021-06-26 14:41:00|12142.98|12022.98|12150.29|12030.29|12150.29|12030.29|12142.78|12022.78|9
1624718470000|2021-06-26 14:41:10|12150.57|12030.57|12158.78|12038.78|12158.78|12038.78|12150.45|12030.45|10
1624718480000|2021-06-26 14:41:20|12162.84|12042.84|12177.98|12057.98|12177.98|12057.98|12162.84|12042.84|10
1624718490000|2021-06-26 14:41:30|12179.45|12059.45|12186.59|12066.59|12187.42|12067.42|12179.36|12059.36|10
1624718500000|2021-06-26 14:41:40|12186.71|12066.71|12182.54|12062.54|12186.97|12066.97|12182.54|12062.54|10
1624718510000|2021-06-26 14:41:50|12182.6|12062.6|12180.56|12060.56|12182.99|12062.99|12180.56|12060.56|10
1624718520000|2021-06-26 14:42:00|12180.39|12060.39|12177.5|12057.5|12180.54|12060.54|12177.5|12057.5|10
1624718530000|2021-06-26 14:42:10|12177.31|12057.31|12171.02|12051.02|12177.31|12057.31|12171.02|12051.02|10
1624718540000|2021-06-26 14:42:20|12171.21|12051.21|12167.73|12047.73|12171.21|12051.21|12167.71|12047.71|10
1624718550000|2021-06-26 14:42:30|12167.14|12047.14|12162.72|12042.72|12167.14|12047.14|12162.72|12042.72|10
1624718560000|2021-06-26 14:42:40|12161.81|12041.81|12158.86|12038.86|12161.81|12041.81|12158.86|12038.86|10
1624718570000|2021-06-26 14:42:50|12158.87|12038.87|12160.5|12040.5|12160.5|12040.5|12158.47|12038.47|10
1624718580000|2021-06-26 14:43:00|12160.69|12040.69|12163.07|12043.07|12163.07|12043.07|12160.69|12040.69|10
1624718590000|2021-06-26 14:43:10|12163.16|12043.16|12164.19|12044.19|12164.19|12044.19|12162.68|12042.68|10
1624718600000|2021-06-26 14:43:20|12164.46|12044.46|12170.04|12050.04|12170.04|12050.04|12164.46|12044.46|10
1624718610000|2021-06-26 14:43:30|12171.22|12051.22|12182.31|12062.31|12182.31|12062.31|12171.22|12051.22|10
1624718620000|2021-06-26 14:43:40|12182.39|12062.39|12188.74|12068.74|12188.74|12068.74|12182.39|12062.39|10
1624718630000|2021-06-26 14:43:50|12187.96|12067.96|12188.9|12068.9|12189.3|12069.3|12187.62|12067.62|9
1624718640000|2021-06-26 14:44:00|12189.17|12069.17|12188.86|12068.86|12189.43|12069.43|12188.5|12068.5|9
1624718650000|2021-06-26 14:44:10|12188.41|12068.41|12186.74|12066.74|12188.41|12068.41|12186.74|12066.74|10
1624718660000|2021-06-26 14:44:20|12186.24|12066.24|12186.1|12066.1|12186.52|12066.52|12186.06|12066.06|9
1624718670000|2021-06-26 14:44:30|12184.98|12064.98|12183.73|12063.73|12185.3|12065.3|12183.16|12063.16|10
1624718680000|2021-06-26 14:44:40|12183.78|12063.78|12186.15|12066.15|12186.15|12066.15|12183.78|12063.78|10
1624718690000|2021-06-26 14:44:50|12186.16|12066.16|12188.39|12068.39|12188.39|12068.39|12185.16|12065.16|10
1624718700000|2021-06-26 14:45:00|12188.55|12068.55|12187.62|12067.62|12188.65|12068.65|12187.52|12067.52|10
1624718710000|2021-06-26 14:45:10|12188.83|12068.83|12183.82|12063.82|12188.83|12068.83|12183.82|12063.82|10
1624718720000|2021-06-26 14:45:20|12183.08|12063.08|12178.61|12058.61|12183.08|12063.08|12178.61|12058.61|10
1624718730000|2021-06-26 14:45:30|12178.33|12058.33|12176.87|12056.87|12178.33|12058.33|12176.87|12056.87|10
1624718740000|2021-06-26 14:45:40|12176.83|12056.83|12177.46|12057.46|12177.74|12057.74|12176.31|12056.31|9
1624718750000|2021-06-26 14:45:50|12177.82|12057.82|12179.82|12059.82|12179.82|12059.82|12177.8|12057.8|9
1624718760000|2021-06-26 14:46:00|12180.09|12060.09|12179.15|12059.15|12180.09|12060.09|12179.15|12059.15|9
1624718770000|2021-06-26 14:46:10|12179.14|12059.14|12174.88|12054.88|12179.14|12059.14|12174.88|12054.88|10
1624718780000|2021-06-26 14:46:20|12174.62|12054.62|12168.31|12048.31|12174.62|12054.62|12168.31|12048.31|9
1624718790000|2021-06-26 14:46:30|12167.63|12047.63|12166.82|12046.82|12167.63|12047.63|12166.49|12046.49|10
1624718800000|2021-06-26 14:46:40|12166.61|12046.61|12158.95|12038.95|12166.61|12046.61|12158.95|12038.95|9
1624718810000|2021-06-26 14:46:50|12158.29|12038.29|12152.93|12032.93|12158.29|12038.29|12152.93|12032.93|10
1624718820000|2021-06-26 14:47:00|12153|12033|12145.25|12025.25|12153|12033|12145.25|12025.25|10
1624718830000|2021-06-26 14:47:10|12144.44|12024.44|12139.85|12019.85|12144.44|12024.44|12139.85|12019.85|10
1624718840000|2021-06-26 14:47:20|12139.61|12019.61|12140.41|12020.41|12140.41|12020.41|12138.99|12018.99|10
1624718850000|2021-06-26 14:47:30|12141.78|12021.78|12144.41|12024.41|12144.59|12024.59|12141.48|12021.48|10
1624718860000|2021-06-26 14:47:40|12144.24|12024.24|12140.87|12020.87|12144.49|12024.49|12140.87|12020.87|10
1624718870000|2021-06-26 14:47:50|12140.89|12020.89|12140.1|12020.1|12141.02|12021.02|12139.82|12019.82|10
1624718880000|2021-06-26 14:48:00|12140.31|12020.31|12140.82|12020.82|12140.82|12020.82|12140.29|12020.29|9
1624718890000|2021-06-26 14:48:10|12140.98|12020.98|12143.85|12023.85|12143.85|12023.85|12140.98|12020.98|10
1624718900000|2021-06-26 14:48:20|12144.41|12024.41|12147.73|12027.73|12147.73|12027.73|12144.41|12024.41|10
1624718910000|2021-06-26 14:48:30|12146.94|12026.94|12147.74|12027.74|12147.84|12027.84|12146.68|12026.68|10
1624718920000|2021-06-26 14:48:40|12148.1|12028.1|12149.42|12029.42|12149.42|12029.42|12148.1|12028.1|8
1624718930000|2021-06-26 14:48:50|12149.16|12029.16|12149.06|12029.06|12149.33|12029.33|12148.84|12028.84|10
1624718940000|2021-06-26 14:49:00|12149.12|12029.12|12146.94|12026.94|12149.15|12029.15|12146.94|12026.94|9
1624718950000|2021-06-26 14:49:10|12147.14|12027.14|12146.08|12026.08|12147.71|12027.71|12146.08|12026.08|9
1624718960000|2021-06-26 14:49:20|12146.22|12026.22|12147.05|12027.05|12147.05|12027.05|12145.82|12025.82|10
1624718970000|2021-06-26 14:49:30|12146.33|12026.33|12150.76|12030.76|12150.76|12030.76|12146.33|12026.33|10
1624718980000|2021-06-26 14:49:40|12150.78|12030.78|12180.36|12060.36|12180.36|12060.36|12150.78|12030.78|10
1624718990000|2021-06-26 14:49:50|12181.47|12061.47|12208.85|12088.85|12208.85|12088.85|12181.47|12061.47|10
1624719000000|2021-06-26 14:50:00|12209.55|12089.55|12229.76|12109.76|12229.76|12109.76|12209.55|12089.55|10
1624719010000|2021-06-26 14:50:10|12231.84|12111.84|12247.46|12127.46|12247.46|12127.46|12231.84|12111.84|10
1624719020000|2021-06-26 14:50:20|12246.22|12126.22|12248.39|12128.39|12250.81|12130.81|12246.22|12126.22|10
1624719030000|2021-06-26 14:50:30|12248.25|12128.25|12246.92|12126.92|12248.25|12128.25|12246.15|12126.15|10
1624719040000|2021-06-26 14:50:40|12246.99|12126.99|12247.08|12127.08|12247.46|12127.46|12246.18|12126.18|10
1624719050000|2021-06-26 14:50:50|12246.84|12126.84|12245.72|12125.72|12246.84|12126.84|12245.72|12125.72|10
1624719060000|2021-06-26 14:51:00|12244.96|12124.96|12241.06|12121.06|12244.96|12124.96|12241.06|12121.06|10
1624719070000|2021-06-26 14:51:10|12241.37|12121.37|12240.16|12120.16|12241.92|12121.92|12240.16|12120.16|10
1624719080000|2021-06-26 14:51:20|12241.85|12121.85|12261.73|12141.73|12261.73|12141.73|12241.85|12121.85|10
1624719090000|2021-06-26 14:51:30|12263.41|12143.41|12281.08|12161.08|12281.08|12161.08|12263.41|12143.41|10
1624719100000|2021-06-26 14:51:40|12285.29|12165.29|12287.78|12167.78|12288.21|12168.21|12284.94|12164.94|10
1624719110000|2021-06-26 14:51:50|12286.9|12166.9|12291.9|12171.9|12291.9|12171.9|12286.2|12166.2|10
1624719120000|2021-06-26 14:52:00|12291.33|12171.33|12290.56|12170.56|12291.82|12171.82|12290.48|12170.48|10
1624719130000|2021-06-26 14:52:10|12290.21|12170.21|12285.8|12165.8|12290.21|12170.21|12285.8|12165.8|10
1624719140000|2021-06-26 14:52:20|12285.81|12165.81|12282.83|12162.83|12285.87|12165.87|12282.83|12162.83|10
1624719150000|2021-06-26 14:52:30|12283.3|12163.3|12279.9|12159.9|12284.26|12164.26|12279.9|12159.9|10
1624719160000|2021-06-26 14:52:40|12279.64|12159.64|12275.34|12155.34|12279.64|12159.64|12274.73|12154.73|10
1624719170000|2021-06-26 14:52:50|12274.78|12154.78|12275.71|12155.71|12275.71|12155.71|12273.53|12153.53|9
1624719180000|2021-06-26 14:53:00|12276.21|12156.21|12281.88|12161.88|12282.08|12162.08|12276.21|12156.21|10
1624719190000|2021-06-26 14:53:10|12281.93|12161.93|12283.8|12163.8|12284.69|12164.69|12281.93|12161.93|10
1624719200000|2021-06-26 14:53:20|12284.38|12164.38|12281.21|12161.21|12285.19|12165.19|12281.21|12161.21|10
1624719210000|2021-06-26 14:53:30|12280.83|12160.83|12275.41|12155.41|12280.83|12160.83|12275.41|12155.41|10
1624719220000|2021-06-26 14:53:40|12275.04|12155.04|12274.46|12154.46|12275.41|12155.41|12273.25|12153.25|10
1624719230000|2021-06-26 14:53:50|12274.31|12154.31|12270.78|12150.78|12274.31|12154.31|12270.78|12150.78|10
1624719240000|2021-06-26 14:54:00|12271.69|12151.69|12273.43|12153.43|12273.47|12153.47|12271.69|12151.69|10
1624719250000|2021-06-26 14:54:10|12272.47|12152.47|12268.6|12148.6|12272.47|12152.47|12268.6|12148.6|10
1624719260000|2021-06-26 14:54:20|12268.28|12148.28|12267.02|12147.02|12268.28|12148.28|12266.75|12146.75|10
1624719270000|2021-06-26 14:54:30|12266.75|12146.75|12264.95|12144.95|12266.75|12146.75|12264.58|12144.58|9
1624719280000|2021-06-26 14:54:40|12264.98|12144.98|12262.07|12142.07|12265.95|12145.95|12262.07|12142.07|10
1624719290000|2021-06-26 14:54:50|12262.41|12142.41|12263.43|12143.43|12263.43|12143.43|12262.41|12142.41|10
1624719300000|2021-06-26 14:55:00|12263.6|12143.6|12264.11|12144.11|12264.22|12144.22|12263.12|12143.12|9
1624719310000|2021-06-26 14:55:10|12264.28|12144.28|12264.64|12144.64|12264.64|12144.64|12263.76|12143.76|9
1624719320000|2021-06-26 14:55:20|12264.58|12144.58|12263.43|12143.43|12264.58|12144.58|12263.26|12143.26|10
1624719330000|2021-06-26 14:55:30|12263.46|12143.46|12261.69|12141.69|12263.68|12143.68|12261.69|12141.69|10
1624719340000|2021-06-26 14:55:40|12261.71|12141.71|12260.22|12140.22|12261.71|12141.71|12259.99|12139.99|10
1624719350000|2021-06-26 14:55:50|12260.12|12140.12|12260.55|12140.55|12260.8|12140.8|12259.84|12139.84|10
1624719360000|2021-06-26 14:56:00|12260.45|12140.45|12261.45|12141.45|12261.45|12141.45|12260.29|12140.29|10
1624719370000|2021-06-26 14:56:10|12261.44|12141.44|12262.85|12142.85|12262.85|12142.85|12261.44|12141.44|9
1624719380000|2021-06-26 14:56:20|12262.99|12142.99|12262.3|12142.3|12262.99|12142.99|12262.3|12142.3|10
1624719390000|2021-06-26 14:56:30|12262.34|12142.34|12263.08|12143.08|12263.15|12143.15|12262.31|12142.31|10
1624719400000|2021-06-26 14:56:40|12262.78|12142.78|12262.37|12142.37|12262.78|12142.78|12262.27|12142.27|10
1624719410000|2021-06-26 14:56:50|12262.34|12142.34|12261.3|12141.3|12262.56|12142.56|12261.14|12141.14|9
1624719420000|2021-06-26 14:57:00|12260.77|12140.77|12259.45|12139.45|12261.04|12141.04|12259.25|12139.25|10
1624719430000|2021-06-26 14:57:10|12259.54|12139.54|12260.47|12140.47|12260.89|12140.89|12259.54|12139.54|10
1624719440000|2021-06-26 14:57:20|12260.12|12140.12|12258.84|12138.84|12260.48|12140.48|12258.84|12138.84|9
1624719450000|2021-06-26 14:57:30|12258.83|12138.83|12258.42|12138.42|12258.83|12138.83|12258.25|12138.25|10
1624719460000|2021-06-26 14:57:40|12258.86|12138.86|12257.94|12137.94|12258.86|12138.86|12257.94|12137.94|10
1624719470000|2021-06-26 14:57:50|12257.9|12137.9|12254.89|12134.89|12257.9|12137.9|12254.89|12134.89|10
1624719480000|2021-06-26 14:58:00|12254.32|12134.32|12251.42|12131.42|12254.32|12134.32|12251.14|12131.14|10
1624719490000|2021-06-26 14:58:10|12251.82|12131.82|12251.97|12131.97|12252.34|12132.34|12251.56|12131.56|9
1624719500000|2021-06-26 14:58:20|12252.02|12132.02|12248.89|12128.89|12252.02|12132.02|12248.54|12128.54|10
1624719510000|2021-06-26 14:58:30|12249.35|12129.35|12249.68|12129.68|12249.68|12129.68|12248.49|12128.49|10
1624719520000|2021-06-26 14:58:40|12248.78|12128.78|12251.93|12131.93|12251.93|12131.93|12248.73|12128.73|10
1624719530000|2021-06-26 14:58:50|12252.28|12132.28|12253.16|12133.16|12253.16|12133.16|12252.2|12132.2|10
1624719540000|2021-06-26 14:59:00|12252.96|12132.96|12251.48|12131.48|12253.19|12133.19|12251.25|12131.25|10
1624719550000|2021-06-26 14:59:10|12251.62|12131.62|12251.25|12131.25|12251.69|12131.69|12250.66|12130.66|9
1624719560000|2021-06-26 14:59:20|12250.91|12130.91|12250.17|12130.17|12251.2|12131.2|12250.17|12130.17|9
1624719570000|2021-06-26 14:59:30|12250.96|12130.96|12248.34|12128.34|12250.96|12130.96|12248.24|12128.24|10
1624719580000|2021-06-26 14:59:40|12247.22|12127.22|12245.7|12125.7|12247.55|12127.55|12245.7|12125.7|10
1624719590000|2021-06-26 14:59:50|12245.83|12125.83|12243.83|12123.83|12245.87|12125.87|12243.83|12123.83|9
1624719600000|2021-06-26 15:00:00|12243.56|12123.56|12240.72|12120.72|12243.56|12123.56|12240.72|12120.72|9
1624719610000|2021-06-26 15:00:10|12240.71|12120.71|12241.82|12121.82|12241.82|12121.82|12239.64|12119.64|10
1624719620000|2021-06-26 15:00:20|12242.02|12122.02|12245.36|12125.36|12245.81|12125.81|12242.02|12122.02|10
1624719630000|2021-06-26 15:00:30|12243.69|12123.69|12246.13|12126.13|12246.13|12126.13|12243.56|12123.56|10
1624719640000|2021-06-26 15:00:40|12247.03|12127.03|12245.81|12125.81|12249.69|12129.69|12245.81|12125.81|10
1624719650000|2021-06-26 15:00:50|12244.34|12124.34|12238.41|12118.41|12244.36|12124.36|12238.41|12118.41|10
1624719660000|2021-06-26 15:01:00|12237.07|12117.07|12226.97|12106.97|12237.07|12117.07|12226.97|12106.97|10
1624719670000|2021-06-26 15:01:10|12225.33|12105.33|12217.18|12097.18|12225.33|12105.33|12217.18|12097.18|10
1624719680000|2021-06-26 15:01:20|12215.52|12095.52|12205.31|12085.31|12215.52|12095.52|12205.31|12085.31|10
1624719690000|2021-06-26 15:01:30|12206.82|12086.82|12195.44|12075.44|12206.82|12086.82|12195.44|12075.44|10
1624719700000|2021-06-26 15:01:40|12194.06|12074.06|12189.2|12069.2|12194.06|12074.06|12189.2|12069.2|10
1624719710000|2021-06-26 15:01:50|12188.67|12068.67|12188.29|12068.29|12188.67|12068.67|12187.41|12067.41|10
1624719720000|2021-06-26 15:02:00|12187.97|12067.97|12185.71|12065.71|12187.97|12067.97|12185.63|12065.63|10
1624719730000|2021-06-26 15:02:10|12185.5|12065.5|12184.73|12064.73|12186.58|12066.58|12184.73|12064.73|10
1624719740000|2021-06-26 15:02:20|12184.22|12064.22|12183.96|12063.96|12184.69|12064.69|12183.53|12063.53|10
1624719750000|2021-06-26 15:02:30|12183.8|12063.8|12179.59|12059.59|12184.14|12064.14|12179.59|12059.59|10
1624719760000|2021-06-26 15:02:40|12178.99|12058.99|12174.9|12054.9|12178.99|12058.99|12173.66|12053.66|10
1624719770000|2021-06-26 15:02:50|12174.76|12054.76|12171.66|12051.66|12174.76|12054.76|12171.66|12051.66|10
1624719780000|2021-06-26 15:03:00|12169.77|12049.77|12168.28|12048.28|12169.77|12049.77|12166.18|12046.18|10
1624719790000|2021-06-26 15:03:10|12169.3|12049.3|12162.64|12042.64|12169.94|12049.94|12162.64|12042.64|9
1624719800000|2021-06-26 15:03:20|12162.29|12042.29|12149.06|12029.06|12162.29|12042.29|12149.06|12029.06|10
1624719810000|2021-06-26 15:03:30|12148.81|12028.81|12144.57|12024.57|12149.39|12029.39|12144.57|12024.57|10
1624719820000|2021-06-26 15:03:40|12144.08|12024.08|12141.92|12021.92|12144.08|12024.08|12141.86|12021.86|9
1624719830000|2021-06-26 15:03:50|12141.65|12021.65|12139.54|12019.54|12142.03|12022.03|12139.54|12019.54|10
1624719840000|2021-06-26 15:04:00|12139.8|12019.8|12137.32|12017.32|12139.8|12019.8|12136.37|12016.37|10
1624719850000|2021-06-26 15:04:10|12138.59|12018.59|12138.09|12018.09|12138.59|12018.59|12137.39|12017.39|10
1624719860000|2021-06-26 15:04:20|12138.66|12018.66|12138.61|12018.61|12139.61|12019.61|12138.11|12018.11|10
1624719870000|2021-06-26 15:04:30|12139.42|12019.42|12139.02|12019.02|12139.9|12019.9|12138.65|12018.65|10
1624719880000|2021-06-26 15:04:40|12139.68|12019.68|12141.65|12021.65|12141.65|12021.65|12138.31|12018.31|10
1624719890000|2021-06-26 15:04:50|12142.93|12022.93|12149.24|12029.24|12149.24|12029.24|12142.93|12022.93|10
1624719900000|2021-06-26 15:05:00|12149.37|12029.37|12153.6|12033.6|12153.64|12033.64|12149.37|12029.37|10
1624719910000|2021-06-26 15:05:10|12154.23|12034.23|12152.86|12032.86|12154.3|12034.3|12152.86|12032.86|9
1624719920000|2021-06-26 15:05:20|12152.08|12032.08|12152.19|12032.19|12153.43|12033.43|12152.08|12032.08|10
1624719930000|2021-06-26 15:05:30|12151.96|12031.96|12152.06|12032.06|12152.21|12032.21|12151.61|12031.61|9
1624719940000|2021-06-26 15:05:40|12152.01|12032.01|12151.09|12031.09|12152.15|12032.15|12150.76|12030.76|10
1624719950000|2021-06-26 15:05:50|12150.68|12030.68|12151.46|12031.46|12151.56|12031.56|12150.55|12030.55|10
1624719960000|2021-06-26 15:06:00|12151.65|12031.65|12154.18|12034.18|12154.33|12034.33|12151.65|12031.65|10
1624719970000|2021-06-26 15:06:10|12153.87|12033.87|12147.44|12027.44|12154.48|12034.48|12147.44|12027.44|10
1624719980000|2021-06-26 15:06:20|12148.27|12028.27|12154.99|12034.99|12154.99|12034.99|12148.27|12028.27|10
1624719990000|2021-06-26 15:06:30|12155.02|12035.02|12154.61|12034.61|12155.1|12035.1|12153.73|12033.73|9
1624720000000|2021-06-26 15:06:40|12154.83|12034.83|12157.63|12037.63|12157.63|12037.63|12154.83|12034.83|10
1624720010000|2021-06-26 15:06:50|12159.95|12039.95|12163|12043|12163.12|12043.12|12159.74|12039.74|10
1624720020000|2021-06-26 15:07:00|12163.58|12043.58|12166.57|12046.57|12166.57|12046.57|12163.58|12043.58|10
1624720030000|2021-06-26 15:07:10|12166.19|12046.19|12167.33|12047.33|12167.33|12047.33|12165.51|12045.51|10
1624720040000|2021-06-26 15:07:20|12165.91|12045.91|12171.42|12051.42|12171.42|12051.42|12165.91|12045.91|10
1624720050000|2021-06-26 15:07:30|12172.75|12052.75|12176.08|12056.08|12176.25|12056.25|12172.75|12052.75|10
1624720060000|2021-06-26 15:07:40|12176.24|12056.24|12173.42|12053.42|12176.24|12056.24|12173.42|12053.42|9
1624720070000|2021-06-26 15:07:50|12173.32|12053.32|12171.01|12051.01|12173.47|12053.47|12169.68|12049.68|10
1624720080000|2021-06-26 15:08:00|12172.31|12052.31|12167.37|12047.37|12172.31|12052.31|12167.37|12047.37|10
1624720090000|2021-06-26 15:08:10|12167.16|12047.16|12166.61|12046.61|12167.16|12047.16|12164.8|12044.8|10
1624720100000|2021-06-26 15:08:20|12166.89|12046.89|12166.51|12046.51|12167.79|12047.79|12166.09|12046.09|9
1624720110000|2021-06-26 15:08:30|12165.86|12045.86|12161.93|12041.93|12166.18|12046.18|12161.85|12041.85|10
1624720120000|2021-06-26 15:08:40|12161.86|12041.86|12156.93|12036.93|12161.86|12041.86|12156.83|12036.83|10
1624720130000|2021-06-26 15:08:50|12156.47|12036.47|12156.65|12036.65|12157.27|12037.27|12155.97|12035.97|10
1624720140000|2021-06-26 15:09:00|12157.21|12037.21|12158.94|12038.94|12159.53|12039.53|12156.9|12036.9|10
1624720150000|2021-06-26 15:09:10|12158.86|12038.86|12162.78|12042.78|12162.78|12042.78|12158.82|12038.82|10
1624720160000|2021-06-26 15:09:20|12163.01|12043.01|12163.11|12043.11|12163.95|12043.95|12163.01|12043.01|10
1624720170000|2021-06-26 15:09:30|12163.73|12043.73|12165.43|12045.43|12165.43|12045.43|12163.3|12043.3|9
1624720180000|2021-06-26 15:09:40|12165.21|12045.21|12166.13|12046.13|12166.13|12046.13|12163.9|12043.9|10
1624720190000|2021-06-26 15:09:50|12166.21|12046.21|12167.34|12047.34|12167.53|12047.53|12166.21|12046.21|9
1624720200000|2021-06-26 15:10:00|12167.49|12047.49|12168.84|12048.84|12169.64|12049.64|12167.4|12047.4|10
1624720210000|2021-06-26 15:10:10|12168.81|12048.81|12170.09|12050.09|12170.09|12050.09|12168.81|12048.81|9
1624720220000|2021-06-26 15:10:20|12170.16|12050.16|12169.57|12049.57|12170.16|12050.16|12169.44|12049.44|10
1624720230000|2021-06-26 15:10:30|12169.33|12049.33|12170.95|12050.95|12170.95|12050.95|12169.1|12049.1|9
1624720240000|2021-06-26 15:10:40|12170.96|12050.96|12173.87|12053.87|12173.87|12053.87|12170.72|12050.72|9
1624720250000|2021-06-26 15:10:50|12174.14|12054.14|12181.12|12061.12|12181.12|12061.12|12174.14|12054.14|10
1624720260000|2021-06-26 15:11:00|12181.17|12061.17|12188.16|12068.16|12188.16|12068.16|12181.17|12061.17|10
1624720270000|2021-06-26 15:11:10|12188.92|12068.92|12194.04|12074.04|12194.04|12074.04|12188.92|12068.92|8
1624720280000|2021-06-26 15:11:20|12194.77|12074.77|12198.64|12078.64|12198.64|12078.64|12194.77|12074.77|9
1624720290000|2021-06-26 15:11:30|12199.43|12079.43|12200.34|12080.34|12200.9|12080.9|12199.01|12079.01|8
1624720300000|2021-06-26 15:11:40|12199.81|12079.81|12200.64|12080.64|12201.89|12081.89|12199.81|12079.81|10
1624720310000|2021-06-26 15:11:50|12200.27|12080.27|12195.04|12075.04|12200.27|12080.27|12195.04|12075.04|9
1624720320000|2021-06-26 15:12:00|12193.75|12073.75|12192.88|12072.88|12193.86|12073.86|12192.88|12072.88|9
1624720330000|2021-06-26 15:12:10|12192.96|12072.96|12189.34|12069.34|12192.99|12072.99|12189.34|12069.34|10
1624720340000|2021-06-26 15:12:20|12188.9|12068.9|12185.66|12065.66|12188.9|12068.9|12185.66|12065.66|10
1624720350000|2021-06-26 15:12:30|12185.6|12065.6|12185.21|12065.21|12185.6|12065.6|12185.06|12065.06|8
1624720360000|2021-06-26 15:12:40|12185.46|12065.46|12184.26|12064.26|12185.46|12065.46|12184.26|12064.26|8
1624720370000|2021-06-26 15:12:50|12184.62|12064.62|12186.13|12066.13|12186.13|12066.13|12184.58|12064.58|10
1624720380000|2021-06-26 15:13:00|12186.02|12066.02|12185.23|12065.23|12186.78|12066.78|12185.23|12065.23|10
1624720390000|2021-06-26 15:13:10|12185.14|12065.14|12184.22|12064.22|12185.98|12065.98|12184.22|12064.22|10
1624720400000|2021-06-26 15:13:20|12184.34|12064.34|12183.06|12063.06|12184.34|12064.34|12182.26|12062.26|9
1624720410000|2021-06-26 15:13:30|12182.77|12062.77|12182.54|12062.54|12183.37|12063.37|12182.54|12062.54|10
1624720420000|2021-06-26 15:13:40|12182.39|12062.39|12183.66|12063.66|12184.19|12064.19|12182.39|12062.39|10
1624720430000|2021-06-26 15:13:50|12184.14|12064.14|12182.69|12062.69|12184.14|12064.14|12182.69|12062.69|10
1624720440000|2021-06-26 15:14:00|12182.5|12062.5|12182.05|12062.05|12182.5|12062.5|12180.21|12060.21|10
1624720450000|2021-06-26 15:14:10|12182.75|12062.75|12181.04|12061.04|12183.25|12063.25|12181.04|12061.04|10
1624720460000|2021-06-26 15:14:20|12181.03|12061.03|12180.02|12060.02|12181.27|12061.27|12180.02|12060.02|8
1624720470000|2021-06-26 15:14:30|12180.12|12060.12|12184.04|12064.04|12184.04|12064.04|12179.79|12059.79|10
1624720480000|2021-06-26 15:14:40|12184.42|12064.42|12187.93|12067.93|12188.17|12068.17|12184.42|12064.42|10
1624720490000|2021-06-26 15:14:50|12187.53|12067.53|12191.1|12071.1|12191.23|12071.23|12187.53|12067.53|10
1624720500000|2021-06-26 15:15:00|12191.04|12071.04|12191.12|12071.12|12191.12|12071.12|12190.34|12070.34|10
1624720510000|2021-06-26 15:15:10|12192.49|12072.49|12208.8|12088.8|12208.8|12088.8|12192.49|12072.49|10
1624720520000|2021-06-26 15:15:20|12209.6|12089.6|12223.77|12103.77|12223.77|12103.77|12209.6|12089.6|10
1624720530000|2021-06-26 15:15:30|12225.31|12105.31|12229.35|12109.35|12229.35|12109.35|12225.31|12105.31|10
1624720540000|2021-06-26 15:15:40|12230.3|12110.3|12231.95|12111.95|12232.89|12112.89|12229.72|12109.72|10
1624720550000|2021-06-26 15:15:50|12232.25|12112.25|12231.78|12111.78|12233|12113|12231.2|12111.2|10
1624720560000|2021-06-26 15:16:00|12232.16|12112.16|12234.58|12114.58|12234.58|12114.58|12231.84|12111.84|10
1624720570000|2021-06-26 15:16:10|12234.78|12114.78|12234.97|12114.97|12237.19|12117.19|12234.78|12114.78|10
1624720580000|2021-06-26 15:16:20|12234.8|12114.8|12234.56|12114.56|12235.46|12115.46|12234.29|12114.29|9
1624720590000|2021-06-26 15:16:30|12234.22|12114.22|12233.06|12113.06|12234.54|12114.54|12233.06|12113.06|10
1624720600000|2021-06-26 15:16:40|12232.96|12112.96|12230.38|12110.38|12232.96|12112.96|12230.38|12110.38|10
1624720610000|2021-06-26 15:16:50|12229.98|12109.98|12226.62|12106.62|12229.98|12109.98|12226.16|12106.16|10
1624720620000|2021-06-26 15:17:00|12225.88|12105.88|12222.62|12102.62|12225.88|12105.88|12222.62|12102.62|9
1624720630000|2021-06-26 15:17:10|12221.27|12101.27|12216.34|12096.34|12221.27|12101.27|12216.34|12096.34|10
1624720640000|2021-06-26 15:17:20|12215.83|12095.83|12209.19|12089.19|12215.83|12095.83|12209.19|12089.19|10
1624720650000|2021-06-26 15:17:30|12208.44|12088.44|12186.95|12066.95|12208.44|12088.44|12186.95|12066.95|10
1624720660000|2021-06-26 15:17:40|12184.8|12064.8|12177.24|12057.24|12184.8|12064.8|12177.24|12057.24|10
1624720670000|2021-06-26 15:17:50|12176.89|12056.89|12172.49|12052.49|12176.89|12056.89|12172.38|12052.38|10
1624720680000|2021-06-26 15:18:00|12172.52|12052.52|12172.54|12052.54|12172.54|12052.54|12171.41|12051.41|10
1624720690000|2021-06-26 15:18:10|12173.15|12053.15|12175.38|12055.38|12175.38|12055.38|12172.7|12052.7|10
1624720700000|2021-06-26 15:18:20|12175.81|12055.81|12178.34|12058.34|12178.5|12058.5|12175.64|12055.64|10
1624720710000|2021-06-26 15:18:30|12179.22|12059.22|12169.06|12049.06|12179.22|12059.22|12169.06|12049.06|10
1624720720000|2021-06-26 15:18:40|12168.79|12048.79|12156.88|12036.88|12168.79|12048.79|12156.88|12036.88|10
1624720730000|2021-06-26 15:18:50|12152.55|12032.55|12143.86|12023.86|12152.55|12032.55|12143.86|12023.86|10
1624720740000|2021-06-26 15:19:00|12143.12|12023.12|12141.02|12021.02|12143.25|12023.25|12140.94|12020.94|10
1624720750000|2021-06-26 15:19:10|12140.73|12020.73|12137.4|12017.4|12140.76|12020.76|12137.4|12017.4|10
1624720760000|2021-06-26 15:19:20|12135.69|12015.69|12132.12|12012.12|12135.69|12015.69|12132.04|12012.04|10
1624720770000|2021-06-26 15:19:30|12131.32|12011.32|12129.78|12009.78|12131.68|12011.68|12129.78|12009.78|10
1624720780000|2021-06-26 15:19:40|12130.71|12010.71|12128.65|12008.65|12131.48|12011.48|12128.65|12008.65|10
1624720790000|2021-06-26 15:19:50|12128.25|12008.25|12124.2|12004.2|12128.25|12008.25|12124.2|12004.2|9
1624720800000|2021-06-26 15:20:00|12124.36|12004.36|12125.09|12005.09|12125.09|12005.09|12123.14|12003.14|10
1624720810000|2021-06-26 15:20:10|12125|12005|12126.77|12006.77|12126.84|12006.84|12125|12005|10
1624720820000|2021-06-26 15:20:20|12127.16|12007.16|12125.55|12005.55|12127.25|12007.25|12125.27|12005.27|9
1624720830000|2021-06-26 15:20:30|12125.36|12005.36|12122.16|12002.16|12125.36|12005.36|12122.16|12002.16|10
1624720840000|2021-06-26 15:20:40|12121.22|12001.22|12115.73|11995.73|12121.22|12001.22|12115.73|11995.73|10
1624720850000|2021-06-26 15:20:50|12115.44|11995.44|12115.91|11995.91|12115.91|11995.91|12114.39|11994.39|10
1624720860000|2021-06-26 15:21:00|12115.8|11995.8|12115.88|11995.88|12116.48|11996.48|12115.2|11995.2|9
1624720870000|2021-06-26 15:21:10|12116.65|11996.65|12116.64|11996.64|12116.65|11996.65|12116.05|11996.05|10
1624720880000|2021-06-26 15:21:20|12116.98|11996.98|12116.36|11996.36|12117.72|11997.72|12116.36|11996.36|9
1624720890000|2021-06-26 15:21:30|12116.17|11996.17|12120.91|12000.91|12120.91|12000.91|12116.17|11996.17|10
1624720900000|2021-06-26 15:21:40|12121.68|12001.68|12122.64|12002.64|12122.64|12002.64|12121.63|12001.63|9
1624720910000|2021-06-26 15:21:50|12123.04|12003.04|12124.3|12004.3|12124.3|12004.3|12122.74|12002.74|8
1624720920000|2021-06-26 15:22:00|12124.28|12004.28|12125.61|12005.61|12125.83|12005.83|12124.28|12004.28|9
1624720930000|2021-06-26 15:22:10|12124.99|12004.99|12122.94|12002.94|12125.02|12005.02|12122.94|12002.94|9
1624720940000|2021-06-26 15:22:20|12122.38|12002.38|12121.05|12001.05|12122.38|12002.38|12120.56|12000.56|10
1624720950000|2021-06-26 15:22:30|12121.01|12001.01|12116.39|11996.39|12121.01|12001.01|12116.01|11996.01|10
1624720960000|2021-06-26 15:22:40|12116.46|11996.46|12116.42|11996.42|12116.61|11996.61|12116.07|11996.07|7
1624720970000|2021-06-26 15:22:50|12116.46|11996.46|12117.13|11997.13|12117.13|11997.13|12116.46|11996.46|10
1624720980000|2021-06-26 15:23:00|12117.46|11997.46|12119.18|11999.18|12119.18|11999.18|12117.46|11997.46|10
1624720990000|2021-06-26 15:23:10|12119.14|11999.14|12120.26|12000.26|12120.27|12000.27|12118.95|11998.95|9
1624721000000|2021-06-26 15:23:20|12120.09|12000.09|12121.22|12001.22|12121.22|12001.22|12120.06|12000.06|9
1624721010000|2021-06-26 15:23:30|12121.97|12001.97|12122.58|12002.58|12123.17|12003.17|12121.61|12001.61|10
1624721020000|2021-06-26 15:23:40|12123.03|12003.03|12126.37|12006.37|12126.37|12006.37|12122.94|12002.94|9
1624721030000|2021-06-26 15:23:50|12127.27|12007.27|12133.88|12013.88|12133.88|12013.88|12127.27|12007.27|10
1624721040000|2021-06-26 15:24:00|12133.93|12013.93|12145.76|12025.76|12145.76|12025.76|12133.93|12013.93|10
1624721050000|2021-06-26 15:24:10|12147.29|12027.29|12155.76|12035.76|12155.76|12035.76|12147.29|12027.29|10
1624721060000|2021-06-26 15:24:20|12156.17|12036.17|12156.97|12036.97|12156.97|12036.97|12155.72|12035.72|10
1624721070000|2021-06-26 15:24:30|12156.96|12036.96|12155.33|12035.33|12156.96|12036.96|12155.33|12035.33|9
1624721080000|2021-06-26 15:24:40|12156.67|12036.67|12164.8|12044.8|12164.8|12044.8|12156.67|12036.67|10
1624721090000|2021-06-26 15:24:50|12165.4|12045.4|12172.84|12052.84|12172.85|12052.85|12165.4|12045.4|10
1624721100000|2021-06-26 15:25:00|12173.32|12053.32|12173.84|12053.84|12173.84|12053.84|12171.83|12051.83|10
1624721110000|2021-06-26 15:25:10|12173.88|12053.88|12180.51|12060.51|12180.51|12060.51|12173.88|12053.88|10
1624721120000|2021-06-26 15:25:20|12181.3|12061.3|12185|12065|12185|12065|12181.3|12061.3|9
1624721130000|2021-06-26 15:25:30|12184.98|12064.98|12183.99|12063.99|12185.31|12065.31|12183.99|12063.99|9
1624721140000|2021-06-26 15:25:40|12183.8|12063.8|12182.37|12062.37|12183.8|12063.8|12182.14|12062.14|10
1624721150000|2021-06-26 15:25:50|12182.41|12062.41|12182.26|12062.26|12183.14|12063.14|12181.8|12061.8|10
1624721160000|2021-06-26 15:26:00|12181.98|12061.98|12181.78|12061.78|12182.11|12062.11|12181.12|12061.12|9
1624721170000|2021-06-26 15:26:10|12181.98|12061.98|12181.25|12061.25|12181.98|12061.98|12180.87|12060.87|10
1624721180000|2021-06-26 15:26:20|12181.24|12061.24|12184.93|12064.93|12184.93|12064.93|12179.38|12059.38|10
1624721190000|2021-06-26 15:26:30|12183.61|12063.61|12179.17|12059.17|12184.5|12064.5|12179.17|12059.17|10
1624721200000|2021-06-26 15:26:40|12178.83|12058.83|12169.82|12049.82|12178.83|12058.83|12169.82|12049.82|10
1624721210000|2021-06-26 15:26:50|12167.82|12047.82|12163.47|12043.47|12167.82|12047.82|12163.26|12043.26|10
1624721220000|2021-06-26 15:27:00|12162.96|12042.96|12159.4|12039.4|12162.96|12042.96|12159.4|12039.4|10
1624721230000|2021-06-26 15:27:10|12158.29|12038.29|12157.3|12037.3|12158.29|12038.29|12157.15|12037.15|8
1624721240000|2021-06-26 15:27:20|12157.2|12037.2|12153.54|12033.54|12157.2|12037.2|12153.4|12033.4|10
1624721250000|2021-06-26 15:27:30|12153.79|12033.79|12154.2|12034.2|12154.2|12034.2|12153.04|12033.04|9
1624721260000|2021-06-26 15:27:40|12153.91|12033.91|12151.51|12031.51|12153.91|12033.91|12150.95|12030.95|9
1624721270000|2021-06-26 15:27:50|12151.53|12031.53|12150.19|12030.19|12151.53|12031.53|12149.71|12029.71|9
1624721280000|2021-06-26 15:28:00|12150.55|12030.55|12152.83|12032.83|12152.83|12032.83|12150.33|12030.33|9
1624721290000|2021-06-26 15:28:10|12154.02|12034.02|12157|12037|12157.19|12037.19|12154.02|12034.02|10
1624721300000|2021-06-26 15:28:20|12157.18|12037.18|12160.32|12040.32|12160.32|12040.32|12157.18|12037.18|10
1624721310000|2021-06-26 15:28:30|12160.45|12040.45|12161.06|12041.06|12161.06|12041.06|12159.65|12039.65|10
1624721320000|2021-06-26 15:28:40|12161.24|12041.24|12166.74|12046.74|12166.74|12046.74|12161.24|12041.24|9
1624721330000|2021-06-26 15:28:50|12166.95|12046.95|12171.33|12051.33|12171.33|12051.33|12166.95|12046.95|10
1624721340000|2021-06-26 15:29:00|12171.25|12051.25|12171.57|12051.57|12172.6|12052.6|12170.78|12050.78|9
1624721350000|2021-06-26 15:29:10|12172.76|12052.76|12170.58|12050.58|12174.06|12054.06|12170.58|12050.58|10
1624721360000|2021-06-26 15:29:20|12169.21|12049.21|12167.08|12047.08|12169.46|12049.46|12167.08|12047.08|10
1624721370000|2021-06-26 15:29:30|12167.47|12047.47|12163.88|12043.88|12167.47|12047.47|12163.88|12043.88|10
1624721380000|2021-06-26 15:29:40|12163.25|12043.25|12160.21|12040.21|12163.25|12043.25|12160.21|12040.21|10
1624721390000|2021-06-26 15:29:50|12160.74|12040.74|12159.9|12039.9|12160.74|12040.74|12159.9|12039.9|9
1624721400000|2021-06-26 15:30:00|12159.95|12039.95|12156.46|12036.46|12159.95|12039.95|12156.46|12036.46|9
1624721410000|2021-06-26 15:30:10|12156.83|12036.83|12157.57|12037.57|12157.67|12037.67|12156.13|12036.13|9
1624721420000|2021-06-26 15:30:20|12158.25|12038.25|12157.24|12037.24|12159.93|12039.93|12157.1|12037.1|10
1624721430000|2021-06-26 15:30:30|12157.86|12037.86|12157.37|12037.37|12158.36|12038.36|12157.27|12037.27|10
1624721440000|2021-06-26 15:30:40|12157.64|12037.64|12159.34|12039.34|12159.78|12039.78|12157.64|12037.64|9
1624721450000|2021-06-26 15:30:50|12160.48|12040.48|12165.42|12045.42|12165.42|12045.42|12160.48|12040.48|9
1624721460000|2021-06-26 15:31:00|12166.06|12046.06|12170.23|12050.23|12170.23|12050.23|12165.91|12045.91|10
1624721470000|2021-06-26 15:31:10|12170.78|12050.78|12172.9|12052.9|12173.15|12053.15|12170.78|12050.78|10
1624721480000|2021-06-26 15:31:20|12172.93|12052.93|12175.96|12055.96|12175.96|12055.96|12172.93|12052.93|9
1624721490000|2021-06-26 15:31:30|12175.29|12055.29|12174.53|12054.53|12175.53|12055.53|12174.04|12054.04|9
1624721500000|2021-06-26 15:31:40|12174.66|12054.66|12172.38|12052.38|12174.66|12054.66|12172.38|12052.38|9
1624721510000|2021-06-26 15:31:50|12171.83|12051.83|12170.69|12050.69|12171.83|12051.83|12170.6|12050.6|10
1624721520000|2021-06-26 15:32:00|12170.57|12050.57|12172.19|12052.19|12172.19|12052.19|12170.38|12050.38|9
1624721530000|2021-06-26 15:32:10|12172.12|12052.12|12174.29|12054.29|12174.52|12054.52|12172.1|12052.1|10
1624721540000|2021-06-26 15:32:20|12174.44|12054.44|12175.65|12055.65|12175.95|12055.95|12174.44|12054.44|10
1624721550000|2021-06-26 15:32:30|12174.5|12054.5|12173.17|12053.17|12174.94|12054.94|12173.14|12053.14|9
1624721560000|2021-06-26 15:32:40|12173.23|12053.23|12174.01|12054.01|12174.01|12054.01|12172.79|12052.79|9
1624721570000|2021-06-26 15:32:50|12174.09|12054.09|12174.89|12054.89|12174.89|12054.89|12174.09|12054.09|10
1624721580000|2021-06-26 15:33:00|12174.88|12054.88|12175.09|12055.09|12175.28|12055.28|12174.88|12054.88|8
1624721590000|2021-06-26 15:33:10|12175.06|12055.06|12173.63|12053.63|12175.06|12055.06|12173.63|12053.63|10
1624721600000|2021-06-26 15:33:20|12173.56|12053.56|12173.23|12053.23|12173.77|12053.77|12173.01|12053.01|8
1624721610000|2021-06-26 15:33:30|12173.27|12053.27|12172.48|12052.48|12173.27|12053.27|12172.48|12052.48|7
1624721620000|2021-06-26 15:33:40|12173.05|12053.05|12169.29|12049.29|12173.05|12053.05|12169.29|12049.29|10
1624721630000|2021-06-26 15:33:50|12169.12|12049.12|12167.48|12047.48|12169.12|12049.12|12167.48|12047.48|10
1624721640000|2021-06-26 15:34:00|12167.21|12047.21|12162.76|12042.76|12167.21|12047.21|12162.76|12042.76|10
1624721650000|2021-06-26 15:34:10|12162.78|12042.78|12163.77|12043.77|12163.77|12043.77|12162.78|12042.78|10
1624721660000|2021-06-26 15:34:20|12163.51|12043.51|12163.47|12043.47|12163.57|12043.57|12163.23|12043.23|8
1624721670000|2021-06-26 15:34:30|12163.45|12043.45|12162.59|12042.59|12164.42|12044.42|12162.59|12042.59|9
1624721680000|2021-06-26 15:34:40|12162.77|12042.77|12162.45|12042.45|12162.78|12042.78|12162.42|12042.42|8
1624721690000|2021-06-26 15:34:50|12162.23|12042.23|12160.37|12040.37|12162.72|12042.72|12160.37|12040.37|10
1624721700000|2021-06-26 15:35:00|12160.15|12040.15|12159.63|12039.63|12160.15|12040.15|12159.63|12039.63|9
1624721710000|2021-06-26 15:35:10|12159.4|12039.4|12158.08|12038.08|12159.4|12039.4|12158.08|12038.08|8
1624721720000|2021-06-26 15:35:20|12158.01|12038.01|12156.52|12036.52|12158.01|12038.01|12156.52|12036.52|8
1624721730000|2021-06-26 15:35:30|12156.44|12036.44|12154.45|12034.45|12156.44|12036.44|12154.45|12034.45|10
1624721740000|2021-06-26 15:35:40|12153.84|12033.84|12150.99|12030.99|12153.84|12033.84|12150.99|12030.99|9
1624721750000|2021-06-26 15:35:50|12150.96|12030.96|12148.96|12028.96|12150.96|12030.96|12148.96|12028.96|8
1624721760000|2021-06-26 15:36:00|12148.48|12028.48|12147.06|12027.06|12148.48|12028.48|12147|12027|9
1624721770000|2021-06-26 15:36:10|12147.01|12027.01|12148.27|12028.27|12148.27|12028.27|12146.94|12026.94|10
1624721780000|2021-06-26 15:36:20|12148.66|12028.66|12147.95|12027.95|12148.7|12028.7|12147.22|12027.22|9
1624721790000|2021-06-26 15:36:30|12145.95|12025.95|12146|12026|12146.33|12026.33|12145.86|12025.86|9
1624721800000|2021-06-26 15:36:40|12145.66|12025.66|12147.72|12027.72|12147.72|12027.72|12145.58|12025.58|9
1624721810000|2021-06-26 15:36:50|12148.24|12028.24|12150.13|12030.13|12150.65|12030.65|12148.24|12028.24|10
1624721820000|2021-06-26 15:37:00|12149.81|12029.81|12150.01|12030.01|12151.13|12031.13|12149.81|12029.81|10
1624721830000|2021-06-26 15:37:10|12149.87|12029.87|12143.76|12023.76|12149.87|12029.87|12143.76|12023.76|10
1624721840000|2021-06-26 15:37:20|12143.6|12023.6|12142.93|12022.93|12143.6|12023.6|12142.76|12022.76|9
1624721850000|2021-06-26 15:37:30|12143.06|12023.06|12140.38|12020.38|12143.06|12023.06|12140.26|12020.26|10
1624721860000|2021-06-26 15:37:40|12139.58|12019.58|12140.25|12020.25|12140.5|12020.5|12139.33|12019.33|10
1624721870000|2021-06-26 15:37:50|12140.32|12020.32|12139.32|12019.32|12140.32|12020.32|12139.32|12019.32|9
1624721880000|2021-06-26 15:38:00|12139.83|12019.83|12137.08|12017.08|12139.83|12019.83|12137.08|12017.08|10
1624721890000|2021-06-26 15:38:10|12136.87|12016.87|12132.96|12012.96|12136.87|12016.87|12132.96|12012.96|10
1624721900000|2021-06-26 15:38:20|12132.42|12012.42|12131.46|12011.46|12132.42|12012.42|12131.13|12011.13|10
1624721910000|2021-06-26 15:38:30|12131.27|12011.27|12130.09|12010.09|12131.31|12011.31|12130.09|12010.09|9
1624721920000|2021-06-26 15:38:40|12130.02|12010.02|12126.03|12006.03|12130.23|12010.23|12126.03|12006.03|10
1624721930000|2021-06-26 15:38:50|12125.92|12005.92|12125.5|12005.5|12125.99|12005.99|12125.44|12005.44|10
1624721940000|2021-06-26 15:39:00|12125.51|12005.51|12124.91|12004.91|12125.92|12005.92|12124.91|12004.91|10
1624721950000|2021-06-26 15:39:10|12124.76|12004.76|12123.31|12003.31|12124.76|12004.76|12122.97|12002.97|9
1624721960000|2021-06-26 15:39:20|12123.33|12003.33|12127.45|12007.45|12127.45|12007.45|12123.33|12003.33|9
1624721970000|2021-06-26 15:39:30|12127.48|12007.48|12128.97|12008.97|12129.05|12009.05|12127.48|12007.48|8
1624721980000|2021-06-26 15:39:40|12129.1|12009.1|12127.58|12007.58|12129.1|12009.1|12127.58|12007.58|9
1624721990000|2021-06-26 15:39:50|12127.53|12007.53|12126.88|12006.88|12127.53|12007.53|12126.66|12006.66|8
1624722000000|2021-06-26 15:40:00|12126.11|12006.11|12126.22|12006.22|12126.7|12006.7|12126.11|12006.11|10
1624722010000|2021-06-26 15:40:10|12126.14|12006.14|12120.12|12000.12|12126.14|12006.14|12120.12|12000.12|10
1624722020000|2021-06-26 15:40:20|12120.02|12000.02|12123.12|12003.12|12123.12|12003.12|12120.02|12000.02|10
1624722030000|2021-06-26 15:40:30|12123.13|12003.13|12130.73|12010.73|12130.73|12010.73|12123.13|12003.13|10
1624722040000|2021-06-26 15:40:40|12132.01|12012.01|12138.47|12018.47|12138.47|12018.47|12132.01|12012.01|10
1624722050000|2021-06-26 15:40:50|12139.88|12019.88|12148.98|12028.98|12148.98|12028.98|12139.88|12019.88|8
1624722060000|2021-06-26 15:41:00|12149.08|12029.08|12159.65|12039.65|12159.65|12039.65|12149.08|12029.08|10
1624722070000|2021-06-26 15:41:10|12159.83|12039.83|12164.3|12044.3|12165.32|12045.32|12159.83|12039.83|10
1624722080000|2021-06-26 15:41:20|12164.85|12044.85|12164.06|12044.06|12165.35|12045.35|12164.02|12044.02|10
1624722090000|2021-06-26 15:41:30|12164.01|12044.01|12164.58|12044.58|12164.58|12044.58|12162.81|12042.81|8
1624722100000|2021-06-26 15:41:40|12164.91|12044.91|12165.5|12045.5|12165.59|12045.59|12164.16|12044.16|10
1624722110000|2021-06-26 15:41:50|12165.3|12045.3|12163.2|12043.2|12165.43|12045.43|12163.2|12043.2|8
1624722120000|2021-06-26 15:42:00|12163.25|12043.25|12161.86|12041.86|12163.9|12043.9|12161.86|12041.86|10
1624722130000|2021-06-26 15:42:10|12161.47|12041.47|12158.9|12038.9|12161.47|12041.47|12158.9|12038.9|10
1624722140000|2021-06-26 15:42:20|12159.09|12039.09|12157.21|12037.21|12159.22|12039.22|12157.21|12037.21|10
1624722150000|2021-06-26 15:42:30|12156.62|12036.62|12155.04|12035.04|12156.62|12036.62|12155.04|12035.04|8
1624722160000|2021-06-26 15:42:40|12157.51|12037.51|12156.68|12036.68|12157.71|12037.71|12156.22|12036.22|10
1624722170000|2021-06-26 15:42:50|12156.66|12036.66|12155.54|12035.54|12156.66|12036.66|12155.3|12035.3|10
1624722180000|2021-06-26 15:43:00|12156.16|12036.16|12153.93|12033.93|12156.16|12036.16|12153.33|12033.33|10
1624722190000|2021-06-26 15:43:10|12153.19|12033.19|12151.54|12031.54|12153.39|12033.39|12150.95|12030.95|10
1624722200000|2021-06-26 15:43:20|12150.6|12030.6|12148.36|12028.36|12150.6|12030.6|12148.36|12028.36|9
1624722210000|2021-06-26 15:43:30|12148.42|12028.42|12150.38|12030.38|12150.38|12030.38|12148.3|12028.3|9
1624722220000|2021-06-26 15:43:40|12151.28|12031.28|12153.8|12033.8|12153.8|12033.8|12151.28|12031.28|9
1624722230000|2021-06-26 15:43:50|12153.86|12033.86|12159.29|12039.29|12159.29|12039.29|12153.86|12033.86|10
1624722240000|2021-06-26 15:44:00|12160|12040|12163.65|12043.65|12163.65|12043.65|12160|12040|9
1624722250000|2021-06-26 15:44:10|12164.18|12044.18|12164.39|12044.39|12164.39|12044.39|12164.14|12044.14|8
1624722260000|2021-06-26 15:44:20|12164.3|12044.3|12165.52|12045.52|12165.52|12045.52|12164.11|12044.11|9
1624722270000|2021-06-26 15:44:30|12165.98|12045.98|12165.96|12045.96|12168.07|12048.07|12165.96|12045.96|10
1624722280000|2021-06-26 15:44:40|12166.26|12046.26|12169.74|12049.74|12169.74|12049.74|12166.26|12046.26|10
1624722290000|2021-06-26 15:44:50|12170.21|12050.21|12172.42|12052.42|12172.42|12052.42|12170.21|12050.21|10
1624722300000|2021-06-26 15:45:00|12172.97|12052.97|12183.61|12063.61|12183.61|12063.61|12172.97|12052.97|10
1624722310000|2021-06-26 15:45:10|12183.6|12063.6|12193.59|12073.59|12193.94|12073.94|12183.6|12063.6|10
1624722320000|2021-06-26 15:45:20|12194.41|12074.41|12195.12|12075.12|12195.5|12075.5|12194.41|12074.41|10
1624722330000|2021-06-26 15:45:30|12194.89|12074.89|12191.07|12071.07|12194.89|12074.89|12190.3|12070.3|9
1624722340000|2021-06-26 15:45:40|12189.71|12069.71|12198.93|12078.93|12198.93|12078.93|12188.58|12068.58|10
1624722350000|2021-06-26 15:45:50|12201.51|12081.51|12207.64|12087.64|12207.82|12087.82|12201.51|12081.51|10
1624722360000|2021-06-26 15:46:00|12208.94|12088.94|12213.39|12093.39|12213.49|12093.49|12208.94|12088.94|10
1624722370000|2021-06-26 15:46:10|12213.75|12093.75|12216.59|12096.59|12216.99|12096.99|12213.75|12093.75|9
1624722380000|2021-06-26 15:46:20|12215.72|12095.72|12217.86|12097.86|12218.05|12098.05|12215.28|12095.28|9
1624722390000|2021-06-26 15:46:30|12217.8|12097.8|12217.54|12097.54|12218.32|12098.32|12217.44|12097.44|9
1624722400000|2021-06-26 15:46:40|12217.51|12097.51|12215.7|12095.7|12218.12|12098.12|12214.36|12094.36|8
1624722410000|2021-06-26 15:46:50|12216.25|12096.25|12217.52|12097.52|12217.52|12097.52|12215.99|12095.99|10
1624722420000|2021-06-26 15:47:00|12217.98|12097.98|12220.72|12100.72|12220.72|12100.72|12217.96|12097.96|10
1624722430000|2021-06-26 15:47:10|12221.49|12101.49|12231.4|12111.4|12231.4|12111.4|12221.49|12101.49|10
1624722440000|2021-06-26 15:47:20|12233.67|12113.67|12237.64|12117.64|12237.64|12117.64|12233.67|12113.67|10
1624722450000|2021-06-26 15:47:30|12237.35|12117.35|12239.22|12119.22|12240.11|12120.11|12237.35|12117.35|10
1624722460000|2021-06-26 15:47:40|12239.24|12119.24|12239.56|12119.56|12239.59|12119.59|12238.99|12118.99|8
1624722470000|2021-06-26 15:47:50|12239.48|12119.48|12238.26|12118.26|12240|12120|12238.07|12118.07|10
1624722480000|2021-06-26 15:48:00|12238.46|12118.46|12238.08|12118.08|12238.46|12118.46|12237.39|12117.39|10
1624722490000|2021-06-26 15:48:10|12237.3|12117.3|12234.72|12114.72|12237.3|12117.3|12234.72|12114.72|10
1624722500000|2021-06-26 15:48:20|12234.1|12114.1|12231.22|12111.22|12234.1|12114.1|12231.22|12111.22|9
1624722510000|2021-06-26 15:48:30|12231.72|12111.72|12230.28|12110.28|12231.72|12111.72|12230.22|12110.22|9
1624722520000|2021-06-26 15:48:40|12230.26|12110.26|12228.03|12108.03|12230.26|12110.26|12227.66|12107.66|10
1624722530000|2021-06-26 15:48:50|12227.78|12107.78|12226.96|12106.96|12228.31|12108.31|12226.68|12106.68|10
1624722540000|2021-06-26 15:49:00|12226.94|12106.94|12224.02|12104.02|12226.94|12106.94|12224.02|12104.02|10
1624722550000|2021-06-26 15:49:10|12223.7|12103.7|12222.47|12102.47|12223.7|12103.7|12221.42|12101.42|10
1624722560000|2021-06-26 15:49:20|12222.45|12102.45|12218.21|12098.21|12222.47|12102.47|12218.15|12098.15|9
1624722570000|2021-06-26 15:49:30|12217.07|12097.07|12213.24|12093.24|12217.07|12097.07|12213.17|12093.17|10
1624722580000|2021-06-26 15:49:40|12212.78|12092.78|12210.84|12090.84|12212.78|12092.78|12210.78|12090.78|9
1624722590000|2021-06-26 15:49:50|12210.8|12090.8|12209.95|12089.95|12210.8|12090.8|12209.91|12089.91|9
1624722600000|2021-06-26 15:50:00|12209.72|12089.72|12214.04|12094.04|12214.04|12094.04|12209.53|12089.53|10
1624722610000|2021-06-26 15:50:10|12214.52|12094.52|12220.77|12100.77|12220.77|12100.77|12214.52|12094.52|9
1624722620000|2021-06-26 15:50:20|12221.06|12101.06|12222.51|12102.51|12223.03|12103.03|12221.06|12101.06|10
1624722630000|2021-06-26 15:50:30|12222.48|12102.48|12221.36|12101.36|12222.48|12102.48|12220.76|12100.76|10
1624722640000|2021-06-26 15:50:40|12222.3|12102.3|12217.93|12097.93|12222.35|12102.35|12217.93|12097.93|10
1624722650000|2021-06-26 15:50:50|12218.11|12098.11|12218.09|12098.09|12218.25|12098.25|12217.31|12097.31|10
1624722660000|2021-06-26 15:51:00|12218.53|12098.53|12218.96|12098.96|12219.72|12099.72|12218.53|12098.53|10
1624722670000|2021-06-26 15:51:10|12218.93|12098.93|12218.24|12098.24|12218.93|12098.93|12216.77|12096.77|10
1624722680000|2021-06-26 15:51:20|12218.22|12098.22|12216.27|12096.27|12218.22|12098.22|12216.27|12096.27|10
1624722690000|2021-06-26 15:51:30|12215.92|12095.92|12216.12|12096.12|12216.66|12096.66|12215.29|12095.29|10
1624722700000|2021-06-26 15:51:40|12215.92|12095.92|12213.44|12093.44|12215.92|12095.92|12213.44|12093.44|10
1624722710000|2021-06-26 15:51:50|12212.78|12092.78|12210.44|12090.44|12212.78|12092.78|12210.06|12090.06|9
1624722720000|2021-06-26 15:52:00|12210.41|12090.41|12208.51|12088.51|12210.41|12090.41|12208.13|12088.13|9
1624722730000|2021-06-26 15:52:10|12208.92|12088.92|12206.84|12086.84|12208.96|12088.96|12206.84|12086.84|10
1624722740000|2021-06-26 15:52:20|12206.55|12086.55|12200.18|12080.18|12206.55|12086.55|12200.18|12080.18|10
1624722750000|2021-06-26 15:52:30|12199.59|12079.59|12192.2|12072.2|12199.59|12079.59|12192.2|12072.2|10
1624722760000|2021-06-26 15:52:40|12192.28|12072.28|12190.66|12070.66|12192.53|12072.53|12190.66|12070.66|10
1624722770000|2021-06-26 15:52:50|12190.68|12070.68|12190.08|12070.08|12190.7|12070.7|12190.07|12070.07|7
1624722780000|2021-06-26 15:53:00|12189.9|12069.9|12192.05|12072.05|12192.05|12072.05|12189.58|12069.58|10
1624722790000|2021-06-26 15:53:10|12192.11|12072.11|12196.68|12076.68|12196.68|12076.68|12192.11|12072.11|9
1624722800000|2021-06-26 15:53:20|12197.11|12077.11|12199.93|12079.93|12199.93|12079.93|12197.11|12077.11|8
1624722810000|2021-06-26 15:53:30|12200.09|12080.09|12208.15|12088.15|12208.15|12088.15|12200.09|12080.09|10
1624722820000|2021-06-26 15:53:40|12209.2|12089.2|12212.55|12092.55|12212.57|12092.57|12209.2|12089.2|10
1624722830000|2021-06-26 15:53:50|12212.78|12092.78|12214.45|12094.45|12215.28|12095.28|12212.78|12092.78|10
1624722840000|2021-06-26 15:54:00|12214.43|12094.43|12216.55|12096.55|12216.55|12096.55|12212.26|12092.26|10
1624722850000|2021-06-26 15:54:10|12219.08|12099.08|12236.5|12116.5|12236.5|12116.5|12219.08|12099.08|10
1624722860000|2021-06-26 15:54:20|12237.7|12117.7|12242.93|12122.93|12242.93|12122.93|12237.7|12117.7|10
1624722870000|2021-06-26 15:54:30|12242.52|12122.52|12251.79|12131.79|12251.79|12131.79|12242.52|12122.52|10
1624722880000|2021-06-26 15:54:40|12252.43|12132.43|12265.4|12145.4|12265.4|12145.4|12252.07|12132.07|10
1624722890000|2021-06-26 15:54:50|12265.67|12145.67|12277.19|12157.19|12278.49|12158.49|12265.67|12145.67|10
1624722900000|2021-06-26 15:55:00|12277.74|12157.74|12283.39|12163.39|12284.21|12164.21|12277.74|12157.74|10
1624722910000|2021-06-26 15:55:10|12282.28|12162.28|12282.04|12162.04|12283.01|12163.01|12282.04|12162.04|9
1624722920000|2021-06-26 15:55:20|12281.54|12161.54|12274.73|12154.73|12281.54|12161.54|12274.73|12154.73|10
1624722930000|2021-06-26 15:55:30|12274.72|12154.72|12270.36|12150.36|12274.72|12154.72|12270.36|12150.36|10
1624722940000|2021-06-26 15:55:40|12269.7|12149.7|12269|12149|12269.7|12149.7|12269|12149|10
1624722950000|2021-06-26 15:55:50|12268.84|12148.84|12267|12147|12269.03|12149.03|12267|12147|9
1624722960000|2021-06-26 15:56:00|12266.52|12146.52|12264.29|12144.29|12266.52|12146.52|12263.75|12143.75|10
1624722970000|2021-06-26 15:56:10|12263.37|12143.37|12264.32|12144.32|12264.32|12144.32|12261.9|12141.9|10
1624722980000|2021-06-26 15:56:20|12264.72|12144.72|12270.76|12150.76|12272.01|12152.01|12264.72|12144.72|10
1624722990000|2021-06-26 15:56:30|12271.53|12151.53|12274.25|12154.25|12274.25|12154.25|12271.53|12151.53|9
1624723000000|2021-06-26 15:56:40|12274.96|12154.96|12274.55|12154.55|12275.59|12155.59|12274.55|12154.55|8
1624723010000|2021-06-26 15:56:50|12274.5|12154.5|12275.84|12155.84|12275.84|12155.84|12273.73|12153.73|10
1624723020000|2021-06-26 15:57:00|12277.82|12157.82|12282.92|12162.92|12283.84|12163.84|12277.82|12157.82|10
1624723030000|2021-06-26 15:57:10|12282.36|12162.36|12282.8|12162.8|12283.5|12163.5|12282.36|12162.36|9
1624723040000|2021-06-26 15:57:20|12282.78|12162.78|12278.03|12158.03|12282.78|12162.78|12278.03|12158.03|10
1624723050000|2021-06-26 15:57:30|12277.68|12157.68|12273.57|12153.57|12277.68|12157.68|12273.57|12153.57|10
1624723060000|2021-06-26 15:57:40|12272.17|12152.17|12269.86|12149.86|12272.17|12152.17|12269.86|12149.86|10
1624723070000|2021-06-26 15:57:50|12269.59|12149.59|12271.1|12151.1|12271.1|12151.1|12269.3|12149.3|10
1624723080000|2021-06-26 15:58:00|12270.51|12150.51|12270.09|12150.09|12271.14|12151.14|12270.09|12150.09|10
1624723090000|2021-06-26 15:58:10|12269.98|12149.98|12270.19|12150.19|12270.35|12150.35|12269.87|12149.87|10
1624723100000|2021-06-26 15:58:20|12269.85|12149.85|12262.86|12142.86|12269.85|12149.85|12262.86|12142.86|10
1624723110000|2021-06-26 15:58:30|12262.32|12142.32|12259.31|12139.31|12262.32|12142.32|12259.31|12139.31|10
1624723120000|2021-06-26 15:58:40|12259.66|12139.66|12262.88|12142.88|12262.88|12142.88|12259.66|12139.66|10
1624723130000|2021-06-26 15:58:50|12262.89|12142.89|12262.66|12142.66|12262.94|12142.94|12261.47|12141.47|10
1624723140000|2021-06-26 15:59:00|12262.77|12142.77|12260.72|12140.72|12263.92|12143.92|12260.72|12140.72|10
1624723150000|2021-06-26 15:59:10|12259.39|12139.39|12256.65|12136.65|12259.39|12139.39|12256.65|12136.65|10
1624723160000|2021-06-26 15:59:20|12256.45|12136.45|12254.09|12134.09|12256.45|12136.45|12253.71|12133.71|10
1624723170000|2021-06-26 15:59:30|12254.42|12134.42|12255.88|12135.88|12255.91|12135.91|12254.38|12134.38|10
1624723180000|2021-06-26 15:59:40|12256.67|12136.67|12256.01|12136.01|12256.67|12136.67|12255.85|12135.85|10
1624723190000|2021-06-26 15:59:50|12255.9|12135.9|12256.34|12136.34|12256.41|12136.41|12255.9|12135.9|9
1624723200000|2021-06-26 16:00:00|12255.76|12135.76|12251.43|12131.43|12255.76|12135.76|12251.43|12131.43|10
1624723210000|2021-06-26 16:00:10|12250.95|12130.95|12251.81|12131.81|12252.36|12132.36|12250.33|12130.33|10
1624723220000|2021-06-26 16:00:20|12251.09|12131.09|12252.61|12132.61|12252.66|12132.66|12250.88|12130.88|10
1624723230000|2021-06-26 16:00:30|12254.03|12134.03|12259.83|12139.83|12259.83|12139.83|12254.03|12134.03|10
1624723240000|2021-06-26 16:00:40|12261.08|12141.08|12258.6|12138.6|12261.9|12141.9|12258.51|12138.51|10
1624723250000|2021-06-26 16:00:50|12257.55|12137.55|12252.57|12132.57|12257.55|12137.55|12251.78|12131.78|10
1624723260000|2021-06-26 16:01:00|12252.35|12132.35|12250|12130|12252.35|12132.35|12250|12130|9
1624723270000|2021-06-26 16:01:10|12249.98|12129.98|12249.8|12129.8|12251.28|12131.28|12249.8|12129.8|10
1624723280000|2021-06-26 16:01:20|12248.95|12128.95|12243.29|12123.29|12248.95|12128.95|12243.29|12123.29|10
1624723290000|2021-06-26 16:01:30|12243.84|12123.84|12243.61|12123.61|12244.23|12124.23|12243.6|12123.6|10
1624723300000|2021-06-26 16:01:40|12243.48|12123.48|12241.13|12121.13|12243.48|12123.48|12241.13|12121.13|10
1624723310000|2021-06-26 16:01:50|12239.69|12119.69|12233.26|12113.26|12239.69|12119.69|12233.15|12113.15|10
1624723320000|2021-06-26 16:02:00|12233.48|12113.48|12234.19|12114.19|12234.19|12114.19|12233.4|12113.4|10
1624723330000|2021-06-26 16:02:10|12234.76|12114.76|12222.87|12102.87|12234.76|12114.76|12222.63|12102.63|10
1624723340000|2021-06-26 16:02:20|12222.5|12102.5|12214.3|12094.3|12222.5|12102.5|12214.03|12094.03|10
1624723350000|2021-06-26 16:02:30|12214.18|12094.18|12210.14|12090.14|12214.33|12094.33|12209.93|12089.93|10
1624723360000|2021-06-26 16:02:40|12210.01|12090.01|12210.73|12090.73|12210.73|12090.73|12209.4|12089.4|10
1624723370000|2021-06-26 16:02:50|12210.92|12090.92|12207.26|12087.26|12210.92|12090.92|12206.66|12086.66|10
1624723380000|2021-06-26 16:03:00|12206.77|12086.77|12195.78|12075.78|12206.77|12086.77|12195.75|12075.75|10
1624723390000|2021-06-26 16:03:10|12195.44|12075.44|12197.03|12077.03|12197.03|12077.03|12195.33|12075.33|9
1624723400000|2021-06-26 16:03:20|12196.33|12076.33|12199.09|12079.09|12199.09|12079.09|12196.33|12076.33|10
1624723410000|2021-06-26 16:03:30|12198.07|12078.07|12203.04|12083.04|12203.41|12083.41|12198.07|12078.07|9
1624723420000|2021-06-26 16:03:40|12202.63|12082.63|12206.69|12086.69|12207.41|12087.41|12202.63|12082.63|10
1624723430000|2021-06-26 16:03:50|12206.19|12086.19|12203.43|12083.43|12207.12|12087.12|12203.43|12083.43|10
1624723440000|2021-06-26 16:04:00|12203.45|12083.45|12201.51|12081.51|12203.73|12083.73|12200.74|12080.74|10
1624723450000|2021-06-26 16:04:10|12201.31|12081.31|12200.63|12080.63|12201.36|12081.36|12200.35|12080.35|10
1624723460000|2021-06-26 16:04:20|12201.81|12081.81|12197.95|12077.95|12201.81|12081.81|12197.36|12077.36|10
1624723470000|2021-06-26 16:04:30|12198.16|12078.16|12196.23|12076.23|12198.16|12078.16|12196.23|12076.23|9
1624723480000|2021-06-26 16:04:40|12195.71|12075.71|12191.22|12071.22|12195.71|12075.71|12191.22|12071.22|10
1624723490000|2021-06-26 16:04:50|12191.09|12071.09|12187.68|12067.68|12191.09|12071.09|12187.68|12067.68|10
1624723500000|2021-06-26 16:05:00|12187.23|12067.23|12187.43|12067.43|12187.63|12067.63|12187.1|12067.1|10
1624723510000|2021-06-26 16:05:10|12187.07|12067.07|12185.45|12065.45|12187.2|12067.2|12185.15|12065.15|10
1624723520000|2021-06-26 16:05:20|12185.46|12065.46|12187.74|12067.74|12187.74|12067.74|12184.94|12064.94|10
1624723530000|2021-06-26 16:05:30|12188.03|12068.03|12191.46|12071.46|12191.46|12071.46|12188.03|12068.03|9
1624723540000|2021-06-26 16:05:40|12192|12072|12193.44|12073.44|12193.45|12073.45|12191.99|12071.99|10
1624723550000|2021-06-26 16:05:50|12193.32|12073.32|12193.98|12073.98|12194.31|12074.31|12193.3|12073.3|9
1624723560000|2021-06-26 16:06:00|12193.54|12073.54|12192.17|12072.17|12194.11|12074.11|12192.17|12072.17|10
1624723570000|2021-06-26 16:06:10|12191.5|12071.5|12193.45|12073.45|12193.45|12073.45|12190.27|12070.27|10
1624723580000|2021-06-26 16:06:20|12194.2|12074.2|12199.48|12079.48|12199.48|12079.48|12194.2|12074.2|10
1624723590000|2021-06-26 16:06:30|12200.34|12080.34|12202.36|12082.36|12202.36|12082.36|12200.34|12080.34|10
1624723600000|2021-06-26 16:06:40|12203.58|12083.58|12206.14|12086.14|12206.14|12086.14|12203.58|12083.58|10
1624723610000|2021-06-26 16:06:50|12206.23|12086.23|12202.45|12082.45|12207.01|12087.01|12201.94|12081.94|10
1624723620000|2021-06-26 16:07:00|12202.54|12082.54|12198.87|12078.87|12202.8|12082.8|12198.87|12078.87|9
1624723630000|2021-06-26 16:07:10|12199.38|12079.38|12199.88|12079.88|12200.61|12080.61|12199.23|12079.23|9
1624723640000|2021-06-26 16:07:20|12199.14|12079.14|12197.33|12077.33|12199.14|12079.14|12197.33|12077.33|10
1624723650000|2021-06-26 16:07:30|12197.05|12077.05|12195.07|12075.07|12197.05|12077.05|12195.07|12075.07|10
1624723660000|2021-06-26 16:07:40|12195.06|12075.06|12193.91|12073.91|12195.55|12075.55|12193.87|12073.87|9
1624723670000|2021-06-26 16:07:50|12193.92|12073.92|12192.46|12072.46|12193.92|12073.92|12192.34|12072.34|10
1624723680000|2021-06-26 16:08:00|12192.17|12072.17|12189.07|12069.07|12192.22|12072.22|12189.07|12069.07|10
1624723690000|2021-06-26 16:08:10|12188.96|12068.96|12191.28|12071.28|12191.3|12071.3|12188.96|12068.96|10
1624723700000|2021-06-26 16:08:20|12191.54|12071.54|12190.4|12070.4|12191.54|12071.54|12190.31|12070.31|8
1624723710000|2021-06-26 16:08:30|12189.99|12069.99|12186.98|12066.98|12189.99|12069.99|12186.96|12066.96|10
1624723720000|2021-06-26 16:08:40|12187|12067|12184.46|12064.46|12187.01|12067.01|12184.46|12064.46|10
1624723730000|2021-06-26 16:08:50|12184.45|12064.45|12177.2|12057.2|12184.45|12064.45|12177.2|12057.2|10
1624723740000|2021-06-26 16:09:00|12176.7|12056.7|12166.01|12046.01|12176.7|12056.7|12166.01|12046.01|10
1624723750000|2021-06-26 16:09:10|12164.6|12044.6|12163.15|12043.15|12164.89|12044.89|12162.92|12042.92|10
1624723760000|2021-06-26 16:09:20|12163.39|12043.39|12157.23|12037.23|12163.39|12043.39|12157.23|12037.23|10
1624723770000|2021-06-26 16:09:30|12157.21|12037.21|12149.88|12029.88|12157.21|12037.21|12149.88|12029.88|10
1624723780000|2021-06-26 16:09:40|12148.91|12028.91|12147.71|12027.71|12149.52|12029.52|12147.15|12027.15|9
1624723790000|2021-06-26 16:09:50|12147.8|12027.8|12145.39|12025.39|12147.8|12027.8|12145.39|12025.39|10
1624723800000|2021-06-26 16:10:00|12144.52|12024.52|12133.25|12013.25|12144.52|12024.52|12133.25|12013.25|10
1624723810000|2021-06-26 16:10:10|12133.07|12013.07|12126.1|12006.1|12133.07|12013.07|12125.36|12005.36|10
1624723820000|2021-06-26 16:10:20|12127.02|12007.02|12125.37|12005.37|12127.02|12007.02|12123.49|12003.49|10
1624723830000|2021-06-26 16:10:30|12125.5|12005.5|12126.92|12006.92|12126.92|12006.92|12125.5|12005.5|10
1624723840000|2021-06-26 16:10:40|12126.72|12006.72|12126.59|12006.59|12127.43|12007.43|12126.59|12006.59|10
1624723850000|2021-06-26 16:10:50|12126.15|12006.15|12129.74|12009.74|12129.74|12009.74|12125.61|12005.61|10
1624723860000|2021-06-26 16:11:00|12130.21|12010.21|12130.4|12010.4|12131.8|12011.8|12130.21|12010.21|10
1624723870000|2021-06-26 16:11:10|12129.69|12009.69|12125.28|12005.28|12129.69|12009.69|12125.28|12005.28|10
1624723880000|2021-06-26 16:11:20|12124.56|12004.56|12112.7|11992.7|12124.56|12004.56|12112.7|11992.7|10
1624723890000|2021-06-26 16:11:30|12111.48|11991.48|12105.02|11985.02|12111.48|11991.48|12105.02|11985.02|10
1624723900000|2021-06-26 16:11:40|12104.77|11984.77|12104.98|11984.98|12104.98|11984.98|12103.15|11983.15|10
1624723910000|2021-06-26 16:11:50|12105.52|11985.52|12100.8|11980.8|12105.72|11985.72|12100.8|11980.8|10
1624723920000|2021-06-26 16:12:00|12100.34|11980.34|12096.84|11976.84|12101.05|11981.05|12096.84|11976.84|10
1624723930000|2021-06-26 16:12:10|12095|11975|12085.75|11965.75|12095|11975|12085.75|11965.75|10
1624723940000|2021-06-26 16:12:20|12085.97|11965.97|12080.87|11960.87|12085.97|11965.97|12080.87|11960.87|10
1624723950000|2021-06-26 16:12:30|12079.93|11959.93|12079.26|11959.26|12080.34|11960.34|12078.76|11958.76|10
1624723960000|2021-06-26 16:12:40|12078.88|11958.88|12078.87|11958.87|12079.32|11959.32|12078.08|11958.08|10
1624723970000|2021-06-26 16:12:50|12079.38|11959.38|12073.55|11953.55|12079.38|11959.38|12073.55|11953.55|10
1624723980000|2021-06-26 16:13:00|12073.21|11953.21|12069.47|11949.47|12073.21|11953.21|12069.47|11949.47|10
1624723990000|2021-06-26 16:13:10|12068.46|11948.46|12067.34|11947.34|12068.46|11948.46|12066.51|11946.51|10
1624724000000|2021-06-26 16:13:20|12068.64|11948.64|12069.5|11949.5|12069.66|11949.66|12067.17|11947.17|10
1624724010000|2021-06-26 16:13:30|12071.27|11951.27|12069.9|11949.9|12072.06|11952.06|12069.9|11949.9|10
1624724020000|2021-06-26 16:13:40|12069.84|11949.84|12065.07|11945.07|12069.95|11949.95|12064.57|11944.57|10
1624724030000|2021-06-26 16:13:50|12064.92|11944.92|12062.92|11942.92|12065|11945|12062.92|11942.92|10
1624724040000|2021-06-26 16:14:00|12062.27|11942.27|12060.05|11940.05|12062.27|11942.27|12060.05|11940.05|10
1624724050000|2021-06-26 16:14:10|12058.7|11938.7|12057.06|11937.06|12058.78|11938.78|12056.77|11936.77|10
1624724060000|2021-06-26 16:14:20|12056.98|11936.98|12057.87|11937.87|12058.03|11938.03|12056.79|11936.79|10
1624724070000|2021-06-26 16:14:30|12058.37|11938.37|12059.49|11939.49|12059.49|11939.49|12058.37|11938.37|10
1624724080000|2021-06-26 16:14:40|12059.53|11939.53|12060.6|11940.6|12060.6|11940.6|12059.53|11939.53|8
1624724090000|2021-06-26 16:14:50|12060.45|11940.45|12059.14|11939.14|12060.45|11940.45|12058.83|11938.83|10
1624724100000|2021-06-26 16:15:00|12059.61|11939.61|12057.94|11937.94|12059.65|11939.65|12057.65|11937.65|10
1624724110000|2021-06-26 16:15:10|12057.41|11937.41|12050.59|11930.59|12057.41|11937.41|12050.59|11930.59|10
1624724120000|2021-06-26 16:15:20|12050.11|11930.11|12047.66|11927.66|12050.11|11930.11|12046.18|11926.18|10
1624724130000|2021-06-26 16:15:30|12047.34|11927.34|12044.64|11924.64|12047.34|11927.34|12044.1|11924.1|10
1624724140000|2021-06-26 16:15:40|12044.33|11924.33|12039.12|11919.12|12044.33|11924.33|12039.12|11919.12|10
1624724150000|2021-06-26 16:15:50|12038.5|11918.5|12034.65|11914.65|12038.5|11918.5|12034.65|11914.65|10
1624724160000|2021-06-26 16:16:00|12031.74|11911.74|12019.94|11899.94|12031.74|11911.74|12019.94|11899.94|10
1624724170000|2021-06-26 16:16:10|12017.56|11897.56|11999.74|11879.74|12017.56|11897.56|11999.74|11879.74|10
1624724180000|2021-06-26 16:16:20|11997.03|11877.03|11991.61|11871.61|11997.03|11877.03|11990.99|11870.99|10
1624724190000|2021-06-26 16:16:30|11991.63|11871.63|11987.76|11867.76|11992.85|11872.85|11987.4|11867.4|10
1624724200000|2021-06-26 16:16:40|11987.45|11867.45|11980.83|11860.83|11987.45|11867.45|11980.83|11860.83|10
1624724210000|2021-06-26 16:16:50|11980.03|11860.03|11977.16|11857.16|11980.03|11860.03|11977.16|11857.16|10
1624724220000|2021-06-26 16:17:00|11976.36|11856.36|11969.29|11849.29|11976.36|11856.36|11968.93|11848.93|10
1624724230000|2021-06-26 16:17:10|11968.2|11848.2|11966.3|11846.3|11968.2|11848.2|11965.28|11845.28|10
1624724240000|2021-06-26 16:17:20|11966.63|11846.63|11969.46|11849.46|11969.46|11849.46|11966.63|11846.63|10
1624724250000|2021-06-26 16:17:30|11969.5|11849.5|11970.8|11850.8|11973.03|11853.03|11969.5|11849.5|10
1624724260000|2021-06-26 16:17:40|11969.75|11849.75|11965.81|11845.81|11970.29|11850.29|11965.81|11845.81|10
1624724270000|2021-06-26 16:17:50|11965.67|11845.67|11963.7|11843.7|11965.67|11845.67|11962.44|11842.44|10
1624724280000|2021-06-26 16:18:00|11964.11|11844.11|11969.78|11849.78|11969.78|11849.78|11964.11|11844.11|10
1624724290000|2021-06-26 16:18:10|11970.85|11850.85|11974.07|11854.07|11974.93|11854.93|11970.85|11850.85|10
1624724300000|2021-06-26 16:18:20|11974.37|11854.37|11973.61|11853.61|11974.37|11854.37|11972.3|11852.3|10
1624724310000|2021-06-26 16:18:30|11973.31|11853.31|11968.22|11848.22|11973.31|11853.31|11968.22|11848.22|10
1624724320000|2021-06-26 16:18:40|11967.63|11847.63|11973.55|11853.55|11973.55|11853.55|11967.35|11847.35|10
1624724330000|2021-06-26 16:18:50|11974.02|11854.02|11982.87|11862.87|11982.87|11862.87|11974.02|11854.02|10
1624724340000|2021-06-26 16:19:00|11983.3|11863.3|11994.68|11874.68|11994.68|11874.68|11983.3|11863.3|9
1624724350000|2021-06-26 16:19:10|11997.07|11877.07|12004.1|11884.1|12004.55|11884.55|11997.07|11877.07|9
1624724360000|2021-06-26 16:19:20|12002.48|11882.48|12002.3|11882.3|12004.18|11884.18|12002.3|11882.3|10
1624724370000|2021-06-26 16:19:30|12001.77|11881.77|11996.97|11876.97|12001.77|11881.77|11996.97|11876.97|10
1624724380000|2021-06-26 16:19:40|11997.73|11877.73|11996.24|11876.24|11997.73|11877.73|11996.03|11876.03|9
1624724390000|2021-06-26 16:19:50|11996.51|11876.51|11999.37|11879.37|12000.47|11880.47|11996.02|11876.02|9
1624724400000|2021-06-26 16:20:00|11999.13|11879.13|12007.88|11887.88|12007.88|11887.88|11999.13|11879.13|10
1624724410000|2021-06-26 16:20:10|12008.29|11888.29|12015.84|11895.84|12015.84|11895.84|12008.29|11888.29|10
1624724420000|2021-06-26 16:20:20|12016.49|11896.49|12019.63|11899.63|12020.3|11900.3|12016.49|11896.49|10
1624724430000|2021-06-26 16:20:30|12019.05|11899.05|12015.4|11895.4|12019.05|11899.05|12015.4|11895.4|9
1624724440000|2021-06-26 16:20:40|12014.41|11894.41|12012.38|11892.38|12014.41|11894.41|12011.91|11891.91|10
1624724450000|2021-06-26 16:20:50|12012.92|11892.92|12017.66|11897.66|12017.75|11897.75|12012.92|11892.92|9
1624724460000|2021-06-26 16:21:00|12018.23|11898.23|12021.53|11901.53|12021.53|11901.53|12018.23|11898.23|10
1624724470000|2021-06-26 16:21:10|12022.49|11902.49|12024.69|11904.69|12024.79|11904.79|12022.35|11902.35|10
1624724480000|2021-06-26 16:21:20|12024.88|11904.88|12024.29|11904.29|12025.98|11905.98|12024.29|11904.29|10
1624724490000|2021-06-26 16:21:30|12024.07|11904.07|12023.38|11903.38|12024.07|11904.07|12023.25|11903.25|10
1624724500000|2021-06-26 16:21:40|12023.18|11903.18|12023.4|11903.4|12023.57|11903.57|12022.06|11902.06|9
1624724510000|2021-06-26 16:21:50|12023.72|11903.72|12024.7|11904.7|12024.7|11904.7|12023.49|11903.49|10
1624724520000|2021-06-26 16:22:00|12025.92|11905.92|12025.93|11905.93|12026.64|11906.64|12025.86|11905.86|9
1624724530000|2021-06-26 16:22:10|12026|11906|12023.67|11903.67|12026.12|11906.12|12023.61|11903.61|10
1624724540000|2021-06-26 16:22:20|12023.37|11903.37|12022.65|11902.65|12023.45|11903.45|12021.99|11901.99|10
1624724550000|2021-06-26 16:22:30|12022.06|11902.06|12024.11|11904.11|12024.11|11904.11|12022.06|11902.06|10
1624724560000|2021-06-26 16:22:40|12024.25|11904.25|12025.5|11905.5|12025.5|11905.5|12024.25|11904.25|10
1624724570000|2021-06-26 16:22:50|12025.44|11905.44|12026.98|11906.98|12027.75|11907.75|12025.44|11905.44|10
1624724580000|2021-06-26 16:23:00|12027.19|11907.19|12027.24|11907.24|12027.24|11907.24|12027.05|11907.05|8
1624724590000|2021-06-26 16:23:10|12027.37|11907.37|12029.53|11909.53|12029.53|11909.53|12027.28|11907.28|9
1624724600000|2021-06-26 16:23:20|12029.76|11909.76|12028.83|11908.83|12030.2|11910.2|12028.69|11908.69|10
1624724610000|2021-06-26 16:23:30|12028.91|11908.91|12028.69|11908.69|12029.52|11909.52|12027.98|11907.98|9
1624724620000|2021-06-26 16:23:40|12028.39|11908.39|12028.98|11908.98|12028.98|11908.98|12028.34|11908.34|8
1624724630000|2021-06-26 16:23:50|12029.04|11909.04|12028.17|11908.17|12029.27|11909.27|12028.17|11908.17|10
1624724640000|2021-06-26 16:24:00|12028.77|11908.77|12029.93|11909.93|12029.93|11909.93|12028.77|11908.77|10
1624724650000|2021-06-26 16:24:10|12030.39|11910.39|12029.93|11909.93|12030.86|11910.86|12029.92|11909.92|10
1624724660000|2021-06-26 16:24:20|12029.7|11909.7|12027.95|11907.95|12029.7|11909.7|12027.52|11907.52|10
1624724670000|2021-06-26 16:24:30|12027.86|11907.86|12029.42|11909.42|12029.42|11909.42|12027.84|11907.84|10
1624724680000|2021-06-26 16:24:40|12029.59|11909.59|12030.16|11910.16|12030.16|11910.16|12029.39|11909.39|8
1624724690000|2021-06-26 16:24:50|12030.51|11910.51|12030.67|11910.67|12030.8|11910.8|12030.2|11910.2|10
1624724700000|2021-06-26 16:25:00|12030.91|11910.91|12032.56|11912.56|12032.56|11912.56|12030.88|11910.88|9
1624724710000|2021-06-26 16:25:10|12033.29|11913.29|12032.54|11912.54|12033.93|11913.93|12032.54|11912.54|10
1624724720000|2021-06-26 16:25:20|12032.87|11912.87|12036.04|11916.04|12036.04|11916.04|12032.66|11912.66|9
1624724730000|2021-06-26 16:25:30|12036.06|11916.06|12043.49|11923.49|12043.49|11923.49|12036.06|11916.06|10
1624724740000|2021-06-26 16:25:40|12044.11|11924.11|12049.66|11929.66|12049.73|11929.73|12044.11|11924.11|10
1624724750000|2021-06-26 16:25:50|12050.75|11930.75|12061.84|11941.84|12061.84|11941.84|12050.75|11930.75|10
1624724760000|2021-06-26 16:26:00|12064.32|11944.32|12077.88|11957.88|12077.88|11957.88|12064.32|11944.32|10
1624724770000|2021-06-26 16:26:10|12078.76|11958.76|12081.52|11961.52|12083.73|11963.73|12078.76|11958.76|10
1624724780000|2021-06-26 16:26:20|12081.23|11961.23|12079.3|11959.3|12081.23|11961.23|12079.21|11959.21|10
1624724790000|2021-06-26 16:26:30|12079.58|11959.58|12084.95|11964.95|12085|11965|12079.58|11959.58|10
1624724800000|2021-06-26 16:26:40|12084.56|11964.56|12080.11|11960.11|12084.91|11964.91|12079.93|11959.93|9
1624724810000|2021-06-26 16:26:50|12080.13|11960.13|12076.82|11956.82|12080.13|11960.13|12076.82|11956.82|10
1624724820000|2021-06-26 16:27:00|12076.69|11956.69|12075.69|11955.69|12077.11|11957.11|12074.95|11954.95|10
1624724830000|2021-06-26 16:27:10|12075.36|11955.36|12077.79|11957.79|12078.1|11958.1|12075.12|11955.12|10
1624724840000|2021-06-26 16:27:20|12077.64|11957.64|12073.76|11953.76|12077.73|11957.73|12073.76|11953.76|10
1624724850000|2021-06-26 16:27:30|12073.24|11953.24|12069.45|11949.45|12073.24|11953.24|12069.45|11949.45|10
1624724860000|2021-06-26 16:27:40|12068.84|11948.84|12061.89|11941.89|12068.84|11948.84|12061.89|11941.89|10
1624724870000|2021-06-26 16:27:50|12061.9|11941.9|12057.56|11937.56|12061.9|11941.9|12057.56|11937.56|10
1624724880000|2021-06-26 16:28:00|12056.64|11936.64|12053.58|11933.58|12056.95|11936.95|12053.42|11933.42|10
1624724890000|2021-06-26 16:28:10|12053.7|11933.7|12055.66|11935.66|12055.66|11935.66|12053.5|11933.5|10
1624724900000|2021-06-26 16:28:20|12056.07|11936.07|12058.36|11938.36|12058.36|11938.36|12056.07|11936.07|10
1624724910000|2021-06-26 16:28:30|12058.74|11938.74|12058.98|11938.98|12059.52|11939.52|12058.74|11938.74|10
1624724920000|2021-06-26 16:28:40|12058.91|11938.91|12058.7|11938.7|12058.96|11938.96|12057.49|11937.49|10
1624724930000|2021-06-26 16:28:50|12058.12|11938.12|12058.78|11938.78|12058.95|11938.95|12058.12|11938.12|9
1624724940000|2021-06-26 16:29:00|12058.44|11938.44|12059.34|11939.34|12059.34|11939.34|12058.06|11938.06|10
1624724950000|2021-06-26 16:29:10|12059.27|11939.27|12060.5|11940.5|12060.5|11940.5|12059.27|11939.27|8
1624724960000|2021-06-26 16:29:20|12060.47|11940.47|12060.46|11940.46|12061.66|11941.66|12060.46|11940.46|10
1624724970000|2021-06-26 16:29:30|12059.83|11939.83|12060.48|11940.48|12060.48|11940.48|12059.36|11939.36|10
1624724980000|2021-06-26 16:29:40|12060.51|11940.51|12061.43|11941.43|12062.21|11942.21|12060.44|11940.44|9
1624724990000|2021-06-26 16:29:50|12061.53|11941.53|12066.59|11946.59|12066.59|11946.59|12061.53|11941.53|10
1624725000000|2021-06-26 16:30:00|12066.8|11946.8|12072.33|11952.33|12072.34|11952.34|12066.8|11946.8|10
1624725010000|2021-06-26 16:30:10|12073.27|11953.27|12092.98|11972.98|12092.98|11972.98|12073.27|11953.27|10
1624725020000|2021-06-26 16:30:20|12093.34|11973.34|12100.21|11980.21|12100.21|11980.21|12093.34|11973.34|10
1624725030000|2021-06-26 16:30:30|12100.18|11980.18|12100.93|11980.93|12101.23|11981.23|12099.51|11979.51|9
1624725040000|2021-06-26 16:30:40|12099.84|11979.84|12099.62|11979.62|12100.22|11980.22|12099.31|11979.31|10
1624725050000|2021-06-26 16:30:50|12099.9|11979.9|12101.77|11981.77|12101.77|11981.77|12099.9|11979.9|7
1624725060000|2021-06-26 16:31:00|12101.67|11981.67|12103.62|11983.62|12103.62|11983.62|12101.67|11981.67|9
1624725070000|2021-06-26 16:31:10|12103.34|11983.34|12107.91|11987.91|12107.91|11987.91|12103.34|11983.34|10
1624725080000|2021-06-26 16:31:20|12108.42|11988.42|12114.48|11994.48|12114.48|11994.48|12108.42|11988.42|10
1624725090000|2021-06-26 16:31:30|12115.47|11995.47|12117.52|11997.52|12117.52|11997.52|12115.47|11995.47|10
1624725100000|2021-06-26 16:31:40|12117.3|11997.3|12117.74|11997.74|12117.87|11997.87|12117.3|11997.3|9
1624725110000|2021-06-26 16:31:50|12117.48|11997.48|12115.42|11995.42|12117.48|11997.48|12115.42|11995.42|10
1624725120000|2021-06-26 16:32:00|12115.46|11995.46|12116.05|11996.05|12116.52|11996.52|12115.21|11995.21|10
1624725130000|2021-06-26 16:32:10|12116.02|11996.02|12117.14|11997.14|12117.17|11997.17|12115.97|11995.97|10
1624725140000|2021-06-26 16:32:20|12117.38|11997.38|12115.67|11995.67|12117.38|11997.38|12115.19|11995.19|10
1624725150000|2021-06-26 16:32:30|12116.2|11996.2|12113.63|11993.63|12116.24|11996.24|12113.62|11993.62|9
1624725160000|2021-06-26 16:32:40|12112.93|11992.93|12110.23|11990.23|12113.32|11993.32|12110.23|11990.23|10
1624725170000|2021-06-26 16:32:50|12109.27|11989.27|12110.35|11990.35|12110.35|11990.35|12109.27|11989.27|10
1624725180000|2021-06-26 16:33:00|12109.57|11989.57|12110.11|11990.11|12110.29|11990.29|12109.57|11989.57|9
1624725190000|2021-06-26 16:33:10|12109.84|11989.84|12105.58|11985.58|12109.84|11989.84|12105.58|11985.58|10
1624725200000|2021-06-26 16:33:20|12104.8|11984.8|12101.9|11981.9|12104.8|11984.8|12101.9|11981.9|10
1624725210000|2021-06-26 16:33:30|12101.47|11981.47|12097|11977|12101.56|11981.56|12096.95|11976.95|9
1624725220000|2021-06-26 16:33:40|12096.88|11976.88|12092.22|11972.22|12096.88|11976.88|12092.19|11972.19|9
1624725230000|2021-06-26 16:33:50|12089.58|11969.58|12082.07|11962.07|12089.58|11969.58|12082.07|11962.07|10
1624725240000|2021-06-26 16:34:00|12080.51|11960.51|12075.95|11955.95|12080.51|11960.51|12075.47|11955.47|10
1624725250000|2021-06-26 16:34:10|12075.59|11955.59|12069.7|11949.7|12075.59|11955.59|12069.7|11949.7|10
1624725260000|2021-06-26 16:34:20|12070.05|11950.05|12067.29|11947.29|12070.33|11950.33|12067.29|11947.29|10
1624725270000|2021-06-26 16:34:30|12065.07|11945.07|12052.69|11932.69|12065.07|11945.07|12052.69|11932.69|9
1624725280000|2021-06-26 16:34:40|12050.61|11930.61|12047.57|11927.57|12050.61|11930.61|12047.57|11927.57|10
1624725290000|2021-06-26 16:34:50|12047.33|11927.33|12044.87|11924.87|12047.71|11927.71|12044.87|11924.87|10
1624725300000|2021-06-26 16:35:00|12045.65|11925.65|12046.02|11926.02|12046.35|11926.35|12045.01|11925.01|9
1624725310000|2021-06-26 16:35:10|12045.87|11925.87|12044.45|11924.45|12045.94|11925.94|12044.45|11924.45|9
1624725320000|2021-06-26 16:35:20|12043.12|11923.12|12038.69|11918.69|12043.12|11923.12|12038.69|11918.69|10
1624725330000|2021-06-26 16:35:30|12039.07|11919.07|12031.91|11911.91|12039.07|11919.07|12031.91|11911.91|10
1624725340000|2021-06-26 16:35:40|12031.6|11911.6|12025.14|11905.14|12031.6|11911.6|12025.14|11905.14|10
1624725350000|2021-06-26 16:35:50|12024.11|11904.11|12020.42|11900.42|12024.11|11904.11|12019.15|11899.15|10
1624725360000|2021-06-26 16:36:00|12020.14|11900.14|12019.44|11899.44|12020.47|11900.47|12018.53|11898.53|10
1624725370000|2021-06-26 16:36:10|12019.53|11899.53|12024.42|11904.42|12024.79|11904.79|12019.53|11899.53|10
1624725380000|2021-06-26 16:36:20|12024.81|11904.81|12027.68|11907.68|12027.9|11907.9|12024.81|11904.81|9
1624725390000|2021-06-26 16:36:30|12026.87|11906.87|12025.82|11905.82|12026.87|11906.87|12024.35|11904.35|10
1624725400000|2021-06-26 16:36:40|12025.75|11905.75|12024.89|11904.89|12025.75|11905.75|12024.2|11904.2|8
1624725410000|2021-06-26 16:36:50|12024.61|11904.61|12026.13|11906.13|12026.31|11906.31|12024.61|11904.61|9
1624725420000|2021-06-26 16:37:00|12026.47|11906.47|12029.51|11909.51|12029.51|11909.51|12026.32|11906.32|10
1624725430000|2021-06-26 16:37:10|12029.22|11909.22|12028.8|11908.8|12029.22|11909.22|12028.57|11908.57|9
1624725440000|2021-06-26 16:37:20|12028.74|11908.74|12029.61|11909.61|12029.66|11909.66|12028.4|11908.4|9
1624725450000|2021-06-26 16:37:30|12030.15|11910.15|12032.62|11912.62|12032.82|11912.82|12030.15|11910.15|10
1624725460000|2021-06-26 16:37:40|12032.63|11912.63|12039.2|11919.2|12039.2|11919.2|12032.63|11912.63|10
1624725470000|2021-06-26 16:37:50|12039.95|11919.95|12046.42|11926.42|12046.42|11926.42|12039.95|11919.95|10
1624725480000|2021-06-26 16:38:00|12046.17|11926.17|12048.17|11928.17|12049.5|11929.5|12046.17|11926.17|9
1624725490000|2021-06-26 16:38:10|12049.33|11929.33|12050.29|11930.29|12050.6|11930.6|12049.33|11929.33|9
1624725500000|2021-06-26 16:38:20|12050.14|11930.14|12048.91|11928.91|12050.14|11930.14|12048.91|11928.91|10
1624725510000|2021-06-26 16:38:30|12048.33|11928.33|12048.32|11928.32|12049.08|11929.08|12048.28|11928.28|9
1624725520000|2021-06-26 16:38:40|12048.51|11928.51|12046.62|11926.62|12048.51|11928.51|12046.54|11926.54|9
1624725530000|2021-06-26 16:38:50|12046.38|11926.38|12042.35|11922.35|12046.38|11926.38|12042.35|11922.35|10
1624725540000|2021-06-26 16:39:00|12042.31|11922.31|12042.75|11922.75|12043.65|11923.65|12042.31|11922.31|10
1624725550000|2021-06-26 16:39:10|12042.71|11922.71|12042.87|11922.87|12042.89|11922.89|12041.93|11921.93|9
1624725560000|2021-06-26 16:39:20|12042.92|11922.92|12043.53|11923.53|12043.53|11923.53|12042.23|11922.23|10
1624725570000|2021-06-26 16:39:30|12044.1|11924.1|12046.92|11926.92|12046.92|11926.92|12043.97|11923.97|10
1624725580000|2021-06-26 16:39:40|12047.89|11927.89|12048.51|11928.51|12049.34|11929.34|12047.89|11927.89|9
1624725590000|2021-06-26 16:39:50|12048.66|11928.66|12051.76|11931.76|12051.76|11931.76|12048.66|11928.66|10
1624725600000|2021-06-26 16:40:00|12051.79|11931.79|12054.31|11934.31|12054.63|11934.63|12051.67|11931.67|10
1624725610000|2021-06-26 16:40:10|12054.33|11934.33|12056.74|11936.74|12056.74|11936.74|12054.33|11934.33|10
1624725620000|2021-06-26 16:40:20|12056.95|11936.95|12056.54|11936.54|12057.47|11937.47|12056.29|11936.29|9
1624725630000|2021-06-26 16:40:30|12056.4|11936.4|12053.89|11933.89|12056.4|11936.4|12053.89|11933.89|9
1624725640000|2021-06-26 16:40:40|12053.6|11933.6|12054.13|11934.13|12054.13|11934.13|12052.73|11932.73|10
1624725650000|2021-06-26 16:40:50|12054.17|11934.17|12057.12|11937.12|12057.12|11937.12|12054.17|11934.17|10
1624725660000|2021-06-26 16:41:00|12056.98|11936.98|12060.58|11940.58|12060.58|11940.58|12056.98|11936.98|10
1624725670000|2021-06-26 16:41:10|12061.02|11941.02|12070.33|11950.33|12070.33|11950.33|12061.02|11941.02|10
1624725680000|2021-06-26 16:41:20|12071.75|11951.75|12075.4|11955.4|12075.4|11955.4|12071.75|11951.75|9
1624725690000|2021-06-26 16:41:30|12075.53|11955.53|12079.77|11959.77|12079.77|11959.77|12075.53|11955.53|10
1624725700000|2021-06-26 16:41:40|12079.94|11959.94|12084.19|11964.19|12084.19|11964.19|12079.87|11959.87|10
1624725710000|2021-06-26 16:41:50|12083.92|11963.92|12088.33|11968.33|12088.33|11968.33|12083.6|11963.6|8
1624725720000|2021-06-26 16:42:00|12088.86|11968.86|12088.71|11968.71|12089|11969|12087.49|11967.49|10
1624725730000|2021-06-26 16:42:10|12088.45|11968.45|12091.17|11971.17|12091.17|11971.17|12088.13|11968.13|10
1624725740000|2021-06-26 16:42:20|12091.14|11971.14|12092.43|11972.43|12092.52|11972.52|12091.14|11971.14|10
1624725750000|2021-06-26 16:42:30|12092.56|11972.56|12095.74|11975.74|12095.74|11975.74|12092.56|11972.56|10
1624725760000|2021-06-26 16:42:40|12095.41|11975.41|12092.02|11972.02|12095.48|11975.48|12092.02|11972.02|10
1624725770000|2021-06-26 16:42:50|12091.57|11971.57|12088.43|11968.43|12091.57|11971.57|12088.43|11968.43|10
1624725780000|2021-06-26 16:43:00|12088.07|11968.07|12087.61|11967.61|12090.78|11970.78|12087.61|11967.61|9
1624725790000|2021-06-26 16:43:10|12086.19|11966.19|12079.68|11959.68|12086.19|11966.19|12079.68|11959.68|10
1624725800000|2021-06-26 16:43:20|12079.34|11959.34|12064.45|11944.45|12079.34|11959.34|12064.45|11944.45|10
1624725810000|2021-06-26 16:43:30|12064.42|11944.42|12061.01|11941.01|12064.42|11944.42|12061.01|11941.01|10
1624725820000|2021-06-26 16:43:40|12060.87|11940.87|12061.85|11941.85|12062.52|11942.52|12060.87|11940.87|10
1624725830000|2021-06-26 16:43:50|12058.84|11938.84|12058.5|11938.5|12058.84|11938.84|12058.49|11938.49|9
1624725840000|2021-06-26 16:44:00|12058.28|11938.28|12056.37|11936.37|12058.33|11938.33|12056.37|11936.37|9
1624725850000|2021-06-26 16:44:10|12056.39|11936.39|12058.37|11938.37|12058.37|11938.37|12055.99|11935.99|10
1624725860000|2021-06-26 16:44:20|12058.69|11938.69|12058.54|11938.54|12059.28|11939.28|12058.47|11938.47|10
1624725870000|2021-06-26 16:44:30|12058.4|11938.4|12056.88|11936.88|12058.4|11938.4|12056.54|11936.54|10
1624725880000|2021-06-26 16:44:40|12056.85|11936.85|12056.28|11936.28|12056.85|11936.85|12056.04|11936.04|10
1624725890000|2021-06-26 16:44:50|12056.74|11936.74|12056.7|11936.7|12057.03|11937.03|12056.54|11936.54|10
1624725900000|2021-06-26 16:45:00|12056.73|11936.73|12056.48|11936.48|12056.75|11936.75|12056.47|11936.47|8
1624725910000|2021-06-26 16:45:10|12055.42|11935.42|12049.86|11929.86|12055.42|11935.42|12049.86|11929.86|10
1624725920000|2021-06-26 16:45:20|12049.6|11929.6|12044.8|11924.8|12049.6|11929.6|12044.5|11924.5|10
1624725930000|2021-06-26 16:45:30|12044.99|11924.99|12047.54|11927.54|12047.54|11927.54|12044.93|11924.93|10
1624725940000|2021-06-26 16:45:40|12047.81|11927.81|12054.33|11934.33|12054.33|11934.33|12047.81|11927.81|10
1624725950000|2021-06-26 16:45:50|12054.69|11934.69|12058.88|11938.88|12058.88|11938.88|12053.76|11933.76|10
1624725960000|2021-06-26 16:46:00|12059.12|11939.12|12060.1|11940.1|12060.51|11940.51|12059.12|11939.12|9
1624725970000|2021-06-26 16:46:10|12059.62|11939.62|12059.03|11939.03|12060.38|11940.38|12059.03|11939.03|10
1624725980000|2021-06-26 16:46:20|12058.7|11938.7|12059.51|11939.51|12059.56|11939.56|12058.67|11938.67|9
1624725990000|2021-06-26 16:46:30|12059.79|11939.79|12064.49|11944.49|12064.49|11944.49|12059.79|11939.79|10
1624726000000|2021-06-26 16:46:40|12064.56|11944.56|12068.7|11948.7|12068.7|11948.7|12064.56|11944.56|10
1624726010000|2021-06-26 16:46:50|12069.48|11949.48|12071.34|11951.34|12071.34|11951.34|12069.48|11949.48|10
1624726020000|2021-06-26 16:47:00|12071.22|11951.22|12070.94|11950.94|12071.63|11951.63|12070.89|11950.89|10
1624726030000|2021-06-26 16:47:10|12070.85|11950.85|12072.98|11952.98|12073.14|11953.14|12070.74|11950.74|10
1624726040000|2021-06-26 16:47:20|12074.97|11954.97|12077.31|11957.31|12077.31|11957.31|12074.97|11954.97|9
1624726050000|2021-06-26 16:47:30|12077.81|11957.81|12081.74|11961.74|12081.74|11961.74|12077.81|11957.81|10
1624726060000|2021-06-26 16:47:40|12081.72|11961.72|12081.54|11961.54|12082.12|11962.12|12081.38|11961.38|10
1624726070000|2021-06-26 16:47:50|12082.01|11962.01|12082.33|11962.33|12082.52|11962.52|12081.75|11961.75|7
1624726080000|2021-06-26 16:48:00|12082.21|11962.21|12081.58|11961.58|12082.21|11962.21|12080.96|11960.96|10
1624726090000|2021-06-26 16:48:10|12080.6|11960.6|12079.54|11959.54|12080.86|11960.86|12079.54|11959.54|9
1624726100000|2021-06-26 16:48:20|12079.1|11959.1|12076.74|11956.74|12079.1|11959.1|12076.74|11956.74|8
1624726110000|2021-06-26 16:48:30|12076.72|11956.72|12074.19|11954.19|12076.72|11956.72|12074.09|11954.09|10
1624726120000|2021-06-26 16:48:40|12075.15|11955.15|12076.83|11956.83|12076.83|11956.83|12074.94|11954.94|9
1624726130000|2021-06-26 16:48:50|12076.74|11956.74|12080.13|11960.13|12080.13|11960.13|12076.74|11956.74|9
1624726140000|2021-06-26 16:49:00|12080.22|11960.22|12081.88|11961.88|12081.88|11961.88|12080.22|11960.22|10
1624726150000|2021-06-26 16:49:10|12082.08|11962.08|12082.71|11962.71|12082.71|11962.71|12082.08|11962.08|8
1624726160000|2021-06-26 16:49:20|12082.38|11962.38|12081.3|11961.3|12082.38|11962.38|12081.1|11961.1|9
1624726170000|2021-06-26 16:49:30|12081.06|11961.06|12079.34|11959.34|12081.06|11961.06|12079.05|11959.05|9
1624726180000|2021-06-26 16:49:40|12079.47|11959.47|12081.17|11961.17|12081.47|11961.47|12079.01|11959.01|9
1624726190000|2021-06-26 16:49:50|12081.52|11961.52|12081.05|11961.05|12081.52|11961.52|12080.45|11960.45|9
1624726200000|2021-06-26 16:50:00|12080.85|11960.85|12082.82|11962.82|12082.82|11962.82|12080.47|11960.47|10
1624726210000|2021-06-26 16:50:10|12082.87|11962.87|12085.71|11965.71|12086.63|11966.63|12082.87|11962.87|10
1624726220000|2021-06-26 16:50:20|12085.68|11965.68|12082.56|11962.56|12085.68|11965.68|12082.56|11962.56|10
1624726230000|2021-06-26 16:50:30|12081.76|11961.76|12081.46|11961.46|12081.76|11961.76|12080.65|11960.65|7
1624726240000|2021-06-26 16:50:40|12081.52|11961.52|12088.35|11968.35|12088.35|11968.35|12081.52|11961.52|10
1624726250000|2021-06-26 16:50:50|12088.94|11968.94|12101.34|11981.34|12101.34|11981.34|12088.94|11968.94|10
1624726260000|2021-06-26 16:51:00|12101.46|11981.46|12105.55|11985.55|12105.55|11985.55|12100.96|11980.96|9
1624726270000|2021-06-26 16:51:10|12107.01|11987.01|12110.11|11990.11|12110.11|11990.11|12107.01|11987.01|10
1624726280000|2021-06-26 16:51:20|12110.45|11990.45|12111.09|11991.09|12113.81|11993.81|12110.45|11990.45|10
1624726290000|2021-06-26 16:51:30|12111.24|11991.24|12111.7|11991.7|12112.22|11992.22|12111.24|11991.24|9
1624726300000|2021-06-26 16:51:40|12112.29|11992.29|12108.64|11988.64|12112.43|11992.43|12108.64|11988.64|10
1624726310000|2021-06-26 16:51:50|12108.58|11988.58|12106.79|11986.79|12108.58|11988.58|12106.79|11986.79|10
1624726320000|2021-06-26 16:52:00|12107.27|11987.27|12104.99|11984.99|12107.48|11987.48|12104.99|11984.99|10
1624726330000|2021-06-26 16:52:10|12104.67|11984.67|12104.02|11984.02|12104.83|11984.83|12104.02|11984.02|10
1624726340000|2021-06-26 16:52:20|12103.78|11983.78|12103.86|11983.86|12104.04|11984.04|12103.5|11983.5|10
1624726350000|2021-06-26 16:52:30|12103.23|11983.23|12103.26|11983.26|12103.46|11983.46|12102.82|11982.82|10
1624726360000|2021-06-26 16:52:40|12103.67|11983.67|12104.22|11984.22|12104.57|11984.57|12103.01|11983.01|9
1624726370000|2021-06-26 16:52:50|12104.81|11984.81|12108.06|11988.06|12108.06|11988.06|12104.45|11984.45|10
1624726380000|2021-06-26 16:53:00|12107.54|11987.54|12112.47|11992.47|12112.47|11992.47|12107.54|11987.54|9
1624726390000|2021-06-26 16:53:10|12112.45|11992.45|12114.63|11994.63|12114.63|11994.63|12112.34|11992.34|9
1624726400000|2021-06-26 16:53:20|12114.81|11994.81|12114.9|11994.9|12114.99|11994.99|12114.19|11994.19|10
1624726410000|2021-06-26 16:53:30|12115.73|11995.73|12116.28|11996.28|12116.28|11996.28|12115.73|11995.73|10
1624726420000|2021-06-26 16:53:40|12116.39|11996.39|12118.88|11998.88|12119.04|11999.04|12116.32|11996.32|9
1624726430000|2021-06-26 16:53:50|12118.97|11998.97|12123.47|12003.47|12123.47|12003.47|12118.97|11998.97|9
1624726440000|2021-06-26 16:54:00|12123.49|12003.49|12122.02|12002.02|12123.69|12003.69|12122.02|12002.02|10
1624726450000|2021-06-26 16:54:10|12122.3|12002.3|12123.14|12003.14|12123.18|12003.18|12122.24|12002.24|9
1624726460000|2021-06-26 16:54:20|12123.29|12003.29|12123.96|12003.96|12124.86|12004.86|12123.29|12003.29|9
1624726470000|2021-06-26 16:54:30|12124.16|12004.16|12123.17|12003.17|12124.6|12004.6|12123.17|12003.17|10
1624726480000|2021-06-26 16:54:40|12123.09|12003.09|12124.53|12004.53|12124.53|12004.53|12123.09|12003.09|9
1624726490000|2021-06-26 16:54:50|12125.04|12005.04|12124.16|12004.16|12125.11|12005.11|12124.16|12004.16|10
1624726500000|2021-06-26 16:55:00|12124.13|12004.13|12121.29|12001.29|12124.13|12004.13|12121.29|12001.29|9
1624726510000|2021-06-26 16:55:10|12122.77|12002.77|12123.39|12003.39|12123.39|12003.39|12122.55|12002.55|10
1624726520000|2021-06-26 16:55:20|12123.36|12003.36|12125.18|12005.18|12125.18|12005.18|12123.36|12003.36|10
1624726530000|2021-06-26 16:55:30|12125.34|12005.34|12125.21|12005.21|12125.75|12005.75|12125.13|12005.13|10
1624726540000|2021-06-26 16:55:40|12125.13|12005.13|12124.69|12004.69|12125.15|12005.15|12124.24|12004.24|10
1624726550000|2021-06-26 16:55:50|12124.61|12004.61|12126.78|12006.78|12126.78|12006.78|12124.31|12004.31|9
1624726560000|2021-06-26 16:56:00|12126.64|12006.64|12128.63|12008.63|12128.63|12008.63|12126.13|12006.13|10
1624726570000|2021-06-26 16:56:10|12128.64|12008.64|12136.6|12016.6|12136.6|12016.6|12128.07|12008.07|10
1624726580000|2021-06-26 16:56:20|12138.57|12018.57|12142.65|12022.65|12142.65|12022.65|12138.57|12018.57|10
1624726590000|2021-06-26 16:56:30|12143.51|12023.51|12145.47|12025.47|12145.64|12025.64|12143.41|12023.41|10
1624726600000|2021-06-26 16:56:40|12145.86|12025.86|12145.38|12025.38|12145.91|12025.91|12145.3|12025.3|10
1624726610000|2021-06-26 16:56:50|12144.98|12024.98|12147.16|12027.16|12147.16|12027.16|12144.98|12024.98|10
1624726620000|2021-06-26 16:57:00|12147.18|12027.18|12147.33|12027.33|12148.03|12028.03|12147.18|12027.18|9
1624726630000|2021-06-26 16:57:10|12147.43|12027.43|12146.33|12026.33|12148|12028|12146.33|12026.33|10
1624726640000|2021-06-26 16:57:20|12146.69|12026.69|12146.21|12026.21|12146.69|12026.69|12145.7|12025.7|9
1624726650000|2021-06-26 16:57:30|12146.2|12026.2|12145.55|12025.55|12146.2|12026.2|12145.32|12025.32|9
1624726660000|2021-06-26 16:57:40|12145.81|12025.81|12149.04|12029.04|12149.04|12029.04|12145.81|12025.81|8
1624726670000|2021-06-26 16:57:50|12149.36|12029.36|12153.02|12033.02|12153.02|12033.02|12149.36|12029.36|9
1624726680000|2021-06-26 16:58:00|12154.24|12034.24|12155.25|12035.25|12155.25|12035.25|12154.23|12034.23|10
1624726690000|2021-06-26 16:58:10|12155.11|12035.11|12158.03|12038.03|12158.03|12038.03|12154.61|12034.61|10
1624726700000|2021-06-26 16:58:20|12158.4|12038.4|12159.88|12039.88|12159.88|12039.88|12157.61|12037.61|10
1624726710000|2021-06-26 16:58:30|12160.14|12040.14|12161.74|12041.74|12162.27|12042.27|12159.9|12039.9|10
1624726720000|2021-06-26 16:58:40|12161.35|12041.35|12161.34|12041.34|12161.84|12041.84|12160.91|12040.91|10
1624726730000|2021-06-26 16:58:50|12160.84|12040.84|12161.47|12041.47|12161.52|12041.52|12160.23|12040.23|10
1624726740000|2021-06-26 16:59:00|12161.59|12041.59|12158.61|12038.61|12161.72|12041.72|12158.16|12038.16|8
1624726750000|2021-06-26 16:59:10|12158.58|12038.58|12157.23|12037.23|12158.58|12038.58|12156.68|12036.68|9
1624726760000|2021-06-26 16:59:20|12157.52|12037.52|12156.95|12036.95|12157.52|12037.52|12156.36|12036.36|9
1624726770000|2021-06-26 16:59:30|12157.18|12037.18|12156.78|12036.78|12158.55|12038.55|12156.78|12036.78|8
1624726780000|2021-06-26 16:59:40|12156.64|12036.64|12155.4|12035.4|12156.79|12036.79|12155.4|12035.4|10
1624726790000|2021-06-26 16:59:50|12155.37|12035.37|12155.32|12035.32|12155.39|12035.39|12154.92|12034.92|9
1624726800000|2021-06-26 17:00:00|12155.25|12035.25|12156.39|12036.39|12156.39|12036.39|12154.97|12034.97|7
1624726810000|2021-06-26 17:00:10|12156.91|12036.91|12157.14|12037.14|12157.14|12037.14|12156.65|12036.65|9
1624726820000|2021-06-26 17:00:20|12156.89|12036.89|12152.49|12032.49|12156.89|12036.89|12152.49|12032.49|10
1624726830000|2021-06-26 17:00:30|12151.22|12031.22|12143.27|12023.27|12151.22|12031.22|12143.27|12023.27|10
1624726840000|2021-06-26 17:00:40|12142.39|12022.39|12139.31|12019.31|12142.39|12022.39|12139.31|12019.31|9
1624726850000|2021-06-26 17:00:50|12138.62|12018.62|12137.88|12017.88|12138.62|12018.62|12137.43|12017.43|10
1624726860000|2021-06-26 17:01:00|12137.9|12017.9|12137.29|12017.29|12138|12018|12137.06|12017.06|8
1624726870000|2021-06-26 17:01:10|12137.38|12017.38|12136.28|12016.28|12137.44|12017.44|12136.26|12016.26|8
1624726880000|2021-06-26 17:01:20|12136.14|12016.14|12131.87|12011.87|12136.14|12016.14|12131.87|12011.87|9
1624726890000|2021-06-26 17:01:30|12131.43|12011.43|12132.07|12012.07|12132.07|12012.07|12131.03|12011.03|10
1624726900000|2021-06-26 17:01:40|12132.4|12012.4|12132.28|12012.28|12132.53|12012.53|12132.18|12012.18|10
1624726910000|2021-06-26 17:01:50|12132.32|12012.32|12130|12010|12132.32|12012.32|12130|12010|10
1624726920000|2021-06-26 17:02:00|12129.93|12009.93|12130.97|12010.97|12130.97|12010.97|12129.85|12009.85|10
1624726930000|2021-06-26 17:02:10|12131.43|12011.43|12139.16|12019.16|12139.16|12019.16|12131.43|12011.43|10
1624726940000|2021-06-26 17:02:20|12139.75|12019.75|12145.2|12025.2|12145.2|12025.2|12139.75|12019.75|10
1624726950000|2021-06-26 17:02:30|12146.05|12026.05|12150.33|12030.33|12150.33|12030.33|12146.05|12026.05|10
1624726960000|2021-06-26 17:02:40|12150.17|12030.17|12151.19|12031.19|12151.44|12031.44|12149.93|12029.93|9
1624726970000|2021-06-26 17:02:50|12151.01|12031.01|12151.07|12031.07|12151.34|12031.34|12150.58|12030.58|10
1624726980000|2021-06-26 17:03:00|12151.02|12031.02|12152.61|12032.61|12152.61|12032.61|12149.66|12029.66|9
1624726990000|2021-06-26 17:03:10|12152.55|12032.55|12155.95|12035.95|12155.95|12035.95|12152.55|12032.55|8
1624727000000|2021-06-26 17:03:20|12156.7|12036.7|12158.63|12038.63|12158.63|12038.63|12156.67|12036.67|7
1624727010000|2021-06-26 17:03:30|12158.87|12038.87|12160.4|12040.4|12160.4|12040.4|12158.87|12038.87|10
1624727020000|2021-06-26 17:03:40|12160.7|12040.7|12160.6|12040.6|12161.23|12041.23|12160.56|12040.56|9
1624727030000|2021-06-26 17:03:50|12160.61|12040.61|12161.92|12041.92|12161.93|12041.93|12160.61|12040.61|9
1624727040000|2021-06-26 17:04:00|12163.27|12043.27|12169.66|12049.66|12169.66|12049.66|12163.27|12043.27|10
1624727050000|2021-06-26 17:04:10|12169.64|12049.64|12168.77|12048.77|12169.66|12049.66|12168.77|12048.77|10
1624727060000|2021-06-26 17:04:20|12168.78|12048.78|12168.68|12048.68|12169.35|12049.35|12168.68|12048.68|9
1624727070000|2021-06-26 17:04:30|12169.29|12049.29|12170.59|12050.59|12170.59|12050.59|12169.24|12049.24|9
1624727080000|2021-06-26 17:04:40|12170.76|12050.76|12172.2|12052.2|12172.43|12052.43|12170.76|12050.76|9
1624727090000|2021-06-26 17:04:50|12172.27|12052.27|12172.29|12052.29|12172.7|12052.7|12172.2|12052.2|10
1624727100000|2021-06-26 17:05:00|12172.16|12052.16|12172.99|12052.99|12172.99|12052.99|12172.16|12052.16|10
1624727110000|2021-06-26 17:05:10|12173|12053|12172.91|12052.91|12173.74|12053.74|12172.91|12052.91|10
1624727120000|2021-06-26 17:05:20|12172.78|12052.78|12169.35|12049.35|12172.78|12052.78|12169.35|12049.35|10
1624727130000|2021-06-26 17:05:30|12168.42|12048.42|12165.74|12045.74|12168.42|12048.42|12165.74|12045.74|10
1624727140000|2021-06-26 17:05:40|12165.42|12045.42|12164.71|12044.71|12165.77|12045.77|12164.71|12044.71|8
1624727150000|2021-06-26 17:05:50|12164.93|12044.93|12165.25|12045.25|12165.25|12045.25|12164.82|12044.82|8
1624727160000|2021-06-26 17:06:00|12165.03|12045.03|12164.24|12044.24|12165.03|12045.03|12164.24|12044.24|9
1624727170000|2021-06-26 17:06:10|12164.06|12044.06|12162.29|12042.29|12164.06|12044.06|12162.29|12042.29|10
1624727180000|2021-06-26 17:06:20|12162.05|12042.05|12162.13|12042.13|12162.72|12042.72|12161.97|12041.97|9
1624727190000|2021-06-26 17:06:30|12162.27|12042.27|12166.23|12046.23|12166.23|12046.23|12162.17|12042.17|10
1624727200000|2021-06-26 17:06:40|12166.82|12046.82|12168.77|12048.77|12168.77|12048.77|12166.82|12046.82|10
1624727210000|2021-06-26 17:06:50|12168.7|12048.7|12170.29|12050.29|12170.34|12050.34|12168.7|12048.7|10
1624727220000|2021-06-26 17:07:00|12169.45|12049.45|12168.25|12048.25|12169.45|12049.45|12167.99|12047.99|10
1624727230000|2021-06-26 17:07:10|12168.87|12048.87|12170.63|12050.63|12170.63|12050.63|12168.87|12048.87|10
1624727240000|2021-06-26 17:07:20|12171.17|12051.17|12170.47|12050.47|12171.25|12051.25|12170.35|12050.35|10
1624727250000|2021-06-26 17:07:30|12171.41|12051.41|12172.06|12052.06|12172.07|12052.07|12171.17|12051.17|8
1624727260000|2021-06-26 17:07:40|12172.07|12052.07|12174.41|12054.41|12174.41|12054.41|12172.07|12052.07|9
1624727270000|2021-06-26 17:07:50|12174.45|12054.45|12177.14|12057.14|12177.14|12057.14|12174.45|12054.45|10
1624727280000|2021-06-26 17:08:00|12177.88|12057.88|12179.55|12059.55|12179.75|12059.75|12177.88|12057.88|10
1624727290000|2021-06-26 17:08:10|12179.42|12059.42|12181.2|12061.2|12181.2|12061.2|12179.42|12059.42|10
1624727300000|2021-06-26 17:08:20|12181.19|12061.19|12179.78|12059.78|12181.19|12061.19|12179.71|12059.71|9
1624727310000|2021-06-26 17:08:30|12179.06|12059.06|12178.46|12058.46|12179.06|12059.06|12178.13|12058.13|10
1624727320000|2021-06-26 17:08:40|12178.09|12058.09|12179.45|12059.45|12179.45|12059.45|12178.02|12058.02|10
1624727330000|2021-06-26 17:08:50|12179.24|12059.24|12180.9|12060.9|12180.9|12060.9|12178.83|12058.83|10
1624727340000|2021-06-26 17:09:00|12180.85|12060.85|12181|12061|12181|12061|12180.25|12060.25|10
1624727350000|2021-06-26 17:09:10|12180.44|12060.44|12180.19|12060.19|12180.44|12060.44|12179.52|12059.52|8
1624727360000|2021-06-26 17:09:20|12180.18|12060.18|12178.29|12058.29|12180.18|12060.18|12178.29|12058.29|10
1624727370000|2021-06-26 17:09:30|12177.85|12057.85|12176.55|12056.55|12177.85|12057.85|12176.55|12056.55|10
1624727380000|2021-06-26 17:09:40|12176.59|12056.59|12178.25|12058.25|12178.78|12058.78|12176.59|12056.59|10
1624727390000|2021-06-26 17:09:50|12178.22|12058.22|12177.64|12057.64|12179.16|12059.16|12177.64|12057.64|9
1624727400000|2021-06-26 17:10:00|12177.54|12057.54|12176|12056|12177.54|12057.54|12176|12056|8
1624727410000|2021-06-26 17:10:10|12174.81|12054.81|12171.42|12051.42|12174.81|12054.81|12171.42|12051.42|10
1624727420000|2021-06-26 17:10:20|12171.63|12051.63|12171.74|12051.74|12171.9|12051.9|12171.58|12051.58|9
1624727430000|2021-06-26 17:10:30|12171.68|12051.68|12170.88|12050.88|12171.68|12051.68|12170.88|12050.88|10
1624727440000|2021-06-26 17:10:40|12170.02|12050.02|12167.93|12047.93|12170.02|12050.02|12167.93|12047.93|9
1624727450000|2021-06-26 17:10:50|12167.9|12047.9|12168.65|12048.65|12168.65|12048.65|12167.9|12047.9|8
1624727460000|2021-06-26 17:11:00|12168.86|12048.86|12169.31|12049.31|12169.31|12049.31|12168.86|12048.86|8
1624727470000|2021-06-26 17:11:10|12168.74|12048.74|12167.98|12047.98|12168.74|12048.74|12167.85|12047.85|10
1624727480000|2021-06-26 17:11:20|12168.21|12048.21|12168.03|12048.03|12168.21|12048.21|12167.97|12047.97|9
1624727490000|2021-06-26 17:11:30|12167.97|12047.97|12164.39|12044.39|12167.97|12047.97|12164.28|12044.28|10
1624727500000|2021-06-26 17:11:40|12163.11|12043.11|12159.94|12039.94|12163.11|12043.11|12159.94|12039.94|10
1624727510000|2021-06-26 17:11:50|12158.18|12038.18|12155.09|12035.09|12158.18|12038.18|12155.09|12035.09|10
1624727520000|2021-06-26 17:12:00|12154.97|12034.97|12153.04|12033.04|12154.97|12034.97|12152.92|12032.92|9
1624727530000|2021-06-26 17:12:10|12152.96|12032.96|12150.94|12030.94|12152.96|12032.96|12150.94|12030.94|9
1624727540000|2021-06-26 17:12:20|12150.1|12030.1|12155.76|12035.76|12155.76|12035.76|12149.93|12029.93|10
1624727550000|2021-06-26 17:12:30|12156.4|12036.4|12159.73|12039.73|12159.73|12039.73|12156.4|12036.4|10
1624727560000|2021-06-26 17:12:40|12160.84|12040.84|12158.47|12038.47|12160.84|12040.84|12158.47|12038.47|10
1624727570000|2021-06-26 17:12:50|12158.68|12038.68|12156.83|12036.83|12158.68|12038.68|12155.82|12035.82|10
1624727580000|2021-06-26 17:13:00|12156.69|12036.69|12157.13|12037.13|12157.43|12037.43|12156.53|12036.53|10
1624727590000|2021-06-26 17:13:10|12157.06|12037.06|12158.02|12038.02|12158.28|12038.28|12157.06|12037.06|10
1624727600000|2021-06-26 17:13:20|12158.35|12038.35|12160.04|12040.04|12160.04|12040.04|12158.35|12038.35|9
1624727610000|2021-06-26 17:13:30|12160.11|12040.11|12162.61|12042.61|12162.73|12042.73|12160.11|12040.11|10
1624727620000|2021-06-26 17:13:40|12162.55|12042.55|12162.55|12042.55|12163.05|12043.05|12162.55|12042.55|9
1624727630000|2021-06-26 17:13:50|12162.47|12042.47|12160.33|12040.33|12162.47|12042.47|12160.33|12040.33|10
1624727640000|2021-06-26 17:14:00|12160.19|12040.19|12159.98|12039.98|12160.27|12040.27|12159.82|12039.82|10
1624727650000|2021-06-26 17:14:10|12159.99|12039.99|12158.81|12038.81|12159.99|12039.99|12158.81|12038.81|10
1624727660000|2021-06-26 17:14:20|12158.73|12038.73|12158.93|12038.93|12159.73|12039.73|12158.69|12038.69|10
1624727670000|2021-06-26 17:14:30|12158.94|12038.94|12159.41|12039.41|12159.41|12039.41|12158.94|12038.94|8
1624727680000|2021-06-26 17:14:40|12159.33|12039.33|12158.87|12038.87|12159.33|12039.33|12158.61|12038.61|10
1624727690000|2021-06-26 17:14:50|12158.68|12038.68|12158.99|12038.99|12158.99|12038.99|12158.38|12038.38|8
1624727700000|2021-06-26 17:15:00|12159.06|12039.06|12157.57|12037.57|12159.06|12039.06|12157.57|12037.57|10
1624727710000|2021-06-26 17:15:10|12157.48|12037.48|12157.06|12037.06|12157.53|12037.53|12157.06|12037.06|8
1624727720000|2021-06-26 17:15:20|12157.01|12037.01|12157.53|12037.53|12157.64|12037.64|12156.89|12036.89|10
1624727730000|2021-06-26 17:15:30|12157.39|12037.39|12156.53|12036.53|12157.55|12037.55|12156.53|12036.53|10
1624727740000|2021-06-26 17:15:40|12156.33|12036.33|12155.44|12035.44|12156.33|12036.33|12155.07|12035.07|10
1624727750000|2021-06-26 17:15:50|12155.25|12035.25|12154.4|12034.4|12155.29|12035.29|12154.28|12034.28|10
1624727760000|2021-06-26 17:16:00|12154.38|12034.38|12151.13|12031.13|12154.5|12034.5|12151.13|12031.13|10
1624727770000|2021-06-26 17:16:10|12150.17|12030.17|12140.76|12020.76|12150.17|12030.17|12140.76|12020.76|10
1624727780000|2021-06-26 17:16:20|12140.48|12020.48|12137.11|12017.11|12140.48|12020.48|12137.11|12017.11|10
1624727790000|2021-06-26 17:16:30|12136.91|12016.91|12128.16|12008.16|12136.91|12016.91|12128.16|12008.16|10
1624727800000|2021-06-26 17:16:40|12127.97|12007.97|12126.54|12006.54|12128.52|12008.52|12126.32|12006.32|10
1624727810000|2021-06-26 17:16:50|12126.68|12006.68|12126.49|12006.49|12126.84|12006.84|12126.03|12006.03|10
1624727820000|2021-06-26 17:17:00|12126.11|12006.11|12127.99|12007.99|12127.99|12007.99|12126.11|12006.11|9
1624727830000|2021-06-26 17:17:10|12128.19|12008.19|12128.91|12008.91|12128.91|12008.91|12127.93|12007.93|10
1624727840000|2021-06-26 17:17:20|12128.74|12008.74|12128.47|12008.47|12128.93|12008.93|12128.08|12008.08|10
1624727850000|2021-06-26 17:17:30|12128.46|12008.46|12126.22|12006.22|12128.93|12008.93|12126.22|12006.22|10
1624727860000|2021-06-26 17:17:40|12126.33|12006.33|12122.62|12002.62|12126.33|12006.33|12122.62|12002.62|10
1624727870000|2021-06-26 17:17:50|12121.95|12001.95|12120.93|12000.93|12122.24|12002.24|12120.93|12000.93|10
1624727880000|2021-06-26 17:18:00|12120.85|12000.85|12119.52|11999.52|12120.85|12000.85|12119.52|11999.52|10
1624727890000|2021-06-26 17:18:10|12119.37|11999.37|12116.26|11996.26|12119.37|11999.37|12116.26|11996.26|10
1624727900000|2021-06-26 17:18:20|12116.4|11996.4|12114.13|11994.13|12116.4|11996.4|12114.13|11994.13|10
1624727910000|2021-06-26 17:18:30|12113.51|11993.51|12106.85|11986.85|12115.14|11995.14|12106.85|11986.85|10
1624727920000|2021-06-26 17:18:40|12105.1|11985.1|12101.95|11981.95|12105.1|11985.1|12101.95|11981.95|8
1624727930000|2021-06-26 17:18:50|12101.45|11981.45|12100.39|11980.39|12101.5|11981.5|12100.39|11980.39|10
1624727940000|2021-06-26 17:19:00|12096.73|11976.73|12092.69|11972.69|12096.73|11976.73|12092.69|11972.69|10
1624727950000|2021-06-26 17:19:10|12091.94|11971.94|12089.02|11969.02|12091.94|11971.94|12089.02|11969.02|10
1624727960000|2021-06-26 17:19:20|12088.41|11968.41|12086.76|11966.76|12088.47|11968.47|12086.76|11966.76|10
1624727970000|2021-06-26 17:19:30|12086.8|11966.8|12086.32|11966.32|12086.8|11966.8|12085.94|11965.94|10
1624727980000|2021-06-26 17:19:40|12086.46|11966.46|12084.9|11964.9|12086.46|11966.46|12084.22|11964.22|10
1624727990000|2021-06-26 17:19:50|12084.56|11964.56|12084.81|11964.81|12085.14|11965.14|12084.49|11964.49|9
1624728000000|2021-06-26 17:20:00|12084.98|11964.98|12086.26|11966.26|12086.94|11966.94|12084.98|11964.98|10
1624728010000|2021-06-26 17:20:10|12085.88|11965.88|12082.48|11962.48|12085.88|11965.88|12082.48|11962.48|10
1624728020000|2021-06-26 17:20:20|12082.23|11962.23|12080.96|11960.96|12082.23|11962.23|12080.96|11960.96|9
1624728030000|2021-06-26 17:20:30|12080.72|11960.72|12078.49|11958.49|12080.72|11960.72|12078.49|11958.49|9
1624728040000|2021-06-26 17:20:40|12078.45|11958.45|12070.33|11950.33|12078.45|11958.45|12070.33|11950.33|10
1624728050000|2021-06-26 17:20:50|12069.45|11949.45|12063.58|11943.58|12069.47|11949.47|12063.58|11943.58|10
1624728060000|2021-06-26 17:21:00|12062.82|11942.82|12060.48|11940.48|12062.82|11942.82|12060.48|11940.48|10
1624728070000|2021-06-26 17:21:10|12060.4|11940.4|12056.61|11936.61|12060.4|11940.4|12056.61|11936.61|10
1624728080000|2021-06-26 17:21:20|12055.73|11935.73|12054|11934|12055.73|11935.73|12053.28|11933.28|10
1624728090000|2021-06-26 17:21:30|12054.53|11934.53|12061.98|11941.98|12061.98|11941.98|12054.53|11934.53|10
1624728100000|2021-06-26 17:21:40|12063.04|11943.04|12068.52|11948.52|12068.82|11948.82|12063.04|11943.04|10
1624728110000|2021-06-26 17:21:50|12068.44|11948.44|12067.82|11947.82|12068.65|11948.65|12067.81|11947.81|10
1624728120000|2021-06-26 17:22:00|12067.97|11947.97|12068|11948|12069.21|11949.21|12067.94|11947.94|9
1624728130000|2021-06-26 17:22:10|12067.6|11947.6|12066.54|11946.54|12067.6|11947.6|12066.23|11946.23|8
1624728140000|2021-06-26 17:22:20|12066.25|11946.25|12068.95|11948.95|12068.95|11948.95|12066.19|11946.19|10
1624728150000|2021-06-26 17:22:30|12069.16|11949.16|12071.5|11951.5|12071.5|11951.5|12069.16|11949.16|10
1624728160000|2021-06-26 17:22:40|12071.87|11951.87|12069.99|11949.99|12071.93|11951.93|12069.33|11949.33|10
1624728170000|2021-06-26 17:22:50|12070.09|11950.09|12065.42|11945.42|12070.09|11950.09|12065.42|11945.42|10
1624728180000|2021-06-26 17:23:00|12065.64|11945.64|12060.27|11940.27|12065.64|11945.64|12060.27|11940.27|10
1624728190000|2021-06-26 17:23:10|12060.32|11940.32|12060.72|11940.72|12061.04|11941.04|12060.11|11940.11|10
1624728200000|2021-06-26 17:23:20|12060.37|11940.37|12062.87|11942.87|12062.87|11942.87|12059.52|11939.52|10
1624728210000|2021-06-26 17:23:30|12061.43|11941.43|12065.69|11945.69|12065.69|11945.69|12060.41|11940.41|10
1624728220000|2021-06-26 17:23:40|12066.06|11946.06|12070.08|11950.08|12070.08|11950.08|12066.06|11946.06|10
1624728230000|2021-06-26 17:23:50|12069.68|11949.68|12073.26|11953.26|12073.26|11953.26|12069.68|11949.68|9
1624728240000|2021-06-26 17:24:00|12072.9|11952.9|12073.48|11953.48|12073.48|11953.48|12072.21|11952.21|10
1624728250000|2021-06-26 17:24:10|12075.99|11955.99|12088.89|11968.89|12088.89|11968.89|12075.99|11955.99|10
1624728260000|2021-06-26 17:24:20|12090.48|11970.48|12098.06|11978.06|12098.06|11978.06|12090.48|11970.48|10
1624728270000|2021-06-26 17:24:30|12098.31|11978.31|12110.48|11990.48|12110.48|11990.48|12098.31|11978.31|10
1624728280000|2021-06-26 17:24:40|12110.56|11990.56|12112.18|11992.18|12112.18|11992.18|12110.5|11990.5|9
1624728290000|2021-06-26 17:24:50|12112.92|11992.92|12125.82|12005.82|12125.95|12005.95|12112.92|11992.92|10
1624728300000|2021-06-26 17:25:00|12125.75|12005.75|12127.12|12007.12|12127.12|12007.12|12125.09|12005.09|10
1624728310000|2021-06-26 17:25:10|12127.37|12007.37|12131.71|12011.71|12131.71|12011.71|12127.37|12007.37|10
1624728320000|2021-06-26 17:25:20|12136.76|12016.76|12144.53|12024.53|12144.53|12024.53|12136.76|12016.76|10
1624728330000|2021-06-26 17:25:30|12145.39|12025.39|12149.12|12029.12|12150.43|12030.43|12145.39|12025.39|10
1624728340000|2021-06-26 17:25:40|12149.14|12029.14|12148.13|12028.13|12149.36|12029.36|12148.13|12028.13|8
1624728350000|2021-06-26 17:25:50|12148.44|12028.44|12149.72|12029.72|12149.72|12029.72|12148.36|12028.36|10
1624728360000|2021-06-26 17:26:00|12150.4|12030.4|12155.38|12035.38|12155.38|12035.38|12150.4|12030.4|10
1624728370000|2021-06-26 17:26:10|12156.47|12036.47|12159.75|12039.75|12159.75|12039.75|12155.97|12035.97|10
1624728380000|2021-06-26 17:26:20|12159.6|12039.6|12159.33|12039.33|12159.6|12039.6|12158.62|12038.62|9
1624728390000|2021-06-26 17:26:30|12160.57|12040.57|12162.51|12042.51|12162.58|12042.58|12160.57|12040.57|10
1624728400000|2021-06-26 17:26:40|12162.14|12042.14|12159.16|12039.16|12162.14|12042.14|12157.96|12037.96|10
1624728410000|2021-06-26 17:26:50|12158.76|12038.76|12156.43|12036.43|12158.76|12038.76|12156.43|12036.43|10
1624728420000|2021-06-26 17:27:00|12156.41|12036.41|12154.04|12034.04|12156.49|12036.49|12154.04|12034.04|10
1624728430000|2021-06-26 17:27:10|12154.19|12034.19|12158.13|12038.13|12159.25|12039.25|12153.9|12033.9|10
1624728440000|2021-06-26 17:27:20|12157.69|12037.69|12156.65|12036.65|12157.69|12037.69|12156.65|12036.65|7
1624728450000|2021-06-26 17:27:30|12156.53|12036.53|12153.98|12033.98|12157.2|12037.2|12153.98|12033.98|10
1624728460000|2021-06-26 17:27:40|12153.66|12033.66|12149.85|12029.85|12153.66|12033.66|12149.85|12029.85|10
1624728470000|2021-06-26 17:27:50|12149.24|12029.24|12143.09|12023.09|12149.24|12029.24|12143.09|12023.09|10
1624728480000|2021-06-26 17:28:00|12142.21|12022.21|12135.12|12015.12|12142.21|12022.21|12135.12|12015.12|10
1624728490000|2021-06-26 17:28:10|12133.38|12013.38|12130.86|12010.86|12133.38|12013.38|12130.86|12010.86|10
1624728500000|2021-06-26 17:28:20|12130.89|12010.89|12125.45|12005.45|12130.89|12010.89|12124.43|12004.43|10
1624728510000|2021-06-26 17:28:30|12125.12|12005.12|12119.05|11999.05|12125.12|12005.12|12119.05|11999.05|10
1624728520000|2021-06-26 17:28:40|12118.67|11998.67|12116.04|11996.04|12118.67|11998.67|12116.04|11996.04|9
1624728530000|2021-06-26 17:28:50|12115.95|11995.95|12117.33|11997.33|12117.43|11997.43|12115.88|11995.88|10
1624728540000|2021-06-26 17:29:00|12117.82|11997.82|12115.3|11995.3|12117.86|11997.86|12115.3|11995.3|10
1624728550000|2021-06-26 17:29:10|12114.52|11994.52|12113.14|11993.14|12114.57|11994.57|12113.14|11993.14|9
1624728560000|2021-06-26 17:29:20|12112.05|11992.05|12106.92|11986.92|12112.05|11992.05|12106.92|11986.92|10
1624728570000|2021-06-26 17:29:30|12105.24|11985.24|12101.55|11981.55|12105.24|11985.24|12101.55|11981.55|10
1624728580000|2021-06-26 17:29:40|12101.52|11981.52|12097.66|11977.66|12101.52|11981.52|12097.66|11977.66|9
1624728590000|2021-06-26 17:29:50|12097.57|11977.57|12094.77|11974.77|12097.57|11977.57|12094.57|11974.57|10
1624728600000|2021-06-26 17:30:00|12094.95|11974.95|12090.94|11970.94|12094.95|11974.95|12090.94|11970.94|9
1624728610000|2021-06-26 17:30:10|12090.8|11970.8|12095.66|11975.66|12095.66|11975.66|12090.8|11970.8|10
1624728620000|2021-06-26 17:30:20|12096.5|11976.5|12103.61|11983.61|12103.61|11983.61|12096.5|11976.5|10
1624728630000|2021-06-26 17:30:30|12103.72|11983.72|12105.95|11985.95|12105.95|11985.95|12103.72|11983.72|10
1624728640000|2021-06-26 17:30:40|12106.61|11986.61|12110.66|11990.66|12111.12|11991.12|12106.61|11986.61|10
1624728650000|2021-06-26 17:30:50|12111.56|11991.56|12112.31|11992.31|12112.94|11992.94|12111.56|11991.56|10
1624728660000|2021-06-26 17:31:00|12112.36|11992.36|12112.43|11992.43|12112.54|11992.54|12111.28|11991.28|10
1624728670000|2021-06-26 17:31:10|12113.01|11993.01|12106.41|11986.41|12113.01|11993.01|12106.41|11986.41|10
1624728680000|2021-06-26 17:31:20|12106.37|11986.37|12102.4|11982.4|12106.37|11986.37|12102.4|11982.4|10
1624728690000|2021-06-26 17:31:30|12101.94|11981.94|12094.19|11974.19|12101.94|11981.94|12094.19|11974.19|10
1624728700000|2021-06-26 17:31:40|12093.85|11973.85|12092.41|11972.41|12093.85|11973.85|12091.47|11971.47|9
1624728710000|2021-06-26 17:31:50|12092.4|11972.4|12091.42|11971.42|12092.4|11972.4|12090.92|11970.92|10
1624728720000|2021-06-26 17:32:00|12091.29|11971.29|12086.9|11966.9|12091.29|11971.29|12086.9|11966.9|10
1624728730000|2021-06-26 17:32:10|12086.54|11966.54|12085.12|11965.12|12086.54|11966.54|12084.82|11964.82|10
1624728740000|2021-06-26 17:32:20|12084.71|11964.71|12080.75|11960.75|12085.22|11965.22|12080.75|11960.75|10
1624728750000|2021-06-26 17:32:30|12079.51|11959.51|12080.82|11960.82|12080.82|11960.82|12078.42|11958.42|10
1624728760000|2021-06-26 17:32:40|12080.94|11960.94|12084.04|11964.04|12084.24|11964.24|12080.94|11960.94|10
1624728770000|2021-06-26 17:32:50|12084.33|11964.33|12086.62|11966.62|12086.62|11966.62|12084.15|11964.15|10
1624728780000|2021-06-26 17:33:00|12086.36|11966.36|12085.73|11965.73|12086.54|11966.54|12085.48|11965.48|9
1624728790000|2021-06-26 17:33:10|12086.43|11966.43|12089.35|11969.35|12089.35|11969.35|12086.42|11966.42|10
1624728800000|2021-06-26 17:33:20|12089.19|11969.19|12088.05|11968.05|12089.25|11969.25|12087.76|11967.76|10
1624728810000|2021-06-26 17:33:30|12087.79|11967.79|12089.83|11969.83|12089.83|11969.83|12087.31|11967.31|10
1624728820000|2021-06-26 17:33:40|12090.49|11970.49|12093.68|11973.68|12093.68|11973.68|12090.49|11970.49|10
1624728830000|2021-06-26 17:33:50|12094.33|11974.33|12100.72|11980.72|12100.72|11980.72|12094.33|11974.33|8
1624728840000|2021-06-26 17:34:00|12101.17|11981.17|12105.91|11985.91|12106.73|11986.73|12101.17|11981.17|10
1624728850000|2021-06-26 17:34:10|12105.72|11985.72|12106.42|11986.42|12107.31|11987.31|12105.72|11985.72|10
1624728860000|2021-06-26 17:34:20|12107.73|11987.73|12110.88|11990.88|12110.88|11990.88|12107.73|11987.73|9
1624728870000|2021-06-26 17:34:30|12110.91|11990.91|12117.16|11997.16|12117.16|11997.16|12110.68|11990.68|10
1624728880000|2021-06-26 17:34:40|12117.18|11997.18|12119.82|11999.82|12119.82|11999.82|12117.18|11997.18|9
1624728890000|2021-06-26 17:34:50|12119.97|11999.97|12127.63|12007.63|12127.63|12007.63|12119.97|11999.97|10
1624728900000|2021-06-26 17:35:00|12127.29|12007.29|12124.26|12004.26|12127.35|12007.35|12124.26|12004.26|10
1624728910000|2021-06-26 17:35:10|12121.91|12001.91|12114.44|11994.44|12121.91|12001.91|12114.44|11994.44|10
1624728920000|2021-06-26 17:35:20|12114.39|11994.39|12108.15|11988.15|12114.39|11994.39|12108.15|11988.15|10
1624728930000|2021-06-26 17:35:30|12108.09|11988.09|12105.2|11985.2|12108.26|11988.26|12105.2|11985.2|10
1624728940000|2021-06-26 17:35:40|12105.67|11985.67|12105.32|11985.32|12105.67|11985.67|12104.18|11984.18|10
1624728950000|2021-06-26 17:35:50|12104.81|11984.81|12101.83|11981.83|12104.81|11984.81|12101.83|11981.83|10
1624728960000|2021-06-26 17:36:00|12101.8|11981.8|12097.72|11977.72|12101.87|11981.87|12097.72|11977.72|10
1624728970000|2021-06-26 17:36:10|12097.39|11977.39|12094.56|11974.56|12097.39|11977.39|12094.56|11974.56|10
1624728980000|2021-06-26 17:36:20|12094|11974|12092.8|11972.8|12094|11974|12092.34|11972.34|10
1624728990000|2021-06-26 17:36:30|12091.85|11971.85|12090.95|11970.95|12091.85|11971.85|12090.94|11970.94|10
1624729000000|2021-06-26 17:36:40|12090.32|11970.32|12087.68|11967.68|12091.07|11971.07|12087.68|11967.68|8
1624729010000|2021-06-26 17:36:50|12087.66|11967.66|12089.1|11969.1|12089.1|11969.1|12087.66|11967.66|9
1624729020000|2021-06-26 17:37:00|12088.9|11968.9|12092.4|11972.4|12092.4|11972.4|12088.9|11968.9|9
1624729030000|2021-06-26 17:37:10|12092.63|11972.63|12096.32|11976.32|12096.35|11976.35|12092.63|11972.63|10
1624729040000|2021-06-26 17:37:20|12097.31|11977.31|12097.75|11977.75|12097.87|11977.87|12096.53|11976.53|9
1624729050000|2021-06-26 17:37:30|12097.25|11977.25|12100.27|11980.27|12100.27|11980.27|12097.25|11977.25|8
1624729060000|2021-06-26 17:37:40|12100.38|11980.38|12102.61|11982.61|12102.87|11982.87|12100.36|11980.36|9
1624729070000|2021-06-26 17:37:50|12102.1|11982.1|12103.15|11983.15|12103.99|11983.99|12102.1|11982.1|10
1624729080000|2021-06-26 17:38:00|12103.26|11983.26|12101.76|11981.76|12103.26|11983.26|12101.76|11981.76|9
1624729090000|2021-06-26 17:38:10|12101.63|11981.63|12099.44|11979.44|12101.86|11981.86|12099.44|11979.44|9
1624729100000|2021-06-26 17:38:20|12099.55|11979.55|12097.31|11977.31|12099.55|11979.55|12096.32|11976.32|10
1624729110000|2021-06-26 17:38:30|12097.2|11977.2|12095.5|11975.5|12097.2|11977.2|12095.5|11975.5|10
1624729120000|2021-06-26 17:38:40|12095.3|11975.3|12094.52|11974.52|12095.3|11975.3|12094.33|11974.33|8
1624729130000|2021-06-26 17:38:50|12094.23|11974.23|12090.57|11970.57|12094.23|11974.23|12090.57|11970.57|10
1624729140000|2021-06-26 17:39:00|12090.65|11970.65|12089.68|11969.68|12090.87|11970.87|12089.47|11969.47|9
1624729150000|2021-06-26 17:39:10|12089.63|11969.63|12090.67|11970.67|12090.67|11970.67|12089.62|11969.62|6
1624729160000|2021-06-26 17:39:20|12090.62|11970.62|12091.59|11971.59|12091.59|11971.59|12089.83|11969.83|9
1624729170000|2021-06-26 17:39:30|12091.84|11971.84|12094.81|11974.81|12095.41|11975.41|12091.84|11971.84|9
1624729180000|2021-06-26 17:39:40|12095.43|11975.43|12094.49|11974.49|12095.6|11975.6|12094.4|11974.4|10
1624729190000|2021-06-26 17:39:50|12093.76|11973.76|12093.83|11973.83|12094.21|11974.21|12093.37|11973.37|9
1624729200000|2021-06-26 17:40:00|12093.92|11973.92|12092.81|11972.81|12093.92|11973.92|12092.7|11972.7|7
1624729210000|2021-06-26 17:40:10|12092.26|11972.26|12095.09|11975.09|12095.09|11975.09|12092.26|11972.26|10
1624729220000|2021-06-26 17:40:20|12094.7|11974.7|12094.89|11974.89|12094.89|11974.89|12094.49|11974.49|9
1624729230000|2021-06-26 17:40:30|12096.66|11976.66|12095.99|11975.99|12097.48|11977.48|12095.1|11975.1|10
1624729240000|2021-06-26 17:40:40|12095.8|11975.8|12094.61|11974.61|12095.84|11975.84|12094.53|11974.53|9
1624729250000|2021-06-26 17:40:50|12095.04|11975.04|12093.46|11973.46|12095.04|11975.04|12093.46|11973.46|10
1624729260000|2021-06-26 17:41:00|12092.89|11972.89|12091.8|11971.8|12092.99|11972.99|12091.33|11971.33|9
1624729270000|2021-06-26 17:41:10|12092.4|11972.4|12092.44|11972.44|12092.68|11972.68|12091.91|11971.91|10
1624729280000|2021-06-26 17:41:20|12092.38|11972.38|12091.53|11971.53|12092.38|11972.38|12091.49|11971.49|8
1624729290000|2021-06-26 17:41:30|12091.63|11971.63|12091.26|11971.26|12092.01|11972.01|12091.11|11971.11|10
1624729300000|2021-06-26 17:41:40|12091.27|11971.27|12092.72|11972.72|12092.72|11972.72|12091.22|11971.22|9
1624729310000|2021-06-26 17:41:50|12093.18|11973.18|12094.25|11974.25|12094.79|11974.79|12093.18|11973.18|9
1624729320000|2021-06-26 17:42:00|12094.28|11974.28|12095.15|11975.15|12095.3|11975.3|12094.28|11974.28|10
1624729330000|2021-06-26 17:42:10|12095.27|11975.27|12100.94|11980.94|12100.94|11980.94|12095.27|11975.27|10
1624729340000|2021-06-26 17:42:20|12102.69|11982.69|12107.73|11987.73|12107.73|11987.73|12102.69|11982.69|10
1624729350000|2021-06-26 17:42:30|12107.77|11987.77|12107.06|11987.06|12109.05|11989.05|12107.06|11987.06|9
1624729360000|2021-06-26 17:42:40|12107.51|11987.51|12107.32|11987.32|12107.55|11987.55|12106.54|11986.54|8
1624729370000|2021-06-26 17:42:50|12108.8|11988.8|12109.24|11989.24|12109.55|11989.55|12108.75|11988.75|10
1624729380000|2021-06-26 17:43:00|12109.22|11989.22|12110.72|11990.72|12110.72|11990.72|12108.32|11988.32|9
1624729390000|2021-06-26 17:43:10|12110.66|11990.66|12109.96|11989.96|12110.73|11990.73|12109.82|11989.82|10
1624729400000|2021-06-26 17:43:20|12112.39|11992.39|12117.27|11997.27|12117.27|11997.27|12112.07|11992.07|10
1624729410000|2021-06-26 17:43:30|12117.95|11997.95|12118.89|11998.89|12118.89|11998.89|12117.69|11997.69|10
1624729420000|2021-06-26 17:43:40|12118.94|11998.94|12118.36|11998.36|12118.94|11998.94|12118.15|11998.15|8
1624729430000|2021-06-26 17:43:50|12118.45|11998.45|12119.31|11999.31|12119.68|11999.68|12118.45|11998.45|9
1624729440000|2021-06-26 17:44:00|12118.71|11998.71|12118.01|11998.01|12118.71|11998.71|12118.01|11998.01|10
1624729450000|2021-06-26 17:44:10|12118.56|11998.56|12120.79|12000.79|12121.02|12001.02|12118.36|11998.36|10
1624729460000|2021-06-26 17:44:20|12121.01|12001.01|12122.35|12002.35|12122.67|12002.67|12121.01|12001.01|9
1624729470000|2021-06-26 17:44:30|12122.39|12002.39|12123.48|12003.48|12123.48|12003.48|12122.03|12002.03|10
1624729480000|2021-06-26 17:44:40|12123.94|12003.94|12124.09|12004.09|12124.31|12004.31|12123.88|12003.88|9
1624729490000|2021-06-26 17:44:50|12123.84|12003.84|12123.66|12003.66|12124.32|12004.32|12123.07|12003.07|10
1624729500000|2021-06-26 17:45:00|12123.5|12003.5|12123.01|12003.01|12123.5|12003.5|12123.01|12003.01|8
1624729510000|2021-06-26 17:45:10|12122.61|12002.61|12121.29|12001.29|12122.61|12002.61|12121.29|12001.29|9
1624729520000|2021-06-26 17:45:20|12121.49|12001.49|12120.65|12000.65|12122.22|12002.22|12120.65|12000.65|10
1624729530000|2021-06-26 17:45:30|12120.63|12000.63|12118.76|11998.76|12120.63|12000.63|12118.76|11998.76|10
1624729540000|2021-06-26 17:45:40|12118.69|11998.69|12117.22|11997.22|12118.69|11998.69|12117.22|11997.22|9
1624729550000|2021-06-26 17:45:50|12116.75|11996.75|12117.19|11997.19|12117.19|11997.19|12115.97|11995.97|10
1624729560000|2021-06-26 17:46:00|12117.2|11997.2|12125.01|12005.01|12125.01|12005.01|12117.2|11997.2|10
1624729570000|2021-06-26 17:46:10|12126.2|12006.2|12130.85|12010.85|12131.24|12011.24|12126.2|12006.2|10
1624729580000|2021-06-26 17:46:20|12131.27|12011.27|12132.03|12012.03|12132.51|12012.51|12130.73|12010.73|9
1624729590000|2021-06-26 17:46:30|12132.32|12012.32|12135.22|12015.22|12135.22|12015.22|12131.88|12011.88|10
1624729600000|2021-06-26 17:46:40|12135.79|12015.79|12143.37|12023.37|12143.37|12023.37|12135.79|12015.79|10
1624729610000|2021-06-26 17:46:50|12143.56|12023.56|12150.64|12030.64|12150.64|12030.64|12143.56|12023.56|9
1624729620000|2021-06-26 17:47:00|12150.73|12030.73|12155.35|12035.35|12155.35|12035.35|12150.73|12030.73|10
1624729630000|2021-06-26 17:47:10|12155.96|12035.96|12153.96|12033.96|12156.28|12036.28|12153.96|12033.96|10
1624729640000|2021-06-26 17:47:20|12152.97|12032.97|12152.67|12032.67|12153.06|12033.06|12152.51|12032.51|9
1624729650000|2021-06-26 17:47:30|12152.92|12032.92|12153.62|12033.62|12153.62|12033.62|12152.44|12032.44|10
1624729660000|2021-06-26 17:47:40|12153.61|12033.61|12154.26|12034.26|12154.81|12034.81|12153.45|12033.45|10
1624729670000|2021-06-26 17:47:50|12155.06|12035.06|12156.97|12036.97|12157.3|12037.3|12155.06|12035.06|10
1624729680000|2021-06-26 17:48:00|12156.74|12036.74|12157.84|12037.84|12157.84|12037.84|12156.59|12036.59|10
1624729690000|2021-06-26 17:48:10|12157.98|12037.98|12157.24|12037.24|12158.64|12038.64|12157.24|12037.24|8
1624729700000|2021-06-26 17:48:20|12157.18|12037.18|12159.84|12039.84|12160.14|12040.14|12157.18|12037.18|9
1624729710000|2021-06-26 17:48:30|12160.53|12040.53|12163.85|12043.85|12163.85|12043.85|12160.47|12040.47|9
1624729720000|2021-06-26 17:48:40|12164.09|12044.09|12166.28|12046.28|12166.28|12046.28|12164.09|12044.09|10
1624729730000|2021-06-26 17:48:50|12165.92|12045.92|12168.74|12048.74|12168.74|12048.74|12165.92|12045.92|9
1624729740000|2021-06-26 17:49:00|12169.33|12049.33|12169.86|12049.86|12169.86|12049.86|12169.06|12049.06|10
1624729750000|2021-06-26 17:49:10|12169.41|12049.41|12168.38|12048.38|12169.43|12049.43|12168.38|12048.38|7
1624729760000|2021-06-26 17:49:20|12168.46|12048.46|12168.41|12048.41|12168.98|12048.98|12168.35|12048.35|10
1624729770000|2021-06-26 17:49:30|12168.58|12048.58|12167.91|12047.91|12169.2|12049.2|12167.91|12047.91|10
1624729780000|2021-06-26 17:49:40|12167.69|12047.69|12168.35|12048.35|12168.35|12048.35|12167.39|12047.39|9
1624729790000|2021-06-26 17:49:50|12168.36|12048.36|12171.06|12051.06|12171.06|12051.06|12168.21|12048.21|9
1624729800000|2021-06-26 17:50:00|12171.42|12051.42|12170.26|12050.26|12171.46|12051.46|12170.06|12050.06|10
1624729810000|2021-06-26 17:50:10|12170.24|12050.24|12170.73|12050.73|12170.92|12050.92|12169.8|12049.8|10
1624729820000|2021-06-26 17:50:20|12171.38|12051.38|12173.73|12053.73|12173.73|12053.73|12170.94|12050.94|10
1624729830000|2021-06-26 17:50:30|12174.21|12054.21|12176.15|12056.15|12176.15|12056.15|12174.21|12054.21|10
1624729840000|2021-06-26 17:50:40|12176.77|12056.77|12177.86|12057.86|12178.13|12058.13|12176.77|12056.77|9
1624729850000|2021-06-26 17:50:50|12177.82|12057.82|12178.97|12058.97|12179.75|12059.75|12177.82|12057.82|9
1624729860000|2021-06-26 17:51:00|12179.08|12059.08|12179.11|12059.11|12179.11|12059.11|12178.77|12058.77|9
1624729870000|2021-06-26 17:51:10|12179.37|12059.37|12189.12|12069.12|12189.12|12069.12|12179.37|12059.37|10
1624729880000|2021-06-26 17:51:20|12191.36|12071.36|12206.37|12086.37|12206.37|12086.37|12191.36|12071.36|10
1624729890000|2021-06-26 17:51:30|12207.04|12087.04|12231.73|12111.73|12231.73|12111.73|12207.04|12087.04|10
1624729900000|2021-06-26 17:51:40|12232.34|12112.34|12240.39|12120.39|12240.39|12120.39|12232.34|12112.34|10
1624729910000|2021-06-26 17:51:50|12241.39|12121.39|12237.1|12117.1|12241.48|12121.48|12237.1|12117.1|10
1624729920000|2021-06-26 17:52:00|12237.02|12117.02|12238.18|12118.18|12238.18|12118.18|12236.67|12116.67|10
1624729930000|2021-06-26 17:52:10|12238.81|12118.81|12237.36|12117.36|12238.85|12118.85|12236.62|12116.62|10
1624729940000|2021-06-26 17:52:20|12236.52|12116.52|12233.52|12113.52|12236.52|12116.52|12232.76|12112.76|10
1624729950000|2021-06-26 17:52:30|12232.91|12112.91|12230.63|12110.63|12232.91|12112.91|12230.19|12110.19|10
1624729960000|2021-06-26 17:52:40|12230.22|12110.22|12230.65|12110.65|12231.17|12111.17|12229.89|12109.89|10
1624729970000|2021-06-26 17:52:50|12230.87|12110.87|12233.73|12113.73|12233.73|12113.73|12230.87|12110.87|10
1624729980000|2021-06-26 17:53:00|12234.48|12114.48|12233.6|12113.6|12234.67|12114.67|12233.6|12113.6|10
1624729990000|2021-06-26 17:53:10|12233.27|12113.27|12235.73|12115.73|12235.73|12115.73|12232.63|12112.63|10
1624730000000|2021-06-26 17:53:20|12235.84|12115.84|12237.43|12117.43|12237.43|12117.43|12235.84|12115.84|9
1624730010000|2021-06-26 17:53:30|12237.04|12117.04|12235.58|12115.58|12237.09|12117.09|12235.58|12115.58|9
1624730020000|2021-06-26 17:53:40|12234.65|12114.65|12231.61|12111.61|12234.65|12114.65|12231.61|12111.61|8
1624730030000|2021-06-26 17:53:50|12231.88|12111.88|12227.38|12107.38|12231.88|12111.88|12227.38|12107.38|9
1624730040000|2021-06-26 17:54:00|12227.45|12107.45|12227.06|12107.06|12227.45|12107.45|12226.7|12106.7|10
1624730050000|2021-06-26 17:54:10|12227.24|12107.24|12229.55|12109.55|12229.55|12109.55|12227.06|12107.06|10
1624730060000|2021-06-26 17:54:20|12230.19|12110.19|12231.48|12111.48|12231.48|12111.48|12230.19|12110.19|8
1624730070000|2021-06-26 17:54:30|12231.49|12111.49|12237.67|12117.67|12237.67|12117.67|12231.49|12111.49|10
1624730080000|2021-06-26 17:54:40|12237.7|12117.7|12236.23|12116.23|12237.7|12117.7|12236.23|12116.23|8
1624730090000|2021-06-26 17:54:50|12236.24|12116.24|12234.88|12114.88|12236.24|12116.24|12234.88|12114.88|7
1624730100000|2021-06-26 17:55:00|12234.84|12114.84|12235.24|12115.24|12235.24|12115.24|12234.64|12114.64|9
1624730110000|2021-06-26 17:55:10|12235.46|12115.46|12239.77|12119.77|12239.77|12119.77|12235.46|12115.46|10
1624730120000|2021-06-26 17:55:20|12241.8|12121.8|12249.59|12129.59|12249.59|12129.59|12241.8|12121.8|10
1624730130000|2021-06-26 17:55:30|12251.53|12131.53|12257.54|12137.54|12257.54|12137.54|12251.53|12131.53|10
1624730140000|2021-06-26 17:55:40|12258.28|12138.28|12264.68|12144.68|12264.68|12144.68|12258.28|12138.28|10
1624730150000|2021-06-26 17:55:50|12264.88|12144.88|12260.33|12140.33|12264.88|12144.88|12260.21|12140.21|10
1624730160000|2021-06-26 17:56:00|12259.77|12139.77|12259.91|12139.91|12259.91|12139.91|12258.43|12138.43|10
1624730170000|2021-06-26 17:56:10|12259.3|12139.3|12258.03|12138.03|12259.38|12139.38|12258.03|12138.03|9
1624730180000|2021-06-26 17:56:20|12257.38|12137.38|12254.86|12134.86|12257.38|12137.38|12254.86|12134.86|9
1624730190000|2021-06-26 17:56:30|12255.78|12135.78|12256.66|12136.66|12256.66|12136.66|12254.62|12134.62|9
1624730200000|2021-06-26 17:56:40|12256.57|12136.57|12256.24|12136.24|12256.88|12136.88|12256.21|12136.21|9
1624730210000|2021-06-26 17:56:50|12256.13|12136.13|12256.49|12136.49|12256.68|12136.68|12256.13|12136.13|9
1624730220000|2021-06-26 17:57:00|12256.4|12136.4|12256.87|12136.87|12257.25|12137.25|12255.39|12135.39|9
1624730230000|2021-06-26 17:57:10|12257.38|12137.38|12258.83|12138.83|12258.83|12138.83|12257.38|12137.38|10
1624730240000|2021-06-26 17:57:20|12259.11|12139.11|12262.02|12142.02|12262.46|12142.46|12259.11|12139.11|9
1624730250000|2021-06-26 17:57:30|12261.99|12141.99|12261.8|12141.8|12262.51|12142.51|12261.47|12141.47|8
1624730260000|2021-06-26 17:57:40|12261.62|12141.62|12264.76|12144.76|12265.47|12145.47|12258.57|12138.57|10
1624730270000|2021-06-26 17:57:50|12267.45|12147.45|12283.27|12163.27|12283.27|12163.27|12267.45|12147.45|10
1624730280000|2021-06-26 17:58:00|12283.7|12163.7|12302.58|12182.58|12302.58|12182.58|12283.7|12163.7|10
1624730290000|2021-06-26 17:58:10|12305.28|12185.28|12305.49|12185.49|12308.27|12188.27|12305.28|12185.28|9
1624730300000|2021-06-26 17:58:20|12305.09|12185.09|12301.09|12181.09|12305.09|12185.09|12300.88|12180.88|9
1624730310000|2021-06-26 17:58:30|12301.81|12181.81|12297.96|12177.96|12301.81|12181.81|12297.52|12177.52|10
1624730320000|2021-06-26 17:58:40|12297.75|12177.75|12296.92|12176.92|12297.75|12177.75|12296.89|12176.89|10
1624730330000|2021-06-26 17:58:50|12296.93|12176.93|12299.01|12179.01|12299.36|12179.36|12296.85|12176.85|10
1624730340000|2021-06-26 17:59:00|12300.45|12180.45|12302.76|12182.76|12302.76|12182.76|12300.45|12180.45|10
1624730350000|2021-06-26 17:59:10|12302.88|12182.88|12305.5|12185.5|12305.77|12185.77|12302.88|12182.88|10
1624730360000|2021-06-26 17:59:20|12306.07|12186.07|12311.39|12191.39|12311.39|12191.39|12305.83|12185.83|10
1624730370000|2021-06-26 17:59:30|12310.83|12190.83|12308.62|12188.62|12310.83|12190.83|12308.22|12188.22|9
1624730380000|2021-06-26 17:59:40|12307.49|12187.49|12310.93|12190.93|12310.93|12190.93|12307.49|12187.49|10
1624730390000|2021-06-26 17:59:50|12310.7|12190.7|12312.86|12192.86|12312.86|12192.86|12310.7|12190.7|10
1624730400000|2021-06-26 18:00:00|12314.26|12194.26|12318.99|12198.99|12318.99|12198.99|12313.98|12193.98|10
1624730410000|2021-06-26 18:00:10|12319.4|12199.4|12329.81|12209.81|12329.81|12209.81|12319.4|12199.4|10
1624730420000|2021-06-26 18:00:20|12330.27|12210.27|12336.71|12216.71|12336.71|12216.71|12330.27|12210.27|9
1624730430000|2021-06-26 18:00:30|12337.5|12217.5|12328.93|12208.93|12337.5|12217.5|12328.93|12208.93|10
1624730440000|2021-06-26 18:00:40|12329.23|12209.23|12327.51|12207.51|12329.23|12209.23|12327.05|12207.05|10
1624730450000|2021-06-26 18:00:50|12327.23|12207.23|12328.47|12208.47|12328.47|12208.47|12326.99|12206.99|10
1624730460000|2021-06-26 18:01:00|12327.83|12207.83|12323.22|12203.22|12327.83|12207.83|12323.22|12203.22|10
1624730470000|2021-06-26 18:01:10|12321.68|12201.68|12317.22|12197.22|12321.68|12201.68|12317.22|12197.22|10
1624730480000|2021-06-26 18:01:20|12316.89|12196.89|12318.83|12198.83|12318.93|12198.93|12316.7|12196.7|10
1624730490000|2021-06-26 18:01:30|12320.16|12200.16|12323.19|12203.19|12323.19|12203.19|12320.16|12200.16|10
1624730500000|2021-06-26 18:01:40|12323.4|12203.4|12319.48|12199.48|12323.4|12203.4|12319.48|12199.48|10
1624730510000|2021-06-26 18:01:50|12318.64|12198.64|12314.51|12194.51|12318.64|12198.64|12314.51|12194.51|10
1624730520000|2021-06-26 18:02:00|12313.06|12193.06|12296.95|12176.95|12313.06|12193.06|12296.95|12176.95|10
1624730530000|2021-06-26 18:02:10|12296.68|12176.68|12293.37|12173.37|12296.68|12176.68|12292.31|12172.31|10
1624730540000|2021-06-26 18:02:20|12292.54|12172.54|12293.93|12173.93|12294.35|12174.35|12292.45|12172.45|10
1624730550000|2021-06-26 18:02:30|12293.67|12173.67|12293.29|12173.29|12293.67|12173.67|12293.18|12173.18|9
1624730560000|2021-06-26 18:02:40|12293.24|12173.24|12291.57|12171.57|12293.25|12173.25|12291.57|12171.57|10
1624730570000|2021-06-26 18:02:50|12291.45|12171.45|12291.99|12171.99|12291.99|12171.99|12291.38|12171.38|9
1624730580000|2021-06-26 18:03:00|12291.55|12171.55|12290.26|12170.26|12291.64|12171.64|12290.26|12170.26|10
1624730590000|2021-06-26 18:03:10|12289.75|12169.75|12290.08|12170.08|12290.27|12170.27|12289.14|12169.14|10
1624730600000|2021-06-26 18:03:20|12290.24|12170.24|12290.37|12170.37|12290.55|12170.55|12289.79|12169.79|9
1624730610000|2021-06-26 18:03:30|12290.12|12170.12|12291.2|12171.2|12291.39|12171.39|12290.12|12170.12|10
1624730620000|2021-06-26 18:03:40|12291.78|12171.78|12291|12171|12291.78|12171.78|12290.71|12170.71|10
1624730630000|2021-06-26 18:03:50|12291.09|12171.09|12291.75|12171.75|12291.75|12171.75|12291.06|12171.06|10
1624730640000|2021-06-26 18:04:00|12291.77|12171.77|12290.23|12170.23|12292.81|12172.81|12290.23|12170.23|9
1624730650000|2021-06-26 18:04:10|12290.48|12170.48|12290.8|12170.8|12290.99|12170.99|12289.45|12169.45|10
1624730660000|2021-06-26 18:04:20|12290.75|12170.75|12291.32|12171.32|12291.61|12171.61|12290.75|12170.75|10
1624730670000|2021-06-26 18:04:30|12291.55|12171.55|12294.5|12174.5|12294.5|12174.5|12291.55|12171.55|10
1624730680000|2021-06-26 18:04:40|12294.22|12174.22|12292.56|12172.56|12294.37|12174.37|12292.56|12172.56|8
1624730690000|2021-06-26 18:04:50|12292.52|12172.52|12292.13|12172.13|12292.52|12172.52|12291.79|12171.79|10
1624730700000|2021-06-26 18:05:00|12291.53|12171.53|12288.98|12168.98|12291.62|12171.62|12288.96|12168.96|10
1624730710000|2021-06-26 18:05:10|12288.16|12168.16|12286.42|12166.42|12288.78|12168.78|12286.42|12166.42|9
1624730720000|2021-06-26 18:05:20|12286.07|12166.07|12284.46|12164.46|12286.07|12166.07|12284.46|12164.46|9
1624730730000|2021-06-26 18:05:30|12284.08|12164.08|12277.92|12157.92|12284.08|12164.08|12277.6|12157.6|10
1624730740000|2021-06-26 18:05:40|12278.43|12158.43|12273.73|12153.73|12278.43|12158.43|12273.73|12153.73|10
1624730750000|2021-06-26 18:05:50|12273.72|12153.72|12270.33|12150.33|12273.72|12153.72|12269.78|12149.78|10
1624730760000|2021-06-26 18:06:00|12270.23|12150.23|12267.33|12147.33|12270.23|12150.23|12267.33|12147.33|10
1624730770000|2021-06-26 18:06:10|12267.11|12147.11|12265.44|12145.44|12267.11|12147.11|12265.44|12145.44|9
1624730780000|2021-06-26 18:06:20|12265.51|12145.51|12264.47|12144.47|12265.51|12145.51|12264.1|12144.1|10
1624730790000|2021-06-26 18:06:30|12265.68|12145.68|12268.51|12148.51|12268.51|12148.51|12265.68|12145.68|8
1624730800000|2021-06-26 18:06:40|12269.29|12149.29|12271.86|12151.86|12271.86|12151.86|12269.25|12149.25|10
1624730810000|2021-06-26 18:06:50|12270.82|12150.82|12269.37|12149.37|12271.76|12151.76|12269.37|12149.37|10
1624730820000|2021-06-26 18:07:00|12269.33|12149.33|12269.5|12149.5|12269.5|12149.5|12268.09|12148.09|9
1624730830000|2021-06-26 18:07:10|12270.24|12150.24|12271.56|12151.56|12271.56|12151.56|12270.24|12150.24|9
1624730840000|2021-06-26 18:07:20|12271.83|12151.83|12270.85|12150.85|12272.07|12152.07|12270.85|12150.85|9
1624730850000|2021-06-26 18:07:30|12270.96|12150.96|12269.75|12149.75|12270.96|12150.96|12269.4|12149.4|10
1624730860000|2021-06-26 18:07:40|12270.11|12150.11|12271.39|12151.39|12271.39|12151.39|12270|12150|10
1624730870000|2021-06-26 18:07:50|12271.21|12151.21|12272.27|12152.27|12272.27|12152.27|12270.88|12150.88|9
1624730880000|2021-06-26 18:08:00|12272.22|12152.22|12274.5|12154.5|12274.5|12154.5|12272.22|12152.22|10
1624730890000|2021-06-26 18:08:10|12275.22|12155.22|12274.47|12154.47|12275.49|12155.49|12274.39|12154.39|10
1624730900000|2021-06-26 18:08:20|12274.18|12154.18|12271.39|12151.39|12274.18|12154.18|12271.39|12151.39|9
1624730910000|2021-06-26 18:08:30|12270.9|12150.9|12270.03|12150.03|12270.9|12150.9|12269.67|12149.67|10
1624730920000|2021-06-26 18:08:40|12269.87|12149.87|12268.27|12148.27|12269.87|12149.87|12267.79|12147.79|10
1624730930000|2021-06-26 18:08:50|12268.46|12148.46|12269.01|12149.01|12269.01|12149.01|12268.08|12148.08|8
1624730940000|2021-06-26 18:09:00|12269.51|12149.51|12269.03|12149.03|12269.64|12149.64|12268.91|12148.91|10
1624730950000|2021-06-26 18:09:10|12268.9|12148.9|12268.63|12148.63|12268.9|12148.9|12268.02|12148.02|10
1624730960000|2021-06-26 18:09:20|12268.93|12148.93|12270.55|12150.55|12270.58|12150.58|12268.93|12148.93|9
1624730970000|2021-06-26 18:09:30|12270.64|12150.64|12270.93|12150.93|12271.63|12151.63|12270.64|12150.64|10
1624730980000|2021-06-26 18:09:40|12270.98|12150.98|12270.96|12150.96|12272.08|12152.08|12270.65|12150.65|10
1624730990000|2021-06-26 18:09:50|12270.37|12150.37|12268.32|12148.32|12270.37|12150.37|12267.99|12147.99|10
1624731000000|2021-06-26 18:10:00|12268.28|12148.28|12272.17|12152.17|12272.17|12152.17|12268.24|12148.24|10
1624731010000|2021-06-26 18:10:10|12272.24|12152.24|12274.66|12154.66|12274.66|12154.66|12272.24|12152.24|10
1624731020000|2021-06-26 18:10:20|12274.44|12154.44|12277.28|12157.28|12277.28|12157.28|12274.44|12154.44|8
1624731030000|2021-06-26 18:10:30|12279.86|12159.86|12288.33|12168.33|12288.33|12168.33|12279.86|12159.86|10
1624731040000|2021-06-26 18:10:40|12289.88|12169.88|12297.4|12177.4|12297.4|12177.4|12289.82|12169.82|9
1624731050000|2021-06-26 18:10:50|12299.6|12179.6|12299.67|12179.67|12300.15|12180.15|12299.36|12179.36|10
1624731060000|2021-06-26 18:11:00|12299.4|12179.4|12298.61|12178.61|12299.4|12179.4|12298.39|12178.39|10
1624731070000|2021-06-26 18:11:10|12297.77|12177.77|12298.14|12178.14|12298.14|12178.14|12296.72|12176.72|8
1624731080000|2021-06-26 18:11:20|12298.28|12178.28|12297.63|12177.63|12298.44|12178.44|12297.46|12177.46|9
1624731090000|2021-06-26 18:11:30|12297.52|12177.52|12297.79|12177.79|12297.82|12177.82|12297.21|12177.21|9
1624731100000|2021-06-26 18:11:40|12297.86|12177.86|12298.42|12178.42|12298.42|12178.42|12296.96|12176.96|8
1624731110000|2021-06-26 18:11:50|12299.76|12179.76|12301.14|12181.14|12301.14|12181.14|12299.44|12179.44|10
1624731120000|2021-06-26 18:12:00|12301.41|12181.41|12300.93|12180.93|12301.79|12181.79|12300.73|12180.73|10
1624731130000|2021-06-26 18:12:10|12301.38|12181.38|12307.5|12187.5|12308.48|12188.48|12300.93|12180.93|10
1624731140000|2021-06-26 18:12:20|12308.41|12188.41|12313.03|12193.03|12313.03|12193.03|12308.41|12188.41|10
1624731150000|2021-06-26 18:12:30|12313.24|12193.24|12315.08|12195.08|12315.96|12195.96|12313.24|12193.24|10
1624731160000|2021-06-26 18:12:40|12315.37|12195.37|12317.2|12197.2|12317.88|12197.88|12315.37|12195.37|10
1624731170000|2021-06-26 18:12:50|12317.19|12197.19|12317.48|12197.48|12318.03|12198.03|12317.17|12197.17|9
1624731180000|2021-06-26 18:13:00|12317.47|12197.47|12318.81|12198.81|12318.84|12198.84|12317.47|12197.47|10
1624731190000|2021-06-26 18:13:10|12318.86|12198.86|12314.82|12194.82|12318.86|12198.86|12314.82|12194.82|9
1624731200000|2021-06-26 18:13:20|12314.77|12194.77|12316.78|12196.78|12316.78|12196.78|12314.76|12194.76|10
1624731210000|2021-06-26 18:13:30|12317.02|12197.02|12318.45|12198.45|12318.45|12198.45|12317.02|12197.02|8
1624731220000|2021-06-26 18:13:40|12319.65|12199.65|12319.85|12199.85|12320.37|12200.37|12319.65|12199.65|8
1624731230000|2021-06-26 18:13:50|12319.84|12199.84|12320.86|12200.86|12320.86|12200.86|12319.84|12199.84|10
1624731240000|2021-06-26 18:14:00|12321.29|12201.29|12321.92|12201.92|12321.92|12201.92|12321.29|12201.29|8
1624731250000|2021-06-26 18:14:10|12321.89|12201.89|12324.33|12204.33|12324.33|12204.33|12321.68|12201.68|9
1624731260000|2021-06-26 18:14:20|12325.65|12205.65|12340.59|12220.59|12340.59|12220.59|12325.65|12205.65|9
1624731270000|2021-06-26 18:14:30|12341|12221|12354.34|12234.34|12354.34|12234.34|12341|12221|10
1624731280000|2021-06-26 18:14:40|12355.53|12235.53|12359.29|12239.29|12360.45|12240.45|12355.53|12235.53|10
1624731290000|2021-06-26 18:14:50|12359.12|12239.12|12359.44|12239.44|12359.68|12239.68|12358.84|12238.84|10
1624731300000|2021-06-26 18:15:00|12359.15|12239.15|12363.5|12243.5|12363.5|12243.5|12358.87|12238.87|10
1624731310000|2021-06-26 18:15:10|12363.05|12243.05|12362.57|12242.57|12364.99|12244.99|12362.31|12242.31|10
1624731320000|2021-06-26 18:15:20|12362.43|12242.43|12359.19|12239.19|12362.43|12242.43|12359.19|12239.19|10
1624731330000|2021-06-26 18:15:30|12358.84|12238.84|12350.11|12230.11|12358.84|12238.84|12350.11|12230.11|10
1624731340000|2021-06-26 18:15:40|12350.05|12230.05|12346.64|12226.64|12350.05|12230.05|12346.64|12226.64|9
1624731350000|2021-06-26 18:15:50|12347.23|12227.23|12342.95|12222.95|12347.49|12227.49|12342.95|12222.95|10
1624731360000|2021-06-26 18:16:00|12342.43|12222.43|12339.18|12219.18|12342.43|12222.43|12339.18|12219.18|7
1624731370000|2021-06-26 18:16:10|12338.49|12218.49|12333.49|12213.49|12338.49|12218.49|12333.49|12213.49|9
1624731380000|2021-06-26 18:16:20|12332.08|12212.08|12333.62|12213.62|12333.74|12213.74|12329.67|12209.67|10
1624731390000|2021-06-26 18:16:30|12333.65|12213.65|12333.44|12213.44|12333.87|12213.87|12333.11|12213.11|10
1624731400000|2021-06-26 18:16:40|12333.17|12213.17|12329.41|12209.41|12333.17|12213.17|12329.41|12209.41|8
1624731410000|2021-06-26 18:16:50|12329.28|12209.28|12325.1|12205.1|12329.28|12209.28|12325.1|12205.1|10
1624731420000|2021-06-26 18:17:00|12324.83|12204.83|12321.84|12201.84|12324.83|12204.83|12321.84|12201.84|10
1624731430000|2021-06-26 18:17:10|12321.27|12201.27|12311.16|12191.16|12321.27|12201.27|12311.16|12191.16|10
1624731440000|2021-06-26 18:17:20|12311.13|12191.13|12309.79|12189.79|12311.13|12191.13|12309.77|12189.77|10
1624731450000|2021-06-26 18:17:30|12309.14|12189.14|12310.05|12190.05|12310.45|12190.45|12308.66|12188.66|8
1624731460000|2021-06-26 18:17:40|12309.79|12189.79|12309.38|12189.38|12310.12|12190.12|12309.38|12189.38|10
1624731470000|2021-06-26 18:17:50|12309.6|12189.6|12308.83|12188.83|12309.6|12189.6|12308.83|12188.83|10
1624731480000|2021-06-26 18:18:00|12308.84|12188.84|12308.89|12188.89|12308.89|12188.89|12308.79|12188.79|6
1624731490000|2021-06-26 18:18:10|12308.91|12188.91|12308.64|12188.64|12308.91|12188.91|12308.39|12188.39|8
1624731500000|2021-06-26 18:18:20|12308.39|12188.39|12312.99|12192.99|12312.99|12192.99|12308.39|12188.39|10
1624731510000|2021-06-26 18:18:30|12312.48|12192.48|12311.07|12191.07|12313.25|12193.25|12311.07|12191.07|10
1624731520000|2021-06-26 18:18:40|12311.6|12191.6|12309.01|12189.01|12311.6|12191.6|12309.01|12189.01|10
1624731530000|2021-06-26 18:18:50|12308.74|12188.74|12309.21|12189.21|12309.21|12189.21|12307.73|12187.73|10
1624731540000|2021-06-26 18:19:00|12309.47|12189.47|12309.3|12189.3|12309.76|12189.76|12309.09|12189.09|10
1624731550000|2021-06-26 18:19:10|12309.55|12189.55|12307.76|12187.76|12309.55|12189.55|12307.76|12187.76|9
1624731560000|2021-06-26 18:19:20|12308.21|12188.21|12307.37|12187.37|12308.21|12188.21|12306.2|12186.2|9
1624731570000|2021-06-26 18:19:30|12307.05|12187.05|12309.39|12189.39|12309.78|12189.78|12307.05|12187.05|10
1624731580000|2021-06-26 18:19:40|12309.22|12189.22|12310.2|12190.2|12310.82|12190.82|12309.22|12189.22|8
1624731590000|2021-06-26 18:19:50|12310.67|12190.67|12309.59|12189.59|12310.68|12190.68|12308.83|12188.83|9
1624731600000|2021-06-26 18:20:00|12309.66|12189.66|12310.51|12190.51|12310.51|12190.51|12309.61|12189.61|9
1624731610000|2021-06-26 18:20:10|12310.86|12190.86|12315.6|12195.6|12315.6|12195.6|12310.86|12190.86|10
1624731620000|2021-06-26 18:20:20|12315.74|12195.74|12316.94|12196.94|12317.19|12197.19|12315.68|12195.68|10
1624731630000|2021-06-26 18:20:30|12316.97|12196.97|12315.82|12195.82|12316.97|12196.97|12315.82|12195.82|9
1624731640000|2021-06-26 18:20:40|12315.78|12195.78|12315.7|12195.7|12316.1|12196.1|12315.46|12195.46|9
1624731650000|2021-06-26 18:20:50|12315.72|12195.72|12313.2|12193.2|12315.72|12195.72|12313.2|12193.2|10
1624731660000|2021-06-26 18:21:00|12313.92|12193.92|12311.99|12191.99|12313.92|12193.92|12311.99|12191.99|7
1624731670000|2021-06-26 18:21:10|12312.67|12192.67|12312.09|12192.09|12313.06|12193.06|12312.07|12192.07|10
1624731680000|2021-06-26 18:21:20|12312.2|12192.2|12312.59|12192.59|12312.59|12192.59|12311.42|12191.42|10
1624731690000|2021-06-26 18:21:30|12313.19|12193.19|12313|12193|12313.39|12193.39|12312.55|12192.55|10
1624731700000|2021-06-26 18:21:40|12312.82|12192.82|12314.37|12194.37|12314.66|12194.66|12312.77|12192.77|10
1624731710000|2021-06-26 18:21:50|12314.59|12194.59|12316.13|12196.13|12316.14|12196.14|12314.5|12194.5|9
1624731720000|2021-06-26 18:22:00|12316.27|12196.27|12314.47|12194.47|12316.27|12196.27|12314.47|12194.47|10
1624731730000|2021-06-26 18:22:10|12314.62|12194.62|12313.37|12193.37|12314.62|12194.62|12313.37|12193.37|10
1624731740000|2021-06-26 18:22:20|12313.14|12193.14|12313.69|12193.69|12313.69|12193.69|12312.71|12192.71|8
1624731750000|2021-06-26 18:22:30|12313.73|12193.73|12314.2|12194.2|12314.3|12194.3|12313.71|12193.71|9
1624731760000|2021-06-26 18:22:40|12314.06|12194.06|12312.64|12192.64|12314.06|12194.06|12312.63|12192.63|10
1624731770000|2021-06-26 18:22:50|12312.61|12192.61|12308.27|12188.27|12312.61|12192.61|12308.27|12188.27|10
1624731780000|2021-06-26 18:23:00|12308.24|12188.24|12304.49|12184.49|12308.27|12188.27|12304.49|12184.49|10
1624731790000|2021-06-26 18:23:10|12305.12|12185.12|12304.92|12184.92|12305.12|12185.12|12304.34|12184.34|10
1624731800000|2021-06-26 18:23:20|12305.02|12185.02|12305.06|12185.06|12305.06|12185.06|12304.27|12184.27|10
1624731810000|2021-06-26 18:23:30|12305.35|12185.35|12306.47|12186.47|12306.47|12186.47|12305.35|12185.35|9
1624731820000|2021-06-26 18:23:40|12306.88|12186.88|12306.27|12186.27|12306.96|12186.96|12306.27|12186.27|10
1624731830000|2021-06-26 18:23:50|12306.3|12186.3|12306.03|12186.03|12306.3|12186.3|12306.03|12186.03|8
1624731840000|2021-06-26 18:24:00|12306.05|12186.05|12304.6|12184.6|12306.05|12186.05|12303.81|12183.81|7
1624731850000|2021-06-26 18:24:10|12304.75|12184.75|12305.76|12185.76|12305.86|12185.86|12304.75|12184.75|9
1624731860000|2021-06-26 18:24:20|12305.7|12185.7|12305.24|12185.24|12306.89|12186.89|12305.24|12185.24|9
1624731870000|2021-06-26 18:24:30|12305.18|12185.18|12304.67|12184.67|12305.3|12185.3|12304.67|12184.67|9
1624731880000|2021-06-26 18:24:40|12304.74|12184.74|12305.28|12185.28|12305.66|12185.66|12304.29|12184.29|10
1624731890000|2021-06-26 18:24:50|12305.26|12185.26|12308.16|12188.16|12308.33|12188.33|12305.26|12185.26|10
1624731900000|2021-06-26 18:25:00|12308.34|12188.34|12310.29|12190.29|12310.29|12190.29|12308.34|12188.34|10
1624731910000|2021-06-26 18:25:10|12311.53|12191.53|12310.84|12190.84|12311.53|12191.53|12310.84|12190.84|8
1624731920000|2021-06-26 18:25:20|12310.62|12190.62|12308.2|12188.2|12310.68|12190.68|12308.2|12188.2|10
1624731930000|2021-06-26 18:25:30|12308.44|12188.44|12304.41|12184.41|12308.44|12188.44|12304.41|12184.41|10
1624731940000|2021-06-26 18:25:40|12304.15|12184.15|12304.45|12184.45|12305.02|12185.02|12303.98|12183.98|9
1624731950000|2021-06-26 18:25:50|12304.63|12184.63|12302.84|12182.84|12304.63|12184.63|12302.84|12182.84|10
1624731960000|2021-06-26 18:26:00|12302.58|12182.58|12300.14|12180.14|12302.58|12182.58|12300.07|12180.07|9
1624731970000|2021-06-26 18:26:10|12298.81|12178.81|12295.37|12175.37|12298.81|12178.81|12295.37|12175.37|10
1624731980000|2021-06-26 18:26:20|12295.33|12175.33|12295.71|12175.71|12295.83|12175.83|12295.33|12175.33|8
1624731990000|2021-06-26 18:26:30|12295.14|12175.14|12293.49|12173.49|12295.47|12175.47|12293.49|12173.49|10
1624732000000|2021-06-26 18:26:40|12293.54|12173.54|12290.29|12170.29|12293.54|12173.54|12290.29|12170.29|10
1624732010000|2021-06-26 18:26:50|12290.28|12170.28|12288.76|12168.76|12290.45|12170.45|12288.76|12168.76|10
1624732020000|2021-06-26 18:27:00|12288.61|12168.61|12290.83|12170.83|12290.83|12170.83|12288.36|12168.36|10
1624732030000|2021-06-26 18:27:10|12290.52|12170.52|12292.37|12172.37|12292.43|12172.43|12290.52|12170.52|9
1624732040000|2021-06-26 18:27:20|12292.02|12172.02|12287.59|12167.59|12292.02|12172.02|12287.59|12167.59|10
1624732050000|2021-06-26 18:27:30|12287.01|12167.01|12282.83|12162.83|12287.01|12167.01|12282.83|12162.83|10
1624732060000|2021-06-26 18:27:40|12282.02|12162.02|12278.86|12158.86|12282.02|12162.02|12278.86|12158.86|10
1624732070000|2021-06-26 18:27:50|12278.91|12158.91|12279.06|12159.06|12279.53|12159.53|12278.32|12158.32|10
1624732080000|2021-06-26 18:28:00|12278.28|12158.28|12277.73|12157.73|12279.32|12159.32|12277.65|12157.65|10
1624732090000|2021-06-26 18:28:10|12277.99|12157.99|12279.02|12159.02|12279.02|12159.02|12276.74|12156.74|10
1624732100000|2021-06-26 18:28:20|12279.37|12159.37|12280.98|12160.98|12280.98|12160.98|12279.37|12159.37|9
1624732110000|2021-06-26 18:28:30|12280.96|12160.96|12279.29|12159.29|12280.96|12160.96|12279.29|12159.29|9
1624732120000|2021-06-26 18:28:40|12279.09|12159.09|12277.15|12157.15|12279.09|12159.09|12277.15|12157.15|9
1624732130000|2021-06-26 18:28:50|12277.14|12157.14|12276.32|12156.32|12277.14|12157.14|12275.94|12155.94|9
1624732140000|2021-06-26 18:29:00|12276.43|12156.43|12276.62|12156.62|12277.4|12157.4|12276.41|12156.41|9
1624732150000|2021-06-26 18:29:10|12276.85|12156.85|12280.61|12160.61|12280.61|12160.61|12276.85|12156.85|10
1624732160000|2021-06-26 18:29:20|12280.98|12160.98|12282.82|12162.82|12282.87|12162.87|12280.98|12160.98|10
1624732170000|2021-06-26 18:29:30|12282.92|12162.92|12283.45|12163.45|12283.45|12163.45|12282.88|12162.88|10
1624732180000|2021-06-26 18:29:40|12283.47|12163.47|12284.34|12164.34|12284.34|12164.34|12283.37|12163.37|9
1624732190000|2021-06-26 18:29:50|12284.78|12164.78|12283.98|12163.98|12285.46|12165.46|12283.98|12163.98|9
1624732200000|2021-06-26 18:30:00|12283.76|12163.76|12283.11|12163.11|12283.8|12163.8|12283.11|12163.11|9
1624732210000|2021-06-26 18:30:10|12283.31|12163.31|12285.88|12165.88|12285.88|12165.88|12283.31|12163.31|10
1624732220000|2021-06-26 18:30:20|12285.21|12165.21|12289.41|12169.41|12289.41|12169.41|12285.21|12165.21|10
1624732230000|2021-06-26 18:30:30|12289.77|12169.77|12290.41|12170.41|12290.87|12170.87|12289.77|12169.77|10
1624732240000|2021-06-26 18:30:40|12290.32|12170.32|12289.42|12169.42|12290.32|12170.32|12289.42|12169.42|10
1624732250000|2021-06-26 18:30:50|12289.53|12169.53|12288.07|12168.07|12289.53|12169.53|12288.07|12168.07|10
1624732260000|2021-06-26 18:31:00|12287.19|12167.19|12286.36|12166.36|12287.58|12167.58|12286.28|12166.28|10
1624732270000|2021-06-26 18:31:10|12286.25|12166.25|12279.61|12159.61|12286.25|12166.25|12279.61|12159.61|10
1624732280000|2021-06-26 18:31:20|12278.9|12158.9|12273.39|12153.39|12278.9|12158.9|12273.39|12153.39|10
1624732290000|2021-06-26 18:31:30|12273.32|12153.32|12270.87|12150.87|12273.32|12153.32|12270.86|12150.86|10
1624732300000|2021-06-26 18:31:40|12270.88|12150.88|12270.47|12150.47|12270.88|12150.88|12270.17|12150.17|9
1624732310000|2021-06-26 18:31:50|12269.88|12149.88|12272.01|12152.01|12272.01|12152.01|12269.88|12149.88|9
1624732320000|2021-06-26 18:32:00|12272.18|12152.18|12271.77|12151.77|12272.61|12152.61|12271.77|12151.77|8
1624732330000|2021-06-26 18:32:10|12271.69|12151.69|12268.15|12148.15|12271.82|12151.82|12268.15|12148.15|9
1624732340000|2021-06-26 18:32:20|12267.96|12147.96|12264|12144|12267.96|12147.96|12264|12144|10
1624732350000|2021-06-26 18:32:30|12263.37|12143.37|12260.87|12140.87|12263.37|12143.37|12260.87|12140.87|10
1624732360000|2021-06-26 18:32:40|12260.74|12140.74|12260.82|12140.82|12261.37|12141.37|12260.59|12140.59|9
1624732370000|2021-06-26 18:32:50|12260.84|12140.84|12259.16|12139.16|12261.2|12141.2|12259.06|12139.06|10
1624732380000|2021-06-26 18:33:00|12259.13|12139.13|12260.22|12140.22|12260.22|12140.22|12259.13|12139.13|9
1624732390000|2021-06-26 18:33:10|12260.34|12140.34|12259.91|12139.91|12260.34|12140.34|12259.37|12139.37|10
1624732400000|2021-06-26 18:33:20|12260.01|12140.01|12260.32|12140.32|12261.19|12141.19|12260.01|12140.01|9
1624732410000|2021-06-26 18:33:30|12260.3|12140.3|12260.07|12140.07|12260.32|12140.32|12259.41|12139.41|9
1624732420000|2021-06-26 18:33:40|12260.59|12140.59|12264.8|12144.8|12264.8|12144.8|12260.59|12140.59|10
1624732430000|2021-06-26 18:33:50|12266.4|12146.4|12267.43|12147.43|12267.7|12147.7|12266.4|12146.4|9
1624732440000|2021-06-26 18:34:00|12267.34|12147.34|12269.08|12149.08|12269.68|12149.68|12267.16|12147.16|10
1624732450000|2021-06-26 18:34:10|12269.13|12149.13|12270.89|12150.89|12270.89|12150.89|12268.75|12148.75|9
1624732460000|2021-06-26 18:34:20|12271.33|12151.33|12271|12151|12272.54|12152.54|12270.98|12150.98|9
1624732470000|2021-06-26 18:34:30|12271.18|12151.18|12270.47|12150.47|12271.51|12151.51|12270.47|12150.47|9
1624732480000|2021-06-26 18:34:40|12270.77|12150.77|12269.57|12149.57|12271|12151|12269.57|12149.57|10
1624732490000|2021-06-26 18:34:50|12269.84|12149.84|12269.27|12149.27|12269.84|12149.84|12269.22|12149.22|9
1624732500000|2021-06-26 18:35:00|12269.41|12149.41|12269.28|12149.28|12269.41|12149.41|12267.58|12147.58|9
1624732510000|2021-06-26 18:35:10|12269.14|12149.14|12270.1|12150.1|12270.26|12150.26|12268.7|12148.7|10
1624732520000|2021-06-26 18:35:20|12270.06|12150.06|12268.32|12148.32|12270.06|12150.06|12268.32|12148.32|10
1624732530000|2021-06-26 18:35:30|12267.44|12147.44|12269.2|12149.2|12269.27|12149.27|12267.15|12147.15|10
1624732540000|2021-06-26 18:35:40|12268.64|12148.64|12273.15|12153.15|12273.15|12153.15|12268.64|12148.64|10
1624732550000|2021-06-26 18:35:50|12274.27|12154.27|12279.55|12159.55|12279.55|12159.55|12274.27|12154.27|10
1624732560000|2021-06-26 18:36:00|12279.47|12159.47|12285.41|12165.41|12286.35|12166.35|12279.47|12159.47|10
1624732570000|2021-06-26 18:36:10|12286.48|12166.48|12290.06|12170.06|12290.06|12170.06|12286.48|12166.48|10
1624732580000|2021-06-26 18:36:20|12289.6|12169.6|12296.35|12176.35|12296.35|12176.35|12289.6|12169.6|9
1624732590000|2021-06-26 18:36:30|12296.29|12176.29|12297.98|12177.98|12298.32|12178.32|12296.29|12176.29|9
1624732600000|2021-06-26 18:36:40|12297.89|12177.89|12297.6|12177.6|12298.32|12178.32|12297.6|12177.6|10
1624732610000|2021-06-26 18:36:50|12297.73|12177.73|12296.9|12176.9|12298.22|12178.22|12296.89|12176.89|10
1624732620000|2021-06-26 18:37:00|12297.04|12177.04|12297.17|12177.17|12297.46|12177.46|12296.08|12176.08|10
1624732630000|2021-06-26 18:37:10|12297.52|12177.52|12296.9|12176.9|12297.52|12177.52|12296.3|12176.3|10
1624732640000|2021-06-26 18:37:20|12296.42|12176.42|12293.82|12173.82|12296.42|12176.42|12293.81|12173.81|10
1624732650000|2021-06-26 18:37:30|12294.15|12174.15|12293.57|12173.57|12294.15|12174.15|12293.29|12173.29|10
1624732660000|2021-06-26 18:37:40|12293.6|12173.6|12293.45|12173.45|12294.1|12174.1|12293.37|12173.37|10
1624732670000|2021-06-26 18:37:50|12293.54|12173.54|12293.78|12173.78|12294.23|12174.23|12292.17|12172.17|10
1624732680000|2021-06-26 18:38:00|12293.73|12173.73|12293.8|12173.8|12294.36|12174.36|12293.54|12173.54|9
1624732690000|2021-06-26 18:38:10|12294.34|12174.34|12292.39|12172.39|12294.34|12174.34|12292.39|12172.39|9
1624732700000|2021-06-26 18:38:20|12293.03|12173.03|12295.24|12175.24|12295.24|12175.24|12292.73|12172.73|10
1624732710000|2021-06-26 18:38:30|12295.27|12175.27|12297.48|12177.48|12297.48|12177.48|12295.27|12175.27|9
1624732720000|2021-06-26 18:38:40|12296.99|12176.99|12295.88|12175.88|12297.01|12177.01|12295.49|12175.49|10
1624732730000|2021-06-26 18:38:50|12296.06|12176.06|12295.49|12175.49|12296.15|12176.15|12295.49|12175.49|10
1624732740000|2021-06-26 18:39:00|12295.31|12175.31|12294.72|12174.72|12295.34|12175.34|12294.59|12174.59|10
1624732750000|2021-06-26 18:39:10|12294.09|12174.09|12293.13|12173.13|12294.57|12174.57|12292.67|12172.67|10
1624732760000|2021-06-26 18:39:20|12293.35|12173.35|12291.87|12171.87|12293.35|12173.35|12291.87|12171.87|8
1624732770000|2021-06-26 18:39:30|12291.51|12171.51|12288.96|12168.96|12291.57|12171.57|12288.96|12168.96|9
1624732780000|2021-06-26 18:39:40|12288.59|12168.59|12288.02|12168.02|12288.59|12168.59|12287.92|12167.92|7
1624732790000|2021-06-26 18:39:50|12288.03|12168.03|12285.49|12165.49|12288.03|12168.03|12285.49|12165.49|8
1624732800000|2021-06-26 18:40:00|12284.75|12164.75|12284.77|12164.77|12285.02|12165.02|12284.65|12164.65|9
1624732810000|2021-06-26 18:40:10|12284.88|12164.88|12284.6|12164.6|12285.18|12165.18|12284.37|12164.37|9
1624732820000|2021-06-26 18:40:20|12284.59|12164.59|12283.94|12163.94|12284.79|12164.79|12283.8|12163.8|9
1624732830000|2021-06-26 18:40:30|12283.97|12163.97|12282.74|12162.74|12283.97|12163.97|12282.74|12162.74|7
1624732840000|2021-06-26 18:40:40|12282.57|12162.57|12283.07|12163.07|12283.65|12163.65|12281.86|12161.86|10
1624732850000|2021-06-26 18:40:50|12282.99|12162.99|12281.54|12161.54|12283.29|12163.29|12281.54|12161.54|10
1624732860000|2021-06-26 18:41:00|12281.62|12161.62|12281.77|12161.77|12281.82|12161.82|12280.95|12160.95|10
1624732870000|2021-06-26 18:41:10|12281.67|12161.67|12281.48|12161.48|12281.86|12161.86|12281.34|12161.34|8
1624732880000|2021-06-26 18:41:20|12281.36|12161.36|12279.77|12159.77|12281.36|12161.36|12279.77|12159.77|10
1624732890000|2021-06-26 18:41:30|12279.71|12159.71|12278.78|12158.78|12279.71|12159.71|12278.68|12158.68|10
1624732900000|2021-06-26 18:41:40|12278.8|12158.8|12278.03|12158.03|12278.8|12158.8|12278|12158|10
1624732910000|2021-06-26 18:41:50|12278.07|12158.07|12272.64|12152.64|12278.07|12158.07|12272.64|12152.64|9
1624732920000|2021-06-26 18:42:00|12270.01|12150.01|12264.7|12144.7|12270.01|12150.01|12264.7|12144.7|10
1624732930000|2021-06-26 18:42:10|12264.4|12144.4|12263.2|12143.2|12264.5|12144.5|12263.2|12143.2|10
1624732940000|2021-06-26 18:42:20|12263.34|12143.34|12262.68|12142.68|12263.34|12143.34|12262.54|12142.54|10
1624732950000|2021-06-26 18:42:30|12262.35|12142.35|12258.51|12138.51|12262.35|12142.35|12258.37|12138.37|10
1624732960000|2021-06-26 18:42:40|12258.42|12138.42|12257.36|12137.36|12259.23|12139.23|12257.36|12137.36|10
1624732970000|2021-06-26 18:42:50|12257.75|12137.75|12257.37|12137.37|12257.76|12137.76|12257.15|12137.15|9
1624732980000|2021-06-26 18:43:00|12257.03|12137.03|12258.4|12138.4|12258.5|12138.5|12257.02|12137.02|7
1624732990000|2021-06-26 18:43:10|12258.18|12138.18|12259.1|12139.1|12259.43|12139.43|12258|12138|9
1624733000000|2021-06-26 18:43:20|12259.25|12139.25|12256.42|12136.42|12259.29|12139.29|12256.42|12136.42|10
1624733010000|2021-06-26 18:43:30|12256.26|12136.26|12254.04|12134.04|12256.26|12136.26|12254.04|12134.04|10
1624733020000|2021-06-26 18:43:40|12253.43|12133.43|12253.32|12133.32|12253.43|12133.43|12252.24|12132.24|10
1624733030000|2021-06-26 18:43:50|12252.99|12132.99|12251.43|12131.43|12252.99|12132.99|12251.43|12131.43|8
1624733040000|2021-06-26 18:44:00|12251.17|12131.17|12250.63|12130.63|12251.17|12131.17|12250.19|12130.19|9
1624733050000|2021-06-26 18:44:10|12251.39|12131.39|12252.68|12132.68|12252.68|12132.68|12251.39|12131.39|10
1624733060000|2021-06-26 18:44:20|12253.21|12133.21|12255.78|12135.78|12255.78|12135.78|12253.21|12133.21|9
1624733070000|2021-06-26 18:44:30|12256.02|12136.02|12258.64|12138.64|12258.64|12138.64|12256.02|12136.02|10
1624733080000|2021-06-26 18:44:40|12258.22|12138.22|12256.6|12136.6|12258.54|12138.54|12256.4|12136.4|9
1624733090000|2021-06-26 18:44:50|12256.65|12136.65|12256.55|12136.55|12256.65|12136.65|12255.58|12135.58|10
1624733100000|2021-06-26 18:45:00|12256.14|12136.14|12259.08|12139.08|12259.08|12139.08|12255.99|12135.99|7
1624733110000|2021-06-26 18:45:10|12259.2|12139.2|12260.8|12140.8|12260.9|12140.9|12259.2|12139.2|10
1624733120000|2021-06-26 18:45:20|12261.39|12141.39|12261.43|12141.43|12263.47|12143.47|12261.39|12141.39|9
1624733130000|2021-06-26 18:45:30|12261.08|12141.08|12261.52|12141.52|12261.52|12141.52|12259.78|12139.78|10
1624733140000|2021-06-26 18:45:40|12261.6|12141.6|12258.89|12138.89|12262.14|12142.14|12258.72|12138.72|10
1624733150000|2021-06-26 18:45:50|12258.77|12138.77|12257.69|12137.69|12258.77|12138.77|12257.69|12137.69|8
1624733160000|2021-06-26 18:46:00|12257.23|12137.23|12255.65|12135.65|12257.23|12137.23|12255.65|12135.65|9
1624733170000|2021-06-26 18:46:10|12255.32|12135.32|12253.86|12133.86|12255.48|12135.48|12253.23|12133.23|10
1624733180000|2021-06-26 18:46:20|12253.9|12133.9|12255.1|12135.1|12255.4|12135.4|12253.83|12133.83|10
1624733190000|2021-06-26 18:46:30|12255.58|12135.58|12255.25|12135.25|12255.64|12135.64|12254.76|12134.76|8
1624733200000|2021-06-26 18:46:40|12255.13|12135.13|12256.65|12136.65|12256.65|12136.65|12254.96|12134.96|9
1624733210000|2021-06-26 18:46:50|12256.64|12136.64|12257.77|12137.77|12258.18|12138.18|12256.64|12136.64|8
1624733220000|2021-06-26 18:47:00|12258.09|12138.09|12258.14|12138.14|12259.11|12139.11|12258.09|12138.09|10
1624733230000|2021-06-26 18:47:10|12258.16|12138.16|12254.96|12134.96|12258.16|12138.16|12254.95|12134.95|9
1624733240000|2021-06-26 18:47:20|12254.95|12134.95|12255.19|12135.19|12255.56|12135.56|12254.69|12134.69|9
1624733250000|2021-06-26 18:47:30|12255.15|12135.15|12254.03|12134.03|12255.48|12135.48|12254.03|12134.03|9
1624733260000|2021-06-26 18:47:40|12254.15|12134.15|12255.05|12135.05|12255.05|12135.05|12254.15|12134.15|9
1624733270000|2021-06-26 18:47:50|12254.94|12134.94|12258.41|12138.41|12258.41|12138.41|12254.94|12134.94|10
1624733280000|2021-06-26 18:48:00|12258.43|12138.43|12258.85|12138.85|12258.85|12138.85|12257.75|12137.75|10
1624733290000|2021-06-26 18:48:10|12259.11|12139.11|12261.19|12141.19|12261.19|12141.19|12259.11|12139.11|10
1624733300000|2021-06-26 18:48:20|12261.33|12141.33|12261.07|12141.07|12261.81|12141.81|12261.07|12141.07|8
1624733310000|2021-06-26 18:48:30|12261.08|12141.08|12260.16|12140.16|12261.08|12141.08|12260.16|12140.16|10
1624733320000|2021-06-26 18:48:40|12259.95|12139.95|12259.55|12139.55|12259.95|12139.95|12259.55|12139.55|10
1624733330000|2021-06-26 18:48:50|12259.74|12139.74|12260.42|12140.42|12260.42|12140.42|12259.74|12139.74|8
1624733340000|2021-06-26 18:49:00|12260.26|12140.26|12261.03|12141.03|12261.03|12141.03|12259.7|12139.7|9
1624733350000|2021-06-26 18:49:10|12261.07|12141.07|12262.41|12142.41|12262.75|12142.75|12261.07|12141.07|10
1624733360000|2021-06-26 18:49:20|12262.45|12142.45|12262.32|12142.32|12262.45|12142.45|12261.8|12141.8|10
1624733370000|2021-06-26 18:49:30|12262.4|12142.4|12263.08|12143.08|12263.08|12143.08|12262.4|12142.4|9
1624733380000|2021-06-26 18:49:40|12263.22|12143.22|12262.22|12142.22|12263.22|12143.22|12262.22|12142.22|9
1624733390000|2021-06-26 18:49:50|12262.07|12142.07|12261.66|12141.66|12262.28|12142.28|12261.66|12141.66|7
1624733400000|2021-06-26 18:50:00|12261.44|12141.44|12261.78|12141.78|12261.9|12141.9|12260.99|12140.99|9
1624733410000|2021-06-26 18:50:10|12261.93|12141.93|12267.02|12147.02|12267.02|12147.02|12261.8|12141.8|10
1624733420000|2021-06-26 18:50:20|12267.4|12147.4|12268.72|12148.72|12269.01|12149.01|12267.37|12147.37|9
1624733430000|2021-06-26 18:50:30|12268.95|12148.95|12268.67|12148.67|12269.1|12149.1|12268.03|12148.03|10
1624733440000|2021-06-26 18:50:40|12268.2|12148.2|12269.54|12149.54|12269.79|12149.79|12267.99|12147.99|9
1624733450000|2021-06-26 18:50:50|12269.8|12149.8|12270.45|12150.45|12270.56|12150.56|12269.51|12149.51|10
1624733460000|2021-06-26 18:51:00|12270.57|12150.57|12270.92|12150.92|12271.08|12151.08|12270.52|12150.52|9
1624733470000|2021-06-26 18:51:10|12270.93|12150.93|12278.52|12158.52|12278.52|12158.52|12270.93|12150.93|10
1624733480000|2021-06-26 18:51:20|12278.73|12158.73|12284.39|12164.39|12284.39|12164.39|12278.62|12158.62|10
1624733490000|2021-06-26 18:51:30|12284.44|12164.44|12285.42|12165.42|12286.3|12166.3|12284.11|12164.11|10
1624733500000|2021-06-26 18:51:40|12285.32|12165.32|12285.9|12165.9|12285.9|12165.9|12284.88|12164.88|9
1624733510000|2021-06-26 18:51:50|12286.3|12166.3|12286.54|12166.54|12286.61|12166.61|12286.3|12166.3|10
1624733520000|2021-06-26 18:52:00|12286.03|12166.03|12286.17|12166.17|12286.43|12166.43|12286.03|12166.03|9
1624733530000|2021-06-26 18:52:10|12285.55|12165.55|12284.97|12164.97|12285.55|12165.55|12284.94|12164.94|8
1624733540000|2021-06-26 18:52:20|12285.07|12165.07|12284.42|12164.42|12285.12|12165.12|12284.42|12164.42|9
1624733550000|2021-06-26 18:52:30|12284.56|12164.56|12280.78|12160.78|12284.56|12164.56|12280.78|12160.78|10
1624733560000|2021-06-26 18:52:40|12280.28|12160.28|12279.37|12159.37|12280.28|12160.28|12278.65|12158.65|10
1624733570000|2021-06-26 18:52:50|12279.35|12159.35|12280.26|12160.26|12280.54|12160.54|12278.8|12158.8|10
1624733580000|2021-06-26 18:53:00|12280.25|12160.25|12278.66|12158.66|12280.25|12160.25|12278.66|12158.66|9
1624733590000|2021-06-26 18:53:10|12278.39|12158.39|12275.73|12155.73|12278.39|12158.39|12275.73|12155.73|10
1624733600000|2021-06-26 18:53:20|12273.37|12153.37|12271.36|12151.36|12273.73|12153.73|12271.36|12151.36|10
1624733610000|2021-06-26 18:53:30|12271.13|12151.13|12267.96|12147.96|12271.13|12151.13|12267.96|12147.96|8
1624733620000|2021-06-26 18:53:40|12267.44|12147.44|12268.29|12148.29|12268.39|12148.39|12267.15|12147.15|10
1624733630000|2021-06-26 18:53:50|12268.06|12148.06|12267.64|12147.64|12268.27|12148.27|12267.38|12147.38|10
1624733640000|2021-06-26 18:54:00|12267.19|12147.19|12266.91|12146.91|12268.03|12148.03|12266.91|12146.91|10
1624733650000|2021-06-26 18:54:10|12266.87|12146.87|12267.1|12147.1|12267.64|12147.64|12266.78|12146.78|9
1624733660000|2021-06-26 18:54:20|12266.98|12146.98|12266.54|12146.54|12267.02|12147.02|12266.44|12146.44|10
1624733670000|2021-06-26 18:54:30|12266.57|12146.57|12265.93|12145.93|12266.59|12146.59|12265.93|12145.93|10
1624733680000|2021-06-26 18:54:40|12265.94|12145.94|12264.54|12144.54|12266.02|12146.02|12264.54|12144.54|9
1624733690000|2021-06-26 18:54:50|12264.53|12144.53|12262.57|12142.57|12264.53|12144.53|12262.57|12142.57|7
1624733700000|2021-06-26 18:55:00|12262.06|12142.06|12259.28|12139.28|12262.06|12142.06|12259.28|12139.28|10
1624733710000|2021-06-26 18:55:10|12259.17|12139.17|12256.59|12136.59|12259.17|12139.17|12256.59|12136.59|9
1624733720000|2021-06-26 18:55:20|12256.46|12136.46|12253.26|12133.26|12256.46|12136.46|12253.26|12133.26|9
1624733730000|2021-06-26 18:55:30|12253.09|12133.09|12250.93|12130.93|12253.09|12133.09|12250.93|12130.93|8
1624733740000|2021-06-26 18:55:40|12250.32|12130.32|12250.06|12130.06|12250.61|12130.61|12250.06|12130.06|9
1624733750000|2021-06-26 18:55:50|12250.41|12130.41|12243.47|12123.47|12251.02|12131.02|12243.47|12123.47|10
1624733760000|2021-06-26 18:56:00|12242.67|12122.67|12237.34|12117.34|12242.7|12122.7|12237.34|12117.34|10
1624733770000|2021-06-26 18:56:10|12236.29|12116.29|12233.49|12113.49|12236.29|12116.29|12233.45|12113.45|10
1624733780000|2021-06-26 18:56:20|12233|12113|12228.52|12108.52|12233.09|12113.09|12228.52|12108.52|10
1624733790000|2021-06-26 18:56:30|12227.53|12107.53|12226.41|12106.41|12227.53|12107.53|12225.6|12105.6|9
1624733800000|2021-06-26 18:56:40|12226.4|12106.4|12226.72|12106.72|12226.74|12106.74|12226.3|12106.3|9
1624733810000|2021-06-26 18:56:50|12226.86|12106.86|12227.71|12107.71|12228.61|12108.61|12226.86|12106.86|8
1624733820000|2021-06-26 18:57:00|12227.54|12107.54|12226.57|12106.57|12227.56|12107.56|12226.38|12106.38|10
1624733830000|2021-06-26 18:57:10|12226.59|12106.59|12224.59|12104.59|12226.59|12106.59|12224.47|12104.47|10
1624733840000|2021-06-26 18:57:20|12224.19|12104.19|12221.28|12101.28|12224.19|12104.19|12221.28|12101.28|10
1624733850000|2021-06-26 18:57:30|12221.74|12101.74|12222.38|12102.38|12222.38|12102.38|12221.68|12101.68|8
1624733860000|2021-06-26 18:57:40|12222.44|12102.44|12222.61|12102.61|12222.62|12102.62|12222.28|12102.28|8
1624733870000|2021-06-26 18:57:50|12222.53|12102.53|12223.69|12103.69|12223.69|12103.69|12222.53|12102.53|8
1624733880000|2021-06-26 18:58:00|12224.14|12104.14|12226.56|12106.56|12226.8|12106.8|12224.14|12104.14|10
1624733890000|2021-06-26 18:58:10|12226.39|12106.39|12228.71|12108.71|12228.71|12108.71|12226.39|12106.39|9
1624733900000|2021-06-26 18:58:20|12228.1|12108.1|12227.36|12107.36|12228.53|12108.53|12227.36|12107.36|10
1624733910000|2021-06-26 18:58:30|12226.81|12106.81|12226.94|12106.94|12227.01|12107.01|12226.56|12106.56|10
1624733920000|2021-06-26 18:58:40|12229.52|12109.52|12230.74|12110.74|12230.96|12110.96|12229.47|12109.47|10
1624733930000|2021-06-26 18:58:50|12230.55|12110.55|12231.5|12111.5|12231.51|12111.51|12230.55|12110.55|9
1624733940000|2021-06-26 18:59:00|12232.09|12112.09|12234.61|12114.61|12234.61|12114.61|12232.09|12112.09|10
1624733950000|2021-06-26 18:59:10|12234.6|12114.6|12234.85|12114.85|12234.85|12114.85|12234.27|12114.27|8
1624733960000|2021-06-26 18:59:20|12234.84|12114.84|12235.6|12115.6|12235.65|12115.65|12234.84|12114.84|9
1624733970000|2021-06-26 18:59:30|12235.61|12115.61|12236.66|12116.66|12236.66|12116.66|12235.61|12115.61|8
1624733980000|2021-06-26 18:59:40|12236.67|12116.67|12240.74|12120.74|12240.74|12120.74|12236.5|12116.5|9
1624733990000|2021-06-26 18:59:50|12240.98|12120.98|12248|12128|12248|12128|12240.98|12120.98|10
1624734000000|2021-06-26 19:00:00|12248.11|12128.11|12247.66|12127.66|12248.82|12128.82|12247.66|12127.66|10
1624734010000|2021-06-26 19:00:10|12247.21|12127.21|12245.15|12125.15|12247.68|12127.68|12244.86|12124.86|9
1624734020000|2021-06-26 19:00:20|12245.09|12125.09|12248.13|12128.13|12248.13|12128.13|12245.02|12125.02|9
1624734030000|2021-06-26 19:00:30|12248.6|12128.6|12258.01|12138.01|12258.27|12138.27|12248.6|12128.6|10
1624734040000|2021-06-26 19:00:40|12258.68|12138.68|12260.18|12140.18|12260.18|12140.18|12258.68|12138.68|10
1624734050000|2021-06-26 19:00:50|12259.7|12139.7|12261.22|12141.22|12261.22|12141.22|12259.7|12139.7|10
1624734060000|2021-06-26 19:01:00|12262.51|12142.51|12269.28|12149.28|12269.28|12149.28|12262.51|12142.51|10
1624734070000|2021-06-26 19:01:10|12269.05|12149.05|12271.35|12151.35|12271.35|12151.35|12268.74|12148.74|10
1624734080000|2021-06-26 19:01:20|12274.52|12154.52|12286.11|12166.11|12286.11|12166.11|12274.52|12154.52|10
1624734090000|2021-06-26 19:01:30|12287.45|12167.45|12291.94|12171.94|12291.94|12171.94|12287.45|12167.45|10
1624734100000|2021-06-26 19:01:40|12294.38|12174.38|12298.56|12178.56|12298.56|12178.56|12294.38|12174.38|9
1624734110000|2021-06-26 19:01:50|12298.12|12178.12|12303.41|12183.41|12303.54|12183.54|12297.98|12177.98|10
1624734120000|2021-06-26 19:02:00|12303.1|12183.1|12303.42|12183.42|12303.64|12183.64|12302.59|12182.59|9
1624734130000|2021-06-26 19:02:10|12303.24|12183.24|12302.77|12182.77|12303.36|12183.36|12302.35|12182.35|10
1624734140000|2021-06-26 19:02:20|12303.05|12183.05|12301.57|12181.57|12303.05|12183.05|12301.57|12181.57|8
1624734150000|2021-06-26 19:02:30|12301.08|12181.08|12298.5|12178.5|12301.08|12181.08|12298.5|12178.5|9
1624734160000|2021-06-26 19:02:40|12297.96|12177.96|12296.82|12176.82|12298.31|12178.31|12296.82|12176.82|10
1624734170000|2021-06-26 19:02:50|12295.18|12175.18|12291.4|12171.4|12295.18|12175.18|12291.11|12171.11|10
1624734180000|2021-06-26 19:03:00|12290.32|12170.32|12286.01|12166.01|12290.5|12170.5|12286.01|12166.01|10
1624734190000|2021-06-26 19:03:10|12285.97|12165.97|12284.45|12164.45|12285.97|12165.97|12284.45|12164.45|7
1624734200000|2021-06-26 19:03:20|12284.05|12164.05|12284.94|12164.94|12285|12165|12283.55|12163.55|10
1624734210000|2021-06-26 19:03:30|12284.96|12164.96|12285.41|12165.41|12285.68|12165.68|12284.96|12164.96|10
1624734220000|2021-06-26 19:03:40|12285.8|12165.8|12285.38|12165.38|12285.92|12165.92|12285.38|12165.38|9
1624734230000|2021-06-26 19:03:50|12285.53|12165.53|12283.42|12163.42|12285.93|12165.93|12283.42|12163.42|10
1624734240000|2021-06-26 19:04:00|12283.17|12163.17|12281.62|12161.62|12283.17|12163.17|12281.61|12161.61|8
1624734250000|2021-06-26 19:04:10|12281.08|12161.08|12281.41|12161.41|12281.77|12161.77|12281.08|12161.08|9
1624734260000|2021-06-26 19:04:20|12281.73|12161.73|12281.28|12161.28|12282.54|12162.54|12281.28|12161.28|9
1624734270000|2021-06-26 19:04:30|12281.34|12161.34|12279.71|12159.71|12281.37|12161.37|12279.71|12159.71|9
1624734280000|2021-06-26 19:04:40|12279.95|12159.95|12277.59|12157.59|12279.95|12159.95|12277.46|12157.46|9
1624734290000|2021-06-26 19:04:50|12277.51|12157.51|12276.87|12156.87|12277.51|12157.51|12276.86|12156.86|8
1624734300000|2021-06-26 19:05:00|12276.29|12156.29|12279|12159|12279|12159|12276.21|12156.21|8
1624734310000|2021-06-26 19:05:10|12279.57|12159.57|12280.27|12160.27|12280.5|12160.5|12279.57|12159.57|9
1624734320000|2021-06-26 19:05:20|12280.41|12160.41|12280.32|12160.32|12280.41|12160.41|12279.88|12159.88|10
1624734330000|2021-06-26 19:05:30|12280.38|12160.38|12283.61|12163.61|12283.61|12163.61|12280.38|12160.38|9
1624734340000|2021-06-26 19:05:40|12283.55|12163.55|12284.19|12164.19|12284.19|12164.19|12283.55|12163.55|9
1624734350000|2021-06-26 19:05:50|12284.04|12164.04|12284.13|12164.13|12284.21|12164.21|12283.71|12163.71|9
1624734360000|2021-06-26 19:06:00|12283.96|12163.96|12281.3|12161.3|12283.96|12163.96|12281.3|12161.3|10
1624734370000|2021-06-26 19:06:10|12280.32|12160.32|12281.03|12161.03|12281.03|12161.03|12280.21|12160.21|7
1624734380000|2021-06-26 19:06:20|12281.02|12161.02|12282.07|12162.07|12282.07|12162.07|12281.02|12161.02|9
1624734390000|2021-06-26 19:06:30|12282.44|12162.44|12284.3|12164.3|12285.15|12165.15|12282.44|12162.44|9
1624734400000|2021-06-26 19:06:40|12284.72|12164.72|12284.07|12164.07|12284.8|12164.8|12283.88|12163.88|9
1624734410000|2021-06-26 19:06:50|12284.03|12164.03|12286.2|12166.2|12286.2|12166.2|12284.03|12164.03|10
1624734420000|2021-06-26 19:07:00|12286.02|12166.02|12286.46|12166.46|12286.85|12166.85|12286.02|12166.02|7
1624734430000|2021-06-26 19:07:10|12286.44|12166.44|12287.45|12167.45|12287.45|12167.45|12285.98|12165.98|9
1624734440000|2021-06-26 19:07:20|12287.29|12167.29|12289.33|12169.33|12289.69|12169.69|12287.29|12167.29|10
1624734450000|2021-06-26 19:07:30|12289.36|12169.36|12288.88|12168.88|12289.6|12169.6|12288.78|12168.78|10
1624734460000|2021-06-26 19:07:40|12288.73|12168.73|12289.27|12169.27|12289.42|12169.42|12288.73|12168.73|8
1624734470000|2021-06-26 19:07:50|12288.73|12168.73|12287.91|12167.91|12288.74|12168.74|12287.63|12167.63|10
1624734480000|2021-06-26 19:08:00|12287.9|12167.9|12289.05|12169.05|12289.05|12169.05|12287.63|12167.63|9
1624734490000|2021-06-26 19:08:10|12289.06|12169.06|12289.83|12169.83|12290.14|12170.14|12289.06|12169.06|10
1624734500000|2021-06-26 19:08:20|12289.38|12169.38|12289.95|12169.95|12290.02|12170.02|12289.33|12169.33|10
1624734510000|2021-06-26 19:08:30|12289.88|12169.88|12291.93|12171.93|12291.93|12171.93|12289.66|12169.66|9
1624734520000|2021-06-26 19:08:40|12291.99|12171.99|12294.77|12174.77|12294.77|12174.77|12291.99|12171.99|10
1624734530000|2021-06-26 19:08:50|12295.1|12175.1|12297.73|12177.73|12297.73|12177.73|12294.84|12174.84|10
1624734540000|2021-06-26 19:09:00|12297.36|12177.36|12300.25|12180.25|12300.25|12180.25|12297.36|12177.36|8
1624734550000|2021-06-26 19:09:10|12300.59|12180.59|12303.74|12183.74|12303.74|12183.74|12300.59|12180.59|10
1624734560000|2021-06-26 19:09:20|12303.79|12183.79|12303.03|12183.03|12304.05|12184.05|12302.85|12182.85|9
1624734570000|2021-06-26 19:09:30|12303.66|12183.66|12305.6|12185.6|12305.73|12185.73|12303.66|12183.66|9
1624734580000|2021-06-26 19:09:40|12305.71|12185.71|12302.8|12182.8|12305.88|12185.88|12302.8|12182.8|9
1624734590000|2021-06-26 19:09:50|12302.25|12182.25|12301.84|12181.84|12303.11|12183.11|12301.84|12181.84|10
1624734600000|2021-06-26 19:10:00|12301.47|12181.47|12301.74|12181.74|12302.18|12182.18|12301.2|12181.2|10
1624734610000|2021-06-26 19:10:10|12301.86|12181.86|12300|12180|12301.86|12181.86|12300|12180|9
1624734620000|2021-06-26 19:10:20|12299.94|12179.94|12301.16|12181.16|12302.3|12182.3|12299.79|12179.79|10
1624734630000|2021-06-26 19:10:30|12300.83|12180.83|12300.46|12180.46|12301.25|12181.25|12300.46|12180.46|10
1624734640000|2021-06-26 19:10:40|12300.47|12180.47|12300.26|12180.26|12300.6|12180.6|12300.25|12180.25|8
1624734650000|2021-06-26 19:10:50|12300.73|12180.73|12299.63|12179.63|12300.9|12180.9|12299.32|12179.32|10
1624734660000|2021-06-26 19:11:00|12299.87|12179.87|12298.65|12178.65|12299.87|12179.87|12298.65|12178.65|10
1624734670000|2021-06-26 19:11:10|12298.25|12178.25|12293.48|12173.48|12298.25|12178.25|12293.48|12173.48|10
1624734680000|2021-06-26 19:11:20|12293.26|12173.26|12290.3|12170.3|12293.26|12173.26|12290.3|12170.3|8
1624734690000|2021-06-26 19:11:30|12289.99|12169.99|12288.94|12168.94|12290.15|12170.15|12288.94|12168.94|10
1624734700000|2021-06-26 19:11:40|12288.96|12168.96|12285.93|12165.93|12288.97|12168.97|12285.93|12165.93|10
1624734710000|2021-06-26 19:11:50|12285.85|12165.85|12284.5|12164.5|12285.85|12165.85|12284.5|12164.5|8
1624734720000|2021-06-26 19:12:00|12284.26|12164.26|12285.67|12165.67|12285.67|12165.67|12284.26|12164.26|8
1624734730000|2021-06-26 19:12:10|12285.77|12165.77|12287.92|12167.92|12287.92|12167.92|12285.77|12165.77|10
1624734740000|2021-06-26 19:12:20|12287.51|12167.51|12286.36|12166.36|12287.72|12167.72|12286.36|12166.36|10
1624734750000|2021-06-26 19:12:30|12285.85|12165.85|12285.42|12165.42|12285.85|12165.85|12285.22|12165.22|9
1624734760000|2021-06-26 19:12:40|12285.41|12165.41|12283.47|12163.47|12285.41|12165.41|12283.47|12163.47|10
1624734770000|2021-06-26 19:12:50|12283|12163|12282.91|12162.91|12283.35|12163.35|12282.89|12162.89|9
1624734780000|2021-06-26 19:13:00|12283.08|12163.08|12283.13|12163.13|12283.25|12163.25|12282.86|12162.86|8
1624734790000|2021-06-26 19:13:10|12283.07|12163.07|12283.77|12163.77|12284.4|12164.4|12283.05|12163.05|9
1624734800000|2021-06-26 19:13:20|12283.05|12163.05|12280.91|12160.91|12283.3|12163.3|12280.91|12160.91|7
1624734810000|2021-06-26 19:13:30|12280.84|12160.84|12280.93|12160.93|12281.53|12161.53|12280.84|12160.84|10
1624734820000|2021-06-26 19:13:40|12280.96|12160.96|12281.4|12161.4|12281.41|12161.41|12280.72|12160.72|10
1624734830000|2021-06-26 19:13:50|12281.57|12161.57|12282.91|12162.91|12283.09|12163.09|12281.57|12161.57|10
1624734840000|2021-06-26 19:14:00|12282.94|12162.94|12282.22|12162.22|12283.16|12163.16|12282.22|12162.22|9
1624734850000|2021-06-26 19:14:10|12282.28|12162.28|12282.41|12162.41|12282.58|12162.58|12282.2|12162.2|9
1624734860000|2021-06-26 19:14:20|12282.47|12162.47|12282.64|12162.64|12282.72|12162.72|12282.13|12162.13|7
1624734870000|2021-06-26 19:14:30|12282.73|12162.73|12283.88|12163.88|12283.88|12163.88|12282.73|12162.73|7
1624734880000|2021-06-26 19:14:40|12284.61|12164.61|12287.04|12167.04|12287.04|12167.04|12284.61|12164.61|10
1624734890000|2021-06-26 19:14:50|12288.06|12168.06|12288.95|12168.95|12288.95|12168.95|12288.05|12168.05|9
1624734900000|2021-06-26 19:15:00|12288.83|12168.83|12288.43|12168.43|12288.91|12168.91|12288.43|12168.43|6
1624734910000|2021-06-26 19:15:10|12289.43|12169.43|12287.54|12167.54|12289.43|12169.43|12287.54|12167.54|10
1624734920000|2021-06-26 19:15:20|12287.64|12167.64|12287.08|12167.08|12287.64|12167.64|12287.08|12167.08|8
1624734930000|2021-06-26 19:15:30|12287.04|12167.04|12285.31|12165.31|12287.13|12167.13|12285.31|12165.31|7
1624734940000|2021-06-26 19:15:40|12284.63|12164.63|12282.07|12162.07|12284.63|12164.63|12282.07|12162.07|10
1624734950000|2021-06-26 19:15:50|12281.66|12161.66|12279.34|12159.34|12281.66|12161.66|12279.27|12159.27|10
1624734960000|2021-06-26 19:16:00|12279.18|12159.18|12265.9|12145.9|12279.18|12159.18|12265.9|12145.9|10
1624734970000|2021-06-26 19:16:10|12265.92|12145.92|12264.53|12144.53|12265.92|12145.92|12264.53|12144.53|9
1624734980000|2021-06-26 19:16:20|12265.32|12145.32|12267.38|12147.38|12267.44|12147.44|12265.09|12145.09|10
1624734990000|2021-06-26 19:16:30|12267.27|12147.27|12267.7|12147.7|12267.7|12147.7|12267.15|12147.15|9
1624735000000|2021-06-26 19:16:40|12267.44|12147.44|12264.86|12144.86|12267.44|12147.44|12264.86|12144.86|10
1624735010000|2021-06-26 19:16:50|12264.42|12144.42|12262.94|12142.94|12264.62|12144.62|12262.94|12142.94|10
1624735020000|2021-06-26 19:17:00|12262.93|12142.93|12261.5|12141.5|12262.93|12142.93|12261.46|12141.46|8
1624735030000|2021-06-26 19:17:10|12261.1|12141.1|12261.6|12141.6|12261.6|12141.6|12260.37|12140.37|8
1624735040000|2021-06-26 19:17:20|12261.85|12141.85|12264.04|12144.04|12264.04|12144.04|12261.65|12141.65|10
1624735050000|2021-06-26 19:17:30|12264.1|12144.1|12264.97|12144.97|12265.36|12145.36|12263.99|12143.99|10
1624735060000|2021-06-26 19:17:40|12265.24|12145.24|12265.52|12145.52|12265.89|12145.89|12265.13|12145.13|9
1624735070000|2021-06-26 19:17:50|12265.38|12145.38|12266.16|12146.16|12266.47|12146.47|12265.32|12145.32|10
1624735080000|2021-06-26 19:18:00|12266.06|12146.06|12265.64|12145.64|12266.06|12146.06|12265.64|12145.64|8
1624735090000|2021-06-26 19:18:10|12265.68|12145.68|12265.23|12145.23|12265.68|12145.68|12265.23|12145.23|7
1624735100000|2021-06-26 19:18:20|12265.67|12145.67|12265.39|12145.39|12265.67|12145.67|12265.39|12145.39|8
1624735110000|2021-06-26 19:18:30|12265.86|12145.86|12269.88|12149.88|12269.88|12149.88|12265.86|12145.86|10
1624735120000|2021-06-26 19:18:40|12270.62|12150.62|12269.93|12149.93|12270.68|12150.68|12269.43|12149.43|9
1624735130000|2021-06-26 19:18:50|12269.67|12149.67|12269.28|12149.28|12269.67|12149.67|12268.82|12148.82|9
1624735140000|2021-06-26 19:19:00|12268.82|12148.82|12269.56|12149.56|12269.56|12149.56|12268.82|12148.82|8
1624735150000|2021-06-26 19:19:10|12269.65|12149.65|12269.41|12149.41|12269.65|12149.65|12268.92|12148.92|8
1624735160000|2021-06-26 19:19:20|12269.4|12149.4|12270.2|12150.2|12271.03|12151.03|12269.4|12149.4|10
1624735170000|2021-06-26 19:19:30|12270.09|12150.09|12270.65|12150.65|12270.69|12150.69|12270.09|12150.09|9
1624735180000|2021-06-26 19:19:40|12270.18|12150.18|12271.31|12151.31|12271.31|12151.31|12269.92|12149.92|10
1624735190000|2021-06-26 19:19:50|12271.93|12151.93|12273.48|12153.48|12273.48|12153.48|12271.93|12151.93|9
1624735200000|2021-06-26 19:20:00|12273.7|12153.7|12276.02|12156.02|12276.24|12156.24|12273.7|12153.7|10
1624735210000|2021-06-26 19:20:10|12275.71|12155.71|12275.11|12155.11|12276.55|12156.55|12275.11|12155.11|9
1624735220000|2021-06-26 19:20:20|12275.03|12155.03|12275.17|12155.17|12275.64|12155.64|12274.81|12154.81|9
1624735230000|2021-06-26 19:20:30|12275|12155|12274.86|12154.86|12275|12155|12274.45|12154.45|8
1624735240000|2021-06-26 19:20:40|12274.64|12154.64|12272.89|12152.89|12274.8|12154.8|12272.89|12152.89|10
1624735250000|2021-06-26 19:20:50|12272.95|12152.95|12272.6|12152.6|12273.4|12153.4|12272.6|12152.6|7
1624735260000|2021-06-26 19:21:00|12272.69|12152.69|12271.8|12151.8|12272.72|12152.72|12271.8|12151.8|8
1624735270000|2021-06-26 19:21:10|12271.73|12151.73|12271.17|12151.17|12272.3|12152.3|12270.75|12150.75|10
1624735280000|2021-06-26 19:21:20|12269.4|12149.4|12268.19|12148.19|12269.4|12149.4|12268.19|12148.19|9
1624735290000|2021-06-26 19:21:30|12268.18|12148.18|12268.19|12148.19|12268.76|12148.76|12268.18|12148.18|8
1624735300000|2021-06-26 19:21:40|12268.45|12148.45|12268.58|12148.58|12268.58|12148.58|12268.03|12148.03|8
1624735310000|2021-06-26 19:21:50|12268.76|12148.76|12269.46|12149.46|12269.46|12149.46|12268.61|12148.61|9
1624735320000|2021-06-26 19:22:00|12269.1|12149.1|12270.44|12150.44|12270.56|12150.56|12269.1|12149.1|8
1624735330000|2021-06-26 19:22:10|12270.4|12150.4|12270.85|12150.85|12270.88|12150.88|12270.36|12150.36|9
1624735340000|2021-06-26 19:22:20|12270.89|12150.89|12271.92|12151.92|12272.23|12152.23|12270.89|12150.89|10
1624735350000|2021-06-26 19:22:30|12271.94|12151.94|12274.15|12154.15|12274.15|12154.15|12271.63|12151.63|8
1624735360000|2021-06-26 19:22:40|12274.26|12154.26|12275.5|12155.5|12275.5|12155.5|12274|12154|10
1624735370000|2021-06-26 19:22:50|12275.34|12155.34|12275.68|12155.68|12275.88|12155.88|12275.34|12155.34|9
1624735380000|2021-06-26 19:23:00|12275.94|12155.94|12277.48|12157.48|12277.48|12157.48|12275.32|12155.32|8
1624735390000|2021-06-26 19:23:10|12277.92|12157.92|12278.54|12158.54|12278.81|12158.81|12277.79|12157.79|8
1624735400000|2021-06-26 19:23:20|12278.49|12158.49|12277.69|12157.69|12278.7|12158.7|12277.69|12157.69|10
1624735410000|2021-06-26 19:23:30|12277.42|12157.42|12276.52|12156.52|12277.48|12157.48|12276.5|12156.5|8
1624735420000|2021-06-26 19:23:40|12275.54|12155.54|12273.61|12153.61|12275.54|12155.54|12273.61|12153.61|8
1624735430000|2021-06-26 19:23:50|12273.4|12153.4|12272.04|12152.04|12273.4|12153.4|12272.03|12152.03|10
1624735440000|2021-06-26 19:24:00|12272.21|12152.21|12268.59|12148.59|12272.21|12152.21|12268.59|12148.59|7
1624735450000|2021-06-26 19:24:10|12268.52|12148.52|12265.56|12145.56|12268.52|12148.52|12265.56|12145.56|6
1624735460000|2021-06-26 19:24:20|12264.81|12144.81|12263.44|12143.44|12264.81|12144.81|12263.38|12143.38|8
1624735470000|2021-06-26 19:24:30|12263.3|12143.3|12263.47|12143.47|12264.47|12144.47|12263.3|12143.3|8
1624735480000|2021-06-26 19:24:40|12263.61|12143.61|12263.98|12143.98|12264.1|12144.1|12263.61|12143.61|7
1624735490000|2021-06-26 19:24:50|12264.2|12144.2|12266.62|12146.62|12266.66|12146.66|12264.2|12144.2|10
1624735500000|2021-06-26 19:25:00|12266.64|12146.64|12268.69|12148.69|12268.75|12148.75|12266.64|12146.64|9
1624735510000|2021-06-26 19:25:10|12268.38|12148.38|12268.19|12148.19|12268.6|12148.6|12268.19|12148.19|8
1624735520000|2021-06-26 19:25:20|12267.29|12147.29|12266.32|12146.32|12267.38|12147.38|12266.32|12146.32|8
1624735530000|2021-06-26 19:25:30|12266.23|12146.23|12264.8|12144.8|12266.23|12146.23|12264.8|12144.8|8
1624735540000|2021-06-26 19:25:40|12264.77|12144.77|12263.12|12143.12|12264.77|12144.77|12263.12|12143.12|8
1624735550000|2021-06-26 19:25:50|12262.79|12142.79|12259.68|12139.68|12262.79|12142.79|12259.44|12139.44|10
1624735560000|2021-06-26 19:26:00|12259.71|12139.71|12256.19|12136.19|12259.71|12139.71|12256.19|12136.19|9
1624735570000|2021-06-26 19:26:10|12255.88|12135.88|12254.54|12134.54|12255.88|12135.88|12254.54|12134.54|10
1624735580000|2021-06-26 19:26:20|12254.52|12134.52|12252.29|12132.29|12254.52|12134.52|12252.29|12132.29|9
1624735590000|2021-06-26 19:26:30|12252.27|12132.27|12250.12|12130.12|12252.27|12132.27|12250.12|12130.12|7
1624735600000|2021-06-26 19:26:40|12249.67|12129.67|12248.1|12128.1|12249.67|12129.67|12248.08|12128.08|9
1624735610000|2021-06-26 19:26:50|12247.89|12127.89|12247.18|12127.18|12247.89|12127.89|12247.18|12127.18|9
1624735620000|2021-06-26 19:27:00|12247.31|12127.31|12246.37|12126.37|12247.31|12127.31|12246.33|12126.33|10
1624735630000|2021-06-26 19:27:10|12246.64|12126.64|12244.71|12124.71|12246.64|12126.64|12244.71|12124.71|9
1624735640000|2021-06-26 19:27:20|12244.55|12124.55|12243.74|12123.74|12244.55|12124.55|12243.74|12123.74|5
1624735650000|2021-06-26 19:27:30|12243.65|12123.65|12239.21|12119.21|12243.65|12123.65|12239.21|12119.21|9
1624735660000|2021-06-26 19:27:40|12239.6|12119.6|12237.13|12117.13|12239.6|12119.6|12237.13|12117.13|10
1624735670000|2021-06-26 19:27:50|12236.44|12116.44|12234.56|12114.56|12236.44|12116.44|12234.51|12114.51|9
1624735680000|2021-06-26 19:28:00|12234.58|12114.58|12231.49|12111.49|12234.58|12114.58|12229.58|12109.58|9
1624735690000|2021-06-26 19:28:10|12232.49|12112.49|12233.29|12113.29|12233.67|12113.67|12232.42|12112.42|9
1624735700000|2021-06-26 19:28:20|12233.93|12113.93|12232.24|12112.24|12234|12114|12232.04|12112.04|8
1624735710000|2021-06-26 19:28:30|12232.04|12112.04|12229.15|12109.15|12232.13|12112.13|12228.69|12108.69|9
1624735720000|2021-06-26 19:28:40|12229.01|12109.01|12228.78|12108.78|12229.01|12109.01|12227.86|12107.86|10
1624735730000|2021-06-26 19:28:50|12228.77|12108.77|12231.64|12111.64|12231.64|12111.64|12228.65|12108.65|10
1624735740000|2021-06-26 19:29:00|12232.1|12112.1|12235.28|12115.28|12235.28|12115.28|12232.1|12112.1|10
1624735750000|2021-06-26 19:29:10|12236.94|12116.94|12242.85|12122.85|12242.85|12122.85|12236.94|12116.94|10
1624735760000|2021-06-26 19:29:20|12243.86|12123.86|12248.85|12128.85|12248.85|12128.85|12243.86|12123.86|9
1624735770000|2021-06-26 19:29:30|12250.14|12130.14|12249.87|12129.87|12250.26|12130.26|12249.87|12129.87|9
1624735780000|2021-06-26 19:29:40|12249.62|12129.62|12248.14|12128.14|12249.62|12129.62|12248.14|12128.14|8
1624735790000|2021-06-26 19:29:50|12248.15|12128.15|12248.87|12128.87|12248.87|12128.87|12248.15|12128.15|9
1624735800000|2021-06-26 19:30:00|12249.18|12129.18|12245.62|12125.62|12249.18|12129.18|12245.62|12125.62|10
1624735810000|2021-06-26 19:30:10|12245.88|12125.88|12240.6|12120.6|12245.88|12125.88|12240.6|12120.6|9
1624735820000|2021-06-26 19:30:20|12239.86|12119.86|12237.24|12117.24|12239.86|12119.86|12237.24|12117.24|7
1624735830000|2021-06-26 19:30:30|12237.14|12117.14|12232.9|12112.9|12237.14|12117.14|12232.67|12112.67|10
1624735840000|2021-06-26 19:30:40|12232.98|12112.98|12230.77|12110.77|12233.27|12113.27|12230.77|12110.77|8
1624735850000|2021-06-26 19:30:50|12230.55|12110.55|12223.12|12103.12|12230.55|12110.55|12223.12|12103.12|10
1624735860000|2021-06-26 19:31:00|12223.4|12103.4|12222.3|12102.3|12223.8|12103.8|12222.3|12102.3|9
1624735870000|2021-06-26 19:31:10|12222.33|12102.33|12222.96|12102.96|12223.02|12103.02|12221.62|12101.62|10
1624735880000|2021-06-26 19:31:20|12223.21|12103.21|12224.02|12104.02|12224.51|12104.51|12223.21|12103.21|10
1624735890000|2021-06-26 19:31:30|12224.25|12104.25|12225.4|12105.4|12225.63|12105.63|12224.25|12104.25|10
1624735900000|2021-06-26 19:31:40|12225.3|12105.3|12227.82|12107.82|12227.82|12107.82|12225.3|12105.3|9
1624735910000|2021-06-26 19:31:50|12228|12108|12230.02|12110.02|12230.02|12110.02|12228|12108|9
1624735920000|2021-06-26 19:32:00|12230.25|12110.25|12227.21|12107.21|12230.25|12110.25|12227.21|12107.21|10
1624735930000|2021-06-26 19:32:10|12226.8|12106.8|12226.37|12106.37|12226.8|12106.8|12226.25|12106.25|10
1624735940000|2021-06-26 19:32:20|12226.42|12106.42|12228.08|12108.08|12228.08|12108.08|12226.42|12106.42|10
1624735950000|2021-06-26 19:32:30|12228.27|12108.27|12230.97|12110.97|12230.97|12110.97|12228.27|12108.27|9
1624735960000|2021-06-26 19:32:40|12231.28|12111.28|12233.58|12113.58|12233.58|12113.58|12231.28|12111.28|10
1624735970000|2021-06-26 19:32:50|12233.57|12113.57|12236.2|12116.2|12236.2|12116.2|12233.07|12113.07|10
1624735980000|2021-06-26 19:33:00|12237.11|12117.11|12240.49|12120.49|12240.49|12120.49|12237.1|12117.1|9
1624735990000|2021-06-26 19:33:10|12240.7|12120.7|12243.45|12123.45|12243.45|12123.45|12240.67|12120.67|10
1624736000000|2021-06-26 19:33:20|12243.58|12123.58|12245.48|12125.48|12245.48|12125.48|12243.58|12123.58|10
1624736010000|2021-06-26 19:33:30|12245.87|12125.87|12249.29|12129.29|12249.41|12129.41|12245.87|12125.87|10
1624736020000|2021-06-26 19:33:40|12249.44|12129.44|12249.62|12129.62|12249.8|12129.8|12249.06|12129.06|10
1624736030000|2021-06-26 19:33:50|12249.42|12129.42|12251.39|12131.39|12251.39|12131.39|12249.42|12129.42|7
1624736040000|2021-06-26 19:34:00|12251.97|12131.97|12250.79|12130.79|12252.05|12132.05|12250.79|12130.79|10
1624736050000|2021-06-26 19:34:10|12250.7|12130.7|12249.83|12129.83|12250.7|12130.7|12248.84|12128.84|10
1624736060000|2021-06-26 19:34:20|12250.51|12130.51|12252.64|12132.64|12252.64|12132.64|12250.51|12130.51|9
1624736070000|2021-06-26 19:34:30|12252.69|12132.69|12253.35|12133.35|12253.39|12133.39|12252.48|12132.48|10
1624736080000|2021-06-26 19:34:40|12253.38|12133.38|12253.92|12133.92|12253.92|12133.92|12253.38|12133.38|9
1624736090000|2021-06-26 19:34:50|12253.88|12133.88|12255.49|12135.49|12255.49|12135.49|12253.88|12133.88|10
1624736100000|2021-06-26 19:35:00|12255.76|12135.76|12255.27|12135.27|12256.2|12136.2|12255.27|12135.27|10
1624736110000|2021-06-26 19:35:10|12255.19|12135.19|12253.16|12133.16|12255.19|12135.19|12253.16|12133.16|10
1624736120000|2021-06-26 19:35:20|12253.09|12133.09|12248.89|12128.89|12253.09|12133.09|12248.89|12128.89|9
1624736130000|2021-06-26 19:35:30|12247.1|12127.1|12243.49|12123.49|12247.1|12127.1|12243.49|12123.49|10
1624736140000|2021-06-26 19:35:40|12242.1|12122.1|12240.49|12120.49|12242.1|12122.1|12240.44|12120.44|10
1624736150000|2021-06-26 19:35:50|12240.5|12120.5|12237.77|12117.77|12240.5|12120.5|12237.77|12117.77|10
1624736160000|2021-06-26 19:36:00|12237.46|12117.46|12236.74|12116.74|12237.61|12117.61|12236.74|12116.74|10
1624736170000|2021-06-26 19:36:10|12236.79|12116.79|12237.42|12117.42|12237.42|12117.42|12235.78|12115.78|8
1624736180000|2021-06-26 19:36:20|12237.41|12117.41|12240.08|12120.08|12240.08|12120.08|12237.16|12117.16|10
1624736190000|2021-06-26 19:36:30|12241.08|12121.08|12243.09|12123.09|12243.09|12123.09|12241.08|12121.08|10
1624736200000|2021-06-26 19:36:40|12243.08|12123.08|12248.11|12128.11|12248.48|12128.48|12243.01|12123.01|10
1624736210000|2021-06-26 19:36:50|12248.53|12128.53|12251.23|12131.23|12251.23|12131.23|12248.53|12128.53|9
1624736220000|2021-06-26 19:37:00|12251.31|12131.31|12250.91|12130.91|12251.8|12131.8|12250.91|12130.91|10
1624736230000|2021-06-26 19:37:10|12251.08|12131.08|12249|12129|12251.11|12131.11|12249|12129|9
1624736240000|2021-06-26 19:37:20|12248.95|12128.95|12248.18|12128.18|12248.95|12128.95|12248.16|12128.16|8
1624736250000|2021-06-26 19:37:30|12247.83|12127.83|12245.78|12125.78|12247.83|12127.83|12245.78|12125.78|10
1624736260000|2021-06-26 19:37:40|12245.4|12125.4|12243.38|12123.38|12245.4|12125.4|12243.38|12123.38|9
1624736270000|2021-06-26 19:37:50|12243.23|12123.23|12244.65|12124.65|12244.65|12124.65|12242.73|12122.73|9
1624736280000|2021-06-26 19:38:00|12245.08|12125.08|12245.15|12125.15|12245.15|12125.15|12244.71|12124.71|9
1624736290000|2021-06-26 19:38:10|12244.29|12124.29|12244.84|12124.84|12245|12125|12244.22|12124.22|10
1624736300000|2021-06-26 19:38:20|12244.76|12124.76|12245.55|12125.55|12245.95|12125.95|12244.54|12124.54|9
1624736310000|2021-06-26 19:38:30|12245.61|12125.61|12246.51|12126.51|12246.58|12126.58|12245.61|12125.61|10
1624736320000|2021-06-26 19:38:40|12245.93|12125.93|12246.7|12126.7|12246.71|12126.71|12245.45|12125.45|9
1624736330000|2021-06-26 19:38:50|12246.86|12126.86|12247.56|12127.56|12248.17|12128.17|12246.86|12126.86|9
1624736340000|2021-06-26 19:39:00|12248.15|12128.15|12250.9|12130.9|12250.9|12130.9|12247.6|12127.6|10
1624736350000|2021-06-26 19:39:10|12250.68|12130.68|12249.82|12129.82|12251.27|12131.27|12249.82|12129.82|8
1624736360000|2021-06-26 19:39:20|12248.96|12128.96|12249.31|12129.31|12249.44|12129.44|12248.76|12128.76|9
1624736370000|2021-06-26 19:39:30|12249.3|12129.3|12251.55|12131.55|12251.55|12131.55|12249.3|12129.3|9
1624736380000|2021-06-26 19:39:40|12251.98|12131.98|12251.8|12131.8|12251.99|12131.99|12251.56|12131.56|7
1624736390000|2021-06-26 19:39:50|12252.08|12132.08|12252.77|12132.77|12252.77|12132.77|12251.42|12131.42|10
1624736400000|2021-06-26 19:40:00|12252.78|12132.78|12253.97|12133.97|12253.97|12133.97|12252.67|12132.67|7
1624736410000|2021-06-26 19:40:10|12254.06|12134.06|12254.81|12134.81|12254.81|12134.81|12253.93|12133.93|8
1624736420000|2021-06-26 19:40:20|12256.58|12136.58|12259.26|12139.26|12259.26|12139.26|12256.58|12136.58|10
1624736430000|2021-06-26 19:40:30|12259.67|12139.67|12260.14|12140.14|12260.9|12140.9|12259.67|12139.67|10
1624736440000|2021-06-26 19:40:40|12260.43|12140.43|12262.81|12142.81|12262.81|12142.81|12260.43|12140.43|10
1624736450000|2021-06-26 19:40:50|12262.89|12142.89|12264.77|12144.77|12265.09|12145.09|12262.89|12142.89|9
1624736460000|2021-06-26 19:41:00|12264.68|12144.68|12264.67|12144.67|12264.8|12144.8|12264.64|12144.64|7
1624736470000|2021-06-26 19:41:10|12264.69|12144.69|12263.68|12143.68|12265.03|12145.03|12263.68|12143.68|10
1624736480000|2021-06-26 19:41:20|12263.76|12143.76|12263.01|12143.01|12263.76|12143.76|12262.78|12142.78|9
1624736490000|2021-06-26 19:41:30|12263.5|12143.5|12263.27|12143.27|12263.9|12143.9|12263.27|12143.27|9
1624736500000|2021-06-26 19:41:40|12263.34|12143.34|12264.04|12144.04|12264.19|12144.19|12263.34|12143.34|6
1624736510000|2021-06-26 19:41:50|12264.11|12144.11|12266.01|12146.01|12266.01|12146.01|12263.96|12143.96|8
1624736520000|2021-06-26 19:42:00|12266.3|12146.3|12266.77|12146.77|12266.77|12146.77|12265.86|12145.86|10
1624736530000|2021-06-26 19:42:10|12266.75|12146.75|12268.21|12148.21|12268.21|12148.21|12266.75|12146.75|8
1624736540000|2021-06-26 19:42:20|12268.42|12148.42|12269.94|12149.94|12269.94|12149.94|12268.41|12148.41|9
1624736550000|2021-06-26 19:42:30|12270.03|12150.03|12270.6|12150.6|12271.3|12151.3|12270.03|12150.03|10
1624736560000|2021-06-26 19:42:40|12270.57|12150.57|12269.98|12149.98|12270.57|12150.57|12269.71|12149.71|9
1624736570000|2021-06-26 19:42:50|12269.73|12149.73|12270.63|12150.63|12270.93|12150.93|12269.73|12149.73|10
1624736580000|2021-06-26 19:43:00|12270.3|12150.3|12272.93|12152.93|12272.93|12152.93|12269.88|12149.88|10
1624736590000|2021-06-26 19:43:10|12273.29|12153.29|12271.15|12151.15|12273.47|12153.47|12271.15|12151.15|10
1624736600000|2021-06-26 19:43:20|12270.31|12150.31|12269.01|12149.01|12271.09|12151.09|12269.01|12149.01|10
1624736610000|2021-06-26 19:43:30|12268.56|12148.56|12264.47|12144.47|12268.56|12148.56|12264.47|12144.47|10
1624736620000|2021-06-26 19:43:40|12263.24|12143.24|12263.72|12143.72|12264.08|12144.08|12263.11|12143.11|8
1624736630000|2021-06-26 19:43:50|12262.9|12142.9|12262.91|12142.91|12263.53|12143.53|12262.54|12142.54|9
1624736640000|2021-06-26 19:44:00|12262.44|12142.44|12263.24|12143.24|12263.24|12143.24|12262.44|12142.44|7
1624736650000|2021-06-26 19:44:10|12263.25|12143.25|12262.84|12142.84|12263.33|12143.33|12262.8|12142.8|10
1624736660000|2021-06-26 19:44:20|12262.78|12142.78|12261.91|12141.91|12263.03|12143.03|12261.91|12141.91|9
1624736670000|2021-06-26 19:44:30|12262.17|12142.17|12264.03|12144.03|12264.03|12144.03|12262.17|12142.17|9
1624736680000|2021-06-26 19:44:40|12264.5|12144.5|12264.56|12144.56|12265.66|12145.66|12264.5|12144.5|9
1624736690000|2021-06-26 19:44:50|12264.71|12144.71|12265.59|12145.59|12265.59|12145.59|12264.71|12144.71|10
1624736700000|2021-06-26 19:45:00|12265.3|12145.3|12266.38|12146.38|12266.59|12146.59|12264.62|12144.62|7
1624736710000|2021-06-26 19:45:10|12266.44|12146.44|12263.69|12143.69|12266.44|12146.44|12263.69|12143.69|10
1624736720000|2021-06-26 19:45:20|12263.54|12143.54|12262.63|12142.63|12263.54|12143.54|12262.56|12142.56|8
1624736730000|2021-06-26 19:45:30|12262.09|12142.09|12260.36|12140.36|12262.09|12142.09|12260.36|12140.36|8
1624736740000|2021-06-26 19:45:40|12260.1|12140.1|12259.06|12139.06|12260.1|12140.1|12259.06|12139.06|8
1624736750000|2021-06-26 19:45:50|12258.93|12138.93|12257.91|12137.91|12258.98|12138.98|12257.85|12137.85|9
1624736760000|2021-06-26 19:46:00|12255.99|12135.99|12252.01|12132.01|12255.99|12135.99|12251.88|12131.88|10
1624736770000|2021-06-26 19:46:10|12251.46|12131.46|12248.14|12128.14|12251.49|12131.49|12248.14|12128.14|10
1624736780000|2021-06-26 19:46:20|12247.64|12127.64|12247.57|12127.57|12248.19|12128.19|12247.31|12127.31|9
1624736790000|2021-06-26 19:46:30|12247.87|12127.87|12249.98|12129.98|12249.98|12129.98|12247.87|12127.87|10
1624736800000|2021-06-26 19:46:40|12250.85|12130.85|12250.97|12130.97|12250.97|12130.97|12249.97|12129.97|10
1624736810000|2021-06-26 19:46:50|12251.34|12131.34|12249.72|12129.72|12251.34|12131.34|12249.29|12129.29|9
1624736820000|2021-06-26 19:47:00|12249.84|12129.84|12248.67|12128.67|12249.84|12129.84|12248.67|12128.67|10
1624736830000|2021-06-26 19:47:10|12248.64|12128.64|12250.61|12130.61|12250.61|12130.61|12248.64|12128.64|10
1624736840000|2021-06-26 19:47:20|12251|12131|12251.68|12131.68|12251.68|12131.68|12251|12131|10
1624736850000|2021-06-26 19:47:30|12251.81|12131.81|12250.97|12130.97|12252.02|12132.02|12250.97|12130.97|7
1624736860000|2021-06-26 19:47:40|12250.6|12130.6|12248.12|12128.12|12250.6|12130.6|12248.12|12128.12|9
1624736870000|2021-06-26 19:47:50|12248.08|12128.08|12245.82|12125.82|12248.08|12128.08|12245.62|12125.62|10
1624736880000|2021-06-26 19:48:00|12245.42|12125.42|12242.84|12122.84|12245.63|12125.63|12242.84|12122.84|10
1624736890000|2021-06-26 19:48:10|12242.72|12122.72|12242.38|12122.38|12242.94|12122.94|12241.95|12121.95|10
1624736900000|2021-06-26 19:48:20|12242.29|12122.29|12241.49|12121.49|12242.39|12122.39|12241.49|12121.49|9
1624736910000|2021-06-26 19:48:30|12241.34|12121.34|12240.91|12120.91|12241.34|12121.34|12240.61|12120.61|7
1624736920000|2021-06-26 19:48:40|12240.84|12120.84|12238.88|12118.88|12240.84|12120.84|12238.88|12118.88|8
1624736930000|2021-06-26 19:48:50|12239.45|12119.45|12238.88|12118.88|12239.58|12119.58|12238.88|12118.88|10
1624736940000|2021-06-26 19:49:00|12238.87|12118.87|12239.29|12119.29|12239.29|12119.29|12238.76|12118.76|8
1624736950000|2021-06-26 19:49:10|12239.25|12119.25|12238.62|12118.62|12239.25|12119.25|12238.62|12118.62|6
1624736960000|2021-06-26 19:49:20|12238.34|12118.34|12237.39|12117.39|12238.53|12118.53|12237.39|12117.39|9
1624736970000|2021-06-26 19:49:30|12237.35|12117.35|12237.58|12117.58|12237.58|12117.58|12237.14|12117.14|10
1624736980000|2021-06-26 19:49:40|12237.64|12117.64|12237.39|12117.39|12237.78|12117.78|12237.39|12117.39|9
1624736990000|2021-06-26 19:49:50|12237.11|12117.11|12236.91|12116.91|12237.11|12117.11|12236.77|12116.77|8
1624737000000|2021-06-26 19:50:00|12237.5|12117.5|12237.41|12117.41|12237.61|12117.61|12237.12|12117.12|6
1624737010000|2021-06-26 19:50:10|12238.1|12118.1|12245.16|12125.16|12245.16|12125.16|12238.1|12118.1|10
1624737020000|2021-06-26 19:50:20|12246.9|12126.9|12253.75|12133.75|12253.75|12133.75|12246.9|12126.9|9
1624737030000|2021-06-26 19:50:30|12253.48|12133.48|12254.92|12134.92|12254.97|12134.97|12253.48|12133.48|10
1624737040000|2021-06-26 19:50:40|12256.61|12136.61|12258.57|12138.57|12258.57|12138.57|12256.13|12136.13|10
1624737050000|2021-06-26 19:50:50|12258.61|12138.61|12257.48|12137.48|12258.61|12138.61|12256.86|12136.86|10
1624737060000|2021-06-26 19:51:00|12257.6|12137.6|12260.84|12140.84|12260.84|12140.84|12257.6|12137.6|10
1624737070000|2021-06-26 19:51:10|12261.91|12141.91|12263.03|12143.03|12263.03|12143.03|12261.59|12141.59|10
1624737080000|2021-06-26 19:51:20|12263.19|12143.19|12265.83|12145.83|12266.14|12146.14|12263.19|12143.19|10
1624737090000|2021-06-26 19:51:30|12266.28|12146.28|12268.25|12148.25|12268.25|12148.25|12266.28|12146.28|9
1624737100000|2021-06-26 19:51:40|12268.3|12148.3|12269.57|12149.57|12269.95|12149.95|12267.74|12147.74|10
1624737110000|2021-06-26 19:51:50|12269.3|12149.3|12271.1|12151.1|12271.24|12151.24|12269.3|12149.3|9
1624737120000|2021-06-26 19:52:00|12271.27|12151.27|12271.17|12151.17|12271.68|12151.68|12271.13|12151.13|8
1624737130000|2021-06-26 19:52:10|12271.11|12151.11|12272.16|12152.16|12272.4|12152.4|12271.11|12151.11|8
1624737140000|2021-06-26 19:52:20|12272.29|12152.29|12273.9|12153.9|12273.9|12153.9|12272.29|12152.29|9
1624737150000|2021-06-26 19:52:30|12274.45|12154.45|12274.71|12154.71|12274.9|12154.9|12274.22|12154.22|9
1624737160000|2021-06-26 19:52:40|12274.79|12154.79|12275.69|12155.69|12275.9|12155.9|12274.54|12154.54|10
1624737170000|2021-06-26 19:52:50|12275.79|12155.79|12274.85|12154.85|12275.88|12155.88|12274.7|12154.7|10
1624737180000|2021-06-26 19:53:00|12274.66|12154.66|12271.52|12151.52|12274.7|12154.7|12271.52|12151.52|10
1624737190000|2021-06-26 19:53:10|12273.35|12153.35|12264.94|12144.94|12273.35|12153.35|12264.94|12144.94|10
1624737200000|2021-06-26 19:53:20|12265.94|12145.94|12258.58|12138.58|12265.94|12145.94|12258.58|12138.58|10
1624737210000|2021-06-26 19:53:30|12258.38|12138.38|12257.93|12137.93|12258.38|12138.38|12257.33|12137.33|10
1624737220000|2021-06-26 19:53:40|12257.51|12137.51|12255.11|12135.11|12257.51|12137.51|12254.97|12134.97|10
1624737230000|2021-06-26 19:53:50|12255.03|12135.03|12253.43|12133.43|12255.03|12135.03|12253.15|12133.15|10
1624737240000|2021-06-26 19:54:00|12253.81|12133.81|12254.49|12134.49|12255.12|12135.12|12253.81|12133.81|10
1624737250000|2021-06-26 19:54:10|12254.36|12134.36|12256.6|12136.6|12256.6|12136.6|12254.36|12134.36|10
1624737260000|2021-06-26 19:54:20|12256.8|12136.8|12258.92|12138.92|12258.92|12138.92|12256.8|12136.8|8
1624737270000|2021-06-26 19:54:30|12259.22|12139.22|12261.03|12141.03|12261.11|12141.11|12259.22|12139.22|10
1624737280000|2021-06-26 19:54:40|12261.06|12141.06|12263.15|12143.15|12263.29|12143.29|12261.06|12141.06|9
1624737290000|2021-06-26 19:54:50|12263.12|12143.12|12258.47|12138.47|12263.12|12143.12|12258.47|12138.47|10
1624737300000|2021-06-26 19:55:00|12258.03|12138.03|12257.06|12137.06|12258.1|12138.1|12257.06|12137.06|10
1624737310000|2021-06-26 19:55:10|12256.94|12136.94|12257.89|12137.89|12257.89|12137.89|12256.72|12136.72|10
1624737320000|2021-06-26 19:55:20|12257.87|12137.87|12256.73|12136.73|12257.87|12137.87|12256.6|12136.6|8
1624737330000|2021-06-26 19:55:30|12256.33|12136.33|12254.19|12134.19|12256.33|12136.33|12254.19|12134.19|10
1624737340000|2021-06-26 19:55:40|12253.9|12133.9|12253.18|12133.18|12253.9|12133.9|12252.48|12132.48|9
1624737350000|2021-06-26 19:55:50|12251.12|12131.12|12248.92|12128.92|12251.12|12131.12|12248.54|12128.54|10
1624737360000|2021-06-26 19:56:00|12248.78|12128.78|12245.38|12125.38|12248.78|12128.78|12245.38|12125.38|9
1624737370000|2021-06-26 19:56:10|12244.66|12124.66|12244.33|12124.33|12244.66|12124.66|12244.09|12124.09|10
1624737380000|2021-06-26 19:56:20|12244.45|12124.45|12244.89|12124.89|12244.89|12124.89|12243.88|12123.88|10
1624737390000|2021-06-26 19:56:30|12244.79|12124.79|12245.24|12125.24|12245.24|12125.24|12244.77|12124.77|9
1624737400000|2021-06-26 19:56:40|12245.13|12125.13|12240.98|12120.98|12245.13|12125.13|12240.98|12120.98|10
1624737410000|2021-06-26 19:56:50|12240.49|12120.49|12238.97|12118.97|12240.49|12120.49|12238.85|12118.85|10
1624737420000|2021-06-26 19:57:00|12238.99|12118.99|12238.82|12118.82|12239.07|12119.07|12238.82|12118.82|9
1624737430000|2021-06-26 19:57:10|12238.77|12118.77|12238.8|12118.8|12239.47|12119.47|12238.51|12118.51|8
1624737440000|2021-06-26 19:57:20|12238.48|12118.48|12238.2|12118.2|12239.15|12119.15|12238.2|12118.2|9
1624737450000|2021-06-26 19:57:30|12238.25|12118.25|12236.51|12116.51|12238.38|12118.38|12236.51|12116.51|10
1624737460000|2021-06-26 19:57:40|12236.43|12116.43|12235.49|12115.49|12236.53|12116.53|12235.18|12115.18|10
1624737470000|2021-06-26 19:57:50|12235.83|12115.83|12233.9|12113.9|12235.83|12115.83|12233.76|12113.76|9
1624737480000|2021-06-26 19:58:00|12232.71|12112.71|12231.57|12111.57|12232.71|12112.71|12231|12111|10
1624737490000|2021-06-26 19:58:10|12231.32|12111.32|12229.6|12109.6|12231.32|12111.32|12228.96|12108.96|9
1624737500000|2021-06-26 19:58:20|12230|12110|12228.58|12108.58|12230|12110|12228.46|12108.46|9
1624737510000|2021-06-26 19:58:30|12228.41|12108.41|12228.07|12108.07|12228.56|12108.56|12228.07|12108.07|10
1624737520000|2021-06-26 19:58:40|12228.03|12108.03|12228.58|12108.58|12228.58|12108.58|12228.03|12108.03|9
1624737530000|2021-06-26 19:58:50|12228.69|12108.69|12228.94|12108.94|12228.99|12108.99|12228.24|12108.24|10
1624737540000|2021-06-26 19:59:00|12228.93|12108.93|12228.68|12108.68|12229.02|12109.02|12228.58|12108.58|9
1624737550000|2021-06-26 19:59:10|12228.62|12108.62|12228.43|12108.43|12228.62|12108.62|12227.95|12107.95|8
1624737560000|2021-06-26 19:59:20|12228.56|12108.56|12230.62|12110.62|12230.77|12110.77|12228.56|12108.56|10
1624737570000|2021-06-26 19:59:30|12231.12|12111.12|12231.07|12111.07|12231.18|12111.18|12230.76|12110.76|10
1624737580000|2021-06-26 19:59:40|12230.93|12110.93|12233.69|12113.69|12233.92|12113.92|12230.93|12110.93|9
1624737590000|2021-06-26 19:59:50|12234.8|12114.8|12237.23|12117.23|12237.26|12117.26|12234.8|12114.8|10
1624737600000|2021-06-26 20:00:00|12237.82|12117.82|12241.37|12121.37|12241.37|12121.37|12237.75|12117.75|10
1624737610000|2021-06-26 20:00:10|12241.76|12121.76|12246.63|12126.63|12246.63|12126.63|12241.76|12121.76|10
1624737620000|2021-06-26 20:00:20|12248.09|12128.09|12252.99|12132.99|12253.22|12133.22|12248.09|12128.09|10
1624737630000|2021-06-26 20:00:30|12252.75|12132.75|12250.66|12130.66|12255.08|12135.08|12250.66|12130.66|10
1624737640000|2021-06-26 20:00:40|12250.25|12130.25|12242.07|12122.07|12250.25|12130.25|12242.07|12122.07|10
1624737650000|2021-06-26 20:00:50|12241.71|12121.71|12235.02|12115.02|12241.71|12121.71|12235.02|12115.02|10
1624737660000|2021-06-26 20:01:00|12234.37|12114.37|12236|12116|12236.27|12116.27|12234.3|12114.3|10
1624737670000|2021-06-26 20:01:10|12236.11|12116.11|12231.43|12111.43|12236.11|12116.11|12231.43|12111.43|10
1624737680000|2021-06-26 20:01:20|12231.5|12111.5|12229.59|12109.59|12231.5|12111.5|12229.47|12109.47|9
1624737690000|2021-06-26 20:01:30|12229.72|12109.72|12231.66|12111.66|12231.69|12111.69|12229.72|12109.72|8
1624737700000|2021-06-26 20:01:40|12231.24|12111.24|12231.37|12111.37|12231.48|12111.48|12231.01|12111.01|10
1624737710000|2021-06-26 20:01:50|12231.13|12111.13|12232.3|12112.3|12232.3|12112.3|12228.54|12108.54|10
1624737720000|2021-06-26 20:02:00|12233.4|12113.4|12239.48|12119.48|12239.48|12119.48|12233.4|12113.4|10
1624737730000|2021-06-26 20:02:10|12239.39|12119.39|12240.24|12120.24|12240.25|12120.25|12239.39|12119.39|10
1624737740000|2021-06-26 20:02:20|12240.85|12120.85|12240.87|12120.87|12241.42|12121.42|12240.38|12120.38|10
1624737750000|2021-06-26 20:02:30|12240.61|12120.61|12239.14|12119.14|12240.61|12120.61|12238.89|12118.89|10
1624737760000|2021-06-26 20:02:40|12239.43|12119.43|12236.82|12116.82|12239.43|12119.43|12236.82|12116.82|10
1624737770000|2021-06-26 20:02:50|12237.3|12117.3|12237.91|12117.91|12238.04|12118.04|12237.11|12117.11|9
1624737780000|2021-06-26 20:03:00|12237.95|12117.95|12236.85|12116.85|12238.44|12118.44|12235.48|12115.48|9
1624737790000|2021-06-26 20:03:10|12236.03|12116.03|12229.94|12109.94|12236.03|12116.03|12229.94|12109.94|10
1624737800000|2021-06-26 20:03:20|12228.97|12108.97|12224.81|12104.81|12228.97|12108.97|12223.87|12103.87|10
1624737810000|2021-06-26 20:03:30|12223.85|12103.85|12218.83|12098.83|12223.85|12103.85|12218.83|12098.83|10
1624737820000|2021-06-26 20:03:40|12217.49|12097.49|12216.8|12096.8|12217.49|12097.49|12216.17|12096.17|10
1624737830000|2021-06-26 20:03:50|12216.73|12096.73|12211.21|12091.21|12216.73|12096.73|12211.21|12091.21|10
1624737840000|2021-06-26 20:04:00|12211.15|12091.15|12208.99|12088.99|12211.72|12091.72|12208.99|12088.99|10
1624737850000|2021-06-26 20:04:10|12209.04|12089.04|12207.42|12087.42|12209.04|12089.04|12207.42|12087.42|10
1624737860000|2021-06-26 20:04:20|12207.4|12087.4|12208.88|12088.88|12208.88|12088.88|12206.2|12086.2|10
1624737870000|2021-06-26 20:04:30|12208.17|12088.17|12190.48|12070.48|12208.61|12088.61|12190.48|12070.48|10
1624737880000|2021-06-26 20:04:40|12190.5|12070.5|12190.76|12070.76|12190.76|12070.76|12189.97|12069.97|10
1624737890000|2021-06-26 20:04:50|12190.77|12070.77|12190.19|12070.19|12190.77|12070.77|12189.4|12069.4|9
1624737900000|2021-06-26 20:05:00|12190.71|12070.71|12191.49|12071.49|12191.73|12071.73|12190.58|12070.58|9
1624737910000|2021-06-26 20:05:10|12191.61|12071.61|12186.93|12066.93|12192.04|12072.04|12186.92|12066.92|9
1624737920000|2021-06-26 20:05:20|12186.82|12066.82|12176.75|12056.75|12186.82|12066.82|12176.75|12056.75|10
1624737930000|2021-06-26 20:05:30|12176.32|12056.32|12172.31|12052.31|12176.32|12056.32|12172.26|12052.26|10
1624737940000|2021-06-26 20:05:40|12172.88|12052.88|12170.07|12050.07|12172.99|12052.99|12170.07|12050.07|10
1624737950000|2021-06-26 20:05:50|12170.09|12050.09|12170.73|12050.73|12170.82|12050.82|12169.15|12049.15|9
1624737960000|2021-06-26 20:06:00|12170.99|12050.99|12169.34|12049.34|12170.99|12050.99|12169.34|12049.34|9
1624737970000|2021-06-26 20:06:10|12168.95|12048.95|12165.3|12045.3|12168.95|12048.95|12165.14|12045.14|10
1624737980000|2021-06-26 20:06:20|12165.63|12045.63|12167.5|12047.5|12167.67|12047.67|12165.63|12045.63|10
1624737990000|2021-06-26 20:06:30|12167.84|12047.84|12167.63|12047.63|12168.2|12048.2|12166.46|12046.46|10
1624738000000|2021-06-26 20:06:40|12167.44|12047.44|12162.36|12042.36|12167.6|12047.6|12162.36|12042.36|10
1624738010000|2021-06-26 20:06:50|12160.88|12040.88|12152.95|12032.95|12160.88|12040.88|12152.95|12032.95|10
1624738020000|2021-06-26 20:07:00|12152.86|12032.86|12139.36|12019.36|12152.86|12032.86|12139.36|12019.36|10
1624738030000|2021-06-26 20:07:10|12138.12|12018.12|12133.72|12013.72|12138.12|12018.12|12133.38|12013.38|10
1624738040000|2021-06-26 20:07:20|12133.82|12013.82|12137.47|12017.47|12137.47|12017.47|12133.7|12013.7|9
1624738050000|2021-06-26 20:07:30|12137.96|12017.96|12142.35|12022.35|12142.35|12022.35|12137.96|12017.96|10
1624738060000|2021-06-26 20:07:40|12142.67|12022.67|12142.31|12022.31|12142.88|12022.88|12142.31|12022.31|10
1624738070000|2021-06-26 20:07:50|12142.32|12022.32|12145.73|12025.73|12145.99|12025.99|12142.17|12022.17|10
1624738080000|2021-06-26 20:08:00|12146.71|12026.71|12151.23|12031.23|12151.23|12031.23|12146.71|12026.71|10
1624738090000|2021-06-26 20:08:10|12150.73|12030.73|12149.74|12029.74|12150.73|12030.73|12149.45|12029.45|10
1624738100000|2021-06-26 20:08:20|12149.42|12029.42|12151.94|12031.94|12151.94|12031.94|12148.85|12028.85|10
1624738110000|2021-06-26 20:08:30|12152.46|12032.46|12154.72|12034.72|12155.49|12035.49|12152.46|12032.46|10
1624738120000|2021-06-26 20:08:40|12154.87|12034.87|12157.37|12037.37|12158.82|12038.82|12154.87|12034.87|10
1624738130000|2021-06-26 20:08:50|12156.93|12036.93|12151.42|12031.42|12156.93|12036.93|12151.42|12031.42|10
1624738140000|2021-06-26 20:09:00|12150.21|12030.21|12144.83|12024.83|12150.21|12030.21|12144.31|12024.31|10
1624738150000|2021-06-26 20:09:10|12144.52|12024.52|12142.88|12022.88|12144.52|12024.52|12142.88|12022.88|10
1624738160000|2021-06-26 20:09:20|12142.42|12022.42|12138.61|12018.61|12142.42|12022.42|12138.61|12018.61|10
1624738170000|2021-06-26 20:09:30|12138.27|12018.27|12137.29|12017.29|12138.76|12018.76|12137.29|12017.29|10
1624738180000|2021-06-26 20:09:40|12137.24|12017.24|12136.53|12016.53|12137.24|12017.24|12136.53|12016.53|9
1624738190000|2021-06-26 20:09:50|12136.74|12016.74|12139.92|12019.92|12140.52|12020.52|12136.74|12016.74|9
1624738200000|2021-06-26 20:10:00|12140.64|12020.64|12141.69|12021.69|12142.53|12022.53|12140.64|12020.64|9
1624738210000|2021-06-26 20:10:10|12141.72|12021.72|12140.29|12020.29|12141.72|12021.72|12139.31|12019.31|10
1624738220000|2021-06-26 20:10:20|12140.47|12020.47|12138.97|12018.97|12140.8|12020.8|12138.97|12018.97|9
1624738230000|2021-06-26 20:10:30|12138.74|12018.74|12139.15|12019.15|12139.2|12019.2|12138.6|12018.6|9
1624738240000|2021-06-26 20:10:40|12139.19|12019.19|12139.79|12019.79|12139.79|12019.79|12138.68|12018.68|9
1624738250000|2021-06-26 20:10:50|12139.83|12019.83|12141.01|12021.01|12141.32|12021.32|12139.82|12019.82|9
1624738260000|2021-06-26 20:11:00|12141.55|12021.55|12142.68|12022.68|12142.68|12022.68|12141.55|12021.55|9
1624738270000|2021-06-26 20:11:10|12142.19|12022.19|12142|12022|12142.72|12022.72|12141.97|12021.97|10
1624738280000|2021-06-26 20:11:20|12142.05|12022.05|12144.06|12024.06|12144.06|12024.06|12142.05|12022.05|10
1624738290000|2021-06-26 20:11:30|12143.72|12023.72|12143.81|12023.81|12143.89|12023.89|12143.27|12023.27|10
1624738300000|2021-06-26 20:11:40|12143.91|12023.91|12144.58|12024.58|12144.58|12024.58|12143.44|12023.44|9
1624738310000|2021-06-26 20:11:50|12145.35|12025.35|12147.56|12027.56|12147.56|12027.56|12145.35|12025.35|9
1624738320000|2021-06-26 20:12:00|12147.95|12027.95|12149.72|12029.72|12150|12030|12147.94|12027.94|9
1624738330000|2021-06-26 20:12:10|12149.49|12029.49|12148.41|12028.41|12149.63|12029.63|12148.41|12028.41|8
1624738340000|2021-06-26 20:12:20|12148.28|12028.28|12150.94|12030.94|12150.94|12030.94|12148.28|12028.28|10
1624738350000|2021-06-26 20:12:30|12150.35|12030.35|12152.28|12032.28|12152.28|12032.28|12150.35|12030.35|10
1624738360000|2021-06-26 20:12:40|12151.69|12031.69|12150.37|12030.37|12152.12|12032.12|12150.37|12030.37|10
1624738370000|2021-06-26 20:12:50|12150.57|12030.57|12149.71|12029.71|12150.73|12030.73|12149.44|12029.44|10
1624738380000|2021-06-26 20:13:00|12149.23|12029.23|12148.54|12028.54|12149.57|12029.57|12148.54|12028.54|10
1624738390000|2021-06-26 20:13:10|12148.67|12028.67|12148.78|12028.78|12148.89|12028.89|12148.33|12028.33|8
1624738400000|2021-06-26 20:13:20|12148.77|12028.77|12152.03|12032.03|12152.03|12032.03|12148.77|12028.77|9
1624738410000|2021-06-26 20:13:30|12151.11|12031.11|12151.94|12031.94|12152.42|12032.42|12151.04|12031.04|6
1624738420000|2021-06-26 20:13:40|12151.62|12031.62|12151.05|12031.05|12152.11|12032.11|12151.05|12031.05|9
1624738430000|2021-06-26 20:13:50|12150.77|12030.77|12148.02|12028.02|12150.77|12030.77|12148.02|12028.02|10
1624738440000|2021-06-26 20:14:00|12147.95|12027.95|12147.53|12027.53|12147.95|12027.95|12146.67|12026.67|8
1624738450000|2021-06-26 20:14:10|12147.55|12027.55|12147.36|12027.36|12147.61|12027.61|12146.94|12026.94|10
1624738460000|2021-06-26 20:14:20|12146.66|12026.66|12147.31|12027.31|12147.55|12027.55|12146.59|12026.59|10
1624738470000|2021-06-26 20:14:30|12147.21|12027.21|12151.67|12031.67|12151.67|12031.67|12147.21|12027.21|10
1624738480000|2021-06-26 20:14:40|12152.52|12032.52|12150.81|12030.81|12152.86|12032.86|12150.81|12030.81|8
1624738490000|2021-06-26 20:14:50|12150.17|12030.17|12145.53|12025.53|12150.17|12030.17|12145.53|12025.53|10
1624738500000|2021-06-26 20:15:00|12145.46|12025.46|12140.77|12020.77|12145.46|12025.46|12140.66|12020.66|9
1624738510000|2021-06-26 20:15:10|12140.12|12020.12|12126.87|12006.87|12140.12|12020.12|12126.87|12006.87|10
1624738520000|2021-06-26 20:15:20|12120.68|12000.68|12107.85|11987.85|12120.68|12000.68|12107.85|11987.85|10
1624738530000|2021-06-26 20:15:30|12106.73|11986.73|12100.67|11980.67|12106.73|11986.73|12100.49|11980.49|10
1624738540000|2021-06-26 20:15:40|12100.56|11980.56|12095.71|11975.71|12100.56|11980.56|12095.46|11975.46|10
1624738550000|2021-06-26 20:15:50|12096.59|11976.59|12098.45|11978.45|12098.45|11978.45|12096.53|11976.53|10
1624738560000|2021-06-26 20:16:00|12098.55|11978.55|12104.6|11984.6|12104.6|11984.6|12098.55|11978.55|10
1624738570000|2021-06-26 20:16:10|12104.93|11984.93|12104.8|11984.8|12105.28|11985.28|12104.54|11984.54|10
1624738580000|2021-06-26 20:16:20|12104.86|11984.86|12103.56|11983.56|12104.87|11984.87|12103.56|11983.56|10
1624738590000|2021-06-26 20:16:30|12104.04|11984.04|12099.36|11979.36|12104.04|11984.04|12099.36|11979.36|9
1624738600000|2021-06-26 20:16:40|12098.81|11978.81|12097.1|11977.1|12098.81|11978.81|12097.08|11977.08|10
1624738610000|2021-06-26 20:16:50|12096.71|11976.71|12097.09|11977.09|12097.1|11977.1|12096.39|11976.39|10
1624738620000|2021-06-26 20:17:00|12098.14|11978.14|12097.95|11977.95|12098.93|11978.93|12097.38|11977.38|10
1624738630000|2021-06-26 20:17:10|12097.57|11977.57|12095.18|11975.18|12097.57|11977.57|12095.18|11975.18|9
1624738640000|2021-06-26 20:17:20|12093.74|11973.74|12089.14|11969.14|12093.74|11973.74|12089.14|11969.14|10
1624738650000|2021-06-26 20:17:30|12088.73|11968.73|12088.35|11968.35|12089.14|11969.14|12088.35|11968.35|10
1624738660000|2021-06-26 20:17:40|12088.42|11968.42|12087.17|11967.17|12088.84|11968.84|12087.17|11967.17|10
1624738670000|2021-06-26 20:17:50|12087.18|11967.18|12089.17|11969.17|12089.17|11969.17|12086.83|11966.83|10
1624738680000|2021-06-26 20:18:00|12089.3|11969.3|12089.63|11969.63|12090.36|11970.36|12088.51|11968.51|10
1624738690000|2021-06-26 20:18:10|12089.45|11969.45|12086.68|11966.68|12089.45|11969.45|12086.68|11966.68|9
1624738700000|2021-06-26 20:18:20|12086.84|11966.84|12086.66|11966.66|12086.92|11966.92|12086.53|11966.53|9
1624738710000|2021-06-26 20:18:30|12087.23|11967.23|12087.09|11967.09|12087.45|11967.45|12086.53|11966.53|8
1624738720000|2021-06-26 20:18:40|12087.11|11967.11|12088.54|11968.54|12088.59|11968.59|12087.11|11967.11|8
1624738730000|2021-06-26 20:18:50|12088.97|11968.97|12089.26|11969.26|12089.64|11969.64|12088.51|11968.51|9
1624738740000|2021-06-26 20:19:00|12088.73|11968.73|12089.44|11969.44|12089.44|11969.44|12088.32|11968.32|9
1624738750000|2021-06-26 20:19:10|12089.45|11969.45|12089.78|11969.78|12091.04|11971.04|12089.45|11969.45|9
1624738760000|2021-06-26 20:19:20|12089.75|11969.75|12088.33|11968.33|12090.37|11970.37|12088.33|11968.33|10
1624738770000|2021-06-26 20:19:30|12087.93|11967.93|12085.63|11965.63|12087.93|11967.93|12085.54|11965.54|10
1624738780000|2021-06-26 20:19:40|12085.33|11965.33|12087.15|11967.15|12087.31|11967.31|12085.33|11965.33|9
1624738790000|2021-06-26 20:19:50|12087.17|11967.17|12087.45|11967.45|12087.73|11967.73|12086.75|11966.75|10
1624738800000|2021-06-26 20:20:00|12086.95|11966.95|12085.91|11965.91|12086.95|11966.95|12085.75|11965.75|8
1624738810000|2021-06-26 20:20:10|12085.71|11965.71|12087.06|11967.06|12087.06|11967.06|12085.43|11965.43|9
1624738820000|2021-06-26 20:20:20|12087.68|11967.68|12088.37|11968.37|12088.37|11968.37|12086.93|11966.93|10
1624738830000|2021-06-26 20:20:30|12088.36|11968.36|12088.41|11968.41|12088.96|11968.96|12088.36|11968.36|9
1624738840000|2021-06-26 20:20:40|12088.99|11968.99|12092.05|11972.05|12092.1|11972.1|12088.99|11968.99|10
1624738850000|2021-06-26 20:20:50|12092.67|11972.67|12101.9|11981.9|12101.9|11981.9|12092.67|11972.67|10
1624738860000|2021-06-26 20:21:00|12102.03|11982.03|12105.37|11985.37|12105.37|11985.37|12101.84|11981.84|10
1624738870000|2021-06-26 20:21:10|12105.72|11985.72|12112.66|11992.66|12112.66|11992.66|12105.29|11985.29|10
1624738880000|2021-06-26 20:21:20|12113.25|11993.25|12115.72|11995.72|12115.72|11995.72|12113.25|11993.25|10
1624738890000|2021-06-26 20:21:30|12115.7|11995.7|12115.27|11995.27|12115.93|11995.93|12115.27|11995.27|9
1624738900000|2021-06-26 20:21:40|12115.19|11995.19|12113.41|11993.41|12115.19|11995.19|12113.26|11993.26|10
1624738910000|2021-06-26 20:21:50|12113.23|11993.23|12113.86|11993.86|12114.01|11994.01|12112.87|11992.87|10
1624738920000|2021-06-26 20:22:00|12114.02|11994.02|12114.1|11994.1|12114.54|11994.54|12114.02|11994.02|9
1624738930000|2021-06-26 20:22:10|12114.35|11994.35|12113.94|11993.94|12114.35|11994.35|12113.25|11993.25|10
1624738940000|2021-06-26 20:22:20|12115.12|11995.12|12116.07|11996.07|12116.07|11996.07|12114.9|11994.9|9
1624738950000|2021-06-26 20:22:30|12116.23|11996.23|12114.78|11994.78|12116.23|11996.23|12114.78|11994.78|10
1624738960000|2021-06-26 20:22:40|12114.77|11994.77|12113.76|11993.76|12114.77|11994.77|12113.52|11993.52|10
1624738970000|2021-06-26 20:22:50|12113.01|11993.01|12114.79|11994.79|12114.79|11994.79|12113.01|11993.01|9
1624738980000|2021-06-26 20:23:00|12114.53|11994.53|12114.53|11994.53|12114.65|11994.65|12114.12|11994.12|10
1624738990000|2021-06-26 20:23:10|12114.25|11994.25|12113.55|11993.55|12114.28|11994.28|12113.43|11993.43|10
1624739000000|2021-06-26 20:23:20|12114.39|11994.39|12116.95|11996.95|12117.01|11997.01|12114.39|11994.39|10
1624739010000|2021-06-26 20:23:30|12117.04|11997.04|12117.29|11997.29|12117.54|11997.54|12116.97|11996.97|8
1624739020000|2021-06-26 20:23:40|12116.82|11996.82|12117.62|11997.62|12117.62|11997.62|12116.62|11996.62|10
1624739030000|2021-06-26 20:23:50|12117.59|11997.59|12118.66|11998.66|12118.98|11998.98|12117.43|11997.43|10
1624739040000|2021-06-26 20:24:00|12118.8|11998.8|12118.27|11998.27|12118.97|11998.97|12118.27|11998.27|10
1624739050000|2021-06-26 20:24:10|12118.22|11998.22|12117.17|11997.17|12118.22|11998.22|12116.53|11996.53|9
1624739060000|2021-06-26 20:24:20|12117.22|11997.22|12117.68|11997.68|12117.73|11997.73|12117.22|11997.22|9
1624739070000|2021-06-26 20:24:30|12117.71|11997.71|12115.85|11995.85|12117.71|11997.71|12115.85|11995.85|9
1624739080000|2021-06-26 20:24:40|12116.13|11996.13|12117.05|11997.05|12117.05|11997.05|12116.13|11996.13|9
1624739090000|2021-06-26 20:24:50|12117.44|11997.44|12118.95|11998.95|12118.96|11998.96|12117.44|11997.44|8
1624739100000|2021-06-26 20:25:00|12118.73|11998.73|12118.87|11998.87|12119.45|11999.45|12118.73|11998.73|9
1624739110000|2021-06-26 20:25:10|12118.61|11998.61|12119.4|11999.4|12119.57|11999.57|12118.59|11998.59|10
1624739120000|2021-06-26 20:25:20|12119.42|11999.42|12119.57|11999.57|12119.57|11999.57|12118.69|11998.69|8
1624739130000|2021-06-26 20:25:30|12119.73|11999.73|12120.89|12000.89|12120.89|12000.89|12119.71|11999.71|10
1624739140000|2021-06-26 20:25:40|12120.78|12000.78|12120.55|12000.55|12120.92|12000.92|12120.29|12000.29|9
1624739150000|2021-06-26 20:25:50|12120.54|12000.54|12120.54|12000.54|12120.7|12000.7|12120.38|12000.38|8
1624739160000|2021-06-26 20:26:00|12121.12|12001.12|12121.67|12001.67|12121.67|12001.67|12121.12|12001.12|9
1624739170000|2021-06-26 20:26:10|12121.7|12001.7|12122.02|12002.02|12122.03|12002.03|12121.7|12001.7|8
1624739180000|2021-06-26 20:26:20|12122.09|12002.09|12122.78|12002.78|12122.78|12002.78|12121.94|12001.94|7
1624739190000|2021-06-26 20:26:30|12122.75|12002.75|12123.98|12003.98|12123.99|12003.99|12122.75|12002.75|8
1624739200000|2021-06-26 20:26:40|12124.03|12004.03|12131.37|12011.37|12131.37|12011.37|12124.03|12004.03|9
1624739210000|2021-06-26 20:26:50|12131.48|12011.48|12134|12014|12134.26|12014.26|12131.48|12011.48|10
1624739220000|2021-06-26 20:27:00|12133.36|12013.36|12135.04|12015.04|12135.04|12015.04|12133.04|12013.04|8
1624739230000|2021-06-26 20:27:10|12134.99|12014.99|12135.42|12015.42|12135.74|12015.74|12134.98|12014.98|10
1624739240000|2021-06-26 20:27:20|12134.64|12014.64|12134.82|12014.82|12134.82|12014.82|12133.59|12013.59|10
1624739250000|2021-06-26 20:27:30|12134.56|12014.56|12134.4|12014.4|12134.6|12014.6|12133.72|12013.72|9
1624739260000|2021-06-26 20:27:40|12134.86|12014.86|12139.95|12019.95|12139.98|12019.98|12134.8|12014.8|10
1624739270000|2021-06-26 20:27:50|12140.91|12020.91|12145.45|12025.45|12145.45|12025.45|12140.91|12020.91|10
1624739280000|2021-06-26 20:28:00|12145.66|12025.66|12147.34|12027.34|12147.34|12027.34|12145.66|12025.66|9
1624739290000|2021-06-26 20:28:10|12147.3|12027.3|12146.77|12026.77|12147.35|12027.35|12146.57|12026.57|10
1624739300000|2021-06-26 20:28:20|12146.24|12026.24|12145.53|12025.53|12146.24|12026.24|12145.48|12025.48|10
1624739310000|2021-06-26 20:28:30|12145.47|12025.47|12146.33|12026.33|12146.33|12026.33|12145.43|12025.43|10
1624739320000|2021-06-26 20:28:40|12145.31|12025.31|12143.28|12023.28|12145.45|12025.45|12143.28|12023.28|9
1624739330000|2021-06-26 20:28:50|12142.61|12022.61|12143.57|12023.57|12143.57|12023.57|12140.63|12020.63|9
1624739340000|2021-06-26 20:29:00|12144.32|12024.32|12142.5|12022.5|12144.32|12024.32|12142.32|12022.32|9
1624739350000|2021-06-26 20:29:10|12142.61|12022.61|12142.13|12022.13|12142.91|12022.91|12142.08|12022.08|10
1624739360000|2021-06-26 20:29:20|12142.09|12022.09|12144.56|12024.56|12144.66|12024.66|12142.09|12022.09|9
1624739370000|2021-06-26 20:29:30|12144.14|12024.14|12146.81|12026.81|12146.81|12026.81|12144.08|12024.08|9
1624739380000|2021-06-26 20:29:40|12147.1|12027.1|12148.16|12028.16|12148.16|12028.16|12147.1|12027.1|8
1624739390000|2021-06-26 20:29:50|12148.99|12028.99|12145.83|12025.83|12150.81|12030.81|12145.83|12025.83|10
1624739400000|2021-06-26 20:30:00|12145.82|12025.82|12143.65|12023.65|12145.82|12025.82|12143.65|12023.65|10
1624739410000|2021-06-26 20:30:10|12144.84|12024.84|12140.92|12020.92|12145.16|12025.16|12140.92|12020.92|10
1624739420000|2021-06-26 20:30:20|12140.9|12020.9|12137.18|12017.18|12140.9|12020.9|12137.18|12017.18|10
1624739430000|2021-06-26 20:30:30|12135.39|12015.39|12133.32|12013.32|12135.72|12015.72|12133.32|12013.32|10
1624739440000|2021-06-26 20:30:40|12133.04|12013.04|12131.67|12011.67|12133.04|12013.04|12131.59|12011.59|9
1624739450000|2021-06-26 20:30:50|12131.93|12011.93|12133.47|12013.47|12133.59|12013.59|12131.66|12011.66|9
1624739460000|2021-06-26 20:31:00|12132.96|12012.96|12138.93|12018.93|12138.93|12018.93|12132.95|12012.95|10
1624739470000|2021-06-26 20:31:10|12138.95|12018.95|12144.71|12024.71|12144.71|12024.71|12138.95|12018.95|10
1624739480000|2021-06-26 20:31:20|12144.74|12024.74|12146.69|12026.69|12146.69|12026.69|12144.74|12024.74|9
1624739490000|2021-06-26 20:31:30|12147.64|12027.64|12151.16|12031.16|12151.16|12031.16|12147.64|12027.64|10
1624739500000|2021-06-26 20:31:40|12150.8|12030.8|12152.3|12032.3|12152.3|12032.3|12150.8|12030.8|10
1624739510000|2021-06-26 20:31:50|12152.34|12032.34|12153.12|12033.12|12153.12|12033.12|12152.3|12032.3|10
1624739520000|2021-06-26 20:32:00|12153.4|12033.4|12153.83|12033.83|12154.01|12034.01|12153.4|12033.4|9
1624739530000|2021-06-26 20:32:10|12153.5|12033.5|12154.33|12034.33|12154.42|12034.42|12153.32|12033.32|9
1624739540000|2021-06-26 20:32:20|12153.96|12033.96|12153.61|12033.61|12154|12034|12153.52|12033.52|9
1624739550000|2021-06-26 20:32:30|12152.9|12032.9|12152.21|12032.21|12152.9|12032.9|12151.97|12031.97|9
1624739560000|2021-06-26 20:32:40|12152.53|12032.53|12153.09|12033.09|12153.11|12033.11|12152.5|12032.5|9
1624739570000|2021-06-26 20:32:50|12153.06|12033.06|12152.24|12032.24|12153.24|12033.24|12152.24|12032.24|8
1624739580000|2021-06-26 20:33:00|12152.19|12032.19|12151.95|12031.95|12152.47|12032.47|12151.93|12031.93|10
1624739590000|2021-06-26 20:33:10|12152.05|12032.05|12152.47|12032.47|12152.47|12032.47|12151.87|12031.87|9
1624739600000|2021-06-26 20:33:20|12152.22|12032.22|12150.7|12030.7|12152.65|12032.65|12150.7|12030.7|10
1624739610000|2021-06-26 20:33:30|12149.96|12029.96|12150|12030|12151.54|12031.54|12149.75|12029.75|10
1624739620000|2021-06-26 20:33:40|12149.81|12029.81|12148.76|12028.76|12149.81|12029.81|12148.61|12028.61|10
1624739630000|2021-06-26 20:33:50|12148.32|12028.32|12147.76|12027.76|12148.51|12028.51|12147.58|12027.58|9
1624739640000|2021-06-26 20:34:00|12147.59|12027.59|12148.04|12028.04|12148.04|12028.04|12147.59|12027.59|10
1624739650000|2021-06-26 20:34:10|12148.06|12028.06|12148.88|12028.88|12149.07|12029.07|12148.06|12028.06|10
1624739660000|2021-06-26 20:34:20|12148.78|12028.78|12149.62|12029.62|12150.22|12030.22|12148.72|12028.72|9
1624739670000|2021-06-26 20:34:30|12149.64|12029.64|12147.65|12027.65|12149.64|12029.64|12147.64|12027.64|9
1624739680000|2021-06-26 20:34:40|12147.67|12027.67|12148.92|12028.92|12149.12|12029.12|12147.6|12027.6|8
1624739690000|2021-06-26 20:34:50|12147.28|12027.28|12142.88|12022.88|12147.28|12027.28|12142.88|12022.88|10
1624739700000|2021-06-26 20:35:00|12142.78|12022.78|12140.9|12020.9|12142.78|12022.78|12140.9|12020.9|10
1624739710000|2021-06-26 20:35:10|12140.25|12020.25|12136.82|12016.82|12140.25|12020.25|12136.82|12016.82|10
1624739720000|2021-06-26 20:35:20|12136.62|12016.62|12133.15|12013.15|12136.62|12016.62|12133.14|12013.14|10
1624739730000|2021-06-26 20:35:30|12133|12013|12129.82|12009.82|12133|12013|12129.82|12009.82|10
1624739740000|2021-06-26 20:35:40|12129.56|12009.56|12126.82|12006.82|12129.56|12009.56|12126.82|12006.82|10
1624739750000|2021-06-26 20:35:50|12126.8|12006.8|12126.71|12006.71|12126.84|12006.84|12126.43|12006.43|8
1624739760000|2021-06-26 20:36:00|12126.67|12006.67|12127.74|12007.74|12127.74|12007.74|12126.02|12006.02|8
1624739770000|2021-06-26 20:36:10|12127.19|12007.19|12127.21|12007.21|12127.6|12007.6|12126.67|12006.67|9
1624739780000|2021-06-26 20:36:20|12127.36|12007.36|12126.68|12006.68|12127.36|12007.36|12126.68|12006.68|10
1624739790000|2021-06-26 20:36:30|12126.81|12006.81|12127.61|12007.61|12127.61|12007.61|12126.81|12006.81|8
1624739800000|2021-06-26 20:36:40|12127.62|12007.62|12127.01|12007.01|12127.7|12007.7|12127|12007|9
1624739810000|2021-06-26 20:36:50|12126.61|12006.61|12123.48|12003.48|12126.81|12006.81|12123.13|12003.13|9
1624739820000|2021-06-26 20:37:00|12123.51|12003.51|12123.05|12003.05|12123.51|12003.51|12122.82|12002.82|9
1624739830000|2021-06-26 20:37:10|12123.04|12003.04|12124.44|12004.44|12124.44|12004.44|12123.04|12003.04|10
1624739840000|2021-06-26 20:37:20|12124.68|12004.68|12123.18|12003.18|12124.69|12004.69|12123.18|12003.18|9
1624739850000|2021-06-26 20:37:30|12123.25|12003.25|12124.95|12004.95|12124.95|12004.95|12123.13|12003.13|10
1624739860000|2021-06-26 20:37:40|12124.52|12004.52|12125.92|12005.92|12126.04|12006.04|12124.52|12004.52|10
1624739870000|2021-06-26 20:37:50|12125.93|12005.93|12126.66|12006.66|12126.82|12006.82|12125.93|12005.93|9
1624739880000|2021-06-26 20:38:00|12126.67|12006.67|12128.23|12008.23|12128.23|12008.23|12126.67|12006.67|10
1624739890000|2021-06-26 20:38:10|12128.31|12008.31|12128.88|12008.88|12129.11|12009.11|12128.31|12008.31|9
1624739900000|2021-06-26 20:38:20|12129.77|12009.77|12131.67|12011.67|12131.67|12011.67|12129.44|12009.44|10
1624739910000|2021-06-26 20:38:30|12131.86|12011.86|12132.33|12012.33|12132.33|12012.33|12131.86|12011.86|10
1624739920000|2021-06-26 20:38:40|12132.36|12012.36|12133.49|12013.49|12133.49|12013.49|12131.43|12011.43|10
1624739930000|2021-06-26 20:38:50|12134.26|12014.26|12135.89|12015.89|12135.89|12015.89|12134.26|12014.26|9
1624739940000|2021-06-26 20:39:00|12135.82|12015.82|12135.18|12015.18|12135.83|12015.83|12135.18|12015.18|9
1624739950000|2021-06-26 20:39:10|12135.56|12015.56|12135.1|12015.1|12135.57|12015.57|12134.77|12014.77|9
1624739960000|2021-06-26 20:39:20|12135.12|12015.12|12134.91|12014.91|12135.12|12015.12|12134.45|12014.45|10
1624739970000|2021-06-26 20:39:30|12134.87|12014.87|12135.62|12015.62|12135.73|12015.73|12134.74|12014.74|10
1624739980000|2021-06-26 20:39:40|12135.64|12015.64|12136.23|12016.23|12136.39|12016.39|12135.31|12015.31|10
1624739990000|2021-06-26 20:39:50|12136.5|12016.5|12138.15|12018.15|12138.15|12018.15|12136.5|12016.5|6
1624740000000|2021-06-26 20:40:00|12138.18|12018.18|12138.48|12018.48|12138.48|12018.48|12137.97|12017.97|8
1624740010000|2021-06-26 20:40:10|12139.46|12019.46|12141.17|12021.17|12141.32|12021.32|12139.46|12019.46|10
1624740020000|2021-06-26 20:40:20|12141.32|12021.32|12143.49|12023.49|12143.56|12023.56|12141.28|12021.28|9
1624740030000|2021-06-26 20:40:30|12143.6|12023.6|12146.01|12026.01|12146.01|12026.01|12143.6|12023.6|10
1624740040000|2021-06-26 20:40:40|12146.83|12026.83|12147.86|12027.86|12147.86|12027.86|12146.83|12026.83|9
1624740050000|2021-06-26 20:40:50|12147.95|12027.95|12148.73|12028.73|12148.73|12028.73|12147.71|12027.71|8
1624740060000|2021-06-26 20:41:00|12149.96|12029.96|12151.29|12031.29|12151.52|12031.52|12149.96|12029.96|9
1624740070000|2021-06-26 20:41:10|12150.59|12030.59|12150.99|12030.99|12151.02|12031.02|12149.72|12029.72|10
1624740080000|2021-06-26 20:41:20|12151.28|12031.28|12149.51|12029.51|12151.28|12031.28|12149.51|12029.51|10
1624740090000|2021-06-26 20:41:30|12150.08|12030.08|12147.82|12027.82|12150.08|12030.08|12147.82|12027.82|8
1624740100000|2021-06-26 20:41:40|12147.8|12027.8|12147.39|12027.39|12147.99|12027.99|12147.39|12027.39|7
1624740110000|2021-06-26 20:41:50|12148.46|12028.46|12148.12|12028.12|12148.46|12028.46|12147.78|12027.78|5
1624740120000|2021-06-26 20:42:00|12148.16|12028.16|12148.56|12028.56|12148.56|12028.56|12147.18|12027.18|8
1624740130000|2021-06-26 20:42:10|12148.44|12028.44|12149.3|12029.3|12149.3|12029.3|12148.34|12028.34|10
1624740140000|2021-06-26 20:42:20|12149.34|12029.34|12148.51|12028.51|12149.34|12029.34|12148.51|12028.51|9
1624740150000|2021-06-26 20:42:30|12148|12028|12147.96|12027.96|12148.08|12028.08|12147.51|12027.51|10
1624740160000|2021-06-26 20:42:40|12148.99|12028.99|12150.11|12030.11|12150.14|12030.14|12148.99|12028.99|9
1624740170000|2021-06-26 20:42:50|12149.84|12029.84|12150.87|12030.87|12150.87|12030.87|12149.84|12029.84|6
1624740180000|2021-06-26 20:43:00|12151.03|12031.03|12149.94|12029.94|12151.22|12031.22|12149.93|12029.93|7
1624740190000|2021-06-26 20:43:10|12150.12|12030.12|12148.76|12028.76|12150.12|12030.12|12148.76|12028.76|10
1624740200000|2021-06-26 20:43:20|12148.71|12028.71|12148.48|12028.48|12148.74|12028.74|12148.18|12028.18|8
1624740210000|2021-06-26 20:43:30|12148.47|12028.47|12148.9|12028.9|12149.15|12029.15|12148.47|12028.47|10
1624740220000|2021-06-26 20:43:40|12148.91|12028.91|12150.19|12030.19|12150.34|12030.34|12148.77|12028.77|10
1624740230000|2021-06-26 20:43:50|12150.43|12030.43|12151.14|12031.14|12151.34|12031.34|12150.43|12030.43|7
1624740240000|2021-06-26 20:44:00|12151.56|12031.56|12151.71|12031.71|12151.72|12031.72|12151.43|12031.43|8
1624740250000|2021-06-26 20:44:10|12151.77|12031.77|12151.24|12031.24|12151.77|12031.77|12150.84|12030.84|9
1624740260000|2021-06-26 20:44:20|12151.21|12031.21|12151.93|12031.93|12151.93|12031.93|12151.21|12031.21|8
1624740270000|2021-06-26 20:44:30|12151.91|12031.91|12153.83|12033.83|12153.83|12033.83|12151.84|12031.84|7
1624740280000|2021-06-26 20:44:40|12154.17|12034.17|12156.8|12036.8|12156.8|12036.8|12154.17|12034.17|8
1624740290000|2021-06-26 20:44:50|12156.72|12036.72|12159.1|12039.1|12159.1|12039.1|12156.72|12036.72|10
1624740300000|2021-06-26 20:45:00|12159.3|12039.3|12160.2|12040.2|12160.2|12040.2|12159.08|12039.08|9
1624740310000|2021-06-26 20:45:10|12160.18|12040.18|12160.29|12040.29|12160.6|12040.6|12159.86|12039.86|8
1624740320000|2021-06-26 20:45:20|12160.06|12040.06|12159.37|12039.37|12160.43|12040.43|12159.37|12039.37|10
1624740330000|2021-06-26 20:45:30|12159.14|12039.14|12157.02|12037.02|12159.14|12039.14|12157.02|12037.02|8
1624740340000|2021-06-26 20:45:40|12157.07|12037.07|12155.97|12035.97|12157.07|12037.07|12155.61|12035.61|10
1624740350000|2021-06-26 20:45:50|12155.93|12035.93|12154.61|12034.61|12155.93|12035.93|12154.3|12034.3|9
1624740360000|2021-06-26 20:46:00|12154.34|12034.34|12153.79|12033.79|12154.39|12034.39|12153.56|12033.56|8
1624740370000|2021-06-26 20:46:10|12154.05|12034.05|12154.41|12034.41|12154.71|12034.71|12154.01|12034.01|9
1624740380000|2021-06-26 20:46:20|12154.2|12034.2|12156.98|12036.98|12156.98|12036.98|12154.2|12034.2|9
1624740390000|2021-06-26 20:46:30|12157.07|12037.07|12157.41|12037.41|12157.57|12037.57|12157.05|12037.05|8
1624740400000|2021-06-26 20:46:40|12157.43|12037.43|12158.42|12038.42|12158.42|12038.42|12157.4|12037.4|9
1624740410000|2021-06-26 20:46:50|12158.26|12038.26|12158.79|12038.79|12158.87|12038.87|12158.26|12038.26|10
1624740420000|2021-06-26 20:47:00|12158.85|12038.85|12158.26|12038.26|12158.96|12038.96|12158.23|12038.23|9
1624740430000|2021-06-26 20:47:10|12158.27|12038.27|12160.38|12040.38|12160.38|12040.38|12158.27|12038.27|10
1624740440000|2021-06-26 20:47:20|12160.15|12040.15|12161|12041|12161|12041|12160.15|12040.15|9
1624740450000|2021-06-26 20:47:30|12160.98|12040.98|12161.54|12041.54|12162.14|12042.14|12160.98|12040.98|9
1624740460000|2021-06-26 20:47:40|12161.61|12041.61|12160.96|12040.96|12162.04|12042.04|12160.96|12040.96|7
1624740470000|2021-06-26 20:47:50|12160.94|12040.94|12161.82|12041.82|12161.85|12041.85|12160.94|12040.94|9
1624740480000|2021-06-26 20:48:00|12161.61|12041.61|12160.14|12040.14|12161.61|12041.61|12160.14|12040.14|9
1624740490000|2021-06-26 20:48:10|12160.41|12040.41|12159.21|12039.21|12160.41|12040.41|12159.21|12039.21|7
1624740500000|2021-06-26 20:48:20|12159.19|12039.19|12158.94|12038.94|12159.45|12039.45|12158.88|12038.88|8
1624740510000|2021-06-26 20:48:30|12158.76|12038.76|12161.2|12041.2|12161.2|12041.2|12158.51|12038.51|9
1624740520000|2021-06-26 20:48:40|12161.05|12041.05|12160.98|12040.98|12161.12|12041.12|12160.6|12040.6|8
1624740530000|2021-06-26 20:48:50|12161.42|12041.42|12161.22|12041.22|12161.63|12041.63|12161.22|12041.22|10
1624740540000|2021-06-26 20:49:00|12161.24|12041.24|12160.83|12040.83|12161.25|12041.25|12160.83|12040.83|7
1624740550000|2021-06-26 20:49:10|12160.86|12040.86|12160.61|12040.61|12160.9|12040.9|12160.35|12040.35|8
1624740560000|2021-06-26 20:49:20|12160.6|12040.6|12161.2|12041.2|12161.64|12041.64|12160.6|12040.6|9
1624740570000|2021-06-26 20:49:30|12161.27|12041.27|12161.67|12041.67|12162.6|12042.6|12161.12|12041.12|7
1624740580000|2021-06-26 20:49:40|12161.7|12041.7|12162.6|12042.6|12162.6|12042.6|12161.7|12041.7|7
1624740590000|2021-06-26 20:49:50|12162.4|12042.4|12162.45|12042.45|12163.12|12043.12|12162.4|12042.4|8
1624740600000|2021-06-26 20:50:00|12162.68|12042.68|12163.12|12043.12|12163.32|12043.32|12162.67|12042.67|9
1624740610000|2021-06-26 20:50:10|12163.36|12043.36|12163.3|12043.3|12163.38|12043.38|12162.97|12042.97|9
1624740620000|2021-06-26 20:50:20|12163.39|12043.39|12163.8|12043.8|12163.8|12043.8|12163.35|12043.35|9
1624740630000|2021-06-26 20:50:30|12163.56|12043.56|12162.08|12042.08|12163.56|12043.56|12162.08|12042.08|8
1624740640000|2021-06-26 20:50:40|12162.06|12042.06|12161.55|12041.55|12162.06|12042.06|12161.53|12041.53|7
1624740650000|2021-06-26 20:50:50|12161.52|12041.52|12161.33|12041.33|12161.52|12041.52|12161.06|12041.06|9
1624740660000|2021-06-26 20:51:00|12161.01|12041.01|12159.58|12039.58|12161.78|12041.78|12159.58|12039.58|10
1624740670000|2021-06-26 20:51:10|12159.34|12039.34|12154.09|12034.09|12159.34|12039.34|12154.09|12034.09|9
1624740680000|2021-06-26 20:51:20|12153.37|12033.37|12147.29|12027.29|12153.37|12033.37|12147.29|12027.29|10
1624740690000|2021-06-26 20:51:30|12147.25|12027.25|12143.52|12023.52|12147.25|12027.25|12143.48|12023.48|10
1624740700000|2021-06-26 20:51:40|12143.54|12023.54|12142.8|12022.8|12143.63|12023.63|12142.74|12022.74|9
1624740710000|2021-06-26 20:51:50|12142.9|12022.9|12137.18|12017.18|12142.9|12022.9|12136.84|12016.84|10
1624740720000|2021-06-26 20:52:00|12137.24|12017.24|12135.74|12015.74|12137.24|12017.24|12135.74|12015.74|10
1624740730000|2021-06-26 20:52:10|12135.67|12015.67|12137.64|12017.64|12138.3|12018.3|12135.67|12015.67|10
1624740740000|2021-06-26 20:52:20|12137.93|12017.93|12137.59|12017.59|12138.15|12018.15|12137.52|12017.52|9
1624740750000|2021-06-26 20:52:30|12137.87|12017.87|12136.15|12016.15|12138.12|12018.12|12136.15|12016.15|10
1624740760000|2021-06-26 20:52:40|12135.71|12015.71|12131.69|12011.69|12135.71|12015.71|12131.69|12011.69|10
1624740770000|2021-06-26 20:52:50|12131.44|12011.44|12132.99|12012.99|12132.99|12012.99|12130.88|12010.88|10
1624740780000|2021-06-26 20:53:00|12132.29|12012.29|12130.41|12010.41|12132.29|12012.29|12130.41|12010.41|10
1624740790000|2021-06-26 20:53:10|12129.86|12009.86|12129.49|12009.49|12130.38|12010.38|12128.99|12008.99|10
1624740800000|2021-06-26 20:53:20|12129.28|12009.28|12130.46|12010.46|12130.73|12010.73|12129.28|12009.28|8
1624740810000|2021-06-26 20:53:30|12129.76|12009.76|12125.79|12005.79|12129.94|12009.94|12125.79|12005.79|10
1624740820000|2021-06-26 20:53:40|12125.61|12005.61|12124.84|12004.84|12125.85|12005.85|12124.84|12004.84|9
1624740830000|2021-06-26 20:53:50|12124.58|12004.58|12123.5|12003.5|12124.58|12004.58|12123.5|12003.5|10
1624740840000|2021-06-26 20:54:00|12123.25|12003.25|12121.67|12001.67|12123.25|12003.25|12121.67|12001.67|10
1624740850000|2021-06-26 20:54:10|12121.36|12001.36|12120.77|12000.77|12121.38|12001.38|12120.77|12000.77|10
1624740860000|2021-06-26 20:54:20|12121.07|12001.07|12123.65|12003.65|12123.65|12003.65|12121.07|12001.07|9
1624740870000|2021-06-26 20:54:30|12124.15|12004.15|12125.78|12005.78|12126.05|12006.05|12124.15|12004.15|10
1624740880000|2021-06-26 20:54:40|12125.92|12005.92|12125.56|12005.56|12125.95|12005.95|12125.11|12005.11|10
1624740890000|2021-06-26 20:54:50|12125.53|12005.53|12126.86|12006.86|12126.86|12006.86|12125.53|12005.53|10
1624740900000|2021-06-26 20:55:00|12126.83|12006.83|12125.65|12005.65|12127.06|12007.06|12125.65|12005.65|10
1624740910000|2021-06-26 20:55:10|12125.55|12005.55|12125.35|12005.35|12126.23|12006.23|12125.28|12005.28|7
1624740920000|2021-06-26 20:55:20|12125.24|12005.24|12124.38|12004.38|12125.33|12005.33|12124.38|12004.38|10
1624740930000|2021-06-26 20:55:30|12124.09|12004.09|12124.91|12004.91|12124.94|12004.94|12124.07|12004.07|10
1624740940000|2021-06-26 20:55:40|12124.9|12004.9|12125.47|12005.47|12125.47|12005.47|12124.7|12004.7|9
1624740950000|2021-06-26 20:55:50|12125.56|12005.56|12125.72|12005.72|12125.72|12005.72|12125.48|12005.48|7
1624740960000|2021-06-26 20:56:00|12125.6|12005.6|12124.2|12004.2|12125.71|12005.71|12124.2|12004.2|10
1624740970000|2021-06-26 20:56:10|12124.42|12004.42|12125.06|12005.06|12125.06|12005.06|12124.18|12004.18|9
1624740980000|2021-06-26 20:56:20|12125.3|12005.3|12126.55|12006.55|12126.55|12006.55|12125.03|12005.03|9
1624740990000|2021-06-26 20:56:30|12126.61|12006.61|12127.38|12007.38|12127.38|12007.38|12126.56|12006.56|8
1624741000000|2021-06-26 20:56:40|12127.37|12007.37|12128.69|12008.69|12128.71|12008.71|12127.37|12007.37|8
1624741010000|2021-06-26 20:56:50|12128.99|12008.99|12130.99|12010.99|12130.99|12010.99|12128.99|12008.99|10
1624741020000|2021-06-26 20:57:00|12130.94|12010.94|12133.27|12013.27|12133.27|12013.27|12130.94|12010.94|10
1624741030000|2021-06-26 20:57:10|12133.59|12013.59|12134.92|12014.92|12134.92|12014.92|12133.59|12013.59|9
1624741040000|2021-06-26 20:57:20|12135.65|12015.65|12137.57|12017.57|12137.57|12017.57|12135.65|12015.65|10
1624741050000|2021-06-26 20:57:30|12137.59|12017.59|12137.69|12017.69|12137.69|12017.69|12136.88|12016.88|9
1624741060000|2021-06-26 20:57:40|12137.94|12017.94|12138.63|12018.63|12138.63|12018.63|12137.7|12017.7|10
1624741070000|2021-06-26 20:57:50|12138.58|12018.58|12139.44|12019.44|12139.44|12019.44|12138.58|12018.58|9
1624741080000|2021-06-26 20:58:00|12139.27|12019.27|12139.62|12019.62|12139.81|12019.81|12139.27|12019.27|10
1624741090000|2021-06-26 20:58:10|12139.73|12019.73|12140.54|12020.54|12140.7|12020.7|12139.73|12019.73|10
1624741100000|2021-06-26 20:58:20|12140.81|12020.81|12141.75|12021.75|12141.81|12021.81|12140.81|12020.81|9
1624741110000|2021-06-26 20:58:30|12141.57|12021.57|12142.11|12022.11|12142.11|12022.11|12141.57|12021.57|9
1624741120000|2021-06-26 20:58:40|12141.98|12021.98|12142.35|12022.35|12142.4|12022.4|12141.98|12021.98|8
1624741130000|2021-06-26 20:58:50|12142.34|12022.34|12143.42|12023.42|12143.48|12023.48|12142.34|12022.34|10
1624741140000|2021-06-26 20:59:00|12143.48|12023.48|12142.06|12022.06|12143.68|12023.68|12142.04|12022.04|8
1624741150000|2021-06-26 20:59:10|12141.92|12021.92|12141.45|12021.45|12141.92|12021.92|12141.3|12021.3|9
1624741160000|2021-06-26 20:59:20|12141.32|12021.32|12141.89|12021.89|12142|12022|12141.32|12021.32|9
1624741170000|2021-06-26 20:59:30|12141.61|12021.61|12141.36|12021.36|12141.68|12021.68|12141.3|12021.3|9
1624741180000|2021-06-26 20:59:40|12141.31|12021.31|12139.5|12019.5|12141.36|12021.36|12139.5|12019.5|10
1624741190000|2021-06-26 20:59:50|12139.34|12019.34|12139.01|12019.01|12139.34|12019.34|12138.95|12018.95|8
1624741200000|2021-06-26 21:00:00|12138.98|12018.98|12138.09|12018.09|12138.98|12018.98|12138.09|12018.09|9
1624741210000|2021-06-26 21:00:10|12138.08|12018.08|12134.02|12014.02|12138.08|12018.08|12134.02|12014.02|10
1624741220000|2021-06-26 21:00:20|12133.42|12013.42|12131.91|12011.91|12133.42|12013.42|12131.91|12011.91|9
1624741230000|2021-06-26 21:00:30|12131.92|12011.92|12128.56|12008.56|12131.92|12011.92|12128.56|12008.56|9
1624741240000|2021-06-26 21:00:40|12127.73|12007.73|12124.42|12004.42|12127.73|12007.73|12123.46|12003.46|10
1624741250000|2021-06-26 21:00:50|12124.5|12004.5|12124.73|12004.73|12124.73|12004.73|12124.17|12004.17|9
1624741260000|2021-06-26 21:01:00|12124.7|12004.7|12122.11|12002.11|12124.7|12004.7|12122.02|12002.02|10
1624741270000|2021-06-26 21:01:10|12122.3|12002.3|12123.98|12003.98|12124.34|12004.34|12122.3|12002.3|9
1624741280000|2021-06-26 21:01:20|12124|12004|12121.76|12001.76|12124.31|12004.31|12121.76|12001.76|10
1624741290000|2021-06-26 21:01:30|12121.53|12001.53|12120.9|12000.9|12122.12|12002.12|12120.9|12000.9|10
1624741300000|2021-06-26 21:01:40|12120.92|12000.92|12117.82|11997.82|12120.92|12000.92|12117.82|11997.82|9
1624741310000|2021-06-26 21:01:50|12117.49|11997.49|12109.44|11989.44|12117.49|11997.49|12109.44|11989.44|9
1624741320000|2021-06-26 21:02:00|12108.23|11988.23|12103.22|11983.22|12108.23|11988.23|12103.06|11983.06|10
1624741330000|2021-06-26 21:02:10|12103.35|11983.35|12101.33|11981.33|12103.35|11983.35|12101.33|11981.33|9
1624741340000|2021-06-26 21:02:20|12100.64|11980.64|12096.51|11976.51|12100.64|11980.64|12096.51|11976.51|10
1624741350000|2021-06-26 21:02:30|12096.5|11976.5|12092.51|11972.51|12096.5|11976.5|12092.51|11972.51|10
1624741360000|2021-06-26 21:02:40|12092.06|11972.06|12094.81|11974.81|12094.81|11974.81|12092.06|11972.06|10
1624741370000|2021-06-26 21:02:50|12094.8|11974.8|12094.32|11974.32|12095.43|11975.43|12094.32|11974.32|10
1624741380000|2021-06-26 21:03:00|12094.16|11974.16|12092.15|11972.15|12094.16|11974.16|12091.24|11971.24|10
1624741390000|2021-06-26 21:03:10|12090.83|11970.83|12087.87|11967.87|12090.83|11970.83|12087.87|11967.87|10
1624741400000|2021-06-26 21:03:20|12087.4|11967.4|12079.84|11959.84|12087.4|11967.4|12079.84|11959.84|9
1624741410000|2021-06-26 21:03:30|12079.59|11959.59|12078.37|11958.37|12079.59|11959.59|12077.45|11957.45|9
1624741420000|2021-06-26 21:03:40|12077.66|11957.66|12077.61|11957.61|12078.37|11958.37|12076.95|11956.95|9
1624741430000|2021-06-26 21:03:50|12077.98|11957.98|12076.75|11956.75|12077.98|11957.98|12076.73|11956.73|10
1624741440000|2021-06-26 21:04:00|12076.57|11956.57|12074.99|11954.99|12076.57|11956.57|12074.99|11954.99|10
1624741450000|2021-06-26 21:04:10|12074.98|11954.98|12075.73|11955.73|12075.73|11955.73|12074.29|11954.29|10
1624741460000|2021-06-26 21:04:20|12075.74|11955.74|12077.08|11957.08|12077.67|11957.67|12075.43|11955.43|10
1624741470000|2021-06-26 21:04:30|12077.77|11957.77|12080.3|11960.3|12080.61|11960.61|12077.57|11957.57|10
1624741480000|2021-06-26 21:04:40|12080.4|11960.4|12081.53|11961.53|12081.53|11961.53|12080.4|11960.4|10
1624741490000|2021-06-26 21:04:50|12082.25|11962.25|12083.55|11963.55|12083.74|11963.74|12082.25|11962.25|10
1624741500000|2021-06-26 21:05:00|12083.58|11963.58|12085.93|11965.93|12085.93|11965.93|12083.46|11963.46|9
1624741510000|2021-06-26 21:05:10|12085.94|11965.94|12088.29|11968.29|12088.29|11968.29|12085.94|11965.94|7
1624741520000|2021-06-26 21:05:20|12088.43|11968.43|12093.82|11973.82|12093.82|11973.82|12088.43|11968.43|10
1624741530000|2021-06-26 21:05:30|12093.87|11973.87|12094.99|11974.99|12094.99|11974.99|12093.87|11973.87|10
1624741540000|2021-06-26 21:05:40|12095.14|11975.14|12097.95|11977.95|12097.97|11977.97|12095.14|11975.14|9
1624741550000|2021-06-26 21:05:50|12098.15|11978.15|12101.75|11981.75|12101.75|11981.75|12098.15|11978.15|10
1624741560000|2021-06-26 21:06:00|12102.96|11982.96|12104.34|11984.34|12104.89|11984.89|12102.96|11982.96|10
1624741570000|2021-06-26 21:06:10|12104.65|11984.65|12105.12|11985.12|12105.51|11985.51|12104.22|11984.22|10
1624741580000|2021-06-26 21:06:20|12104.57|11984.57|12103.79|11983.79|12104.57|11984.57|12103.79|11983.79|6
1624741590000|2021-06-26 21:06:30|12103.75|11983.75|12103.13|11983.13|12103.75|11983.75|12102.98|11982.98|7
1624741600000|2021-06-26 21:06:40|12103.24|11983.24|12100.76|11980.76|12103.24|11983.24|12100.76|11980.76|10
1624741610000|2021-06-26 21:06:50|12100.16|11980.16|12087.61|11967.61|12100.16|11980.16|12087.61|11967.61|10
1624741620000|2021-06-26 21:07:00|12086.3|11966.3|12081.5|11961.5|12086.3|11966.3|12081.5|11961.5|10
1624741630000|2021-06-26 21:07:10|12081.69|11961.69|12069.06|11949.06|12081.69|11961.69|12069.06|11949.06|10
1624741640000|2021-06-26 21:07:20|12068.98|11948.98|12066.61|11946.61|12068.98|11948.98|12065.77|11945.77|10
1624741650000|2021-06-26 21:07:30|12066.51|11946.51|12064.13|11944.13|12067.11|11947.11|12064.13|11944.13|9
1624741660000|2021-06-26 21:07:40|12063.72|11943.72|12061.68|11941.68|12063.72|11943.72|12061.5|11941.5|10
1624741670000|2021-06-26 21:07:50|12062.52|11942.52|12065.15|11945.15|12065.15|11945.15|12062.52|11942.52|7
1624741680000|2021-06-26 21:08:00|12065.8|11945.8|12067.37|11947.37|12067.37|11947.37|12065.8|11945.8|10
1624741690000|2021-06-26 21:08:10|12067.48|11947.48|12069.38|11949.38|12069.7|11949.7|12067.48|11947.48|10
1624741700000|2021-06-26 21:08:20|12069.26|11949.26|12068.71|11948.71|12069.26|11949.26|12068.58|11948.58|8
1624741710000|2021-06-26 21:08:30|12068.92|11948.92|12068.91|11948.91|12069.09|11949.09|12068.36|11948.36|10
1624741720000|2021-06-26 21:08:40|12068.73|11948.73|12068.34|11948.34|12069.24|11949.24|12068.34|11948.34|9
1624741730000|2021-06-26 21:08:50|12069.09|11949.09|12068.44|11948.44|12069.49|11949.49|12068.44|11948.44|9
1624741740000|2021-06-26 21:09:00|12068.37|11948.37|12067.39|11947.39|12068.37|11948.37|12067.39|11947.39|10
1624741750000|2021-06-26 21:09:10|12067.16|11947.16|12066.69|11946.69|12067.16|11947.16|12066.65|11946.65|9
1624741760000|2021-06-26 21:09:20|12066.93|11946.93|12068.05|11948.05|12068.17|11948.17|12066.93|11946.93|8
1624741770000|2021-06-26 21:09:30|12068.36|11948.36|12071.76|11951.76|12071.76|11951.76|12068.26|11948.26|10
1624741780000|2021-06-26 21:09:40|12071.62|11951.62|12071.08|11951.08|12071.75|11951.75|12071.08|11951.08|9
1624741790000|2021-06-26 21:09:50|12071.26|11951.26|12071.46|11951.46|12071.49|11951.49|12070.9|11950.9|10
1624741800000|2021-06-26 21:10:00|12071.96|11951.96|12071.81|11951.81|12071.96|11951.96|12070.9|11950.9|10
1624741810000|2021-06-26 21:10:10|12071.92|11951.92|12074.55|11954.55|12074.55|11954.55|12071.92|11951.92|10
1624741820000|2021-06-26 21:10:20|12074.81|11954.81|12075.07|11955.07|12075.12|11955.12|12074.74|11954.74|9
1624741830000|2021-06-26 21:10:30|12074.61|11954.61|12073.62|11953.62|12074.61|11954.61|12073.62|11953.62|8
1624741840000|2021-06-26 21:10:40|12073.37|11953.37|12072.48|11952.48|12073.37|11953.37|12072.35|11952.35|9
1624741850000|2021-06-26 21:10:50|12072.18|11952.18|12073.03|11953.03|12073.03|11953.03|12071.91|11951.91|9
1624741860000|2021-06-26 21:11:00|12072.63|11952.63|12073.34|11953.34|12073.39|11953.39|12072.63|11952.63|9
1624741870000|2021-06-26 21:11:10|12073.33|11953.33|12072.62|11952.62|12073.33|11953.33|12072.62|11952.62|10
1624741880000|2021-06-26 21:11:20|12072.39|11952.39|12068.31|11948.31|12072.39|11952.39|12068.31|11948.31|10
1624741890000|2021-06-26 21:11:30|12068.27|11948.27|12067.81|11947.81|12068.27|11948.27|12067.81|11947.81|8
1624741900000|2021-06-26 21:11:40|12066.37|11946.37|12059.63|11939.63|12066.37|11946.37|12059.63|11939.63|10
1624741910000|2021-06-26 21:11:50|12059.37|11939.37|12053.79|11933.79|12059.37|11939.37|12053.79|11933.79|10
1624741920000|2021-06-26 21:12:00|12051.04|11931.04|12043.89|11923.89|12051.04|11931.04|12043.89|11923.89|10
1624741930000|2021-06-26 21:12:10|12043.8|11923.8|12043.75|11923.75|12044.29|11924.29|12042.39|11922.39|10
1624741940000|2021-06-26 21:12:20|12044.34|11924.34|12044.75|11924.75|12045.36|11925.36|12044.13|11924.13|10
1624741950000|2021-06-26 21:12:30|12043.08|11923.08|12042.21|11922.21|12043.08|11923.08|12041.01|11921.01|10
1624741960000|2021-06-26 21:12:40|12042.42|11922.42|12043.96|11923.96|12044.06|11924.06|12042.42|11922.42|10
1624741970000|2021-06-26 21:12:50|12044|11924|12049.06|11929.06|12049.06|11929.06|12044|11924|9
1624741980000|2021-06-26 21:13:00|12049.64|11929.64|12054.96|11934.96|12054.96|11934.96|12049.39|11929.39|8
1624741990000|2021-06-26 21:13:10|12055.9|11935.9|12060.1|11940.1|12060.1|11940.1|12055.9|11935.9|9
1624742000000|2021-06-26 21:13:20|12059.98|11939.98|12062.53|11942.53|12062.53|11942.53|12059.98|11939.98|10
1624742010000|2021-06-26 21:13:30|12062.42|11942.42|12066.94|11946.94|12067.68|11947.68|12062.42|11942.42|9
1624742020000|2021-06-26 21:13:40|12067.32|11947.32|12066.91|11946.91|12067.85|11947.85|12066.65|11946.65|10
1624742030000|2021-06-26 21:13:50|12066.66|11946.66|12065.21|11945.21|12067.1|11947.1|12064.87|11944.87|10
1624742040000|2021-06-26 21:14:00|12065.15|11945.15|12065.65|11945.65|12065.78|11945.78|12064.53|11944.53|10
1624742050000|2021-06-26 21:14:10|12066.58|11946.58|12067.13|11947.13|12067.22|11947.22|12066.52|11946.52|10
1624742060000|2021-06-26 21:14:20|12067.14|11947.14|12066.85|11946.85|12067.86|11947.86|12066.85|11946.85|10
1624742070000|2021-06-26 21:14:30|12066.64|11946.64|12065.35|11945.35|12066.64|11946.64|12065.06|11945.06|10
1624742080000|2021-06-26 21:14:40|12065.34|11945.34|12066|11946|12066.05|11946.05|12065.19|11945.19|10
1624742090000|2021-06-26 21:14:50|12065.94|11945.94|12065.36|11945.36|12065.97|11945.97|12065.36|11945.36|8
1624742100000|2021-06-26 21:15:00|12065.63|11945.63|12065.54|11945.54|12065.63|11945.63|12065.54|11945.54|4
1624742110000|2021-06-26 21:15:10|12065.41|11945.41|12064.41|11944.41|12065.42|11945.42|12064.41|11944.41|9
1624742120000|2021-06-26 21:15:20|12063.95|11943.95|12061.21|11941.21|12063.95|11943.95|12061.16|11941.16|10
1624742130000|2021-06-26 21:15:30|12060.46|11940.46|12058.33|11938.33|12060.46|11940.46|12058.33|11938.33|10
1624742140000|2021-06-26 21:15:40|12058.31|11938.31|12057.53|11937.53|12058.31|11938.31|12057.53|11937.53|8
1624742150000|2021-06-26 21:15:50|12057.43|11937.43|12057.21|11937.21|12057.74|11937.74|12057.21|11937.21|9
1624742160000|2021-06-26 21:16:00|12057.18|11937.18|12056.95|11936.95|12057.18|11937.18|12056.92|11936.92|8
1624742170000|2021-06-26 21:16:10|12056.84|11936.84|12059.24|11939.24|12059.87|11939.87|12056.84|11936.84|10
1624742180000|2021-06-26 21:16:20|12059.62|11939.62|12059.26|11939.26|12059.62|11939.62|12058.88|11938.88|9
1624742190000|2021-06-26 21:16:30|12059.55|11939.55|12059.62|11939.62|12059.64|11939.64|12059.49|11939.49|10
1624742200000|2021-06-26 21:16:40|12059.87|11939.87|12059.4|11939.4|12060|11940|12059.4|11939.4|9
1624742210000|2021-06-26 21:16:50|12060|11940|12057.6|11937.6|12060|11940|12057.6|11937.6|10
1624742220000|2021-06-26 21:17:00|12057.54|11937.54|12057.87|11937.87|12057.87|11937.87|12057.1|11937.1|9
1624742230000|2021-06-26 21:17:10|12058|11938|12059.74|11939.74|12059.74|11939.74|12057.96|11937.96|10
1624742240000|2021-06-26 21:17:20|12060.14|11940.14|12063.3|11943.3|12063.3|11943.3|12060.14|11940.14|10
1624742250000|2021-06-26 21:17:30|12063.45|11943.45|12064.9|11944.9|12064.94|11944.94|12063.45|11943.45|10
1624742260000|2021-06-26 21:17:40|12065.16|11945.16|12066.19|11946.19|12066.19|11946.19|12065.16|11945.16|7
1624742270000|2021-06-26 21:17:50|12066.62|11946.62|12072.71|11952.71|12072.71|11952.71|12066.62|11946.62|9
1624742280000|2021-06-26 21:18:00|12072.97|11952.97|12074.82|11954.82|12074.82|11954.82|12072.97|11952.97|9
1624742290000|2021-06-26 21:18:10|12074.96|11954.96|12078.51|11958.51|12078.51|11958.51|12074.96|11954.96|10
1624742300000|2021-06-26 21:18:20|12078.54|11958.54|12079.62|11959.62|12079.64|11959.64|12078.54|11958.54|9
1624742310000|2021-06-26 21:18:30|12079.7|11959.7|12084.84|11964.84|12084.84|11964.84|12079.7|11959.7|10
1624742320000|2021-06-26 21:18:40|12085.24|11965.24|12085.14|11965.14|12085.52|11965.52|12085.05|11965.05|8
1624742330000|2021-06-26 21:18:50|12085.08|11965.08|12085.04|11965.04|12085.1|11965.1|12084.78|11964.78|10
1624742340000|2021-06-26 21:19:00|12085.35|11965.35|12089.16|11969.16|12089.19|11969.19|12085.35|11965.35|10
1624742350000|2021-06-26 21:19:10|12089.48|11969.48|12090.23|11970.23|12090.27|11970.27|12089.33|11969.33|9
1624742360000|2021-06-26 21:19:20|12090.25|11970.25|12090.51|11970.51|12090.69|11970.69|12089.94|11969.94|9
1624742370000|2021-06-26 21:19:30|12090.54|11970.54|12091.03|11971.03|12091.08|11971.08|12090.54|11970.54|7
1624742380000|2021-06-26 21:19:40|12090.77|11970.77|12092.29|11972.29|12092.29|11972.29|12090.77|11970.77|9
1624742390000|2021-06-26 21:19:50|12093.6|11973.6|12095.2|11975.2|12095.3|11975.3|12093.6|11973.6|10
1624742400000|2021-06-26 21:20:00|12095.53|11975.53|12100.8|11980.8|12100.8|11980.8|12095.53|11975.53|9
1624742410000|2021-06-26 21:20:10|12101.03|11981.03|12101.48|11981.48|12101.48|11981.48|12101.03|11981.03|7
1624742420000|2021-06-26 21:20:20|12101.43|11981.43|12101.72|11981.72|12101.72|11981.72|12101.38|11981.38|10
1624742430000|2021-06-26 21:20:30|12101.97|11981.97|12104.63|11984.63|12104.63|11984.63|12101.97|11981.97|10
1624742440000|2021-06-26 21:20:40|12104.79|11984.79|12106.3|11986.3|12106.3|11986.3|12104.79|11984.79|10
1624742450000|2021-06-26 21:20:50|12106.25|11986.25|12107.14|11987.14|12107.14|11987.14|12105.92|11985.92|10
1624742460000|2021-06-26 21:21:00|12107.43|11987.43|12108.35|11988.35|12108.4|11988.4|12107.28|11987.28|9
1624742470000|2021-06-26 21:21:10|12109.17|11989.17|12111.18|11991.18|12111.18|11991.18|12109.16|11989.16|10
1624742480000|2021-06-26 21:21:20|12111.42|11991.42|12112.24|11992.24|12112.24|11992.24|12111.42|11991.42|9
1624742490000|2021-06-26 21:21:30|12112.51|11992.51|12112.77|11992.77|12112.77|11992.77|12112.33|11992.33|10
1624742500000|2021-06-26 21:21:40|12112.76|11992.76|12113.26|11993.26|12113.26|11993.26|12112.44|11992.44|9
1624742510000|2021-06-26 21:21:50|12112.84|11992.84|12114.38|11994.38|12114.38|11994.38|12112.84|11992.84|10
1624742520000|2021-06-26 21:22:00|12114.39|11994.39|12115.17|11995.17|12115.19|11995.19|12114.39|11994.39|9
1624742530000|2021-06-26 21:22:10|12115.31|11995.31|12115.4|11995.4|12115.75|11995.75|12115.31|11995.31|7
1624742540000|2021-06-26 21:22:20|12115.25|11995.25|12115.48|11995.48|12115.57|11995.57|12115.25|11995.25|7
1624742550000|2021-06-26 21:22:30|12115.34|11995.34|12115.67|11995.67|12115.67|11995.67|12115.34|11995.34|5
1624742560000|2021-06-26 21:22:40|12115.68|11995.68|12116.45|11996.45|12116.45|11996.45|12115.68|11995.68|9
1624742570000|2021-06-26 21:22:50|12116.51|11996.51|12117.5|11997.5|12117.5|11997.5|12116.48|11996.48|8
1624742580000|2021-06-26 21:23:00|12117.79|11997.79|12125.05|12005.05|12125.05|12005.05|12117.79|11997.79|9
1624742590000|2021-06-26 21:23:10|12125.17|12005.17|12128.1|12008.1|12128.1|12008.1|12125.17|12005.17|9
1624742600000|2021-06-26 21:23:20|12128.07|12008.07|12129.99|12009.99|12129.99|12009.99|12128.07|12008.07|10
1624742610000|2021-06-26 21:23:30|12129.88|12009.88|12129.34|12009.34|12129.88|12009.88|12129.34|12009.34|9
1624742620000|2021-06-26 21:23:40|12129.4|12009.4|12128.75|12008.75|12129.4|12009.4|12128.73|12008.73|9
1624742630000|2021-06-26 21:23:50|12128.54|12008.54|12127.21|12007.21|12128.77|12008.77|12127.02|12007.02|10
1624742640000|2021-06-26 21:24:00|12126.92|12006.92|12126.5|12006.5|12126.92|12006.92|12126.4|12006.4|10
1624742650000|2021-06-26 21:24:10|12126.3|12006.3|12125.56|12005.56|12126.31|12006.31|12125.24|12005.24|10
1624742660000|2021-06-26 21:24:20|12126.07|12006.07|12123.33|12003.33|12126.42|12006.42|12123.33|12003.33|10
1624742670000|2021-06-26 21:24:30|12123.34|12003.34|12121.36|12001.36|12123.38|12003.38|12121.36|12001.36|9
1624742680000|2021-06-26 21:24:40|12121.34|12001.34|12118.53|11998.53|12121.34|12001.34|12118.53|11998.53|9
1624742690000|2021-06-26 21:24:50|12118.45|11998.45|12115.66|11995.66|12118.47|11998.47|12115.65|11995.65|10
1624742700000|2021-06-26 21:25:00|12115.62|11995.62|12115.44|11995.44|12115.69|11995.69|12114.98|11994.98|10
1624742710000|2021-06-26 21:25:10|12115.43|11995.43|12113.97|11993.97|12115.82|11995.82|12113.58|11993.58|10
1624742720000|2021-06-26 21:25:20|12114|11994|12113.23|11993.23|12114.02|11994.02|12113.22|11993.22|10
1624742730000|2021-06-26 21:25:30|12113.12|11993.12|12112.23|11992.23|12113.12|11993.12|12112.23|11992.23|8
1624742740000|2021-06-26 21:25:40|12112.4|11992.4|12112.1|11992.1|12112.4|11992.4|12112.1|11992.1|6
1624742750000|2021-06-26 21:25:50|12112.11|11992.11|12111.75|11991.75|12112.81|11992.81|12111.68|11991.68|10
1624742760000|2021-06-26 21:26:00|12111.81|11991.81|12111.58|11991.58|12112.28|11992.28|12111.51|11991.51|9
1624742770000|2021-06-26 21:26:10|12111.75|11991.75|12110.55|11990.55|12111.89|11991.89|12110.55|11990.55|8
1624742780000|2021-06-26 21:26:20|12110.38|11990.38|12109.92|11989.92|12110.38|11990.38|12109.67|11989.67|9
1624742790000|2021-06-26 21:26:30|12109.05|11989.05|12105.15|11985.15|12109.05|11989.05|12105.15|11985.15|10
1624742800000|2021-06-26 21:26:40|12105.02|11985.02|12103.46|11983.46|12105.06|11985.06|12103.46|11983.46|9
1624742810000|2021-06-26 21:26:50|12103.04|11983.04|12101.31|11981.31|12103.04|11983.04|12101.31|11981.31|9
1624742820000|2021-06-26 21:27:00|12101.36|11981.36|12101.66|11981.66|12102.55|11982.55|12101.36|11981.36|9
1624742830000|2021-06-26 21:27:10|12101.74|11981.74|12099.86|11979.86|12101.99|11981.99|12099.86|11979.86|10
1624742840000|2021-06-26 21:27:20|12099.77|11979.77|12098.49|11978.49|12100.57|11980.57|12098.29|11978.29|8
1624742850000|2021-06-26 21:27:30|12098.23|11978.23|12099.23|11979.23|12099.23|11979.23|12098.23|11978.23|10
1624742860000|2021-06-26 21:27:40|12099.13|11979.13|12099.39|11979.39|12099.39|11979.39|12098.94|11978.94|6
1624742870000|2021-06-26 21:27:50|12099.46|11979.46|12097.35|11977.35|12099.46|11979.46|12097.35|11977.35|10
1624742880000|2021-06-26 21:28:00|12096.92|11976.92|12097.59|11977.59|12097.59|11977.59|12096.92|11976.92|9
1624742890000|2021-06-26 21:28:10|12097.45|11977.45|12095.68|11975.68|12097.45|11977.45|12095.54|11975.54|9
1624742900000|2021-06-26 21:28:20|12095.69|11975.69|12096.21|11976.21|12096.21|11976.21|12095.43|11975.43|10
1624742910000|2021-06-26 21:28:30|12096.27|11976.27|12096.44|11976.44|12096.44|11976.44|12096.16|11976.16|6
1624742920000|2021-06-26 21:28:40|12096.3|11976.3|12097.37|11977.37|12097.37|11977.37|12096.3|11976.3|10
1624742930000|2021-06-26 21:28:50|12097.16|11977.16|12096.68|11976.68|12097.35|11977.35|12096.29|11976.29|9
1624742940000|2021-06-26 21:29:00|12096.7|11976.7|12097.08|11977.08|12097.34|11977.34|12096.7|11976.7|10
1624742950000|2021-06-26 21:29:10|12097.09|11977.09|12098|11978|12098|11978|12096.97|11976.97|9
1624742960000|2021-06-26 21:29:20|12098.15|11978.15|12097.12|11977.12|12098.97|11978.97|12097.12|11977.12|9
1624742970000|2021-06-26 21:29:30|12096.49|11976.49|12096.04|11976.04|12096.49|11976.49|12095.96|11975.96|8
1624742980000|2021-06-26 21:29:40|12095.63|11975.63|12096.06|11976.06|12096.35|11976.35|12095.63|11975.63|9
1624742990000|2021-06-26 21:29:50|12096.1|11976.1|12092.77|11972.77|12096.1|11976.1|12092.77|11972.77|10
1624743000000|2021-06-26 21:30:00|12092.52|11972.52|12092.05|11972.05|12092.67|11972.67|12092.05|11972.05|10
1624743010000|2021-06-26 21:30:10|12092.08|11972.08|12091.42|11971.42|12092.29|11972.29|12091.42|11971.42|10
1624743020000|2021-06-26 21:30:20|12091.39|11971.39|12089.71|11969.71|12091.39|11971.39|12089.71|11969.71|10
1624743030000|2021-06-26 21:30:30|12089.76|11969.76|12088.65|11968.65|12089.93|11969.93|12088.62|11968.62|10
1624743040000|2021-06-26 21:30:40|12088.75|11968.75|12088.68|11968.68|12088.95|11968.95|12088.44|11968.44|10
1624743050000|2021-06-26 21:30:50|12088.7|11968.7|12088.31|11968.31|12088.7|11968.7|12088.14|11968.14|10
1624743060000|2021-06-26 21:31:00|12088.05|11968.05|12088.41|11968.41|12088.41|11968.41|12088.05|11968.05|5
1624743070000|2021-06-26 21:31:10|12088.38|11968.38|12088.47|11968.47|12088.47|11968.47|12088.08|11968.08|7
1624743080000|2021-06-26 21:31:20|12088.26|11968.26|12087.91|11967.91|12088.27|11968.27|12087.69|11967.69|9
1624743090000|2021-06-26 21:31:30|12087.62|11967.62|12090.62|11970.62|12090.62|11970.62|12087.58|11967.58|10
1624743100000|2021-06-26 21:31:40|12090.67|11970.67|12092.35|11972.35|12092.35|11972.35|12090.67|11970.67|9
1624743110000|2021-06-26 21:31:50|12092.75|11972.75|12094.9|11974.9|12095|11975|12092.75|11972.75|9
1624743120000|2021-06-26 21:32:00|12095.37|11975.37|12097.29|11977.29|12097.38|11977.38|12095.37|11975.37|8
1624743130000|2021-06-26 21:32:10|12097.14|11977.14|12097.49|11977.49|12097.49|11977.49|12097.14|11977.14|7
1624743140000|2021-06-26 21:32:20|12097.46|11977.46|12098.12|11978.12|12098.12|11978.12|12097.46|11977.46|8
1624743150000|2021-06-26 21:32:30|12098.66|11978.66|12099.62|11979.62|12099.7|11979.7|12098.66|11978.66|10
1624743160000|2021-06-26 21:32:40|12099.73|11979.73|12102.03|11982.03|12102.03|11982.03|12099.62|11979.62|10
1624743170000|2021-06-26 21:32:50|12102.65|11982.65|12109.21|11989.21|12109.21|11989.21|12102.63|11982.63|9
1624743180000|2021-06-26 21:33:00|12110.05|11990.05|12115.48|11995.48|12115.48|11995.48|12110.05|11990.05|8
1624743190000|2021-06-26 21:33:10|12115.99|11995.99|12122.19|12002.19|12122.19|12002.19|12115.83|11995.83|10
1624743200000|2021-06-26 21:33:20|12122.96|12002.96|12129.21|12009.21|12129.21|12009.21|12122.96|12002.96|10
1624743210000|2021-06-26 21:33:30|12129.46|12009.46|12138.44|12018.44|12138.44|12018.44|12129.46|12009.46|10
1624743220000|2021-06-26 21:33:40|12139.09|12019.09|12140.26|12020.26|12141.82|12021.82|12139.09|12019.09|10
1624743230000|2021-06-26 21:33:50|12139.48|12019.48|12138.37|12018.37|12139.77|12019.77|12137.97|12017.97|10
1624743240000|2021-06-26 21:34:00|12138.59|12018.59|12138.59|12018.59|12138.92|12018.92|12138.59|12018.59|8
1624743250000|2021-06-26 21:34:10|12138.18|12018.18|12136.17|12016.17|12138.25|12018.25|12136.17|12016.17|10
1624743260000|2021-06-26 21:34:20|12136.14|12016.14|12134.41|12014.41|12136.14|12016.14|12134.37|12014.37|8
1624743270000|2021-06-26 21:34:30|12134.08|12014.08|12130.88|12010.88|12134.08|12014.08|12130.88|12010.88|9
1624743280000|2021-06-26 21:34:40|12130.49|12010.49|12127.4|12007.4|12130.49|12010.49|12127.4|12007.4|9
1624743290000|2021-06-26 21:34:50|12127.08|12007.08|12126.06|12006.06|12127.08|12007.08|12126.06|12006.06|10
1624743300000|2021-06-26 21:35:00|12126.1|12006.1|12127.94|12007.94|12127.94|12007.94|12126.1|12006.1|10
1624743310000|2021-06-26 21:35:10|12127.92|12007.92|12129.35|12009.35|12129.35|12009.35|12127.89|12007.89|10
1624743320000|2021-06-26 21:35:20|12128.85|12008.85|12128.36|12008.36|12128.85|12008.85|12128.36|12008.36|5
1624743330000|2021-06-26 21:35:30|12128.47|12008.47|12127.15|12007.15|12128.47|12008.47|12127.15|12007.15|8
1624743340000|2021-06-26 21:35:40|12127.14|12007.14|12122.73|12002.73|12127.14|12007.14|12122.73|12002.73|10
1624743350000|2021-06-26 21:35:50|12123.35|12003.35|12122.57|12002.57|12123.42|12003.42|12122.42|12002.42|9
1624743360000|2021-06-26 21:36:00|12122.52|12002.52|12121.49|12001.49|12122.52|12002.52|12121.49|12001.49|9
1624743370000|2021-06-26 21:36:10|12122.49|12002.49|12124.16|12004.16|12124.16|12004.16|12121.81|12001.81|10
1624743380000|2021-06-26 21:36:20|12124.61|12004.61|12126.15|12006.15|12126.15|12006.15|12124.61|12004.61|10
1624743390000|2021-06-26 21:36:30|12125.34|12005.34|12126.43|12006.43|12126.76|12006.76|12125.34|12005.34|9
1624743400000|2021-06-26 21:36:40|12126.4|12006.4|12125.02|12005.02|12126.4|12006.4|12124.91|12004.91|10
1624743410000|2021-06-26 21:36:50|12125.09|12005.09|12125.08|12005.08|12125.24|12005.24|12124.39|12004.39|9
1624743420000|2021-06-26 21:37:00|12124.99|12004.99|12124.95|12004.95|12125.07|12005.07|12124.64|12004.64|8
1624743430000|2021-06-26 21:37:10|12124.93|12004.93|12123.77|12003.77|12124.93|12004.93|12123.77|12003.77|8
1624743440000|2021-06-26 21:37:20|12123.58|12003.58|12124.27|12004.27|12124.27|12004.27|12122.62|12002.62|10
1624743450000|2021-06-26 21:37:30|12124.17|12004.17|12124.79|12004.79|12124.79|12004.79|12123.72|12003.72|9
1624743460000|2021-06-26 21:37:40|12124.85|12004.85|12125.95|12005.95|12125.95|12005.95|12124.81|12004.81|8
1624743470000|2021-06-26 21:37:50|12126.06|12006.06|12126.59|12006.59|12126.67|12006.67|12126.06|12006.06|8
1624743480000|2021-06-26 21:38:00|12126.49|12006.49|12128.05|12008.05|12128.08|12008.08|12126.49|12006.49|8
1624743490000|2021-06-26 21:38:10|12128.13|12008.13|12127.04|12007.04|12128.13|12008.13|12127.04|12007.04|10
1624743500000|2021-06-26 21:38:20|12127.02|12007.02|12127.05|12007.05|12127.12|12007.12|12126.95|12006.95|8
1624743510000|2021-06-26 21:38:30|12127.06|12007.06|12127.16|12007.16|12127.16|12007.16|12126.94|12006.94|8
1624743520000|2021-06-26 21:38:40|12127.01|12007.01|12126.96|12006.96|12127.09|12007.09|12126.88|12006.88|6
1624743530000|2021-06-26 21:38:50|12126.91|12006.91|12127.03|12007.03|12127.03|12007.03|12126.76|12006.76|9
1624743540000|2021-06-26 21:39:00|12127.07|12007.07|12126.83|12006.83|12127.08|12007.08|12126.63|12006.63|10
1624743550000|2021-06-26 21:39:10|12126.8|12006.8|12126.91|12006.91|12126.93|12006.93|12126.65|12006.65|9
1624743560000|2021-06-26 21:39:20|12126.92|12006.92|12126.82|12006.82|12126.98|12006.98|12126.59|12006.59|6
1624743570000|2021-06-26 21:39:30|12126.89|12006.89|12126.6|12006.6|12126.89|12006.89|12126.3|12006.3|9
1624743580000|2021-06-26 21:39:40|12126.5|12006.5|12127.55|12007.55|12127.55|12007.55|12126.5|12006.5|10
1624743590000|2021-06-26 21:39:50|12127.79|12007.79|12129.78|12009.78|12129.78|12009.78|12127.79|12007.79|10
1624743600000|2021-06-26 21:40:00|12130.47|12010.47|12134.23|12014.23|12134.23|12014.23|12130.47|12010.47|10
1624743610000|2021-06-26 21:40:10|12134.61|12014.61|12135.52|12015.52|12135.52|12015.52|12134.61|12014.61|9
1624743620000|2021-06-26 21:40:20|12135.58|12015.58|12135.43|12015.43|12135.67|12015.67|12135.42|12015.42|7
1624743630000|2021-06-26 21:40:30|12135.57|12015.57|12136.57|12016.57|12136.61|12016.61|12135.43|12015.43|9
1624743640000|2021-06-26 21:40:40|12136.58|12016.58|12136.89|12016.89|12137.09|12017.09|12136.52|12016.52|8
1624743650000|2021-06-26 21:40:50|12137.03|12017.03|12137|12017|12137.03|12017.03|12136.69|12016.69|9
1624743660000|2021-06-26 21:41:00|12136.99|12016.99|12136.79|12016.79|12136.99|12016.99|12136.79|12016.79|9
1624743670000|2021-06-26 21:41:10|12136.78|12016.78|12136.76|12016.76|12136.94|12016.94|12136.72|12016.72|9
1624743680000|2021-06-26 21:41:20|12136.63|12016.63|12136.83|12016.83|12137.79|12017.79|12136.63|12016.63|9
1624743690000|2021-06-26 21:41:30|12136.81|12016.81|12135.44|12015.44|12136.81|12016.81|12135.44|12015.44|9
1624743700000|2021-06-26 21:41:40|12135.45|12015.45|12130.03|12010.03|12135.45|12015.45|12130.03|12010.03|10
1624743710000|2021-06-26 21:41:50|12130.05|12010.05|12129.27|12009.27|12130.23|12010.23|12129.27|12009.27|10
1624743720000|2021-06-26 21:42:00|12129.28|12009.28|12128.8|12008.8|12129.34|12009.34|12128.8|12008.8|9
1624743730000|2021-06-26 21:42:10|12128.83|12008.83|12128.83|12008.83|12128.84|12008.84|12128.71|12008.71|10
1624743740000|2021-06-26 21:42:20|12128.85|12008.85|12129.22|12009.22|12129.56|12009.56|12128.84|12008.84|8
1624743750000|2021-06-26 21:42:30|12129.16|12009.16|12129.9|12009.9|12129.91|12009.91|12129.16|12009.16|9
1624743760000|2021-06-26 21:42:40|12131.18|12011.18|12132.97|12012.97|12133.2|12013.2|12131.12|12011.12|10
1624743770000|2021-06-26 21:42:50|12133.12|12013.12|12134.59|12014.59|12134.59|12014.59|12132.86|12012.86|9
1624743780000|2021-06-26 21:43:00|12134.51|12014.51|12134.34|12014.34|12134.51|12014.51|12134.3|12014.3|8
1624743790000|2021-06-26 21:43:10|12134.41|12014.41|12136.19|12016.19|12136.2|12016.2|12134.41|12014.41|9
1624743800000|2021-06-26 21:43:20|12136.1|12016.1|12135.32|12015.32|12136.1|12016.1|12135.15|12015.15|9
1624743810000|2021-06-26 21:43:30|12135.75|12015.75|12132.57|12012.57|12135.75|12015.75|12132.57|12012.57|9
1624743820000|2021-06-26 21:43:40|12131.49|12011.49|12129.18|12009.18|12131.49|12011.49|12129.18|12009.18|10
1624743830000|2021-06-26 21:43:50|12129.04|12009.04|12130.43|12010.43|12130.43|12010.43|12128.49|12008.49|9
1624743840000|2021-06-26 21:44:00|12130.48|12010.48|12132.02|12012.02|12132.74|12012.74|12130.48|12010.48|10
1624743850000|2021-06-26 21:44:10|12131.86|12011.86|12128.41|12008.41|12131.86|12011.86|12128.41|12008.41|9
1624743860000|2021-06-26 21:44:20|12128.58|12008.58|12128.79|12008.79|12128.89|12008.89|12128.22|12008.22|10
1624743870000|2021-06-26 21:44:30|12128.59|12008.59|12129.07|12009.07|12129.5|12009.5|12128.45|12008.45|9
1624743880000|2021-06-26 21:44:40|12128.81|12008.81|12128.71|12008.71|12128.91|12008.91|12128.12|12008.12|7
1624743890000|2021-06-26 21:44:50|12129.16|12009.16|12128.78|12008.78|12130.12|12010.12|12128.78|12008.78|10
1624743900000|2021-06-26 21:45:00|12128.84|12008.84|12129.72|12009.72|12129.72|12009.72|12128.83|12008.83|10
1624743910000|2021-06-26 21:45:10|12129.82|12009.82|12130.62|12010.62|12130.65|12010.65|12129.82|12009.82|10
1624743920000|2021-06-26 21:45:20|12130.91|12010.91|12129.93|12009.93|12130.91|12010.91|12129|12009|10
1624743930000|2021-06-26 21:45:30|12130.09|12010.09|12129.05|12009.05|12130.09|12010.09|12128.79|12008.79|10
1624743940000|2021-06-26 21:45:40|12129.03|12009.03|12128.15|12008.15|12129.03|12009.03|12128.15|12008.15|7
1624743950000|2021-06-26 21:45:50|12128.1|12008.1|12128.76|12008.76|12129.03|12009.03|12128.06|12008.06|9
1624743960000|2021-06-26 21:46:00|12128.75|12008.75|12128.11|12008.11|12128.75|12008.75|12128.11|12008.11|9
1624743970000|2021-06-26 21:46:10|12127.39|12007.39|12125.74|12005.74|12127.39|12007.39|12125.68|12005.68|10
1624743980000|2021-06-26 21:46:20|12125.58|12005.58|12124.96|12004.96|12125.58|12005.58|12124.96|12004.96|10
1624743990000|2021-06-26 21:46:30|12124.98|12004.98|12125.64|12005.64|12126.12|12006.12|12124.98|12004.98|9
1624744000000|2021-06-26 21:46:40|12126.34|12006.34|12131.34|12011.34|12131.34|12011.34|12126.34|12006.34|10
1624744010000|2021-06-26 21:46:50|12133.79|12013.79|12142.68|12022.68|12142.68|12022.68|12133.79|12013.79|10
1624744020000|2021-06-26 21:47:00|12143.91|12023.91|12155.63|12035.63|12155.63|12035.63|12143.67|12023.67|10
1624744030000|2021-06-26 21:47:10|12157.89|12037.89|12154.7|12034.7|12158.24|12038.24|12153.81|12033.81|10
1624744040000|2021-06-26 21:47:20|12155.44|12035.44|12163.54|12043.54|12163.54|12043.54|12155.44|12035.44|10
1624744050000|2021-06-26 21:47:30|12165.18|12045.18|12174.12|12054.12|12174.12|12054.12|12165.18|12045.18|10
1624744060000|2021-06-26 21:47:40|12180.07|12060.07|12188.35|12068.35|12188.76|12068.76|12180.07|12060.07|10
1624744070000|2021-06-26 21:47:50|12188.22|12068.22|12188.51|12068.51|12188.51|12068.51|12186.52|12066.52|10
1624744080000|2021-06-26 21:48:00|12188.66|12068.66|12190.88|12070.88|12191.73|12071.73|12188.26|12068.26|10
1624744090000|2021-06-26 21:48:10|12191.22|12071.22|12192.46|12072.46|12192.46|12072.46|12191.2|12071.2|10
1624744100000|2021-06-26 21:48:20|12191.15|12071.15|12194.35|12074.35|12194.35|12074.35|12190.69|12070.69|10
1624744110000|2021-06-26 21:48:30|12194.29|12074.29|12194.04|12074.04|12194.6|12074.6|12194.03|12074.03|10
1624744120000|2021-06-26 21:48:40|12193.69|12073.69|12195.21|12075.21|12195.34|12075.34|12193.51|12073.51|10
1624744130000|2021-06-26 21:48:50|12195.26|12075.26|12195.1|12075.1|12195.81|12075.81|12193.71|12073.71|8
1624744140000|2021-06-26 21:49:00|12195.33|12075.33|12195.28|12075.28|12195.49|12075.49|12192.16|12072.16|10
1624744150000|2021-06-26 21:49:10|12194.72|12074.72|12195.74|12075.74|12195.83|12075.83|12193.75|12073.75|10
1624744160000|2021-06-26 21:49:20|12195.25|12075.25|12194.35|12074.35|12195.57|12075.57|12194.35|12074.35|10
1624744170000|2021-06-26 21:49:30|12193.58|12073.58|12191.17|12071.17|12193.58|12073.58|12191.17|12071.17|8
1624744180000|2021-06-26 21:49:40|12192.4|12072.4|12191.91|12071.91|12192.4|12072.4|12190.49|12070.49|10
1624744190000|2021-06-26 21:49:50|12192.08|12072.08|12191.62|12071.62|12192.38|12072.38|12190.95|12070.95|10
1624744200000|2021-06-26 21:50:00|12191.44|12071.44|12191.14|12071.14|12191.44|12071.44|12190.38|12070.38|8
1624744210000|2021-06-26 21:50:10|12191.15|12071.15|12191.34|12071.34|12192.42|12072.42|12191.15|12071.15|8
1624744220000|2021-06-26 21:50:20|12191.01|12071.01|12190.46|12070.46|12191.86|12071.86|12190.46|12070.46|9
1624744230000|2021-06-26 21:50:30|12189.58|12069.58|12187.57|12067.57|12190.18|12070.18|12187.57|12067.57|10
1624744240000|2021-06-26 21:50:40|12187.71|12067.71|12185.88|12065.88|12188.07|12068.07|12185.81|12065.81|10
1624744250000|2021-06-26 21:50:50|12185.58|12065.58|12185.94|12065.94|12185.94|12065.94|12185.13|12065.13|9
1624744260000|2021-06-26 21:51:00|12185.96|12065.96|12185.55|12065.55|12185.96|12065.96|12184.75|12064.75|9
1624744270000|2021-06-26 21:51:10|12185.25|12065.25|12184.59|12064.59|12185.54|12065.54|12184.59|12064.59|10
1624744280000|2021-06-26 21:51:20|12184.51|12064.51|12184.13|12064.13|12184.59|12064.59|12183.69|12063.69|9
1624744290000|2021-06-26 21:51:30|12183.8|12063.8|12179.61|12059.61|12183.81|12063.81|12179.61|12059.61|10
1624744300000|2021-06-26 21:51:40|12179.48|12059.48|12181.45|12061.45|12181.45|12061.45|12179.34|12059.34|10
1624744310000|2021-06-26 21:51:50|12182|12062|12185.15|12065.15|12185.15|12065.15|12182|12062|10
1624744320000|2021-06-26 21:52:00|12184.95|12064.95|12184.38|12064.38|12185.18|12065.18|12184.33|12064.33|10
1624744330000|2021-06-26 21:52:10|12183.74|12063.74|12184.07|12064.07|12184.17|12064.17|12183.74|12063.74|10
1624744340000|2021-06-26 21:52:20|12184.06|12064.06|12182.11|12062.11|12184.32|12064.32|12182.11|12062.11|10
1624744350000|2021-06-26 21:52:30|12182.07|12062.07|12180.41|12060.41|12182.83|12062.83|12180.41|12060.41|10
1624744360000|2021-06-26 21:52:40|12180.15|12060.15|12181.36|12061.36|12181.5|12061.5|12179.88|12059.88|10
1624744370000|2021-06-26 21:52:50|12181.38|12061.38|12184.02|12064.02|12184.02|12064.02|12181.38|12061.38|10
1624744380000|2021-06-26 21:53:00|12184.01|12064.01|12183.76|12063.76|12184.43|12064.43|12183.76|12063.76|8
1624744390000|2021-06-26 21:53:10|12183.91|12063.91|12183.49|12063.49|12184.33|12064.33|12183.49|12063.49|6
1624744400000|2021-06-26 21:53:20|12183.5|12063.5|12183.12|12063.12|12183.74|12063.74|12183.12|12063.12|9
1624744410000|2021-06-26 21:53:30|12182.58|12062.58|12183.47|12063.47|12183.47|12063.47|12182.56|12062.56|6
1624744420000|2021-06-26 21:53:40|12183.99|12063.99|12185.92|12065.92|12186|12066|12183.99|12063.99|10
1624744430000|2021-06-26 21:53:50|12185.64|12065.64|12185.14|12065.14|12185.64|12065.64|12184.66|12064.66|9
1624744440000|2021-06-26 21:54:00|12185.56|12065.56|12186.15|12066.15|12186.15|12066.15|12185.56|12065.56|10
1624744450000|2021-06-26 21:54:10|12186.64|12066.64|12186.79|12066.79|12186.79|12066.79|12185.68|12065.68|8
1624744460000|2021-06-26 21:54:20|12186.98|12066.98|12185.69|12065.69|12186.98|12066.98|12185.69|12065.69|10
1624744470000|2021-06-26 21:54:30|12185.29|12065.29|12185.65|12065.65|12186.26|12066.26|12185.29|12065.29|10
1624744480000|2021-06-26 21:54:40|12185.7|12065.7|12186.03|12066.03|12186.03|12066.03|12185.7|12065.7|6
1624744490000|2021-06-26 21:54:50|12186.09|12066.09|12185.6|12065.6|12186.09|12066.09|12185.6|12065.6|6
1624744500000|2021-06-26 21:55:00|12186.06|12066.06|12185.02|12065.02|12186.06|12066.06|12185.02|12065.02|8
1624744510000|2021-06-26 21:55:10|12184.66|12064.66|12186.79|12066.79|12186.79|12066.79|12184.62|12064.62|10
1624744520000|2021-06-26 21:55:20|12187.64|12067.64|12192.32|12072.32|12192.32|12072.32|12187.64|12067.64|10
1624744530000|2021-06-26 21:55:30|12192.71|12072.71|12194.77|12074.77|12194.77|12074.77|12192.71|12072.71|10
1624744540000|2021-06-26 21:55:40|12194.78|12074.78|12194.71|12074.71|12194.95|12074.95|12194.06|12074.06|9
1624744550000|2021-06-26 21:55:50|12194.83|12074.83|12196.43|12076.43|12196.43|12076.43|12194.76|12074.76|10
1624744560000|2021-06-26 21:56:00|12196.21|12076.21|12197.64|12077.64|12197.64|12077.64|12196.21|12076.21|10
1624744570000|2021-06-26 21:56:10|12197.76|12077.76|12198.61|12078.61|12198.61|12078.61|12197.58|12077.58|9
1624744580000|2021-06-26 21:56:20|12198.48|12078.48|12197.62|12077.62|12198.48|12078.48|12197.62|12077.62|10
1624744590000|2021-06-26 21:56:30|12197.95|12077.95|12197.93|12077.93|12198.01|12078.01|12197.42|12077.42|10
1624744600000|2021-06-26 21:56:40|12198.15|12078.15|12198.03|12078.03|12198.76|12078.76|12197.74|12077.74|9
1624744610000|2021-06-26 21:56:50|12198.31|12078.31|12195.57|12075.57|12198.31|12078.31|12195.57|12075.57|9
1624744620000|2021-06-26 21:57:00|12194.87|12074.87|12193.85|12073.85|12194.87|12074.87|12193.19|12073.19|10
1624744630000|2021-06-26 21:57:10|12194.4|12074.4|12192.93|12072.93|12194.4|12074.4|12192.93|12072.93|8
1624744640000|2021-06-26 21:57:20|12192.91|12072.91|12192.65|12072.65|12193.13|12073.13|12192.28|12072.28|10
1624744650000|2021-06-26 21:57:30|12192.9|12072.9|12192.22|12072.22|12192.9|12072.9|12191.61|12071.61|9
1624744660000|2021-06-26 21:57:40|12192.58|12072.58|12191.38|12071.38|12192.77|12072.77|12191.34|12071.34|10
1624744670000|2021-06-26 21:57:50|12191.13|12071.13|12192.51|12072.51|12192.78|12072.78|12191.13|12071.13|10
1624744680000|2021-06-26 21:58:00|12193.09|12073.09|12194.89|12074.89|12194.89|12074.89|12193.09|12073.09|8
1624744690000|2021-06-26 21:58:10|12195.19|12075.19|12197.67|12077.67|12197.93|12077.93|12195.19|12075.19|10
1624744700000|2021-06-26 21:58:20|12197.17|12077.17|12197.39|12077.39|12197.78|12077.78|12197.17|12077.17|9
1624744710000|2021-06-26 21:58:30|12197.42|12077.42|12200.17|12080.17|12200.17|12080.17|12197.42|12077.42|10
1624744720000|2021-06-26 21:58:40|12201.03|12081.03|12207.42|12087.42|12207.42|12087.42|12201.03|12081.03|10
1624744730000|2021-06-26 21:58:50|12207.94|12087.94|12207.51|12087.51|12207.94|12087.94|12207.01|12087.01|10
1624744740000|2021-06-26 21:59:00|12207.82|12087.82|12205.93|12085.93|12207.82|12087.82|12205.93|12085.93|10
1624744750000|2021-06-26 21:59:10|12204.68|12084.68|12205.41|12085.41|12205.41|12085.41|12203.87|12083.87|8
1624744760000|2021-06-26 21:59:20|12205.07|12085.07|12206.06|12086.06|12206.53|12086.53|12204.87|12084.87|10
1624744770000|2021-06-26 21:59:30|12206.15|12086.15|12206.79|12086.79|12206.91|12086.91|12205.94|12085.94|9
1624744780000|2021-06-26 21:59:40|12206.89|12086.89|12209.21|12089.21|12209.21|12089.21|12206.81|12086.81|10
1624744790000|2021-06-26 21:59:50|12209.55|12089.55|12210.38|12090.38|12210.81|12090.81|12209.55|12089.55|9
1624744800000|2021-06-26 22:00:00|12210.35|12090.35|12210.45|12090.45|12210.87|12090.87|12210.27|12090.27|10
1624744810000|2021-06-26 22:00:10|12210.57|12090.57|12216.18|12096.18|12216.18|12096.18|12210.57|12090.57|10
1624744820000|2021-06-26 22:00:20|12216.27|12096.27|12214.52|12094.52|12216.41|12096.41|12214.52|12094.52|10
1624744830000|2021-06-26 22:00:30|12213.34|12093.34|12210.41|12090.41|12213.34|12093.34|12210.41|12090.41|9
1624744840000|2021-06-26 22:00:40|12210.37|12090.37|12207.77|12087.77|12210.37|12090.37|12207.77|12087.77|10
1624744850000|2021-06-26 22:00:50|12207.43|12087.43|12208.84|12088.84|12208.84|12088.84|12207.4|12087.4|9
1624744860000|2021-06-26 22:01:00|12208.39|12088.39|12212.82|12092.82|12212.82|12092.82|12208.39|12088.39|10
1624744870000|2021-06-26 22:01:10|12213.97|12093.97|12214.99|12094.99|12215.09|12095.09|12213.81|12093.81|10
1624744880000|2021-06-26 22:01:20|12214.91|12094.91|12217.25|12097.25|12218.15|12098.15|12214.91|12094.91|10
1624744890000|2021-06-26 22:01:30|12217.21|12097.21|12227.78|12107.78|12228.16|12108.16|12217.21|12097.21|10
1624744900000|2021-06-26 22:01:40|12228.19|12108.19|12232.64|12112.64|12233.38|12113.38|12228.19|12108.19|10
1624744910000|2021-06-26 22:01:50|12233.6|12113.6|12233.24|12113.24|12234.24|12114.24|12233.24|12113.24|9
1624744920000|2021-06-26 22:02:00|12232.56|12112.56|12235.78|12115.78|12235.78|12115.78|12232.52|12112.52|10
1624744930000|2021-06-26 22:02:10|12236.19|12116.19|12236.95|12116.95|12236.95|12116.95|12235.86|12115.86|10
1624744940000|2021-06-26 22:02:20|12237.16|12117.16|12236.06|12116.06|12238.2|12118.2|12236.06|12116.06|10
1624744950000|2021-06-26 22:02:30|12235.17|12115.17|12234.51|12114.51|12235.69|12115.69|12234.35|12114.35|9
1624744960000|2021-06-26 22:02:40|12234.38|12114.38|12235.61|12115.61|12235.61|12115.61|12233.59|12113.59|9
1624744970000|2021-06-26 22:02:50|12236.37|12116.37|12235.85|12115.85|12237.19|12117.19|12235.61|12115.61|10
1624744980000|2021-06-26 22:03:00|12235.75|12115.75|12234.21|12114.21|12235.75|12115.75|12234.21|12114.21|8
1624744990000|2021-06-26 22:03:10|12233.9|12113.9|12233.97|12113.97|12234.19|12114.19|12233.43|12113.43|10
1624745000000|2021-06-26 22:03:20|12233.73|12113.73|12233.86|12113.86|12234.24|12114.24|12233.72|12113.72|10
1624745010000|2021-06-26 22:03:30|12233.75|12113.75|12232.45|12112.45|12233.99|12113.99|12232.45|12112.45|9
1624745020000|2021-06-26 22:03:40|12231.69|12111.69|12231.81|12111.81|12232.4|12112.4|12231.68|12111.68|10
1624745030000|2021-06-26 22:03:50|12231.85|12111.85|12230.98|12110.98|12232.05|12112.05|12230.64|12110.64|10
1624745040000|2021-06-26 22:04:00|12231.51|12111.51|12233.69|12113.69|12233.82|12113.82|12231.51|12111.51|8
1624745050000|2021-06-26 22:04:10|12233.75|12113.75|12231.7|12111.7|12233.75|12113.75|12231.7|12111.7|10
1624745060000|2021-06-26 22:04:20|12231.68|12111.68|12233.33|12113.33|12234.62|12114.62|12231.68|12111.68|10
1624745070000|2021-06-26 22:04:30|12233.52|12113.52|12235.28|12115.28|12235.28|12115.28|12233.52|12113.52|9
1624745080000|2021-06-26 22:04:40|12235.21|12115.21|12233.4|12113.4|12235.21|12115.21|12233.4|12113.4|10
1624745090000|2021-06-26 22:04:50|12233.66|12113.66|12235.84|12115.84|12235.84|12115.84|12233.66|12113.66|10
1624745100000|2021-06-26 22:05:00|12236.29|12116.29|12235.77|12115.77|12237.15|12117.15|12235.64|12115.64|9
1624745110000|2021-06-26 22:05:10|12235.55|12115.55|12232.59|12112.59|12235.55|12115.55|12232.59|12112.59|10
1624745120000|2021-06-26 22:05:20|12232.58|12112.58|12231.4|12111.4|12233.33|12113.33|12231.28|12111.28|10
1624745130000|2021-06-26 22:05:30|12231.38|12111.38|12229.84|12109.84|12231.38|12111.38|12229.38|12109.38|9
1624745140000|2021-06-26 22:05:40|12229.85|12109.85|12229.62|12109.62|12230.15|12110.15|12229.42|12109.42|9
1624745150000|2021-06-26 22:05:50|12229.88|12109.88|12229.94|12109.94|12229.94|12109.94|12228.8|12108.8|10
1624745160000|2021-06-26 22:06:00|12229.96|12109.96|12231.54|12111.54|12231.87|12111.87|12229.96|12109.96|9
1624745170000|2021-06-26 22:06:10|12231.99|12111.99|12231.74|12111.74|12232|12112|12231.34|12111.34|9
1624745180000|2021-06-26 22:06:20|12231.64|12111.64|12231.55|12111.55|12231.64|12111.64|12231.3|12111.3|6
1624745190000|2021-06-26 22:06:30|12231.51|12111.51|12230.95|12110.95|12231.66|12111.66|12230.95|12110.95|8
1624745200000|2021-06-26 22:06:40|12230.49|12110.49|12228.87|12108.87|12230.62|12110.62|12228.56|12108.56|10
1624745210000|2021-06-26 22:06:50|12228.93|12108.93|12228.43|12108.43|12228.93|12108.93|12227.81|12107.81|10
1624745220000|2021-06-26 22:07:00|12228.69|12108.69|12232.32|12112.32|12232.35|12112.35|12228.69|12108.69|10
1624745230000|2021-06-26 22:07:10|12232.43|12112.43|12236.13|12116.13|12236.13|12116.13|12232.36|12112.36|9
1624745240000|2021-06-26 22:07:20|12236.42|12116.42|12236.99|12116.99|12237.86|12117.86|12236.42|12116.42|9
1624745250000|2021-06-26 22:07:30|12236.9|12116.9|12238.21|12118.21|12238.21|12118.21|12236.9|12116.9|10
1624745260000|2021-06-26 22:07:40|12238.29|12118.29|12239.71|12119.71|12239.71|12119.71|12237.54|12117.54|10
1624745270000|2021-06-26 22:07:50|12239.61|12119.61|12241.47|12121.47|12241.78|12121.78|12239.26|12119.26|10
1624745280000|2021-06-26 22:08:00|12242.27|12122.27|12256.07|12136.07|12256.07|12136.07|12242.27|12122.27|10
1624745290000|2021-06-26 22:08:10|12256.14|12136.14|12257.33|12137.33|12257.76|12137.76|12256.14|12136.14|10
1624745300000|2021-06-26 22:08:20|12257.2|12137.2|12251.31|12131.31|12257.2|12137.2|12251.31|12131.31|10
1624745310000|2021-06-26 22:08:30|12251.17|12131.17|12249.09|12129.09|12251.17|12131.17|12248.89|12128.89|10
1624745320000|2021-06-26 22:08:40|12248.65|12128.65|12248.43|12128.43|12249.05|12129.05|12247.95|12127.95|10
1624745330000|2021-06-26 22:08:50|12248.44|12128.44|12252.15|12132.15|12252.15|12132.15|12248.44|12128.44|9
1624745340000|2021-06-26 22:09:00|12252.5|12132.5|12252.77|12132.77|12253.34|12133.34|12252.5|12132.5|9
1624745350000|2021-06-26 22:09:10|12252.79|12132.79|12252.58|12132.58|12252.84|12132.84|12252.51|12132.51|10
1624745360000|2021-06-26 22:09:20|12253.29|12133.29|12252.36|12132.36|12253.34|12133.34|12252.12|12132.12|10
1624745370000|2021-06-26 22:09:30|12252.67|12132.67|12252.11|12132.11|12252.75|12132.75|12251.87|12131.87|10
1624745380000|2021-06-26 22:09:40|12252.21|12132.21|12251.4|12131.4|12252.33|12132.33|12250.97|12130.97|9
1624745390000|2021-06-26 22:09:50|12251.36|12131.36|12249.45|12129.45|12251.4|12131.4|12249.45|12129.45|9
1624745400000|2021-06-26 22:10:00|12249.39|12129.39|12250.61|12130.61|12250.61|12130.61|12249.27|12129.27|10
1624745410000|2021-06-26 22:10:10|12250.63|12130.63|12252.52|12132.52|12252.6|12132.6|12250.63|12130.63|10
1624745420000|2021-06-26 22:10:20|12253.37|12133.37|12253.28|12133.28|12253.37|12133.37|12252.84|12132.84|9
1624745430000|2021-06-26 22:10:30|12253.8|12133.8|12254.09|12134.09|12254.35|12134.35|12253.31|12133.31|9
1624745440000|2021-06-26 22:10:40|12254.77|12134.77|12255.29|12135.29|12255.29|12135.29|12254.62|12134.62|9
1624745450000|2021-06-26 22:10:50|12255.25|12135.25|12254.38|12134.38|12255.25|12135.25|12254.21|12134.21|9
1624745460000|2021-06-26 22:11:00|12254.31|12134.31|12254.86|12134.86|12254.86|12134.86|12253.17|12133.17|10
1624745470000|2021-06-26 22:11:10|12255.53|12135.53|12257.26|12137.26|12257.26|12137.26|12254.7|12134.7|9
1624745480000|2021-06-26 22:11:20|12258.13|12138.13|12260.06|12140.06|12260.06|12140.06|12258.1|12138.1|10
1624745490000|2021-06-26 22:11:30|12259.89|12139.89|12260.54|12140.54|12260.54|12140.54|12258.39|12138.39|7
1624745500000|2021-06-26 22:11:40|12260.16|12140.16|12259.15|12139.15|12260.18|12140.18|12258.8|12138.8|10
1624745510000|2021-06-26 22:11:50|12259.29|12139.29|12260.9|12140.9|12261.17|12141.17|12259.29|12139.29|10
1624745520000|2021-06-26 22:12:00|12260.69|12140.69|12259.53|12139.53|12260.83|12140.83|12259.35|12139.35|9
1624745530000|2021-06-26 22:12:10|12259.47|12139.47|12260.07|12140.07|12260.07|12140.07|12258.68|12138.68|10
1624745540000|2021-06-26 22:12:20|12260.28|12140.28|12265.01|12145.01|12265.01|12145.01|12260.28|12140.28|10
1624745550000|2021-06-26 22:12:30|12264.99|12144.99|12266.91|12146.91|12266.97|12146.97|12264.99|12144.99|10
1624745560000|2021-06-26 22:12:40|12267.95|12147.95|12271.76|12151.76|12271.76|12151.76|12267.95|12147.95|10
1624745570000|2021-06-26 22:12:50|12271.66|12151.66|12273.24|12153.24|12273.24|12153.24|12271.37|12151.37|10
1624745580000|2021-06-26 22:13:00|12272.74|12152.74|12276.88|12156.88|12277.25|12157.25|12272.74|12152.74|10
1624745590000|2021-06-26 22:13:10|12276.84|12156.84|12270.79|12150.79|12276.95|12156.95|12270.64|12150.64|10
1624745600000|2021-06-26 22:13:20|12270.64|12150.64|12273.36|12153.36|12273.36|12153.36|12270.64|12150.64|10
1624745610000|2021-06-26 22:13:30|12273.54|12153.54|12275.01|12155.01|12275.01|12155.01|12273.54|12153.54|10
1624745620000|2021-06-26 22:13:40|12275.08|12155.08|12277.16|12157.16|12277.16|12157.16|12274.86|12154.86|10
1624745630000|2021-06-26 22:13:50|12277.6|12157.6|12279.35|12159.35|12280.07|12160.07|12276.91|12156.91|10
1624745640000|2021-06-26 22:14:00|12279.81|12159.81|12281.23|12161.23|12281.23|12161.23|12279.81|12159.81|9
1624745650000|2021-06-26 22:14:10|12280.99|12160.99|12279.29|12159.29|12280.99|12160.99|12279.29|12159.29|10
1624745660000|2021-06-26 22:14:20|12279.11|12159.11|12277.96|12157.96|12279.11|12159.11|12277.43|12157.43|10
1624745670000|2021-06-26 22:14:30|12278.05|12158.05|12279.85|12159.85|12279.85|12159.85|12277.96|12157.96|8
1624745680000|2021-06-26 22:14:40|12279.89|12159.89|12280.19|12160.19|12280.69|12160.69|12279.89|12159.89|9
1624745690000|2021-06-26 22:14:50|12280.1|12160.1|12277.43|12157.43|12280.1|12160.1|12277.43|12157.43|10
1624745700000|2021-06-26 22:15:00|12276.6|12156.6|12274.38|12154.38|12276.6|12156.6|12274.16|12154.16|10
1624745710000|2021-06-26 22:15:10|12274.33|12154.33|12271.64|12151.64|12274.33|12154.33|12271.64|12151.64|10
1624745720000|2021-06-26 22:15:20|12271.32|12151.32|12270.52|12150.52|12271.32|12151.32|12270.39|12150.39|10
1624745730000|2021-06-26 22:15:30|12270.98|12150.98|12268.8|12148.8|12270.98|12150.98|12268.6|12148.6|10
1624745740000|2021-06-26 22:15:40|12268.62|12148.62|12266.68|12146.68|12268.96|12148.96|12266.68|12146.68|10
1624745750000|2021-06-26 22:15:50|12265.42|12145.42|12256.1|12136.1|12265.42|12145.42|12256.1|12136.1|10
1624745760000|2021-06-26 22:16:00|12255.22|12135.22|12251.4|12131.4|12255.22|12135.22|12251.16|12131.16|10
1624745770000|2021-06-26 22:16:10|12251.35|12131.35|12250.07|12130.07|12251.72|12131.72|12250.04|12130.04|10
1624745780000|2021-06-26 22:16:20|12250.24|12130.24|12253|12133|12253|12133|12250.24|12130.24|10
1624745790000|2021-06-26 22:16:30|12253.34|12133.34|12256.45|12136.45|12256.45|12136.45|12253.34|12133.34|10
1624745800000|2021-06-26 22:16:40|12256.78|12136.78|12256.81|12136.81|12257.51|12137.51|12256.78|12136.78|10
1624745810000|2021-06-26 22:16:50|12257.17|12137.17|12255.02|12135.02|12257.17|12137.17|12255.02|12135.02|9
1624745820000|2021-06-26 22:17:00|12254.46|12134.46|12252.28|12132.28|12254.46|12134.46|12252.28|12132.28|10
1624745830000|2021-06-26 22:17:10|12252.22|12132.22|12251.65|12131.65|12252.22|12132.22|12251.07|12131.07|7
1624745840000|2021-06-26 22:17:20|12251.89|12131.89|12252.14|12132.14|12253.26|12133.26|12251.89|12131.89|9
1624745850000|2021-06-26 22:17:30|12252.13|12132.13|12251.44|12131.44|12252.3|12132.3|12251.44|12131.44|7
1624745860000|2021-06-26 22:17:40|12251.4|12131.4|12251.65|12131.65|12251.97|12131.97|12250.99|12130.99|9
1624745870000|2021-06-26 22:17:50|12251.85|12131.85|12250.18|12130.18|12252.05|12132.05|12250.18|12130.18|10
1624745880000|2021-06-26 22:18:00|12248.95|12128.95|12248.31|12128.31|12248.95|12128.95|12248|12128|10
1624745890000|2021-06-26 22:18:10|12248.24|12128.24|12249.47|12129.47|12249.57|12129.57|12247.44|12127.44|10
1624745900000|2021-06-26 22:18:20|12249.7|12129.7|12252.21|12132.21|12252.21|12132.21|12249.7|12129.7|9
1624745910000|2021-06-26 22:18:30|12252.85|12132.85|12253.18|12133.18|12253.18|12133.18|12252.16|12132.16|10
1624745920000|2021-06-26 22:18:40|12253.31|12133.31|12254.53|12134.53|12254.77|12134.77|12253.31|12133.31|9
1624745930000|2021-06-26 22:18:50|12254.67|12134.67|12253.69|12133.69|12254.8|12134.8|12253.58|12133.58|10
1624745940000|2021-06-26 22:19:00|12252.9|12132.9|12252.66|12132.66|12252.9|12132.9|12251.62|12131.62|9
1624745950000|2021-06-26 22:19:10|12252.86|12132.86|12253.77|12133.77|12255.02|12135.02|12252.86|12132.86|9
1624745960000|2021-06-26 22:19:20|12253.82|12133.82|12251.61|12131.61|12253.82|12133.82|12251.37|12131.37|10
1624745970000|2021-06-26 22:19:30|12251.62|12131.62|12253.27|12133.27|12253.27|12133.27|12251.62|12131.62|10
1624745980000|2021-06-26 22:19:40|12253.83|12133.83|12254.32|12134.32|12254.32|12134.32|12253.53|12133.53|10
1624745990000|2021-06-26 22:19:50|12254.74|12134.74|12256.13|12136.13|12256.13|12136.13|12254.63|12134.63|8
1624746000000|2021-06-26 22:20:00|12256.36|12136.36|12258.37|12138.37|12258.37|12138.37|12256.36|12136.36|10
1624746010000|2021-06-26 22:20:10|12258.49|12138.49|12260.93|12140.93|12260.93|12140.93|12258.49|12138.49|10
1624746020000|2021-06-26 22:20:20|12260.94|12140.94|12260.16|12140.16|12260.98|12140.98|12260.16|12140.16|10
1624746030000|2021-06-26 22:20:30|12260.13|12140.13|12259.99|12139.99|12260.13|12140.13|12259.31|12139.31|9
1624746040000|2021-06-26 22:20:40|12259.98|12139.98|12260.28|12140.28|12260.49|12140.49|12259.61|12139.61|10
1624746050000|2021-06-26 22:20:50|12260.35|12140.35|12260.24|12140.24|12261.13|12141.13|12260.24|12140.24|9
1624746060000|2021-06-26 22:21:00|12259.37|12139.37|12260.16|12140.16|12260.16|12140.16|12259.13|12139.13|10
1624746070000|2021-06-26 22:21:10|12261.01|12141.01|12261.89|12141.89|12261.89|12141.89|12260.77|12140.77|10
1624746080000|2021-06-26 22:21:20|12261.99|12141.99|12262.39|12142.39|12262.75|12142.75|12261.99|12141.99|10
1624746090000|2021-06-26 22:21:30|12261.87|12141.87|12260.83|12140.83|12261.87|12141.87|12260.83|12140.83|10
1624746100000|2021-06-26 22:21:40|12261.07|12141.07|12259.62|12139.62|12261.07|12141.07|12259.21|12139.21|9
1624746110000|2021-06-26 22:21:50|12259.42|12139.42|12256.93|12136.93|12259.42|12139.42|12256.93|12136.93|10
1624746120000|2021-06-26 22:22:00|12256.55|12136.55|12257.87|12137.87|12257.87|12137.87|12256.52|12136.52|9
1624746130000|2021-06-26 22:22:10|12257.95|12137.95|12258.03|12138.03|12258.21|12138.21|12257.67|12137.67|10
1624746140000|2021-06-26 22:22:20|12258.06|12138.06|12257.99|12137.99|12258.31|12138.31|12257.85|12137.85|10
1624746150000|2021-06-26 22:22:30|12258.09|12138.09|12259.09|12139.09|12259.09|12139.09|12257.72|12137.72|10
1624746160000|2021-06-26 22:22:40|12258.99|12138.99|12258.58|12138.58|12258.99|12138.99|12258.01|12138.01|9
1624746170000|2021-06-26 22:22:50|12258.8|12138.8|12259.77|12139.77|12259.77|12139.77|12258.8|12138.8|8
1624746180000|2021-06-26 22:23:00|12259.81|12139.81|12260.08|12140.08|12260.13|12140.13|12259.5|12139.5|10
1624746190000|2021-06-26 22:23:10|12260.35|12140.35|12258.35|12138.35|12260.35|12140.35|12258.35|12138.35|10
1624746200000|2021-06-26 22:23:20|12258.12|12138.12|12256.11|12136.11|12258.12|12138.12|12256.11|12136.11|9
1624746210000|2021-06-26 22:23:30|12255.91|12135.91|12255.73|12135.73|12256.26|12136.26|12255.73|12135.73|10
1624746220000|2021-06-26 22:23:40|12255.84|12135.84|12256.37|12136.37|12256.37|12136.37|12255.56|12135.56|10
1624746230000|2021-06-26 22:23:50|12255.58|12135.58|12253.97|12133.97|12255.58|12135.58|12253.97|12133.97|10
1624746240000|2021-06-26 22:24:00|12253.91|12133.91|12254.76|12134.76|12254.79|12134.79|12253.6|12133.6|10
1624746250000|2021-06-26 22:24:10|12255.87|12135.87|12260.11|12140.11|12260.11|12140.11|12255.87|12135.87|10
1624746260000|2021-06-26 22:24:20|12259.06|12139.06|12261.5|12141.5|12261.62|12141.62|12259.06|12139.06|9
1624746270000|2021-06-26 22:24:30|12261.86|12141.86|12262.13|12142.13|12262.55|12142.55|12261.24|12141.24|10
1624746280000|2021-06-26 22:24:40|12262.31|12142.31|12262.69|12142.69|12262.92|12142.92|12262.31|12142.31|10
1624746290000|2021-06-26 22:24:50|12262.65|12142.65|12261.92|12141.92|12262.65|12142.65|12261.6|12141.6|10
1624746300000|2021-06-26 22:25:00|12261.96|12141.96|12262.58|12142.58|12262.73|12142.73|12261.96|12141.96|7
1624746310000|2021-06-26 22:25:10|12262.3|12142.3|12262.63|12142.63|12262.7|12142.7|12262.26|12142.26|8
1624746320000|2021-06-26 22:25:20|12262.67|12142.67|12261.48|12141.48|12263.28|12143.28|12261.48|12141.48|10
1624746330000|2021-06-26 22:25:30|12261.63|12141.63|12261.72|12141.72|12261.9|12141.9|12261.42|12141.42|10
1624746340000|2021-06-26 22:25:40|12261.53|12141.53|12261.42|12141.42|12261.76|12141.76|12261.42|12141.42|10
1624746350000|2021-06-26 22:25:50|12261.41|12141.41|12262.47|12142.47|12262.47|12142.47|12261.35|12141.35|10
1624746360000|2021-06-26 22:26:00|12262.86|12142.86|12261.82|12141.82|12263.72|12143.72|12261.82|12141.82|10
1624746370000|2021-06-26 22:26:10|12261.94|12141.94|12260.03|12140.03|12261.94|12141.94|12259.06|12139.06|9
1624746380000|2021-06-26 22:26:20|12260.69|12140.69|12259.81|12139.81|12261.35|12141.35|12259.58|12139.58|10
1624746390000|2021-06-26 22:26:30|12259.51|12139.51|12259.9|12139.9|12259.9|12139.9|12258.94|12138.94|9
1624746400000|2021-06-26 22:26:40|12260.23|12140.23|12259.21|12139.21|12260.23|12140.23|12259.21|12139.21|10
1624746410000|2021-06-26 22:26:50|12258.98|12138.98|12258.85|12138.85|12259.49|12139.49|12258.66|12138.66|10
1624746420000|2021-06-26 22:27:00|12258.58|12138.58|12258.49|12138.49|12258.78|12138.78|12258.49|12138.49|7
1624746430000|2021-06-26 22:27:10|12258.86|12138.86|12258.86|12138.86|12259.34|12139.34|12258.73|12138.73|10
1624746440000|2021-06-26 22:27:20|12258.76|12138.76|12257.15|12137.15|12259.09|12139.09|12257.15|12137.15|10
1624746450000|2021-06-26 22:27:30|12256.58|12136.58|12256.07|12136.07|12256.65|12136.65|12256.07|12136.07|8
1624746460000|2021-06-26 22:27:40|12255.95|12135.95|12255.12|12135.12|12255.95|12135.95|12255.12|12135.12|9
1624746470000|2021-06-26 22:27:50|12255.2|12135.2|12257.47|12137.47|12257.57|12137.57|12255.19|12135.19|9
1624746480000|2021-06-26 22:28:00|12258.75|12138.75|12261.49|12141.49|12261.49|12141.49|12258.75|12138.75|9
1624746490000|2021-06-26 22:28:10|12261.56|12141.56|12260.88|12140.88|12261.86|12141.86|12260.31|12140.31|8
1624746500000|2021-06-26 22:28:20|12260.55|12140.55|12259.86|12139.86|12260.55|12140.55|12259.41|12139.41|10
1624746510000|2021-06-26 22:28:30|12260.11|12140.11|12260.05|12140.05|12260.2|12140.2|12259.59|12139.59|7
1624746520000|2021-06-26 22:28:40|12260|12140|12259.63|12139.63|12260|12140|12259.63|12139.63|10
1624746530000|2021-06-26 22:28:50|12259.61|12139.61|12259.63|12139.63|12259.66|12139.66|12259.56|12139.56|9
1624746540000|2021-06-26 22:29:00|12259.61|12139.61|12259.54|12139.54|12259.99|12139.99|12259.52|12139.52|6
1624746550000|2021-06-26 22:29:10|12258.8|12138.8|12260.11|12140.11|12260.11|12140.11|12258.8|12138.8|10
1624746560000|2021-06-26 22:29:20|12260.35|12140.35|12260.08|12140.08|12260.43|12140.43|12259.75|12139.75|10
1624746570000|2021-06-26 22:29:30|12259.65|12139.65|12259.35|12139.35|12259.65|12139.65|12258.86|12138.86|10
1624746580000|2021-06-26 22:29:40|12259.09|12139.09|12257.67|12137.67|12259.09|12139.09|12257.63|12137.63|9
1624746590000|2021-06-26 22:29:50|12257.77|12137.77|12256.89|12136.89|12257.83|12137.83|12256.84|12136.84|9
1624746600000|2021-06-26 22:30:00|12256.68|12136.68|12256.18|12136.18|12256.68|12136.68|12256.18|12136.18|8
1624746610000|2021-06-26 22:30:10|12256.21|12136.21|12257.2|12137.2|12257.3|12137.3|12256.21|12136.21|10
1624746620000|2021-06-26 22:30:20|12257.22|12137.22|12256.38|12136.38|12257.22|12137.22|12256.38|12136.38|9
1624746630000|2021-06-26 22:30:30|12256.64|12136.64|12256.68|12136.68|12256.68|12136.68|12256.2|12136.2|10
1624746640000|2021-06-26 22:30:40|12257.17|12137.17|12257.89|12137.89|12258.01|12138.01|12257.08|12137.08|9
1624746650000|2021-06-26 22:30:50|12257.95|12137.95|12258.6|12138.6|12258.6|12138.6|12257.89|12137.89|8
1624746660000|2021-06-26 22:31:00|12258.31|12138.31|12260.67|12140.67|12260.67|12140.67|12258.28|12138.28|9
1624746670000|2021-06-26 22:31:10|12261.04|12141.04|12262.96|12142.96|12262.96|12142.96|12260.91|12140.91|10
1624746680000|2021-06-26 22:31:20|12262.74|12142.74|12263.56|12143.56|12263.72|12143.72|12262.66|12142.66|9
1624746690000|2021-06-26 22:31:30|12264.04|12144.04|12265.18|12145.18|12265.18|12145.18|12263.98|12143.98|7
1624746700000|2021-06-26 22:31:40|12265.11|12145.11|12265.45|12145.45|12265.87|12145.87|12265.11|12145.11|8
1624746710000|2021-06-26 22:31:50|12265.46|12145.46|12265|12145|12265.46|12145.46|12264.78|12144.78|6
1624746720000|2021-06-26 22:32:00|12265.04|12145.04|12269.46|12149.46|12269.46|12149.46|12265.02|12145.02|10
1624746730000|2021-06-26 22:32:10|12269.64|12149.64|12273.54|12153.54|12273.54|12153.54|12269.64|12149.64|10
1624746740000|2021-06-26 22:32:20|12273.94|12153.94|12277.22|12157.22|12277.49|12157.49|12273.94|12153.94|10
1624746750000|2021-06-26 22:32:30|12277.84|12157.84|12278.82|12158.82|12279.1|12159.1|12277.84|12157.84|10
1624746760000|2021-06-26 22:32:40|12279.05|12159.05|12282.67|12162.67|12282.68|12162.68|12279.05|12159.05|10
1624746770000|2021-06-26 22:32:50|12282.22|12162.22|12283.07|12163.07|12283.19|12163.19|12282.22|12162.22|9
1624746780000|2021-06-26 22:33:00|12283.26|12163.26|12284.75|12164.75|12284.97|12164.97|12282.71|12162.71|9
1624746790000|2021-06-26 22:33:10|12284.89|12164.89|12290.19|12170.19|12290.19|12170.19|12284.89|12164.89|10
1624746800000|2021-06-26 22:33:20|12290.24|12170.24|12293.83|12173.83|12293.83|12173.83|12290.24|12170.24|7
1624746810000|2021-06-26 22:33:30|12293.75|12173.75|12291.66|12171.66|12293.75|12173.75|12291.66|12171.66|10
1624746820000|2021-06-26 22:33:40|12291.63|12171.63|12290.87|12170.87|12291.96|12171.96|12290.87|12170.87|6
1624746830000|2021-06-26 22:33:50|12291.23|12171.23|12292.06|12172.06|12292.06|12172.06|12291.23|12171.23|7
1624746840000|2021-06-26 22:34:00|12292.71|12172.71|12294.42|12174.42|12294.42|12174.42|12292.71|12172.71|8
1624746850000|2021-06-26 22:34:10|12294.44|12174.44|12296.98|12176.98|12296.99|12176.99|12294.17|12174.17|10
1624746860000|2021-06-26 22:34:20|12296.48|12176.48|12296.26|12176.26|12296.5|12176.5|12296.07|12176.07|10
1624746870000|2021-06-26 22:34:30|12296.38|12176.38|12298.59|12178.59|12298.59|12178.59|12296.38|12176.38|7
1624746880000|2021-06-26 22:34:40|12298.77|12178.77|12299.39|12179.39|12299.87|12179.87|12298.77|12178.77|9
1624746890000|2021-06-26 22:34:50|12299.35|12179.35|12302.2|12182.2|12302.2|12182.2|12299.22|12179.22|10
1624746900000|2021-06-26 22:35:00|12302.15|12182.15|12305.82|12185.82|12306.51|12186.51|12302.15|12182.15|10
1624746910000|2021-06-26 22:35:10|12306.57|12186.57|12306.27|12186.27|12306.57|12186.57|12306.04|12186.04|7
1624746920000|2021-06-26 22:35:20|12306.26|12186.26|12304.26|12184.26|12306.26|12186.26|12304.26|12184.26|9
1624746930000|2021-06-26 22:35:30|12304.15|12184.15|12303.77|12183.77|12304.21|12184.21|12303.38|12183.38|10
1624746940000|2021-06-26 22:35:40|12303.89|12183.89|12303.2|12183.2|12304.06|12184.06|12303.2|12183.2|10
1624746950000|2021-06-26 22:35:50|12303.97|12183.97|12303.91|12183.91|12304.55|12184.55|12303.56|12183.56|9
1624746960000|2021-06-26 22:36:00|12303.92|12183.92|12302.98|12182.98|12304.29|12184.29|12302.98|12182.98|10
1624746970000|2021-06-26 22:36:10|12303.33|12183.33|12303.96|12183.96|12303.96|12183.96|12302.74|12182.74|9
1624746980000|2021-06-26 22:36:20|12304.18|12184.18|12303.9|12183.9|12304.64|12184.64|12303.9|12183.9|10
1624746990000|2021-06-26 22:36:30|12304.27|12184.27|12300.61|12180.61|12304.27|12184.27|12300.61|12180.61|9
1624747000000|2021-06-26 22:36:40|12300.27|12180.27|12297.89|12177.89|12300.32|12180.32|12297.88|12177.88|8
1624747010000|2021-06-26 22:36:50|12297.99|12177.99|12295.85|12175.85|12298.06|12178.06|12295.85|12175.85|10
1624747020000|2021-06-26 22:37:00|12294.57|12174.57|12293.17|12173.17|12294.57|12174.57|12292.22|12172.22|9
1624747030000|2021-06-26 22:37:10|12293.56|12173.56|12293.5|12173.5|12294.19|12174.19|12293.41|12173.41|10
1624747040000|2021-06-26 22:37:20|12293.92|12173.92|12292.02|12172.02|12295.06|12175.06|12292.02|12172.02|9
1624747050000|2021-06-26 22:37:30|12292.03|12172.03|12289.06|12169.06|12292.04|12172.04|12289.06|12169.06|9
1624747060000|2021-06-26 22:37:40|12288.96|12168.96|12287.36|12167.36|12288.96|12168.96|12287.36|12167.36|10
1624747070000|2021-06-26 22:37:50|12287.31|12167.31|12286.28|12166.28|12287.7|12167.7|12286.28|12166.28|10
1624747080000|2021-06-26 22:38:00|12286.33|12166.33|12288.39|12168.39|12288.39|12168.39|12286.33|12166.33|10
1624747090000|2021-06-26 22:38:10|12289.1|12169.1|12292.91|12172.91|12292.91|12172.91|12289.1|12169.1|10
1624747100000|2021-06-26 22:38:20|12292.63|12172.63|12292|12172|12292.78|12172.78|12292|12172|8
1624747110000|2021-06-26 22:38:30|12291.61|12171.61|12290.45|12170.45|12291.87|12171.87|12290.23|12170.23|10
1624747120000|2021-06-26 22:38:40|12291.2|12171.2|12291.23|12171.23|12291.48|12171.48|12290.92|12170.92|8
1624747130000|2021-06-26 22:38:50|12291.02|12171.02|12291.88|12171.88|12291.99|12171.99|12291.02|12171.02|10
1624747140000|2021-06-26 22:39:00|12291.68|12171.68|12292.68|12172.68|12292.68|12172.68|12290.89|12170.89|10
1624747150000|2021-06-26 22:39:10|12292.66|12172.66|12294.83|12174.83|12294.83|12174.83|12292.66|12172.66|10
1624747160000|2021-06-26 22:39:20|12294.38|12174.38|12294.63|12174.63|12294.8|12174.8|12294.37|12174.37|10
1624747170000|2021-06-26 22:39:30|12295.02|12175.02|12295.9|12175.9|12296.26|12176.26|12294.22|12174.22|9
1624747180000|2021-06-26 22:39:40|12296.64|12176.64|12296.73|12176.73|12296.85|12176.85|12296.31|12176.31|9
1624747190000|2021-06-26 22:39:50|12297.24|12177.24|12297.64|12177.64|12297.84|12177.84|12297.24|12177.24|10
1624747200000|2021-06-26 22:40:00|12297.49|12177.49|12298.9|12178.9|12298.9|12178.9|12296.84|12176.84|10
1624747210000|2021-06-26 22:40:10|12299.02|12179.02|12300.57|12180.57|12300.57|12180.57|12299.02|12179.02|10
1624747220000|2021-06-26 22:40:20|12300.58|12180.58|12301.58|12181.58|12301.58|12181.58|12300.31|12180.31|10
1624747230000|2021-06-26 22:40:30|12301|12181|12301.26|12181.26|12301.31|12181.31|12300.76|12180.76|9
1624747240000|2021-06-26 22:40:40|12300.97|12180.97|12299.15|12179.15|12300.97|12180.97|12299.15|12179.15|10
1624747250000|2021-06-26 22:40:50|12299.5|12179.5|12299.5|12179.5|12300.22|12180.22|12299.22|12179.22|10
1624747260000|2021-06-26 22:41:00|12299.54|12179.54|12301.2|12181.2|12301.2|12181.2|12298.83|12178.83|10
1624747270000|2021-06-26 22:41:10|12301.42|12181.42|12301.26|12181.26|12302.35|12182.35|12301.26|12181.26|9
1624747280000|2021-06-26 22:41:20|12301.89|12181.89|12298.75|12178.75|12301.94|12181.94|12298.68|12178.68|10
1624747290000|2021-06-26 22:41:30|12298.86|12178.86|12300.97|12180.97|12300.97|12180.97|12298.86|12178.86|10
1624747300000|2021-06-26 22:41:40|12301.99|12181.99|12303.28|12183.28|12303.28|12183.28|12301.56|12181.56|9
1624747310000|2021-06-26 22:41:50|12303.27|12183.27|12302.19|12182.19|12303.56|12183.56|12301.88|12181.88|9
1624747320000|2021-06-26 22:42:00|12302.47|12182.47|12302.56|12182.56|12302.96|12182.96|12301.41|12181.41|10
1624747330000|2021-06-26 22:42:10|12303.37|12183.37|12303.85|12183.85|12304.31|12184.31|12303.37|12183.37|10
1624747340000|2021-06-26 22:42:20|12303.81|12183.81|12304.02|12184.02|12304.02|12184.02|12303.24|12183.24|10
1624747350000|2021-06-26 22:42:30|12303.76|12183.76|12304.06|12184.06|12304.06|12184.06|12303.45|12183.45|8
1624747360000|2021-06-26 22:42:40|12304.07|12184.07|12304.52|12184.52|12304.77|12184.77|12303.71|12183.71|10
1624747370000|2021-06-26 22:42:50|12304.74|12184.74|12303.39|12183.39|12304.85|12184.85|12303.39|12183.39|9
1624747380000|2021-06-26 22:43:00|12303.7|12183.7|12305.48|12185.48|12305.48|12185.48|12303.05|12183.05|10
1624747390000|2021-06-26 22:43:10|12305.29|12185.29|12306.51|12186.51|12306.51|12186.51|12305.29|12185.29|10
1624747400000|2021-06-26 22:43:20|12306.53|12186.53|12304.94|12184.94|12306.55|12186.55|12304.94|12184.94|10
1624747410000|2021-06-26 22:43:30|12304.95|12184.95|12306.25|12186.25|12306.25|12186.25|12304.88|12184.88|9
1624747420000|2021-06-26 22:43:40|12306.07|12186.07|12307.65|12187.65|12307.65|12187.65|12306.07|12186.07|10
1624747430000|2021-06-26 22:43:50|12307.84|12187.84|12309.1|12189.1|12309.1|12189.1|12307.84|12187.84|8
1624747440000|2021-06-26 22:44:00|12308.99|12188.99|12308.89|12188.89|12309.47|12189.47|12308.7|12188.7|10
1624747450000|2021-06-26 22:44:10|12308.82|12188.82|12309.79|12189.79|12309.79|12189.79|12308.82|12188.82|8
1624747460000|2021-06-26 22:44:20|12309.81|12189.81|12309.85|12189.85|12310.66|12190.66|12309.63|12189.63|8
1624747470000|2021-06-26 22:44:30|12309.77|12189.77|12313.52|12193.52|12313.52|12193.52|12309.77|12189.77|10
1624747480000|2021-06-26 22:44:40|12313.46|12193.46|12315.02|12195.02|12315.66|12195.66|12313.46|12193.46|10
1624747490000|2021-06-26 22:44:50|12314.59|12194.59|12316.23|12196.23|12316.23|12196.23|12314.57|12194.57|9
1624747500000|2021-06-26 22:45:00|12315.89|12195.89|12314.89|12194.89|12315.89|12195.89|12314.89|12194.89|9
1624747510000|2021-06-26 22:45:10|12314.62|12194.62|12313.61|12193.61|12314.62|12194.62|12313.6|12193.6|10
1624747520000|2021-06-26 22:45:20|12313.44|12193.44|12312.33|12192.33|12313.8|12193.8|12312.3|12192.3|10
1624747530000|2021-06-26 22:45:30|12312.15|12192.15|12311.27|12191.27|12312.59|12192.59|12311.27|12191.27|10
1624747540000|2021-06-26 22:45:40|12311.22|12191.22|12311|12191|12311.27|12191.27|12310.51|12190.51|8
1624747550000|2021-06-26 22:45:50|12311.68|12191.68|12311.35|12191.35|12311.68|12191.68|12310.94|12190.94|10
1624747560000|2021-06-26 22:46:00|12311.63|12191.63|12313.82|12193.82|12313.82|12193.82|12311.43|12191.43|10
1624747570000|2021-06-26 22:46:10|12313.6|12193.6|12320.65|12200.65|12320.65|12200.65|12313.6|12193.6|10
1624747580000|2021-06-26 22:46:20|12320.69|12200.69|12322.04|12202.04|12322.26|12202.26|12320.69|12200.69|9
1624747590000|2021-06-26 22:46:30|12321.78|12201.78|12321.94|12201.94|12322.25|12202.25|12321.5|12201.5|8
1624747600000|2021-06-26 22:46:40|12322|12202|12321.67|12201.67|12322.8|12202.8|12321.67|12201.67|10
1624747610000|2021-06-26 22:46:50|12321.09|12201.09|12319.91|12199.91|12321.09|12201.09|12319.91|12199.91|10
1624747620000|2021-06-26 22:47:00|12320.1|12200.1|12320.05|12200.05|12320.1|12200.1|12319.52|12199.52|9
1624747630000|2021-06-26 22:47:10|12320.24|12200.24|12321.39|12201.39|12321.39|12201.39|12320.24|12200.24|10
1624747640000|2021-06-26 22:47:20|12321.48|12201.48|12320.28|12200.28|12321.48|12201.48|12320.25|12200.25|10
1624747650000|2021-06-26 22:47:30|12319.86|12199.86|12318.06|12198.06|12320.07|12200.07|12318.06|12198.06|9
1624747660000|2021-06-26 22:47:40|12318.34|12198.34|12316.52|12196.52|12318.34|12198.34|12316.52|12196.52|9
1624747670000|2021-06-26 22:47:50|12316.73|12196.73|12316.49|12196.49|12317.08|12197.08|12316.49|12196.49|9
1624747680000|2021-06-26 22:48:00|12316.55|12196.55|12315.27|12195.27|12316.55|12196.55|12315.27|12195.27|7
1624747690000|2021-06-26 22:48:10|12315.41|12195.41|12315.33|12195.33|12315.5|12195.5|12314.88|12194.88|9
1624747700000|2021-06-26 22:48:20|12315.01|12195.01|12312.47|12192.47|12315.31|12195.31|12312.47|12192.47|9
1624747710000|2021-06-26 22:48:30|12312.65|12192.65|12308.65|12188.65|12312.65|12192.65|12308.65|12188.65|10
1624747720000|2021-06-26 22:48:40|12308.74|12188.74|12308.45|12188.45|12308.74|12188.74|12308.33|12188.33|9
1624747730000|2021-06-26 22:48:50|12308.48|12188.48|12307.86|12187.86|12308.63|12188.63|12307.7|12187.7|6
1624747740000|2021-06-26 22:49:00|12308.04|12188.04|12310.19|12190.19|12310.19|12190.19|12308.04|12188.04|9
1624747750000|2021-06-26 22:49:10|12310.44|12190.44|12311.75|12191.75|12311.79|12191.79|12310.44|12190.44|10
1624747760000|2021-06-26 22:49:20|12312.2|12192.2|12311.59|12191.59|12312.53|12192.53|12311.07|12191.07|10
1624747770000|2021-06-26 22:49:30|12311.95|12191.95|12312.78|12192.78|12312.78|12192.78|12311.83|12191.83|10
1624747780000|2021-06-26 22:49:40|12312.45|12192.45|12314.34|12194.34|12314.38|12194.38|12312.4|12192.4|10
1624747790000|2021-06-26 22:49:50|12313.87|12193.87|12314.16|12194.16|12315.08|12195.08|12313.87|12193.87|8
1624747800000|2021-06-26 22:50:00|12314.58|12194.58|12315.95|12195.95|12315.95|12195.95|12314.58|12194.58|9
1624747810000|2021-06-26 22:50:10|12315.88|12195.88|12316.67|12196.67|12316.67|12196.67|12315.68|12195.68|9
1624747820000|2021-06-26 22:50:20|12316.66|12196.66|12317.53|12197.53|12317.63|12197.63|12316.65|12196.65|10
1624747830000|2021-06-26 22:50:30|12317.36|12197.36|12317.23|12197.23|12317.38|12197.38|12316.94|12196.94|9
1624747840000|2021-06-26 22:50:40|12317.01|12197.01|12316.36|12196.36|12317.46|12197.46|12316.36|12196.36|10
1624747850000|2021-06-26 22:50:50|12316.61|12196.61|12315.8|12195.8|12316.61|12196.61|12315.73|12195.73|9
1624747860000|2021-06-26 22:51:00|12316.17|12196.17|12316.51|12196.51|12316.59|12196.59|12315.57|12195.57|9
1624747870000|2021-06-26 22:51:10|12316.44|12196.44|12316.31|12196.31|12316.77|12196.77|12316.26|12196.26|10
1624747880000|2021-06-26 22:51:20|12316.37|12196.37|12316.86|12196.86|12316.86|12196.86|12316.07|12196.07|10
1624747890000|2021-06-26 22:51:30|12316.4|12196.4|12316.48|12196.48|12316.48|12196.48|12316.11|12196.11|8
1624747900000|2021-06-26 22:51:40|12316.74|12196.74|12316.03|12196.03|12316.74|12196.74|12315.87|12195.87|9
1624747910000|2021-06-26 22:51:50|12316.46|12196.46|12316.97|12196.97|12316.97|12196.97|12316.35|12196.35|9
1624747920000|2021-06-26 22:52:00|12316.9|12196.9|12317.57|12197.57|12317.57|12197.57|12316.76|12196.76|9
1624747930000|2021-06-26 22:52:10|12317.49|12197.49|12317.9|12197.9|12318.18|12198.18|12317.49|12197.49|10
1624747940000|2021-06-26 22:52:20|12317.95|12197.95|12317.91|12197.91|12318.89|12198.89|12317.81|12197.81|10
1624747950000|2021-06-26 22:52:30|12317.98|12197.98|12316.65|12196.65|12318.02|12198.02|12316.65|12196.65|10
1624747960000|2021-06-26 22:52:40|12316.79|12196.79|12316.43|12196.43|12316.79|12196.79|12316.16|12196.16|9
1624747970000|2021-06-26 22:52:50|12316.33|12196.33|12316.06|12196.06|12316.5|12196.5|12316.06|12196.06|9
1624747980000|2021-06-26 22:53:00|12316.09|12196.09|12316.07|12196.07|12316.2|12196.2|12315.83|12195.83|7
1624747990000|2021-06-26 22:53:10|12316.12|12196.12|12315.32|12195.32|12316.24|12196.24|12315.3|12195.3|10
1624748000000|2021-06-26 22:53:20|12315.35|12195.35|12315.33|12195.33|12315.35|12195.35|12315.02|12195.02|8
1624748010000|2021-06-26 22:53:30|12315.26|12195.26|12315.21|12195.21|12315.48|12195.48|12315.05|12195.05|7
1624748020000|2021-06-26 22:53:40|12315.59|12195.59|12315.54|12195.54|12315.78|12195.78|12315.02|12195.02|8
1624748030000|2021-06-26 22:53:50|12315.73|12195.73|12315.32|12195.32|12315.95|12195.95|12315.13|12195.13|8
1624748040000|2021-06-26 22:54:00|12315.3|12195.3|12315.63|12195.63|12315.7|12195.7|12315.3|12195.3|10
1624748050000|2021-06-26 22:54:10|12315.94|12195.94|12317.02|12197.02|12317.02|12197.02|12315.94|12195.94|10
1624748060000|2021-06-26 22:54:20|12317.01|12197.01|12316.85|12196.85|12317.37|12197.37|12316.85|12196.85|9
1624748070000|2021-06-26 22:54:30|12316.74|12196.74|12316|12196|12316.74|12196.74|12315.21|12195.21|8
1624748080000|2021-06-26 22:54:40|12315.78|12195.78|12316.03|12196.03|12316.43|12196.43|12315.78|12195.78|9
1624748090000|2021-06-26 22:54:50|12315.88|12195.88|12315.97|12195.97|12316.07|12196.07|12315.58|12195.58|10
1624748100000|2021-06-26 22:55:00|12315.93|12195.93|12317.32|12197.32|12317.32|12197.32|12315.93|12195.93|10
1624748110000|2021-06-26 22:55:10|12317.6|12197.6|12318.92|12198.92|12318.92|12198.92|12317.6|12197.6|10
1624748120000|2021-06-26 22:55:20|12319.85|12199.85|12320.56|12200.56|12320.62|12200.62|12319.85|12199.85|9
1624748130000|2021-06-26 22:55:30|12320.72|12200.72|12322.79|12202.79|12322.79|12202.79|12320.72|12200.72|9
1624748140000|2021-06-26 22:55:40|12323.22|12203.22|12322.9|12202.9|12323.26|12203.26|12322.51|12202.51|9
1624748150000|2021-06-26 22:55:50|12323.01|12203.01|12323.77|12203.77|12323.77|12203.77|12322.92|12202.92|10
1624748160000|2021-06-26 22:56:00|12323.62|12203.62|12324.8|12204.8|12324.8|12204.8|12323.43|12203.43|10
1624748170000|2021-06-26 22:56:10|12325.5|12205.5|12326.32|12206.32|12326.51|12206.51|12325.5|12205.5|10
1624748180000|2021-06-26 22:56:20|12326.35|12206.35|12325.55|12205.55|12326.4|12206.4|12325.55|12205.55|10
1624748190000|2021-06-26 22:56:30|12325.52|12205.52|12326.64|12206.64|12326.64|12206.64|12325.38|12205.38|10
1624748200000|2021-06-26 22:56:40|12326.17|12206.17|12329.93|12209.93|12329.93|12209.93|12325.8|12205.8|9
1624748210000|2021-06-26 22:56:50|12329.54|12209.54|12327.97|12207.97|12329.54|12209.54|12327.97|12207.97|10
1624748220000|2021-06-26 22:57:00|12327.93|12207.93|12328.97|12208.97|12328.97|12208.97|12327.66|12207.66|10
1624748230000|2021-06-26 22:57:10|12329.11|12209.11|12331.37|12211.37|12331.37|12211.37|12329.11|12209.11|10
1624748240000|2021-06-26 22:57:20|12331.81|12211.81|12332.45|12212.45|12332.45|12212.45|12331.8|12211.8|9
1624748250000|2021-06-26 22:57:30|12332.25|12212.25|12332.99|12212.99|12332.99|12212.99|12332.25|12212.25|9
1624748260000|2021-06-26 22:57:40|12333.03|12213.03|12335.28|12215.28|12335.28|12215.28|12332.7|12212.7|10
1624748270000|2021-06-26 22:57:50|12335.73|12215.73|12343.62|12223.62|12343.62|12223.62|12335.73|12215.73|10
1624748280000|2021-06-26 22:58:00|12344.29|12224.29|12346.96|12226.96|12347.3|12227.3|12344.29|12224.29|10
1624748290000|2021-06-26 22:58:10|12346.45|12226.45|12346.26|12226.26|12346.45|12226.45|12345.86|12225.86|10
1624748300000|2021-06-26 22:58:20|12346.24|12226.24|12346.27|12226.27|12346.99|12226.99|12346.18|12226.18|9
1624748310000|2021-06-26 22:58:30|12346.28|12226.28|12347.01|12227.01|12347.02|12227.02|12344.88|12224.88|9
1624748320000|2021-06-26 22:58:40|12347.03|12227.03|12348.72|12228.72|12348.98|12228.98|12347.03|12227.03|8
1624748330000|2021-06-26 22:58:50|12348.82|12228.82|12349.05|12229.05|12349.37|12229.37|12348.06|12228.06|10
1624748340000|2021-06-26 22:59:00|12349.26|12229.26|12349.42|12229.42|12349.61|12229.61|12349.04|12229.04|7
1624748350000|2021-06-26 22:59:10|12349.44|12229.44|12350.14|12230.14|12350.44|12230.44|12348.96|12228.96|10
1624748360000|2021-06-26 22:59:20|12350.27|12230.27|12350.14|12230.14|12350.87|12230.87|12350.14|12230.14|9
1624748370000|2021-06-26 22:59:30|12349.95|12229.95|12348.21|12228.21|12349.98|12229.98|12348.21|12228.21|9
1624748380000|2021-06-26 22:59:40|12348.43|12228.43|12348.01|12228.01|12348.45|12228.45|12347.98|12227.98|8
1624748390000|2021-06-26 22:59:50|12348.26|12228.26|12347.86|12227.86|12348.26|12228.26|12347.82|12227.82|8
1624748400000|2021-06-26 23:00:00|12347.94|12227.94|12348.64|12228.64|12348.7|12228.7|12347.52|12227.52|9
1624748410000|2021-06-26 23:00:10|12348.97|12228.97|12350.41|12230.41|12350.69|12230.69|12348.89|12228.89|10
1624748420000|2021-06-26 23:00:20|12350.44|12230.44|12350.43|12230.43|12350.69|12230.69|12349.77|12229.77|10
1624748430000|2021-06-26 23:00:30|12350.39|12230.39|12349.89|12229.89|12350.58|12230.58|12349.89|12229.89|10
1624748440000|2021-06-26 23:00:40|12350.05|12230.05|12348.99|12228.99|12350.05|12230.05|12348.99|12228.99|8
1624748450000|2021-06-26 23:00:50|12349.25|12229.25|12345.46|12225.46|12349.25|12229.25|12345.46|12225.46|10
1624748460000|2021-06-26 23:01:00|12344.81|12224.81|12341.72|12221.72|12344.81|12224.81|12341.72|12221.72|10
1624748470000|2021-06-26 23:01:10|12341.6|12221.6|12340.35|12220.35|12341.6|12221.6|12340.35|12220.35|9
1624748480000|2021-06-26 23:01:20|12340.31|12220.31|12337.9|12217.9|12340.31|12220.31|12337.9|12217.9|10
1624748490000|2021-06-26 23:01:30|12335.95|12215.95|12326.07|12206.07|12335.95|12215.95|12326.07|12206.07|10
1624748500000|2021-06-26 23:01:40|12325.13|12205.13|12321.11|12201.11|12325.13|12205.13|12321.11|12201.11|9
1624748510000|2021-06-26 23:01:50|12320.92|12200.92|12316.94|12196.94|12320.92|12200.92|12316.94|12196.94|10
1624748520000|2021-06-26 23:02:00|12316.67|12196.67|12315.45|12195.45|12316.67|12196.67|12315.32|12195.32|10
1624748530000|2021-06-26 23:02:10|12315.84|12195.84|12315.29|12195.29|12316.06|12196.06|12315.2|12195.2|10
1624748540000|2021-06-26 23:02:20|12315.14|12195.14|12313.94|12193.94|12315.35|12195.35|12313.94|12193.94|10
1624748550000|2021-06-26 23:02:30|12313.73|12193.73|12311.77|12191.77|12313.73|12193.73|12311.77|12191.77|10
1624748560000|2021-06-26 23:02:40|12311.09|12191.09|12308.73|12188.73|12311.09|12191.09|12308.59|12188.59|10
1624748570000|2021-06-26 23:02:50|12308.32|12188.32|12307.91|12187.91|12308.32|12188.32|12307.87|12187.87|10
1624748580000|2021-06-26 23:03:00|12304.64|12184.64|12304.07|12184.07|12304.69|12184.69|12304.07|12184.07|10
1624748590000|2021-06-26 23:03:10|12303.93|12183.93|12306.49|12186.49|12306.49|12186.49|12303.78|12183.78|8
1624748600000|2021-06-26 23:03:20|12306.72|12186.72|12308.45|12188.45|12308.45|12188.45|12306.72|12186.72|10
1624748610000|2021-06-26 23:03:30|12308.24|12188.24|12306.99|12186.99|12308.24|12188.24|12306.99|12186.99|9
1624748620000|2021-06-26 23:03:40|12306.81|12186.81|12304.47|12184.47|12306.81|12186.81|12304.47|12184.47|10
1624748630000|2021-06-26 23:03:50|12304.22|12184.22|12304.19|12184.19|12304.82|12184.82|12304.09|12184.09|10
1624748640000|2021-06-26 23:04:00|12304.22|12184.22|12303.02|12183.02|12304.41|12184.41|12303.02|12183.02|10
1624748650000|2021-06-26 23:04:10|12303.08|12183.08|12300.46|12180.46|12303.08|12183.08|12300.35|12180.35|10
1624748660000|2021-06-26 23:04:20|12300.42|12180.42|12301.42|12181.42|12301.44|12181.44|12299.45|12179.45|8
1624748670000|2021-06-26 23:04:30|12301.76|12181.76|12301.29|12181.29|12302.77|12182.77|12301.29|12181.29|10
1624748680000|2021-06-26 23:04:40|12301.9|12181.9|12299.79|12179.79|12302.09|12182.09|12299.79|12179.79|10
1624748690000|2021-06-26 23:04:50|12299.8|12179.8|12299.53|12179.53|12299.8|12179.8|12299.37|12179.37|8
1624748700000|2021-06-26 23:05:00|12300.38|12180.38|12298.93|12178.93|12301.02|12181.02|12298.93|12178.93|9
1624748710000|2021-06-26 23:05:10|12298.89|12178.89|12298.28|12178.28|12298.89|12178.89|12298.25|12178.25|9
1624748720000|2021-06-26 23:05:20|12298.13|12178.13|12299.46|12179.46|12299.48|12179.48|12298.13|12178.13|10
1624748730000|2021-06-26 23:05:30|12299.61|12179.61|12301.01|12181.01|12301.01|12181.01|12299.61|12179.61|10
1624748740000|2021-06-26 23:05:40|12301.66|12181.66|12305.18|12185.18|12305.84|12185.84|12301.66|12181.66|10
1624748750000|2021-06-26 23:05:50|12305.16|12185.16|12307.32|12187.32|12307.32|12187.32|12304.68|12184.68|10
1624748760000|2021-06-26 23:06:00|12307.66|12187.66|12307.59|12187.59|12308.38|12188.38|12307.54|12187.54|7
1624748770000|2021-06-26 23:06:10|12307.46|12187.46|12306.91|12186.91|12307.52|12187.52|12306.57|12186.57|10
1624748780000|2021-06-26 23:06:20|12307.07|12187.07|12307.94|12187.94|12308.03|12188.03|12306.72|12186.72|10
1624748790000|2021-06-26 23:06:30|12308.26|12188.26|12309.32|12189.32|12309.45|12189.45|12308.26|12188.26|10
1624748800000|2021-06-26 23:06:40|12309.48|12189.48|12310.6|12190.6|12310.6|12190.6|12309.42|12189.42|8
1624748810000|2021-06-26 23:06:50|12310.63|12190.63|12312.31|12192.31|12312.31|12192.31|12310.63|12190.63|9
1624748820000|2021-06-26 23:07:00|12312|12192|12312.58|12192.58|12313.01|12193.01|12311.86|12191.86|10
1624748830000|2021-06-26 23:07:10|12312.71|12192.71|12314.82|12194.82|12314.82|12194.82|12312.71|12192.71|9
1624748840000|2021-06-26 23:07:20|12314.72|12194.72|12315.06|12195.06|12315.06|12195.06|12314.58|12194.58|8
1624748850000|2021-06-26 23:07:30|12314.9|12194.9|12314.71|12194.71|12315.15|12195.15|12314.45|12194.45|9
1624748860000|2021-06-26 23:07:40|12314.68|12194.68|12315.31|12195.31|12315.31|12195.31|12314.1|12194.1|9
1624748870000|2021-06-26 23:07:50|12315.9|12195.9|12317.31|12197.31|12317.31|12197.31|12315.9|12195.9|10
1624748880000|2021-06-26 23:08:00|12317.08|12197.08|12317.69|12197.69|12317.69|12197.69|12316.8|12196.8|9
1624748890000|2021-06-26 23:08:10|12317.66|12197.66|12319.48|12199.48|12319.48|12199.48|12317.66|12197.66|9
1624748900000|2021-06-26 23:08:20|12319.49|12199.49|12320.59|12200.59|12320.59|12200.59|12318.97|12198.97|10
1624748910000|2021-06-26 23:08:30|12320.75|12200.75|12324.55|12204.55|12324.55|12204.55|12320.75|12200.75|10
1624748920000|2021-06-26 23:08:40|12324.5|12204.5|12328.41|12208.41|12328.41|12208.41|12324.5|12204.5|9
1624748930000|2021-06-26 23:08:50|12329.71|12209.71|12333.11|12213.11|12333.11|12213.11|12329.68|12209.68|9
1624748940000|2021-06-26 23:09:00|12333.53|12213.53|12336.06|12216.06|12336.06|12216.06|12333.51|12213.51|10
1624748950000|2021-06-26 23:09:10|12336.63|12216.63|12338.36|12218.36|12338.52|12218.52|12336.63|12216.63|10
1624748960000|2021-06-26 23:09:20|12338.63|12218.63|12342.25|12222.25|12342.43|12222.43|12338.63|12218.63|10
1624748970000|2021-06-26 23:09:30|12342.48|12222.48|12343.46|12223.46|12343.5|12223.5|12342.44|12222.44|10
1624748980000|2021-06-26 23:09:40|12343.62|12223.62|12343.9|12223.9|12344.2|12224.2|12343.62|12223.62|10
1624748990000|2021-06-26 23:09:50|12343.77|12223.77|12344.38|12224.38|12344.49|12224.49|12343.77|12223.77|10
1624749000000|2021-06-26 23:10:00|12344.71|12224.71|12344.72|12224.72|12345.11|12225.11|12344.5|12224.5|10
1624749010000|2021-06-26 23:10:10|12344.69|12224.69|12343.26|12223.26|12344.69|12224.69|12343.26|12223.26|6
1624749020000|2021-06-26 23:10:20|12343.14|12223.14|12342.96|12222.96|12344.66|12224.66|12342.96|12222.96|9
1624749030000|2021-06-26 23:10:30|12343.1|12223.1|12347.57|12227.57|12347.57|12227.57|12343.1|12223.1|9
1624749040000|2021-06-26 23:10:40|12348.27|12228.27|12350.84|12230.84|12350.84|12230.84|12348.27|12228.27|10
1624749050000|2021-06-26 23:10:50|12351.32|12231.32|12356.65|12236.65|12356.65|12236.65|12351.25|12231.25|10
1624749060000|2021-06-26 23:11:00|12356.57|12236.57|12359.72|12239.72|12359.72|12239.72|12356.57|12236.57|10
1624749070000|2021-06-26 23:11:10|12360.02|12240.02|12362.2|12242.2|12362.2|12242.2|12359.56|12239.56|10
1624749080000|2021-06-26 23:11:20|12362.06|12242.06|12371.6|12251.6|12371.6|12251.6|12362.06|12242.06|10
1624749090000|2021-06-26 23:11:30|12372.81|12252.81|12375.63|12255.63|12375.63|12255.63|12372.81|12252.81|10
1624749100000|2021-06-26 23:11:40|12376.39|12256.39|12376.96|12256.96|12378.33|12258.33|12376.39|12256.39|10
1624749110000|2021-06-26 23:11:50|12376.73|12256.73|12374.66|12254.66|12376.73|12256.73|12374.66|12254.66|9
1624749120000|2021-06-26 23:12:00|12373.68|12253.68|12371.16|12251.16|12373.8|12253.8|12371.16|12251.16|10
1624749130000|2021-06-26 23:12:10|12371.03|12251.03|12366.6|12246.6|12371.03|12251.03|12366.6|12246.6|10
1624749140000|2021-06-26 23:12:20|12366.1|12246.1|12362.07|12242.07|12366.17|12246.17|12362.07|12242.07|10
1624749150000|2021-06-26 23:12:30|12361.55|12241.55|12362.3|12242.3|12362.3|12242.3|12361.12|12241.12|9
1624749160000|2021-06-26 23:12:40|12362.35|12242.35|12364.84|12244.84|12365.41|12245.41|12362.35|12242.35|10
1624749170000|2021-06-26 23:12:50|12364.86|12244.86|12364.4|12244.4|12365.24|12245.24|12364.4|12244.4|9
1624749180000|2021-06-26 23:13:00|12364.36|12244.36|12363.42|12243.42|12364.36|12244.36|12363.42|12243.42|7
1624749190000|2021-06-26 23:13:10|12362.91|12242.91|12358.99|12238.99|12362.91|12242.91|12358.99|12238.99|10
1624749200000|2021-06-26 23:13:20|12358.73|12238.73|12355.17|12235.17|12358.73|12238.73|12355.17|12235.17|10
1624749210000|2021-06-26 23:13:30|12354.9|12234.9|12352.12|12232.12|12354.9|12234.9|12352.12|12232.12|10
1624749220000|2021-06-26 23:13:40|12351.77|12231.77|12349.75|12229.75|12351.77|12231.77|12349.75|12229.75|10
1624749230000|2021-06-26 23:13:50|12350.03|12230.03|12351.42|12231.42|12351.56|12231.56|12349.52|12229.52|9
1624749240000|2021-06-26 23:14:00|12352.78|12232.78|12356.16|12236.16|12356.16|12236.16|12352.78|12232.78|10
1624749250000|2021-06-26 23:14:10|12355.96|12235.96|12357.34|12237.34|12357.67|12237.67|12355.96|12235.96|9
1624749260000|2021-06-26 23:14:20|12357.78|12237.78|12359.7|12239.7|12359.7|12239.7|12357.58|12237.58|9
1624749270000|2021-06-26 23:14:30|12360.14|12240.14|12359.84|12239.84|12360.34|12240.34|12359.84|12239.84|10
1624749280000|2021-06-26 23:14:40|12359.56|12239.56|12358.6|12238.6|12359.62|12239.62|12358.6|12238.6|9
1624749290000|2021-06-26 23:14:50|12358.55|12238.55|12358.74|12238.74|12359.34|12239.34|12358.26|12238.26|9
1624749300000|2021-06-26 23:15:00|12359.4|12239.4|12360.14|12240.14|12360.53|12240.53|12358.49|12238.49|10
1624749310000|2021-06-26 23:15:10|12360.46|12240.46|12356.5|12236.5|12360.49|12240.49|12356.5|12236.5|10
1624749320000|2021-06-26 23:15:20|12355.95|12235.95|12352.51|12232.51|12355.95|12235.95|12352.51|12232.51|9
1624749330000|2021-06-26 23:15:30|12352.22|12232.22|12348.77|12228.77|12352.22|12232.22|12348.77|12228.77|9
1624749340000|2021-06-26 23:15:40|12348.92|12228.92|12346.73|12226.73|12349.14|12229.14|12346.71|12226.71|9
1624749350000|2021-06-26 23:15:50|12346.65|12226.65|12345.47|12225.47|12346.85|12226.85|12345.35|12225.35|10
1624749360000|2021-06-26 23:16:00|12345.29|12225.29|12347.4|12227.4|12347.4|12227.4|12345.11|12225.11|9
1624749370000|2021-06-26 23:16:10|12347.44|12227.44|12349.14|12229.14|12349.18|12229.18|12346.94|12226.94|10
1624749380000|2021-06-26 23:16:20|12348.08|12228.08|12344.58|12224.58|12348.08|12228.08|12344.58|12224.58|10
1624749390000|2021-06-26 23:16:30|12343.98|12223.98|12338.99|12218.99|12343.98|12223.98|12338.99|12218.99|10
1624749400000|2021-06-26 23:16:40|12338.95|12218.95|12336.45|12216.45|12338.95|12218.95|12336.45|12216.45|9
1624749410000|2021-06-26 23:16:50|12335.89|12215.89|12335.3|12215.3|12336.18|12216.18|12335.01|12215.01|10
1624749420000|2021-06-26 23:17:00|12334.86|12214.86|12334.74|12214.74|12334.86|12214.86|12334.31|12214.31|9
1624749430000|2021-06-26 23:17:10|12335.61|12215.61|12335.9|12215.9|12336.75|12216.75|12335.55|12215.55|10
1624749440000|2021-06-26 23:17:20|12335.53|12215.53|12335.58|12215.58|12336.21|12216.21|12335.44|12215.44|10
1624749450000|2021-06-26 23:17:30|12335.6|12215.6|12334.56|12214.56|12335.61|12215.61|12334.56|12214.56|10
1624749460000|2021-06-26 23:17:40|12334.13|12214.13|12330.56|12210.56|12334.13|12214.13|12330.56|12210.56|9
1624749470000|2021-06-26 23:17:50|12329.61|12209.61|12327.63|12207.63|12329.67|12209.67|12327.47|12207.47|10
1624749480000|2021-06-26 23:18:00|12327.73|12207.73|12326.78|12206.78|12327.73|12207.73|12326.63|12206.63|10
1624749490000|2021-06-26 23:18:10|12327.21|12207.21|12326.62|12206.62|12327.21|12207.21|12325.99|12205.99|9
1624749500000|2021-06-26 23:18:20|12326.61|12206.61|12326.28|12206.28|12326.65|12206.65|12326.28|12206.28|8
1624749510000|2021-06-26 23:18:30|12326.25|12206.25|12325.28|12205.28|12326.3|12206.3|12325.28|12205.28|10
1624749520000|2021-06-26 23:18:40|12325.14|12205.14|12323.23|12203.23|12325.14|12205.14|12323.12|12203.12|9
1624749530000|2021-06-26 23:18:50|12323.38|12203.38|12322.4|12202.4|12323.38|12203.38|12322.4|12202.4|8
1624749540000|2021-06-26 23:19:00|12321.84|12201.84|12320.13|12200.13|12321.97|12201.97|12319.93|12199.93|9
1624749550000|2021-06-26 23:19:10|12319.92|12199.92|12318.76|12198.76|12319.92|12199.92|12318.76|12198.76|9
1624749560000|2021-06-26 23:19:20|12317.83|12197.83|12315.01|12195.01|12317.91|12197.91|12315.01|12195.01|10
1624749570000|2021-06-26 23:19:30|12314.85|12194.85|12314.71|12194.71|12315.12|12195.12|12314.5|12194.5|7
1624749580000|2021-06-26 23:19:40|12314.65|12194.65|12314.71|12194.71|12315.07|12195.07|12314.65|12194.65|6
1624749590000|2021-06-26 23:19:50|12313.85|12193.85|12312.67|12192.67|12313.85|12193.85|12312.49|12192.49|10
1624749600000|2021-06-26 23:20:00|12312.64|12192.64|12312|12192|12312.64|12192.64|12312|12192|9
1624749610000|2021-06-26 23:20:10|12311.88|12191.88|12310.68|12190.68|12311.88|12191.88|12310.66|12190.66|10
1624749620000|2021-06-26 23:20:20|12310.67|12190.67|12311.87|12191.87|12312.25|12192.25|12310.67|12190.67|9
1624749630000|2021-06-26 23:20:30|12311.85|12191.85|12311.57|12191.57|12311.87|12191.87|12311.57|12191.57|8
1624749640000|2021-06-26 23:20:40|12311.8|12191.8|12310.62|12190.62|12311.8|12191.8|12310.62|12190.62|9
1624749650000|2021-06-26 23:20:50|12310.66|12190.66|12312.12|12192.12|12312.12|12192.12|12310.66|12190.66|9
1624749660000|2021-06-26 23:21:00|12312.37|12192.37|12313.4|12193.4|12313.4|12193.4|12312.37|12192.37|5
1624749670000|2021-06-26 23:21:10|12313.59|12193.59|12313.34|12193.34|12313.62|12193.62|12313.34|12193.34|6
1624749680000|2021-06-26 23:21:20|12313.29|12193.29|12312.69|12192.69|12313.3|12193.3|12312.69|12192.69|8
1624749690000|2021-06-26 23:21:30|12312.46|12192.46|12312.53|12192.53|12312.53|12192.53|12312.22|12192.22|5
1624749700000|2021-06-26 23:21:40|12312.62|12192.62|12313.41|12193.41|12313.41|12193.41|12312.22|12192.22|9
1624749710000|2021-06-26 23:21:50|12313.45|12193.45|12314.78|12194.78|12314.78|12194.78|12313.45|12193.45|9
1624749720000|2021-06-26 23:22:00|12315.3|12195.3|12320.23|12200.23|12320.23|12200.23|12315.3|12195.3|10
1624749730000|2021-06-26 23:22:10|12320.73|12200.73|12323.94|12203.94|12323.94|12203.94|12320.73|12200.73|10
1624749740000|2021-06-26 23:22:20|12323.99|12203.99|12324.79|12204.79|12324.83|12204.83|12323.99|12203.99|7
1624749750000|2021-06-26 23:22:30|12325.05|12205.05|12325.29|12205.29|12325.29|12205.29|12324.95|12204.95|8
1624749760000|2021-06-26 23:22:40|12325.33|12205.33|12326.88|12206.88|12326.88|12206.88|12325.22|12205.22|8
1624749770000|2021-06-26 23:22:50|12327.01|12207.01|12327.28|12207.28|12327.41|12207.41|12327.01|12207.01|9
1624749780000|2021-06-26 23:23:00|12327.35|12207.35|12327.31|12207.31|12328.98|12208.98|12327.31|12207.31|10
1624749790000|2021-06-26 23:23:10|12327.18|12207.18|12323.25|12203.25|12327.18|12207.18|12323.25|12203.25|10
1624749800000|2021-06-26 23:23:20|12323.08|12203.08|12319.17|12199.17|12323.08|12203.08|12319.17|12199.17|10
1624749810000|2021-06-26 23:23:30|12318.65|12198.65|12315.07|12195.07|12318.65|12198.65|12315.07|12195.07|10
1624749820000|2021-06-26 23:23:40|12315.08|12195.08|12313.45|12193.45|12315.08|12195.08|12313.45|12193.45|8
1624749830000|2021-06-26 23:23:50|12314.28|12194.28|12318.91|12198.91|12319.04|12199.04|12314.28|12194.28|10
1624749840000|2021-06-26 23:24:00|12318.72|12198.72|12317.93|12197.93|12319.13|12199.13|12317.93|12197.93|10
1624749850000|2021-06-26 23:24:10|12317.56|12197.56|12315.14|12195.14|12317.56|12197.56|12315.14|12195.14|9
1624749860000|2021-06-26 23:24:20|12314.96|12194.96|12315.05|12195.05|12315.05|12195.05|12314.56|12194.56|10
1624749870000|2021-06-26 23:24:30|12315.28|12195.28|12315.5|12195.5|12315.8|12195.8|12315.28|12195.28|10
1624749880000|2021-06-26 23:24:40|12315.39|12195.39|12315.2|12195.2|12315.69|12195.69|12315.2|12195.2|8
1624749890000|2021-06-26 23:24:50|12315.12|12195.12|12315.77|12195.77|12315.77|12195.77|12314.87|12194.87|10
1624749900000|2021-06-26 23:25:00|12316.22|12196.22|12318.7|12198.7|12318.7|12198.7|12316.22|12196.22|10
1624749910000|2021-06-26 23:25:10|12319.5|12199.5|12321.4|12201.4|12321.4|12201.4|12319.5|12199.5|8
1624749920000|2021-06-26 23:25:20|12320.84|12200.84|12318.96|12198.96|12320.84|12200.84|12318.44|12198.44|9
1624749930000|2021-06-26 23:25:30|12318.3|12198.3|12312.1|12192.1|12318.3|12198.3|12312.1|12192.1|10
1624749940000|2021-06-26 23:25:40|12312.25|12192.25|12310|12190|12312.42|12192.42|12310|12190|8
1624749950000|2021-06-26 23:25:50|12309.86|12189.86|12307.97|12187.97|12309.86|12189.86|12307.89|12187.89|10
1624749960000|2021-06-26 23:26:00|12307.86|12187.86|12309.73|12189.73|12309.73|12189.73|12307.52|12187.52|10
1624749970000|2021-06-26 23:26:10|12309.82|12189.82|12309.96|12189.96|12310|12190|12309.54|12189.54|9
1624749980000|2021-06-26 23:26:20|12309.98|12189.98|12309.72|12189.72|12310.14|12190.14|12309.7|12189.7|10
1624749990000|2021-06-26 23:26:30|12308.44|12188.44|12300.7|12180.7|12308.57|12188.57|12300.62|12180.62|10
1624750000000|2021-06-26 23:26:40|12300.66|12180.66|12301.19|12181.19|12302.44|12182.44|12300.66|12180.66|9
1624750010000|2021-06-26 23:26:50|12301.39|12181.39|12300.94|12180.94|12301.42|12181.42|12300.91|12180.91|9
1624750020000|2021-06-26 23:27:00|12301.43|12181.43|12302.85|12182.85|12302.85|12182.85|12301.21|12181.21|10
1624750030000|2021-06-26 23:27:10|12303.74|12183.74|12304.83|12184.83|12304.83|12184.83|12303.59|12183.59|10
1624750040000|2021-06-26 23:27:20|12304.78|12184.78|12303.64|12183.64|12305.01|12185.01|12303.64|12183.64|10
1624750050000|2021-06-26 23:27:30|12303.47|12183.47|12303.53|12183.53|12303.57|12183.57|12303.31|12183.31|10
1624750060000|2021-06-26 23:27:40|12303.27|12183.27|12303.36|12183.36|12303.45|12183.45|12303.27|12183.27|7
1624750070000|2021-06-26 23:27:50|12303.39|12183.39|12304.49|12184.49|12304.49|12184.49|12303.14|12183.14|9
1624750080000|2021-06-26 23:28:00|12304.43|12184.43|12306.48|12186.48|12306.48|12186.48|12304.43|12184.43|9
1624750090000|2021-06-26 23:28:10|12306.9|12186.9|12306.08|12186.08|12307.35|12187.35|12306.08|12186.08|10
1624750100000|2021-06-26 23:28:20|12305.88|12185.88|12306.7|12186.7|12306.7|12186.7|12305.76|12185.76|10
1624750110000|2021-06-26 23:28:30|12306.86|12186.86|12306.42|12186.42|12306.86|12186.86|12306.34|12186.34|9
1624750120000|2021-06-26 23:28:40|12306.31|12186.31|12305.71|12185.71|12306.36|12186.36|12305.71|12185.71|6
1624750130000|2021-06-26 23:28:50|12305.69|12185.69|12306.49|12186.49|12306.49|12186.49|12305.6|12185.6|7
1624750140000|2021-06-26 23:29:00|12306.51|12186.51|12307.26|12187.26|12307.26|12187.26|12306.51|12186.51|9
1624750150000|2021-06-26 23:29:10|12307.56|12187.56|12307.77|12187.77|12308.16|12188.16|12307.5|12187.5|9
1624750160000|2021-06-26 23:29:20|12307.7|12187.7|12308.28|12188.28|12308.38|12188.38|12307.7|12187.7|8
1624750170000|2021-06-26 23:29:30|12308.54|12188.54|12308.9|12188.9|12308.9|12188.9|12308.54|12188.54|7
1624750180000|2021-06-26 23:29:40|12308.67|12188.67|12307.39|12187.39|12308.67|12188.67|12307.28|12187.28|10
1624750190000|2021-06-26 23:29:50|12307.07|12187.07|12306.75|12186.75|12307.18|12187.18|12306.53|12186.53|10
1624750200000|2021-06-26 23:30:00|12306.79|12186.79|12307.76|12187.76|12307.76|12187.76|12306.78|12186.78|7
1624750210000|2021-06-26 23:30:10|12308.15|12188.15|12309.13|12189.13|12309.13|12189.13|12308.15|12188.15|8
1624750220000|2021-06-26 23:30:20|12309.43|12189.43|12311.27|12191.27|12311.47|12191.47|12309.43|12189.43|10
1624750230000|2021-06-26 23:30:30|12312.46|12192.46|12314.16|12194.16|12314.21|12194.21|12312.46|12192.46|10
1624750240000|2021-06-26 23:30:40|12314.18|12194.18|12315.63|12195.63|12315.63|12195.63|12314.18|12194.18|9
1624750250000|2021-06-26 23:30:50|12315.36|12195.36|12316.42|12196.42|12316.8|12196.8|12315.36|12195.36|10
1624750260000|2021-06-26 23:31:00|12316.46|12196.46|12316.04|12196.04|12317.11|12197.11|12316.04|12196.04|8
1624750270000|2021-06-26 23:31:10|12315.68|12195.68|12314.95|12194.95|12315.68|12195.68|12314.17|12194.17|8
1624750280000|2021-06-26 23:31:20|12314.23|12194.23|12313.43|12193.43|12314.35|12194.35|12313.43|12193.43|8
1624750290000|2021-06-26 23:31:30|12313.4|12193.4|12311.43|12191.43|12313.4|12193.4|12311.43|12191.43|10
1624750300000|2021-06-26 23:31:40|12311.27|12191.27|12310.89|12190.89|12311.27|12191.27|12310.27|12190.27|9
1624750310000|2021-06-26 23:31:50|12310.91|12190.91|12311.25|12191.25|12311.25|12191.25|12310.73|12190.73|6
1624750320000|2021-06-26 23:32:00|12311.23|12191.23|12311.44|12191.44|12311.48|12191.48|12311.23|12191.23|7
1624750330000|2021-06-26 23:32:10|12311.45|12191.45|12311.61|12191.61|12311.61|12191.61|12311.42|12191.42|9
1624750340000|2021-06-26 23:32:20|12311.68|12191.68|12312.53|12192.53|12312.53|12192.53|12311.64|12191.64|8
1624750350000|2021-06-26 23:32:30|12312.41|12192.41|12313.04|12193.04|12313.04|12193.04|12312.37|12192.37|7
1624750360000|2021-06-26 23:32:40|12312.85|12192.85|12316.72|12196.72|12316.72|12196.72|12312.84|12192.84|10
1624750370000|2021-06-26 23:32:50|12316.8|12196.8|12318.13|12198.13|12318.13|12198.13|12316.8|12196.8|10
1624750380000|2021-06-26 23:33:00|12318.01|12198.01|12319.53|12199.53|12319.53|12199.53|12318.01|12198.01|10
1624750390000|2021-06-26 23:33:10|12319.03|12199.03|12320.74|12200.74|12320.74|12200.74|12319.03|12199.03|10
1624750400000|2021-06-26 23:33:20|12321.26|12201.26|12322.45|12202.45|12322.45|12202.45|12320.89|12200.89|10
1624750410000|2021-06-26 23:33:30|12322.5|12202.5|12322.88|12202.88|12322.88|12202.88|12322.04|12202.04|10
1624750420000|2021-06-26 23:33:40|12322.82|12202.82|12324.2|12204.2|12324.2|12204.2|12322.34|12202.34|10
1624750430000|2021-06-26 23:33:50|12324.07|12204.07|12323.9|12203.9|12324.49|12204.49|12323.73|12203.73|9
1624750440000|2021-06-26 23:34:00|12323.89|12203.89|12323.23|12203.23|12323.89|12203.89|12322.73|12202.73|10
1624750450000|2021-06-26 23:34:10|12323.48|12203.48|12322.04|12202.04|12323.61|12203.61|12322.04|12202.04|10
1624750460000|2021-06-26 23:34:20|12321.91|12201.91|12322.19|12202.19|12322.67|12202.67|12321.2|12201.2|10
1624750470000|2021-06-26 23:34:30|12322.08|12202.08|12322.83|12202.83|12323.03|12203.03|12321.87|12201.87|10
1624750480000|2021-06-26 23:34:40|12323.05|12203.05|12322.6|12202.6|12323.05|12203.05|12322.46|12202.46|7
1624750490000|2021-06-26 23:34:50|12322.43|12202.43|12320.45|12200.45|12322.43|12202.43|12320.24|12200.24|10
1624750500000|2021-06-26 23:35:00|12320.69|12200.69|12322.4|12202.4|12322.51|12202.51|12320.64|12200.64|10
1624750510000|2021-06-26 23:35:10|12322.58|12202.58|12321.64|12201.64|12322.62|12202.62|12321.59|12201.59|10
1624750520000|2021-06-26 23:35:20|12321.18|12201.18|12322.27|12202.27|12322.27|12202.27|12321.18|12201.18|9
1624750530000|2021-06-26 23:35:30|12321.9|12201.9|12322.23|12202.23|12322.43|12202.43|12321.9|12201.9|9
1624750540000|2021-06-26 23:35:40|12322.22|12202.22|12319.34|12199.34|12322.4|12202.4|12319.34|12199.34|9
1624750550000|2021-06-26 23:35:50|12318.96|12198.96|12316.97|12196.97|12319.22|12199.22|12316.97|12196.97|10
1624750560000|2021-06-26 23:36:00|12317.28|12197.28|12320.31|12200.31|12320.31|12200.31|12317.28|12197.28|10
1624750570000|2021-06-26 23:36:10|12319.4|12199.4|12319.58|12199.58|12320.18|12200.18|12319.27|12199.27|10
1624750580000|2021-06-26 23:36:20|12320.05|12200.05|12317.01|12197.01|12320.05|12200.05|12317.01|12197.01|10
1624750590000|2021-06-26 23:36:30|12317.27|12197.27|12315.79|12195.79|12317.27|12197.27|12315.79|12195.79|8
1624750600000|2021-06-26 23:36:40|12315.69|12195.69|12315.21|12195.21|12315.69|12195.69|12315.08|12195.08|8
1624750610000|2021-06-26 23:36:50|12315.05|12195.05|12310.83|12190.83|12315.05|12195.05|12310.83|12190.83|10
1624750620000|2021-06-26 23:37:00|12310.67|12190.67|12305.9|12185.9|12310.67|12190.67|12305.9|12185.9|10
1624750630000|2021-06-26 23:37:10|12305.89|12185.89|12302.61|12182.61|12305.89|12185.89|12302.61|12182.61|9
1624750640000|2021-06-26 23:37:20|12302.47|12182.47|12301.82|12181.82|12302.63|12182.63|12301.82|12181.82|9
1624750650000|2021-06-26 23:37:30|12300.86|12180.86|12299.68|12179.68|12300.86|12180.86|12299.58|12179.58|10
1624750660000|2021-06-26 23:37:40|12299.71|12179.71|12300.34|12180.34|12300.67|12180.67|12299.57|12179.57|10
1624750670000|2021-06-26 23:37:50|12300.74|12180.74|12300.82|12180.82|12301.23|12181.23|12300.74|12180.74|7
1624750680000|2021-06-26 23:38:00|12300.8|12180.8|12300.68|12180.68|12300.92|12180.92|12300.43|12180.43|9
1624750690000|2021-06-26 23:38:10|12300.88|12180.88|12302.56|12182.56|12302.9|12182.9|12300.88|12180.88|10
1624750700000|2021-06-26 23:38:20|12303.55|12183.55|12303.68|12183.68|12303.68|12183.68|12302.85|12182.85|10
1624750710000|2021-06-26 23:38:30|12303.09|12183.09|12303.3|12183.3|12303.93|12183.93|12303.09|12183.09|9
1624750720000|2021-06-26 23:38:40|12303.06|12183.06|12302.66|12182.66|12303.06|12183.06|12302.21|12182.21|9
1624750730000|2021-06-26 23:38:50|12302.75|12182.75|12304.39|12184.39|12304.39|12184.39|12302.2|12182.2|10
1624750740000|2021-06-26 23:39:00|12304.56|12184.56|12307.14|12187.14|12307.14|12187.14|12304.56|12184.56|10
1624750750000|2021-06-26 23:39:10|12307.65|12187.65|12307.67|12187.67|12307.73|12187.73|12307.37|12187.37|10
1624750760000|2021-06-26 23:39:20|12307.85|12187.85|12308.09|12188.09|12308.14|12188.14|12307.45|12187.45|8
1624750770000|2021-06-26 23:39:30|12308|12188|12307.87|12187.87|12308.06|12188.06|12307.32|12187.32|10
1624750780000|2021-06-26 23:39:40|12307.89|12187.89|12308.17|12188.17|12308.58|12188.58|12307.66|12187.66|9
1624750790000|2021-06-26 23:39:50|12307.9|12187.9|12307.63|12187.63|12308.76|12188.76|12307.63|12187.63|10
1624750800000|2021-06-26 23:40:00|12307.87|12187.87|12308.34|12188.34|12308.34|12188.34|12307.79|12187.79|6
1624750810000|2021-06-26 23:40:10|12308.81|12188.81|12308.94|12188.94|12308.95|12188.95|12308.46|12188.46|10
1624750820000|2021-06-26 23:40:20|12308.87|12188.87|12308.84|12188.84|12309.17|12189.17|12308.83|12188.83|9
1624750830000|2021-06-26 23:40:30|12308.81|12188.81|12309.28|12189.28|12309.28|12189.28|12308.35|12188.35|9
1624750840000|2021-06-26 23:40:40|12309.37|12189.37|12311.99|12191.99|12311.99|12191.99|12309.28|12189.28|10
1624750850000|2021-06-26 23:40:50|12311.95|12191.95|12312.17|12192.17|12312.17|12192.17|12311.95|12191.95|7
1624750860000|2021-06-26 23:41:00|12312.1|12192.1|12315.57|12195.57|12315.57|12195.57|12312.1|12192.1|9
1624750870000|2021-06-26 23:41:10|12315.82|12195.82|12319.78|12199.78|12319.78|12199.78|12315.82|12195.82|9
1624750880000|2021-06-26 23:41:20|12320.12|12200.12|12323|12203|12323|12203|12320.12|12200.12|9
1624750890000|2021-06-26 23:41:30|12323.11|12203.11|12325.96|12205.96|12325.96|12205.96|12323.11|12203.11|9
1624750900000|2021-06-26 23:41:40|12325.75|12205.75|12326.79|12206.79|12326.79|12206.79|12325.75|12205.75|10
1624750910000|2021-06-26 23:41:50|12327.18|12207.18|12328.67|12208.67|12329.53|12209.53|12327.18|12207.18|9
1624750920000|2021-06-26 23:42:00|12328.83|12208.83|12329.16|12209.16|12329.36|12209.36|12328.83|12208.83|10
1624750930000|2021-06-26 23:42:10|12330.19|12210.19|12333.09|12213.09|12333.09|12213.09|12330.07|12210.07|9
1624750940000|2021-06-26 23:42:20|12333.96|12213.96|12340.39|12220.39|12340.39|12220.39|12333.96|12213.96|10
1624750950000|2021-06-26 23:42:30|12340.55|12220.55|12347.27|12227.27|12347.27|12227.27|12340.55|12220.55|10
1624750960000|2021-06-26 23:42:40|12347.99|12227.99|12352.88|12232.88|12353.69|12233.69|12347.99|12227.99|10
1624750970000|2021-06-26 23:42:50|12352.94|12232.94|12355.93|12235.93|12356.32|12236.32|12352.94|12232.94|9
1624750980000|2021-06-26 23:43:00|12355.35|12235.35|12354.57|12234.57|12356.57|12236.57|12354.57|12234.57|10
1624750990000|2021-06-26 23:43:10|12354.49|12234.49|12354.38|12234.38|12355.11|12235.11|12353.91|12233.91|10
1624751000000|2021-06-26 23:43:20|12354.41|12234.41|12354.72|12234.72|12354.72|12234.72|12353.98|12233.98|9
1624751010000|2021-06-26 23:43:30|12354.75|12234.75|12358.88|12238.88|12358.88|12238.88|12354.75|12234.75|9
1624751020000|2021-06-26 23:43:40|12359.53|12239.53|12359.33|12239.33|12359.69|12239.69|12359.28|12239.28|9
1624751030000|2021-06-26 23:43:50|12359.32|12239.32|12359.7|12239.7|12359.7|12239.7|12359.2|12239.2|10
1624751040000|2021-06-26 23:44:00|12359.57|12239.57|12357.58|12237.58|12359.57|12239.57|12357.58|12237.58|10
1624751050000|2021-06-26 23:44:10|12357.65|12237.65|12355.53|12235.53|12357.65|12237.65|12355.39|12235.39|10
1624751060000|2021-06-26 23:44:20|12355.7|12235.7|12357.15|12237.15|12357.15|12237.15|12355.43|12235.43|9
1624751070000|2021-06-26 23:44:30|12357.45|12237.45|12357.7|12237.7|12358.12|12238.12|12357.45|12237.45|9
1624751080000|2021-06-26 23:44:40|12357.46|12237.46|12357.52|12237.52|12357.52|12237.52|12357.1|12237.1|9
1624751090000|2021-06-26 23:44:50|12357.49|12237.49|12357.55|12237.55|12357.87|12237.87|12357.31|12237.31|9
1624751100000|2021-06-26 23:45:00|12357.59|12237.59|12358.48|12238.48|12358.64|12238.64|12357.59|12237.59|10
1624751110000|2021-06-26 23:45:10|12358.73|12238.73|12366.69|12246.69|12366.87|12246.87|12358.38|12238.38|10
1624751120000|2021-06-26 23:45:20|12366.94|12246.94|12367.07|12247.07|12367.19|12247.19|12366.65|12246.65|10
1624751130000|2021-06-26 23:45:30|12367.38|12247.38|12370.09|12250.09|12370.09|12250.09|12367.38|12247.38|10
1624751140000|2021-06-26 23:45:40|12370.32|12250.32|12374.41|12254.41|12374.41|12254.41|12370.32|12250.32|10
1624751150000|2021-06-26 23:45:50|12375.47|12255.47|12381.64|12261.64|12381.64|12261.64|12375.47|12255.47|10
1624751160000|2021-06-26 23:46:00|12382.23|12262.23|12390.59|12270.59|12390.59|12270.59|12382.23|12262.23|10
1624751170000|2021-06-26 23:46:10|12391.81|12271.81|12394.47|12274.47|12394.91|12274.91|12391.81|12271.81|10
1624751180000|2021-06-26 23:46:20|12394.46|12274.46|12395.38|12275.38|12395.38|12275.38|12394.38|12274.38|9
1624751190000|2021-06-26 23:46:30|12395.12|12275.12|12397.43|12277.43|12397.43|12277.43|12395.12|12275.12|10
1624751200000|2021-06-26 23:46:40|12398.09|12278.09|12401.07|12281.07|12401.42|12281.42|12398.09|12278.09|8
1624751210000|2021-06-26 23:46:50|12401.22|12281.22|12400.79|12280.79|12401.6|12281.6|12400.7|12280.7|10
1624751220000|2021-06-26 23:47:00|12400.69|12280.69|12400.39|12280.39|12400.69|12280.69|12399.75|12279.75|10
1624751230000|2021-06-26 23:47:10|12400.32|12280.32|12395.98|12275.98|12400.54|12280.54|12395.98|12275.98|9
1624751240000|2021-06-26 23:47:20|12394.85|12274.85|12391.36|12271.36|12394.85|12274.85|12391.36|12271.36|10
1624751250000|2021-06-26 23:47:30|12390.57|12270.57|12387.43|12267.43|12390.57|12270.57|12387.43|12267.43|10
1624751260000|2021-06-26 23:47:40|12387.4|12267.4|12386.13|12266.13|12387.4|12267.4|12385.96|12265.96|9
1624751270000|2021-06-26 23:47:50|12385.67|12265.67|12386.42|12266.42|12386.8|12266.8|12385.67|12265.67|10
1624751280000|2021-06-26 23:48:00|12386.58|12266.58|12387.71|12267.71|12388.24|12268.24|12386.58|12266.58|9
1624751290000|2021-06-26 23:48:10|12387.51|12267.51|12389.15|12269.15|12389.19|12269.19|12387.14|12267.14|10
1624751300000|2021-06-26 23:48:20|12389.44|12269.44|12388.53|12268.53|12389.58|12269.58|12388.37|12268.37|9
1624751310000|2021-06-26 23:48:30|12388.36|12268.36|12386.84|12266.84|12388.36|12268.36|12386.84|12266.84|10
1624751320000|2021-06-26 23:48:40|12386.73|12266.73|12386|12266|12386.73|12266.73|12386|12266|10
1624751330000|2021-06-26 23:48:50|12386.03|12266.03|12386.22|12266.22|12386.91|12266.91|12385.81|12265.81|10
1624751340000|2021-06-26 23:49:00|12386.2|12266.2|12386.25|12266.25|12386.25|12266.25|12385.88|12265.88|10
1624751350000|2021-06-26 23:49:10|12386.72|12266.72|12385.53|12265.53|12386.91|12266.91|12385.53|12265.53|9
1624751360000|2021-06-26 23:49:20|12385.44|12265.44|12385.4|12265.4|12385.64|12265.64|12385.26|12265.26|8
1624751370000|2021-06-26 23:49:30|12385.39|12265.39|12385.81|12265.81|12386.01|12266.01|12385.22|12265.22|10
1624751380000|2021-06-26 23:49:40|12385.37|12265.37|12384.87|12264.87|12385.7|12265.7|12384.87|12264.87|9
1624751390000|2021-06-26 23:49:50|12383.64|12263.64|12380.06|12260.06|12383.64|12263.64|12380.02|12260.02|10
1624751400000|2021-06-26 23:50:00|12380.38|12260.38|12381.95|12261.95|12381.95|12261.95|12380.33|12260.33|10
1624751410000|2021-06-26 23:50:10|12382.12|12262.12|12381.37|12261.37|12382.12|12262.12|12381.37|12261.37|10
1624751420000|2021-06-26 23:50:20|12380.96|12260.96|12380.47|12260.47|12380.97|12260.97|12380.47|12260.47|10
1624751430000|2021-06-26 23:50:30|12379.95|12259.95|12379.19|12259.19|12379.95|12259.95|12379.01|12259.01|10
1624751440000|2021-06-26 23:50:40|12379.29|12259.29|12379.41|12259.41|12379.41|12259.41|12379.28|12259.28|8
1624751450000|2021-06-26 23:50:50|12379.77|12259.77|12378.99|12258.99|12379.77|12259.77|12378.99|12258.99|6
1624751460000|2021-06-26 23:51:00|12379.14|12259.14|12380.59|12260.59|12380.98|12260.98|12379.14|12259.14|10
1624751470000|2021-06-26 23:51:10|12380.88|12260.88|12381.09|12261.09|12381.19|12261.19|12380.74|12260.74|9
1624751480000|2021-06-26 23:51:20|12382.57|12262.57|12386.4|12266.4|12386.42|12266.42|12382.57|12262.57|8
1624751490000|2021-06-26 23:51:30|12386.91|12266.91|12389.94|12269.94|12389.94|12269.94|12386.91|12266.91|10
1624751500000|2021-06-26 23:51:40|12390.55|12270.55|12391.81|12271.81|12391.81|12271.81|12390.55|12270.55|10
1624751510000|2021-06-26 23:51:50|12392.39|12272.39|12394.78|12274.78|12394.78|12274.78|12392.39|12272.39|10
1624751520000|2021-06-26 23:52:00|12394.83|12274.83|12397.08|12277.08|12397.1|12277.1|12394.83|12274.83|9
1624751530000|2021-06-26 23:52:10|12397.39|12277.39|12407.33|12287.33|12407.33|12287.33|12397.39|12277.39|10
1624751540000|2021-06-26 23:52:20|12408.96|12288.96|12426.26|12306.26|12426.26|12306.26|12408.96|12288.96|10
1624751550000|2021-06-26 23:52:30|12426.96|12306.96|12430.85|12310.85|12431.3|12311.3|12426.96|12306.96|9
1624751560000|2021-06-26 23:52:40|12430.65|12310.65|12429.63|12309.63|12431.28|12311.28|12429.63|12309.63|10
1624751570000|2021-06-26 23:52:50|12430.3|12310.3|12426.43|12306.43|12430.58|12310.58|12426.43|12306.43|10
1624751580000|2021-06-26 23:53:00|12427.1|12307.1|12425.9|12305.9|12427.35|12307.35|12425.39|12305.39|10
1624751590000|2021-06-26 23:53:10|12425.81|12305.81|12424.22|12304.22|12425.81|12305.81|12423.84|12303.84|8
1624751600000|2021-06-26 23:53:20|12424.14|12304.14|12422.54|12302.54|12424.14|12304.14|12422.5|12302.5|10
1624751610000|2021-06-26 23:53:30|12422.12|12302.12|12421.76|12301.76|12422.59|12302.59|12420.76|12300.76|9
1624751620000|2021-06-26 23:53:40|12421.97|12301.97|12424.39|12304.39|12424.57|12304.57|12421.97|12301.97|8
1624751630000|2021-06-26 23:53:50|12424.46|12304.46|12427.24|12307.24|12427.8|12307.8|12424.46|12304.46|10
1624751640000|2021-06-26 23:54:00|12427.21|12307.21|12427.13|12307.13|12427.63|12307.63|12426.65|12306.65|10
1624751650000|2021-06-26 23:54:10|12425.82|12305.82|12425.56|12305.56|12426.7|12306.7|12425.56|12305.56|9
1624751660000|2021-06-26 23:54:20|12425.63|12305.63|12424.7|12304.7|12425.63|12305.63|12424.7|12304.7|9
1624751670000|2021-06-26 23:54:30|12424.67|12304.67|12422.14|12302.14|12424.67|12304.67|12422.14|12302.14|9
1624751680000|2021-06-26 23:54:40|12422.13|12302.13|12418.13|12298.13|12422.13|12302.13|12417.78|12297.78|10
1624751690000|2021-06-26 23:54:50|12417.66|12297.66|12415.45|12295.45|12417.66|12297.66|12415.45|12295.45|10
1624751700000|2021-06-26 23:55:00|12415.53|12295.53|12414.88|12294.88|12415.53|12295.53|12414.07|12294.07|10
1624751710000|2021-06-26 23:55:10|12414.93|12294.93|12417.84|12297.84|12417.88|12297.88|12414.8|12294.8|10
1624751720000|2021-06-26 23:55:20|12417.71|12297.71|12415.61|12295.61|12417.93|12297.93|12415.61|12295.61|10
1624751730000|2021-06-26 23:55:30|12414.82|12294.82|12415.81|12295.81|12415.99|12295.99|12414.75|12294.75|10
1624751740000|2021-06-26 23:55:40|12414.93|12294.93|12412.88|12292.88|12414.93|12294.93|12412.56|12292.56|10
1624751750000|2021-06-26 23:55:50|12412.99|12292.99|12414.58|12294.58|12414.67|12294.67|12412.99|12292.99|9
1624751760000|2021-06-26 23:56:00|12414.82|12294.82|12415.68|12295.68|12415.72|12295.72|12414.82|12294.82|9
1624751770000|2021-06-26 23:56:10|12415.88|12295.88|12416.65|12296.65|12416.65|12296.65|12415.88|12295.88|10
1624751780000|2021-06-26 23:56:20|12416.78|12296.78|12416.35|12296.35|12416.78|12296.78|12416.05|12296.05|9
1624751790000|2021-06-26 23:56:30|12416|12296|12417.02|12297.02|12417.26|12297.26|12416|12296|9
1624751800000|2021-06-26 23:56:40|12417.2|12297.2|12418.19|12298.19|12418.19|12298.19|12416.56|12296.56|10
1624751810000|2021-06-26 23:56:50|12419.45|12299.45|12430.29|12310.29|12430.95|12310.95|12419.45|12299.45|10
1624751820000|2021-06-26 23:57:00|12430.19|12310.19|12431.73|12311.73|12432.44|12312.44|12429.91|12309.91|10
1624751830000|2021-06-26 23:57:10|12431.9|12311.9|12435.44|12315.44|12435.44|12315.44|12431.66|12311.66|10
1624751840000|2021-06-26 23:57:20|12435.53|12315.53|12440.62|12320.62|12440.62|12320.62|12435.53|12315.53|10
1624751850000|2021-06-26 23:57:30|12440.88|12320.88|12442.37|12322.37|12442.37|12322.37|12440.38|12320.38|10
1624751860000|2021-06-26 23:57:40|12443.18|12323.18|12445.72|12325.72|12445.72|12325.72|12443.18|12323.18|10
1624751870000|2021-06-26 23:57:50|12446.2|12326.2|12464.06|12344.06|12464.06|12344.06|12446.2|12326.2|10
1624751880000|2021-06-26 23:58:00|12472.14|12352.14|12494.94|12374.94|12496.23|12376.23|12470.84|12350.84|10
1624751890000|2021-06-26 23:58:10|12495.95|12375.95|12494.02|12374.02|12497.01|12377.01|12493.12|12373.12|10
1624751900000|2021-06-26 23:58:20|12493.08|12373.08|12496.75|12376.75|12497.65|12377.65|12493.08|12373.08|10
1624751910000|2021-06-26 23:58:30|12496.4|12376.4|12497.5|12377.5|12497.54|12377.54|12495.13|12375.13|10
1624751920000|2021-06-26 23:58:40|12497.04|12377.04|12505.05|12385.05|12505.05|12385.05|12497.04|12377.04|10
1624751930000|2021-06-26 23:58:50|12506.11|12386.11|12510.06|12390.06|12510.61|12390.61|12506.11|12386.11|10
1624751940000|2021-06-26 23:59:00|12510.02|12390.02|12513.62|12393.62|12513.62|12393.62|12510.02|12390.02|10
1624751950000|2021-06-26 23:59:10|12513.93|12393.93|12523.11|12403.11|12523.11|12403.11|12512.84|12392.84|10
1624751960000|2021-06-26 23:59:20|12524.53|12404.53|12530.72|12410.72|12533.38|12413.38|12524.53|12404.53|10
1624751970000|2021-06-26 23:59:30|12530.82|12410.82|12533.22|12413.22|12533.61|12413.61|12530.82|12410.82|10
1624751980000|2021-06-26 23:59:40|12533.23|12413.23|12537.69|12417.69|12537.69|12417.69|12533.23|12413.23|9
1624751990000|2021-06-26 23:59:50|12541.15|12421.15|12543.61|12423.61|12543.61|12423.61|12540.75|12420.75|10
1624752000000|2021-06-27 00:00:00|12546.12|12426.12|12549.66|12429.66|12549.66|12429.66|12546.12|12426.12|10
1624752010000|2021-06-27 00:00:10|12549.74|12429.74|12554.56|12434.56|12554.56|12434.56|12549.74|12429.74|10
1624752020000|2021-06-27 00:00:20|12553.2|12433.2|12551.28|12431.28|12553.2|12433.2|12550.18|12430.18|10
1624752030000|2021-06-27 00:00:30|12551.39|12431.39|12542.79|12422.79|12551.39|12431.39|12542.79|12422.79|10
1624752040000|2021-06-27 00:00:40|12543.1|12423.1|12540.09|12420.09|12543.1|12423.1|12540.09|12420.09|10
1624752050000|2021-06-27 00:00:50|12539.81|12419.81|12540.63|12420.63|12540.68|12420.68|12538.66|12418.66|10
1624752060000|2021-06-27 00:01:00|12540.94|12420.94|12538|12418|12540.94|12420.94|12538|12418|10
1624752070000|2021-06-27 00:01:10|12537.74|12417.74|12541.24|12421.24|12541.24|12421.24|12537.74|12417.74|10
1624752080000|2021-06-27 00:01:20|12541.32|12421.32|12539.74|12419.74|12542.17|12422.17|12539.74|12419.74|10
1624752090000|2021-06-27 00:01:30|12539.83|12419.83|12532.53|12412.53|12539.94|12419.94|12532.53|12412.53|10
1624752100000|2021-06-27 00:01:40|12532.36|12412.36|12523.13|12403.13|12532.36|12412.36|12523.13|12403.13|10
1624752110000|2021-06-27 00:01:50|12522.65|12402.65|12514.47|12394.47|12522.65|12402.65|12514.47|12394.47|10
1624752120000|2021-06-27 00:02:00|12513.88|12393.88|12506.45|12386.45|12513.88|12393.88|12506.45|12386.45|10
1624752130000|2021-06-27 00:02:10|12506.37|12386.37|12501.09|12381.09|12506.37|12386.37|12501.09|12381.09|10
1624752140000|2021-06-27 00:02:20|12501.18|12381.18|12498.12|12378.12|12501.18|12381.18|12497.04|12377.04|10
1624752150000|2021-06-27 00:02:30|12498.93|12378.93|12498.64|12378.64|12500.05|12380.05|12497.97|12377.97|10
1624752160000|2021-06-27 00:02:40|12498.92|12378.92|12499.34|12379.34|12500.54|12380.54|12498.92|12378.92|10
1624752170000|2021-06-27 00:02:50|12499.36|12379.36|12497.94|12377.94|12499.64|12379.64|12497.39|12377.39|10
1624752180000|2021-06-27 00:03:00|12497.26|12377.26|12495.43|12375.43|12497.26|12377.26|12495.38|12375.38|10
1624752190000|2021-06-27 00:03:10|12495.21|12375.21|12493.13|12373.13|12495.38|12375.38|12492.53|12372.53|10
1624752200000|2021-06-27 00:03:20|12493|12373|12492.41|12372.41|12493|12373|12491.4|12371.4|10
1624752210000|2021-06-27 00:03:30|12493.27|12373.27|12493.65|12373.65|12493.69|12373.69|12492.76|12372.76|10
1624752220000|2021-06-27 00:03:40|12492.87|12372.87|12490.36|12370.36|12492.87|12372.87|12490.36|12370.36|10
1624752230000|2021-06-27 00:03:50|12490.01|12370.01|12490.85|12370.85|12491.87|12371.87|12490.01|12370.01|9
1624752240000|2021-06-27 00:04:00|12489.98|12369.98|12490.2|12370.2|12490.41|12370.41|12489.93|12369.93|10
1624752250000|2021-06-27 00:04:10|12489.5|12369.5|12489.08|12369.08|12489.78|12369.78|12488.96|12368.96|10
1624752260000|2021-06-27 00:04:20|12489.06|12369.06|12487.78|12367.78|12489.06|12369.06|12487.78|12367.78|10
1624752270000|2021-06-27 00:04:30|12486.9|12366.9|12484.66|12364.66|12486.9|12366.9|12484.66|12364.66|10
1624752280000|2021-06-27 00:04:40|12484.34|12364.34|12485.02|12365.02|12485.24|12365.24|12484.27|12364.27|8
1624752290000|2021-06-27 00:04:50|12485.26|12365.26|12486.17|12366.17|12486.46|12366.46|12485.26|12365.26|10
1624752300000|2021-06-27 00:05:00|12486.89|12366.89|12485.88|12365.88|12486.89|12366.89|12485.29|12365.29|10
1624752310000|2021-06-27 00:05:10|12486|12366|12483|12363|12486.8|12366.8|12483|12363|10
1624752320000|2021-06-27 00:05:20|12482.21|12362.21|12481.89|12361.89|12482.92|12362.92|12481.41|12361.41|9
1624752330000|2021-06-27 00:05:30|12482.17|12362.17|12473.86|12353.86|12482.17|12362.17|12473.86|12353.86|10
1624752340000|2021-06-27 00:05:40|12473.27|12353.27|12471.85|12351.85|12473.27|12353.27|12471.6|12351.6|10
1624752350000|2021-06-27 00:05:50|12472.16|12352.16|12470.62|12350.62|12472.19|12352.19|12470.62|12350.62|9
1624752360000|2021-06-27 00:06:00|12470.64|12350.64|12469.69|12349.69|12470.64|12350.64|12469.58|12349.58|8
1624752370000|2021-06-27 00:06:10|12469.71|12349.71|12465.51|12345.51|12469.71|12349.71|12465.42|12345.42|10
1624752380000|2021-06-27 00:06:20|12465.39|12345.39|12460.36|12340.36|12465.39|12345.39|12460.36|12340.36|10
1624752390000|2021-06-27 00:06:30|12460.2|12340.2|12462.47|12342.47|12462.47|12342.47|12460.13|12340.13|10
1624752400000|2021-06-27 00:06:40|12463.04|12343.04|12463.44|12343.44|12463.44|12343.44|12461.88|12341.88|10
1624752410000|2021-06-27 00:06:50|12463.38|12343.38|12464.51|12344.51|12464.64|12344.64|12463.38|12343.38|10
1624752420000|2021-06-27 00:07:00|12464.42|12344.42|12465.49|12345.49|12465.49|12345.49|12464.42|12344.42|10
1624752430000|2021-06-27 00:07:10|12464.95|12344.95|12462.07|12342.07|12464.95|12344.95|12462.07|12342.07|10
1624752440000|2021-06-27 00:07:20|12461.75|12341.75|12462.99|12342.99|12462.99|12342.99|12461.75|12341.75|9
1624752450000|2021-06-27 00:07:30|12463.37|12343.37|12464.84|12344.84|12464.91|12344.91|12463.22|12343.22|10
1624752460000|2021-06-27 00:07:40|12465.53|12345.53|12471.86|12351.86|12471.86|12351.86|12465.53|12345.53|10
1624752470000|2021-06-27 00:07:50|12472.64|12352.64|12484.08|12364.08|12484.08|12364.08|12472.64|12352.64|10
1624752480000|2021-06-27 00:08:00|12484.43|12364.43|12486.5|12366.5|12486.71|12366.71|12484.43|12364.43|10
1624752490000|2021-06-27 00:08:10|12486.1|12366.1|12490.95|12370.95|12490.95|12370.95|12486.1|12366.1|10
1624752500000|2021-06-27 00:08:20|12493.03|12373.03|12507.6|12387.6|12507.6|12387.6|12493.03|12373.03|10
1624752510000|2021-06-27 00:08:30|12509|12389|12516.35|12396.35|12516.35|12396.35|12509|12389|10
1624752520000|2021-06-27 00:08:40|12517.12|12397.12|12518.83|12398.83|12518.83|12398.83|12515.76|12395.76|10
1624752530000|2021-06-27 00:08:50|12518.25|12398.25|12522.05|12402.05|12522.05|12402.05|12518.25|12398.25|10
1624752540000|2021-06-27 00:09:00|12522.63|12402.63|12522.06|12402.06|12524.32|12404.32|12522.06|12402.06|10
1624752550000|2021-06-27 00:09:10|12521.69|12401.69|12520.3|12400.3|12521.69|12401.69|12519.11|12399.11|10
1624752560000|2021-06-27 00:09:20|12520.6|12400.6|12521.65|12401.65|12522.06|12402.06|12520.6|12400.6|10
1624752570000|2021-06-27 00:09:30|12521.88|12401.88|12521.79|12401.79|12522.63|12402.63|12520.95|12400.95|10
1624752580000|2021-06-27 00:09:40|12521.42|12401.42|12526.22|12406.22|12526.22|12406.22|12521.25|12401.25|10
1624752590000|2021-06-27 00:09:50|12526.17|12406.17|12527.72|12407.72|12527.93|12407.93|12526.17|12406.17|10
1624752600000|2021-06-27 00:10:00|12528.84|12408.84|12530.62|12410.62|12531.2|12411.2|12528.84|12408.84|10
1624752610000|2021-06-27 00:10:10|12532.64|12412.64|12548.96|12428.96|12548.96|12428.96|12532.64|12412.64|10
1624752620000|2021-06-27 00:10:20|12550.47|12430.47|12565.91|12445.91|12565.91|12445.91|12550.47|12430.47|10
1624752630000|2021-06-27 00:10:30|12568.3|12448.3|12581.57|12461.57|12581.57|12461.57|12568.3|12448.3|10
1624752640000|2021-06-27 00:10:40|12584.32|12464.32|12598.59|12478.59|12598.59|12478.59|12584.32|12464.32|10
1624752650000|2021-06-27 00:10:50|12599.23|12479.23|12607.18|12487.18|12607.18|12487.18|12599.23|12479.23|10
1624752660000|2021-06-27 00:11:00|12608.09|12488.09|12627.48|12507.48|12627.48|12507.48|12608.06|12488.06|10
1624752670000|2021-06-27 00:11:10|12628.62|12508.62|12634.64|12514.64|12634.64|12514.64|12628.62|12508.62|10
1624752680000|2021-06-27 00:11:20|12634.93|12514.93|12637.79|12517.79|12637.93|12517.93|12634.93|12514.93|10
1624752690000|2021-06-27 00:11:30|12635.84|12515.84|12633.23|12513.23|12635.84|12515.84|12631.09|12511.09|9
1624752700000|2021-06-27 00:11:40|12631.58|12511.58|12627.63|12507.63|12631.58|12511.58|12626.82|12506.82|10
1624752710000|2021-06-27 00:11:50|12627.83|12507.83|12630.79|12510.79|12631.3|12511.3|12627.83|12507.83|10
1624752720000|2021-06-27 00:12:00|12630.58|12510.58|12637.61|12517.61|12637.97|12517.97|12630.2|12510.2|10
1624752730000|2021-06-27 00:12:10|12637.41|12517.41|12637.11|12517.11|12639.1|12519.1|12636|12516|10
1624752740000|2021-06-27 00:12:20|12636.19|12516.19|12635.52|12515.52|12636.57|12516.57|12635.38|12515.38|9
1624752750000|2021-06-27 00:12:30|12636.02|12516.02|12638|12518|12638|12518|12636.02|12516.02|10
1624752760000|2021-06-27 00:12:40|12638.12|12518.12|12636.87|12516.87|12638.12|12518.12|12636.35|12516.35|10
1624752770000|2021-06-27 00:12:50|12636.79|12516.79|12635.1|12515.1|12636.79|12516.79|12635.1|12515.1|9
1624752780000|2021-06-27 00:13:00|12636.08|12516.08|12637.36|12517.36|12637.67|12517.67|12636.08|12516.08|10
1624752790000|2021-06-27 00:13:10|12638.02|12518.02|12645.55|12525.55|12645.55|12525.55|12638.02|12518.02|10
1624752800000|2021-06-27 00:13:20|12647.08|12527.08|12652.11|12532.11|12652.11|12532.11|12647.08|12527.08|10
1624752810000|2021-06-27 00:13:30|12651.53|12531.53|12652.15|12532.15|12652.37|12532.37|12651.44|12531.44|10
1624752820000|2021-06-27 00:13:40|12652.53|12532.53|12652.5|12532.5|12652.53|12532.53|12651.42|12531.42|10
1624752830000|2021-06-27 00:13:50|12654.08|12534.08|12663.69|12543.69|12663.69|12543.69|12654.08|12534.08|10
1624752840000|2021-06-27 00:14:00|12665.91|12545.91|12673.87|12553.87|12673.87|12553.87|12665.91|12545.91|10
1624752850000|2021-06-27 00:14:10|12673.81|12553.81|12680.35|12560.35|12680.35|12560.35|12673.81|12553.81|10
1624752860000|2021-06-27 00:14:20|12680.23|12560.23|12682.82|12562.82|12682.82|12562.82|12680.23|12560.23|10
1624752870000|2021-06-27 00:14:30|12683.19|12563.19|12682.99|12562.99|12683.84|12563.84|12681.93|12561.93|10
1624752880000|2021-06-27 00:14:40|12682.32|12562.32|12688.32|12568.32|12688.58|12568.58|12682.32|12562.32|10
1624752890000|2021-06-27 00:14:50|12687.61|12567.61|12684.16|12564.16|12687.86|12567.86|12684.16|12564.16|10
1624752900000|2021-06-27 00:15:00|12684.26|12564.26|12675.48|12555.48|12684.26|12564.26|12675.48|12555.48|10
1624752910000|2021-06-27 00:15:10|12675.44|12555.44|12673.12|12553.12|12676.78|12556.78|12673.12|12553.12|10
1624752920000|2021-06-27 00:15:20|12673.49|12553.49|12675.09|12555.09|12675.09|12555.09|12673.49|12553.49|10
1624752930000|2021-06-27 00:15:30|12674.89|12554.89|12686.64|12566.64|12686.64|12566.64|12674.78|12554.78|10
1624752940000|2021-06-27 00:15:40|12688.11|12568.11|12700.28|12580.28|12700.28|12580.28|12688.11|12568.11|10
1624752950000|2021-06-27 00:15:50|12702.29|12582.29|12701.85|12581.85|12703.46|12583.46|12701.85|12581.85|10
1624752960000|2021-06-27 00:16:00|12702.22|12582.22|12699.89|12579.89|12702.25|12582.25|12699.89|12579.89|10
1624752970000|2021-06-27 00:16:10|12699.21|12579.21|12695.72|12575.72|12699.21|12579.21|12695.72|12575.72|9
1624752980000|2021-06-27 00:16:20|12696.24|12576.24|12693.68|12573.68|12697.29|12577.29|12693.68|12573.68|10
1624752990000|2021-06-27 00:16:30|12694.46|12574.46|12697.41|12577.41|12697.5|12577.5|12694.43|12574.43|9
1624753000000|2021-06-27 00:16:40|12697.45|12577.45|12694.21|12574.21|12698.05|12578.05|12694.21|12574.21|10
1624753010000|2021-06-27 00:16:50|12694.34|12574.34|12688.28|12568.28|12694.34|12574.34|12688.28|12568.28|10
1624753020000|2021-06-27 00:17:00|12687.31|12567.31|12679.9|12559.9|12687.31|12567.31|12679.9|12559.9|10
1624753030000|2021-06-27 00:17:10|12679.04|12559.04|12678.13|12558.13|12679.64|12559.64|12678.13|12558.13|10
1624753040000|2021-06-27 00:17:20|12678.04|12558.04|12675.91|12555.91|12678.04|12558.04|12675.91|12555.91|10
1624753050000|2021-06-27 00:17:30|12675.77|12555.77|12670.19|12550.19|12675.77|12555.77|12670.19|12550.19|10
1624753060000|2021-06-27 00:17:40|12669.77|12549.77|12665.61|12545.61|12669.77|12549.77|12665.07|12545.07|10
1624753070000|2021-06-27 00:17:50|12667|12547|12676.24|12556.24|12676.24|12556.24|12667|12547|10
1624753080000|2021-06-27 00:18:00|12676.64|12556.64|12677.52|12557.52|12679.93|12559.93|12676.64|12556.64|10
1624753090000|2021-06-27 00:18:10|12676.95|12556.95|12672.52|12552.52|12676.95|12556.95|12672.52|12552.52|10
1624753100000|2021-06-27 00:18:20|12671.51|12551.51|12671.14|12551.14|12672.09|12552.09|12670.59|12550.59|9
1624753110000|2021-06-27 00:18:30|12670.67|12550.67|12664.98|12544.98|12670.67|12550.67|12664.94|12544.94|10
1624753120000|2021-06-27 00:18:40|12664.32|12544.32|12658.5|12538.5|12664.32|12544.32|12658.5|12538.5|10
1624753130000|2021-06-27 00:18:50|12658.52|12538.52|12653.76|12533.76|12658.52|12538.52|12653.76|12533.76|10
1624753140000|2021-06-27 00:19:00|12653.74|12533.74|12651.56|12531.56|12653.74|12533.74|12651.47|12531.47|10
1624753150000|2021-06-27 00:19:10|12651.9|12531.9|12649.19|12529.19|12653.12|12533.12|12649.19|12529.19|10
1624753160000|2021-06-27 00:19:20|12648.73|12528.73|12649.17|12529.17|12649.17|12529.17|12647.45|12527.45|10
1624753170000|2021-06-27 00:19:30|12649.35|12529.35|12652.95|12532.95|12652.95|12532.95|12649.35|12529.35|10
1624753180000|2021-06-27 00:19:40|12652.83|12532.83|12652.31|12532.31|12653.14|12533.14|12652.31|12532.31|10
1624753190000|2021-06-27 00:19:50|12652.15|12532.15|12651.91|12531.91|12652.97|12532.97|12651.91|12531.91|10
1624753200000|2021-06-27 00:20:00|12651.52|12531.52|12655.42|12535.42|12655.42|12535.42|12651.36|12531.36|10
1624753210000|2021-06-27 00:20:10|12655.05|12535.05|12655.63|12535.63|12655.63|12535.63|12654.25|12534.25|10
1624753220000|2021-06-27 00:20:20|12655.33|12535.33|12649.78|12529.78|12655.33|12535.33|12649.78|12529.78|10
1624753230000|2021-06-27 00:20:30|12648.83|12528.83|12646.7|12526.7|12648.83|12528.83|12646.7|12526.7|10
1624753240000|2021-06-27 00:20:40|12646.94|12526.94|12646.18|12526.18|12646.94|12526.94|12646.04|12526.04|10
1624753250000|2021-06-27 00:20:50|12645.66|12525.66|12647.33|12527.33|12647.33|12527.33|12645.66|12525.66|10
1624753260000|2021-06-27 00:21:00|12647.8|12527.8|12646.53|12526.53|12647.88|12527.88|12645.84|12525.84|10
1624753270000|2021-06-27 00:21:10|12646.33|12526.33|12643.9|12523.9|12646.33|12526.33|12643.9|12523.9|10
1624753280000|2021-06-27 00:21:20|12643.85|12523.85|12641.03|12521.03|12643.85|12523.85|12640.09|12520.09|10
1624753290000|2021-06-27 00:21:30|12641.72|12521.72|12635.63|12515.63|12641.93|12521.93|12635.63|12515.63|10
1624753300000|2021-06-27 00:21:40|12635.12|12515.12|12633.11|12513.11|12635.12|12515.12|12633.11|12513.11|10
1624753310000|2021-06-27 00:21:50|12633.2|12513.2|12634.6|12514.6|12634.6|12514.6|12632.66|12512.66|10
1624753320000|2021-06-27 00:22:00|12633.99|12513.99|12632.38|12512.38|12633.99|12513.99|12632.38|12512.38|10
1624753330000|2021-06-27 00:22:10|12632.17|12512.17|12633.62|12513.62|12634.18|12514.18|12632.17|12512.17|10
1624753340000|2021-06-27 00:22:20|12633.21|12513.21|12630.4|12510.4|12633.21|12513.21|12630.4|12510.4|10
1624753350000|2021-06-27 00:22:30|12630.05|12510.05|12630.42|12510.42|12630.42|12510.42|12629.52|12509.52|10
1624753360000|2021-06-27 00:22:40|12630.54|12510.54|12630.94|12510.94|12631.02|12511.02|12630.54|12510.54|9
1624753370000|2021-06-27 00:22:50|12631.06|12511.06|12631.21|12511.21|12631.34|12511.34|12630.65|12510.65|10
1624753380000|2021-06-27 00:23:00|12631.16|12511.16|12634.4|12514.4|12634.4|12514.4|12630.35|12510.35|10
1624753390000|2021-06-27 00:23:10|12636.65|12516.65|12641.91|12521.91|12641.91|12521.91|12636.65|12516.65|10
1624753400000|2021-06-27 00:23:20|12645.6|12525.6|12653.17|12533.17|12653.47|12533.47|12645.6|12525.6|10
1624753410000|2021-06-27 00:23:30|12653.1|12533.1|12651.12|12531.12|12653.26|12533.26|12651.12|12531.12|10
1624753420000|2021-06-27 00:23:40|12652.17|12532.17|12654.53|12534.53|12654.53|12534.53|12651.62|12531.62|10
1624753430000|2021-06-27 00:23:50|12654.83|12534.83|12656.58|12536.58|12656.58|12536.58|12654.36|12534.36|9
1624753440000|2021-06-27 00:24:00|12656.93|12536.93|12658.73|12538.73|12658.73|12538.73|12656.53|12536.53|9
1624753450000|2021-06-27 00:24:10|12659.2|12539.2|12660.16|12540.16|12660.16|12540.16|12658.73|12538.73|10
1624753460000|2021-06-27 00:24:20|12660.26|12540.26|12663.03|12543.03|12663.03|12543.03|12660.26|12540.26|10
1624753470000|2021-06-27 00:24:30|12663.55|12543.55|12667.41|12547.41|12667.41|12547.41|12663.33|12543.33|10
1624753480000|2021-06-27 00:24:40|12669.41|12549.41|12674.15|12554.15|12674.15|12554.15|12669.41|12549.41|9
1624753490000|2021-06-27 00:24:50|12674.16|12554.16|12679.21|12559.21|12679.22|12559.22|12674.16|12554.16|10
1624753500000|2021-06-27 00:25:00|12679.14|12559.14|12685.11|12565.11|12685.11|12565.11|12678.63|12558.63|9
1624753510000|2021-06-27 00:25:10|12687.14|12567.14|12693.26|12573.26|12693.26|12573.26|12687.14|12567.14|10
1624753520000|2021-06-27 00:25:20|12692.97|12572.97|12692.7|12572.7|12692.97|12572.97|12692.54|12572.54|10
1624753530000|2021-06-27 00:25:30|12692.82|12572.82|12695.03|12575.03|12695.11|12575.11|12692.82|12572.82|10
1624753540000|2021-06-27 00:25:40|12695.14|12575.14|12705.24|12585.24|12705.24|12585.24|12695.14|12575.14|10
1624753550000|2021-06-27 00:25:50|12705.62|12585.62|12704.54|12584.54|12706.65|12586.65|12704.54|12584.54|10
1624753560000|2021-06-27 00:26:00|12704.45|12584.45|12705.87|12585.87|12706.36|12586.36|12703.84|12583.84|10
1624753570000|2021-06-27 00:26:10|12706.15|12586.15|12706.84|12586.84|12706.85|12586.85|12706.15|12586.15|9
1624753580000|2021-06-27 00:26:20|12706.53|12586.53|12703.85|12583.85|12706.53|12586.53|12703.85|12583.85|9
1624753590000|2021-06-27 00:26:30|12703.37|12583.37|12700.93|12580.93|12703.37|12583.37|12700.72|12580.72|10
1624753600000|2021-06-27 00:26:40|12700.94|12580.94|12692.77|12572.77|12700.94|12580.94|12692.77|12572.77|10
1624753610000|2021-06-27 00:26:50|12691.46|12571.46|12688.18|12568.18|12691.46|12571.46|12688.18|12568.18|9
1624753620000|2021-06-27 00:27:00|12687.57|12567.57|12685.7|12565.7|12687.57|12567.57|12684.75|12564.75|9
1624753630000|2021-06-27 00:27:10|12685.16|12565.16|12683.61|12563.61|12685.53|12565.53|12683.61|12563.61|10
1624753640000|2021-06-27 00:27:20|12683.38|12563.38|12679.74|12559.74|12684.06|12564.06|12679.74|12559.74|10
1624753650000|2021-06-27 00:27:30|12679.13|12559.13|12681.72|12561.72|12681.72|12561.72|12678.9|12558.9|10
1624753660000|2021-06-27 00:27:40|12680.99|12560.99|12680.61|12560.61|12681.44|12561.44|12680.56|12560.56|10
1624753670000|2021-06-27 00:27:50|12680.6|12560.6|12683.28|12563.28|12683.28|12563.28|12680.6|12560.6|10
1624753680000|2021-06-27 00:28:00|12683|12563|12681.67|12561.67|12683.38|12563.38|12681.57|12561.57|9
1624753690000|2021-06-27 00:28:10|12681.6|12561.6|12677.21|12557.21|12681.6|12561.6|12677.21|12557.21|10
1624753700000|2021-06-27 00:28:20|12676.06|12556.06|12672.54|12552.54|12676.06|12556.06|12672.29|12552.29|10
1624753710000|2021-06-27 00:28:30|12672.85|12552.85|12672.26|12552.26|12672.85|12552.85|12671.41|12551.41|10
1624753720000|2021-06-27 00:28:40|12671.97|12551.97|12672.72|12552.72|12673.13|12553.13|12671.97|12551.97|9
1624753730000|2021-06-27 00:28:50|12672.81|12552.81|12671.54|12551.54|12672.99|12552.99|12671.54|12551.54|10
1624753740000|2021-06-27 00:29:00|12670.66|12550.66|12670.01|12550.01|12670.71|12550.71|12670.01|12550.01|10
1624753750000|2021-06-27 00:29:10|12670.48|12550.48|12671.97|12551.97|12672.19|12552.19|12670.45|12550.45|10
1624753760000|2021-06-27 00:29:20|12672.26|12552.26|12672.38|12552.38|12672.4|12552.4|12671.87|12551.87|10
1624753770000|2021-06-27 00:29:30|12671.99|12551.99|12672.62|12552.62|12672.98|12552.98|12671.68|12551.68|10
1624753780000|2021-06-27 00:29:40|12672.71|12552.71|12671.69|12551.69|12672.71|12552.71|12671.69|12551.69|9
1624753790000|2021-06-27 00:29:50|12671.85|12551.85|12669.97|12549.97|12671.85|12551.85|12669.2|12549.2|9
1624753800000|2021-06-27 00:30:00|12669.47|12549.47|12671.88|12551.88|12671.88|12551.88|12669.45|12549.45|7
1624753810000|2021-06-27 00:30:10|12671.86|12551.86|12675.45|12555.45|12675.45|12555.45|12671.86|12551.86|10
1624753820000|2021-06-27 00:30:20|12675.9|12555.9|12680.17|12560.17|12680.17|12560.17|12675.9|12555.9|10
1624753830000|2021-06-27 00:30:30|12679.95|12559.95|12683.81|12563.81|12683.81|12563.81|12679.95|12559.95|10
1624753840000|2021-06-27 00:30:40|12684.4|12564.4|12686.07|12566.07|12686.46|12566.46|12684.4|12564.4|9
1624753850000|2021-06-27 00:30:50|12686.17|12566.17|12688.81|12568.81|12689.26|12569.26|12685.05|12565.05|10
1624753860000|2021-06-27 00:31:00|12688.59|12568.59|12688.79|12568.79|12689.34|12569.34|12688.08|12568.08|10
1624753870000|2021-06-27 00:31:10|12688.67|12568.67|12687.42|12567.42|12688.67|12568.67|12687.25|12567.25|9
1624753880000|2021-06-27 00:31:20|12687.52|12567.52|12692.31|12572.31|12692.31|12572.31|12687.47|12567.47|9
1624753890000|2021-06-27 00:31:30|12693.44|12573.44|12704.72|12584.72|12704.72|12584.72|12693.44|12573.44|9
1624753900000|2021-06-27 00:31:40|12705|12585|12706.91|12586.91|12707.2|12587.2|12705|12585|9
1624753910000|2021-06-27 00:31:50|12707.7|12587.7|12709.22|12589.22|12709.51|12589.51|12707.7|12587.7|10
1624753920000|2021-06-27 00:32:00|12708.69|12588.69|12706.35|12586.35|12708.69|12588.69|12705.84|12585.84|9
1624753930000|2021-06-27 00:32:10|12706.02|12586.02|12706.48|12586.48|12707.24|12587.24|12705.73|12585.73|9
1624753940000|2021-06-27 00:32:20|12706.4|12586.4|12700.31|12580.31|12706.4|12586.4|12700.31|12580.31|9
1624753950000|2021-06-27 00:32:30|12699.83|12579.83|12683.95|12563.95|12699.83|12579.83|12683.95|12563.95|10
1624753960000|2021-06-27 00:32:40|12681.59|12561.59|12676.87|12556.87|12681.59|12561.59|12676.87|12556.87|10
1624753970000|2021-06-27 00:32:50|12676.64|12556.64|12676.94|12556.94|12676.94|12556.94|12675.54|12555.54|10
1624753980000|2021-06-27 00:33:00|12679.04|12559.04|12681.67|12561.67|12681.67|12561.67|12679.04|12559.04|10
1624753990000|2021-06-27 00:33:10|12681.84|12561.84|12685.11|12565.11|12685.16|12565.16|12681.84|12561.84|9
1624754000000|2021-06-27 00:33:20|12685.44|12565.44|12686.45|12566.45|12686.45|12566.45|12684.93|12564.93|10
1624754010000|2021-06-27 00:33:30|12687.89|12567.89|12684.26|12564.26|12687.89|12567.89|12684.26|12564.26|10
1624754020000|2021-06-27 00:33:40|12683.19|12563.19|12679.93|12559.93|12683.19|12563.19|12679.75|12559.75|10
1624754030000|2021-06-27 00:33:50|12679.87|12559.87|12675.51|12555.51|12679.87|12559.87|12675.48|12555.48|9
1624754040000|2021-06-27 00:34:00|12675.68|12555.68|12670.12|12550.12|12675.68|12555.68|12669.99|12549.99|10
1624754050000|2021-06-27 00:34:10|12670.05|12550.05|12668.34|12548.34|12670.07|12550.07|12668.34|12548.34|10
1624754060000|2021-06-27 00:34:20|12668.88|12548.88|12668.07|12548.07|12669.22|12549.22|12668.07|12548.07|10
1624754070000|2021-06-27 00:34:30|12668.18|12548.18|12670.08|12550.08|12670.08|12550.08|12668.18|12548.18|10
1624754080000|2021-06-27 00:34:40|12669.95|12549.95|12668.61|12548.61|12670.07|12550.07|12668.61|12548.61|8
1624754090000|2021-06-27 00:34:50|12669.14|12549.14|12666.97|12546.97|12669.14|12549.14|12666.62|12546.62|8
1624754100000|2021-06-27 00:35:00|12666.96|12546.96|12669.01|12549.01|12669.01|12549.01|12666.89|12546.89|10
1624754110000|2021-06-27 00:35:10|12668.78|12548.78|12671.07|12551.07|12671.11|12551.11|12668.78|12548.78|10
1624754120000|2021-06-27 00:35:20|12671.1|12551.1|12676.13|12556.13|12676.13|12556.13|12671.1|12551.1|10
1624754130000|2021-06-27 00:35:30|12677.11|12557.11|12679.26|12559.26|12679.34|12559.34|12677.11|12557.11|10
1624754140000|2021-06-27 00:35:40|12679.27|12559.27|12684.42|12564.42|12684.42|12564.42|12679.27|12559.27|10
1624754150000|2021-06-27 00:35:50|12685.21|12565.21|12683.69|12563.69|12685.9|12565.9|12683.69|12563.69|10
1624754160000|2021-06-27 00:36:00|12683.19|12563.19|12681.38|12561.38|12683.81|12563.81|12681.38|12561.38|10
1624754170000|2021-06-27 00:36:10|12680.81|12560.81|12674.61|12554.61|12680.81|12560.81|12674.6|12554.6|10
1624754180000|2021-06-27 00:36:20|12674.76|12554.76|12672.87|12552.87|12674.76|12554.76|12672.87|12552.87|9
1624754190000|2021-06-27 00:36:30|12672.64|12552.64|12674.01|12554.01|12674.36|12554.36|12672.32|12552.32|10
1624754200000|2021-06-27 00:36:40|12674.34|12554.34|12674.15|12554.15|12674.91|12554.91|12673.91|12553.91|10
1624754210000|2021-06-27 00:36:50|12673.71|12553.71|12672.18|12552.18|12673.71|12553.71|12671.72|12551.72|9
1624754220000|2021-06-27 00:37:00|12672.21|12552.21|12672.91|12552.91|12673.09|12553.09|12672.21|12552.21|10
1624754230000|2021-06-27 00:37:10|12673.01|12553.01|12670.82|12550.82|12673.01|12553.01|12670.79|12550.79|10
1624754240000|2021-06-27 00:37:20|12671.33|12551.33|12663.37|12543.37|12671.49|12551.49|12663.37|12543.37|9
1624754250000|2021-06-27 00:37:30|12661.62|12541.62|12659.6|12539.6|12661.62|12541.62|12659.6|12539.6|10
1624754260000|2021-06-27 00:37:40|12659.09|12539.09|12657.26|12537.26|12659.19|12539.19|12657.21|12537.21|10
1624754270000|2021-06-27 00:37:50|12657.12|12537.12|12658.64|12538.64|12658.64|12538.64|12657.1|12537.1|10
1624754280000|2021-06-27 00:38:00|12659.06|12539.06|12657.21|12537.21|12659.17|12539.17|12657.21|12537.21|10
1624754290000|2021-06-27 00:38:10|12657.18|12537.18|12659.23|12539.23|12659.23|12539.23|12657.18|12537.18|8
1624754300000|2021-06-27 00:38:20|12659.22|12539.22|12662.22|12542.22|12662.22|12542.22|12659.22|12539.22|10
1624754310000|2021-06-27 00:38:30|12662.31|12542.31|12663.16|12543.16|12663.16|12543.16|12662.22|12542.22|9
1624754320000|2021-06-27 00:38:40|12663.18|12543.18|12663.86|12543.86|12664.39|12544.39|12663.18|12543.18|10
1624754330000|2021-06-27 00:38:50|12664.41|12544.41|12667.43|12547.43|12667.43|12547.43|12664.41|12544.41|10
1624754340000|2021-06-27 00:39:00|12667.73|12547.73|12665.61|12545.61|12667.73|12547.73|12665.61|12545.61|10
1624754350000|2021-06-27 00:39:10|12665.5|12545.5|12661.46|12541.46|12665.5|12545.5|12661.39|12541.39|10
1624754360000|2021-06-27 00:39:20|12661.25|12541.25|12658.01|12538.01|12661.25|12541.25|12658.01|12538.01|10
1624754370000|2021-06-27 00:39:30|12657.45|12537.45|12655.51|12535.51|12657.45|12537.45|12655.23|12535.23|10
1624754380000|2021-06-27 00:39:40|12655.46|12535.46|12651.51|12531.51|12655.46|12535.46|12651.51|12531.51|10
1624754390000|2021-06-27 00:39:50|12651.3|12531.3|12646.97|12526.97|12651.41|12531.41|12646.97|12526.97|10
1624754400000|2021-06-27 00:40:00|12646.83|12526.83|12647.44|12527.44|12647.88|12527.88|12646.83|12526.83|10
1624754410000|2021-06-27 00:40:10|12647.42|12527.42|12649.01|12529.01|12649.01|12529.01|12647.39|12527.39|9
1624754420000|2021-06-27 00:40:20|12649.11|12529.11|12648.5|12528.5|12649.12|12529.12|12648.5|12528.5|9
1624754430000|2021-06-27 00:40:30|12648.79|12528.79|12650.59|12530.59|12650.59|12530.59|12648.51|12528.51|9
1624754440000|2021-06-27 00:40:40|12650.61|12530.61|12650.36|12530.36|12652.34|12532.34|12650.36|12530.36|10
1624754450000|2021-06-27 00:40:50|12650.18|12530.18|12642.09|12522.09|12651.11|12531.11|12642.09|12522.09|10
1624754460000|2021-06-27 00:41:00|12642.21|12522.21|12628.37|12508.37|12642.21|12522.21|12628.07|12508.07|10
1624754470000|2021-06-27 00:41:10|12628.12|12508.12|12619.5|12499.5|12628.12|12508.12|12619.47|12499.47|10
1624754480000|2021-06-27 00:41:20|12620.08|12500.08|12619.12|12499.12|12620.37|12500.37|12619.09|12499.09|10
1624754490000|2021-06-27 00:41:30|12619.09|12499.09|12621.03|12501.03|12621.03|12501.03|12619.09|12499.09|10
1624754500000|2021-06-27 00:41:40|12621.56|12501.56|12618.94|12498.94|12621.59|12501.59|12618.94|12498.94|10
1624754510000|2021-06-27 00:41:50|12618.75|12498.75|12616.95|12496.95|12619.1|12499.1|12616.95|12496.95|10
1624754520000|2021-06-27 00:42:00|12616.05|12496.05|12617.95|12497.95|12617.95|12497.95|12615.96|12495.96|10
1624754530000|2021-06-27 00:42:10|12618.35|12498.35|12621.23|12501.23|12621.23|12501.23|12618.35|12498.35|10
1624754540000|2021-06-27 00:42:20|12620.91|12500.91|12620.59|12500.59|12621.04|12501.04|12620.59|12500.59|9
1624754550000|2021-06-27 00:42:30|12620.75|12500.75|12620.67|12500.67|12621.1|12501.1|12620.07|12500.07|10
1624754560000|2021-06-27 00:42:40|12620.23|12500.23|12618.84|12498.84|12620.23|12500.23|12618.54|12498.54|10
1624754570000|2021-06-27 00:42:50|12615.99|12495.99|12614.18|12494.18|12615.99|12495.99|12614.16|12494.16|8
1624754580000|2021-06-27 00:43:00|12613.7|12493.7|12610.04|12490.04|12613.7|12493.7|12610.04|12490.04|10
1624754590000|2021-06-27 00:43:10|12609.99|12489.99|12608.16|12488.16|12609.99|12489.99|12608.16|12488.16|9
1624754600000|2021-06-27 00:43:20|12607.99|12487.99|12608.24|12488.24|12608.76|12488.76|12607.94|12487.94|10
1624754610000|2021-06-27 00:43:30|12608.47|12488.47|12608.29|12488.29|12609.88|12489.88|12608.15|12488.15|10
1624754620000|2021-06-27 00:43:40|12608.91|12488.91|12611.19|12491.19|12611.19|12491.19|12608.91|12488.91|10
1624754630000|2021-06-27 00:43:50|12610.99|12490.99|12612.73|12492.73|12612.73|12492.73|12610.99|12490.99|9
1624754640000|2021-06-27 00:44:00|12613.2|12493.2|12615.75|12495.75|12615.75|12495.75|12612.99|12492.99|10
1624754650000|2021-06-27 00:44:10|12615.68|12495.68|12615.45|12495.45|12615.68|12495.68|12614.84|12494.84|9
1624754660000|2021-06-27 00:44:20|12615.51|12495.51|12614.59|12494.59|12615.51|12495.51|12614.36|12494.36|9
1624754670000|2021-06-27 00:44:30|12614.56|12494.56|12615.14|12495.14|12615.25|12495.25|12614.56|12494.56|9
1624754680000|2021-06-27 00:44:40|12615.12|12495.12|12615.92|12495.92|12615.92|12495.92|12615.12|12495.12|8
1624754690000|2021-06-27 00:44:50|12615.88|12495.88|12614.41|12494.41|12616.16|12496.16|12614.41|12494.41|10
1624754700000|2021-06-27 00:45:00|12614.16|12494.16|12611.23|12491.23|12615.04|12495.04|12611.23|12491.23|9
1624754710000|2021-06-27 00:45:10|12611.02|12491.02|12605.78|12485.78|12611.02|12491.02|12605.47|12485.47|10
1624754720000|2021-06-27 00:45:20|12604.63|12484.63|12601.89|12481.89|12604.63|12484.63|12601.89|12481.89|10
1624754730000|2021-06-27 00:45:30|12601.55|12481.55|12596.87|12476.87|12601.55|12481.55|12596.87|12476.87|10
1624754740000|2021-06-27 00:45:40|12595.54|12475.54|12590.68|12470.68|12595.91|12475.91|12590.68|12470.68|10
1624754750000|2021-06-27 00:45:50|12589.45|12469.45|12587.59|12467.59|12589.45|12469.45|12587.52|12467.52|9
1624754760000|2021-06-27 00:46:00|12587.26|12467.26|12582.6|12462.6|12587.26|12467.26|12582.6|12462.6|10
1624754770000|2021-06-27 00:46:10|12582.28|12462.28|12576.07|12456.07|12582.28|12462.28|12576.07|12456.07|10
1624754780000|2021-06-27 00:46:20|12575.39|12455.39|12568.65|12448.65|12575.39|12455.39|12568.33|12448.33|10
1624754790000|2021-06-27 00:46:30|12568.24|12448.24|12564.57|12444.57|12568.24|12448.24|12564.57|12444.57|10
1624754800000|2021-06-27 00:46:40|12564.51|12444.51|12559.36|12439.36|12564.51|12444.51|12559.34|12439.34|10
1624754810000|2021-06-27 00:46:50|12559.22|12439.22|12558.28|12438.28|12559.22|12439.22|12558.24|12438.24|10
1624754820000|2021-06-27 00:47:00|12558.21|12438.21|12555.93|12435.93|12558.21|12438.21|12555.68|12435.68|9
1624754830000|2021-06-27 00:47:10|12556.11|12436.11|12557.36|12437.36|12557.36|12437.36|12556.11|12436.11|10
1624754840000|2021-06-27 00:47:20|12558.11|12438.11|12562.35|12442.35|12562.35|12442.35|12558.11|12438.11|10
1624754850000|2021-06-27 00:47:30|12562.83|12442.83|12561.44|12441.44|12563.35|12443.35|12561.18|12441.18|10
1624754860000|2021-06-27 00:47:40|12561.19|12441.19|12555.11|12435.11|12561.55|12441.55|12555.11|12435.11|10
1624754870000|2021-06-27 00:47:50|12554.92|12434.92|12552.47|12432.47|12555.03|12435.03|12552.47|12432.47|10
1624754880000|2021-06-27 00:48:00|12552.26|12432.26|12551.38|12431.38|12552.52|12432.52|12551.38|12431.38|10
1624754890000|2021-06-27 00:48:10|12551.41|12431.41|12548.87|12428.87|12551.41|12431.41|12548.87|12428.87|10
1624754900000|2021-06-27 00:48:20|12548.75|12428.75|12545.08|12425.08|12548.75|12428.75|12545.08|12425.08|9
1624754910000|2021-06-27 00:48:30|12544.96|12424.96|12545.12|12425.12|12545.59|12425.59|12544.95|12424.95|10
1624754920000|2021-06-27 00:48:40|12544.97|12424.97|12545.2|12425.2|12545.2|12425.2|12544.05|12424.05|10
1624754930000|2021-06-27 00:48:50|12544.97|12424.97|12548.42|12428.42|12548.42|12428.42|12544.97|12424.97|10
1624754940000|2021-06-27 00:49:00|12548.39|12428.39|12550.85|12430.85|12550.85|12430.85|12548.39|12428.39|10
1624754950000|2021-06-27 00:49:10|12551.06|12431.06|12556.23|12436.23|12556.31|12436.31|12551.06|12431.06|10
1624754960000|2021-06-27 00:49:20|12556.72|12436.72|12561.6|12441.6|12562.38|12442.38|12556.72|12436.72|10
1624754970000|2021-06-27 00:49:30|12561.25|12441.25|12565.73|12445.73|12565.73|12445.73|12561.25|12441.25|10
1624754980000|2021-06-27 00:49:40|12565.81|12445.81|12567.83|12447.83|12567.83|12447.83|12565.81|12445.81|9
1624754990000|2021-06-27 00:49:50|12567.91|12447.91|12566.05|12446.05|12567.98|12447.98|12566.05|12446.05|10
1624755000000|2021-06-27 00:50:00|12566.17|12446.17|12563.17|12443.17|12566.17|12446.17|12562.9|12442.9|9
1624755010000|2021-06-27 00:50:10|12562.92|12442.92|12565.21|12445.21|12565.21|12445.21|12562.92|12442.92|8
1624755020000|2021-06-27 00:50:20|12565.6|12445.6|12565.71|12445.71|12565.93|12445.93|12565.6|12445.6|9
1624755030000|2021-06-27 00:50:30|12565.66|12445.66|12567.23|12447.23|12567.23|12447.23|12565.54|12445.54|10
1624755040000|2021-06-27 00:50:40|12567.34|12447.34|12569.56|12449.56|12569.56|12449.56|12567.12|12447.12|10
1624755050000|2021-06-27 00:50:50|12570.01|12450.01|12570.9|12450.9|12570.9|12450.9|12570.01|12450.01|10
1624755060000|2021-06-27 00:51:00|12571|12451|12572.47|12452.47|12572.52|12452.52|12570.5|12450.5|10
1624755070000|2021-06-27 00:51:10|12572.71|12452.71|12574.47|12454.47|12574.96|12454.96|12572.71|12452.71|10
1624755080000|2021-06-27 00:51:20|12573.67|12453.67|12571.94|12451.94|12573.73|12453.73|12571.77|12451.77|10
1624755090000|2021-06-27 00:51:30|12571.9|12451.9|12572.39|12452.39|12572.39|12452.39|12571.32|12451.32|9
1624755100000|2021-06-27 00:51:40|12572.35|12452.35|12572.66|12452.66|12572.66|12452.66|12572.27|12452.27|9
1624755110000|2021-06-27 00:51:50|12572.35|12452.35|12573.87|12453.87|12573.87|12453.87|12572.15|12452.15|8
1624755120000|2021-06-27 00:52:00|12573.86|12453.86|12573.83|12453.83|12574.92|12454.92|12573.83|12453.83|10
1624755130000|2021-06-27 00:52:10|12573.57|12453.57|12571.71|12451.71|12573.57|12453.57|12571.39|12451.39|8
1624755140000|2021-06-27 00:52:20|12571.51|12451.51|12567.65|12447.65|12571.51|12451.51|12567.65|12447.65|10
1624755150000|2021-06-27 00:52:30|12567.48|12447.48|12565.02|12445.02|12567.48|12447.48|12564.97|12444.97|10
1624755160000|2021-06-27 00:52:40|12564.31|12444.31|12566.36|12446.36|12566.36|12446.36|12564.24|12444.24|8
1624755170000|2021-06-27 00:52:50|12566.97|12446.97|12569.88|12449.88|12569.88|12449.88|12566.97|12446.97|9
1624755180000|2021-06-27 00:53:00|12570.55|12450.55|12574.44|12454.44|12574.44|12454.44|12570.55|12450.55|10
1624755190000|2021-06-27 00:53:10|12574.45|12454.45|12576.38|12456.38|12576.44|12456.44|12574.45|12454.45|10
1624755200000|2021-06-27 00:53:20|12576.62|12456.62|12584.29|12464.29|12584.29|12464.29|12576.62|12456.62|10
1624755210000|2021-06-27 00:53:30|12584.09|12464.09|12584.05|12464.05|12585.16|12465.16|12583.97|12463.97|10
1624755220000|2021-06-27 00:53:40|12583.52|12463.52|12589.94|12469.94|12589.94|12469.94|12582.99|12462.99|10
1624755230000|2021-06-27 00:53:50|12590.25|12470.25|12602.93|12482.93|12602.93|12482.93|12590.25|12470.25|9
1624755240000|2021-06-27 00:54:00|12605.38|12485.38|12607.08|12487.08|12607.39|12487.39|12605.38|12485.38|9
1624755250000|2021-06-27 00:54:10|12606.36|12486.36|12605.15|12485.15|12606.36|12486.36|12604.63|12484.63|9
1624755260000|2021-06-27 00:54:20|12604.38|12484.38|12601.21|12481.21|12604.38|12484.38|12601.21|12481.21|10
1624755270000|2021-06-27 00:54:30|12601.56|12481.56|12603.26|12483.26|12603.26|12483.26|12601.29|12481.29|10
1624755280000|2021-06-27 00:54:40|12602.33|12482.33|12601.67|12481.67|12602.66|12482.66|12601.67|12481.67|9
1624755290000|2021-06-27 00:54:50|12601.84|12481.84|12602.16|12482.16|12602.17|12482.17|12601.22|12481.22|10
1624755300000|2021-06-27 00:55:00|12601.95|12481.95|12601.46|12481.46|12602|12482|12601.35|12481.35|8
1624755310000|2021-06-27 00:55:10|12601.42|12481.42|12601.85|12481.85|12601.85|12481.85|12601.15|12481.15|10
1624755320000|2021-06-27 00:55:20|12601.83|12481.83|12602.45|12482.45|12602.74|12482.74|12601.83|12481.83|10
1624755330000|2021-06-27 00:55:30|12602.5|12482.5|12604.15|12484.15|12604.15|12484.15|12602.5|12482.5|10
1624755340000|2021-06-27 00:55:40|12604.6|12484.6|12605.49|12485.49|12605.67|12485.67|12604.6|12484.6|9
1624755350000|2021-06-27 00:55:50|12605.37|12485.37|12605.43|12485.43|12605.5|12485.5|12605.17|12485.17|8
1624755360000|2021-06-27 00:56:00|12605.71|12485.71|12606.49|12486.49|12606.49|12486.49|12605.31|12485.31|8
1624755370000|2021-06-27 00:56:10|12606.38|12486.38|12608.7|12488.7|12608.82|12488.82|12606.38|12486.38|9
1624755380000|2021-06-27 00:56:20|12609.16|12489.16|12613.02|12493.02|12613.02|12493.02|12609.16|12489.16|10
1624755390000|2021-06-27 00:56:30|12613.06|12493.06|12616.27|12496.27|12616.27|12496.27|12613.06|12493.06|10
1624755400000|2021-06-27 00:56:40|12616.33|12496.33|12618.27|12498.27|12618.27|12498.27|12616.33|12496.33|10
1624755410000|2021-06-27 00:56:50|12618.34|12498.34|12620.12|12500.12|12620.13|12500.13|12618.34|12498.34|10
1624755420000|2021-06-27 00:57:00|12623.19|12503.19|12627.95|12507.95|12627.95|12507.95|12623.01|12503.01|10
1624755430000|2021-06-27 00:57:10|12628.35|12508.35|12630.35|12510.35|12630.35|12510.35|12628.35|12508.35|9
1624755440000|2021-06-27 00:57:20|12630.42|12510.42|12632.8|12512.8|12632.8|12512.8|12630.14|12510.14|10
1624755450000|2021-06-27 00:57:30|12632.78|12512.78|12632.71|12512.71|12632.78|12512.78|12632.55|12512.55|6
1624755460000|2021-06-27 00:57:40|12632.6|12512.6|12632.82|12512.82|12632.82|12512.82|12632.6|12512.6|5
1624755470000|2021-06-27 00:57:50|12632.93|12512.93|12632.08|12512.08|12633|12513|12632.07|12512.07|10
1624755480000|2021-06-27 00:58:00|12632.1|12512.1|12632.19|12512.19|12632.65|12512.65|12631.99|12511.99|10
1624755490000|2021-06-27 00:58:10|12632.37|12512.37|12634.76|12514.76|12634.76|12514.76|12632.37|12512.37|8
1624755500000|2021-06-27 00:58:20|12634.77|12514.77|12635.39|12515.39|12635.44|12515.44|12634.77|12514.77|9
1624755510000|2021-06-27 00:58:30|12635.1|12515.1|12635.79|12515.79|12635.79|12515.79|12635.1|12515.1|8
1624755520000|2021-06-27 00:58:40|12636.54|12516.54|12637.31|12517.31|12637.31|12517.31|12636.54|12516.54|10
1624755530000|2021-06-27 00:58:50|12637.64|12517.64|12641.53|12521.53|12641.53|12521.53|12637.64|12517.64|9
1624755540000|2021-06-27 00:59:00|12641.44|12521.44|12642.3|12522.3|12642.79|12522.79|12641.15|12521.15|10
1624755550000|2021-06-27 00:59:10|12642.18|12522.18|12640.63|12520.63|12642.25|12522.25|12640.63|12520.63|9
1624755560000|2021-06-27 00:59:20|12640.74|12520.74|12639.52|12519.52|12640.83|12520.83|12639.52|12519.52|10
1624755570000|2021-06-27 00:59:30|12639.5|12519.5|12640.73|12520.73|12640.73|12520.73|12639.5|12519.5|9
1624755580000|2021-06-27 00:59:40|12640.86|12520.86|12639.48|12519.48|12640.86|12520.86|12639.48|12519.48|9
1624755590000|2021-06-27 00:59:50|12639.34|12519.34|12638.07|12518.07|12639.34|12519.34|12637.75|12517.75|10
1624755600000|2021-06-27 01:00:00|12638.71|12518.71|12638.09|12518.09|12638.71|12518.71|12637.66|12517.66|10
1624755610000|2021-06-27 01:00:10|12638.04|12518.04|12637.32|12517.32|12638.04|12518.04|12636.94|12516.94|10
1624755620000|2021-06-27 01:00:20|12636.41|12516.41|12633.96|12513.96|12636.41|12516.41|12633.65|12513.65|10
1624755630000|2021-06-27 01:00:30|12633.79|12513.79|12629.84|12509.84|12633.79|12513.79|12629.84|12509.84|9
1624755640000|2021-06-27 01:00:40|12630.19|12510.19|12622.98|12502.98|12630.29|12510.29|12622.98|12502.98|10
1624755650000|2021-06-27 01:00:50|12622.89|12502.89|12618.99|12498.99|12623.04|12503.04|12618.99|12498.99|10
1624755660000|2021-06-27 01:01:00|12619.03|12499.03|12619.44|12499.44|12620|12500|12619.03|12499.03|10
1624755670000|2021-06-27 01:01:10|12618.9|12498.9|12621.3|12501.3|12621.3|12501.3|12618.54|12498.54|10
1624755680000|2021-06-27 01:01:20|12621.78|12501.78|12624.11|12504.11|12624.11|12504.11|12621.78|12501.78|10
1624755690000|2021-06-27 01:01:30|12624.31|12504.31|12625.46|12505.46|12625.68|12505.68|12624.31|12504.31|10
1624755700000|2021-06-27 01:01:40|12625.29|12505.29|12623.17|12503.17|12625.29|12505.29|12622.97|12502.97|10
1624755710000|2021-06-27 01:01:50|12623.19|12503.19|12619.05|12499.05|12623.19|12503.19|12619.05|12499.05|10
1624755720000|2021-06-27 01:02:00|12619.22|12499.22|12619.61|12499.61|12619.61|12499.61|12619.06|12499.06|10
1624755730000|2021-06-27 01:02:10|12619.67|12499.67|12621.8|12501.8|12621.8|12501.8|12619.38|12499.38|9
1624755740000|2021-06-27 01:02:20|12621.86|12501.86|12621.24|12501.24|12622.65|12502.65|12620.96|12500.96|10
1624755750000|2021-06-27 01:02:30|12620.83|12500.83|12620.31|12500.31|12620.83|12500.83|12620.07|12500.07|9
1624755760000|2021-06-27 01:02:40|12620.32|12500.32|12619.28|12499.28|12620.32|12500.32|12619.04|12499.04|10
1624755770000|2021-06-27 01:02:50|12619.79|12499.79|12620.72|12500.72|12620.72|12500.72|12619.31|12499.31|10
1624755780000|2021-06-27 01:03:00|12620.79|12500.79|12621.48|12501.48|12621.48|12501.48|12620.13|12500.13|10
1624755790000|2021-06-27 01:03:10|12623.34|12503.34|12631.38|12511.38|12631.76|12511.76|12623.34|12503.34|10
1624755800000|2021-06-27 01:03:20|12631.46|12511.46|12632.48|12512.48|12632.48|12512.48|12631.33|12511.33|10
1624755810000|2021-06-27 01:03:30|12632.85|12512.85|12632.74|12512.74|12635.36|12515.36|12632.74|12512.74|10
1624755820000|2021-06-27 01:03:40|12632.38|12512.38|12631.26|12511.26|12632.38|12512.38|12631.02|12511.02|10
1624755830000|2021-06-27 01:03:50|12631.25|12511.25|12630.85|12510.85|12631.25|12511.25|12630.85|12510.85|8
1624755840000|2021-06-27 01:04:00|12630.76|12510.76|12628.92|12508.92|12630.76|12510.76|12628.92|12508.92|10
1624755850000|2021-06-27 01:04:10|12628.52|12508.52|12626.15|12506.15|12628.52|12508.52|12626.08|12506.08|10
1624755860000|2021-06-27 01:04:20|12626.03|12506.03|12625.1|12505.1|12626.27|12506.27|12625.1|12505.1|9
1624755870000|2021-06-27 01:04:30|12625.15|12505.15|12624.38|12504.38|12625.15|12505.15|12624.35|12504.35|10
1624755880000|2021-06-27 01:04:40|12624.22|12504.22|12623.78|12503.78|12624.22|12504.22|12623.72|12503.72|9
1624755890000|2021-06-27 01:04:50|12623.7|12503.7|12623.77|12503.77|12623.77|12503.77|12622.49|12502.49|9
1624755900000|2021-06-27 01:05:00|12624.3|12504.3|12625.38|12505.38|12626.87|12506.87|12624.3|12504.3|10
1624755910000|2021-06-27 01:05:10|12624.9|12504.9|12626.56|12506.56|12626.86|12506.86|12624.33|12504.33|10
1624755920000|2021-06-27 01:05:20|12627.43|12507.43|12629.22|12509.22|12629.48|12509.48|12627.43|12507.43|10
1624755930000|2021-06-27 01:05:30|12629.32|12509.32|12628.78|12508.78|12629.56|12509.56|12628.78|12508.78|8
1624755940000|2021-06-27 01:05:40|12628.42|12508.42|12625.37|12505.37|12628.42|12508.42|12625.24|12505.24|10
1624755950000|2021-06-27 01:05:50|12625.28|12505.28|12621.06|12501.06|12625.42|12505.42|12621.06|12501.06|9
1624755960000|2021-06-27 01:06:00|12620.8|12500.8|12618.35|12498.35|12620.8|12500.8|12618.35|12498.35|10
1624755970000|2021-06-27 01:06:10|12617.44|12497.44|12617.54|12497.54|12617.91|12497.91|12616.33|12496.33|10
1624755980000|2021-06-27 01:06:20|12617.3|12497.3|12618.08|12498.08|12618.08|12498.08|12616.51|12496.51|9
1624755990000|2021-06-27 01:06:30|12617.82|12497.82|12620.8|12500.8|12620.8|12500.8|12617.82|12497.82|10
1624756000000|2021-06-27 01:06:40|12621.15|12501.15|12622.85|12502.85|12622.85|12502.85|12621.15|12501.15|10
1624756010000|2021-06-27 01:06:50|12622.89|12502.89|12622.39|12502.39|12623.27|12503.27|12622.34|12502.34|10
1624756020000|2021-06-27 01:07:00|12621.98|12501.98|12621.47|12501.47|12621.98|12501.98|12620.18|12500.18|10
1624756030000|2021-06-27 01:07:10|12621.9|12501.9|12623.01|12503.01|12623.01|12503.01|12621.15|12501.15|9
1624756040000|2021-06-27 01:07:20|12622.88|12502.88|12624.88|12504.88|12624.88|12504.88|12622.78|12502.78|9
1624756050000|2021-06-27 01:07:30|12625.19|12505.19|12625.86|12505.86|12625.96|12505.96|12625.05|12505.05|7
1624756060000|2021-06-27 01:07:40|12625.93|12505.93|12626.73|12506.73|12627.03|12507.03|12625.47|12505.47|9
1624756070000|2021-06-27 01:07:50|12626.93|12506.93|12627.69|12507.69|12627.69|12507.69|12626.34|12506.34|9
1624756080000|2021-06-27 01:08:00|12627.54|12507.54|12628.5|12508.5|12629|12509|12627.27|12507.27|9
1624756090000|2021-06-27 01:08:10|12629.3|12509.3|12632.94|12512.94|12632.94|12512.94|12629.3|12509.3|10
1624756100000|2021-06-27 01:08:20|12633.78|12513.78|12639.82|12519.82|12639.82|12519.82|12633.78|12513.78|10
1624756110000|2021-06-27 01:08:30|12640.45|12520.45|12640.51|12520.51|12640.58|12520.58|12638.87|12518.87|10
1624756120000|2021-06-27 01:08:40|12640.5|12520.5|12640.28|12520.28|12640.91|12520.91|12639.85|12519.85|10
1624756130000|2021-06-27 01:08:50|12640.29|12520.29|12648.23|12528.23|12648.23|12528.23|12640.29|12520.29|8
1624756140000|2021-06-27 01:09:00|12648.5|12528.5|12651.75|12531.75|12651.75|12531.75|12648.5|12528.5|10
1624756150000|2021-06-27 01:09:10|12651.66|12531.66|12655.42|12535.42|12655.42|12535.42|12651.51|12531.51|9
1624756160000|2021-06-27 01:09:20|12656.05|12536.05|12655.98|12535.98|12656.59|12536.59|12655.94|12535.94|8
1624756170000|2021-06-27 01:09:30|12656.17|12536.17|12653.77|12533.77|12656.17|12536.17|12653.77|12533.77|10
1624756180000|2021-06-27 01:09:40|12653.75|12533.75|12655.69|12535.69|12655.88|12535.88|12653.1|12533.1|10
1624756190000|2021-06-27 01:09:50|12655.76|12535.76|12655.86|12535.86|12655.86|12535.86|12654.97|12534.97|10
1624756200000|2021-06-27 01:10:00|12656.09|12536.09|12656.41|12536.41|12656.78|12536.78|12655.97|12535.97|10
1624756210000|2021-06-27 01:10:10|12656.37|12536.37|12656.56|12536.56|12656.74|12536.74|12656.37|12536.37|9
1624756220000|2021-06-27 01:10:20|12656.6|12536.6|12657.04|12537.04|12657.2|12537.2|12656.6|12536.6|9
1624756230000|2021-06-27 01:10:30|12657.14|12537.14|12658.42|12538.42|12658.42|12538.42|12657.14|12537.14|8
1624756240000|2021-06-27 01:10:40|12658.88|12538.88|12658.36|12538.36|12659.18|12539.18|12658.21|12538.21|10
1624756250000|2021-06-27 01:10:50|12658.85|12538.85|12661.38|12541.38|12661.38|12541.38|12658.85|12538.85|10
1624756260000|2021-06-27 01:11:00|12661.31|12541.31|12660.06|12540.06|12661.31|12541.31|12660.06|12540.06|10
1624756270000|2021-06-27 01:11:10|12660.03|12540.03|12658.1|12538.1|12660.03|12540.03|12658.1|12538.1|9
1624756280000|2021-06-27 01:11:20|12657.91|12537.91|12657.32|12537.32|12657.91|12537.91|12656.95|12536.95|10
1624756290000|2021-06-27 01:11:30|12657.05|12537.05|12656.76|12536.76|12657.07|12537.07|12656.65|12536.65|8
1624756300000|2021-06-27 01:11:40|12656.62|12536.62|12656.45|12536.45|12656.83|12536.83|12656.13|12536.13|9
1624756310000|2021-06-27 01:11:50|12656.46|12536.46|12656.71|12536.71|12656.71|12536.71|12656.31|12536.31|10
1624756320000|2021-06-27 01:12:00|12656.83|12536.83|12657.57|12537.57|12657.57|12537.57|12656.83|12536.83|9
1624756330000|2021-06-27 01:12:10|12658.19|12538.19|12661.86|12541.86|12661.86|12541.86|12658.17|12538.17|10
1624756340000|2021-06-27 01:12:20|12662.07|12542.07|12663.41|12543.41|12663.41|12543.41|12662.07|12542.07|9
1624756350000|2021-06-27 01:12:30|12663.37|12543.37|12663.27|12543.27|12663.4|12543.4|12662.86|12542.86|8
1624756360000|2021-06-27 01:12:40|12663.87|12543.87|12666.22|12546.22|12666.22|12546.22|12663.87|12543.87|10
1624756370000|2021-06-27 01:12:50|12666.3|12546.3|12670.96|12550.96|12670.96|12550.96|12666.08|12546.08|10
1624756380000|2021-06-27 01:13:00|12670.99|12550.99|12675.3|12555.3|12675.3|12555.3|12670.99|12550.99|10
1624756390000|2021-06-27 01:13:10|12675.63|12555.63|12680.07|12560.07|12680.07|12560.07|12675.63|12555.63|10
1624756400000|2021-06-27 01:13:20|12679.79|12559.79|12678.52|12558.52|12679.79|12559.79|12678.43|12558.43|9
1624756410000|2021-06-27 01:13:30|12678.49|12558.49|12678.37|12558.37|12678.81|12558.81|12678.12|12558.12|9
1624756420000|2021-06-27 01:13:40|12678.44|12558.44|12676.85|12556.85|12678.69|12558.69|12676.85|12556.85|9
1624756430000|2021-06-27 01:13:50|12676.99|12556.99|12678.47|12558.47|12678.69|12558.69|12676.9|12556.9|10
1624756440000|2021-06-27 01:14:00|12679.15|12559.15|12682.4|12562.4|12682.4|12562.4|12679.15|12559.15|10
1624756450000|2021-06-27 01:14:10|12684|12564|12685.71|12565.71|12685.71|12565.71|12683.88|12563.88|10
1624756460000|2021-06-27 01:14:20|12685.9|12565.9|12683.62|12563.62|12685.9|12565.9|12683.62|12563.62|9
1624756470000|2021-06-27 01:14:30|12683.63|12563.63|12691.8|12571.8|12691.8|12571.8|12683.63|12563.63|10
1624756480000|2021-06-27 01:14:40|12691.82|12571.82|12691.38|12571.38|12691.82|12571.82|12691.34|12571.34|7
1624756490000|2021-06-27 01:14:50|12691.7|12571.7|12692.25|12572.25|12692.56|12572.56|12691.7|12571.7|9
1624756500000|2021-06-27 01:15:00|12692.54|12572.54|12691.9|12571.9|12692.86|12572.86|12691.9|12571.9|10
1624756510000|2021-06-27 01:15:10|12691.78|12571.78|12688.46|12568.46|12691.78|12571.78|12688.46|12568.46|10
1624756520000|2021-06-27 01:15:20|12687.75|12567.75|12682.69|12562.69|12687.75|12567.75|12682.69|12562.69|10
1624756530000|2021-06-27 01:15:30|12682.43|12562.43|12681.63|12561.63|12682.57|12562.57|12681.48|12561.48|10
1624756540000|2021-06-27 01:15:40|12681.29|12561.29|12680.4|12560.4|12681.29|12561.29|12679.97|12559.97|9
1624756550000|2021-06-27 01:15:50|12680.21|12560.21|12678.15|12558.15|12680.21|12560.21|12677.46|12557.46|10
1624756560000|2021-06-27 01:16:00|12678.13|12558.13|12681.14|12561.14|12681.14|12561.14|12678.13|12558.13|9
1624756570000|2021-06-27 01:16:10|12681.32|12561.32|12680.98|12560.98|12681.54|12561.54|12680.98|12560.98|10
1624756580000|2021-06-27 01:16:20|12680.87|12560.87|12678.34|12558.34|12680.87|12560.87|12678.34|12558.34|10
1624756590000|2021-06-27 01:16:30|12678.08|12558.08|12676.26|12556.26|12678.08|12558.08|12676.26|12556.26|10
1624756600000|2021-06-27 01:16:40|12676.28|12556.28|12671.34|12551.34|12676.28|12556.28|12671.34|12551.34|10
1624756610000|2021-06-27 01:16:50|12671.43|12551.43|12669.44|12549.44|12672.11|12552.11|12669.44|12549.44|10
1624756620000|2021-06-27 01:17:00|12669.38|12549.38|12670.07|12550.07|12670.07|12550.07|12669.09|12549.09|10
1624756630000|2021-06-27 01:17:10|12670.26|12550.26|12667.8|12547.8|12670.26|12550.26|12667.8|12547.8|10
1624756640000|2021-06-27 01:17:20|12667.61|12547.61|12666.76|12546.76|12667.61|12547.61|12666.68|12546.68|10
1624756650000|2021-06-27 01:17:30|12666.79|12546.79|12668.37|12548.37|12668.4|12548.4|12666.77|12546.77|9
1624756660000|2021-06-27 01:17:40|12668.72|12548.72|12669.63|12549.63|12670.16|12550.16|12668.72|12548.72|10
1624756670000|2021-06-27 01:17:50|12669.49|12549.49|12669.76|12549.76|12670.65|12550.65|12669.29|12549.29|10
1624756680000|2021-06-27 01:18:00|12669.74|12549.74|12668.57|12548.57|12669.74|12549.74|12668.57|12548.57|10
1624756690000|2021-06-27 01:18:10|12668.86|12548.86|12669.39|12549.39|12669.39|12549.39|12668.39|12548.39|10
1624756700000|2021-06-27 01:18:20|12669.25|12549.25|12670.61|12550.61|12670.61|12550.61|12669.25|12549.25|10
1624756710000|2021-06-27 01:18:30|12670.57|12550.57|12671.54|12551.54|12671.59|12551.59|12670.14|12550.14|10
1624756720000|2021-06-27 01:18:40|12671.35|12551.35|12672.06|12552.06|12672.22|12552.22|12670.88|12550.88|10
1624756730000|2021-06-27 01:18:50|12673.15|12553.15|12674.92|12554.92|12674.92|12554.92|12671.65|12551.65|10
1624756740000|2021-06-27 01:19:00|12674.97|12554.97|12682.45|12562.45|12682.45|12562.45|12674.97|12554.97|9
1624756750000|2021-06-27 01:19:10|12682.46|12562.46|12690.58|12570.58|12690.58|12570.58|12682.46|12562.46|10
1624756760000|2021-06-27 01:19:20|12690.54|12570.54|12695.53|12575.53|12695.53|12575.53|12690.54|12570.54|9
1624756770000|2021-06-27 01:19:30|12699.42|12579.42|12716.29|12596.29|12716.29|12596.29|12699.42|12579.42|10
1624756780000|2021-06-27 01:19:40|12716.87|12596.87|12730.53|12610.53|12730.53|12610.53|12716.87|12596.87|10
1624756790000|2021-06-27 01:19:50|12731.81|12611.81|12744.93|12624.93|12744.93|12624.93|12731.81|12611.81|10
1624756800000|2021-06-27 01:20:00|12746.46|12626.46|12752.33|12632.33|12752.33|12632.33|12746.46|12626.46|10
1624756810000|2021-06-27 01:20:10|12752.34|12632.34|12752.27|12632.27|12755.62|12635.62|12751.8|12631.8|10
1624756820000|2021-06-27 01:20:20|12752.03|12632.03|12750.93|12630.93|12752.03|12632.03|12750.93|12630.93|10
1624756830000|2021-06-27 01:20:30|12751.04|12631.04|12746.33|12626.33|12751.04|12631.04|12746.33|12626.33|10
1624756840000|2021-06-27 01:20:40|12745.08|12625.08|12737.36|12617.36|12745.24|12625.24|12737.36|12617.36|10
1624756850000|2021-06-27 01:20:50|12737.45|12617.45|12732.86|12612.86|12737.45|12617.45|12732.86|12612.86|10
1624756860000|2021-06-27 01:21:00|12731.73|12611.73|12730.75|12610.75|12733.1|12613.1|12730.75|12610.75|10
1624756870000|2021-06-27 01:21:10|12730.97|12610.97|12729.8|12609.8|12731.11|12611.11|12729.74|12609.74|10
1624756880000|2021-06-27 01:21:20|12729.75|12609.75|12729.34|12609.34|12729.92|12609.92|12729.27|12609.27|10
1624756890000|2021-06-27 01:21:30|12728.62|12608.62|12727.4|12607.4|12728.85|12608.85|12727.39|12607.39|10
1624756900000|2021-06-27 01:21:40|12726.38|12606.38|12723.22|12603.22|12726.38|12606.38|12723.22|12603.22|9
1624756910000|2021-06-27 01:21:50|12721.77|12601.77|12720.69|12600.69|12721.77|12601.77|12720.49|12600.49|10
1624756920000|2021-06-27 01:22:00|12720.5|12600.5|12722.6|12602.6|12722.6|12602.6|12720.44|12600.44|10
1624756930000|2021-06-27 01:22:10|12722.71|12602.71|12724.66|12604.66|12724.66|12604.66|12721.85|12601.85|9
1624756940000|2021-06-27 01:22:20|12724.98|12604.98|12727.58|12607.58|12727.58|12607.58|12724.98|12604.98|9
1624756950000|2021-06-27 01:22:30|12727.55|12607.55|12730.08|12610.08|12730.08|12610.08|12727.55|12607.55|10
1624756960000|2021-06-27 01:22:40|12730.52|12610.52|12731.6|12611.6|12731.6|12611.6|12730.52|12610.52|9
1624756970000|2021-06-27 01:22:50|12731.18|12611.18|12733.05|12613.05|12733.05|12613.05|12731.18|12611.18|9
1624756980000|2021-06-27 01:23:00|12734.36|12614.36|12734.06|12614.06|12736.18|12616.18|12734.06|12614.06|10
1624756990000|2021-06-27 01:23:10|12734.38|12614.38|12733.88|12613.88|12734.47|12614.47|12733.79|12613.79|9
1624757000000|2021-06-27 01:23:20|12733.62|12613.62|12734.5|12614.5|12735|12615|12733.28|12613.28|10
1624757010000|2021-06-27 01:23:30|12735.18|12615.18|12736.41|12616.41|12736.5|12616.5|12733.59|12613.59|10
1624757020000|2021-06-27 01:23:40|12736.38|12616.38|12734.61|12614.61|12736.38|12616.38|12734.22|12614.22|9
1624757030000|2021-06-27 01:23:50|12735.65|12615.65|12735.57|12615.57|12735.9|12615.9|12735.2|12615.2|10
1624757040000|2021-06-27 01:24:00|12735.3|12615.3|12735.65|12615.65|12735.65|12615.65|12733.83|12613.83|9
1624757050000|2021-06-27 01:24:10|12735.66|12615.66|12735.97|12615.97|12736.44|12616.44|12735.43|12615.43|10
1624757060000|2021-06-27 01:24:20|12735.84|12615.84|12733.48|12613.48|12735.88|12615.88|12733.48|12613.48|10
1624757070000|2021-06-27 01:24:30|12733.07|12613.07|12729.7|12609.7|12733.07|12613.07|12729.7|12609.7|10
1624757080000|2021-06-27 01:24:40|12729.44|12609.44|12728.1|12608.1|12729.44|12609.44|12727.64|12607.64|9
1624757090000|2021-06-27 01:24:50|12727.9|12607.9|12725.69|12605.69|12727.9|12607.9|12725.69|12605.69|9
1624757100000|2021-06-27 01:25:00|12724.87|12604.87|12723.19|12603.19|12725.06|12605.06|12723.19|12603.19|9
1624757110000|2021-06-27 01:25:10|12723.17|12603.17|12723.19|12603.19|12723.5|12603.5|12722.27|12602.27|10
1624757120000|2021-06-27 01:25:20|12718.9|12598.9|12711.78|12591.78|12718.9|12598.9|12711.78|12591.78|10
1624757130000|2021-06-27 01:25:30|12711.4|12591.4|12708.29|12588.29|12711.4|12591.4|12708.29|12588.29|10
1624757140000|2021-06-27 01:25:40|12708.26|12588.26|12706.35|12586.35|12708.26|12588.26|12706.35|12586.35|10
1624757150000|2021-06-27 01:25:50|12707.17|12587.17|12706.81|12586.81|12707.98|12587.98|12706.61|12586.61|10
1624757160000|2021-06-27 01:26:00|12706.77|12586.77|12707.17|12587.17|12707.17|12587.17|12706.63|12586.63|8
1624757170000|2021-06-27 01:26:10|12706.87|12586.87|12705.89|12585.89|12706.87|12586.87|12705.89|12585.89|7
1624757180000|2021-06-27 01:26:20|12705.71|12585.71|12702.43|12582.43|12705.71|12585.71|12702.43|12582.43|10
1624757190000|2021-06-27 01:26:30|12702.22|12582.22|12700.72|12580.72|12702.22|12582.22|12700.72|12580.72|8
1624757200000|2021-06-27 01:26:40|12700.7|12580.7|12700.7|12580.7|12700.7|12580.7|12698.38|12578.38|10
1624757210000|2021-06-27 01:26:50|12700.83|12580.83|12703.38|12583.38|12703.38|12583.38|12700.71|12580.71|10
1624757220000|2021-06-27 01:27:00|12704.17|12584.17|12705.66|12585.66|12705.72|12585.72|12704.17|12584.17|10
1624757230000|2021-06-27 01:27:10|12705.62|12585.62|12704.87|12584.87|12705.62|12585.62|12704.69|12584.69|10
1624757240000|2021-06-27 01:27:20|12704.09|12584.09|12704.6|12584.6|12704.6|12584.6|12703.4|12583.4|10
1624757250000|2021-06-27 01:27:30|12704.52|12584.52|12703.48|12583.48|12704.52|12584.52|12703.48|12583.48|10
1624757260000|2021-06-27 01:27:40|12703.25|12583.25|12703.25|12583.25|12703.57|12583.57|12703.16|12583.16|9
1624757270000|2021-06-27 01:27:50|12703.13|12583.13|12703.44|12583.44|12704.07|12584.07|12703.1|12583.1|10
1624757280000|2021-06-27 01:28:00|12703.45|12583.45|12708.44|12588.44|12708.44|12588.44|12703.18|12583.18|10
1624757290000|2021-06-27 01:28:10|12708|12588|12712.2|12592.2|12712.36|12592.36|12708|12588|10
1624757300000|2021-06-27 01:28:20|12711.98|12591.98|12711.88|12591.88|12712.31|12592.31|12711.65|12591.65|10
1624757310000|2021-06-27 01:28:30|12711.83|12591.83|12710.29|12590.29|12711.83|12591.83|12710.23|12590.23|9
1624757320000|2021-06-27 01:28:40|12710.31|12590.31|12710.5|12590.5|12710.97|12590.97|12710.31|12590.31|10
1624757330000|2021-06-27 01:28:50|12710.47|12590.47|12710.12|12590.12|12710.69|12590.69|12710.12|12590.12|6
1624757340000|2021-06-27 01:29:00|12710.11|12590.11|12712.68|12592.68|12712.68|12592.68|12709.98|12589.98|10
1624757350000|2021-06-27 01:29:10|12712.74|12592.74|12713.34|12593.34|12714.66|12594.66|12712.74|12592.74|10
1624757360000|2021-06-27 01:29:20|12715.79|12595.79|12718.25|12598.25|12718.68|12598.68|12715.79|12595.79|10
1624757370000|2021-06-27 01:29:30|12718.93|12598.93|12720.78|12600.78|12720.78|12600.78|12718.93|12598.93|10
1624757380000|2021-06-27 01:29:40|12721.05|12601.05|12719.98|12599.98|12721.05|12601.05|12719.73|12599.73|10
1624757390000|2021-06-27 01:29:50|12719.82|12599.82|12716.55|12596.55|12720.01|12600.01|12716.55|12596.55|9
1624757400000|2021-06-27 01:30:00|12714.6|12594.6|12751.49|12631.49|12751.49|12631.49|12713.48|12593.48|10
1624757410000|2021-06-27 01:30:10|12753.86|12633.86|12772.97|12652.97|12773.03|12653.03|12753.86|12633.86|10
1624757420000|2021-06-27 01:30:20|12773.22|12653.22|12792.88|12672.88|12792.88|12672.88|12773.22|12653.22|10
1624757430000|2021-06-27 01:30:30|12792.76|12672.76|12786.92|12666.92|12793.84|12673.84|12786.92|12666.92|10
1624757440000|2021-06-27 01:30:40|12785.59|12665.59|12783.62|12663.62|12785.59|12665.59|12783.29|12663.29|10
1624757450000|2021-06-27 01:30:50|12783.03|12663.03|12779.55|12659.55|12783.03|12663.03|12779.55|12659.55|10
1624757460000|2021-06-27 01:31:00|12780.1|12660.1|12778.94|12658.94|12780.36|12660.36|12778.07|12658.07|10
1624757470000|2021-06-27 01:31:10|12778.5|12658.5|12777.76|12657.76|12779.18|12659.18|12777.43|12657.43|10
1624757480000|2021-06-27 01:31:20|12777.92|12657.92|12777.57|12657.57|12777.92|12657.92|12774.34|12654.34|9
1624757490000|2021-06-27 01:31:30|12776.24|12656.24|12790.92|12670.92|12790.92|12670.92|12776.19|12656.19|10
1624757500000|2021-06-27 01:31:40|12792.47|12672.47|12793.54|12673.54|12796.52|12676.52|12792.47|12672.47|10
1624757510000|2021-06-27 01:31:50|12793.97|12673.97|12792.94|12672.94|12797.09|12677.09|12792.94|12672.94|10
1624757520000|2021-06-27 01:32:00|12793.01|12673.01|12788.47|12668.47|12793.01|12673.01|12788.47|12668.47|9
1624757530000|2021-06-27 01:32:10|12788.12|12668.12|12783.85|12663.85|12788.12|12668.12|12783.85|12663.85|9
1624757540000|2021-06-27 01:32:20|12783.67|12663.67|12771.87|12651.87|12783.67|12663.67|12771.87|12651.87|10
1624757550000|2021-06-27 01:32:30|12769.95|12649.95|12763.75|12643.75|12769.95|12649.95|12763.75|12643.75|10
1624757560000|2021-06-27 01:32:40|12763.92|12643.92|12763.3|12643.3|12764.38|12644.38|12763.3|12643.3|10
1624757570000|2021-06-27 01:32:50|12763.57|12643.57|12763.08|12643.08|12763.76|12643.76|12762.66|12642.66|10
1624757580000|2021-06-27 01:33:00|12763.25|12643.25|12765.22|12645.22|12765.22|12645.22|12763.25|12643.25|10
1624757590000|2021-06-27 01:33:10|12765.46|12645.46|12774.96|12654.96|12774.96|12654.96|12765.36|12645.36|10
1624757600000|2021-06-27 01:33:20|12775.22|12655.22|12777.91|12657.91|12777.91|12657.91|12775.22|12655.22|10
1624757610000|2021-06-27 01:33:30|12778.82|12658.82|12778.12|12658.12|12779.91|12659.91|12778.12|12658.12|10
1624757620000|2021-06-27 01:33:40|12779.18|12659.18|12781.72|12661.72|12781.72|12661.72|12779.18|12659.18|10
1624757630000|2021-06-27 01:33:50|12782.19|12662.19|12783.12|12663.12|12783.12|12663.12|12781.86|12661.86|9
1624757640000|2021-06-27 01:34:00|12782.21|12662.21|12784.04|12664.04|12784.04|12664.04|12782.21|12662.21|10
1624757650000|2021-06-27 01:34:10|12783.97|12663.97|12784.05|12664.05|12784.24|12664.24|12782.89|12662.89|10
1624757660000|2021-06-27 01:34:20|12784.24|12664.24|12780.66|12660.66|12784.24|12664.24|12780|12660|10
1624757670000|2021-06-27 01:34:30|12780.36|12660.36|12779.75|12659.75|12782.07|12662.07|12779.75|12659.75|10
1624757680000|2021-06-27 01:34:40|12779.3|12659.3|12777.97|12657.97|12779.3|12659.3|12777.97|12657.97|10
1624757690000|2021-06-27 01:34:50|12777.92|12657.92|12774.69|12654.69|12778.13|12658.13|12774.69|12654.69|10
1624757700000|2021-06-27 01:35:00|12774.98|12654.98|12772.68|12652.68|12775.03|12655.03|12772.68|12652.68|9
1624757710000|2021-06-27 01:35:10|12771.16|12651.16|12764.67|12644.67|12771.16|12651.16|12764.67|12644.67|10
1624757720000|2021-06-27 01:35:20|12763.25|12643.25|12764.16|12644.16|12764.56|12644.56|12763.12|12643.12|10
1624757730000|2021-06-27 01:35:30|12764.47|12644.47|12766.45|12646.45|12766.78|12646.78|12764.47|12644.47|10
1624757740000|2021-06-27 01:35:40|12766.86|12646.86|12770.65|12650.65|12770.65|12650.65|12766.86|12646.86|10
1624757750000|2021-06-27 01:35:50|12770.38|12650.38|12771.97|12651.97|12771.97|12651.97|12770.38|12650.38|10
1624757760000|2021-06-27 01:36:00|12772.34|12652.34|12774.73|12654.73|12775.02|12655.02|12772.34|12652.34|10
1624757770000|2021-06-27 01:36:10|12774.69|12654.69|12777.84|12657.84|12777.84|12657.84|12774.69|12654.69|10
1624757780000|2021-06-27 01:36:20|12777.77|12657.77|12792.86|12672.86|12792.86|12672.86|12777.77|12657.77|9
1624757790000|2021-06-27 01:36:30|12797.74|12677.74|12807.44|12687.44|12807.44|12687.44|12797.74|12677.74|10
1624757800000|2021-06-27 01:36:40|12808.01|12688.01|12811.14|12691.14|12811.47|12691.47|12807.42|12687.42|10
1624757810000|2021-06-27 01:36:50|12810.78|12690.78|12809.97|12689.97|12811.68|12691.68|12809.97|12689.97|10
1624757820000|2021-06-27 01:37:00|12809.91|12689.91|12808.56|12688.56|12809.91|12689.91|12808.29|12688.29|10
1624757830000|2021-06-27 01:37:10|12807.88|12687.88|12810.18|12690.18|12810.18|12690.18|12807.62|12687.62|10
1624757840000|2021-06-27 01:37:20|12810.31|12690.31|12815.22|12695.22|12815.22|12695.22|12810.25|12690.25|10
1624757850000|2021-06-27 01:37:30|12815.4|12695.4|12812.22|12692.22|12815.4|12695.4|12812.22|12692.22|10
1624757860000|2021-06-27 01:37:40|12812.53|12692.53|12812.39|12692.39|12813.37|12693.37|12812.39|12692.39|10
1624757870000|2021-06-27 01:37:50|12812.92|12692.92|12813.53|12693.53|12813.61|12693.61|12812.57|12692.57|10
1624757880000|2021-06-27 01:38:00|12811.24|12691.24|12804.75|12684.75|12811.36|12691.36|12804.59|12684.59|9
1624757890000|2021-06-27 01:38:10|12804.07|12684.07|12800.35|12680.35|12804.07|12684.07|12800.35|12680.35|10
1624757900000|2021-06-27 01:38:20|12800.39|12680.39|12798.75|12678.75|12800.61|12680.61|12798.75|12678.75|10
1624757910000|2021-06-27 01:38:30|12798.53|12678.53|12802.27|12682.27|12802.27|12682.27|12798.38|12678.38|9
1624757920000|2021-06-27 01:38:40|12802.69|12682.69|12804.93|12684.93|12804.93|12684.93|12802.48|12682.48|9
1624757930000|2021-06-27 01:38:50|12804.28|12684.28|12802.02|12682.02|12804.28|12684.28|12802.02|12682.02|10
1624757940000|2021-06-27 01:39:00|12801.64|12681.64|12799.38|12679.38|12801.7|12681.7|12799.22|12679.22|10
1624757950000|2021-06-27 01:39:10|12799.24|12679.24|12797.76|12677.76|12799.24|12679.24|12797.4|12677.4|10
1624757960000|2021-06-27 01:39:20|12798.4|12678.4|12799.45|12679.45|12799.45|12679.45|12798.39|12678.39|10
1624757970000|2021-06-27 01:39:30|12799.28|12679.28|12805.85|12685.85|12805.85|12685.85|12799.28|12679.28|10
1624757980000|2021-06-27 01:39:40|12805.89|12685.89|12805.14|12685.14|12805.96|12685.96|12805.14|12685.14|9
1624757990000|2021-06-27 01:39:50|12805.08|12685.08|12802.63|12682.63|12805.08|12685.08|12802.41|12682.41|10
1624758000000|2021-06-27 01:40:00|12803.23|12683.23|12804.55|12684.55|12804.55|12684.55|12803.23|12683.23|9
1624758010000|2021-06-27 01:40:10|12804.78|12684.78|12804.82|12684.82|12804.82|12684.82|12804.26|12684.26|8
1624758020000|2021-06-27 01:40:20|12804.75|12684.75|12804.57|12684.57|12804.83|12684.83|12804.53|12684.53|10
1624758030000|2021-06-27 01:40:30|12804.55|12684.55|12803.51|12683.51|12804.55|12684.55|12803.51|12683.51|8
1624758040000|2021-06-27 01:40:40|12803.36|12683.36|12801.51|12681.51|12803.37|12683.37|12801.51|12681.51|9
1624758050000|2021-06-27 01:40:50|12800.96|12680.96|12799.64|12679.64|12800.96|12680.96|12799.54|12679.54|9
1624758060000|2021-06-27 01:41:00|12799.7|12679.7|12796.99|12676.99|12799.72|12679.72|12796.99|12676.99|10
1624758070000|2021-06-27 01:41:10|12797.42|12677.42|12796.38|12676.38|12797.42|12677.42|12795.89|12675.89|10
1624758080000|2021-06-27 01:41:20|12795.75|12675.75|12796.39|12676.39|12796.39|12676.39|12795.28|12675.28|9
1624758090000|2021-06-27 01:41:30|12795.46|12675.46|12794.05|12674.05|12795.63|12675.63|12794.05|12674.05|10
1624758100000|2021-06-27 01:41:40|12793.77|12673.77|12798.05|12678.05|12798.05|12678.05|12793.77|12673.77|9
1624758110000|2021-06-27 01:41:50|12797.94|12677.94|12797.8|12677.8|12798.47|12678.47|12797.73|12677.73|10
1624758120000|2021-06-27 01:42:00|12797.78|12677.78|12796.21|12676.21|12797.8|12677.8|12796.2|12676.2|9
1624758130000|2021-06-27 01:42:10|12796.31|12676.31|12795.9|12675.9|12796.31|12676.31|12795.61|12675.61|8
1624758140000|2021-06-27 01:42:20|12793.74|12673.74|12790.7|12670.7|12793.81|12673.81|12790.7|12670.7|10
1624758150000|2021-06-27 01:42:30|12790.81|12670.81|12788.09|12668.09|12790.87|12670.87|12788.09|12668.09|10
1624758160000|2021-06-27 01:42:40|12789.13|12669.13|12789.78|12669.78|12789.78|12669.78|12788.66|12668.66|10
1624758170000|2021-06-27 01:42:50|12789.95|12669.95|12790.86|12670.86|12791.54|12671.54|12789.95|12669.95|10
1624758180000|2021-06-27 01:43:00|12790.24|12670.24|12791.21|12671.21|12791.21|12671.21|12790.24|12670.24|9
1624758190000|2021-06-27 01:43:10|12792.48|12672.48|12792.33|12672.33|12792.48|12672.48|12791.55|12671.55|9
1624758200000|2021-06-27 01:43:20|12792.34|12672.34|12791.98|12671.98|12793.07|12673.07|12791.98|12671.98|10
1624758210000|2021-06-27 01:43:30|12792.03|12672.03|12791.31|12671.31|12792.19|12672.19|12791.31|12671.31|10
1624758220000|2021-06-27 01:43:40|12790.42|12670.42|12789.32|12669.32|12790.57|12670.57|12789.05|12669.05|10
1624758230000|2021-06-27 01:43:50|12789.21|12669.21|12787.21|12667.21|12790.29|12670.29|12786.63|12666.63|10
1624758240000|2021-06-27 01:44:00|12787.56|12667.56|12788.7|12668.7|12789.44|12669.44|12787.56|12667.56|10
1624758250000|2021-06-27 01:44:10|12788.77|12668.77|12790.09|12670.09|12790.09|12670.09|12787.89|12667.89|10
1624758260000|2021-06-27 01:44:20|12790.08|12670.08|12789.67|12669.67|12790.15|12670.15|12789.6|12669.6|10
1624758270000|2021-06-27 01:44:30|12790.99|12670.99|12799.99|12679.99|12799.99|12679.99|12790.99|12670.99|10
1624758280000|2021-06-27 01:44:40|12800.03|12680.03|12805.63|12685.63|12805.63|12685.63|12800.03|12680.03|10
1624758290000|2021-06-27 01:44:50|12806.27|12686.27|12815.74|12695.74|12815.74|12695.74|12806.27|12686.27|10
1624758300000|2021-06-27 01:45:00|12816.63|12696.63|12821.1|12701.1|12821.1|12701.1|12816.6|12696.6|10
1624758310000|2021-06-27 01:45:10|12821.66|12701.66|12822.41|12702.41|12824.12|12704.12|12821.66|12701.66|10
1624758320000|2021-06-27 01:45:20|12822.21|12702.21|12818.87|12698.87|12822.21|12702.21|12818.87|12698.87|10
1624758330000|2021-06-27 01:45:30|12818.13|12698.13|12814.7|12694.7|12818.13|12698.13|12814.7|12694.7|10
1624758340000|2021-06-27 01:45:40|12813.93|12693.93|12803.11|12683.11|12813.93|12693.93|12803.11|12683.11|10
1624758350000|2021-06-27 01:45:50|12802.39|12682.39|12799.05|12679.05|12802.39|12682.39|12798.94|12678.94|10
1624758360000|2021-06-27 01:46:00|12798.21|12678.21|12796.09|12676.09|12798.21|12678.21|12795.95|12675.95|10
1624758370000|2021-06-27 01:46:10|12796.08|12676.08|12793.45|12673.45|12796.08|12676.08|12793.41|12673.41|10
1624758380000|2021-06-27 01:46:20|12793.02|12673.02|12791.81|12671.81|12793.11|12673.11|12791.81|12671.81|9
1624758390000|2021-06-27 01:46:30|12791.21|12671.21|12790.28|12670.28|12791.74|12671.74|12790.28|12670.28|10
1624758400000|2021-06-27 01:46:40|12790.24|12670.24|12790.55|12670.55|12791.31|12671.31|12790.15|12670.15|10
1624758410000|2021-06-27 01:46:50|12790.63|12670.63|12789.63|12669.63|12790.77|12670.77|12789.63|12669.63|10
1624758420000|2021-06-27 01:47:00|12789.81|12669.81|12786.31|12666.31|12789.81|12669.81|12786.31|12666.31|10
1624758430000|2021-06-27 01:47:10|12786.53|12666.53|12786.8|12666.8|12787.73|12667.73|12786.45|12666.45|9
1624758440000|2021-06-27 01:47:20|12786.81|12666.81|12787.88|12667.88|12787.88|12667.88|12786.6|12666.6|10
1624758450000|2021-06-27 01:47:30|12788.17|12668.17|12791.39|12671.39|12791.39|12671.39|12788.17|12668.17|10
1624758460000|2021-06-27 01:47:40|12791.37|12671.37|12789.28|12669.28|12791.37|12671.37|12789.28|12669.28|9
1624758470000|2021-06-27 01:47:50|12789.55|12669.55|12790.85|12670.85|12790.85|12670.85|12789.55|12669.55|8
1624758480000|2021-06-27 01:48:00|12790.77|12670.77|12791.2|12671.2|12791.32|12671.32|12790.5|12670.5|10
1624758490000|2021-06-27 01:48:10|12791.38|12671.38|12790.33|12670.33|12791.71|12671.71|12790.33|12670.33|9
1624758500000|2021-06-27 01:48:20|12790.21|12670.21|12789.73|12669.73|12790.34|12670.34|12789.54|12669.54|9
1624758510000|2021-06-27 01:48:30|12789.8|12669.8|12789.27|12669.27|12790.05|12670.05|12789.27|12669.27|9
1624758520000|2021-06-27 01:48:40|12789.13|12669.13|12788.62|12668.62|12789.73|12669.73|12788.62|12668.62|10
1624758530000|2021-06-27 01:48:50|12788.64|12668.64|12788.65|12668.65|12788.93|12668.93|12788.62|12668.62|9
1624758540000|2021-06-27 01:49:00|12789.24|12669.24|12789.74|12669.74|12790.37|12670.37|12789.24|12669.24|8
1624758550000|2021-06-27 01:49:10|12789.73|12669.73|12788.49|12668.49|12789.73|12669.73|12788.38|12668.38|10
1624758560000|2021-06-27 01:49:20|12788.32|12668.32|12788.72|12668.72|12789.13|12669.13|12788.1|12668.1|10
1624758570000|2021-06-27 01:49:30|12788.45|12668.45|12785.41|12665.41|12788.45|12668.45|12785.41|12665.41|10
1624758580000|2021-06-27 01:49:40|12785.34|12665.34|12782.98|12662.98|12785.34|12665.34|12782.98|12662.98|9
1624758590000|2021-06-27 01:49:50|12782.82|12662.82|12781.91|12661.91|12782.92|12662.92|12781.91|12661.91|9
1624758600000|2021-06-27 01:50:00|12782.03|12662.03|12781.9|12661.9|12782.59|12662.59|12781.9|12661.9|9
1624758610000|2021-06-27 01:50:10|12780.81|12660.81|12781.4|12661.4|12781.4|12661.4|12780.29|12660.29|9
1624758620000|2021-06-27 01:50:20|12781.38|12661.38|12780.3|12660.3|12781.39|12661.39|12780.16|12660.16|9
1624758630000|2021-06-27 01:50:30|12780.09|12660.09|12778.95|12658.95|12780.09|12660.09|12778.95|12658.95|9
1624758640000|2021-06-27 01:50:40|12778.83|12658.83|12775.77|12655.77|12778.83|12658.83|12775.77|12655.77|10
1624758650000|2021-06-27 01:50:50|12776.36|12656.36|12774.67|12654.67|12776.36|12656.36|12774.29|12654.29|9
1624758660000|2021-06-27 01:51:00|12774.43|12654.43|12774.44|12654.44|12774.81|12654.81|12773.91|12653.91|10
1624758670000|2021-06-27 01:51:10|12774.5|12654.5|12777.06|12657.06|12777.06|12657.06|12774.5|12654.5|9
1624758680000|2021-06-27 01:51:20|12777.42|12657.42|12782.42|12662.42|12782.42|12662.42|12777.42|12657.42|10
1624758690000|2021-06-27 01:51:30|12782.09|12662.09|12782.14|12662.14|12782.47|12662.47|12781.54|12661.54|10
1624758700000|2021-06-27 01:51:40|12782.26|12662.26|12780.66|12660.66|12782.48|12662.48|12780.66|12660.66|9
1624758710000|2021-06-27 01:51:50|12780.56|12660.56|12777.28|12657.28|12780.56|12660.56|12777.28|12657.28|10
1624758720000|2021-06-27 01:52:00|12776.94|12656.94|12774.69|12654.69|12777.18|12657.18|12774.23|12654.23|10
1624758730000|2021-06-27 01:52:10|12774.38|12654.38|12779.84|12659.84|12779.84|12659.84|12774.38|12654.38|10
1624758740000|2021-06-27 01:52:20|12780.32|12660.32|12784.67|12664.67|12784.67|12664.67|12780.32|12660.32|10
1624758750000|2021-06-27 01:52:30|12785.09|12665.09|12785.48|12665.48|12785.61|12665.61|12784.96|12664.96|10
1624758760000|2021-06-27 01:52:40|12785.21|12665.21|12784.46|12664.46|12786.05|12666.05|12784.46|12664.46|8
1624758770000|2021-06-27 01:52:50|12784.41|12664.41|12783.22|12663.22|12784.41|12664.41|12783.22|12663.22|9
1624758780000|2021-06-27 01:53:00|12783.25|12663.25|12784.18|12664.18|12785.14|12665.14|12783.25|12663.25|9
1624758790000|2021-06-27 01:53:10|12783.89|12663.89|12782.56|12662.56|12783.89|12663.89|12782.56|12662.56|8
1624758800000|2021-06-27 01:53:20|12782.66|12662.66|12784.2|12664.2|12784.2|12664.2|12782.66|12662.66|10
1624758810000|2021-06-27 01:53:30|12784.37|12664.37|12783.86|12663.86|12784.37|12664.37|12783.48|12663.48|9
1624758820000|2021-06-27 01:53:40|12784.17|12664.17|12784.21|12664.21|12784.21|12664.21|12783.64|12663.64|10
1624758830000|2021-06-27 01:53:50|12784.24|12664.24|12785.35|12665.35|12785.39|12665.39|12784.24|12664.24|9
1624758840000|2021-06-27 01:54:00|12785.38|12665.38|12788.03|12668.03|12788.12|12668.12|12785.38|12665.38|10
1624758850000|2021-06-27 01:54:10|12788.29|12668.29|12788.13|12668.13|12788.3|12668.3|12787.59|12667.59|10
1624758860000|2021-06-27 01:54:20|12788.15|12668.15|12789.24|12669.24|12789.36|12669.36|12788.12|12668.12|10
1624758870000|2021-06-27 01:54:30|12788.7|12668.7|12790.15|12670.15|12790.53|12670.53|12788.7|12668.7|10
1624758880000|2021-06-27 01:54:40|12790.72|12670.72|12791.35|12671.35|12791.35|12671.35|12790.48|12670.48|8
1624758890000|2021-06-27 01:54:50|12791.37|12671.37|12791.83|12671.83|12791.83|12671.83|12790.68|12670.68|10
1624758900000|2021-06-27 01:55:00|12792.2|12672.2|12793.68|12673.68|12793.68|12673.68|12792.2|12672.2|10
1624758910000|2021-06-27 01:55:10|12793.81|12673.81|12793.77|12673.77|12793.88|12673.88|12793.44|12673.44|9
1624758920000|2021-06-27 01:55:20|12793.57|12673.57|12795.99|12675.99|12795.99|12675.99|12793.55|12673.55|10
1624758930000|2021-06-27 01:55:30|12795.93|12675.93|12793.84|12673.84|12795.93|12675.93|12793.84|12673.84|9
1624758940000|2021-06-27 01:55:40|12793.78|12673.78|12793.99|12673.99|12794.43|12674.43|12792.48|12672.48|10
1624758950000|2021-06-27 01:55:50|12794.1|12674.1|12795.26|12675.26|12795.26|12675.26|12793.65|12673.65|10
1624758960000|2021-06-27 01:56:00|12795.35|12675.35|12795.8|12675.8|12796.17|12676.17|12795.35|12675.35|10
1624758970000|2021-06-27 01:56:10|12795.98|12675.98|12795.81|12675.81|12796.29|12676.29|12795.65|12675.65|8
1624758980000|2021-06-27 01:56:20|12795.56|12675.56|12795.51|12675.51|12795.73|12675.73|12795.12|12675.12|9
1624758990000|2021-06-27 01:56:30|12795.38|12675.38|12794.94|12674.94|12795.5|12675.5|12794.94|12674.94|10
1624759000000|2021-06-27 01:56:40|12794.84|12674.84|12793.26|12673.26|12794.84|12674.84|12793.26|12673.26|7
1624759010000|2021-06-27 01:56:50|12793.24|12673.24|12788.45|12668.45|12793.29|12673.29|12788.45|12668.45|10
1624759020000|2021-06-27 01:57:00|12787.72|12667.72|12788.81|12668.81|12788.81|12668.81|12787.72|12667.72|9
1624759030000|2021-06-27 01:57:10|12788.82|12668.82|12786.91|12666.91|12788.82|12668.82|12786.91|12666.91|9
1624759040000|2021-06-27 01:57:20|12787.31|12667.31|12785.81|12665.81|12788.2|12668.2|12785.81|12665.81|10
1624759050000|2021-06-27 01:57:30|12785.58|12665.58|12783.41|12663.41|12785.58|12665.58|12783.41|12663.41|10
1624759060000|2021-06-27 01:57:40|12783.33|12663.33|12776.58|12656.58|12783.33|12663.33|12776.58|12656.58|10
1624759070000|2021-06-27 01:57:50|12774.73|12654.73|12768.41|12648.41|12774.73|12654.73|12768.41|12648.41|10
1624759080000|2021-06-27 01:58:00|12767.51|12647.51|12763.43|12643.43|12767.51|12647.51|12763.19|12643.19|10
1624759090000|2021-06-27 01:58:10|12763.92|12643.92|12764.3|12644.3|12764.3|12644.3|12762.97|12642.97|10
1624759100000|2021-06-27 01:58:20|12765.68|12645.68|12767.46|12647.46|12767.46|12647.46|12765.68|12645.68|9
1624759110000|2021-06-27 01:58:30|12767.05|12647.05|12765.57|12645.57|12767.5|12647.5|12765.57|12645.57|10
1624759120000|2021-06-27 01:58:40|12765.87|12645.87|12765.01|12645.01|12767.61|12647.61|12765.01|12645.01|10
1624759130000|2021-06-27 01:58:50|12764.47|12644.47|12763.28|12643.28|12764.47|12644.47|12763.28|12643.28|9
1624759140000|2021-06-27 01:59:00|12763.31|12643.31|12763.24|12643.24|12763.44|12643.44|12762.58|12642.58|9
1624759150000|2021-06-27 01:59:10|12763.69|12643.69|12767.39|12647.39|12767.39|12647.39|12763.69|12643.69|10
1624759160000|2021-06-27 01:59:20|12767.62|12647.62|12772.87|12652.87|12772.87|12652.87|12767.62|12647.62|10
1624759170000|2021-06-27 01:59:30|12773.19|12653.19|12778.87|12658.87|12778.87|12658.87|12773.19|12653.19|10
1624759180000|2021-06-27 01:59:40|12778.86|12658.86|12781.35|12661.35|12781.35|12661.35|12778.45|12658.45|10
1624759190000|2021-06-27 01:59:50|12781.54|12661.54|12782.02|12662.02|12782.61|12662.61|12781.54|12661.54|10
1624759200000|2021-06-27 02:00:00|12782.09|12662.09|12786.33|12666.33|12786.33|12666.33|12782.09|12662.09|10
1624759210000|2021-06-27 02:00:10|12786.94|12666.94|12790.57|12670.57|12790.57|12670.57|12786.94|12666.94|10
1624759220000|2021-06-27 02:00:20|12791.65|12671.65|12794.12|12674.12|12794.12|12674.12|12791.04|12671.04|10
1624759230000|2021-06-27 02:00:30|12793.85|12673.85|12794.63|12674.63|12795.18|12675.18|12793.85|12673.85|10
1624759240000|2021-06-27 02:00:40|12794.68|12674.68|12788.57|12668.57|12794.68|12674.68|12788.57|12668.57|10
1624759250000|2021-06-27 02:00:50|12787.73|12667.73|12783.86|12663.86|12787.73|12667.73|12783.86|12663.86|10
1624759260000|2021-06-27 02:01:00|12783.9|12663.9|12779.33|12659.33|12783.9|12663.9|12779.33|12659.33|10
1624759270000|2021-06-27 02:01:10|12779.21|12659.21|12779.34|12659.34|12779.38|12659.38|12779.07|12659.07|8
1624759280000|2021-06-27 02:01:20|12779.3|12659.3|12775.68|12655.68|12779.3|12659.3|12775.68|12655.68|10
1624759290000|2021-06-27 02:01:30|12775.07|12655.07|12772.02|12652.02|12775.07|12655.07|12772.02|12652.02|10
1624759300000|2021-06-27 02:01:40|12772.05|12652.05|12770.72|12650.72|12772.05|12652.05|12770.72|12650.72|10
1624759310000|2021-06-27 02:01:50|12770.86|12650.86|12771.97|12651.97|12771.97|12651.97|12770.86|12650.86|10
1624759320000|2021-06-27 02:02:00|12771.41|12651.41|12770.16|12650.16|12771.41|12651.41|12770.16|12650.16|8
1624759330000|2021-06-27 02:02:10|12768.69|12648.69|12766.93|12646.93|12768.69|12648.69|12766.93|12646.93|10
1624759340000|2021-06-27 02:02:20|12767.33|12647.33|12765.5|12645.5|12767.44|12647.44|12765.5|12645.5|10
1624759350000|2021-06-27 02:02:30|12765.52|12645.52|12765.92|12645.92|12766.49|12646.49|12765.52|12645.52|10
1624759360000|2021-06-27 02:02:40|12765.88|12645.88|12765.22|12645.22|12766.07|12646.07|12765.22|12645.22|8
1624759370000|2021-06-27 02:02:50|12765.19|12645.19|12765.27|12645.27|12765.38|12645.38|12765.13|12645.13|9
1624759380000|2021-06-27 02:03:00|12765.17|12645.17|12765.01|12645.01|12765.17|12645.17|12764.82|12644.82|7
1624759390000|2021-06-27 02:03:10|12765.04|12645.04|12765.01|12645.01|12765.09|12645.09|12764.89|12644.89|8
1624759400000|2021-06-27 02:03:20|12764.85|12644.85|12765.86|12645.86|12765.86|12645.86|12764.71|12644.71|9
1624759410000|2021-06-27 02:03:30|12765.92|12645.92|12766.47|12646.47|12766.47|12646.47|12765.57|12645.57|7
1624759420000|2021-06-27 02:03:40|12766.69|12646.69|12766|12646|12766.69|12646.69|12765.6|12645.6|8
1624759430000|2021-06-27 02:03:50|12766.19|12646.19|12766.4|12646.4|12766.49|12646.49|12766.12|12646.12|8
1624759440000|2021-06-27 02:04:00|12766.43|12646.43|12764.89|12644.89|12766.43|12646.43|12764.63|12644.63|10
1624759450000|2021-06-27 02:04:10|12765.11|12645.11|12765.12|12645.12|12765.33|12645.33|12765.07|12645.07|10
1624759460000|2021-06-27 02:04:20|12765.18|12645.18|12765.23|12645.23|12765.51|12645.51|12764.8|12644.8|10
1624759470000|2021-06-27 02:04:30|12764.91|12644.91|12763.71|12643.71|12765.06|12645.06|12763.71|12643.71|10
1624759480000|2021-06-27 02:04:40|12763.44|12643.44|12759.67|12639.67|12763.63|12643.63|12759.67|12639.67|10
1624759490000|2021-06-27 02:04:50|12759.53|12639.53|12756.84|12636.84|12760.05|12640.05|12756.84|12636.84|10
1624759500000|2021-06-27 02:05:00|12755.49|12635.49|12752.06|12632.06|12755.49|12635.49|12752.06|12632.06|10
1624759510000|2021-06-27 02:05:10|12752.09|12632.09|12752.25|12632.25|12752.25|12632.25|12751.37|12631.37|8
1624759520000|2021-06-27 02:05:20|12752.08|12632.08|12750.49|12630.49|12752.08|12632.08|12750.49|12630.49|9
1624759530000|2021-06-27 02:05:30|12750.54|12630.54|12750.68|12630.68|12750.69|12630.69|12750.08|12630.08|10
1624759540000|2021-06-27 02:05:40|12750.91|12630.91|12750.1|12630.1|12750.91|12630.91|12750.1|12630.1|10
1624759550000|2021-06-27 02:05:50|12750.04|12630.04|12751.32|12631.32|12751.32|12631.32|12750.04|12630.04|9
1624759560000|2021-06-27 02:06:00|12751.27|12631.27|12751.34|12631.34|12752.04|12632.04|12750.67|12630.67|10
1624759570000|2021-06-27 02:06:10|12753.12|12633.12|12756.29|12636.29|12756.37|12636.37|12753.12|12633.12|9
1624759580000|2021-06-27 02:06:20|12755.6|12635.6|12759.55|12639.55|12759.55|12639.55|12755.6|12635.6|10
1624759590000|2021-06-27 02:06:30|12760.44|12640.44|12761.18|12641.18|12761.36|12641.36|12760.44|12640.44|8
1624759600000|2021-06-27 02:06:40|12760.6|12640.6|12760.42|12640.42|12760.66|12640.66|12759.92|12639.92|9
1624759610000|2021-06-27 02:06:50|12760.31|12640.31|12759.18|12639.18|12760.31|12640.31|12758.85|12638.85|10
1624759620000|2021-06-27 02:07:00|12759.27|12639.27|12758.91|12638.91|12759.27|12639.27|12758.52|12638.52|7
1624759630000|2021-06-27 02:07:10|12758.94|12638.94|12758.84|12638.84|12759.04|12639.04|12758.8|12638.8|7
1624759640000|2021-06-27 02:07:20|12758.77|12638.77|12760.24|12640.24|12760.39|12640.39|12758.7|12638.7|9
1624759650000|2021-06-27 02:07:30|12760.41|12640.41|12763.41|12643.41|12763.41|12643.41|12760.41|12640.41|10
1624759660000|2021-06-27 02:07:40|12764.81|12644.81|12768.29|12648.29|12768.62|12648.62|12764.81|12644.81|10
1624759670000|2021-06-27 02:07:50|12768.61|12648.61|12770.12|12650.12|12770.2|12650.2|12768.61|12648.61|9
1624759680000|2021-06-27 02:08:00|12770.22|12650.22|12770.07|12650.07|12770.22|12650.22|12769.57|12649.57|10
1624759690000|2021-06-27 02:08:10|12769.32|12649.32|12768.96|12648.96|12769.75|12649.75|12768.96|12648.96|10
1624759700000|2021-06-27 02:08:20|12769.06|12649.06|12769.56|12649.56|12769.56|12649.56|12768.66|12648.66|10
1624759710000|2021-06-27 02:08:30|12769.36|12649.36|12770.07|12650.07|12770.25|12650.25|12769.36|12649.36|8
1624759720000|2021-06-27 02:08:40|12770.18|12650.18|12770.49|12650.49|12770.55|12650.55|12769.9|12649.9|9
1624759730000|2021-06-27 02:08:50|12770.28|12650.28|12770.78|12650.78|12770.85|12650.85|12770.24|12650.24|9
1624759740000|2021-06-27 02:09:00|12770.69|12650.69|12770.53|12650.53|12770.69|12650.69|12770.3|12650.3|8
1624759750000|2021-06-27 02:09:10|12770.35|12650.35|12770.68|12650.68|12771.05|12651.05|12770.33|12650.33|9
1624759760000|2021-06-27 02:09:20|12770.65|12650.65|12769.8|12649.8|12770.65|12650.65|12769.8|12649.8|9
1624759770000|2021-06-27 02:09:30|12770.54|12650.54|12770.48|12650.48|12770.54|12650.54|12769.9|12649.9|10
1624759780000|2021-06-27 02:09:40|12770.56|12650.56|12770.72|12650.72|12770.72|12650.72|12769.98|12649.98|9
1624759790000|2021-06-27 02:09:50|12770.58|12650.58|12768.89|12648.89|12770.58|12650.58|12768.89|12648.89|10
1624759800000|2021-06-27 02:10:00|12768.9|12648.9|12769.77|12649.77|12769.92|12649.92|12768.67|12648.67|10
1624759810000|2021-06-27 02:10:10|12769.75|12649.75|12770.88|12650.88|12770.88|12650.88|12769.74|12649.74|10
1624759820000|2021-06-27 02:10:20|12771.38|12651.38|12767.8|12647.8|12771.63|12651.63|12767.8|12647.8|10
1624759830000|2021-06-27 02:10:30|12766.97|12646.97|12766.76|12646.76|12766.97|12646.97|12766.14|12646.14|9
1624759840000|2021-06-27 02:10:40|12766.71|12646.71|12765.45|12645.45|12766.71|12646.71|12765.45|12645.45|10
1624759850000|2021-06-27 02:10:50|12765.17|12645.17|12760.9|12640.9|12765.17|12645.17|12760.9|12640.9|10
1624759860000|2021-06-27 02:11:00|12760.42|12640.42|12760.52|12640.52|12760.7|12640.7|12760.12|12640.12|10
1624759870000|2021-06-27 02:11:10|12761.26|12641.26|12761.22|12641.22|12761.26|12641.26|12760.65|12640.65|8
1624759880000|2021-06-27 02:11:20|12761.39|12641.39|12759.48|12639.48|12761.39|12641.39|12759.34|12639.34|10
1624759890000|2021-06-27 02:11:30|12758.37|12638.37|12755.76|12635.76|12758.37|12638.37|12755.76|12635.76|10
1624759900000|2021-06-27 02:11:40|12754.76|12634.76|12753.82|12633.82|12754.76|12634.76|12753.29|12633.29|10
1624759910000|2021-06-27 02:11:50|12753.86|12633.86|12756.39|12636.39|12756.39|12636.39|12753.63|12633.63|10
1624759920000|2021-06-27 02:12:00|12757.02|12637.02|12758.03|12638.03|12758.12|12638.12|12756.7|12636.7|10
1624759930000|2021-06-27 02:12:10|12757.79|12637.79|12759.94|12639.94|12759.94|12639.94|12757.79|12637.79|9
1624759940000|2021-06-27 02:12:20|12760.33|12640.33|12758.83|12638.83|12760.87|12640.87|12758.63|12638.63|10
1624759950000|2021-06-27 02:12:30|12758.55|12638.55|12754.78|12634.78|12758.66|12638.66|12754.63|12634.63|10
1624759960000|2021-06-27 02:12:40|12754.89|12634.89|12753.7|12633.7|12754.91|12634.91|12753.63|12633.63|10
1624759970000|2021-06-27 02:12:50|12753.67|12633.67|12750.12|12630.12|12753.67|12633.67|12750.12|12630.12|9
1624759980000|2021-06-27 02:13:00|12750.03|12630.03|12749.45|12629.45|12750.75|12630.75|12749.45|12629.45|10
1624759990000|2021-06-27 02:13:10|12749.52|12629.52|12749.66|12629.66|12749.7|12629.7|12748.99|12628.99|10
1624760000000|2021-06-27 02:13:20|12749.96|12629.96|12752.35|12632.35|12752.51|12632.51|12749.96|12629.96|10
1624760010000|2021-06-27 02:13:30|12752.39|12632.39|12753.3|12633.3|12753.3|12633.3|12752.39|12632.39|10
1624760020000|2021-06-27 02:13:40|12753.09|12633.09|12750.73|12630.73|12753.09|12633.09|12750.7|12630.7|10
1624760030000|2021-06-27 02:13:50|12750.44|12630.44|12748.87|12628.87|12750.44|12630.44|12748.87|12628.87|9
1624760040000|2021-06-27 02:14:00|12748.37|12628.37|12748.62|12628.62|12748.72|12628.72|12747.98|12627.98|9
1624760050000|2021-06-27 02:14:10|12748.3|12628.3|12748.13|12628.13|12748.3|12628.3|12747.7|12627.7|10
1624760060000|2021-06-27 02:14:20|12748.28|12628.28|12748.72|12628.72|12748.72|12628.72|12748.28|12628.28|9
1624760070000|2021-06-27 02:14:30|12748.75|12628.75|12748.48|12628.48|12748.96|12628.96|12748.48|12628.48|7
1624760080000|2021-06-27 02:14:40|12748.47|12628.47|12748.05|12628.05|12748.47|12628.47|12748.05|12628.05|9
1624760090000|2021-06-27 02:14:50|12747.87|12627.87|12746.85|12626.85|12748.35|12628.35|12745.55|12625.55|10
1624760100000|2021-06-27 02:15:00|12747.93|12627.93|12751.27|12631.27|12751.27|12631.27|12747.75|12627.75|10
1624760110000|2021-06-27 02:15:10|12752.21|12632.21|12757.91|12637.91|12757.91|12637.91|12752.21|12632.21|10
1624760120000|2021-06-27 02:15:20|12758.87|12638.87|12761.28|12641.28|12761.41|12641.41|12758.87|12638.87|10
1624760130000|2021-06-27 02:15:30|12761.47|12641.47|12769.09|12649.09|12769.09|12649.09|12761.31|12641.31|9
1624760140000|2021-06-27 02:15:40|12770.39|12650.39|12767.53|12647.53|12770.39|12650.39|12767.53|12647.53|9
1624760150000|2021-06-27 02:15:50|12767.88|12647.88|12767.4|12647.4|12767.88|12647.88|12767.01|12647.01|9
1624760160000|2021-06-27 02:16:00|12766.73|12646.73|12765.95|12645.95|12767.21|12647.21|12765.82|12645.82|10
1624760170000|2021-06-27 02:16:10|12765.94|12645.94|12766.05|12646.05|12766.43|12646.43|12765.78|12645.78|8
1624760180000|2021-06-27 02:16:20|12765.86|12645.86|12766.44|12646.44|12766.44|12646.44|12765.45|12645.45|10
1624760190000|2021-06-27 02:16:30|12766.23|12646.23|12766.33|12646.33|12766.4|12646.4|12766.05|12646.05|9
1624760200000|2021-06-27 02:16:40|12766.12|12646.12|12765.02|12645.02|12766.3|12646.3|12765.02|12645.02|9
1624760210000|2021-06-27 02:16:50|12765.24|12645.24|12764.56|12644.56|12765.45|12645.45|12764.56|12644.56|7
1624760220000|2021-06-27 02:17:00|12764.32|12644.32|12764.07|12644.07|12764.32|12644.32|12764.07|12644.07|6
1624760230000|2021-06-27 02:17:10|12764|12644|12762.97|12642.97|12764.01|12644.01|12762.74|12642.74|9
1624760240000|2021-06-27 02:17:20|12762.47|12642.47|12762.33|12642.33|12762.56|12642.56|12761.86|12641.86|9
1624760250000|2021-06-27 02:17:30|12762.49|12642.49|12762.58|12642.58|12762.59|12642.59|12762.25|12642.25|7
1624760260000|2021-06-27 02:17:40|12762.59|12642.59|12762.23|12642.23|12763.17|12643.17|12762.23|12642.23|9
1624760270000|2021-06-27 02:17:50|12762.26|12642.26|12761.26|12641.26|12762.26|12642.26|12761.26|12641.26|10
1624760280000|2021-06-27 02:18:00|12760.46|12640.46|12757.83|12637.83|12760.46|12640.46|12757.01|12637.01|8
1624760290000|2021-06-27 02:18:10|12758.42|12638.42|12759.16|12639.16|12759.16|12639.16|12758.42|12638.42|9
1624760300000|2021-06-27 02:18:20|12759.1|12639.1|12761.66|12641.66|12762.3|12642.3|12759.1|12639.1|10
1624760310000|2021-06-27 02:18:30|12761.96|12641.96|12769.26|12649.26|12769.26|12649.26|12761.96|12641.96|9
1624760320000|2021-06-27 02:18:40|12769.64|12649.64|12773.33|12653.33|12773.43|12653.43|12769.63|12649.63|10
1624760330000|2021-06-27 02:18:50|12773.27|12653.27|12774.66|12654.66|12774.66|12654.66|12773.21|12653.21|10
1624760340000|2021-06-27 02:19:00|12774.62|12654.62|12775.21|12655.21|12775.21|12655.21|12774.62|12654.62|10
1624760350000|2021-06-27 02:19:10|12775.48|12655.48|12778.99|12658.99|12778.99|12658.99|12775.48|12655.48|9
1624760360000|2021-06-27 02:19:20|12779.53|12659.53|12783.94|12663.94|12783.97|12663.97|12779.53|12659.53|10
1624760370000|2021-06-27 02:19:30|12783.48|12663.48|12786.32|12666.32|12786.84|12666.84|12783.48|12663.48|9
1624760380000|2021-06-27 02:19:40|12786.36|12666.36|12788.01|12668.01|12788.11|12668.11|12786.36|12666.36|9
1624760390000|2021-06-27 02:19:50|12788.1|12668.1|12786.33|12666.33|12788.1|12668.1|12786.12|12666.12|10
1624760400000|2021-06-27 02:20:00|12786.26|12666.26|12786.83|12666.83|12786.83|12666.83|12785.9|12665.9|9
1624760410000|2021-06-27 02:20:10|12787.03|12667.03|12788.8|12668.8|12788.8|12668.8|12787.03|12667.03|10
1624760420000|2021-06-27 02:20:20|12789.35|12669.35|12790.92|12670.92|12791.06|12671.06|12789.35|12669.35|10
1624760430000|2021-06-27 02:20:30|12792.05|12672.05|12797.6|12677.6|12797.6|12677.6|12792.05|12672.05|10
1624760440000|2021-06-27 02:20:40|12797.47|12677.47|12803.7|12683.7|12803.7|12683.7|12797.47|12677.47|10
1624760450000|2021-06-27 02:20:50|12803.66|12683.66|12809.26|12689.26|12809.26|12689.26|12803.66|12683.66|9
1624760460000|2021-06-27 02:21:00|12809.13|12689.13|12807.02|12687.02|12809.13|12689.13|12806.9|12686.9|10
1624760470000|2021-06-27 02:21:10|12806.94|12686.94|12816.67|12696.67|12816.67|12696.67|12806.56|12686.56|10
1624760480000|2021-06-27 02:21:20|12818.14|12698.14|12821.94|12701.94|12822.62|12702.62|12818.14|12698.14|9
1624760490000|2021-06-27 02:21:30|12821.7|12701.7|12821.21|12701.21|12822.16|12702.16|12821.21|12701.21|9
1624760500000|2021-06-27 02:21:40|12821.13|12701.13|12821.09|12701.09|12821.62|12701.62|12820.53|12700.53|8
1624760510000|2021-06-27 02:21:50|12820.91|12700.91|12819.15|12699.15|12820.91|12700.91|12819.04|12699.04|9
1624760520000|2021-06-27 02:22:00|12819.68|12699.68|12819.48|12699.48|12819.84|12699.84|12818.98|12698.98|9
1624760530000|2021-06-27 02:22:10|12819.45|12699.45|12820.3|12700.3|12820.45|12700.45|12819.18|12699.18|10
1624760540000|2021-06-27 02:22:20|12822.23|12702.23|12827.02|12707.02|12827.02|12707.02|12822.23|12702.23|10
1624760550000|2021-06-27 02:22:30|12827.15|12707.15|12829.75|12709.75|12829.75|12709.75|12827.11|12707.11|10
1624760560000|2021-06-27 02:22:40|12830.36|12710.36|12833.35|12713.35|12833.53|12713.53|12830.36|12710.36|10
1624760570000|2021-06-27 02:22:50|12833.85|12713.85|12837.96|12717.96|12837.96|12717.96|12833.85|12713.85|10
1624760580000|2021-06-27 02:23:00|12838.03|12718.03|12845.15|12725.15|12845.15|12725.15|12837.96|12717.96|10
1624760590000|2021-06-27 02:23:10|12846.36|12726.36|12864.23|12744.23|12864.69|12744.69|12846.36|12726.36|10
1624760600000|2021-06-27 02:23:20|12864.85|12744.85|12867.98|12747.98|12868.9|12748.9|12864.46|12744.46|10
1624760610000|2021-06-27 02:23:30|12867.86|12747.86|12869.71|12749.71|12870.76|12750.76|12867.86|12747.86|10
1624760620000|2021-06-27 02:23:40|12869.31|12749.31|12868.07|12748.07|12869.48|12749.48|12867.07|12747.07|10
1624760630000|2021-06-27 02:23:50|12868.83|12748.83|12867.33|12747.33|12868.83|12748.83|12867.33|12747.33|10
1624760640000|2021-06-27 02:24:00|12866.63|12746.63|12868.13|12748.13|12869.12|12749.12|12866.63|12746.63|10
1624760650000|2021-06-27 02:24:10|12867.78|12747.78|12865.57|12745.57|12867.78|12747.78|12865.57|12745.57|10
1624760660000|2021-06-27 02:24:20|12865.51|12745.51|12863.95|12743.95|12865.51|12745.51|12863.68|12743.68|9
1624760670000|2021-06-27 02:24:30|12863.79|12743.79|12863.98|12743.98|12863.98|12743.98|12862.57|12742.57|10
1624760680000|2021-06-27 02:24:40|12864.12|12744.12|12866.1|12746.1|12866.19|12746.19|12864.12|12744.12|10
1624760690000|2021-06-27 02:24:50|12865.94|12745.94|12867.15|12747.15|12867.21|12747.21|12865.94|12745.94|10
1624760700000|2021-06-27 02:25:00|12866.61|12746.61|12866.93|12746.93|12867.22|12747.22|12866.51|12746.51|9
1624760710000|2021-06-27 02:25:10|12867.02|12747.02|12864.42|12744.42|12867.02|12747.02|12864.42|12744.42|9
1624760720000|2021-06-27 02:25:20|12863.6|12743.6|12868.51|12748.51|12868.51|12748.51|12863.1|12743.1|9
1624760730000|2021-06-27 02:25:30|12868.3|12748.3|12867.64|12747.64|12868.48|12748.48|12867.6|12747.6|10
1624760740000|2021-06-27 02:25:40|12867.69|12747.69|12868.87|12748.87|12869.39|12749.39|12867.69|12747.69|10
1624760750000|2021-06-27 02:25:50|12869.27|12749.27|12869.65|12749.65|12869.99|12749.99|12869.27|12749.27|9
1624760760000|2021-06-27 02:26:00|12869.6|12749.6|12869.74|12749.74|12869.91|12749.91|12869.3|12749.3|9
1624760770000|2021-06-27 02:26:10|12869.5|12749.5|12870.67|12750.67|12871.4|12751.4|12869.45|12749.45|9
1624760780000|2021-06-27 02:26:20|12870.94|12750.94|12871.07|12751.07|12872.25|12752.25|12870.93|12750.93|10
1624760790000|2021-06-27 02:26:30|12871.42|12751.42|12873.7|12753.7|12873.7|12753.7|12871.29|12751.29|9
1624760800000|2021-06-27 02:26:40|12873.81|12753.81|12875.98|12755.98|12875.98|12755.98|12873.81|12753.81|9
1624760810000|2021-06-27 02:26:50|12875.97|12755.97|12875.46|12755.46|12876.49|12756.49|12875.19|12755.19|10
1624760820000|2021-06-27 02:27:00|12875.92|12755.92|12878.12|12758.12|12878.12|12758.12|12875.92|12755.92|10
1624760830000|2021-06-27 02:27:10|12878.28|12758.28|12881.93|12761.93|12881.93|12761.93|12878.28|12758.28|10
1624760840000|2021-06-27 02:27:20|12883.04|12763.04|12882.64|12762.64|12883.21|12763.21|12882.1|12762.1|10
1624760850000|2021-06-27 02:27:30|12882.85|12762.85|12882.03|12762.03|12883.07|12763.07|12882.03|12762.03|9
1624760860000|2021-06-27 02:27:40|12882.12|12762.12|12881.99|12761.99|12882.12|12762.12|12881.53|12761.53|8
1624760870000|2021-06-27 02:27:50|12881.74|12761.74|12883.24|12763.24|12883.24|12763.24|12881.73|12761.73|9
1624760880000|2021-06-27 02:28:00|12883.17|12763.17|12900.59|12780.59|12900.59|12780.59|12882.98|12762.98|10
1624760890000|2021-06-27 02:28:10|12904.47|12784.47|12908.6|12788.6|12910.09|12790.09|12904.47|12784.47|10
1624760900000|2021-06-27 02:28:20|12908.55|12788.55|12907.79|12787.79|12909.78|12789.78|12907.79|12787.79|10
1624760910000|2021-06-27 02:28:30|12908.01|12788.01|12905.01|12785.01|12908.01|12788.01|12905.01|12785.01|10
1624760920000|2021-06-27 02:28:40|12905.12|12785.12|12904.95|12784.95|12905.47|12785.47|12903.79|12783.79|10
1624760930000|2021-06-27 02:28:50|12904.89|12784.89|12904.23|12784.23|12905.06|12785.06|12904.19|12784.19|9
1624760940000|2021-06-27 02:29:00|12903.49|12783.49|12901.51|12781.51|12903.49|12783.49|12901.51|12781.51|10
1624760950000|2021-06-27 02:29:10|12900.95|12780.95|12901.03|12781.03|12902.52|12782.52|12900.86|12780.86|9
1624760960000|2021-06-27 02:29:20|12901.21|12781.21|12899.54|12779.54|12901.21|12781.21|12899.31|12779.31|10
1624760970000|2021-06-27 02:29:30|12899.49|12779.49|12897.88|12777.88|12899.59|12779.59|12897.88|12777.88|10
1624760980000|2021-06-27 02:29:40|12898.1|12778.1|12898.62|12778.62|12898.62|12778.62|12897.57|12777.57|10
1624760990000|2021-06-27 02:29:50|12898.97|12778.97|12897.15|12777.15|12898.97|12778.97|12897.02|12777.02|9
1624761000000|2021-06-27 02:30:00|12896.01|12776.01|12894.44|12774.44|12896.01|12776.01|12893.69|12773.69|10
1624761010000|2021-06-27 02:30:10|12894.06|12774.06|12891.62|12771.62|12894.08|12774.08|12891.62|12771.62|10
1624761020000|2021-06-27 02:30:20|12891.54|12771.54|12891.4|12771.4|12891.86|12771.86|12891.16|12771.16|10
1624761030000|2021-06-27 02:30:30|12890.38|12770.38|12886.35|12766.35|12890.38|12770.38|12886.35|12766.35|10
1624761040000|2021-06-27 02:30:40|12884.57|12764.57|12880.26|12760.26|12884.68|12764.68|12880.26|12760.26|10
1624761050000|2021-06-27 02:30:50|12879.3|12759.3|12874.34|12754.34|12879.3|12759.3|12874.34|12754.34|10
1624761060000|2021-06-27 02:31:00|12873.99|12753.99|12870.74|12750.74|12873.99|12753.99|12870.74|12750.74|10
1624761070000|2021-06-27 02:31:10|12870.82|12750.82|12867.92|12747.92|12870.82|12750.82|12867.88|12747.88|10
1624761080000|2021-06-27 02:31:20|12867.99|12747.99|12866.4|12746.4|12867.99|12747.99|12866.4|12746.4|10
1624761090000|2021-06-27 02:31:30|12866.15|12746.15|12862.29|12742.29|12866.15|12746.15|12862.29|12742.29|9
1624761100000|2021-06-27 02:31:40|12862.15|12742.15|12858.55|12738.55|12862.15|12742.15|12858.55|12738.55|10
1624761110000|2021-06-27 02:31:50|12858.28|12738.28|12856.77|12736.77|12858.28|12738.28|12856.77|12736.77|9
1624761120000|2021-06-27 02:32:00|12856.61|12736.61|12853.87|12733.87|12856.61|12736.61|12853.87|12733.87|10
1624761130000|2021-06-27 02:32:10|12854.05|12734.05|12854.37|12734.37|12854.52|12734.52|12854.04|12734.04|10
1624761140000|2021-06-27 02:32:20|12854.4|12734.4|12853.05|12733.05|12855.12|12735.12|12852.07|12732.07|10
1624761150000|2021-06-27 02:32:30|12852.88|12732.88|12852.27|12732.27|12853.06|12733.06|12851.99|12731.99|10
1624761160000|2021-06-27 02:32:40|12852.24|12732.24|12849.51|12729.51|12852.24|12732.24|12849.51|12729.51|10
1624761170000|2021-06-27 02:32:50|12849.06|12729.06|12843.76|12723.76|12849.06|12729.06|12843.76|12723.76|10
1624761180000|2021-06-27 02:33:00|12842.95|12722.95|12839.19|12719.19|12842.95|12722.95|12839.19|12719.19|9
1624761190000|2021-06-27 02:33:10|12838.81|12718.81|12837.99|12717.99|12838.96|12718.96|12837.49|12717.49|10
1624761200000|2021-06-27 02:33:20|12837.97|12717.97|12840.06|12720.06|12840.13|12720.13|12837.94|12717.94|10
1624761210000|2021-06-27 02:33:30|12840.8|12720.8|12843.8|12723.8|12843.8|12723.8|12840.8|12720.8|10
1624761220000|2021-06-27 02:33:40|12844.03|12724.03|12843.97|12723.97|12844.47|12724.47|12843.69|12723.69|9
1624761230000|2021-06-27 02:33:50|12843.86|12723.86|12844.75|12724.75|12844.75|12724.75|12843.38|12723.38|10
1624761240000|2021-06-27 02:34:00|12843.99|12723.99|12845.48|12725.48|12845.7|12725.7|12843.57|12723.57|10
1624761250000|2021-06-27 02:34:10|12845.66|12725.66|12846.62|12726.62|12846.62|12726.62|12845.66|12725.66|8
1624761260000|2021-06-27 02:34:20|12846.95|12726.95|12844.54|12724.54|12846.95|12726.95|12844.38|12724.38|9
1624761270000|2021-06-27 02:34:30|12844.56|12724.56|12842.98|12722.98|12844.56|12724.56|12842.98|12722.98|10
1624761280000|2021-06-27 02:34:40|12842.95|12722.95|12843.48|12723.48|12843.48|12723.48|12842.71|12722.71|10
1624761290000|2021-06-27 02:34:50|12843.72|12723.72|12843.72|12723.72|12843.83|12723.83|12843.18|12723.18|9
1624761300000|2021-06-27 02:35:00|12842.99|12722.99|12842.88|12722.88|12843.34|12723.34|12842.84|12722.84|9
1624761310000|2021-06-27 02:35:10|12843.4|12723.4|12842.51|12722.51|12843.4|12723.4|12842.51|12722.51|6
1624761320000|2021-06-27 02:35:20|12842.49|12722.49|12841.55|12721.55|12842.49|12722.49|12841.28|12721.28|10
1624761330000|2021-06-27 02:35:30|12841.25|12721.25|12841.29|12721.29|12841.46|12721.46|12840.96|12720.96|10
1624761340000|2021-06-27 02:35:40|12841.24|12721.24|12840.67|12720.67|12841.24|12721.24|12840.66|12720.66|8
1624761350000|2021-06-27 02:35:50|12840.78|12720.78|12836.4|12716.4|12840.78|12720.78|12836.26|12716.26|10
1624761360000|2021-06-27 02:36:00|12836.29|12716.29|12836.51|12716.51|12836.59|12716.59|12836.03|12716.03|9
1624761370000|2021-06-27 02:36:10|12836.8|12716.8|12836.62|12716.62|12837.37|12717.37|12836.01|12716.01|10
1624761380000|2021-06-27 02:36:20|12835.99|12715.99|12834.3|12714.3|12835.99|12715.99|12834.3|12714.3|10
1624761390000|2021-06-27 02:36:30|12834.35|12714.35|12832.74|12712.74|12834.39|12714.39|12832.74|12712.74|10
1624761400000|2021-06-27 02:36:40|12832.9|12712.9|12833.59|12713.59|12833.84|12713.84|12832.9|12712.9|10
1624761410000|2021-06-27 02:36:50|12833.98|12713.98|12840.13|12720.13|12840.31|12720.31|12833.98|12713.98|10
1624761420000|2021-06-27 02:37:00|12840.34|12720.34|12841.5|12721.5|12841.5|12721.5|12840.34|12720.34|10
1624761430000|2021-06-27 02:37:10|12841.96|12721.96|12844.13|12724.13|12844.71|12724.71|12841.96|12721.96|10
1624761440000|2021-06-27 02:37:20|12844.82|12724.82|12846.35|12726.35|12846.35|12726.35|12844.82|12724.82|10
1624761450000|2021-06-27 02:37:30|12846.62|12726.62|12850.62|12730.62|12850.62|12730.62|12846.62|12726.62|9
1624761460000|2021-06-27 02:37:40|12850.87|12730.87|12853.7|12733.7|12853.7|12733.7|12850.87|12730.87|10
1624761470000|2021-06-27 02:37:50|12854.69|12734.69|12857.9|12737.9|12858.08|12738.08|12854.69|12734.69|10
1624761480000|2021-06-27 02:38:00|12858.21|12738.21|12858.34|12738.34|12858.71|12738.71|12858.02|12738.02|10
1624761490000|2021-06-27 02:38:10|12858.36|12738.36|12860.38|12740.38|12860.44|12740.44|12858|12738|10
1624761500000|2021-06-27 02:38:20|12860.52|12740.52|12859.63|12739.63|12861.12|12741.12|12859.63|12739.63|10
1624761510000|2021-06-27 02:38:30|12859.56|12739.56|12858.16|12738.16|12859.56|12739.56|12858.16|12738.16|10
1624761520000|2021-06-27 02:38:40|12858.39|12738.39|12856.19|12736.19|12858.39|12738.39|12856.11|12736.11|10
1624761530000|2021-06-27 02:38:50|12855.91|12735.91|12853.65|12733.65|12855.91|12735.91|12853.65|12733.65|10
1624761540000|2021-06-27 02:39:00|12853.46|12733.46|12852.75|12732.75|12853.46|12733.46|12852.75|12732.75|9
1624761550000|2021-06-27 02:39:10|12852.8|12732.8|12854.65|12734.65|12854.69|12734.69|12852.8|12732.8|8
1624761560000|2021-06-27 02:39:20|12855.01|12735.01|12855.49|12735.49|12855.79|12735.79|12855.01|12735.01|10
1624761570000|2021-06-27 02:39:30|12854.79|12734.79|12854.38|12734.38|12854.88|12734.88|12854.27|12734.27|10
1624761580000|2021-06-27 02:39:40|12854.35|12734.35|12854.17|12734.17|12854.5|12734.5|12853.76|12733.76|10
1624761590000|2021-06-27 02:39:50|12854.12|12734.12|12852.09|12732.09|12854.12|12734.12|12852.09|12732.09|10
1624761600000|2021-06-27 02:40:00|12851.95|12731.95|12853.19|12733.19|12853.19|12733.19|12850.96|12730.96|10
1624761610000|2021-06-27 02:40:10|12853.59|12733.59|12856.06|12736.06|12856.06|12736.06|12853.59|12733.59|10
1624761620000|2021-06-27 02:40:20|12855.94|12735.94|12855.14|12735.14|12856.2|12736.2|12855.14|12735.14|10
1624761630000|2021-06-27 02:40:30|12854.13|12734.13|12854.47|12734.47|12854.47|12734.47|12853.34|12733.34|10
1624761640000|2021-06-27 02:40:40|12854.94|12734.94|12855.06|12735.06|12855.85|12735.85|12854.94|12734.94|10
1624761650000|2021-06-27 02:40:50|12855.38|12735.38|12854.74|12734.74|12855.47|12735.47|12854.68|12734.68|8
1624761660000|2021-06-27 02:41:00|12854.72|12734.72|12855.38|12735.38|12855.38|12735.38|12854.53|12734.53|9
1624761670000|2021-06-27 02:41:10|12855.44|12735.44|12857.76|12737.76|12857.94|12737.94|12855.18|12735.18|9
1624761680000|2021-06-27 02:41:20|12856.66|12736.66|12857.44|12737.44|12857.5|12737.5|12856.66|12736.66|9
1624761690000|2021-06-27 02:41:30|12857.45|12737.45|12856.73|12736.73|12857.45|12737.45|12856.23|12736.23|9
1624761700000|2021-06-27 02:41:40|12856.75|12736.75|12858.34|12738.34|12858.34|12738.34|12856.58|12736.58|10
1624761710000|2021-06-27 02:41:50|12858.49|12738.49|12862.95|12742.95|12862.95|12742.95|12858.49|12738.49|9
1624761720000|2021-06-27 02:42:00|12863.5|12743.5|12865.83|12745.83|12866.05|12746.05|12863.5|12743.5|10
1624761730000|2021-06-27 02:42:10|12865.78|12745.78|12866.06|12746.06|12866.58|12746.58|12865.25|12745.25|9
1624761740000|2021-06-27 02:42:20|12866.1|12746.1|12866.75|12746.75|12867.26|12747.26|12866.01|12746.01|10
1624761750000|2021-06-27 02:42:30|12867.2|12747.2|12865.23|12745.23|12867.28|12747.28|12865.03|12745.03|9
1624761760000|2021-06-27 02:42:40|12865.57|12745.57|12868.02|12748.02|12868.46|12748.46|12865.57|12745.57|10
1624761770000|2021-06-27 02:42:50|12868.1|12748.1|12868.73|12748.73|12869.29|12749.29|12868.1|12748.1|9
1624761780000|2021-06-27 02:43:00|12868.69|12748.69|12867.55|12747.55|12868.78|12748.78|12867.55|12747.55|10
1624761790000|2021-06-27 02:43:10|12867.22|12747.22|12864.19|12744.19|12867.22|12747.22|12864.19|12744.19|10
1624761800000|2021-06-27 02:43:20|12864.3|12744.3|12863.12|12743.12|12864.45|12744.45|12863.12|12743.12|10
1624761810000|2021-06-27 02:43:30|12862.6|12742.6|12862.67|12742.67|12863.03|12743.03|12862.51|12742.51|10
1624761820000|2021-06-27 02:43:40|12862.79|12742.79|12863.52|12743.52|12863.52|12743.52|12862.65|12742.65|8
1624761830000|2021-06-27 02:43:50|12863.53|12743.53|12863.89|12743.89|12863.99|12743.99|12863.41|12743.41|10
1624761840000|2021-06-27 02:44:00|12863.84|12743.84|12864.03|12744.03|12864.14|12744.14|12863.64|12743.64|8
1624761850000|2021-06-27 02:44:10|12864.01|12744.01|12864.28|12744.28|12864.28|12744.28|12863.81|12743.81|9
1624761860000|2021-06-27 02:44:20|12864.23|12744.23|12863.38|12743.38|12864.75|12744.75|12863.38|12743.38|8
1624761870000|2021-06-27 02:44:30|12862.6|12742.6|12862.35|12742.35|12862.62|12742.62|12862.23|12742.23|10
1624761880000|2021-06-27 02:44:40|12862.21|12742.21|12863.04|12743.04|12863.04|12743.04|12861.91|12741.91|10
1624761890000|2021-06-27 02:44:50|12863.05|12743.05|12863.77|12743.77|12863.78|12743.78|12862.84|12742.84|9
1624761900000|2021-06-27 02:45:00|12863.78|12743.78|12865.13|12745.13|12865.13|12745.13|12863.78|12743.78|9
1624761910000|2021-06-27 02:45:10|12865|12745|12864.63|12744.63|12865.06|12745.06|12864.52|12744.52|10
1624761920000|2021-06-27 02:45:20|12863.9|12743.9|12862.01|12742.01|12864.08|12744.08|12862.01|12742.01|9
1624761930000|2021-06-27 02:45:30|12861.27|12741.27|12860.48|12740.48|12861.27|12741.27|12860.48|12740.48|10
1624761940000|2021-06-27 02:45:40|12860.63|12740.63|12860.22|12740.22|12860.63|12740.63|12860.22|12740.22|8
1624761950000|2021-06-27 02:45:50|12859.84|12739.84|12857.41|12737.41|12859.84|12739.84|12857.41|12737.41|8
1624761960000|2021-06-27 02:46:00|12857|12737|12853.48|12733.48|12857|12737|12853.48|12733.48|10
1624761970000|2021-06-27 02:46:10|12853.42|12733.42|12851.64|12731.64|12853.42|12733.42|12851.64|12731.64|10
1624761980000|2021-06-27 02:46:20|12851.54|12731.54|12843.45|12723.45|12851.56|12731.56|12843.45|12723.45|10
1624761990000|2021-06-27 02:46:30|12843.26|12723.26|12838.14|12718.14|12843.26|12723.26|12838.14|12718.14|10
1624762000000|2021-06-27 02:46:40|12837.87|12717.87|12838.11|12718.11|12838.11|12718.11|12836.88|12716.88|10
1624762010000|2021-06-27 02:46:50|12838.05|12718.05|12836.68|12716.68|12838.05|12718.05|12836.68|12716.68|9
1624762020000|2021-06-27 02:47:00|12836.62|12716.62|12836.02|12716.02|12836.74|12716.74|12836.02|12716.02|10
1624762030000|2021-06-27 02:47:10|12835.41|12715.41|12833.77|12713.77|12835.41|12715.41|12833.54|12713.54|10
1624762040000|2021-06-27 02:47:20|12833.67|12713.67|12831.73|12711.73|12833.67|12713.67|12831.57|12711.57|10
1624762050000|2021-06-27 02:47:30|12831.67|12711.67|12829.62|12709.62|12831.67|12711.67|12829.62|12709.62|10
1624762060000|2021-06-27 02:47:40|12829.41|12709.41|12829.16|12709.16|12829.53|12709.53|12828.91|12708.91|10
1624762070000|2021-06-27 02:47:50|12828.73|12708.73|12828.05|12708.05|12828.73|12708.73|12827.88|12707.88|9
1624762080000|2021-06-27 02:48:00|12827.82|12707.82|12828.97|12708.97|12828.97|12708.97|12826.93|12706.93|10
1624762090000|2021-06-27 02:48:10|12828.37|12708.37|12827.02|12707.02|12828.4|12708.4|12826.79|12706.79|10
1624762100000|2021-06-27 02:48:20|12826.84|12706.84|12827.9|12707.9|12827.9|12707.9|12826.84|12706.84|10
1624762110000|2021-06-27 02:48:30|12828.44|12708.44|12829.57|12709.57|12829.57|12709.57|12828.44|12708.44|7
1624762120000|2021-06-27 02:48:40|12829.6|12709.6|12828.39|12708.39|12829.6|12709.6|12828.39|12708.39|10
1624762130000|2021-06-27 02:48:50|12827.9|12707.9|12827.16|12707.16|12827.9|12707.9|12827.16|12707.16|10
1624762140000|2021-06-27 02:49:00|12826.66|12706.66|12827.14|12707.14|12827.28|12707.28|12826.54|12706.54|9
1624762150000|2021-06-27 02:49:10|12827.47|12707.47|12829.54|12709.54|12829.54|12709.54|12827.47|12707.47|10
1624762160000|2021-06-27 02:49:20|12829.92|12709.92|12830.49|12710.49|12830.54|12710.54|12829.9|12709.9|8
1624762170000|2021-06-27 02:49:30|12830.48|12710.48|12830.38|12710.38|12831.13|12711.13|12830.38|12710.38|10
1624762180000|2021-06-27 02:49:40|12830.25|12710.25|12829.39|12709.39|12830.25|12710.25|12829.39|12709.39|10
1624762190000|2021-06-27 02:49:50|12829.12|12709.12|12828.84|12708.84|12829.25|12709.25|12828.73|12708.73|8
1624762200000|2021-06-27 02:50:00|12828.69|12708.69|12830.01|12710.01|12830.01|12710.01|12828.6|12708.6|9
1624762210000|2021-06-27 02:50:10|12829.88|12709.88|12828.68|12708.68|12829.9|12709.9|12828.68|12708.68|10
1624762220000|2021-06-27 02:50:20|12827.88|12707.88|12823.5|12703.5|12827.88|12707.88|12823.5|12703.5|9
1624762230000|2021-06-27 02:50:30|12823.28|12703.28|12818.14|12698.14|12823.28|12703.28|12818.14|12698.14|10
1624762240000|2021-06-27 02:50:40|12817.57|12697.57|12815.45|12695.45|12817.57|12697.57|12815.45|12695.45|10
1624762250000|2021-06-27 02:50:50|12815.39|12695.39|12815|12695|12815.66|12695.66|12815|12695|10
1624762260000|2021-06-27 02:51:00|12814.93|12694.93|12815.89|12695.89|12815.89|12695.89|12814.73|12694.73|10
1624762270000|2021-06-27 02:51:10|12814.97|12694.97|12815.89|12695.89|12816.18|12696.18|12814.62|12694.62|10
1624762280000|2021-06-27 02:51:20|12815.87|12695.87|12815.62|12695.62|12816.27|12696.27|12815.54|12695.54|9
1624762290000|2021-06-27 02:51:30|12815.59|12695.59|12815.14|12695.14|12815.59|12695.59|12814.99|12694.99|10
1624762300000|2021-06-27 02:51:40|12814.92|12694.92|12814.25|12694.25|12814.99|12694.99|12814.08|12694.08|9
1624762310000|2021-06-27 02:51:50|12814.16|12694.16|12815.92|12695.92|12815.99|12695.99|12814.16|12694.16|10
1624762320000|2021-06-27 02:52:00|12816.89|12696.89|12818.44|12698.44|12818.44|12698.44|12816.89|12696.89|10
1624762330000|2021-06-27 02:52:10|12818.53|12698.53|12819.7|12699.7|12819.95|12699.95|12818.53|12698.53|10
1624762340000|2021-06-27 02:52:20|12819.95|12699.95|12820.85|12700.85|12820.85|12700.85|12819.95|12699.95|8
1624762350000|2021-06-27 02:52:30|12820.89|12700.89|12821.28|12701.28|12821.48|12701.48|12820.66|12700.66|10
1624762360000|2021-06-27 02:52:40|12821.05|12701.05|12822.1|12702.1|12822.1|12702.1|12821.05|12701.05|10
1624762370000|2021-06-27 02:52:50|12822.11|12702.11|12822.47|12702.47|12822.54|12702.54|12822.11|12702.11|7
1624762380000|2021-06-27 02:53:00|12822.61|12702.61|12824.4|12704.4|12824.43|12704.43|12822.57|12702.57|10
1624762390000|2021-06-27 02:53:10|12824.54|12704.54|12828.27|12708.27|12828.27|12708.27|12824.54|12704.54|10
1624762400000|2021-06-27 02:53:20|12829.26|12709.26|12830.92|12710.92|12830.92|12710.92|12828.76|12708.76|10
1624762410000|2021-06-27 02:53:30|12830.99|12710.99|12833.38|12713.38|12833.41|12713.41|12830.99|12710.99|10
1624762420000|2021-06-27 02:53:40|12832.81|12712.81|12834.2|12714.2|12834.2|12714.2|12832.81|12712.81|10
1624762430000|2021-06-27 02:53:50|12834.31|12714.31|12837.02|12717.02|12837.05|12717.05|12834.31|12714.31|9
1624762440000|2021-06-27 02:54:00|12837.08|12717.08|12839.16|12719.16|12839.28|12719.28|12837.08|12717.08|10
1624762450000|2021-06-27 02:54:10|12839.21|12719.21|12839.24|12719.24|12839.54|12719.54|12838.98|12718.98|10
1624762460000|2021-06-27 02:54:20|12839.08|12719.08|12837.28|12717.28|12839.08|12719.08|12836.91|12716.91|10
1624762470000|2021-06-27 02:54:30|12837.4|12717.4|12837.72|12717.72|12838.04|12718.04|12837.4|12717.4|9
1624762480000|2021-06-27 02:54:40|12837.74|12717.74|12838.68|12718.68|12838.77|12718.77|12837.74|12717.74|8
1624762490000|2021-06-27 02:54:50|12838.67|12718.67|12839.75|12719.75|12839.78|12719.78|12838.5|12718.5|9
1624762500000|2021-06-27 02:55:00|12839.92|12719.92|12840.86|12720.86|12840.86|12720.86|12839.55|12719.55|9
1624762510000|2021-06-27 02:55:10|12840.95|12720.95|12845.39|12725.39|12845.39|12725.39|12840.95|12720.95|10
1624762520000|2021-06-27 02:55:20|12845.54|12725.54|12848.55|12728.55|12848.55|12728.55|12845.54|12725.54|10
1624762530000|2021-06-27 02:55:30|12849.2|12729.2|12851.39|12731.39|12851.39|12731.39|12849.2|12729.2|10
1624762540000|2021-06-27 02:55:40|12851.45|12731.45|12852.17|12732.17|12852.39|12732.39|12851.42|12731.42|9
1624762550000|2021-06-27 02:55:50|12852.11|12732.11|12859.12|12739.12|12859.12|12739.12|12851.94|12731.94|10
1624762560000|2021-06-27 02:56:00|12859.72|12739.72|12863.02|12743.02|12863.02|12743.02|12859.72|12739.72|9
1624762570000|2021-06-27 02:56:10|12863.67|12743.67|12869.31|12749.31|12869.42|12749.42|12863.67|12743.67|10
1624762580000|2021-06-27 02:56:20|12869.2|12749.2|12869.78|12749.78|12870.3|12750.3|12869.2|12749.2|9
1624762590000|2021-06-27 02:56:30|12869.53|12749.53|12867.6|12747.6|12869.53|12749.53|12867.6|12747.6|10
1624762600000|2021-06-27 02:56:40|12868.04|12748.04|12868.26|12748.26|12868.26|12748.26|12866.94|12746.94|10
1624762610000|2021-06-27 02:56:50|12868.66|12748.66|12873.5|12753.5|12873.5|12753.5|12868.53|12748.53|10
1624762620000|2021-06-27 02:57:00|12873.67|12753.67|12878.01|12758.01|12878.21|12758.21|12873.67|12753.67|10
1624762630000|2021-06-27 02:57:10|12877.44|12757.44|12878.78|12758.78|12878.8|12758.8|12877.44|12757.44|10
1624762640000|2021-06-27 02:57:20|12878.8|12758.8|12881.73|12761.73|12881.73|12761.73|12877.93|12757.93|10
1624762650000|2021-06-27 02:57:30|12882.66|12762.66|12885.8|12765.8|12887.57|12767.57|12882.26|12762.26|10
1624762660000|2021-06-27 02:57:40|12885.66|12765.66|12885.63|12765.63|12885.92|12765.92|12885.24|12765.24|9
1624762670000|2021-06-27 02:57:50|12885.54|12765.54|12884.73|12764.73|12886.05|12766.05|12884.62|12764.62|9
1624762680000|2021-06-27 02:58:00|12884.76|12764.76|12881.76|12761.76|12884.76|12764.76|12881.76|12761.76|6
1624762690000|2021-06-27 02:58:10|12881.47|12761.47|12877.69|12757.69|12881.47|12761.47|12877.69|12757.69|9
1624762700000|2021-06-27 02:58:20|12878|12758|12874.2|12754.2|12878|12758|12874.17|12754.17|9
1624762710000|2021-06-27 02:58:30|12874.17|12754.17|12875.36|12755.36|12875.54|12755.54|12873.72|12753.72|9
1624762720000|2021-06-27 02:58:40|12875.19|12755.19|12870.33|12750.33|12876.15|12756.15|12869.53|12749.53|10
1624762730000|2021-06-27 02:58:50|12870.55|12750.55|12872.78|12752.78|12872.78|12752.78|12870.55|12750.55|10
1624762740000|2021-06-27 02:59:00|12873.97|12753.97|12875.96|12755.96|12876.58|12756.58|12873.97|12753.97|10
1624762750000|2021-06-27 02:59:10|12876.44|12756.44|12875.25|12755.25|12876.63|12756.63|12875.18|12755.18|10
1624762760000|2021-06-27 02:59:20|12875.2|12755.2|12874.07|12754.07|12875.2|12755.2|12874.07|12754.07|9
1624762770000|2021-06-27 02:59:30|12874.03|12754.03|12872.59|12752.59|12874.03|12754.03|12872.59|12752.59|9
1624762780000|2021-06-27 02:59:40|12872.56|12752.56|12874.27|12754.27|12874.27|12754.27|12871.57|12751.57|10
1624762790000|2021-06-27 02:59:50|12875.43|12755.43|12877.06|12757.06|12877.49|12757.49|12875.43|12755.43|10
1624762800000|2021-06-27 03:00:00|12876.98|12756.98|12877.41|12757.41|12877.41|12757.41|12876.37|12756.37|10
1624762810000|2021-06-27 03:00:10|12877.38|12757.38|12876.87|12756.87|12877.38|12757.38|12876.46|12756.46|9
1624762820000|2021-06-27 03:00:20|12876.78|12756.78|12878.49|12758.49|12878.49|12758.49|12876.78|12756.78|8
1624762830000|2021-06-27 03:00:30|12878.36|12758.36|12877.65|12757.65|12878.6|12758.6|12877.57|12757.57|9
1624762840000|2021-06-27 03:00:40|12877.83|12757.83|12880.1|12760.1|12880.1|12760.1|12877.83|12757.83|9
1624762850000|2021-06-27 03:00:50|12880.42|12760.42|12883.64|12763.64|12883.64|12763.64|12880.42|12760.42|10
1624762860000|2021-06-27 03:01:00|12884.41|12764.41|12886.06|12766.06|12886.06|12766.06|12884.41|12764.41|9
1624762870000|2021-06-27 03:01:10|12886.18|12766.18|12884.38|12764.38|12886.18|12766.18|12884.38|12764.38|9
1624762880000|2021-06-27 03:01:20|12884.54|12764.54|12881.8|12761.8|12884.54|12764.54|12881.79|12761.79|9
1624762890000|2021-06-27 03:01:30|12881.61|12761.61|12880.16|12760.16|12881.61|12761.61|12880.16|12760.16|10
1624762900000|2021-06-27 03:01:40|12879.86|12759.86|12876.49|12756.49|12879.86|12759.86|12876.49|12756.49|9
1624762910000|2021-06-27 03:01:50|12876.25|12756.25|12874.18|12754.18|12876.25|12756.25|12874.18|12754.18|10
1624762920000|2021-06-27 03:02:00|12873.92|12753.92|12871.16|12751.16|12873.92|12753.92|12871.16|12751.16|10
1624762930000|2021-06-27 03:02:10|12870.79|12750.79|12864.17|12744.17|12870.85|12750.85|12864.17|12744.17|10
1624762940000|2021-06-27 03:02:20|12861.79|12741.79|12854.33|12734.33|12861.79|12741.79|12854.33|12734.33|9
1624762950000|2021-06-27 03:02:30|12854.19|12734.19|12852.08|12732.08|12854.19|12734.19|12851.66|12731.66|8
1624762960000|2021-06-27 03:02:40|12852.19|12732.19|12852.04|12732.04|12853.17|12733.17|12852.04|12732.04|9
1624762970000|2021-06-27 03:02:50|12852.07|12732.07|12848.77|12728.77|12852.35|12732.35|12848.77|12728.77|10
1624762980000|2021-06-27 03:03:00|12849.12|12729.12|12849.68|12729.68|12849.68|12729.68|12849.12|12729.12|10
1624762990000|2021-06-27 03:03:10|12850.1|12730.1|12852.11|12732.11|12852.16|12732.16|12850.04|12730.04|10
1624763000000|2021-06-27 03:03:20|12851.37|12731.37|12850.04|12730.04|12851.98|12731.98|12850.04|12730.04|10
1624763010000|2021-06-27 03:03:30|12850.63|12730.63|12848.84|12728.84|12850.63|12730.63|12848.84|12728.84|10
1624763020000|2021-06-27 03:03:40|12848.61|12728.61|12848.18|12728.18|12849.5|12729.5|12848.06|12728.06|10
1624763030000|2021-06-27 03:03:50|12847.92|12727.92|12847|12727|12847.92|12727.92|12847|12727|10
1624763040000|2021-06-27 03:04:00|12847.01|12727.01|12846.37|12726.37|12847.01|12727.01|12846.18|12726.18|10
1624763050000|2021-06-27 03:04:10|12846.59|12726.59|12846.16|12726.16|12846.59|12726.59|12846.15|12726.15|9
1624763060000|2021-06-27 03:04:20|12846.28|12726.28|12846.47|12726.47|12846.99|12726.99|12846.09|12726.09|10
1624763070000|2021-06-27 03:04:30|12846.39|12726.39|12845.79|12725.79|12846.39|12726.39|12845.74|12725.74|8
1624763080000|2021-06-27 03:04:40|12845.66|12725.66|12846.28|12726.28|12846.28|12726.28|12845.66|12725.66|8
1624763090000|2021-06-27 03:04:50|12846.32|12726.32|12844.37|12724.37|12846.32|12726.32|12844.37|12724.37|10
1624763100000|2021-06-27 03:05:00|12844.35|12724.35|12843.54|12723.54|12844.42|12724.42|12843.54|12723.54|9
1624763110000|2021-06-27 03:05:10|12843.68|12723.68|12842.63|12722.63|12844.15|12724.15|12842.33|12722.33|9
1624763120000|2021-06-27 03:05:20|12842.96|12722.96|12844.1|12724.1|12844.12|12724.12|12842.56|12722.56|10
1624763130000|2021-06-27 03:05:30|12843.38|12723.38|12846.67|12726.67|12846.67|12726.67|12843.38|12723.38|10
1624763140000|2021-06-27 03:05:40|12846.54|12726.54|12846.06|12726.06|12847.2|12727.2|12846.06|12726.06|8
1624763150000|2021-06-27 03:05:50|12846.04|12726.04|12845.1|12725.1|12846.04|12726.04|12844.8|12724.8|10
1624763160000|2021-06-27 03:06:00|12845.12|12725.12|12845.59|12725.59|12845.62|12725.62|12845.12|12725.12|10
1624763170000|2021-06-27 03:06:10|12845.41|12725.41|12845.5|12725.5|12845.92|12725.92|12845.41|12725.41|10
1624763180000|2021-06-27 03:06:20|12845.55|12725.55|12845.27|12725.27|12845.74|12725.74|12845.26|12725.26|9
1624763190000|2021-06-27 03:06:30|12845.07|12725.07|12838.63|12718.63|12845.07|12725.07|12838.63|12718.63|9
1624763200000|2021-06-27 03:06:40|12837.12|12717.12|12840.34|12720.34|12840.34|12720.34|12835.6|12715.6|9
1624763210000|2021-06-27 03:06:50|12840.39|12720.39|12844.95|12724.95|12844.95|12724.95|12840.39|12720.39|10
1624763220000|2021-06-27 03:07:00|12844.87|12724.87|12842.15|12722.15|12844.93|12724.93|12842.14|12722.14|9
1624763230000|2021-06-27 03:07:10|12842.13|12722.13|12847.56|12727.56|12847.56|12727.56|12842.13|12722.13|10
1624763240000|2021-06-27 03:07:20|12847.47|12727.47|12849.37|12729.37|12849.37|12729.37|12847.16|12727.16|10
1624763250000|2021-06-27 03:07:30|12849.34|12729.34|12849.61|12729.61|12850.04|12730.04|12849.22|12729.22|9
1624763260000|2021-06-27 03:07:40|12849.81|12729.81|12847.03|12727.03|12850.69|12730.69|12846.7|12726.7|10
1624763270000|2021-06-27 03:07:50|12847.27|12727.27|12849.29|12729.29|12849.29|12729.29|12847.27|12727.27|9
1624763280000|2021-06-27 03:08:00|12849.34|12729.34|12850.56|12730.56|12850.56|12730.56|12848.93|12728.93|10
1624763290000|2021-06-27 03:08:10|12850.59|12730.59|12848.36|12728.36|12850.59|12730.59|12848.36|12728.36|9
1624763300000|2021-06-27 03:08:20|12848.01|12728.01|12848.01|12728.01|12848.32|12728.32|12847.52|12727.52|10
1624763310000|2021-06-27 03:08:30|12847.48|12727.48|12845.75|12725.75|12847.48|12727.48|12844.87|12724.87|10
1624763320000|2021-06-27 03:08:40|12844.93|12724.93|12845.87|12725.87|12845.87|12725.87|12844.49|12724.49|10
1624763330000|2021-06-27 03:08:50|12845.88|12725.88|12845.75|12725.75|12846.3|12726.3|12845.4|12725.4|8
1624763340000|2021-06-27 03:09:00|12845.82|12725.82|12845.61|12725.61|12845.82|12725.82|12845.01|12725.01|10
1624763350000|2021-06-27 03:09:10|12846.11|12726.11|12847.74|12727.74|12847.74|12727.74|12846.06|12726.06|10
1624763360000|2021-06-27 03:09:20|12847.97|12727.97|12849.66|12729.66|12849.86|12729.86|12847.97|12727.97|9
1624763370000|2021-06-27 03:09:30|12849.18|12729.18|12848.86|12728.86|12849.22|12729.22|12848.85|12728.85|9
1624763380000|2021-06-27 03:09:40|12848.84|12728.84|12848.07|12728.07|12848.84|12728.84|12848.03|12728.03|10
1624763390000|2021-06-27 03:09:50|12848.06|12728.06|12845.91|12725.91|12848.06|12728.06|12845.88|12725.88|10
1624763400000|2021-06-27 03:10:00|12845.8|12725.8|12844.22|12724.22|12845.8|12725.8|12844.22|12724.22|9
1624763410000|2021-06-27 03:10:10|12844.25|12724.25|12841.26|12721.26|12844.71|12724.71|12841.26|12721.26|10
1624763420000|2021-06-27 03:10:20|12841.14|12721.14|12835.37|12715.37|12841.14|12721.14|12835.37|12715.37|10
1624763430000|2021-06-27 03:10:30|12834.84|12714.84|12828.67|12708.67|12834.96|12714.96|12828.67|12708.67|10
1624763440000|2021-06-27 03:10:40|12828.61|12708.61|12827.39|12707.39|12828.61|12708.61|12827.39|12707.39|8
1624763450000|2021-06-27 03:10:50|12827.26|12707.26|12828.18|12708.18|12828.43|12708.43|12826.89|12706.89|9
1624763460000|2021-06-27 03:11:00|12828.3|12708.3|12827.75|12707.75|12828.92|12708.92|12827.44|12707.44|10
1624763470000|2021-06-27 03:11:10|12827.28|12707.28|12825.76|12705.76|12827.28|12707.28|12825.76|12705.76|8
1624763480000|2021-06-27 03:11:20|12825.75|12705.75|12824.21|12704.21|12825.75|12705.75|12824.21|12704.21|10
1624763490000|2021-06-27 03:11:30|12824.28|12704.28|12823.79|12703.79|12824.64|12704.64|12823.79|12703.79|9
1624763500000|2021-06-27 03:11:40|12823.7|12703.7|12822.83|12702.83|12823.7|12703.7|12822.83|12702.83|8
1624763510000|2021-06-27 03:11:50|12822.46|12702.46|12823.83|12703.83|12823.83|12703.83|12822.42|12702.42|9
1624763520000|2021-06-27 03:12:00|12824.2|12704.2|12827.88|12707.88|12827.88|12707.88|12823.95|12703.95|10
1624763530000|2021-06-27 03:12:10|12828.29|12708.29|12831.68|12711.68|12831.68|12711.68|12828.29|12708.29|10
1624763540000|2021-06-27 03:12:20|12831.62|12711.62|12834.45|12714.45|12834.45|12714.45|12831.62|12711.62|10
1624763550000|2021-06-27 03:12:30|12834.69|12714.69|12834.87|12714.87|12834.89|12714.89|12834.19|12714.19|8
1624763560000|2021-06-27 03:12:40|12834.73|12714.73|12832.78|12712.78|12834.84|12714.84|12832.78|12712.78|10
1624763570000|2021-06-27 03:12:50|12832.42|12712.42|12830.35|12710.35|12832.45|12712.45|12830.35|12710.35|10
1624763580000|2021-06-27 03:13:00|12830.49|12710.49|12830.06|12710.06|12831.02|12711.02|12828.92|12708.92|10
1624763590000|2021-06-27 03:13:10|12830.47|12710.47|12832.13|12712.13|12832.28|12712.28|12830.47|12710.47|10
1624763600000|2021-06-27 03:13:20|12832.37|12712.37|12832.63|12712.63|12833.06|12713.06|12832.32|12712.32|9
1624763610000|2021-06-27 03:13:30|12832.79|12712.79|12833.15|12713.15|12833.25|12713.25|12832.47|12712.47|10
1624763620000|2021-06-27 03:13:40|12833.32|12713.32|12834.28|12714.28|12834.32|12714.32|12833.32|12713.32|10
1624763630000|2021-06-27 03:13:50|12834.55|12714.55|12835|12715|12835.32|12715.32|12834.55|12714.55|9
1624763640000|2021-06-27 03:14:00|12835.2|12715.2|12838.27|12718.27|12838.27|12718.27|12835.2|12715.2|9
1624763650000|2021-06-27 03:14:10|12838.34|12718.34|12840.63|12720.63|12840.63|12720.63|12838.34|12718.34|9
1624763660000|2021-06-27 03:14:20|12840.94|12720.94|12844.34|12724.34|12844.52|12724.52|12840.94|12720.94|10
1624763670000|2021-06-27 03:14:30|12844.83|12724.83|12846.15|12726.15|12846.17|12726.17|12844.79|12724.79|10
1624763680000|2021-06-27 03:14:40|12846.33|12726.33|12844.43|12724.43|12846.33|12726.33|12844.43|12724.43|9
1624763690000|2021-06-27 03:14:50|12844.47|12724.47|12843.6|12723.6|12844.47|12724.47|12843.6|12723.6|9
1624763700000|2021-06-27 03:15:00|12843.86|12723.86|12842.52|12722.52|12844.03|12724.03|12842.52|12722.52|10
1624763710000|2021-06-27 03:15:10|12841.91|12721.91|12837.92|12717.92|12841.91|12721.91|12837.92|12717.92|10
1624763720000|2021-06-27 03:15:20|12837.44|12717.44|12836.07|12716.07|12837.51|12717.51|12836.07|12716.07|10
1624763730000|2021-06-27 03:15:30|12835.63|12715.63|12833.73|12713.73|12835.63|12715.63|12833.73|12713.73|10
1624763740000|2021-06-27 03:15:40|12833.96|12713.96|12833.97|12713.97|12835.09|12715.09|12833.96|12713.96|10
1624763750000|2021-06-27 03:15:50|12833.76|12713.76|12833.02|12713.02|12833.97|12713.97|12833.02|12713.02|9
1624763760000|2021-06-27 03:16:00|12833.11|12713.11|12832.26|12712.26|12833.11|12713.11|12832.26|12712.26|8
1624763770000|2021-06-27 03:16:10|12832.28|12712.28|12832.84|12712.84|12833.02|12713.02|12832.28|12712.28|10
1624763780000|2021-06-27 03:16:20|12832.87|12712.87|12832.8|12712.8|12833.07|12713.07|12832.46|12712.46|9
1624763790000|2021-06-27 03:16:30|12832.76|12712.76|12833.92|12713.92|12834.12|12714.12|12832.76|12712.76|9
1624763800000|2021-06-27 03:16:40|12834.01|12714.01|12836.18|12716.18|12836.18|12716.18|12834.01|12714.01|9
1624763810000|2021-06-27 03:16:50|12837.08|12717.08|12840.56|12720.56|12840.56|12720.56|12837.08|12717.08|10
1624763820000|2021-06-27 03:17:00|12840.84|12720.84|12841.64|12721.64|12841.64|12721.64|12840.84|12720.84|9
1624763830000|2021-06-27 03:17:10|12841.6|12721.6|12841.66|12721.66|12841.7|12721.7|12841.54|12721.54|7
1624763840000|2021-06-27 03:17:20|12841.51|12721.51|12842.76|12722.76|12842.76|12722.76|12841.51|12721.51|9
1624763850000|2021-06-27 03:17:30|12842.67|12722.67|12844.04|12724.04|12844.11|12724.11|12842.67|12722.67|10
1624763860000|2021-06-27 03:17:40|12844.03|12724.03|12844.42|12724.42|12844.49|12724.49|12844.03|12724.03|8
1624763870000|2021-06-27 03:17:50|12844.47|12724.47|12843.8|12723.8|12844.56|12724.56|12843.8|12723.8|8
1624763880000|2021-06-27 03:18:00|12843.93|12723.93|12845.89|12725.89|12845.89|12725.89|12843.52|12723.52|9
1624763890000|2021-06-27 03:18:10|12845.85|12725.85|12852.47|12732.47|12852.47|12732.47|12845.85|12725.85|10
1624763900000|2021-06-27 03:18:20|12853.22|12733.22|12854.6|12734.6|12854.63|12734.63|12852.68|12732.68|10
1624763910000|2021-06-27 03:18:30|12854.61|12734.61|12856.19|12736.19|12856.28|12736.28|12854.48|12734.48|10
1624763920000|2021-06-27 03:18:40|12856.1|12736.1|12857.41|12737.41|12857.41|12737.41|12855.89|12735.89|8
1624763930000|2021-06-27 03:18:50|12858.74|12738.74|12862.05|12742.05|12862.05|12742.05|12858.5|12738.5|10
1624763940000|2021-06-27 03:19:00|12861.98|12741.98|12863.18|12743.18|12864.11|12744.11|12861.88|12741.88|10
1624763950000|2021-06-27 03:19:10|12863.62|12743.62|12867.24|12747.24|12867.24|12747.24|12863.62|12743.62|10
1624763960000|2021-06-27 03:19:20|12867.91|12747.91|12867.35|12747.35|12868.66|12748.66|12867.02|12747.02|9
1624763970000|2021-06-27 03:19:30|12866.81|12746.81|12867.07|12747.07|12867.07|12747.07|12866.46|12746.46|9
1624763980000|2021-06-27 03:19:40|12867.1|12747.1|12868.1|12748.1|12868.41|12748.41|12867.08|12747.08|10
1624763990000|2021-06-27 03:19:50|12868.36|12748.36|12869.87|12749.87|12869.87|12749.87|12868.36|12748.36|9
1624764000000|2021-06-27 03:20:00|12869.94|12749.94|12871.4|12751.4|12871.5|12751.5|12869.94|12749.94|10
1624764010000|2021-06-27 03:20:10|12871.54|12751.54|12872.14|12752.14|12872.36|12752.36|12871.5|12751.5|10
1624764020000|2021-06-27 03:20:20|12871.74|12751.74|12872.32|12752.32|12872.32|12752.32|12871.72|12751.72|9
1624764030000|2021-06-27 03:20:30|12872.33|12752.33|12871.82|12751.82|12872.33|12752.33|12871.39|12751.39|9
1624764040000|2021-06-27 03:20:40|12871.83|12751.83|12870.63|12750.63|12871.83|12751.83|12870.63|12750.63|10
1624764050000|2021-06-27 03:20:50|12870.51|12750.51|12870.43|12750.43|12870.96|12750.96|12870.26|12750.26|10
1624764060000|2021-06-27 03:21:00|12870.35|12750.35|12868.96|12748.96|12870.35|12750.35|12868.9|12748.9|10
1624764070000|2021-06-27 03:21:10|12868.14|12748.14|12862.78|12742.78|12868.14|12748.14|12862.78|12742.78|10
1624764080000|2021-06-27 03:21:20|12861.34|12741.34|12856.16|12736.16|12861.34|12741.34|12856.08|12736.08|9
1624764090000|2021-06-27 03:21:30|12856.01|12736.01|12853.67|12733.67|12856.01|12736.01|12853.67|12733.67|10
1624764100000|2021-06-27 03:21:40|12853.7|12733.7|12854.94|12734.94|12854.94|12734.94|12853.7|12733.7|8
1624764110000|2021-06-27 03:21:50|12855.48|12735.48|12852.77|12732.77|12855.48|12735.48|12852.77|12732.77|8
1624764120000|2021-06-27 03:22:00|12852.53|12732.53|12852.47|12732.47|12852.53|12732.53|12852.16|12732.16|10
1624764130000|2021-06-27 03:22:10|12852.53|12732.53|12853.78|12733.78|12853.98|12733.98|12852.53|12732.53|10
1624764140000|2021-06-27 03:22:20|12853.36|12733.36|12855.36|12735.36|12855.36|12735.36|12853.36|12733.36|9
1624764150000|2021-06-27 03:22:30|12855.19|12735.19|12854.93|12734.93|12855.19|12735.19|12854.42|12734.42|8
1624764160000|2021-06-27 03:22:40|12854.94|12734.94|12855.39|12735.39|12855.64|12735.64|12854.69|12734.69|9
1624764170000|2021-06-27 03:22:50|12855.38|12735.38|12855.41|12735.41|12855.41|12735.41|12854.92|12734.92|10
1624764180000|2021-06-27 03:23:00|12855.24|12735.24|12855.33|12735.33|12855.85|12735.85|12854.92|12734.92|9
1624764190000|2021-06-27 03:23:10|12855.1|12735.1|12854.94|12734.94|12855.7|12735.7|12854.94|12734.94|8
1624764200000|2021-06-27 03:23:20|12854.7|12734.7|12850|12730|12854.7|12734.7|12850|12730|10
1624764210000|2021-06-27 03:23:30|12850.06|12730.06|12851.73|12731.73|12851.74|12731.74|12849.24|12729.24|10
1624764220000|2021-06-27 03:23:40|12851.58|12731.58|12850.46|12730.46|12851.58|12731.58|12850.46|12730.46|9
1624764230000|2021-06-27 03:23:50|12850.43|12730.43|12847.34|12727.34|12850.43|12730.43|12847.16|12727.16|8
1624764240000|2021-06-27 03:24:00|12847.17|12727.17|12844.13|12724.13|12847.17|12727.17|12844.12|12724.12|10
1624764250000|2021-06-27 03:24:10|12844.18|12724.18|12840.32|12720.32|12844.22|12724.22|12840.32|12720.32|10
1624764260000|2021-06-27 03:24:20|12840.15|12720.15|12836.71|12716.71|12840.15|12720.15|12836.71|12716.71|8
1624764270000|2021-06-27 03:24:30|12836.3|12716.3|12833.53|12713.53|12836.55|12716.55|12833.48|12713.48|10
1624764280000|2021-06-27 03:24:40|12832.25|12712.25|12827.44|12707.44|12832.25|12712.25|12827.44|12707.44|10
1624764290000|2021-06-27 03:24:50|12827.13|12707.13|12824.97|12704.97|12827.13|12707.13|12824.97|12704.97|10
1624764300000|2021-06-27 03:25:00|12825.17|12705.17|12819.69|12699.69|12825.17|12705.17|12819.69|12699.69|10
1624764310000|2021-06-27 03:25:10|12819.9|12699.9|12821.23|12701.23|12821.23|12701.23|12819.9|12699.9|9
1624764320000|2021-06-27 03:25:20|12821.34|12701.34|12820.53|12700.53|12822.85|12702.85|12820.53|12700.53|10
1624764330000|2021-06-27 03:25:30|12820.41|12700.41|12815.53|12695.53|12820.55|12700.55|12815.53|12695.53|10
1624764340000|2021-06-27 03:25:40|12815.92|12695.92|12817.16|12697.16|12817.27|12697.27|12815.92|12695.92|10
1624764350000|2021-06-27 03:25:50|12817.64|12697.64|12816.68|12696.68|12818.29|12698.29|12816.34|12696.34|10
1624764360000|2021-06-27 03:26:00|12816.63|12696.63|12813.02|12693.02|12816.63|12696.63|12813.01|12693.01|10
1624764370000|2021-06-27 03:26:10|12813.1|12693.1|12809.68|12689.68|12813.23|12693.23|12809.68|12689.68|10
1624764380000|2021-06-27 03:26:20|12809.55|12689.55|12800.88|12680.88|12809.55|12689.55|12800.88|12680.88|10
1624764390000|2021-06-27 03:26:30|12799.55|12679.55|12795.68|12675.68|12799.55|12679.55|12795.33|12675.33|10
1624764400000|2021-06-27 03:26:40|12795.24|12675.24|12796.22|12676.22|12796.87|12676.87|12795.24|12675.24|9
1624764410000|2021-06-27 03:26:50|12795.81|12675.81|12795.62|12675.62|12796.08|12676.08|12795.15|12675.15|10
1624764420000|2021-06-27 03:27:00|12795.58|12675.58|12796.13|12676.13|12796.41|12676.41|12795.46|12675.46|10
1624764430000|2021-06-27 03:27:10|12796.17|12676.17|12796.7|12676.7|12796.99|12676.99|12796.06|12676.06|10
1624764440000|2021-06-27 03:27:20|12797.72|12677.72|12799.4|12679.4|12799.72|12679.72|12797.72|12677.72|10
1624764450000|2021-06-27 03:27:30|12799.72|12679.72|12796.31|12676.31|12799.72|12679.72|12796.31|12676.31|10
1624764460000|2021-06-27 03:27:40|12796.32|12676.32|12790.42|12670.42|12796.43|12676.43|12790.42|12670.42|10
1624764470000|2021-06-27 03:27:50|12788.93|12668.93|12785.76|12665.76|12788.93|12668.93|12785.76|12665.76|10
1624764480000|2021-06-27 03:28:00|12785.3|12665.3|12785.82|12665.82|12786.24|12666.24|12785.07|12665.07|9
1624764490000|2021-06-27 03:28:10|12785.93|12665.93|12781.9|12661.9|12785.93|12665.93|12781.74|12661.74|10
1624764500000|2021-06-27 03:28:20|12781.77|12661.77|12779.93|12659.93|12781.77|12661.77|12779.93|12659.93|9
1624764510000|2021-06-27 03:28:30|12779.82|12659.82|12782.66|12662.66|12783.24|12663.24|12779.54|12659.54|10
1624764520000|2021-06-27 03:28:40|12783.58|12663.58|12785.54|12665.54|12785.58|12665.58|12783.58|12663.58|9
1624764530000|2021-06-27 03:28:50|12785.65|12665.65|12785.33|12665.33|12785.65|12665.65|12784.71|12664.71|10
1624764540000|2021-06-27 03:29:00|12785.32|12665.32|12786.16|12666.16|12786.64|12666.64|12785.32|12665.32|10
1624764550000|2021-06-27 03:29:10|12785.62|12665.62|12785.44|12665.44|12786.64|12666.64|12785.44|12665.44|10
1624764560000|2021-06-27 03:29:20|12785.12|12665.12|12781.36|12661.36|12785.12|12665.12|12781.36|12661.36|10
1624764570000|2021-06-27 03:29:30|12780.85|12660.85|12777.71|12657.71|12781.14|12661.14|12777.71|12657.71|10
1624764580000|2021-06-27 03:29:40|12777.51|12657.51|12774.99|12654.99|12777.51|12657.51|12774.99|12654.99|8
1624764590000|2021-06-27 03:29:50|12775.08|12655.08|12770.2|12650.2|12776.39|12656.39|12770.2|12650.2|10
1624764600000|2021-06-27 03:30:00|12770.07|12650.07|12767.11|12647.11|12770.15|12650.15|12767.11|12647.11|9
1624764610000|2021-06-27 03:30:10|12767.24|12647.24|12768.77|12648.77|12769.16|12649.16|12767.24|12647.24|9
1624764620000|2021-06-27 03:30:20|12768.95|12648.95|12773.17|12653.17|12773.17|12653.17|12768.95|12648.95|10
1624764630000|2021-06-27 03:30:30|12773.57|12653.57|12776.74|12656.74|12776.74|12656.74|12773.57|12653.57|10
1624764640000|2021-06-27 03:30:40|12776.93|12656.93|12778.59|12658.59|12778.59|12658.59|12776.93|12656.93|10
1624764650000|2021-06-27 03:30:50|12778.54|12658.54|12776.8|12656.8|12778.59|12658.59|12776.8|12656.8|10
1624764660000|2021-06-27 03:31:00|12776.48|12656.48|12776.39|12656.39|12776.65|12656.65|12775.8|12655.8|10
1624764670000|2021-06-27 03:31:10|12776.57|12656.57|12778.2|12658.2|12778.26|12658.26|12776.57|12656.57|10
1624764680000|2021-06-27 03:31:20|12778.31|12658.31|12779.96|12659.96|12779.96|12659.96|12778.31|12658.31|9
1624764690000|2021-06-27 03:31:30|12780.05|12660.05|12774.34|12654.34|12781.27|12661.27|12774.34|12654.34|9
1624764700000|2021-06-27 03:31:40|12774.37|12654.37|12776.6|12656.6|12776.6|12656.6|12774.37|12654.37|10
1624764710000|2021-06-27 03:31:50|12776.64|12656.64|12780.89|12660.89|12780.89|12660.89|12776.64|12656.64|9
1624764720000|2021-06-27 03:32:00|12781.19|12661.19|12782.98|12662.98|12783.3|12663.3|12781.19|12661.19|8
1624764730000|2021-06-27 03:32:10|12783.04|12663.04|12781.18|12661.18|12783.04|12663.04|12781.04|12661.04|10
1624764740000|2021-06-27 03:32:20|12781.09|12661.09|12783.6|12663.6|12783.6|12663.6|12780.88|12660.88|8
1624764750000|2021-06-27 03:32:30|12783.92|12663.92|12784.86|12664.86|12785.08|12665.08|12783.92|12663.92|9
1624764760000|2021-06-27 03:32:40|12784.42|12664.42|12787.86|12667.86|12787.86|12667.86|12784.42|12664.42|7
1624764770000|2021-06-27 03:32:50|12788.05|12668.05|12789.04|12669.04|12789.07|12669.07|12788.05|12668.05|9
1624764780000|2021-06-27 03:33:00|12789.19|12669.19|12789.9|12669.9|12790.44|12670.44|12789.19|12669.19|10
1624764790000|2021-06-27 03:33:10|12790.07|12670.07|12789.35|12669.35|12790.62|12670.62|12789.35|12669.35|8
1624764800000|2021-06-27 03:33:20|12789.13|12669.13|12789|12669|12789.13|12669.13|12788.38|12668.38|9
1624764810000|2021-06-27 03:33:30|12789.26|12669.26|12790.24|12670.24|12790.24|12670.24|12788.84|12668.84|9
1624764820000|2021-06-27 03:33:40|12790.29|12670.29|12790.64|12670.64|12790.64|12670.64|12790.29|12670.29|8
1624764830000|2021-06-27 03:33:50|12790.65|12670.65|12792.34|12672.34|12792.34|12672.34|12790.65|12670.65|8
1624764840000|2021-06-27 03:34:00|12792.35|12672.35|12792.44|12672.44|12792.44|12672.44|12792.26|12672.26|10
1624764850000|2021-06-27 03:34:10|12792.33|12672.33|12791.72|12671.72|12792.37|12672.37|12791.7|12671.7|9
1624764860000|2021-06-27 03:34:20|12791.7|12671.7|12792.84|12672.84|12793.54|12673.54|12791.7|12671.7|9
1624764870000|2021-06-27 03:34:30|12792.92|12672.92|12792.97|12672.97|12793.14|12673.14|12792.91|12672.91|8
1624764880000|2021-06-27 03:34:40|12792.89|12672.89|12793.96|12673.96|12793.96|12673.96|12792.89|12672.89|6
1624764890000|2021-06-27 03:34:50|12793.83|12673.83|12791.22|12671.22|12793.88|12673.88|12791.22|12671.22|9
1624764900000|2021-06-27 03:35:00|12791.14|12671.14|12790.81|12670.81|12791.14|12671.14|12790.49|12670.49|9
1624764910000|2021-06-27 03:35:10|12791.08|12671.08|12791.65|12671.65|12791.65|12671.65|12790.82|12670.82|10
1624764920000|2021-06-27 03:35:20|12792|12672|12792.71|12672.71|12792.71|12672.71|12792|12672|9
1624764930000|2021-06-27 03:35:30|12792.73|12672.73|12792.96|12672.96|12793|12673|12792.73|12672.73|9
1624764940000|2021-06-27 03:35:40|12792.59|12672.59|12793.05|12673.05|12793.05|12673.05|12792.59|12672.59|8
1624764950000|2021-06-27 03:35:50|12792.91|12672.91|12792.95|12672.95|12793.1|12673.1|12792.8|12672.8|9
1624764960000|2021-06-27 03:36:00|12792.9|12672.9|12792.6|12672.6|12792.94|12672.94|12792.6|12672.6|6
1624764970000|2021-06-27 03:36:10|12792.43|12672.43|12792.84|12672.84|12792.84|12672.84|12791.32|12671.32|10
1624764980000|2021-06-27 03:36:20|12793.11|12673.11|12794.3|12674.3|12794.32|12674.32|12793.11|12673.11|9
1624764990000|2021-06-27 03:36:30|12794.46|12674.46|12794.96|12674.96|12794.96|12674.96|12794.46|12674.46|9
1624765000000|2021-06-27 03:36:40|12794.89|12674.89|12794.78|12674.78|12794.89|12674.89|12794.74|12674.74|7
1624765010000|2021-06-27 03:36:50|12795.47|12675.47|12796.36|12676.36|12796.36|12676.36|12795.09|12675.09|8
1624765020000|2021-06-27 03:37:00|12797.39|12677.39|12797.72|12677.72|12797.72|12677.72|12797.24|12677.24|10
1624765030000|2021-06-27 03:37:10|12797.81|12677.81|12797.96|12677.96|12797.96|12677.96|12797.53|12677.53|8
1624765040000|2021-06-27 03:37:20|12797.95|12677.95|12798.03|12678.03|12798.11|12678.11|12797.76|12677.76|9
1624765050000|2021-06-27 03:37:30|12798.08|12678.08|12799.02|12679.02|12799.02|12679.02|12798.07|12678.07|8
1624765060000|2021-06-27 03:37:40|12799.17|12679.17|12799.16|12679.16|12799.24|12679.24|12799.13|12679.13|7
1624765070000|2021-06-27 03:37:50|12799.17|12679.17|12799.12|12679.12|12799.37|12679.37|12799.12|12679.12|4
1624765080000|2021-06-27 03:38:00|12799.13|12679.13|12799.29|12679.29|12799.29|12679.29|12799.02|12679.02|8
1624765090000|2021-06-27 03:38:10|12799.35|12679.35|12799.86|12679.86|12799.87|12679.87|12798.69|12678.69|9
1624765100000|2021-06-27 03:38:20|12799.65|12679.65|12800.28|12680.28|12800.28|12680.28|12799.2|12679.2|9
1624765110000|2021-06-27 03:38:30|12800.58|12680.58|12801.5|12681.5|12801.57|12681.57|12800.58|12680.58|10
1624765120000|2021-06-27 03:38:40|12801.62|12681.62|12802.15|12682.15|12802.31|12682.31|12801.62|12681.62|8
1624765130000|2021-06-27 03:38:50|12802.14|12682.14|12807.5|12687.5|12807.5|12687.5|12802.08|12682.08|9
1624765140000|2021-06-27 03:39:00|12808.59|12688.59|12812.74|12692.74|12812.74|12692.74|12808.59|12688.59|10
1624765150000|2021-06-27 03:39:10|12812.76|12692.76|12816.61|12696.61|12816.61|12696.61|12812.71|12692.71|10
1624765160000|2021-06-27 03:39:20|12817.02|12697.02|12818.85|12698.85|12820.02|12700.02|12817.02|12697.02|10
1624765170000|2021-06-27 03:39:30|12818.42|12698.42|12817.94|12697.94|12818.42|12698.42|12817.6|12697.6|10
1624765180000|2021-06-27 03:39:40|12818.13|12698.13|12819.43|12699.43|12819.43|12699.43|12817.63|12697.63|10
1624765190000|2021-06-27 03:39:50|12819.55|12699.55|12820.66|12700.66|12821.36|12701.36|12819.55|12699.55|10
1624765200000|2021-06-27 03:40:00|12820.81|12700.81|12820.38|12700.38|12820.81|12700.81|12820.09|12700.09|7
1624765210000|2021-06-27 03:40:10|12819.8|12699.8|12821.12|12701.12|12821.12|12701.12|12819.8|12699.8|10
1624765220000|2021-06-27 03:40:20|12821.37|12701.37|12822.08|12702.08|12822.87|12702.87|12821.37|12701.37|10
1624765230000|2021-06-27 03:40:30|12821.59|12701.59|12822.09|12702.09|12822.39|12702.39|12821.59|12701.59|10
1624765240000|2021-06-27 03:40:40|12822.14|12702.14|12824.37|12704.37|12824.37|12704.37|12822.14|12702.14|9
1624765250000|2021-06-27 03:40:50|12824.48|12704.48|12824.24|12704.24|12824.48|12704.48|12823.88|12703.88|10
1624765260000|2021-06-27 03:41:00|12824.35|12704.35|12823.07|12703.07|12824.35|12704.35|12822.52|12702.52|10
1624765270000|2021-06-27 03:41:10|12823.22|12703.22|12824.9|12704.9|12824.9|12704.9|12823.15|12703.15|7
1624765280000|2021-06-27 03:41:20|12825.15|12705.15|12826.1|12706.1|12826.1|12706.1|12825.15|12705.15|8
1624765290000|2021-06-27 03:41:30|12826.15|12706.15|12830.88|12710.88|12831.03|12711.03|12826.15|12706.15|10
1624765300000|2021-06-27 03:41:40|12830.96|12710.96|12832.74|12712.74|12832.74|12712.74|12830.96|12710.96|10
1624765310000|2021-06-27 03:41:50|12832.72|12712.72|12833.28|12713.28|12833.28|12713.28|12832.53|12712.53|8
1624765320000|2021-06-27 03:42:00|12833.35|12713.35|12834.75|12714.75|12834.75|12714.75|12833.33|12713.33|9
1624765330000|2021-06-27 03:42:10|12836.05|12716.05|12838.61|12718.61|12838.61|12718.61|12836.05|12716.05|9
1624765340000|2021-06-27 03:42:20|12838.27|12718.27|12839.07|12719.07|12839.07|12719.07|12838.13|12718.13|9
1624765350000|2021-06-27 03:42:30|12839.02|12719.02|12841.66|12721.66|12841.66|12721.66|12839.02|12719.02|10
1624765360000|2021-06-27 03:42:40|12842.54|12722.54|12842.88|12722.88|12843.36|12723.36|12842.54|12722.54|10
1624765370000|2021-06-27 03:42:50|12842.86|12722.86|12842.69|12722.69|12844.17|12724.17|12842.66|12722.66|10
1624765380000|2021-06-27 03:43:00|12843.02|12723.02|12847.06|12727.06|12847.06|12727.06|12841.33|12721.33|10
1624765390000|2021-06-27 03:43:10|12847.23|12727.23|12846.61|12726.61|12847.28|12727.28|12846.61|12726.61|10
1624765400000|2021-06-27 03:43:20|12846.62|12726.62|12844.59|12724.59|12846.62|12726.62|12844.59|12724.59|10
1624765410000|2021-06-27 03:43:30|12844.58|12724.58|12838.82|12718.82|12844.59|12724.59|12838.82|12718.82|10
1624765420000|2021-06-27 03:43:40|12838.56|12718.56|12833.98|12713.98|12838.56|12718.56|12833.96|12713.96|9
1624765430000|2021-06-27 03:43:50|12833.93|12713.93|12833.6|12713.6|12835.16|12715.16|12833.6|12713.6|9
1624765440000|2021-06-27 03:44:00|12833.8|12713.8|12834.44|12714.44|12834.63|12714.63|12833.64|12713.64|10
1624765450000|2021-06-27 03:44:10|12834.54|12714.54|12834.91|12714.91|12834.94|12714.94|12834.46|12714.46|8
1624765460000|2021-06-27 03:44:20|12835.01|12715.01|12836.7|12716.7|12836.7|12716.7|12834.88|12714.88|8
1624765470000|2021-06-27 03:44:30|12836.53|12716.53|12837.39|12717.39|12837.68|12717.68|12836.32|12716.32|9
1624765480000|2021-06-27 03:44:40|12837.45|12717.45|12837.65|12717.65|12837.85|12717.85|12837.41|12717.41|10
1624765490000|2021-06-27 03:44:50|12837.58|12717.58|12835.47|12715.47|12837.58|12717.58|12835.47|12715.47|10
1624765500000|2021-06-27 03:45:00|12835.54|12715.54|12835.3|12715.3|12835.72|12715.72|12835.3|12715.3|10
1624765510000|2021-06-27 03:45:10|12835.29|12715.29|12832.75|12712.75|12835.46|12715.46|12832.75|12712.75|9
1624765520000|2021-06-27 03:45:20|12832.71|12712.71|12829.15|12709.15|12832.71|12712.71|12829.15|12709.15|9
1624765530000|2021-06-27 03:45:30|12829.33|12709.33|12825.49|12705.49|12829.33|12709.33|12825.49|12705.49|10
1624765540000|2021-06-27 03:45:40|12825.36|12705.36|12823.13|12703.13|12825.36|12705.36|12823.13|12703.13|7
1624765550000|2021-06-27 03:45:50|12823.1|12703.1|12821.94|12701.94|12823.1|12703.1|12821.85|12701.85|10
1624765560000|2021-06-27 03:46:00|12821.81|12701.81|12821.43|12701.43|12821.81|12701.81|12821.26|12701.26|10
1624765570000|2021-06-27 03:46:10|12821.4|12701.4|12823.59|12703.59|12823.77|12703.77|12821.4|12701.4|10
1624765580000|2021-06-27 03:46:20|12825.09|12705.09|12827.3|12707.3|12827.47|12707.47|12825.09|12705.09|10
1624765590000|2021-06-27 03:46:30|12828.07|12708.07|12830.95|12710.95|12830.95|12710.95|12827.81|12707.81|9
1624765600000|2021-06-27 03:46:40|12830.98|12710.98|12839.72|12719.72|12839.72|12719.72|12830.98|12710.98|10
1624765610000|2021-06-27 03:46:50|12840|12720|12846.57|12726.57|12846.58|12726.58|12840|12720|10
1624765620000|2021-06-27 03:47:00|12847.27|12727.27|12856.47|12736.47|12856.47|12736.47|12846.93|12726.93|10
1624765630000|2021-06-27 03:47:10|12856.93|12736.93|12861.32|12741.32|12861.32|12741.32|12856.93|12736.93|10
1624765640000|2021-06-27 03:47:20|12861.29|12741.29|12864.65|12744.65|12864.65|12744.65|12861.07|12741.07|10
1624765650000|2021-06-27 03:47:30|12864.89|12744.89|12869.19|12749.19|12869.19|12749.19|12864.1|12744.1|10
1624765660000|2021-06-27 03:47:40|12869.01|12749.01|12870.31|12750.31|12870.5|12750.5|12867.53|12747.53|10
1624765670000|2021-06-27 03:47:50|12872.07|12752.07|12875.87|12755.87|12875.95|12755.95|12872.07|12752.07|10
1624765680000|2021-06-27 03:48:00|12875.96|12755.96|12868.31|12748.31|12875.96|12755.96|12868.31|12748.31|9
1624765690000|2021-06-27 03:48:10|12867.51|12747.51|12861.49|12741.49|12867.51|12747.51|12861.49|12741.49|10
1624765700000|2021-06-27 03:48:20|12861.47|12741.47|12864.2|12744.2|12864.2|12744.2|12861.45|12741.45|10
1624765710000|2021-06-27 03:48:30|12864.61|12744.61|12866.94|12746.94|12866.94|12746.94|12864.49|12744.49|10
1624765720000|2021-06-27 03:48:40|12866.59|12746.59|12870.22|12750.22|12870.22|12750.22|12866.59|12746.59|10
1624765730000|2021-06-27 03:48:50|12871.03|12751.03|12874.72|12754.72|12874.72|12754.72|12871.03|12751.03|8
1624765740000|2021-06-27 03:49:00|12874.42|12754.42|12874.64|12754.64|12874.98|12754.98|12874.31|12754.31|9
1624765750000|2021-06-27 03:49:10|12874.57|12754.57|12876.11|12756.11|12876.16|12756.16|12874.44|12754.44|10
1624765760000|2021-06-27 03:49:20|12876.01|12756.01|12876.59|12756.59|12876.59|12756.59|12875.52|12755.52|10
1624765770000|2021-06-27 03:49:30|12876.49|12756.49|12877.06|12757.06|12877.06|12757.06|12876.39|12756.39|7
1624765780000|2021-06-27 03:49:40|12876.79|12756.79|12876.9|12756.9|12877.05|12757.05|12876.68|12756.68|10
1624765790000|2021-06-27 03:49:50|12878.79|12758.79|12879.74|12759.74|12879.9|12759.9|12878.79|12758.79|10
1624765800000|2021-06-27 03:50:00|12879.79|12759.79|12880.83|12760.83|12880.83|12760.83|12879.79|12759.79|10
1624765810000|2021-06-27 03:50:10|12880.76|12760.76|12878.38|12758.38|12880.89|12760.89|12878.31|12758.31|8
1624765820000|2021-06-27 03:50:20|12878.34|12758.34|12877.63|12757.63|12878.34|12758.34|12877.5|12757.5|9
1624765830000|2021-06-27 03:50:30|12877.48|12757.48|12878|12758|12878.26|12758.26|12876.93|12756.93|10
1624765840000|2021-06-27 03:50:40|12877.74|12757.74|12879.45|12759.45|12879.51|12759.51|12877.68|12757.68|9
1624765850000|2021-06-27 03:50:50|12879.12|12759.12|12878.33|12758.33|12879.3|12759.3|12878.33|12758.33|10
1624765860000|2021-06-27 03:51:00|12878.24|12758.24|12879.97|12759.97|12879.97|12759.97|12878.24|12758.24|10
1624765870000|2021-06-27 03:51:10|12880.01|12760.01|12880.21|12760.21|12880.79|12760.79|12880.01|12760.01|10
1624765880000|2021-06-27 03:51:20|12880.23|12760.23|12879.43|12759.43|12880.56|12760.56|12879.43|12759.43|10
1624765890000|2021-06-27 03:51:30|12879.36|12759.36|12877.83|12757.83|12879.36|12759.36|12877.72|12757.72|8
1624765900000|2021-06-27 03:51:40|12877.7|12757.7|12877.65|12757.65|12877.86|12757.86|12877.52|12757.52|9
1624765910000|2021-06-27 03:51:50|12877.49|12757.49|12876.24|12756.24|12877.49|12757.49|12876.24|12756.24|9
1624765920000|2021-06-27 03:52:00|12875.79|12755.79|12874.52|12754.52|12875.8|12755.8|12874.52|12754.52|10
1624765930000|2021-06-27 03:52:10|12874.13|12754.13|12871|12751|12874.13|12754.13|12871|12751|10
1624765940000|2021-06-27 03:52:20|12870.19|12750.19|12865.91|12745.91|12870.52|12750.52|12865.91|12745.91|10
1624765950000|2021-06-27 03:52:30|12865.83|12745.83|12863.81|12743.81|12865.83|12745.83|12863.81|12743.81|9
1624765960000|2021-06-27 03:52:40|12863.57|12743.57|12861.61|12741.61|12863.57|12743.57|12861.29|12741.29|10
1624765970000|2021-06-27 03:52:50|12861.39|12741.39|12862.25|12742.25|12862.25|12742.25|12861.39|12741.39|9
1624765980000|2021-06-27 03:53:00|12862.89|12742.89|12864.86|12744.86|12864.86|12744.86|12862.66|12742.66|10
1624765990000|2021-06-27 03:53:10|12865.29|12745.29|12865.39|12745.39|12865.68|12745.68|12865.13|12745.13|10
1624766000000|2021-06-27 03:53:20|12865.26|12745.26|12863.79|12743.79|12865.26|12745.26|12863.78|12743.78|9
1624766010000|2021-06-27 03:53:30|12863.48|12743.48|12862.23|12742.23|12863.49|12743.49|12861.73|12741.73|9
1624766020000|2021-06-27 03:53:40|12861.96|12741.96|12858.31|12738.31|12862.06|12742.06|12858.31|12738.31|10
1624766030000|2021-06-27 03:53:50|12858.14|12738.14|12856.08|12736.08|12858.14|12738.14|12855.55|12735.55|9
1624766040000|2021-06-27 03:54:00|12856.31|12736.31|12855.97|12735.97|12856.45|12736.45|12855.93|12735.93|9
1624766050000|2021-06-27 03:54:10|12855.89|12735.89|12855.77|12735.77|12856.11|12736.11|12855.67|12735.67|7
1624766060000|2021-06-27 03:54:20|12855.51|12735.51|12855.38|12735.38|12855.93|12735.93|12855.22|12735.22|9
1624766070000|2021-06-27 03:54:30|12855.35|12735.35|12855.21|12735.21|12855.59|12735.59|12855.21|12735.21|7
1624766080000|2021-06-27 03:54:40|12855.06|12735.06|12855.35|12735.35|12855.4|12735.4|12855.03|12735.03|8
1624766090000|2021-06-27 03:54:50|12855.15|12735.15|12855.3|12735.3|12855.3|12735.3|12854.79|12734.79|10
1624766100000|2021-06-27 03:55:00|12855.33|12735.33|12854.59|12734.59|12855.33|12735.33|12854.4|12734.4|9
1624766110000|2021-06-27 03:55:10|12854.35|12734.35|12854|12734|12855.22|12735.22|12853.76|12733.76|10
1624766120000|2021-06-27 03:55:20|12853.86|12733.86|12854.23|12734.23|12854.23|12734.23|12851.53|12731.53|10
1624766130000|2021-06-27 03:55:30|12854.91|12734.91|12854.31|12734.31|12855.09|12735.09|12854.22|12734.22|10
1624766140000|2021-06-27 03:55:40|12852.73|12732.73|12852.32|12732.32|12852.81|12732.81|12852.32|12732.32|8
1624766150000|2021-06-27 03:55:50|12852.28|12732.28|12853.37|12733.37|12853.51|12733.51|12852.22|12732.22|9
1624766160000|2021-06-27 03:56:00|12854.07|12734.07|12852.31|12732.31|12854.58|12734.58|12852.31|12732.31|10
1624766170000|2021-06-27 03:56:10|12852.63|12732.63|12853.46|12733.46|12854.03|12734.03|12852.46|12732.46|9
1624766180000|2021-06-27 03:56:20|12853|12733|12858.24|12738.24|12858.94|12738.94|12852.76|12732.76|10
1624766190000|2021-06-27 03:56:30|12858.81|12738.81|12865.24|12745.24|12865.24|12745.24|12858.81|12738.81|10
1624766200000|2021-06-27 03:56:40|12865.76|12745.76|12865.64|12745.64|12866.12|12746.12|12865.12|12745.12|10
1624766210000|2021-06-27 03:56:50|12865.55|12745.55|12865.6|12745.6|12866.61|12746.61|12865.23|12745.23|9
1624766220000|2021-06-27 03:57:00|12865.12|12745.12|12864.16|12744.16|12865.12|12745.12|12864.16|12744.16|10
1624766230000|2021-06-27 03:57:10|12863.89|12743.89|12865.7|12745.7|12865.77|12745.77|12863.89|12743.89|9
1624766240000|2021-06-27 03:57:20|12865.57|12745.57|12865.07|12745.07|12865.59|12745.59|12864.22|12744.22|10
1624766250000|2021-06-27 03:57:30|12865.02|12745.02|12865.53|12745.53|12865.66|12745.66|12864.86|12744.86|10
1624766260000|2021-06-27 03:57:40|12865.54|12745.54|12863.97|12743.97|12865.55|12745.55|12863.97|12743.97|10
1624766270000|2021-06-27 03:57:50|12863.89|12743.89|12866.39|12746.39|12866.39|12746.39|12863.89|12743.89|9
1624766280000|2021-06-27 03:58:00|12867.03|12747.03|12866.83|12746.83|12867.22|12747.22|12866.06|12746.06|10
1624766290000|2021-06-27 03:58:10|12866.89|12746.89|12868.09|12748.09|12868.09|12748.09|12866.66|12746.66|10
1624766300000|2021-06-27 03:58:20|12867.92|12747.92|12869.22|12749.22|12869.52|12749.52|12867.92|12747.92|10
1624766310000|2021-06-27 03:58:30|12869.32|12749.32|12870.07|12750.07|12870.07|12750.07|12869.32|12749.32|8
1624766320000|2021-06-27 03:58:40|12870.08|12750.08|12870.59|12750.59|12870.59|12750.59|12869.22|12749.22|9
1624766330000|2021-06-27 03:58:50|12870.64|12750.64|12867.7|12747.7|12870.8|12750.8|12867.7|12747.7|10
1624766340000|2021-06-27 03:59:00|12868.78|12748.78|12870.36|12750.36|12870.36|12750.36|12868.73|12748.73|10
1624766350000|2021-06-27 03:59:10|12870.39|12750.39|12870.3|12750.3|12870.46|12750.46|12870.3|12750.3|8
1624766360000|2021-06-27 03:59:20|12870.2|12750.2|12870.4|12750.4|12870.56|12750.56|12870.07|12750.07|6
1624766370000|2021-06-27 03:59:30|12870.87|12750.87|12871.53|12751.53|12872.25|12752.25|12870.87|12750.87|10
1624766380000|2021-06-27 03:59:40|12871.54|12751.54|12875.77|12755.77|12875.77|12755.77|12871.44|12751.44|8
1624766390000|2021-06-27 03:59:50|12875.84|12755.84|12877.18|12757.18|12877.18|12757.18|12875.84|12755.84|9
1624766400000|2021-06-27 04:00:00|12879.03|12759.03|12887.35|12767.35|12887.35|12767.35|12879.03|12759.03|10
1624766410000|2021-06-27 04:00:10|12888.32|12768.32|12896.21|12776.21|12896.7|12776.7|12888.32|12768.32|10
1624766420000|2021-06-27 04:00:20|12896.26|12776.26|12895.65|12775.65|12896.78|12776.78|12895.62|12775.62|9
1624766430000|2021-06-27 04:00:30|12895.03|12775.03|12884.69|12764.69|12895.03|12775.03|12884.69|12764.69|10
1624766440000|2021-06-27 04:00:40|12883.4|12763.4|12879.02|12759.02|12883.4|12763.4|12879.02|12759.02|9
1624766450000|2021-06-27 04:00:50|12878.9|12758.9|12875.49|12755.49|12878.9|12758.9|12875.49|12755.49|10
1624766460000|2021-06-27 04:01:00|12875.94|12755.94|12875.68|12755.68|12875.94|12755.94|12874.27|12754.27|10
1624766470000|2021-06-27 04:01:10|12875.82|12755.82|12873.94|12753.94|12875.82|12755.82|12873.86|12753.86|10
1624766480000|2021-06-27 04:01:20|12873.93|12753.93|12869.89|12749.89|12873.93|12753.93|12869.89|12749.89|10
1624766490000|2021-06-27 04:01:30|12869.57|12749.57|12866.26|12746.26|12869.6|12749.6|12866.26|12746.26|10
1624766500000|2021-06-27 04:01:40|12864.02|12744.02|12860.19|12740.19|12864.02|12744.02|12859.81|12739.81|10
1624766510000|2021-06-27 04:01:50|12860.11|12740.11|12859.07|12739.07|12860.11|12740.11|12859.05|12739.05|9
1624766520000|2021-06-27 04:02:00|12859.11|12739.11|12860.36|12740.36|12860.36|12740.36|12858.82|12738.82|10
1624766530000|2021-06-27 04:02:10|12860.16|12740.16|12861.14|12741.14|12861.76|12741.76|12860.16|12740.16|9
1624766540000|2021-06-27 04:02:20|12861.11|12741.11|12862.23|12742.23|12862.23|12742.23|12861.11|12741.11|9
1624766550000|2021-06-27 04:02:30|12862.5|12742.5|12861.9|12741.9|12863.06|12743.06|12861.77|12741.77|9
1624766560000|2021-06-27 04:02:40|12861.8|12741.8|12861.45|12741.45|12861.96|12741.96|12860.9|12740.9|10
1624766570000|2021-06-27 04:02:50|12862.49|12742.49|12869.37|12749.37|12869.37|12749.37|12862.49|12742.49|10
1624766580000|2021-06-27 04:03:00|12869.9|12749.9|12877.03|12757.03|12877.03|12757.03|12869.9|12749.9|9
1624766590000|2021-06-27 04:03:10|12878.15|12758.15|12877.94|12757.94|12878.86|12758.86|12877.94|12757.94|10
1624766600000|2021-06-27 04:03:20|12877.95|12757.95|12879.45|12759.45|12879.45|12759.45|12876.89|12756.89|9
1624766610000|2021-06-27 04:03:30|12881.86|12761.86|12887.2|12767.2|12887.2|12767.2|12881.78|12761.78|10
1624766620000|2021-06-27 04:03:40|12888.3|12768.3|12896.64|12776.64|12896.65|12776.65|12888.3|12768.3|10
1624766630000|2021-06-27 04:03:50|12898.23|12778.23|12904.49|12784.49|12904.49|12784.49|12898.23|12778.23|9
1624766640000|2021-06-27 04:04:00|12904.44|12784.44|12906.05|12786.05|12906.05|12786.05|12904.38|12784.38|9
1624766650000|2021-06-27 04:04:10|12906.66|12786.66|12919.66|12799.66|12920.28|12800.28|12906.66|12786.66|10
1624766660000|2021-06-27 04:04:20|12920.74|12800.74|12925.15|12805.15|12925.15|12805.15|12920.74|12800.74|10
1624766670000|2021-06-27 04:04:30|12925.35|12805.35|12930.01|12810.01|12930.11|12810.11|12925.35|12805.35|10
1624766680000|2021-06-27 04:04:40|12929.88|12809.88|12927.33|12807.33|12929.88|12809.88|12926.96|12806.96|10
1624766690000|2021-06-27 04:04:50|12927.27|12807.27|12922.88|12802.88|12928.09|12808.09|12922.88|12802.88|10
1624766700000|2021-06-27 04:05:00|12922.84|12802.84|12917.34|12797.34|12923|12803|12917.34|12797.34|10
1624766710000|2021-06-27 04:05:10|12916.31|12796.31|12905.93|12785.93|12916.31|12796.31|12905.93|12785.93|9
1624766720000|2021-06-27 04:05:20|12905.03|12785.03|12894.82|12774.82|12906.81|12786.81|12894.82|12774.82|10
1624766730000|2021-06-27 04:05:30|12895.25|12775.25|12875.27|12755.27|12895.25|12775.25|12875.27|12755.27|10
1624766740000|2021-06-27 04:05:40|12874.99|12754.99|12867.47|12747.47|12874.99|12754.99|12867.47|12747.47|10
1624766750000|2021-06-27 04:05:50|12867.82|12747.82|12865.84|12745.84|12867.82|12747.82|12865.03|12745.03|9
1624766760000|2021-06-27 04:06:00|12865.62|12745.62|12866.54|12746.54|12866.8|12746.8|12864.05|12744.05|10
1624766770000|2021-06-27 04:06:10|12867.37|12747.37|12866.27|12746.27|12868.13|12748.13|12866.27|12746.27|10
1624766780000|2021-06-27 04:06:20|12866.21|12746.21|12863.34|12743.34|12866.26|12746.26|12863.34|12743.34|8
1624766790000|2021-06-27 04:06:30|12863.39|12743.39|12862.93|12742.93|12864.48|12744.48|12862.93|12742.93|9
1624766800000|2021-06-27 04:06:40|12863.06|12743.06|12864.02|12744.02|12864.13|12744.13|12863.06|12743.06|10
1624766810000|2021-06-27 04:06:50|12863.44|12743.44|12862.97|12742.97|12863.69|12743.69|12861.69|12741.69|10
1624766820000|2021-06-27 04:07:00|12863.05|12743.05|12863.67|12743.67|12864.28|12744.28|12862.87|12742.87|10
1624766830000|2021-06-27 04:07:10|12863.53|12743.53|12857.34|12737.34|12863.53|12743.53|12857.34|12737.34|10
1624766840000|2021-06-27 04:07:20|12856.58|12736.58|12852.17|12732.17|12856.58|12736.58|12852.17|12732.17|10
1624766850000|2021-06-27 04:07:30|12851.98|12731.98|12853.99|12733.99|12853.99|12733.99|12851.11|12731.11|10
1624766860000|2021-06-27 04:07:40|12854.62|12734.62|12854.55|12734.55|12854.83|12734.83|12854.38|12734.38|10
1624766870000|2021-06-27 04:07:50|12853.38|12733.38|12851.72|12731.72|12853.38|12733.38|12851.72|12731.72|9
1624766880000|2021-06-27 04:08:00|12851.37|12731.37|12848.01|12728.01|12851.37|12731.37|12847.99|12727.99|10
1624766890000|2021-06-27 04:08:10|12847.74|12727.74|12847.67|12727.67|12847.74|12727.74|12847.31|12727.31|10
1624766900000|2021-06-27 04:08:20|12848.09|12728.09|12846.81|12726.81|12848.51|12728.51|12846.81|12726.81|10
1624766910000|2021-06-27 04:08:30|12846.66|12726.66|12846.8|12726.8|12846.8|12726.8|12845.68|12725.68|10
1624766920000|2021-06-27 04:08:40|12846.62|12726.62|12845.02|12725.02|12846.62|12726.62|12845.02|12725.02|9
1624766930000|2021-06-27 04:08:50|12844.73|12724.73|12842.98|12722.98|12844.73|12724.73|12842.98|12722.98|9
1624766940000|2021-06-27 04:09:00|12843.1|12723.1|12842.73|12722.73|12843.1|12723.1|12842.73|12722.73|6
1624766950000|2021-06-27 04:09:10|12842.6|12722.6|12842.59|12722.59|12843.13|12723.13|12842.49|12722.49|8
1624766960000|2021-06-27 04:09:20|12842.19|12722.19|12844.39|12724.39|12844.39|12724.39|12842.19|12722.19|9
1624766970000|2021-06-27 04:09:30|12844.53|12724.53|12845.02|12725.02|12845.14|12725.14|12844.44|12724.44|10
1624766980000|2021-06-27 04:09:40|12844.73|12724.73|12845.39|12725.39|12845.54|12725.54|12844.45|12724.45|10
1624766990000|2021-06-27 04:09:50|12845.32|12725.32|12844.33|12724.33|12845.55|12725.55|12843.99|12723.99|10
1624767000000|2021-06-27 04:10:00|12844.75|12724.75|12844.83|12724.83|12844.83|12724.83|12844.09|12724.09|9
1624767010000|2021-06-27 04:10:10|12844.73|12724.73|12843.55|12723.55|12844.79|12724.79|12842.87|12722.87|9
1624767020000|2021-06-27 04:10:20|12843.32|12723.32|12844.69|12724.69|12845.49|12725.49|12843.32|12723.32|10
1624767030000|2021-06-27 04:10:30|12844.73|12724.73|12842.89|12722.89|12844.73|12724.73|12842.89|12722.89|10
1624767040000|2021-06-27 04:10:40|12842.31|12722.31|12840.45|12720.45|12842.35|12722.35|12840.45|12720.45|9
1624767050000|2021-06-27 04:10:50|12839.3|12719.3|12835.14|12715.14|12839.3|12719.3|12835.14|12715.14|10
1624767060000|2021-06-27 04:11:00|12834.56|12714.56|12832.07|12712.07|12834.56|12714.56|12831.98|12711.98|10
1624767070000|2021-06-27 04:11:10|12832.29|12712.29|12831.33|12711.33|12832.29|12712.29|12831.33|12711.33|10
1624767080000|2021-06-27 04:11:20|12831.08|12711.08|12831.58|12711.58|12831.66|12711.66|12830.44|12710.44|8
1624767090000|2021-06-27 04:11:30|12831.66|12711.66|12831.19|12711.19|12832.46|12712.46|12831.19|12711.19|9
1624767100000|2021-06-27 04:11:40|12831.18|12711.18|12829.97|12709.97|12831.18|12711.18|12829.73|12709.73|9
1624767110000|2021-06-27 04:11:50|12830.21|12710.21|12830.1|12710.1|12830.53|12710.53|12829.64|12709.64|8
1624767120000|2021-06-27 04:12:00|12830.35|12710.35|12828.81|12708.81|12830.35|12710.35|12828.81|12708.81|7
1624767130000|2021-06-27 04:12:10|12828.78|12708.78|12829.73|12709.73|12829.73|12709.73|12828.42|12708.42|9
1624767140000|2021-06-27 04:12:20|12829.37|12709.37|12829.29|12709.29|12829.54|12709.54|12828.96|12708.96|9
1624767150000|2021-06-27 04:12:30|12829.35|12709.35|12829.73|12709.73|12830.39|12710.39|12829.35|12709.35|10
1624767160000|2021-06-27 04:12:40|12829.72|12709.72|12829.09|12709.09|12830.14|12710.14|12829.05|12709.05|9
1624767170000|2021-06-27 04:12:50|12828.98|12708.98|12828.4|12708.4|12828.98|12708.98|12827.64|12707.64|9
1624767180000|2021-06-27 04:13:00|12828.15|12708.15|12828.45|12708.45|12828.6|12708.6|12827.82|12707.82|10
1624767190000|2021-06-27 04:13:10|12829.04|12709.04|12827.58|12707.58|12829.04|12709.04|12827.49|12707.49|10
1624767200000|2021-06-27 04:13:20|12827.74|12707.74|12828.03|12708.03|12828.16|12708.16|12827.3|12707.3|9
1624767210000|2021-06-27 04:13:30|12828.17|12708.17|12829.52|12709.52|12829.69|12709.69|12828.07|12708.07|10
1624767220000|2021-06-27 04:13:40|12829.74|12709.74|12830.37|12710.37|12830.74|12710.74|12829.69|12709.69|9
1624767230000|2021-06-27 04:13:50|12830.35|12710.35|12832.53|12712.53|12832.73|12712.73|12830.35|12710.35|9
1624767240000|2021-06-27 04:14:00|12832.48|12712.48|12834.1|12714.1|12835.4|12715.4|12832.48|12712.48|9
1624767250000|2021-06-27 04:14:10|12833.69|12713.69|12834.03|12714.03|12834.34|12714.34|12833.69|12713.69|9
1624767260000|2021-06-27 04:14:20|12835.05|12715.05|12836.94|12716.94|12837.35|12717.35|12835.05|12715.05|10
1624767270000|2021-06-27 04:14:30|12837.16|12717.16|12837.73|12717.73|12837.73|12717.73|12836.86|12716.86|7
1624767280000|2021-06-27 04:14:40|12837.88|12717.88|12838.67|12718.67|12838.67|12718.67|12837.72|12717.72|10
1624767290000|2021-06-27 04:14:50|12838.7|12718.7|12837.76|12717.76|12838.7|12718.7|12837.76|12717.76|10
1624767300000|2021-06-27 04:15:00|12837.73|12717.73|12839.73|12719.73|12839.73|12719.73|12837|12717|10
1624767310000|2021-06-27 04:15:10|12840.08|12720.08|12841.4|12721.4|12841.64|12721.64|12840.08|12720.08|10
1624767320000|2021-06-27 04:15:20|12841.54|12721.54|12843.67|12723.67|12843.67|12723.67|12841.54|12721.54|10
1624767330000|2021-06-27 04:15:30|12843.68|12723.68|12842.61|12722.61|12844|12724|12842.48|12722.48|9
1624767340000|2021-06-27 04:15:40|12841.84|12721.84|12841.54|12721.54|12841.84|12721.84|12840.64|12720.64|10
1624767350000|2021-06-27 04:15:50|12841.12|12721.12|12842.25|12722.25|12842.25|12722.25|12840.53|12720.53|8
1624767360000|2021-06-27 04:16:00|12842.46|12722.46|12840.49|12720.49|12842.46|12722.46|12840.49|12720.49|10
1624767370000|2021-06-27 04:16:10|12840.05|12720.05|12839.26|12719.26|12840.34|12720.34|12839.26|12719.26|8
1624767380000|2021-06-27 04:16:20|12839.21|12719.21|12838.72|12718.72|12839.29|12719.29|12838.63|12718.63|9
1624767390000|2021-06-27 04:16:30|12838.82|12718.82|12835.88|12715.88|12838.82|12718.82|12835.88|12715.88|9
1624767400000|2021-06-27 04:16:40|12835.73|12715.73|12835.33|12715.33|12835.73|12715.73|12835.16|12715.16|10
1624767410000|2021-06-27 04:16:50|12835.44|12715.44|12835.34|12715.34|12836.07|12716.07|12835.33|12715.33|10
1624767420000|2021-06-27 04:17:00|12835.36|12715.36|12834.62|12714.62|12835.53|12715.53|12834.54|12714.54|10
1624767430000|2021-06-27 04:17:10|12834.15|12714.15|12835.9|12715.9|12835.9|12715.9|12834.15|12714.15|9
1624767440000|2021-06-27 04:17:20|12835.76|12715.76|12836.59|12716.59|12836.59|12716.59|12835.62|12715.62|10
1624767450000|2021-06-27 04:17:30|12836.85|12716.85|12839.68|12719.68|12839.68|12719.68|12836.85|12716.85|9
1624767460000|2021-06-27 04:17:40|12839.64|12719.64|12840.21|12720.21|12840.21|12720.21|12839.39|12719.39|9
1624767470000|2021-06-27 04:17:50|12839.65|12719.65|12838.85|12718.85|12839.81|12719.81|12838.85|12718.85|10
1624767480000|2021-06-27 04:18:00|12840.14|12720.14|12840.53|12720.53|12840.53|12720.53|12840.07|12720.07|10
1624767490000|2021-06-27 04:18:10|12840.58|12720.58|12841.15|12721.15|12841.15|12721.15|12839.85|12719.85|10
1624767500000|2021-06-27 04:18:20|12840.72|12720.72|12842.04|12722.04|12842.04|12722.04|12840.72|12720.72|10
1624767510000|2021-06-27 04:18:30|12842.39|12722.39|12841.65|12721.65|12842.39|12722.39|12841.59|12721.59|10
1624767520000|2021-06-27 04:18:40|12841.46|12721.46|12841.55|12721.55|12841.92|12721.92|12841.14|12721.14|9
1624767530000|2021-06-27 04:18:50|12842.19|12722.19|12847.22|12727.22|12847.22|12727.22|12842.19|12722.19|10
1624767540000|2021-06-27 04:19:00|12847.24|12727.24|12845.91|12725.91|12847.24|12727.24|12845.34|12725.34|10
1624767550000|2021-06-27 04:19:10|12845.99|12725.99|12846.77|12726.77|12846.77|12726.77|12845.85|12725.85|8
1624767560000|2021-06-27 04:19:20|12846.68|12726.68|12847.04|12727.04|12848.14|12728.14|12846.33|12726.33|10
1624767570000|2021-06-27 04:19:30|12847.71|12727.71|12848.96|12728.96|12848.96|12728.96|12847.52|12727.52|8
1624767580000|2021-06-27 04:19:40|12848.99|12728.99|12850.05|12730.05|12850.57|12730.57|12848.99|12728.99|10
1624767590000|2021-06-27 04:19:50|12850.4|12730.4|12853.92|12733.92|12853.97|12733.97|12850.09|12730.09|10
1624767600000|2021-06-27 04:20:00|12853.6|12733.6|12855.14|12735.14|12855.23|12735.23|12853.42|12733.42|10
1624767610000|2021-06-27 04:20:10|12855.23|12735.23|12856.66|12736.66|12856.66|12736.66|12855.22|12735.22|9
1624767620000|2021-06-27 04:20:20|12856.52|12736.52|12858.14|12738.14|12858.14|12738.14|12856.52|12736.52|10
1624767630000|2021-06-27 04:20:30|12858.13|12738.13|12859.12|12739.12|12859.12|12739.12|12858.13|12738.13|10
1624767640000|2021-06-27 04:20:40|12859.26|12739.26|12860.11|12740.11|12860.11|12740.11|12859.26|12739.26|9
1624767650000|2021-06-27 04:20:50|12860.21|12740.21|12859.34|12739.34|12860.33|12740.33|12859.34|12739.34|9
1624767660000|2021-06-27 04:21:00|12859.23|12739.23|12859.1|12739.1|12859.72|12739.72|12859.1|12739.1|5
1624767670000|2021-06-27 04:21:10|12859.08|12739.08|12858.7|12738.7|12859.52|12739.52|12858.62|12738.62|9
1624767680000|2021-06-27 04:21:20|12858.75|12738.75|12857.45|12737.45|12858.75|12738.75|12857.24|12737.24|10
1624767690000|2021-06-27 04:21:30|12857.16|12737.16|12855.54|12735.54|12857.16|12737.16|12855.54|12735.54|9
1624767700000|2021-06-27 04:21:40|12855.44|12735.44|12853.1|12733.1|12855.44|12735.44|12853.1|12733.1|10
1624767710000|2021-06-27 04:21:50|12852.49|12732.49|12852.37|12732.37|12852.9|12732.9|12851.82|12731.82|10
1624767720000|2021-06-27 04:22:00|12852.75|12732.75|12852.82|12732.82|12852.95|12732.95|12852.03|12732.03|10
1624767730000|2021-06-27 04:22:10|12852.95|12732.95|12852.7|12732.7|12854.09|12734.09|12852.7|12732.7|10
1624767740000|2021-06-27 04:22:20|12852.55|12732.55|12852.6|12732.6|12852.91|12732.91|12852.51|12732.51|10
1624767750000|2021-06-27 04:22:30|12852.4|12732.4|12851.48|12731.48|12852.4|12732.4|12850.9|12730.9|9
1624767760000|2021-06-27 04:22:40|12851.06|12731.06|12852.13|12732.13|12852.13|12732.13|12850.72|12730.72|10
1624767770000|2021-06-27 04:22:50|12851.94|12731.94|12849.7|12729.7|12851.94|12731.94|12849.7|12729.7|8
1624767780000|2021-06-27 04:23:00|12849.65|12729.65|12847.72|12727.72|12849.65|12729.65|12847.72|12727.72|8
1624767790000|2021-06-27 04:23:10|12847.69|12727.69|12845.56|12725.56|12847.69|12727.69|12844.79|12724.79|9
1624767800000|2021-06-27 04:23:20|12845.54|12725.54|12847.57|12727.57|12847.58|12727.58|12845.54|12725.54|9
1624767810000|2021-06-27 04:23:30|12846.42|12726.42|12845.4|12725.4|12846.62|12726.62|12845.3|12725.3|10
1624767820000|2021-06-27 04:23:40|12845.58|12725.58|12844.03|12724.03|12845.58|12725.58|12844.03|12724.03|8
1624767830000|2021-06-27 04:23:50|12843.7|12723.7|12842.56|12722.56|12843.7|12723.7|12842.56|12722.56|8
1624767840000|2021-06-27 04:24:00|12842.62|12722.62|12839.8|12719.8|12842.62|12722.62|12839.65|12719.65|10
1624767850000|2021-06-27 04:24:10|12839.79|12719.79|12834.47|12714.47|12839.79|12719.79|12834.47|12714.47|10
1624767860000|2021-06-27 04:24:20|12834.42|12714.42|12834.04|12714.04|12834.66|12714.66|12833.87|12713.87|9
1624767870000|2021-06-27 04:24:30|12833.97|12713.97|12831.18|12711.18|12834.18|12714.18|12831.18|12711.18|10
1624767880000|2021-06-27 04:24:40|12831.4|12711.4|12831.17|12711.17|12831.6|12711.6|12830.95|12710.95|10
1624767890000|2021-06-27 04:24:50|12831.27|12711.27|12830.86|12710.86|12831.45|12711.45|12830.86|12710.86|9
1624767900000|2021-06-27 04:25:00|12830.72|12710.72|12831.32|12711.32|12831.5|12711.5|12830.49|12710.49|10
1624767910000|2021-06-27 04:25:10|12830.87|12710.87|12830.76|12710.76|12830.96|12710.96|12830.66|12710.66|9
1624767920000|2021-06-27 04:25:20|12830.19|12710.19|12827.14|12707.14|12830.28|12710.28|12827.14|12707.14|10
1624767930000|2021-06-27 04:25:30|12827.19|12707.19|12827.37|12707.37|12827.57|12707.57|12827.19|12707.19|10
1624767940000|2021-06-27 04:25:40|12827.55|12707.55|12826.26|12706.26|12827.7|12707.7|12826.26|12706.26|9
1624767950000|2021-06-27 04:25:50|12826.03|12706.03|12824.95|12704.95|12826.03|12706.03|12824.51|12704.51|9
1624767960000|2021-06-27 04:26:00|12824.47|12704.47|12824.43|12704.43|12824.47|12704.47|12824.17|12704.17|10
1624767970000|2021-06-27 04:26:10|12824.55|12704.55|12817.99|12697.99|12824.58|12704.58|12817.99|12697.99|9
1624767980000|2021-06-27 04:26:20|12817.74|12697.74|12818.15|12698.15|12818.15|12698.15|12817.74|12697.74|10
1624767990000|2021-06-27 04:26:30|12818.51|12698.51|12819.28|12699.28|12819.28|12699.28|12818.26|12698.26|8
1624768000000|2021-06-27 04:26:40|12819.08|12699.08|12818.5|12698.5|12819.28|12699.28|12817.98|12697.98|8
1624768010000|2021-06-27 04:26:50|12818.83|12698.83|12818.7|12698.7|12819.01|12699.01|12818.49|12698.49|9
1624768020000|2021-06-27 04:27:00|12818.64|12698.64|12819.11|12699.11|12819.11|12699.11|12818.39|12698.39|10
1624768030000|2021-06-27 04:27:10|12819.22|12699.22|12821.54|12701.54|12821.54|12701.54|12819.22|12699.22|9
1624768040000|2021-06-27 04:27:20|12822.22|12702.22|12819.99|12699.99|12822.65|12702.65|12819.99|12699.99|10
1624768050000|2021-06-27 04:27:30|12819.88|12699.88|12819.29|12699.29|12819.98|12699.98|12819.26|12699.26|9
1624768060000|2021-06-27 04:27:40|12819.43|12699.43|12817.75|12697.75|12819.45|12699.45|12817.75|12697.75|10
1624768070000|2021-06-27 04:27:50|12817.14|12697.14|12816.23|12696.23|12817.14|12697.14|12816.23|12696.23|10
1624768080000|2021-06-27 04:28:00|12816.33|12696.33|12816.27|12696.27|12816.33|12696.33|12815.49|12695.49|10
1624768090000|2021-06-27 04:28:10|12816.87|12696.87|12816.14|12696.14|12816.96|12696.96|12815.79|12695.79|9
1624768100000|2021-06-27 04:28:20|12816.18|12696.18|12815.69|12695.69|12816.54|12696.54|12815.69|12695.69|10
1624768110000|2021-06-27 04:28:30|12815.43|12695.43|12814.74|12694.74|12815.51|12695.51|12814.74|12694.74|10
1624768120000|2021-06-27 04:28:40|12814.76|12694.76|12814.06|12694.06|12814.76|12694.76|12813.83|12693.83|10
1624768130000|2021-06-27 04:28:50|12814.28|12694.28|12811.02|12691.02|12814.28|12694.28|12811.02|12691.02|10
1624768140000|2021-06-27 04:29:00|12811.14|12691.14|12810.57|12690.57|12811.14|12691.14|12810.46|12690.46|9
1624768150000|2021-06-27 04:29:10|12810.58|12690.58|12810.52|12690.52|12810.77|12690.77|12810.37|12690.37|10
1624768160000|2021-06-27 04:29:20|12810.25|12690.25|12807.92|12687.92|12810.25|12690.25|12807.92|12687.92|9
1624768170000|2021-06-27 04:29:30|12807.38|12687.38|12806.13|12686.13|12807.52|12687.52|12806.12|12686.12|10
1624768180000|2021-06-27 04:29:40|12805.99|12685.99|12806.42|12686.42|12806.49|12686.49|12805.62|12685.62|7
1624768190000|2021-06-27 04:29:50|12806.47|12686.47|12806.54|12686.54|12807.18|12687.18|12806.28|12686.28|10
1624768200000|2021-06-27 04:30:00|12805.99|12685.99|12806.61|12686.61|12806.86|12686.86|12805.89|12685.89|10
1624768210000|2021-06-27 04:30:10|12806.62|12686.62|12807.5|12687.5|12807.92|12687.92|12806.62|12686.62|9
1624768220000|2021-06-27 04:30:20|12807.95|12687.95|12809.39|12689.39|12809.39|12689.39|12807.81|12687.81|10
1624768230000|2021-06-27 04:30:30|12809.89|12689.89|12811.79|12691.79|12811.79|12691.79|12809.89|12689.89|9
1624768240000|2021-06-27 04:30:40|12811.85|12691.85|12813.43|12693.43|12813.78|12693.78|12811.85|12691.85|10
1624768250000|2021-06-27 04:30:50|12813.47|12693.47|12813.98|12693.98|12814.17|12694.17|12813.47|12693.47|9
1624768260000|2021-06-27 04:31:00|12814.27|12694.27|12813.85|12693.85|12814.79|12694.79|12813.85|12693.85|10
1624768270000|2021-06-27 04:31:10|12814.15|12694.15|12812.66|12692.66|12814.36|12694.36|12812.66|12692.66|8
1624768280000|2021-06-27 04:31:20|12812.72|12692.72|12812.61|12692.61|12812.95|12692.95|12812.34|12692.34|10
1624768290000|2021-06-27 04:31:30|12812.45|12692.45|12813.65|12693.65|12813.69|12693.69|12812.45|12692.45|10
1624768300000|2021-06-27 04:31:40|12812.76|12692.76|12811.49|12691.49|12812.99|12692.99|12811.49|12691.49|8
1624768310000|2021-06-27 04:31:50|12810.52|12690.52|12808.89|12688.89|12810.52|12690.52|12808.89|12688.89|10
1624768320000|2021-06-27 04:32:00|12808.88|12688.88|12807.32|12687.32|12808.9|12688.9|12807.32|12687.32|10
1624768330000|2021-06-27 04:32:10|12807.24|12687.24|12807.14|12687.14|12807.28|12687.28|12806.85|12686.85|9
1624768340000|2021-06-27 04:32:20|12807.13|12687.13|12807.37|12687.37|12807.78|12687.78|12807.12|12687.12|9
1624768350000|2021-06-27 04:32:30|12807.1|12687.1|12804|12684|12807.1|12687.1|12804|12684|10
1624768360000|2021-06-27 04:32:40|12803.8|12683.8|12802.85|12682.85|12803.8|12683.8|12802.34|12682.34|10
1624768370000|2021-06-27 04:32:50|12802.91|12682.91|12801.75|12681.75|12803.18|12683.18|12801.75|12681.75|9
1624768380000|2021-06-27 04:33:00|12799.68|12679.68|12811.18|12691.18|12811.18|12691.18|12799.68|12679.68|10
1624768390000|2021-06-27 04:33:10|12813.25|12693.25|12825.9|12705.9|12825.9|12705.9|12813.25|12693.25|10
1624768400000|2021-06-27 04:33:20|12826.12|12706.12|12822.9|12702.9|12827.3|12707.3|12822.9|12702.9|10
1624768410000|2021-06-27 04:33:30|12822.3|12702.3|12814.6|12694.6|12822.3|12702.3|12814.6|12694.6|10
1624768420000|2021-06-27 04:33:40|12812.6|12692.6|12807.66|12687.66|12812.6|12692.6|12807.07|12687.07|10
1624768430000|2021-06-27 04:33:50|12807.65|12687.65|12801.72|12681.72|12807.65|12687.65|12801.67|12681.67|10
1624768440000|2021-06-27 04:34:00|12801.73|12681.73|12800.84|12680.84|12801.73|12681.73|12800.75|12680.75|10
1624768450000|2021-06-27 04:34:10|12800.13|12680.13|12795.76|12675.76|12800.13|12680.13|12795.76|12675.76|10
1624768460000|2021-06-27 04:34:20|12794.67|12674.67|12789.54|12669.54|12794.67|12674.67|12789.15|12669.15|9
1624768470000|2021-06-27 04:34:30|12790.37|12670.37|12792.68|12672.68|12792.68|12672.68|12789.83|12669.83|10
1624768480000|2021-06-27 04:34:40|12792.84|12672.84|12794|12674|12794.86|12674.86|12792.84|12672.84|10
1624768490000|2021-06-27 04:34:50|12794.96|12674.96|12794.35|12674.35|12795.55|12675.55|12793.98|12673.98|10
1624768500000|2021-06-27 04:35:00|12793.89|12673.89|12792.79|12672.79|12793.94|12673.94|12792.31|12672.31|10
1624768510000|2021-06-27 04:35:10|12792.91|12672.91|12794.7|12674.7|12794.7|12674.7|12792.91|12672.91|9
1624768520000|2021-06-27 04:35:20|12794.72|12674.72|12798.09|12678.09|12798.09|12678.09|12794.72|12674.72|10
1624768530000|2021-06-27 04:35:30|12798.15|12678.15|12798.85|12678.85|12798.85|12678.85|12797.98|12677.98|10
1624768540000|2021-06-27 04:35:40|12799.64|12679.64|12799.58|12679.58|12800.6|12680.6|12799.53|12679.53|9
1624768550000|2021-06-27 04:35:50|12799.6|12679.6|12800.44|12680.44|12801.21|12681.21|12799.56|12679.56|8
1624768560000|2021-06-27 04:36:00|12800.33|12680.33|12800.76|12680.76|12801.01|12681.01|12800.33|12680.33|7
1624768570000|2021-06-27 04:36:10|12800.96|12680.96|12802.44|12682.44|12802.44|12682.44|12800.96|12680.96|8
1624768580000|2021-06-27 04:36:20|12802.59|12682.59|12804.53|12684.53|12804.59|12684.59|12802.59|12682.59|9
1624768590000|2021-06-27 04:36:30|12804.38|12684.38|12803.62|12683.62|12804.39|12684.39|12803.62|12683.62|10
1624768600000|2021-06-27 04:36:40|12804.43|12684.43|12803.11|12683.11|12804.43|12684.43|12802.95|12682.95|10
1624768610000|2021-06-27 04:36:50|12803.15|12683.15|12804.26|12684.26|12804.26|12684.26|12803.15|12683.15|10
1624768620000|2021-06-27 04:37:00|12804.28|12684.28|12805.92|12685.92|12805.92|12685.92|12804.28|12684.28|9
1624768630000|2021-06-27 04:37:10|12805.77|12685.77|12806.23|12686.23|12806.23|12686.23|12805.77|12685.77|9
1624768640000|2021-06-27 04:37:20|12806.33|12686.33|12806.79|12686.79|12806.87|12686.87|12806.33|12686.33|9
1624768650000|2021-06-27 04:37:30|12806.83|12686.83|12809.5|12689.5|12809.5|12689.5|12806.78|12686.78|10
1624768660000|2021-06-27 04:37:40|12809.79|12689.79|12810.66|12690.66|12810.73|12690.73|12809.79|12689.79|8
1624768670000|2021-06-27 04:37:50|12810.73|12690.73|12813.14|12693.14|12813.14|12693.14|12810.73|12690.73|9
1624768680000|2021-06-27 04:38:00|12813.39|12693.39|12815.53|12695.53|12815.53|12695.53|12813.11|12693.11|10
1624768690000|2021-06-27 04:38:10|12815.66|12695.66|12814.44|12694.44|12815.67|12695.67|12814.44|12694.44|9
1624768700000|2021-06-27 04:38:20|12814.01|12694.01|12811.22|12691.22|12814.01|12694.01|12811.13|12691.13|10
1624768710000|2021-06-27 04:38:30|12811|12691|12809.51|12689.51|12811|12691|12809.17|12689.17|10
1624768720000|2021-06-27 04:38:40|12809.53|12689.53|12810.19|12690.19|12810.19|12690.19|12808.71|12688.71|10
1624768730000|2021-06-27 04:38:50|12810.43|12690.43|12810.8|12690.8|12810.8|12690.8|12810.23|12690.23|10
1624768740000|2021-06-27 04:39:00|12810.87|12690.87|12811.65|12691.65|12811.65|12691.65|12810.87|12690.87|9
1624768750000|2021-06-27 04:39:10|12811.94|12691.94|12812.17|12692.17|12812.36|12692.36|12811.6|12691.6|10
1624768760000|2021-06-27 04:39:20|12812.28|12692.28|12813.53|12693.53|12813.53|12693.53|12812.26|12692.26|10
1624768770000|2021-06-27 04:39:30|12813.79|12693.79|12815.2|12695.2|12815.2|12695.2|12813.78|12693.78|9
1624768780000|2021-06-27 04:39:40|12815.49|12695.49|12815.42|12695.42|12815.6|12695.6|12815.25|12695.25|10
1624768790000|2021-06-27 04:39:50|12815.57|12695.57|12817.09|12697.09|12817.15|12697.15|12815.57|12695.57|10
1624768800000|2021-06-27 04:40:00|12818.14|12698.14|12819.76|12699.76|12819.76|12699.76|12818.14|12698.14|10
1624768810000|2021-06-27 04:40:10|12820.26|12700.26|12820.69|12700.69|12821.07|12701.07|12820.26|12700.26|10
1624768820000|2021-06-27 04:40:20|12820.88|12700.88|12820.85|12700.85|12821.34|12701.34|12820.67|12700.67|10
1624768830000|2021-06-27 04:40:30|12820.92|12700.92|12821.87|12701.87|12822.31|12702.31|12820.92|12700.92|9
1624768840000|2021-06-27 04:40:40|12822.16|12702.16|12823.89|12703.89|12823.89|12703.89|12822.16|12702.16|9
1624768850000|2021-06-27 04:40:50|12824.57|12704.57|12825.3|12705.3|12825.33|12705.33|12824.57|12704.57|9
1624768860000|2021-06-27 04:41:00|12825.23|12705.23|12827.41|12707.41|12827.45|12707.45|12825.22|12705.22|9
1624768870000|2021-06-27 04:41:10|12828.37|12708.37|12828.38|12708.38|12829.53|12709.53|12828.37|12708.37|9
1624768880000|2021-06-27 04:41:20|12828.36|12708.36|12828.61|12708.61|12828.61|12708.61|12827.85|12707.85|10
1624768890000|2021-06-27 04:41:30|12828.93|12708.93|12830.72|12710.72|12830.72|12710.72|12828.93|12708.93|10
1624768900000|2021-06-27 04:41:40|12831.07|12711.07|12830.84|12710.84|12831.65|12711.65|12830.59|12710.59|10
1624768910000|2021-06-27 04:41:50|12830.75|12710.75|12830.42|12710.42|12830.75|12710.75|12830.42|12710.42|8
1624768920000|2021-06-27 04:42:00|12830.49|12710.49|12829.3|12709.3|12830.51|12710.51|12828.72|12708.72|10
1624768930000|2021-06-27 04:42:10|12829.33|12709.33|12829.22|12709.22|12829.9|12709.9|12829.22|12709.22|8
1624768940000|2021-06-27 04:42:20|12829.23|12709.23|12829.56|12709.56|12829.69|12709.69|12829.23|12709.23|10
1624768950000|2021-06-27 04:42:30|12828.94|12708.94|12829.71|12709.71|12829.71|12709.71|12828.94|12708.94|8
1624768960000|2021-06-27 04:42:40|12829.68|12709.68|12828.96|12708.96|12829.78|12709.78|12828.96|12708.96|9
1624768970000|2021-06-27 04:42:50|12828.67|12708.67|12827.78|12707.78|12828.67|12708.67|12827.06|12707.06|9
1624768980000|2021-06-27 04:43:00|12827.79|12707.79|12829.92|12709.92|12829.92|12709.92|12827.79|12707.79|9
1624768990000|2021-06-27 04:43:10|12830.05|12710.05|12830.54|12710.54|12830.54|12710.54|12829.55|12709.55|9
1624769000000|2021-06-27 04:43:20|12830.81|12710.81|12831.17|12711.17|12831.26|12711.26|12830.67|12710.67|6
1624769010000|2021-06-27 04:43:30|12831.24|12711.24|12831.87|12711.87|12831.94|12711.94|12831.23|12711.23|10
1624769020000|2021-06-27 04:43:40|12831.56|12711.56|12832.16|12712.16|12832.23|12712.23|12831.45|12711.45|8
1624769030000|2021-06-27 04:43:50|12831.25|12711.25|12828.69|12708.69|12831.25|12711.25|12828.69|12708.69|8
1624769040000|2021-06-27 04:44:00|12828.43|12708.43|12827.11|12707.11|12828.76|12708.76|12827.11|12707.11|8
1624769050000|2021-06-27 04:44:10|12827.2|12707.2|12824.14|12704.14|12827.2|12707.2|12824.14|12704.14|8
1624769060000|2021-06-27 04:44:20|12824.06|12704.06|12822.85|12702.85|12824.18|12704.18|12822.85|12702.85|7
1624769070000|2021-06-27 04:44:30|12822.63|12702.63|12822.36|12702.36|12822.66|12702.66|12822.17|12702.17|9
1624769080000|2021-06-27 04:44:40|12822.2|12702.2|12818.17|12698.17|12822.2|12702.2|12818.17|12698.17|10
1624769090000|2021-06-27 04:44:50|12818.6|12698.6|12816.71|12696.71|12818.6|12698.6|12816.71|12696.71|10
1624769100000|2021-06-27 04:45:00|12816.65|12696.65|12819.43|12699.43|12819.43|12699.43|12816.3|12696.3|10
1624769110000|2021-06-27 04:45:10|12819.69|12699.69|12823.6|12703.6|12823.6|12703.6|12819.69|12699.69|10
1624769120000|2021-06-27 04:45:20|12823.11|12703.11|12824.03|12704.03|12824.03|12704.03|12822.41|12702.41|10
1624769130000|2021-06-27 04:45:30|12823.87|12703.87|12824.15|12704.15|12824.3|12704.3|12823.87|12703.87|8
1624769140000|2021-06-27 04:45:40|12824.16|12704.16|12823.64|12703.64|12824.16|12704.16|12823.38|12703.38|9
1624769150000|2021-06-27 04:45:50|12823.63|12703.63|12823.36|12703.36|12823.7|12703.7|12823.36|12703.36|10
1624769160000|2021-06-27 04:46:00|12823.87|12703.87|12824.76|12704.76|12824.76|12704.76|12823.49|12703.49|9
1624769170000|2021-06-27 04:46:10|12825.1|12705.1|12830.11|12710.11|12830.21|12710.21|12825.1|12705.1|9
1624769180000|2021-06-27 04:46:20|12830.6|12710.6|12834.66|12714.66|12835.09|12715.09|12830.6|12710.6|10
1624769190000|2021-06-27 04:46:30|12834.61|12714.61|12835.92|12715.92|12836.2|12716.2|12834.61|12714.61|10
1624769200000|2021-06-27 04:46:40|12835.98|12715.98|12836.88|12716.88|12837|12717|12835.73|12715.73|9
1624769210000|2021-06-27 04:46:50|12836.96|12716.96|12838.81|12718.81|12838.81|12718.81|12836.93|12716.93|10
1624769220000|2021-06-27 04:47:00|12839.36|12719.36|12840.29|12720.29|12840.29|12720.29|12839.36|12719.36|9
1624769230000|2021-06-27 04:47:10|12840.18|12720.18|12840.94|12720.94|12840.94|12720.94|12840.18|12720.18|10
1624769240000|2021-06-27 04:47:20|12840.99|12720.99|12841.68|12721.68|12841.77|12721.77|12840.97|12720.97|8
1624769250000|2021-06-27 04:47:30|12841.65|12721.65|12842.21|12722.21|12842.21|12722.21|12841.58|12721.58|6
1624769260000|2021-06-27 04:47:40|12842.23|12722.23|12843.48|12723.48|12843.48|12723.48|12842.23|12722.23|8
1624769270000|2021-06-27 04:47:50|12844.25|12724.25|12843.49|12723.49|12844.25|12724.25|12843.49|12723.49|9
1624769280000|2021-06-27 04:48:00|12843.17|12723.17|12841.06|12721.06|12843.17|12723.17|12840.98|12720.98|10
1624769290000|2021-06-27 04:48:10|12841.39|12721.39|12842.57|12722.57|12842.66|12722.66|12841.39|12721.39|10
1624769300000|2021-06-27 04:48:20|12842.6|12722.6|12844.08|12724.08|12844.08|12724.08|12842.6|12722.6|9
1624769310000|2021-06-27 04:48:30|12843.82|12723.82|12845.42|12725.42|12845.42|12725.42|12843.36|12723.36|9
1624769320000|2021-06-27 04:48:40|12845.43|12725.43|12845.64|12725.64|12847.77|12727.77|12845.43|12725.43|9
1624769330000|2021-06-27 04:48:50|12846.46|12726.46|12844.32|12724.32|12846.46|12726.46|12844.26|12724.26|10
1624769340000|2021-06-27 04:49:00|12843.88|12723.88|12843.56|12723.56|12843.89|12723.89|12843.45|12723.45|10
1624769350000|2021-06-27 04:49:10|12844.01|12724.01|12843.11|12723.11|12844.14|12724.14|12842.9|12722.9|9
1624769360000|2021-06-27 04:49:20|12843.15|12723.15|12843.15|12723.15|12843.34|12723.34|12842.9|12722.9|7
1624769370000|2021-06-27 04:49:30|12842.9|12722.9|12841.93|12721.93|12843.18|12723.18|12841.93|12721.93|9
1624769380000|2021-06-27 04:49:40|12841.97|12721.97|12842.79|12722.79|12842.79|12722.79|12841.79|12721.79|10
1624769390000|2021-06-27 04:49:50|12842.11|12722.11|12843.61|12723.61|12843.61|12723.61|12842.11|12722.11|10
1624769400000|2021-06-27 04:50:00|12843.35|12723.35|12844.58|12724.58|12844.58|12724.58|12843|12723|9
1624769410000|2021-06-27 04:50:10|12844.63|12724.63|12845.96|12725.96|12846.36|12726.36|12844.63|12724.63|10
1624769420000|2021-06-27 04:50:20|12846.09|12726.09|12847.09|12727.09|12847.14|12727.14|12846.09|12726.09|9
1624769430000|2021-06-27 04:50:30|12846.98|12726.98|12846.02|12726.02|12846.98|12726.98|12845.89|12725.89|10
1624769440000|2021-06-27 04:50:40|12846.5|12726.5|12848.21|12728.21|12848.88|12728.88|12846.13|12726.13|10
1624769450000|2021-06-27 04:50:50|12848.37|12728.37|12849.44|12729.44|12849.44|12729.44|12848.37|12728.37|7
1624769460000|2021-06-27 04:51:00|12849.42|12729.42|12850.27|12730.27|12850.27|12730.27|12849.37|12729.37|7
1624769470000|2021-06-27 04:51:10|12850.99|12730.99|12852.11|12732.11|12852.11|12732.11|12850.99|12730.99|8
1624769480000|2021-06-27 04:51:20|12852.14|12732.14|12852.35|12732.35|12852.6|12732.6|12852.14|12732.14|8
1624769490000|2021-06-27 04:51:30|12852.4|12732.4|12852.09|12732.09|12853.13|12733.13|12852.09|12732.09|8
1624769500000|2021-06-27 04:51:40|12852.35|12732.35|12855.15|12735.15|12855.37|12735.37|12852.35|12732.35|10
1624769510000|2021-06-27 04:51:50|12855.26|12735.26|12855.55|12735.55|12855.55|12735.55|12855.01|12735.01|10
1624769520000|2021-06-27 04:52:00|12855.51|12735.51|12856.92|12736.92|12856.92|12736.92|12855.21|12735.21|10
1624769530000|2021-06-27 04:52:10|12856.6|12736.6|12858.17|12738.17|12858.17|12738.17|12856.58|12736.58|9
1624769540000|2021-06-27 04:52:20|12859.16|12739.16|12861.65|12741.65|12861.65|12741.65|12859.16|12739.16|8
1624769550000|2021-06-27 04:52:30|12861.47|12741.47|12862.65|12742.65|12863.72|12743.72|12861.47|12741.47|10
1624769560000|2021-06-27 04:52:40|12863.03|12743.03|12866.32|12746.32|12866.32|12746.32|12863.03|12743.03|10
1624769570000|2021-06-27 04:52:50|12865.87|12745.87|12866.01|12746.01|12866.19|12746.19|12865.87|12745.87|6
1624769580000|2021-06-27 04:53:00|12866.04|12746.04|12868.13|12748.13|12868.22|12748.22|12865.11|12745.11|8
1624769590000|2021-06-27 04:53:10|12868.21|12748.21|12867.01|12747.01|12868.81|12748.81|12867.01|12747.01|8
1624769600000|2021-06-27 04:53:20|12866.96|12746.96|12866.87|12746.87|12867|12747|12866.71|12746.71|6
1624769610000|2021-06-27 04:53:30|12866.84|12746.84|12868.81|12748.81|12869.02|12749.02|12866.84|12746.84|8
1624769620000|2021-06-27 04:53:40|12868.79|12748.79|12870.5|12750.5|12870.5|12750.5|12868.78|12748.78|10
1624769630000|2021-06-27 04:53:50|12870.35|12750.35|12871.18|12751.18|12871.18|12751.18|12870.35|12750.35|10
1624769640000|2021-06-27 04:54:00|12871.91|12751.91|12874.79|12754.79|12875.27|12755.27|12871.9|12751.9|10
1624769650000|2021-06-27 04:54:10|12875.58|12755.58|12874.25|12754.25|12876.1|12756.1|12874.25|12754.25|9
1624769660000|2021-06-27 04:54:20|12874.51|12754.51|12874.8|12754.8|12874.8|12754.8|12874.23|12754.23|8
1624769670000|2021-06-27 04:54:30|12874.85|12754.85|12874.18|12754.18|12875.27|12755.27|12874.18|12754.18|9
1624769680000|2021-06-27 04:54:40|12873.61|12753.61|12870.29|12750.29|12873.61|12753.61|12868.99|12748.99|10
1624769690000|2021-06-27 04:54:50|12869.38|12749.38|12865.07|12745.07|12869.38|12749.38|12865.07|12745.07|9
1624769700000|2021-06-27 04:55:00|12864.38|12744.38|12863.45|12743.45|12864.38|12744.38|12863.45|12743.45|9
1624769710000|2021-06-27 04:55:10|12863.34|12743.34|12861.08|12741.08|12863.34|12743.34|12861.08|12741.08|9
1624769720000|2021-06-27 04:55:20|12860.24|12740.24|12855.8|12735.8|12860.24|12740.24|12855.8|12735.8|9
1624769730000|2021-06-27 04:55:30|12855.87|12735.87|12855.83|12735.83|12856.63|12736.63|12855.29|12735.29|8
1624769740000|2021-06-27 04:55:40|12856|12736|12860.78|12740.78|12860.78|12740.78|12856|12736|9
1624769750000|2021-06-27 04:55:50|12862.01|12742.01|12862.17|12742.17|12862.5|12742.5|12861.94|12741.94|8
1624769760000|2021-06-27 04:56:00|12862.08|12742.08|12860.66|12740.66|12862.08|12742.08|12860.66|12740.66|9
1624769770000|2021-06-27 04:56:10|12860.42|12740.42|12861.35|12741.35|12861.35|12741.35|12860.39|12740.39|9
1624769780000|2021-06-27 04:56:20|12861.47|12741.47|12860.94|12740.94|12861.74|12741.74|12860.94|12740.94|7
1624769790000|2021-06-27 04:56:30|12860.92|12740.92|12859.37|12739.37|12860.92|12740.92|12859.37|12739.37|8
1624769800000|2021-06-27 04:56:40|12858.84|12738.84|12855.97|12735.97|12858.86|12738.86|12855.97|12735.97|9
1624769810000|2021-06-27 04:56:50|12855.64|12735.64|12854.55|12734.55|12855.64|12735.64|12853.25|12733.25|10
1624769820000|2021-06-27 04:57:00|12854.91|12734.91|12852.85|12732.85|12855.07|12735.07|12852.85|12732.85|10
1624769830000|2021-06-27 04:57:10|12852.41|12732.41|12852.93|12732.93|12853.24|12733.24|12852.41|12732.41|9
1624769840000|2021-06-27 04:57:20|12853.42|12733.42|12853.55|12733.55|12853.86|12733.86|12852.49|12732.49|10
1624769850000|2021-06-27 04:57:30|12853.45|12733.45|12854.24|12734.24|12854.24|12734.24|12853.45|12733.45|9
1624769860000|2021-06-27 04:57:40|12854.32|12734.32|12854.33|12734.33|12854.7|12734.7|12854.11|12734.11|7
1624769870000|2021-06-27 04:57:50|12854.03|12734.03|12851.89|12731.89|12854.03|12734.03|12851.89|12731.89|9
1624769880000|2021-06-27 04:58:00|12851.8|12731.8|12851.05|12731.05|12851.89|12731.89|12850.8|12730.8|9
1624769890000|2021-06-27 04:58:10|12850.91|12730.91|12852.09|12732.09|12852.09|12732.09|12850.91|12730.91|9
1624769900000|2021-06-27 04:58:20|12852.37|12732.37|12851.99|12731.99|12852.37|12732.37|12851.89|12731.89|8
1624769910000|2021-06-27 04:58:30|12851.57|12731.57|12851.37|12731.37|12851.57|12731.57|12851.14|12731.14|10
1624769920000|2021-06-27 04:58:40|12851.41|12731.41|12850.93|12730.93|12851.48|12731.48|12850.92|12730.92|10
1624769930000|2021-06-27 04:58:50|12850.98|12730.98|12850.93|12730.93|12851.27|12731.27|12850.92|12730.92|8
1624769940000|2021-06-27 04:59:00|12850.97|12730.97|12850.66|12730.66|12850.97|12730.97|12850.62|12730.62|6
1624769950000|2021-06-27 04:59:10|12850.83|12730.83|12851.17|12731.17|12851.19|12731.19|12850.83|12730.83|7
1624769960000|2021-06-27 04:59:20|12851.18|12731.18|12852.58|12732.58|12852.58|12732.58|12850.94|12730.94|7
1624769970000|2021-06-27 04:59:30|12852.65|12732.65|12854.28|12734.28|12854.3|12734.3|12852.65|12732.65|9
1624769980000|2021-06-27 04:59:40|12854.49|12734.49|12855.7|12735.7|12855.7|12735.7|12854.21|12734.21|10
1624769990000|2021-06-27 04:59:50|12855.75|12735.75|12857.01|12737.01|12857.01|12737.01|12855.75|12735.75|10
1624770000000|2021-06-27 05:00:00|12857.07|12737.07|12861.53|12741.53|12861.53|12741.53|12857.07|12737.07|10
1624770010000|2021-06-27 05:00:10|12861.96|12741.96|12866.71|12746.71|12867.07|12747.07|12861.96|12741.96|10
1624770020000|2021-06-27 05:00:20|12866.98|12746.98|12868.78|12748.78|12868.84|12748.84|12866.94|12746.94|10
1624770030000|2021-06-27 05:00:30|12869.14|12749.14|12870.46|12750.46|12870.82|12750.82|12869.14|12749.14|10
1624770040000|2021-06-27 05:00:40|12870.72|12750.72|12869.09|12749.09|12870.72|12750.72|12869.02|12749.02|9
1624770050000|2021-06-27 05:00:50|12870.84|12750.84|12867|12747|12870.84|12750.84|12867|12747|10
1624770060000|2021-06-27 05:01:00|12866.3|12746.3|12864|12744|12866.3|12746.3|12863.54|12743.54|10
1624770070000|2021-06-27 05:01:10|12863.96|12743.96|12862.54|12742.54|12864.48|12744.48|12862.54|12742.54|10
1624770080000|2021-06-27 05:01:20|12862.64|12742.64|12860.06|12740.06|12862.64|12742.64|12860.06|12740.06|10
1624770090000|2021-06-27 05:01:30|12860.09|12740.09|12857.84|12737.84|12860.09|12740.09|12857.84|12737.84|10
1624770100000|2021-06-27 05:01:40|12857.64|12737.64|12856.4|12736.4|12857.75|12737.75|12856.4|12736.4|10
1624770110000|2021-06-27 05:01:50|12855.84|12735.84|12855.61|12735.61|12855.84|12735.84|12855|12735|10
1624770120000|2021-06-27 05:02:00|12855.46|12735.46|12853.75|12733.75|12855.46|12735.46|12853.75|12733.75|9
1624770130000|2021-06-27 05:02:10|12853.43|12733.43|12850.22|12730.22|12853.43|12733.43|12850.11|12730.11|10
1624770140000|2021-06-27 05:02:20|12850.24|12730.24|12847.21|12727.21|12850.27|12730.27|12847.21|12727.21|10
1624770150000|2021-06-27 05:02:30|12847.11|12727.11|12847.04|12727.04|12847.18|12727.18|12846.64|12726.64|10
1624770160000|2021-06-27 05:02:40|12846.94|12726.94|12844.36|12724.36|12846.94|12726.94|12844.36|12724.36|8
1624770170000|2021-06-27 05:02:50|12844.48|12724.48|12842.49|12722.49|12844.48|12724.48|12842.49|12722.49|9
1624770180000|2021-06-27 05:03:00|12842.57|12722.57|12841.76|12721.76|12842.57|12722.57|12841.72|12721.72|9
1624770190000|2021-06-27 05:03:10|12841.81|12721.81|12841.96|12721.96|12841.96|12721.96|12841.41|12721.41|10
1624770200000|2021-06-27 05:03:20|12841.85|12721.85|12840.42|12720.42|12841.85|12721.85|12840.42|12720.42|9
1624770210000|2021-06-27 05:03:30|12840.31|12720.31|12839.91|12719.91|12840.31|12720.31|12839.81|12719.81|10
1624770220000|2021-06-27 05:03:40|12839.87|12719.87|12839.36|12719.36|12839.87|12719.87|12839.19|12719.19|10
1624770230000|2021-06-27 05:03:50|12839.49|12719.49|12838.24|12718.24|12839.64|12719.64|12838.24|12718.24|7
1624770240000|2021-06-27 05:04:00|12838.17|12718.17|12838.32|12718.32|12838.46|12718.46|12837.86|12717.86|9
1624770250000|2021-06-27 05:04:10|12838.96|12718.96|12839.18|12719.18|12839.22|12719.22|12838.94|12718.94|8
1624770260000|2021-06-27 05:04:20|12838.36|12718.36|12838.31|12718.31|12838.56|12718.56|12838.15|12718.15|9
1624770270000|2021-06-27 05:04:30|12838.19|12718.19|12838.43|12718.43|12838.43|12718.43|12837.29|12717.29|9
1624770280000|2021-06-27 05:04:40|12838.44|12718.44|12838.71|12718.71|12839.21|12719.21|12838.19|12718.19|10
1624770290000|2021-06-27 05:04:50|12838.75|12718.75|12838.89|12718.89|12839.41|12719.41|12838.75|12718.75|10
1624770300000|2021-06-27 05:05:00|12838.82|12718.82|12838.89|12718.89|12838.95|12718.95|12837.97|12717.97|10
1624770310000|2021-06-27 05:05:10|12839.07|12719.07|12841.33|12721.33|12841.33|12721.33|12839.07|12719.07|10
1624770320000|2021-06-27 05:05:20|12841.51|12721.51|12842.17|12722.17|12842.17|12722.17|12841.46|12721.46|9
1624770330000|2021-06-27 05:05:30|12842.65|12722.65|12841.72|12721.72|12842.65|12722.65|12841.72|12721.72|9
1624770340000|2021-06-27 05:05:40|12841.51|12721.51|12841.44|12721.44|12842|12722|12841.42|12721.42|8
1624770350000|2021-06-27 05:05:50|12841.38|12721.38|12840.26|12720.26|12841.38|12721.38|12840.24|12720.24|6
1624770360000|2021-06-27 05:06:00|12840.22|12720.22|12839.37|12719.37|12840.22|12720.22|12839.37|12719.37|5
1624770370000|2021-06-27 05:06:10|12839.38|12719.38|12834.99|12714.99|12839.43|12719.43|12834.99|12714.99|8
1624770380000|2021-06-27 05:06:20|12834.34|12714.34|12835.82|12715.82|12835.82|12715.82|12833.68|12713.68|10
1624770390000|2021-06-27 05:06:30|12835.81|12715.81|12836.79|12716.79|12836.79|12716.79|12835.63|12715.63|10
1624770400000|2021-06-27 05:06:40|12836.6|12716.6|12837.61|12717.61|12837.71|12717.71|12836.6|12716.6|9
1624770410000|2021-06-27 05:06:50|12837.66|12717.66|12838.39|12718.39|12838.42|12718.42|12837.47|12717.47|8
1624770420000|2021-06-27 05:07:00|12838.84|12718.84|12839.96|12719.96|12840.25|12720.25|12838.84|12718.84|7
1624770430000|2021-06-27 05:07:10|12840.47|12720.47|12841.02|12721.02|12841.18|12721.18|12840.47|12720.47|10
1624770440000|2021-06-27 05:07:20|12841.39|12721.39|12841.8|12721.8|12841.89|12721.89|12841.39|12721.39|8
1624770450000|2021-06-27 05:07:30|12842.04|12722.04|12842.63|12722.63|12842.63|12722.63|12841.9|12721.9|8
1624770460000|2021-06-27 05:07:40|12842.8|12722.8|12842.69|12722.69|12842.95|12722.95|12842.61|12722.61|9
1624770470000|2021-06-27 05:07:50|12842.3|12722.3|12842.63|12722.63|12843.31|12723.31|12842.3|12722.3|10
1624770480000|2021-06-27 05:08:00|12842.77|12722.77|12843.17|12723.17|12843.17|12723.17|12842.77|12722.77|6
1624770490000|2021-06-27 05:08:10|12842.92|12722.92|12842.7|12722.7|12843.23|12723.23|12842.64|12722.64|7
1624770500000|2021-06-27 05:08:20|12843.03|12723.03|12843.21|12723.21|12843.69|12723.69|12843.03|12723.03|10
1624770510000|2021-06-27 05:08:30|12843.37|12723.37|12843.21|12723.21|12843.5|12723.5|12843.09|12723.09|10
1624770520000|2021-06-27 05:08:40|12843.57|12723.57|12843.26|12723.26|12843.57|12723.57|12843.22|12723.22|7
1624770530000|2021-06-27 05:08:50|12843.23|12723.23|12843.19|12723.19|12843.23|12723.23|12843.04|12723.04|7
1624770540000|2021-06-27 05:09:00|12843.83|12723.83|12845.74|12725.74|12845.89|12725.89|12843.83|12723.83|10
1624770550000|2021-06-27 05:09:10|12846.6|12726.6|12846.46|12726.46|12847.01|12727.01|12845.65|12725.65|10
1624770560000|2021-06-27 05:09:20|12846.6|12726.6|12846.45|12726.45|12846.94|12726.94|12846.37|12726.37|10
1624770570000|2021-06-27 05:09:30|12846.5|12726.5|12846.17|12726.17|12846.87|12726.87|12845.92|12725.92|9
1624770580000|2021-06-27 05:09:40|12846.25|12726.25|12848.71|12728.71|12848.71|12728.71|12846.16|12726.16|10
1624770590000|2021-06-27 05:09:50|12849.2|12729.2|12853.42|12733.42|12853.43|12733.43|12849.2|12729.2|10
1624770600000|2021-06-27 05:10:00|12853.25|12733.25|12855.23|12735.23|12855.27|12735.27|12852.86|12732.86|9
1624770610000|2021-06-27 05:10:10|12855.96|12735.96|12855.13|12735.13|12855.96|12735.96|12855.13|12735.13|9
1624770620000|2021-06-27 05:10:20|12855.28|12735.28|12854.83|12734.83|12855.43|12735.43|12854.64|12734.64|9
1624770630000|2021-06-27 05:10:30|12854.8|12734.8|12857.64|12737.64|12857.64|12737.64|12854.8|12734.8|10
1624770640000|2021-06-27 05:10:40|12857.79|12737.79|12863.96|12743.96|12863.96|12743.96|12857.79|12737.79|10
1624770650000|2021-06-27 05:10:50|12864.14|12744.14|12873.12|12753.12|12873.12|12753.12|12864.08|12744.08|9
1624770660000|2021-06-27 05:11:00|12874.02|12754.02|12875.89|12755.89|12876.68|12756.68|12874.02|12754.02|10
1624770670000|2021-06-27 05:11:10|12875.62|12755.62|12876.37|12756.37|12876.37|12756.37|12875.62|12755.62|7
1624770680000|2021-06-27 05:11:20|12876.44|12756.44|12872.43|12752.43|12876.44|12756.44|12872.18|12752.18|10
1624770690000|2021-06-27 05:11:30|12872.26|12752.26|12873.27|12753.27|12873.27|12753.27|12871.62|12751.62|9
1624770700000|2021-06-27 05:11:40|12874.42|12754.42|12872.43|12752.43|12875.08|12755.08|12872.43|12752.43|10
1624770710000|2021-06-27 05:11:50|12872.4|12752.4|12868.93|12748.93|12872.4|12752.4|12868.93|12748.93|9
1624770720000|2021-06-27 05:12:00|12867.66|12747.66|12864.12|12744.12|12867.66|12747.66|12864.12|12744.12|8
1624770730000|2021-06-27 05:12:10|12863.85|12743.85|12858.93|12738.93|12863.85|12743.85|12858.93|12738.93|9
1624770740000|2021-06-27 05:12:20|12858.83|12738.83|12855.73|12735.73|12858.83|12738.83|12855.73|12735.73|10
1624770750000|2021-06-27 05:12:30|12855.75|12735.75|12853.57|12733.57|12855.8|12735.8|12853.44|12733.44|8
1624770760000|2021-06-27 05:12:40|12853.75|12733.75|12853.5|12733.5|12854.23|12734.23|12852.46|12732.46|9
1624770770000|2021-06-27 05:12:50|12854.05|12734.05|12854.59|12734.59|12854.59|12734.59|12853.71|12733.71|8
1624770780000|2021-06-27 05:13:00|12854.58|12734.58|12848.96|12728.96|12854.58|12734.58|12848.96|12728.96|10
1624770790000|2021-06-27 05:13:10|12848.86|12728.86|12846.36|12726.36|12848.86|12728.86|12846.36|12726.36|10
1624770800000|2021-06-27 05:13:20|12845.13|12725.13|12843.98|12723.98|12845.13|12725.13|12843.98|12723.98|8
1624770810000|2021-06-27 05:13:30|12844.01|12724.01|12843.09|12723.09|12844.01|12724.01|12842.98|12722.98|10
1624770820000|2021-06-27 05:13:40|12843.24|12723.24|12841.24|12721.24|12843.24|12723.24|12841.24|12721.24|9
1624770830000|2021-06-27 05:13:50|12841.01|12721.01|12840.85|12720.85|12841.01|12721.01|12840.69|12720.69|9
1624770840000|2021-06-27 05:14:00|12841|12721|12841.85|12721.85|12842.16|12722.16|12841|12721|10
1624770850000|2021-06-27 05:14:10|12841.86|12721.86|12841.21|12721.21|12842.01|12722.01|12841.21|12721.21|9
1624770860000|2021-06-27 05:14:20|12840.72|12720.72|12842.02|12722.02|12842.02|12722.02|12840.42|12720.42|10
1624770870000|2021-06-27 05:14:30|12842.1|12722.1|12841.44|12721.44|12842.28|12722.28|12841.44|12721.44|9
1624770880000|2021-06-27 05:14:40|12841.64|12721.64|12841.45|12721.45|12841.64|12721.64|12841.17|12721.17|9
1624770890000|2021-06-27 05:14:50|12841.59|12721.59|12841.18|12721.18|12841.85|12721.85|12841.18|12721.18|10
1624770900000|2021-06-27 05:15:00|12841.03|12721.03|12836.99|12716.99|12841.03|12721.03|12836.99|12716.99|10
1624770910000|2021-06-27 05:15:10|12836.71|12716.71|12831.42|12711.42|12836.85|12716.85|12831.42|12711.42|10
1624770920000|2021-06-27 05:15:20|12831.31|12711.31|12830.48|12710.48|12831.57|12711.57|12830.48|12710.48|9
1624770930000|2021-06-27 05:15:30|12831.01|12711.01|12830.54|12710.54|12831.59|12711.59|12830.54|12710.54|9
1624770940000|2021-06-27 05:15:40|12830.21|12710.21|12829.81|12709.81|12830.28|12710.28|12829.59|12709.59|8
1624770950000|2021-06-27 05:15:50|12830.47|12710.47|12831.69|12711.69|12831.69|12711.69|12830.47|12710.47|10
1624770960000|2021-06-27 05:16:00|12831.7|12711.7|12832.16|12712.16|12832.16|12712.16|12831.62|12711.62|10
1624770970000|2021-06-27 05:16:10|12832.49|12712.49|12833.73|12713.73|12833.73|12713.73|12832.49|12712.49|9
1624770980000|2021-06-27 05:16:20|12833.83|12713.83|12836.3|12716.3|12836.3|12716.3|12833.83|12713.83|7
1624770990000|2021-06-27 05:16:30|12836.77|12716.77|12837.3|12717.3|12837.43|12717.43|12836.65|12716.65|8
1624771000000|2021-06-27 05:16:40|12837.64|12717.64|12837.43|12717.43|12838.01|12718.01|12837.43|12717.43|8
1624771010000|2021-06-27 05:16:50|12837.13|12717.13|12835.71|12715.71|12837.13|12717.13|12835.71|12715.71|10
1624771020000|2021-06-27 05:17:00|12835.7|12715.7|12835.29|12715.29|12835.7|12715.7|12835.29|12715.29|9
1624771030000|2021-06-27 05:17:10|12835.11|12715.11|12835.81|12715.81|12835.98|12715.98|12835.05|12715.05|10
1624771040000|2021-06-27 05:17:20|12835.6|12715.6|12833.78|12713.78|12835.6|12715.6|12833.78|12713.78|10
1624771050000|2021-06-27 05:17:30|12833.88|12713.88|12832.82|12712.82|12833.88|12713.88|12832.82|12712.82|10
1624771060000|2021-06-27 05:17:40|12832.75|12712.75|12832.25|12712.25|12832.75|12712.75|12832.25|12712.25|9
1624771070000|2021-06-27 05:17:50|12832.5|12712.5|12832.98|12712.98|12833.08|12713.08|12832.5|12712.5|7
1624771080000|2021-06-27 05:18:00|12833.08|12713.08|12841.89|12721.89|12841.89|12721.89|12833.08|12713.08|10
1624771090000|2021-06-27 05:18:10|12841.9|12721.9|12844.28|12724.28|12844.42|12724.42|12841.9|12721.9|10
1624771100000|2021-06-27 05:18:20|12845.05|12725.05|12847.66|12727.66|12847.66|12727.66|12845.05|12725.05|10
1624771110000|2021-06-27 05:18:30|12847.21|12727.21|12848.34|12728.34|12848.34|12728.34|12846.35|12726.35|10
1624771120000|2021-06-27 05:18:40|12848.62|12728.62|12849.59|12729.59|12849.59|12729.59|12848.32|12728.32|10
1624771130000|2021-06-27 05:18:50|12849.69|12729.69|12850.22|12730.22|12850.46|12730.46|12849.35|12729.35|9
1624771140000|2021-06-27 05:19:00|12850.13|12730.13|12849.73|12729.73|12851.16|12731.16|12849.73|12729.73|10
1624771150000|2021-06-27 05:19:10|12849.28|12729.28|12849.45|12729.45|12849.45|12729.45|12848.53|12728.53|9
1624771160000|2021-06-27 05:19:20|12849.66|12729.66|12850.3|12730.3|12850.61|12730.61|12849.66|12729.66|8
1624771170000|2021-06-27 05:19:30|12850.31|12730.31|12848.38|12728.38|12850.31|12730.31|12848.38|12728.38|9
1624771180000|2021-06-27 05:19:40|12848.21|12728.21|12846.99|12726.99|12848.21|12728.21|12846.99|12726.99|8
1624771190000|2021-06-27 05:19:50|12846.95|12726.95|12847.48|12727.48|12847.48|12727.48|12846.77|12726.77|10
1624771200000|2021-06-27 05:20:00|12848.05|12728.05|12846.64|12726.64|12848.05|12728.05|12846.64|12726.64|8
1624771210000|2021-06-27 05:20:10|12846.73|12726.73|12845.1|12725.1|12846.73|12726.73|12844.75|12724.75|9
1624771220000|2021-06-27 05:20:20|12844.62|12724.62|12842.85|12722.85|12844.62|12724.62|12842.85|12722.85|8
1624771230000|2021-06-27 05:20:30|12841.93|12721.93|12840.41|12720.41|12841.93|12721.93|12840.39|12720.39|8
1624771240000|2021-06-27 05:20:40|12840.43|12720.43|12841.93|12721.93|12842.52|12722.52|12840.43|12720.43|9
1624771250000|2021-06-27 05:20:50|12841.96|12721.96|12842.54|12722.54|12842.94|12722.94|12841.96|12721.96|9
1624771260000|2021-06-27 05:21:00|12842.56|12722.56|12842.25|12722.25|12842.8|12722.8|12842.25|12722.25|9
1624771270000|2021-06-27 05:21:10|12842.54|12722.54|12842.33|12722.33|12842.75|12722.75|12841.91|12721.91|8
1624771280000|2021-06-27 05:21:20|12842.73|12722.73|12841.21|12721.21|12842.73|12722.73|12841.2|12721.2|8
1624771290000|2021-06-27 05:21:30|12841.14|12721.14|12842.47|12722.47|12842.52|12722.52|12841.08|12721.08|9
1624771300000|2021-06-27 05:21:40|12842.6|12722.6|12842.1|12722.1|12842.6|12722.6|12841.68|12721.68|7
1624771310000|2021-06-27 05:21:50|12842.12|12722.12|12842.59|12722.59|12842.59|12722.59|12841.88|12721.88|10
1624771320000|2021-06-27 05:22:00|12842.57|12722.57|12842.44|12722.44|12842.59|12722.59|12842.34|12722.34|8
1624771330000|2021-06-27 05:22:10|12842.75|12722.75|12842.54|12722.54|12843.23|12723.23|12842.54|12722.54|8
1624771340000|2021-06-27 05:22:20|12842.43|12722.43|12842.03|12722.03|12842.44|12722.44|12842.03|12722.03|7
1624771350000|2021-06-27 05:22:30|12842.09|12722.09|12840.8|12720.8|12842.09|12722.09|12840.78|12720.78|8
1624771360000|2021-06-27 05:22:40|12840.95|12720.95|12842.2|12722.2|12842.2|12722.2|12840.85|12720.85|8
1624771370000|2021-06-27 05:22:50|12842.82|12722.82|12843.81|12723.81|12844.06|12724.06|12842.82|12722.82|9
1624771380000|2021-06-27 05:23:00|12843.86|12723.86|12845.38|12725.38|12845.38|12725.38|12843.86|12723.86|9
1624771390000|2021-06-27 05:23:10|12845.55|12725.55|12846.21|12726.21|12846.42|12726.42|12845.55|12725.55|9
1624771400000|2021-06-27 05:23:20|12846.05|12726.05|12847.19|12727.19|12847.55|12727.55|12846.05|12726.05|8
1624771410000|2021-06-27 05:23:30|12847.52|12727.52|12846.74|12726.74|12847.52|12727.52|12846.63|12726.63|8
1624771420000|2021-06-27 05:23:40|12846.49|12726.49|12848.01|12728.01|12848.01|12728.01|12846.39|12726.39|10
1624771430000|2021-06-27 05:23:50|12848.04|12728.04|12850.57|12730.57|12850.57|12730.57|12848.04|12728.04|9
1624771440000|2021-06-27 05:24:00|12850.12|12730.12|12855.14|12735.14|12855.14|12735.14|12850.12|12730.12|9
1624771450000|2021-06-27 05:24:10|12855.89|12735.89|12858.43|12738.43|12858.43|12738.43|12855.89|12735.89|10
1624771460000|2021-06-27 05:24:20|12858.56|12738.56|12861.44|12741.44|12861.86|12741.86|12858.56|12738.56|10
1624771470000|2021-06-27 05:24:30|12862.04|12742.04|12864.28|12744.28|12864.28|12744.28|12862.03|12742.03|9
1624771480000|2021-06-27 05:24:40|12864.81|12744.81|12866.72|12746.72|12866.75|12746.75|12864.81|12744.81|10
1624771490000|2021-06-27 05:24:50|12867.67|12747.67|12869.05|12749.05|12869.05|12749.05|12867.2|12747.2|9
1624771500000|2021-06-27 05:25:00|12869.1|12749.1|12867.9|12747.9|12869.14|12749.14|12867.9|12747.9|9
1624771510000|2021-06-27 05:25:10|12867.58|12747.58|12865.78|12745.78|12867.61|12747.61|12865.78|12745.78|9
1624771520000|2021-06-27 05:25:20|12864.38|12744.38|12862.59|12742.59|12864.38|12744.38|12862.59|12742.59|10
1624771530000|2021-06-27 05:25:30|12862.6|12742.6|12862.11|12742.11|12862.6|12742.6|12862.11|12742.11|8
1624771540000|2021-06-27 05:25:40|12862.52|12742.52|12863.85|12743.85|12863.88|12743.88|12862.28|12742.28|9
1624771550000|2021-06-27 05:25:50|12863.19|12743.19|12863.57|12743.57|12863.59|12743.59|12862.89|12742.89|9
1624771560000|2021-06-27 05:26:00|12862.56|12742.56|12859.93|12739.93|12862.56|12742.56|12859.93|12739.93|10
1624771570000|2021-06-27 05:26:10|12860.18|12740.18|12859.71|12739.71|12860.52|12740.52|12859.71|12739.71|9
1624771580000|2021-06-27 05:26:20|12859.79|12739.79|12861.98|12741.98|12862.06|12742.06|12859.75|12739.75|10
1624771590000|2021-06-27 05:26:30|12862.03|12742.03|12862.12|12742.12|12862.23|12742.23|12861.57|12741.57|10
1624771600000|2021-06-27 05:26:40|12862.24|12742.24|12862.92|12742.92|12862.92|12742.92|12862.24|12742.24|7
1624771610000|2021-06-27 05:26:50|12862.89|12742.89|12863.09|12743.09|12863.1|12743.1|12862.87|12742.87|7
1624771620000|2021-06-27 05:27:00|12862.97|12742.97|12863.15|12743.15|12863.15|12743.15|12862.54|12742.54|7
1624771630000|2021-06-27 05:27:10|12863.67|12743.67|12864.4|12744.4|12864.4|12744.4|12863.67|12743.67|6
1624771640000|2021-06-27 05:27:20|12864.98|12744.98|12865.36|12745.36|12865.4|12745.4|12864.98|12744.98|6
1624771650000|2021-06-27 05:27:30|12865.41|12745.41|12866.62|12746.62|12866.62|12746.62|12865.41|12745.41|9
1624771660000|2021-06-27 05:27:40|12866.6|12746.6|12866.64|12746.64|12866.81|12746.81|12866.6|12746.6|8
1624771670000|2021-06-27 05:27:50|12867.12|12747.12|12866.35|12746.35|12867.66|12747.66|12866.35|12746.35|9
1624771680000|2021-06-27 05:28:00|12866.58|12746.58|12866.14|12746.14|12866.66|12746.66|12866.14|12746.14|9
1624771690000|2021-06-27 05:28:10|12866.19|12746.19|12865.63|12745.63|12866.21|12746.21|12865.63|12745.63|7
1624771700000|2021-06-27 05:28:20|12865.52|12745.52|12866.07|12746.07|12866.07|12746.07|12865.39|12745.39|9
1624771710000|2021-06-27 05:28:30|12866.44|12746.44|12870.63|12750.63|12870.63|12750.63|12866.13|12746.13|10
1624771720000|2021-06-27 05:28:40|12870.52|12750.52|12870.36|12750.36|12870.64|12750.64|12869.89|12749.89|10
1624771730000|2021-06-27 05:28:50|12870.29|12750.29|12871.27|12751.27|12871.37|12751.37|12870.29|12750.29|8
1624771740000|2021-06-27 05:29:00|12871.24|12751.24|12872.15|12752.15|12872.15|12752.15|12871.24|12751.24|8
1624771750000|2021-06-27 05:29:10|12872.38|12752.38|12875.3|12755.3|12875.3|12755.3|12872.38|12752.38|9
1624771760000|2021-06-27 05:29:20|12875.57|12755.57|12876.6|12756.6|12876.6|12756.6|12875.46|12755.46|10
1624771770000|2021-06-27 05:29:30|12876.64|12756.64|12876.87|12756.87|12876.87|12756.87|12876.18|12756.18|8
1624771780000|2021-06-27 05:29:40|12876.74|12756.74|12876.35|12756.35|12877.22|12757.22|12875.84|12755.84|10
1624771790000|2021-06-27 05:29:50|12876.3|12756.3|12877.08|12757.08|12877.54|12757.54|12876.3|12756.3|9
1624771800000|2021-06-27 05:30:00|12877.07|12757.07|12879.95|12759.95|12879.95|12759.95|12877.07|12757.07|7
1624771810000|2021-06-27 05:30:10|12879.94|12759.94|12881.89|12761.89|12881.89|12761.89|12879.94|12759.94|10
1624771820000|2021-06-27 05:30:20|12882.6|12762.6|12889.24|12769.24|12889.24|12769.24|12882.47|12762.47|10
1624771830000|2021-06-27 05:30:30|12889.22|12769.22|12889.55|12769.55|12889.77|12769.77|12888.28|12768.28|10
1624771840000|2021-06-27 05:30:40|12891.05|12771.05|12887.79|12767.79|12891.96|12771.96|12887.79|12767.79|10
1624771850000|2021-06-27 05:30:50|12888.88|12768.88|12883.51|12763.51|12888.88|12768.88|12883.51|12763.51|9
1624771860000|2021-06-27 05:31:00|12882.09|12762.09|12875.53|12755.53|12882.09|12762.09|12875.53|12755.53|9
1624771870000|2021-06-27 05:31:10|12875.09|12755.09|12870.49|12750.49|12875.09|12755.09|12870.49|12750.49|10
1624771880000|2021-06-27 05:31:20|12870.73|12750.73|12868.07|12748.07|12870.73|12750.73|12868.07|12748.07|10
1624771890000|2021-06-27 05:31:30|12868.04|12748.04|12864.43|12744.43|12869.41|12749.41|12864.43|12744.43|8
1624771900000|2021-06-27 05:31:40|12863.93|12743.93|12863.35|12743.35|12863.93|12743.93|12863.08|12743.08|10
1624771910000|2021-06-27 05:31:50|12863.25|12743.25|12863.43|12743.43|12863.48|12743.48|12863.25|12743.25|8
1624771920000|2021-06-27 05:32:00|12863.3|12743.3|12866.51|12746.51|12866.51|12746.51|12862.68|12742.68|10
1624771930000|2021-06-27 05:32:10|12866.33|12746.33|12869.73|12749.73|12869.76|12749.76|12866.18|12746.18|9
1624771940000|2021-06-27 05:32:20|12870.16|12750.16|12872.43|12752.43|12873.26|12753.26|12870.16|12750.16|10
1624771950000|2021-06-27 05:32:30|12871.86|12751.86|12871.74|12751.74|12872.69|12752.69|12871.74|12751.74|9
1624771960000|2021-06-27 05:32:40|12871.71|12751.71|12869.34|12749.34|12871.77|12751.77|12869.34|12749.34|9
1624771970000|2021-06-27 05:32:50|12869.91|12749.91|12869.35|12749.35|12870.08|12750.08|12869.35|12749.35|8
1624771980000|2021-06-27 05:33:00|12869.32|12749.32|12868.18|12748.18|12869.32|12749.32|12868.18|12748.18|6
1624771990000|2021-06-27 05:33:10|12868.84|12748.84|12867.93|12747.93|12869.08|12749.08|12867.93|12747.93|8
1624772000000|2021-06-27 05:33:20|12867.31|12747.31|12867.63|12747.63|12868.4|12748.4|12867.31|12747.31|10
1624772010000|2021-06-27 05:33:30|12867.02|12747.02|12864.77|12744.77|12867.03|12747.03|12864.77|12744.77|10
1624772020000|2021-06-27 05:33:40|12864.79|12744.79|12864.79|12744.79|12864.79|12744.79|12864.17|12744.17|10
1624772030000|2021-06-27 05:33:50|12865.1|12745.1|12865.19|12745.19|12865.71|12745.71|12864.99|12744.99|9
1624772040000|2021-06-27 05:34:00|12864.85|12744.85|12861.93|12741.93|12864.85|12744.85|12861.93|12741.93|9
1624772050000|2021-06-27 05:34:10|12861.61|12741.61|12861.04|12741.04|12861.61|12741.61|12860.94|12740.94|9
1624772060000|2021-06-27 05:34:20|12861.05|12741.05|12861.24|12741.24|12861.41|12741.41|12861.05|12741.05|7
1624772070000|2021-06-27 05:34:30|12861.19|12741.19|12860.97|12740.97|12861.19|12741.19|12860.81|12740.81|8
1624772080000|2021-06-27 05:34:40|12860.73|12740.73|12860.07|12740.07|12860.79|12740.79|12860|12740|9
1624772090000|2021-06-27 05:34:50|12860.08|12740.08|12857.2|12737.2|12860.08|12740.08|12857.2|12737.2|10
1624772100000|2021-06-27 05:35:00|12856.83|12736.83|12856.62|12736.62|12856.83|12736.83|12856.6|12736.6|8
1624772110000|2021-06-27 05:35:10|12856.03|12736.03|12854.76|12734.76|12856.03|12736.03|12854.7|12734.7|10
1624772120000|2021-06-27 05:35:20|12853.71|12733.71|12852.71|12732.71|12853.71|12733.71|12852.71|12732.71|9
1624772130000|2021-06-27 05:35:30|12852.53|12732.53|12852.79|12732.79|12853.02|12733.02|12852.46|12732.46|9
1624772140000|2021-06-27 05:35:40|12852.89|12732.89|12852.09|12732.09|12852.89|12732.89|12852.09|12732.09|6
1624772150000|2021-06-27 05:35:50|12851.86|12731.86|12847.26|12727.26|12852.07|12732.07|12847.26|12727.26|9
1624772160000|2021-06-27 05:36:00|12847.02|12727.02|12847.16|12727.16|12847.33|12727.33|12846.64|12726.64|7
1624772170000|2021-06-27 05:36:10|12847.33|12727.33|12845.94|12725.94|12847.48|12727.48|12845.94|12725.94|10
1624772180000|2021-06-27 05:36:20|12845.67|12725.67|12845.02|12725.02|12845.92|12725.92|12845.02|12725.02|9
1624772190000|2021-06-27 05:36:30|12845.04|12725.04|12844.09|12724.09|12845.06|12725.06|12844.09|12724.09|7
1624772200000|2021-06-27 05:36:40|12844.07|12724.07|12843.5|12723.5|12844.28|12724.28|12843.5|12723.5|8
1624772210000|2021-06-27 05:36:50|12843.51|12723.51|12843.8|12723.8|12843.8|12723.8|12843.49|12723.49|5
1624772220000|2021-06-27 05:37:00|12843.83|12723.83|12844.79|12724.79|12844.79|12724.79|12843.8|12723.8|8
1624772230000|2021-06-27 05:37:10|12845.14|12725.14|12846.33|12726.33|12846.33|12726.33|12844.5|12724.5|9
1624772240000|2021-06-27 05:37:20|12846.64|12726.64|12845.78|12725.78|12846.64|12726.64|12845.73|12725.73|8
1624772250000|2021-06-27 05:37:30|12845.66|12725.66|12844.59|12724.59|12845.66|12725.66|12844.59|12724.59|8
1624772260000|2021-06-27 05:37:40|12844.55|12724.55|12844.43|12724.43|12845.1|12725.1|12844.43|12724.43|8
1624772270000|2021-06-27 05:37:50|12844.47|12724.47|12843.7|12723.7|12844.47|12724.47|12843.7|12723.7|8
1624772280000|2021-06-27 05:38:00|12843.71|12723.71|12844.7|12724.7|12844.81|12724.81|12843.66|12723.66|9
1624772290000|2021-06-27 05:38:10|12844.75|12724.75|12844.02|12724.02|12844.75|12724.75|12844.02|12724.02|8
1624772300000|2021-06-27 05:38:20|12844.18|12724.18|12843.67|12723.67|12844.39|12724.39|12843.57|12723.57|7
1624772310000|2021-06-27 05:38:30|12843.46|12723.46|12842.47|12722.47|12843.46|12723.46|12842.47|12722.47|8
1624772320000|2021-06-27 05:38:40|12842.86|12722.86|12843.15|12723.15|12843.15|12723.15|12842.81|12722.81|8
1624772330000|2021-06-27 05:38:50|12843.21|12723.21|12843.47|12723.47|12843.47|12723.47|12843.21|12723.21|8
1624772340000|2021-06-27 05:39:00|12843.38|12723.38|12843.37|12723.37|12843.49|12723.49|12843.37|12723.37|6
1624772350000|2021-06-27 05:39:10|12843.29|12723.29|12843.29|12723.29|12843.45|12723.45|12843.29|12723.29|6
1624772360000|2021-06-27 05:39:20|12842.65|12722.65|12841.56|12721.56|12842.78|12722.78|12841.56|12721.56|8
1624772370000|2021-06-27 05:39:30|12841.51|12721.51|12841.02|12721.02|12841.51|12721.51|12840.87|12720.87|8
1624772380000|2021-06-27 05:39:40|12840.84|12720.84|12839.33|12719.33|12840.96|12720.96|12839.17|12719.17|10
1624772390000|2021-06-27 05:39:50|12839.53|12719.53|12839.61|12719.61|12839.85|12719.85|12839.52|12719.52|10
1624772400000|2021-06-27 05:40:00|12839.41|12719.41|12837.72|12717.72|12839.41|12719.41|12837.72|12717.72|9
1624772410000|2021-06-27 05:40:10|12838.03|12718.03|12836.64|12716.64|12838.04|12718.04|12836.64|12716.64|10
1624772420000|2021-06-27 05:40:20|12836.51|12716.51|12834.96|12714.96|12836.51|12716.51|12834.96|12714.96|10
1624772430000|2021-06-27 05:40:30|12834.38|12714.38|12831.48|12711.48|12834.65|12714.65|12831.48|12711.48|7
1624772440000|2021-06-27 05:40:40|12831.03|12711.03|12830.03|12710.03|12831.03|12711.03|12830.03|12710.03|10
1624772450000|2021-06-27 05:40:50|12830.26|12710.26|12829.85|12709.85|12830.28|12710.28|12829.85|12709.85|9
1624772460000|2021-06-27 05:41:00|12829.48|12709.48|12827.34|12707.34|12829.61|12709.61|12827.34|12707.34|9
1624772470000|2021-06-27 05:41:10|12827.5|12707.5|12828.26|12708.26|12828.36|12708.36|12827.5|12707.5|10
1624772480000|2021-06-27 05:41:20|12828.25|12708.25|12823|12703|12828.49|12708.49|12823|12703|10
1624772490000|2021-06-27 05:41:30|12821.28|12701.28|12815.08|12695.08|12821.28|12701.28|12815.08|12695.08|10
1624772500000|2021-06-27 05:41:40|12815.26|12695.26|12807.19|12687.19|12815.26|12695.26|12807.19|12687.19|10
1624772510000|2021-06-27 05:41:50|12807.02|12687.02|12802.86|12682.86|12807.02|12687.02|12802.86|12682.86|10
1624772520000|2021-06-27 05:42:00|12802.52|12682.52|12801.31|12681.31|12802.79|12682.79|12801.31|12681.31|10
1624772530000|2021-06-27 05:42:10|12801.25|12681.25|12800.3|12680.3|12801.25|12681.25|12799.44|12679.44|9
1624772540000|2021-06-27 05:42:20|12800.49|12680.49|12799.19|12679.19|12801.06|12681.06|12798.97|12678.97|9
1624772550000|2021-06-27 05:42:30|12798.62|12678.62|12794.99|12674.99|12798.62|12678.62|12794.99|12674.99|10
1624772560000|2021-06-27 05:42:40|12794.71|12674.71|12790.61|12670.61|12794.91|12674.91|12790.61|12670.61|10
1624772570000|2021-06-27 05:42:50|12790.47|12670.47|12788.33|12668.33|12790.78|12670.78|12788.33|12668.33|10
1624772580000|2021-06-27 05:43:00|12788.15|12668.15|12786.79|12666.79|12788.31|12668.31|12786.79|12666.79|10
1624772590000|2021-06-27 05:43:10|12785.87|12665.87|12786.27|12666.27|12786.27|12666.27|12784.75|12664.75|9
1624772600000|2021-06-27 05:43:20|12786.4|12666.4|12788.22|12668.22|12788.22|12668.22|12786.33|12666.33|10
1624772610000|2021-06-27 05:43:30|12788.16|12668.16|12779.21|12659.21|12788.16|12668.16|12779.21|12659.21|10
1624772620000|2021-06-27 05:43:40|12777.7|12657.7|12767.77|12647.77|12777.7|12657.7|12767.77|12647.77|10
1624772630000|2021-06-27 05:43:50|12766.83|12646.83|12753.59|12633.59|12766.83|12646.83|12753.59|12633.59|10
1624772640000|2021-06-27 05:44:00|12750.04|12630.04|12747.81|12627.81|12750.04|12630.04|12747.24|12627.24|10
1624772650000|2021-06-27 05:44:10|12748.65|12628.65|12747.54|12627.54|12748.65|12628.65|12746.69|12626.69|10
1624772660000|2021-06-27 05:44:20|12749.08|12629.08|12748.34|12628.34|12749.08|12629.08|12747.59|12627.59|10
1624772670000|2021-06-27 05:44:30|12748.21|12628.21|12747.47|12627.47|12748.41|12628.41|12746.43|12626.43|10
1624772680000|2021-06-27 05:44:40|12747.54|12627.54|12751.3|12631.3|12751.3|12631.3|12747.54|12627.54|10
1624772690000|2021-06-27 05:44:50|12751.39|12631.39|12751.36|12631.36|12752.17|12632.17|12751.36|12631.36|8
1624772700000|2021-06-27 05:45:00|12751|12631|12749.31|12629.31|12751|12631|12748.99|12628.99|9
1624772710000|2021-06-27 05:45:10|12749.09|12629.09|12749.08|12629.08|12749.15|12629.15|12748.12|12628.12|7
1624772720000|2021-06-27 05:45:20|12749.16|12629.16|12749.97|12629.97|12750.06|12630.06|12749.01|12629.01|10
1624772730000|2021-06-27 05:45:30|12751.25|12631.25|12757.06|12637.06|12757.06|12637.06|12751.25|12631.25|9
1624772740000|2021-06-27 05:45:40|12757.1|12637.1|12753.71|12633.71|12757.1|12637.1|12753.71|12633.71|9
1624772750000|2021-06-27 05:45:50|12753.37|12633.37|12750.45|12630.45|12753.37|12633.37|12750.43|12630.43|9
1624772760000|2021-06-27 05:46:00|12750.87|12630.87|12750.47|12630.47|12751.06|12631.06|12750.16|12630.16|9
1624772770000|2021-06-27 05:46:10|12750.31|12630.31|12746.81|12626.81|12750.31|12630.31|12746.81|12626.81|9
1624772780000|2021-06-27 05:46:20|12746.66|12626.66|12740.87|12620.87|12746.66|12626.66|12740.64|12620.64|10
1624772790000|2021-06-27 05:46:30|12741.39|12621.39|12739.74|12619.74|12741.39|12621.39|12739.6|12619.6|10
1624772800000|2021-06-27 05:46:40|12739.67|12619.67|12728.49|12608.49|12739.67|12619.67|12728.49|12608.49|10
1624772810000|2021-06-27 05:46:50|12728.15|12608.15|12721.92|12601.92|12728.15|12608.15|12721.53|12601.53|10
1624772820000|2021-06-27 05:47:00|12720.71|12600.71|12718.84|12598.84|12720.77|12600.77|12718.84|12598.84|10
1624772830000|2021-06-27 05:47:10|12717.62|12597.62|12714.66|12594.66|12717.62|12597.62|12714.59|12594.59|9
1624772840000|2021-06-27 05:47:20|12712.42|12592.42|12710.47|12590.47|12712.53|12592.53|12709.99|12589.99|10
1624772850000|2021-06-27 05:47:30|12710.48|12590.48|12709.04|12589.04|12710.48|12590.48|12708.98|12588.98|10
1624772860000|2021-06-27 05:47:40|12709.05|12589.05|12706.09|12586.09|12709.34|12589.34|12706.06|12586.06|10
1624772870000|2021-06-27 05:47:50|12706.25|12586.25|12706.47|12586.47|12706.55|12586.55|12705.8|12585.8|10
1624772880000|2021-06-27 05:48:00|12706.65|12586.65|12708.27|12588.27|12708.33|12588.33|12706.65|12586.65|8
1624772890000|2021-06-27 05:48:10|12708.63|12588.63|12710.41|12590.41|12710.42|12590.42|12708.63|12588.63|9
1624772900000|2021-06-27 05:48:20|12710.36|12590.36|12710.77|12590.77|12710.84|12590.84|12710.35|12590.35|10
1624772910000|2021-06-27 05:48:30|12710.78|12590.78|12711.65|12591.65|12711.68|12591.68|12710.75|12590.75|9
1624772920000|2021-06-27 05:48:40|12711.82|12591.82|12712.05|12592.05|12712.16|12592.16|12711.21|12591.21|10
1624772930000|2021-06-27 05:48:50|12712.15|12592.15|12714.4|12594.4|12714.4|12594.4|12712.04|12592.04|9
1624772940000|2021-06-27 05:49:00|12714.35|12594.35|12714.64|12594.64|12714.64|12594.64|12713.88|12593.88|10
1624772950000|2021-06-27 05:49:10|12714.66|12594.66|12715.32|12595.32|12715.43|12595.43|12714.59|12594.59|10
1624772960000|2021-06-27 05:49:20|12715.54|12595.54|12715.42|12595.42|12715.54|12595.54|12715.25|12595.25|6
1624772970000|2021-06-27 05:49:30|12715.38|12595.38|12715.19|12595.19|12715.61|12595.61|12715.19|12595.19|8
1624772980000|2021-06-27 05:49:40|12717.16|12597.16|12720.58|12600.58|12720.58|12600.58|12717.16|12597.16|8
1624772990000|2021-06-27 05:49:50|12720.6|12600.6|12720.04|12600.04|12720.81|12600.81|12720.04|12600.04|8
1624773000000|2021-06-27 05:50:00|12720.16|12600.16|12721.12|12601.12|12721.14|12601.14|12720.13|12600.13|10
1624773010000|2021-06-27 05:50:10|12721.26|12601.26|12722.71|12602.71|12722.71|12602.71|12721.26|12601.26|10
1624773020000|2021-06-27 05:50:20|12722.97|12602.97|12724.92|12604.92|12724.92|12604.92|12722.97|12602.97|10
1624773030000|2021-06-27 05:50:30|12724.85|12604.85|12725.32|12605.32|12726.02|12606.02|12724.8|12604.8|7
1624773040000|2021-06-27 05:50:40|12725.31|12605.31|12724.81|12604.81|12725.31|12605.31|12724.69|12604.69|8
1624773050000|2021-06-27 05:50:50|12724.84|12604.84|12725.68|12605.68|12725.77|12605.77|12724.84|12604.84|7
1624773060000|2021-06-27 05:51:00|12726.14|12606.14|12726.19|12606.19|12726.37|12606.37|12725.99|12605.99|10
1624773070000|2021-06-27 05:51:10|12726.23|12606.23|12725.74|12605.74|12726.25|12606.25|12725.5|12605.5|10
1624773080000|2021-06-27 05:51:20|12726.23|12606.23|12725.93|12605.93|12726.32|12606.32|12725.91|12605.91|7
1624773090000|2021-06-27 05:51:30|12726.12|12606.12|12726.44|12606.44|12726.44|12606.44|12726.12|12606.12|7
1624773100000|2021-06-27 05:51:40|12726.51|12606.51|12730.04|12610.04|12730.04|12610.04|12726.51|12606.51|7
1624773110000|2021-06-27 05:51:50|12730.86|12610.86|12734.54|12614.54|12734.64|12614.64|12730.86|12610.86|9
1624773120000|2021-06-27 05:52:00|12734.36|12614.36|12733.81|12613.81|12734.36|12614.36|12733.76|12613.76|9
1624773130000|2021-06-27 05:52:10|12733.58|12613.58|12735.03|12615.03|12735.06|12615.06|12733.58|12613.58|9
1624773140000|2021-06-27 05:52:20|12735.07|12615.07|12735.1|12615.1|12736|12616|12734.84|12614.84|10
1624773150000|2021-06-27 05:52:30|12734.75|12614.75|12732.9|12612.9|12734.75|12614.75|12732.9|12612.9|9
1624773160000|2021-06-27 05:52:40|12732.89|12612.89|12731.16|12611.16|12732.96|12612.96|12730.93|12610.93|8
1624773170000|2021-06-27 05:52:50|12730.96|12610.96|12730.51|12610.51|12730.96|12610.96|12728.77|12608.77|10
1624773180000|2021-06-27 05:53:00|12730.19|12610.19|12731.64|12611.64|12731.64|12611.64|12730.19|12610.19|9
1624773190000|2021-06-27 05:53:10|12731.96|12611.96|12731.96|12611.96|12732.14|12612.14|12731.53|12611.53|10
1624773200000|2021-06-27 05:53:20|12731.97|12611.97|12731.53|12611.53|12731.99|12611.99|12731.53|12611.53|5
1624773210000|2021-06-27 05:53:30|12731.54|12611.54|12731.07|12611.07|12731.54|12611.54|12731.06|12611.06|8
1624773220000|2021-06-27 05:53:40|12731.4|12611.4|12731.06|12611.06|12731.5|12611.5|12731.06|12611.06|8
1624773230000|2021-06-27 05:53:50|12731.13|12611.13|12730.97|12610.97|12731.15|12611.15|12730.85|12610.85|9
1624773240000|2021-06-27 05:54:00|12730.85|12610.85|12730.14|12610.14|12730.87|12610.87|12730.14|12610.14|8
1624773250000|2021-06-27 05:54:10|12729.55|12609.55|12729.55|12609.55|12729.72|12609.72|12728.76|12608.76|10
1624773260000|2021-06-27 05:54:20|12729.27|12609.27|12729.11|12609.11|12729.5|12609.5|12728.96|12608.96|9
1624773270000|2021-06-27 05:54:30|12728.93|12608.93|12728.89|12608.89|12728.93|12608.93|12728.42|12608.42|8
1624773280000|2021-06-27 05:54:40|12728.88|12608.88|12729.45|12609.45|12729.46|12609.46|12728.88|12608.88|9
1624773290000|2021-06-27 05:54:50|12729.26|12609.26|12729.48|12609.48|12730.18|12610.18|12729.26|12609.26|8
1624773300000|2021-06-27 05:55:00|12729.27|12609.27|12730.03|12610.03|12730.07|12610.07|12728.95|12608.95|10
1624773310000|2021-06-27 05:55:10|12729.96|12609.96|12730.24|12610.24|12730.24|12610.24|12729.92|12609.92|9
1624773320000|2021-06-27 05:55:20|12730.44|12610.44|12730.47|12610.47|12730.47|12610.47|12730.31|12610.31|9
1624773330000|2021-06-27 05:55:30|12730.71|12610.71|12729.69|12609.69|12730.73|12610.73|12729.69|12609.69|8
1624773340000|2021-06-27 05:55:40|12729.58|12609.58|12729.22|12609.22|12729.66|12609.66|12729.22|12609.22|6
1624773350000|2021-06-27 05:55:50|12729.09|12609.09|12731.2|12611.2|12731.2|12611.2|12729.09|12609.09|7
1624773360000|2021-06-27 05:56:00|12731.45|12611.45|12730.5|12610.5|12731.63|12611.63|12730.5|12610.5|10
1624773370000|2021-06-27 05:56:10|12730.63|12610.63|12730.37|12610.37|12730.73|12610.73|12730.37|12610.37|8
1624773380000|2021-06-27 05:56:20|12730.24|12610.24|12726.94|12606.94|12730.24|12610.24|12726.94|12606.94|9
1624773390000|2021-06-27 05:56:30|12726.29|12606.29|12726.37|12606.37|12726.38|12606.38|12725.46|12605.46|10
1624773400000|2021-06-27 05:56:40|12726.39|12606.39|12727.01|12607.01|12727.01|12607.01|12726.39|12606.39|7
1624773410000|2021-06-27 05:56:50|12727.02|12607.02|12726.52|12606.52|12727.02|12607.02|12726.52|12606.52|10
1624773420000|2021-06-27 05:57:00|12726.33|12606.33|12725.5|12605.5|12727.27|12607.27|12725.5|12605.5|10
1624773430000|2021-06-27 05:57:10|12725.81|12605.81|12725.76|12605.76|12725.95|12605.95|12725.61|12605.61|8
1624773440000|2021-06-27 05:57:20|12725.88|12605.88|12727.05|12607.05|12727.47|12607.47|12725.88|12605.88|8
1624773450000|2021-06-27 05:57:30|12727.3|12607.3|12732.15|12612.15|12732.15|12612.15|12727.3|12607.3|7
1624773460000|2021-06-27 05:57:40|12732.56|12612.56|12732.69|12612.69|12732.69|12612.69|12732.5|12612.5|6
1624773470000|2021-06-27 05:57:50|12733.27|12613.27|12733.76|12613.76|12733.77|12613.77|12732.62|12612.62|9
1624773480000|2021-06-27 05:58:00|12733.85|12613.85|12734.8|12614.8|12734.8|12614.8|12733.85|12613.85|9
1624773490000|2021-06-27 05:58:10|12735.15|12615.15|12735.2|12615.2|12735.2|12615.2|12735.1|12615.1|8
1624773500000|2021-06-27 05:58:20|12735.09|12615.09|12734.95|12614.95|12735.09|12615.09|12734.39|12614.39|9
1624773510000|2021-06-27 05:58:30|12734.87|12614.87|12734.45|12614.45|12734.94|12614.94|12734.45|12614.45|8
1624773520000|2021-06-27 05:58:40|12734.84|12614.84|12734.57|12614.57|12735.3|12615.3|12734.55|12614.55|6
1624773530000|2021-06-27 05:58:50|12734.58|12614.58|12733.86|12613.86|12734.58|12614.58|12733.81|12613.81|9
1624773540000|2021-06-27 05:59:00|12733.75|12613.75|12734.72|12614.72|12734.72|12614.72|12733.54|12613.54|9
1624773550000|2021-06-27 05:59:10|12734.84|12614.84|12735.62|12615.62|12735.62|12615.62|12734.59|12614.59|9
1624773560000|2021-06-27 05:59:20|12735.65|12615.65|12735.47|12615.47|12735.97|12615.97|12735.47|12615.47|9
1624773570000|2021-06-27 05:59:30|12735.36|12615.36|12737.76|12617.76|12737.76|12617.76|12734.89|12614.89|10
1624773580000|2021-06-27 05:59:40|12737.64|12617.64|12737.71|12617.71|12738.02|12618.02|12737.64|12617.64|10
1624773590000|2021-06-27 05:59:50|12737.68|12617.68|12737.8|12617.8|12737.91|12617.91|12737.68|12617.68|8
1624773600000|2021-06-27 06:00:00|12738.07|12618.07|12736.22|12616.22|12738.07|12618.07|12736.22|12616.22|5
1624773610000|2021-06-27 06:00:10|12735.96|12615.96|12735.49|12615.49|12736.02|12616.02|12735.49|12615.49|10
1624773620000|2021-06-27 06:00:20|12735.96|12615.96|12737.44|12617.44|12737.69|12617.69|12735.96|12615.96|9
1624773630000|2021-06-27 06:00:30|12737.47|12617.47|12739.4|12619.4|12739.4|12619.4|12737.39|12617.39|9
1624773640000|2021-06-27 06:00:40|12739.34|12619.34|12739.67|12619.67|12739.83|12619.83|12739.26|12619.26|9
1624773650000|2021-06-27 06:00:50|12739.82|12619.82|12740.06|12620.06|12740.08|12620.08|12739.81|12619.81|7
1624773660000|2021-06-27 06:01:00|12740.11|12620.11|12742.44|12622.44|12742.44|12622.44|12740.11|12620.11|8
1624773670000|2021-06-27 06:01:10|12742.64|12622.64|12746.33|12626.33|12746.49|12626.49|12742.64|12622.64|8
1624773680000|2021-06-27 06:01:20|12746.72|12626.72|12749.07|12629.07|12749.07|12629.07|12746.72|12626.72|9
1624773690000|2021-06-27 06:01:30|12749.8|12629.8|12750.73|12630.73|12750.73|12630.73|12749.8|12629.8|9
1624773700000|2021-06-27 06:01:40|12750.29|12630.29|12752.43|12632.43|12752.43|12632.43|12750.07|12630.07|10
1624773710000|2021-06-27 06:01:50|12752.28|12632.28|12752.06|12632.06|12752.28|12632.28|12751.47|12631.47|9
1624773720000|2021-06-27 06:02:00|12751.94|12631.94|12751.69|12631.69|12751.94|12631.94|12751.08|12631.08|10
1624773730000|2021-06-27 06:02:10|12751.92|12631.92|12757.04|12637.04|12757.04|12637.04|12751.92|12631.92|9
1624773740000|2021-06-27 06:02:20|12757.82|12637.82|12761.4|12641.4|12761.73|12641.73|12757.74|12637.74|10
1624773750000|2021-06-27 06:02:30|12761.58|12641.58|12762.85|12642.85|12763.27|12643.27|12761.58|12641.58|8
1624773760000|2021-06-27 06:02:40|12763.22|12643.22|12763.29|12643.29|12763.53|12643.53|12762.82|12642.82|10
1624773770000|2021-06-27 06:02:50|12763.46|12643.46|12762.39|12642.39|12763.46|12643.46|12762.39|12642.39|6
1624773780000|2021-06-27 06:03:00|12760.82|12640.82|12758.6|12638.6|12760.82|12640.82|12758.6|12638.6|10
1624773790000|2021-06-27 06:03:10|12758.63|12638.63|12758.49|12638.49|12758.87|12638.87|12758.49|12638.49|9
1624773800000|2021-06-27 06:03:20|12758.5|12638.5|12758.12|12638.12|12759.12|12639.12|12758.12|12638.12|9
1624773810000|2021-06-27 06:03:30|12758.15|12638.15|12757.91|12637.91|12758.15|12638.15|12757.91|12637.91|9
1624773820000|2021-06-27 06:03:40|12757.74|12637.74|12758.06|12638.06|12758.06|12638.06|12757.7|12637.7|9
1624773830000|2021-06-27 06:03:50|12758.09|12638.09|12758|12638|12758.09|12638.09|12758|12638|8
1624773840000|2021-06-27 06:04:00|12757.97|12637.97|12759.91|12639.91|12760.06|12640.06|12757.9|12637.9|9
1624773850000|2021-06-27 06:04:10|12760.14|12640.14|12762.65|12642.65|12762.73|12642.73|12760.14|12640.14|9
1624773860000|2021-06-27 06:04:20|12762.6|12642.6|12762.91|12642.91|12762.91|12642.91|12762.38|12642.38|9
1624773870000|2021-06-27 06:04:30|12762.93|12642.93|12762.95|12642.95|12763.2|12643.2|12762.93|12642.93|8
1624773880000|2021-06-27 06:04:40|12762.94|12642.94|12763.28|12643.28|12763.4|12643.4|12762.94|12642.94|9
1624773890000|2021-06-27 06:04:50|12763.35|12643.35|12762.38|12642.38|12763.35|12643.35|12762.31|12642.31|10
1624773900000|2021-06-27 06:05:00|12762.35|12642.35|12763.53|12643.53|12763.67|12643.67|12762.35|12642.35|9
1624773910000|2021-06-27 06:05:10|12764.01|12644.01|12764.37|12644.37|12764.78|12644.78|12764.01|12644.01|9
1624773920000|2021-06-27 06:05:20|12764.48|12644.48|12765.12|12645.12|12765.23|12645.23|12764.38|12644.38|10
1624773930000|2021-06-27 06:05:30|12764.76|12644.76|12768.97|12648.97|12768.97|12648.97|12764.76|12644.76|9
1624773940000|2021-06-27 06:05:40|12770.35|12650.35|12774.13|12654.13|12774.29|12654.29|12770.35|12650.35|10
1624773950000|2021-06-27 06:05:50|12774.19|12654.19|12774.76|12654.76|12775.04|12655.04|12774.06|12654.06|9
1624773960000|2021-06-27 06:06:00|12775.26|12655.26|12775.6|12655.6|12775.6|12655.6|12775.09|12655.09|9
1624773970000|2021-06-27 06:06:10|12775.64|12655.64|12776.28|12656.28|12776.31|12656.31|12775.51|12655.51|9
1624773980000|2021-06-27 06:06:20|12776.26|12656.26|12776.66|12656.66|12776.92|12656.92|12776.26|12656.26|10
1624773990000|2021-06-27 06:06:30|12776.68|12656.68|12775.6|12655.6|12777.38|12657.38|12775.6|12655.6|9
1624774000000|2021-06-27 06:06:40|12775.56|12655.56|12775.52|12655.52|12775.56|12655.56|12774.95|12654.95|10
1624774010000|2021-06-27 06:06:50|12775.58|12655.58|12775.36|12655.36|12775.67|12655.67|12775.35|12655.35|8
1624774020000|2021-06-27 06:07:00|12775.38|12655.38|12782.25|12662.25|12782.25|12662.25|12775.38|12655.38|10
1624774030000|2021-06-27 06:07:10|12784.22|12664.22|12789.35|12669.35|12789.7|12669.7|12784.22|12664.22|10
1624774040000|2021-06-27 06:07:20|12789.67|12669.67|12788.39|12668.39|12789.67|12669.67|12788.21|12668.21|10
1624774050000|2021-06-27 06:07:30|12788.46|12668.46|12787.39|12667.39|12788.46|12668.46|12787.39|12667.39|9
1624774060000|2021-06-27 06:07:40|12787.28|12667.28|12787.07|12667.07|12787.28|12667.28|12785.11|12665.11|10
1624774070000|2021-06-27 06:07:50|12787.96|12667.96|12792.7|12672.7|12792.7|12672.7|12787.96|12667.96|10
1624774080000|2021-06-27 06:08:00|12792.78|12672.78|12796.74|12676.74|12796.74|12676.74|12792.78|12672.78|9
1624774090000|2021-06-27 06:08:10|12797.89|12677.89|12800.02|12680.02|12800.02|12680.02|12797.63|12677.63|10
1624774100000|2021-06-27 06:08:20|12800.19|12680.19|12801.01|12681.01|12801.01|12681.01|12799.57|12679.57|9
1624774110000|2021-06-27 06:08:30|12801.26|12681.26|12801.84|12681.84|12801.87|12681.87|12800.82|12680.82|10
1624774120000|2021-06-27 06:08:40|12803.68|12683.68|12805.46|12685.46|12805.64|12685.64|12803.68|12683.68|9
1624774130000|2021-06-27 06:08:50|12805.99|12685.99|12806.28|12686.28|12806.28|12686.28|12805.78|12685.78|10
1624774140000|2021-06-27 06:09:00|12806.36|12686.36|12807.56|12687.56|12807.56|12687.56|12806.36|12686.36|9
1624774150000|2021-06-27 06:09:10|12807.54|12687.54|12804.36|12684.36|12807.54|12687.54|12804.36|12684.36|10
1624774160000|2021-06-27 06:09:20|12803.97|12683.97|12802.27|12682.27|12803.97|12683.97|12802.17|12682.17|10
1624774170000|2021-06-27 06:09:30|12802.28|12682.28|12800.71|12680.71|12802.28|12682.28|12800.65|12680.65|6
1624774180000|2021-06-27 06:09:40|12800.74|12680.74|12799.45|12679.45|12800.76|12680.76|12799.45|12679.45|9
1624774190000|2021-06-27 06:09:50|12799.4|12679.4|12798.96|12678.96|12799.54|12679.54|12797.6|12677.6|10
1624774200000|2021-06-27 06:10:00|12799.8|12679.8|12801.43|12681.43|12801.43|12681.43|12799.45|12679.45|10
1624774210000|2021-06-27 06:10:10|12801.56|12681.56|12809.13|12689.13|12809.13|12689.13|12801.56|12681.56|10
1624774220000|2021-06-27 06:10:20|12809.54|12689.54|12814.7|12694.7|12814.93|12694.93|12809.54|12689.54|8
1624774230000|2021-06-27 06:10:30|12815.85|12695.85|12818.69|12698.69|12819.52|12699.52|12815.85|12695.85|10
1624774240000|2021-06-27 06:10:40|12819.06|12699.06|12819.03|12699.03|12819.66|12699.66|12818.62|12698.62|8
1624774250000|2021-06-27 06:10:50|12819.02|12699.02|12818.62|12698.62|12819.98|12699.98|12818.62|12698.62|10
1624774260000|2021-06-27 06:11:00|12818.36|12698.36|12817.88|12697.88|12818.9|12698.9|12817.51|12697.51|10
1624774270000|2021-06-27 06:11:10|12817.68|12697.68|12816.12|12696.12|12817.68|12697.68|12815.75|12695.75|9
1624774280000|2021-06-27 06:11:20|12815.58|12695.58|12814.23|12694.23|12815.58|12695.58|12813.26|12693.26|9
1624774290000|2021-06-27 06:11:30|12814.24|12694.24|12813.98|12693.98|12814.57|12694.57|12813.78|12693.78|9
1624774300000|2021-06-27 06:11:40|12813.67|12693.67|12811.68|12691.68|12813.67|12693.67|12811.63|12691.63|9
1624774310000|2021-06-27 06:11:50|12811.43|12691.43|12809.79|12689.79|12811.43|12691.43|12809.79|12689.79|8
1624774320000|2021-06-27 06:12:00|12809.8|12689.8|12803.77|12683.77|12809.85|12689.85|12803.77|12683.77|10
1624774330000|2021-06-27 06:12:10|12803.62|12683.62|12801.34|12681.34|12803.62|12683.62|12801.23|12681.23|10
1624774340000|2021-06-27 06:12:20|12802.11|12682.11|12802.83|12682.83|12803.23|12683.23|12801.94|12681.94|8
1624774350000|2021-06-27 06:12:30|12802.87|12682.87|12803.46|12683.46|12804.19|12684.19|12802.85|12682.85|9
1624774360000|2021-06-27 06:12:40|12802.89|12682.89|12800.29|12680.29|12802.93|12682.93|12800.29|12680.29|10
1624774370000|2021-06-27 06:12:50|12799.89|12679.89|12799.66|12679.66|12799.99|12679.99|12799.66|12679.66|9
1624774380000|2021-06-27 06:13:00|12799.61|12679.61|12794.37|12674.37|12799.61|12679.61|12794.37|12674.37|9
1624774390000|2021-06-27 06:13:10|12793.76|12673.76|12791.92|12671.92|12793.9|12673.9|12791.92|12671.92|8
1624774400000|2021-06-27 06:13:20|12791.71|12671.71|12791.89|12671.89|12791.97|12671.97|12791.19|12671.19|8
1624774410000|2021-06-27 06:13:30|12792.02|12672.02|12792.51|12672.51|12792.63|12672.63|12791.87|12671.87|9
1624774420000|2021-06-27 06:13:40|12792.56|12672.56|12792.04|12672.04|12792.64|12672.64|12792.04|12672.04|8
1624774430000|2021-06-27 06:13:50|12792.1|12672.1|12791.17|12671.17|12792.1|12672.1|12791.17|12671.17|10
1624774440000|2021-06-27 06:14:00|12791.44|12671.44|12790.68|12670.68|12791.44|12671.44|12790.58|12670.58|9
1624774450000|2021-06-27 06:14:10|12790.67|12670.67|12791.42|12671.42|12791.42|12671.42|12790.59|12670.59|10
1624774460000|2021-06-27 06:14:20|12791.82|12671.82|12792.54|12672.54|12792.66|12672.66|12791.81|12671.81|7
1624774470000|2021-06-27 06:14:30|12792.61|12672.61|12794.03|12674.03|12794.03|12674.03|12792.49|12672.49|10
1624774480000|2021-06-27 06:14:40|12794.33|12674.33|12796.33|12676.33|12797.21|12677.21|12794.06|12674.06|9
1624774490000|2021-06-27 06:14:50|12797.66|12677.66|12797.98|12677.98|12799.13|12679.13|12797.66|12677.66|9
1624774500000|2021-06-27 06:15:00|12798|12678|12796.85|12676.85|12798.3|12678.3|12796.85|12676.85|8
1624774510000|2021-06-27 06:15:10|12796.88|12676.88|12796.02|12676.02|12796.88|12676.88|12795.98|12675.98|9
1624774520000|2021-06-27 06:15:20|12795.62|12675.62|12791.53|12671.53|12795.62|12675.62|12791.53|12671.53|10
1624774530000|2021-06-27 06:15:30|12791.44|12671.44|12788.23|12668.23|12791.44|12671.44|12787.31|12667.31|10
1624774540000|2021-06-27 06:15:40|12788.19|12668.19|12785.42|12665.42|12788.19|12668.19|12785.26|12665.26|8
1624774550000|2021-06-27 06:15:50|12783.63|12663.63|12783.32|12663.32|12783.63|12663.63|12783.27|12663.27|7
1624774560000|2021-06-27 06:16:00|12782.97|12662.97|12781.16|12661.16|12782.97|12662.97|12781.16|12661.16|9
1624774570000|2021-06-27 06:16:10|12781.27|12661.27|12779.02|12659.02|12781.27|12661.27|12779.02|12659.02|9
1624774580000|2021-06-27 06:16:20|12778.91|12658.91|12776.87|12656.87|12778.91|12658.91|12776.64|12656.64|10
1624774590000|2021-06-27 06:16:30|12776.96|12656.96|12776.68|12656.68|12777.07|12657.07|12776.23|12656.23|10
1624774600000|2021-06-27 06:16:40|12776.64|12656.64|12769.86|12649.86|12776.64|12656.64|12769.86|12649.86|10
1624774610000|2021-06-27 06:16:50|12769.05|12649.05|12767.2|12647.2|12769.05|12649.05|12766.4|12646.4|10
1624774620000|2021-06-27 06:17:00|12766.59|12646.59|12767.27|12647.27|12767.61|12647.61|12766.22|12646.22|10
1624774630000|2021-06-27 06:17:10|12767.26|12647.26|12765.61|12645.61|12767.26|12647.26|12765.61|12645.61|10
1624774640000|2021-06-27 06:17:20|12765.42|12645.42|12763.87|12643.87|12765.42|12645.42|12763.87|12643.87|8
1624774650000|2021-06-27 06:17:30|12763.11|12643.11|12761.6|12641.6|12763.26|12643.26|12761.6|12641.6|9
1624774660000|2021-06-27 06:17:40|12761.27|12641.27|12757.13|12637.13|12761.27|12641.27|12757.08|12637.08|9
1624774670000|2021-06-27 06:17:50|12757.11|12637.11|12756.74|12636.74|12757.37|12637.37|12756.74|12636.74|9
1624774680000|2021-06-27 06:18:00|12756.95|12636.95|12757.27|12637.27|12757.33|12637.33|12756.93|12636.93|7
1624774690000|2021-06-27 06:18:10|12757.32|12637.32|12757.2|12637.2|12757.8|12637.8|12757.2|12637.2|8
1624774700000|2021-06-27 06:18:20|12757.19|12637.19|12751.69|12631.69|12757.19|12637.19|12751.67|12631.67|10
1624774710000|2021-06-27 06:18:30|12751.56|12631.56|12749.79|12629.79|12751.75|12631.75|12749.79|12629.79|10
1624774720000|2021-06-27 06:18:40|12748.34|12628.34|12743.8|12623.8|12748.34|12628.34|12743.8|12623.8|10
1624774730000|2021-06-27 06:18:50|12743.61|12623.61|12741.55|12621.55|12743.61|12623.61|12741.55|12621.55|10
1624774740000|2021-06-27 06:19:00|12741.3|12621.3|12738.04|12618.04|12741.3|12621.3|12738.04|12618.04|10
1624774750000|2021-06-27 06:19:10|12737.36|12617.36|12736.42|12616.42|12737.36|12617.36|12735.67|12615.67|10
1624774760000|2021-06-27 06:19:20|12735.86|12615.86|12731.56|12611.56|12735.86|12615.86|12731.56|12611.56|10
1624774770000|2021-06-27 06:19:30|12730.9|12610.9|12730.81|12610.81|12731.32|12611.32|12730.13|12610.13|10
1624774780000|2021-06-27 06:19:40|12730.66|12610.66|12728.32|12608.32|12730.66|12610.66|12727.84|12607.84|9
1624774790000|2021-06-27 06:19:50|12728.64|12608.64|12728.73|12608.73|12729.32|12609.32|12728.64|12608.64|9
1624774800000|2021-06-27 06:20:00|12730.13|12610.13|12735.14|12615.14|12735.14|12615.14|12729.94|12609.94|9
1624774810000|2021-06-27 06:20:10|12735.07|12615.07|12736.77|12616.77|12736.99|12616.99|12735.07|12615.07|10
1624774820000|2021-06-27 06:20:20|12736.81|12616.81|12740.67|12620.67|12740.67|12620.67|12736.81|12616.81|10
1624774830000|2021-06-27 06:20:30|12741.76|12621.76|12741.89|12621.89|12742.12|12622.12|12741.07|12621.07|10
1624774840000|2021-06-27 06:20:40|12741.7|12621.7|12741.73|12621.73|12742.08|12622.08|12741.7|12621.7|10
1624774850000|2021-06-27 06:20:50|12741.27|12621.27|12741.75|12621.75|12741.86|12621.86|12740.92|12620.92|10
1624774860000|2021-06-27 06:21:00|12741.46|12621.46|12743.93|12623.93|12743.93|12623.93|12741.46|12621.46|10
1624774870000|2021-06-27 06:21:10|12744.25|12624.25|12746.23|12626.23|12746.52|12626.52|12744.25|12624.25|10
1624774880000|2021-06-27 06:21:20|12746.22|12626.22|12745.59|12625.59|12746.49|12626.49|12745.59|12625.59|10
1624774890000|2021-06-27 06:21:30|12745.32|12625.32|12745.75|12625.75|12745.75|12625.75|12745.25|12625.25|10
1624774900000|2021-06-27 06:21:40|12745.64|12625.64|12747.41|12627.41|12747.41|12627.41|12745.64|12625.64|9
1624774910000|2021-06-27 06:21:50|12747.72|12627.72|12748.17|12628.17|12748.17|12628.17|12747.72|12627.72|8
1624774920000|2021-06-27 06:22:00|12748.16|12628.16|12749.77|12629.77|12749.77|12629.77|12748.16|12628.16|9
1624774930000|2021-06-27 06:22:10|12750|12630|12750.38|12630.38|12750.73|12630.73|12749.99|12629.99|9
1624774940000|2021-06-27 06:22:20|12750.01|12630.01|12749.36|12629.36|12750.01|12630.01|12749.36|12629.36|7
1624774950000|2021-06-27 06:22:30|12749.31|12629.31|12748.82|12628.82|12749.31|12629.31|12748.31|12628.31|10
1624774960000|2021-06-27 06:22:40|12748.86|12628.86|12746.22|12626.22|12748.86|12628.86|12746.22|12626.22|9
1624774970000|2021-06-27 06:22:50|12746|12626|12743.75|12623.75|12746|12626|12743.72|12623.72|9
1624774980000|2021-06-27 06:23:00|12743.69|12623.69|12744.05|12624.05|12744.15|12624.15|12743.48|12623.48|7
1624774990000|2021-06-27 06:23:10|12744.14|12624.14|12744.47|12624.47|12744.48|12624.48|12744.14|12624.14|8
1624775000000|2021-06-27 06:23:20|12744.46|12624.46|12745.74|12625.74|12745.74|12625.74|12744.38|12624.38|9
1624775010000|2021-06-27 06:23:30|12745.54|12625.54|12745.62|12625.62|12745.66|12625.66|12745.13|12625.13|7
1624775020000|2021-06-27 06:23:40|12746.01|12626.01|12746.27|12626.27|12746.27|12626.27|12745.92|12625.92|10
1624775030000|2021-06-27 06:23:50|12747.13|12627.13|12747.74|12627.74|12747.74|12627.74|12747.1|12627.1|9
1624775040000|2021-06-27 06:24:00|12748.38|12628.38|12748.74|12628.74|12748.99|12628.99|12748.12|12628.12|10
1624775050000|2021-06-27 06:24:10|12748.78|12628.78|12748.47|12628.47|12748.79|12628.79|12748.47|12628.47|9
1624775060000|2021-06-27 06:24:20|12748.41|12628.41|12746.76|12626.76|12748.41|12628.41|12746.49|12626.49|9
1624775070000|2021-06-27 06:24:30|12746.07|12626.07|12746.5|12626.5|12746.5|12626.5|12746.04|12626.04|8
1624775080000|2021-06-27 06:24:40|12746.64|12626.64|12748.88|12628.88|12748.88|12628.88|12746.56|12626.56|10
1624775090000|2021-06-27 06:24:50|12749.01|12629.01|12751.2|12631.2|12751.29|12631.29|12749.01|12629.01|9
1624775100000|2021-06-27 06:25:00|12751.54|12631.54|12753.19|12633.19|12753.19|12633.19|12751.54|12631.54|10
1624775110000|2021-06-27 06:25:10|12753.22|12633.22|12751.7|12631.7|12753.59|12633.59|12751.7|12631.7|9
1624775120000|2021-06-27 06:25:20|12751.52|12631.52|12752.66|12632.66|12752.66|12632.66|12751.52|12631.52|8
1624775130000|2021-06-27 06:25:30|12751.87|12631.87|12751.63|12631.63|12752.12|12632.12|12751.63|12631.63|9
1624775140000|2021-06-27 06:25:40|12751.55|12631.55|12750.02|12630.02|12751.93|12631.93|12749.69|12629.69|8
1624775150000|2021-06-27 06:25:50|12749.58|12629.58|12749.98|12629.98|12750.25|12630.25|12749.58|12629.58|9
1624775160000|2021-06-27 06:26:00|12750.06|12630.06|12748.38|12628.38|12750.08|12630.08|12748.38|12628.38|9
1624775170000|2021-06-27 06:26:10|12748.51|12628.51|12746.38|12626.38|12748.65|12628.65|12746.38|12626.38|10
1624775180000|2021-06-27 06:26:20|12746.57|12626.57|12745.13|12625.13|12746.57|12626.57|12744.95|12624.95|9
1624775190000|2021-06-27 06:26:30|12744.98|12624.98|12742.89|12622.89|12744.98|12624.98|12742.89|12622.89|10
1624775200000|2021-06-27 06:26:40|12742.79|12622.79|12739.81|12619.81|12742.79|12622.79|12739.81|12619.81|8
1624775210000|2021-06-27 06:26:50|12739.55|12619.55|12738.44|12618.44|12739.72|12619.72|12738.44|12618.44|9
1624775220000|2021-06-27 06:27:00|12738.25|12618.25|12735.77|12615.77|12738.72|12618.72|12735.77|12615.77|10
1624775230000|2021-06-27 06:27:10|12735.27|12615.27|12735.24|12615.24|12735.53|12615.53|12735.24|12615.24|8
1624775240000|2021-06-27 06:27:20|12735.22|12615.22|12735.07|12615.07|12735.4|12615.4|12735.07|12615.07|8
1624775250000|2021-06-27 06:27:30|12734.77|12614.77|12734.46|12614.46|12734.87|12614.87|12734.46|12614.46|7
1624775260000|2021-06-27 06:27:40|12734.43|12614.43|12734.87|12614.87|12734.87|12614.87|12734.02|12614.02|10
1624775270000|2021-06-27 06:27:50|12734.58|12614.58|12734.94|12614.94|12734.94|12614.94|12733.43|12613.43|10
1624775280000|2021-06-27 06:28:00|12735.39|12615.39|12737.62|12617.62|12737.62|12617.62|12735.39|12615.39|10
1624775290000|2021-06-27 06:28:10|12737.91|12617.91|12738.37|12618.37|12739|12619|12737.91|12617.91|8
1624775300000|2021-06-27 06:28:20|12738.53|12618.53|12737.99|12617.99|12739.03|12619.03|12737.86|12617.86|8
1624775310000|2021-06-27 06:28:30|12738.1|12618.1|12738.01|12618.01|12738.1|12618.1|12737.04|12617.04|9
1624775320000|2021-06-27 06:28:40|12738.33|12618.33|12737.73|12617.73|12738.36|12618.36|12737.7|12617.7|8
1624775330000|2021-06-27 06:28:50|12737.41|12617.41|12735.14|12615.14|12737.41|12617.41|12735.14|12615.14|10
1624775340000|2021-06-27 06:29:00|12734.9|12614.9|12733.46|12613.46|12734.9|12614.9|12733.46|12613.46|9
1624775350000|2021-06-27 06:29:10|12733.72|12613.72|12732.5|12612.5|12733.73|12613.73|12732.5|12612.5|6
1624775360000|2021-06-27 06:29:20|12731.9|12611.9|12731.28|12611.28|12731.9|12611.9|12731.04|12611.04|8
1624775370000|2021-06-27 06:29:30|12731.01|12611.01|12730.96|12610.96|12731.07|12611.07|12730.96|12610.96|5
1624775380000|2021-06-27 06:29:40|12730.91|12610.91|12729.74|12609.74|12731.23|12611.23|12729.74|12609.74|8
1624775390000|2021-06-27 06:29:50|12730.05|12610.05|12729.28|12609.28|12730.23|12610.23|12729|12609|10
1624775400000|2021-06-27 06:30:00|12729.06|12609.06|12729.89|12609.89|12729.89|12609.89|12728.95|12608.95|10
1624775410000|2021-06-27 06:30:10|12730.54|12610.54|12735.53|12615.53|12735.53|12615.53|12730.54|12610.54|10
1624775420000|2021-06-27 06:30:20|12735.72|12615.72|12738.42|12618.42|12738.42|12618.42|12735.72|12615.72|10
1624775430000|2021-06-27 06:30:30|12738.67|12618.67|12739.17|12619.17|12739.17|12619.17|12738.67|12618.67|9
1624775440000|2021-06-27 06:30:40|12739.37|12619.37|12740.11|12620.11|12740.11|12620.11|12739.37|12619.37|7
1624775450000|2021-06-27 06:30:50|12740.23|12620.23|12741.02|12621.02|12741.02|12621.02|12739.45|12619.45|10
1624775460000|2021-06-27 06:31:00|12741.01|12621.01|12742.31|12622.31|12742.31|12622.31|12740.73|12620.73|9
1624775470000|2021-06-27 06:31:10|12742.22|12622.22|12742.97|12622.97|12742.97|12622.97|12742.22|12622.22|10
1624775480000|2021-06-27 06:31:20|12743.01|12623.01|12742.23|12622.23|12743.23|12623.23|12742.23|12622.23|10
1624775490000|2021-06-27 06:31:30|12742.09|12622.09|12740.7|12620.7|12742.09|12622.09|12740.7|12620.7|9
1624775500000|2021-06-27 06:31:40|12740.47|12620.47|12739.65|12619.65|12740.52|12620.52|12739.65|12619.65|9
1624775510000|2021-06-27 06:31:50|12739.54|12619.54|12738.82|12618.82|12739.57|12619.57|12738.74|12618.74|10
1624775520000|2021-06-27 06:32:00|12738.63|12618.63|12738.23|12618.23|12738.7|12618.7|12738.23|12618.23|10
1624775530000|2021-06-27 06:32:10|12737.75|12617.75|12738.96|12618.96|12738.96|12618.96|12737.75|12617.75|10
1624775540000|2021-06-27 06:32:20|12739.03|12619.03|12738.26|12618.26|12739.4|12619.4|12738.26|12618.26|10
1624775550000|2021-06-27 06:32:30|12737.98|12617.98|12737.58|12617.58|12738.13|12618.13|12737.58|12617.58|7
1624775560000|2021-06-27 06:32:40|12737.14|12617.14|12735.44|12615.44|12737.14|12617.14|12735.44|12615.44|9
1624775570000|2021-06-27 06:32:50|12735.34|12615.34|12736.05|12616.05|12736.05|12616.05|12735.11|12615.11|10
1624775580000|2021-06-27 06:33:00|12736.48|12616.48|12736.85|12616.85|12736.85|12616.85|12736.45|12616.45|8
1624775590000|2021-06-27 06:33:10|12736.96|12616.96|12737.59|12617.59|12737.6|12617.6|12736.95|12616.95|10
1624775600000|2021-06-27 06:33:20|12737.19|12617.19|12735.97|12615.97|12737.19|12617.19|12735.85|12615.85|10
1624775610000|2021-06-27 06:33:30|12735.43|12615.43|12735.42|12615.42|12735.82|12615.82|12735.41|12615.41|8
1624775620000|2021-06-27 06:33:40|12735.4|12615.4|12732.64|12612.64|12735.83|12615.83|12732.64|12612.64|8
1624775630000|2021-06-27 06:33:50|12732.11|12612.11|12727.68|12607.68|12732.11|12612.11|12727.68|12607.68|10
1624775640000|2021-06-27 06:34:00|12727.39|12607.39|12727.29|12607.29|12727.62|12607.62|12727.2|12607.2|9
1624775650000|2021-06-27 06:34:10|12727.31|12607.31|12726.49|12606.49|12727.31|12607.31|12726.49|12606.49|8
1624775660000|2021-06-27 06:34:20|12726.27|12606.27|12721.05|12601.05|12726.28|12606.28|12721.05|12601.05|10
1624775670000|2021-06-27 06:34:30|12721.01|12601.01|12714.28|12594.28|12721.01|12601.01|12714.28|12594.28|10
1624775680000|2021-06-27 06:34:40|12712.99|12592.99|12708.6|12588.6|12712.99|12592.99|12708.19|12588.19|10
1624775690000|2021-06-27 06:34:50|12708.31|12588.31|12705.5|12585.5|12708.31|12588.31|12705.5|12585.5|9
1624775700000|2021-06-27 06:35:00|12704.94|12584.94|12703.32|12583.32|12705.76|12585.76|12703.32|12583.32|10
1624775710000|2021-06-27 06:35:10|12703.99|12583.99|12696.39|12576.39|12704.14|12584.14|12696.39|12576.39|10
1624775720000|2021-06-27 06:35:20|12696.12|12576.12|12694.65|12574.65|12696.79|12576.79|12694.65|12574.65|10
1624775730000|2021-06-27 06:35:30|12692.9|12572.9|12685.27|12565.27|12692.9|12572.9|12685.27|12565.27|10
1624775740000|2021-06-27 06:35:40|12684.01|12564.01|12675.98|12555.98|12684.01|12564.01|12675.98|12555.98|10
1624775750000|2021-06-27 06:35:50|12676.39|12556.39|12669.99|12549.99|12676.39|12556.39|12669.99|12549.99|9
1624775760000|2021-06-27 06:36:00|12669.22|12549.22|12663.81|12543.81|12669.22|12549.22|12663.81|12543.81|10
1624775770000|2021-06-27 06:36:10|12663.4|12543.4|12663.2|12543.2|12663.56|12543.56|12662.18|12542.18|10
1624775780000|2021-06-27 06:36:20|12664.12|12544.12|12667.02|12547.02|12667.02|12547.02|12664.12|12544.12|9
1624775790000|2021-06-27 06:36:30|12666.8|12546.8|12667.24|12547.24|12667.96|12547.96|12666.8|12546.8|10
1624775800000|2021-06-27 06:36:40|12667.32|12547.32|12668.88|12548.88|12669.09|12549.09|12667.32|12547.32|10
1624775810000|2021-06-27 06:36:50|12668.77|12548.77|12667.82|12547.82|12669.22|12549.22|12667.82|12547.82|9
1624775820000|2021-06-27 06:37:00|12668.14|12548.14|12668.86|12548.86|12668.86|12548.86|12666.9|12546.9|9
1624775830000|2021-06-27 06:37:10|12668.96|12548.96|12671.72|12551.72|12672.11|12552.11|12668.96|12548.96|10
1624775840000|2021-06-27 06:37:20|12671.18|12551.18|12669.12|12549.12|12671.18|12551.18|12669.12|12549.12|10
1624775850000|2021-06-27 06:37:30|12668.86|12548.86|12668.39|12548.39|12668.86|12548.86|12668.07|12548.07|10
1624775860000|2021-06-27 06:37:40|12668.43|12548.43|12667.79|12547.79|12668.44|12548.44|12667.79|12547.79|10
1624775870000|2021-06-27 06:37:50|12667.78|12547.78|12665.34|12545.34|12668.02|12548.02|12665.28|12545.28|10
1624775880000|2021-06-27 06:38:00|12664.43|12544.43|12663.56|12543.56|12664.43|12544.43|12663.51|12543.51|9
1624775890000|2021-06-27 06:38:10|12661.69|12541.69|12658.3|12538.3|12661.69|12541.69|12658.3|12538.3|10
1624775900000|2021-06-27 06:38:20|12658.93|12538.93|12659.67|12539.67|12659.67|12539.67|12658.93|12538.93|8
1624775910000|2021-06-27 06:38:30|12660.27|12540.27|12659.08|12539.08|12660.27|12540.27|12659.06|12539.06|8
1624775920000|2021-06-27 06:38:40|12659.06|12539.06|12659.8|12539.8|12659.9|12539.9|12658.95|12538.95|9
1624775930000|2021-06-27 06:38:50|12659.66|12539.66|12659.35|12539.35|12659.86|12539.86|12659.35|12539.35|8
1624775940000|2021-06-27 06:39:00|12658.32|12538.32|12653.24|12533.24|12658.32|12538.32|12653.24|12533.24|10
1624775950000|2021-06-27 06:39:10|12652.41|12532.41|12646.46|12526.46|12652.41|12532.41|12646.08|12526.08|10
1624775960000|2021-06-27 06:39:20|12646.66|12526.66|12648.22|12528.22|12648.22|12528.22|12646.63|12526.63|10
1624775970000|2021-06-27 06:39:30|12648.06|12528.06|12645.9|12525.9|12648.23|12528.23|12645.9|12525.9|9
1624775980000|2021-06-27 06:39:40|12646.14|12526.14|12647.3|12527.3|12647.3|12527.3|12646.14|12526.14|10
1624775990000|2021-06-27 06:39:50|12647.21|12527.21|12646.37|12526.37|12647.4|12527.4|12646.37|12526.37|10
1624776000000|2021-06-27 06:40:00|12646.58|12526.58|12646.55|12526.55|12646.58|12526.58|12645.53|12525.53|8
1624776010000|2021-06-27 06:40:10|12646.59|12526.59|12648.93|12528.93|12648.93|12528.93|12646.59|12526.59|9
1624776020000|2021-06-27 06:40:20|12648.62|12528.62|12652.78|12532.78|12652.78|12532.78|12648.62|12528.62|10
1624776030000|2021-06-27 06:40:30|12652.89|12532.89|12658.09|12538.09|12658.09|12538.09|12652.89|12532.89|10
1624776040000|2021-06-27 06:40:40|12658.76|12538.76|12660.73|12540.73|12660.83|12540.83|12658.76|12538.76|10
1624776050000|2021-06-27 06:40:50|12661.23|12541.23|12662.73|12542.73|12663.04|12543.04|12661.23|12541.23|10
1624776060000|2021-06-27 06:41:00|12662.69|12542.69|12665.85|12545.85|12665.85|12545.85|12662.69|12542.69|10
1624776070000|2021-06-27 06:41:10|12666.44|12546.44|12666.85|12546.85|12666.92|12546.92|12666.43|12546.43|10
1624776080000|2021-06-27 06:41:20|12666.9|12546.9|12668.01|12548.01|12668.52|12548.52|12666.79|12546.79|10
1624776090000|2021-06-27 06:41:30|12668.44|12548.44|12667.72|12547.72|12668.47|12548.47|12667.66|12547.66|10
1624776100000|2021-06-27 06:41:40|12667.71|12547.71|12668.92|12548.92|12669.24|12549.24|12667.71|12547.71|10
1624776110000|2021-06-27 06:41:50|12669.06|12549.06|12669.79|12549.79|12669.91|12549.91|12669.06|12549.06|10
1624776120000|2021-06-27 06:42:00|12669.76|12549.76|12671.8|12551.8|12671.8|12551.8|12669.76|12549.76|9
1624776130000|2021-06-27 06:42:10|12671.65|12551.65|12672.03|12552.03|12672.62|12552.62|12671.65|12551.65|9
1624776140000|2021-06-27 06:42:20|12671.97|12551.97|12670.5|12550.5|12671.97|12551.97|12670.5|12550.5|10
1624776150000|2021-06-27 06:42:30|12669.83|12549.83|12667.95|12547.95|12669.98|12549.98|12667.6|12547.6|10
1624776160000|2021-06-27 06:42:40|12668.66|12548.66|12668.39|12548.39|12668.66|12548.66|12667.47|12547.47|9
1624776170000|2021-06-27 06:42:50|12668.46|12548.46|12668.23|12548.23|12669.13|12549.13|12668.09|12548.09|10
1624776180000|2021-06-27 06:43:00|12668.39|12548.39|12669.44|12549.44|12670.41|12550.41|12668.39|12548.39|10
1624776190000|2021-06-27 06:43:10|12669.82|12549.82|12669.39|12549.39|12669.88|12549.88|12669.39|12549.39|9
1624776200000|2021-06-27 06:43:20|12669.41|12549.41|12669.57|12549.57|12669.87|12549.87|12669.36|12549.36|10
1624776210000|2021-06-27 06:43:30|12669.62|12549.62|12670.03|12550.03|12670.24|12550.24|12669.62|12549.62|9
1624776220000|2021-06-27 06:43:40|12669.84|12549.84|12670.5|12550.5|12670.56|12550.56|12669.38|12549.38|10
1624776230000|2021-06-27 06:43:50|12670.59|12550.59|12671.41|12551.41|12671.41|12551.41|12670.46|12550.46|8
1624776240000|2021-06-27 06:44:00|12671.32|12551.32|12672.32|12552.32|12672.5|12552.5|12671.32|12551.32|9
1624776250000|2021-06-27 06:44:10|12672.31|12552.31|12672.91|12552.91|12672.91|12552.91|12672.31|12552.31|7
1624776260000|2021-06-27 06:44:20|12672.4|12552.4|12673.94|12553.94|12673.94|12553.94|12672.4|12552.4|10
1624776270000|2021-06-27 06:44:30|12674.04|12554.04|12675|12555|12675.8|12555.8|12674.04|12554.04|9
1624776280000|2021-06-27 06:44:40|12674.94|12554.94|12674.91|12554.91|12674.94|12554.94|12674.83|12554.83|7
1624776290000|2021-06-27 06:44:50|12674.93|12554.93|12675.33|12555.33|12675.58|12555.58|12674.93|12554.93|9
1624776300000|2021-06-27 06:45:00|12674.87|12554.87|12675.68|12555.68|12676.41|12556.41|12674.58|12554.58|10
1624776310000|2021-06-27 06:45:10|12676.24|12556.24|12679.41|12559.41|12679.41|12559.41|12676.24|12556.24|10
1624776320000|2021-06-27 06:45:20|12679.75|12559.75|12682.26|12562.26|12682.26|12562.26|12679.75|12559.75|10
1624776330000|2021-06-27 06:45:30|12682.92|12562.92|12689.38|12569.38|12689.38|12569.38|12682.92|12562.92|10
1624776340000|2021-06-27 06:45:40|12689.58|12569.58|12691.37|12571.37|12691.37|12571.37|12689.58|12569.58|10
1624776350000|2021-06-27 06:45:50|12691.4|12571.4|12691.5|12571.5|12691.96|12571.96|12691.4|12571.4|9
1624776360000|2021-06-27 06:46:00|12691.79|12571.79|12692.96|12572.96|12692.96|12572.96|12691.79|12571.79|9
1624776370000|2021-06-27 06:46:10|12693.03|12573.03|12695.19|12575.19|12695.19|12575.19|12693.03|12573.03|9
1624776380000|2021-06-27 06:46:20|12695.89|12575.89|12696.31|12576.31|12696.31|12576.31|12695.89|12575.89|8
1624776390000|2021-06-27 06:46:30|12696.84|12576.84|12695.48|12575.48|12696.84|12576.84|12695.48|12575.48|9
1624776400000|2021-06-27 06:46:40|12695.41|12575.41|12694.86|12574.86|12695.46|12575.46|12694.04|12574.04|10
1624776410000|2021-06-27 06:46:50|12694.6|12574.6|12693.01|12573.01|12694.6|12574.6|12692.75|12572.75|10
1624776420000|2021-06-27 06:47:00|12693.25|12573.25|12693.92|12573.92|12693.98|12573.98|12693.03|12573.03|9
1624776430000|2021-06-27 06:47:10|12694.1|12574.1|12695.27|12575.27|12695.27|12575.27|12694.1|12574.1|9
1624776440000|2021-06-27 06:47:20|12695.84|12575.84|12696.56|12576.56|12696.56|12576.56|12695.84|12575.84|9
1624776450000|2021-06-27 06:47:30|12696.88|12576.88|12698.86|12578.86|12699.01|12579.01|12696.88|12576.88|9
1624776460000|2021-06-27 06:47:40|12698.97|12578.97|12704.7|12584.7|12704.88|12584.88|12698.97|12578.97|6
1624776470000|2021-06-27 06:47:50|12704.99|12584.99|12705.9|12585.9|12705.9|12585.9|12704.99|12584.99|7
1624776480000|2021-06-27 06:48:00|12706.34|12586.34|12707.05|12587.05|12707.21|12587.21|12706.23|12586.23|10
1624776490000|2021-06-27 06:48:10|12707.27|12587.27|12710.34|12590.34|12710.34|12590.34|12707.27|12587.27|7
1624776500000|2021-06-27 06:48:20|12710.29|12590.29|12712.35|12592.35|12712.42|12592.42|12710.24|12590.24|9
1624776510000|2021-06-27 06:48:30|12712.51|12592.51|12712.63|12592.63|12713.65|12593.65|12712.51|12592.51|10
1624776520000|2021-06-27 06:48:40|12712.37|12592.37|12712.97|12592.97|12713.59|12593.59|12712.37|12592.37|6
1624776530000|2021-06-27 06:48:50|12713.14|12593.14|12713.53|12593.53|12713.77|12593.77|12712.98|12592.98|10
1624776540000|2021-06-27 06:49:00|12713.39|12593.39|12713.83|12593.83|12713.84|12593.84|12713.39|12593.39|8
1624776550000|2021-06-27 06:49:10|12714.3|12594.3|12715.54|12595.54|12715.77|12595.77|12714.3|12594.3|10
1624776560000|2021-06-27 06:49:20|12715.41|12595.41|12716.96|12596.96|12716.96|12596.96|12715.24|12595.24|10
1624776570000|2021-06-27 06:49:30|12717.08|12597.08|12717.13|12597.13|12717.24|12597.24|12716.96|12596.96|10
1624776580000|2021-06-27 06:49:40|12717.15|12597.15|12717.71|12597.71|12717.71|12597.71|12716.85|12596.85|8
1624776590000|2021-06-27 06:49:50|12718.25|12598.25|12722.02|12602.02|12722.02|12602.02|12718.25|12598.25|10
1624776600000|2021-06-27 06:50:00|12722.23|12602.23|12724.07|12604.07|12724.17|12604.17|12722.23|12602.23|10
1624776610000|2021-06-27 06:50:10|12724.15|12604.15|12724.5|12604.5|12725.21|12605.21|12724.01|12604.01|9
1624776620000|2021-06-27 06:50:20|12724.22|12604.22|12724.49|12604.49|12724.49|12604.49|12724.22|12604.22|4
1624776630000|2021-06-27 06:50:30|12724.52|12604.52|12721.37|12601.37|12724.53|12604.53|12721.37|12601.37|7
1624776640000|2021-06-27 06:50:40|12721.45|12601.45|12717.82|12597.82|12721.58|12601.58|12717.56|12597.56|10
1624776650000|2021-06-27 06:50:50|12717.55|12597.55|12722.89|12602.89|12722.89|12602.89|12716.82|12596.82|10
1624776660000|2021-06-27 06:51:00|12723.06|12603.06|12724.77|12604.77|12724.77|12604.77|12723.06|12603.06|10
1624776670000|2021-06-27 06:51:10|12725.27|12605.27|12724.11|12604.11|12726.89|12606.89|12724.11|12604.11|10
1624776680000|2021-06-27 06:51:20|12724.22|12604.22|12720.39|12600.39|12724.22|12604.22|12720.39|12600.39|9
1624776690000|2021-06-27 06:51:30|12720.36|12600.36|12719.47|12599.47|12720.36|12600.36|12719.47|12599.47|9
1624776700000|2021-06-27 06:51:40|12719.34|12599.34|12717.71|12597.71|12719.38|12599.38|12717.35|12597.35|9
1624776710000|2021-06-27 06:51:50|12716.44|12596.44|12716.19|12596.19|12716.44|12596.44|12715.4|12595.4|8
1624776720000|2021-06-27 06:52:00|12716.08|12596.08|12716.02|12596.02|12716.86|12596.86|12716.01|12596.01|10
1624776730000|2021-06-27 06:52:10|12715.74|12595.74|12713.09|12593.09|12715.74|12595.74|12713.09|12593.09|8
1624776740000|2021-06-27 06:52:20|12713.05|12593.05|12712.26|12592.26|12713.05|12593.05|12712.15|12592.15|7
1624776750000|2021-06-27 06:52:30|12712.19|12592.19|12712.55|12592.55|12712.66|12592.66|12712.12|12592.12|7
1624776760000|2021-06-27 06:52:40|12712.44|12592.44|12709.35|12589.35|12712.45|12592.45|12709.35|12589.35|10
1624776770000|2021-06-27 06:52:50|12709.18|12589.18|12706.42|12586.42|12709.18|12589.18|12706.42|12586.42|9
1624776780000|2021-06-27 06:53:00|12706.92|12586.92|12706.61|12586.61|12706.92|12586.92|12706.61|12586.61|9
1624776790000|2021-06-27 06:53:10|12706.69|12586.69|12705.82|12585.82|12706.77|12586.77|12705.41|12585.41|9
1624776800000|2021-06-27 06:53:20|12706.74|12586.74|12706.86|12586.86|12707.48|12587.48|12706.66|12586.66|10
1624776810000|2021-06-27 06:53:30|12707.11|12587.11|12705.93|12585.93|12707.11|12587.11|12705.51|12585.51|10
1624776820000|2021-06-27 06:53:40|12705.96|12585.96|12705.75|12585.75|12706.1|12586.1|12705.75|12585.75|8
1624776830000|2021-06-27 06:53:50|12705.08|12585.08|12704.88|12584.88|12705.45|12585.45|12704.88|12584.88|8
1624776840000|2021-06-27 06:54:00|12704.94|12584.94|12705.79|12585.79|12705.79|12585.79|12704.78|12584.78|10
1624776850000|2021-06-27 06:54:10|12705.62|12585.62|12704.14|12584.14|12706.08|12586.08|12704.14|12584.14|10
1624776860000|2021-06-27 06:54:20|12703.64|12583.64|12703.51|12583.51|12703.72|12583.72|12703.51|12583.51|10
1624776870000|2021-06-27 06:54:30|12703.83|12583.83|12703.56|12583.56|12703.83|12583.83|12703.56|12583.56|6
1624776880000|2021-06-27 06:54:40|12703.29|12583.29|12702.35|12582.35|12703.31|12583.31|12702.35|12582.35|7
1624776890000|2021-06-27 06:54:50|12702.3|12582.3|12698.06|12578.06|12702.3|12582.3|12698.06|12578.06|10
1624776900000|2021-06-27 06:55:00|12698.03|12578.03|12696.01|12576.01|12698.03|12578.03|12695.36|12575.36|10
1624776910000|2021-06-27 06:55:10|12695.93|12575.93|12696.57|12576.57|12696.66|12576.66|12695.93|12575.93|9
1624776920000|2021-06-27 06:55:20|12696.66|12576.66|12696.55|12576.55|12696.73|12576.73|12696.38|12576.38|9
1624776930000|2021-06-27 06:55:30|12696.47|12576.47|12697.66|12577.66|12697.66|12577.66|12696.4|12576.4|10
1624776940000|2021-06-27 06:55:40|12697.72|12577.72|12699.18|12579.18|12699.18|12579.18|12697.56|12577.56|10
1624776950000|2021-06-27 06:55:50|12699.92|12579.92|12698.12|12578.12|12699.92|12579.92|12698.12|12578.12|9
1624776960000|2021-06-27 06:56:00|12697.86|12577.86|12698.8|12578.8|12698.8|12578.8|12697.75|12577.75|7
1624776970000|2021-06-27 06:56:10|12699.43|12579.43|12699.34|12579.34|12699.76|12579.76|12699.34|12579.34|9
1624776980000|2021-06-27 06:56:20|12699.32|12579.32|12699.95|12579.95|12700.08|12580.08|12699.32|12579.32|8
1624776990000|2021-06-27 06:56:30|12700.51|12580.51|12703.24|12583.24|12703.33|12583.33|12700.51|12580.51|10
1624777000000|2021-06-27 06:56:40|12703.75|12583.75|12704.55|12584.55|12704.55|12584.55|12703.75|12583.75|9
1624777010000|2021-06-27 06:56:50|12705.24|12585.24|12706.42|12586.42|12706.42|12586.42|12704.9|12584.9|6
1624777020000|2021-06-27 06:57:00|12706.4|12586.4|12706.77|12586.77|12706.77|12586.77|12706.27|12586.27|6
1624777030000|2021-06-27 06:57:10|12707.26|12587.26|12707.83|12587.83|12707.83|12587.83|12707.26|12587.26|10
1624777040000|2021-06-27 06:57:20|12708.63|12588.63|12708.92|12588.92|12708.92|12588.92|12708.21|12588.21|8
1624777050000|2021-06-27 06:57:30|12708.84|12588.84|12709.12|12589.12|12709.22|12589.22|12708.08|12588.08|10
1624777060000|2021-06-27 06:57:40|12709.66|12589.66|12709.72|12589.72|12709.84|12589.84|12709.66|12589.66|7
1624777070000|2021-06-27 06:57:50|12710.28|12590.28|12710.06|12590.06|12710.54|12590.54|12709.93|12589.93|8
1624777080000|2021-06-27 06:58:00|12710.19|12590.19|12713.53|12593.53|12713.53|12593.53|12709.63|12589.63|9
1624777090000|2021-06-27 06:58:10|12713.67|12593.67|12714.76|12594.76|12715.02|12595.02|12713.67|12593.67|10
1624777100000|2021-06-27 06:58:20|12713.68|12593.68|12714.19|12594.19|12714.68|12594.68|12713.61|12593.61|10
1624777110000|2021-06-27 06:58:30|12714.39|12594.39|12713.88|12593.88|12714.39|12594.39|12713.85|12593.85|10
1624777120000|2021-06-27 06:58:40|12713.96|12593.96|12715.37|12595.37|12715.37|12595.37|12713.96|12593.96|8
1624777130000|2021-06-27 06:58:50|12715.22|12595.22|12716.14|12596.14|12716.14|12596.14|12715.22|12595.22|7
1624777140000|2021-06-27 06:59:00|12716.23|12596.23|12717.19|12597.19|12717.19|12597.19|12716.16|12596.16|10
1624777150000|2021-06-27 06:59:10|12717.21|12597.21|12716.4|12596.4|12717.26|12597.26|12716.38|12596.38|9
1624777160000|2021-06-27 06:59:20|12716.42|12596.42|12717.32|12597.32|12717.32|12597.32|12716.42|12596.42|9
1624777170000|2021-06-27 06:59:30|12717.28|12597.28|12717.2|12597.2|12717.31|12597.31|12717.2|12597.2|8
1624777180000|2021-06-27 06:59:40|12717.27|12597.27|12716.09|12596.09|12717.27|12597.27|12716.09|12596.09|8
1624777190000|2021-06-27 06:59:50|12716.35|12596.35|12713.47|12593.47|12716.35|12596.35|12713.47|12593.47|10
1624777200000|2021-06-27 07:00:00|12713.02|12593.02|12712.41|12592.41|12713.02|12593.02|12712.41|12592.41|9
1624777210000|2021-06-27 07:00:10|12712.34|12592.34|12715.7|12595.7|12715.7|12595.7|12711.98|12591.98|10
1624777220000|2021-06-27 07:00:20|12716.19|12596.19|12721.09|12601.09|12721.09|12601.09|12716.19|12596.19|9
1624777230000|2021-06-27 07:00:30|12721.53|12601.53|12726.8|12606.8|12726.8|12606.8|12721.53|12601.53|10
1624777240000|2021-06-27 07:00:40|12728.03|12608.03|12730.31|12610.31|12730.31|12610.31|12728.03|12608.03|10
1624777250000|2021-06-27 07:00:50|12730.3|12610.3|12735.24|12615.24|12735.24|12615.24|12730.19|12610.19|10
1624777260000|2021-06-27 07:01:00|12735.59|12615.59|12741.65|12621.65|12741.8|12621.8|12735.59|12615.59|10
1624777270000|2021-06-27 07:01:10|12741.71|12621.71|12744.02|12624.02|12744.9|12624.9|12741.71|12621.71|10
1624777280000|2021-06-27 07:01:20|12742.9|12622.9|12740.87|12620.87|12743.14|12623.14|12740.87|12620.87|10
1624777290000|2021-06-27 07:01:30|12741.29|12621.29|12740.58|12620.58|12741.29|12621.29|12739.09|12619.09|9
1624777300000|2021-06-27 07:01:40|12740.04|12620.04|12739.83|12619.83|12740.04|12620.04|12739.32|12619.32|9
1624777310000|2021-06-27 07:01:50|12739.91|12619.91|12740.69|12620.69|12740.75|12620.75|12739.73|12619.73|9
1624777320000|2021-06-27 07:02:00|12740.2|12620.2|12738.28|12618.28|12740.2|12620.2|12738.26|12618.26|9
1624777330000|2021-06-27 07:02:10|12738.21|12618.21|12737.92|12617.92|12738.78|12618.78|12737.92|12617.92|7
1624777340000|2021-06-27 07:02:20|12737.43|12617.43|12737.87|12617.87|12737.87|12617.87|12737.43|12617.43|10
1624777350000|2021-06-27 07:02:30|12737.2|12617.2|12738.48|12618.48|12738.6|12618.6|12737.2|12617.2|8
1624777360000|2021-06-27 07:02:40|12738.56|12618.56|12736.83|12616.83|12739.05|12619.05|12736.83|12616.83|10
1624777370000|2021-06-27 07:02:50|12737.17|12617.17|12735.95|12615.95|12737.17|12617.17|12735.95|12615.95|10
1624777380000|2021-06-27 07:03:00|12735.71|12615.71|12736.09|12616.09|12736.8|12616.8|12735.71|12615.71|7
1624777390000|2021-06-27 07:03:10|12735.71|12615.71|12730.8|12610.8|12735.71|12615.71|12730.8|12610.8|10
1624777400000|2021-06-27 07:03:20|12730.81|12610.81|12729.47|12609.47|12731.13|12611.13|12729.47|12609.47|10
1624777410000|2021-06-27 07:03:30|12729.44|12609.44|12724.98|12604.98|12729.44|12609.44|12724.98|12604.98|10
1624777420000|2021-06-27 07:03:40|12724.81|12604.81|12720.58|12600.58|12724.81|12604.81|12720.58|12600.58|10
1624777430000|2021-06-27 07:03:50|12720.56|12600.56|12717.5|12597.5|12720.56|12600.56|12717.5|12597.5|9
1624777440000|2021-06-27 07:04:00|12717.23|12597.23|12713.93|12593.93|12717.23|12597.23|12713.91|12593.91|8
1624777450000|2021-06-27 07:04:10|12713.56|12593.56|12715.15|12595.15|12715.68|12595.68|12713.43|12593.43|10
1624777460000|2021-06-27 07:04:20|12714.57|12594.57|12713.96|12593.96|12714.57|12594.57|12713.04|12593.04|9
1624777470000|2021-06-27 07:04:30|12713.69|12593.69|12713.63|12593.63|12713.92|12593.92|12713.35|12593.35|8
1624777480000|2021-06-27 07:04:40|12713.59|12593.59|12713.94|12593.94|12714.03|12594.03|12713.4|12593.4|8
1624777490000|2021-06-27 07:04:50|12713.95|12593.95|12715.96|12595.96|12715.96|12595.96|12713.95|12593.95|9
1624777500000|2021-06-27 07:05:00|12716.29|12596.29|12717.92|12597.92|12718|12598|12716.28|12596.28|10
1624777510000|2021-06-27 07:05:10|12717.6|12597.6|12714.61|12594.61|12718.03|12598.03|12714.61|12594.61|9
1624777520000|2021-06-27 07:05:20|12714.25|12594.25|12713.85|12593.85|12714.25|12594.25|12713.39|12593.39|10
1624777530000|2021-06-27 07:05:30|12714.62|12594.62|12715.61|12595.61|12715.61|12595.61|12714.62|12594.62|8
1624777540000|2021-06-27 07:05:40|12715.72|12595.72|12716.81|12596.81|12716.81|12596.81|12715.72|12595.72|9
1624777550000|2021-06-27 07:05:50|12716.57|12596.57|12716.42|12596.42|12716.67|12596.67|12716.39|12596.39|10
1624777560000|2021-06-27 07:06:00|12716.46|12596.46|12716.29|12596.29|12716.52|12596.52|12716.02|12596.02|9
1624777570000|2021-06-27 07:06:10|12716.28|12596.28|12715.21|12595.21|12716.28|12596.28|12715.21|12595.21|10
1624777580000|2021-06-27 07:06:20|12715.31|12595.31|12714.15|12594.15|12715.31|12595.31|12713.91|12593.91|10
1624777590000|2021-06-27 07:06:30|12714.12|12594.12|12715.42|12595.42|12715.45|12595.45|12713.92|12593.92|9
1624777600000|2021-06-27 07:06:40|12715.46|12595.46|12716.26|12596.26|12716.26|12596.26|12715.46|12595.46|8
1624777610000|2021-06-27 07:06:50|12716.52|12596.52|12717.62|12597.62|12717.62|12597.62|12716.52|12596.52|5
1624777620000|2021-06-27 07:07:00|12717.7|12597.7|12717.91|12597.91|12717.91|12597.91|12717.7|12597.7|9
1624777630000|2021-06-27 07:07:10|12718.55|12598.55|12719.6|12599.6|12719.92|12599.92|12718.55|12598.55|7
1624777640000|2021-06-27 07:07:20|12719.99|12599.99|12719.85|12599.85|12719.99|12599.99|12719.53|12599.53|9
1624777650000|2021-06-27 07:07:30|12719.94|12599.94|12721.75|12601.75|12721.75|12601.75|12719.94|12599.94|8
1624777660000|2021-06-27 07:07:40|12721.97|12601.97|12722.25|12602.25|12722.25|12602.25|12721.97|12601.97|7
1624777670000|2021-06-27 07:07:50|12721.94|12601.94|12723.65|12603.65|12723.72|12603.72|12721.94|12601.94|9
1624777680000|2021-06-27 07:08:00|12723.66|12603.66|12722.93|12602.93|12723.66|12603.66|12722.93|12602.93|7
1624777690000|2021-06-27 07:08:10|12722.86|12602.86|12725.07|12605.07|12725.55|12605.55|12722.81|12602.81|10
1624777700000|2021-06-27 07:08:20|12724.98|12604.98|12725.92|12605.92|12726.09|12606.09|12724.98|12604.98|9
1624777710000|2021-06-27 07:08:30|12726.02|12606.02|12726.54|12606.54|12726.64|12606.64|12726.02|12606.02|4
1624777720000|2021-06-27 07:08:40|12726.57|12606.57|12729.43|12609.43|12729.43|12609.43|12726.57|12606.57|8
1624777730000|2021-06-27 07:08:50|12729.47|12609.47|12728.87|12608.87|12729.51|12609.51|12728.87|12608.87|10
1624777740000|2021-06-27 07:09:00|12728.54|12608.54|12728.17|12608.17|12728.76|12608.76|12728.17|12608.17|10
1624777750000|2021-06-27 07:09:10|12728.68|12608.68|12729.47|12609.47|12729.47|12609.47|12728.68|12608.68|9
1624777760000|2021-06-27 07:09:20|12729.77|12609.77|12730.76|12610.76|12731.09|12611.09|12729.58|12609.58|9
1624777770000|2021-06-27 07:09:30|12730.73|12610.73|12732.16|12612.16|12732.47|12612.47|12730.73|12610.73|9
1624777780000|2021-06-27 07:09:40|12731.26|12611.26|12730.79|12610.79|12731.26|12611.26|12730.4|12610.4|10
1624777790000|2021-06-27 07:09:50|12730.57|12610.57|12730.48|12610.48|12730.57|12610.57|12729.95|12609.95|9
1624777800000|2021-06-27 07:10:00|12731.29|12611.29|12731.77|12611.77|12731.81|12611.81|12731.29|12611.29|10
1624777810000|2021-06-27 07:10:10|12731.82|12611.82|12730.51|12610.51|12731.82|12611.82|12730.51|12610.51|9
1624777820000|2021-06-27 07:10:20|12730.31|12610.31|12730.37|12610.37|12730.71|12610.71|12730.07|12610.07|10
1624777830000|2021-06-27 07:10:30|12730.43|12610.43|12730.77|12610.77|12730.96|12610.96|12730.18|12610.18|9
1624777840000|2021-06-27 07:10:40|12730.93|12610.93|12731.2|12611.2|12731.64|12611.64|12730.79|12610.79|9
1624777850000|2021-06-27 07:10:50|12730.78|12610.78|12730.97|12610.97|12731.05|12611.05|12730.73|12610.73|8
1624777860000|2021-06-27 07:11:00|12731.02|12611.02|12731.02|12611.02|12731.27|12611.27|12730.96|12610.96|8
1624777870000|2021-06-27 07:11:10|12730.53|12610.53|12729.63|12609.63|12730.53|12610.53|12729.63|12609.63|6
1624777880000|2021-06-27 07:11:20|12729.76|12609.76|12728.28|12608.28|12729.76|12609.76|12728.28|12608.28|7
1624777890000|2021-06-27 07:11:30|12728.55|12608.55|12728.41|12608.41|12728.95|12608.95|12727.96|12607.96|9
1624777900000|2021-06-27 07:11:40|12728.27|12608.27|12728.39|12608.39|12728.74|12608.74|12728.27|12608.27|7
1624777910000|2021-06-27 07:11:50|12728.5|12608.5|12729.29|12609.29|12729.29|12609.29|12728.5|12608.5|8
1624777920000|2021-06-27 07:12:00|12730.09|12610.09|12731.06|12611.06|12731.06|12611.06|12730.09|12610.09|9
1624777930000|2021-06-27 07:12:10|12731.08|12611.08|12733.05|12613.05|12733.43|12613.43|12731.08|12611.08|10
1624777940000|2021-06-27 07:12:20|12733.43|12613.43|12732.39|12612.39|12734.09|12614.09|12732.39|12612.39|7
1624777950000|2021-06-27 07:12:30|12732.42|12612.42|12732.7|12612.7|12732.7|12612.7|12732.22|12612.22|8
1624777960000|2021-06-27 07:12:40|12732.66|12612.66|12730.2|12610.2|12732.68|12612.68|12730.07|12610.07|10
1624777970000|2021-06-27 07:12:50|12730.38|12610.38|12730.22|12610.22|12730.47|12610.47|12730.07|12610.07|10
1624777980000|2021-06-27 07:13:00|12730.26|12610.26|12730.23|12610.23|12730.27|12610.27|12729.35|12609.35|8
1624777990000|2021-06-27 07:13:10|12730.24|12610.24|12731.6|12611.6|12731.76|12611.76|12730.24|12610.24|9
1624778000000|2021-06-27 07:13:20|12731.58|12611.58|12732.7|12612.7|12732.7|12612.7|12731.57|12611.57|9
1624778010000|2021-06-27 07:13:30|12732.62|12612.62|12732.37|12612.37|12732.71|12612.71|12732.3|12612.3|7
1624778020000|2021-06-27 07:13:40|12731.5|12611.5|12730.93|12610.93|12731.5|12611.5|12730.93|12610.93|9
1624778030000|2021-06-27 07:13:50|12731.63|12611.63|12732.63|12612.63|12732.63|12612.63|12731.63|12611.63|7
1624778040000|2021-06-27 07:14:00|12732.52|12612.52|12733.08|12613.08|12733.08|12613.08|12732.45|12612.45|8
1624778050000|2021-06-27 07:14:10|12733.17|12613.17|12734.51|12614.51|12734.51|12614.51|12732.26|12612.26|7
1624778060000|2021-06-27 07:14:20|12735.48|12615.48|12747.37|12627.37|12747.39|12627.39|12735.48|12615.48|10
1624778070000|2021-06-27 07:14:30|12747.31|12627.31|12750.86|12630.86|12750.86|12630.86|12747.12|12627.12|10
1624778080000|2021-06-27 07:14:40|12751.06|12631.06|12753.23|12633.23|12753.23|12633.23|12751.06|12631.06|8
1624778090000|2021-06-27 07:14:50|12753.46|12633.46|12753.05|12633.05|12753.71|12633.71|12753.05|12633.05|7
1624778100000|2021-06-27 07:15:00|12753.06|12633.06|12753.62|12633.62|12753.62|12633.62|12752.97|12632.97|9
1624778110000|2021-06-27 07:15:10|12753.78|12633.78|12755.34|12635.34|12755.34|12635.34|12753.78|12633.78|8
1624778120000|2021-06-27 07:15:20|12755.47|12635.47|12756.71|12636.71|12756.71|12636.71|12755.47|12635.47|10
1624778130000|2021-06-27 07:15:30|12756.92|12636.92|12756.57|12636.57|12757.18|12637.18|12756.57|12636.57|10
1624778140000|2021-06-27 07:15:40|12756.15|12636.15|12758.33|12638.33|12758.33|12638.33|12754.59|12634.59|10
1624778150000|2021-06-27 07:15:50|12757.94|12637.94|12756.4|12636.4|12759.71|12639.71|12756.17|12636.17|10
1624778160000|2021-06-27 07:16:00|12756.94|12636.94|12756.54|12636.54|12756.94|12636.94|12755.84|12635.84|10
1624778170000|2021-06-27 07:16:10|12756.65|12636.65|12754.18|12634.18|12756.65|12636.65|12754.18|12634.18|10
1624778180000|2021-06-27 07:16:20|12753.94|12633.94|12752.91|12632.91|12753.99|12633.99|12752.91|12632.91|10
1624778190000|2021-06-27 07:16:30|12752.34|12632.34|12751.34|12631.34|12752.34|12632.34|12750.73|12630.73|10
1624778200000|2021-06-27 07:16:40|12751.38|12631.38|12751.22|12631.22|12751.38|12631.38|12751.22|12631.22|6
1624778210000|2021-06-27 07:16:50|12751.13|12631.13|12750.77|12630.77|12751.23|12631.23|12750.69|12630.69|9
1624778220000|2021-06-27 07:17:00|12750.82|12630.82|12751.76|12631.76|12751.76|12631.76|12750.64|12630.64|8
1624778230000|2021-06-27 07:17:10|12751.75|12631.75|12753.12|12633.12|12753.12|12633.12|12751.75|12631.75|10
1624778240000|2021-06-27 07:17:20|12753.37|12633.37|12755.04|12635.04|12755.26|12635.26|12753.37|12633.37|10
1624778250000|2021-06-27 07:17:30|12755.83|12635.83|12759.12|12639.12|12759.12|12639.12|12755.83|12635.83|8
1624778260000|2021-06-27 07:17:40|12759.85|12639.85|12760.35|12640.35|12760.35|12640.35|12759.02|12639.02|6
1624778270000|2021-06-27 07:17:50|12761.19|12641.19|12761.86|12641.86|12762.92|12642.92|12761.19|12641.19|9
1624778280000|2021-06-27 07:18:00|12762.53|12642.53|12761.24|12641.24|12762.94|12642.94|12761.24|12641.24|10
1624778290000|2021-06-27 07:18:10|12761.18|12641.18|12760.34|12640.34|12761.18|12641.18|12760.29|12640.29|10
1624778300000|2021-06-27 07:18:20|12760.72|12640.72|12760.42|12640.42|12760.72|12640.72|12760.1|12640.1|8
1624778310000|2021-06-27 07:18:30|12760.93|12640.93|12759.92|12639.92|12760.93|12640.93|12759.92|12639.92|8
1624778320000|2021-06-27 07:18:40|12759.8|12639.8|12763.53|12643.53|12763.91|12643.91|12758.66|12638.66|9
1624778330000|2021-06-27 07:18:50|12763.57|12643.57|12763.6|12643.6|12763.74|12643.74|12763.57|12643.57|9
1624778340000|2021-06-27 07:19:00|12763.55|12643.55|12767.5|12647.5|12767.5|12647.5|12763.55|12643.55|10
1624778350000|2021-06-27 07:19:10|12767.23|12647.23|12764.88|12644.88|12767.23|12647.23|12764.88|12644.88|10
1624778360000|2021-06-27 07:19:20|12764.57|12644.57|12763.8|12643.8|12764.57|12644.57|12763.7|12643.7|9
1624778370000|2021-06-27 07:19:30|12763.44|12643.44|12763.46|12643.46|12763.63|12643.63|12763.41|12643.41|8
1624778380000|2021-06-27 07:19:40|12763.37|12643.37|12761.38|12641.38|12763.65|12643.65|12761.38|12641.38|10
1624778390000|2021-06-27 07:19:50|12761.15|12641.15|12760.36|12640.36|12761.15|12641.15|12760.36|12640.36|10
1624778400000|2021-06-27 07:20:00|12760.26|12640.26|12759.59|12639.59|12760.26|12640.26|12759.59|12639.59|9
1624778410000|2021-06-27 07:20:10|12758.11|12638.11|12756.77|12636.77|12758.23|12638.23|12756.77|12636.77|8
1624778420000|2021-06-27 07:20:20|12756.76|12636.76|12754.09|12634.09|12756.82|12636.82|12754.09|12634.09|9
1624778430000|2021-06-27 07:20:30|12754.3|12634.3|12753.7|12633.7|12754.86|12634.86|12753.7|12633.7|9
1624778440000|2021-06-27 07:20:40|12753.14|12633.14|12752.24|12632.24|12753.3|12633.3|12752.01|12632.01|10
1624778450000|2021-06-27 07:20:50|12752.1|12632.1|12752.35|12632.35|12752.35|12632.35|12752.1|12632.1|9
1624778460000|2021-06-27 07:21:00|12752.59|12632.59|12753.71|12633.71|12753.71|12633.71|12752.59|12632.59|9
1624778470000|2021-06-27 07:21:10|12753.66|12633.66|12752.46|12632.46|12754.09|12634.09|12752.19|12632.19|10
1624778480000|2021-06-27 07:21:20|12752.48|12632.48|12753.5|12633.5|12753.52|12633.52|12752.45|12632.45|8
1624778490000|2021-06-27 07:21:30|12753.76|12633.76|12754.37|12634.37|12754.72|12634.72|12753.76|12633.76|8
1624778500000|2021-06-27 07:21:40|12754.41|12634.41|12753.87|12633.87|12754.41|12634.41|12753.84|12633.84|7
1624778510000|2021-06-27 07:21:50|12753.78|12633.78|12753.71|12633.71|12753.85|12633.85|12753.46|12633.46|8
1624778520000|2021-06-27 07:22:00|12753.68|12633.68|12753.94|12633.94|12753.99|12633.99|12753.68|12633.68|9
1624778530000|2021-06-27 07:22:10|12753.96|12633.96|12753.46|12633.46|12753.97|12633.97|12753.46|12633.46|10
1624778540000|2021-06-27 07:22:20|12753.59|12633.59|12754.08|12634.08|12754.08|12634.08|12753.35|12633.35|10
1624778550000|2021-06-27 07:22:30|12754.11|12634.11|12755.53|12635.53|12755.54|12635.54|12754.11|12634.11|9
1624778560000|2021-06-27 07:22:40|12755.5|12635.5|12757.19|12637.19|12757.19|12637.19|12755.36|12635.36|10
1624778570000|2021-06-27 07:22:50|12757.22|12637.22|12756.84|12636.84|12757.55|12637.55|12756.84|12636.84|10
1624778580000|2021-06-27 07:23:00|12756.89|12636.89|12756.67|12636.67|12756.89|12636.89|12756.15|12636.15|10
1624778590000|2021-06-27 07:23:10|12756.63|12636.63|12758.23|12638.23|12758.23|12638.23|12756.61|12636.61|10
1624778600000|2021-06-27 07:23:20|12757.78|12637.78|12760.04|12640.04|12760.1|12640.1|12757.78|12637.78|10
1624778610000|2021-06-27 07:23:30|12760.02|12640.02|12761.31|12641.31|12762.04|12642.04|12760|12640|9
1624778620000|2021-06-27 07:23:40|12761.78|12641.78|12761.12|12641.12|12761.79|12641.79|12760.92|12640.92|9
1624778630000|2021-06-27 07:23:50|12761.06|12641.06|12760.38|12640.38|12761.06|12641.06|12760.23|12640.23|8
1624778640000|2021-06-27 07:24:00|12760.47|12640.47|12760.78|12640.78|12760.83|12640.83|12760.32|12640.32|7
1624778650000|2021-06-27 07:24:10|12760.77|12640.77|12759.37|12639.37|12761.58|12641.58|12759.37|12639.37|10
1624778660000|2021-06-27 07:24:20|12759.43|12639.43|12755.41|12635.41|12759.43|12639.43|12755.41|12635.41|10
1624778670000|2021-06-27 07:24:30|12755.03|12635.03|12756.13|12636.13|12756.13|12636.13|12754.88|12634.88|7
1624778680000|2021-06-27 07:24:40|12755.66|12635.66|12755.04|12635.04|12755.66|12635.66|12755.04|12635.04|7
1624778690000|2021-06-27 07:24:50|12754.76|12634.76|12756.01|12636.01|12756.01|12636.01|12754.34|12634.34|10
1624778700000|2021-06-27 07:25:00|12755.98|12635.98|12755.62|12635.62|12755.98|12635.98|12755.28|12635.28|8
1624778710000|2021-06-27 07:25:10|12755.12|12635.12|12754.02|12634.02|12755.12|12635.12|12754.02|12634.02|9
1624778720000|2021-06-27 07:25:20|12753.98|12633.98|12753.74|12633.74|12754.28|12634.28|12753.73|12633.73|10
1624778730000|2021-06-27 07:25:30|12753.77|12633.77|12753.94|12633.94|12753.99|12633.99|12753.55|12633.55|8
1624778740000|2021-06-27 07:25:40|12753.63|12633.63|12752.68|12632.68|12753.7|12633.7|12752.68|12632.68|9
1624778750000|2021-06-27 07:25:50|12752.69|12632.69|12752.4|12632.4|12753|12633|12752.4|12632.4|8
1624778760000|2021-06-27 07:26:00|12752.48|12632.48|12752.33|12632.33|12752.49|12632.49|12752.05|12632.05|10
1624778770000|2021-06-27 07:26:10|12752.3|12632.3|12753.28|12633.28|12753.38|12633.38|12752.3|12632.3|9
1624778780000|2021-06-27 07:26:20|12753.25|12633.25|12753.11|12633.11|12753.28|12633.28|12752.9|12632.9|7
1624778790000|2021-06-27 07:26:30|12753.1|12633.1|12753.16|12633.16|12753.32|12633.32|12752.92|12632.92|8
1624778800000|2021-06-27 07:26:40|12752.69|12632.69|12752.71|12632.71|12752.74|12632.74|12752.55|12632.55|6
1624778810000|2021-06-27 07:26:50|12752.69|12632.69|12751.91|12631.91|12752.7|12632.7|12751.91|12631.91|10
1624778820000|2021-06-27 07:27:00|12751.92|12631.92|12751.26|12631.26|12752.22|12632.22|12751.26|12631.26|8
1624778830000|2021-06-27 07:27:10|12751.15|12631.15|12750.97|12630.97|12751.15|12631.15|12750.67|12630.67|8
1624778840000|2021-06-27 07:27:20|12750.75|12630.75|12747.72|12627.72|12750.75|12630.75|12747.72|12627.72|9
1624778850000|2021-06-27 07:27:30|12747.16|12627.16|12745.39|12625.39|12747.16|12627.16|12745.14|12625.14|10
1624778860000|2021-06-27 07:27:40|12745.59|12625.59|12744.09|12624.09|12745.84|12625.84|12744.09|12624.09|10
1624778870000|2021-06-27 07:27:50|12743.95|12623.95|12742.31|12622.31|12743.95|12623.95|12741.9|12621.9|9
1624778880000|2021-06-27 07:28:00|12741.86|12621.86|12741.64|12621.64|12742.65|12622.65|12741.64|12621.64|10
1624778890000|2021-06-27 07:28:10|12740.28|12620.28|12733.02|12613.02|12740.28|12620.28|12733.02|12613.02|10
1624778900000|2021-06-27 07:28:20|12733.07|12613.07|12730.3|12610.3|12733.07|12613.07|12730.3|12610.3|9
1624778910000|2021-06-27 07:28:30|12730.19|12610.19|12728.58|12608.58|12730.4|12610.4|12728.58|12608.58|8
1624778920000|2021-06-27 07:28:40|12728.88|12608.88|12728.91|12608.91|12728.91|12608.91|12728.13|12608.13|10
1624778930000|2021-06-27 07:28:50|12728.9|12608.9|12726.27|12606.27|12729.01|12609.01|12726.27|12606.27|9
1624778940000|2021-06-27 07:29:00|12726.09|12606.09|12721.89|12601.89|12726.09|12606.09|12721.89|12601.89|9
1624778950000|2021-06-27 07:29:10|12721.84|12601.84|12722.4|12602.4|12723.38|12603.38|12721.84|12601.84|10
1624778960000|2021-06-27 07:29:20|12722.34|12602.34|12721.51|12601.51|12722.63|12602.63|12721.44|12601.44|9
1624778970000|2021-06-27 07:29:30|12721.88|12601.88|12720.74|12600.74|12721.88|12601.88|12720.74|12600.74|9
1624778980000|2021-06-27 07:29:40|12720.71|12600.71|12720.32|12600.32|12720.84|12600.84|12720.32|12600.32|9
1624778990000|2021-06-27 07:29:50|12720.07|12600.07|12720.45|12600.45|12720.45|12600.45|12719.89|12599.89|9
1624779000000|2021-06-27 07:30:00|12720.5|12600.5|12722.58|12602.58|12722.58|12602.58|12720.5|12600.5|9
1624779010000|2021-06-27 07:30:10|12722.53|12602.53|12723.95|12603.95|12723.95|12603.95|12722.53|12602.53|10
1624779020000|2021-06-27 07:30:20|12723.92|12603.92|12724.43|12604.43|12724.62|12604.62|12723.92|12603.92|8
1624779030000|2021-06-27 07:30:30|12724.44|12604.44|12724.6|12604.6|12724.6|12604.6|12724.15|12604.15|7
1624779040000|2021-06-27 07:30:40|12724.61|12604.61|12728.11|12608.11|12728.11|12608.11|12724.59|12604.59|10
1624779050000|2021-06-27 07:30:50|12728.46|12608.46|12729.1|12609.1|12729.23|12609.23|12728.44|12608.44|9
1624779060000|2021-06-27 07:31:00|12729.41|12609.41|12730.52|12610.52|12730.75|12610.75|12729.41|12609.41|10
1624779070000|2021-06-27 07:31:10|12730.71|12610.71|12729.31|12609.31|12730.8|12610.8|12729.31|12609.31|10
1624779080000|2021-06-27 07:31:20|12729.3|12609.3|12729.19|12609.19|12729.3|12609.3|12729.19|12609.19|4
1624779090000|2021-06-27 07:31:30|12729.2|12609.2|12731.33|12611.33|12731.33|12611.33|12729.2|12609.2|7
1624779100000|2021-06-27 07:31:40|12731.42|12611.42|12731.86|12611.86|12732.29|12612.29|12731.32|12611.32|10
1624779110000|2021-06-27 07:31:50|12731.92|12611.92|12732.44|12612.44|12732.44|12612.44|12731.92|12611.92|10
1624779120000|2021-06-27 07:32:00|12732.45|12612.45|12732.69|12612.69|12732.69|12612.69|12732.45|12612.45|7
1624779130000|2021-06-27 07:32:10|12732.65|12612.65|12738.54|12618.54|12738.54|12618.54|12732.6|12612.6|10
1624779140000|2021-06-27 07:32:20|12739.14|12619.14|12740.13|12620.13|12740.13|12620.13|12739.14|12619.14|10
1624779150000|2021-06-27 07:32:30|12740.17|12620.17|12741.12|12621.12|12741.12|12621.12|12740.17|12620.17|8
1624779160000|2021-06-27 07:32:40|12741.49|12621.49|12744.12|12624.12|12744.67|12624.67|12741.46|12621.46|8
1624779170000|2021-06-27 07:32:50|12744.17|12624.17|12744.94|12624.94|12744.94|12624.94|12744.17|12624.17|6
1624779180000|2021-06-27 07:33:00|12744.96|12624.96|12750.83|12630.83|12750.83|12630.83|12744.96|12624.96|10
1624779190000|2021-06-27 07:33:10|12750.71|12630.71|12754.2|12634.2|12754.2|12634.2|12750.65|12630.65|9
1624779200000|2021-06-27 07:33:20|12754.16|12634.16|12756.49|12636.49|12756.49|12636.49|12754.16|12634.16|10
1624779210000|2021-06-27 07:33:30|12756.74|12636.74|12761.23|12641.23|12761.23|12641.23|12756.74|12636.74|10
1624779220000|2021-06-27 07:33:40|12761.65|12641.65|12761.24|12641.24|12761.76|12641.76|12761.24|12641.24|7
1624779230000|2021-06-27 07:33:50|12763.06|12643.06|12763.41|12643.41|12763.41|12643.41|12762.14|12642.14|10
1624779240000|2021-06-27 07:34:00|12763.47|12643.47|12764.11|12644.11|12764.11|12644.11|12763.47|12643.47|7
1624779250000|2021-06-27 07:34:10|12764.02|12644.02|12763.24|12643.24|12764.04|12644.04|12763.24|12643.24|7
1624779260000|2021-06-27 07:34:20|12763.22|12643.22|12762.84|12642.84|12763.22|12643.22|12762.4|12642.4|10
1624779270000|2021-06-27 07:34:30|12762.86|12642.86|12762.74|12642.74|12762.93|12642.93|12762.57|12642.57|9
1624779280000|2021-06-27 07:34:40|12762.61|12642.61|12764.31|12644.31|12764.31|12644.31|12761.92|12641.92|6
1624779290000|2021-06-27 07:34:50|12765.61|12645.61|12766.52|12646.52|12766.6|12646.6|12765.61|12645.61|9
1624779300000|2021-06-27 07:35:00|12766.48|12646.48|12768|12648|12768|12648|12766.48|12646.48|10
1624779310000|2021-06-27 07:35:10|12768.68|12648.68|12774.34|12654.34|12774.34|12654.34|12768.68|12648.68|10
1624779320000|2021-06-27 07:35:20|12776.14|12656.14|12789.47|12669.47|12789.92|12669.92|12776.14|12656.14|10
1624779330000|2021-06-27 07:35:30|12790.83|12670.83|12795.12|12675.12|12795.12|12675.12|12788.29|12668.29|10
1624779340000|2021-06-27 07:35:40|12796.36|12676.36|12809.78|12689.78|12809.78|12689.78|12796.36|12676.36|10
1624779350000|2021-06-27 07:35:50|12812.91|12692.91|12824.42|12704.42|12824.42|12704.42|12812.91|12692.91|10
1624779360000|2021-06-27 07:36:00|12824.16|12704.16|12826.13|12706.13|12827.98|12707.98|12824.16|12704.16|10
1624779370000|2021-06-27 07:36:10|12825.35|12705.35|12825.68|12705.68|12825.91|12705.91|12824.55|12704.55|10
1624779380000|2021-06-27 07:36:20|12825.61|12705.61|12824.89|12704.89|12825.61|12705.61|12824.5|12704.5|10
1624779390000|2021-06-27 07:36:30|12824.71|12704.71|12820.57|12700.57|12824.72|12704.72|12820.57|12700.57|10
1624779400000|2021-06-27 07:36:40|12820.83|12700.83|12819.86|12699.86|12821.47|12701.47|12819.86|12699.86|10
1624779410000|2021-06-27 07:36:50|12819.55|12699.55|12817.88|12697.88|12819.55|12699.55|12817.55|12697.55|10
1624779420000|2021-06-27 07:37:00|12817.11|12697.11|12817.32|12697.32|12817.32|12697.32|12816.02|12696.02|9
1624779430000|2021-06-27 07:37:10|12817.26|12697.26|12822.07|12702.07|12822.07|12702.07|12817.19|12697.19|10
1624779440000|2021-06-27 07:37:20|12821.84|12701.84|12821.69|12701.69|12822.64|12702.64|12821.69|12701.69|9
1624779450000|2021-06-27 07:37:30|12821.55|12701.55|12821.68|12701.68|12821.7|12701.7|12821.26|12701.26|10
1624779460000|2021-06-27 07:37:40|12822.33|12702.33|12825.25|12705.25|12825.25|12705.25|12822.18|12702.18|10
1624779470000|2021-06-27 07:37:50|12824.66|12704.66|12827.29|12707.29|12827.29|12707.29|12824.53|12704.53|9
1624779480000|2021-06-27 07:38:00|12827.73|12707.73|12827.25|12707.25|12827.73|12707.73|12826.5|12706.5|10
1624779490000|2021-06-27 07:38:10|12826.55|12706.55|12827.95|12707.95|12827.95|12707.95|12825.58|12705.58|9
1624779500000|2021-06-27 07:38:20|12827.98|12707.98|12828.22|12708.22|12828.22|12708.22|12827.04|12707.04|9
1624779510000|2021-06-27 07:38:30|12827.99|12707.99|12828.04|12708.04|12829.02|12709.02|12827.99|12707.99|9
1624779520000|2021-06-27 07:38:40|12828.17|12708.17|12826.49|12706.49|12828.2|12708.2|12826.47|12706.47|9
1624779530000|2021-06-27 07:38:50|12826.18|12706.18|12825.58|12705.58|12826.34|12706.34|12825.58|12705.58|9
1624779540000|2021-06-27 07:39:00|12825.03|12705.03|12823.52|12703.52|12825.03|12705.03|12823.43|12703.43|10
1624779550000|2021-06-27 07:39:10|12823.51|12703.51|12822.78|12702.78|12824.24|12704.24|12822.78|12702.78|8
1624779560000|2021-06-27 07:39:20|12822.56|12702.56|12821.47|12701.47|12822.59|12702.59|12821.47|12701.47|9
1624779570000|2021-06-27 07:39:30|12821.26|12701.26|12820.72|12700.72|12821.31|12701.31|12820.72|12700.72|9
1624779580000|2021-06-27 07:39:40|12820.33|12700.33|12818.09|12698.09|12820.35|12700.35|12818.09|12698.09|8
1624779590000|2021-06-27 07:39:50|12817.88|12697.88|12815.89|12695.89|12817.88|12697.88|12815.57|12695.57|9
1624779600000|2021-06-27 07:40:00|12816.21|12696.21|12816.39|12696.39|12816.39|12696.39|12816.06|12696.06|9
1624779610000|2021-06-27 07:40:10|12817.03|12697.03|12820.34|12700.34|12820.34|12700.34|12816.82|12696.82|8
1624779620000|2021-06-27 07:40:20|12821.3|12701.3|12824.6|12704.6|12824.6|12704.6|12821.24|12701.24|10
1624779630000|2021-06-27 07:40:30|12824.95|12704.95|12824.74|12704.74|12824.95|12704.95|12824.68|12704.68|9
1624779640000|2021-06-27 07:40:40|12824.71|12704.71|12822.23|12702.23|12824.74|12704.74|12821.96|12701.96|10
1624779650000|2021-06-27 07:40:50|12821.95|12701.95|12821.25|12701.25|12821.99|12701.99|12821.19|12701.19|8
1624779660000|2021-06-27 07:41:00|12821.33|12701.33|12820.67|12700.67|12821.46|12701.46|12820.44|12700.44|10
1624779670000|2021-06-27 07:41:10|12820.7|12700.7|12820.03|12700.03|12820.82|12700.82|12820.03|12700.03|10
1624779680000|2021-06-27 07:41:20|12820.07|12700.07|12820.65|12700.65|12820.65|12700.65|12820.07|12700.07|10
1624779690000|2021-06-27 07:41:30|12820.9|12700.9|12822.89|12702.89|12822.89|12702.89|12820.9|12700.9|8
1624779700000|2021-06-27 07:41:40|12822.88|12702.88|12827.67|12707.67|12827.67|12707.67|12822.88|12702.88|10
1624779710000|2021-06-27 07:41:50|12828.07|12708.07|12831.74|12711.74|12831.74|12711.74|12828.07|12708.07|10
1624779720000|2021-06-27 07:42:00|12832.37|12712.37|12831.58|12711.58|12833.66|12713.66|12831.58|12711.58|10
1624779730000|2021-06-27 07:42:10|12831.97|12711.97|12832.56|12712.56|12832.56|12712.56|12831.39|12711.39|10
1624779740000|2021-06-27 07:42:20|12831.58|12711.58|12831.49|12711.49|12831.61|12711.61|12830.82|12710.82|10
1624779750000|2021-06-27 07:42:30|12831.77|12711.77|12831.92|12711.92|12832.33|12712.33|12831.63|12711.63|9
1624779760000|2021-06-27 07:42:40|12831.99|12711.99|12832.49|12712.49|12832.85|12712.85|12831.97|12711.97|10
1624779770000|2021-06-27 07:42:50|12832.47|12712.47|12830.99|12710.99|12832.58|12712.58|12830.99|12710.99|8
1624779780000|2021-06-27 07:43:00|12830.78|12710.78|12829.22|12709.22|12830.78|12710.78|12829.22|12709.22|9
1624779790000|2021-06-27 07:43:10|12829.25|12709.25|12828.8|12708.8|12829.25|12709.25|12828.8|12708.8|9
1624779800000|2021-06-27 07:43:20|12828.9|12708.9|12832.75|12712.75|12832.75|12712.75|12828.9|12708.9|10
1624779810000|2021-06-27 07:43:30|12832.95|12712.95|12833.92|12713.92|12833.92|12713.92|12832.91|12712.91|10
1624779820000|2021-06-27 07:43:40|12834.33|12714.33|12836.49|12716.49|12836.56|12716.56|12834.33|12714.33|8
1624779830000|2021-06-27 07:43:50|12836.5|12716.5|12836.18|12716.18|12836.51|12716.51|12836.18|12716.18|8
1624779840000|2021-06-27 07:44:00|12836.19|12716.19|12835.17|12715.17|12836.45|12716.45|12835.17|12715.17|8
1624779850000|2021-06-27 07:44:10|12835.47|12715.47|12835.37|12715.37|12835.47|12715.47|12835.25|12715.25|5
1624779860000|2021-06-27 07:44:20|12835.48|12715.48|12836.1|12716.1|12836.1|12716.1|12835.13|12715.13|8
1624779870000|2021-06-27 07:44:30|12836.13|12716.13|12836.27|12716.27|12836.41|12716.41|12835.98|12715.98|10
1624779880000|2021-06-27 07:44:40|12836.28|12716.28|12834.87|12714.87|12836.56|12716.56|12834.86|12714.86|10
1624779890000|2021-06-27 07:44:50|12835.17|12715.17|12835.24|12715.24|12835.76|12715.76|12835.17|12715.17|10
1624779900000|2021-06-27 07:45:00|12835.19|12715.19|12836.48|12716.48|12836.48|12716.48|12835.19|12715.19|9
1624779910000|2021-06-27 07:45:10|12836.57|12716.57|12842.27|12722.27|12842.27|12722.27|12836.57|12716.57|10
1624779920000|2021-06-27 07:45:20|12842.95|12722.95|12843.59|12723.59|12843.95|12723.95|12842.95|12722.95|10
1624779930000|2021-06-27 07:45:30|12843.31|12723.31|12844.7|12724.7|12844.7|12724.7|12842.94|12722.94|10
1624779940000|2021-06-27 07:45:40|12844.9|12724.9|12846.27|12726.27|12846.27|12726.27|12844.9|12724.9|7
1624779950000|2021-06-27 07:45:50|12846.32|12726.32|12847.52|12727.52|12847.52|12727.52|12846.32|12726.32|9
1624779960000|2021-06-27 07:46:00|12847.58|12727.58|12845.97|12725.97|12847.58|12727.58|12845.97|12725.97|10
1624779970000|2021-06-27 07:46:10|12845.21|12725.21|12849.66|12729.66|12849.66|12729.66|12844.44|12724.44|10
1624779980000|2021-06-27 07:46:20|12849.87|12729.87|12849.3|12729.3|12850.38|12730.38|12849.3|12729.3|9
1624779990000|2021-06-27 07:46:30|12848.57|12728.57|12846.84|12726.84|12848.57|12728.57|12846.84|12726.84|10
1624780000000|2021-06-27 07:46:40|12846.46|12726.46|12844.53|12724.53|12847.2|12727.2|12844.53|12724.53|9
1624780010000|2021-06-27 07:46:50|12844.73|12724.73|12841.59|12721.59|12844.73|12724.73|12841.29|12721.29|10
1624780020000|2021-06-27 07:47:00|12841.62|12721.62|12840.73|12720.73|12841.62|12721.62|12840.73|12720.73|10
1624780030000|2021-06-27 07:47:10|12841.03|12721.03|12839.87|12719.87|12841.38|12721.38|12839.87|12719.87|10
1624780040000|2021-06-27 07:47:20|12839.99|12719.99|12841.21|12721.21|12842.05|12722.05|12839.97|12719.97|10
1624780050000|2021-06-27 07:47:30|12841.1|12721.1|12843.35|12723.35|12843.35|12723.35|12840.22|12720.22|10
1624780060000|2021-06-27 07:47:40|12843.57|12723.57|12845.2|12725.2|12845.2|12725.2|12843.57|12723.57|10
1624780070000|2021-06-27 07:47:50|12845.85|12725.85|12843.23|12723.23|12845.85|12725.85|12843.23|12723.23|10
1624780080000|2021-06-27 07:48:00|12843.15|12723.15|12843.15|12723.15|12843.2|12723.2|12842.13|12722.13|10
1624780090000|2021-06-27 07:48:10|12843.16|12723.16|12843.21|12723.21|12843.95|12723.95|12842.83|12722.83|9
1624780100000|2021-06-27 07:48:20|12843.14|12723.14|12842.66|12722.66|12843.14|12723.14|12842.06|12722.06|10
1624780110000|2021-06-27 07:48:30|12842.48|12722.48|12840.48|12720.48|12842.48|12722.48|12840.48|12720.48|10
1624780120000|2021-06-27 07:48:40|12840.69|12720.69|12842.85|12722.85|12842.85|12722.85|12840.69|12720.69|9
1624780130000|2021-06-27 07:48:50|12842.99|12722.99|12843.96|12723.96|12844.04|12724.04|12842.99|12722.99|9
1624780140000|2021-06-27 07:49:00|12843.71|12723.71|12843.14|12723.14|12843.76|12723.76|12843.03|12723.03|9
1624780150000|2021-06-27 07:49:10|12843.15|12723.15|12845.96|12725.96|12845.96|12725.96|12843.15|12723.15|9
1624780160000|2021-06-27 07:49:20|12846.57|12726.57|12847.75|12727.75|12847.75|12727.75|12846.57|12726.57|9
1624780170000|2021-06-27 07:49:30|12847.83|12727.83|12848.27|12728.27|12848.3|12728.3|12847.83|12727.83|7
1624780180000|2021-06-27 07:49:40|12848.49|12728.49|12848.18|12728.18|12848.53|12728.53|12848.18|12728.18|9
1624780190000|2021-06-27 07:49:50|12848.21|12728.21|12849.57|12729.57|12849.72|12729.72|12848.16|12728.16|10
1624780200000|2021-06-27 07:50:00|12849.43|12729.43|12848.93|12728.93|12849.69|12729.69|12848.72|12728.72|10
1624780210000|2021-06-27 07:50:10|12847.87|12727.87|12845.43|12725.43|12847.87|12727.87|12845.4|12725.4|10
1624780220000|2021-06-27 07:50:20|12844.97|12724.97|12845.18|12725.18|12845.28|12725.28|12844.72|12724.72|9
1624780230000|2021-06-27 07:50:30|12845.21|12725.21|12845.92|12725.92|12845.92|12725.92|12845.16|12725.16|10
1624780240000|2021-06-27 07:50:40|12845.68|12725.68|12846.38|12726.38|12846.39|12726.39|12845.64|12725.64|9
1624780250000|2021-06-27 07:50:50|12846.41|12726.41|12840.38|12720.38|12849.58|12729.58|12840.38|12720.38|10
1624780260000|2021-06-27 07:51:00|12836.13|12716.13|12827.11|12707.11|12836.13|12716.13|12827.11|12707.11|10
1624780270000|2021-06-27 07:51:10|12827|12707|12827.44|12707.44|12828.08|12708.08|12826.57|12706.57|9
1624780280000|2021-06-27 07:51:20|12827.46|12707.46|12828.2|12708.2|12829.76|12709.76|12827.46|12707.46|10
1624780290000|2021-06-27 07:51:30|12828.39|12708.39|12824.37|12704.37|12828.54|12708.54|12824.37|12704.37|10
1624780300000|2021-06-27 07:51:40|12823.64|12703.64|12819.66|12699.66|12823.64|12703.64|12818.98|12698.98|10
1624780310000|2021-06-27 07:51:50|12819.36|12699.36|12818.61|12698.61|12819.67|12699.67|12818.61|12698.61|10
1624780320000|2021-06-27 07:52:00|12818.51|12698.51|12819.39|12699.39|12819.6|12699.6|12818.42|12698.42|10
1624780330000|2021-06-27 07:52:10|12819.83|12699.83|12822.06|12702.06|12822.06|12702.06|12819.64|12699.64|10
1624780340000|2021-06-27 07:52:20|12822.6|12702.6|12823.03|12703.03|12823.63|12703.63|12822.53|12702.53|10
1624780350000|2021-06-27 07:52:30|12823.24|12703.24|12825.23|12705.23|12825.23|12705.23|12823.24|12703.24|10
1624780360000|2021-06-27 07:52:40|12825.21|12705.21|12825.46|12705.46|12825.46|12705.46|12825.16|12705.16|6
1624780370000|2021-06-27 07:52:50|12824.8|12704.8|12825.17|12705.17|12825.63|12705.63|12824.8|12704.8|9
1624780380000|2021-06-27 07:53:00|12825.18|12705.18|12823.72|12703.72|12825.54|12705.54|12823.54|12703.54|10
1624780390000|2021-06-27 07:53:10|12823.28|12703.28|12824.37|12704.37|12825.38|12705.38|12823.28|12703.28|9
1624780400000|2021-06-27 07:53:20|12823.98|12703.98|12823.19|12703.19|12824.44|12704.44|12823.19|12703.19|10
1624780410000|2021-06-27 07:53:30|12823.29|12703.29|12823.27|12703.27|12823.35|12703.35|12822.84|12702.84|8
1624780420000|2021-06-27 07:53:40|12823.17|12703.17|12824.97|12704.97|12824.97|12704.97|12823.17|12703.17|9
1624780430000|2021-06-27 07:53:50|12824.71|12704.71|12827.55|12707.55|12827.55|12707.55|12824.63|12704.63|10
1624780440000|2021-06-27 07:54:00|12828.01|12708.01|12828.12|12708.12|12828.38|12708.38|12827.73|12707.73|9
1624780450000|2021-06-27 07:54:10|12828.32|12708.32|12829.41|12709.41|12829.41|12709.41|12828.32|12708.32|9
1624780460000|2021-06-27 07:54:20|12829.43|12709.43|12827.85|12707.85|12829.43|12709.43|12827.85|12707.85|9
1624780470000|2021-06-27 07:54:30|12828.06|12708.06|12828.6|12708.6|12828.76|12708.76|12827.58|12707.58|10
1624780480000|2021-06-27 07:54:40|12828.71|12708.71|12829.2|12709.2|12829.74|12709.74|12828.71|12708.71|10
1624780490000|2021-06-27 07:54:50|12829.07|12709.07|12829.12|12709.12|12829.24|12709.24|12828.84|12708.84|9
1624780500000|2021-06-27 07:55:00|12829.05|12709.05|12829.37|12709.37|12829.37|12709.37|12829.05|12709.05|7
1624780510000|2021-06-27 07:55:10|12829.49|12709.49|12828.56|12708.56|12829.49|12709.49|12828.53|12708.53|7
1624780520000|2021-06-27 07:55:20|12828.42|12708.42|12827.21|12707.21|12828.44|12708.44|12827.21|12707.21|8
1624780530000|2021-06-27 07:55:30|12827.15|12707.15|12824.76|12704.76|12827.15|12707.15|12824.76|12704.76|10
1624780540000|2021-06-27 07:55:40|12824.32|12704.32|12824|12704|12824.66|12704.66|12824|12704|9
1624780550000|2021-06-27 07:55:50|12824.2|12704.2|12824.89|12704.89|12825.25|12705.25|12824.2|12704.2|9
1624780560000|2021-06-27 07:56:00|12825.02|12705.02|12824.74|12704.74|12825.02|12705.02|12824.7|12704.7|8
1624780570000|2021-06-27 07:56:10|12824.79|12704.79|12826.83|12706.83|12827.19|12707.19|12824.79|12704.79|10
1624780580000|2021-06-27 07:56:20|12826.93|12706.93|12826.76|12706.76|12827.37|12707.37|12826.76|12706.76|9
1624780590000|2021-06-27 07:56:30|12826.74|12706.74|12826.48|12706.48|12826.74|12706.74|12826.48|12706.48|10
1624780600000|2021-06-27 07:56:40|12826.43|12706.43|12826.53|12706.53|12826.53|12706.53|12826.36|12706.36|8
1624780610000|2021-06-27 07:56:50|12826.61|12706.61|12825.96|12705.96|12826.61|12706.61|12825.96|12705.96|10
1624780620000|2021-06-27 07:57:00|12825.88|12705.88|12826.83|12706.83|12826.83|12706.83|12825.72|12705.72|8
1624780630000|2021-06-27 07:57:10|12826.84|12706.84|12827.29|12707.29|12827.35|12707.35|12826.84|12706.84|10
1624780640000|2021-06-27 07:57:20|12827.46|12707.46|12826.69|12706.69|12827.65|12707.65|12826.69|12706.69|9
1624780650000|2021-06-27 07:57:30|12826.33|12706.33|12823.45|12703.45|12826.33|12706.33|12823.45|12703.45|10
1624780660000|2021-06-27 07:57:40|12823.14|12703.14|12822.49|12702.49|12823.14|12703.14|12821.97|12701.97|9
1624780670000|2021-06-27 07:57:50|12822.62|12702.62|12823.2|12703.2|12823.23|12703.23|12822.62|12702.62|7
1624780680000|2021-06-27 07:58:00|12823.24|12703.24|12822.4|12702.4|12823.24|12703.24|12822.31|12702.31|10
1624780690000|2021-06-27 07:58:10|12822.38|12702.38|12822.13|12702.13|12822.51|12702.51|12822.13|12702.13|9
1624780700000|2021-06-27 07:58:20|12822.18|12702.18|12822.15|12702.15|12822.53|12702.53|12822.12|12702.12|10
1624780710000|2021-06-27 07:58:30|12822.06|12702.06|12822.6|12702.6|12823.21|12703.21|12822.06|12702.06|10
1624780720000|2021-06-27 07:58:40|12822.5|12702.5|12821.57|12701.57|12822.5|12702.5|12821.51|12701.51|10
1624780730000|2021-06-27 07:58:50|12822.02|12702.02|12821.54|12701.54|12823.07|12703.07|12821.54|12701.54|10
1624780740000|2021-06-27 07:59:00|12821.12|12701.12|12814.35|12694.35|12821.12|12701.12|12814.35|12694.35|10
1624780750000|2021-06-27 07:59:10|12813.36|12693.36|12808.75|12688.75|12813.36|12693.36|12807.62|12687.62|10
1624780760000|2021-06-27 07:59:20|12808.2|12688.2|12810.96|12690.96|12810.96|12690.96|12808.2|12688.2|9
1624780770000|2021-06-27 07:59:30|12811.21|12691.21|12812.41|12692.41|12813.11|12693.11|12811.21|12691.21|10
1624780780000|2021-06-27 07:59:40|12812.77|12692.77|12812.21|12692.21|12813.47|12693.47|12812.21|12692.21|9
1624780790000|2021-06-27 07:59:50|12813.17|12693.17|12813.87|12693.87|12813.87|12693.87|12812.92|12692.92|10
1624780800000|2021-06-27 08:00:00|12813.04|12693.04|12811.77|12691.77|12813.45|12693.45|12811.77|12691.77|10
1624780810000|2021-06-27 08:00:10|12811.92|12691.92|12811.7|12691.7|12812.49|12692.49|12811.7|12691.7|10
1624780820000|2021-06-27 08:00:20|12811.41|12691.41|12807.75|12687.75|12811.65|12691.65|12807.75|12687.75|10
1624780830000|2021-06-27 08:00:30|12807.34|12687.34|12802.32|12682.32|12807.34|12687.34|12802.32|12682.32|10
1624780840000|2021-06-27 08:00:40|12801.87|12681.87|12801.97|12681.97|12802.81|12682.81|12801.87|12681.87|10
1624780850000|2021-06-27 08:00:50|12801.67|12681.67|12797.5|12677.5|12801.7|12681.7|12797.5|12677.5|10
1624780860000|2021-06-27 08:01:00|12796.06|12676.06|12791.88|12671.88|12796.06|12676.06|12791.88|12671.88|10
1624780870000|2021-06-27 08:01:10|12791.69|12671.69|12790.27|12670.27|12791.99|12671.99|12790.27|12670.27|10
1624780880000|2021-06-27 08:01:20|12790.26|12670.26|12788.11|12668.11|12790.26|12670.26|12787.85|12667.85|10
1624780890000|2021-06-27 08:01:30|12786.27|12666.27|12785.92|12665.92|12786.27|12666.27|12783.94|12663.94|9
1624780900000|2021-06-27 08:01:40|12785.4|12665.4|12783.6|12663.6|12785.4|12665.4|12783.6|12663.6|10
1624780910000|2021-06-27 08:01:50|12782.65|12662.65|12780.99|12660.99|12782.65|12662.65|12780.38|12660.38|10
1624780920000|2021-06-27 08:02:00|12781.53|12661.53|12780.65|12660.65|12781.53|12661.53|12779.71|12659.71|10
1624780930000|2021-06-27 08:02:10|12780.06|12660.06|12780.34|12660.34|12780.37|12660.37|12779.99|12659.99|10
1624780940000|2021-06-27 08:02:20|12779.16|12659.16|12774.98|12654.98|12779.59|12659.59|12774.98|12654.98|10
1624780950000|2021-06-27 08:02:30|12774.66|12654.66|12765.88|12645.88|12774.66|12654.66|12765.88|12645.88|9
1624780960000|2021-06-27 08:02:40|12764.97|12644.97|12765.35|12645.35|12767.07|12647.07|12764.97|12644.97|10
1624780970000|2021-06-27 08:02:50|12764.29|12644.29|12761.86|12641.86|12764.29|12644.29|12759.33|12639.33|10
1624780980000|2021-06-27 08:03:00|12762.08|12642.08|12763.29|12643.29|12763.5|12643.5|12761.59|12641.59|10
1624780990000|2021-06-27 08:03:10|12763.28|12643.28|12763.61|12643.61|12764.02|12644.02|12762.56|12642.56|9
1624781000000|2021-06-27 08:03:20|12763.48|12643.48|12762.86|12642.86|12763.53|12643.53|12762.02|12642.02|10
1624781010000|2021-06-27 08:03:30|12762.81|12642.81|12762.78|12642.78|12762.81|12642.81|12762.29|12642.29|10
1624781020000|2021-06-27 08:03:40|12762.79|12642.79|12761.11|12641.11|12762.79|12642.79|12761.11|12641.11|10
1624781030000|2021-06-27 08:03:50|12760.59|12640.59|12760.5|12640.5|12761.05|12641.05|12760.11|12640.11|9
1624781040000|2021-06-27 08:04:00|12760.52|12640.52|12761.46|12641.46|12761.46|12641.46|12759.51|12639.51|10
1624781050000|2021-06-27 08:04:10|12761.74|12641.74|12763.66|12643.66|12764.16|12644.16|12761.47|12641.47|10
1624781060000|2021-06-27 08:04:20|12763.69|12643.69|12761.31|12641.31|12763.69|12643.69|12761.31|12641.31|10
1624781070000|2021-06-27 08:04:30|12761.28|12641.28|12761.17|12641.17|12762.16|12642.16|12761.04|12641.04|8
1624781080000|2021-06-27 08:04:40|12761.34|12641.34|12763.2|12643.2|12763.85|12643.85|12761.34|12641.34|9
1624781090000|2021-06-27 08:04:50|12765.25|12645.25|12765.33|12645.33|12765.35|12645.35|12764.2|12644.2|7
1624781100000|2021-06-27 08:05:00|12765.06|12645.06|12764.69|12644.69|12765.06|12645.06|12764.69|12644.69|7
1624781110000|2021-06-27 08:05:10|12765.02|12645.02|12770.39|12650.39|12770.39|12650.39|12765.02|12645.02|8
1624781120000|2021-06-27 08:05:20|12770.71|12650.71|12773.79|12653.79|12773.79|12653.79|12770.71|12650.71|9
1624781130000|2021-06-27 08:05:30|12774.14|12654.14|12777.29|12657.29|12777.29|12657.29|12774.14|12654.14|10
1624781140000|2021-06-27 08:05:40|12777.55|12657.55|12781.82|12661.82|12781.82|12661.82|12777.55|12657.55|9
1624781150000|2021-06-27 08:05:50|12781.85|12661.85|12783.83|12663.83|12783.83|12663.83|12781.3|12661.3|9
1624781160000|2021-06-27 08:06:00|12783.95|12663.95|12783.35|12663.35|12783.95|12663.95|12782.89|12662.89|9
1624781170000|2021-06-27 08:06:10|12783.08|12663.08|12787.6|12667.6|12788.41|12668.41|12783.08|12663.08|10
1624781180000|2021-06-27 08:06:20|12787.33|12667.33|12788.51|12668.51|12788.88|12668.88|12787.33|12667.33|9
1624781190000|2021-06-27 08:06:30|12788.43|12668.43|12786.99|12666.99|12788.43|12668.43|12786.82|12666.82|7
1624781200000|2021-06-27 08:06:40|12787.04|12667.04|12786.24|12666.24|12787.15|12667.15|12786.08|12666.08|9
1624781210000|2021-06-27 08:06:50|12786.28|12666.28|12785.91|12665.91|12786.28|12666.28|12785.81|12665.81|8
1624781220000|2021-06-27 08:07:00|12785.92|12665.92|12788.65|12668.65|12788.65|12668.65|12785.81|12665.81|10
1624781230000|2021-06-27 08:07:10|12788.33|12668.33|12788.79|12668.79|12789.09|12669.09|12788.23|12668.23|9
1624781240000|2021-06-27 08:07:20|12788.74|12668.74|12787.59|12667.59|12788.74|12668.74|12787.59|12667.59|8
1624781250000|2021-06-27 08:07:30|12787.57|12667.57|12788.89|12668.89|12788.89|12668.89|12787.57|12667.57|9
1624781260000|2021-06-27 08:07:40|12788.88|12668.88|12790.54|12670.54|12790.54|12670.54|12788.82|12668.82|7
1624781270000|2021-06-27 08:07:50|12790.76|12670.76|12792.31|12672.31|12792.31|12672.31|12790.76|12670.76|8
1624781280000|2021-06-27 08:08:00|12792.33|12672.33|12793.49|12673.49|12793.58|12673.58|12792.33|12672.33|10
1624781290000|2021-06-27 08:08:10|12793.51|12673.51|12800.79|12680.79|12800.79|12680.79|12793.51|12673.51|9
1624781300000|2021-06-27 08:08:20|12803.17|12683.17|12807.92|12687.92|12807.92|12687.92|12803.17|12683.17|10
1624781310000|2021-06-27 08:08:30|12808.74|12688.74|12813.31|12693.31|12813.33|12693.33|12808.74|12688.74|10
1624781320000|2021-06-27 08:08:40|12813.79|12693.79|12815.62|12695.62|12815.62|12695.62|12813.79|12693.79|9
1624781330000|2021-06-27 08:08:50|12815.67|12695.67|12817.48|12697.48|12817.74|12697.74|12815.67|12695.67|8
1624781340000|2021-06-27 08:09:00|12817.46|12697.46|12820.93|12700.93|12820.93|12700.93|12817.05|12697.05|10
1624781350000|2021-06-27 08:09:10|12821.48|12701.48|12823.64|12703.64|12823.64|12703.64|12821.48|12701.48|10
1624781360000|2021-06-27 08:09:20|12823.74|12703.74|12821.15|12701.15|12824|12704|12821.15|12701.15|8
1624781370000|2021-06-27 08:09:30|12820.29|12700.29|12819.86|12699.86|12820.29|12700.29|12819.22|12699.22|8
1624781380000|2021-06-27 08:09:40|12819.57|12699.57|12817.45|12697.45|12819.57|12699.57|12817.45|12697.45|10
1624781390000|2021-06-27 08:09:50|12816.78|12696.78|12817.11|12697.11|12817.52|12697.52|12816.63|12696.63|10
1624781400000|2021-06-27 08:10:00|12817.06|12697.06|12816.63|12696.63|12817.06|12697.06|12816.31|12696.31|10
1624781410000|2021-06-27 08:10:10|12816.62|12696.62|12818.92|12698.92|12818.92|12698.92|12816.62|12696.62|10
1624781420000|2021-06-27 08:10:20|12818.88|12698.88|12821.32|12701.32|12821.42|12701.42|12818.88|12698.88|10
1624781430000|2021-06-27 08:10:30|12821.79|12701.79|12826.71|12706.71|12826.71|12706.71|12821.79|12701.79|10
1624781440000|2021-06-27 08:10:40|12827.42|12707.42|12830.19|12710.19|12830.19|12710.19|12827.42|12707.42|9
1624781450000|2021-06-27 08:10:50|12830.53|12710.53|12833.03|12713.03|12833.03|12713.03|12830.53|12710.53|10
1624781460000|2021-06-27 08:11:00|12833.23|12713.23|12837.29|12717.29|12837.29|12717.29|12833.23|12713.23|10
1624781470000|2021-06-27 08:11:10|12836.85|12716.85|12838.95|12718.95|12838.98|12718.98|12836.09|12716.09|10
1624781480000|2021-06-27 08:11:20|12839.87|12719.87|12839.96|12719.96|12840.85|12720.85|12839.09|12719.09|10
1624781490000|2021-06-27 08:11:30|12839.76|12719.76|12838.6|12718.6|12840.32|12720.32|12838.6|12718.6|9
1624781500000|2021-06-27 08:11:40|12838.53|12718.53|12846.53|12726.53|12846.53|12726.53|12836.72|12716.72|10
1624781510000|2021-06-27 08:11:50|12847.33|12727.33|12849.06|12729.06|12849.54|12729.54|12847.33|12727.33|10
1624781520000|2021-06-27 08:12:00|12848.81|12728.81|12848.99|12728.99|12849.47|12729.47|12848.73|12728.73|10
1624781530000|2021-06-27 08:12:10|12849.19|12729.19|12850.13|12730.13|12850.5|12730.5|12849.07|12729.07|10
1624781540000|2021-06-27 08:12:20|12849.96|12729.96|12850.38|12730.38|12850.71|12730.71|12849.96|12729.96|9
1624781550000|2021-06-27 08:12:30|12850.46|12730.46|12846.71|12726.71|12850.47|12730.47|12846.71|12726.71|10
1624781560000|2021-06-27 08:12:40|12846.42|12726.42|12842.17|12722.17|12846.42|12726.42|12842.17|12722.17|10
1624781570000|2021-06-27 08:12:50|12841.84|12721.84|12840.93|12720.93|12842.16|12722.16|12840.85|12720.85|10
1624781580000|2021-06-27 08:13:00|12841.05|12721.05|12841.01|12721.01|12841.82|12721.82|12840.98|12720.98|10
1624781590000|2021-06-27 08:13:10|12840.98|12720.98|12839.65|12719.65|12841.47|12721.47|12839.65|12719.65|10
1624781600000|2021-06-27 08:13:20|12838.98|12718.98|12839.17|12719.17|12839.26|12719.26|12838.46|12718.46|10
1624781610000|2021-06-27 08:13:30|12840.47|12720.47|12839.6|12719.6|12840.78|12720.78|12839.58|12719.58|8
1624781620000|2021-06-27 08:13:40|12839.29|12719.29|12837.09|12717.09|12839.29|12719.29|12837.09|12717.09|9
1624781630000|2021-06-27 08:13:50|12836.73|12716.73|12834.41|12714.41|12836.73|12716.73|12834.38|12714.38|9
1624781640000|2021-06-27 08:14:00|12834.49|12714.49|12832.76|12712.76|12834.49|12714.49|12832.76|12712.76|10
1624781650000|2021-06-27 08:14:10|12832.25|12712.25|12826.03|12706.03|12832.25|12712.25|12826.03|12706.03|10
1624781660000|2021-06-27 08:14:20|12825.94|12705.94|12823.88|12703.88|12825.94|12705.94|12823.69|12703.69|10
1624781670000|2021-06-27 08:14:30|12823.64|12703.64|12821.84|12701.84|12823.64|12703.64|12821.84|12701.84|7
1624781680000|2021-06-27 08:14:40|12822.01|12702.01|12819.65|12699.65|12822.01|12702.01|12819.65|12699.65|6
1624781690000|2021-06-27 08:14:50|12819.81|12699.81|12817.47|12697.47|12819.81|12699.81|12817.47|12697.47|8
1624781700000|2021-06-27 08:15:00|12817.79|12697.79|12820.11|12700.11|12820.11|12700.11|12817.69|12697.69|9
1624781710000|2021-06-27 08:15:10|12821.68|12701.68|12825.29|12705.29|12825.29|12705.29|12821.68|12701.68|10
1624781720000|2021-06-27 08:15:20|12825.35|12705.35|12833.73|12713.73|12833.73|12713.73|12825.35|12705.35|10
1624781730000|2021-06-27 08:15:30|12833.62|12713.62|12831.94|12711.94|12833.73|12713.73|12831.94|12711.94|9
1624781740000|2021-06-27 08:15:40|12831.24|12711.24|12829.34|12709.34|12831.24|12711.24|12829.34|12709.34|10
1624781750000|2021-06-27 08:15:50|12829.02|12709.02|12826.77|12706.77|12829.02|12709.02|12826.77|12706.77|8
1624781760000|2021-06-27 08:16:00|12826.41|12706.41|12825.68|12705.68|12826.45|12706.45|12825.68|12705.68|10
1624781770000|2021-06-27 08:16:10|12825.34|12705.34|12823.72|12703.72|12825.34|12705.34|12823.72|12703.72|10
1624781780000|2021-06-27 08:16:20|12823.43|12703.43|12820.33|12700.33|12823.43|12703.43|12820.33|12700.33|10
1624781790000|2021-06-27 08:16:30|12819.99|12699.99|12819.65|12699.65|12820.4|12700.4|12819.65|12699.65|10
1624781800000|2021-06-27 08:16:40|12819.61|12699.61|12815.47|12695.47|12819.61|12699.61|12815.47|12695.47|10
1624781810000|2021-06-27 08:16:50|12815.98|12695.98|12813.65|12693.65|12815.99|12695.99|12813.08|12693.08|9
1624781820000|2021-06-27 08:17:00|12814.02|12694.02|12813.53|12693.53|12814.37|12694.37|12813.53|12693.53|7
1624781830000|2021-06-27 08:17:10|12813.14|12693.14|12811.91|12691.91|12813.14|12693.14|12811.91|12691.91|8
1624781840000|2021-06-27 08:17:20|12811.93|12691.93|12811.25|12691.25|12811.93|12691.93|12811.25|12691.25|7
1624781850000|2021-06-27 08:17:30|12811.3|12691.3|12810.49|12690.49|12811.34|12691.34|12810.49|12690.49|9
1624781860000|2021-06-27 08:17:40|12810.5|12690.5|12809.11|12689.11|12810.5|12690.5|12809.02|12689.02|8
1624781870000|2021-06-27 08:17:50|12809.09|12689.09|12807.77|12687.77|12809.09|12689.09|12807.73|12687.73|8
1624781880000|2021-06-27 08:18:00|12807.5|12687.5|12805.37|12685.37|12807.5|12687.5|12804.55|12684.55|9
1624781890000|2021-06-27 08:18:10|12805|12685|12804.41|12684.41|12805.1|12685.1|12804.41|12684.41|9
1624781900000|2021-06-27 08:18:20|12804.37|12684.37|12804.04|12684.04|12804.59|12684.59|12803.91|12683.91|10
1624781910000|2021-06-27 08:18:30|12803.82|12683.82|12802.16|12682.16|12803.82|12683.82|12802.16|12682.16|10
1624781920000|2021-06-27 08:18:40|12802.24|12682.24|12803.66|12683.66|12803.66|12683.66|12802.18|12682.18|9
1624781930000|2021-06-27 08:18:50|12803.91|12683.91|12804.25|12684.25|12804.36|12684.36|12803.66|12683.66|10
1624781940000|2021-06-27 08:19:00|12804.21|12684.21|12802.02|12682.02|12804.21|12684.21|12801.87|12681.87|8
1624781950000|2021-06-27 08:19:10|12801.98|12681.98|12802.75|12682.75|12803|12683|12801.79|12681.79|10
1624781960000|2021-06-27 08:19:20|12802.83|12682.83|12802.37|12682.37|12803.25|12683.25|12802.37|12682.37|10
1624781970000|2021-06-27 08:19:30|12801.99|12681.99|12802.59|12682.59|12802.63|12682.63|12801.95|12681.95|10
1624781980000|2021-06-27 08:19:40|12802.76|12682.76|12802.31|12682.31|12802.76|12682.76|12802.31|12682.31|10
1624781990000|2021-06-27 08:19:50|12802.07|12682.07|12802.01|12682.01|12802.07|12682.07|12801.47|12681.47|8
1624782000000|2021-06-27 08:20:00|12802.27|12682.27|12804.59|12684.59|12804.59|12684.59|12802.27|12682.27|10
1624782010000|2021-06-27 08:20:10|12804.66|12684.66|12807.06|12687.06|12807.06|12687.06|12804.61|12684.61|10
1624782020000|2021-06-27 08:20:20|12807.39|12687.39|12809.41|12689.41|12809.41|12689.41|12807.24|12687.24|10
1624782030000|2021-06-27 08:20:30|12809.13|12689.13|12811.13|12691.13|12811.13|12691.13|12809.13|12689.13|9
1624782040000|2021-06-27 08:20:40|12810.28|12690.28|12810.93|12690.93|12811.18|12691.18|12810.28|12690.28|8
1624782050000|2021-06-27 08:20:50|12810.82|12690.82|12809.07|12689.07|12810.82|12690.82|12809.07|12689.07|9
1624782060000|2021-06-27 08:21:00|12808.88|12688.88|12808.03|12688.03|12808.88|12688.88|12808.03|12688.03|7
1624782070000|2021-06-27 08:21:10|12807.3|12687.3|12806.98|12686.98|12807.47|12687.47|12806.87|12686.87|10
1624782080000|2021-06-27 08:21:20|12808.56|12688.56|12809.69|12689.69|12809.69|12689.69|12808.56|12688.56|8
1624782090000|2021-06-27 08:21:30|12809.68|12689.68|12808.89|12688.89|12809.74|12689.74|12808.45|12688.45|10
1624782100000|2021-06-27 08:21:40|12808.44|12688.44|12808.85|12688.85|12808.98|12688.98|12808.09|12688.09|10
1624782110000|2021-06-27 08:21:50|12808.41|12688.41|12807.84|12687.84|12808.55|12688.55|12807.84|12687.84|10
1624782120000|2021-06-27 08:22:00|12808.14|12688.14|12808.13|12688.13|12808.57|12688.57|12808.13|12688.13|10
1624782130000|2021-06-27 08:22:10|12807.91|12687.91|12806.72|12686.72|12807.91|12687.91|12806.41|12686.41|10
1624782140000|2021-06-27 08:22:20|12806.76|12686.76|12806.88|12686.88|12806.89|12686.89|12806.58|12686.58|8
1624782150000|2021-06-27 08:22:30|12806.92|12686.92|12803.18|12683.18|12807.85|12687.85|12803.05|12683.05|10
1624782160000|2021-06-27 08:22:40|12802.16|12682.16|12799.99|12679.99|12802.16|12682.16|12799.08|12679.08|10
1624782170000|2021-06-27 08:22:50|12799.06|12679.06|12800.25|12680.25|12800.25|12680.25|12798.2|12678.2|10
1624782180000|2021-06-27 08:23:00|12800.16|12680.16|12800.25|12680.25|12800.26|12680.26|12799.74|12679.74|9
1624782190000|2021-06-27 08:23:10|12799.72|12679.72|12799.01|12679.01|12799.72|12679.72|12799.01|12679.01|10
1624782200000|2021-06-27 08:23:20|12798.93|12678.93|12800.13|12680.13|12800.13|12680.13|12798.93|12678.93|8
1624782210000|2021-06-27 08:23:30|12799.79|12679.79|12799.33|12679.33|12800.04|12680.04|12799.25|12679.25|10
1624782220000|2021-06-27 08:23:40|12798.62|12678.62|12797.81|12677.81|12798.66|12678.66|12797.75|12677.75|10
1624782230000|2021-06-27 08:23:50|12797.37|12677.37|12797.11|12677.11|12797.37|12677.37|12796.98|12676.98|9
1624782240000|2021-06-27 08:24:00|12797.26|12677.26|12798.45|12678.45|12798.45|12678.45|12797.15|12677.15|9
1624782250000|2021-06-27 08:24:10|12798.59|12678.59|12799.78|12679.78|12799.78|12679.78|12798.59|12678.59|10
1624782260000|2021-06-27 08:24:20|12799.8|12679.8|12801.12|12681.12|12801.12|12681.12|12799.79|12679.79|7
1624782270000|2021-06-27 08:24:30|12801.22|12681.22|12801.9|12681.9|12802.08|12682.08|12800.71|12680.71|8
1624782280000|2021-06-27 08:24:40|12801.92|12681.92|12805.3|12685.3|12805.3|12685.3|12801.92|12681.92|9
1624782290000|2021-06-27 08:24:50|12805.34|12685.34|12804.98|12684.98|12805.68|12685.68|12804.98|12684.98|9
1624782300000|2021-06-27 08:25:00|12804.51|12684.51|12804.36|12684.36|12804.67|12684.67|12804.31|12684.31|8
1624782310000|2021-06-27 08:25:10|12804.09|12684.09|12803.36|12683.36|12804.09|12684.09|12803.36|12683.36|8
1624782320000|2021-06-27 08:25:20|12803.18|12683.18|12802.81|12682.81|12803.18|12683.18|12802.52|12682.52|9
1624782330000|2021-06-27 08:25:30|12802.82|12682.82|12801.17|12681.17|12802.82|12682.82|12801.15|12681.15|9
1624782340000|2021-06-27 08:25:40|12801.24|12681.24|12800.11|12680.11|12801.29|12681.29|12799.99|12679.99|10
1624782350000|2021-06-27 08:25:50|12800.54|12680.54|12801.28|12681.28|12801.44|12681.44|12800.52|12680.52|9
1624782360000|2021-06-27 08:26:00|12801.62|12681.62|12802.13|12682.13|12802.13|12682.13|12801.61|12681.61|7
1624782370000|2021-06-27 08:26:10|12801.61|12681.61|12804.11|12684.11|12804.11|12684.11|12801.61|12681.61|10
1624782380000|2021-06-27 08:26:20|12805.1|12685.1|12806.13|12686.13|12806.13|12686.13|12805.1|12685.1|10
1624782390000|2021-06-27 08:26:30|12806.36|12686.36|12808.64|12688.64|12808.64|12688.64|12806.35|12686.35|9
1624782400000|2021-06-27 08:26:40|12808.92|12688.92|12809.56|12689.56|12809.56|12689.56|12808.92|12688.92|9
1624782410000|2021-06-27 08:26:50|12809.5|12689.5|12809.69|12689.69|12809.73|12689.73|12809.2|12689.2|10
1624782420000|2021-06-27 08:27:00|12809.66|12689.66|12813.3|12693.3|12813.3|12693.3|12809.66|12689.66|10
1624782430000|2021-06-27 08:27:10|12815.47|12695.47|12819.84|12699.84|12819.95|12699.95|12815.47|12695.47|10
1624782440000|2021-06-27 08:27:20|12819.8|12699.8|12827.45|12707.45|12827.45|12707.45|12819.8|12699.8|8
1624782450000|2021-06-27 08:27:30|12827.02|12707.02|12827.42|12707.42|12827.42|12707.42|12826.38|12706.38|10
1624782460000|2021-06-27 08:27:40|12827.35|12707.35|12826.72|12706.72|12827.35|12707.35|12826.65|12706.65|8
1624782470000|2021-06-27 08:27:50|12826.64|12706.64|12825.89|12705.89|12826.65|12706.65|12825.37|12705.37|9
1624782480000|2021-06-27 08:28:00|12825.96|12705.96|12824.58|12704.58|12825.96|12705.96|12824.1|12704.1|9
1624782490000|2021-06-27 08:28:10|12824.39|12704.39|12823.37|12703.37|12824.39|12704.39|12823.31|12703.31|10
1624782500000|2021-06-27 08:28:20|12823.36|12703.36|12825.61|12705.61|12825.61|12705.61|12822.82|12702.82|7
1624782510000|2021-06-27 08:28:30|12825.62|12705.62|12826.84|12706.84|12827.04|12707.04|12825.59|12705.59|10
1624782520000|2021-06-27 08:28:40|12826.99|12706.99|12832.64|12712.64|12832.64|12712.64|12826.99|12706.99|10
1624782530000|2021-06-27 08:28:50|12832.76|12712.76|12833.15|12713.15|12834.1|12714.1|12832.76|12712.76|10
1624782540000|2021-06-27 08:29:00|12833.3|12713.3|12834.33|12714.33|12834.33|12714.33|12833.3|12713.3|7
1624782550000|2021-06-27 08:29:10|12834.21|12714.21|12832.24|12712.24|12834.21|12714.21|12832.24|12712.24|10
1624782560000|2021-06-27 08:29:20|12832.11|12712.11|12836.61|12716.61|12836.61|12716.61|12831.99|12711.99|9
1624782570000|2021-06-27 08:29:30|12837.8|12717.8|12841.33|12721.33|12841.35|12721.35|12837.8|12717.8|10
1624782580000|2021-06-27 08:29:40|12841|12721|12842.08|12722.08|12842.25|12722.25|12840.72|12720.72|10
1624782590000|2021-06-27 08:29:50|12841.44|12721.44|12841.34|12721.34|12841.61|12721.61|12841.33|12721.33|10
1624782600000|2021-06-27 08:30:00|12841.32|12721.32|12842.75|12722.75|12843.02|12723.02|12841.32|12721.32|9
1624782610000|2021-06-27 08:30:10|12842.6|12722.6|12842.48|12722.48|12842.6|12722.6|12842.39|12722.39|9
1624782620000|2021-06-27 08:30:20|12842.45|12722.45|12841.19|12721.19|12842.62|12722.62|12841.19|12721.19|8
1624782630000|2021-06-27 08:30:30|12840.33|12720.33|12836.27|12716.27|12840.33|12720.33|12836.27|12716.27|10
1624782640000|2021-06-27 08:30:40|12836.22|12716.22|12834.89|12714.89|12836.22|12716.22|12834.89|12714.89|9
1624782650000|2021-06-27 08:30:50|12834.85|12714.85|12834.41|12714.41|12835.09|12715.09|12834.39|12714.39|10
1624782660000|2021-06-27 08:31:00|12834.39|12714.39|12834.32|12714.32|12834.39|12714.39|12834.18|12714.18|8
1624782670000|2021-06-27 08:31:10|12834.31|12714.31|12833.24|12713.24|12834.31|12714.31|12833.24|12713.24|8
1624782680000|2021-06-27 08:31:20|12833.23|12713.23|12833.37|12713.37|12833.37|12713.37|12832.85|12712.85|4
1624782690000|2021-06-27 08:31:30|12833.27|12713.27|12833.46|12713.46|12833.8|12713.8|12832.96|12712.96|9
1624782700000|2021-06-27 08:31:40|12833.47|12713.47|12832.52|12712.52|12833.62|12713.62|12832.46|12712.46|10
1624782710000|2021-06-27 08:31:50|12833.31|12713.31|12834|12714|12834.21|12714.21|12833.31|12713.31|9
1624782720000|2021-06-27 08:32:00|12833.34|12713.34|12833.62|12713.62|12833.62|12713.62|12833.23|12713.23|8
1624782730000|2021-06-27 08:32:10|12833.63|12713.63|12834.88|12714.88|12834.88|12714.88|12833.63|12713.63|7
1624782740000|2021-06-27 08:32:20|12835.11|12715.11|12835.9|12715.9|12835.9|12715.9|12834.15|12714.15|9
1624782750000|2021-06-27 08:32:30|12836.17|12716.17|12835.48|12715.48|12836.17|12716.17|12835.46|12715.46|8
1624782760000|2021-06-27 08:32:40|12835.45|12715.45|12834.6|12714.6|12835.45|12715.45|12834.51|12714.51|9
1624782770000|2021-06-27 08:32:50|12834.45|12714.45|12835.25|12715.25|12835.26|12715.26|12834.45|12714.45|8
1624782780000|2021-06-27 08:33:00|12835.38|12715.38|12835.57|12715.57|12836.03|12716.03|12835.34|12715.34|7
1624782790000|2021-06-27 08:33:10|12835.35|12715.35|12834.46|12714.46|12835.35|12715.35|12834.46|12714.46|7
1624782800000|2021-06-27 08:33:20|12834.55|12714.55|12832.8|12712.8|12834.62|12714.62|12832.8|12712.8|8
1624782810000|2021-06-27 08:33:30|12832.76|12712.76|12831.9|12711.9|12833.2|12713.2|12831.9|12711.9|7
1624782820000|2021-06-27 08:33:40|12831.78|12711.78|12829.77|12709.77|12831.78|12711.78|12829.77|12709.77|7
1624782830000|2021-06-27 08:33:50|12829.71|12709.71|12829.18|12709.18|12829.73|12709.73|12829.18|12709.18|7
1624782840000|2021-06-27 08:34:00|12828.96|12708.96|12828.69|12708.69|12828.96|12708.96|12828.69|12708.69|3
1624782850000|2021-06-27 08:34:10|12828.89|12708.89|12826|12706|12828.89|12708.89|12826|12706|9
1624782860000|2021-06-27 08:34:20|12825.99|12705.99|12820|12700|12825.99|12705.99|12820|12700|10
1624782870000|2021-06-27 08:34:30|12819.97|12699.97|12818.94|12698.94|12819.97|12699.97|12818.94|12698.94|9
1624782880000|2021-06-27 08:34:40|12818.79|12698.79|12816.42|12696.42|12818.79|12698.79|12816.42|12696.42|9
1624782890000|2021-06-27 08:34:50|12816.07|12696.07|12814.27|12694.27|12816.07|12696.07|12814.27|12694.27|6
1624782900000|2021-06-27 08:35:00|12812.82|12692.82|12812.93|12692.93|12812.93|12692.93|12812.25|12692.25|6
1624782910000|2021-06-27 08:35:10|12813.1|12693.1|12811.64|12691.64|12813.1|12693.1|12811.64|12691.64|8
1624782920000|2021-06-27 08:35:20|12811.38|12691.38|12810.49|12690.49|12811.38|12691.38|12810.04|12690.04|9
1624782930000|2021-06-27 08:35:30|12810.7|12690.7|12808.07|12688.07|12810.7|12690.7|12808.07|12688.07|9
1624782940000|2021-06-27 08:35:40|12808.52|12688.52|12807.71|12687.71|12808.52|12688.52|12807.35|12687.35|8
1624782950000|2021-06-27 08:35:50|12807.48|12687.48|12807.47|12687.47|12807.65|12687.65|12807.42|12687.42|9
1624782960000|2021-06-27 08:36:00|12807.2|12687.2|12805.12|12685.12|12807.2|12687.2|12805.12|12685.12|9
1624782970000|2021-06-27 08:36:10|12804.89|12684.89|12803.74|12683.74|12804.89|12684.89|12803.74|12683.74|10
1624782980000|2021-06-27 08:36:20|12804.09|12684.09|12804.1|12684.1|12804.46|12684.46|12803.53|12683.53|9
1624782990000|2021-06-27 08:36:30|12803.7|12683.7|12803.64|12683.64|12803.9|12683.9|12803.64|12683.64|8
1624783000000|2021-06-27 08:36:40|12803.66|12683.66|12803.03|12683.03|12803.66|12683.66|12802.95|12682.95|8
1624783010000|2021-06-27 08:36:50|12802.92|12682.92|12804.25|12684.25|12804.25|12684.25|12802.92|12682.92|8
1624783020000|2021-06-27 08:37:00|12804.21|12684.21|12804.48|12684.48|12804.48|12684.48|12804.21|12684.21|7
1624783030000|2021-06-27 08:37:10|12804.52|12684.52|12804.89|12684.89|12804.9|12684.9|12804.46|12684.46|9
1624783040000|2021-06-27 08:37:20|12805|12685|12804.49|12684.49|12805.14|12685.14|12804.49|12684.49|6
1624783050000|2021-06-27 08:37:30|12803.83|12683.83|12803.69|12683.69|12804.06|12684.06|12803.69|12683.69|8
1624783060000|2021-06-27 08:37:40|12803.53|12683.53|12802.97|12682.97|12803.53|12683.53|12802.6|12682.6|10
1624783070000|2021-06-27 08:37:50|12802.95|12682.95|12801.83|12681.83|12803.04|12683.04|12801.83|12681.83|10
1624783080000|2021-06-27 08:38:00|12801.7|12681.7|12800.49|12680.49|12801.7|12681.7|12800.1|12680.1|8
1624783090000|2021-06-27 08:38:10|12800.48|12680.48|12800.13|12680.13|12800.97|12680.97|12800.13|12680.13|10
1624783100000|2021-06-27 08:38:20|12800.15|12680.15|12797.6|12677.6|12800.15|12680.15|12797.6|12677.6|9
1624783110000|2021-06-27 08:38:30|12797.71|12677.71|12790.94|12670.94|12797.71|12677.71|12790.94|12670.94|10
1624783120000|2021-06-27 08:38:40|12790.64|12670.64|12789.28|12669.28|12790.64|12670.64|12789.28|12669.28|9
1624783130000|2021-06-27 08:38:50|12789.22|12669.22|12789.31|12669.31|12790.87|12670.87|12789.22|12669.22|10
1624783140000|2021-06-27 08:39:00|12789.26|12669.26|12786.48|12666.48|12789.28|12669.28|12786.48|12666.48|9
1624783150000|2021-06-27 08:39:10|12786.07|12666.07|12785.35|12665.35|12786.07|12666.07|12785.21|12665.21|7
1624783160000|2021-06-27 08:39:20|12785.24|12665.24|12783.86|12663.86|12785.24|12665.24|12783.86|12663.86|9
1624783170000|2021-06-27 08:39:30|12783.8|12663.8|12783.79|12663.79|12783.88|12663.88|12783.76|12663.76|8
1624783180000|2021-06-27 08:39:40|12783.78|12663.78|12784.65|12664.65|12784.65|12664.65|12783.71|12663.71|9
1624783190000|2021-06-27 08:39:50|12784.44|12664.44|12786.14|12666.14|12786.14|12666.14|12784.44|12664.44|10
1624783200000|2021-06-27 08:40:00|12786.22|12666.22|12786.76|12666.76|12786.76|12666.76|12786.22|12666.22|6
1624783210000|2021-06-27 08:40:10|12786.77|12666.77|12787.39|12667.39|12787.39|12667.39|12786.61|12666.61|5
1624783220000|2021-06-27 08:40:20|12787.78|12667.78|12789.99|12669.99|12789.99|12669.99|12787.78|12667.78|10
1624783230000|2021-06-27 08:40:30|12790.07|12670.07|12791.46|12671.46|12791.47|12671.47|12790.07|12670.07|7
1624783240000|2021-06-27 08:40:40|12791.45|12671.45|12794.36|12674.36|12794.36|12674.36|12791.45|12671.45|10
1624783250000|2021-06-27 08:40:50|12794.91|12674.91|12795.33|12675.33|12795.65|12675.65|12794.89|12674.89|9
1624783260000|2021-06-27 08:41:00|12795.39|12675.39|12794.83|12674.83|12795.42|12675.42|12794.82|12674.82|8
1624783270000|2021-06-27 08:41:10|12794.79|12674.79|12796.36|12676.36|12796.46|12676.46|12794.77|12674.77|10
1624783280000|2021-06-27 08:41:20|12796.32|12676.32|12799.61|12679.61|12799.61|12679.61|12796.32|12676.32|10
1624783290000|2021-06-27 08:41:30|12799.57|12679.57|12804.7|12684.7|12804.7|12684.7|12799.57|12679.57|10
1624783300000|2021-06-27 08:41:40|12804.74|12684.74|12806.14|12686.14|12806.95|12686.95|12804.74|12684.74|10
1624783310000|2021-06-27 08:41:50|12806.16|12686.16|12807.33|12687.33|12807.33|12687.33|12806.16|12686.16|8
1624783320000|2021-06-27 08:42:00|12807.21|12687.21|12807.11|12687.11|12807.24|12687.24|12806.35|12686.35|7
1624783330000|2021-06-27 08:42:10|12806.88|12686.88|12808.03|12688.03|12808.09|12688.09|12806.88|12686.88|10
1624783340000|2021-06-27 08:42:20|12808.07|12688.07|12807.67|12687.67|12808.07|12688.07|12807.54|12687.54|10
1624783350000|2021-06-27 08:42:30|12807.58|12687.58|12808.03|12688.03|12808.45|12688.45|12807.43|12687.43|10
1624783360000|2021-06-27 08:42:40|12808.15|12688.15|12808.53|12688.53|12808.53|12688.53|12808.14|12688.14|8
1624783370000|2021-06-27 08:42:50|12808.67|12688.67|12808.98|12688.98|12808.98|12688.98|12808.6|12688.6|6
1624783380000|2021-06-27 08:43:00|12808.91|12688.91|12809.02|12689.02|12809.18|12689.18|12808.71|12688.71|8
1624783390000|2021-06-27 08:43:10|12809.01|12689.01|12810.11|12690.11|12810.11|12690.11|12809.01|12689.01|8
1624783400000|2021-06-27 08:43:20|12810.23|12690.23|12810.14|12690.14|12810.25|12690.25|12810.14|12690.14|7
1624783410000|2021-06-27 08:43:30|12810.13|12690.13|12809.9|12689.9|12810.13|12690.13|12809.9|12689.9|7
1624783420000|2021-06-27 08:43:40|12809.69|12689.69|12809.32|12689.32|12809.77|12689.77|12809.18|12689.18|10
1624783430000|2021-06-27 08:43:50|12809.49|12689.49|12809.49|12689.49|12809.49|12689.49|12809.18|12689.18|6
1624783440000|2021-06-27 08:44:00|12809.37|12689.37|12809.57|12689.57|12809.57|12689.57|12809.37|12689.37|7
1624783450000|2021-06-27 08:44:10|12809.56|12689.56|12810.31|12690.31|12810.31|12690.31|12809.56|12689.56|6
1624783460000|2021-06-27 08:44:20|12810.59|12690.59|12811.07|12691.07|12811.07|12691.07|12810.41|12690.41|10
1624783470000|2021-06-27 08:44:30|12811.1|12691.1|12811.58|12691.58|12811.59|12691.59|12811.1|12691.1|8
1624783480000|2021-06-27 08:44:40|12811.35|12691.35|12811.62|12691.62|12811.74|12691.74|12811.35|12691.35|9
1624783490000|2021-06-27 08:44:50|12811.61|12691.61|12811.59|12691.59|12811.91|12691.91|12811.59|12691.59|7
1624783500000|2021-06-27 08:45:00|12811.48|12691.48|12809.22|12689.22|12811.51|12691.51|12809.22|12689.22|9
1624783510000|2021-06-27 08:45:10|12808.76|12688.76|12804.72|12684.72|12808.76|12688.76|12804.72|12684.72|10
1624783520000|2021-06-27 08:45:20|12804.09|12684.09|12802.38|12682.38|12804.09|12684.09|12802.12|12682.12|9
1624783530000|2021-06-27 08:45:30|12801.75|12681.75|12798.2|12678.2|12801.75|12681.75|12798.2|12678.2|7
1624783540000|2021-06-27 08:45:40|12798.17|12678.17|12792.23|12672.23|12798.17|12678.17|12792.23|12672.23|10
1624783550000|2021-06-27 08:45:50|12792|12672|12788.93|12668.93|12792|12672|12788.93|12668.93|10
1624783560000|2021-06-27 08:46:00|12787.98|12667.98|12787.8|12667.8|12788.08|12668.08|12787.61|12667.61|9
1624783570000|2021-06-27 08:46:10|12787.86|12667.86|12787.82|12667.82|12787.86|12667.86|12787.54|12667.54|8
1624783580000|2021-06-27 08:46:20|12787.62|12667.62|12782.98|12662.98|12787.62|12667.62|12782.69|12662.69|10
1624783590000|2021-06-27 08:46:30|12782.19|12662.19|12778.33|12658.33|12782.19|12662.19|12778.33|12658.33|10
1624783600000|2021-06-27 08:46:40|12778.62|12658.62|12776.05|12656.05|12778.62|12658.62|12775.75|12655.75|10
1624783610000|2021-06-27 08:46:50|12775.93|12655.93|12774.98|12654.98|12775.93|12655.93|12774.98|12654.98|8
1624783620000|2021-06-27 08:47:00|12774.72|12654.72|12773|12653|12775.03|12655.03|12773|12653|9
1624783630000|2021-06-27 08:47:10|12773.06|12653.06|12775.36|12655.36|12775.36|12655.36|12772.33|12652.33|10
1624783640000|2021-06-27 08:47:20|12775.5|12655.5|12777.67|12657.67|12777.68|12657.68|12775.24|12655.24|10
1624783650000|2021-06-27 08:47:30|12777.49|12657.49|12778.39|12658.39|12778.92|12658.92|12777.48|12657.48|9
1624783660000|2021-06-27 08:47:40|12778.29|12658.29|12780.38|12660.38|12780.38|12660.38|12778.29|12658.29|7
1624783670000|2021-06-27 08:47:50|12780.26|12660.26|12779.38|12659.38|12780.26|12660.26|12779.37|12659.37|10
1624783680000|2021-06-27 08:48:00|12779.17|12659.17|12778.5|12658.5|12779.17|12659.17|12778.5|12658.5|9
1624783690000|2021-06-27 08:48:10|12778.59|12658.59|12779.09|12659.09|12779.15|12659.15|12778.59|12658.59|9
1624783700000|2021-06-27 08:48:20|12779.08|12659.08|12777.24|12657.24|12779.24|12659.24|12777.24|12657.24|9
1624783710000|2021-06-27 08:48:30|12776.97|12656.97|12761.26|12641.26|12776.97|12656.97|12761.26|12641.26|10
1624783720000|2021-06-27 08:48:40|12761.29|12641.29|12760.44|12640.44|12761.29|12641.29|12760.3|12640.3|9
1624783730000|2021-06-27 08:48:50|12760.45|12640.45|12758.65|12638.65|12760.45|12640.45|12758.24|12638.24|9
1624783740000|2021-06-27 08:49:00|12757.42|12637.42|12757.18|12637.18|12757.85|12637.85|12756.31|12636.31|10
1624783750000|2021-06-27 08:49:10|12757.41|12637.41|12757.73|12637.73|12758.19|12638.19|12757.22|12637.22|10
1624783760000|2021-06-27 08:49:20|12758.59|12638.59|12760.74|12640.74|12760.79|12640.79|12758.59|12638.59|9
1624783770000|2021-06-27 08:49:30|12760.58|12640.58|12762.46|12642.46|12762.93|12642.93|12760.47|12640.47|10
1624783780000|2021-06-27 08:49:40|12762.56|12642.56|12760.99|12640.99|12762.56|12642.56|12760.99|12640.99|9
1624783790000|2021-06-27 08:49:50|12761.01|12641.01|12760|12640|12761.01|12641.01|12760|12640|10
1624783800000|2021-06-27 08:50:00|12759.79|12639.79|12760.01|12640.01|12760.05|12640.05|12759.74|12639.74|7
1624783810000|2021-06-27 08:50:10|12760.21|12640.21|12760.91|12640.91|12760.91|12640.91|12759.99|12639.99|7
1624783820000|2021-06-27 08:50:20|12760.73|12640.73|12762.58|12642.58|12762.58|12642.58|12760.73|12640.73|9
1624783830000|2021-06-27 08:50:30|12762.94|12642.94|12763.93|12643.93|12763.93|12643.93|12762.94|12642.94|8
1624783840000|2021-06-27 08:50:40|12764.02|12644.02|12763.68|12643.68|12764.02|12644.02|12763.39|12643.39|9
1624783850000|2021-06-27 08:50:50|12763.53|12643.53|12762.58|12642.58|12763.53|12643.53|12762.58|12642.58|9
1624783860000|2021-06-27 08:51:00|12762.57|12642.57|12763.1|12643.1|12763.1|12643.1|12762.43|12642.43|9
1624783870000|2021-06-27 08:51:10|12763.13|12643.13|12764.04|12644.04|12764.04|12644.04|12763.13|12643.13|6
1624783880000|2021-06-27 08:51:20|12764.27|12644.27|12764.42|12644.42|12764.47|12644.47|12764.17|12644.17|10
1624783890000|2021-06-27 08:51:30|12764.47|12644.47|12763.28|12643.28|12764.47|12644.47|12763.28|12643.28|9
1624783900000|2021-06-27 08:51:40|12763.25|12643.25|12762.98|12642.98|12763.29|12643.29|12762.98|12642.98|8
1624783910000|2021-06-27 08:51:50|12762.96|12642.96|12761.74|12641.74|12762.96|12642.96|12761.74|12641.74|10
1624783920000|2021-06-27 08:52:00|12761.72|12641.72|12761.29|12641.29|12762.03|12642.03|12761.29|12641.29|10
1624783930000|2021-06-27 08:52:10|12761.3|12641.3|12760.65|12640.65|12761.76|12641.76|12759.96|12639.96|9
1624783940000|2021-06-27 08:52:20|12760.7|12640.7|12760.05|12640.05|12760.73|12640.73|12759.95|12639.95|9
1624783950000|2021-06-27 08:52:30|12760.04|12640.04|12759.52|12639.52|12760.17|12640.17|12759.29|12639.29|7
1624783960000|2021-06-27 08:52:40|12759.6|12639.6|12757.77|12637.77|12759.6|12639.6|12757.77|12637.77|7
1624783970000|2021-06-27 08:52:50|12757.46|12637.46|12757.72|12637.72|12757.72|12637.72|12757.43|12637.43|8
1624783980000|2021-06-27 08:53:00|12757.82|12637.82|12757.75|12637.75|12758.06|12638.06|12757.63|12637.63|8
1624783990000|2021-06-27 08:53:10|12757.81|12637.81|12755.24|12635.24|12757.81|12637.81|12755.24|12635.24|8
1624784000000|2021-06-27 08:53:20|12755.11|12635.11|12751.72|12631.72|12755.11|12635.11|12751.66|12631.66|10
1624784010000|2021-06-27 08:53:30|12751.71|12631.71|12750.51|12630.51|12751.71|12631.71|12750.5|12630.5|10
1624784020000|2021-06-27 08:53:40|12750.26|12630.26|12749.7|12629.7|12750.26|12630.26|12749.21|12629.21|9
1624784030000|2021-06-27 08:53:50|12749.77|12629.77|12746.01|12626.01|12749.77|12629.77|12746.01|12626.01|10
1624784040000|2021-06-27 08:54:00|12745.49|12625.49|12743.5|12623.5|12745.49|12625.49|12743.49|12623.49|9
1624784050000|2021-06-27 08:54:10|12743.4|12623.4|12744.91|12624.91|12746.06|12626.06|12743.4|12623.4|10
1624784060000|2021-06-27 08:54:20|12744.23|12624.23|12743.63|12623.63|12744.52|12624.52|12743.41|12623.41|9
1624784070000|2021-06-27 08:54:30|12743.62|12623.62|12743.49|12623.49|12743.73|12623.73|12743.16|12623.16|10
1624784080000|2021-06-27 08:54:40|12743.42|12623.42|12741.08|12621.08|12743.42|12623.42|12741.08|12621.08|8
1624784090000|2021-06-27 08:54:50|12741.99|12621.99|12741.17|12621.17|12741.99|12621.99|12740.9|12620.9|6
1624784100000|2021-06-27 08:55:00|12740.87|12620.87|12739.38|12619.38|12740.87|12620.87|12739.38|12619.38|10
1624784110000|2021-06-27 08:55:10|12739.28|12619.28|12739.45|12619.45|12739.45|12619.45|12739.15|12619.15|10
1624784120000|2021-06-27 08:55:20|12739.41|12619.41|12739.1|12619.1|12739.41|12619.41|12738.91|12618.91|9
1624784130000|2021-06-27 08:55:30|12739.15|12619.15|12739.11|12619.11|12739.19|12619.19|12739|12619|9
1624784140000|2021-06-27 08:55:40|12738.81|12618.81|12738.68|12618.68|12739.12|12619.12|12738.64|12618.64|9
1624784150000|2021-06-27 08:55:50|12738.69|12618.69|12738.68|12618.68|12738.84|12618.84|12738.68|12618.68|6
1624784160000|2021-06-27 08:56:00|12738.72|12618.72|12737.66|12617.66|12738.72|12618.72|12737.66|12617.66|10
1624784170000|2021-06-27 08:56:10|12737.41|12617.41|12736.73|12616.73|12737.44|12617.44|12736.73|12616.73|9
1624784180000|2021-06-27 08:56:20|12736.65|12616.65|12735.52|12615.52|12736.65|12616.65|12735.52|12615.52|8
1624784190000|2021-06-27 08:56:30|12735.47|12615.47|12734.68|12614.68|12735.47|12615.47|12734.65|12614.65|8
1624784200000|2021-06-27 08:56:40|12734.83|12614.83|12732.05|12612.05|12734.83|12614.83|12732.05|12612.05|10
1624784210000|2021-06-27 08:56:50|12731.97|12611.97|12730.61|12610.61|12731.97|12611.97|12730.61|12610.61|9
1624784220000|2021-06-27 08:57:00|12730.36|12610.36|12729.71|12609.71|12730.71|12610.71|12729.71|12609.71|8
1624784230000|2021-06-27 08:57:10|12729.55|12609.55|12731.68|12611.68|12731.68|12611.68|12729.55|12609.55|9
1624784240000|2021-06-27 08:57:20|12731.48|12611.48|12732.9|12612.9|12733.34|12613.34|12731.48|12611.48|10
1624784250000|2021-06-27 08:57:30|12732.98|12612.98|12733.41|12613.41|12733.42|12613.42|12732.98|12612.98|8
1624784260000|2021-06-27 08:57:40|12733.56|12613.56|12733.72|12613.72|12733.75|12613.75|12733.5|12613.5|6
1624784270000|2021-06-27 08:57:50|12733.97|12613.97|12734.27|12614.27|12734.28|12614.28|12733.85|12613.85|5
1624784280000|2021-06-27 08:58:00|12734.28|12614.28|12733.82|12613.82|12734.28|12614.28|12733.56|12613.56|8
1624784290000|2021-06-27 08:58:10|12734.04|12614.04|12735.48|12615.48|12735.6|12615.6|12734.04|12614.04|9
1624784300000|2021-06-27 08:58:20|12736.01|12616.01|12735.73|12615.73|12736.01|12616.01|12735.24|12615.24|8
1624784310000|2021-06-27 08:58:30|12735.56|12615.56|12734.47|12614.47|12735.56|12615.56|12734.28|12614.28|9
1624784320000|2021-06-27 08:58:40|12734.26|12614.26|12734.3|12614.3|12734.3|12614.3|12734.14|12614.14|8
1624784330000|2021-06-27 08:58:50|12733.69|12613.69|12733.48|12613.48|12733.69|12613.69|12733.47|12613.47|4
1624784340000|2021-06-27 08:59:00|12733.45|12613.45|12733.11|12613.11|12733.45|12613.45|12733.1|12613.1|6
1624784350000|2021-06-27 08:59:10|12733.02|12613.02|12728.21|12608.21|12733.02|12613.02|12728.21|12608.21|10
1624784360000|2021-06-27 08:59:20|12727.56|12607.56|12726.82|12606.82|12727.56|12607.56|12726.57|12606.57|10
1624784370000|2021-06-27 08:59:30|12726.79|12606.79|12721.32|12601.32|12726.79|12606.79|12721.16|12601.16|10
1624784380000|2021-06-27 08:59:40|12720.45|12600.45|12711.92|12591.92|12720.45|12600.45|12711.89|12591.89|10
1624784390000|2021-06-27 08:59:50|12711.58|12591.58|12705.21|12585.21|12711.58|12591.58|12705.21|12585.21|10
1624784400000|2021-06-27 09:00:00|12704.7|12584.7|12705.53|12585.53|12705.53|12585.53|12704.03|12584.03|9
1624784410000|2021-06-27 09:00:10|12705.26|12585.26|12705.8|12585.8|12707.27|12587.27|12705.26|12585.26|10
1624784420000|2021-06-27 09:00:20|12705.41|12585.41|12706.06|12586.06|12706.27|12586.27|12705.03|12585.03|9
1624784430000|2021-06-27 09:00:30|12706.85|12586.85|12708.11|12588.11|12708.11|12588.11|12706.12|12586.12|9
1624784440000|2021-06-27 09:00:40|12708.12|12588.12|12712.34|12592.34|12712.34|12592.34|12708.12|12588.12|10
1624784450000|2021-06-27 09:00:50|12712.35|12592.35|12713.87|12593.87|12713.91|12593.91|12712.35|12592.35|7
1624784460000|2021-06-27 09:01:00|12713.92|12593.92|12717.73|12597.73|12717.73|12597.73|12713.92|12593.92|9
1624784470000|2021-06-27 09:01:10|12718.38|12598.38|12722.76|12602.76|12722.76|12602.76|12718.38|12598.38|9
1624784480000|2021-06-27 09:01:20|12723.04|12603.04|12725.72|12605.72|12725.72|12605.72|12723.04|12603.04|8
1624784490000|2021-06-27 09:01:30|12725.8|12605.8|12727.97|12607.97|12727.97|12607.97|12725.8|12605.8|9
1624784500000|2021-06-27 09:01:40|12728.12|12608.12|12730.82|12610.82|12731.28|12611.28|12728.12|12608.12|9
1624784510000|2021-06-27 09:01:50|12730.84|12610.84|12731.95|12611.95|12731.97|12611.97|12730.1|12610.1|10
1624784520000|2021-06-27 09:02:00|12731.94|12611.94|12734.91|12614.91|12734.91|12614.91|12731.94|12611.94|10
1624784530000|2021-06-27 09:02:10|12735.08|12615.08|12735.75|12615.75|12735.92|12615.92|12735.04|12615.04|10
1624784540000|2021-06-27 09:02:20|12734.95|12614.95|12733.83|12613.83|12735.69|12615.69|12733.83|12613.83|9
1624784550000|2021-06-27 09:02:30|12733.38|12613.38|12733.17|12613.17|12733.38|12613.38|12732.44|12612.44|10
1624784560000|2021-06-27 09:02:40|12733.19|12613.19|12734.48|12614.48|12734.48|12614.48|12733.19|12613.19|9
1624784570000|2021-06-27 09:02:50|12734.42|12614.42|12734.13|12614.13|12734.53|12614.53|12734.13|12614.13|9
1624784580000|2021-06-27 09:03:00|12734.42|12614.42|12733.04|12613.04|12734.42|12614.42|12733.04|12613.04|10
1624784590000|2021-06-27 09:03:10|12733.05|12613.05|12731.85|12611.85|12733.05|12613.05|12731.85|12611.85|9
1624784600000|2021-06-27 09:03:20|12731.79|12611.79|12733.31|12613.31|12733.31|12613.31|12731.79|12611.79|10
1624784610000|2021-06-27 09:03:30|12733.5|12613.5|12732.38|12612.38|12733.75|12613.75|12732.21|12612.21|10
1624784620000|2021-06-27 09:03:40|12732.46|12612.46|12732.88|12612.88|12733.16|12613.16|12732.46|12612.46|10
1624784630000|2021-06-27 09:03:50|12733.06|12613.06|12734.54|12614.54|12734.82|12614.82|12733.06|12613.06|10
1624784640000|2021-06-27 09:04:00|12734.24|12614.24|12736.55|12616.55|12736.55|12616.55|12734.24|12614.24|8
1624784650000|2021-06-27 09:04:10|12736.63|12616.63|12738.09|12618.09|12738.09|12618.09|12736.63|12616.63|8
1624784660000|2021-06-27 09:04:20|12738.33|12618.33|12738.97|12618.97|12738.99|12618.99|12738.32|12618.32|6
1624784670000|2021-06-27 09:04:30|12739.46|12619.46|12740.64|12620.64|12740.64|12620.64|12739.45|12619.45|6
1624784680000|2021-06-27 09:04:40|12740.95|12620.95|12740.83|12620.83|12741.05|12621.05|12740.8|12620.8|8
1624784690000|2021-06-27 09:04:50|12740.44|12620.44|12745.96|12625.96|12746.02|12626.02|12740.44|12620.44|9
1624784700000|2021-06-27 09:05:00|12745.82|12625.82|12744.14|12624.14|12746.19|12626.19|12743.96|12623.96|9
1624784710000|2021-06-27 09:05:10|12744.59|12624.59|12746.93|12626.93|12747.63|12627.63|12744.59|12624.59|10
1624784720000|2021-06-27 09:05:20|12746.73|12626.73|12744.94|12624.94|12746.73|12626.73|12744.91|12624.91|9
1624784730000|2021-06-27 09:05:30|12744.91|12624.91|12744.96|12624.96|12745.73|12625.73|12744.64|12624.64|10
1624784740000|2021-06-27 09:05:40|12744.9|12624.9|12745.7|12625.7|12745.7|12625.7|12744.89|12624.89|8
1624784750000|2021-06-27 09:05:50|12745.73|12625.73|12751.52|12631.52|12751.52|12631.52|12745.7|12625.7|10
1624784760000|2021-06-27 09:06:00|12751.51|12631.51|12752.08|12632.08|12752.08|12632.08|12751.51|12631.51|9
1624784770000|2021-06-27 09:06:10|12752.16|12632.16|12752.61|12632.61|12752.62|12632.62|12752.01|12632.01|10
1624784780000|2021-06-27 09:06:20|12752.6|12632.6|12756.06|12636.06|12756.06|12636.06|12752.6|12632.6|10
1624784790000|2021-06-27 09:06:30|12756.07|12636.07|12757.23|12637.23|12757.23|12637.23|12756.07|12636.07|8
1624784800000|2021-06-27 09:06:40|12757.66|12637.66|12758.74|12638.74|12758.74|12638.74|12757.66|12637.66|9
1624784810000|2021-06-27 09:06:50|12758.77|12638.77|12760.45|12640.45|12760.48|12640.48|12758.77|12638.77|7
1624784820000|2021-06-27 09:07:00|12760.38|12640.38|12761.68|12641.68|12761.93|12641.93|12760.26|12640.26|8
1624784830000|2021-06-27 09:07:10|12761.75|12641.75|12763.48|12643.48|12763.92|12643.92|12761.75|12641.75|10
1624784840000|2021-06-27 09:07:20|12763.76|12643.76|12764.26|12644.26|12764.26|12644.26|12763.72|12643.72|8
1624784850000|2021-06-27 09:07:30|12764.34|12644.34|12765.76|12645.76|12765.76|12645.76|12764.34|12644.34|8
1624784860000|2021-06-27 09:07:40|12766.35|12646.35|12766.67|12646.67|12766.67|12646.67|12766.32|12646.32|6
1624784870000|2021-06-27 09:07:50|12766.83|12646.83|12767.05|12647.05|12767.05|12647.05|12766.69|12646.69|6
1624784880000|2021-06-27 09:08:00|12767.3|12647.3|12766.8|12646.8|12767.3|12647.3|12766.8|12646.8|6
1624784890000|2021-06-27 09:08:10|12766.54|12646.54|12766.38|12646.38|12767.7|12647.7|12766.38|12646.38|9
1624784900000|2021-06-27 09:08:20|12766.46|12646.46|12764.79|12644.79|12766.46|12646.46|12764.77|12644.77|9
1624784910000|2021-06-27 09:08:30|12764.77|12644.77|12762.99|12642.99|12764.77|12644.77|12762.99|12642.99|7
1624784920000|2021-06-27 09:08:40|12762.48|12642.48|12762.6|12642.6|12762.99|12642.99|12762.32|12642.32|8
1624784930000|2021-06-27 09:08:50|12762.77|12642.77|12761.37|12641.37|12762.79|12642.79|12761.14|12641.14|8
1624784940000|2021-06-27 09:09:00|12761.39|12641.39|12762.49|12642.49|12762.51|12642.51|12761.39|12641.39|8
1624784950000|2021-06-27 09:09:10|12762.53|12642.53|12762.38|12642.38|12762.8|12642.8|12762.36|12642.36|8
1624784960000|2021-06-27 09:09:20|12762.39|12642.39|12761.97|12641.97|12763.03|12643.03|12761.97|12641.97|10
1624784970000|2021-06-27 09:09:30|12760.64|12640.64|12756.23|12636.23|12760.64|12640.64|12756.23|12636.23|10
1624784980000|2021-06-27 09:09:40|12756.25|12636.25|12755.6|12635.6|12756.27|12636.27|12755.22|12635.22|7
1624784990000|2021-06-27 09:09:50|12755.55|12635.55|12753.63|12633.63|12755.58|12635.58|12753.63|12633.63|10
1624785000000|2021-06-27 09:10:00|12753.71|12633.71|12753.17|12633.17|12754.08|12634.08|12753.17|12633.17|10
1624785010000|2021-06-27 09:10:10|12753.08|12633.08|12754.23|12634.23|12754.23|12634.23|12753.08|12633.08|8
1624785020000|2021-06-27 09:10:20|12755.26|12635.26|12757.39|12637.39|12757.39|12637.39|12755.26|12635.26|10
1624785030000|2021-06-27 09:10:30|12757.6|12637.6|12757.03|12637.03|12757.6|12637.6|12757.02|12637.02|8
1624785040000|2021-06-27 09:10:40|12756.94|12636.94|12756.69|12636.69|12757.23|12637.23|12756.54|12636.54|10
1624785050000|2021-06-27 09:10:50|12757.06|12637.06|12757.2|12637.2|12757.94|12637.94|12757.02|12637.02|7
1624785060000|2021-06-27 09:11:00|12757.17|12637.17|12757.56|12637.56|12757.58|12637.58|12756.95|12636.95|9
1624785070000|2021-06-27 09:11:10|12757.15|12637.15|12756.59|12636.59|12757.26|12637.26|12756.59|12636.59|6
1624785080000|2021-06-27 09:11:20|12756.66|12636.66|12756.76|12636.76|12757.14|12637.14|12756.24|12636.24|7
1624785090000|2021-06-27 09:11:30|12756.61|12636.61|12756.53|12636.53|12756.61|12636.61|12756.32|12636.32|9
1624785100000|2021-06-27 09:11:40|12755.99|12635.99|12755.57|12635.57|12756.26|12636.26|12755.44|12635.44|10
1624785110000|2021-06-27 09:11:50|12755.7|12635.7|12752.73|12632.73|12755.7|12635.7|12752.73|12632.73|10
1624785120000|2021-06-27 09:12:00|12752.46|12632.46|12753.38|12633.38|12753.51|12633.51|12752.46|12632.46|9
1624785130000|2021-06-27 09:12:10|12753.36|12633.36|12753.78|12633.78|12753.78|12633.78|12753.33|12633.33|10
1624785140000|2021-06-27 09:12:20|12753.81|12633.81|12754.31|12634.31|12754.31|12634.31|12753.81|12633.81|5
1624785150000|2021-06-27 09:12:30|12754.3|12634.3|12754.51|12634.51|12754.59|12634.59|12754.3|12634.3|9
1624785160000|2021-06-27 09:12:40|12754.13|12634.13|12753.33|12633.33|12754.13|12634.13|12753.32|12633.32|10
1624785170000|2021-06-27 09:12:50|12753.29|12633.29|12750.31|12630.31|12753.29|12633.29|12750.31|12630.31|9
1624785180000|2021-06-27 09:13:00|12750.02|12630.02|12748.7|12628.7|12750.02|12630.02|12748.51|12628.51|8
1624785190000|2021-06-27 09:13:10|12748.12|12628.12|12746.74|12626.74|12748.12|12628.12|12746.74|12626.74|8
1624785200000|2021-06-27 09:13:20|12746.73|12626.73|12740.91|12620.91|12746.73|12626.73|12740.91|12620.91|10
1624785210000|2021-06-27 09:13:30|12740.39|12620.39|12738.5|12618.5|12740.39|12620.39|12738.5|12618.5|9
1624785220000|2021-06-27 09:13:40|12738.47|12618.47|12738.47|12618.47|12738.96|12618.96|12738.44|12618.44|10
1624785230000|2021-06-27 09:13:50|12738.6|12618.6|12736.95|12616.95|12738.6|12618.6|12736.95|12616.95|9
1624785240000|2021-06-27 09:14:00|12736.62|12616.62|12734.95|12614.95|12736.62|12616.62|12734.67|12614.67|9
1624785250000|2021-06-27 09:14:10|12734.85|12614.85|12735.37|12615.37|12735.48|12615.48|12734.84|12614.84|9
1624785260000|2021-06-27 09:14:20|12735.49|12615.49|12735.39|12615.39|12735.49|12615.49|12735.36|12615.36|6
1624785270000|2021-06-27 09:14:30|12735.36|12615.36|12737.38|12617.38|12737.38|12617.38|12735.36|12615.36|9
1624785280000|2021-06-27 09:14:40|12737.08|12617.08|12738.74|12618.74|12738.74|12618.74|12737.08|12617.08|10
1624785290000|2021-06-27 09:14:50|12738.64|12618.64|12738.45|12618.45|12738.67|12618.67|12738.45|12618.45|10
1624785300000|2021-06-27 09:15:00|12738.27|12618.27|12738.25|12618.25|12738.27|12618.27|12737.94|12617.94|8
1624785310000|2021-06-27 09:15:10|12738.33|12618.33|12738.48|12618.48|12738.48|12618.48|12738.28|12618.28|6
1624785320000|2021-06-27 09:15:20|12738.47|12618.47|12738.75|12618.75|12739.03|12619.03|12738.43|12618.43|10
1624785330000|2021-06-27 09:15:30|12738.65|12618.65|12739.5|12619.5|12739.5|12619.5|12738.65|12618.65|8
1624785340000|2021-06-27 09:15:40|12739.51|12619.51|12740.29|12620.29|12740.29|12620.29|12739.51|12619.51|9
1624785350000|2021-06-27 09:15:50|12740.31|12620.31|12740.94|12620.94|12741.07|12621.07|12740.31|12620.31|10
1624785360000|2021-06-27 09:16:00|12740.95|12620.95|12743.48|12623.48|12743.48|12623.48|12740.95|12620.95|10
1624785370000|2021-06-27 09:16:10|12743.49|12623.49|12741.76|12621.76|12743.79|12623.79|12741.76|12621.76|9
1624785380000|2021-06-27 09:16:20|12742.1|12622.1|12741.87|12621.87|12742.29|12622.29|12741.38|12621.38|10
1624785390000|2021-06-27 09:16:30|12741.95|12621.95|12741.67|12621.67|12741.96|12621.96|12741.6|12621.6|8
1624785400000|2021-06-27 09:16:40|12741.55|12621.55|12740.15|12620.15|12741.55|12621.55|12740.11|12620.11|9
1624785410000|2021-06-27 09:16:50|12739.94|12619.94|12739.64|12619.64|12740.12|12620.12|12739.6|12619.6|8
1624785420000|2021-06-27 09:17:00|12739.49|12619.49|12737.92|12617.92|12739.49|12619.49|12737.92|12617.92|8
1624785430000|2021-06-27 09:17:10|12738.03|12618.03|12738.39|12618.39|12738.39|12618.39|12738.03|12618.03|7
1624785440000|2021-06-27 09:17:20|12737.67|12617.67|12737.85|12617.85|12737.85|12617.85|12737.67|12617.67|5
1624785450000|2021-06-27 09:17:30|12737.8|12617.8|12732.79|12612.79|12737.8|12617.8|12732.79|12612.79|10
1624785460000|2021-06-27 09:17:40|12731.86|12611.86|12729.48|12609.48|12731.86|12611.86|12729.48|12609.48|10
1624785470000|2021-06-27 09:17:50|12728.93|12608.93|12727.27|12607.27|12728.93|12608.93|12727.14|12607.14|9
1624785480000|2021-06-27 09:18:00|12727.28|12607.28|12725.45|12605.45|12727.28|12607.28|12725.45|12605.45|8
1624785490000|2021-06-27 09:18:10|12725.34|12605.34|12724|12604|12725.42|12605.42|12723.91|12603.91|9
1624785500000|2021-06-27 09:18:20|12723.71|12603.71|12718.56|12598.56|12723.71|12603.71|12718.56|12598.56|10
1624785510000|2021-06-27 09:18:30|12716.67|12596.67|12713.7|12593.7|12716.67|12596.67|12713.7|12593.7|9
1624785520000|2021-06-27 09:18:40|12713.27|12593.27|12704.74|12584.74|12713.27|12593.27|12704.74|12584.74|10
1624785530000|2021-06-27 09:18:50|12704.77|12584.77|12702.66|12582.66|12704.77|12584.77|12702.63|12582.63|9
1624785540000|2021-06-27 09:19:00|12702.75|12582.75|12703.19|12583.19|12703.19|12583.19|12702.26|12582.26|9
1624785550000|2021-06-27 09:19:10|12702.81|12582.81|12701.21|12581.21|12702.81|12582.81|12701.21|12581.21|10
1624785560000|2021-06-27 09:19:20|12696.92|12576.92|12689.59|12569.59|12696.92|12576.92|12689.59|12569.59|10
1624785570000|2021-06-27 09:19:30|12689.29|12569.29|12684.88|12564.88|12689.29|12569.29|12684.88|12564.88|10
1624785580000|2021-06-27 09:19:40|12684.93|12564.93|12681.45|12561.45|12685.06|12565.06|12681.45|12561.45|10
1624785590000|2021-06-27 09:19:50|12681.24|12561.24|12677.51|12557.51|12681.24|12561.24|12677.51|12557.51|10
1624785600000|2021-06-27 09:20:00|12677.49|12557.49|12674.88|12554.88|12677.67|12557.67|12674.53|12554.53|9
1624785610000|2021-06-27 09:20:10|12674.83|12554.83|12677.71|12557.71|12677.71|12557.71|12674.83|12554.83|10
1624785620000|2021-06-27 09:20:20|12676.02|12556.02|12677.69|12557.69|12677.69|12557.69|12675.92|12555.92|9
1624785630000|2021-06-27 09:20:30|12677.42|12557.42|12674.68|12554.68|12677.69|12557.69|12674.68|12554.68|10
1624785640000|2021-06-27 09:20:40|12674.7|12554.7|12671.18|12551.18|12674.7|12554.7|12671.18|12551.18|10
1624785650000|2021-06-27 09:20:50|12671.72|12551.72|12671.27|12551.27|12672.13|12552.13|12670.98|12550.98|9
1624785660000|2021-06-27 09:21:00|12671.3|12551.3|12670.88|12550.88|12671.55|12551.55|12670.88|12550.88|10
1624785670000|2021-06-27 09:21:10|12670.98|12550.98|12671.33|12551.33|12671.33|12551.33|12670.73|12550.73|9
1624785680000|2021-06-27 09:21:20|12671.43|12551.43|12671.31|12551.31|12671.53|12551.53|12671.31|12551.31|5
1624785690000|2021-06-27 09:21:30|12671.27|12551.27|12672.76|12552.76|12672.76|12552.76|12671.15|12551.15|8
1624785700000|2021-06-27 09:21:40|12672.93|12552.93|12675.01|12555.01|12675.01|12555.01|12672.93|12552.93|7
1624785710000|2021-06-27 09:21:50|12675.06|12555.06|12676.68|12556.68|12676.78|12556.78|12675.06|12555.06|8
1624785720000|2021-06-27 09:22:00|12676.7|12556.7|12677.71|12557.71|12677.71|12557.71|12676.7|12556.7|10
1624785730000|2021-06-27 09:22:10|12677.69|12557.69|12680.64|12560.64|12680.64|12560.64|12677.69|12557.69|10
1624785740000|2021-06-27 09:22:20|12680.87|12560.87|12683.2|12563.2|12683.2|12563.2|12680.87|12560.87|8
1624785750000|2021-06-27 09:22:30|12683.23|12563.23|12685.08|12565.08|12685.08|12565.08|12683.23|12563.23|9
1624785760000|2021-06-27 09:22:40|12685.27|12565.27|12685.74|12565.74|12685.76|12565.76|12685.27|12565.27|8
1624785770000|2021-06-27 09:22:50|12686.61|12566.61|12687.53|12567.53|12687.57|12567.57|12686.61|12566.61|10
1624785780000|2021-06-27 09:23:00|12687.33|12567.33|12687.59|12567.59|12687.61|12567.61|12686.7|12566.7|9
1624785790000|2021-06-27 09:23:10|12687.92|12567.92|12688.3|12568.3|12688.59|12568.59|12687.92|12567.92|9
1624785800000|2021-06-27 09:23:20|12688.33|12568.33|12686.66|12566.66|12688.33|12568.33|12686.66|12566.66|10
1624785810000|2021-06-27 09:23:30|12686.61|12566.61|12684.43|12564.43|12686.61|12566.61|12684.43|12564.43|8
1624785820000|2021-06-27 09:23:40|12684.39|12564.39|12684.19|12564.19|12684.39|12564.39|12683.69|12563.69|9
1624785830000|2021-06-27 09:23:50|12684.17|12564.17|12683.39|12563.39|12684.17|12564.17|12683.39|12563.39|7
1624785840000|2021-06-27 09:24:00|12683.38|12563.38|12684.02|12564.02|12684.02|12564.02|12682.96|12562.96|10
1624785850000|2021-06-27 09:24:10|12683.92|12563.92|12683.84|12563.84|12684.69|12564.69|12683.81|12563.81|10
1624785860000|2021-06-27 09:24:20|12683.87|12563.87|12683.85|12563.85|12683.89|12563.89|12683.65|12563.65|9
1624785870000|2021-06-27 09:24:30|12683.87|12563.87|12688.18|12568.18|12688.18|12568.18|12683.83|12563.83|10
1624785880000|2021-06-27 09:24:40|12688.62|12568.62|12688.55|12568.55|12688.79|12568.79|12688.55|12568.55|8
1624785890000|2021-06-27 09:24:50|12688.54|12568.54|12687.2|12567.2|12688.69|12568.69|12687.2|12567.2|8
1624785900000|2021-06-27 09:25:00|12687.19|12567.19|12685.13|12565.13|12687.19|12567.19|12685.13|12565.13|10
1624785910000|2021-06-27 09:25:10|12684.94|12564.94|12686.1|12566.1|12686.1|12566.1|12683.98|12563.98|10
1624785920000|2021-06-27 09:25:20|12686.21|12566.21|12684.31|12564.31|12686.47|12566.47|12684.31|12564.31|10
1624785930000|2021-06-27 09:25:30|12684.24|12564.24|12683.9|12563.9|12684.24|12564.24|12683.85|12563.85|10
1624785940000|2021-06-27 09:25:40|12683.75|12563.75|12686.7|12566.7|12686.7|12566.7|12683.52|12563.52|10
1624785950000|2021-06-27 09:25:50|12686.58|12566.58|12686.22|12566.22|12686.58|12566.58|12686.22|12566.22|6
1624785960000|2021-06-27 09:26:00|12686.19|12566.19|12689.85|12569.85|12689.85|12569.85|12686.19|12566.19|9
1624785970000|2021-06-27 09:26:10|12690.74|12570.74|12695.74|12575.74|12695.74|12575.74|12690.74|12570.74|10
1624785980000|2021-06-27 09:26:20|12695.76|12575.76|12697.26|12577.26|12697.26|12577.26|12695.76|12575.76|7
1624785990000|2021-06-27 09:26:30|12697.28|12577.28|12697.54|12577.54|12697.54|12577.54|12697.09|12577.09|7
1624786000000|2021-06-27 09:26:40|12697.41|12577.41|12696.83|12576.83|12697.44|12577.44|12696.78|12576.78|7
1624786010000|2021-06-27 09:26:50|12697.05|12577.05|12695.93|12575.93|12697.05|12577.05|12695.93|12575.93|8
1624786020000|2021-06-27 09:27:00|12696.51|12576.51|12696.75|12576.75|12696.8|12576.8|12696.41|12576.41|9
1624786030000|2021-06-27 09:27:10|12696.45|12576.45|12695.56|12575.56|12696.59|12576.59|12695.56|12575.56|9
1624786040000|2021-06-27 09:27:20|12695.59|12575.59|12695.75|12575.75|12695.92|12575.92|12695.12|12575.12|10
1624786050000|2021-06-27 09:27:30|12695.59|12575.59|12694.08|12574.08|12695.59|12575.59|12693.74|12573.74|9
1624786060000|2021-06-27 09:27:40|12694.05|12574.05|12691.58|12571.58|12694.05|12574.05|12691.58|12571.58|9
1624786070000|2021-06-27 09:27:50|12691.39|12571.39|12691.17|12571.17|12691.9|12571.9|12691.17|12571.17|10
1624786080000|2021-06-27 09:28:00|12691.23|12571.23|12691.23|12571.23|12691.62|12571.62|12690.88|12570.88|9
1624786090000|2021-06-27 09:28:10|12691.3|12571.3|12691.94|12571.94|12692.19|12572.19|12691.3|12571.3|10
1624786100000|2021-06-27 09:28:20|12692.16|12572.16|12691.65|12571.65|12692.33|12572.33|12691.45|12571.45|9
1624786110000|2021-06-27 09:28:30|12691.41|12571.41|12690.59|12570.59|12691.61|12571.61|12690.56|12570.56|10
1624786120000|2021-06-27 09:28:40|12690.61|12570.61|12688.34|12568.34|12690.61|12570.61|12688.34|12568.34|8
1624786130000|2021-06-27 09:28:50|12688.32|12568.32|12685.7|12565.7|12688.33|12568.33|12685.46|12565.46|9
1624786140000|2021-06-27 09:29:00|12685.28|12565.28|12682.58|12562.58|12685.28|12565.28|12682.58|12562.58|10
1624786150000|2021-06-27 09:29:10|12680.68|12560.68|12675.59|12555.59|12680.68|12560.68|12675.59|12555.59|10
1624786160000|2021-06-27 09:29:20|12675.34|12555.34|12670.19|12550.19|12675.34|12555.34|12670.19|12550.19|10
1624786170000|2021-06-27 09:29:30|12669.89|12549.89|12667.51|12547.51|12670.48|12550.48|12667.51|12547.51|10
1624786180000|2021-06-27 09:29:40|12667.41|12547.41|12668.41|12548.41|12668.49|12548.49|12667.26|12547.26|8
1624786190000|2021-06-27 09:29:50|12667.98|12547.98|12665.86|12545.86|12667.98|12547.98|12665.86|12545.86|8
1624786200000|2021-06-27 09:30:00|12665.44|12545.44|12659.99|12539.99|12665.44|12545.44|12659.99|12539.99|9
1624786210000|2021-06-27 09:30:10|12659.86|12539.86|12660.95|12540.95|12660.95|12540.95|12659.86|12539.86|10
1624786220000|2021-06-27 09:30:20|12661.73|12541.73|12664.22|12544.22|12664.22|12544.22|12661.73|12541.73|10
1624786230000|2021-06-27 09:30:30|12664.24|12544.24|12664.11|12544.11|12664.77|12544.77|12664.11|12544.11|10
1624786240000|2021-06-27 09:30:40|12664.4|12544.4|12662.51|12542.51|12664.61|12544.61|12662.51|12542.51|10
1624786250000|2021-06-27 09:30:50|12662.57|12542.57|12660.11|12540.11|12662.57|12542.57|12660.11|12540.11|10
1624786260000|2021-06-27 09:31:00|12660.07|12540.07|12656|12536|12660.53|12540.53|12656|12536|10
1624786270000|2021-06-27 09:31:10|12655.91|12535.91|12655.96|12535.96|12656.42|12536.42|12655.64|12535.64|10
1624786280000|2021-06-27 09:31:20|12655.68|12535.68|12655.06|12535.06|12656|12536|12654.94|12534.94|9
1624786290000|2021-06-27 09:31:30|12655.25|12535.25|12653.61|12533.61|12655.27|12535.27|12653.61|12533.61|10
1624786300000|2021-06-27 09:31:40|12653.59|12533.59|12652.99|12532.99|12653.59|12533.59|12652.93|12532.93|10
1624786310000|2021-06-27 09:31:50|12652.92|12532.92|12652.16|12532.16|12652.92|12532.92|12652.02|12532.02|9
1624786320000|2021-06-27 09:32:00|12652.12|12532.12|12648.84|12528.84|12652.12|12532.12|12648.71|12528.71|10
1624786330000|2021-06-27 09:32:10|12648.41|12528.41|12648.09|12528.09|12648.41|12528.41|12647.93|12527.93|8
1624786340000|2021-06-27 09:32:20|12648.11|12528.11|12648.25|12528.25|12648.25|12528.25|12648|12528|8
1624786350000|2021-06-27 09:32:30|12648.23|12528.23|12648.44|12528.44|12648.44|12528.44|12648.06|12528.06|9
1624786360000|2021-06-27 09:32:40|12648.59|12528.59|12648.49|12528.49|12648.59|12528.59|12648.3|12528.3|10
1624786370000|2021-06-27 09:32:50|12647.98|12527.98|12645.96|12525.96|12648|12528|12645.48|12525.48|9
1624786380000|2021-06-27 09:33:00|12645.63|12525.63|12645.27|12525.27|12645.91|12525.91|12645.09|12525.09|10
1624786390000|2021-06-27 09:33:10|12645.4|12525.4|12646.64|12526.64|12646.94|12526.94|12645.4|12525.4|10
1624786400000|2021-06-27 09:33:20|12646.19|12526.19|12649.99|12529.99|12649.99|12529.99|12646.19|12526.19|10
1624786410000|2021-06-27 09:33:30|12650.03|12530.03|12649.06|12529.06|12650.68|12530.68|12648.58|12528.58|10
1624786420000|2021-06-27 09:33:40|12648.64|12528.64|12648.5|12528.5|12648.77|12528.77|12647.93|12527.93|10
1624786430000|2021-06-27 09:33:50|12647.83|12527.83|12647.06|12527.06|12648.24|12528.24|12646.41|12526.41|9
1624786440000|2021-06-27 09:34:00|12647.09|12527.09|12641.26|12521.26|12648.02|12528.02|12641.26|12521.26|10
1624786450000|2021-06-27 09:34:10|12637.9|12517.9|12621.59|12501.59|12637.9|12517.9|12621.59|12501.59|10
1624786460000|2021-06-27 09:34:20|12620.65|12500.65|12617.65|12497.65|12620.65|12500.65|12615.41|12495.41|9
1624786470000|2021-06-27 09:34:30|12616.82|12496.82|12613.62|12493.62|12617.26|12497.26|12613.54|12493.54|9
1624786480000|2021-06-27 09:34:40|12613.61|12493.61|12602.9|12482.9|12613.61|12493.61|12602.88|12482.88|10
1624786490000|2021-06-27 09:34:50|12603.06|12483.06|12592.94|12472.94|12603.06|12483.06|12591.28|12471.28|10
1624786500000|2021-06-27 09:35:00|12591.97|12471.97|12591.68|12471.68|12593.31|12473.31|12591.12|12471.12|10
1624786510000|2021-06-27 09:35:10|12590.21|12470.21|12589.56|12469.56|12590.37|12470.37|12588.97|12468.97|10
1624786520000|2021-06-27 09:35:20|12589.33|12469.33|12588.8|12468.8|12589.35|12469.35|12588.65|12468.65|9
1624786530000|2021-06-27 09:35:30|12589.64|12469.64|12595.6|12475.6|12595.6|12475.6|12589.45|12469.45|10
1624786540000|2021-06-27 09:35:40|12594.9|12474.9|12599.11|12479.11|12599.11|12479.11|12594.9|12474.9|10
1624786550000|2021-06-27 09:35:50|12598.89|12478.89|12600.01|12480.01|12600.34|12480.34|12598.89|12478.89|10
1624786560000|2021-06-27 09:36:00|12600.12|12480.12|12599.42|12479.42|12600.12|12480.12|12598.96|12478.96|8
1624786570000|2021-06-27 09:36:10|12599.6|12479.6|12599.93|12479.93|12600.5|12480.5|12599.57|12479.57|10
1624786580000|2021-06-27 09:36:20|12600.01|12480.01|12591.6|12471.6|12600.01|12480.01|12591.41|12471.41|10
1624786590000|2021-06-27 09:36:30|12591.49|12471.49|12589.75|12469.75|12591.49|12471.49|12589.75|12469.75|10
1624786600000|2021-06-27 09:36:40|12589.73|12469.73|12586.04|12466.04|12589.73|12469.73|12586.04|12466.04|9
1624786610000|2021-06-27 09:36:50|12586.13|12466.13|12585.35|12465.35|12586.42|12466.42|12585.35|12465.35|8
1624786620000|2021-06-27 09:37:00|12585.45|12465.45|12585.28|12465.28|12587.06|12467.06|12585.28|12465.28|9
1624786630000|2021-06-27 09:37:10|12585.54|12465.54|12586.03|12466.03|12586.21|12466.21|12585.54|12465.54|8
1624786640000|2021-06-27 09:37:20|12586.01|12466.01|12586.85|12466.85|12586.85|12466.85|12585.83|12465.83|9
1624786650000|2021-06-27 09:37:30|12586.86|12466.86|12587.69|12467.69|12587.86|12467.86|12586.83|12466.83|10
1624786660000|2021-06-27 09:37:40|12588.03|12468.03|12590.46|12470.46|12590.46|12470.46|12588.03|12468.03|10
1624786670000|2021-06-27 09:37:50|12591.45|12471.45|12591.46|12471.46|12591.79|12471.79|12590.71|12470.71|10
1624786680000|2021-06-27 09:38:00|12591.36|12471.36|12590.09|12470.09|12591.36|12471.36|12590.08|12470.08|8
1624786690000|2021-06-27 09:38:10|12589.7|12469.7|12589.97|12469.97|12590.14|12470.14|12589.3|12469.3|10
1624786700000|2021-06-27 09:38:20|12589.93|12469.93|12590.78|12470.78|12590.78|12470.78|12589.66|12469.66|10
1624786710000|2021-06-27 09:38:30|12590.85|12470.85|12592.98|12472.98|12592.98|12472.98|12590.85|12470.85|10
1624786720000|2021-06-27 09:38:40|12593.01|12473.01|12596.41|12476.41|12596.41|12476.41|12593.01|12473.01|10
1624786730000|2021-06-27 09:38:50|12596.24|12476.24|12596.98|12476.98|12596.98|12476.98|12596.05|12476.05|8
1624786740000|2021-06-27 09:39:00|12597.25|12477.25|12598.19|12478.19|12598.39|12478.39|12597.25|12477.25|9
1624786750000|2021-06-27 09:39:10|12597.26|12477.26|12598.24|12478.24|12598.24|12478.24|12597.26|12477.26|9
1624786760000|2021-06-27 09:39:20|12598.19|12478.19|12597.58|12477.58|12599.09|12479.09|12597.58|12477.58|9
1624786770000|2021-06-27 09:39:30|12597.54|12477.54|12596.38|12476.38|12597.54|12477.54|12596.38|12476.38|9
1624786780000|2021-06-27 09:39:40|12596.31|12476.31|12593.74|12473.74|12596.31|12476.31|12593.74|12473.74|8
1624786790000|2021-06-27 09:39:50|12593.03|12473.03|12592.2|12472.2|12593.04|12473.04|12592.2|12472.2|9
1624786800000|2021-06-27 09:40:00|12592.19|12472.19|12590.85|12470.85|12592.19|12472.19|12590.82|12470.82|10
1624786810000|2021-06-27 09:40:10|12591.5|12471.5|12591.52|12471.52|12591.73|12471.73|12591.05|12471.05|9
1624786820000|2021-06-27 09:40:20|12592.25|12472.25|12593.06|12473.06|12593.26|12473.26|12592.25|12472.25|7
1624786830000|2021-06-27 09:40:30|12592.81|12472.81|12589.8|12469.8|12593.74|12473.74|12589.67|12469.67|10
1624786840000|2021-06-27 09:40:40|12589.71|12469.71|12581.13|12461.13|12589.71|12469.71|12581.13|12461.13|10
1624786850000|2021-06-27 09:40:50|12580.52|12460.52|12580.94|12460.94|12580.94|12460.94|12579.62|12459.62|9
1624786860000|2021-06-27 09:41:00|12580.83|12460.83|12579.67|12459.67|12580.83|12460.83|12579.67|12459.67|10
1624786870000|2021-06-27 09:41:10|12579.41|12459.41|12581.28|12461.28|12581.28|12461.28|12578.91|12458.91|10
1624786880000|2021-06-27 09:41:20|12581.43|12461.43|12580.58|12460.58|12581.43|12461.43|12580.42|12460.42|10
1624786890000|2021-06-27 09:41:30|12580.29|12460.29|12579.06|12459.06|12580.59|12460.59|12579.06|12459.06|9
1624786900000|2021-06-27 09:41:40|12578.96|12458.96|12577.79|12457.79|12579.05|12459.05|12577.61|12457.61|10
1624786910000|2021-06-27 09:41:50|12577.91|12457.91|12571.77|12451.77|12577.91|12457.91|12571.77|12451.77|10
1624786920000|2021-06-27 09:42:00|12571.84|12451.84|12559.08|12439.08|12571.84|12451.84|12559.08|12439.08|10
1624786930000|2021-06-27 09:42:10|12558.23|12438.23|12551.51|12431.51|12558.23|12438.23|12550.27|12430.27|10
1624786940000|2021-06-27 09:42:20|12550.9|12430.9|12548.17|12428.17|12552.82|12432.82|12548.17|12428.17|10
1624786950000|2021-06-27 09:42:30|12548.63|12428.63|12541.25|12421.25|12548.63|12428.63|12541.25|12421.25|10
1624786960000|2021-06-27 09:42:40|12540.43|12420.43|12537.6|12417.6|12540.43|12420.43|12537.38|12417.38|10
1624786970000|2021-06-27 09:42:50|12537.7|12417.7|12539.72|12419.72|12540.33|12420.33|12537.7|12417.7|10
1624786980000|2021-06-27 09:43:00|12539.34|12419.34|12538.75|12418.75|12539.34|12419.34|12537.87|12417.87|10
1624786990000|2021-06-27 09:43:10|12538.04|12418.04|12537.04|12417.04|12538.04|12418.04|12536.08|12416.08|10
1624787000000|2021-06-27 09:43:20|12536.93|12416.93|12536.21|12416.21|12537.39|12417.39|12536.13|12416.13|10
1624787010000|2021-06-27 09:43:30|12535.58|12415.58|12535.37|12415.37|12535.58|12415.58|12535.09|12415.09|10
1624787020000|2021-06-27 09:43:40|12535.57|12415.57|12535.52|12415.52|12535.67|12415.67|12534.65|12414.65|10
1624787030000|2021-06-27 09:43:50|12535.53|12415.53|12534.76|12414.76|12535.61|12415.61|12534.47|12414.47|10
1624787040000|2021-06-27 09:44:00|12534.41|12414.41|12534.16|12414.16|12534.48|12414.48|12533.76|12413.76|10
1624787050000|2021-06-27 09:44:10|12534.38|12414.38|12534.93|12414.93|12534.97|12414.97|12534.38|12414.38|9
1624787060000|2021-06-27 09:44:20|12534.41|12414.41|12531.7|12411.7|12534.41|12414.41|12531.7|12411.7|9
1624787070000|2021-06-27 09:44:30|12530.68|12410.68|12528.06|12408.06|12530.68|12410.68|12528.06|12408.06|10
1624787080000|2021-06-27 09:44:40|12527.93|12407.93|12527.17|12407.17|12528.23|12408.23|12527.17|12407.17|10
1624787090000|2021-06-27 09:44:50|12526.9|12406.9|12532.3|12412.3|12532.3|12412.3|12526.9|12406.9|10
1624787100000|2021-06-27 09:45:00|12532.77|12412.77|12533.78|12413.78|12533.87|12413.87|12532.73|12412.73|8
1624787110000|2021-06-27 09:45:10|12533.12|12413.12|12534.43|12414.43|12534.43|12414.43|12533.02|12413.02|9
1624787120000|2021-06-27 09:45:20|12535.31|12415.31|12539.92|12419.92|12539.92|12419.92|12535.31|12415.31|10
1624787130000|2021-06-27 09:45:30|12540.25|12420.25|12542.34|12422.34|12542.34|12422.34|12540.24|12420.24|10
1624787140000|2021-06-27 09:45:40|12543.2|12423.2|12542.39|12422.39|12543.37|12423.37|12541.98|12421.98|10
1624787150000|2021-06-27 09:45:50|12541.45|12421.45|12541.45|12421.45|12542.09|12422.09|12541.4|12421.4|10
1624787160000|2021-06-27 09:46:00|12541.24|12421.24|12540|12420|12541.47|12421.47|12540|12420|10
1624787170000|2021-06-27 09:46:10|12539.68|12419.68|12535.51|12415.51|12539.68|12419.68|12535.51|12415.51|10
1624787180000|2021-06-27 09:46:20|12535.39|12415.39|12531.43|12411.43|12535.39|12415.39|12531.43|12411.43|10
1624787190000|2021-06-27 09:46:30|12530.81|12410.81|12522.52|12402.52|12530.84|12410.84|12522.52|12402.52|10
1624787200000|2021-06-27 09:46:40|12522.53|12402.53|12518.79|12398.79|12522.53|12402.53|12518.79|12398.79|10
1624787210000|2021-06-27 09:46:50|12518.67|12398.67|12517.8|12397.8|12518.67|12398.67|12516.85|12396.85|9
1624787220000|2021-06-27 09:47:00|12517.49|12397.49|12519.37|12399.37|12519.37|12399.37|12517.49|12397.49|9
1624787230000|2021-06-27 09:47:10|12519.47|12399.47|12520.81|12400.81|12521.49|12401.49|12519.47|12399.47|8
1624787240000|2021-06-27 09:47:20|12520.99|12400.99|12519.19|12399.19|12521.38|12401.38|12519.14|12399.14|8
1624787250000|2021-06-27 09:47:30|12519.97|12399.97|12519.04|12399.04|12519.97|12399.97|12517.85|12397.85|9
1624787260000|2021-06-27 09:47:40|12519.14|12399.14|12516.77|12396.77|12519.36|12399.36|12516.77|12396.77|10
1624787270000|2021-06-27 09:47:50|12515.86|12395.86|12508.89|12388.89|12515.86|12395.86|12508.28|12388.28|10
1624787280000|2021-06-27 09:48:00|12508.79|12388.79|12509.09|12389.09|12509.11|12389.11|12508.38|12388.38|10
1624787290000|2021-06-27 09:48:10|12507.55|12387.55|12493.8|12373.8|12507.55|12387.55|12493.8|12373.8|10
1624787300000|2021-06-27 09:48:20|12492.72|12372.72|12487.29|12367.29|12492.72|12372.72|12487.29|12367.29|10
1624787310000|2021-06-27 09:48:30|12488.22|12368.22|12490.46|12370.46|12490.46|12370.46|12488.22|12368.22|10
1624787320000|2021-06-27 09:48:40|12490.61|12370.61|12490.57|12370.57|12491|12371|12490.57|12370.57|10
1624787330000|2021-06-27 09:48:50|12490.73|12370.73|12491.22|12371.22|12491.22|12371.22|12490.28|12370.28|10
1624787340000|2021-06-27 09:49:00|12491.06|12371.06|12493.41|12373.41|12493.41|12373.41|12491.06|12371.06|10
1624787350000|2021-06-27 09:49:10|12494.16|12374.16|12497.41|12377.41|12497.41|12377.41|12494.16|12374.16|10
1624787360000|2021-06-27 09:49:20|12497.66|12377.66|12501.96|12381.96|12501.96|12381.96|12497.66|12377.66|10
1624787370000|2021-06-27 09:49:30|12502.11|12382.11|12505.29|12385.29|12505.29|12385.29|12502.11|12382.11|9
1624787380000|2021-06-27 09:49:40|12505.62|12385.62|12510.75|12390.75|12510.75|12390.75|12505.62|12385.62|9
1624787390000|2021-06-27 09:49:50|12511.36|12391.36|12515.64|12395.64|12515.64|12395.64|12511.36|12391.36|10
1624787400000|2021-06-27 09:50:00|12516.35|12396.35|12525.17|12405.17|12525.17|12405.17|12516.35|12396.35|10
1624787410000|2021-06-27 09:50:10|12525.9|12405.9|12527.19|12407.19|12527.32|12407.32|12525.9|12405.9|10
1624787420000|2021-06-27 09:50:20|12527.36|12407.36|12528.46|12408.46|12528.46|12408.46|12527.29|12407.29|10
1624787430000|2021-06-27 09:50:30|12528.54|12408.54|12529.37|12409.37|12529.89|12409.89|12528.54|12408.54|10
1624787440000|2021-06-27 09:50:40|12529.69|12409.69|12535.04|12415.04|12535.04|12415.04|12529.69|12409.69|10
1624787450000|2021-06-27 09:50:50|12535.93|12415.93|12540.08|12420.08|12540.08|12420.08|12535.82|12415.82|9
1624787460000|2021-06-27 09:51:00|12540.06|12420.06|12540.07|12420.07|12540.07|12420.07|12538.92|12418.92|10
1624787470000|2021-06-27 09:51:10|12540.06|12420.06|12541.63|12421.63|12541.63|12421.63|12539.86|12419.86|9
1624787480000|2021-06-27 09:51:20|12541.66|12421.66|12541.87|12421.87|12541.98|12421.98|12541.47|12421.47|10
1624787490000|2021-06-27 09:51:30|12541.93|12421.93|12543.04|12423.04|12543.04|12423.04|12541.93|12421.93|10
1624787500000|2021-06-27 09:51:40|12543.63|12423.63|12545.59|12425.59|12545.59|12425.59|12543.63|12423.63|10
1624787510000|2021-06-27 09:51:50|12545.49|12425.49|12544.87|12424.87|12545.49|12425.49|12544.87|12424.87|8
1624787520000|2021-06-27 09:52:00|12544.96|12424.96|12543.14|12423.14|12545.32|12425.32|12543.14|12423.14|10
1624787530000|2021-06-27 09:52:10|12542.74|12422.74|12540.53|12420.53|12542.74|12422.74|12540.53|12420.53|9
1624787540000|2021-06-27 09:52:20|12540.03|12420.03|12539.78|12419.78|12540.03|12420.03|12539.37|12419.37|7
1624787550000|2021-06-27 09:52:30|12539.53|12419.53|12537.98|12417.98|12539.53|12419.53|12537.98|12417.98|10
1624787560000|2021-06-27 09:52:40|12538.11|12418.11|12537.99|12417.99|12538.11|12418.11|12537.55|12417.55|9
1624787570000|2021-06-27 09:52:50|12537.65|12417.65|12539.24|12419.24|12539.39|12419.39|12537.65|12417.65|8
1624787580000|2021-06-27 09:53:00|12539.63|12419.63|12542.78|12422.78|12542.78|12422.78|12539.63|12419.63|10
1624787590000|2021-06-27 09:53:10|12542.85|12422.85|12544.54|12424.54|12544.76|12424.76|12542.85|12422.85|9
1624787600000|2021-06-27 09:53:20|12544.77|12424.77|12545.11|12425.11|12545.51|12425.51|12544.77|12424.77|9
1624787610000|2021-06-27 09:53:30|12545.1|12425.1|12545.13|12425.13|12545.27|12425.27|12544.65|12424.65|9
1624787620000|2021-06-27 09:53:40|12545.06|12425.06|12545.61|12425.61|12545.61|12425.61|12544.9|12424.9|8
1624787630000|2021-06-27 09:53:50|12545.39|12425.39|12547.86|12427.86|12548.02|12428.02|12545.39|12425.39|8
1624787640000|2021-06-27 09:54:00|12547.76|12427.76|12547.06|12427.06|12547.76|12427.76|12547.04|12427.04|8
1624787650000|2021-06-27 09:54:10|12547.18|12427.18|12547.43|12427.43|12547.43|12427.43|12547.08|12427.08|9
1624787660000|2021-06-27 09:54:20|12547.44|12427.44|12546.13|12426.13|12547.44|12427.44|12546.13|12426.13|8
1624787670000|2021-06-27 09:54:30|12546.04|12426.04|12544.14|12424.14|12546.33|12426.33|12544.14|12424.14|9
1624787680000|2021-06-27 09:54:40|12543.49|12423.49|12543|12423|12543.49|12423.49|12542.95|12422.95|10
1624787690000|2021-06-27 09:54:50|12542.83|12422.83|12544.73|12424.73|12544.73|12424.73|12542.83|12422.83|10
1624787700000|2021-06-27 09:55:00|12545.11|12425.11|12547.36|12427.36|12547.36|12427.36|12545.11|12425.11|10
1624787710000|2021-06-27 09:55:10|12546.74|12426.74|12549.36|12429.36|12549.36|12429.36|12546.74|12426.74|10
1624787720000|2021-06-27 09:55:20|12549.39|12429.39|12553.44|12433.44|12553.44|12433.44|12549.39|12429.39|10
1624787730000|2021-06-27 09:55:30|12553.5|12433.5|12556.02|12436.02|12556.12|12436.12|12553.5|12433.5|9
1624787740000|2021-06-27 09:55:40|12557.18|12437.18|12567.82|12447.82|12567.82|12447.82|12557.18|12437.18|10
1624787750000|2021-06-27 09:55:50|12567.7|12447.7|12574.48|12454.48|12575.27|12455.27|12567.7|12447.7|10
1624787760000|2021-06-27 09:56:00|12574.22|12454.22|12575.48|12455.48|12577.25|12457.25|12574.22|12454.22|10
1624787770000|2021-06-27 09:56:10|12575.76|12455.76|12571.17|12451.17|12575.76|12455.76|12571.17|12451.17|9
1624787780000|2021-06-27 09:56:20|12570.93|12450.93|12567.95|12447.95|12570.93|12450.93|12567.95|12447.95|7
1624787790000|2021-06-27 09:56:30|12567.92|12447.92|12566.22|12446.22|12567.92|12447.92|12566.22|12446.22|8
1624787800000|2021-06-27 09:56:40|12566.18|12446.18|12560.54|12440.54|12566.18|12446.18|12560.54|12440.54|9
1624787810000|2021-06-27 09:56:50|12560.44|12440.44|12558.98|12438.98|12560.45|12440.45|12558.58|12438.58|9
1624787820000|2021-06-27 09:57:00|12558.9|12438.9|12560.71|12440.71|12560.71|12440.71|12558.86|12438.86|9
1624787830000|2021-06-27 09:57:10|12560.6|12440.6|12562.65|12442.65|12562.65|12442.65|12560.6|12440.6|9
1624787840000|2021-06-27 09:57:20|12562.69|12442.69|12562.58|12442.58|12563.15|12443.15|12562.58|12442.58|10
1624787850000|2021-06-27 09:57:30|12562.72|12442.72|12563.24|12443.24|12563.29|12443.29|12562.62|12442.62|8
1624787860000|2021-06-27 09:57:40|12563.06|12443.06|12563.71|12443.71|12564.12|12444.12|12563.06|12443.06|9
1624787870000|2021-06-27 09:57:50|12563.37|12443.37|12563.6|12443.6|12563.95|12443.95|12563.37|12443.37|9
1624787880000|2021-06-27 09:58:00|12563.96|12443.96|12563.39|12443.39|12564.33|12444.33|12563.39|12443.39|9
1624787890000|2021-06-27 09:58:10|12563.01|12443.01|12563.39|12443.39|12563.76|12443.76|12563.01|12443.01|8
1624787900000|2021-06-27 09:58:20|12563.3|12443.3|12558.79|12438.79|12563.3|12443.3|12558.79|12438.79|8
1624787910000|2021-06-27 09:58:30|12558.55|12438.55|12554.06|12434.06|12558.55|12438.55|12553.95|12433.95|10
1624787920000|2021-06-27 09:58:40|12553.74|12433.74|12547.83|12427.83|12553.74|12433.74|12547.83|12427.83|10
1624787930000|2021-06-27 09:58:50|12547.53|12427.53|12543.99|12423.99|12547.53|12427.53|12543.99|12423.99|10
1624787940000|2021-06-27 09:59:00|12543.88|12423.88|12540.71|12420.71|12543.88|12423.88|12540.41|12420.41|9
1624787950000|2021-06-27 09:59:10|12540.69|12420.69|12540.25|12420.25|12541.05|12421.05|12540.25|12420.25|8
1624787960000|2021-06-27 09:59:20|12540.67|12420.67|12540.98|12420.98|12541.9|12421.9|12540.67|12420.67|10
1624787970000|2021-06-27 09:59:30|12542.11|12422.11|12541.7|12421.7|12543.47|12423.47|12541.7|12421.7|10
1624787980000|2021-06-27 09:59:40|12542|12422|12535.3|12415.3|12542|12422|12535.3|12415.3|10
1624787990000|2021-06-27 09:59:50|12534.12|12414.12|12529.52|12409.52|12534.12|12414.12|12529.52|12409.52|9
1624788000000|2021-06-27 10:00:00|12528.89|12408.89|12527.88|12407.88|12529.02|12409.02|12527.34|12407.34|9
1624788010000|2021-06-27 10:00:10|12527.41|12407.41|12528.21|12408.21|12528.48|12408.48|12527.41|12407.41|10
1624788020000|2021-06-27 10:00:20|12528.64|12408.64|12529.21|12409.21|12529.84|12409.84|12528.64|12408.64|10
1624788030000|2021-06-27 10:00:30|12529.16|12409.16|12534.06|12414.06|12534.06|12414.06|12529.16|12409.16|10
1624788040000|2021-06-27 10:00:40|12534.1|12414.1|12535.75|12415.75|12535.75|12415.75|12534.1|12414.1|9
1624788050000|2021-06-27 10:00:50|12535.83|12415.83|12539.21|12419.21|12539.21|12419.21|12535.83|12415.83|10
1624788060000|2021-06-27 10:01:00|12539.24|12419.24|12545.41|12425.41|12545.41|12425.41|12539.24|12419.24|10
1624788070000|2021-06-27 10:01:10|12545.62|12425.62|12546.28|12426.28|12546.28|12426.28|12545.57|12425.57|10
1624788080000|2021-06-27 10:01:20|12545.93|12425.93|12546.19|12426.19|12546.27|12426.27|12545.56|12425.56|10
1624788090000|2021-06-27 10:01:30|12546.55|12426.55|12550.84|12430.84|12550.84|12430.84|12546.55|12426.55|8
1624788100000|2021-06-27 10:01:40|12551.23|12431.23|12561.85|12441.85|12561.85|12441.85|12551.23|12431.23|10
1624788110000|2021-06-27 10:01:50|12561.96|12441.96|12566.76|12446.76|12566.76|12446.76|12561.96|12441.96|10
1624788120000|2021-06-27 10:02:00|12566.91|12446.91|12567.53|12447.53|12568.34|12448.34|12566.85|12446.85|10
1624788130000|2021-06-27 10:02:10|12566.87|12446.87|12565.2|12445.2|12567.06|12447.06|12565.2|12445.2|9
1624788140000|2021-06-27 10:02:20|12565.32|12445.32|12563.49|12443.49|12565.32|12445.32|12563.49|12443.49|10
1624788150000|2021-06-27 10:02:30|12563.47|12443.47|12560.93|12440.93|12563.47|12443.47|12560.93|12440.93|10
1624788160000|2021-06-27 10:02:40|12560.88|12440.88|12559.44|12439.44|12560.88|12440.88|12559.44|12439.44|9
1624788170000|2021-06-27 10:02:50|12559.5|12439.5|12560.06|12440.06|12560.06|12440.06|12558.98|12438.98|9
1624788180000|2021-06-27 10:03:00|12560.33|12440.33|12560.8|12440.8|12560.8|12440.8|12560.33|12440.33|9
1624788190000|2021-06-27 10:03:10|12561.47|12441.47|12562.66|12442.66|12562.66|12442.66|12561.47|12441.47|9
1624788200000|2021-06-27 10:03:20|12562.81|12442.81|12565.81|12445.81|12565.81|12445.81|12562.76|12442.76|10
1624788210000|2021-06-27 10:03:30|12566.55|12446.55|12567.2|12447.2|12567.2|12447.2|12566.55|12446.55|8
1624788220000|2021-06-27 10:03:40|12567.56|12447.56|12568.6|12448.6|12568.6|12448.6|12567.49|12447.49|10
1624788230000|2021-06-27 10:03:50|12568.64|12448.64|12566.11|12446.11|12568.64|12448.64|12566.11|12446.11|7
1624788240000|2021-06-27 10:04:00|12566.16|12446.16|12565.69|12445.69|12566.51|12446.51|12565.69|12445.69|10
1624788250000|2021-06-27 10:04:10|12565.66|12445.66|12561.64|12441.64|12565.99|12445.99|12561.64|12441.64|10
1624788260000|2021-06-27 10:04:20|12560.45|12440.45|12559.35|12439.35|12560.45|12440.45|12559.31|12439.31|9
1624788270000|2021-06-27 10:04:30|12559.21|12439.21|12557.48|12437.48|12559.43|12439.43|12557.48|12437.48|8
1624788280000|2021-06-27 10:04:40|12557.45|12437.45|12556.19|12436.19|12557.45|12437.45|12555.94|12435.94|7
1624788290000|2021-06-27 10:04:50|12555.94|12435.94|12554.43|12434.43|12555.94|12435.94|12554.43|12434.43|9
1624788300000|2021-06-27 10:05:00|12553.82|12433.82|12552.98|12432.98|12553.84|12433.84|12552.81|12432.81|10
1624788310000|2021-06-27 10:05:10|12552.88|12432.88|12554.21|12434.21|12554.21|12434.21|12552.88|12432.88|8
1624788320000|2021-06-27 10:05:20|12553.93|12433.93|12557.88|12437.88|12557.88|12437.88|12553.93|12433.93|9
1624788330000|2021-06-27 10:05:30|12558.07|12438.07|12560.61|12440.61|12560.61|12440.61|12558.07|12438.07|8
1624788340000|2021-06-27 10:05:40|12560.43|12440.43|12560.79|12440.79|12560.83|12440.83|12560.27|12440.27|9
1624788350000|2021-06-27 10:05:50|12560.77|12440.77|12563.6|12443.6|12564.09|12444.09|12560.77|12440.77|8
1624788360000|2021-06-27 10:06:00|12563.83|12443.83|12563.44|12443.44|12563.9|12443.9|12562.46|12442.46|10
1624788370000|2021-06-27 10:06:10|12563.59|12443.59|12564.07|12444.07|12564.19|12444.19|12563.48|12443.48|9
1624788380000|2021-06-27 10:06:20|12563.79|12443.79|12562.85|12442.85|12563.79|12443.79|12562.85|12442.85|10
1624788390000|2021-06-27 10:06:30|12562.82|12442.82|12563.42|12443.42|12563.46|12443.46|12562.82|12442.82|8
1624788400000|2021-06-27 10:06:40|12563.3|12443.3|12564|12444|12564.14|12444.14|12563.3|12443.3|9
1624788410000|2021-06-27 10:06:50|12564.3|12444.3|12563.99|12443.99|12564.3|12444.3|12563.7|12443.7|9
1624788420000|2021-06-27 10:07:00|12563.76|12443.76|12565.07|12445.07|12565.1|12445.1|12563.76|12443.76|9
1624788430000|2021-06-27 10:07:10|12565.26|12445.26|12566.3|12446.3|12566.3|12446.3|12565.26|12445.26|7
1624788440000|2021-06-27 10:07:20|12565.92|12445.92|12564.71|12444.71|12566.03|12446.03|12564.51|12444.51|10
1624788450000|2021-06-27 10:07:30|12564.57|12444.57|12563.08|12443.08|12564.57|12444.57|12563.08|12443.08|10
1624788460000|2021-06-27 10:07:40|12563.12|12443.12|12561.59|12441.59|12563.12|12443.12|12561.55|12441.55|9
1624788470000|2021-06-27 10:07:50|12561.24|12441.24|12561.11|12441.11|12561.48|12441.48|12560.83|12440.83|9
1624788480000|2021-06-27 10:08:00|12561.05|12441.05|12558.5|12438.5|12561.05|12441.05|12558.5|12438.5|10
1624788490000|2021-06-27 10:08:10|12558.11|12438.11|12555.2|12435.2|12558.11|12438.11|12555.2|12435.2|9
1624788500000|2021-06-27 10:08:20|12555.02|12435.02|12555.46|12435.46|12555.46|12435.46|12554.19|12434.19|8
1624788510000|2021-06-27 10:08:30|12555.34|12435.34|12552.32|12432.32|12555.47|12435.47|12552.32|12432.32|10
1624788520000|2021-06-27 10:08:40|12552.02|12432.02|12551.55|12431.55|12552.02|12432.02|12551.55|12431.55|8
1624788530000|2021-06-27 10:08:50|12551.23|12431.23|12551.03|12431.03|12551.69|12431.69|12551.03|12431.03|8
1624788540000|2021-06-27 10:09:00|12550.6|12430.6|12551.09|12431.09|12551.09|12431.09|12550.08|12430.08|9
1624788550000|2021-06-27 10:09:10|12551.14|12431.14|12550.86|12430.86|12551.22|12431.22|12550.83|12430.83|9
1624788560000|2021-06-27 10:09:20|12550.84|12430.84|12546.45|12426.45|12550.84|12430.84|12546.45|12426.45|10
1624788570000|2021-06-27 10:09:30|12546.44|12426.44|12545.9|12425.9|12546.46|12426.46|12545.9|12425.9|9
1624788580000|2021-06-27 10:09:40|12545.88|12425.88|12544.88|12424.88|12545.94|12425.94|12544.81|12424.81|9
1624788590000|2021-06-27 10:09:50|12544.84|12424.84|12543.81|12423.81|12544.84|12424.84|12543.77|12423.77|9
1624788600000|2021-06-27 10:10:00|12543.53|12423.53|12543.92|12423.92|12543.92|12423.92|12543.06|12423.06|10
1624788610000|2021-06-27 10:10:10|12544.06|12424.06|12544.13|12424.13|12544.19|12424.19|12544.04|12424.04|9
1624788620000|2021-06-27 10:10:20|12544.14|12424.14|12543.99|12423.99|12544.15|12424.15|12543.85|12423.85|10
1624788630000|2021-06-27 10:10:30|12544.49|12424.49|12545.9|12425.9|12546.41|12426.41|12544.49|12424.49|10
1624788640000|2021-06-27 10:10:40|12546.36|12426.36|12547.52|12427.52|12547.56|12427.56|12546.36|12426.36|6
1624788650000|2021-06-27 10:10:50|12547.46|12427.46|12548.47|12428.47|12549.19|12429.19|12547.45|12427.45|9
1624788660000|2021-06-27 10:11:00|12548.84|12428.84|12549.01|12429.01|12549.11|12429.11|12548.82|12428.82|10
1624788670000|2021-06-27 10:11:10|12548.55|12428.55|12545.89|12425.89|12548.55|12428.55|12545.89|12425.89|9
1624788680000|2021-06-27 10:11:20|12545.07|12425.07|12545.12|12425.12|12545.28|12425.28|12544.65|12424.65|8
1624788690000|2021-06-27 10:11:30|12545.07|12425.07|12545.77|12425.77|12545.77|12425.77|12545.07|12425.07|8
1624788700000|2021-06-27 10:11:40|12545.73|12425.73|12545.85|12425.85|12545.92|12425.92|12545.73|12425.73|7
1624788710000|2021-06-27 10:11:50|12545.75|12425.75|12543.93|12423.93|12545.75|12425.75|12543.93|12423.93|9
1624788720000|2021-06-27 10:12:00|12543.96|12423.96|12542.36|12422.36|12543.96|12423.96|12542.36|12422.36|9
1624788730000|2021-06-27 10:12:10|12542.03|12422.03|12541.6|12421.6|12542.04|12422.04|12541.58|12421.58|7
1624788740000|2021-06-27 10:12:20|12542.26|12422.26|12543.16|12423.16|12543.16|12423.16|12541.96|12421.96|9
1624788750000|2021-06-27 10:12:30|12542.82|12422.82|12543.26|12423.26|12543.26|12423.26|12542.82|12422.82|8
1624788760000|2021-06-27 10:12:40|12543.73|12423.73|12544.9|12424.9|12544.9|12424.9|12543.73|12423.73|8
1624788770000|2021-06-27 10:12:50|12545.2|12425.2|12547.22|12427.22|12547.52|12427.52|12545.2|12425.2|9
1624788780000|2021-06-27 10:13:00|12548.1|12428.1|12549.36|12429.36|12549.36|12429.36|12548.1|12428.1|8
1624788790000|2021-06-27 10:13:10|12549.41|12429.41|12548.92|12428.92|12549.72|12429.72|12548.79|12428.79|9
1624788800000|2021-06-27 10:13:20|12549.64|12429.64|12551.7|12431.7|12551.7|12431.7|12549.35|12429.35|9
1624788810000|2021-06-27 10:13:30|12551.89|12431.89|12553.33|12433.33|12553.33|12433.33|12551.84|12431.84|10
1624788820000|2021-06-27 10:13:40|12553.24|12433.24|12553.8|12433.8|12554.2|12434.2|12553.22|12433.22|10
1624788830000|2021-06-27 10:13:50|12553.9|12433.9|12553.99|12433.99|12553.99|12433.99|12553.45|12433.45|10
1624788840000|2021-06-27 10:14:00|12554.05|12434.05|12554.15|12434.15|12554.15|12434.15|12553.35|12433.35|7
1624788850000|2021-06-27 10:14:10|12554.09|12434.09|12557.99|12437.99|12558.2|12438.2|12554.08|12434.08|10
1624788860000|2021-06-27 10:14:20|12556.81|12436.81|12558.29|12438.29|12561.42|12441.42|12556.72|12436.72|10
1624788870000|2021-06-27 10:14:30|12557.71|12437.71|12553.68|12433.68|12557.71|12437.71|12553.68|12433.68|9
1624788880000|2021-06-27 10:14:40|12553.15|12433.15|12546.4|12426.4|12553.15|12433.15|12546.4|12426.4|9
1624788890000|2021-06-27 10:14:50|12546.72|12426.72|12545.47|12425.47|12546.78|12426.78|12545.18|12425.18|10
1624788900000|2021-06-27 10:15:00|12545.45|12425.45|12546.06|12426.06|12546.55|12426.55|12545.44|12425.44|10
1624788910000|2021-06-27 10:15:10|12546.21|12426.21|12551.02|12431.02|12551.02|12431.02|12545.77|12425.77|10
1624788920000|2021-06-27 10:15:20|12551.95|12431.95|12554.19|12434.19|12554.19|12434.19|12551.95|12431.95|10
1624788930000|2021-06-27 10:15:30|12554.78|12434.78|12559.04|12439.04|12559.04|12439.04|12554.78|12434.78|8
1624788940000|2021-06-27 10:15:40|12560.98|12440.98|12560.93|12440.93|12561.22|12441.22|12560.67|12440.67|7
1624788950000|2021-06-27 10:15:50|12563.06|12443.06|12564.54|12444.54|12564.54|12444.54|12563.06|12443.06|9
1624788960000|2021-06-27 10:16:00|12564.85|12444.85|12567.27|12447.27|12567.27|12447.27|12564.85|12444.85|10
1624788970000|2021-06-27 10:16:10|12567.79|12447.79|12567.56|12447.56|12568.76|12448.76|12567.56|12447.56|10
1624788980000|2021-06-27 10:16:20|12569.56|12449.56|12572.48|12452.48|12572.74|12452.74|12569.55|12449.55|10
1624788990000|2021-06-27 10:16:30|12572.43|12452.43|12573.91|12453.91|12573.91|12453.91|12572.43|12452.43|10
1624789000000|2021-06-27 10:16:40|12573.99|12453.99|12574.03|12454.03|12574.33|12454.33|12573.92|12453.92|10
1624789010000|2021-06-27 10:16:50|12573.95|12453.95|12575.43|12455.43|12575.5|12455.5|12573.56|12453.56|9
1624789020000|2021-06-27 10:17:00|12575.39|12455.39|12575.65|12455.65|12575.74|12455.74|12574.74|12454.74|10
1624789030000|2021-06-27 10:17:10|12575.55|12455.55|12574.2|12454.2|12575.55|12455.55|12574.2|12454.2|10
1624789040000|2021-06-27 10:17:20|12574.16|12454.16|12573.15|12453.15|12574.16|12454.16|12573.15|12453.15|9
1624789050000|2021-06-27 10:17:30|12573.61|12453.61|12571.68|12451.68|12573.61|12453.61|12571.62|12451.62|10
1624789060000|2021-06-27 10:17:40|12571.4|12451.4|12572|12452|12572|12452|12570.81|12450.81|10
1624789070000|2021-06-27 10:17:50|12572.03|12452.03|12572.14|12452.14|12572.31|12452.31|12572.03|12452.03|10
1624789080000|2021-06-27 10:18:00|12572.26|12452.26|12573.31|12453.31|12573.31|12453.31|12572.2|12452.2|9
1624789090000|2021-06-27 10:18:10|12574.78|12454.78|12576.27|12456.27|12576.27|12456.27|12574.6|12454.6|9
1624789100000|2021-06-27 10:18:20|12576.43|12456.43|12578.58|12458.58|12578.58|12458.58|12576.43|12456.43|9
1624789110000|2021-06-27 10:18:30|12579.03|12459.03|12579.71|12459.71|12579.71|12459.71|12578.75|12458.75|9
1624789120000|2021-06-27 10:18:40|12579.62|12459.62|12580.84|12460.84|12580.84|12460.84|12579.56|12459.56|10
1624789130000|2021-06-27 10:18:50|12580.89|12460.89|12581.96|12461.96|12581.96|12461.96|12580.89|12460.89|8
1624789140000|2021-06-27 10:19:00|12582.02|12462.02|12583.05|12463.05|12583.05|12463.05|12581.41|12461.41|9
1624789150000|2021-06-27 10:19:10|12584.79|12464.79|12586.69|12466.69|12586.88|12466.88|12584.79|12464.79|10
1624789160000|2021-06-27 10:19:20|12587.45|12467.45|12589.87|12469.87|12589.87|12469.87|12587.45|12467.45|9
1624789170000|2021-06-27 10:19:30|12589.84|12469.84|12590.26|12470.26|12590.26|12470.26|12588.95|12468.95|9
1624789180000|2021-06-27 10:19:40|12589.76|12469.76|12588.07|12468.07|12589.76|12469.76|12588.07|12468.07|10
1624789190000|2021-06-27 10:19:50|12587.47|12467.47|12585.26|12465.26|12587.47|12467.47|12585.26|12465.26|10
1624789200000|2021-06-27 10:20:00|12585.06|12465.06|12583.23|12463.23|12585.34|12465.34|12583.23|12463.23|10
1624789210000|2021-06-27 10:20:10|12582.94|12462.94|12583.46|12463.46|12583.63|12463.63|12582.94|12462.94|9
1624789220000|2021-06-27 10:20:20|12583.5|12463.5|12584.65|12464.65|12584.65|12464.65|12583.49|12463.49|8
1624789230000|2021-06-27 10:20:30|12584.41|12464.41|12584.99|12464.99|12585.19|12465.19|12584.41|12464.41|9
1624789240000|2021-06-27 10:20:40|12585.07|12465.07|12584.78|12464.78|12585.16|12465.16|12584.77|12464.77|8
1624789250000|2021-06-27 10:20:50|12585.05|12465.05|12586.39|12466.39|12586.39|12466.39|12585.05|12465.05|10
1624789260000|2021-06-27 10:21:00|12586.73|12466.73|12587.2|12467.2|12588|12468|12586.73|12466.73|9
1624789270000|2021-06-27 10:21:10|12587.54|12467.54|12588.62|12468.62|12588.62|12468.62|12587.41|12467.41|10
1624789280000|2021-06-27 10:21:20|12588.54|12468.54|12589.61|12469.61|12589.61|12469.61|12588.54|12468.54|8
1624789290000|2021-06-27 10:21:30|12590.05|12470.05|12591.18|12471.18|12591.31|12471.31|12590.05|12470.05|9
1624789300000|2021-06-27 10:21:40|12591.06|12471.06|12591.35|12471.35|12591.35|12471.35|12591.04|12471.04|9
1624789310000|2021-06-27 10:21:50|12591.65|12471.65|12591.71|12471.71|12591.71|12471.71|12591.39|12471.39|10
1624789320000|2021-06-27 10:22:00|12591.73|12471.73|12591.71|12471.71|12591.8|12471.8|12591.57|12471.57|9
1624789330000|2021-06-27 10:22:10|12592.19|12472.19|12591.19|12471.19|12592.36|12472.36|12591.19|12471.19|8
1624789340000|2021-06-27 10:22:20|12591.28|12471.28|12590.45|12470.45|12591.32|12471.32|12590.42|12470.42|8
1624789350000|2021-06-27 10:22:30|12590.08|12470.08|12589.08|12469.08|12590.08|12470.08|12589.08|12469.08|10
1624789360000|2021-06-27 10:22:40|12589.12|12469.12|12585.95|12465.95|12589.2|12469.2|12585.95|12465.95|10
1624789370000|2021-06-27 10:22:50|12586.1|12466.1|12584.21|12464.21|12586.1|12466.1|12584.21|12464.21|10
1624789380000|2021-06-27 10:23:00|12584.12|12464.12|12585.09|12465.09|12585.09|12465.09|12584.07|12464.07|9
1624789390000|2021-06-27 10:23:10|12585.12|12465.12|12585.13|12465.13|12585.51|12465.51|12585.05|12465.05|8
1624789400000|2021-06-27 10:23:20|12584.68|12464.68|12584.89|12464.89|12585.15|12465.15|12584.28|12464.28|8
1624789410000|2021-06-27 10:23:30|12585.08|12465.08|12586|12466|12586|12466|12585.04|12465.04|7
1624789420000|2021-06-27 10:23:40|12586.06|12466.06|12585.07|12465.07|12586.06|12466.06|12585.07|12465.07|7
1624789430000|2021-06-27 10:23:50|12585.16|12465.16|12583.85|12463.85|12585.16|12465.16|12583.85|12463.85|10
1624789440000|2021-06-27 10:24:00|12583.84|12463.84|12582.29|12462.29|12583.84|12463.84|12582.29|12462.29|9
1624789450000|2021-06-27 10:24:10|12581.88|12461.88|12577.06|12457.06|12581.88|12461.88|12577.06|12457.06|10
1624789460000|2021-06-27 10:24:20|12576.8|12456.8|12566.98|12446.98|12576.8|12456.8|12566.98|12446.98|10
1624789470000|2021-06-27 10:24:30|12567.05|12447.05|12562.25|12442.25|12567.25|12447.25|12562.25|12442.25|10
1624789480000|2021-06-27 10:24:40|12561.53|12441.53|12556.79|12436.79|12561.53|12441.53|12556.79|12436.79|10
1624789490000|2021-06-27 10:24:50|12556.24|12436.24|12550.89|12430.89|12556.24|12436.24|12550.89|12430.89|10
1624789500000|2021-06-27 10:25:00|12550.43|12430.43|12548.7|12428.7|12550.78|12430.78|12548.6|12428.6|10
1624789510000|2021-06-27 10:25:10|12548.74|12428.74|12542.35|12422.35|12548.74|12428.74|12541.53|12421.53|10
1624789520000|2021-06-27 10:25:20|12540.87|12420.87|12538.69|12418.69|12540.87|12420.87|12538.68|12418.68|10
1624789530000|2021-06-27 10:25:30|12538.75|12418.75|12537.65|12417.65|12538.75|12418.75|12537.65|12417.65|10
1624789540000|2021-06-27 10:25:40|12537.46|12417.46|12539.53|12419.53|12539.53|12419.53|12537.46|12417.46|10
1624789550000|2021-06-27 10:25:50|12540.01|12420.01|12541.37|12421.37|12541.37|12421.37|12540.01|12420.01|9
1624789560000|2021-06-27 10:26:00|12541.41|12421.41|12543.42|12423.42|12543.42|12423.42|12541.41|12421.41|10
1624789570000|2021-06-27 10:26:10|12543.64|12423.64|12542.94|12422.94|12544|12424|12542.94|12422.94|10
1624789580000|2021-06-27 10:26:20|12542.92|12422.92|12544.19|12424.19|12544.19|12424.19|12542.41|12422.41|9
1624789590000|2021-06-27 10:26:30|12544.28|12424.28|12545.85|12425.85|12545.85|12425.85|12544.28|12424.28|9
1624789600000|2021-06-27 10:26:40|12545.77|12425.77|12547|12427|12547.22|12427.22|12545.77|12425.77|9
1624789610000|2021-06-27 10:26:50|12547.29|12427.29|12548.72|12428.72|12548.72|12428.72|12547.29|12427.29|9
1624789620000|2021-06-27 10:27:00|12548.87|12428.87|12552.13|12432.13|12552.13|12432.13|12548.56|12428.56|9
1624789630000|2021-06-27 10:27:10|12552.14|12432.14|12556.27|12436.27|12556.27|12436.27|12551.72|12431.72|8
1624789640000|2021-06-27 10:27:20|12556.11|12436.11|12556.77|12436.77|12557.46|12437.46|12556.11|12436.11|10
1624789650000|2021-06-27 10:27:30|12556.74|12436.74|12557.48|12437.48|12557.48|12437.48|12556.53|12436.53|7
1624789660000|2021-06-27 10:27:40|12557.51|12437.51|12558.47|12438.47|12558.47|12438.47|12557.51|12437.51|10
1624789670000|2021-06-27 10:27:50|12558.46|12438.46|12558.77|12438.77|12558.77|12438.77|12558.45|12438.45|8
1624789680000|2021-06-27 10:28:00|12558.75|12438.75|12558.98|12438.98|12558.98|12438.98|12558.75|12438.75|5
1624789690000|2021-06-27 10:28:10|12559.07|12439.07|12559.15|12439.15|12559.21|12439.21|12559.07|12439.07|8
1624789700000|2021-06-27 10:28:20|12559.6|12439.6|12559.61|12439.61|12559.63|12439.63|12559.6|12439.6|3
1624789710000|2021-06-27 10:28:30|12559.62|12439.62|12556.95|12436.95|12559.85|12439.85|12556.89|12436.89|9
1624789720000|2021-06-27 10:28:40|12556.7|12436.7|12554.99|12434.99|12556.7|12436.7|12554.99|12434.99|9
1624789730000|2021-06-27 10:28:50|12554.94|12434.94|12554.91|12434.91|12555.1|12435.1|12554.76|12434.76|5
1624789740000|2021-06-27 10:29:00|12554.92|12434.92|12554.9|12434.9|12556.16|12436.16|12554.84|12434.84|9
1624789750000|2021-06-27 10:29:10|12555.64|12435.64|12557.29|12437.29|12557.31|12437.31|12555.64|12435.64|10
1624789760000|2021-06-27 10:29:20|12557.25|12437.25|12557.21|12437.21|12557.42|12437.42|12556.97|12436.97|9
1624789770000|2021-06-27 10:29:30|12557.18|12437.18|12557.18|12437.18|12557.33|12437.33|12557.17|12437.17|8
1624789780000|2021-06-27 10:29:40|12556.82|12436.82|12556.56|12436.56|12556.91|12436.91|12556.56|12436.56|10
1624789790000|2021-06-27 10:29:50|12556.53|12436.53|12556.74|12436.74|12556.74|12436.74|12556.39|12436.39|6
1624789800000|2021-06-27 10:30:00|12556.77|12436.77|12555.04|12435.04|12556.77|12436.77|12555.04|12435.04|9
1624789810000|2021-06-27 10:30:10|12555.03|12435.03|12551.66|12431.66|12555.03|12435.03|12551.54|12431.54|8
1624789820000|2021-06-27 10:30:20|12551.6|12431.6|12550.85|12430.85|12551.6|12431.6|12550.23|12430.23|9
1624789830000|2021-06-27 10:30:30|12551.02|12431.02|12551.89|12431.89|12551.92|12431.92|12551.02|12431.02|10
1624789840000|2021-06-27 10:30:40|12551.98|12431.98|12551.23|12431.23|12552.01|12432.01|12551.23|12431.23|10
1624789850000|2021-06-27 10:30:50|12551.19|12431.19|12549.42|12429.42|12551.19|12431.19|12549.42|12429.42|10
1624789860000|2021-06-27 10:31:00|12549.39|12429.39|12548.59|12428.59|12549.4|12429.4|12548.45|12428.45|10
1624789870000|2021-06-27 10:31:10|12548.32|12428.32|12548.2|12428.2|12548.65|12428.65|12547.98|12427.98|9
1624789880000|2021-06-27 10:31:20|12548.52|12428.52|12543.3|12423.3|12548.52|12428.52|12543.3|12423.3|10
1624789890000|2021-06-27 10:31:30|12543.11|12423.11|12541.62|12421.62|12543.11|12423.11|12541.62|12421.62|10
1624789900000|2021-06-27 10:31:40|12541.45|12421.45|12541.35|12421.35|12541.52|12421.52|12541.28|12421.28|8
1624789910000|2021-06-27 10:31:50|12541.25|12421.25|12533.88|12413.88|12541.25|12421.25|12533.88|12413.88|10
1624789920000|2021-06-27 10:32:00|12533.43|12413.43|12530.01|12410.01|12533.43|12413.43|12530.01|12410.01|10
1624789930000|2021-06-27 10:32:10|12529.26|12409.26|12517.04|12397.04|12529.26|12409.26|12517.04|12397.04|10
1624789940000|2021-06-27 10:32:20|12516.27|12396.27|12508.17|12388.17|12516.27|12396.27|12508.17|12388.17|10
1624789950000|2021-06-27 10:32:30|12508.05|12388.05|12504.25|12384.25|12508.05|12388.05|12503.84|12383.84|10
1624789960000|2021-06-27 10:32:40|12504.42|12384.42|12504.82|12384.82|12504.82|12384.82|12504.42|12384.42|10
1624789970000|2021-06-27 10:32:50|12504.87|12384.87|12503.18|12383.18|12504.94|12384.94|12503.18|12383.18|10
1624789980000|2021-06-27 10:33:00|12502.57|12382.57|12499.59|12379.59|12503.07|12383.07|12499.59|12379.59|10
1624789990000|2021-06-27 10:33:10|12499.51|12379.51|12496.42|12376.42|12499.57|12379.57|12496.42|12376.42|9
1624790000000|2021-06-27 10:33:20|12496.51|12376.51|12494.34|12374.34|12496.51|12376.51|12494.34|12374.34|10
1624790010000|2021-06-27 10:33:30|12493.56|12373.56|12490.34|12370.34|12493.56|12373.56|12490.34|12370.34|10
1624790020000|2021-06-27 10:33:40|12490.36|12370.36|12486.12|12366.12|12490.38|12370.38|12486.12|12366.12|9
1624790030000|2021-06-27 10:33:50|12486.1|12366.1|12486.55|12366.55|12486.55|12366.55|12485.92|12365.92|9
1624790040000|2021-06-27 10:34:00|12486.65|12366.65|12487.99|12367.99|12487.99|12367.99|12486.65|12366.65|10
1624790050000|2021-06-27 10:34:10|12488.41|12368.41|12490.96|12370.96|12490.96|12370.96|12488.41|12368.41|10
1624790060000|2021-06-27 10:34:20|12491.07|12371.07|12491.27|12371.27|12491.27|12371.27|12490.92|12370.92|9
1624790070000|2021-06-27 10:34:30|12491.34|12371.34|12487.26|12367.26|12491.43|12371.43|12487.19|12367.19|8
1624790080000|2021-06-27 10:34:40|12487.24|12367.24|12487.11|12367.11|12487.93|12367.93|12487.11|12367.11|10
1624790090000|2021-06-27 10:34:50|12486.67|12366.67|12486.57|12366.57|12486.93|12366.93|12486.57|12366.57|9
1624790100000|2021-06-27 10:35:00|12486.41|12366.41|12486.35|12366.35|12486.41|12366.41|12485.89|12365.89|9
1624790110000|2021-06-27 10:35:10|12486.8|12366.8|12485.02|12365.02|12487.09|12367.09|12485.02|12365.02|10
1624790120000|2021-06-27 10:35:20|12484.99|12364.99|12483.96|12363.96|12485.09|12365.09|12483.86|12363.86|9
1624790130000|2021-06-27 10:35:30|12483.88|12363.88|12483.69|12363.69|12483.89|12363.89|12483.53|12363.53|9
1624790140000|2021-06-27 10:35:40|12483.59|12363.59|12484.05|12364.05|12484.05|12364.05|12483.41|12363.41|8
1624790150000|2021-06-27 10:35:50|12483.73|12363.73|12483.26|12363.26|12483.73|12363.73|12482.56|12362.56|9
1624790160000|2021-06-27 10:36:00|12482.96|12362.96|12483.2|12363.2|12483.84|12363.84|12482.01|12362.01|10
1624790170000|2021-06-27 10:36:10|12483.54|12363.54|12484.49|12364.49|12485.05|12365.05|12483.54|12363.54|10
1624790180000|2021-06-27 10:36:20|12484.56|12364.56|12484.24|12364.24|12484.57|12364.57|12484.19|12364.19|9
1624790190000|2021-06-27 10:36:30|12484.02|12364.02|12483.82|12363.82|12484.05|12364.05|12483.75|12363.75|8
1624790200000|2021-06-27 10:36:40|12483.65|12363.65|12479.12|12359.12|12483.65|12363.65|12479.12|12359.12|9
1624790210000|2021-06-27 10:36:50|12478.65|12358.65|12478.61|12358.61|12479.37|12359.37|12478.55|12358.55|10
1624790220000|2021-06-27 10:37:00|12478.62|12358.62|12477.27|12357.27|12478.62|12358.62|12477.27|12357.27|9
1624790230000|2021-06-27 10:37:10|12477.26|12357.26|12466.54|12346.54|12477.35|12357.35|12466.54|12346.54|10
1624790240000|2021-06-27 10:37:20|12465.82|12345.82|12463.08|12343.08|12466.17|12346.17|12463.08|12343.08|10
1624790250000|2021-06-27 10:37:30|12463.5|12343.5|12461.05|12341.05|12463.73|12343.73|12461.05|12341.05|10
1624790260000|2021-06-27 10:37:40|12460.58|12340.58|12461.64|12341.64|12462.3|12342.3|12460.58|12340.58|10
1624790270000|2021-06-27 10:37:50|12462.16|12342.16|12463.75|12343.75|12463.75|12343.75|12462.07|12342.07|10
1624790280000|2021-06-27 10:38:00|12464.1|12344.1|12466.34|12346.34|12466.34|12346.34|12463.27|12343.27|9
1624790290000|2021-06-27 10:38:10|12467.05|12347.05|12468.28|12348.28|12468.56|12348.56|12467.05|12347.05|10
1624790300000|2021-06-27 10:38:20|12468.55|12348.55|12467.96|12347.96|12468.9|12348.9|12467.96|12347.96|10
1624790310000|2021-06-27 10:38:30|12467.71|12347.71|12467.05|12347.05|12467.71|12347.71|12465.96|12345.96|10
1624790320000|2021-06-27 10:38:40|12467.44|12347.44|12467.63|12347.63|12468.01|12348.01|12467.44|12347.44|10
1624790330000|2021-06-27 10:38:50|12467.75|12347.75|12468.24|12348.24|12468.24|12348.24|12467.46|12347.46|9
1624790340000|2021-06-27 10:39:00|12468.19|12348.19|12468.13|12348.13|12468.19|12348.19|12467.44|12347.44|10
1624790350000|2021-06-27 10:39:10|12468.42|12348.42|12469.41|12349.41|12469.41|12349.41|12468.17|12348.17|7
1624790360000|2021-06-27 10:39:20|12470.03|12350.03|12467.85|12347.85|12470.79|12350.79|12467.85|12347.85|10
1624790370000|2021-06-27 10:39:30|12467.73|12347.73|12467.23|12347.23|12467.73|12347.73|12466.55|12346.55|8
1624790380000|2021-06-27 10:39:40|12467.13|12347.13|12466.04|12346.04|12467.57|12347.57|12466.04|12346.04|10
1624790390000|2021-06-27 10:39:50|12465.73|12345.73|12462.99|12342.99|12465.73|12345.73|12462.99|12342.99|10
1624790400000|2021-06-27 10:40:00|12463.24|12343.24|12462.8|12342.8|12463.44|12343.44|12462.8|12342.8|9
1624790410000|2021-06-27 10:40:10|12462.86|12342.86|12464.12|12344.12|12464.4|12344.4|12462.86|12342.86|10
1624790420000|2021-06-27 10:40:20|12463.74|12343.74|12463.57|12343.57|12464.7|12344.7|12463.57|12343.57|10
1624790430000|2021-06-27 10:40:30|12463.19|12343.19|12463.15|12343.15|12463.51|12343.51|12463.15|12343.15|10
1624790440000|2021-06-27 10:40:40|12462.66|12342.66|12461.41|12341.41|12462.69|12342.69|12461.25|12341.25|10
1624790450000|2021-06-27 10:40:50|12461.37|12341.37|12462.08|12342.08|12462.08|12342.08|12461.28|12341.28|10
1624790460000|2021-06-27 10:41:00|12462.24|12342.24|12462.29|12342.29|12462.63|12342.63|12462.2|12342.2|9
1624790470000|2021-06-27 10:41:10|12461.89|12341.89|12462.28|12342.28|12462.39|12342.39|12461.67|12341.67|10
1624790480000|2021-06-27 10:41:20|12462.5|12342.5|12466.64|12346.64|12466.64|12346.64|12462.5|12342.5|9
1624790490000|2021-06-27 10:41:30|12466.66|12346.66|12471.47|12351.47|12471.64|12351.64|12466.66|12346.66|10
1624790500000|2021-06-27 10:41:40|12472.23|12352.23|12474.22|12354.22|12474.64|12354.64|12472.23|12352.23|10
1624790510000|2021-06-27 10:41:50|12474.47|12354.47|12474.97|12354.97|12475.24|12355.24|12474.26|12354.26|8
1624790520000|2021-06-27 10:42:00|12474.82|12354.82|12476|12356|12476.04|12356.04|12474.72|12354.72|9
1624790530000|2021-06-27 10:42:10|12476.23|12356.23|12479.77|12359.77|12480.22|12360.22|12476.23|12356.23|10
1624790540000|2021-06-27 10:42:20|12480.65|12360.65|12482.62|12362.62|12482.62|12362.62|12480.65|12360.65|7
1624790550000|2021-06-27 10:42:30|12482.75|12362.75|12484.75|12364.75|12484.75|12364.75|12482.74|12362.74|10
1624790560000|2021-06-27 10:42:40|12484.65|12364.65|12487.7|12367.7|12487.7|12367.7|12484.65|12364.65|10
1624790570000|2021-06-27 10:42:50|12487.71|12367.71|12488.77|12368.77|12488.77|12368.77|12487.63|12367.63|9
1624790580000|2021-06-27 10:43:00|12489.05|12369.05|12489.82|12369.82|12490.2|12370.2|12489.03|12369.03|10
1624790590000|2021-06-27 10:43:10|12489.86|12369.86|12492.48|12372.48|12492.48|12372.48|12489.86|12369.86|9
1624790600000|2021-06-27 10:43:20|12492.52|12372.52|12496.53|12376.53|12496.53|12376.53|12492.17|12372.17|10
1624790610000|2021-06-27 10:43:30|12496.54|12376.54|12497.03|12377.03|12497.17|12377.17|12496.49|12376.49|9
1624790620000|2021-06-27 10:43:40|12497.56|12377.56|12499.03|12379.03|12499.25|12379.25|12497.56|12377.56|10
1624790630000|2021-06-27 10:43:50|12500.18|12380.18|12501.73|12381.73|12501.73|12381.73|12500.18|12380.18|7
1624790640000|2021-06-27 10:44:00|12502.42|12382.42|12505.12|12385.12|12505.23|12385.23|12502.42|12382.42|10
1624790650000|2021-06-27 10:44:10|12505.32|12385.32|12503.36|12383.36|12505.32|12385.32|12503.36|12383.36|9
1624790660000|2021-06-27 10:44:20|12503.18|12383.18|12502.15|12382.15|12503.18|12383.18|12502.04|12382.04|10
1624790670000|2021-06-27 10:44:30|12502.08|12382.08|12502.59|12382.59|12502.59|12382.59|12502.08|12382.08|10
1624790680000|2021-06-27 10:44:40|12503.14|12383.14|12504.23|12384.23|12504.44|12384.44|12502.96|12382.96|9
1624790690000|2021-06-27 10:44:50|12504.13|12384.13|12505.83|12385.83|12505.85|12385.85|12504.13|12384.13|10
1624790700000|2021-06-27 10:45:00|12506.1|12386.1|12508.45|12388.45|12508.52|12388.52|12506.1|12386.1|8
1624790710000|2021-06-27 10:45:10|12508.65|12388.65|12507.56|12387.56|12508.93|12388.93|12507.56|12387.56|9
1624790720000|2021-06-27 10:45:20|12506.91|12386.91|12505.4|12385.4|12506.98|12386.98|12505.4|12385.4|9
1624790730000|2021-06-27 10:45:30|12505.21|12385.21|12499.98|12379.98|12505.21|12385.21|12499.98|12379.98|10
1624790740000|2021-06-27 10:45:40|12499.19|12379.19|12495.14|12375.14|12499.19|12379.19|12495.14|12375.14|10
1624790750000|2021-06-27 10:45:50|12495.08|12375.08|12493.92|12373.92|12495.08|12375.08|12493.79|12373.79|9
1624790760000|2021-06-27 10:46:00|12494.22|12374.22|12495.05|12375.05|12495.37|12375.37|12494.22|12374.22|9
1624790770000|2021-06-27 10:46:10|12494.99|12374.99|12499.05|12379.05|12499.05|12379.05|12494.99|12374.99|10
1624790780000|2021-06-27 10:46:20|12500.82|12380.82|12505.46|12385.46|12505.46|12385.46|12500.82|12380.82|10
1624790790000|2021-06-27 10:46:30|12505.47|12385.47|12507.79|12387.79|12507.79|12387.79|12505.47|12385.47|9
1624790800000|2021-06-27 10:46:40|12508.07|12388.07|12508.96|12388.96|12509|12389|12508.07|12388.07|9
1624790810000|2021-06-27 10:46:50|12509.44|12389.44|12515.04|12395.04|12515.04|12395.04|12509.44|12389.44|10
1624790820000|2021-06-27 10:47:00|12516.75|12396.75|12518.97|12398.97|12519.37|12399.37|12516.75|12396.75|10
1624790830000|2021-06-27 10:47:10|12518.86|12398.86|12519.33|12399.33|12519.33|12399.33|12518.61|12398.61|6
1624790840000|2021-06-27 10:47:20|12519|12399|12519.58|12399.58|12520.53|12400.53|12518.97|12398.97|9
1624790850000|2021-06-27 10:47:30|12519.36|12399.36|12519.81|12399.81|12520.48|12400.48|12519.36|12399.36|8
1624790860000|2021-06-27 10:47:40|12519.61|12399.61|12519.34|12399.34|12519.89|12399.89|12519.22|12399.22|10
1624790870000|2021-06-27 10:47:50|12519.3|12399.3|12519.44|12399.44|12519.85|12399.85|12519.16|12399.16|9
1624790880000|2021-06-27 10:48:00|12519.38|12399.38|12519.67|12399.67|12519.69|12399.69|12519.29|12399.29|9
1624790890000|2021-06-27 10:48:10|12519.63|12399.63|12520.65|12400.65|12520.65|12400.65|12519.36|12399.36|10
1624790900000|2021-06-27 10:48:20|12520.74|12400.74|12522.31|12402.31|12522.31|12402.31|12520.74|12400.74|10
1624790910000|2021-06-27 10:48:30|12522.6|12402.6|12526.22|12406.22|12526.46|12406.46|12522.57|12402.57|10
1624790920000|2021-06-27 10:48:40|12526.06|12406.06|12525.7|12405.7|12526.13|12406.13|12525.41|12405.41|9
1624790930000|2021-06-27 10:48:50|12525.98|12405.98|12524.6|12404.6|12525.98|12405.98|12524.55|12404.55|8
1624790940000|2021-06-27 10:49:00|12524.28|12404.28|12522.1|12402.1|12524.28|12404.28|12522.06|12402.06|9
1624790950000|2021-06-27 10:49:10|12521.99|12401.99|12521.24|12401.24|12522|12402|12520.78|12400.78|9
1624790960000|2021-06-27 10:49:20|12521.02|12401.02|12520.02|12400.02|12521.1|12401.1|12520.02|12400.02|10
1624790970000|2021-06-27 10:49:30|12519.98|12399.98|12515.61|12395.61|12520.27|12400.27|12515.61|12395.61|10
1624790980000|2021-06-27 10:49:40|12515.45|12395.45|12511.54|12391.54|12515.45|12395.45|12511.54|12391.54|10
1624790990000|2021-06-27 10:49:50|12510.62|12390.62|12509.33|12389.33|12510.62|12390.62|12509.23|12389.23|10
1624791000000|2021-06-27 10:50:00|12509.34|12389.34|12509.92|12389.92|12510.08|12390.08|12509.23|12389.23|8
1624791010000|2021-06-27 10:50:10|12509.83|12389.83|12510.44|12390.44|12510.6|12390.6|12508.81|12388.81|10
1624791020000|2021-06-27 10:50:20|12510.76|12390.76|12512.42|12392.42|12512.42|12392.42|12510.76|12390.76|9
1624791030000|2021-06-27 10:50:30|12512.49|12392.49|12509.79|12389.79|12512.51|12392.51|12509.79|12389.79|10
1624791040000|2021-06-27 10:50:40|12509.76|12389.76|12509.74|12389.74|12509.76|12389.76|12508.66|12388.66|10
1624791050000|2021-06-27 10:50:50|12509.64|12389.64|12511.54|12391.54|12511.54|12391.54|12509.64|12389.64|8
1624791060000|2021-06-27 10:51:00|12511.61|12391.61|12514.5|12394.5|12514.5|12394.5|12511.61|12391.61|10
1624791070000|2021-06-27 10:51:10|12514.48|12394.48|12515.23|12395.23|12515.28|12395.28|12514.09|12394.09|9
1624791080000|2021-06-27 10:51:20|12515.65|12395.65|12516.46|12396.46|12516.48|12396.48|12515.65|12395.65|9
1624791090000|2021-06-27 10:51:30|12516.48|12396.48|12516.71|12396.71|12516.71|12396.71|12516|12396|9
1624791100000|2021-06-27 10:51:40|12516.7|12396.7|12516.08|12396.08|12517.09|12397.09|12516.08|12396.08|9
1624791110000|2021-06-27 10:51:50|12515.92|12395.92|12516.46|12396.46|12516.46|12396.46|12515.72|12395.72|7
1624791120000|2021-06-27 10:52:00|12516.67|12396.67|12516.95|12396.95|12517.53|12397.53|12516.67|12396.67|10
1624791130000|2021-06-27 10:52:10|12516.92|12396.92|12516.17|12396.17|12516.92|12396.92|12516.17|12396.17|10
1624791140000|2021-06-27 10:52:20|12516.12|12396.12|12516.01|12396.01|12516.12|12396.12|12515.01|12395.01|10
1624791150000|2021-06-27 10:52:30|12516.12|12396.12|12517.18|12397.18|12517.36|12397.36|12516.12|12396.12|9
1624791160000|2021-06-27 10:52:40|12517|12397|12517.52|12397.52|12517.56|12397.56|12516.94|12396.94|9
1624791170000|2021-06-27 10:52:50|12518.31|12398.31|12520.84|12400.84|12520.84|12400.84|12518.31|12398.31|10
1624791180000|2021-06-27 10:53:00|12521.38|12401.38|12522.31|12402.31|12522.31|12402.31|12520.84|12400.84|10
1624791190000|2021-06-27 10:53:10|12522.66|12402.66|12523.88|12403.88|12523.99|12403.99|12522.66|12402.66|10
1624791200000|2021-06-27 10:53:20|12523.99|12403.99|12526.64|12406.64|12526.64|12406.64|12523.99|12403.99|10
1624791210000|2021-06-27 10:53:30|12526.61|12406.61|12528.2|12408.2|12528.2|12408.2|12526.53|12406.53|9
1624791220000|2021-06-27 10:53:40|12529.25|12409.25|12531.69|12411.69|12531.69|12411.69|12529.25|12409.25|10
1624791230000|2021-06-27 10:53:50|12531.86|12411.86|12532.3|12412.3|12532.3|12412.3|12531.46|12411.46|8
1624791240000|2021-06-27 10:54:00|12532.74|12412.74|12535.97|12415.97|12535.97|12415.97|12532.74|12412.74|10
1624791250000|2021-06-27 10:54:10|12536.01|12416.01|12535.8|12415.8|12536.19|12416.19|12535.69|12415.69|8
1624791260000|2021-06-27 10:54:20|12535.84|12415.84|12535.11|12415.11|12535.84|12415.84|12534.84|12414.84|9
1624791270000|2021-06-27 10:54:30|12534.52|12414.52|12532.33|12412.33|12534.57|12414.57|12532.33|12412.33|9
1624791280000|2021-06-27 10:54:40|12532.23|12412.23|12531.47|12411.47|12532.68|12412.68|12531.36|12411.36|10
1624791290000|2021-06-27 10:54:50|12531.23|12411.23|12533.77|12413.77|12533.98|12413.98|12531.23|12411.23|10
1624791300000|2021-06-27 10:55:00|12534|12414|12534.74|12414.74|12534.74|12414.74|12533.94|12413.94|10
1624791310000|2021-06-27 10:55:10|12534.05|12414.05|12532.26|12412.26|12534.05|12414.05|12532.26|12412.26|10
1624791320000|2021-06-27 10:55:20|12531.75|12411.75|12529.67|12409.67|12531.75|12411.75|12529.41|12409.41|10
1624791330000|2021-06-27 10:55:30|12529.24|12409.24|12528.02|12408.02|12529.24|12409.24|12527.87|12407.87|10
1624791340000|2021-06-27 10:55:40|12528.26|12408.26|12528.32|12408.32|12528.73|12408.73|12527.88|12407.88|10
1624791350000|2021-06-27 10:55:50|12528.62|12408.62|12528.54|12408.54|12529.19|12409.19|12528.54|12408.54|9
1624791360000|2021-06-27 10:56:00|12528.18|12408.18|12527.96|12407.96|12528.18|12408.18|12527.56|12407.56|10
1624791370000|2021-06-27 10:56:10|12527.91|12407.91|12526.66|12406.66|12528.03|12408.03|12526.66|12406.66|9
1624791380000|2021-06-27 10:56:20|12526.6|12406.6|12524.49|12404.49|12526.6|12406.6|12524.49|12404.49|9
1624791390000|2021-06-27 10:56:30|12524.24|12404.24|12522.41|12402.41|12524.24|12404.24|12522.41|12402.41|8
1624791400000|2021-06-27 10:56:40|12522.66|12402.66|12519.01|12399.01|12522.66|12402.66|12519.01|12399.01|9
1624791410000|2021-06-27 10:56:50|12519.08|12399.08|12516.91|12396.91|12519.08|12399.08|12516.91|12396.91|10
1624791420000|2021-06-27 10:57:00|12516.96|12396.96|12514.73|12394.73|12516.99|12396.99|12514.59|12394.59|8
1624791430000|2021-06-27 10:57:10|12515.35|12395.35|12511.63|12391.63|12515.35|12395.35|12511.35|12391.35|10
1624791440000|2021-06-27 10:57:20|12511.7|12391.7|12511.41|12391.41|12512.08|12392.08|12511.41|12391.41|10
1624791450000|2021-06-27 10:57:30|12511.18|12391.18|12510.94|12390.94|12511.18|12391.18|12510.92|12390.92|10
1624791460000|2021-06-27 10:57:40|12510.91|12390.91|12510.78|12390.78|12511.17|12391.17|12510.78|12390.78|10
1624791470000|2021-06-27 10:57:50|12510.72|12390.72|12509|12389|12510.72|12390.72|12508.81|12388.81|10
1624791480000|2021-06-27 10:58:00|12509.53|12389.53|12512.14|12392.14|12512.14|12392.14|12509.53|12389.53|10
1624791490000|2021-06-27 10:58:10|12512.16|12392.16|12517.23|12397.23|12517.23|12397.23|12512.16|12392.16|10
1624791500000|2021-06-27 10:58:20|12518.39|12398.39|12525.99|12405.99|12525.99|12405.99|12518.39|12398.39|10
1624791510000|2021-06-27 10:58:30|12526.31|12406.31|12529.34|12409.34|12529.42|12409.42|12526.31|12406.31|10
1624791520000|2021-06-27 10:58:40|12529.31|12409.31|12530.11|12410.11|12530.11|12410.11|12529.31|12409.31|10
1624791530000|2021-06-27 10:58:50|12530.58|12410.58|12534.32|12414.32|12534.32|12414.32|12530.58|12410.58|10
1624791540000|2021-06-27 10:59:00|12534.18|12414.18|12534.06|12414.06|12535.58|12415.58|12534.06|12414.06|10
1624791550000|2021-06-27 10:59:10|12535.22|12415.22|12539.04|12419.04|12539.05|12419.05|12535.22|12415.22|9
1624791560000|2021-06-27 10:59:20|12539.44|12419.44|12545.77|12425.77|12545.77|12425.77|12539.44|12419.44|10
1624791570000|2021-06-27 10:59:30|12545.91|12425.91|12556.09|12436.09|12556.75|12436.75|12545.91|12425.91|10
1624791580000|2021-06-27 10:59:40|12554.94|12434.94|12542.65|12422.65|12554.94|12434.94|12542.65|12422.65|10
1624791590000|2021-06-27 10:59:50|12541.55|12421.55|12529|12409|12541.55|12421.55|12529|12409|10
1624791600000|2021-06-27 11:00:00|12528.3|12408.3|12522.43|12402.43|12528.51|12408.51|12522.43|12402.43|10
1624791610000|2021-06-27 11:00:10|12522.47|12402.47|12516.7|12396.7|12522.47|12402.47|12516.7|12396.7|10
1624791620000|2021-06-27 11:00:20|12516.91|12396.91|12511.11|12391.11|12516.94|12396.94|12511.11|12391.11|10
1624791630000|2021-06-27 11:00:30|12512.03|12392.03|12514.12|12394.12|12514.12|12394.12|12510.53|12390.53|10
1624791640000|2021-06-27 11:00:40|12514.75|12394.75|12522.42|12402.42|12522.42|12402.42|12514.75|12394.75|10
1624791650000|2021-06-27 11:00:50|12522.62|12402.62|12527|12407|12527|12407|12522.62|12402.62|10
1624791660000|2021-06-27 11:01:00|12527.26|12407.26|12527.53|12407.53|12528.08|12408.08|12526.9|12406.9|9
1624791670000|2021-06-27 11:01:10|12526.87|12406.87|12526.6|12406.6|12527.65|12407.65|12526.14|12406.14|10
1624791680000|2021-06-27 11:01:20|12526.45|12406.45|12526.45|12406.45|12526.86|12406.86|12526|12406|10
1624791690000|2021-06-27 11:01:30|12526.54|12406.54|12526.55|12406.55|12526.55|12406.55|12525.71|12405.71|10
1624791700000|2021-06-27 11:01:40|12526.51|12406.51|12527.48|12407.48|12527.51|12407.51|12526.51|12406.51|9
1624791710000|2021-06-27 11:01:50|12527.65|12407.65|12529.13|12409.13|12529.13|12409.13|12527.59|12407.59|10
1624791720000|2021-06-27 11:02:00|12529.12|12409.12|12528.27|12408.27|12529.16|12409.16|12528.25|12408.25|9
1624791730000|2021-06-27 11:02:10|12529.48|12409.48|12529.74|12409.74|12530.02|12410.02|12529.48|12409.48|10
1624791740000|2021-06-27 11:02:20|12529.71|12409.71|12532.28|12412.28|12532.28|12412.28|12529.63|12409.63|10
1624791750000|2021-06-27 11:02:30|12532.39|12412.39|12533.64|12413.64|12533.64|12413.64|12532.39|12412.39|9
1624791760000|2021-06-27 11:02:40|12533.65|12413.65|12531.05|12411.05|12533.65|12413.65|12531.05|12411.05|10
1624791770000|2021-06-27 11:02:50|12530.86|12410.86|12529.69|12409.69|12530.95|12410.95|12529.66|12409.66|9
1624791780000|2021-06-27 11:03:00|12529.76|12409.76|12531.87|12411.87|12531.87|12411.87|12529.62|12409.62|10
1624791790000|2021-06-27 11:03:10|12531.9|12411.9|12535.23|12415.23|12535.23|12415.23|12531.89|12411.89|10
1624791800000|2021-06-27 11:03:20|12535.3|12415.3|12536.26|12416.26|12536.26|12416.26|12535.3|12415.3|8
1624791810000|2021-06-27 11:03:30|12536.49|12416.49|12537.39|12417.39|12537.39|12417.39|12536.49|12416.49|9
1624791820000|2021-06-27 11:03:40|12537.3|12417.3|12537.42|12417.42|12537.42|12417.42|12536.44|12416.44|8
1624791830000|2021-06-27 11:03:50|12537|12417|12537.76|12417.76|12537.76|12417.76|12537|12417|9
1624791840000|2021-06-27 11:04:00|12537.72|12417.72|12538.88|12418.88|12538.93|12418.93|12537.72|12417.72|10
1624791850000|2021-06-27 11:04:10|12539.18|12419.18|12540.42|12420.42|12540.75|12420.75|12539.18|12419.18|10
1624791860000|2021-06-27 11:04:20|12540.05|12420.05|12541.47|12421.47|12541.47|12421.47|12540.05|12420.05|10
1624791870000|2021-06-27 11:04:30|12541.5|12421.5|12543.49|12423.49|12543.83|12423.83|12541.5|12421.5|10
1624791880000|2021-06-27 11:04:40|12543.48|12423.48|12548.05|12428.05|12548.05|12428.05|12543.48|12423.48|10
1624791890000|2021-06-27 11:04:50|12548.35|12428.35|12555.76|12435.76|12555.76|12435.76|12548.35|12428.35|9
1624791900000|2021-06-27 11:05:00|12557.48|12437.48|12559.66|12439.66|12559.66|12439.66|12557.48|12437.48|10
1624791910000|2021-06-27 11:05:10|12560.07|12440.07|12559.48|12439.48|12560.38|12440.38|12558.68|12438.68|10
1624791920000|2021-06-27 11:05:20|12559.46|12439.46|12557.88|12437.88|12559.46|12439.46|12557.88|12437.88|9
1624791930000|2021-06-27 11:05:30|12557.9|12437.9|12558.48|12438.48|12558.5|12438.5|12557.62|12437.62|10
1624791940000|2021-06-27 11:05:40|12558.75|12438.75|12558.44|12438.44|12559.2|12439.2|12558.44|12438.44|10
1624791950000|2021-06-27 11:05:50|12558.18|12438.18|12556.78|12436.78|12558.18|12438.18|12556.78|12436.78|8
1624791960000|2021-06-27 11:06:00|12556.56|12436.56|12557.82|12437.82|12557.82|12437.82|12556.56|12436.56|8
1624791970000|2021-06-27 11:06:10|12557.73|12437.73|12559.56|12439.56|12559.56|12439.56|12557.73|12437.73|8
1624791980000|2021-06-27 11:06:20|12559.66|12439.66|12558.54|12438.54|12559.88|12439.88|12558.54|12438.54|7
1624791990000|2021-06-27 11:06:30|12558.53|12438.53|12558.29|12438.29|12558.53|12438.53|12558.24|12438.24|7
1624792000000|2021-06-27 11:06:40|12558.28|12438.28|12556.04|12436.04|12558.28|12438.28|12556.04|12436.04|10
1624792010000|2021-06-27 11:06:50|12555.78|12435.78|12555.79|12435.79|12555.95|12435.95|12555.1|12435.1|10
1624792020000|2021-06-27 11:07:00|12555.8|12435.8|12557.01|12437.01|12557.01|12437.01|12555.8|12435.8|10
1624792030000|2021-06-27 11:07:10|12557.42|12437.42|12558.2|12438.2|12558.22|12438.22|12557.42|12437.42|10
1624792040000|2021-06-27 11:07:20|12557.84|12437.84|12557.85|12437.85|12558.11|12438.11|12557.84|12437.84|8
1624792050000|2021-06-27 11:07:30|12557.32|12437.32|12556.84|12436.84|12557.32|12437.32|12556.84|12436.84|9
1624792060000|2021-06-27 11:07:40|12556.85|12436.85|12554.73|12434.73|12556.85|12436.85|12554.73|12434.73|9
1624792070000|2021-06-27 11:07:50|12554.91|12434.91|12554.78|12434.78|12555.15|12435.15|12554.63|12434.63|7
1624792080000|2021-06-27 11:08:00|12554.85|12434.85|12553.11|12433.11|12554.85|12434.85|12553.1|12433.1|9
1624792090000|2021-06-27 11:08:10|12552.1|12432.1|12546.38|12426.38|12552.1|12432.1|12546.38|12426.38|10
1624792100000|2021-06-27 11:08:20|12545.42|12425.42|12545.42|12425.42|12545.42|12425.42|12544.25|12424.25|9
1624792110000|2021-06-27 11:08:30|12546.35|12426.35|12547.83|12427.83|12547.83|12427.83|12546.35|12426.35|10
1624792120000|2021-06-27 11:08:40|12547.13|12427.13|12547.18|12427.18|12547.47|12427.47|12546.72|12426.72|9
1624792130000|2021-06-27 11:08:50|12547.21|12427.21|12546.67|12426.67|12547.21|12427.21|12546.62|12426.62|8
1624792140000|2021-06-27 11:09:00|12546.69|12426.69|12549.16|12429.16|12549.16|12429.16|12546.64|12426.64|10
1624792150000|2021-06-27 11:09:10|12549.34|12429.34|12549.21|12429.21|12550.1|12430.1|12549.18|12429.18|9
1624792160000|2021-06-27 11:09:20|12549.18|12429.18|12548.03|12428.03|12549.18|12429.18|12548.01|12428.01|10
1624792170000|2021-06-27 11:09:30|12547.91|12427.91|12548.28|12428.28|12548.31|12428.31|12547.41|12427.41|10
1624792180000|2021-06-27 11:09:40|12548.12|12428.12|12548.05|12428.05|12548.14|12428.14|12547.42|12427.42|8
1624792190000|2021-06-27 11:09:50|12548.16|12428.16|12548.11|12428.11|12548.17|12428.17|12547.91|12427.91|9
1624792200000|2021-06-27 11:10:00|12548.07|12428.07|12547.05|12427.05|12548.07|12428.07|12547.05|12427.05|10
1624792210000|2021-06-27 11:10:10|12547|12427|12547.04|12427.04|12547.19|12427.19|12546.64|12426.64|7
1624792220000|2021-06-27 11:10:20|12547.03|12427.03|12546.3|12426.3|12547.23|12427.23|12546.3|12426.3|7
1624792230000|2021-06-27 11:10:30|12546.24|12426.24|12547.09|12427.09|12547.09|12427.09|12545.93|12425.93|9
1624792240000|2021-06-27 11:10:40|12547.15|12427.15|12546.03|12426.03|12547.16|12427.16|12546|12426|10
1624792250000|2021-06-27 11:10:50|12546.21|12426.21|12545.79|12425.79|12546.21|12426.21|12545.79|12425.79|9
1624792260000|2021-06-27 11:11:00|12545.81|12425.81|12544.11|12424.11|12545.81|12425.81|12544.11|12424.11|8
1624792270000|2021-06-27 11:11:10|12544.08|12424.08|12543.93|12423.93|12544.26|12424.26|12543.77|12423.77|8
1624792280000|2021-06-27 11:11:20|12543.24|12423.24|12542.62|12422.62|12543.24|12423.24|12542.59|12422.59|10
1624792290000|2021-06-27 11:11:30|12542.04|12422.04|12542.15|12422.15|12542.36|12422.36|12541.97|12421.97|8
1624792300000|2021-06-27 11:11:40|12541.84|12421.84|12540.11|12420.11|12541.84|12421.84|12540.11|12420.11|10
1624792310000|2021-06-27 11:11:50|12539.97|12419.97|12539.61|12419.61|12539.97|12419.97|12539.61|12419.61|7
1624792320000|2021-06-27 11:12:00|12539.62|12419.62|12540.87|12420.87|12540.87|12420.87|12539.58|12419.58|8
1624792330000|2021-06-27 11:12:10|12540.99|12420.99|12540.13|12420.13|12540.99|12420.99|12540.13|12420.13|7
1624792340000|2021-06-27 11:12:20|12540.01|12420.01|12539.78|12419.78|12540.05|12420.05|12539.78|12419.78|7
1624792350000|2021-06-27 11:12:30|12539.6|12419.6|12538.27|12418.27|12539.6|12419.6|12538.27|12418.27|10
1624792360000|2021-06-27 11:12:40|12538.21|12418.21|12534.19|12414.19|12538.21|12418.21|12534.19|12414.19|10
1624792370000|2021-06-27 11:12:50|12533.71|12413.71|12531.32|12411.32|12533.71|12413.71|12531.32|12411.32|10
1624792380000|2021-06-27 11:13:00|12530.44|12410.44|12529.08|12409.08|12530.44|12410.44|12529.08|12409.08|8
1624792390000|2021-06-27 11:13:10|12528.25|12408.25|12527.17|12407.17|12528.25|12408.25|12527.17|12407.17|9
1624792400000|2021-06-27 11:13:20|12527.1|12407.1|12526|12406|12527.13|12407.13|12526|12406|10
1624792410000|2021-06-27 11:13:30|12524.41|12404.41|12526.72|12406.72|12526.72|12406.72|12523.48|12403.48|9
1624792420000|2021-06-27 11:13:40|12527.32|12407.32|12527.97|12407.97|12528.51|12408.51|12527.12|12407.12|10
1624792430000|2021-06-27 11:13:50|12528.03|12408.03|12527.43|12407.43|12528.41|12408.41|12527.43|12407.43|10
1624792440000|2021-06-27 11:14:00|12526.92|12406.92|12528.22|12408.22|12528.24|12408.24|12526.73|12406.73|8
1624792450000|2021-06-27 11:14:10|12527.97|12407.97|12527.2|12407.2|12528.38|12408.38|12527.2|12407.2|6
1624792460000|2021-06-27 11:14:20|12527.12|12407.12|12527.01|12407.01|12527.2|12407.2|12526.98|12406.98|8
1624792470000|2021-06-27 11:14:30|12527|12407|12526.58|12406.58|12527|12407|12526.58|12406.58|8
1624792480000|2021-06-27 11:14:40|12526.57|12406.57|12526.4|12406.4|12526.62|12406.62|12526.38|12406.38|7
1624792490000|2021-06-27 11:14:50|12526.38|12406.38|12525.83|12405.83|12526.38|12406.38|12525.82|12405.82|9
1624792500000|2021-06-27 11:15:00|12525.78|12405.78|12525.97|12405.97|12526.52|12406.52|12525.75|12405.75|7
1624792510000|2021-06-27 11:15:10|12525.74|12405.74|12526.92|12406.92|12526.92|12406.92|12525.68|12405.68|10
1624792520000|2021-06-27 11:15:20|12526.94|12406.94|12528.16|12408.16|12528.16|12408.16|12526.94|12406.94|9
1624792530000|2021-06-27 11:15:30|12528.13|12408.13|12529.66|12409.66|12529.66|12409.66|12528.13|12408.13|8
1624792540000|2021-06-27 11:15:40|12529.62|12409.62|12529.93|12409.93|12529.98|12409.98|12529.62|12409.62|7
1624792550000|2021-06-27 11:15:50|12529.91|12409.91|12530.81|12410.81|12531.06|12411.06|12529.75|12409.75|8
1624792560000|2021-06-27 11:16:00|12530.83|12410.83|12529.8|12409.8|12530.83|12410.83|12529.8|12409.8|10
1624792570000|2021-06-27 11:16:10|12529.7|12409.7|12528.99|12408.99|12529.7|12409.7|12528.99|12408.99|8
1624792580000|2021-06-27 11:16:20|12528.77|12408.77|12527.2|12407.2|12528.77|12408.77|12527.2|12407.2|10
1624792590000|2021-06-27 11:16:30|12527.19|12407.19|12526.99|12406.99|12527.24|12407.24|12526.73|12406.73|9
1624792600000|2021-06-27 11:16:40|12526.85|12406.85|12526.71|12406.71|12526.85|12406.85|12526.7|12406.7|7
1624792610000|2021-06-27 11:16:50|12526.36|12406.36|12525.61|12405.61|12526.45|12406.45|12525.61|12405.61|8
1624792620000|2021-06-27 11:17:00|12525.57|12405.57|12524.45|12404.45|12525.57|12405.57|12524.45|12404.45|10
1624792630000|2021-06-27 11:17:10|12524.29|12404.29|12524.26|12404.26|12524.33|12404.33|12523.52|12403.52|10
1624792640000|2021-06-27 11:17:20|12524.3|12404.3|12522.81|12402.81|12524.3|12404.3|12522.81|12402.81|10
1624792650000|2021-06-27 11:17:30|12522.79|12402.79|12522.45|12402.45|12522.79|12402.79|12522.16|12402.16|9
1624792660000|2021-06-27 11:17:40|12522.59|12402.59|12521.21|12401.21|12522.59|12402.59|12521.12|12401.12|9
1624792670000|2021-06-27 11:17:50|12521.02|12401.02|12519.98|12399.98|12521.02|12401.02|12519.84|12399.84|9
1624792680000|2021-06-27 11:18:00|12519.9|12399.9|12519.61|12399.61|12520.5|12400.5|12519.61|12399.61|9
1624792690000|2021-06-27 11:18:10|12519.28|12399.28|12517.34|12397.34|12519.28|12399.28|12517.34|12397.34|9
1624792700000|2021-06-27 11:18:20|12517.25|12397.25|12517.53|12397.53|12517.54|12397.54|12517.1|12397.1|9
1624792710000|2021-06-27 11:18:30|12517.49|12397.49|12518.68|12398.68|12518.68|12398.68|12517.49|12397.49|7
1624792720000|2021-06-27 11:18:40|12519.04|12399.04|12518.17|12398.17|12519.04|12399.04|12518.17|12398.17|10
1624792730000|2021-06-27 11:18:50|12516.85|12396.85|12514.67|12394.67|12516.85|12396.85|12514.54|12394.54|10
1624792740000|2021-06-27 11:19:00|12514.74|12394.74|12512.17|12392.17|12514.74|12394.74|12512.17|12392.17|9
1624792750000|2021-06-27 11:19:10|12511.94|12391.94|12510.19|12390.19|12511.94|12391.94|12510.15|12390.15|10
1624792760000|2021-06-27 11:19:20|12509.94|12389.94|12510.03|12390.03|12510.29|12390.29|12509.94|12389.94|8
1624792770000|2021-06-27 11:19:30|12510.06|12390.06|12509.2|12389.2|12510.24|12390.24|12509.2|12389.2|9
1624792780000|2021-06-27 11:19:40|12509.29|12389.29|12507.4|12387.4|12509.29|12389.29|12507.4|12387.4|9
1624792790000|2021-06-27 11:19:50|12507.41|12387.41|12504.13|12384.13|12507.41|12387.41|12503.86|12383.86|9
1624792800000|2021-06-27 11:20:00|12504.37|12384.37|12502.29|12382.29|12504.37|12384.37|12502.29|12382.29|9
1624792810000|2021-06-27 11:20:10|12501.42|12381.42|12498.08|12378.08|12501.42|12381.42|12498.08|12378.08|9
1624792820000|2021-06-27 11:20:20|12497.81|12377.81|12496.77|12376.77|12497.84|12377.84|12496.77|12376.77|9
1624792830000|2021-06-27 11:20:30|12496.83|12376.83|12493.12|12373.12|12496.83|12376.83|12493.12|12373.12|9
1624792840000|2021-06-27 11:20:40|12493.21|12373.21|12490.62|12370.62|12493.21|12373.21|12490.62|12370.62|10
1624792850000|2021-06-27 11:20:50|12490.54|12370.54|12488.37|12368.37|12490.54|12370.54|12488.32|12368.32|10
1624792860000|2021-06-27 11:21:00|12488.4|12368.4|12488.84|12368.84|12489.11|12369.11|12488.38|12368.38|9
1624792870000|2021-06-27 11:21:10|12488.86|12368.86|12490.16|12370.16|12490.16|12370.16|12488.86|12368.86|10
1624792880000|2021-06-27 11:21:20|12490.15|12370.15|12491.88|12371.88|12491.88|12371.88|12490.15|12370.15|8
1624792890000|2021-06-27 11:21:30|12491.62|12371.62|12490.89|12370.89|12491.78|12371.78|12490.89|12370.89|9
1624792900000|2021-06-27 11:21:40|12491.08|12371.08|12491.96|12371.96|12492.28|12372.28|12490.89|12370.89|8
1624792910000|2021-06-27 11:21:50|12491.98|12371.98|12491.84|12371.84|12492.16|12372.16|12491.78|12371.78|10
1624792920000|2021-06-27 11:22:00|12491.68|12371.68|12491.44|12371.44|12491.68|12371.68|12491.42|12371.42|8
1624792930000|2021-06-27 11:22:10|12491.43|12371.43|12490.97|12370.97|12491.55|12371.55|12490.96|12370.96|10
1624792940000|2021-06-27 11:22:20|12490.8|12370.8|12489.75|12369.75|12490.88|12370.88|12489.75|12369.75|9
1624792950000|2021-06-27 11:22:30|12489.77|12369.77|12489.94|12369.94|12489.94|12369.94|12489.14|12369.14|8
1624792960000|2021-06-27 11:22:40|12490.16|12370.16|12493.25|12373.25|12493.25|12373.25|12490.16|12370.16|10
1624792970000|2021-06-27 11:22:50|12493.57|12373.57|12495.62|12375.62|12495.62|12375.62|12493.57|12373.57|9
1624792980000|2021-06-27 11:23:00|12496.21|12376.21|12499.94|12379.94|12499.94|12379.94|12496.21|12376.21|10
1624792990000|2021-06-27 11:23:10|12500.11|12380.11|12504.18|12384.18|12504.24|12384.24|12500.11|12380.11|9
1624793000000|2021-06-27 11:23:20|12504.08|12384.08|12505.16|12385.16|12505.16|12385.16|12504.08|12384.08|9
1624793010000|2021-06-27 11:23:30|12505.32|12385.32|12505.83|12385.83|12505.83|12385.83|12505.32|12385.32|7
1624793020000|2021-06-27 11:23:40|12506.2|12386.2|12510.8|12390.8|12510.8|12390.8|12506.2|12386.2|9
1624793030000|2021-06-27 11:23:50|12511.18|12391.18|12514.07|12394.07|12514.09|12394.09|12511.18|12391.18|9
1624793040000|2021-06-27 11:24:00|12514.14|12394.14|12517.86|12397.86|12517.86|12397.86|12514.14|12394.14|8
1624793050000|2021-06-27 11:24:10|12518.3|12398.3|12521.36|12401.36|12521.36|12401.36|12518.3|12398.3|10
1624793060000|2021-06-27 11:24:20|12521.82|12401.82|12522.42|12402.42|12522.42|12402.42|12521.82|12401.82|9
1624793070000|2021-06-27 11:24:30|12523.13|12403.13|12524.6|12404.6|12524.6|12404.6|12523.13|12403.13|9
1624793080000|2021-06-27 11:24:40|12525.53|12405.53|12530.2|12410.2|12530.2|12410.2|12525.53|12405.53|10
1624793090000|2021-06-27 11:24:50|12530.29|12410.29|12530.85|12410.85|12530.98|12410.98|12530.29|12410.29|9
1624793100000|2021-06-27 11:25:00|12531.25|12411.25|12530.47|12410.47|12531.25|12411.25|12530.47|12410.47|8
1624793110000|2021-06-27 11:25:10|12530.39|12410.39|12529.98|12409.98|12530.44|12410.44|12529.1|12409.1|8
1624793120000|2021-06-27 11:25:20|12529.9|12409.9|12530.58|12410.58|12530.58|12410.58|12529.23|12409.23|10
1624793130000|2021-06-27 11:25:30|12530.53|12410.53|12530.34|12410.34|12530.62|12410.62|12530.24|12410.24|9
1624793140000|2021-06-27 11:25:40|12530.49|12410.49|12530.88|12410.88|12531.18|12411.18|12530.21|12410.21|8
1624793150000|2021-06-27 11:25:50|12531.27|12411.27|12530.8|12410.8|12531.27|12411.27|12530.03|12410.03|9
1624793160000|2021-06-27 11:26:00|12530.89|12410.89|12534.86|12414.86|12534.86|12414.86|12530.67|12410.67|9
1624793170000|2021-06-27 11:26:10|12535.23|12415.23|12539.72|12419.72|12539.72|12419.72|12535.23|12415.23|10
1624793180000|2021-06-27 11:26:20|12539.96|12419.96|12546.39|12426.39|12546.39|12426.39|12539.96|12419.96|10
1624793190000|2021-06-27 11:26:30|12546.52|12426.52|12546.86|12426.86|12547.61|12427.61|12546.23|12426.23|10
1624793200000|2021-06-27 11:26:40|12546.94|12426.94|12549.54|12429.54|12549.69|12429.69|12546.94|12426.94|10
1624793210000|2021-06-27 11:26:50|12550.43|12430.43|12550.88|12430.88|12551.43|12431.43|12550.43|12430.43|10
1624793220000|2021-06-27 11:27:00|12551.17|12431.17|12553.24|12433.24|12553.24|12433.24|12551.17|12431.17|10
1624793230000|2021-06-27 11:27:10|12553.16|12433.16|12557.39|12437.39|12557.39|12437.39|12553.16|12433.16|8
1624793240000|2021-06-27 11:27:20|12557.18|12437.18|12564.85|12444.85|12565.75|12445.75|12557.18|12437.18|10
1624793250000|2021-06-27 11:27:30|12568.3|12448.3|12578.44|12458.44|12578.52|12458.52|12568.3|12448.3|10
1624793260000|2021-06-27 11:27:40|12579.09|12459.09|12585.39|12465.39|12585.39|12465.39|12579.09|12459.09|10
1624793270000|2021-06-27 11:27:50|12585.95|12465.95|12590.84|12470.84|12591.06|12471.06|12585.95|12465.95|10
1624793280000|2021-06-27 11:28:00|12591.19|12471.19|12589.9|12469.9|12592.03|12472.03|12589.9|12469.9|10
1624793290000|2021-06-27 11:28:10|12589.67|12469.67|12585.98|12465.98|12589.68|12469.68|12585.98|12465.98|10
1624793300000|2021-06-27 11:28:20|12586.15|12466.15|12583.74|12463.74|12586.15|12466.15|12583.74|12463.74|9
1624793310000|2021-06-27 11:28:30|12583.86|12463.86|12585.23|12465.23|12585.23|12465.23|12583.68|12463.68|9
1624793320000|2021-06-27 11:28:40|12585.71|12465.71|12589.6|12469.6|12589.6|12469.6|12585.71|12465.71|10
1624793330000|2021-06-27 11:28:50|12589.37|12469.37|12599.41|12479.41|12599.41|12479.41|12589.32|12469.32|10
1624793340000|2021-06-27 11:29:00|12599.9|12479.9|12603.46|12483.46|12603.46|12483.46|12599.9|12479.9|10
1624793350000|2021-06-27 11:29:10|12603.54|12483.54|12607.28|12487.28|12607.28|12487.28|12603.54|12483.54|10
1624793360000|2021-06-27 11:29:20|12607.4|12487.4|12617.23|12497.23|12617.23|12497.23|12607.4|12487.4|10
1624793370000|2021-06-27 11:29:30|12617.4|12497.4|12622.22|12502.22|12622.6|12502.6|12617.4|12497.4|10
1624793380000|2021-06-27 11:29:40|12621.66|12501.66|12620.63|12500.63|12621.66|12501.66|12619.88|12499.88|9
1624793390000|2021-06-27 11:29:50|12621.05|12501.05|12623.74|12503.74|12623.74|12503.74|12621.05|12501.05|10
1624793400000|2021-06-27 11:30:00|12624.25|12504.25|12625.1|12505.1|12625.28|12505.28|12624.25|12504.25|10
1624793410000|2021-06-27 11:30:10|12625.5|12505.5|12623.92|12503.92|12625.51|12505.51|12623.92|12503.92|10
1624793420000|2021-06-27 11:30:20|12623.74|12503.74|12614.99|12494.99|12623.74|12503.74|12614.99|12494.99|10
1624793430000|2021-06-27 11:30:30|12614.54|12494.54|12621.57|12501.57|12621.8|12501.8|12611.71|12491.71|10
1624793440000|2021-06-27 11:30:40|12622.81|12502.81|12648.94|12528.94|12648.94|12528.94|12622.81|12502.81|10
1624793450000|2021-06-27 11:30:50|12651.27|12531.27|12660.59|12540.59|12660.87|12540.87|12651.27|12531.27|10
1624793460000|2021-06-27 11:31:00|12661.25|12541.25|12665.64|12545.64|12665.64|12545.64|12661.25|12541.25|9
1624793470000|2021-06-27 11:31:10|12664.97|12544.97|12662.98|12542.98|12664.97|12544.97|12662.5|12542.5|10
1624793480000|2021-06-27 11:31:20|12662.61|12542.61|12662.1|12542.1|12662.61|12542.61|12661.25|12541.25|9
1624793490000|2021-06-27 11:31:30|12662.05|12542.05|12661.24|12541.24|12662.05|12542.05|12660.65|12540.65|10
1624793500000|2021-06-27 11:31:40|12660.65|12540.65|12668.98|12548.98|12668.98|12548.98|12660.65|12540.65|10
1624793510000|2021-06-27 11:31:50|12669.64|12549.64|12679.45|12559.45|12679.45|12559.45|12669.64|12549.64|10
1624793520000|2021-06-27 11:32:00|12679.85|12559.85|12674.6|12554.6|12679.85|12559.85|12674.6|12554.6|10
1624793530000|2021-06-27 11:32:10|12674.19|12554.19|12669.18|12549.18|12674.19|12554.19|12669.18|12549.18|10
1624793540000|2021-06-27 11:32:20|12669.4|12549.4|12667.44|12547.44|12669.79|12549.79|12667.15|12547.15|10
1624793550000|2021-06-27 11:32:30|12667.19|12547.19|12666.91|12546.91|12667.35|12547.35|12666.87|12546.87|10
1624793560000|2021-06-27 11:32:40|12667.28|12547.28|12669.63|12549.63|12669.63|12549.63|12667.28|12547.28|9
1624793570000|2021-06-27 11:32:50|12669.82|12549.82|12668.34|12548.34|12670.42|12550.42|12668.33|12548.33|10
1624793580000|2021-06-27 11:33:00|12671.15|12551.15|12686.2|12566.2|12686.2|12566.2|12671.15|12551.15|10
1624793590000|2021-06-27 11:33:10|12687.17|12567.17|12690.79|12570.79|12691.28|12571.28|12686.92|12566.92|10
1624793600000|2021-06-27 11:33:20|12689.77|12569.77|12692.56|12572.56|12692.56|12572.56|12689.4|12569.4|10
1624793610000|2021-06-27 11:33:30|12691.79|12571.79|12684.77|12564.77|12692.12|12572.12|12684.77|12564.77|9
1624793620000|2021-06-27 11:33:40|12684.7|12564.7|12681.72|12561.72|12684.7|12564.7|12681.72|12561.72|10
1624793630000|2021-06-27 11:33:50|12681.56|12561.56|12680.07|12560.07|12681.56|12561.56|12679.8|12559.8|10
1624793640000|2021-06-27 11:34:00|12680.28|12560.28|12679.02|12559.02|12681.17|12561.17|12678.61|12558.61|9
1624793650000|2021-06-27 11:34:10|12678.94|12558.94|12677.07|12557.07|12680|12560|12677.07|12557.07|10
1624793660000|2021-06-27 11:34:20|12677.13|12557.13|12673.36|12553.36|12677.13|12557.13|12673.24|12553.24|10
1624793670000|2021-06-27 11:34:30|12672.9|12552.9|12674.53|12554.53|12674.53|12554.53|12672.51|12552.51|10
1624793680000|2021-06-27 11:34:40|12674.55|12554.55|12676.44|12556.44|12676.73|12556.73|12674.55|12554.55|9
1624793690000|2021-06-27 11:34:50|12676.59|12556.59|12674.75|12554.75|12676.59|12556.59|12674.75|12554.75|8
1624793700000|2021-06-27 11:35:00|12674.7|12554.7|12674|12554|12674.83|12554.83|12674|12554|10
1624793710000|2021-06-27 11:35:10|12673.32|12553.32|12669.77|12549.77|12673.32|12553.32|12669.77|12549.77|10
1624793720000|2021-06-27 11:35:20|12669.46|12549.46|12667.24|12547.24|12669.46|12549.46|12667.24|12547.24|10
1624793730000|2021-06-27 11:35:30|12667.26|12547.26|12667.35|12547.35|12667.35|12547.35|12665.68|12545.68|10
1624793740000|2021-06-27 11:35:40|12667.29|12547.29|12671.03|12551.03|12671.03|12551.03|12667.29|12547.29|10
1624793750000|2021-06-27 11:35:50|12672.42|12552.42|12673.59|12553.59|12673.59|12553.59|12672.42|12552.42|10
1624793760000|2021-06-27 11:36:00|12673.31|12553.31|12674.64|12554.64|12674.64|12554.64|12672.65|12552.65|10
1624793770000|2021-06-27 11:36:10|12674.66|12554.66|12669.21|12549.21|12674.66|12554.66|12669.21|12549.21|10
1624793780000|2021-06-27 11:36:20|12667.66|12547.66|12663.97|12543.97|12667.66|12547.66|12663.85|12543.85|10
1624793790000|2021-06-27 11:36:30|12663.84|12543.84|12660.38|12540.38|12663.84|12543.84|12660.38|12540.38|10
1624793800000|2021-06-27 11:36:40|12659.94|12539.94|12660.03|12540.03|12660.08|12540.08|12659.33|12539.33|10
1624793810000|2021-06-27 11:36:50|12659.97|12539.97|12660.26|12540.26|12660.33|12540.33|12659.5|12539.5|10
1624793820000|2021-06-27 11:37:00|12660.46|12540.46|12660.54|12540.54|12660.54|12540.54|12660.13|12540.13|9
1624793830000|2021-06-27 11:37:10|12660.64|12540.64|12659.93|12539.93|12660.64|12540.64|12659.93|12539.93|10
1624793840000|2021-06-27 11:37:20|12659.85|12539.85|12658.16|12538.16|12659.85|12539.85|12658.16|12538.16|9
1624793850000|2021-06-27 11:37:30|12658.21|12538.21|12656.88|12536.88|12658.31|12538.31|12656.88|12536.88|8
1624793860000|2021-06-27 11:37:40|12656.85|12536.85|12655.04|12535.04|12656.85|12536.85|12655.04|12535.04|10
1624793870000|2021-06-27 11:37:50|12654.88|12534.88|12656.64|12536.64|12656.76|12536.76|12654.88|12534.88|10
1624793880000|2021-06-27 11:38:00|12656.72|12536.72|12661.05|12541.05|12661.05|12541.05|12656.72|12536.72|10
1624793890000|2021-06-27 11:38:10|12661.69|12541.69|12664.47|12544.47|12664.67|12544.67|12661.69|12541.69|10
1624793900000|2021-06-27 11:38:20|12665.07|12545.07|12665.67|12545.67|12666.17|12546.17|12664.32|12544.32|10
1624793910000|2021-06-27 11:38:30|12665.21|12545.21|12666.55|12546.55|12666.81|12546.81|12665.21|12545.21|8
1624793920000|2021-06-27 11:38:40|12665.94|12545.94|12664.82|12544.82|12665.94|12545.94|12664.68|12544.68|10
1624793930000|2021-06-27 11:38:50|12664.27|12544.27|12659.82|12539.82|12664.27|12544.27|12659.82|12539.82|8
1624793940000|2021-06-27 11:39:00|12659.39|12539.39|12656.17|12536.17|12659.39|12539.39|12656.17|12536.17|10
1624793950000|2021-06-27 11:39:10|12655.87|12535.87|12654.43|12534.43|12655.87|12535.87|12654.4|12534.4|10
1624793960000|2021-06-27 11:39:20|12653.56|12533.56|12654.68|12534.68|12654.68|12534.68|12653.44|12533.44|10
1624793970000|2021-06-27 11:39:30|12654.7|12534.7|12651.02|12531.02|12654.7|12534.7|12651.02|12531.02|10
1624793980000|2021-06-27 11:39:40|12651.13|12531.13|12649.77|12529.77|12651.13|12531.13|12649.47|12529.47|9
1624793990000|2021-06-27 11:39:50|12649.9|12529.9|12651.08|12531.08|12651.08|12531.08|12649.52|12529.52|10
1624794000000|2021-06-27 11:40:00|12650.46|12530.46|12649.34|12529.34|12650.79|12530.79|12649.34|12529.34|10
1624794010000|2021-06-27 11:40:10|12648.92|12528.92|12645.26|12525.26|12648.92|12528.92|12645.26|12525.26|10
1624794020000|2021-06-27 11:40:20|12645.38|12525.38|12641.61|12521.61|12645.38|12525.38|12641.61|12521.61|9
1624794030000|2021-06-27 11:40:30|12641.4|12521.4|12638.44|12518.44|12641.4|12521.4|12638.29|12518.29|10
1624794040000|2021-06-27 11:40:40|12638.58|12518.58|12637.25|12517.25|12638.58|12518.58|12637.25|12517.25|10
1624794050000|2021-06-27 11:40:50|12637.33|12517.33|12636.13|12516.13|12637.33|12517.33|12636.13|12516.13|10
1624794060000|2021-06-27 11:41:00|12635.88|12515.88|12634.27|12514.27|12635.88|12515.88|12633.55|12513.55|9
1624794070000|2021-06-27 11:41:10|12634.25|12514.25|12635.15|12515.15|12635.15|12515.15|12634.19|12514.19|9
1624794080000|2021-06-27 11:41:20|12635.02|12515.02|12633.59|12513.59|12635.02|12515.02|12633.4|12513.4|10
1624794090000|2021-06-27 11:41:30|12632.53|12512.53|12631.8|12511.8|12632.53|12512.53|12629.71|12509.71|10
1624794100000|2021-06-27 11:41:40|12631.97|12511.97|12634|12514|12634.51|12514.51|12631.97|12511.97|9
1624794110000|2021-06-27 11:41:50|12634.03|12514.03|12633.21|12513.21|12634.28|12514.28|12633.21|12513.21|10
1624794120000|2021-06-27 11:42:00|12633.48|12513.48|12632.27|12512.27|12634.62|12514.62|12632.27|12512.27|10
1624794130000|2021-06-27 11:42:10|12632.58|12512.58|12626.06|12506.06|12632.58|12512.58|12626.06|12506.06|10
1624794140000|2021-06-27 11:42:20|12625.94|12505.94|12622.32|12502.32|12625.94|12505.94|12622.32|12502.32|8
1624794150000|2021-06-27 11:42:30|12622.34|12502.34|12620.72|12500.72|12622.47|12502.47|12620.6|12500.6|10
1624794160000|2021-06-27 11:42:40|12620.01|12500.01|12619.26|12499.26|12620.02|12500.02|12619.17|12499.17|10
1624794170000|2021-06-27 11:42:50|12619.32|12499.32|12617.19|12497.19|12619.32|12499.32|12617.19|12497.19|10
1624794180000|2021-06-27 11:43:00|12617.08|12497.08|12617.66|12497.66|12617.83|12497.83|12616.39|12496.39|10
1624794190000|2021-06-27 11:43:10|12617.65|12497.65|12622.97|12502.97|12622.97|12502.97|12617.65|12497.65|10
1624794200000|2021-06-27 11:43:20|12623.39|12503.39|12625.81|12505.81|12625.98|12505.98|12623.35|12503.35|10
1624794210000|2021-06-27 11:43:30|12626.17|12506.17|12623.66|12503.66|12626.73|12506.73|12623.66|12503.66|10
1624794220000|2021-06-27 11:43:40|12623.91|12503.91|12623.36|12503.36|12623.91|12503.91|12622.26|12502.26|10
1624794230000|2021-06-27 11:43:50|12623.34|12503.34|12620.86|12500.86|12623.4|12503.4|12620.86|12500.86|10
1624794240000|2021-06-27 11:44:00|12620.83|12500.83|12619.59|12499.59|12620.83|12500.83|12619.59|12499.59|9
1624794250000|2021-06-27 11:44:10|12619.39|12499.39|12619.22|12499.22|12620.43|12500.43|12618.95|12498.95|9
1624794260000|2021-06-27 11:44:20|12618.41|12498.41|12616.46|12496.46|12618.41|12498.41|12616.45|12496.45|8
1624794270000|2021-06-27 11:44:30|12616.44|12496.44|12614.65|12494.65|12616.44|12496.44|12614.6|12494.6|10
1624794280000|2021-06-27 11:44:40|12614.32|12494.32|12613.65|12493.65|12614.32|12494.32|12613.32|12493.32|9
1624794290000|2021-06-27 11:44:50|12613.79|12493.79|12611.39|12491.39|12613.79|12493.79|12611.39|12491.39|10
1624794300000|2021-06-27 11:45:00|12611.42|12491.42|12602.36|12482.36|12611.42|12491.42|12602.36|12482.36|10
1624794310000|2021-06-27 11:45:10|12602.38|12482.38|12605.48|12485.48|12605.48|12485.48|12602.27|12482.27|10
1624794320000|2021-06-27 11:45:20|12605.82|12485.82|12605.25|12485.25|12606.89|12486.89|12605.25|12485.25|10
1624794330000|2021-06-27 11:45:30|12605.44|12485.44|12603.33|12483.33|12606.26|12486.26|12603.33|12483.33|10
1624794340000|2021-06-27 11:45:40|12603.29|12483.29|12598.38|12478.38|12603.29|12483.29|12597.83|12477.83|10
1624794350000|2021-06-27 11:45:50|12597.7|12477.7|12594.32|12474.32|12597.7|12477.7|12594.32|12474.32|10
1624794360000|2021-06-27 11:46:00|12594.23|12474.23|12591.58|12471.58|12594.23|12474.23|12591.58|12471.58|9
1624794370000|2021-06-27 11:46:10|12591.59|12471.59|12590.54|12470.54|12591.59|12471.59|12590.54|12470.54|10
1624794380000|2021-06-27 11:46:20|12590.33|12470.33|12590.21|12470.21|12590.58|12470.58|12589.76|12469.76|9
1624794390000|2021-06-27 11:46:30|12591.15|12471.15|12591.2|12471.2|12591.55|12471.55|12590.74|12470.74|8
1624794400000|2021-06-27 11:46:40|12590.82|12470.82|12589.31|12469.31|12591.02|12471.02|12589.31|12469.31|8
1624794410000|2021-06-27 11:46:50|12589.01|12469.01|12584.6|12464.6|12589.07|12469.07|12584.6|12464.6|10
1624794420000|2021-06-27 11:47:00|12584.17|12464.17|12583.49|12463.49|12584.17|12464.17|12583.3|12463.3|9
1624794430000|2021-06-27 11:47:10|12583.21|12463.21|12581.64|12461.64|12583.21|12463.21|12581.64|12461.64|9
1624794440000|2021-06-27 11:47:20|12581.94|12461.94|12581.78|12461.78|12582.03|12462.03|12581.75|12461.75|9
1624794450000|2021-06-27 11:47:30|12581.79|12461.79|12588.16|12468.16|12588.16|12468.16|12581.79|12461.79|10
1624794460000|2021-06-27 11:47:40|12588.69|12468.69|12591.66|12471.66|12591.66|12471.66|12588.69|12468.69|10
1624794470000|2021-06-27 11:47:50|12591.59|12471.59|12592.04|12472.04|12592.04|12472.04|12591.15|12471.15|9
1624794480000|2021-06-27 11:48:00|12591.95|12471.95|12592.66|12472.66|12592.66|12472.66|12591.33|12471.33|9
1624794490000|2021-06-27 11:48:10|12592.89|12472.89|12591.68|12471.68|12593.08|12473.08|12591.68|12471.68|10
1624794500000|2021-06-27 11:48:20|12591.48|12471.48|12587.7|12467.7|12591.6|12471.6|12587.7|12467.7|9
1624794510000|2021-06-27 11:48:30|12586.31|12466.31|12584.06|12464.06|12586.36|12466.36|12584.06|12464.06|10
1624794520000|2021-06-27 11:48:40|12583.49|12463.49|12579.3|12459.3|12583.49|12463.49|12579.3|12459.3|10
1624794530000|2021-06-27 11:48:50|12578.83|12458.83|12575.97|12455.97|12578.83|12458.83|12575.97|12455.97|10
1624794540000|2021-06-27 11:49:00|12573.62|12453.62|12568.27|12448.27|12573.62|12453.62|12568.27|12448.27|8
1624794550000|2021-06-27 11:49:10|12568.13|12448.13|12569.21|12449.21|12569.21|12449.21|12566.6|12446.6|10
1624794560000|2021-06-27 11:49:20|12569.33|12449.33|12573.35|12453.35|12573.35|12453.35|12569.33|12449.33|10
1624794570000|2021-06-27 11:49:30|12573.58|12453.58|12572.82|12452.82|12573.58|12453.58|12572.78|12452.78|10
1624794580000|2021-06-27 11:49:40|12571.94|12451.94|12572.79|12452.79|12572.79|12452.79|12570.8|12450.8|9
1624794590000|2021-06-27 11:49:50|12573.18|12453.18|12577.87|12457.87|12578.14|12458.14|12573.18|12453.18|9
1624794600000|2021-06-27 11:50:00|12577.97|12457.97|12580.87|12460.87|12580.87|12460.87|12577.95|12457.95|10
1624794610000|2021-06-27 11:50:10|12580.84|12460.84|12583.53|12463.53|12583.53|12463.53|12580.84|12460.84|10
1624794620000|2021-06-27 11:50:20|12583.68|12463.68|12581.36|12461.36|12583.68|12463.68|12581.36|12461.36|10
1624794630000|2021-06-27 11:50:30|12581.01|12461.01|12581.21|12461.21|12581.21|12461.21|12580.1|12460.1|10
1624794640000|2021-06-27 11:50:40|12581.12|12461.12|12579.7|12459.7|12581.12|12461.12|12579.7|12459.7|8
1624794650000|2021-06-27 11:50:50|12579.93|12459.93|12579.39|12459.39|12580.05|12460.05|12579.25|12459.25|8
1624794660000|2021-06-27 11:51:00|12579.63|12459.63|12579.45|12459.45|12580.29|12460.29|12579.45|12459.45|10
1624794670000|2021-06-27 11:51:10|12579.53|12459.53|12579.34|12459.34|12579.53|12459.53|12579.15|12459.15|8
1624794680000|2021-06-27 11:51:20|12579.23|12459.23|12582.03|12462.03|12582.03|12462.03|12579.23|12459.23|10
1624794690000|2021-06-27 11:51:30|12582.51|12462.51|12586.51|12466.51|12586.51|12466.51|12582.51|12462.51|10
1624794700000|2021-06-27 11:51:40|12587.47|12467.47|12602.07|12482.07|12602.07|12482.07|12587.46|12467.46|10
1624794710000|2021-06-27 11:51:50|12602.42|12482.42|12606.21|12486.21|12606.21|12486.21|12602.21|12482.21|10
1624794720000|2021-06-27 11:52:00|12606.42|12486.42|12611.87|12491.87|12611.87|12491.87|12606.42|12486.42|10
1624794730000|2021-06-27 11:52:10|12612.93|12492.93|12618.01|12498.01|12618.01|12498.01|12612.93|12492.93|10
1624794740000|2021-06-27 11:52:20|12617.85|12497.85|12625.13|12505.13|12625.13|12505.13|12617.85|12497.85|9
1624794750000|2021-06-27 11:52:30|12625.19|12505.19|12625.94|12505.94|12626.44|12506.44|12624.63|12504.63|9
1624794760000|2021-06-27 11:52:40|12625.25|12505.25|12625.09|12505.09|12626.12|12506.12|12624.48|12504.48|10
1624794770000|2021-06-27 11:52:50|12624.06|12504.06|12629.86|12509.86|12629.86|12509.86|12622.81|12502.81|10
1624794780000|2021-06-27 11:53:00|12629.95|12509.95|12629.58|12509.58|12630.23|12510.23|12629.58|12509.58|10
1624794790000|2021-06-27 11:53:10|12629.44|12509.44|12627.17|12507.17|12629.44|12509.44|12627.17|12507.17|10
1624794800000|2021-06-27 11:53:20|12627.15|12507.15|12629.06|12509.06|12629.06|12509.06|12627.14|12507.14|10
1624794810000|2021-06-27 11:53:30|12629.2|12509.2|12631.73|12511.73|12631.73|12511.73|12629.2|12509.2|10
1624794820000|2021-06-27 11:53:40|12631.98|12511.98|12638.06|12518.06|12638.06|12518.06|12631.98|12511.98|10
1624794830000|2021-06-27 11:53:50|12638.53|12518.53|12643.44|12523.44|12643.44|12523.44|12638.53|12518.53|10
1624794840000|2021-06-27 11:54:00|12643.77|12523.77|12645.39|12525.39|12645.39|12525.39|12643.77|12523.77|10
1624794850000|2021-06-27 11:54:10|12646.65|12526.65|12648.58|12528.58|12648.58|12528.58|12645.97|12525.97|10
1624794860000|2021-06-27 11:54:20|12648.95|12528.95|12652.38|12532.38|12652.38|12532.38|12648.95|12528.95|10
1624794870000|2021-06-27 11:54:30|12653.44|12533.44|12655.64|12535.64|12655.68|12535.68|12653.44|12533.44|10
1624794880000|2021-06-27 11:54:40|12655.16|12535.16|12659.28|12539.28|12659.28|12539.28|12655.16|12535.16|9
1624794890000|2021-06-27 11:54:50|12660.31|12540.31|12676.02|12556.02|12676.02|12556.02|12660.31|12540.31|10
1624794900000|2021-06-27 11:55:00|12675.82|12555.82|12674.98|12554.98|12676.17|12556.17|12674.98|12554.98|9
1624794910000|2021-06-27 11:55:10|12676.05|12556.05|12679.39|12559.39|12679.39|12559.39|12676.05|12556.05|9
1624794920000|2021-06-27 11:55:20|12679.69|12559.69|12683.41|12563.41|12683.41|12563.41|12676.96|12556.96|10
1624794930000|2021-06-27 11:55:30|12684.58|12564.58|12687.93|12567.93|12688.94|12568.94|12684.58|12564.58|10
1624794940000|2021-06-27 11:55:40|12687.8|12567.8|12684.83|12564.83|12688.32|12568.32|12684.83|12564.83|10
1624794950000|2021-06-27 11:55:50|12684.24|12564.24|12684.95|12564.95|12684.95|12564.95|12683.45|12563.45|10
1624794960000|2021-06-27 11:56:00|12684.85|12564.85|12689|12569|12689|12569|12684.06|12564.06|10
1624794970000|2021-06-27 11:56:10|12688.21|12568.21|12687.22|12567.22|12688.67|12568.67|12687.22|12567.22|10
1624794980000|2021-06-27 11:56:20|12686.75|12566.75|12685.76|12565.76|12687.19|12567.19|12685.76|12565.76|10
1624794990000|2021-06-27 11:56:30|12685.46|12565.46|12683.86|12563.86|12686.29|12566.29|12683.86|12563.86|10
1624795000000|2021-06-27 11:56:40|12683.85|12563.85|12684.65|12564.65|12685.55|12565.55|12683.85|12563.85|10
1624795010000|2021-06-27 11:56:50|12684.02|12564.02|12681.22|12561.22|12684.23|12564.23|12681.22|12561.22|10
1624795020000|2021-06-27 11:57:00|12680.78|12560.78|12678.77|12558.77|12680.78|12560.78|12678.77|12558.77|10
1624795030000|2021-06-27 11:57:10|12678.75|12558.75|12676.03|12556.03|12678.75|12558.75|12676.03|12556.03|10
1624795040000|2021-06-27 11:57:20|12676.2|12556.2|12675.42|12555.42|12676.2|12556.2|12674.67|12554.67|9
1624795050000|2021-06-27 11:57:30|12675.29|12555.29|12676.82|12556.82|12676.82|12556.82|12675.29|12555.29|8
1624795060000|2021-06-27 11:57:40|12676.74|12556.74|12671.52|12551.52|12676.81|12556.81|12671.52|12551.52|10
1624795070000|2021-06-27 11:57:50|12671.15|12551.15|12668.31|12548.31|12671.15|12551.15|12668.31|12548.31|10
1624795080000|2021-06-27 11:58:00|12668.05|12548.05|12659.94|12539.94|12668.05|12548.05|12659.94|12539.94|10
1624795090000|2021-06-27 11:58:10|12659.53|12539.53|12657.32|12537.32|12659.53|12539.53|12657.32|12537.32|10
1624795100000|2021-06-27 11:58:20|12656.95|12536.95|12652.91|12532.91|12656.95|12536.95|12652.65|12532.65|10
1624795110000|2021-06-27 11:58:30|12652.67|12532.67|12653.16|12533.16|12653.16|12533.16|12651.89|12531.89|10
1624795120000|2021-06-27 11:58:40|12653.28|12533.28|12654.51|12534.51|12654.69|12534.69|12653.28|12533.28|10
1624795130000|2021-06-27 11:58:50|12654.75|12534.75|12654.47|12534.47|12655.11|12535.11|12654.39|12534.39|9
1624795140000|2021-06-27 11:59:00|12654.39|12534.39|12653.41|12533.41|12654.49|12534.49|12653.41|12533.41|9
1624795150000|2021-06-27 11:59:10|12653.19|12533.19|12652.88|12532.88|12653.63|12533.63|12652.44|12532.44|10
1624795160000|2021-06-27 11:59:20|12652.69|12532.69|12651.81|12531.81|12652.69|12532.69|12651.25|12531.25|10
1624795170000|2021-06-27 11:59:30|12651.95|12531.95|12656.56|12536.56|12656.56|12536.56|12651.93|12531.93|10
1624795180000|2021-06-27 11:59:40|12656.7|12536.7|12659.85|12539.85|12659.85|12539.85|12656.7|12536.7|10
1624795190000|2021-06-27 11:59:50|12660.21|12540.21|12660.15|12540.15|12660.48|12540.48|12659.74|12539.74|10
1624795200000|2021-06-27 12:00:00|12659.67|12539.67|12656.82|12536.82|12659.7|12539.7|12656.82|12536.82|10
1624795210000|2021-06-27 12:00:10|12656.57|12536.57|12657.05|12537.05|12657.34|12537.34|12656.43|12536.43|9
1624795220000|2021-06-27 12:00:20|12656.82|12536.82|12663.41|12543.41|12663.41|12543.41|12656.7|12536.7|10
1624795230000|2021-06-27 12:00:30|12664.39|12544.39|12674.19|12554.19|12674.19|12554.19|12664.39|12544.39|10
1624795240000|2021-06-27 12:00:40|12675.95|12555.95|12675.78|12555.78|12677.27|12557.27|12675.4|12555.4|10
1624795250000|2021-06-27 12:00:50|12676.09|12556.09|12668.29|12548.29|12676.41|12556.41|12668.18|12548.18|10
1624795260000|2021-06-27 12:01:00|12668.1|12548.1|12657.89|12537.89|12668.1|12548.1|12657.89|12537.89|10
1624795270000|2021-06-27 12:01:10|12656.72|12536.72|12641.32|12521.32|12656.72|12536.72|12641.32|12521.32|10
1624795280000|2021-06-27 12:01:20|12640.35|12520.35|12636.82|12516.82|12641.87|12521.87|12636.69|12516.69|10
1624795290000|2021-06-27 12:01:30|12636.33|12516.33|12632.63|12512.63|12636.33|12516.33|12632.3|12512.3|10
1624795300000|2021-06-27 12:01:40|12632.72|12512.72|12634.51|12514.51|12634.51|12514.51|12632.48|12512.48|10
1624795310000|2021-06-27 12:01:50|12634.64|12514.64|12633.73|12513.73|12634.64|12514.64|12633.53|12513.53|8
1624795320000|2021-06-27 12:02:00|12633.31|12513.31|12631.91|12511.91|12633.31|12513.31|12631.79|12511.79|9
1624795330000|2021-06-27 12:02:10|12632.14|12512.14|12637.11|12517.11|12637.11|12517.11|12632.14|12512.14|10
1624795340000|2021-06-27 12:02:20|12636.94|12516.94|12638.15|12518.15|12638.75|12518.75|12636.94|12516.94|9
1624795350000|2021-06-27 12:02:30|12638.06|12518.06|12638.49|12518.49|12638.86|12518.86|12637.09|12517.09|10
1624795360000|2021-06-27 12:02:40|12638.29|12518.29|12640.71|12520.71|12640.71|12520.71|12637.58|12517.58|10
1624795370000|2021-06-27 12:02:50|12640.91|12520.91|12641.15|12521.15|12641.15|12521.15|12640.54|12520.54|10
1624795380000|2021-06-27 12:03:00|12640.85|12520.85|12640.28|12520.28|12640.9|12520.9|12640.1|12520.1|10
1624795390000|2021-06-27 12:03:10|12639.9|12519.9|12638.4|12518.4|12639.9|12519.9|12638.28|12518.28|9
1624795400000|2021-06-27 12:03:20|12638.41|12518.41|12638.63|12518.63|12638.63|12518.63|12637.35|12517.35|9
1624795410000|2021-06-27 12:03:30|12636.08|12516.08|12633.64|12513.64|12636.08|12516.08|12633.06|12513.06|10
1624795420000|2021-06-27 12:03:40|12633.63|12513.63|12632.49|12512.49|12634.08|12514.08|12632.49|12512.49|9
1624795430000|2021-06-27 12:03:50|12632.45|12512.45|12632.68|12512.68|12633.03|12513.03|12632.07|12512.07|10
1624795440000|2021-06-27 12:04:00|12633.06|12513.06|12633.16|12513.16|12633.21|12513.21|12632.17|12512.17|10
1624795450000|2021-06-27 12:04:10|12632.87|12512.87|12631.39|12511.39|12633.07|12513.07|12631.39|12511.39|10
1624795460000|2021-06-27 12:04:20|12630.99|12510.99|12629.53|12509.53|12631|12511|12629.53|12509.53|8
1624795470000|2021-06-27 12:04:30|12629.43|12509.43|12625.44|12505.44|12630.46|12510.46|12625.44|12505.44|10
1624795480000|2021-06-27 12:04:40|12625.25|12505.25|12626.82|12506.82|12627.07|12507.07|12625.25|12505.25|10
1624795490000|2021-06-27 12:04:50|12627.24|12507.24|12625.96|12505.96|12627.38|12507.38|12625.96|12505.96|9
1624795500000|2021-06-27 12:05:00|12625.93|12505.93|12626.08|12506.08|12626.17|12506.17|12625.45|12505.45|10
1624795510000|2021-06-27 12:05:10|12626.1|12506.1|12626.73|12506.73|12627.15|12507.15|12626.06|12506.06|8
1624795520000|2021-06-27 12:05:20|12626.94|12506.94|12631.21|12511.21|12631.21|12511.21|12626.94|12506.94|10
1624795530000|2021-06-27 12:05:30|12631.8|12511.8|12632.44|12512.44|12633.04|12513.04|12631.8|12511.8|10
1624795540000|2021-06-27 12:05:40|12632.33|12512.33|12632.85|12512.85|12633.43|12513.43|12632.33|12512.33|10
1624795550000|2021-06-27 12:05:50|12632.97|12512.97|12631.88|12511.88|12632.99|12512.99|12631.88|12511.88|9
1624795560000|2021-06-27 12:06:00|12631.65|12511.65|12633.1|12513.1|12633.1|12513.1|12631.52|12511.52|10
1624795570000|2021-06-27 12:06:10|12633.03|12513.03|12633.71|12513.71|12634.25|12514.25|12632.87|12512.87|10
1624795580000|2021-06-27 12:06:20|12633.26|12513.26|12633.86|12513.86|12633.86|12513.86|12632.9|12512.9|10
1624795590000|2021-06-27 12:06:30|12633.96|12513.96|12634.39|12514.39|12634.39|12514.39|12633.96|12513.96|9
1624795600000|2021-06-27 12:06:40|12634.54|12514.54|12638.94|12518.94|12638.94|12518.94|12634.54|12514.54|9
1624795610000|2021-06-27 12:06:50|12639.66|12519.66|12642.59|12522.59|12642.59|12522.59|12639.66|12519.66|10
1624795620000|2021-06-27 12:07:00|12642.29|12522.29|12643.96|12523.96|12643.96|12523.96|12641.65|12521.65|10
1624795630000|2021-06-27 12:07:10|12644.03|12524.03|12641.9|12521.9|12644.66|12524.66|12641.9|12521.9|10
1624795640000|2021-06-27 12:07:20|12642.1|12522.1|12644.03|12524.03|12644.03|12524.03|12642.1|12522.1|10
1624795650000|2021-06-27 12:07:30|12644.59|12524.59|12646.49|12526.49|12646.49|12526.49|12644.59|12524.59|9
1624795660000|2021-06-27 12:07:40|12646.67|12526.67|12649.6|12529.6|12649.6|12529.6|12646.67|12526.67|8
1624795670000|2021-06-27 12:07:50|12649.41|12529.41|12649.67|12529.67|12649.86|12529.86|12649.1|12529.1|10
1624795680000|2021-06-27 12:08:00|12649.72|12529.72|12650.33|12530.33|12650.39|12530.39|12649.72|12529.72|7
1624795690000|2021-06-27 12:08:10|12650.29|12530.29|12649.88|12529.88|12650.89|12530.89|12649.88|12529.88|9
1624795700000|2021-06-27 12:08:20|12649.87|12529.87|12648.45|12528.45|12649.87|12529.87|12648.45|12528.45|9
1624795710000|2021-06-27 12:08:30|12648.66|12528.66|12651.84|12531.84|12651.84|12531.84|12648.65|12528.65|10
1624795720000|2021-06-27 12:08:40|12651.65|12531.65|12650.9|12530.9|12651.65|12531.65|12650.9|12530.9|8
1624795730000|2021-06-27 12:08:50|12651.49|12531.49|12649.55|12529.55|12651.49|12531.49|12649.31|12529.31|10
1624795740000|2021-06-27 12:09:00|12649.59|12529.59|12648.15|12528.15|12649.59|12529.59|12648.15|12528.15|10
1624795750000|2021-06-27 12:09:10|12647.98|12527.98|12648.31|12528.31|12648.4|12528.4|12647.93|12527.93|10
1624795760000|2021-06-27 12:09:20|12648.41|12528.41|12648.96|12528.96|12648.96|12528.96|12648.34|12528.34|6
1624795770000|2021-06-27 12:09:30|12648.88|12528.88|12649.3|12529.3|12649.3|12529.3|12648.88|12528.88|6
1624795780000|2021-06-27 12:09:40|12649.28|12529.28|12647.97|12527.97|12649.28|12529.28|12647.84|12527.84|9
1624795790000|2021-06-27 12:09:50|12647.95|12527.95|12648.71|12528.71|12649.36|12529.36|12647.83|12527.83|9
1624795800000|2021-06-27 12:10:00|12648.96|12528.96|12649.43|12529.43|12649.43|12529.43|12648.81|12528.81|10
1624795810000|2021-06-27 12:10:10|12649.44|12529.44|12647.57|12527.57|12649.44|12529.44|12647.57|12527.57|9
1624795820000|2021-06-27 12:10:20|12646.92|12526.92|12643.95|12523.95|12646.92|12526.92|12643.59|12523.59|10
1624795830000|2021-06-27 12:10:30|12643.88|12523.88|12641.54|12521.54|12644.11|12524.11|12641.23|12521.23|10
1624795840000|2021-06-27 12:10:40|12641.47|12521.47|12636.25|12516.25|12641.87|12521.87|12636.25|12516.25|10
1624795850000|2021-06-27 12:10:50|12636.06|12516.06|12628.3|12508.3|12636.06|12516.06|12628.3|12508.3|10
1624795860000|2021-06-27 12:11:00|12627.5|12507.5|12625.28|12505.28|12627.5|12507.5|12624.1|12504.1|10
1624795870000|2021-06-27 12:11:10|12624.66|12504.66|12624.66|12504.66|12626.25|12506.25|12624.43|12504.43|9
1624795880000|2021-06-27 12:11:20|12625|12505|12624.1|12504.1|12625.1|12505.1|12624.02|12504.02|10
1624795890000|2021-06-27 12:11:30|12624.87|12504.87|12627.48|12507.48|12627.48|12507.48|12624.87|12504.87|9
1624795900000|2021-06-27 12:11:40|12627.58|12507.58|12629.2|12509.2|12629.57|12509.57|12627.58|12507.58|10
1624795910000|2021-06-27 12:11:50|12629.53|12509.53|12629.38|12509.38|12629.54|12509.54|12628.89|12508.89|10
1624795920000|2021-06-27 12:12:00|12631.58|12511.58|12637.82|12517.82|12637.82|12517.82|12631.58|12511.58|10
1624795930000|2021-06-27 12:12:10|12638.78|12518.78|12639.11|12519.11|12639.68|12519.68|12638.78|12518.78|10
1624795940000|2021-06-27 12:12:20|12639.26|12519.26|12635.73|12515.73|12639.26|12519.26|12635.65|12515.65|10
1624795950000|2021-06-27 12:12:30|12635.85|12515.85|12637.07|12517.07|12637.07|12517.07|12635.81|12515.81|10
1624795960000|2021-06-27 12:12:40|12637.45|12517.45|12638.75|12518.75|12638.91|12518.91|12637.45|12517.45|9
1624795970000|2021-06-27 12:12:50|12638.85|12518.85|12641.11|12521.11|12641.15|12521.15|12638.82|12518.82|9
1624795980000|2021-06-27 12:13:00|12641.12|12521.12|12640.04|12520.04|12641.66|12521.66|12640.01|12520.01|10
1624795990000|2021-06-27 12:13:10|12639.88|12519.88|12642.23|12522.23|12642.25|12522.25|12639.88|12519.88|10
1624796000000|2021-06-27 12:13:20|12642.3|12522.3|12641.65|12521.65|12642.39|12522.39|12641.65|12521.65|10
1624796010000|2021-06-27 12:13:30|12641.32|12521.32|12640.49|12520.49|12641.32|12521.32|12640.35|12520.35|10
1624796020000|2021-06-27 12:13:40|12640.67|12520.67|12640.99|12520.99|12640.99|12520.99|12640.22|12520.22|10
1624796030000|2021-06-27 12:13:50|12640.81|12520.81|12641.05|12521.05|12641.42|12521.42|12640.81|12520.81|10
1624796040000|2021-06-27 12:14:00|12641.16|12521.16|12641.1|12521.1|12641.43|12521.43|12640.96|12520.96|10
1624796050000|2021-06-27 12:14:10|12641.82|12521.82|12642.33|12522.33|12642.33|12522.33|12641.64|12521.64|10
1624796060000|2021-06-27 12:14:20|12641.54|12521.54|12641.51|12521.51|12641.87|12521.87|12641.35|12521.35|9
1624796070000|2021-06-27 12:14:30|12641.23|12521.23|12641.03|12521.03|12641.38|12521.38|12640.64|12520.64|9
1624796080000|2021-06-27 12:14:40|12641.02|12521.02|12643.38|12523.38|12643.38|12523.38|12640.83|12520.83|9
1624796090000|2021-06-27 12:14:50|12643.93|12523.93|12642.53|12522.53|12644.47|12524.47|12642.53|12522.53|10
1624796100000|2021-06-27 12:15:00|12642.76|12522.76|12643.07|12523.07|12643.71|12523.71|12642.5|12522.5|10
1624796110000|2021-06-27 12:15:10|12643.17|12523.17|12643.99|12523.99|12643.99|12523.99|12643.09|12523.09|10
1624796120000|2021-06-27 12:15:20|12644.18|12524.18|12644.76|12524.76|12645.34|12525.34|12644.18|12524.18|9
1624796130000|2021-06-27 12:15:30|12644.66|12524.66|12644.69|12524.69|12645.51|12525.51|12644.66|12524.66|10
1624796140000|2021-06-27 12:15:40|12645.14|12525.14|12646.39|12526.39|12646.97|12526.97|12645.14|12525.14|10
1624796150000|2021-06-27 12:15:50|12646.37|12526.37|12650.62|12530.62|12650.62|12530.62|12646.37|12526.37|9
1624796160000|2021-06-27 12:16:00|12651.68|12531.68|12654.54|12534.54|12654.54|12534.54|12651.68|12531.68|10
1624796170000|2021-06-27 12:16:10|12654.51|12534.51|12656.32|12536.32|12656.32|12536.32|12654.51|12534.51|9
1624796180000|2021-06-27 12:16:20|12656.33|12536.33|12660.12|12540.12|12660.12|12540.12|12656.27|12536.27|10
1624796190000|2021-06-27 12:16:30|12660.23|12540.23|12662.48|12542.48|12662.48|12542.48|12660.12|12540.12|9
1624796200000|2021-06-27 12:16:40|12662.53|12542.53|12661.84|12541.84|12662.53|12542.53|12660.81|12540.81|10
1624796210000|2021-06-27 12:16:50|12661.75|12541.75|12664.56|12544.56|12664.56|12544.56|12661.75|12541.75|9
1624796220000|2021-06-27 12:17:00|12664.01|12544.01|12665.17|12545.17|12665.17|12545.17|12664.01|12544.01|9
1624796230000|2021-06-27 12:17:10|12665.38|12545.38|12671.93|12551.93|12671.93|12551.93|12665.38|12545.38|10
1624796240000|2021-06-27 12:17:20|12672.11|12552.11|12677.62|12557.62|12677.62|12557.62|12672.11|12552.11|10
1624796250000|2021-06-27 12:17:30|12677.65|12557.65|12682.65|12562.65|12682.65|12562.65|12677.65|12557.65|9
1624796260000|2021-06-27 12:17:40|12682.96|12562.96|12686.08|12566.08|12686.08|12566.08|12682.96|12562.96|10
1624796270000|2021-06-27 12:17:50|12686.18|12566.18|12690.21|12570.21|12690.21|12570.21|12686.18|12566.18|10
1624796280000|2021-06-27 12:18:00|12690.11|12570.11|12692.62|12572.62|12692.62|12572.62|12690.11|12570.11|9
1624796290000|2021-06-27 12:18:10|12693|12573|12695.08|12575.08|12695.87|12575.87|12693|12573|9
1624796300000|2021-06-27 12:18:20|12695.28|12575.28|12693.2|12573.2|12695.3|12575.3|12693.2|12573.2|10
1624796310000|2021-06-27 12:18:30|12693.22|12573.22|12692.8|12572.8|12693.49|12573.49|12692.79|12572.79|9
1624796320000|2021-06-27 12:18:40|12692.84|12572.84|12693.66|12573.66|12693.66|12573.66|12692.83|12572.83|8
1624796330000|2021-06-27 12:18:50|12693.97|12573.97|12693.27|12573.27|12693.97|12573.97|12692.8|12572.8|9
1624796340000|2021-06-27 12:19:00|12693.43|12573.43|12693.98|12573.98|12693.98|12573.98|12693.26|12573.26|10
1624796350000|2021-06-27 12:19:10|12694.26|12574.26|12695.48|12575.48|12695.48|12575.48|12694.25|12574.25|9
1624796360000|2021-06-27 12:19:20|12695.36|12575.36|12695.69|12575.69|12695.69|12575.69|12694.81|12574.81|10
1624796370000|2021-06-27 12:19:30|12695.77|12575.77|12695.12|12575.12|12695.77|12575.77|12695.12|12575.12|8
1624796380000|2021-06-27 12:19:40|12695.16|12575.16|12695.78|12575.78|12695.78|12575.78|12695.16|12575.16|9
1624796390000|2021-06-27 12:19:50|12695.52|12575.52|12694.14|12574.14|12695.52|12575.52|12694.14|12574.14|10
1624796400000|2021-06-27 12:20:00|12693.94|12573.94|12694.31|12574.31|12694.8|12574.8|12693.94|12573.94|7
1624796410000|2021-06-27 12:20:10|12694.55|12574.55|12693.54|12573.54|12694.55|12574.55|12693.54|12573.54|10
1624796420000|2021-06-27 12:20:20|12693.28|12573.28|12688.17|12568.17|12693.28|12573.28|12688.17|12568.17|10
1624796430000|2021-06-27 12:20:30|12687.18|12567.18|12686.39|12566.39|12687.28|12567.28|12685.05|12565.05|9
1624796440000|2021-06-27 12:20:40|12686.29|12566.29|12685.86|12565.86|12686.29|12566.29|12685.84|12565.84|9
1624796450000|2021-06-27 12:20:50|12685.87|12565.87|12684.3|12564.3|12685.87|12565.87|12684.3|12564.3|8
1624796460000|2021-06-27 12:21:00|12684.67|12564.67|12683.6|12563.6|12684.67|12564.67|12682.54|12562.54|10
1624796470000|2021-06-27 12:21:10|12683.51|12563.51|12686.02|12566.02|12686.02|12566.02|12682.77|12562.77|9
1624796480000|2021-06-27 12:21:20|12686.39|12566.39|12687.19|12567.19|12687.23|12567.23|12686.39|12566.39|10
1624796490000|2021-06-27 12:21:30|12687.2|12567.2|12687.67|12567.67|12688|12568|12687.2|12567.2|9
1624796500000|2021-06-27 12:21:40|12688.03|12568.03|12687.16|12567.16|12688.03|12568.03|12687.15|12567.15|10
1624796510000|2021-06-27 12:21:50|12687.04|12567.04|12687.35|12567.35|12687.35|12567.35|12686.41|12566.41|8
1624796520000|2021-06-27 12:22:00|12687.39|12567.39|12687.18|12567.18|12687.65|12567.65|12687.03|12567.03|10
1624796530000|2021-06-27 12:22:10|12686.62|12566.62|12684.54|12564.54|12686.62|12566.62|12683.91|12563.91|10
1624796540000|2021-06-27 12:22:20|12684.56|12564.56|12683.96|12563.96|12684.56|12564.56|12683.96|12563.96|10
1624796550000|2021-06-27 12:22:30|12683.29|12563.29|12682.87|12562.87|12683.38|12563.38|12682.73|12562.73|10
1624796560000|2021-06-27 12:22:40|12682.85|12562.85|12680.56|12560.56|12682.95|12562.95|12680.55|12560.55|9
1624796570000|2021-06-27 12:22:50|12680.78|12560.78|12680.31|12560.31|12680.78|12560.78|12679.19|12559.19|9
1624796580000|2021-06-27 12:23:00|12679.97|12559.97|12679.11|12559.11|12679.98|12559.98|12679.05|12559.05|7
1624796590000|2021-06-27 12:23:10|12678.89|12558.89|12679.66|12559.66|12680.4|12560.4|12678.83|12558.83|10
1624796600000|2021-06-27 12:23:20|12679.8|12559.8|12679.61|12559.61|12679.88|12559.88|12679.01|12559.01|9
1624796610000|2021-06-27 12:23:30|12679.72|12559.72|12678.79|12558.79|12680.14|12560.14|12678.79|12558.79|8
1624796620000|2021-06-27 12:23:40|12678.37|12558.37|12675.47|12555.47|12678.4|12558.4|12675.47|12555.47|10
1624796630000|2021-06-27 12:23:50|12675.01|12555.01|12675.17|12555.17|12675.17|12555.17|12674.76|12554.76|9
1624796640000|2021-06-27 12:24:00|12675.29|12555.29|12675.77|12555.77|12675.77|12555.77|12675.18|12555.18|10
1624796650000|2021-06-27 12:24:10|12675.83|12555.83|12676.23|12556.23|12676.23|12556.23|12675.48|12555.48|9
1624796660000|2021-06-27 12:24:20|12676.2|12556.2|12676.81|12556.81|12676.81|12556.81|12676.2|12556.2|9
1624796670000|2021-06-27 12:24:30|12676.82|12556.82|12678.19|12558.19|12678.19|12558.19|12676.6|12556.6|10
1624796680000|2021-06-27 12:24:40|12678.78|12558.78|12682.46|12562.46|12682.46|12562.46|12678.78|12558.78|10
1624796690000|2021-06-27 12:24:50|12682.45|12562.45|12686.48|12566.48|12686.48|12566.48|12682.45|12562.45|9
1624796700000|2021-06-27 12:25:00|12686.42|12566.42|12687.56|12567.56|12687.59|12567.59|12686.37|12566.37|9
1624796710000|2021-06-27 12:25:10|12687.53|12567.53|12687.4|12567.4|12687.53|12567.53|12686.37|12566.37|10
1624796720000|2021-06-27 12:25:20|12687.8|12567.8|12688.03|12568.03|12688.03|12568.03|12686.96|12566.96|10
1624796730000|2021-06-27 12:25:30|12687.97|12567.97|12688.26|12568.26|12689.1|12569.1|12687.97|12567.97|9
1624796740000|2021-06-27 12:25:40|12688.48|12568.48|12689.11|12569.11|12689.42|12569.42|12688.15|12568.15|10
1624796750000|2021-06-27 12:25:50|12689.14|12569.14|12690.05|12570.05|12690.31|12570.31|12688.82|12568.82|10
1624796760000|2021-06-27 12:26:00|12690.04|12570.04|12693.71|12573.71|12693.71|12573.71|12690.04|12570.04|9
1624796770000|2021-06-27 12:26:10|12694.01|12574.01|12694.16|12574.16|12695.28|12575.28|12693.44|12573.44|10
1624796780000|2021-06-27 12:26:20|12693.59|12573.59|12692.66|12572.66|12693.59|12573.59|12691.92|12571.92|10
1624796790000|2021-06-27 12:26:30|12692.52|12572.52|12692.86|12572.86|12693.3|12573.3|12692.45|12572.45|10
1624796800000|2021-06-27 12:26:40|12692.53|12572.53|12692.43|12572.43|12692.83|12572.83|12692.43|12572.43|7
1624796810000|2021-06-27 12:26:50|12692.4|12572.4|12692.61|12572.61|12692.7|12572.7|12692.35|12572.35|9
1624796820000|2021-06-27 12:27:00|12693.46|12573.46|12692.86|12572.86|12693.46|12573.46|12692.57|12572.57|9
1624796830000|2021-06-27 12:27:10|12692.84|12572.84|12694.11|12574.11|12694.48|12574.48|12692.84|12572.84|9
1624796840000|2021-06-27 12:27:20|12694.36|12574.36|12693.66|12573.66|12694.44|12574.44|12693.62|12573.62|9
1624796850000|2021-06-27 12:27:30|12693.47|12573.47|12693.06|12573.06|12693.71|12573.71|12692.87|12572.87|9
1624796860000|2021-06-27 12:27:40|12693.08|12573.08|12693.95|12573.95|12693.95|12573.95|12693.08|12573.08|10
1624796870000|2021-06-27 12:27:50|12694|12574|12693.89|12573.89|12694.09|12574.09|12693.75|12573.75|10
1624796880000|2021-06-27 12:28:00|12694.12|12574.12|12694.76|12574.76|12694.76|12574.76|12694.12|12574.12|9
1624796890000|2021-06-27 12:28:10|12694.75|12574.75|12694.69|12574.69|12695.27|12575.27|12694.36|12574.36|10
1624796900000|2021-06-27 12:28:20|12694.82|12574.82|12693.95|12573.95|12694.88|12574.88|12693.95|12573.95|10
1624796910000|2021-06-27 12:28:30|12693.94|12573.94|12694.63|12574.63|12695.73|12575.73|12693.57|12573.57|10
1624796920000|2021-06-27 12:28:40|12694.41|12574.41|12694.54|12574.54|12694.88|12574.88|12694.4|12574.4|9
1624796930000|2021-06-27 12:28:50|12694.41|12574.41|12694.83|12574.83|12694.95|12574.95|12694.41|12574.41|10
1624796940000|2021-06-27 12:29:00|12694.84|12574.84|12694.83|12574.83|12695.15|12575.15|12694.58|12574.58|10
1624796950000|2021-06-27 12:29:10|12694.96|12574.96|12695.38|12575.38|12695.51|12575.51|12694.96|12574.96|8
1624796960000|2021-06-27 12:29:20|12695.49|12575.49|12696.68|12576.68|12696.99|12576.99|12695.4|12575.4|10
1624796970000|2021-06-27 12:29:30|12696.72|12576.72|12696.5|12576.5|12696.72|12576.72|12696.43|12576.43|9
1624796980000|2021-06-27 12:29:40|12696.53|12576.53|12697.56|12577.56|12697.56|12577.56|12696.53|12576.53|9
1624796990000|2021-06-27 12:29:50|12697.44|12577.44|12699.55|12579.55|12699.55|12579.55|12697.36|12577.36|8
1624797000000|2021-06-27 12:30:00|12699.64|12579.64|12701.21|12581.21|12701.21|12581.21|12699.64|12579.64|10
1624797010000|2021-06-27 12:30:10|12702.6|12582.6|12709.59|12589.59|12709.59|12589.59|12702.57|12582.57|10
1624797020000|2021-06-27 12:30:20|12710.41|12590.41|12718.48|12598.48|12718.48|12598.48|12710.41|12590.41|10
1624797030000|2021-06-27 12:30:30|12718.54|12598.54|12718.52|12598.52|12719.76|12599.76|12718.33|12598.33|10
1624797040000|2021-06-27 12:30:40|12718.71|12598.71|12719.11|12599.11|12720.39|12600.39|12718.71|12598.71|10
1624797050000|2021-06-27 12:30:50|12718.45|12598.45|12717.59|12597.59|12718.45|12598.45|12716.68|12596.68|10
1624797060000|2021-06-27 12:31:00|12717.65|12597.65|12718.68|12598.68|12718.7|12598.7|12717.65|12597.65|9
1624797070000|2021-06-27 12:31:10|12718.77|12598.77|12718.27|12598.27|12718.77|12598.77|12718.05|12598.05|7
1624797080000|2021-06-27 12:31:20|12717.89|12597.89|12716.57|12596.57|12717.89|12597.89|12716.57|12596.57|10
1624797090000|2021-06-27 12:31:30|12716.43|12596.43|12717.11|12597.11|12717.12|12597.12|12715.59|12595.59|10
1624797100000|2021-06-27 12:31:40|12716.94|12596.94|12719.53|12599.53|12719.53|12599.53|12716.94|12596.94|10
1624797110000|2021-06-27 12:31:50|12720.32|12600.32|12723.11|12603.11|12723.11|12603.11|12720.32|12600.32|9
1624797120000|2021-06-27 12:32:00|12723.29|12603.29|12723.54|12603.54|12723.76|12603.76|12722.87|12602.87|10
1624797130000|2021-06-27 12:32:10|12723.53|12603.53|12724.43|12604.43|12724.43|12604.43|12723|12603|10
1624797140000|2021-06-27 12:32:20|12724.71|12604.71|12730|12610|12730|12610|12724.71|12604.71|10
1624797150000|2021-06-27 12:32:30|12731.57|12611.57|12739.05|12619.05|12739.05|12619.05|12731.57|12611.57|10
1624797160000|2021-06-27 12:32:40|12739.08|12619.08|12743|12623|12743|12623|12738.73|12618.73|10
1624797170000|2021-06-27 12:32:50|12743.6|12623.6|12744.83|12624.83|12745.91|12625.91|12743.6|12623.6|10
1624797180000|2021-06-27 12:33:00|12745.69|12625.69|12745.79|12625.79|12746.1|12626.1|12745.63|12625.63|10
1624797190000|2021-06-27 12:33:10|12745.83|12625.83|12745.08|12625.08|12745.97|12625.97|12744.16|12624.16|10
1624797200000|2021-06-27 12:33:20|12745.75|12625.75|12750.54|12630.54|12750.54|12630.54|12744.99|12624.99|10
1624797210000|2021-06-27 12:33:30|12752.44|12632.44|12758.73|12638.73|12759.73|12639.73|12752.39|12632.39|10
1624797220000|2021-06-27 12:33:40|12759.96|12639.96|12765.17|12645.17|12765.24|12645.24|12759.92|12639.92|10
1624797230000|2021-06-27 12:33:50|12765.14|12645.14|12767.69|12647.69|12768.13|12648.13|12764.81|12644.81|10
1624797240000|2021-06-27 12:34:00|12767.53|12647.53|12765.74|12645.74|12767.59|12647.59|12765.74|12645.74|10
1624797250000|2021-06-27 12:34:10|12765.77|12645.77|12772.69|12652.69|12772.69|12652.69|12764.58|12644.58|10
1624797260000|2021-06-27 12:34:20|12772.3|12652.3|12767.77|12647.77|12772.3|12652.3|12767.77|12647.77|10
1624797270000|2021-06-27 12:34:30|12767.43|12647.43|12767.16|12647.16|12767.53|12647.53|12767.16|12647.16|10
1624797280000|2021-06-27 12:34:40|12767.38|12647.38|12767.07|12647.07|12767.38|12647.38|12766.45|12646.45|10
1624797290000|2021-06-27 12:34:50|12767.31|12647.31|12767.78|12647.78|12769.1|12649.1|12767.03|12647.03|10
1624797300000|2021-06-27 12:35:00|12767.82|12647.82|12766.33|12646.33|12767.82|12647.82|12766.33|12646.33|10
1624797310000|2021-06-27 12:35:10|12766.07|12646.07|12764.25|12644.25|12766.7|12646.7|12764.25|12644.25|10
1624797320000|2021-06-27 12:35:20|12762.92|12642.92|12756.85|12636.85|12762.92|12642.92|12756.85|12636.85|9
1624797330000|2021-06-27 12:35:30|12756.62|12636.62|12751.68|12631.68|12756.62|12636.62|12751.45|12631.45|10
1624797340000|2021-06-27 12:35:40|12750.64|12630.64|12749.77|12629.77|12750.64|12630.64|12749.15|12629.15|10
1624797350000|2021-06-27 12:35:50|12749.46|12629.46|12750.97|12630.97|12750.97|12630.97|12748.78|12628.78|10
1624797360000|2021-06-27 12:36:00|12751.03|12631.03|12752.31|12632.31|12753.03|12633.03|12751.03|12631.03|10
1624797370000|2021-06-27 12:36:10|12754.09|12634.09|12751.37|12631.37|12754.53|12634.53|12751.37|12631.37|10
1624797380000|2021-06-27 12:36:20|12751.15|12631.15|12749.58|12629.58|12751.2|12631.2|12749.58|12629.58|10
1624797390000|2021-06-27 12:36:30|12749.44|12629.44|12745.52|12625.52|12749.44|12629.44|12745.52|12625.52|10
1624797400000|2021-06-27 12:36:40|12745.18|12625.18|12742.58|12622.58|12745.18|12625.18|12742.58|12622.58|10
1624797410000|2021-06-27 12:36:50|12742.53|12622.53|12742.01|12622.01|12742.54|12622.54|12741.72|12621.72|10
1624797420000|2021-06-27 12:37:00|12741.77|12621.77|12739.46|12619.46|12741.77|12621.77|12739.46|12619.46|8
1624797430000|2021-06-27 12:37:10|12739.56|12619.56|12740.34|12620.34|12740.58|12620.58|12739.56|12619.56|10
1624797440000|2021-06-27 12:37:20|12740.6|12620.6|12739.79|12619.79|12740.79|12620.79|12739.66|12619.66|10
1624797450000|2021-06-27 12:37:30|12739.55|12619.55|12738.44|12618.44|12739.55|12619.55|12738.44|12618.44|10
1624797460000|2021-06-27 12:37:40|12738.78|12618.78|12738.1|12618.1|12738.78|12618.78|12738.08|12618.08|8
1624797470000|2021-06-27 12:37:50|12738.07|12618.07|12736.71|12616.71|12738.07|12618.07|12736.71|12616.71|10
1624797480000|2021-06-27 12:38:00|12737.48|12617.48|12737.85|12617.85|12737.85|12617.85|12736.76|12616.76|10
1624797490000|2021-06-27 12:38:10|12737.7|12617.7|12738.82|12618.82|12739.06|12619.06|12737.51|12617.51|9
1624797500000|2021-06-27 12:38:20|12739.07|12619.07|12739.07|12619.07|12739.28|12619.28|12738.68|12618.68|10
1624797510000|2021-06-27 12:38:30|12738.79|12618.79|12739.03|12619.03|12739.37|12619.37|12738.79|12618.79|8
1624797520000|2021-06-27 12:38:40|12738.64|12618.64|12738.04|12618.04|12738.85|12618.85|12738.04|12618.04|9
1624797530000|2021-06-27 12:38:50|12738.1|12618.1|12736.82|12616.82|12738.37|12618.37|12736.82|12616.82|10
1624797540000|2021-06-27 12:39:00|12736.71|12616.71|12735.6|12615.6|12737.29|12617.29|12735.6|12615.6|10
1624797550000|2021-06-27 12:39:10|12734.91|12614.91|12736.57|12616.57|12736.57|12616.57|12734.91|12614.91|9
1624797560000|2021-06-27 12:39:20|12736.98|12616.98|12737.38|12617.38|12737.4|12617.4|12736.6|12616.6|9
1624797570000|2021-06-27 12:39:30|12737.35|12617.35|12736.78|12616.78|12737.43|12617.43|12736.78|12616.78|10
1624797580000|2021-06-27 12:39:40|12736.51|12616.51|12735.69|12615.69|12736.67|12616.67|12735.49|12615.49|8
1624797590000|2021-06-27 12:39:50|12735.58|12615.58|12734.99|12614.99|12735.58|12615.58|12734.93|12614.93|8
1624797600000|2021-06-27 12:40:00|12734.87|12614.87|12733.31|12613.31|12734.87|12614.87|12733.15|12613.15|10
1624797610000|2021-06-27 12:40:10|12733.29|12613.29|12732.24|12612.24|12733.29|12613.29|12732.13|12612.13|10
1624797620000|2021-06-27 12:40:20|12732.21|12612.21|12730.41|12610.41|12732.21|12612.21|12730.41|12610.41|10
1624797630000|2021-06-27 12:40:30|12730.22|12610.22|12725.77|12605.77|12730.22|12610.22|12725.77|12605.77|10
1624797640000|2021-06-27 12:40:40|12725.76|12605.76|12722.52|12602.52|12725.76|12605.76|12722.52|12602.52|10
1624797650000|2021-06-27 12:40:50|12722.65|12602.65|12721.66|12601.66|12722.92|12602.92|12721.66|12601.66|10
1624797660000|2021-06-27 12:41:00|12720.04|12600.04|12717.2|12597.2|12720.04|12600.04|12717.2|12597.2|10
1624797670000|2021-06-27 12:41:10|12715.84|12595.84|12714.07|12594.07|12716.13|12596.13|12713.76|12593.76|9
1624797680000|2021-06-27 12:41:20|12713.94|12593.94|12712.08|12592.08|12713.94|12593.94|12712.08|12592.08|10
1624797690000|2021-06-27 12:41:30|12711.84|12591.84|12710.22|12590.22|12711.92|12591.92|12710.22|12590.22|10
1624797700000|2021-06-27 12:41:40|12710.14|12590.14|12708.74|12588.74|12710.14|12590.14|12708.74|12588.74|9
1624797710000|2021-06-27 12:41:50|12706.92|12586.92|12705.16|12585.16|12706.92|12586.92|12705.07|12585.07|10
1624797720000|2021-06-27 12:42:00|12706.23|12586.23|12706.93|12586.93|12706.96|12586.96|12706.22|12586.22|9
1624797730000|2021-06-27 12:42:10|12706.95|12586.95|12700.14|12580.14|12706.95|12586.95|12700.14|12580.14|10
1624797740000|2021-06-27 12:42:20|12699.94|12579.94|12700.46|12580.46|12700.49|12580.49|12699.63|12579.63|9
1624797750000|2021-06-27 12:42:30|12700.19|12580.19|12701.24|12581.24|12701.24|12581.24|12700.19|12580.19|9
1624797760000|2021-06-27 12:42:40|12701.21|12581.21|12701.47|12581.47|12701.5|12581.5|12700.55|12580.55|10
1624797770000|2021-06-27 12:42:50|12702.17|12582.17|12703.32|12583.32|12703.4|12583.4|12702.07|12582.07|10
1624797780000|2021-06-27 12:43:00|12703.7|12583.7|12704.19|12584.19|12704.28|12584.28|12703.26|12583.26|10
1624797790000|2021-06-27 12:43:10|12704.26|12584.26|12705.02|12585.02|12705.02|12585.02|12704.13|12584.13|9
1624797800000|2021-06-27 12:43:20|12705.21|12585.21|12707.16|12587.16|12707.26|12587.26|12705.21|12585.21|10
1624797810000|2021-06-27 12:43:30|12707.07|12587.07|12710.41|12590.41|12710.41|12590.41|12707.07|12587.07|10
1624797820000|2021-06-27 12:43:40|12710.75|12590.75|12713.14|12593.14|12713.14|12593.14|12710.75|12590.75|9
1624797830000|2021-06-27 12:43:50|12714.57|12594.57|12717.61|12597.61|12717.7|12597.7|12714.48|12594.48|9
1624797840000|2021-06-27 12:44:00|12718.08|12598.08|12721.68|12601.68|12721.68|12601.68|12717.96|12597.96|10
1624797850000|2021-06-27 12:44:10|12721.6|12601.6|12720.82|12600.82|12722.14|12602.14|12720.82|12600.82|10
1624797860000|2021-06-27 12:44:20|12720.78|12600.78|12720.01|12600.01|12720.89|12600.89|12719.79|12599.79|10
1624797870000|2021-06-27 12:44:30|12720.85|12600.85|12721.25|12601.25|12721.25|12601.25|12719.33|12599.33|7
1624797880000|2021-06-27 12:44:40|12721.32|12601.32|12722.9|12602.9|12722.97|12602.97|12721.13|12601.13|10
1624797890000|2021-06-27 12:44:50|12722.93|12602.93|12724.1|12604.1|12724.1|12604.1|12722.93|12602.93|10
1624797900000|2021-06-27 12:45:00|12724.29|12604.29|12726.35|12606.35|12726.35|12606.35|12724.29|12604.29|10
1624797910000|2021-06-27 12:45:10|12726.02|12606.02|12725.21|12605.21|12726.02|12606.02|12724.26|12604.26|10
1624797920000|2021-06-27 12:45:20|12724.82|12604.82|12725.29|12605.29|12725.93|12605.93|12724.82|12604.82|10
1624797930000|2021-06-27 12:45:30|12725.38|12605.38|12728.86|12608.86|12729.17|12609.17|12725.38|12605.38|10
1624797940000|2021-06-27 12:45:40|12728.87|12608.87|12727.95|12607.95|12729.29|12609.29|12727.95|12607.95|9
1624797950000|2021-06-27 12:45:50|12727.26|12607.26|12724.66|12604.66|12727.26|12607.26|12724.65|12604.65|8
1624797960000|2021-06-27 12:46:00|12724.93|12604.93|12723.81|12603.81|12724.93|12604.93|12723.76|12603.76|10
1624797970000|2021-06-27 12:46:10|12723.77|12603.77|12721.72|12601.72|12723.77|12603.77|12721.39|12601.39|10
1624797980000|2021-06-27 12:46:20|12721.77|12601.77|12720.94|12600.94|12721.92|12601.92|12720.94|12600.94|10
1624797990000|2021-06-27 12:46:30|12720.92|12600.92|12720.31|12600.31|12720.92|12600.92|12720.02|12600.02|9
1624798000000|2021-06-27 12:46:40|12720.37|12600.37|12719.94|12599.94|12720.37|12600.37|12718.62|12598.62|10
1624798010000|2021-06-27 12:46:50|12720.01|12600.01|12720.42|12600.42|12720.54|12600.54|12720.01|12600.01|8
1624798020000|2021-06-27 12:47:00|12720.48|12600.48|12723.98|12603.98|12723.98|12603.98|12720.48|12600.48|10
1624798030000|2021-06-27 12:47:10|12725.46|12605.46|12732.21|12612.21|12732.38|12612.38|12725.46|12605.46|10
1624798040000|2021-06-27 12:47:20|12732.26|12612.26|12739.04|12619.04|12739.04|12619.04|12732.26|12612.26|10
1624798050000|2021-06-27 12:47:30|12739.69|12619.69|12742.71|12622.71|12743.14|12623.14|12739.69|12619.69|10
1624798060000|2021-06-27 12:47:40|12742.74|12622.74|12741.26|12621.26|12742.74|12622.74|12741.26|12621.26|9
1624798070000|2021-06-27 12:47:50|12741.25|12621.25|12741.76|12621.76|12743.77|12623.77|12741.25|12621.25|10
1624798080000|2021-06-27 12:48:00|12741.09|12621.09|12739.48|12619.48|12741.09|12621.09|12739.48|12619.48|8
1624798090000|2021-06-27 12:48:10|12738.72|12618.72|12737.23|12617.23|12738.72|12618.72|12736.91|12616.91|9
1624798100000|2021-06-27 12:48:20|12736.94|12616.94|12737.1|12617.1|12737.59|12617.59|12736.94|12616.94|9
1624798110000|2021-06-27 12:48:30|12736.9|12616.9|12734.23|12614.23|12737.05|12617.05|12733.83|12613.83|10
1624798120000|2021-06-27 12:48:40|12733.17|12613.17|12729.27|12609.27|12733.17|12613.17|12729.27|12609.27|10
1624798130000|2021-06-27 12:48:50|12728.29|12608.29|12725.81|12605.81|12728.29|12608.29|12725.81|12605.81|10
1624798140000|2021-06-27 12:49:00|12725.84|12605.84|12725.83|12605.83|12725.93|12605.93|12725.75|12605.75|8
1624798150000|2021-06-27 12:49:10|12724.78|12604.78|12725.95|12605.95|12726.43|12606.43|12724.36|12604.36|10
1624798160000|2021-06-27 12:49:20|12726.46|12606.46|12730.16|12610.16|12730.57|12610.57|12726.46|12606.46|9
1624798170000|2021-06-27 12:49:30|12730.67|12610.67|12733.07|12613.07|12733.07|12613.07|12730.67|12610.67|10
1624798180000|2021-06-27 12:49:40|12733.69|12613.69|12734.56|12614.56|12734.67|12614.67|12733.52|12613.52|9
1624798190000|2021-06-27 12:49:50|12734.38|12614.38|12734.15|12614.15|12735.14|12615.14|12734.15|12614.15|10
1624798200000|2021-06-27 12:50:00|12734.16|12614.16|12731.81|12611.81|12734.16|12614.16|12731.81|12611.81|10
1624798210000|2021-06-27 12:50:10|12731.5|12611.5|12729.16|12609.16|12731.77|12611.77|12729.16|12609.16|10
1624798220000|2021-06-27 12:50:20|12728.11|12608.11|12724.87|12604.87|12728.11|12608.11|12724.87|12604.87|9
1624798230000|2021-06-27 12:50:30|12724.43|12604.43|12722.26|12602.26|12724.43|12604.43|12722.26|12602.26|10
1624798240000|2021-06-27 12:50:40|12722.02|12602.02|12720.44|12600.44|12722.03|12602.03|12720.44|12600.44|10
1624798250000|2021-06-27 12:50:50|12720.39|12600.39|12716.36|12596.36|12720.39|12600.39|12716.36|12596.36|10
1624798260000|2021-06-27 12:51:00|12716.34|12596.34|12716.29|12596.29|12716.34|12596.34|12715.88|12595.88|10
1624798270000|2021-06-27 12:51:10|12716.15|12596.15|12715.42|12595.42|12716.22|12596.22|12715.38|12595.38|10
1624798280000|2021-06-27 12:51:20|12715.93|12595.93|12717.94|12597.94|12718.53|12598.53|12715.93|12595.93|10
1624798290000|2021-06-27 12:51:30|12718.17|12598.17|12719.41|12599.41|12719.51|12599.51|12718.17|12598.17|10
1624798300000|2021-06-27 12:51:40|12719.81|12599.81|12722.82|12602.82|12722.82|12602.82|12719.81|12599.81|10
1624798310000|2021-06-27 12:51:50|12722.78|12602.78|12724.82|12604.82|12725.09|12605.09|12722.75|12602.75|10
1624798320000|2021-06-27 12:52:00|12724.67|12604.67|12721.4|12601.4|12724.67|12604.67|12721.4|12601.4|10
1624798330000|2021-06-27 12:52:10|12721.37|12601.37|12718.51|12598.51|12721.37|12601.37|12717.25|12597.25|9
1624798340000|2021-06-27 12:52:20|12717.55|12597.55|12719.65|12599.65|12719.65|12599.65|12717.55|12597.55|9
1624798350000|2021-06-27 12:52:30|12719.18|12599.18|12720.31|12600.31|12720.33|12600.33|12719.18|12599.18|10
1624798360000|2021-06-27 12:52:40|12720.84|12600.84|12722.23|12602.23|12722.34|12602.34|12720.76|12600.76|10
1624798370000|2021-06-27 12:52:50|12722.3|12602.3|12722.94|12602.94|12723.01|12603.01|12722.3|12602.3|10
1624798380000|2021-06-27 12:53:00|12722.95|12602.95|12722.15|12602.15|12722.95|12602.95|12722.14|12602.14|10
1624798390000|2021-06-27 12:53:10|12722.14|12602.14|12720.04|12600.04|12722.14|12602.14|12720.04|12600.04|9
1624798400000|2021-06-27 12:53:20|12719.56|12599.56|12719.4|12599.4|12719.65|12599.65|12719.38|12599.38|9
1624798410000|2021-06-27 12:53:30|12719.67|12599.67|12721.06|12601.06|12721.21|12601.21|12719.67|12599.67|10
1624798420000|2021-06-27 12:53:40|12721.3|12601.3|12720.14|12600.14|12721.3|12601.3|12720|12600|9
1624798430000|2021-06-27 12:53:50|12720.18|12600.18|12719.34|12599.34|12720.18|12600.18|12719.34|12599.34|7
1624798440000|2021-06-27 12:54:00|12719.42|12599.42|12719.23|12599.23|12719.51|12599.51|12719.01|12599.01|9
1624798450000|2021-06-27 12:54:10|12718.97|12598.97|12719.6|12599.6|12719.75|12599.75|12718.76|12598.76|10
1624798460000|2021-06-27 12:54:20|12719.69|12599.69|12720.2|12600.2|12720.41|12600.41|12719.39|12599.39|9
1624798470000|2021-06-27 12:54:30|12720.17|12600.17|12720.65|12600.65|12720.92|12600.92|12720.17|12600.17|9
1624798480000|2021-06-27 12:54:40|12720.87|12600.87|12727.26|12607.26|12727.26|12607.26|12720.87|12600.87|10
1624798490000|2021-06-27 12:54:50|12727.46|12607.46|12734.23|12614.23|12734.23|12614.23|12727.46|12607.46|10
1624798500000|2021-06-27 12:55:00|12734.36|12614.36|12737.45|12617.45|12737.63|12617.63|12734.36|12614.36|9
1624798510000|2021-06-27 12:55:10|12737.54|12617.54|12737.65|12617.65|12737.97|12617.97|12737.42|12617.42|10
1624798520000|2021-06-27 12:55:20|12737.53|12617.53|12735.87|12615.87|12737.53|12617.53|12735.58|12615.58|8
1624798530000|2021-06-27 12:55:30|12735.7|12615.7|12734.61|12614.61|12735.7|12615.7|12734.35|12614.35|8
1624798540000|2021-06-27 12:55:40|12734.99|12614.99|12735.93|12615.93|12735.93|12615.93|12734.77|12614.77|10
1624798550000|2021-06-27 12:55:50|12735.83|12615.83|12736.62|12616.62|12736.62|12616.62|12735.47|12615.47|9
1624798560000|2021-06-27 12:56:00|12736.86|12616.86|12736.79|12616.79|12737.24|12617.24|12736.75|12616.75|10
1624798570000|2021-06-27 12:56:10|12736.58|12616.58|12735.36|12615.36|12736.58|12616.58|12735.32|12615.32|10
1624798580000|2021-06-27 12:56:20|12735.15|12615.15|12735.61|12615.61|12735.89|12615.89|12734.76|12614.76|9
1624798590000|2021-06-27 12:56:30|12735.19|12615.19|12735.56|12615.56|12735.56|12615.56|12734.61|12614.61|9
1624798600000|2021-06-27 12:56:40|12735.33|12615.33|12735.92|12615.92|12735.92|12615.92|12735.31|12615.31|8
1624798610000|2021-06-27 12:56:50|12736.06|12616.06|12736.38|12616.38|12737.23|12617.23|12736.06|12616.06|9
1624798620000|2021-06-27 12:57:00|12736.41|12616.41|12734.13|12614.13|12736.41|12616.41|12734.13|12614.13|10
1624798630000|2021-06-27 12:57:10|12734.03|12614.03|12732.63|12612.63|12734.86|12614.86|12732.63|12612.63|10
1624798640000|2021-06-27 12:57:20|12731.74|12611.74|12729.54|12609.54|12731.74|12611.74|12729.15|12609.15|10
1624798650000|2021-06-27 12:57:30|12729.44|12609.44|12727.86|12607.86|12729.44|12609.44|12727.86|12607.86|9
1624798660000|2021-06-27 12:57:40|12728.2|12608.2|12729.4|12609.4|12729.4|12609.4|12727.37|12607.37|10
1624798670000|2021-06-27 12:57:50|12729.3|12609.3|12728.7|12608.7|12729.36|12609.36|12728.62|12608.62|9
1624798680000|2021-06-27 12:58:00|12728.66|12608.66|12728.32|12608.32|12728.79|12608.79|12728.13|12608.13|7
1624798690000|2021-06-27 12:58:10|12728.21|12608.21|12726.57|12606.57|12728.25|12608.25|12725.99|12605.99|8
1624798700000|2021-06-27 12:58:20|12725.9|12605.9|12724.27|12604.27|12725.9|12605.9|12724.27|12604.27|10
1624798710000|2021-06-27 12:58:30|12724.31|12604.31|12723.34|12603.34|12724.31|12604.31|12723.03|12603.03|8
1624798720000|2021-06-27 12:58:40|12723.42|12603.42|12721.87|12601.87|12723.42|12603.42|12721.87|12601.87|10
1624798730000|2021-06-27 12:58:50|12721.67|12601.67|12720.19|12600.19|12721.72|12601.72|12719.86|12599.86|10
1624798740000|2021-06-27 12:59:00|12720.11|12600.11|12719.84|12599.84|12720.11|12600.11|12719.46|12599.46|7
1624798750000|2021-06-27 12:59:10|12719.85|12599.85|12721.82|12601.82|12721.82|12601.82|12719.85|12599.85|9
1624798760000|2021-06-27 12:59:20|12722.07|12602.07|12722.64|12602.64|12722.64|12602.64|12722.07|12602.07|9
1624798770000|2021-06-27 12:59:30|12722.72|12602.72|12721.97|12601.97|12722.72|12602.72|12721.38|12601.38|10
1624798780000|2021-06-27 12:59:40|12721.94|12601.94|12722.2|12602.2|12722.32|12602.32|12721.09|12601.09|9
1624798790000|2021-06-27 12:59:50|12722.24|12602.24|12723.22|12603.22|12723.67|12603.67|12722.24|12602.24|10
1624798800000|2021-06-27 13:00:00|12722.77|12602.77|12721.95|12601.95|12722.88|12602.88|12721.95|12601.95|9
1624798810000|2021-06-27 13:00:10|12721.32|12601.32|12718.51|12598.51|12721.32|12601.32|12718.51|12598.51|8
1624798820000|2021-06-27 13:00:20|12717.66|12597.66|12717.06|12597.06|12717.66|12597.66|12716.89|12596.89|9
1624798830000|2021-06-27 13:00:30|12717.24|12597.24|12715.9|12595.9|12717.24|12597.24|12715.72|12595.72|9
1624798840000|2021-06-27 13:00:40|12715.63|12595.63|12712.72|12592.72|12715.63|12595.63|12712.72|12592.72|9
1624798850000|2021-06-27 13:00:50|12712.19|12592.19|12709.31|12589.31|12712.31|12592.31|12709.3|12589.3|10
1624798860000|2021-06-27 13:01:00|12708.79|12588.79|12705.87|12585.87|12709.38|12589.38|12705.87|12585.87|10
1624798870000|2021-06-27 13:01:10|12705.9|12585.9|12703.47|12583.47|12705.9|12585.9|12703.19|12583.19|10
1624798880000|2021-06-27 13:01:20|12703.08|12583.08|12700.13|12580.13|12703.19|12583.19|12700.13|12580.13|10
1624798890000|2021-06-27 13:01:30|12700.07|12580.07|12701.76|12581.76|12701.83|12581.83|12699.71|12579.71|10
1624798900000|2021-06-27 13:01:40|12702.06|12582.06|12704.08|12584.08|12704.54|12584.54|12702.06|12582.06|10
1624798910000|2021-06-27 13:01:50|12704|12584|12703.29|12583.29|12704|12584|12702.42|12582.42|9
1624798920000|2021-06-27 13:02:00|12703.46|12583.46|12705.15|12585.15|12705.15|12585.15|12703.46|12583.46|9
1624798930000|2021-06-27 13:02:10|12705.08|12585.08|12702.21|12582.21|12705.21|12585.21|12702.21|12582.21|10
1624798940000|2021-06-27 13:02:20|12701.67|12581.67|12698.81|12578.81|12701.67|12581.67|12698.62|12578.62|9
1624798950000|2021-06-27 13:02:30|12697.5|12577.5|12696.36|12576.36|12697.5|12577.5|12696.36|12576.36|10
1624798960000|2021-06-27 13:02:40|12695.93|12575.93|12692.97|12572.97|12696.45|12576.45|12692.97|12572.97|10
1624798970000|2021-06-27 13:02:50|12692.91|12572.91|12692.05|12572.05|12692.91|12572.91|12691.83|12571.83|10
1624798980000|2021-06-27 13:03:00|12691.93|12571.93|12691.34|12571.34|12691.95|12571.95|12690.98|12570.98|9
1624798990000|2021-06-27 13:03:10|12691.39|12571.39|12686.58|12566.58|12691.39|12571.39|12686.58|12566.58|10
1624799000000|2021-06-27 13:03:20|12686.06|12566.06|12685.21|12565.21|12686.06|12566.06|12684.28|12564.28|10
1624799010000|2021-06-27 13:03:30|12684.95|12564.95|12678.3|12558.3|12684.95|12564.95|12678.3|12558.3|10
1624799020000|2021-06-27 13:03:40|12678.2|12558.2|12674.02|12554.02|12678.2|12558.2|12674.02|12554.02|10
1624799030000|2021-06-27 13:03:50|12674|12554|12673.22|12553.22|12674|12554|12672.24|12552.24|10
1624799040000|2021-06-27 13:04:00|12673.13|12553.13|12671.94|12551.94|12673.25|12553.25|12671.89|12551.89|10
1624799050000|2021-06-27 13:04:10|12671.76|12551.76|12671.45|12551.45|12671.76|12551.76|12671.13|12551.13|10
1624799060000|2021-06-27 13:04:20|12671.54|12551.54|12667.65|12547.65|12671.54|12551.54|12667.57|12547.57|9
1624799070000|2021-06-27 13:04:30|12667.56|12547.56|12665.42|12545.42|12667.56|12547.56|12665.35|12545.35|10
1624799080000|2021-06-27 13:04:40|12665.07|12545.07|12661.17|12541.17|12665.07|12545.07|12661.17|12541.17|9
1624799090000|2021-06-27 13:04:50|12661.19|12541.19|12662.09|12542.09|12662.27|12542.27|12660.98|12540.98|10
1624799100000|2021-06-27 13:05:00|12662.11|12542.11|12662.59|12542.59|12662.59|12542.59|12661.94|12541.94|10
1624799110000|2021-06-27 13:05:10|12662.54|12542.54|12664.78|12544.78|12665.1|12545.1|12662.54|12542.54|8
1624799120000|2021-06-27 13:05:20|12665.97|12545.97|12670.09|12550.09|12670.09|12550.09|12665.97|12545.97|10
1624799130000|2021-06-27 13:05:30|12670.2|12550.2|12668.28|12548.28|12672.25|12552.25|12668.28|12548.28|9
1624799140000|2021-06-27 13:05:40|12667.79|12547.79|12664.46|12544.46|12667.79|12547.79|12664.46|12544.46|9
1624799150000|2021-06-27 13:05:50|12663.99|12543.99|12662.14|12542.14|12663.99|12543.99|12662.14|12542.14|7
1624799160000|2021-06-27 13:06:00|12662.06|12542.06|12661.55|12541.55|12662.06|12542.06|12660.63|12540.63|9
1624799170000|2021-06-27 13:06:10|12660.9|12540.9|12658.37|12538.37|12661.21|12541.21|12658.37|12538.37|10
1624799180000|2021-06-27 13:06:20|12658.31|12538.31|12656.89|12536.89|12658.38|12538.38|12656.89|12536.89|10
1624799190000|2021-06-27 13:06:30|12656.41|12536.41|12657.8|12537.8|12657.93|12537.93|12654.22|12534.22|10
1624799200000|2021-06-27 13:06:40|12658.23|12538.23|12660.51|12540.51|12660.51|12540.51|12658.16|12538.16|9
1624799210000|2021-06-27 13:06:50|12660.93|12540.93|12662.94|12542.94|12663.28|12543.28|12660.93|12540.93|9
1624799220000|2021-06-27 13:07:00|12663.23|12543.23|12664.88|12544.88|12664.88|12544.88|12662.8|12542.8|8
1624799230000|2021-06-27 13:07:10|12664.42|12544.42|12665.24|12545.24|12665.24|12545.24|12663.98|12543.98|9
1624799240000|2021-06-27 13:07:20|12665.35|12545.35|12668.36|12548.36|12668.36|12548.36|12665.35|12545.35|9
1624799250000|2021-06-27 13:07:30|12668.59|12548.59|12668.67|12548.67|12668.75|12548.75|12668.14|12548.14|10
1624799260000|2021-06-27 13:07:40|12668.26|12548.26|12665.91|12545.91|12668.34|12548.34|12665.91|12545.91|10
1624799270000|2021-06-27 13:07:50|12665.54|12545.54|12667.86|12547.86|12668.09|12548.09|12665.54|12545.54|10
1624799280000|2021-06-27 13:08:00|12667.71|12547.71|12668.9|12548.9|12669.33|12549.33|12667.44|12547.44|10
1624799290000|2021-06-27 13:08:10|12668.83|12548.83|12670.25|12550.25|12670.38|12550.38|12668.83|12548.83|10
1624799300000|2021-06-27 13:08:20|12670.26|12550.26|12672.9|12552.9|12672.9|12552.9|12670.26|12550.26|8
1624799310000|2021-06-27 13:08:30|12673.61|12553.61|12676.64|12556.64|12676.64|12556.64|12673.61|12553.61|10
1624799320000|2021-06-27 13:08:40|12676.65|12556.65|12677.85|12557.85|12677.94|12557.94|12676.42|12556.42|9
1624799330000|2021-06-27 13:08:50|12677.77|12557.77|12677.76|12557.76|12678.39|12558.39|12677.45|12557.45|10
1624799340000|2021-06-27 13:09:00|12678.72|12558.72|12678.58|12558.58|12679.08|12559.08|12678.47|12558.47|10
1624799350000|2021-06-27 13:09:10|12677.72|12557.72|12675.4|12555.4|12677.72|12557.72|12675.4|12555.4|9
1624799360000|2021-06-27 13:09:20|12675.24|12555.24|12676.48|12556.48|12676.48|12556.48|12675.14|12555.14|10
1624799370000|2021-06-27 13:09:30|12676.53|12556.53|12677.18|12557.18|12677.58|12557.58|12675.96|12555.96|10
1624799380000|2021-06-27 13:09:40|12678.12|12558.12|12678.06|12558.06|12678.6|12558.6|12678.06|12558.06|9
1624799390000|2021-06-27 13:09:50|12677.43|12557.43|12677.29|12557.29|12677.43|12557.43|12676.92|12556.92|9
1624799400000|2021-06-27 13:10:00|12677.83|12557.83|12675.97|12555.97|12677.83|12557.83|12675.97|12555.97|10
1624799410000|2021-06-27 13:10:10|12675.86|12555.86|12677.32|12557.32|12677.71|12557.71|12675.54|12555.54|9
1624799420000|2021-06-27 13:10:20|12677.06|12557.06|12678.28|12558.28|12678.28|12558.28|12677.06|12557.06|9
1624799430000|2021-06-27 13:10:30|12678.13|12558.13|12678.75|12558.75|12678.8|12558.8|12678.13|12558.13|10
1624799440000|2021-06-27 13:10:40|12678.06|12558.06|12678.29|12558.29|12678.29|12558.29|12677.8|12557.8|9
1624799450000|2021-06-27 13:10:50|12678.76|12558.76|12676.73|12556.73|12678.76|12558.76|12676.5|12556.5|9
1624799460000|2021-06-27 13:11:00|12676.57|12556.57|12678.06|12558.06|12678.06|12558.06|12675.92|12555.92|10
1624799470000|2021-06-27 13:11:10|12677.89|12557.89|12679.07|12559.07|12679.07|12559.07|12677.89|12557.89|9
1624799480000|2021-06-27 13:11:20|12679.28|12559.28|12681.11|12561.11|12681.11|12561.11|12679.26|12559.26|10
1624799490000|2021-06-27 13:11:30|12681.01|12561.01|12681.89|12561.89|12681.89|12561.89|12681.01|12561.01|10
1624799500000|2021-06-27 13:11:40|12681.88|12561.88|12683.79|12563.79|12683.79|12563.79|12681.88|12561.88|10
1624799510000|2021-06-27 13:11:50|12684.42|12564.42|12686.44|12566.44|12686.47|12566.47|12684.42|12564.42|8
1624799520000|2021-06-27 13:12:00|12686.67|12566.67|12687.03|12567.03|12687.66|12567.66|12686.67|12566.67|10
1624799530000|2021-06-27 13:12:10|12687|12567|12684.52|12564.52|12687|12567|12684.52|12564.52|10
1624799540000|2021-06-27 13:12:20|12684.44|12564.44|12684.49|12564.49|12684.91|12564.91|12683.82|12563.82|7
1624799550000|2021-06-27 13:12:30|12684.55|12564.55|12685.03|12565.03|12685.03|12565.03|12684.06|12564.06|9
1624799560000|2021-06-27 13:12:40|12685.36|12565.36|12688.6|12568.6|12688.6|12568.6|12685.36|12565.36|9
1624799570000|2021-06-27 13:12:50|12688.95|12568.95|12697.24|12577.24|12697.24|12577.24|12688.95|12568.95|10
1624799580000|2021-06-27 13:13:00|12697.5|12577.5|12705.03|12585.03|12705.03|12585.03|12697.5|12577.5|9
1624799590000|2021-06-27 13:13:10|12704.71|12584.71|12707.09|12587.09|12707.27|12587.27|12704.71|12584.71|10
1624799600000|2021-06-27 13:13:20|12706.82|12586.82|12707.36|12587.36|12708.49|12588.49|12706.81|12586.81|10
1624799610000|2021-06-27 13:13:30|12707.2|12587.2|12710.12|12590.12|12710.12|12590.12|12706.85|12586.85|10
1624799620000|2021-06-27 13:13:40|12709.78|12589.78|12720.71|12600.71|12720.71|12600.71|12709.78|12589.78|10
1624799630000|2021-06-27 13:13:50|12720.4|12600.4|12729.76|12609.76|12729.76|12609.76|12720.4|12600.4|10
1624799640000|2021-06-27 13:14:00|12729.88|12609.88|12736.75|12616.75|12737.27|12617.27|12729.88|12609.88|10
1624799650000|2021-06-27 13:14:10|12737.16|12617.16|12736.92|12616.92|12737.22|12617.22|12735.9|12615.9|10
1624799660000|2021-06-27 13:14:20|12736.55|12616.55|12734.15|12614.15|12736.72|12616.72|12734.15|12614.15|10
1624799670000|2021-06-27 13:14:30|12733.69|12613.69|12730.79|12610.79|12733.69|12613.69|12730.64|12610.64|9
1624799680000|2021-06-27 13:14:40|12730.69|12610.69|12731.08|12611.08|12731.08|12611.08|12730.69|12610.69|8
1624799690000|2021-06-27 13:14:50|12731.46|12611.46|12730.94|12610.94|12731.48|12611.48|12730.75|12610.75|10
1624799700000|2021-06-27 13:15:00|12731.12|12611.12|12731.7|12611.7|12732.01|12612.01|12731.12|12611.12|10
1624799710000|2021-06-27 13:15:10|12731.68|12611.68|12729.62|12609.62|12731.68|12611.68|12729.62|12609.62|10
1624799720000|2021-06-27 13:15:20|12728.63|12608.63|12724.3|12604.3|12728.63|12608.63|12724.18|12604.18|9
1624799730000|2021-06-27 13:15:30|12724.57|12604.57|12723.92|12603.92|12724.7|12604.7|12723.07|12603.07|10
1624799740000|2021-06-27 13:15:40|12723.62|12603.62|12728.39|12608.39|12728.39|12608.39|12723.62|12603.62|10
1624799750000|2021-06-27 13:15:50|12728.49|12608.49|12730.73|12610.73|12730.79|12610.79|12728.49|12608.49|10
1624799760000|2021-06-27 13:16:00|12730.49|12610.49|12735.93|12615.93|12735.93|12615.93|12730.49|12610.49|10
1624799770000|2021-06-27 13:16:10|12736.33|12616.33|12738.44|12618.44|12738.71|12618.71|12736.33|12616.33|10
1624799780000|2021-06-27 13:16:20|12738.6|12618.6|12735.07|12615.07|12738.6|12618.6|12735.07|12615.07|10
1624799790000|2021-06-27 13:16:30|12734.53|12614.53|12735.72|12615.72|12735.72|12615.72|12734.26|12614.26|9
1624799800000|2021-06-27 13:16:40|12735.92|12615.92|12735.36|12615.36|12736.49|12616.49|12735.36|12615.36|9
1624799810000|2021-06-27 13:16:50|12735.28|12615.28|12737.35|12617.35|12737.35|12617.35|12734.81|12614.81|9
1624799820000|2021-06-27 13:17:00|12737.82|12617.82|12734.68|12614.68|12738.04|12618.04|12734.46|12614.46|10
1624799830000|2021-06-27 13:17:10|12733.03|12613.03|12732.25|12612.25|12733.39|12613.39|12732.03|12612.03|9
1624799840000|2021-06-27 13:17:20|12731.36|12611.36|12728.82|12608.82|12731.36|12611.36|12728.82|12608.82|10
1624799850000|2021-06-27 13:17:30|12729.02|12609.02|12725.83|12605.83|12729.02|12609.02|12725.83|12605.83|10
1624799860000|2021-06-27 13:17:40|12725.19|12605.19|12724.39|12604.39|12725.19|12605.19|12724.05|12604.05|10
1624799870000|2021-06-27 13:17:50|12724.75|12604.75|12723.46|12603.46|12724.75|12604.75|12723.13|12603.13|9
1624799880000|2021-06-27 13:18:00|12723.2|12603.2|12721.51|12601.51|12723.2|12603.2|12721.51|12601.51|10
1624799890000|2021-06-27 13:18:10|12721.17|12601.17|12720.07|12600.07|12721.17|12601.17|12720.07|12600.07|10
1624799900000|2021-06-27 13:18:20|12719.69|12599.69|12715.67|12595.67|12719.69|12599.69|12715.67|12595.67|10
1624799910000|2021-06-27 13:18:30|12715.65|12595.65|12715.49|12595.49|12716.34|12596.34|12715.45|12595.45|9
1624799920000|2021-06-27 13:18:40|12715.62|12595.62|12714.61|12594.61|12715.62|12595.62|12714.61|12594.61|9
1624799930000|2021-06-27 13:18:50|12714.49|12594.49|12710.73|12590.73|12714.49|12594.49|12710.73|12590.73|9
1624799940000|2021-06-27 13:19:00|12711.12|12591.12|12711.73|12591.73|12712.46|12592.46|12711.12|12591.12|10
1624799950000|2021-06-27 13:19:10|12711.26|12591.26|12710.26|12590.26|12711.26|12591.26|12710.25|12590.25|10
1624799960000|2021-06-27 13:19:20|12710.15|12590.15|12708.6|12588.6|12710.17|12590.17|12708.53|12588.53|9
1624799970000|2021-06-27 13:19:30|12708.94|12588.94|12708.33|12588.33|12709.43|12589.43|12707.75|12587.75|10
1624799980000|2021-06-27 13:19:40|12708.31|12588.31|12706.89|12586.89|12708.49|12588.49|12706.8|12586.8|10
1624799990000|2021-06-27 13:19:50|12708.75|12588.75|12712.04|12592.04|12712.04|12592.04|12708.75|12588.75|9
1624800000000|2021-06-27 13:20:00|12712.25|12592.25|12710.01|12590.01|12712.8|12592.8|12710.01|12590.01|10
1624800010000|2021-06-27 13:20:10|12709.93|12589.93|12705.98|12585.98|12709.93|12589.93|12705.98|12585.98|9
1624800020000|2021-06-27 13:20:20|12705.28|12585.28|12706.81|12586.81|12706.82|12586.82|12705.28|12585.28|9
1624800030000|2021-06-27 13:20:30|12705.62|12585.62|12705.88|12585.88|12706.3|12586.3|12705|12585|10
1624800040000|2021-06-27 13:20:40|12705.35|12585.35|12704.27|12584.27|12705.35|12585.35|12703.92|12583.92|9
1624800050000|2021-06-27 13:20:50|12704.4|12584.4|12705.3|12585.3|12705.38|12585.38|12704.4|12584.4|10
1624800060000|2021-06-27 13:21:00|12705.31|12585.31|12704.42|12584.42|12705.39|12585.39|12704.42|12584.42|10
1624800070000|2021-06-27 13:21:10|12704.5|12584.5|12705.26|12585.26|12705.26|12585.26|12704.48|12584.48|8
1624800080000|2021-06-27 13:21:20|12705.43|12585.43|12705.59|12585.59|12705.9|12585.9|12705.04|12585.04|9
1624800090000|2021-06-27 13:21:30|12705.56|12585.56|12702.93|12582.93|12705.77|12585.77|12702.93|12582.93|10
1624800100000|2021-06-27 13:21:40|12702.95|12582.95|12699.1|12579.1|12702.95|12582.95|12699.1|12579.1|9
1624800110000|2021-06-27 13:21:50|12698.74|12578.74|12696.66|12576.66|12698.9|12578.9|12696.59|12576.59|10
1624800120000|2021-06-27 13:22:00|12696.39|12576.39|12698.48|12578.48|12698.71|12578.71|12696.39|12576.39|8
1624800130000|2021-06-27 13:22:10|12698.13|12578.13|12698.37|12578.37|12698.6|12578.6|12697.9|12577.9|10
1624800140000|2021-06-27 13:22:20|12698.72|12578.72|12702.68|12582.68|12702.89|12582.89|12698.72|12578.72|10
1624800150000|2021-06-27 13:22:30|12702.77|12582.77|12706.71|12586.71|12706.77|12586.77|12702.77|12582.77|10
1624800160000|2021-06-27 13:22:40|12706.82|12586.82|12706.14|12586.14|12706.82|12586.82|12706.1|12586.1|9
1624800170000|2021-06-27 13:22:50|12706.13|12586.13|12709.67|12589.67|12709.67|12589.67|12706.13|12586.13|10
1624800180000|2021-06-27 13:23:00|12709.37|12589.37|12709.81|12589.81|12710.4|12590.4|12709.37|12589.37|10
1624800190000|2021-06-27 13:23:10|12709.9|12589.9|12709.44|12589.44|12710.04|12590.04|12709.37|12589.37|8
1624800200000|2021-06-27 13:23:20|12709.46|12589.46|12708.03|12588.03|12709.46|12589.46|12707.8|12587.8|9
1624800210000|2021-06-27 13:23:30|12707.82|12587.82|12707.01|12587.01|12707.82|12587.82|12706.63|12586.63|10
1624800220000|2021-06-27 13:23:40|12707.3|12587.3|12710.3|12590.3|12710.3|12590.3|12707.3|12587.3|10
1624800230000|2021-06-27 13:23:50|12710.32|12590.32|12712.14|12592.14|12712.14|12592.14|12710.32|12590.32|10
1624800240000|2021-06-27 13:24:00|12712.08|12592.08|12714.37|12594.37|12714.41|12594.41|12712.08|12592.08|10
1624800250000|2021-06-27 13:24:10|12714.67|12594.67|12713.57|12593.57|12714.87|12594.87|12713.57|12593.57|9
1624800260000|2021-06-27 13:24:20|12713.6|12593.6|12714.5|12594.5|12714.57|12594.57|12713.53|12593.53|10
1624800270000|2021-06-27 13:24:30|12714.76|12594.76|12715.08|12595.08|12715.11|12595.11|12714.48|12594.48|9
1624800280000|2021-06-27 13:24:40|12715.15|12595.15|12715.67|12595.67|12715.67|12595.67|12715.08|12595.08|9
1624800290000|2021-06-27 13:24:50|12715.56|12595.56|12718.09|12598.09|12718.09|12598.09|12715.56|12595.56|10
1624800300000|2021-06-27 13:25:00|12718.14|12598.14|12715.83|12595.83|12718.19|12598.19|12715.77|12595.77|10
1624800310000|2021-06-27 13:25:10|12715.32|12595.32|12710.59|12590.59|12715.32|12595.32|12710.59|12590.59|10
1624800320000|2021-06-27 13:25:20|12710.2|12590.2|12708.68|12588.68|12710.2|12590.2|12708.68|12588.68|10
1624800330000|2021-06-27 13:25:30|12708.07|12588.07|12708.2|12588.2|12708.2|12588.2|12706.76|12586.76|9
1624800340000|2021-06-27 13:25:40|12707.72|12587.72|12707.87|12587.87|12708.08|12588.08|12707.38|12587.38|10
1624800350000|2021-06-27 13:25:50|12707.64|12587.64|12706.72|12586.72|12707.68|12587.68|12706.72|12586.72|8
1624800360000|2021-06-27 13:26:00|12705.85|12585.85|12701.98|12581.98|12705.85|12585.85|12701.98|12581.98|10
1624800370000|2021-06-27 13:26:10|12700.34|12580.34|12698.67|12578.67|12700.46|12580.46|12698.67|12578.67|9
1624800380000|2021-06-27 13:26:20|12698.21|12578.21|12698.57|12578.57|12698.65|12578.65|12697.76|12577.76|10
1624800390000|2021-06-27 13:26:30|12698.49|12578.49|12699.41|12579.41|12699.41|12579.41|12697.68|12577.68|10
1624800400000|2021-06-27 13:26:40|12699.72|12579.72|12699.7|12579.7|12699.93|12579.93|12699.04|12579.04|10
1624800410000|2021-06-27 13:26:50|12699.85|12579.85|12700.32|12580.32|12700.62|12580.62|12699.72|12579.72|9
1624800420000|2021-06-27 13:27:00|12700.57|12580.57|12699.23|12579.23|12700.57|12580.57|12699.23|12579.23|9
1624800430000|2021-06-27 13:27:10|12699.07|12579.07|12696.81|12576.81|12699.07|12579.07|12696.81|12576.81|8
1624800440000|2021-06-27 13:27:20|12696.4|12576.4|12693.96|12573.96|12696.4|12576.4|12693.96|12573.96|8
1624800450000|2021-06-27 13:27:30|12693.94|12573.94|12692.58|12572.58|12693.94|12573.94|12692.56|12572.56|9
1624800460000|2021-06-27 13:27:40|12692.47|12572.47|12693.86|12573.86|12693.86|12573.86|12692.31|12572.31|10
1624800470000|2021-06-27 13:27:50|12693.82|12573.82|12693.33|12573.33|12694.39|12574.39|12693.33|12573.33|9
1624800480000|2021-06-27 13:28:00|12692.49|12572.49|12692.32|12572.32|12692.53|12572.53|12692.2|12572.2|10
1624800490000|2021-06-27 13:28:10|12692.27|12572.27|12693.2|12573.2|12693.2|12573.2|12692.27|12572.27|8
1624800500000|2021-06-27 13:28:20|12693.25|12573.25|12694.09|12574.09|12694.23|12574.23|12692.68|12572.68|9
1624800510000|2021-06-27 13:28:30|12694.51|12574.51|12694|12574|12694.51|12574.51|12694|12574|7
1624800520000|2021-06-27 13:28:40|12692.76|12572.76|12693.64|12573.64|12693.81|12573.81|12692.76|12572.76|9
1624800530000|2021-06-27 13:28:50|12693.49|12573.49|12694.29|12574.29|12694.34|12574.34|12693.49|12573.49|9
1624800540000|2021-06-27 13:29:00|12694.31|12574.31|12694.3|12574.3|12695.01|12575.01|12693.77|12573.77|9
1624800550000|2021-06-27 13:29:10|12694.31|12574.31|12693|12573|12694.48|12574.48|12692.97|12572.97|10
1624800560000|2021-06-27 13:29:20|12692.97|12572.97|12693.23|12573.23|12693.26|12573.26|12692.56|12572.56|9
1624800570000|2021-06-27 13:29:30|12693.2|12573.2|12692.91|12572.91|12693.29|12573.29|12692.91|12572.91|10
1624800580000|2021-06-27 13:29:40|12692.64|12572.64|12691.02|12571.02|12692.7|12572.7|12691.02|12571.02|9
1624800590000|2021-06-27 13:29:50|12690.32|12570.32|12686.22|12566.22|12690.32|12570.32|12686.22|12566.22|9
1624800600000|2021-06-27 13:30:00|12686.12|12566.12|12680.56|12560.56|12686.37|12566.37|12680.56|12560.56|10
1624800610000|2021-06-27 13:30:10|12680.39|12560.39|12679.38|12559.38|12680.65|12560.65|12679.38|12559.38|8
1624800620000|2021-06-27 13:30:20|12679.51|12559.51|12678.92|12558.92|12679.51|12559.51|12678.7|12558.7|9
1624800630000|2021-06-27 13:30:30|12679.26|12559.26|12679.16|12559.16|12679.26|12559.26|12678.19|12558.19|10
1624800640000|2021-06-27 13:30:40|12676.69|12556.69|12677.99|12557.99|12678.38|12558.38|12676.69|12556.69|9
1624800650000|2021-06-27 13:30:50|12678.58|12558.58|12676.75|12556.75|12678.86|12558.86|12676.75|12556.75|10
1624800660000|2021-06-27 13:31:00|12676.62|12556.62|12672.06|12552.06|12676.62|12556.62|12672.06|12552.06|10
1624800670000|2021-06-27 13:31:10|12671.45|12551.45|12669.07|12549.07|12671.45|12551.45|12667.45|12547.45|10
1624800680000|2021-06-27 13:31:20|12670.12|12550.12|12672.89|12552.89|12672.89|12552.89|12670.12|12550.12|10
1624800690000|2021-06-27 13:31:30|12672.92|12552.92|12674.61|12554.61|12674.65|12554.65|12672.92|12552.92|10
1624800700000|2021-06-27 13:31:40|12675.15|12555.15|12675.7|12555.7|12675.7|12555.7|12675.06|12555.06|9
1624800710000|2021-06-27 13:31:50|12675.89|12555.89|12676.88|12556.88|12677.5|12557.5|12675.89|12555.89|9
1624800720000|2021-06-27 13:32:00|12676.72|12556.72|12675.62|12555.62|12676.72|12556.72|12675.62|12555.62|10
1624800730000|2021-06-27 13:32:10|12675.86|12555.86|12675.71|12555.71|12675.86|12555.86|12675.24|12555.24|10
1624800740000|2021-06-27 13:32:20|12676.36|12556.36|12675.09|12555.09|12676.76|12556.76|12675.09|12555.09|10
1624800750000|2021-06-27 13:32:30|12674.99|12554.99|12667.26|12547.26|12674.99|12554.99|12667.26|12547.26|10
1624800760000|2021-06-27 13:32:40|12667.05|12547.05|12665.99|12545.99|12667.05|12547.05|12665.89|12545.89|10
1624800770000|2021-06-27 13:32:50|12665.44|12545.44|12664.98|12544.98|12665.61|12545.61|12664.98|12544.98|10
1624800780000|2021-06-27 13:33:00|12664.88|12544.88|12664.72|12544.72|12664.89|12544.89|12664.68|12544.68|10
1624800790000|2021-06-27 13:33:10|12664.65|12544.65|12661.7|12541.7|12664.65|12544.65|12661.7|12541.7|10
1624800800000|2021-06-27 13:33:20|12661.62|12541.62|12660.45|12540.45|12661.62|12541.62|12660.45|12540.45|8
1624800810000|2021-06-27 13:33:30|12660.28|12540.28|12656.01|12536.01|12660.29|12540.29|12656.01|12536.01|10
1624800820000|2021-06-27 13:33:40|12657.46|12537.46|12657.93|12537.93|12658.37|12538.37|12657.46|12537.46|9
1624800830000|2021-06-27 13:33:50|12657.84|12537.84|12658.06|12538.06|12658.63|12538.63|12657.84|12537.84|9
1624800840000|2021-06-27 13:34:00|12657.63|12537.63|12656.68|12536.68|12657.63|12537.63|12656.35|12536.35|10
1624800850000|2021-06-27 13:34:10|12657.31|12537.31|12657.5|12537.5|12657.59|12537.59|12657.05|12537.05|10
1624800860000|2021-06-27 13:34:20|12657.43|12537.43|12657.36|12537.36|12657.43|12537.43|12656.71|12536.71|10
1624800870000|2021-06-27 13:34:30|12658.23|12538.23|12659.54|12539.54|12659.54|12539.54|12658.23|12538.23|9
1624800880000|2021-06-27 13:34:40|12659.34|12539.34|12660.41|12540.41|12660.41|12540.41|12659.14|12539.14|8
1624800890000|2021-06-27 13:34:50|12660.89|12540.89|12661.91|12541.91|12662.18|12542.18|12660.61|12540.61|9
1624800900000|2021-06-27 13:35:00|12661.73|12541.73|12662.22|12542.22|12662.23|12542.23|12661.73|12541.73|8
1624800910000|2021-06-27 13:35:10|12662.95|12542.95|12666.47|12546.47|12666.59|12546.59|12662.95|12542.95|10
1624800920000|2021-06-27 13:35:20|12667.06|12547.06|12668.6|12548.6|12668.6|12548.6|12667.06|12547.06|9
1624800930000|2021-06-27 13:35:30|12668.58|12548.58|12668.65|12548.65|12669.11|12549.11|12668.58|12548.58|8
1624800940000|2021-06-27 13:35:40|12668.27|12548.27|12668.55|12548.55|12668.58|12548.58|12668.25|12548.25|10
1624800950000|2021-06-27 13:35:50|12668.7|12548.7|12667.83|12547.83|12668.81|12548.81|12667.74|12547.74|10
1624800960000|2021-06-27 13:36:00|12665.06|12545.06|12659.47|12539.47|12665.06|12545.06|12659.47|12539.47|10
1624800970000|2021-06-27 13:36:10|12660.25|12540.25|12655.59|12535.59|12660.25|12540.25|12655.59|12535.59|10
1624800980000|2021-06-27 13:36:20|12654.68|12534.68|12645.72|12525.72|12654.68|12534.68|12645.72|12525.72|10
1624800990000|2021-06-27 13:36:30|12644.25|12524.25|12641.15|12521.15|12644.25|12524.25|12640.01|12520.01|10
1624801000000|2021-06-27 13:36:40|12640.56|12520.56|12637.89|12517.89|12640.56|12520.56|12637.89|12517.89|10
1624801010000|2021-06-27 13:36:50|12637.85|12517.85|12636.4|12516.4|12637.85|12517.85|12636.14|12516.14|10
1624801020000|2021-06-27 13:37:00|12637.27|12517.27|12636.96|12516.96|12637.8|12517.8|12636.96|12516.96|10
1624801030000|2021-06-27 13:37:10|12637.29|12517.29|12635.02|12515.02|12637.29|12517.29|12634.63|12514.63|10
1624801040000|2021-06-27 13:37:20|12634.6|12514.6|12627.93|12507.93|12634.6|12514.6|12627.93|12507.93|10
1624801050000|2021-06-27 13:37:30|12627.88|12507.88|12627.53|12507.53|12627.88|12507.88|12625.49|12505.49|10
1624801060000|2021-06-27 13:37:40|12627.51|12507.51|12629.81|12509.81|12629.81|12509.81|12627.04|12507.04|10
1624801070000|2021-06-27 13:37:50|12629.53|12509.53|12631.62|12511.62|12631.62|12511.62|12629.53|12509.53|10
1624801080000|2021-06-27 13:38:00|12631.66|12511.66|12633.37|12513.37|12633.37|12513.37|12631.06|12511.06|9
1624801090000|2021-06-27 13:38:10|12633.61|12513.61|12635.29|12515.29|12635.48|12515.48|12633.54|12513.54|10
1624801100000|2021-06-27 13:38:20|12635.32|12515.32|12635.28|12515.28|12636.05|12516.05|12634.73|12514.73|8
1624801110000|2021-06-27 13:38:30|12636.31|12516.31|12640.09|12520.09|12640.1|12520.1|12636.31|12516.31|10
1624801120000|2021-06-27 13:38:40|12639.97|12519.97|12641.99|12521.99|12642|12522|12639.97|12519.97|9
1624801130000|2021-06-27 13:38:50|12642.3|12522.3|12642.85|12522.85|12643.41|12523.41|12641.81|12521.81|7
1624801140000|2021-06-27 13:39:00|12642.82|12522.82|12639.54|12519.54|12642.86|12522.86|12639.54|12519.54|10
1624801150000|2021-06-27 13:39:10|12638.54|12518.54|12640.27|12520.27|12640.27|12520.27|12637.82|12517.82|9
1624801160000|2021-06-27 13:39:20|12640.3|12520.3|12641.12|12521.12|12641.36|12521.36|12640.3|12520.3|8
1624801170000|2021-06-27 13:39:30|12640.64|12520.64|12641.03|12521.03|12641.03|12521.03|12640.3|12520.3|10
1624801180000|2021-06-27 13:39:40|12641.27|12521.27|12646.98|12526.98|12646.98|12526.98|12641.27|12521.27|10
1624801190000|2021-06-27 13:39:50|12646.93|12526.93|12649.55|12529.55|12649.83|12529.83|12646.93|12526.93|10
1624801200000|2021-06-27 13:40:00|12649.05|12529.05|12647.62|12527.62|12649.05|12529.05|12647.62|12527.62|9
1624801210000|2021-06-27 13:40:10|12647.38|12527.38|12647.98|12527.98|12647.98|12527.98|12646.1|12526.1|10
1624801220000|2021-06-27 13:40:20|12648.01|12528.01|12649.06|12529.06|12649.06|12529.06|12647.62|12527.62|10
1624801230000|2021-06-27 13:40:30|12649.14|12529.14|12648.47|12528.47|12649.15|12529.15|12648.24|12528.24|10
1624801240000|2021-06-27 13:40:40|12648.48|12528.48|12648.59|12528.59|12648.63|12528.63|12648.03|12528.03|10
1624801250000|2021-06-27 13:40:50|12648.6|12528.6|12649.44|12529.44|12649.44|12529.44|12648.36|12528.36|8
1624801260000|2021-06-27 13:41:00|12649.41|12529.41|12649.61|12529.61|12650.22|12530.22|12649.26|12529.26|10
1624801270000|2021-06-27 13:41:10|12649.8|12529.8|12651.29|12531.29|12651.29|12531.29|12649.8|12529.8|8
1624801280000|2021-06-27 13:41:20|12652.06|12532.06|12655.13|12535.13|12655.13|12535.13|12652.06|12532.06|10
1624801290000|2021-06-27 13:41:30|12655.2|12535.2|12655.12|12535.12|12655.53|12535.53|12655.08|12535.08|9
1624801300000|2021-06-27 13:41:40|12655.41|12535.41|12654.17|12534.17|12655.41|12535.41|12654.14|12534.14|10
1624801310000|2021-06-27 13:41:50|12654.15|12534.15|12655.55|12535.55|12655.55|12535.55|12653.67|12533.67|9
1624801320000|2021-06-27 13:42:00|12655.1|12535.1|12650.36|12530.36|12655.1|12535.1|12650.36|12530.36|10
1624801330000|2021-06-27 13:42:10|12650.46|12530.46|12649.9|12529.9|12650.46|12530.46|12649.62|12529.62|10
1624801340000|2021-06-27 13:42:20|12649.93|12529.93|12651.2|12531.2|12651.2|12531.2|12649.85|12529.85|10
1624801350000|2021-06-27 13:42:30|12651.17|12531.17|12652.65|12532.65|12652.65|12532.65|12651.17|12531.17|10
1624801360000|2021-06-27 13:42:40|12653.02|12533.02|12655.63|12535.63|12655.63|12535.63|12653.02|12533.02|8
1624801370000|2021-06-27 13:42:50|12655.51|12535.51|12659.87|12539.87|12659.87|12539.87|12655.51|12535.51|10
1624801380000|2021-06-27 13:43:00|12660.19|12540.19|12661.53|12541.53|12661.62|12541.62|12660.08|12540.08|9
1624801390000|2021-06-27 13:43:10|12661.33|12541.33|12662.09|12542.09|12662.09|12542.09|12660.88|12540.88|9
1624801400000|2021-06-27 13:43:20|12661.69|12541.69|12663.17|12543.17|12663.17|12543.17|12661.69|12541.69|10
1624801410000|2021-06-27 13:43:30|12663.35|12543.35|12664.42|12544.42|12664.42|12544.42|12663.18|12543.18|8
1624801420000|2021-06-27 13:43:40|12664.61|12544.61|12667.34|12547.34|12667.34|12547.34|12664.61|12544.61|10
1624801430000|2021-06-27 13:43:50|12667.26|12547.26|12668.38|12548.38|12668.92|12548.92|12667.26|12547.26|10
1624801440000|2021-06-27 13:44:00|12668.5|12548.5|12668.36|12548.36|12668.64|12548.64|12668.25|12548.25|10
1624801450000|2021-06-27 13:44:10|12667.89|12547.89|12661.7|12541.7|12667.89|12547.89|12661.7|12541.7|10
1624801460000|2021-06-27 13:44:20|12661.78|12541.78|12659.25|12539.25|12661.78|12541.78|12659.25|12539.25|9
1624801470000|2021-06-27 13:44:30|12659.06|12539.06|12657.96|12537.96|12659.12|12539.12|12657.4|12537.4|8
1624801480000|2021-06-27 13:44:40|12657.56|12537.56|12656.1|12536.1|12657.56|12537.56|12655.89|12535.89|9
1624801490000|2021-06-27 13:44:50|12655.57|12535.57|12654.83|12534.83|12655.79|12535.79|12654.77|12534.77|9
1624801500000|2021-06-27 13:45:00|12654.36|12534.36|12653.04|12533.04|12654.36|12534.36|12653.04|12533.04|10
1624801510000|2021-06-27 13:45:10|12652.43|12532.43|12652.59|12532.59|12653.94|12533.94|12652.43|12532.43|9
1624801520000|2021-06-27 13:45:20|12653.2|12533.2|12651.08|12531.08|12653.2|12533.2|12651.08|12531.08|10
1624801530000|2021-06-27 13:45:30|12650.45|12530.45|12648.89|12528.89|12650.45|12530.45|12648.77|12528.77|10
1624801540000|2021-06-27 13:45:40|12648.92|12528.92|12646.74|12526.74|12649.02|12529.02|12646.74|12526.74|8
1624801550000|2021-06-27 13:45:50|12646.6|12526.6|12645.71|12525.71|12646.6|12526.6|12645.35|12525.35|9
1624801560000|2021-06-27 13:46:00|12645.93|12525.93|12646.33|12526.33|12646.93|12526.93|12645.93|12525.93|9
1624801570000|2021-06-27 13:46:10|12646.21|12526.21|12641.82|12521.82|12646.21|12526.21|12641.82|12521.82|10
1624801580000|2021-06-27 13:46:20|12641.16|12521.16|12632.11|12512.11|12641.16|12521.16|12632.11|12512.11|10
1624801590000|2021-06-27 13:46:30|12631.62|12511.62|12626.35|12506.35|12631.62|12511.62|12626.21|12506.21|10
1624801600000|2021-06-27 13:46:40|12626.33|12506.33|12620.63|12500.63|12626.75|12506.75|12620.63|12500.63|10
1624801610000|2021-06-27 13:46:50|12621.76|12501.76|12605.26|12485.26|12621.76|12501.76|12605.26|12485.26|10
1624801620000|2021-06-27 13:47:00|12604.2|12484.2|12600.71|12480.71|12604.69|12484.69|12600.71|12480.71|10
1624801630000|2021-06-27 13:47:10|12600.21|12480.21|12598.13|12478.13|12600.21|12480.21|12598.13|12478.13|7
1624801640000|2021-06-27 13:47:20|12598.15|12478.15|12594.47|12474.47|12598.15|12478.15|12594.47|12474.47|10
1624801650000|2021-06-27 13:47:30|12594.26|12474.26|12591.61|12471.61|12594.26|12474.26|12591.61|12471.61|10
1624801660000|2021-06-27 13:47:40|12591.35|12471.35|12593.03|12473.03|12593.26|12473.26|12591.24|12471.24|10
1624801670000|2021-06-27 13:47:50|12592.13|12472.13|12593.18|12473.18|12593.3|12473.3|12591.87|12471.87|10
1624801680000|2021-06-27 13:48:00|12593.45|12473.45|12599|12479|12599.51|12479.51|12593.45|12473.45|9
1624801690000|2021-06-27 13:48:10|12599.08|12479.08|12597.48|12477.48|12601.02|12481.02|12597.48|12477.48|10
1624801700000|2021-06-27 13:48:20|12597.02|12477.02|12591.29|12471.29|12597.02|12477.02|12591.29|12471.29|10
1624801710000|2021-06-27 13:48:30|12591.21|12471.21|12589.84|12469.84|12591.21|12471.21|12589.84|12469.84|10
1624801720000|2021-06-27 13:48:40|12589.29|12469.29|12586.79|12466.79|12589.29|12469.29|12586.79|12466.79|9
1624801730000|2021-06-27 13:48:50|12586.72|12466.72|12587.92|12467.92|12587.92|12467.92|12586.72|12466.72|10
1624801740000|2021-06-27 13:49:00|12587.66|12467.66|12587.62|12467.62|12588.28|12468.28|12586.93|12466.93|10
1624801750000|2021-06-27 13:49:10|12587.65|12467.65|12590.44|12470.44|12590.44|12470.44|12587.54|12467.54|10
1624801760000|2021-06-27 13:49:20|12590.31|12470.31|12593.32|12473.32|12593.32|12473.32|12590.31|12470.31|10
1624801770000|2021-06-27 13:49:30|12593.38|12473.38|12593.56|12473.56|12594.27|12474.27|12593.04|12473.04|10
1624801780000|2021-06-27 13:49:40|12593.4|12473.4|12596.1|12476.1|12596.1|12476.1|12593.4|12473.4|10
1624801790000|2021-06-27 13:49:50|12596.12|12476.12|12598.76|12478.76|12599.09|12479.09|12596.03|12476.03|10
1624801800000|2021-06-27 13:50:00|12598.29|12478.29|12595.19|12475.19|12598.29|12478.29|12595.19|12475.19|10
1624801810000|2021-06-27 13:50:10|12595.18|12475.18|12590.44|12470.44|12595.18|12475.18|12590.44|12470.44|10
1624801820000|2021-06-27 13:50:20|12589.57|12469.57|12588.2|12468.2|12589.57|12469.57|12588.2|12468.2|9
1624801830000|2021-06-27 13:50:30|12587.97|12467.97|12587.72|12467.72|12588.17|12468.17|12587.36|12467.36|9
1624801840000|2021-06-27 13:50:40|12588.2|12468.2|12588.2|12468.2|12588.45|12468.45|12588.06|12468.06|10
1624801850000|2021-06-27 13:50:50|12588.14|12468.14|12588.94|12468.94|12588.94|12468.94|12588.1|12468.1|8
1624801860000|2021-06-27 13:51:00|12589.09|12469.09|12590.23|12470.23|12590.32|12470.32|12589.09|12469.09|10
1624801870000|2021-06-27 13:51:10|12589.08|12469.08|12589.44|12469.44|12589.44|12469.44|12588.75|12468.75|9
1624801880000|2021-06-27 13:51:20|12589.45|12469.45|12591.52|12471.52|12591.88|12471.88|12589.45|12469.45|10
1624801890000|2021-06-27 13:51:30|12591.39|12471.39|12590.56|12470.56|12591.59|12471.59|12590.56|12470.56|8
1624801900000|2021-06-27 13:51:40|12591.38|12471.38|12592.01|12472.01|12592.01|12472.01|12590.33|12470.33|10
1624801910000|2021-06-27 13:51:50|12592|12472|12592.72|12472.72|12592.72|12472.72|12591.28|12471.28|10
1624801920000|2021-06-27 13:52:00|12593.18|12473.18|12595.53|12475.53|12595.53|12475.53|12593.18|12473.18|10
1624801930000|2021-06-27 13:52:10|12595.9|12475.9|12596.44|12476.44|12596.87|12476.87|12595.9|12475.9|10
1624801940000|2021-06-27 13:52:20|12596.61|12476.61|12601.66|12481.66|12601.66|12481.66|12596.61|12476.61|10
1624801950000|2021-06-27 13:52:30|12601.7|12481.7|12600.66|12480.66|12601.81|12481.81|12600.44|12480.44|10
1624801960000|2021-06-27 13:52:40|12600.68|12480.68|12601.4|12481.4|12601.4|12481.4|12600.68|12480.68|7
1624801970000|2021-06-27 13:52:50|12601.07|12481.07|12600.85|12480.85|12601.07|12481.07|12600.75|12480.75|8
1624801980000|2021-06-27 13:53:00|12600.64|12480.64|12600.16|12480.16|12601.95|12481.95|12600.16|12480.16|9
1624801990000|2021-06-27 13:53:10|12600.06|12480.06|12595.81|12475.81|12600.06|12480.06|12595.81|12475.81|10
1624802000000|2021-06-27 13:53:20|12595.01|12475.01|12595.13|12475.13|12595.76|12475.76|12594.63|12474.63|9
1624802010000|2021-06-27 13:53:30|12594.97|12474.97|12598.35|12478.35|12598.44|12478.44|12594.97|12474.97|9
1624802020000|2021-06-27 13:53:40|12598.55|12478.55|12599.24|12479.24|12599.84|12479.84|12598.55|12478.55|8
1624802030000|2021-06-27 13:53:50|12599.03|12479.03|12598.44|12478.44|12599.19|12479.19|12598.44|12478.44|10
1624802040000|2021-06-27 13:54:00|12598.49|12478.49|12599.79|12479.79|12599.84|12479.84|12598.49|12478.49|9
1624802050000|2021-06-27 13:54:10|12599.77|12479.77|12604.6|12484.6|12604.6|12484.6|12599.77|12479.77|10
1624802060000|2021-06-27 13:54:20|12604.61|12484.61|12607.37|12487.37|12607.37|12487.37|12604.57|12484.57|9
1624802070000|2021-06-27 13:54:30|12607.84|12487.84|12610.53|12490.53|12610.53|12490.53|12607.84|12487.84|10
1624802080000|2021-06-27 13:54:40|12610.32|12490.32|12610.39|12490.39|12610.47|12490.47|12609.78|12489.78|9
1624802090000|2021-06-27 13:54:50|12610.37|12490.37|12611.83|12491.83|12611.83|12491.83|12610.37|12490.37|9
1624802100000|2021-06-27 13:55:00|12611.66|12491.66|12609.2|12489.2|12612.04|12492.04|12609.2|12489.2|9
1624802110000|2021-06-27 13:55:10|12609.42|12489.42|12609.34|12489.34|12609.56|12489.56|12608.36|12488.36|10
1624802120000|2021-06-27 13:55:20|12609.37|12489.37|12612.78|12492.78|12612.78|12492.78|12609.37|12489.37|10
1624802130000|2021-06-27 13:55:30|12614|12494|12618.12|12498.12|12618.12|12498.12|12614|12494|10
1624802140000|2021-06-27 13:55:40|12618.55|12498.55|12621.24|12501.24|12621.24|12501.24|12618.33|12498.33|10
1624802150000|2021-06-27 13:55:50|12621.59|12501.59|12622.57|12502.57|12622.57|12502.57|12621.05|12501.05|10
1624802160000|2021-06-27 13:56:00|12622.24|12502.24|12623.86|12503.86|12623.86|12503.86|12622.14|12502.14|10
1624802170000|2021-06-27 13:56:10|12624.14|12504.14|12625.16|12505.16|12625.16|12505.16|12623.9|12503.9|10
1624802180000|2021-06-27 13:56:20|12625.13|12505.13|12625.25|12505.25|12626.55|12506.55|12625.08|12505.08|9
1624802190000|2021-06-27 13:56:30|12625.03|12505.03|12626.2|12506.2|12626.2|12506.2|12625.03|12505.03|10
1624802200000|2021-06-27 13:56:40|12626.07|12506.07|12625.38|12505.38|12626.18|12506.18|12625.38|12505.38|10
1624802210000|2021-06-27 13:56:50|12625.33|12505.33|12625.36|12505.36|12625.37|12505.37|12625.06|12505.06|8
1624802220000|2021-06-27 13:57:00|12625.2|12505.2|12624.12|12504.12|12625.2|12505.2|12623.82|12503.82|10
1624802230000|2021-06-27 13:57:10|12624|12504|12624.18|12504.18|12624.18|12504.18|12623.88|12503.88|9
1624802240000|2021-06-27 13:57:20|12623.96|12503.96|12624.25|12504.25|12624.33|12504.33|12623.92|12503.92|6
1624802250000|2021-06-27 13:57:30|12624.36|12504.36|12626.23|12506.23|12626.23|12506.23|12624.36|12504.36|9
1624802260000|2021-06-27 13:57:40|12626.37|12506.37|12631.17|12511.17|12631.17|12511.17|12626.37|12506.37|9
1624802270000|2021-06-27 13:57:50|12633.67|12513.67|12634.88|12514.88|12635.33|12515.33|12633.67|12513.67|10
1624802280000|2021-06-27 13:58:00|12634.59|12514.59|12633.54|12513.54|12635.1|12515.1|12633.54|12513.54|8
1624802290000|2021-06-27 13:58:10|12633.37|12513.37|12633.48|12513.48|12633.71|12513.71|12633.24|12513.24|9
1624802300000|2021-06-27 13:58:20|12633.45|12513.45|12633.25|12513.25|12634.31|12514.31|12633.25|12513.25|9
1624802310000|2021-06-27 13:58:30|12633.15|12513.15|12631.97|12511.97|12633.33|12513.33|12631.75|12511.75|9
1624802320000|2021-06-27 13:58:40|12631.12|12511.12|12630.77|12510.77|12631.42|12511.42|12630.77|12510.77|10
1624802330000|2021-06-27 13:58:50|12631.44|12511.44|12632.44|12512.44|12632.44|12512.44|12631.44|12511.44|9
1624802340000|2021-06-27 13:59:00|12632.55|12512.55|12634.33|12514.33|12634.67|12514.67|12632.53|12512.53|10
1624802350000|2021-06-27 13:59:10|12634.25|12514.25|12634.56|12514.56|12634.66|12514.66|12634.05|12514.05|10
1624802360000|2021-06-27 13:59:20|12634.03|12514.03|12633.72|12513.72|12634.27|12514.27|12633.72|12513.72|9
1624802370000|2021-06-27 13:59:30|12633.94|12513.94|12632.08|12512.08|12633.94|12513.94|12632.08|12512.08|9
1624802380000|2021-06-27 13:59:40|12631.99|12511.99|12631.81|12511.81|12631.99|12511.99|12631.73|12511.73|9
1624802390000|2021-06-27 13:59:50|12631.89|12511.89|12631.05|12511.05|12631.89|12511.89|12630.87|12510.87|7
1624802400000|2021-06-27 14:00:00|12630.93|12510.93|12624.19|12504.19|12630.93|12510.93|12624.19|12504.19|10
1624802410000|2021-06-27 14:00:10|12623.75|12503.75|12616.48|12496.48|12623.75|12503.75|12616.48|12496.48|9
1624802420000|2021-06-27 14:00:20|12615.95|12495.95|12612.81|12492.81|12615.95|12495.95|12612.81|12492.81|9
1624802430000|2021-06-27 14:00:30|12611.8|12491.8|12610.38|12490.38|12611.97|12491.97|12609.91|12489.91|10
1624802440000|2021-06-27 14:00:40|12610.84|12490.84|12609.23|12489.23|12610.9|12490.9|12609.23|12489.23|9
1624802450000|2021-06-27 14:00:50|12609.25|12489.25|12607.5|12487.5|12609.26|12489.26|12607.21|12487.21|9
1624802460000|2021-06-27 14:01:00|12607.44|12487.44|12606.75|12486.75|12607.64|12487.64|12606.74|12486.74|9
1624802470000|2021-06-27 14:01:10|12606.71|12486.71|12606.11|12486.11|12606.71|12486.71|12606.11|12486.11|7
1624802480000|2021-06-27 14:01:20|12605.89|12485.89|12604|12484|12605.95|12485.95|12604|12484|8
1624802490000|2021-06-27 14:01:30|12604.09|12484.09|12601.81|12481.81|12604.09|12484.09|12601.81|12481.81|8
1624802500000|2021-06-27 14:01:40|12602.02|12482.02|12601.61|12481.61|12602.02|12482.02|12601.59|12481.59|8
1624802510000|2021-06-27 14:01:50|12601.37|12481.37|12601.97|12481.97|12603.01|12483.01|12601.37|12481.37|10
1624802520000|2021-06-27 14:02:00|12601.49|12481.49|12602.05|12482.05|12602.18|12482.18|12601.25|12481.25|10
1624802530000|2021-06-27 14:02:10|12602.43|12482.43|12600.87|12480.87|12602.5|12482.5|12600.87|12480.87|9
1624802540000|2021-06-27 14:02:20|12600.82|12480.82|12600.47|12480.47|12600.93|12480.93|12600.4|12480.4|10
1624802550000|2021-06-27 14:02:30|12600.33|12480.33|12599.75|12479.75|12600.33|12480.33|12599.68|12479.68|7
1624802560000|2021-06-27 14:02:40|12599.69|12479.69|12598.63|12478.63|12600.06|12480.06|12598.63|12478.63|9
1624802570000|2021-06-27 14:02:50|12598.04|12478.04|12594.66|12474.66|12598.33|12478.33|12594.66|12474.66|10
1624802580000|2021-06-27 14:03:00|12594.53|12474.53|12594.55|12474.55|12594.59|12474.59|12593.78|12473.78|10
1624802590000|2021-06-27 14:03:10|12594.65|12474.65|12591.57|12471.57|12594.65|12474.65|12591.57|12471.57|8
1624802600000|2021-06-27 14:03:20|12591.28|12471.28|12581.8|12461.8|12591.28|12471.28|12581.8|12461.8|10
1624802610000|2021-06-27 14:03:30|12581.79|12461.79|12581.92|12461.92|12581.92|12461.92|12581.32|12461.32|9
1624802620000|2021-06-27 14:03:40|12582.06|12462.06|12581.91|12461.91|12582.2|12462.2|12581.91|12461.91|7
1624802630000|2021-06-27 14:03:50|12582.52|12462.52|12582.54|12462.54|12582.67|12462.67|12582.28|12462.28|9
1624802640000|2021-06-27 14:04:00|12582.45|12462.45|12582.38|12462.38|12582.53|12462.53|12582.1|12462.1|9
1624802650000|2021-06-27 14:04:10|12582.47|12462.47|12582.46|12462.46|12583.23|12463.23|12582.24|12462.24|9
1624802660000|2021-06-27 14:04:20|12582.3|12462.3|12581.88|12461.88|12582.43|12462.43|12581.88|12461.88|9
1624802670000|2021-06-27 14:04:30|12581.7|12461.7|12582.46|12462.46|12582.46|12462.46|12581.6|12461.6|9
1624802680000|2021-06-27 14:04:40|12582.42|12462.42|12582.58|12462.58|12583.1|12463.1|12581.97|12461.97|9
1624802690000|2021-06-27 14:04:50|12582.91|12462.91|12580.81|12460.81|12583.09|12463.09|12580.77|12460.77|10
1624802700000|2021-06-27 14:05:00|12580.21|12460.21|12572.89|12452.89|12580.21|12460.21|12572.89|12452.89|10
1624802710000|2021-06-27 14:05:10|12572.72|12452.72|12566.56|12446.56|12572.72|12452.72|12566.56|12446.56|10
1624802720000|2021-06-27 14:05:20|12566.04|12446.04|12562.52|12442.52|12566.04|12446.04|12562.52|12442.52|10
1624802730000|2021-06-27 14:05:30|12560.09|12440.09|12558.52|12438.52|12560.09|12440.09|12557.91|12437.91|10
1624802740000|2021-06-27 14:05:40|12559.19|12439.19|12560.75|12440.75|12560.75|12440.75|12559.19|12439.19|9
1624802750000|2021-06-27 14:05:50|12559.55|12439.55|12558.34|12438.34|12560.05|12440.05|12558.34|12438.34|10
1624802760000|2021-06-27 14:06:00|12558.3|12438.3|12557.64|12437.64|12558.3|12438.3|12556.63|12436.63|9
1624802770000|2021-06-27 14:06:10|12557.87|12437.87|12558.82|12438.82|12559.28|12439.28|12557.87|12437.87|10
1624802780000|2021-06-27 14:06:20|12558.54|12438.54|12560.96|12440.96|12560.97|12440.97|12558.54|12438.54|10
1624802790000|2021-06-27 14:06:30|12561.21|12441.21|12562.71|12442.71|12563.59|12443.59|12561.21|12441.21|10
1624802800000|2021-06-27 14:06:40|12564.18|12444.18|12565.79|12445.79|12565.82|12445.82|12564.18|12444.18|10
1624802810000|2021-06-27 14:06:50|12565.91|12445.91|12563.52|12443.52|12565.91|12445.91|12563.52|12443.52|10
1624802820000|2021-06-27 14:07:00|12563.5|12443.5|12563.17|12443.17|12563.85|12443.85|12563.17|12443.17|10
1624802830000|2021-06-27 14:07:10|12562.93|12442.93|12564.78|12444.78|12564.78|12444.78|12562.87|12442.87|10
1624802840000|2021-06-27 14:07:20|12565.35|12445.35|12570.63|12450.63|12570.63|12450.63|12565.35|12445.35|10
1624802850000|2021-06-27 14:07:30|12571.17|12451.17|12570.78|12450.78|12571.17|12451.17|12569.14|12449.14|10
1624802860000|2021-06-27 14:07:40|12571.71|12451.71|12574.99|12454.99|12574.99|12454.99|12571.71|12451.71|10
1624802870000|2021-06-27 14:07:50|12575.43|12455.43|12575.33|12455.33|12575.53|12455.53|12574.89|12454.89|9
1624802880000|2021-06-27 14:08:00|12575.93|12455.93|12576.63|12456.63|12576.76|12456.76|12575.79|12455.79|10
1624802890000|2021-06-27 14:08:10|12577.29|12457.29|12577.99|12457.99|12578.11|12458.11|12577.11|12457.11|10
1624802900000|2021-06-27 14:08:20|12578.03|12458.03|12580.01|12460.01|12580.03|12460.03|12578.03|12458.03|9
1624802910000|2021-06-27 14:08:30|12580.03|12460.03|12579|12459|12580.04|12460.04|12579|12459|9
1624802920000|2021-06-27 14:08:40|12578.79|12458.79|12573.81|12453.81|12578.79|12458.79|12573.81|12453.81|10
1624802930000|2021-06-27 14:08:50|12573.8|12453.8|12571.87|12451.87|12573.8|12453.8|12571.82|12451.82|10
1624802940000|2021-06-27 14:09:00|12571.5|12451.5|12570.99|12450.99|12571.5|12451.5|12570.79|12450.79|9
1624802950000|2021-06-27 14:09:10|12570.81|12450.81|12572.4|12452.4|12572.4|12452.4|12570.81|12450.81|9
1624802960000|2021-06-27 14:09:20|12572.29|12452.29|12571.9|12451.9|12572.29|12452.29|12571.18|12451.18|9
1624802970000|2021-06-27 14:09:30|12571.74|12451.74|12572.18|12452.18|12572.32|12452.32|12571.66|12451.66|8
1624802980000|2021-06-27 14:09:40|12571.83|12451.83|12571.98|12451.98|12572.2|12452.2|12571.16|12451.16|9
1624802990000|2021-06-27 14:09:50|12571.99|12451.99|12572.55|12452.55|12572.55|12452.55|12571.69|12451.69|9
1624803000000|2021-06-27 14:10:00|12572.39|12452.39|12572.26|12452.26|12573.03|12453.03|12571.88|12451.88|10
1624803010000|2021-06-27 14:10:10|12571.75|12451.75|12571.85|12451.85|12573.3|12453.3|12571.75|12451.75|10
1624803020000|2021-06-27 14:10:20|12570.1|12450.1|12566.27|12446.27|12570.1|12450.1|12566.27|12446.27|10
1624803030000|2021-06-27 14:10:30|12565.63|12445.63|12563.69|12443.69|12565.63|12445.63|12563.69|12443.69|9
1624803040000|2021-06-27 14:10:40|12563.64|12443.64|12563.7|12443.7|12564.42|12444.42|12563.58|12443.58|10
1624803050000|2021-06-27 14:10:50|12563.17|12443.17|12562.29|12442.29|12563.17|12443.17|12561.3|12441.3|9
1624803060000|2021-06-27 14:11:00|12562.69|12442.69|12561.62|12441.62|12562.74|12442.74|12561.2|12441.2|10
1624803070000|2021-06-27 14:11:10|12561.87|12441.87|12558.54|12438.54|12561.87|12441.87|12558.54|12438.54|10
1624803080000|2021-06-27 14:11:20|12558.78|12438.78|12557.62|12437.62|12558.78|12438.78|12557.62|12437.62|10
1624803090000|2021-06-27 14:11:30|12557.59|12437.59|12557.33|12437.33|12557.63|12437.63|12557.23|12437.23|7
1624803100000|2021-06-27 14:11:40|12557.34|12437.34|12557.91|12437.91|12557.91|12437.91|12557.34|12437.34|9
1624803110000|2021-06-27 14:11:50|12558.01|12438.01|12558.01|12438.01|12558.21|12438.21|12558.01|12438.01|8
1624803120000|2021-06-27 14:12:00|12558.6|12438.6|12559.35|12439.35|12559.36|12439.36|12558.6|12438.6|10
1624803130000|2021-06-27 14:12:10|12559.44|12439.44|12559.65|12439.65|12559.97|12439.97|12559.44|12439.44|8
1624803140000|2021-06-27 14:12:20|12559.57|12439.57|12558.27|12438.27|12560.5|12440.5|12558.27|12438.27|9
1624803150000|2021-06-27 14:12:30|12558.11|12438.11|12545.24|12425.24|12558.11|12438.11|12545.24|12425.24|9
1624803160000|2021-06-27 14:12:40|12545.27|12425.27|12546.36|12426.36|12546.49|12426.49|12545.04|12425.04|10
1624803170000|2021-06-27 14:12:50|12546.33|12426.33|12541.91|12421.91|12546.33|12426.33|12541.91|12421.91|10
1624803180000|2021-06-27 14:13:00|12541.85|12421.85|12538.77|12418.77|12541.85|12421.85|12538.77|12418.77|10
1624803190000|2021-06-27 14:13:10|12538.15|12418.15|12534.9|12414.9|12538.15|12418.15|12534.9|12414.9|10
1624803200000|2021-06-27 14:13:20|12534.69|12414.69|12531.05|12411.05|12534.69|12414.69|12531.05|12411.05|10
1624803210000|2021-06-27 14:13:30|12530.38|12410.38|12525.08|12405.08|12530.38|12410.38|12525.08|12405.08|10
1624803220000|2021-06-27 14:13:40|12524.2|12404.2|12522.99|12402.99|12524.71|12404.71|12522.89|12402.89|10
1624803230000|2021-06-27 14:13:50|12522.91|12402.91|12521.44|12401.44|12522.91|12402.91|12521.08|12401.08|10
1624803240000|2021-06-27 14:14:00|12520.41|12400.41|12519.67|12399.67|12520.41|12400.41|12518.7|12398.7|10
1624803250000|2021-06-27 14:14:10|12519.42|12399.42|12519.65|12399.65|12520.43|12400.43|12519.39|12399.39|10
1624803260000|2021-06-27 14:14:20|12520.13|12400.13|12520.77|12400.77|12520.77|12400.77|12519.82|12399.82|10
1624803270000|2021-06-27 14:14:30|12521.14|12401.14|12522.26|12402.26|12522.3|12402.3|12521.14|12401.14|10
1624803280000|2021-06-27 14:14:40|12522.91|12402.91|12522.38|12402.38|12524.21|12404.21|12522.38|12402.38|10
1624803290000|2021-06-27 14:14:50|12521.8|12401.8|12517.98|12397.98|12521.8|12401.8|12517.98|12397.98|10
1624803300000|2021-06-27 14:15:00|12516.72|12396.72|12512.98|12392.98|12516.78|12396.78|12512.98|12392.98|10
1624803310000|2021-06-27 14:15:10|12512.77|12392.77|12514.45|12394.45|12514.45|12394.45|12510.9|12390.9|10
1624803320000|2021-06-27 14:15:20|12513.63|12393.63|12512.63|12392.63|12513.63|12393.63|12512.42|12392.42|10
1624803330000|2021-06-27 14:15:30|12512.26|12392.26|12514.16|12394.16|12514.16|12394.16|12512.18|12392.18|10
1624803340000|2021-06-27 14:15:40|12514.8|12394.8|12516.29|12396.29|12516.29|12396.29|12514.8|12394.8|9
1624803350000|2021-06-27 14:15:50|12516.56|12396.56|12520.23|12400.23|12520.23|12400.23|12516.56|12396.56|10
1624803360000|2021-06-27 14:16:00|12520.92|12400.92|12524.24|12404.24|12524.49|12404.49|12520.92|12400.92|10
1624803370000|2021-06-27 14:16:10|12524|12404|12523.74|12403.74|12524.61|12404.61|12523.5|12403.5|10
1624803380000|2021-06-27 14:16:20|12523.75|12403.75|12524.35|12404.35|12524.35|12404.35|12523.26|12403.26|8
1624803390000|2021-06-27 14:16:30|12525.69|12405.69|12528.56|12408.56|12528.56|12408.56|12525.69|12405.69|9
1624803400000|2021-06-27 14:16:40|12528.81|12408.81|12532.75|12412.75|12532.75|12412.75|12528.81|12408.81|10
1624803410000|2021-06-27 14:16:50|12532.6|12412.6|12532.78|12412.78|12532.78|12412.78|12531.92|12411.92|10
1624803420000|2021-06-27 14:17:00|12532.94|12412.94|12535.07|12415.07|12535.83|12415.83|12532.94|12412.94|10
1624803430000|2021-06-27 14:17:10|12535.15|12415.15|12535.8|12415.8|12536.2|12416.2|12534.98|12414.98|10
1624803440000|2021-06-27 14:17:20|12535.82|12415.82|12539.83|12419.83|12539.83|12419.83|12535.82|12415.82|10
1624803450000|2021-06-27 14:17:30|12539.92|12419.92|12544|12424|12544.1|12424.1|12539.92|12419.92|10
1624803460000|2021-06-27 14:17:40|12544.34|12424.34|12543.34|12423.34|12544.34|12424.34|12542.94|12422.94|10
1624803470000|2021-06-27 14:17:50|12543.14|12423.14|12548.65|12428.65|12548.98|12428.98|12543.14|12423.14|10
1624803480000|2021-06-27 14:18:00|12546.95|12426.95|12547.5|12427.5|12548.46|12428.46|12546.95|12426.95|10
1624803490000|2021-06-27 14:18:10|12547.31|12427.31|12545.39|12425.39|12547.31|12427.31|12545.39|12425.39|9
1624803500000|2021-06-27 14:18:20|12545.03|12425.03|12543.78|12423.78|12545.03|12425.03|12543.78|12423.78|9
1624803510000|2021-06-27 14:18:30|12543.62|12423.62|12539.45|12419.45|12543.62|12423.62|12539.45|12419.45|9
1624803520000|2021-06-27 14:18:40|12539|12419|12538.91|12418.91|12539.21|12419.21|12538.91|12418.91|10
1624803530000|2021-06-27 14:18:50|12538.32|12418.32|12538.74|12418.74|12539.23|12419.23|12538.31|12418.31|9
1624803540000|2021-06-27 14:19:00|12538.72|12418.72|12539.72|12419.72|12539.72|12419.72|12538.37|12418.37|10
1624803550000|2021-06-27 14:19:10|12540.32|12420.32|12541.86|12421.86|12542.39|12422.39|12540.32|12420.32|9
1624803560000|2021-06-27 14:19:20|12541.65|12421.65|12541.98|12421.98|12541.98|12421.98|12541.05|12421.05|8
1624803570000|2021-06-27 14:19:30|12543.12|12423.12|12546.12|12426.12|12546.12|12426.12|12543.12|12423.12|9
1624803580000|2021-06-27 14:19:40|12546.15|12426.15|12547.57|12427.57|12547.57|12427.57|12546.15|12426.15|10
1624803590000|2021-06-27 14:19:50|12547.52|12427.52|12547.42|12427.42|12547.69|12427.69|12547.42|12427.42|7
1624803600000|2021-06-27 14:20:00|12547.49|12427.49|12546.91|12426.91|12547.58|12427.58|12546.87|12426.87|10
1624803610000|2021-06-27 14:20:10|12547.1|12427.1|12546.32|12426.32|12547.1|12427.1|12546.32|12426.32|10
1624803620000|2021-06-27 14:20:20|12546.46|12426.46|12549.53|12429.53|12549.53|12429.53|12546.24|12426.24|10
1624803630000|2021-06-27 14:20:30|12549.51|12429.51|12551.76|12431.76|12551.76|12431.76|12549.51|12429.51|10
1624803640000|2021-06-27 14:20:40|12551.88|12431.88|12552.56|12432.56|12552.56|12432.56|12551.69|12431.69|10
1624803650000|2021-06-27 14:20:50|12552.67|12432.67|12552|12432|12553.48|12433.48|12552|12432|10
1624803660000|2021-06-27 14:21:00|12551.68|12431.68|12551.98|12431.98|12552.45|12432.45|12551.68|12431.68|10
1624803670000|2021-06-27 14:21:10|12551.84|12431.84|12553.58|12433.58|12553.58|12433.58|12551.84|12431.84|10
1624803680000|2021-06-27 14:21:20|12553.91|12433.91|12555.18|12435.18|12555.85|12435.85|12553.91|12433.91|9
1624803690000|2021-06-27 14:21:30|12554.77|12434.77|12556.37|12436.37|12556.37|12436.37|12554.77|12434.77|10
1624803700000|2021-06-27 14:21:40|12556.19|12436.19|12555.84|12435.84|12556.33|12436.33|12555.84|12435.84|8
1624803710000|2021-06-27 14:21:50|12555.87|12435.87|12556.21|12436.21|12556.33|12436.33|12555.67|12435.67|9
1624803720000|2021-06-27 14:22:00|12556.14|12436.14|12556.87|12436.87|12556.92|12436.92|12556.14|12436.14|8
1624803730000|2021-06-27 14:22:10|12556.83|12436.83|12554.51|12434.51|12557.16|12437.16|12554.51|12434.51|10
1624803740000|2021-06-27 14:22:20|12554.26|12434.26|12552.01|12432.01|12554.26|12434.26|12552.01|12432.01|10
1624803750000|2021-06-27 14:22:30|12551.52|12431.52|12548.78|12428.78|12551.52|12431.52|12548.78|12428.78|9
1624803760000|2021-06-27 14:22:40|12548.42|12428.42|12544.32|12424.32|12548.44|12428.44|12544.32|12424.32|10
1624803770000|2021-06-27 14:22:50|12544.22|12424.22|12542.52|12422.52|12544.22|12424.22|12542.52|12422.52|10
1624803780000|2021-06-27 14:23:00|12542.33|12422.33|12544.14|12424.14|12544.14|12424.14|12542.15|12422.15|9
1624803790000|2021-06-27 14:23:10|12545.34|12425.34|12545.62|12425.62|12546.18|12426.18|12545.21|12425.21|10
1624803800000|2021-06-27 14:23:20|12546.03|12426.03|12545.02|12425.02|12546.03|12426.03|12545.02|12425.02|10
1624803810000|2021-06-27 14:23:30|12545.7|12425.7|12546.3|12426.3|12546.34|12426.34|12545.58|12425.58|10
1624803820000|2021-06-27 14:23:40|12546.09|12426.09|12546.74|12426.74|12546.74|12426.74|12546.09|12426.09|8
1624803830000|2021-06-27 14:23:50|12546.73|12426.73|12547.63|12427.63|12547.79|12427.79|12546.73|12426.73|10
1624803840000|2021-06-27 14:24:00|12547.74|12427.74|12546.6|12426.6|12547.74|12427.74|12546.6|12426.6|7
1624803850000|2021-06-27 14:24:10|12546.44|12426.44|12548.6|12428.6|12548.6|12428.6|12546|12426|9
1624803860000|2021-06-27 14:24:20|12549|12429|12551.4|12431.4|12551.4|12431.4|12549|12429|10
1624803870000|2021-06-27 14:24:30|12551.95|12431.95|12555.35|12435.35|12555.35|12435.35|12551.95|12431.95|8
1624803880000|2021-06-27 14:24:40|12556.46|12436.46|12558.39|12438.39|12558.39|12438.39|12556.45|12436.45|10
1624803890000|2021-06-27 14:24:50|12558.41|12438.41|12559.6|12439.6|12559.64|12439.64|12558.41|12438.41|10
1624803900000|2021-06-27 14:25:00|12559.62|12439.62|12560.28|12440.28|12560.28|12440.28|12559.57|12439.57|9
1624803910000|2021-06-27 14:25:10|12560.71|12440.71|12562.72|12442.72|12562.72|12442.72|12560.66|12440.66|9
1624803920000|2021-06-27 14:25:20|12562.76|12442.76|12568.27|12448.27|12568.27|12448.27|12562.76|12442.76|10
1624803930000|2021-06-27 14:25:30|12568.68|12448.68|12570.57|12450.57|12570.57|12450.57|12568.68|12448.68|9
1624803940000|2021-06-27 14:25:40|12570.72|12450.72|12570.81|12450.81|12571.3|12451.3|12570.5|12450.5|10
1624803950000|2021-06-27 14:25:50|12571.27|12451.27|12570.97|12450.97|12571.27|12451.27|12570.41|12450.41|10
1624803960000|2021-06-27 14:26:00|12570.77|12450.77|12570.64|12450.64|12570.99|12450.99|12570.64|12450.64|8
1624803970000|2021-06-27 14:26:10|12570.62|12450.62|12570.46|12450.46|12571.17|12451.17|12570.46|12450.46|10
1624803980000|2021-06-27 14:26:20|12570.45|12450.45|12569.4|12449.4|12570.45|12450.45|12569.27|12449.27|8
1624803990000|2021-06-27 14:26:30|12569.32|12449.32|12569.09|12449.09|12569.32|12449.32|12568.72|12448.72|9
1624804000000|2021-06-27 14:26:40|12569.02|12449.02|12571.06|12451.06|12571.06|12451.06|12568.86|12448.86|9
1624804010000|2021-06-27 14:26:50|12571.29|12451.29|12572.7|12452.7|12572.7|12452.7|12571.08|12451.08|9
1624804020000|2021-06-27 14:27:00|12572.74|12452.74|12569.74|12449.74|12572.74|12452.74|12569.74|12449.74|10
1624804030000|2021-06-27 14:27:10|12569.42|12449.42|12566.88|12446.88|12569.42|12449.42|12566.71|12446.71|9
1624804040000|2021-06-27 14:27:20|12566.23|12446.23|12567.06|12447.06|12567.27|12447.27|12566.21|12446.21|10
1624804050000|2021-06-27 14:27:30|12567.65|12447.65|12568.23|12448.23|12568.23|12448.23|12567.36|12447.36|9
1624804060000|2021-06-27 14:27:40|12568.52|12448.52|12567.11|12447.11|12568.6|12448.6|12567.11|12447.11|8
1624804070000|2021-06-27 14:27:50|12567.1|12447.1|12566.97|12446.97|12567.38|12447.38|12566.72|12446.72|9
1624804080000|2021-06-27 14:28:00|12566.83|12446.83|12565.39|12445.39|12566.83|12446.83|12565.39|12445.39|10
1624804090000|2021-06-27 14:28:10|12565.52|12445.52|12563.35|12443.35|12565.52|12445.52|12563.35|12443.35|10
1624804100000|2021-06-27 14:28:20|12562.82|12442.82|12561.5|12441.5|12562.94|12442.94|12561.5|12441.5|10
1624804110000|2021-06-27 14:28:30|12561.32|12441.32|12560.93|12440.93|12561.32|12441.32|12560.74|12440.74|7
1624804120000|2021-06-27 14:28:40|12560.84|12440.84|12559.92|12439.92|12561.52|12441.52|12559.92|12439.92|9
1624804130000|2021-06-27 14:28:50|12559.67|12439.67|12558.12|12438.12|12559.67|12439.67|12558.12|12438.12|8
1624804140000|2021-06-27 14:29:00|12558.2|12438.2|12558.06|12438.06|12558.2|12438.2|12557.37|12437.37|9
1624804150000|2021-06-27 14:29:10|12557.85|12437.85|12557.51|12437.51|12558.05|12438.05|12557.51|12437.51|8
1624804160000|2021-06-27 14:29:20|12557.52|12437.52|12556.04|12436.04|12557.52|12437.52|12556.04|12436.04|9
1624804170000|2021-06-27 14:29:30|12555.99|12435.99|12555.06|12435.06|12555.99|12435.99|12554.96|12434.96|10
1624804180000|2021-06-27 14:29:40|12554.59|12434.59|12550.55|12430.55|12554.59|12434.59|12550.55|12430.55|9
1624804190000|2021-06-27 14:29:50|12549.81|12429.81|12546.72|12426.72|12549.86|12429.86|12546.72|12426.72|9
1624804200000|2021-06-27 14:30:00|12546.9|12426.9|12547.49|12427.49|12548.12|12428.12|12546.36|12426.36|9
1624804210000|2021-06-27 14:30:10|12548.84|12428.84|12554.79|12434.79|12554.79|12434.79|12548.75|12428.75|10
1624804220000|2021-06-27 14:30:20|12554.87|12434.87|12556.69|12436.69|12556.69|12436.69|12554.87|12434.87|8
1624804230000|2021-06-27 14:30:30|12557.09|12437.09|12559.24|12439.24|12560.28|12440.28|12556.62|12436.62|10
1624804240000|2021-06-27 14:30:40|12559.44|12439.44|12561.02|12441.02|12561.02|12441.02|12559.44|12439.44|10
1624804250000|2021-06-27 14:30:50|12561.03|12441.03|12564.37|12444.37|12564.37|12444.37|12561.03|12441.03|10
1624804260000|2021-06-27 14:31:00|12564.41|12444.41|12566.52|12446.52|12566.52|12446.52|12564.36|12444.36|10
1624804270000|2021-06-27 14:31:10|12566.55|12446.55|12572.57|12452.57|12572.57|12452.57|12566.55|12446.55|9
1624804280000|2021-06-27 14:31:20|12572.25|12452.25|12578.26|12458.26|12578.26|12458.26|12572.25|12452.25|10
1624804290000|2021-06-27 14:31:30|12578.42|12458.42|12581.31|12461.31|12581.31|12461.31|12578.42|12458.42|9
1624804300000|2021-06-27 14:31:40|12582.54|12462.54|12584.45|12464.45|12584.74|12464.74|12582.02|12462.02|10
1624804310000|2021-06-27 14:31:50|12584.7|12464.7|12584.32|12464.32|12584.7|12464.7|12583.8|12463.8|10
1624804320000|2021-06-27 14:32:00|12584.31|12464.31|12585.83|12465.83|12585.83|12465.83|12584.31|12464.31|9
1624804330000|2021-06-27 14:32:10|12585.81|12465.81|12590.14|12470.14|12590.14|12470.14|12585.81|12465.81|9
1624804340000|2021-06-27 14:32:20|12590.51|12470.51|12593.86|12473.86|12593.86|12473.86|12590.41|12470.41|10
1624804350000|2021-06-27 14:32:30|12595.05|12475.05|12596.17|12476.17|12597.6|12477.6|12595.05|12475.05|10
1624804360000|2021-06-27 14:32:40|12595.82|12475.82|12597.15|12477.15|12597.29|12477.29|12595.33|12475.33|10
1624804370000|2021-06-27 14:32:50|12597.45|12477.45|12599.85|12479.85|12599.85|12479.85|12596.32|12476.32|10
1624804380000|2021-06-27 14:33:00|12600.08|12480.08|12600.6|12480.6|12600.6|12480.6|12600.01|12480.01|9
1624804390000|2021-06-27 14:33:10|12600.52|12480.52|12601.03|12481.03|12601.68|12481.68|12600.52|12480.52|10
1624804400000|2021-06-27 14:33:20|12601.01|12481.01|12602.36|12482.36|12602.4|12482.4|12600.72|12480.72|10
1624804410000|2021-06-27 14:33:30|12602.43|12482.43|12603.24|12483.24|12603.61|12483.61|12602.43|12482.43|10
1624804420000|2021-06-27 14:33:40|12603.53|12483.53|12610.43|12490.43|12610.43|12490.43|12603|12483|10
1624804430000|2021-06-27 14:33:50|12612.54|12492.54|12619.65|12499.65|12619.65|12499.65|12612.54|12492.54|10
1624804440000|2021-06-27 14:34:00|12620.28|12500.28|12621.8|12501.8|12621.89|12501.89|12620.28|12500.28|10
1624804450000|2021-06-27 14:34:10|12622.08|12502.08|12623.5|12503.5|12623.5|12503.5|12622.08|12502.08|10
1624804460000|2021-06-27 14:34:20|12623.14|12503.14|12621.89|12501.89|12623.14|12503.14|12621.89|12501.89|8
1624804470000|2021-06-27 14:34:30|12621.85|12501.85|12628.08|12508.08|12628.26|12508.26|12620.02|12500.02|10
1624804480000|2021-06-27 14:34:40|12628.21|12508.21|12629.95|12509.95|12629.95|12509.95|12627.71|12507.71|10
1624804490000|2021-06-27 14:34:50|12630.57|12510.57|12631.68|12511.68|12631.68|12511.68|12630.19|12510.19|10
1624804500000|2021-06-27 14:35:00|12632.14|12512.14|12631.43|12511.43|12633.09|12513.09|12631.43|12511.43|10
1624804510000|2021-06-27 14:35:10|12630.5|12510.5|12627.34|12507.34|12631.21|12511.21|12627.34|12507.34|10
1624804520000|2021-06-27 14:35:20|12627.2|12507.2|12624.93|12504.93|12627.2|12507.2|12624.93|12504.93|9
1624804530000|2021-06-27 14:35:30|12625.15|12505.15|12623.15|12503.15|12625.15|12505.15|12623.11|12503.11|8
1624804540000|2021-06-27 14:35:40|12623.14|12503.14|12622.22|12502.22|12623.14|12503.14|12621.74|12501.74|9
1624804550000|2021-06-27 14:35:50|12622.49|12502.49|12622.74|12502.74|12623.28|12503.28|12622.49|12502.49|10
1624804560000|2021-06-27 14:36:00|12623|12503|12623.13|12503.13|12623.47|12503.47|12623|12503|8
1624804570000|2021-06-27 14:36:10|12623.06|12503.06|12621.06|12501.06|12623.07|12503.07|12621.06|12501.06|10
1624804580000|2021-06-27 14:36:20|12620.98|12500.98|12619.37|12499.37|12620.98|12500.98|12619.37|12499.37|10
1624804590000|2021-06-27 14:36:30|12619.15|12499.15|12617.82|12497.82|12619.15|12499.15|12617.62|12497.62|10
1624804600000|2021-06-27 14:36:40|12617.85|12497.85|12618.9|12498.9|12618.96|12498.96|12617.28|12497.28|9
1624804610000|2021-06-27 14:36:50|12619.36|12499.36|12620.84|12500.84|12621.79|12501.79|12619.36|12499.36|9
1624804620000|2021-06-27 14:37:00|12620.83|12500.83|12622.17|12502.17|12622.17|12502.17|12620.83|12500.83|10
1624804630000|2021-06-27 14:37:10|12622.58|12502.58|12624.64|12504.64|12624.64|12504.64|12622.58|12502.58|9
1624804640000|2021-06-27 14:37:20|12623.79|12503.79|12625.64|12505.64|12625.64|12505.64|12623.19|12503.19|10
1624804650000|2021-06-27 14:37:30|12625.89|12505.89|12625.73|12505.73|12626.3|12506.3|12625.73|12505.73|9
1624804660000|2021-06-27 14:37:40|12625.52|12505.52|12624.88|12504.88|12625.78|12505.78|12624.88|12504.88|9
1624804670000|2021-06-27 14:37:50|12624.27|12504.27|12623.17|12503.17|12624.76|12504.76|12623.17|12503.17|10
1624804680000|2021-06-27 14:38:00|12623.16|12503.16|12622.3|12502.3|12623.16|12503.16|12622.03|12502.03|10
1624804690000|2021-06-27 14:38:10|12621.76|12501.76|12620.09|12500.09|12622.09|12502.09|12620.09|12500.09|9
1624804700000|2021-06-27 14:38:20|12620.03|12500.03|12619.77|12499.77|12620.03|12500.03|12619.71|12499.71|9
1624804710000|2021-06-27 14:38:30|12619.51|12499.51|12618.31|12498.31|12619.77|12499.77|12618.31|12498.31|10
1624804720000|2021-06-27 14:38:40|12618.22|12498.22|12615.65|12495.65|12618.22|12498.22|12615.65|12495.65|9
1624804730000|2021-06-27 14:38:50|12615.95|12495.95|12616.62|12496.62|12617.27|12497.27|12615.95|12495.95|10
1624804740000|2021-06-27 14:39:00|12616.64|12496.64|12615.09|12495.09|12616.65|12496.65|12615.09|12495.09|10
1624804750000|2021-06-27 14:39:10|12614.51|12494.51|12611.21|12491.21|12614.51|12494.51|12611.21|12491.21|10
1624804760000|2021-06-27 14:39:20|12610.87|12490.87|12609.45|12489.45|12610.87|12490.87|12609.26|12489.26|10
1624804770000|2021-06-27 14:39:30|12610.06|12490.06|12609.35|12489.35|12610.06|12490.06|12609.18|12489.18|9
1624804780000|2021-06-27 14:39:40|12609.33|12489.33|12610.37|12490.37|12610.37|12490.37|12609.23|12489.23|9
1624804790000|2021-06-27 14:39:50|12610.46|12490.46|12614.71|12494.71|12614.71|12494.71|12610.46|12490.46|10
1624804800000|2021-06-27 14:40:00|12615.25|12495.25|12614.32|12494.32|12615.25|12495.25|12614.32|12494.32|8
1624804810000|2021-06-27 14:40:10|12614.18|12494.18|12613.69|12493.69|12614.43|12494.43|12613.69|12493.69|8
1624804820000|2021-06-27 14:40:20|12613.75|12493.75|12612.73|12492.73|12613.75|12493.75|12612.73|12492.73|9
1624804830000|2021-06-27 14:40:30|12612.79|12492.79|12608.13|12488.13|12612.89|12492.89|12608.13|12488.13|9
1624804840000|2021-06-27 14:40:40|12607.58|12487.58|12604.95|12484.95|12607.58|12487.58|12604.95|12484.95|10
1624804850000|2021-06-27 14:40:50|12604.48|12484.48|12604.07|12484.07|12604.5|12484.5|12604.04|12484.04|8
1624804860000|2021-06-27 14:41:00|12604.59|12484.59|12605.62|12485.62|12605.62|12485.62|12604.43|12484.43|10
1624804870000|2021-06-27 14:41:10|12607.13|12487.13|12611.61|12491.61|12611.61|12491.61|12607.13|12487.13|9
1624804880000|2021-06-27 14:41:20|12612.64|12492.64|12616.02|12496.02|12616.03|12496.03|12612.64|12492.64|10
1624804890000|2021-06-27 14:41:30|12615.94|12495.94|12618.48|12498.48|12618.48|12498.48|12615.94|12495.94|9
1624804900000|2021-06-27 14:41:40|12618.93|12498.93|12619.15|12499.15|12619.7|12499.7|12618.93|12498.93|10
1624804910000|2021-06-27 14:41:50|12619.16|12499.16|12620.22|12500.22|12620.26|12500.26|12619.16|12499.16|7
1624804920000|2021-06-27 14:42:00|12620.58|12500.58|12621.65|12501.65|12621.8|12501.8|12620.5|12500.5|10
1624804930000|2021-06-27 14:42:10|12621.51|12501.51|12621.67|12501.67|12622.15|12502.15|12621.4|12501.4|10
1624804940000|2021-06-27 14:42:20|12622.09|12502.09|12623.11|12503.11|12623.11|12503.11|12622.09|12502.09|7
1624804950000|2021-06-27 14:42:30|12623.63|12503.63|12624.69|12504.69|12624.69|12504.69|12623.63|12503.63|10
1624804960000|2021-06-27 14:42:40|12624.5|12504.5|12632.12|12512.12|12632.18|12512.18|12624.5|12504.5|10
1624804970000|2021-06-27 14:42:50|12632.22|12512.22|12632.15|12512.15|12632.81|12512.81|12631.74|12511.74|10
1624804980000|2021-06-27 14:43:00|12632.11|12512.11|12633.28|12513.28|12633.32|12513.32|12631.9|12511.9|9
1624804990000|2021-06-27 14:43:10|12633.13|12513.13|12634.31|12514.31|12634.89|12514.89|12633.11|12513.11|8
1624805000000|2021-06-27 14:43:20|12634.44|12514.44|12636.44|12516.44|12638.18|12518.18|12634.12|12514.12|10
1624805010000|2021-06-27 14:43:30|12636.15|12516.15|12632.92|12512.92|12636.19|12516.19|12632.92|12512.92|10
1624805020000|2021-06-27 14:43:40|12632.57|12512.57|12631.98|12511.98|12632.57|12512.57|12631.71|12511.71|10
1624805030000|2021-06-27 14:43:50|12632.16|12512.16|12629.81|12509.81|12632.16|12512.16|12629.57|12509.57|10
1624805040000|2021-06-27 14:44:00|12629.54|12509.54|12629.48|12509.48|12630.09|12510.09|12629.48|12509.48|10
1624805050000|2021-06-27 14:44:10|12629.34|12509.34|12629.49|12509.49|12630.61|12510.61|12629.34|12509.34|10
1624805060000|2021-06-27 14:44:20|12629.56|12509.56|12627.78|12507.78|12629.83|12509.83|12627.78|12507.78|10
1624805070000|2021-06-27 14:44:30|12627.71|12507.71|12627.73|12507.73|12627.97|12507.97|12626.82|12506.82|10
1624805080000|2021-06-27 14:44:40|12627.56|12507.56|12626.31|12506.31|12627.95|12507.95|12626.31|12506.31|9
1624805090000|2021-06-27 14:44:50|12626.27|12506.27|12625.02|12505.02|12626.27|12506.27|12625.02|12505.02|10
1624805100000|2021-06-27 14:45:00|12625.46|12505.46|12625.39|12505.39|12625.47|12505.47|12625.28|12505.28|8
1624805110000|2021-06-27 14:45:10|12625.4|12505.4|12624.05|12504.05|12625.47|12505.47|12624.05|12504.05|10
1624805120000|2021-06-27 14:45:20|12624.03|12504.03|12623.96|12503.96|12624.03|12504.03|12623.16|12503.16|10
1624805130000|2021-06-27 14:45:30|12623.75|12503.75|12627.01|12507.01|12627.01|12507.01|12623.75|12503.75|10
1624805140000|2021-06-27 14:45:40|12627.27|12507.27|12629.92|12509.92|12629.92|12509.92|12627.27|12507.27|9
1624805150000|2021-06-27 14:45:50|12630.05|12510.05|12634.98|12514.98|12634.98|12514.98|12630.05|12510.05|9
1624805160000|2021-06-27 14:46:00|12635.35|12515.35|12636.97|12516.97|12637.1|12517.1|12634.58|12514.58|10
1624805170000|2021-06-27 14:46:10|12636.9|12516.9|12640.43|12520.43|12641.21|12521.21|12636.82|12516.82|10
1624805180000|2021-06-27 14:46:20|12641.41|12521.41|12648.71|12528.71|12648.71|12528.71|12641.41|12521.41|10
1624805190000|2021-06-27 14:46:30|12649.54|12529.54|12650.15|12530.15|12650.37|12530.37|12649.54|12529.54|8
1624805200000|2021-06-27 14:46:40|12649.62|12529.62|12649.2|12529.2|12650.11|12530.11|12648.62|12528.62|10
1624805210000|2021-06-27 14:46:50|12649.18|12529.18|12646.99|12526.99|12649.18|12529.18|12646.75|12526.75|9
1624805220000|2021-06-27 14:47:00|12646.66|12526.66|12646.4|12526.4|12646.66|12526.66|12645.61|12525.61|10
1624805230000|2021-06-27 14:47:10|12646.79|12526.79|12648.44|12528.44|12648.44|12528.44|12646.79|12526.79|10
1624805240000|2021-06-27 14:47:20|12648.54|12528.54|12649.13|12529.13|12649.96|12529.96|12648.54|12528.54|9
1624805250000|2021-06-27 14:47:30|12648.75|12528.75|12647.34|12527.34|12648.75|12528.75|12647.34|12527.34|9
1624805260000|2021-06-27 14:47:40|12647.05|12527.05|12643.44|12523.44|12647.05|12527.05|12643.44|12523.44|8
1624805270000|2021-06-27 14:47:50|12642.02|12522.02|12640.76|12520.76|12642.02|12522.02|12640.76|12520.76|6
1624805280000|2021-06-27 14:48:00|12640.75|12520.75|12638.59|12518.59|12640.75|12520.75|12638.59|12518.59|7
1624805290000|2021-06-27 14:48:10|12637.71|12517.71|12634.21|12514.21|12637.71|12517.71|12634.21|12514.21|9
1624805300000|2021-06-27 14:48:20|12634.17|12514.17|12633.54|12513.54|12634.17|12514.17|12633.43|12513.43|10
1624805310000|2021-06-27 14:48:30|12633.58|12513.58|12634.33|12514.33|12634.72|12514.72|12633.58|12513.58|10
1624805320000|2021-06-27 14:48:40|12634.35|12514.35|12635.18|12515.18|12635.48|12515.48|12634.35|12514.35|8
1624805330000|2021-06-27 14:48:50|12635.19|12515.19|12633.36|12513.36|12635.23|12515.23|12633.36|12513.36|8
1624805340000|2021-06-27 14:49:00|12632.84|12512.84|12632.58|12512.58|12633.26|12513.26|12632.58|12512.58|9
1624805350000|2021-06-27 14:49:10|12632.36|12512.36|12632.23|12512.23|12632.36|12512.36|12632.19|12512.19|7
1624805360000|2021-06-27 14:49:20|12632.34|12512.34|12631.96|12511.96|12632.47|12512.47|12631.96|12511.96|8
1624805370000|2021-06-27 14:49:30|12631.91|12511.91|12631.91|12511.91|12631.92|12511.92|12631.79|12511.79|6
1624805380000|2021-06-27 14:49:40|12632.02|12512.02|12630.47|12510.47|12632.02|12512.02|12630.47|12510.47|7
1624805390000|2021-06-27 14:49:50|12630.14|12510.14|12633.46|12513.46|12633.46|12513.46|12630.05|12510.05|10
1624805400000|2021-06-27 14:50:00|12633.69|12513.69|12636.66|12516.66|12636.66|12516.66|12633.69|12513.69|10
1624805410000|2021-06-27 14:50:10|12636.65|12516.65|12635.04|12515.04|12636.65|12516.65|12635.04|12515.04|8
1624805420000|2021-06-27 14:50:20|12634.36|12514.36|12633.55|12513.55|12634.53|12514.53|12633.55|12513.55|9
1624805430000|2021-06-27 14:50:30|12633.68|12513.68|12632.77|12512.77|12633.68|12513.68|12632.53|12512.53|9
1624805440000|2021-06-27 14:50:40|12632.69|12512.69|12632.12|12512.12|12632.9|12512.9|12632.12|12512.12|10
1624805450000|2021-06-27 14:50:50|12631.98|12511.98|12629.38|12509.38|12631.98|12511.98|12628.78|12508.78|10
1624805460000|2021-06-27 14:51:00|12629.19|12509.19|12631.47|12511.47|12631.47|12511.47|12629.19|12509.19|10
1624805470000|2021-06-27 14:51:10|12631.48|12511.48|12633.68|12513.68|12633.76|12513.76|12631.48|12511.48|10
1624805480000|2021-06-27 14:51:20|12633.67|12513.67|12633.11|12513.11|12633.86|12513.86|12633.11|12513.11|10
1624805490000|2021-06-27 14:51:30|12633.75|12513.75|12633.48|12513.48|12634.16|12514.16|12633.05|12513.05|10
1624805500000|2021-06-27 14:51:40|12633.47|12513.47|12634.21|12514.21|12634.21|12514.21|12633.29|12513.29|10
1624805510000|2021-06-27 14:51:50|12634.41|12514.41|12634.7|12514.7|12634.7|12514.7|12634.31|12514.31|9
1624805520000|2021-06-27 14:52:00|12634.75|12514.75|12637.84|12517.84|12637.84|12517.84|12634.75|12514.75|8
1624805530000|2021-06-27 14:52:10|12637.86|12517.86|12637.65|12517.65|12638.12|12518.12|12637.51|12517.51|9
1624805540000|2021-06-27 14:52:20|12637.5|12517.5|12635.67|12515.67|12637.5|12517.5|12635.67|12515.67|8
1624805550000|2021-06-27 14:52:30|12635.55|12515.55|12634.61|12514.61|12635.55|12515.55|12634.61|12514.61|9
1624805560000|2021-06-27 14:52:40|12634.39|12514.39|12631.9|12511.9|12634.39|12514.39|12631.67|12511.67|10
1624805570000|2021-06-27 14:52:50|12631.51|12511.51|12629.9|12509.9|12631.51|12511.51|12629.9|12509.9|10
1624805580000|2021-06-27 14:53:00|12629.88|12509.88|12629.42|12509.42|12629.96|12509.96|12629.42|12509.42|9
1624805590000|2021-06-27 14:53:10|12629.43|12509.43|12627.66|12507.66|12629.43|12509.43|12627.66|12507.66|10
1624805600000|2021-06-27 14:53:20|12627.46|12507.46|12627.28|12507.28|12627.89|12507.89|12627.28|12507.28|8
1624805610000|2021-06-27 14:53:30|12627.2|12507.2|12627.19|12507.19|12627.53|12507.53|12627.06|12507.06|7
1624805620000|2021-06-27 14:53:40|12626.99|12506.99|12626.98|12506.98|12627.07|12507.07|12626.94|12506.94|5
1624805630000|2021-06-27 14:53:50|12626.95|12506.95|12626.48|12506.48|12626.95|12506.95|12626.48|12506.48|8
1624805640000|2021-06-27 14:54:00|12626.25|12506.25|12626.82|12506.82|12627.19|12507.19|12626.25|12506.25|9
1624805650000|2021-06-27 14:54:10|12627.02|12507.02|12625.47|12505.47|12627.03|12507.03|12625.47|12505.47|8
1624805660000|2021-06-27 14:54:20|12625.24|12505.24|12624.01|12504.01|12625.24|12505.24|12623.95|12503.95|10
1624805670000|2021-06-27 14:54:30|12623.96|12503.96|12623.5|12503.5|12623.96|12503.96|12623.45|12503.45|10
1624805680000|2021-06-27 14:54:40|12624.05|12504.05|12625.14|12505.14|12625.14|12505.14|12624.05|12504.05|9
1624805690000|2021-06-27 14:54:50|12625.15|12505.15|12625.98|12505.98|12625.98|12505.98|12625.15|12505.15|8
1624805700000|2021-06-27 14:55:00|12626.01|12506.01|12625.99|12505.99|12626.14|12506.14|12625.42|12505.42|9
1624805710000|2021-06-27 14:55:10|12626|12506|12624.55|12504.55|12626.14|12506.14|12624.44|12504.44|9
1624805720000|2021-06-27 14:55:20|12624.31|12504.31|12623.84|12503.84|12624.6|12504.6|12623.84|12503.84|9
1624805730000|2021-06-27 14:55:30|12623.36|12503.36|12623.94|12503.94|12623.94|12503.94|12623.36|12503.36|9
1624805740000|2021-06-27 14:55:40|12623.97|12503.97|12622.68|12502.68|12624.11|12504.11|12622.68|12502.68|10
1624805750000|2021-06-27 14:55:50|12622.6|12502.6|12621.45|12501.45|12622.65|12502.65|12621.45|12501.45|9
1624805760000|2021-06-27 14:56:00|12621.1|12501.1|12619.42|12499.42|12621.1|12501.1|12619.42|12499.42|10
1624805770000|2021-06-27 14:56:10|12619.04|12499.04|12618.49|12498.49|12619.04|12499.04|12618.41|12498.41|8
1624805780000|2021-06-27 14:56:20|12618.45|12498.45|12618.32|12498.32|12618.45|12498.45|12618.26|12498.26|8
1624805790000|2021-06-27 14:56:30|12618.45|12498.45|12617.36|12497.36|12618.49|12498.49|12617.33|12497.33|9
1624805800000|2021-06-27 14:56:40|12616.76|12496.76|12615.51|12495.51|12617.03|12497.03|12615.51|12495.51|10
1624805810000|2021-06-27 14:56:50|12614.63|12494.63|12611.85|12491.85|12614.63|12494.63|12611.85|12491.85|9
1624805820000|2021-06-27 14:57:00|12611.79|12491.79|12610.96|12490.96|12611.79|12491.79|12610.35|12490.35|10
1624805830000|2021-06-27 14:57:10|12611.51|12491.51|12612.25|12492.25|12612.25|12492.25|12610.95|12490.95|10
1624805840000|2021-06-27 14:57:20|12612.46|12492.46|12614.16|12494.16|12614.2|12494.2|12612.46|12492.46|10
1624805850000|2021-06-27 14:57:30|12614.29|12494.29|12615.55|12495.55|12615.55|12495.55|12614.29|12494.29|9
1624805860000|2021-06-27 14:57:40|12616.26|12496.26|12613.25|12493.25|12616.37|12496.37|12612.56|12492.56|10
1624805870000|2021-06-27 14:57:50|12613.56|12493.56|12615.37|12495.37|12615.37|12495.37|12613.56|12493.56|8
1624805880000|2021-06-27 14:58:00|12615.69|12495.69|12617.13|12497.13|12617.13|12497.13|12615.5|12495.5|10
1624805890000|2021-06-27 14:58:10|12617.52|12497.52|12618.49|12498.49|12618.49|12498.49|12617.52|12497.52|7
1624805900000|2021-06-27 14:58:20|12618.79|12498.79|12618.81|12498.81|12618.93|12498.93|12618.45|12498.45|8
1624805910000|2021-06-27 14:58:30|12619.13|12499.13|12620.35|12500.35|12620.35|12500.35|12619.12|12499.12|10
1624805920000|2021-06-27 14:58:40|12621.04|12501.04|12621|12501|12622.73|12502.73|12621|12501|8
1624805930000|2021-06-27 14:58:50|12620.98|12500.98|12622.73|12502.73|12623.44|12503.44|12620.78|12500.78|9
1624805940000|2021-06-27 14:59:00|12623.87|12503.87|12625.43|12505.43|12625.46|12505.46|12623.87|12503.87|9
1624805950000|2021-06-27 14:59:10|12625.34|12505.34|12630.35|12510.35|12630.35|12510.35|12625.34|12505.34|10
1624805960000|2021-06-27 14:59:20|12630.32|12510.32|12636.69|12516.69|12636.69|12516.69|12630.32|12510.32|10
1624805970000|2021-06-27 14:59:30|12638.19|12518.19|12642.35|12522.35|12642.35|12522.35|12638.19|12518.19|10
1624805980000|2021-06-27 14:59:40|12641.7|12521.7|12640.39|12520.39|12641.81|12521.81|12639.87|12519.87|10
1624805990000|2021-06-27 14:59:50|12640.16|12520.16|12640.56|12520.56|12640.66|12520.66|12639.93|12519.93|10
1624806000000|2021-06-27 15:00:00|12640.4|12520.4|12642.63|12522.63|12643.28|12523.28|12640.4|12520.4|10
1624806010000|2021-06-27 15:00:10|12642.65|12522.65|12636.34|12516.34|12642.65|12522.65|12636.34|12516.34|10
1624806020000|2021-06-27 15:00:20|12636.03|12516.03|12630.55|12510.55|12636.03|12516.03|12630.55|12510.55|10
1624806030000|2021-06-27 15:00:30|12630.5|12510.5|12629.55|12509.55|12630.92|12510.92|12628.66|12508.66|10
1624806040000|2021-06-27 15:00:40|12629.68|12509.68|12631.8|12511.8|12632.41|12512.41|12629.68|12509.68|10
1624806050000|2021-06-27 15:00:50|12632.59|12512.59|12635.15|12515.15|12635.15|12515.15|12632.59|12512.59|10
1624806060000|2021-06-27 15:01:00|12635.72|12515.72|12634.66|12514.66|12636.96|12516.96|12634.65|12514.65|9
1624806070000|2021-06-27 15:01:10|12634.89|12514.89|12633.29|12513.29|12634.9|12514.9|12632.95|12512.95|9
1624806080000|2021-06-27 15:01:20|12632.98|12512.98|12630.05|12510.05|12632.98|12512.98|12630.05|12510.05|9
1624806090000|2021-06-27 15:01:30|12629.95|12509.95|12630.43|12510.43|12630.43|12510.43|12628.98|12508.98|10
1624806100000|2021-06-27 15:01:40|12630.3|12510.3|12628.65|12508.65|12630.5|12510.5|12628.65|12508.65|10
1624806110000|2021-06-27 15:01:50|12629.02|12509.02|12628.35|12508.35|12629.26|12509.26|12628.35|12508.35|9
1624806120000|2021-06-27 15:02:00|12627.68|12507.68|12626.71|12506.71|12628.02|12508.02|12626.71|12506.71|9
1624806130000|2021-06-27 15:02:10|12626.57|12506.57|12626.5|12506.5|12626.89|12506.89|12626.49|12506.49|7
1624806140000|2021-06-27 15:02:20|12625.82|12505.82|12625.82|12505.82|12626.49|12506.49|12625.81|12505.81|9
1624806150000|2021-06-27 15:02:30|12625.09|12505.09|12624.88|12504.88|12625.38|12505.38|12624.77|12504.77|9
1624806160000|2021-06-27 15:02:40|12624.66|12504.66|12622.36|12502.36|12624.83|12504.83|12622.36|12502.36|10
1624806170000|2021-06-27 15:02:50|12622.41|12502.41|12620.51|12500.51|12622.41|12502.41|12619.84|12499.84|10
1624806180000|2021-06-27 15:03:00|12620.49|12500.49|12621.87|12501.87|12621.87|12501.87|12620.44|12500.44|9
1624806190000|2021-06-27 15:03:10|12622.03|12502.03|12621.43|12501.43|12622.24|12502.24|12621.43|12501.43|10
1624806200000|2021-06-27 15:03:20|12621.36|12501.36|12621.58|12501.58|12621.69|12501.69|12621.36|12501.36|8
1624806210000|2021-06-27 15:03:30|12621.68|12501.68|12621.45|12501.45|12622.33|12502.33|12621.23|12501.23|10
1624806220000|2021-06-27 15:03:40|12621.84|12501.84|12622.39|12502.39|12622.39|12502.39|12621.84|12501.84|9
1624806230000|2021-06-27 15:03:50|12621.82|12501.82|12622.6|12502.6|12624.03|12504.03|12621.82|12501.82|10
1624806240000|2021-06-27 15:04:00|12622.05|12502.05|12622.83|12502.83|12623.15|12503.15|12621.71|12501.71|10
1624806250000|2021-06-27 15:04:10|12622.67|12502.67|12623.09|12503.09|12623.09|12503.09|12622.61|12502.61|9
1624806260000|2021-06-27 15:04:20|12623.58|12503.58|12622.19|12502.19|12623.58|12503.58|12622.19|12502.19|9
1624806270000|2021-06-27 15:04:30|12621.9|12501.9|12620.49|12500.49|12621.9|12501.9|12620.49|12500.49|9
1624806280000|2021-06-27 15:04:40|12620.85|12500.85|12621.01|12501.01|12621.42|12501.42|12620.8|12500.8|9
1624806290000|2021-06-27 15:04:50|12620.7|12500.7|12620.85|12500.85|12621.12|12501.12|12620.69|12500.69|10
1624806300000|2021-06-27 15:05:00|12620.9|12500.9|12620.01|12500.01|12620.9|12500.9|12619.84|12499.84|10
1624806310000|2021-06-27 15:05:10|12620|12500|12619.68|12499.68|12620.46|12500.46|12619.68|12499.68|8
1624806320000|2021-06-27 15:05:20|12619.57|12499.57|12618.92|12498.92|12619.77|12499.77|12618.92|12498.92|10
1624806330000|2021-06-27 15:05:30|12618.81|12498.81|12617.43|12497.43|12619.04|12499.04|12617.43|12497.43|8
1624806340000|2021-06-27 15:05:40|12616.83|12496.83|12617.66|12497.66|12617.69|12497.69|12616.59|12496.59|10
1624806350000|2021-06-27 15:05:50|12617.58|12497.58|12616.94|12496.94|12617.61|12497.61|12616.89|12496.89|9
1624806360000|2021-06-27 15:06:00|12617.03|12497.03|12619.15|12499.15|12619.15|12499.15|12617|12497|8
1624806370000|2021-06-27 15:06:10|12619.3|12499.3|12622.03|12502.03|12622.03|12502.03|12619.3|12499.3|9
1624806380000|2021-06-27 15:06:20|12622.17|12502.17|12624.24|12504.24|12624.3|12504.3|12622.17|12502.17|9
1624806390000|2021-06-27 15:06:30|12624.03|12504.03|12625.42|12505.42|12625.42|12505.42|12624.03|12504.03|10
1624806400000|2021-06-27 15:06:40|12625.81|12505.81|12627.48|12507.48|12627.48|12507.48|12625.81|12505.81|9
1624806410000|2021-06-27 15:06:50|12628.42|12508.42|12632.31|12512.31|12632.31|12512.31|12628.42|12508.42|10
1624806420000|2021-06-27 15:07:00|12632.34|12512.34|12634.15|12514.15|12634.15|12514.15|12631.76|12511.76|9
1624806430000|2021-06-27 15:07:10|12634.52|12514.52|12633.81|12513.81|12634.52|12514.52|12633.81|12513.81|6
1624806440000|2021-06-27 15:07:20|12633.69|12513.69|12632.42|12512.42|12633.86|12513.86|12632.4|12512.4|10
1624806450000|2021-06-27 15:07:30|12632.23|12512.23|12631.52|12511.52|12632.23|12512.23|12630.94|12510.94|10
1624806460000|2021-06-27 15:07:40|12631.36|12511.36|12631|12511|12631.7|12511.7|12630.85|12510.85|9
1624806470000|2021-06-27 15:07:50|12630.76|12510.76|12631.25|12511.25|12631.53|12511.53|12630.69|12510.69|9
1624806480000|2021-06-27 15:08:00|12631.23|12511.23|12631.97|12511.97|12632.27|12512.27|12631.23|12511.23|9
1624806490000|2021-06-27 15:08:10|12632.09|12512.09|12632.43|12512.43|12632.43|12512.43|12632.05|12512.05|9
1624806500000|2021-06-27 15:08:20|12632.17|12512.17|12633.5|12513.5|12633.5|12513.5|12632.17|12512.17|10
1624806510000|2021-06-27 15:08:30|12633.57|12513.57|12637.47|12517.47|12637.47|12517.47|12633.57|12513.57|8
1624806520000|2021-06-27 15:08:40|12637.31|12517.31|12637.44|12517.44|12637.55|12517.55|12637.06|12517.06|10
1624806530000|2021-06-27 15:08:50|12637.89|12517.89|12638.6|12518.6|12638.6|12518.6|12637.81|12517.81|10
1624806540000|2021-06-27 15:09:00|12638.93|12518.93|12640.67|12520.67|12640.67|12520.67|12638.93|12518.93|9
1624806550000|2021-06-27 15:09:10|12640.6|12520.6|12642.89|12522.89|12642.98|12522.98|12640.25|12520.25|10
1624806560000|2021-06-27 15:09:20|12642.94|12522.94|12642.52|12522.52|12643.52|12523.52|12642.52|12522.52|10
1624806570000|2021-06-27 15:09:30|12642.72|12522.72|12641.75|12521.75|12642.81|12522.81|12641.7|12521.7|9
1624806580000|2021-06-27 15:09:40|12641.84|12521.84|12642.6|12522.6|12642.6|12522.6|12641.48|12521.48|10
1624806590000|2021-06-27 15:09:50|12642.81|12522.81|12641.86|12521.86|12642.81|12522.81|12641.73|12521.73|10
1624806600000|2021-06-27 15:10:00|12641.49|12521.49|12644.14|12524.14|12644.14|12524.14|12641.39|12521.39|10
1624806610000|2021-06-27 15:10:10|12643.76|12523.76|12643.57|12523.57|12643.89|12523.89|12643.34|12523.34|10
1624806620000|2021-06-27 15:10:20|12644.04|12524.04|12638.53|12518.53|12644.04|12524.04|12638.53|12518.53|10
1624806630000|2021-06-27 15:10:30|12638.37|12518.37|12632.83|12512.83|12638.37|12518.37|12632.83|12512.83|10
1624806640000|2021-06-27 15:10:40|12632.37|12512.37|12633.51|12513.51|12633.79|12513.79|12632.37|12512.37|9
1624806650000|2021-06-27 15:10:50|12633.73|12513.73|12631.84|12511.84|12633.79|12513.79|12631.76|12511.76|10
1624806660000|2021-06-27 15:11:00|12631.44|12511.44|12628.82|12508.82|12631.44|12511.44|12628.79|12508.79|9
1624806670000|2021-06-27 15:11:10|12627.97|12507.97|12624.7|12504.7|12627.97|12507.97|12624.7|12504.7|10
1624806680000|2021-06-27 15:11:20|12624.64|12504.64|12624.36|12504.36|12624.73|12504.73|12624.31|12504.31|8
1624806690000|2021-06-27 15:11:30|12624.31|12504.31|12622.99|12502.99|12624.31|12504.31|12622.99|12502.99|10
1624806700000|2021-06-27 15:11:40|12623.15|12503.15|12621.82|12501.82|12623.15|12503.15|12621.82|12501.82|10
1624806710000|2021-06-27 15:11:50|12621.8|12501.8|12619.79|12499.79|12621.8|12501.8|12619.79|12499.79|10
1624806720000|2021-06-27 15:12:00|12619.76|12499.76|12620.37|12500.37|12620.37|12500.37|12618.82|12498.82|8
1624806730000|2021-06-27 15:12:10|12620.44|12500.44|12620.13|12500.13|12620.68|12500.68|12619.97|12499.97|10
1624806740000|2021-06-27 15:12:20|12620.32|12500.32|12620.22|12500.22|12620.78|12500.78|12619.65|12499.65|9
1624806750000|2021-06-27 15:12:30|12620.21|12500.21|12618.79|12498.79|12620.21|12500.21|12618.79|12498.79|9
1624806760000|2021-06-27 15:12:40|12618.84|12498.84|12618.39|12498.39|12618.84|12498.84|12618.18|12498.18|8
1624806770000|2021-06-27 15:12:50|12618.62|12498.62|12618.97|12498.97|12619.41|12499.41|12618.62|12498.62|6
1624806780000|2021-06-27 15:13:00|12618.81|12498.81|12618.95|12498.95|12619.53|12499.53|12618.81|12498.81|8
1624806790000|2021-06-27 15:13:10|12618.74|12498.74|12617.06|12497.06|12618.74|12498.74|12617.06|12497.06|9
1624806800000|2021-06-27 15:13:20|12616.98|12496.98|12616.89|12496.89|12616.98|12496.98|12616.22|12496.22|9
1624806810000|2021-06-27 15:13:30|12616.76|12496.76|12617.77|12497.77|12617.77|12497.77|12616.76|12496.76|9
1624806820000|2021-06-27 15:13:40|12618.14|12498.14|12618.47|12498.47|12618.73|12498.73|12617.89|12497.89|10
1624806830000|2021-06-27 15:13:50|12618.43|12498.43|12618.21|12498.21|12618.72|12498.72|12618.21|12498.21|8
1624806840000|2021-06-27 15:14:00|12618.2|12498.2|12618.03|12498.03|12618.33|12498.33|12617.9|12497.9|8
1624806850000|2021-06-27 15:14:10|12618.16|12498.16|12618.78|12498.78|12618.78|12498.78|12618.11|12498.11|8
1624806860000|2021-06-27 15:14:20|12618.92|12498.92|12621.42|12501.42|12621.42|12501.42|12618.92|12498.92|10
1624806870000|2021-06-27 15:14:30|12621.3|12501.3|12622.06|12502.06|12622.06|12502.06|12621.22|12501.22|10
1624806880000|2021-06-27 15:14:40|12622.09|12502.09|12622.98|12502.98|12623.4|12503.4|12622.09|12502.09|10
1624806890000|2021-06-27 15:14:50|12622.92|12502.92|12623.93|12503.93|12623.93|12503.93|12622.89|12502.89|7
1624806900000|2021-06-27 15:15:00|12623.89|12503.89|12623.63|12503.63|12624.61|12504.61|12623.63|12503.63|9
1624806910000|2021-06-27 15:15:10|12623.68|12503.68|12622.96|12502.96|12623.68|12503.68|12622.87|12502.87|9
1624806920000|2021-06-27 15:15:20|12622.92|12502.92|12622.2|12502.2|12623.07|12503.07|12622.2|12502.2|9
1624806930000|2021-06-27 15:15:30|12622.17|12502.17|12619.01|12499.01|12622.17|12502.17|12619.01|12499.01|9
1624806940000|2021-06-27 15:15:40|12618.94|12498.94|12615.8|12495.8|12618.94|12498.94|12615.8|12495.8|10
1624806950000|2021-06-27 15:15:50|12615.78|12495.78|12613.32|12493.32|12615.87|12495.87|12613.32|12493.32|10
1624806960000|2021-06-27 15:16:00|12612.96|12492.96|12608.12|12488.12|12612.96|12492.96|12608.12|12488.12|9
1624806970000|2021-06-27 15:16:10|12608.41|12488.41|12607.3|12487.3|12608.41|12488.41|12606.99|12486.99|9
1624806980000|2021-06-27 15:16:20|12606.55|12486.55|12602.25|12482.25|12606.55|12486.55|12602.25|12482.25|10
1624806990000|2021-06-27 15:16:30|12600.64|12480.64|12595.87|12475.87|12600.79|12480.79|12595.87|12475.87|10
1624807000000|2021-06-27 15:16:40|12595.38|12475.38|12587.32|12467.32|12595.38|12475.38|12587.32|12467.32|10
1624807010000|2021-06-27 15:16:50|12586.77|12466.77|12579.9|12459.9|12586.77|12466.77|12579.66|12459.66|10
1624807020000|2021-06-27 15:17:00|12580.21|12460.21|12579.97|12459.97|12580.98|12460.98|12579.4|12459.4|9
1624807030000|2021-06-27 15:17:10|12578.93|12458.93|12578.78|12458.78|12580.81|12460.81|12578.78|12458.78|10
1624807040000|2021-06-27 15:17:20|12578.07|12458.07|12576.55|12456.55|12578.07|12458.07|12576.08|12456.08|9
1624807050000|2021-06-27 15:17:30|12576.18|12456.18|12571.84|12451.84|12576.18|12456.18|12571.84|12451.84|10
1624807060000|2021-06-27 15:17:40|12568.78|12448.78|12564.97|12444.97|12568.78|12448.78|12564.97|12444.97|10
1624807070000|2021-06-27 15:17:50|12564.95|12444.95|12563.14|12443.14|12565.03|12445.03|12563.14|12443.14|10
1624807080000|2021-06-27 15:18:00|12563.22|12443.22|12563.7|12443.7|12563.7|12443.7|12562.51|12442.51|10
1624807090000|2021-06-27 15:18:10|12563.87|12443.87|12565.64|12445.64|12565.64|12445.64|12563.78|12443.78|10
1624807100000|2021-06-27 15:18:20|12565.75|12445.75|12565.67|12445.67|12566.26|12446.26|12565.58|12445.58|10
1624807110000|2021-06-27 15:18:30|12566.41|12446.41|12562.72|12442.72|12566.44|12446.44|12562.7|12442.7|10
1624807120000|2021-06-27 15:18:40|12562.71|12442.71|12555.84|12435.84|12562.71|12442.71|12555.84|12435.84|10
1624807130000|2021-06-27 15:18:50|12555.08|12435.08|12554.01|12434.01|12555.08|12435.08|12553.43|12433.43|10
1624807140000|2021-06-27 15:19:00|12554.13|12434.13|12552.97|12432.97|12555.06|12435.06|12552.97|12432.97|10
1624807150000|2021-06-27 15:19:10|12551.94|12431.94|12550.78|12430.78|12552.39|12432.39|12550.78|12430.78|9
1624807160000|2021-06-27 15:19:20|12550.56|12430.56|12549.77|12429.77|12550.56|12430.56|12548.41|12428.41|10
1624807170000|2021-06-27 15:19:30|12549.75|12429.75|12554.42|12434.42|12554.42|12434.42|12549.75|12429.75|10
1624807180000|2021-06-27 15:19:40|12554.63|12434.63|12554.91|12434.91|12555.11|12435.11|12554.24|12434.24|10
1624807190000|2021-06-27 15:19:50|12555.24|12435.24|12556.03|12436.03|12556.03|12436.03|12555.24|12435.24|9
1624807200000|2021-06-27 15:20:00|12557.44|12437.44|12563.07|12443.07|12563.07|12443.07|12557.44|12437.44|8
1624807210000|2021-06-27 15:20:10|12563.28|12443.28|12565.43|12445.43|12565.43|12445.43|12563.28|12443.28|10
1624807220000|2021-06-27 15:20:20|12565.49|12445.49|12566.2|12446.2|12566.2|12446.2|12565.36|12445.36|10
1624807230000|2021-06-27 15:20:30|12566.26|12446.26|12568.79|12448.79|12568.79|12448.79|12566.15|12446.15|10
1624807240000|2021-06-27 15:20:40|12568.61|12448.61|12573.13|12453.13|12573.13|12453.13|12568.55|12448.55|10
1624807250000|2021-06-27 15:20:50|12573.31|12453.31|12579.42|12459.42|12579.42|12459.42|12573.31|12453.31|10
1624807260000|2021-06-27 15:21:00|12579.4|12459.4|12582.33|12462.33|12582.34|12462.34|12579.4|12459.4|10
1624807270000|2021-06-27 15:21:10|12582.68|12462.68|12583.97|12463.97|12584.07|12464.07|12582.53|12462.53|10
1624807280000|2021-06-27 15:21:20|12583.51|12463.51|12583.17|12463.17|12583.88|12463.88|12583.13|12463.13|10
1624807290000|2021-06-27 15:21:30|12582.81|12462.81|12584.52|12464.52|12584.52|12464.52|12581.91|12461.91|10
1624807300000|2021-06-27 15:21:40|12585.28|12465.28|12590.69|12470.69|12590.69|12470.69|12585.28|12465.28|10
1624807310000|2021-06-27 15:21:50|12590.72|12470.72|12593.58|12473.58|12593.58|12473.58|12590.72|12470.72|10
1624807320000|2021-06-27 15:22:00|12593.6|12473.6|12595.11|12475.11|12595.12|12475.12|12593.6|12473.6|9
1624807330000|2021-06-27 15:22:10|12594.99|12474.99|12595.11|12475.11|12595.57|12475.57|12594.45|12474.45|10
1624807340000|2021-06-27 15:22:20|12595.73|12475.73|12594.19|12474.19|12595.73|12475.73|12594.19|12474.19|9
1624807350000|2021-06-27 15:22:30|12593.7|12473.7|12594.08|12474.08|12594.08|12474.08|12593.54|12473.54|9
1624807360000|2021-06-27 15:22:40|12594.8|12474.8|12595.8|12475.8|12595.83|12475.83|12594.58|12474.58|10
1624807370000|2021-06-27 15:22:50|12595.68|12475.68|12597.62|12477.62|12597.63|12477.63|12595.68|12475.68|9
1624807380000|2021-06-27 15:23:00|12597.94|12477.94|12598.28|12478.28|12598.28|12478.28|12597.74|12477.74|10
1624807390000|2021-06-27 15:23:10|12598.49|12478.49|12599.78|12479.78|12599.78|12479.78|12598.37|12478.37|8
1624807400000|2021-06-27 15:23:20|12599.57|12479.57|12599.88|12479.88|12599.88|12479.88|12599.39|12479.39|8
1624807410000|2021-06-27 15:23:30|12599.8|12479.8|12600.53|12480.53|12600.86|12480.86|12599.59|12479.59|10
1624807420000|2021-06-27 15:23:40|12600.63|12480.63|12600.78|12480.78|12600.94|12480.94|12600.08|12480.08|10
1624807430000|2021-06-27 15:23:50|12600.28|12480.28|12597.72|12477.72|12600.28|12480.28|12597.72|12477.72|10
1624807440000|2021-06-27 15:24:00|12597.7|12477.7|12594.47|12474.47|12597.7|12477.7|12594.47|12474.47|9
1624807450000|2021-06-27 15:24:10|12594.37|12474.37|12595.07|12475.07|12595.07|12475.07|12593.73|12473.73|10
1624807460000|2021-06-27 15:24:20|12595.34|12475.34|12595.47|12475.47|12595.61|12475.61|12594.97|12474.97|10
1624807470000|2021-06-27 15:24:30|12595.37|12475.37|12594.99|12474.99|12595.37|12475.37|12594.83|12474.83|9
1624807480000|2021-06-27 15:24:40|12593.86|12473.86|12591.11|12471.11|12593.86|12473.86|12591.11|12471.11|10
1624807490000|2021-06-27 15:24:50|12591.26|12471.26|12589.36|12469.36|12591.29|12471.29|12589.36|12469.36|9
1624807500000|2021-06-27 15:25:00|12588.12|12468.12|12586.73|12466.73|12588.25|12468.25|12586.73|12466.73|10
1624807510000|2021-06-27 15:25:10|12586.85|12466.85|12583.14|12463.14|12586.85|12466.85|12583.14|12463.14|9
1624807520000|2021-06-27 15:25:20|12582.71|12462.71|12579.16|12459.16|12582.71|12462.71|12579.16|12459.16|9
1624807530000|2021-06-27 15:25:30|12578.3|12458.3|12581.09|12461.09|12581.09|12461.09|12578.3|12458.3|9
1624807540000|2021-06-27 15:25:40|12581.22|12461.22|12584.3|12464.3|12584.3|12464.3|12581.22|12461.22|9
1624807550000|2021-06-27 15:25:50|12584.33|12464.33|12589.66|12469.66|12589.66|12469.66|12584.07|12464.07|9
1624807560000|2021-06-27 15:26:00|12589.69|12469.69|12592.85|12472.85|12592.85|12472.85|12589.69|12469.69|9
1624807570000|2021-06-27 15:26:10|12592.84|12472.84|12592.68|12472.68|12593.12|12473.12|12592.55|12472.55|8
1624807580000|2021-06-27 15:26:20|12592.67|12472.67|12593.09|12473.09|12593.09|12473.09|12592.39|12472.39|7
1624807590000|2021-06-27 15:26:30|12593.45|12473.45|12595.74|12475.74|12595.74|12475.74|12593.45|12473.45|10
1624807600000|2021-06-27 15:26:40|12595.99|12475.99|12601.19|12481.19|12601.19|12481.19|12595.99|12475.99|10
1624807610000|2021-06-27 15:26:50|12601.23|12481.23|12605.78|12485.78|12605.78|12485.78|12601.23|12481.23|10
1624807620000|2021-06-27 15:27:00|12605.88|12485.88|12606.41|12486.41|12606.79|12486.79|12605.8|12485.8|10
1624807630000|2021-06-27 15:27:10|12606.51|12486.51|12617.92|12497.92|12617.92|12497.92|12606.51|12486.51|10
1624807640000|2021-06-27 15:27:20|12618.1|12498.1|12634.78|12514.78|12634.78|12514.78|12618.1|12498.1|10
1624807650000|2021-06-27 15:27:30|12636.91|12516.91|12642.36|12522.36|12642.45|12522.45|12636.91|12516.91|9
1624807660000|2021-06-27 15:27:40|12642.32|12522.32|12646.31|12526.31|12646.31|12526.31|12642.32|12522.32|10
1624807670000|2021-06-27 15:27:50|12645.95|12525.95|12648.76|12528.76|12648.76|12528.76|12645.95|12525.95|10
1624807680000|2021-06-27 15:28:00|12648.8|12528.8|12649.98|12529.98|12649.98|12529.98|12648.61|12528.61|9
1624807690000|2021-06-27 15:28:10|12649.87|12529.87|12651.2|12531.2|12651.2|12531.2|12649.87|12529.87|9
1624807700000|2021-06-27 15:28:20|12651.07|12531.07|12652.77|12532.77|12652.77|12532.77|12651.07|12531.07|8
1624807710000|2021-06-27 15:28:30|12652.33|12532.33|12652.49|12532.49|12653.72|12533.72|12652.33|12532.33|10
1624807720000|2021-06-27 15:28:40|12652.53|12532.53|12650.7|12530.7|12652.53|12532.53|12650.41|12530.41|10
1624807730000|2021-06-27 15:28:50|12650.34|12530.34|12651.01|12531.01|12651.01|12531.01|12649.31|12529.31|10
1624807740000|2021-06-27 15:29:00|12651.21|12531.21|12653.9|12533.9|12654.03|12534.03|12651.21|12531.21|10
1624807750000|2021-06-27 15:29:10|12655.19|12535.19|12656.93|12536.93|12657.06|12537.06|12655.19|12535.19|9
1624807760000|2021-06-27 15:29:20|12658.14|12538.14|12659.68|12539.68|12659.68|12539.68|12658.14|12538.14|10
1624807770000|2021-06-27 15:29:30|12659.49|12539.49|12656.68|12536.68|12659.49|12539.49|12656.68|12536.68|10
1624807780000|2021-06-27 15:29:40|12656.48|12536.48|12656.06|12536.06|12656.48|12536.48|12656.03|12536.03|9
1624807790000|2021-06-27 15:29:50|12655.81|12535.81|12655.32|12535.32|12655.88|12535.88|12655.1|12535.1|8
1624807800000|2021-06-27 15:30:00|12655.65|12535.65|12656.58|12536.58|12656.66|12536.66|12655.41|12535.41|10
1624807810000|2021-06-27 15:30:10|12656.7|12536.7|12658.81|12538.81|12658.81|12538.81|12656.04|12536.04|10
1624807820000|2021-06-27 15:30:20|12659.13|12539.13|12666.79|12546.79|12666.79|12546.79|12659.13|12539.13|10
1624807830000|2021-06-27 15:30:30|12666.57|12546.57|12670.56|12550.56|12670.56|12550.56|12666.57|12546.57|10
1624807840000|2021-06-27 15:30:40|12670.91|12550.91|12671.2|12551.2|12671.63|12551.63|12670.74|12550.74|9
1624807850000|2021-06-27 15:30:50|12670.79|12550.79|12670.22|12550.22|12670.79|12550.79|12669.48|12549.48|9
1624807860000|2021-06-27 15:31:00|12670.19|12550.19|12671.64|12551.64|12671.69|12551.69|12670.19|12550.19|9
1624807870000|2021-06-27 15:31:10|12671.65|12551.65|12671.12|12551.12|12672.36|12552.36|12671.12|12551.12|9
1624807880000|2021-06-27 15:31:20|12671.24|12551.24|12670.79|12550.79|12671.28|12551.28|12670.73|12550.73|9
1624807890000|2021-06-27 15:31:30|12670.54|12550.54|12672.44|12552.44|12673.21|12553.21|12670.54|12550.54|8
1624807900000|2021-06-27 15:31:40|12672.95|12552.95|12670.74|12550.74|12672.95|12552.95|12670.69|12550.69|10
1624807910000|2021-06-27 15:31:50|12670.47|12550.47|12669.19|12549.19|12670.47|12550.47|12669.19|12549.19|9
1624807920000|2021-06-27 15:32:00|12669.08|12549.08|12666.48|12546.48|12669.08|12549.08|12666.48|12546.48|10
1624807930000|2021-06-27 15:32:10|12666.55|12546.55|12666.06|12546.06|12667.61|12547.61|12665.75|12545.75|9
1624807940000|2021-06-27 15:32:20|12666.38|12546.38|12663.08|12543.08|12666.38|12546.38|12663.08|12543.08|10
1624807950000|2021-06-27 15:32:30|12662.43|12542.43|12660.45|12540.45|12662.46|12542.46|12660.38|12540.38|10
1624807960000|2021-06-27 15:32:40|12660.36|12540.36|12655.78|12535.78|12660.36|12540.36|12655.78|12535.78|9
1624807970000|2021-06-27 15:32:50|12656|12536|12655.91|12535.91|12656.24|12536.24|12655.48|12535.48|9
1624807980000|2021-06-27 15:33:00|12655.69|12535.69|12653.18|12533.18|12655.95|12535.95|12653.18|12533.18|10
1624807990000|2021-06-27 15:33:10|12652.77|12532.77|12652.4|12532.4|12652.77|12532.77|12651.65|12531.65|10
1624808000000|2021-06-27 15:33:20|12651.6|12531.6|12650.14|12530.14|12651.6|12531.6|12649.76|12529.76|8
1624808010000|2021-06-27 15:33:30|12649.69|12529.69|12648.88|12528.88|12649.69|12529.69|12648.8|12528.8|10
1624808020000|2021-06-27 15:33:40|12648.86|12528.86|12646.71|12526.71|12648.86|12528.86|12646.71|12526.71|10
1624808030000|2021-06-27 15:33:50|12646.36|12526.36|12645.27|12525.27|12646.36|12526.36|12645.25|12525.25|8
1624808040000|2021-06-27 15:34:00|12645.48|12525.48|12644.13|12524.13|12645.48|12525.48|12643.96|12523.96|10
1624808050000|2021-06-27 15:34:10|12644.03|12524.03|12644.31|12524.31|12644.64|12524.64|12643.74|12523.74|10
1624808060000|2021-06-27 15:34:20|12644.87|12524.87|12643.28|12523.28|12644.97|12524.97|12643.28|12523.28|10
1624808070000|2021-06-27 15:34:30|12642.61|12522.61|12640.2|12520.2|12642.61|12522.61|12640.2|12520.2|10
1624808080000|2021-06-27 15:34:40|12640.06|12520.06|12640.23|12520.23|12640.64|12520.64|12640|12520|10
1624808090000|2021-06-27 15:34:50|12639.97|12519.97|12636.9|12516.9|12639.97|12519.97|12636.9|12516.9|10
1624808100000|2021-06-27 15:35:00|12636.13|12516.13|12633.49|12513.49|12636.13|12516.13|12633.49|12513.49|10
1624808110000|2021-06-27 15:35:10|12633.36|12513.36|12628.91|12508.91|12633.36|12513.36|12628.9|12508.9|10
1624808120000|2021-06-27 15:35:20|12628.82|12508.82|12627.09|12507.09|12628.82|12508.82|12627.08|12507.08|10
1624808130000|2021-06-27 15:35:30|12626.49|12506.49|12625.8|12505.8|12626.49|12506.49|12625.75|12505.75|8
1624808140000|2021-06-27 15:35:40|12625.68|12505.68|12624.82|12504.82|12625.68|12505.68|12624.5|12504.5|10
1624808150000|2021-06-27 15:35:50|12624.78|12504.78|12623.63|12503.63|12624.78|12504.78|12623.63|12503.63|8
1624808160000|2021-06-27 15:36:00|12623.44|12503.44|12623.45|12503.45|12623.48|12503.48|12623.33|12503.33|9
1624808170000|2021-06-27 15:36:10|12623.35|12503.35|12625.88|12505.88|12625.88|12505.88|12623.35|12503.35|10
1624808180000|2021-06-27 15:36:20|12625.81|12505.81|12626.05|12506.05|12626.19|12506.19|12625.38|12505.38|9
1624808190000|2021-06-27 15:36:30|12625.93|12505.93|12626.58|12506.58|12626.84|12506.84|12625.93|12505.93|9
1624808200000|2021-06-27 15:36:40|12626.61|12506.61|12625.56|12505.56|12626.65|12506.65|12625.37|12505.37|9
1624808210000|2021-06-27 15:36:50|12624.95|12504.95|12623.41|12503.41|12625.21|12505.21|12623.25|12503.25|9
1624808220000|2021-06-27 15:37:00|12623.28|12503.28|12621.43|12501.43|12623.28|12503.28|12621.43|12501.43|10
1624808230000|2021-06-27 15:37:10|12621.14|12501.14|12618.91|12498.91|12621.22|12501.22|12618.91|12498.91|10
1624808240000|2021-06-27 15:37:20|12618.62|12498.62|12615.31|12495.31|12618.62|12498.62|12615.31|12495.31|10
1624808250000|2021-06-27 15:37:30|12615.05|12495.05|12611.73|12491.73|12615.08|12495.08|12611.73|12491.73|9
1624808260000|2021-06-27 15:37:40|12611.71|12491.71|12609.23|12489.23|12611.71|12491.71|12609.22|12489.22|10
1624808270000|2021-06-27 15:37:50|12609.13|12489.13|12608.31|12488.31|12609.33|12489.33|12608.16|12488.16|10
1624808280000|2021-06-27 15:38:00|12608.48|12488.48|12606.64|12486.64|12609.36|12489.36|12606.64|12486.64|9
1624808290000|2021-06-27 15:38:10|12606.7|12486.7|12607.95|12487.95|12607.98|12487.98|12606.66|12486.66|10
1624808300000|2021-06-27 15:38:20|12608.27|12488.27|12605.89|12485.89|12608.27|12488.27|12605.89|12485.89|10
1624808310000|2021-06-27 15:38:30|12605.12|12485.12|12603.48|12483.48|12605.12|12485.12|12603.48|12483.48|10
1624808320000|2021-06-27 15:38:40|12603.05|12483.05|12602.22|12482.22|12603.05|12483.05|12602.22|12482.22|8
1624808330000|2021-06-27 15:38:50|12602.05|12482.05|12602.43|12482.43|12602.43|12482.43|12601.44|12481.44|10
1624808340000|2021-06-27 15:39:00|12602.29|12482.29|12603.69|12483.69|12603.69|12483.69|12601.84|12481.84|8
1624808350000|2021-06-27 15:39:10|12603.75|12483.75|12605.69|12485.69|12605.69|12485.69|12603.75|12483.75|9
1624808360000|2021-06-27 15:39:20|12605.04|12485.04|12603.08|12483.08|12605.04|12485.04|12603.08|12483.08|10
1624808370000|2021-06-27 15:39:30|12602.29|12482.29|12603.68|12483.68|12603.68|12483.68|12602.29|12482.29|10
1624808380000|2021-06-27 15:39:40|12603.61|12483.61|12605.53|12485.53|12605.53|12485.53|12603.29|12483.29|10
1624808390000|2021-06-27 15:39:50|12606.99|12486.99|12609.47|12489.47|12609.47|12489.47|12606.99|12486.99|10
1624808400000|2021-06-27 15:40:00|12610.31|12490.31|12614.02|12494.02|12614.02|12494.02|12610.31|12490.31|9
1624808410000|2021-06-27 15:40:10|12614.17|12494.17|12617|12497|12617|12497|12614.17|12494.17|10
1624808420000|2021-06-27 15:40:20|12615.99|12495.99|12614.71|12494.71|12617.06|12497.06|12614.71|12494.71|9
1624808430000|2021-06-27 15:40:30|12613.97|12493.97|12611.59|12491.59|12613.97|12493.97|12611.59|12491.59|9
1624808440000|2021-06-27 15:40:40|12610.64|12490.64|12610.81|12490.81|12611.53|12491.53|12610.62|12490.62|9
1624808450000|2021-06-27 15:40:50|12610.61|12490.61|12610.92|12490.92|12611.64|12491.64|12610.49|12490.49|10
1624808460000|2021-06-27 15:41:00|12610.73|12490.73|12613.74|12493.74|12613.74|12493.74|12610.73|12490.73|10
1624808470000|2021-06-27 15:41:10|12613.8|12493.8|12610.92|12490.92|12614.14|12494.14|12610.92|12490.92|10
1624808480000|2021-06-27 15:41:20|12610.81|12490.81|12608.23|12488.23|12610.81|12490.81|12608.23|12488.23|9
1624808490000|2021-06-27 15:41:30|12608.96|12488.96|12607.21|12487.21|12608.96|12488.96|12607.19|12487.19|9
1624808500000|2021-06-27 15:41:40|12607.28|12487.28|12607.37|12487.37|12607.37|12487.37|12606.96|12486.96|7
1624808510000|2021-06-27 15:41:50|12605.39|12485.39|12602.54|12482.54|12605.39|12485.39|12602.54|12482.54|10
1624808520000|2021-06-27 15:42:00|12602.41|12482.41|12598.24|12478.24|12602.41|12482.41|12598.06|12478.06|9
1624808530000|2021-06-27 15:42:10|12598.11|12478.11|12599.01|12479.01|12599.01|12479.01|12597.98|12477.98|9
1624808540000|2021-06-27 15:42:20|12598.82|12478.82|12597.86|12477.86|12598.82|12478.82|12597.86|12477.86|8
1624808550000|2021-06-27 15:42:30|12597.73|12477.73|12597.16|12477.16|12597.94|12477.94|12596.97|12476.97|9
1624808560000|2021-06-27 15:42:40|12597.36|12477.36|12596.27|12476.27|12597.38|12477.38|12596.2|12476.2|9
1624808570000|2021-06-27 15:42:50|12596.24|12476.24|12597.6|12477.6|12597.93|12477.93|12596.24|12476.24|10
1624808580000|2021-06-27 15:43:00|12597.69|12477.69|12596.25|12476.25|12597.75|12477.75|12596.25|12476.25|8
1624808590000|2021-06-27 15:43:10|12595.84|12475.84|12595.5|12475.5|12595.88|12475.88|12595.42|12475.42|9
1624808600000|2021-06-27 15:43:20|12596.3|12476.3|12595.93|12475.93|12596.3|12476.3|12595.81|12475.81|8
1624808610000|2021-06-27 15:43:30|12595.53|12475.53|12595.51|12475.51|12595.87|12475.87|12595.18|12475.18|9
1624808620000|2021-06-27 15:43:40|12595.59|12475.59|12594.68|12474.68|12596.16|12476.16|12594.68|12474.68|8
1624808630000|2021-06-27 15:43:50|12594.45|12474.45|12594.01|12474.01|12594.45|12474.45|12593.96|12473.96|10
1624808640000|2021-06-27 15:44:00|12594.51|12474.51|12597.7|12477.7|12597.7|12477.7|12594.51|12474.51|9
1624808650000|2021-06-27 15:44:10|12597.98|12477.98|12597.82|12477.82|12598.36|12478.36|12597.82|12477.82|9
1624808660000|2021-06-27 15:44:20|12597.64|12477.64|12597|12477|12598.27|12478.27|12597|12477|10
1624808670000|2021-06-27 15:44:30|12596.98|12476.98|12596.51|12476.51|12596.98|12476.98|12596.3|12476.3|10
1624808680000|2021-06-27 15:44:40|12596.86|12476.86|12597.8|12477.8|12597.8|12477.8|12596.86|12476.86|10
1624808690000|2021-06-27 15:44:50|12597.79|12477.79|12598.42|12478.42|12598.42|12478.42|12597.73|12477.73|9
1624808700000|2021-06-27 15:45:00|12598.3|12478.3|12595.33|12475.33|12598.32|12478.32|12595.33|12475.33|10
1624808710000|2021-06-27 15:45:10|12595.26|12475.26|12593.26|12473.26|12595.26|12475.26|12593.15|12473.15|9
1624808720000|2021-06-27 15:45:20|12592.65|12472.65|12588.84|12468.84|12592.65|12472.65|12588.84|12468.84|9
1624808730000|2021-06-27 15:45:30|12589.05|12469.05|12586.86|12466.86|12589.05|12469.05|12586.16|12466.16|10
1624808740000|2021-06-27 15:45:40|12584.09|12464.09|12579.87|12459.87|12584.09|12464.09|12579.87|12459.87|10
1624808750000|2021-06-27 15:45:50|12579.92|12459.92|12579.74|12459.74|12579.92|12459.92|12579.3|12459.3|9
1624808760000|2021-06-27 15:46:00|12579.77|12459.77|12582.81|12462.81|12582.96|12462.96|12579.39|12459.39|10
1624808770000|2021-06-27 15:46:10|12582.94|12462.94|12584.92|12464.92|12584.92|12464.92|12582.94|12462.94|9
1624808780000|2021-06-27 15:46:20|12585.02|12465.02|12584.49|12464.49|12585.91|12465.91|12584.49|12464.49|10
1624808790000|2021-06-27 15:46:30|12584.24|12464.24|12583.72|12463.72|12584.36|12464.36|12583.72|12463.72|9
1624808800000|2021-06-27 15:46:40|12583.6|12463.6|12583.72|12463.72|12583.72|12463.72|12583.5|12463.5|7
1624808810000|2021-06-27 15:46:50|12583.66|12463.66|12583.83|12463.83|12583.83|12463.83|12583.45|12463.45|8
1624808820000|2021-06-27 15:47:00|12584.37|12464.37|12584.15|12464.15|12584.37|12464.37|12583.58|12463.58|9
1624808830000|2021-06-27 15:47:10|12584.14|12464.14|12584.93|12464.93|12585.04|12465.04|12584.14|12464.14|10
1624808840000|2021-06-27 15:47:20|12585.5|12465.5|12584.69|12464.69|12586.34|12466.34|12584.69|12464.69|10
1624808850000|2021-06-27 15:47:30|12584.96|12464.96|12583.24|12463.24|12584.96|12464.96|12583.19|12463.19|9
1624808860000|2021-06-27 15:47:40|12583.21|12463.21|12582.53|12462.53|12583.21|12463.21|12582.53|12462.53|8
1624808870000|2021-06-27 15:47:50|12582.55|12462.55|12582.54|12462.54|12582.86|12462.86|12582.54|12462.54|7
1624808880000|2021-06-27 15:48:00|12582.55|12462.55|12581.65|12461.65|12582.58|12462.58|12581.41|12461.41|10
1624808890000|2021-06-27 15:48:10|12581.69|12461.69|12581.6|12461.6|12581.69|12461.69|12581.4|12461.4|8
1624808900000|2021-06-27 15:48:20|12581.56|12461.56|12580.92|12460.92|12581.56|12461.56|12580.92|12460.92|8
1624808910000|2021-06-27 15:48:30|12580.87|12460.87|12580.56|12460.56|12581.01|12461.01|12580.56|12460.56|8
1624808920000|2021-06-27 15:48:40|12580.54|12460.54|12579.25|12459.25|12580.54|12460.54|12579.25|12459.25|9
1624808930000|2021-06-27 15:48:50|12579.01|12459.01|12580.13|12460.13|12580.47|12460.47|12579.01|12459.01|10
1624808940000|2021-06-27 15:49:00|12580.39|12460.39|12585.27|12465.27|12585.27|12465.27|12580.39|12460.39|10
1624808950000|2021-06-27 15:49:10|12585.8|12465.8|12593.94|12473.94|12593.94|12473.94|12585.8|12465.8|10
1624808960000|2021-06-27 15:49:20|12594.83|12474.83|12603.44|12483.44|12603.44|12483.44|12594.83|12474.83|10
1624808970000|2021-06-27 15:49:30|12603.7|12483.7|12614.57|12494.57|12614.57|12494.57|12603.7|12483.7|10
1624808980000|2021-06-27 15:49:40|12614.73|12494.73|12615.5|12495.5|12615.5|12495.5|12614.41|12494.41|10
1624808990000|2021-06-27 15:49:50|12618.94|12498.94|12623.3|12503.3|12624.14|12504.14|12618.94|12498.94|10
1624809000000|2021-06-27 15:50:00|12623.28|12503.28|12624.97|12504.97|12625.64|12505.64|12623.28|12503.28|10
1624809010000|2021-06-27 15:50:10|12624.76|12504.76|12623.51|12503.51|12624.78|12504.78|12623.51|12503.51|10
1624809020000|2021-06-27 15:50:20|12622.96|12502.96|12623.49|12503.49|12624.24|12504.24|12622.96|12502.96|10
1624809030000|2021-06-27 15:50:30|12623.3|12503.3|12623.17|12503.17|12624.28|12504.28|12623.17|12503.17|10
1624809040000|2021-06-27 15:50:40|12622.91|12502.91|12620.85|12500.85|12623.95|12503.95|12620.85|12500.85|10
1624809050000|2021-06-27 15:50:50|12620.59|12500.59|12617.69|12497.69|12620.78|12500.78|12617.69|12497.69|10
1624809060000|2021-06-27 15:51:00|12617.51|12497.51|12615.83|12495.83|12617.55|12497.55|12615.83|12495.83|10
1624809070000|2021-06-27 15:51:10|12615.16|12495.16|12616.64|12496.64|12616.64|12496.64|12615.16|12495.16|9
1624809080000|2021-06-27 15:51:20|12616.9|12496.9|12619.78|12499.78|12619.78|12499.78|12616.78|12496.78|9
1624809090000|2021-06-27 15:51:30|12619.69|12499.69|12623.28|12503.28|12623.28|12503.28|12619.69|12499.69|10
1624809100000|2021-06-27 15:51:40|12623.41|12503.41|12627.63|12507.63|12627.71|12507.71|12623.41|12503.41|10
1624809110000|2021-06-27 15:51:50|12627.64|12507.64|12628.31|12508.31|12628.31|12508.31|12627.22|12507.22|9
1624809120000|2021-06-27 15:52:00|12628.3|12508.3|12627.67|12507.67|12628.3|12508.3|12627.67|12507.67|10
1624809130000|2021-06-27 15:52:10|12627.48|12507.48|12624.52|12504.52|12627.65|12507.65|12624.52|12504.52|10
1624809140000|2021-06-27 15:52:20|12624.41|12504.41|12623.99|12503.99|12624.41|12504.41|12623.03|12503.03|10
1624809150000|2021-06-27 15:52:30|12623.98|12503.98|12624.44|12504.44|12624.44|12504.44|12623.51|12503.51|10
1624809160000|2021-06-27 15:52:40|12624.11|12504.11|12623.02|12503.02|12624.11|12504.11|12623.02|12503.02|9
1624809170000|2021-06-27 15:52:50|12622.76|12502.76|12622.75|12502.75|12623.27|12503.27|12622.75|12502.75|10
1624809180000|2021-06-27 15:53:00|12622.99|12502.99|12626.21|12506.21|12626.21|12506.21|12622.99|12502.99|9
1624809190000|2021-06-27 15:53:10|12626.23|12506.23|12630.88|12510.88|12630.88|12510.88|12626.23|12506.23|10
1624809200000|2021-06-27 15:53:20|12631.72|12511.72|12631.7|12511.7|12632.75|12512.75|12631.64|12511.64|10
1624809210000|2021-06-27 15:53:30|12631.69|12511.69|12631.6|12511.6|12632.19|12512.19|12631.6|12511.6|10
1624809220000|2021-06-27 15:53:40|12631.72|12511.72|12632.49|12512.49|12632.64|12512.64|12631.72|12511.72|7
1624809230000|2021-06-27 15:53:50|12632.47|12512.47|12635.17|12515.17|12635.17|12515.17|12632.47|12512.47|10
1624809240000|2021-06-27 15:54:00|12635.26|12515.26|12636.39|12516.39|12636.39|12516.39|12635.26|12515.26|10
1624809250000|2021-06-27 15:54:10|12636.83|12516.83|12640.17|12520.17|12640.17|12520.17|12636.83|12516.83|9
1624809260000|2021-06-27 15:54:20|12640.41|12520.41|12642.41|12522.41|12642.76|12522.76|12640.41|12520.41|10
1624809270000|2021-06-27 15:54:30|12642.5|12522.5|12644.01|12524.01|12644.07|12524.07|12642.07|12522.07|9
1624809280000|2021-06-27 15:54:40|12643.52|12523.52|12643.55|12523.55|12644.11|12524.11|12643.24|12523.24|10
1624809290000|2021-06-27 15:54:50|12643.59|12523.59|12645.92|12525.92|12645.93|12525.93|12643.59|12523.59|9
1624809300000|2021-06-27 15:55:00|12646.18|12526.18|12647.91|12527.91|12647.91|12527.91|12646.18|12526.18|9
1624809310000|2021-06-27 15:55:10|12647.99|12527.99|12649.74|12529.74|12649.74|12529.74|12647.99|12527.99|10
1624809320000|2021-06-27 15:55:20|12649.72|12529.72|12650.2|12530.2|12650.27|12530.27|12649.72|12529.72|10
1624809330000|2021-06-27 15:55:30|12650.16|12530.16|12649.86|12529.86|12650.16|12530.16|12648.28|12528.28|10
1624809340000|2021-06-27 15:55:40|12651.01|12531.01|12653.2|12533.2|12653.7|12533.7|12651.01|12531.01|10
1624809350000|2021-06-27 15:55:50|12653.71|12533.71|12654.04|12534.04|12654.56|12534.56|12653.71|12533.71|9
1624809360000|2021-06-27 15:56:00|12654.45|12534.45|12652.78|12532.78|12654.45|12534.45|12652.46|12532.46|10
1624809370000|2021-06-27 15:56:10|12652.42|12532.42|12651.77|12531.77|12652.42|12532.42|12651.52|12531.52|9
1624809380000|2021-06-27 15:56:20|12651.78|12531.78|12655.46|12535.46|12655.46|12535.46|12651.06|12531.06|10
1624809390000|2021-06-27 15:56:30|12655.61|12535.61|12661.89|12541.89|12661.89|12541.89|12655.61|12535.61|10
1624809400000|2021-06-27 15:56:40|12662.08|12542.08|12664.95|12544.95|12664.95|12544.95|12662.08|12542.08|10
1624809410000|2021-06-27 15:56:50|12665.78|12545.78|12667.38|12547.38|12667.39|12547.39|12665.78|12545.78|10
1624809420000|2021-06-27 15:57:00|12667.97|12547.97|12666.89|12546.89|12668.29|12548.29|12666.85|12546.85|10
1624809430000|2021-06-27 15:57:10|12666.37|12546.37|12666.54|12546.54|12666.54|12546.54|12665.09|12545.09|10
1624809440000|2021-06-27 15:57:20|12667.81|12547.81|12666.08|12546.08|12668.49|12548.49|12666.08|12546.08|9
1624809450000|2021-06-27 15:57:30|12665.73|12545.73|12666.86|12546.86|12666.86|12546.86|12665.73|12545.73|10
1624809460000|2021-06-27 15:57:40|12666.38|12546.38|12662.95|12542.95|12666.38|12546.38|12662.88|12542.88|10
1624809470000|2021-06-27 15:57:50|12662.61|12542.61|12660.98|12540.98|12662.64|12542.64|12660.98|12540.98|9
1624809480000|2021-06-27 15:58:00|12660.57|12540.57|12661.04|12541.04|12661.04|12541.04|12659.46|12539.46|9
1624809490000|2021-06-27 15:58:10|12661.06|12541.06|12660.59|12540.59|12661.07|12541.07|12660.48|12540.48|9
1624809500000|2021-06-27 15:58:20|12660.63|12540.63|12661.74|12541.74|12661.74|12541.74|12660.52|12540.52|10
1624809510000|2021-06-27 15:58:30|12661.98|12541.98|12663.17|12543.17|12663.29|12543.29|12661.98|12541.98|10
1624809520000|2021-06-27 15:58:40|12662.87|12542.87|12661.63|12541.63|12662.87|12542.87|12661.3|12541.3|10
1624809530000|2021-06-27 15:58:50|12661.67|12541.67|12664.76|12544.76|12664.76|12544.76|12661.67|12541.67|10
1624809540000|2021-06-27 15:59:00|12664.95|12544.95|12666.67|12546.67|12666.67|12546.67|12664.88|12544.88|9
1624809550000|2021-06-27 15:59:10|12666.76|12546.76|12670.62|12550.62|12670.62|12550.62|12666.76|12546.76|9
1624809560000|2021-06-27 15:59:20|12670.72|12550.72|12673.9|12553.9|12673.9|12553.9|12670.72|12550.72|10
1624809570000|2021-06-27 15:59:30|12674.46|12554.46|12675.88|12555.88|12675.9|12555.9|12674.46|12554.46|10
1624809580000|2021-06-27 15:59:40|12675.7|12555.7|12683.69|12563.69|12683.69|12563.69|12675.7|12555.7|10
1624809590000|2021-06-27 15:59:50|12683.79|12563.79|12688.1|12568.1|12688.15|12568.15|12683.79|12563.79|10
1624809600000|2021-06-27 16:00:00|12687.86|12567.86|12687.13|12567.13|12687.87|12567.87|12686.71|12566.71|10
1624809610000|2021-06-27 16:00:10|12687.08|12567.08|12687.49|12567.49|12688.19|12568.19|12687.04|12567.04|10
1624809620000|2021-06-27 16:00:20|12688.57|12568.57|12684.76|12564.76|12688.57|12568.57|12684.76|12564.76|10
1624809630000|2021-06-27 16:00:30|12684.52|12564.52|12673.77|12553.77|12684.52|12564.52|12673.77|12553.77|10
1624809640000|2021-06-27 16:00:40|12673.2|12553.2|12669.59|12549.59|12673.2|12553.2|12669.59|12549.59|10
1624809650000|2021-06-27 16:00:50|12669.62|12549.62|12667.71|12547.71|12669.82|12549.82|12667.71|12547.71|9
1624809660000|2021-06-27 16:01:00|12666.95|12546.95|12653.66|12533.66|12667.03|12547.03|12653.66|12533.66|10
1624809670000|2021-06-27 16:01:10|12653.28|12533.28|12638.18|12518.18|12653.28|12533.28|12638.18|12518.18|10
1624809680000|2021-06-27 16:01:20|12637.65|12517.65|12639.72|12519.72|12639.77|12519.77|12637.52|12517.52|10
1624809690000|2021-06-27 16:01:30|12640.13|12520.13|12643.36|12523.36|12643.36|12523.36|12640.13|12520.13|10
1624809700000|2021-06-27 16:01:40|12643.76|12523.76|12649.32|12529.32|12649.42|12529.42|12643.76|12523.76|10
1624809710000|2021-06-27 16:01:50|12650.11|12530.11|12652.4|12532.4|12652.4|12532.4|12650.07|12530.07|9
1624809720000|2021-06-27 16:02:00|12651.69|12531.69|12645.6|12525.6|12651.69|12531.69|12645.6|12525.6|10
1624809730000|2021-06-27 16:02:10|12644.84|12524.84|12637.32|12517.32|12644.84|12524.84|12637.32|12517.32|9
1624809740000|2021-06-27 16:02:20|12636.82|12516.82|12633.16|12513.16|12636.82|12516.82|12633.16|12513.16|9
1624809750000|2021-06-27 16:02:30|12633.81|12513.81|12638.33|12518.33|12638.33|12518.33|12632.84|12512.84|10
1624809760000|2021-06-27 16:02:40|12638.59|12518.59|12649.64|12529.64|12649.64|12529.64|12638.59|12518.59|10
1624809770000|2021-06-27 16:02:50|12649.72|12529.72|12656.1|12536.1|12656.1|12536.1|12649.43|12529.43|10
1624809780000|2021-06-27 16:03:00|12656.18|12536.18|12669.03|12549.03|12669.03|12549.03|12656.18|12536.18|10
1624809790000|2021-06-27 16:03:10|12674.35|12554.35|12682.87|12562.87|12682.87|12562.87|12674.23|12554.23|10
1624809800000|2021-06-27 16:03:20|12683.35|12563.35|12691.91|12571.91|12691.91|12571.91|12683.35|12563.35|10
1624809810000|2021-06-27 16:03:30|12694.62|12574.62|12718.6|12598.6|12718.6|12598.6|12694.62|12574.62|10
1624809820000|2021-06-27 16:03:40|12719.17|12599.17|12726.94|12606.94|12728.34|12608.34|12719.17|12599.17|10
1624809830000|2021-06-27 16:03:50|12726.65|12606.65|12730.52|12610.52|12730.86|12610.86|12726.65|12606.65|10
1624809840000|2021-06-27 16:04:00|12730.82|12610.82|12728.79|12608.79|12731.76|12611.76|12728.79|12608.79|9
1624809850000|2021-06-27 16:04:10|12728.7|12608.7|12722.61|12602.61|12728.7|12608.7|12722.61|12602.61|10
1624809860000|2021-06-27 16:04:20|12721.86|12601.86|12717.88|12597.88|12721.86|12601.86|12717.01|12597.01|10
1624809870000|2021-06-27 16:04:30|12717.57|12597.57|12720.55|12600.55|12720.73|12600.73|12717.57|12597.57|10
1624809880000|2021-06-27 16:04:40|12720.24|12600.24|12732.56|12612.56|12732.56|12612.56|12720.24|12600.24|10
1624809890000|2021-06-27 16:04:50|12732.76|12612.76|12735.83|12615.83|12736.43|12616.43|12732.41|12612.41|10
1624809900000|2021-06-27 16:05:00|12735.39|12615.39|12735.57|12615.57|12735.59|12615.59|12734.92|12614.92|10
1624809910000|2021-06-27 16:05:10|12735.7|12615.7|12734.87|12614.87|12736.66|12616.66|12734.87|12614.87|10
1624809920000|2021-06-27 16:05:20|12735.25|12615.25|12733.87|12613.87|12736.51|12616.51|12733.87|12613.87|10
1624809930000|2021-06-27 16:05:30|12733.94|12613.94|12734.78|12614.78|12734.78|12614.78|12733.65|12613.65|10
1624809940000|2021-06-27 16:05:40|12734.32|12614.32|12733.57|12613.57|12734.32|12614.32|12733.28|12613.28|10
1624809950000|2021-06-27 16:05:50|12732.05|12612.05|12728.14|12608.14|12732.16|12612.16|12728.14|12608.14|10
1624809960000|2021-06-27 16:06:00|12727.17|12607.17|12721.41|12601.41|12727.17|12607.17|12721.41|12601.41|10
1624809970000|2021-06-27 16:06:10|12721.56|12601.56|12717.53|12597.53|12721.56|12601.56|12717.53|12597.53|10
1624809980000|2021-06-27 16:06:20|12716.74|12596.74|12713.57|12593.57|12716.74|12596.74|12713.57|12593.57|10
1624809990000|2021-06-27 16:06:30|12713.79|12593.79|12715.9|12595.9|12715.9|12595.9|12713.79|12593.79|10
1624810000000|2021-06-27 16:06:40|12716.04|12596.04|12715.92|12595.92|12717.49|12597.49|12714.53|12594.53|10
1624810010000|2021-06-27 16:06:50|12716.38|12596.38|12718.11|12598.11|12718.11|12598.11|12716.38|12596.38|10
1624810020000|2021-06-27 16:07:00|12718.2|12598.2|12717.26|12597.26|12718.33|12598.33|12717.26|12597.26|9
1624810030000|2021-06-27 16:07:10|12716.99|12596.99|12711.37|12591.37|12716.99|12596.99|12711.37|12591.37|10
1624810040000|2021-06-27 16:07:20|12710.72|12590.72|12703.86|12583.86|12710.72|12590.72|12703.86|12583.86|10
1624810050000|2021-06-27 16:07:30|12703.71|12583.71|12704.41|12584.41|12704.41|12584.41|12703.61|12583.61|10
1624810060000|2021-06-27 16:07:40|12703.9|12583.9|12703.32|12583.32|12704.16|12584.16|12703.32|12583.32|10
1624810070000|2021-06-27 16:07:50|12703.26|12583.26|12699.93|12579.93|12703.26|12583.26|12699.93|12579.93|10
1624810080000|2021-06-27 16:08:00|12700.08|12580.08|12700.21|12580.21|12700.21|12580.21|12699.05|12579.05|10
1624810090000|2021-06-27 16:08:10|12700.31|12580.31|12701.31|12581.31|12701.37|12581.37|12699.61|12579.61|10
1624810100000|2021-06-27 16:08:20|12701.27|12581.27|12701.34|12581.34|12701.74|12581.74|12700.96|12580.96|10
1624810110000|2021-06-27 16:08:30|12700.76|12580.76|12703.56|12583.56|12704.2|12584.2|12700.76|12580.76|9
1624810120000|2021-06-27 16:08:40|12702.97|12582.97|12701.95|12581.95|12704.13|12584.13|12701.72|12581.72|10
1624810130000|2021-06-27 16:08:50|12701.83|12581.83|12700.44|12580.44|12701.83|12581.83|12700.44|12580.44|9
1624810140000|2021-06-27 16:09:00|12700.32|12580.32|12694.93|12574.93|12700.32|12580.32|12694.93|12574.93|10
1624810150000|2021-06-27 16:09:10|12694.92|12574.92|12693.17|12573.17|12696|12576|12693.17|12573.17|10
1624810160000|2021-06-27 16:09:20|12693.45|12573.45|12689.91|12569.91|12693.45|12573.45|12689.91|12569.91|10
1624810170000|2021-06-27 16:09:30|12689.26|12569.26|12681.95|12561.95|12689.31|12569.31|12681.95|12561.95|10
1624810180000|2021-06-27 16:09:40|12680.12|12560.12|12672.53|12552.53|12680.43|12560.43|12672.53|12552.53|10
1624810190000|2021-06-27 16:09:50|12672.29|12552.29|12667.54|12547.54|12672.29|12552.29|12667.54|12547.54|10
1624810200000|2021-06-27 16:10:00|12667.92|12547.92|12664.2|12544.2|12667.94|12547.94|12664.2|12544.2|10
1624810210000|2021-06-27 16:10:10|12663.9|12543.9|12663.17|12543.17|12664.06|12544.06|12663.17|12543.17|10
1624810220000|2021-06-27 16:10:20|12663.31|12543.31|12663.31|12543.31|12665.65|12545.65|12663.3|12543.3|9
1624810230000|2021-06-27 16:10:30|12663.33|12543.33|12664.1|12544.1|12664.1|12544.1|12662.78|12542.78|10
1624810240000|2021-06-27 16:10:40|12664.24|12544.24|12663.42|12543.42|12665.81|12545.81|12663.2|12543.2|10
1624810250000|2021-06-27 16:10:50|12662.26|12542.26|12656.62|12536.62|12662.26|12542.26|12656.62|12536.62|10
1624810260000|2021-06-27 16:11:00|12656.69|12536.69|12651|12531|12656.69|12536.69|12651|12531|10
1624810270000|2021-06-27 16:11:10|12651.16|12531.16|12649.03|12529.03|12651.16|12531.16|12649.03|12529.03|9
1624810280000|2021-06-27 16:11:20|12648.41|12528.41|12647.6|12527.6|12648.41|12528.41|12647.6|12527.6|10
1624810290000|2021-06-27 16:11:30|12647.72|12527.72|12647.71|12527.71|12648.5|12528.5|12647.06|12527.06|10
1624810300000|2021-06-27 16:11:40|12646.89|12526.89|12641.57|12521.57|12646.89|12526.89|12641.57|12521.57|9
1624810310000|2021-06-27 16:11:50|12640.09|12520.09|12638.57|12518.57|12640.09|12520.09|12637.26|12517.26|10
1624810320000|2021-06-27 16:12:00|12638.35|12518.35|12643.07|12523.07|12643.07|12523.07|12638.14|12518.14|9
1624810330000|2021-06-27 16:12:10|12642.78|12522.78|12644.78|12524.78|12644.78|12524.78|12642.78|12522.78|10
1624810340000|2021-06-27 16:12:20|12645.02|12525.02|12644.43|12524.43|12645.02|12525.02|12644.05|12524.05|9
1624810350000|2021-06-27 16:12:30|12644.44|12524.44|12645.02|12525.02|12645.28|12525.28|12644.43|12524.43|10
1624810360000|2021-06-27 16:12:40|12645.57|12525.57|12646.86|12526.86|12646.95|12526.95|12645.44|12525.44|8
1624810370000|2021-06-27 16:12:50|12646.44|12526.44|12646.17|12526.17|12646.8|12526.8|12646.17|12526.17|10
1624810380000|2021-06-27 16:13:00|12646.24|12526.24|12643.52|12523.52|12646.24|12526.24|12643.52|12523.52|10
1624810390000|2021-06-27 16:13:10|12643.08|12523.08|12640.75|12520.75|12643.08|12523.08|12640.75|12520.75|8
1624810400000|2021-06-27 16:13:20|12640.12|12520.12|12637.45|12517.45|12640.12|12520.12|12636.16|12516.16|10
1624810410000|2021-06-27 16:13:30|12636.78|12516.78|12637.1|12517.1|12637.1|12517.1|12636.38|12516.38|9
1624810420000|2021-06-27 16:13:40|12637.65|12517.65|12638.62|12518.62|12638.92|12518.92|12637.17|12517.17|10
1624810430000|2021-06-27 16:13:50|12638.87|12518.87|12640.79|12520.79|12640.87|12520.87|12638.87|12518.87|9
1624810440000|2021-06-27 16:14:00|12640.94|12520.94|12642.31|12522.31|12642.31|12522.31|12640.94|12520.94|10
1624810450000|2021-06-27 16:14:10|12642.23|12522.23|12642.39|12522.39|12642.98|12522.98|12642.01|12522.01|10
1624810460000|2021-06-27 16:14:20|12642.36|12522.36|12643.85|12523.85|12643.85|12523.85|12642.36|12522.36|9
1624810470000|2021-06-27 16:14:30|12643.65|12523.65|12645.71|12525.71|12645.71|12525.71|12643.65|12523.65|10
1624810480000|2021-06-27 16:14:40|12646.21|12526.21|12647.2|12527.2|12647.92|12527.92|12646.21|12526.21|9
1624810490000|2021-06-27 16:14:50|12647.91|12527.91|12649.81|12529.81|12649.81|12529.81|12647.91|12527.91|10
1624810500000|2021-06-27 16:15:00|12650.35|12530.35|12655.54|12535.54|12655.54|12535.54|12650.35|12530.35|10
1624810510000|2021-06-27 16:15:10|12655.77|12535.77|12652.35|12532.35|12656.35|12536.35|12652.35|12532.35|10
1624810520000|2021-06-27 16:15:20|12652.31|12532.31|12651.43|12531.43|12652.43|12532.43|12651.13|12531.13|10
1624810530000|2021-06-27 16:15:30|12651.18|12531.18|12650.52|12530.52|12651.18|12531.18|12650.4|12530.4|10
1624810540000|2021-06-27 16:15:40|12650.51|12530.51|12647.82|12527.82|12650.51|12530.51|12647.82|12527.82|9
1624810550000|2021-06-27 16:15:50|12647.57|12527.57|12647.06|12527.06|12647.57|12527.57|12647.06|12527.06|10
1624810560000|2021-06-27 16:16:00|12647.73|12527.73|12648.05|12528.05|12648.41|12528.41|12647.73|12527.73|8
1624810570000|2021-06-27 16:16:10|12648.5|12528.5|12648.88|12528.88|12649.26|12529.26|12647.9|12527.9|10
1624810580000|2021-06-27 16:16:20|12648.99|12528.99|12647.79|12527.79|12649.11|12529.11|12647.79|12527.79|10
1624810590000|2021-06-27 16:16:30|12647.82|12527.82|12644.68|12524.68|12647.82|12527.82|12644.68|12524.68|10
1624810600000|2021-06-27 16:16:40|12644.87|12524.87|12641.74|12521.74|12644.87|12524.87|12641.74|12521.74|9
1624810610000|2021-06-27 16:16:50|12641.46|12521.46|12638.75|12518.75|12641.46|12521.46|12638.73|12518.73|9
1624810620000|2021-06-27 16:17:00|12637.62|12517.62|12637.02|12517.02|12637.62|12517.62|12635.82|12515.82|10
1624810630000|2021-06-27 16:17:10|12636.51|12516.51|12623.73|12503.73|12636.51|12516.51|12623.73|12503.73|10
1624810640000|2021-06-27 16:17:20|12622.67|12502.67|12620.14|12500.14|12622.67|12502.67|12620.07|12500.07|10
1624810650000|2021-06-27 16:17:30|12621.4|12501.4|12621.13|12501.13|12621.49|12501.49|12621.09|12501.09|10
1624810660000|2021-06-27 16:17:40|12622.54|12502.54|12621.67|12501.67|12622.77|12502.77|12621.61|12501.61|8
1624810670000|2021-06-27 16:17:50|12621.73|12501.73|12623.04|12503.04|12623.18|12503.18|12621.65|12501.65|10
1624810680000|2021-06-27 16:18:00|12623.1|12503.1|12624.6|12504.6|12624.68|12504.68|12623.1|12503.1|10
1624810690000|2021-06-27 16:18:10|12625.59|12505.59|12627.16|12507.16|12627.16|12507.16|12625.36|12505.36|9
1624810700000|2021-06-27 16:18:20|12626.93|12506.93|12628.04|12508.04|12629.49|12509.49|12626.93|12506.93|10
1624810710000|2021-06-27 16:18:30|12627.88|12507.88|12628.11|12508.11|12628.16|12508.16|12627.65|12507.65|9
1624810720000|2021-06-27 16:18:40|12627.9|12507.9|12626.88|12506.88|12628.01|12508.01|12626.82|12506.82|10
1624810730000|2021-06-27 16:18:50|12627.1|12507.1|12628.05|12508.05|12628.05|12508.05|12626.71|12506.71|10
1624810740000|2021-06-27 16:19:00|12627.74|12507.74|12627.48|12507.48|12627.78|12507.78|12627.2|12507.2|8
1624810750000|2021-06-27 16:19:10|12627.79|12507.79|12628.21|12508.21|12628.32|12508.32|12627.66|12507.66|8
1624810760000|2021-06-27 16:19:20|12628.64|12508.64|12628.66|12508.66|12628.68|12508.68|12628.47|12508.47|8
1624810770000|2021-06-27 16:19:30|12628.65|12508.65|12628.63|12508.63|12629.06|12509.06|12628.59|12508.59|9
1624810780000|2021-06-27 16:19:40|12628.49|12508.49|12628.19|12508.19|12628.57|12508.57|12628.19|12508.19|8
1624810790000|2021-06-27 16:19:50|12628.05|12508.05|12628|12508|12628.07|12508.07|12628|12508|5
1624810800000|2021-06-27 16:20:00|12628.01|12508.01|12627.08|12507.08|12628.04|12508.04|12627.08|12507.08|6
1624810810000|2021-06-27 16:20:10|12627.01|12507.01|12627.18|12507.18|12627.18|12507.18|12626.97|12506.97|9
1624810820000|2021-06-27 16:20:20|12627.3|12507.3|12627.52|12507.52|12627.57|12507.57|12627.3|12507.3|5
1624810830000|2021-06-27 16:20:30|12627.53|12507.53|12629.24|12509.24|12629.24|12509.24|12627.52|12507.52|8
1624810840000|2021-06-27 16:20:40|12627.79|12507.79|12631.92|12511.92|12631.92|12511.92|12627.5|12507.5|10
1624810850000|2021-06-27 16:20:50|12633|12513|12643.03|12523.03|12643.03|12523.03|12633|12513|10
1624810860000|2021-06-27 16:21:00|12642.9|12522.9|12653.27|12533.27|12653.27|12533.27|12642.9|12522.9|10
1624810870000|2021-06-27 16:21:10|12655.06|12535.06|12658.26|12538.26|12658.26|12538.26|12655.06|12535.06|7
1624810880000|2021-06-27 16:21:20|12659.16|12539.16|12664.73|12544.73|12664.73|12544.73|12659.16|12539.16|10
1624810890000|2021-06-27 16:21:30|12664.8|12544.8|12667.87|12547.87|12667.87|12547.87|12664.01|12544.01|10
1624810900000|2021-06-27 16:21:40|12669.39|12549.39|12668.62|12548.62|12669.47|12549.47|12668.07|12548.07|10
1624810910000|2021-06-27 16:21:50|12668.12|12548.12|12667.07|12547.07|12668.67|12548.67|12667.07|12547.07|9
1624810920000|2021-06-27 16:22:00|12667.04|12547.04|12666.85|12546.85|12667.43|12547.43|12666.56|12546.56|9
1624810930000|2021-06-27 16:22:10|12666.55|12546.55|12666.62|12546.62|12667.64|12547.64|12666.55|12546.55|10
1624810940000|2021-06-27 16:22:20|12665.94|12545.94|12662.37|12542.37|12666.05|12546.05|12662.37|12542.37|10
1624810950000|2021-06-27 16:22:30|12662.42|12542.42|12657.7|12537.7|12662.42|12542.42|12657.7|12537.7|10
1624810960000|2021-06-27 16:22:40|12657.4|12537.4|12659.27|12539.27|12659.35|12539.35|12657.4|12537.4|10
1624810970000|2021-06-27 16:22:50|12659.24|12539.24|12659.1|12539.1|12660.73|12540.73|12659.1|12539.1|9
1624810980000|2021-06-27 16:23:00|12659.05|12539.05|12658.62|12538.62|12659.75|12539.75|12658.51|12538.51|10
1624810990000|2021-06-27 16:23:10|12657.68|12537.68|12655.61|12535.61|12657.79|12537.79|12655.61|12535.61|10
1624811000000|2021-06-27 16:23:20|12655.29|12535.29|12652.47|12532.47|12655.29|12535.29|12652.47|12532.47|8
1624811010000|2021-06-27 16:23:30|12652.5|12532.5|12648.1|12528.1|12652.58|12532.58|12647.95|12527.95|8
1624811020000|2021-06-27 16:23:40|12647.78|12527.78|12644.83|12524.83|12647.97|12527.97|12644.83|12524.83|9
1624811030000|2021-06-27 16:23:50|12644.38|12524.38|12642.48|12522.48|12645.37|12525.37|12642.48|12522.48|10
1624811040000|2021-06-27 16:24:00|12642.22|12522.22|12638.98|12518.98|12642.22|12522.22|12638.98|12518.98|10
1624811050000|2021-06-27 16:24:10|12638.34|12518.34|12637.98|12517.98|12638.34|12518.34|12637.78|12517.78|9
1624811060000|2021-06-27 16:24:20|12638.85|12518.85|12639.44|12519.44|12639.44|12519.44|12638.85|12518.85|9
1624811070000|2021-06-27 16:24:30|12639.54|12519.54|12636.12|12516.12|12639.54|12519.54|12636.03|12516.03|10
1624811080000|2021-06-27 16:24:40|12636.08|12516.08|12633.98|12513.98|12636.08|12516.08|12633.98|12513.98|9
1624811090000|2021-06-27 16:24:50|12633.95|12513.95|12631.84|12511.84|12633.95|12513.95|12631.84|12511.84|8
1624811100000|2021-06-27 16:25:00|12631.69|12511.69|12630.32|12510.32|12631.69|12511.69|12629.43|12509.43|10
1624811110000|2021-06-27 16:25:10|12630.43|12510.43|12634.33|12514.33|12634.33|12514.33|12630.43|12510.43|10
1624811120000|2021-06-27 16:25:20|12634.38|12514.38|12632.85|12512.85|12634.71|12514.71|12632.42|12512.42|10
1624811130000|2021-06-27 16:25:30|12632.44|12512.44|12630.76|12510.76|12632.44|12512.44|12630.76|12510.76|10
1624811140000|2021-06-27 16:25:40|12630.68|12510.68|12630.09|12510.09|12631.32|12511.32|12630.09|12510.09|10
1624811150000|2021-06-27 16:25:50|12630.12|12510.12|12629.03|12509.03|12630.12|12510.12|12629.03|12509.03|10
1624811160000|2021-06-27 16:26:00|12629.13|12509.13|12629.31|12509.31|12629.37|12509.37|12628.88|12508.88|9
1624811170000|2021-06-27 16:26:10|12629.27|12509.27|12628.01|12508.01|12629.27|12509.27|12628.01|12508.01|9
1624811180000|2021-06-27 16:26:20|12628.1|12508.1|12627.77|12507.77|12628.79|12508.79|12627.57|12507.57|10
1624811190000|2021-06-27 16:26:30|12627.74|12507.74|12628.03|12508.03|12628.03|12508.03|12627.63|12507.63|10
1624811200000|2021-06-27 16:26:40|12627.95|12507.95|12628.76|12508.76|12628.76|12508.76|12627.89|12507.89|10
1624811210000|2021-06-27 16:26:50|12629.04|12509.04|12628.11|12508.11|12629.04|12509.04|12628.03|12508.03|10
1624811220000|2021-06-27 16:27:00|12627.8|12507.8|12628.23|12508.23|12628.29|12508.29|12627.34|12507.34|7
1624811230000|2021-06-27 16:27:10|12628.2|12508.2|12627.26|12507.26|12628.22|12508.22|12626.96|12506.96|10
1624811240000|2021-06-27 16:27:20|12626.99|12506.99|12626.2|12506.2|12626.99|12506.99|12626.18|12506.18|10
1624811250000|2021-06-27 16:27:30|12626.17|12506.17|12625.64|12505.64|12626.46|12506.46|12625.64|12505.64|9
1624811260000|2021-06-27 16:27:40|12625.33|12505.33|12623.92|12503.92|12625.33|12505.33|12623.92|12503.92|10
1624811270000|2021-06-27 16:27:50|12623.35|12503.35|12623.16|12503.16|12623.37|12503.37|12622.99|12502.99|8
1624811280000|2021-06-27 16:28:00|12623.28|12503.28|12623.1|12503.1|12623.65|12503.65|12623.03|12503.03|8
1624811290000|2021-06-27 16:28:10|12622.6|12502.6|12622.3|12502.3|12622.6|12502.6|12621.98|12501.98|10
1624811300000|2021-06-27 16:28:20|12622.29|12502.29|12622.86|12502.86|12623.13|12503.13|12622.03|12502.03|8
1624811310000|2021-06-27 16:28:30|12622.4|12502.4|12622.96|12502.96|12623.1|12503.1|12622|12502|10
1624811320000|2021-06-27 16:28:40|12623.43|12503.43|12627.06|12507.06|12627.06|12507.06|12623.36|12503.36|10
1624811330000|2021-06-27 16:28:50|12627.6|12507.6|12627.56|12507.56|12627.93|12507.93|12627.09|12507.09|9
1624811340000|2021-06-27 16:29:00|12627.26|12507.26|12628.59|12508.59|12628.71|12508.71|12627.26|12507.26|9
1624811350000|2021-06-27 16:29:10|12628.2|12508.2|12626.43|12506.43|12628.57|12508.57|12626.43|12506.43|10
1624811360000|2021-06-27 16:29:20|12625.8|12505.8|12623.4|12503.4|12625.8|12505.8|12623.4|12503.4|10
1624811370000|2021-06-27 16:29:30|12623.27|12503.27|12622.44|12502.44|12623.27|12503.27|12622.02|12502.02|10
1624811380000|2021-06-27 16:29:40|12622.3|12502.3|12622.62|12502.62|12622.62|12502.62|12622.06|12502.06|10
1624811390000|2021-06-27 16:29:50|12622.71|12502.71|12622.95|12502.95|12623.6|12503.6|12622.71|12502.71|10
1624811400000|2021-06-27 16:30:00|12622.82|12502.82|12623.57|12503.57|12623.71|12503.71|12622.77|12502.77|10
1624811410000|2021-06-27 16:30:10|12623.73|12503.73|12625.08|12505.08|12625.08|12505.08|12623.59|12503.59|8
1624811420000|2021-06-27 16:30:20|12625.5|12505.5|12625.89|12505.89|12625.89|12505.89|12625.5|12505.5|8
1624811430000|2021-06-27 16:30:30|12626.73|12506.73|12627.43|12507.43|12627.89|12507.89|12626.54|12506.54|9
1624811440000|2021-06-27 16:30:40|12627.58|12507.58|12627.05|12507.05|12628.04|12508.04|12627.05|12507.05|9
1624811450000|2021-06-27 16:30:50|12627.17|12507.17|12626|12506|12627.21|12507.21|12626|12506|9
1624811460000|2021-06-27 16:31:00|12626.07|12506.07|12624.73|12504.73|12626.07|12506.07|12624.73|12504.73|10
1624811470000|2021-06-27 16:31:10|12624.71|12504.71|12620.19|12500.19|12624.71|12504.71|12620.19|12500.19|9
1624811480000|2021-06-27 16:31:20|12618.16|12498.16|12612.4|12492.4|12618.16|12498.16|12612.4|12492.4|10
1624811490000|2021-06-27 16:31:30|12612.46|12492.46|12611.25|12491.25|12612.46|12492.46|12611.02|12491.02|10
1624811500000|2021-06-27 16:31:40|12611.21|12491.21|12610.01|12490.01|12611.21|12491.21|12610.01|12490.01|10
1624811510000|2021-06-27 16:31:50|12609.72|12489.72|12604.69|12484.69|12609.72|12489.72|12604.69|12484.69|10
1624811520000|2021-06-27 16:32:00|12604.04|12484.04|12597.59|12477.59|12604.52|12484.52|12597.59|12477.59|10
1624811530000|2021-06-27 16:32:10|12596.42|12476.42|12594.57|12474.57|12597.15|12477.15|12594.56|12474.56|10
1624811540000|2021-06-27 16:32:20|12593.67|12473.67|12590.12|12470.12|12593.97|12473.97|12590.12|12470.12|10
1624811550000|2021-06-27 16:32:30|12589.58|12469.58|12587.6|12467.6|12589.58|12469.58|12587.57|12467.57|10
1624811560000|2021-06-27 16:32:40|12587.85|12467.85|12586.57|12466.57|12588.17|12468.17|12586.51|12466.51|10
1624811570000|2021-06-27 16:32:50|12586.54|12466.54|12585.17|12465.17|12586.54|12466.54|12584.51|12464.51|10
1624811580000|2021-06-27 16:33:00|12585.44|12465.44|12586.96|12466.96|12587|12467|12585.44|12465.44|10
1624811590000|2021-06-27 16:33:10|12587.78|12467.78|12589.77|12469.77|12589.77|12469.77|12587.78|12467.78|9
1624811600000|2021-06-27 16:33:20|12590.37|12470.37|12594.36|12474.36|12594.36|12474.36|12590.37|12470.37|10
1624811610000|2021-06-27 16:33:30|12594.5|12474.5|12592.54|12472.54|12595.5|12475.5|12592.54|12472.54|10
1624811620000|2021-06-27 16:33:40|12591.69|12471.69|12585.44|12465.44|12591.69|12471.69|12585.44|12465.44|10
1624811630000|2021-06-27 16:33:50|12585.72|12465.72|12585.76|12465.76|12586.33|12466.33|12585.37|12465.37|9
1624811640000|2021-06-27 16:34:00|12585.65|12465.65|12587.79|12467.79|12587.79|12467.79|12585.65|12465.65|10
1624811650000|2021-06-27 16:34:10|12588.05|12468.05|12589.94|12469.94|12589.94|12469.94|12588.05|12468.05|10
1624811660000|2021-06-27 16:34:20|12589.86|12469.86|12590.81|12470.81|12590.81|12470.81|12588.01|12468.01|9
1624811670000|2021-06-27 16:34:30|12591.24|12471.24|12596.05|12476.05|12596.05|12476.05|12591.09|12471.09|9
1624811680000|2021-06-27 16:34:40|12596.37|12476.37|12600.55|12480.55|12600.9|12480.9|12596.06|12476.06|10
1624811690000|2021-06-27 16:34:50|12601.06|12481.06|12601.37|12481.37|12601.72|12481.72|12600.84|12480.84|10
1624811700000|2021-06-27 16:35:00|12601.97|12481.97|12602.42|12482.42|12602.42|12482.42|12601.6|12481.6|10
1624811710000|2021-06-27 16:35:10|12602.67|12482.67|12602.53|12482.53|12603.46|12483.46|12602.53|12482.53|10
1624811720000|2021-06-27 16:35:20|12600.08|12480.08|12597.94|12477.94|12600.15|12480.15|12597.94|12477.94|10
1624811730000|2021-06-27 16:35:30|12596.24|12476.24|12592.88|12472.88|12596.39|12476.39|12592.88|12472.88|10
1624811740000|2021-06-27 16:35:40|12592.15|12472.15|12593.84|12473.84|12593.84|12473.84|12592.15|12472.15|10
1624811750000|2021-06-27 16:35:50|12594.94|12474.94|12596.59|12476.59|12596.59|12476.59|12594.72|12474.72|10
1624811760000|2021-06-27 16:36:00|12596.47|12476.47|12594.43|12474.43|12596.49|12476.49|12594.37|12474.37|9
1624811770000|2021-06-27 16:36:10|12594.52|12474.52|12593.91|12473.91|12594.54|12474.54|12593.91|12473.91|8
1624811780000|2021-06-27 16:36:20|12594.74|12474.74|12594.8|12474.8|12594.83|12474.83|12594|12474|9
1624811790000|2021-06-27 16:36:30|12595.04|12475.04|12597.68|12477.68|12597.68|12477.68|12595.04|12475.04|9
1624811800000|2021-06-27 16:36:40|12597.89|12477.89|12598.85|12478.85|12598.85|12478.85|12597.89|12477.89|9
1624811810000|2021-06-27 16:36:50|12599.15|12479.15|12600.5|12480.5|12600.5|12480.5|12598.51|12478.51|9
1624811820000|2021-06-27 16:37:00|12602.05|12482.05|12605.43|12485.43|12605.43|12485.43|12602.05|12482.05|10
1624811830000|2021-06-27 16:37:10|12605.75|12485.75|12606.87|12486.87|12607.09|12487.09|12605.74|12485.74|10
1624811840000|2021-06-27 16:37:20|12606.85|12486.85|12605.76|12485.76|12606.85|12486.85|12605.76|12485.76|9
1624811850000|2021-06-27 16:37:30|12605.82|12485.82|12604.18|12484.18|12605.82|12485.82|12604.18|12484.18|10
1624811860000|2021-06-27 16:37:40|12604|12484|12604.91|12484.91|12604.93|12484.93|12604|12484|10
1624811870000|2021-06-27 16:37:50|12604.89|12484.89|12604.44|12484.44|12604.92|12484.92|12604.44|12484.44|8
1624811880000|2021-06-27 16:38:00|12604.46|12484.46|12604.82|12484.82|12604.87|12484.87|12604.35|12484.35|10
1624811890000|2021-06-27 16:38:10|12605.4|12485.4|12606.91|12486.91|12607.37|12487.37|12605.38|12485.38|9
1624811900000|2021-06-27 16:38:20|12607.01|12487.01|12606.01|12486.01|12607.28|12487.28|12605.91|12485.91|8
1624811910000|2021-06-27 16:38:30|12606.76|12486.76|12605.46|12485.46|12607.16|12487.16|12605.46|12485.46|9
1624811920000|2021-06-27 16:38:40|12605.44|12485.44|12604.82|12484.82|12605.78|12485.78|12604.82|12484.82|9
1624811930000|2021-06-27 16:38:50|12604.65|12484.65|12604.03|12484.03|12604.65|12484.65|12603.7|12483.7|7
1624811940000|2021-06-27 16:39:00|12603.95|12483.95|12605.6|12485.6|12605.6|12485.6|12603.83|12483.83|10
1624811950000|2021-06-27 16:39:10|12605.73|12485.73|12609.7|12489.7|12609.7|12489.7|12605.73|12485.73|10
1624811960000|2021-06-27 16:39:20|12609.49|12489.49|12608.5|12488.5|12609.92|12489.92|12608.5|12488.5|10
1624811970000|2021-06-27 16:39:30|12608.58|12488.58|12608.42|12488.42|12608.71|12488.71|12608.17|12488.17|8
1624811980000|2021-06-27 16:39:40|12608.89|12488.89|12609.17|12489.17|12609.58|12489.58|12608.71|12488.71|10
1624811990000|2021-06-27 16:39:50|12609.16|12489.16|12608.93|12488.93|12609.66|12489.66|12608.93|12488.93|10
1624812000000|2021-06-27 16:40:00|12608.87|12488.87|12608.41|12488.41|12608.87|12488.87|12607.53|12487.53|9
1624812010000|2021-06-27 16:40:10|12608.49|12488.49|12610.42|12490.42|12610.42|12490.42|12608.49|12488.49|9
1624812020000|2021-06-27 16:40:20|12610.72|12490.72|12611.72|12491.72|12612.26|12492.26|12610.72|12490.72|10
1624812030000|2021-06-27 16:40:30|12611.36|12491.36|12611.04|12491.04|12611.36|12491.36|12610.81|12490.81|10
1624812040000|2021-06-27 16:40:40|12610.97|12490.97|12610.91|12490.91|12611.32|12491.32|12610.67|12490.67|9
1624812050000|2021-06-27 16:40:50|12610.54|12490.54|12608.62|12488.62|12610.54|12490.54|12608.62|12488.62|10
1624812060000|2021-06-27 16:41:00|12607.9|12487.9|12606.2|12486.2|12607.9|12487.9|12606.2|12486.2|7
1624812070000|2021-06-27 16:41:10|12606.06|12486.06|12600.87|12480.87|12606.06|12486.06|12600.87|12480.87|10
1624812080000|2021-06-27 16:41:20|12600.74|12480.74|12599.71|12479.71|12600.86|12480.86|12599.71|12479.71|10
1624812090000|2021-06-27 16:41:30|12599.46|12479.46|12599.06|12479.06|12599.81|12479.81|12599.06|12479.06|8
1624812100000|2021-06-27 16:41:40|12598.49|12478.49|12598.3|12478.3|12598.55|12478.55|12598.3|12478.3|7
1624812110000|2021-06-27 16:41:50|12598.64|12478.64|12599.08|12479.08|12599.19|12479.19|12598.5|12478.5|9
1624812120000|2021-06-27 16:42:00|12599.04|12479.04|12600.57|12480.57|12600.57|12480.57|12598.88|12478.88|9
1624812130000|2021-06-27 16:42:10|12600.84|12480.84|12600.65|12480.65|12600.9|12480.9|12600.47|12480.47|9
1624812140000|2021-06-27 16:42:20|12600.18|12480.18|12599.7|12479.7|12600.42|12480.42|12599.7|12479.7|9
1624812150000|2021-06-27 16:42:30|12599.58|12479.58|12598.65|12478.65|12599.61|12479.61|12598.65|12478.65|8
1624812160000|2021-06-27 16:42:40|12598.64|12478.64|12597.7|12477.7|12599.14|12479.14|12597.7|12477.7|9
1624812170000|2021-06-27 16:42:50|12597.4|12477.4|12596.28|12476.28|12597.59|12477.59|12596.24|12476.24|10
1624812180000|2021-06-27 16:43:00|12596.55|12476.55|12596.55|12476.55|12596.66|12476.66|12596.21|12476.21|7
1624812190000|2021-06-27 16:43:10|12596.45|12476.45|12594.87|12474.87|12596.45|12476.45|12594.87|12474.87|10
1624812200000|2021-06-27 16:43:20|12595.28|12475.28|12594.52|12474.52|12595.28|12475.28|12594.51|12474.51|8
1624812210000|2021-06-27 16:43:30|12594.49|12474.49|12594.4|12474.4|12594.49|12474.49|12593.91|12473.91|8
1624812220000|2021-06-27 16:43:40|12593.98|12473.98|12591.13|12471.13|12593.98|12473.98|12591.13|12471.13|10
1624812230000|2021-06-27 16:43:50|12591.03|12471.03|12590.13|12470.13|12591.03|12471.03|12590.13|12470.13|9
1624812240000|2021-06-27 16:44:00|12590.2|12470.2|12589.44|12469.44|12590.6|12470.6|12589.44|12469.44|9
1624812250000|2021-06-27 16:44:10|12589.02|12469.02|12588.84|12468.84|12589.56|12469.56|12588.7|12468.7|8
1624812260000|2021-06-27 16:44:20|12588.57|12468.57|12588.29|12468.29|12589.19|12469.19|12588.29|12468.29|9
1624812270000|2021-06-27 16:44:30|12588|12468|12586.7|12466.7|12588|12468|12586.7|12466.7|8
1624812280000|2021-06-27 16:44:40|12586.68|12466.68|12583.35|12463.35|12586.78|12466.78|12583.35|12463.35|10
1624812290000|2021-06-27 16:44:50|12583.01|12463.01|12578.17|12458.17|12583.01|12463.01|12578.17|12458.17|10
1624812300000|2021-06-27 16:45:00|12578.14|12458.14|12574.92|12454.92|12578.14|12458.14|12574.92|12454.92|10
1624812310000|2021-06-27 16:45:10|12574.75|12454.75|12573.9|12453.9|12575.73|12455.73|12573.61|12453.61|10
1624812320000|2021-06-27 16:45:20|12574.35|12454.35|12574.34|12454.34|12575.35|12455.35|12574.06|12454.06|10
1624812330000|2021-06-27 16:45:30|12574.01|12454.01|12571.04|12451.04|12574.01|12454.01|12571.04|12451.04|10
1624812340000|2021-06-27 16:45:40|12571|12451|12562.58|12442.58|12571|12451|12562.58|12442.58|10
1624812350000|2021-06-27 16:45:50|12561.58|12441.58|12560.56|12440.56|12562.09|12442.09|12560.56|12440.56|10
1624812360000|2021-06-27 16:46:00|12560.52|12440.52|12560.19|12440.19|12560.52|12440.52|12559.66|12439.66|10
1624812370000|2021-06-27 16:46:10|12559.55|12439.55|12557.21|12437.21|12559.55|12439.55|12557.21|12437.21|10
1624812380000|2021-06-27 16:46:20|12557.17|12437.17|12556.36|12436.36|12558.05|12438.05|12556.36|12436.36|9
1624812390000|2021-06-27 16:46:30|12556.99|12436.99|12557.3|12437.3|12557.66|12437.66|12556.99|12436.99|10
1624812400000|2021-06-27 16:46:40|12557.2|12437.2|12556.52|12436.52|12557.67|12437.67|12556.38|12436.38|10
1624812410000|2021-06-27 16:46:50|12556.84|12436.84|12559.9|12439.9|12559.9|12439.9|12556.52|12436.52|10
1624812420000|2021-06-27 16:47:00|12559.95|12439.95|12562.01|12442.01|12562.01|12442.01|12559.95|12439.95|10
1624812430000|2021-06-27 16:47:10|12562.95|12442.95|12563.63|12443.63|12563.63|12443.63|12562.95|12442.95|9
1624812440000|2021-06-27 16:47:20|12563.87|12443.87|12564.65|12444.65|12564.65|12444.65|12563.84|12443.84|10
1624812450000|2021-06-27 16:47:30|12564.63|12444.63|12567.23|12447.23|12567.23|12447.23|12564.63|12444.63|10
1624812460000|2021-06-27 16:47:40|12568.17|12448.17|12568.3|12448.3|12570.57|12450.57|12568.17|12448.17|10
1624812470000|2021-06-27 16:47:50|12567.59|12447.59|12565.17|12445.17|12567.59|12447.59|12565.17|12445.17|9
1624812480000|2021-06-27 16:48:00|12564.47|12444.47|12562.8|12442.8|12564.47|12444.47|12562.8|12442.8|10
1624812490000|2021-06-27 16:48:10|12562.29|12442.29|12559.67|12439.67|12562.29|12442.29|12559.58|12439.58|9
1624812500000|2021-06-27 16:48:20|12559.04|12439.04|12556.47|12436.47|12559.04|12439.04|12556.46|12436.46|9
1624812510000|2021-06-27 16:48:30|12555.96|12435.96|12555.83|12435.83|12556.68|12436.68|12555.83|12435.83|8
1624812520000|2021-06-27 16:48:40|12556.01|12436.01|12557.89|12437.89|12558.11|12438.11|12556.01|12436.01|10
1624812530000|2021-06-27 16:48:50|12558.58|12438.58|12557.32|12437.32|12558.65|12438.65|12557.01|12437.01|10
1624812540000|2021-06-27 16:49:00|12557.14|12437.14|12553.98|12433.98|12557.14|12437.14|12553.98|12433.98|10
1624812550000|2021-06-27 16:49:10|12553.76|12433.76|12553.4|12433.4|12554.41|12434.41|12553.22|12433.22|9
1624812560000|2021-06-27 16:49:20|12553.59|12433.59|12553.4|12433.4|12553.7|12433.7|12552.81|12432.81|10
1624812570000|2021-06-27 16:49:30|12554.09|12434.09|12556.1|12436.1|12556.1|12436.1|12554.01|12434.01|9
1624812580000|2021-06-27 16:49:40|12555.97|12435.97|12553.6|12433.6|12556.2|12436.2|12553.6|12433.6|9
1624812590000|2021-06-27 16:49:50|12553.06|12433.06|12553.1|12433.1|12553.29|12433.29|12552.46|12432.46|10
1624812600000|2021-06-27 16:50:00|12553.11|12433.11|12554.54|12434.54|12554.54|12434.54|12552.99|12432.99|10
1624812610000|2021-06-27 16:50:10|12554.93|12434.93|12556.7|12436.7|12556.7|12436.7|12554.93|12434.93|10
1624812620000|2021-06-27 16:50:20|12556.3|12436.3|12554.5|12434.5|12556.34|12436.34|12554.5|12434.5|7
1624812630000|2021-06-27 16:50:30|12554.06|12434.06|12553.18|12433.18|12554.06|12434.06|12552.96|12432.96|9
1624812640000|2021-06-27 16:50:40|12553.38|12433.38|12552.26|12432.26|12553.38|12433.38|12551.83|12431.83|7
1624812650000|2021-06-27 16:50:50|12553.03|12433.03|12554.01|12434.01|12554.01|12434.01|12552.99|12432.99|10
1624812660000|2021-06-27 16:51:00|12553.6|12433.6|12554.73|12434.73|12554.73|12434.73|12553.6|12433.6|9
1624812670000|2021-06-27 16:51:10|12554.67|12434.67|12554.26|12434.26|12554.78|12434.78|12553.13|12433.13|10
1624812680000|2021-06-27 16:51:20|12554.33|12434.33|12559.82|12439.82|12559.82|12439.82|12554.33|12434.33|10
1624812690000|2021-06-27 16:51:30|12560.14|12440.14|12562.27|12442.27|12562.27|12442.27|12560.09|12440.09|10
1624812700000|2021-06-27 16:51:40|12562.52|12442.52|12565.49|12445.49|12565.5|12445.5|12562.52|12442.52|10
1624812710000|2021-06-27 16:51:50|12565.67|12445.67|12563.64|12443.64|12565.67|12445.67|12563.11|12443.11|10
1624812720000|2021-06-27 16:52:00|12563.38|12443.38|12564.15|12444.15|12564.15|12444.15|12563.03|12443.03|9
1624812730000|2021-06-27 16:52:10|12564.37|12444.37|12563.71|12443.71|12564.38|12444.38|12563.61|12443.61|8
1624812740000|2021-06-27 16:52:20|12563.68|12443.68|12565.52|12445.52|12565.78|12445.78|12563.58|12443.58|10
1624812750000|2021-06-27 16:52:30|12565.57|12445.57|12567.23|12447.23|12567.23|12447.23|12565.57|12445.57|9
1624812760000|2021-06-27 16:52:40|12567.44|12447.44|12568.18|12448.18|12568.27|12448.27|12567.44|12447.44|9
1624812770000|2021-06-27 16:52:50|12568.4|12448.4|12569.54|12449.54|12569.54|12449.54|12568.4|12448.4|9
1624812780000|2021-06-27 16:53:00|12570|12450|12568.59|12448.59|12570|12450|12568.58|12448.58|9
1624812790000|2021-06-27 16:53:10|12568.33|12448.33|12566.26|12446.26|12568.33|12448.33|12566.26|12446.26|10
1624812800000|2021-06-27 16:53:20|12566.23|12446.23|12565.34|12445.34|12566.23|12446.23|12565.34|12445.34|8
1624812810000|2021-06-27 16:53:30|12565.35|12445.35|12564.96|12444.96|12565.35|12445.35|12564.51|12444.51|6
1624812820000|2021-06-27 16:53:40|12564.95|12444.95|12565.7|12445.7|12565.7|12445.7|12564.95|12444.95|9
1624812830000|2021-06-27 16:53:50|12565.97|12445.97|12566.28|12446.28|12566.37|12446.37|12565.91|12445.91|9
1624812840000|2021-06-27 16:54:00|12566.38|12446.38|12567.82|12447.82|12567.82|12447.82|12566.3|12446.3|10
1624812850000|2021-06-27 16:54:10|12568.19|12448.19|12569.78|12449.78|12569.78|12449.78|12568.19|12448.19|10
1624812860000|2021-06-27 16:54:20|12569.89|12449.89|12569.36|12449.36|12569.89|12449.89|12569.02|12449.02|10
1624812870000|2021-06-27 16:54:30|12569.19|12449.19|12567.12|12447.12|12569.19|12449.19|12567.12|12447.12|10
1624812880000|2021-06-27 16:54:40|12566.86|12446.86|12569.19|12449.19|12569.25|12449.25|12566.82|12446.82|10
1624812890000|2021-06-27 16:54:50|12569.44|12449.44|12570.91|12450.91|12570.91|12450.91|12569.44|12449.44|8
1624812900000|2021-06-27 16:55:00|12570.92|12450.92|12571.5|12451.5|12571.85|12451.85|12570.7|12450.7|8
1624812910000|2021-06-27 16:55:10|12570.96|12450.96|12570.69|12450.69|12570.96|12450.96|12570.39|12450.39|8
1624812920000|2021-06-27 16:55:20|12570.89|12450.89|12570.77|12450.77|12570.91|12450.91|12570.65|12450.65|7
1624812930000|2021-06-27 16:55:30|12570.63|12450.63|12569.6|12449.6|12570.69|12450.69|12569.6|12449.6|7
1624812940000|2021-06-27 16:55:40|12569.32|12449.32|12568.3|12448.3|12569.32|12449.32|12568.3|12448.3|8
1624812950000|2021-06-27 16:55:50|12568.42|12448.42|12567.88|12447.88|12568.44|12448.44|12567.88|12447.88|8
1624812960000|2021-06-27 16:56:00|12567.61|12447.61|12567.95|12447.95|12567.95|12447.95|12567.22|12447.22|9
1624812970000|2021-06-27 16:56:10|12567.96|12447.96|12568.88|12448.88|12569.23|12449.23|12567.96|12447.96|9
1624812980000|2021-06-27 16:56:20|12569.01|12449.01|12569.55|12449.55|12569.69|12449.69|12569.01|12449.01|8
1624812990000|2021-06-27 16:56:30|12569.68|12449.68|12572.16|12452.16|12572.16|12452.16|12569.68|12449.68|8
1624813000000|2021-06-27 16:56:40|12572.25|12452.25|12573.5|12453.5|12573.5|12453.5|12572.25|12452.25|9
1624813010000|2021-06-27 16:56:50|12574.41|12454.41|12574.79|12454.79|12575.07|12455.07|12574.35|12454.35|9
1624813020000|2021-06-27 16:57:00|12574.81|12454.81|12576.15|12456.15|12576.15|12456.15|12574.81|12454.81|10
1624813030000|2021-06-27 16:57:10|12576.05|12456.05|12577.22|12457.22|12577.22|12457.22|12576.05|12456.05|10
1624813040000|2021-06-27 16:57:20|12577|12457|12579.7|12459.7|12579.78|12459.78|12577|12457|10
1624813050000|2021-06-27 16:57:30|12580.3|12460.3|12581.69|12461.69|12581.69|12461.69|12580.3|12460.3|10
1624813060000|2021-06-27 16:57:40|12581.59|12461.59|12582.49|12462.49|12582.69|12462.69|12581.52|12461.52|7
1624813070000|2021-06-27 16:57:50|12582.53|12462.53|12581.61|12461.61|12582.64|12462.64|12581.61|12461.61|9
1624813080000|2021-06-27 16:58:00|12581.59|12461.59|12583.25|12463.25|12583.25|12463.25|12581.59|12461.59|9
1624813090000|2021-06-27 16:58:10|12583.28|12463.28|12581.85|12461.85|12583.28|12463.28|12581.42|12461.42|9
1624813100000|2021-06-27 16:58:20|12581.58|12461.58|12581.7|12461.7|12581.7|12461.7|12581.27|12461.27|9
1624813110000|2021-06-27 16:58:30|12581.71|12461.71|12581.44|12461.44|12582.15|12462.15|12581.44|12461.44|9
1624813120000|2021-06-27 16:58:40|12581.16|12461.16|12581.44|12461.44|12581.44|12461.44|12580.86|12460.86|8
1624813130000|2021-06-27 16:58:50|12582.45|12462.45|12582.59|12462.59|12582.8|12462.8|12582.29|12462.29|9
1624813140000|2021-06-27 16:59:00|12582.81|12462.81|12582.23|12462.23|12582.81|12462.81|12581.96|12461.96|9
1624813150000|2021-06-27 16:59:10|12581.99|12461.99|12581.23|12461.23|12582.01|12462.01|12581.14|12461.14|8
1624813160000|2021-06-27 16:59:20|12581.44|12461.44|12581.44|12461.44|12581.76|12461.76|12581.36|12461.36|9
1624813170000|2021-06-27 16:59:30|12581.32|12461.32|12580.95|12460.95|12581.76|12461.76|12580.95|12460.95|9
1624813180000|2021-06-27 16:59:40|12580.81|12460.81|12581.83|12461.83|12581.83|12461.83|12580.24|12460.24|10
1624813190000|2021-06-27 16:59:50|12581.79|12461.79|12585.9|12465.9|12585.9|12465.9|12581.79|12461.79|10
1624813200000|2021-06-27 17:00:00|12586.18|12466.18|12585.42|12465.42|12586.67|12466.67|12585.42|12465.42|10
1624813210000|2021-06-27 17:00:10|12585.13|12465.13|12582.24|12462.24|12585.13|12465.13|12582.23|12462.23|10
1624813220000|2021-06-27 17:00:20|12582.15|12462.15|12579.9|12459.9|12582.46|12462.46|12579.9|12459.9|10
1624813230000|2021-06-27 17:00:30|12578.79|12458.79|12573.65|12453.65|12578.79|12458.79|12573.65|12453.65|10
1624813240000|2021-06-27 17:00:40|12573.44|12453.44|12569.9|12449.9|12573.44|12453.44|12569.9|12449.9|10
1624813250000|2021-06-27 17:00:50|12570.19|12450.19|12568.4|12448.4|12570.19|12450.19|12568.06|12448.06|10
1624813260000|2021-06-27 17:01:00|12567.92|12447.92|12566.9|12446.9|12567.92|12447.92|12566.9|12446.9|7
1624813270000|2021-06-27 17:01:10|12566.85|12446.85|12564.6|12444.6|12566.85|12446.85|12564.6|12444.6|10
1624813280000|2021-06-27 17:01:20|12564.55|12444.55|12563.96|12443.96|12564.55|12444.55|12563.94|12443.94|9
1624813290000|2021-06-27 17:01:30|12563.9|12443.9|12563.37|12443.37|12563.9|12443.9|12563.24|12443.24|9
1624813300000|2021-06-27 17:01:40|12563.2|12443.2|12564.04|12444.04|12564.4|12444.4|12563.2|12443.2|7
1624813310000|2021-06-27 17:01:50|12564.08|12444.08|12563.55|12443.55|12564.83|12444.83|12563.55|12443.55|10
1624813320000|2021-06-27 17:02:00|12563.51|12443.51|12564.09|12444.09|12564.09|12444.09|12563.23|12443.23|10
1624813330000|2021-06-27 17:02:10|12564.29|12444.29|12561.3|12441.3|12564.55|12444.55|12561.3|12441.3|10
1624813340000|2021-06-27 17:02:20|12561.01|12441.01|12562.4|12442.4|12562.4|12442.4|12560.91|12440.91|10
1624813350000|2021-06-27 17:02:30|12562.33|12442.33|12561.29|12441.29|12562.35|12442.35|12561.29|12441.29|10
1624813360000|2021-06-27 17:02:40|12560.61|12440.61|12556.38|12436.38|12561.08|12441.08|12556.38|12436.38|10
1624813370000|2021-06-27 17:02:50|12554.16|12434.16|12550.05|12430.05|12554.16|12434.16|12549.86|12429.86|10
1624813380000|2021-06-27 17:03:00|12550.67|12430.67|12549.51|12429.51|12550.67|12430.67|12549.51|12429.51|10
1624813390000|2021-06-27 17:03:10|12549.81|12429.81|12546.71|12426.71|12549.81|12429.81|12546.55|12426.55|10
1624813400000|2021-06-27 17:03:20|12546.29|12426.29|12544.49|12424.49|12546.29|12426.29|12544.12|12424.12|10
1624813410000|2021-06-27 17:03:30|12544.25|12424.25|12542.66|12422.66|12545.07|12425.07|12542.66|12422.66|9
1624813420000|2021-06-27 17:03:40|12542.34|12422.34|12543.61|12423.61|12543.61|12423.61|12542.16|12422.16|9
1624813430000|2021-06-27 17:03:50|12543.51|12423.51|12545.8|12425.8|12545.94|12425.94|12543.51|12423.51|10
1624813440000|2021-06-27 17:04:00|12545.73|12425.73|12545.72|12425.72|12546.83|12426.83|12545.64|12425.64|10
1624813450000|2021-06-27 17:04:10|12545.26|12425.26|12545.08|12425.08|12545.63|12425.63|12544.59|12424.59|9
1624813460000|2021-06-27 17:04:20|12545.23|12425.23|12543.37|12423.37|12545.24|12425.24|12543.22|12423.22|10
1624813470000|2021-06-27 17:04:30|12543.47|12423.47|12541.94|12421.94|12543.47|12423.47|12541.94|12421.94|10
1624813480000|2021-06-27 17:04:40|12542.02|12422.02|12540.38|12420.38|12542.34|12422.34|12540.38|12420.38|10
1624813490000|2021-06-27 17:04:50|12539.39|12419.39|12539.04|12419.04|12539.39|12419.39|12538.23|12418.23|10
1624813500000|2021-06-27 17:05:00|12539.16|12419.16|12536.5|12416.5|12539.32|12419.32|12536.5|12416.5|9
1624813510000|2021-06-27 17:05:10|12535.59|12415.59|12531.36|12411.36|12535.59|12415.59|12531.36|12411.36|10
1624813520000|2021-06-27 17:05:20|12530.63|12410.63|12530.55|12410.55|12530.68|12410.68|12530.23|12410.23|10
1624813530000|2021-06-27 17:05:30|12529.94|12409.94|12529.12|12409.12|12530.13|12410.13|12529.12|12409.12|10
1624813540000|2021-06-27 17:05:40|12528.95|12408.95|12527.15|12407.15|12528.95|12408.95|12527.15|12407.15|8
1624813550000|2021-06-27 17:05:50|12527.06|12407.06|12527.73|12407.73|12527.94|12407.94|12526.93|12406.93|9
1624813560000|2021-06-27 17:06:00|12528.51|12408.51|12530.75|12410.75|12530.75|12410.75|12527.97|12407.97|9
1624813570000|2021-06-27 17:06:10|12530.81|12410.81|12534.46|12414.46|12534.46|12414.46|12530.81|12410.81|10
1624813580000|2021-06-27 17:06:20|12534.99|12414.99|12536.68|12416.68|12536.68|12416.68|12534.99|12414.99|7
1624813590000|2021-06-27 17:06:30|12537.11|12417.11|12538.32|12418.32|12538.32|12418.32|12537.11|12417.11|10
1624813600000|2021-06-27 17:06:40|12538.34|12418.34|12539.78|12419.78|12539.78|12419.78|12538.34|12418.34|9
1624813610000|2021-06-27 17:06:50|12540.06|12420.06|12540.17|12420.17|12540.29|12420.29|12539.61|12419.61|10
1624813620000|2021-06-27 17:07:00|12540.12|12420.12|12540.6|12420.6|12541.06|12421.06|12540.12|12420.12|10
1624813630000|2021-06-27 17:07:10|12540.74|12420.74|12542.3|12422.3|12542.37|12422.37|12540.74|12420.74|8
1624813640000|2021-06-27 17:07:20|12543.93|12423.93|12545.71|12425.71|12545.73|12425.73|12543.93|12423.93|8
1624813650000|2021-06-27 17:07:30|12545.7|12425.7|12546.02|12426.02|12546.95|12426.95|12545.69|12425.69|10
1624813660000|2021-06-27 17:07:40|12546.17|12426.17|12545.26|12425.26|12546.38|12426.38|12544.68|12424.68|10
1624813670000|2021-06-27 17:07:50|12545.28|12425.28|12545.85|12425.85|12546.26|12426.26|12545.28|12425.28|10
1624813680000|2021-06-27 17:08:00|12545.89|12425.89|12546.73|12426.73|12546.73|12426.73|12545.89|12425.89|10
1624813690000|2021-06-27 17:08:10|12547.29|12427.29|12550.51|12430.51|12550.51|12430.51|12547.29|12427.29|10
1624813700000|2021-06-27 17:08:20|12550.6|12430.6|12556.22|12436.22|12556.22|12436.22|12550.6|12430.6|10
1624813710000|2021-06-27 17:08:30|12556.61|12436.61|12557.28|12437.28|12557.68|12437.68|12556.61|12436.61|9
1624813720000|2021-06-27 17:08:40|12557.34|12437.34|12559.95|12439.95|12559.95|12439.95|12557.25|12437.25|10
1624813730000|2021-06-27 17:08:50|12561.52|12441.52|12565.46|12445.46|12565.69|12445.69|12561.52|12441.52|10
1624813740000|2021-06-27 17:09:00|12565.51|12445.51|12562.72|12442.72|12565.51|12445.51|12562.72|12442.72|10
1624813750000|2021-06-27 17:09:10|12562.42|12442.42|12563.72|12443.72|12563.72|12443.72|12560.78|12440.78|10
1624813760000|2021-06-27 17:09:20|12564.21|12444.21|12564.98|12444.98|12565.11|12445.11|12564.21|12444.21|9
1624813770000|2021-06-27 17:09:30|12565.24|12445.24|12566.01|12446.01|12566.39|12446.39|12565.24|12445.24|10
1624813780000|2021-06-27 17:09:40|12565.84|12445.84|12564.95|12444.95|12565.86|12445.86|12564.95|12444.95|9
1624813790000|2021-06-27 17:09:50|12565.2|12445.2|12566.13|12446.13|12566.13|12446.13|12564.99|12444.99|9
1624813800000|2021-06-27 17:10:00|12566.41|12446.41|12566.84|12446.84|12567.2|12447.2|12566.33|12446.33|10
1624813810000|2021-06-27 17:10:10|12566.89|12446.89|12565.37|12445.37|12566.89|12446.89|12564.97|12444.97|8
1624813820000|2021-06-27 17:10:20|12565.44|12445.44|12564.53|12444.53|12565.97|12445.97|12564.53|12444.53|10
1624813830000|2021-06-27 17:10:30|12564.39|12444.39|12563.51|12443.51|12564.39|12444.39|12563.51|12443.51|8
1624813840000|2021-06-27 17:10:40|12563.61|12443.61|12567.98|12447.98|12567.98|12447.98|12563.61|12443.61|9
1624813850000|2021-06-27 17:10:50|12568.71|12448.71|12575.92|12455.92|12575.92|12455.92|12568.71|12448.71|10
1624813860000|2021-06-27 17:11:00|12576.28|12456.28|12579.22|12459.22|12579.22|12459.22|12576.15|12456.15|10
1624813870000|2021-06-27 17:11:10|12578.07|12458.07|12577.71|12457.71|12579.33|12459.33|12577.71|12457.71|9
1624813880000|2021-06-27 17:11:20|12577.65|12457.65|12576.04|12456.04|12577.65|12457.65|12576.04|12456.04|10
1624813890000|2021-06-27 17:11:30|12575.61|12455.61|12577.11|12457.11|12577.11|12457.11|12575.61|12455.61|10
1624813900000|2021-06-27 17:11:40|12577.13|12457.13|12578.89|12458.89|12578.89|12458.89|12577.13|12457.13|8
1624813910000|2021-06-27 17:11:50|12579.22|12459.22|12580.39|12460.39|12580.68|12460.68|12579.08|12459.08|8
1624813920000|2021-06-27 17:12:00|12580.4|12460.4|12580.81|12460.81|12580.81|12460.81|12580.4|12460.4|8
1624813930000|2021-06-27 17:12:10|12581.38|12461.38|12583.7|12463.7|12583.7|12463.7|12581.38|12461.38|7
1624813940000|2021-06-27 17:12:20|12584.35|12464.35|12584.36|12464.36|12585.02|12465.02|12584.35|12464.35|9
1624813950000|2021-06-27 17:12:30|12584.64|12464.64|12587.53|12467.53|12587.53|12467.53|12583.53|12463.53|10
1624813960000|2021-06-27 17:12:40|12587.47|12467.47|12586.99|12466.99|12587.57|12467.57|12586.9|12466.9|10
1624813970000|2021-06-27 17:12:50|12586.9|12466.9|12587.09|12467.09|12587.35|12467.35|12586.9|12466.9|8
1624813980000|2021-06-27 17:13:00|12587.41|12467.41|12586.83|12466.83|12587.57|12467.57|12586.83|12466.83|8
1624813990000|2021-06-27 17:13:10|12586.91|12466.91|12588.61|12468.61|12588.62|12468.62|12586.91|12466.91|8
1624814000000|2021-06-27 17:13:20|12588.94|12468.94|12590.86|12470.86|12591.08|12471.08|12588.94|12468.94|9
1624814010000|2021-06-27 17:13:30|12590.85|12470.85|12592.02|12472.02|12592.2|12472.2|12590.84|12470.84|10
1624814020000|2021-06-27 17:13:40|12592.05|12472.05|12592.83|12472.83|12592.83|12472.83|12592.05|12472.05|8
1624814030000|2021-06-27 17:13:50|12593.16|12473.16|12592.16|12472.16|12593.61|12473.61|12592.16|12472.16|10
1624814040000|2021-06-27 17:14:00|12592.28|12472.28|12590.12|12470.12|12592.28|12472.28|12590.12|12470.12|8
1624814050000|2021-06-27 17:14:10|12589.88|12469.88|12587.13|12467.13|12589.88|12469.88|12587.13|12467.13|9
1624814060000|2021-06-27 17:14:20|12585.56|12465.56|12581.88|12461.88|12585.56|12465.56|12581.88|12461.88|10
1624814070000|2021-06-27 17:14:30|12581.37|12461.37|12580.78|12460.78|12581.37|12461.37|12580.78|12460.78|9
1624814080000|2021-06-27 17:14:40|12580.51|12460.51|12580.55|12460.55|12580.59|12460.59|12580.46|12460.46|9
1624814090000|2021-06-27 17:14:50|12580.51|12460.51|12580.56|12460.56|12580.67|12460.67|12580.49|12460.49|8
1624814100000|2021-06-27 17:15:00|12580.49|12460.49|12580.99|12460.99|12580.99|12460.99|12580.03|12460.03|9
1624814110000|2021-06-27 17:15:10|12581|12461|12580.66|12460.66|12581.39|12461.39|12580.04|12460.04|10
1624814120000|2021-06-27 17:15:20|12580.72|12460.72|12584.17|12464.17|12584.38|12464.38|12580.72|12460.72|10
1624814130000|2021-06-27 17:15:30|12584.3|12464.3|12583.96|12463.96|12584.39|12464.39|12583.41|12463.41|9
1624814140000|2021-06-27 17:15:40|12584.11|12464.11|12585.38|12465.38|12585.38|12465.38|12583.95|12463.95|8
1624814150000|2021-06-27 17:15:50|12585.31|12465.31|12585.57|12465.57|12586.37|12466.37|12585.31|12465.31|10
1624814160000|2021-06-27 17:16:00|12585.68|12465.68|12585.23|12465.23|12585.88|12465.88|12585.23|12465.23|10
1624814170000|2021-06-27 17:16:10|12585.02|12465.02|12584.2|12464.2|12585.02|12465.02|12584.07|12464.07|9
1624814180000|2021-06-27 17:16:20|12583.99|12463.99|12581.01|12461.01|12584.17|12464.17|12581.01|12461.01|10
1624814190000|2021-06-27 17:16:30|12580.58|12460.58|12578.16|12458.16|12580.58|12460.58|12578.16|12458.16|9
1624814200000|2021-06-27 17:16:40|12578.11|12458.11|12572.78|12452.78|12578.11|12458.11|12572.78|12452.78|10
1624814210000|2021-06-27 17:16:50|12572.62|12452.62|12571.06|12451.06|12573.09|12453.09|12571.06|12451.06|10
1624814220000|2021-06-27 17:17:00|12570.9|12450.9|12570.84|12450.84|12570.97|12450.97|12570.61|12450.61|10
1624814230000|2021-06-27 17:17:10|12570.76|12450.76|12570.36|12450.36|12570.76|12450.76|12570.02|12450.02|10
1624814240000|2021-06-27 17:17:20|12570.37|12450.37|12568.6|12448.6|12570.37|12450.37|12568.6|12448.6|9
1624814250000|2021-06-27 17:17:30|12568.01|12448.01|12566.11|12446.11|12568.01|12448.01|12566.02|12446.02|10
1624814260000|2021-06-27 17:17:40|12566.78|12446.78|12565.92|12445.92|12567.11|12447.11|12565.86|12445.86|10
1624814270000|2021-06-27 17:17:50|12565.91|12445.91|12565.64|12445.64|12566.4|12446.4|12565.57|12445.57|10
1624814280000|2021-06-27 17:18:00|12565.17|12445.17|12564.3|12444.3|12565.21|12445.21|12564.3|12444.3|10
1624814290000|2021-06-27 17:18:10|12564.29|12444.29|12559.46|12439.46|12564.29|12444.29|12559.46|12439.46|9
1624814300000|2021-06-27 17:18:20|12558.83|12438.83|12552.12|12432.12|12558.83|12438.83|12552.12|12432.12|10
1624814310000|2021-06-27 17:18:30|12551.92|12431.92|12549.41|12429.41|12551.92|12431.92|12549.41|12429.41|10
1624814320000|2021-06-27 17:18:40|12548.5|12428.5|12548.24|12428.24|12548.5|12428.5|12548.14|12428.14|9
1624814330000|2021-06-27 17:18:50|12548.29|12428.29|12548.09|12428.09|12549.06|12429.06|12547.98|12427.98|10
1624814340000|2021-06-27 17:19:00|12547.98|12427.98|12544.57|12424.57|12547.98|12427.98|12544.3|12424.3|9
1624814350000|2021-06-27 17:19:10|12544.34|12424.34|12542.84|12422.84|12544.34|12424.34|12542.84|12422.84|10
1624814360000|2021-06-27 17:19:20|12542.96|12422.96|12543.43|12423.43|12543.43|12423.43|12542.13|12422.13|10
1624814370000|2021-06-27 17:19:30|12543.76|12423.76|12544.54|12424.54|12544.64|12424.64|12543.39|12423.39|10
1624814380000|2021-06-27 17:19:40|12544.73|12424.73|12545.24|12425.24|12546.61|12426.61|12544.73|12424.73|10
1624814390000|2021-06-27 17:19:50|12544.47|12424.47|12546.04|12426.04|12546.04|12426.04|12544.47|12424.47|10
1624814400000|2021-06-27 17:20:00|12546.33|12426.33|12547.55|12427.55|12547.55|12427.55|12546.33|12426.33|10
1624814410000|2021-06-27 17:20:10|12547.47|12427.47|12546.73|12426.73|12548.27|12428.27|12546.73|12426.73|10
1624814420000|2021-06-27 17:20:20|12546.32|12426.32|12546.03|12426.03|12546.6|12426.6|12546.03|12426.03|10
1624814430000|2021-06-27 17:20:30|12546.08|12426.08|12544.2|12424.2|12546.09|12426.09|12544.04|12424.04|9
1624814440000|2021-06-27 17:20:40|12544.16|12424.16|12543.99|12423.99|12544.16|12424.16|12543.77|12423.77|9
1624814450000|2021-06-27 17:20:50|12543.79|12423.79|12543.22|12423.22|12543.85|12423.85|12543.16|12423.16|9
1624814460000|2021-06-27 17:21:00|12543.4|12423.4|12543.2|12423.2|12543.43|12423.43|12543|12423|10
1624814470000|2021-06-27 17:21:10|12543.19|12423.19|12544.07|12424.07|12544.07|12424.07|12543.19|12423.19|8
1624814480000|2021-06-27 17:21:20|12544.18|12424.18|12543.81|12423.81|12544.67|12424.67|12543.81|12423.81|10
1624814490000|2021-06-27 17:21:30|12543.89|12423.89|12543.99|12423.99|12543.99|12423.99|12543.65|12423.65|10
1624814500000|2021-06-27 17:21:40|12544.01|12424.01|12544.91|12424.91|12544.91|12424.91|12543.73|12423.73|9
1624814510000|2021-06-27 17:21:50|12544.87|12424.87|12545.98|12425.98|12546.17|12426.17|12544.87|12424.87|6
1624814520000|2021-06-27 17:22:00|12546.76|12426.76|12547.85|12427.85|12547.85|12427.85|12546.76|12426.76|8
1624814530000|2021-06-27 17:22:10|12547.95|12427.95|12548.38|12428.38|12548.39|12428.39|12547.84|12427.84|9
1624814540000|2021-06-27 17:22:20|12548.46|12428.46|12549.03|12429.03|12549.06|12429.06|12548.41|12428.41|6
1624814550000|2021-06-27 17:22:30|12549.4|12429.4|12550.54|12430.54|12550.55|12430.55|12548.96|12428.96|7
1624814560000|2021-06-27 17:22:40|12551.24|12431.24|12552.19|12432.19|12552.19|12432.19|12551.19|12431.19|10
1624814570000|2021-06-27 17:22:50|12552.31|12432.31|12558.07|12438.07|12558.07|12438.07|12552.31|12432.31|9
1624814580000|2021-06-27 17:23:00|12559|12439|12566.54|12446.54|12566.54|12446.54|12559|12439|10
1624814590000|2021-06-27 17:23:10|12566.23|12446.23|12567.02|12447.02|12567.02|12447.02|12565.18|12445.18|10
1624814600000|2021-06-27 17:23:20|12567.79|12447.79|12570.75|12450.75|12570.93|12450.93|12567.35|12447.35|10
1624814610000|2021-06-27 17:23:30|12570.71|12450.71|12570.16|12450.16|12570.84|12450.84|12570.11|12450.11|10
1624814620000|2021-06-27 17:23:40|12569.94|12449.94|12569.08|12449.08|12569.94|12449.94|12568.92|12448.92|9
1624814630000|2021-06-27 17:23:50|12568.96|12448.96|12569.68|12449.68|12569.82|12449.82|12568.96|12448.96|10
1624814640000|2021-06-27 17:24:00|12569.82|12449.82|12568.44|12448.44|12569.82|12449.82|12568.44|12448.44|9
1624814650000|2021-06-27 17:24:10|12568.43|12448.43|12567.37|12447.37|12568.43|12448.43|12567.37|12447.37|8
1624814660000|2021-06-27 17:24:20|12566.73|12446.73|12566.58|12446.58|12566.95|12446.95|12566.43|12446.43|9
1624814670000|2021-06-27 17:24:30|12566.47|12446.47|12563.26|12443.26|12566.47|12446.47|12563.26|12443.26|9
1624814680000|2021-06-27 17:24:40|12563.16|12443.16|12562.4|12442.4|12563.16|12443.16|12562.4|12442.4|10
1624814690000|2021-06-27 17:24:50|12562.15|12442.15|12562.04|12442.04|12562.46|12442.46|12562.04|12442.04|8
1624814700000|2021-06-27 17:25:00|12562.34|12442.34|12562.58|12442.58|12562.72|12442.72|12562.24|12442.24|9
1624814710000|2021-06-27 17:25:10|12562.56|12442.56|12563.19|12443.19|12563.25|12443.25|12562.55|12442.55|10
1624814720000|2021-06-27 17:25:20|12563.31|12443.31|12564.67|12444.67|12564.67|12444.67|12563.31|12443.31|6
1624814730000|2021-06-27 17:25:30|12564.83|12444.83|12566.91|12446.91|12566.94|12446.94|12564.83|12444.83|10
1624814740000|2021-06-27 17:25:40|12567.31|12447.31|12568.66|12448.66|12568.82|12448.82|12567.28|12447.28|9
1624814750000|2021-06-27 17:25:50|12569.01|12449.01|12571.27|12451.27|12571.33|12451.33|12569.01|12449.01|9
1624814760000|2021-06-27 17:26:00|12571.26|12451.26|12570.35|12450.35|12572.31|12452.31|12570.35|12450.35|10
1624814770000|2021-06-27 17:26:10|12569.26|12449.26|12567.61|12447.61|12569.26|12449.26|12567.61|12447.61|9
1624814780000|2021-06-27 17:26:20|12567.47|12447.47|12566.46|12446.46|12567.47|12447.47|12566.46|12446.46|8
1624814790000|2021-06-27 17:26:30|12566.59|12446.59|12566.74|12446.74|12566.87|12446.87|12566.58|12446.58|9
1624814800000|2021-06-27 17:26:40|12566.81|12446.81|12567.04|12447.04|12567.39|12447.39|12566.81|12446.81|9
1624814810000|2021-06-27 17:26:50|12567.27|12447.27|12567.44|12447.44|12567.56|12447.56|12567.27|12447.27|8
1624814820000|2021-06-27 17:27:00|12567.31|12447.31|12566.6|12446.6|12567.39|12447.39|12566.6|12446.6|9
1624814830000|2021-06-27 17:27:10|12566.5|12446.5|12565.77|12445.77|12566.5|12446.5|12565.77|12445.77|10
1624814840000|2021-06-27 17:27:20|12565.96|12445.96|12566.3|12446.3|12566.31|12446.31|12565.96|12445.96|9
1624814850000|2021-06-27 17:27:30|12566.43|12446.43|12566.23|12446.23|12566.57|12446.57|12566.23|12446.23|6
1624814860000|2021-06-27 17:27:40|12566.27|12446.27|12565.74|12445.74|12566.27|12446.27|12565.71|12445.71|8
1624814870000|2021-06-27 17:27:50|12566.29|12446.29|12565.97|12445.97|12566.33|12446.33|12565.97|12445.97|9
1624814880000|2021-06-27 17:28:00|12566.01|12446.01|12565.45|12445.45|12566.01|12446.01|12565.45|12445.45|9
1624814890000|2021-06-27 17:28:10|12565.39|12445.39|12565.73|12445.73|12565.75|12445.75|12565.2|12445.2|9
1624814900000|2021-06-27 17:28:20|12565.76|12445.76|12568.83|12448.83|12568.83|12448.83|12565.76|12445.76|9
1624814910000|2021-06-27 17:28:30|12569.11|12449.11|12570.64|12450.64|12570.91|12450.91|12569.11|12449.11|9
1624814920000|2021-06-27 17:28:40|12570.67|12450.67|12571.8|12451.8|12571.85|12451.85|12570.67|12450.67|9
1624814930000|2021-06-27 17:28:50|12571.89|12451.89|12572.44|12452.44|12572.45|12452.45|12571.81|12451.81|8
1624814940000|2021-06-27 17:29:00|12572.48|12452.48|12572.5|12452.5|12572.5|12452.5|12572.33|12452.33|7
1624814950000|2021-06-27 17:29:10|12572.7|12452.7|12573.42|12453.42|12573.42|12453.42|12572.53|12452.53|8
1624814960000|2021-06-27 17:29:20|12573.72|12453.72|12573.49|12453.49|12573.72|12453.72|12573.4|12453.4|5
1624814970000|2021-06-27 17:29:30|12573.5|12453.5|12573.39|12453.39|12573.72|12453.72|12573.17|12453.17|6
1624814980000|2021-06-27 17:29:40|12573.37|12453.37|12574.25|12454.25|12574.48|12454.48|12572.89|12452.89|8
1624814990000|2021-06-27 17:29:50|12574.19|12454.19|12573.35|12453.35|12574.3|12454.3|12573.35|12453.35|10
1624815000000|2021-06-27 17:30:00|12572.9|12452.9|12570.24|12450.24|12572.92|12452.92|12570.24|12450.24|9
1624815010000|2021-06-27 17:30:10|12570.14|12450.14|12566.19|12446.19|12570.14|12450.14|12566.14|12446.14|10
1624815020000|2021-06-27 17:30:20|12565.42|12445.42|12562.2|12442.2|12565.42|12445.42|12562.1|12442.1|9
1624815030000|2021-06-27 17:30:30|12562.19|12442.19|12560.79|12440.79|12562.19|12442.19|12560.79|12440.79|9
1624815040000|2021-06-27 17:30:40|12560.69|12440.69|12558.34|12438.34|12560.69|12440.69|12558.34|12438.34|7
1624815050000|2021-06-27 17:30:50|12558.35|12438.35|12556.08|12436.08|12558.39|12438.39|12556.08|12436.08|8
1624815060000|2021-06-27 17:31:00|12556.02|12436.02|12555.14|12435.14|12556.02|12436.02|12555.14|12435.14|9
1624815070000|2021-06-27 17:31:10|12555.05|12435.05|12555.84|12435.84|12556.07|12436.07|12554.36|12434.36|10
1624815080000|2021-06-27 17:31:20|12555.75|12435.75|12554.97|12434.97|12555.75|12435.75|12554.87|12434.87|10
1624815090000|2021-06-27 17:31:30|12554.9|12434.9|12555.18|12435.18|12555.43|12435.43|12554.79|12434.79|9
1624815100000|2021-06-27 17:31:40|12554.4|12434.4|12553.46|12433.46|12554.4|12434.4|12553.46|12433.46|10
1624815110000|2021-06-27 17:31:50|12553.42|12433.42|12553.12|12433.12|12553.59|12433.59|12552.7|12432.7|10
1624815120000|2021-06-27 17:32:00|12553.55|12433.55|12553.66|12433.66|12553.67|12433.67|12553.4|12433.4|8
1624815130000|2021-06-27 17:32:10|12553.52|12433.52|12552.06|12432.06|12553.52|12433.52|12552.06|12432.06|10
1624815140000|2021-06-27 17:32:20|12551.73|12431.73|12550.27|12430.27|12551.89|12431.89|12550.26|12430.26|10
1624815150000|2021-06-27 17:32:30|12550.29|12430.29|12548.08|12428.08|12550.3|12430.3|12548.08|12428.08|9
1624815160000|2021-06-27 17:32:40|12548.01|12428.01|12546.4|12426.4|12548.01|12428.01|12546.4|12426.4|9
1624815170000|2021-06-27 17:32:50|12546.05|12426.05|12544.39|12424.39|12546.05|12426.05|12544.39|12424.39|9
1624815180000|2021-06-27 17:33:00|12544.3|12424.3|12544.44|12424.44|12544.46|12424.46|12544.02|12424.02|9
1624815190000|2021-06-27 17:33:10|12544.72|12424.72|12545.18|12425.18|12545.32|12425.32|12544.72|12424.72|10
1624815200000|2021-06-27 17:33:20|12544.72|12424.72|12543.85|12423.85|12544.72|12424.72|12542.71|12422.71|10
1624815210000|2021-06-27 17:33:30|12543.77|12423.77|12544.01|12424.01|12544.15|12424.15|12543.77|12423.77|9
1624815220000|2021-06-27 17:33:40|12544|12424|12545.39|12425.39|12545.39|12425.39|12543.92|12423.92|9
1624815230000|2021-06-27 17:33:50|12545.35|12425.35|12545.26|12425.26|12545.73|12425.73|12545.09|12425.09|10
1624815240000|2021-06-27 17:34:00|12545.48|12425.48|12545.69|12425.69|12545.81|12425.81|12545.48|12425.48|8
1624815250000|2021-06-27 17:34:10|12546.11|12426.11|12546.08|12426.08|12546.11|12426.11|12545.79|12425.79|8
1624815260000|2021-06-27 17:34:20|12546.21|12426.21|12547.1|12427.1|12547.1|12427.1|12546.11|12426.11|10
1624815270000|2021-06-27 17:34:30|12547.2|12427.2|12549.93|12429.93|12549.93|12429.93|12547.2|12427.2|10
1624815280000|2021-06-27 17:34:40|12553.31|12433.31|12563.54|12443.54|12563.61|12443.61|12553.31|12433.31|10
1624815290000|2021-06-27 17:34:50|12563.7|12443.7|12567.84|12447.84|12567.84|12447.84|12563.66|12443.66|10
1624815300000|2021-06-27 17:35:00|12568.3|12448.3|12568.18|12448.18|12568.65|12448.65|12567.95|12447.95|10
1624815310000|2021-06-27 17:35:10|12566.94|12446.94|12563.89|12443.89|12566.94|12446.94|12563.89|12443.89|10
1624815320000|2021-06-27 17:35:20|12563.62|12443.62|12563.26|12443.26|12563.62|12443.62|12562.65|12442.65|9
1624815330000|2021-06-27 17:35:30|12562.39|12442.39|12563.87|12443.87|12563.87|12443.87|12562.39|12442.39|10
1624815340000|2021-06-27 17:35:40|12564.05|12444.05|12564.94|12444.94|12564.94|12444.94|12564.03|12444.03|9
1624815350000|2021-06-27 17:35:50|12565.04|12445.04|12565.91|12445.91|12565.91|12445.91|12564.82|12444.82|9
1624815360000|2021-06-27 17:36:00|12565.8|12445.8|12565.98|12445.98|12566.28|12446.28|12565.57|12445.57|8
1624815370000|2021-06-27 17:36:10|12565.42|12445.42|12563.75|12443.75|12565.42|12445.42|12563.75|12443.75|8
1624815380000|2021-06-27 17:36:20|12563.67|12443.67|12563.17|12443.17|12563.87|12443.87|12563.1|12443.1|5
1624815390000|2021-06-27 17:36:30|12563.08|12443.08|12563.89|12443.89|12563.89|12443.89|12563.08|12443.08|7
1624815400000|2021-06-27 17:36:40|12563.93|12443.93|12564.06|12444.06|12564.07|12444.07|12563.93|12443.93|5
1624815410000|2021-06-27 17:36:50|12563.97|12443.97|12564.11|12444.11|12564.11|12444.11|12563.96|12443.96|6
1624815420000|2021-06-27 17:37:00|12564.24|12444.24|12564.03|12444.03|12564.35|12444.35|12564.03|12444.03|5
1624815430000|2021-06-27 17:37:10|12564.02|12444.02|12563.57|12443.57|12564.02|12444.02|12563.29|12443.29|8
1624815440000|2021-06-27 17:37:20|12563.6|12443.6|12562.84|12442.84|12563.63|12443.63|12562.84|12442.84|8
1624815450000|2021-06-27 17:37:30|12562.05|12442.05|12559.4|12439.4|12562.05|12442.05|12559.2|12439.2|9
1624815460000|2021-06-27 17:37:40|12559.43|12439.43|12558.09|12438.09|12559.43|12439.43|12558.09|12438.09|6
1624815470000|2021-06-27 17:37:50|12558.16|12438.16|12556.31|12436.31|12558.16|12438.16|12556.31|12436.31|7
1624815480000|2021-06-27 17:38:00|12555.75|12435.75|12553.98|12433.98|12555.75|12435.75|12553.98|12433.98|10
1624815490000|2021-06-27 17:38:10|12554.37|12434.37|12555.09|12435.09|12555.24|12435.24|12554.37|12434.37|9
1624815500000|2021-06-27 17:38:20|12555.46|12435.46|12556.67|12436.67|12556.67|12436.67|12555.46|12435.46|8
1624815510000|2021-06-27 17:38:30|12556.64|12436.64|12556.99|12436.99|12557.09|12437.09|12556.43|12436.43|10
1624815520000|2021-06-27 17:38:40|12556.95|12436.95|12559.57|12439.57|12559.57|12439.57|12556.95|12436.95|9
1624815530000|2021-06-27 17:38:50|12559.73|12439.73|12560.01|12440.01|12560.21|12440.21|12559.73|12439.73|8
1624815540000|2021-06-27 17:39:00|12559.86|12439.86|12559.13|12439.13|12560.16|12440.16|12559.04|12439.04|9
1624815550000|2021-06-27 17:39:10|12558.94|12438.94|12561.26|12441.26|12561.26|12441.26|12558.94|12438.94|10
1624815560000|2021-06-27 17:39:20|12561.52|12441.52|12563.5|12443.5|12563.54|12443.54|12561.52|12441.52|10
1624815570000|2021-06-27 17:39:30|12563.42|12443.42|12565.95|12445.95|12565.95|12445.95|12563.42|12443.42|10
1624815580000|2021-06-27 17:39:40|12566.18|12446.18|12567.8|12447.8|12568.05|12448.05|12566.18|12446.18|9
1624815590000|2021-06-27 17:39:50|12567.74|12447.74|12569.68|12449.68|12570.02|12450.02|12567.74|12447.74|9
1624815600000|2021-06-27 17:40:00|12569.56|12449.56|12569.84|12449.84|12569.9|12449.9|12569.48|12449.48|9
1624815610000|2021-06-27 17:40:10|12569.29|12449.29|12568.29|12448.29|12569.29|12449.29|12568.29|12448.29|10
1624815620000|2021-06-27 17:40:20|12568.04|12448.04|12565.43|12445.43|12568.04|12448.04|12565.43|12445.43|10
1624815630000|2021-06-27 17:40:30|12565.06|12445.06|12562.62|12442.62|12565.06|12445.06|12562.62|12442.62|10
1624815640000|2021-06-27 17:40:40|12562.25|12442.25|12562.38|12442.38|12562.38|12442.38|12562.04|12442.04|9
1624815650000|2021-06-27 17:40:50|12562.36|12442.36|12562.5|12442.5|12562.65|12442.65|12562.02|12442.02|9
1624815660000|2021-06-27 17:41:00|12562.4|12442.4|12562.13|12442.13|12562.45|12442.45|12561.94|12441.94|9
1624815670000|2021-06-27 17:41:10|12561.88|12441.88|12562.69|12442.69|12562.98|12442.98|12561.88|12441.88|9
1624815680000|2021-06-27 17:41:20|12562.71|12442.71|12561.79|12441.79|12563.02|12443.02|12561.78|12441.78|8
1624815690000|2021-06-27 17:41:30|12561.58|12441.58|12561.02|12441.02|12561.58|12441.58|12561|12441|9
1624815700000|2021-06-27 17:41:40|12560.92|12440.92|12561.19|12441.19|12561.19|12441.19|12560.8|12440.8|10
1624815710000|2021-06-27 17:41:50|12561.2|12441.2|12561.73|12441.73|12561.76|12441.76|12561.08|12441.08|9
1624815720000|2021-06-27 17:42:00|12561.79|12441.79|12561.65|12441.65|12561.79|12441.79|12561.42|12441.42|10
1624815730000|2021-06-27 17:42:10|12561.46|12441.46|12558.8|12438.8|12561.46|12441.46|12558.8|12438.8|9
1624815740000|2021-06-27 17:42:20|12558.92|12438.92|12560.4|12440.4|12560.4|12440.4|12558.74|12438.74|9
1624815750000|2021-06-27 17:42:30|12560.47|12440.47|12562|12442|12562|12442|12560.47|12440.47|7
1624815760000|2021-06-27 17:42:40|12561.88|12441.88|12562.49|12442.49|12562.49|12442.49|12561.88|12441.88|8
1624815770000|2021-06-27 17:42:50|12562.64|12442.64|12562.73|12442.73|12563.11|12443.11|12562.64|12442.64|10
1624815780000|2021-06-27 17:43:00|12562.95|12442.95|12562.03|12442.03|12562.95|12442.95|12562.03|12442.03|8
1624815790000|2021-06-27 17:43:10|12562.12|12442.12|12563.58|12443.58|12563.58|12443.58|12562.04|12442.04|9
1624815800000|2021-06-27 17:43:20|12563.62|12443.62|12565.56|12445.56|12565.78|12445.78|12563.62|12443.62|9
1624815810000|2021-06-27 17:43:30|12566.02|12446.02|12567.87|12447.87|12568.08|12448.08|12566.02|12446.02|10
1624815820000|2021-06-27 17:43:40|12567.99|12447.99|12567.33|12447.33|12568.34|12448.34|12567.33|12447.33|8
1624815830000|2021-06-27 17:43:50|12567.5|12447.5|12569.67|12449.67|12569.67|12449.67|12567.5|12447.5|9
1624815840000|2021-06-27 17:44:00|12569.77|12449.77|12570.29|12450.29|12570.29|12450.29|12569.77|12449.77|10
1624815850000|2021-06-27 17:44:10|12570.39|12450.39|12571.07|12451.07|12571.07|12451.07|12570.39|12450.39|9
1624815860000|2021-06-27 17:44:20|12571.05|12451.05|12571.82|12451.82|12571.82|12451.82|12571.05|12451.05|7
1624815870000|2021-06-27 17:44:30|12571.92|12451.92|12572.42|12452.42|12572.42|12452.42|12571.92|12451.92|9
1624815880000|2021-06-27 17:44:40|12572.38|12452.38|12574.14|12454.14|12574.14|12454.14|12572.38|12452.38|8
1624815890000|2021-06-27 17:44:50|12574.13|12454.13|12576.22|12456.22|12576.22|12456.22|12574.13|12454.13|10
1624815900000|2021-06-27 17:45:00|12576.38|12456.38|12580.83|12460.83|12580.83|12460.83|12576.38|12456.38|10
1624815910000|2021-06-27 17:45:10|12580.16|12460.16|12579.56|12459.56|12580.39|12460.39|12579.56|12459.56|9
1624815920000|2021-06-27 17:45:20|12579.79|12459.79|12582.9|12462.9|12582.9|12462.9|12579.79|12459.79|10
1624815930000|2021-06-27 17:45:30|12583.49|12463.49|12589.63|12469.63|12589.63|12469.63|12583.49|12463.49|10
1624815940000|2021-06-27 17:45:40|12590.25|12470.25|12592.84|12472.84|12592.84|12472.84|12590.25|12470.25|10
1624815950000|2021-06-27 17:45:50|12592.89|12472.89|12596.29|12476.29|12596.43|12476.43|12592.89|12472.89|10
1624815960000|2021-06-27 17:46:00|12596.5|12476.5|12599.4|12479.4|12599.4|12479.4|12596.5|12476.5|9
1624815970000|2021-06-27 17:46:10|12600.59|12480.59|12605.24|12485.24|12605.25|12485.25|12600.59|12480.59|10
1624815980000|2021-06-27 17:46:20|12605.26|12485.26|12609.01|12489.01|12609.18|12489.18|12605.26|12485.26|10
1624815990000|2021-06-27 17:46:30|12609.33|12489.33|12607.8|12487.8|12610.02|12490.02|12607.72|12487.72|10
1624816000000|2021-06-27 17:46:40|12606.88|12486.88|12605.03|12485.03|12606.97|12486.97|12605.03|12485.03|9
1624816010000|2021-06-27 17:46:50|12604.89|12484.89|12604.46|12484.46|12605.85|12485.85|12603.96|12483.96|9
1624816020000|2021-06-27 17:47:00|12604.32|12484.32|12603.55|12483.55|12604.51|12484.51|12603.55|12483.55|9
1624816030000|2021-06-27 17:47:10|12603.36|12483.36|12602.27|12482.27|12603.45|12483.45|12602.27|12482.27|8
1624816040000|2021-06-27 17:47:20|12601.9|12481.9|12600.25|12480.25|12601.9|12481.9|12600.25|12480.25|10
1624816050000|2021-06-27 17:47:30|12600.28|12480.28|12596.56|12476.56|12600.28|12480.28|12596.56|12476.56|10
1624816060000|2021-06-27 17:47:40|12596.42|12476.42|12593.13|12473.13|12596.42|12476.42|12593.13|12473.13|8
1624816070000|2021-06-27 17:47:50|12593|12473|12593.01|12473.01|12593.55|12473.55|12592.94|12472.94|9
1624816080000|2021-06-27 17:48:00|12592.95|12472.95|12592.55|12472.55|12593.28|12473.28|12592.55|12472.55|10
1624816090000|2021-06-27 17:48:10|12592.54|12472.54|12591.83|12471.83|12592.77|12472.77|12591.83|12471.83|7
1624816100000|2021-06-27 17:48:20|12591.71|12471.71|12591.45|12471.45|12591.71|12471.71|12591.45|12471.45|8
1624816110000|2021-06-27 17:48:30|12591.91|12471.91|12591.11|12471.11|12591.91|12471.91|12591.11|12471.11|9
1624816120000|2021-06-27 17:48:40|12591.54|12471.54|12590.93|12470.93|12591.61|12471.61|12590.93|12470.93|9
1624816130000|2021-06-27 17:48:50|12591.46|12471.46|12590.16|12470.16|12591.46|12471.46|12590.16|12470.16|7
1624816140000|2021-06-27 17:49:00|12590.08|12470.08|12592.76|12472.76|12592.76|12472.76|12589.94|12469.94|10
1624816150000|2021-06-27 17:49:10|12592.91|12472.91|12594.95|12474.95|12594.95|12474.95|12592.55|12472.55|9
1624816160000|2021-06-27 17:49:20|12595.49|12475.49|12596.04|12476.04|12596.04|12476.04|12595.4|12475.4|9
1624816170000|2021-06-27 17:49:30|12595.91|12475.91|12595.26|12475.26|12595.91|12475.91|12595.26|12475.26|8
1624816180000|2021-06-27 17:49:40|12594.82|12474.82|12596.1|12476.1|12596.1|12476.1|12594.35|12474.35|9
1624816190000|2021-06-27 17:49:50|12596.25|12476.25|12596.95|12476.95|12596.95|12476.95|12596.25|12476.25|9
1624816200000|2021-06-27 17:50:00|12597.45|12477.45|12597.68|12477.68|12598.01|12478.01|12597.35|12477.35|9
1624816210000|2021-06-27 17:50:10|12598.11|12478.11|12597.61|12477.61|12598.11|12478.11|12597.61|12477.61|7
1624816220000|2021-06-27 17:50:20|12597.92|12477.92|12597.29|12477.29|12598.21|12478.21|12597.29|12477.29|9
1624816230000|2021-06-27 17:50:30|12597.4|12477.4|12597.31|12477.31|12597.41|12477.41|12597.11|12477.11|8
1624816240000|2021-06-27 17:50:40|12597.47|12477.47|12597.79|12477.79|12597.98|12477.98|12597.47|12477.47|8
1624816250000|2021-06-27 17:50:50|12597.6|12477.6|12596.13|12476.13|12597.6|12477.6|12596.13|12476.13|9
1624816260000|2021-06-27 17:51:00|12596.08|12476.08|12595.84|12475.84|12596.11|12476.11|12595.72|12475.72|10
1624816270000|2021-06-27 17:51:10|12595.72|12475.72|12594.34|12474.34|12595.76|12475.76|12594.28|12474.28|10
1624816280000|2021-06-27 17:51:20|12594.22|12474.22|12592.67|12472.67|12594.22|12474.22|12592.67|12472.67|9
1624816290000|2021-06-27 17:51:30|12592.41|12472.41|12591.64|12471.64|12592.41|12472.41|12591.43|12471.43|10
1624816300000|2021-06-27 17:51:40|12591.52|12471.52|12594.89|12474.89|12594.89|12474.89|12591.37|12471.37|9
1624816310000|2021-06-27 17:51:50|12594.93|12474.93|12594.4|12474.4|12594.99|12474.99|12594.4|12474.4|9
1624816320000|2021-06-27 17:52:00|12594.44|12474.44|12594.63|12474.63|12594.73|12474.73|12594.44|12474.44|7
1624816330000|2021-06-27 17:52:10|12594.73|12474.73|12594.65|12474.65|12594.96|12474.96|12594.5|12474.5|8
1624816340000|2021-06-27 17:52:20|12594.57|12474.57|12595.6|12475.6|12595.6|12475.6|12594.47|12474.47|9
1624816350000|2021-06-27 17:52:30|12595.98|12475.98|12595.12|12475.12|12596.58|12476.58|12595.12|12475.12|10
1624816360000|2021-06-27 17:52:40|12595.04|12475.04|12594.31|12474.31|12595.04|12475.04|12593.98|12473.98|10
1624816370000|2021-06-27 17:52:50|12594.32|12474.32|12594.58|12474.58|12594.94|12474.94|12594.32|12474.32|7
1624816380000|2021-06-27 17:53:00|12594.57|12474.57|12593.72|12473.72|12594.57|12474.57|12593.49|12473.49|8
1624816390000|2021-06-27 17:53:10|12593.53|12473.53|12592.83|12472.83|12593.53|12473.53|12592.72|12472.72|9
1624816400000|2021-06-27 17:53:20|12592.28|12472.28|12590.54|12470.54|12592.28|12472.28|12590.54|12470.54|8
1624816410000|2021-06-27 17:53:30|12590.51|12470.51|12589.08|12469.08|12590.95|12470.95|12589.05|12469.05|10
1624816420000|2021-06-27 17:53:40|12589.3|12469.3|12589.92|12469.92|12590.01|12470.01|12589.3|12469.3|9
1624816430000|2021-06-27 17:53:50|12590.03|12470.03|12589.13|12469.13|12590.03|12470.03|12589.13|12469.13|9
1624816440000|2021-06-27 17:54:00|12588.96|12468.96|12589.24|12469.24|12589.31|12469.31|12588.78|12468.78|7
1624816450000|2021-06-27 17:54:10|12589.06|12469.06|12590.12|12470.12|12590.12|12470.12|12589.04|12469.04|7
1624816460000|2021-06-27 17:54:20|12590.56|12470.56|12594.2|12474.2|12594.2|12474.2|12590.56|12470.56|9
1624816470000|2021-06-27 17:54:30|12594.6|12474.6|12594.99|12474.99|12595.11|12475.11|12594.51|12474.51|7
1624816480000|2021-06-27 17:54:40|12594.79|12474.79|12594.73|12474.73|12595.43|12475.43|12594.73|12474.73|9
1624816490000|2021-06-27 17:54:50|12594.88|12474.88|12594.2|12474.2|12595|12475|12594.2|12474.2|8
1624816500000|2021-06-27 17:55:00|12593.78|12473.78|12593.07|12473.07|12593.78|12473.78|12592.57|12472.57|9
1624816510000|2021-06-27 17:55:10|12593.14|12473.14|12593.21|12473.21|12593.44|12473.44|12592.75|12472.75|8
1624816520000|2021-06-27 17:55:20|12592.74|12472.74|12593.17|12473.17|12593.36|12473.36|12592.74|12472.74|9
1624816530000|2021-06-27 17:55:30|12593.33|12473.33|12593.21|12473.21|12593.33|12473.33|12592.91|12472.91|9
1624816540000|2021-06-27 17:55:40|12594.69|12474.69|12597.57|12477.57|12597.57|12477.57|12594.69|12474.69|10
1624816550000|2021-06-27 17:55:50|12597.61|12477.61|12598.55|12478.55|12598.55|12478.55|12597.61|12477.61|10
1624816560000|2021-06-27 17:56:00|12598.81|12478.81|12598.81|12478.81|12599.26|12479.26|12598.63|12478.63|10
1624816570000|2021-06-27 17:56:10|12598.76|12478.76|12596.56|12476.56|12598.85|12478.85|12596.56|12476.56|10
1624816580000|2021-06-27 17:56:20|12596.05|12476.05|12597.84|12477.84|12597.84|12477.84|12595.71|12475.71|9
1624816590000|2021-06-27 17:56:30|12597.86|12477.86|12598.03|12478.03|12598.68|12478.68|12597.61|12477.61|10
1624816600000|2021-06-27 17:56:40|12597.87|12477.87|12597.27|12477.27|12598.01|12478.01|12597.27|12477.27|10
1624816610000|2021-06-27 17:56:50|12597.05|12477.05|12596.01|12476.01|12597.17|12477.17|12596.01|12476.01|6
1624816620000|2021-06-27 17:57:00|12596.02|12476.02|12593.28|12473.28|12596.02|12476.02|12593.28|12473.28|9
1624816630000|2021-06-27 17:57:10|12593.34|12473.34|12592.22|12472.22|12593.35|12473.35|12592.22|12472.22|9
1624816640000|2021-06-27 17:57:20|12592.57|12472.57|12592.29|12472.29|12592.8|12472.8|12592.16|12472.16|10
1624816650000|2021-06-27 17:57:30|12592.42|12472.42|12591.96|12471.96|12592.42|12472.42|12591.79|12471.79|8
1624816660000|2021-06-27 17:57:40|12591.76|12471.76|12591.32|12471.32|12591.76|12471.76|12591.32|12471.32|6
1624816670000|2021-06-27 17:57:50|12591.4|12471.4|12591.11|12471.11|12591.4|12471.4|12591.11|12471.11|6
1624816680000|2021-06-27 17:58:00|12591.13|12471.13|12591.34|12471.34|12591.34|12471.34|12590.97|12470.97|6
1624816690000|2021-06-27 17:58:10|12591.46|12471.46|12590.66|12470.66|12591.46|12471.46|12590.66|12470.66|6
1624816700000|2021-06-27 17:58:20|12591.16|12471.16|12589.28|12469.28|12591.19|12471.19|12589.28|12469.28|9
1624816710000|2021-06-27 17:58:30|12589.32|12469.32|12588.76|12468.76|12589.48|12469.48|12588.41|12468.41|9
1624816720000|2021-06-27 17:58:40|12588.95|12468.95|12589.35|12469.35|12589.5|12469.5|12588.95|12468.95|7
1624816730000|2021-06-27 17:58:50|12589.56|12469.56|12589.41|12469.41|12589.82|12469.82|12589.41|12469.41|9
1624816740000|2021-06-27 17:59:00|12589.36|12469.36|12589.33|12469.33|12589.36|12469.36|12589.28|12469.28|7
1624816750000|2021-06-27 17:59:10|12589.22|12469.22|12589.33|12469.33|12589.33|12469.33|12589.22|12469.22|6
1624816760000|2021-06-27 17:59:20|12589.32|12469.32|12589.47|12469.47|12589.5|12469.5|12589.32|12469.32|6
1624816770000|2021-06-27 17:59:30|12589.5|12469.5|12590.42|12470.42|12590.42|12470.42|12589.3|12469.3|6
1624816780000|2021-06-27 17:59:40|12590.44|12470.44|12590.66|12470.66|12590.91|12470.91|12590.44|12470.44|7
1624816790000|2021-06-27 17:59:50|12590.34|12470.34|12589.92|12469.92|12590.34|12470.34|12589.75|12469.75|8
1624816800000|2021-06-27 18:00:00|12589.87|12469.87|12586.12|12466.12|12589.87|12469.87|12586.12|12466.12|9
1624816810000|2021-06-27 18:00:10|12585.6|12465.6|12581|12461|12585.6|12465.6|12581|12461|10
1624816820000|2021-06-27 18:00:20|12580.51|12460.51|12577.17|12457.17|12580.51|12460.51|12577.17|12457.17|10
1624816830000|2021-06-27 18:00:30|12576.84|12456.84|12573.94|12453.94|12576.84|12456.84|12573.94|12453.94|10
1624816840000|2021-06-27 18:00:40|12573.72|12453.72|12573.11|12453.11|12573.72|12453.72|12573.1|12453.1|9
1624816850000|2021-06-27 18:00:50|12572.58|12452.58|12568.19|12448.19|12572.58|12452.58|12568.19|12448.19|10
1624816860000|2021-06-27 18:01:00|12567.91|12447.91|12561.58|12441.58|12568.36|12448.36|12561.58|12441.58|9
1624816870000|2021-06-27 18:01:10|12561.19|12441.19|12562.17|12442.17|12562.17|12442.17|12560.76|12440.76|9
1624816880000|2021-06-27 18:01:20|12561.56|12441.56|12561.55|12441.55|12562.33|12442.33|12561.55|12441.55|8
1624816890000|2021-06-27 18:01:30|12560.91|12440.91|12558.32|12438.32|12560.94|12440.94|12558.32|12438.32|10
1624816900000|2021-06-27 18:01:40|12558.02|12438.02|12554.79|12434.79|12558.02|12438.02|12554.79|12434.79|10
1624816910000|2021-06-27 18:01:50|12554.6|12434.6|12554.35|12434.35|12554.6|12434.6|12554.32|12434.32|9
1624816920000|2021-06-27 18:02:00|12554.14|12434.14|12554.54|12434.54|12554.54|12434.54|12553.87|12433.87|9
1624816930000|2021-06-27 18:02:10|12554.47|12434.47|12552.67|12432.67|12554.82|12434.82|12552.44|12432.44|9
1624816940000|2021-06-27 18:02:20|12552.72|12432.72|12549.28|12429.28|12552.72|12432.72|12549.21|12429.21|10
1624816950000|2021-06-27 18:02:30|12549.59|12429.59|12549.59|12429.59|12549.83|12429.83|12549.07|12429.07|9
1624816960000|2021-06-27 18:02:40|12548.85|12428.85|12549.35|12429.35|12549.36|12429.36|12548.85|12428.85|6
1624816970000|2021-06-27 18:02:50|12549.43|12429.43|12550.52|12430.52|12550.52|12430.52|12549.43|12429.43|8
1624816980000|2021-06-27 18:03:00|12548.75|12428.75|12543.16|12423.16|12548.75|12428.75|12543.16|12423.16|10
1624816990000|2021-06-27 18:03:10|12542.3|12422.3|12539.86|12419.86|12542.3|12422.3|12539.79|12419.79|10
1624817000000|2021-06-27 18:03:20|12539.76|12419.76|12537.71|12417.71|12539.83|12419.83|12537.71|12417.71|10
1624817010000|2021-06-27 18:03:30|12537.88|12417.88|12536.06|12416.06|12537.88|12417.88|12536.06|12416.06|10
1624817020000|2021-06-27 18:03:40|12536.08|12416.08|12534.72|12414.72|12536.08|12416.08|12534.42|12414.42|10
1624817030000|2021-06-27 18:03:50|12534.81|12414.81|12534.14|12414.14|12534.81|12414.81|12533.75|12413.75|10
1624817040000|2021-06-27 18:04:00|12534.38|12414.38|12534.74|12414.74|12535.06|12415.06|12534.16|12414.16|10
1624817050000|2021-06-27 18:04:10|12534.76|12414.76|12535.64|12415.64|12535.68|12415.68|12534.76|12414.76|10
1624817060000|2021-06-27 18:04:20|12535.72|12415.72|12534.88|12414.88|12536.03|12416.03|12534.88|12414.88|10
1624817070000|2021-06-27 18:04:30|12534.92|12414.92|12532.29|12412.29|12534.92|12414.92|12532.29|12412.29|10
1624817080000|2021-06-27 18:04:40|12531.51|12411.51|12524.25|12404.25|12531.51|12411.51|12524.25|12404.25|10
1624817090000|2021-06-27 18:04:50|12522|12402|12516.62|12396.62|12522|12402|12516.62|12396.62|10
1624817100000|2021-06-27 18:05:00|12516.26|12396.26|12513.31|12393.31|12516.65|12396.65|12513.31|12393.31|10
1624817110000|2021-06-27 18:05:10|12513.35|12393.35|12511.59|12391.59|12513.97|12393.97|12511.13|12391.13|10
1624817120000|2021-06-27 18:05:20|12512.22|12392.22|12509.5|12389.5|12514.39|12394.39|12509.5|12389.5|10
1624817130000|2021-06-27 18:05:30|12510.57|12390.57|12506.67|12386.67|12510.57|12390.57|12506.67|12386.67|10
1624817140000|2021-06-27 18:05:40|12505.49|12385.49|12499.04|12379.04|12505.49|12385.49|12499.04|12379.04|10
1624817150000|2021-06-27 18:05:50|12499.28|12379.28|12499.63|12379.63|12500.03|12380.03|12499.28|12379.28|9
1624817160000|2021-06-27 18:06:00|12499.74|12379.74|12500.08|12380.08|12500.08|12380.08|12498.11|12378.11|9
1624817170000|2021-06-27 18:06:10|12500.63|12380.63|12502.42|12382.42|12502.42|12382.42|12500.46|12380.46|9
1624817180000|2021-06-27 18:06:20|12502.44|12382.44|12504.51|12384.51|12504.71|12384.71|12502.44|12382.44|9
1624817190000|2021-06-27 18:06:30|12504.91|12384.91|12505.04|12385.04|12505.31|12385.31|12504.17|12384.17|10
1624817200000|2021-06-27 18:06:40|12505.22|12385.22|12506.26|12386.26|12507.5|12387.5|12505.22|12385.22|10
1624817210000|2021-06-27 18:06:50|12506.2|12386.2|12504.53|12384.53|12506.52|12386.52|12504.53|12384.53|10
1624817220000|2021-06-27 18:07:00|12504.15|12384.15|12484.59|12364.59|12504.15|12384.15|12484.59|12364.59|10
1624817230000|2021-06-27 18:07:10|12483.36|12363.36|12479.19|12359.19|12483.36|12363.36|12479.19|12359.19|10
1624817240000|2021-06-27 18:07:20|12479.2|12359.2|12473.8|12353.8|12479.24|12359.24|12473.8|12353.8|10
1624817250000|2021-06-27 18:07:30|12471.46|12351.46|12468.8|12348.8|12471.46|12351.46|12468.52|12348.52|9
1624817260000|2021-06-27 18:07:40|12463.95|12343.95|12458.86|12338.86|12463.95|12343.95|12458.86|12338.86|10
1624817270000|2021-06-27 18:07:50|12459.84|12339.84|12459.82|12339.82|12459.84|12339.84|12458.05|12338.05|10
1624817280000|2021-06-27 18:08:00|12459.78|12339.78|12461.02|12341.02|12461.35|12341.35|12459.35|12339.35|10
1624817290000|2021-06-27 18:08:10|12461.63|12341.63|12463.86|12343.86|12463.89|12343.89|12461.47|12341.47|9
1624817300000|2021-06-27 18:08:20|12464.45|12344.45|12468.4|12348.4|12468.4|12348.4|12464.45|12344.45|10
1624817310000|2021-06-27 18:08:30|12468.17|12348.17|12468.32|12348.32|12468.65|12348.65|12467.45|12347.45|8
1624817320000|2021-06-27 18:08:40|12468.47|12348.47|12466.15|12346.15|12468.75|12348.75|12466.15|12346.15|9
1624817330000|2021-06-27 18:08:50|12466.33|12346.33|12463.77|12343.77|12466.6|12346.6|12463.77|12343.77|10
1624817340000|2021-06-27 18:09:00|12463.18|12343.18|12462.3|12342.3|12463.18|12343.18|12462.27|12342.27|9
1624817350000|2021-06-27 18:09:10|12462.08|12342.08|12463.24|12343.24|12463.24|12343.24|12462.08|12342.08|7
1624817360000|2021-06-27 18:09:20|12464.03|12344.03|12463.23|12343.23|12464.38|12344.38|12462.95|12342.95|10
1624817370000|2021-06-27 18:09:30|12463.63|12343.63|12460.78|12340.78|12463.71|12343.71|12460.78|12340.78|10
1624817380000|2021-06-27 18:09:40|12460.7|12340.7|12460.35|12340.35|12460.74|12340.74|12460.16|12340.16|9
1624817390000|2021-06-27 18:09:50|12460.55|12340.55|12460.74|12340.74|12460.79|12340.79|12460.29|12340.29|10
1624817400000|2021-06-27 18:10:00|12460.75|12340.75|12456.83|12336.83|12460.75|12340.75|12456.62|12336.62|10
1624817410000|2021-06-27 18:10:10|12456.88|12336.88|12454.79|12334.79|12457.17|12337.17|12454.79|12334.79|10
1624817420000|2021-06-27 18:10:20|12455.85|12335.85|12454.36|12334.36|12455.85|12335.85|12452.48|12332.48|10
1624817430000|2021-06-27 18:10:30|12455.48|12335.48|12456.88|12336.88|12456.88|12336.88|12455.48|12335.48|9
1624817440000|2021-06-27 18:10:40|12457.41|12337.41|12457.6|12337.6|12457.86|12337.86|12456.92|12336.92|8
1624817450000|2021-06-27 18:10:50|12457.19|12337.19|12458.24|12338.24|12458.38|12338.38|12457.19|12337.19|9
1624817460000|2021-06-27 18:11:00|12457.77|12337.77|12456.7|12336.7|12457.99|12337.99|12456.7|12336.7|9
1624817470000|2021-06-27 18:11:10|12456.32|12336.32|12455.92|12335.92|12457.06|12337.06|12455.92|12335.92|10
1624817480000|2021-06-27 18:11:20|12456.17|12336.17|12455.71|12335.71|12456.37|12336.37|12455.27|12335.27|10
1624817490000|2021-06-27 18:11:30|12454.66|12334.66|12458.41|12338.41|12458.41|12338.41|12454.66|12334.66|9
1624817500000|2021-06-27 18:11:40|12458.51|12338.51|12460.17|12340.17|12460.17|12340.17|12458.49|12338.49|10
1624817510000|2021-06-27 18:11:50|12460.29|12340.29|12459.71|12339.71|12461.64|12341.64|12459.71|12339.71|10
1624817520000|2021-06-27 18:12:00|12459.89|12339.89|12460.47|12340.47|12460.47|12340.47|12459.71|12339.71|9
1624817530000|2021-06-27 18:12:10|12460.02|12340.02|12457.79|12337.79|12460.68|12340.68|12457.79|12337.79|10
1624817540000|2021-06-27 18:12:20|12457.51|12337.51|12452.04|12332.04|12457.51|12337.51|12452.04|12332.04|10
1624817550000|2021-06-27 18:12:30|12451.97|12331.97|12447.77|12327.77|12451.97|12331.97|12447.17|12327.17|10
1624817560000|2021-06-27 18:12:40|12448.14|12328.14|12449.8|12329.8|12449.8|12329.8|12447.77|12327.77|10
1624817570000|2021-06-27 18:12:50|12449.36|12329.36|12451.62|12331.62|12451.74|12331.74|12449.36|12329.36|9
1624817580000|2021-06-27 18:13:00|12451.47|12331.47|12452.51|12332.51|12452.94|12332.94|12451.47|12331.47|8
1624817590000|2021-06-27 18:13:10|12452.53|12332.53|12454.28|12334.28|12454.28|12334.28|12452.53|12332.53|10
1624817600000|2021-06-27 18:13:20|12454.27|12334.27|12457.17|12337.17|12457.24|12337.24|12454|12334|10
1624817610000|2021-06-27 18:13:30|12457.07|12337.07|12458.44|12338.44|12458.44|12338.44|12457.07|12337.07|9
1624817620000|2021-06-27 18:13:40|12458.46|12338.46|12457.47|12337.47|12459.62|12339.62|12457.47|12337.47|9
1624817630000|2021-06-27 18:13:50|12457.45|12337.45|12458.01|12338.01|12458.35|12338.35|12457.45|12337.45|10
1624817640000|2021-06-27 18:14:00|12458|12338|12459.93|12339.93|12459.93|12339.93|12458|12338|10
1624817650000|2021-06-27 18:14:10|12458.79|12338.79|12458.88|12338.88|12459.92|12339.92|12458.61|12338.61|10
1624817660000|2021-06-27 18:14:20|12458.63|12338.63|12455.18|12335.18|12458.63|12338.63|12455.18|12335.18|10
1624817670000|2021-06-27 18:14:30|12455.1|12335.1|12452.93|12332.93|12455.1|12335.1|12452.93|12332.93|10
1624817680000|2021-06-27 18:14:40|12452.85|12332.85|12451.73|12331.73|12452.85|12332.85|12450.91|12330.91|9
1624817690000|2021-06-27 18:14:50|12452.31|12332.31|12451.95|12331.95|12452.31|12332.31|12451.32|12331.32|10
1624817700000|2021-06-27 18:15:00|12453.01|12333.01|12456.31|12336.31|12456.31|12336.31|12453.01|12333.01|9
1624817710000|2021-06-27 18:15:10|12456.08|12336.08|12452.75|12332.75|12456.71|12336.71|12452.02|12332.02|9
1624817720000|2021-06-27 18:15:20|12453.12|12333.12|12453.12|12333.12|12453.34|12333.34|12453.12|12333.12|9
1624817730000|2021-06-27 18:15:30|12452.57|12332.57|12451.18|12331.18|12452.83|12332.83|12451.18|12331.18|9
1624817740000|2021-06-27 18:15:40|12450.98|12330.98|12457.37|12337.37|12457.37|12337.37|12450.98|12330.98|10
1624817750000|2021-06-27 18:15:50|12457.11|12337.11|12457.96|12337.96|12457.96|12337.96|12454.8|12334.8|10
1624817760000|2021-06-27 18:16:00|12458.07|12338.07|12455.13|12335.13|12458.07|12338.07|12454.84|12334.84|9
1624817770000|2021-06-27 18:16:10|12455.87|12335.87|12454.7|12334.7|12455.87|12335.87|12454.59|12334.59|9
1624817780000|2021-06-27 18:16:20|12454.33|12334.33|12453.98|12333.98|12454.33|12334.33|12453.24|12333.24|8
1624817790000|2021-06-27 18:16:30|12454.48|12334.48|12455.24|12335.24|12455.39|12335.39|12454.48|12334.48|10
1624817800000|2021-06-27 18:16:40|12455.75|12335.75|12456.54|12336.54|12456.54|12336.54|12455.75|12335.75|9
1624817810000|2021-06-27 18:16:50|12457.2|12337.2|12457.58|12337.58|12457.74|12337.74|12457.2|12337.2|10
1624817820000|2021-06-27 18:17:00|12457.87|12337.87|12458.14|12338.14|12458.48|12338.48|12457.2|12337.2|10
1624817830000|2021-06-27 18:17:10|12458.01|12338.01|12458.28|12338.28|12458.28|12338.28|12457.85|12337.85|8
1624817840000|2021-06-27 18:17:20|12458.36|12338.36|12457.24|12337.24|12458.36|12338.36|12457.24|12337.24|10
1624817850000|2021-06-27 18:17:30|12456.51|12336.51|12457.28|12337.28|12457.74|12337.74|12456.51|12336.51|8
1624817860000|2021-06-27 18:17:40|12457.11|12337.11|12458.73|12338.73|12458.73|12338.73|12457.05|12337.05|9
1624817870000|2021-06-27 18:17:50|12458.7|12338.7|12457.91|12337.91|12458.95|12338.95|12457.91|12337.91|9
1624817880000|2021-06-27 18:18:00|12458.08|12338.08|12457.31|12337.31|12458.08|12338.08|12457.21|12337.21|10
1624817890000|2021-06-27 18:18:10|12457.73|12337.73|12458.55|12338.55|12458.55|12338.55|12457.55|12337.55|8
1624817900000|2021-06-27 18:18:20|12458.63|12338.63|12459.74|12339.74|12459.85|12339.85|12458.52|12338.52|9
1624817910000|2021-06-27 18:18:30|12459.81|12339.81|12460.31|12340.31|12460.49|12340.49|12459.81|12339.81|10
1624817920000|2021-06-27 18:18:40|12460.47|12340.47|12461.89|12341.89|12461.89|12341.89|12460.47|12340.47|8
1624817930000|2021-06-27 18:18:50|12462.22|12342.22|12463.9|12343.9|12463.9|12343.9|12462.22|12342.22|9
1624817940000|2021-06-27 18:19:00|12464.22|12344.22|12466.31|12346.31|12466.31|12346.31|12464.22|12344.22|9
1624817950000|2021-06-27 18:19:10|12466.85|12346.85|12469.44|12349.44|12469.44|12349.44|12466.85|12346.85|8
1624817960000|2021-06-27 18:19:20|12469.7|12349.7|12476.88|12356.88|12476.88|12356.88|12469.7|12349.7|10
1624817970000|2021-06-27 18:19:30|12476.95|12356.95|12478.28|12358.28|12478.28|12358.28|12476.95|12356.95|8
1624817980000|2021-06-27 18:19:40|12478.9|12358.9|12480.04|12360.04|12480.07|12360.07|12478.9|12358.9|10
1624817990000|2021-06-27 18:19:50|12479.87|12359.87|12479.26|12359.26|12479.91|12359.91|12479.26|12359.26|9
1624818000000|2021-06-27 18:20:00|12478.71|12358.71|12478.57|12358.57|12478.73|12358.73|12478.42|12358.42|8
1624818010000|2021-06-27 18:20:10|12478.54|12358.54|12479.73|12359.73|12479.73|12359.73|12478.54|12358.54|10
1624818020000|2021-06-27 18:20:20|12479.76|12359.76|12481.32|12361.32|12481.32|12361.32|12479.76|12359.76|8
1624818030000|2021-06-27 18:20:30|12481.89|12361.89|12482.87|12362.87|12483.43|12363.43|12481.89|12361.89|9
1624818040000|2021-06-27 18:20:40|12483.11|12363.11|12483.95|12363.95|12483.97|12363.97|12483.01|12363.01|8
1624818050000|2021-06-27 18:20:50|12483.97|12363.97|12486.84|12366.84|12487.15|12367.15|12483.97|12363.97|10
1624818060000|2021-06-27 18:21:00|12487.36|12367.36|12490.37|12370.37|12490.37|12370.37|12486.78|12366.78|9
1624818070000|2021-06-27 18:21:10|12489.42|12369.42|12490.57|12370.57|12490.57|12370.57|12489.13|12369.13|10
1624818080000|2021-06-27 18:21:20|12490.63|12370.63|12493.72|12373.72|12494.08|12374.08|12490.44|12370.44|10
1624818090000|2021-06-27 18:21:30|12493.78|12373.78|12490.46|12370.46|12493.81|12373.81|12490.46|12370.46|10
1624818100000|2021-06-27 18:21:40|12489.82|12369.82|12486.53|12366.53|12489.82|12369.82|12486.53|12366.53|10
1624818110000|2021-06-27 18:21:50|12486.35|12366.35|12486.28|12366.28|12486.59|12366.59|12485.11|12365.11|10
1624818120000|2021-06-27 18:22:00|12486.73|12366.73|12489.68|12369.68|12489.68|12369.68|12486.53|12366.53|9
1624818130000|2021-06-27 18:22:10|12490.32|12370.32|12493.91|12373.91|12493.91|12373.91|12490.32|12370.32|9
1624818140000|2021-06-27 18:22:20|12494.07|12374.07|12498.87|12378.87|12499.13|12379.13|12493.99|12373.99|10
1624818150000|2021-06-27 18:22:30|12500.56|12380.56|12501.92|12381.92|12501.98|12381.98|12500.56|12380.56|9
1624818160000|2021-06-27 18:22:40|12502.39|12382.39|12508.83|12388.83|12508.83|12388.83|12502.36|12382.36|9
1624818170000|2021-06-27 18:22:50|12509.59|12389.59|12513.53|12393.53|12513.53|12393.53|12509.59|12389.59|10
1624818180000|2021-06-27 18:23:00|12513.55|12393.55|12513.22|12393.22|12513.56|12393.56|12513.21|12393.21|7
1624818190000|2021-06-27 18:23:10|12513.19|12393.19|12514.21|12394.21|12514.57|12394.57|12513.08|12393.08|8
1624818200000|2021-06-27 18:23:20|12514.33|12394.33|12519.7|12399.7|12519.7|12399.7|12514.33|12394.33|9
1624818210000|2021-06-27 18:23:30|12519.83|12399.83|12519.19|12399.19|12519.83|12399.83|12519.05|12399.05|9
1624818220000|2021-06-27 18:23:40|12518.39|12398.39|12513.1|12393.1|12518.39|12398.39|12513.1|12393.1|9
1624818230000|2021-06-27 18:23:50|12513.34|12393.34|12507.97|12387.97|12513.34|12393.34|12507.87|12387.87|9
1624818240000|2021-06-27 18:24:00|12507.67|12387.67|12505.42|12385.42|12507.93|12387.93|12505.35|12385.35|9
1624818250000|2021-06-27 18:24:10|12505.61|12385.61|12504.43|12384.43|12505.61|12385.61|12504.43|12384.43|9
1624818260000|2021-06-27 18:24:20|12504.45|12384.45|12505.74|12385.74|12505.74|12385.74|12504.2|12384.2|9
1624818270000|2021-06-27 18:24:30|12506.14|12386.14|12507.53|12387.53|12507.98|12387.98|12506.14|12386.14|10
1624818280000|2021-06-27 18:24:40|12508.09|12388.09|12509.89|12389.89|12510.24|12390.24|12508.09|12388.09|10
1624818290000|2021-06-27 18:24:50|12511.24|12391.24|12509.02|12389.02|12511.47|12391.47|12509.02|12389.02|10
1624818300000|2021-06-27 18:25:00|12508.39|12388.39|12506.61|12386.61|12508.39|12388.39|12506.61|12386.61|10
1624818310000|2021-06-27 18:25:10|12505.96|12385.96|12502.81|12382.81|12505.96|12385.96|12502.81|12382.81|7
1624818320000|2021-06-27 18:25:20|12502.47|12382.47|12500.36|12380.36|12502.47|12382.47|12500.36|12380.36|10
1624818330000|2021-06-27 18:25:30|12500.49|12380.49|12498.2|12378.2|12500.49|12380.49|12498.19|12378.19|8
1624818340000|2021-06-27 18:25:40|12497.96|12377.96|12498.13|12378.13|12498.13|12378.13|12497.49|12377.49|6
1624818350000|2021-06-27 18:25:50|12497.87|12377.87|12499.61|12379.61|12499.61|12379.61|12497.67|12377.67|10
1624818360000|2021-06-27 18:26:00|12499.63|12379.63|12501.59|12381.59|12501.74|12381.74|12499.63|12379.63|9
1624818370000|2021-06-27 18:26:10|12501.68|12381.68|12499.65|12379.65|12501.77|12381.77|12499.65|12379.65|9
1624818380000|2021-06-27 18:26:20|12499.31|12379.31|12499.19|12379.19|12499.33|12379.33|12498.98|12378.98|9
1624818390000|2021-06-27 18:26:30|12499.03|12379.03|12498.58|12378.58|12499.03|12379.03|12496.72|12376.72|9
1624818400000|2021-06-27 18:26:40|12498.85|12378.85|12499.71|12379.71|12499.71|12379.71|12498.85|12378.85|8
1624818410000|2021-06-27 18:26:50|12499.93|12379.93|12498.37|12378.37|12500.43|12380.43|12498.37|12378.37|10
1624818420000|2021-06-27 18:27:00|12498.18|12378.18|12498.11|12378.11|12498.24|12378.24|12497.81|12377.81|10
1624818430000|2021-06-27 18:27:10|12498.01|12378.01|12497.73|12377.73|12498.08|12378.08|12497.62|12377.62|7
1624818440000|2021-06-27 18:27:20|12497.68|12377.68|12497.15|12377.15|12497.68|12377.68|12497.02|12377.02|9
1624818450000|2021-06-27 18:27:30|12497|12377|12496.73|12376.73|12497|12377|12496.73|12376.73|6
1624818460000|2021-06-27 18:27:40|12497.03|12377.03|12496.64|12376.64|12497.03|12377.03|12496.6|12376.6|8
1624818470000|2021-06-27 18:27:50|12496.77|12376.77|12496.25|12376.25|12496.77|12376.77|12496.25|12376.25|7
1624818480000|2021-06-27 18:28:00|12496.23|12376.23|12495.71|12375.71|12496.23|12376.23|12495.52|12375.52|7
1624818490000|2021-06-27 18:28:10|12495.74|12375.74|12494.82|12374.82|12495.77|12375.77|12494.82|12374.82|10
1624818500000|2021-06-27 18:28:20|12494.71|12374.71|12494.71|12374.71|12494.91|12374.91|12494.71|12374.71|8
1624818510000|2021-06-27 18:28:30|12494.55|12374.55|12493.74|12373.74|12494.55|12374.55|12493.74|12373.74|7
1624818520000|2021-06-27 18:28:40|12493.81|12373.81|12493.16|12373.16|12493.81|12373.81|12493.16|12373.16|7
1624818530000|2021-06-27 18:28:50|12493.35|12373.35|12493.83|12373.83|12493.83|12373.83|12493.35|12373.35|7
1624818540000|2021-06-27 18:29:00|12493.95|12373.95|12495.2|12375.2|12495.2|12375.2|12493.95|12373.95|9
1624818550000|2021-06-27 18:29:10|12495.28|12375.28|12495.78|12375.78|12495.82|12375.82|12495.28|12375.28|10
1624818560000|2021-06-27 18:29:20|12495.83|12375.83|12496.41|12376.41|12496.41|12376.41|12495.74|12375.74|8
1624818570000|2021-06-27 18:29:30|12496.44|12376.44|12497.15|12377.15|12497.15|12377.15|12496.43|12376.43|8
1624818580000|2021-06-27 18:29:40|12497.64|12377.64|12499.82|12379.82|12499.82|12379.82|12497.64|12377.64|10
1624818590000|2021-06-27 18:29:50|12499.81|12379.81|12500.45|12380.45|12500.45|12380.45|12499.68|12379.68|10
1624818600000|2021-06-27 18:30:00|12500.55|12380.55|12499.23|12379.23|12500.55|12380.55|12499.23|12379.23|10
1624818610000|2021-06-27 18:30:10|12499.08|12379.08|12497.08|12377.08|12499.21|12379.21|12497.08|12377.08|10
1624818620000|2021-06-27 18:30:20|12497.17|12377.17|12493.46|12373.46|12497.17|12377.17|12493.46|12373.46|10
1624818630000|2021-06-27 18:30:30|12493.4|12373.4|12490.95|12370.95|12493.4|12373.4|12490.95|12370.95|10
1624818640000|2021-06-27 18:30:40|12490.96|12370.96|12489.61|12369.61|12490.96|12370.96|12489.61|12369.61|9
1624818650000|2021-06-27 18:30:50|12489.6|12369.6|12485.67|12365.67|12489.68|12369.68|12485.67|12365.67|10
1624818660000|2021-06-27 18:31:00|12485.63|12365.63|12479.07|12359.07|12485.63|12365.63|12479.07|12359.07|10
1624818670000|2021-06-27 18:31:10|12478.76|12358.76|12475.61|12355.61|12478.87|12358.87|12475.61|12355.61|8
1624818680000|2021-06-27 18:31:20|12475.53|12355.53|12474.62|12354.62|12475.53|12355.53|12474.37|12354.37|9
1624818690000|2021-06-27 18:31:30|12474.99|12354.99|12475.65|12355.65|12476.16|12356.16|12474.99|12354.99|8
1624818700000|2021-06-27 18:31:40|12476.07|12356.07|12477.93|12357.93|12477.93|12357.93|12475.93|12355.93|9
1624818710000|2021-06-27 18:31:50|12477.98|12357.98|12477.5|12357.5|12477.98|12357.98|12477.5|12357.5|10
1624818720000|2021-06-27 18:32:00|12477.51|12357.51|12479.82|12359.82|12479.82|12359.82|12477.51|12357.51|9
1624818730000|2021-06-27 18:32:10|12479.84|12359.84|12484.59|12364.59|12484.59|12364.59|12478.88|12358.88|10
1624818740000|2021-06-27 18:32:20|12484.77|12364.77|12493.14|12373.14|12493.14|12373.14|12484.77|12364.77|10
1624818750000|2021-06-27 18:32:30|12493.22|12373.22|12493.85|12373.85|12493.85|12373.85|12492.79|12372.79|9
1624818760000|2021-06-27 18:32:40|12493.55|12373.55|12493.95|12373.95|12494.18|12374.18|12493.55|12373.55|6
1624818770000|2021-06-27 18:32:50|12493.82|12373.82|12494.33|12374.33|12494.41|12374.41|12493.64|12373.64|8
1624818780000|2021-06-27 18:33:00|12494.66|12374.66|12493.23|12373.23|12495.66|12375.66|12493.23|12373.23|10
1624818790000|2021-06-27 18:33:10|12491.54|12371.54|12487.32|12367.32|12491.66|12371.66|12487.32|12367.32|9
1624818800000|2021-06-27 18:33:20|12487.52|12367.52|12484.59|12364.59|12487.57|12367.57|12484.59|12364.59|10
1624818810000|2021-06-27 18:33:30|12484.67|12364.67|12483.37|12363.37|12484.67|12364.67|12483.37|12363.37|8
1624818820000|2021-06-27 18:33:40|12483.47|12363.47|12483.11|12363.11|12483.83|12363.83|12483|12363|8
1624818830000|2021-06-27 18:33:50|12483.31|12363.31|12484.57|12364.57|12484.58|12364.58|12483.31|12363.31|10
1624818840000|2021-06-27 18:34:00|12484.44|12364.44|12484.45|12364.45|12484.56|12364.56|12484.23|12364.23|8
1624818850000|2021-06-27 18:34:10|12484.55|12364.55|12485.97|12365.97|12485.97|12365.97|12484.54|12364.54|9
1624818860000|2021-06-27 18:34:20|12486.05|12366.05|12486.99|12366.99|12487.16|12367.16|12486.05|12366.05|8
1624818870000|2021-06-27 18:34:30|12487.7|12367.7|12487.3|12367.3|12487.7|12367.7|12486.99|12366.99|9
1624818880000|2021-06-27 18:34:40|12487.86|12367.86|12488.79|12368.79|12489.43|12369.43|12487.86|12367.86|10
1624818890000|2021-06-27 18:34:50|12489.06|12369.06|12488.96|12368.96|12489.18|12369.18|12488.62|12368.62|6
1624818900000|2021-06-27 18:35:00|12489.03|12369.03|12488.99|12368.99|12489.42|12369.42|12488.99|12368.99|8
1624818910000|2021-06-27 18:35:10|12488.52|12368.52|12488.23|12368.23|12488.69|12368.69|12488.23|12368.23|7
1624818920000|2021-06-27 18:35:20|12489.07|12369.07|12488.72|12368.72|12489.07|12369.07|12488.63|12368.63|10
1624818930000|2021-06-27 18:35:30|12488.68|12368.68|12489.15|12369.15|12489.27|12369.27|12488.68|12368.68|10
1624818940000|2021-06-27 18:35:40|12489.41|12369.41|12489.74|12369.74|12489.78|12369.78|12489.41|12369.41|8
1624818950000|2021-06-27 18:35:50|12490|12370|12490.04|12370.04|12490.04|12370.04|12489.6|12369.6|5
1624818960000|2021-06-27 18:36:00|12489.59|12369.59|12489.9|12369.9|12489.91|12369.91|12489.48|12369.48|8
1624818970000|2021-06-27 18:36:10|12489.88|12369.88|12491.54|12371.54|12491.54|12371.54|12489.87|12369.87|9
1624818980000|2021-06-27 18:36:20|12492.03|12372.03|12492.5|12372.5|12492.5|12372.5|12491.92|12371.92|7
1624818990000|2021-06-27 18:36:30|12493.03|12373.03|12493.59|12373.59|12494.11|12374.11|12493.03|12373.03|8
1624819000000|2021-06-27 18:36:40|12493.76|12373.76|12493.54|12373.54|12493.93|12373.93|12493.35|12373.35|8
1624819010000|2021-06-27 18:36:50|12493.44|12373.44|12493.72|12373.72|12493.72|12373.72|12493.44|12373.44|5
1624819020000|2021-06-27 18:37:00|12494.3|12374.3|12494.96|12374.96|12495.07|12375.07|12494.3|12374.3|9
1624819030000|2021-06-27 18:37:10|12494.95|12374.95|12495.95|12375.95|12495.99|12375.99|12494.95|12374.95|7
1624819040000|2021-06-27 18:37:20|12495.93|12375.93|12497.15|12377.15|12497.15|12377.15|12495.93|12375.93|8
1624819050000|2021-06-27 18:37:30|12497.16|12377.16|12496.78|12376.78|12497.44|12377.44|12496.78|12376.78|10
1624819060000|2021-06-27 18:37:40|12496.73|12376.73|12496.96|12376.96|12496.96|12376.96|12496.5|12376.5|8
1624819070000|2021-06-27 18:37:50|12497.02|12377.02|12496.07|12376.07|12497.09|12377.09|12496.06|12376.06|8
1624819080000|2021-06-27 18:38:00|12496.06|12376.06|12496.81|12376.81|12496.81|12376.81|12496.06|12376.06|7
1624819090000|2021-06-27 18:38:10|12497.19|12377.19|12497.24|12377.24|12497.37|12377.37|12497.13|12377.13|8
1624819100000|2021-06-27 18:38:20|12497.51|12377.51|12497.97|12377.97|12497.97|12377.97|12497.51|12377.51|9
1624819110000|2021-06-27 18:38:30|12498.02|12378.02|12498.78|12378.78|12498.78|12378.78|12497.89|12377.89|9
1624819120000|2021-06-27 18:38:40|12498.95|12378.95|12499.98|12379.98|12499.98|12379.98|12498.95|12378.95|8
1624819130000|2021-06-27 18:38:50|12501.53|12381.53|12503.79|12383.79|12503.79|12383.79|12501.53|12381.53|10
1624819140000|2021-06-27 18:39:00|12504.22|12384.22|12506.72|12386.72|12506.72|12386.72|12504.22|12384.22|9
1624819150000|2021-06-27 18:39:10|12506.8|12386.8|12508.18|12388.18|12508.28|12388.28|12506.8|12386.8|10
1624819160000|2021-06-27 18:39:20|12508.69|12388.69|12512.24|12392.24|12512.24|12392.24|12508.69|12388.69|10
1624819170000|2021-06-27 18:39:30|12512.68|12392.68|12513.47|12393.47|12513.97|12393.97|12512.47|12392.47|10
1624819180000|2021-06-27 18:39:40|12513.48|12393.48|12521.36|12401.36|12521.36|12401.36|12513.48|12393.48|10
1624819190000|2021-06-27 18:39:50|12521.62|12401.62|12525.78|12405.78|12525.78|12405.78|12521.62|12401.62|10
1624819200000|2021-06-27 18:40:00|12525.82|12405.82|12527.26|12407.26|12527.26|12407.26|12525.82|12405.82|9
1624819210000|2021-06-27 18:40:10|12527.43|12407.43|12529.43|12409.43|12529.43|12409.43|12527.43|12407.43|8
1624819220000|2021-06-27 18:40:20|12529.49|12409.49|12528.9|12408.9|12530.06|12410.06|12528.67|12408.67|10
1624819230000|2021-06-27 18:40:30|12528.77|12408.77|12527.67|12407.67|12528.79|12408.79|12527.67|12407.67|10
1624819240000|2021-06-27 18:40:40|12527.85|12407.85|12529.89|12409.89|12529.89|12409.89|12527.85|12407.85|9
1624819250000|2021-06-27 18:40:50|12530.02|12410.02|12527.85|12407.85|12530.02|12410.02|12527.85|12407.85|9
1624819260000|2021-06-27 18:41:00|12527.73|12407.73|12526.49|12406.49|12527.73|12407.73|12526.49|12406.49|9
1624819270000|2021-06-27 18:41:10|12526.44|12406.44|12525.61|12405.61|12526.46|12406.46|12525.61|12405.61|8
1624819280000|2021-06-27 18:41:20|12525.54|12405.54|12523.76|12403.76|12525.54|12405.54|12523.76|12403.76|10
1624819290000|2021-06-27 18:41:30|12523.86|12403.86|12522.46|12402.46|12523.86|12403.86|12522.46|12402.46|9
1624819300000|2021-06-27 18:41:40|12523.38|12403.38|12521.46|12401.46|12523.38|12403.38|12521.46|12401.46|10
1624819310000|2021-06-27 18:41:50|12521.37|12401.37|12520.72|12400.72|12521.37|12401.37|12520.49|12400.49|9
1624819320000|2021-06-27 18:42:00|12520.53|12400.53|12520.49|12400.49|12520.7|12400.7|12520.1|12400.1|10
1624819330000|2021-06-27 18:42:10|12520.54|12400.54|12520.58|12400.58|12520.8|12400.8|12520.52|12400.52|10
1624819340000|2021-06-27 18:42:20|12520.55|12400.55|12521.04|12401.04|12521.04|12401.04|12520.42|12400.42|8
1624819350000|2021-06-27 18:42:30|12520.95|12400.95|12520.41|12400.41|12520.95|12400.95|12520.29|12400.29|9
1624819360000|2021-06-27 18:42:40|12520.43|12400.43|12520.8|12400.8|12521.63|12401.63|12520.43|12400.43|10
1624819370000|2021-06-27 18:42:50|12520.59|12400.59|12521.59|12401.59|12521.59|12401.59|12520.36|12400.36|6
1624819380000|2021-06-27 18:43:00|12521.6|12401.6|12521.75|12401.75|12521.95|12401.95|12521.6|12401.6|8
1624819390000|2021-06-27 18:43:10|12521.34|12401.34|12519.95|12399.95|12521.34|12401.34|12519.95|12399.95|8
1624819400000|2021-06-27 18:43:20|12519.9|12399.9|12520.01|12400.01|12520.13|12400.13|12519.84|12399.84|7
1624819410000|2021-06-27 18:43:30|12520.02|12400.02|12520.1|12400.1|12520.15|12400.15|12519.73|12399.73|9
1624819420000|2021-06-27 18:43:40|12519.86|12399.86|12519.54|12399.54|12519.86|12399.86|12519.39|12399.39|8
1624819430000|2021-06-27 18:43:50|12518.89|12398.89|12518.43|12398.43|12519.29|12399.29|12518.43|12398.43|10
1624819440000|2021-06-27 18:44:00|12518.31|12398.31|12518.58|12398.58|12518.58|12398.58|12518.31|12398.31|10
1624819450000|2021-06-27 18:44:10|12518.71|12398.71|12519.54|12399.54|12519.79|12399.79|12518.71|12398.71|8
1624819460000|2021-06-27 18:44:20|12519.74|12399.74|12519.69|12399.69|12519.74|12399.74|12519.35|12399.35|9
1624819470000|2021-06-27 18:44:30|12519.67|12399.67|12520.5|12400.5|12520.5|12400.5|12519.58|12399.58|8
1624819480000|2021-06-27 18:44:40|12520.6|12400.6|12521.01|12401.01|12521.01|12401.01|12519.91|12399.91|10
1624819490000|2021-06-27 18:44:50|12520.23|12400.23|12521.76|12401.76|12521.76|12401.76|12520.23|12400.23|10
1624819500000|2021-06-27 18:45:00|12521.74|12401.74|12522.81|12402.81|12522.81|12402.81|12521.74|12401.74|9
1624819510000|2021-06-27 18:45:10|12523|12403|12528.2|12408.2|12528.2|12408.2|12523|12403|10
1624819520000|2021-06-27 18:45:20|12528.31|12408.31|12524.7|12404.7|12528.31|12408.31|12524.7|12404.7|9
1624819530000|2021-06-27 18:45:30|12524.45|12404.45|12523.18|12403.18|12524.45|12404.45|12523.12|12403.12|10
1624819540000|2021-06-27 18:45:40|12523.01|12403.01|12520.71|12400.71|12523.01|12403.01|12520.71|12400.71|10
1624819550000|2021-06-27 18:45:50|12520.4|12400.4|12517.13|12397.13|12520.4|12400.4|12517.13|12397.13|9
1624819560000|2021-06-27 18:46:00|12516.14|12396.14|12511.19|12391.19|12516.14|12396.14|12511.19|12391.19|10
1624819570000|2021-06-27 18:46:10|12510.99|12390.99|12510.01|12390.01|12510.99|12390.99|12509.73|12389.73|9
1624819580000|2021-06-27 18:46:20|12509.78|12389.78|12506.03|12386.03|12509.78|12389.78|12506.03|12386.03|9
1624819590000|2021-06-27 18:46:30|12505.62|12385.62|12501.17|12381.17|12505.62|12385.62|12501.1|12381.1|9
1624819600000|2021-06-27 18:46:40|12500.99|12380.99|12501.71|12381.71|12501.71|12381.71|12500.99|12380.99|8
1624819610000|2021-06-27 18:46:50|12501.82|12381.82|12503.68|12383.68|12503.68|12383.68|12501.35|12381.35|9
1624819620000|2021-06-27 18:47:00|12502.23|12382.23|12500.66|12380.66|12502.48|12382.48|12500.65|12380.65|9
1624819630000|2021-06-27 18:47:10|12500.24|12380.24|12495.63|12375.63|12500.24|12380.24|12495.63|12375.63|10
1624819640000|2021-06-27 18:47:20|12495.41|12375.41|12489.27|12369.27|12495.41|12375.41|12489.27|12369.27|10
1624819650000|2021-06-27 18:47:30|12489.38|12369.38|12486.88|12366.88|12489.38|12369.38|12486.88|12366.88|10
1624819660000|2021-06-27 18:47:40|12487.08|12367.08|12483.25|12363.25|12487.08|12367.08|12483.25|12363.25|10
1624819670000|2021-06-27 18:47:50|12483.01|12363.01|12481.46|12361.46|12483.11|12363.11|12481.24|12361.24|10
1624819680000|2021-06-27 18:48:00|12481.33|12361.33|12481.6|12361.6|12481.88|12361.88|12481.33|12361.33|9
1624819690000|2021-06-27 18:48:10|12482.12|12362.12|12482.85|12362.85|12483.23|12363.23|12482.12|12362.12|9
1624819700000|2021-06-27 18:48:20|12483.08|12363.08|12482.71|12362.71|12483.22|12363.22|12482.19|12362.19|8
1624819710000|2021-06-27 18:48:30|12482.39|12362.39|12481.31|12361.31|12483.07|12363.07|12481.09|12361.09|7
1624819720000|2021-06-27 18:48:40|12481.43|12361.43|12482.33|12362.33|12482.55|12362.55|12481.35|12361.35|10
1624819730000|2021-06-27 18:48:50|12481.98|12361.98|12481.36|12361.36|12481.98|12361.98|12481.36|12361.36|7
1624819740000|2021-06-27 18:49:00|12481.15|12361.15|12479.8|12359.8|12481.15|12361.15|12479.8|12359.8|6
1624819750000|2021-06-27 18:49:10|12479.46|12359.46|12478.77|12358.77|12480.04|12360.04|12478.68|12358.68|8
1624819760000|2021-06-27 18:49:20|12479.25|12359.25|12480.15|12360.15|12480.15|12360.15|12479.21|12359.21|9
1624819770000|2021-06-27 18:49:30|12480.34|12360.34|12482.54|12362.54|12482.54|12362.54|12480.34|12360.34|10
1624819780000|2021-06-27 18:49:40|12482.73|12362.73|12488.09|12368.09|12488.09|12368.09|12482.54|12362.54|10
1624819790000|2021-06-27 18:49:50|12488.31|12368.31|12493.61|12373.61|12493.61|12373.61|12488.31|12368.31|9
1624819800000|2021-06-27 18:50:00|12494.31|12374.31|12494.27|12374.27|12494.91|12374.91|12494.27|12374.27|10
1624819810000|2021-06-27 18:50:10|12494.28|12374.28|12494.16|12374.16|12494.55|12374.55|12493.7|12373.7|9
1624819820000|2021-06-27 18:50:20|12493.93|12373.93|12494.76|12374.76|12494.76|12374.76|12493.86|12373.86|9
1624819830000|2021-06-27 18:50:30|12494.97|12374.97|12495.61|12375.61|12495.61|12375.61|12494.97|12374.97|10
1624819840000|2021-06-27 18:50:40|12495.43|12375.43|12493.89|12373.89|12495.44|12375.44|12493.89|12373.89|10
1624819850000|2021-06-27 18:50:50|12493.53|12373.53|12494.15|12374.15|12494.26|12374.26|12493.53|12373.53|10
1624819860000|2021-06-27 18:51:00|12494.1|12374.1|12494.9|12374.9|12495.03|12375.03|12494.1|12374.1|10
1624819870000|2021-06-27 18:51:10|12494.51|12374.51|12492.49|12372.49|12494.51|12374.51|12492.14|12372.14|8
1624819880000|2021-06-27 18:51:20|12492.14|12372.14|12491.45|12371.45|12492.54|12372.54|12491.45|12371.45|10
1624819890000|2021-06-27 18:51:30|12491.3|12371.3|12490.37|12370.37|12491.3|12371.3|12490.34|12370.34|10
1624819900000|2021-06-27 18:51:40|12490.32|12370.32|12490.04|12370.04|12490.41|12370.41|12489.99|12369.99|7
1624819910000|2021-06-27 18:51:50|12490.02|12370.02|12489.83|12369.83|12490.13|12370.13|12489.83|12369.83|7
1624819920000|2021-06-27 18:52:00|12489.85|12369.85|12492.73|12372.73|12492.73|12372.73|12489.85|12369.85|9
1624819930000|2021-06-27 18:52:10|12493.76|12373.76|12496.1|12376.1|12496.1|12376.1|12493.76|12373.76|8
1624819940000|2021-06-27 18:52:20|12496.72|12376.72|12497.44|12377.44|12497.44|12377.44|12496.6|12376.6|9
1624819950000|2021-06-27 18:52:30|12497.58|12377.58|12498.9|12378.9|12498.9|12378.9|12497.58|12377.58|9
1624819960000|2021-06-27 18:52:40|12499.23|12379.23|12499.66|12379.66|12499.68|12379.68|12499.23|12379.23|7
1624819970000|2021-06-27 18:52:50|12499.3|12379.3|12498.52|12378.52|12499.36|12379.36|12498.52|12378.52|8
1624819980000|2021-06-27 18:53:00|12498.99|12378.99|12499.7|12379.7|12499.7|12379.7|12498.84|12378.84|9
1624819990000|2021-06-27 18:53:10|12500.1|12380.1|12500.76|12380.76|12500.76|12380.76|12500.1|12380.1|6
1624820000000|2021-06-27 18:53:20|12502.33|12382.33|12503.95|12383.95|12503.95|12383.95|12502.33|12382.33|10
1624820010000|2021-06-27 18:53:30|12503.87|12383.87|12506.56|12386.56|12506.62|12386.62|12503.87|12383.87|10
1624820020000|2021-06-27 18:53:40|12506.83|12386.83|12506.23|12386.23|12506.83|12386.83|12506.23|12386.23|9
1624820030000|2021-06-27 18:53:50|12506.74|12386.74|12506.34|12386.34|12506.75|12386.75|12506.2|12386.2|10
1624820040000|2021-06-27 18:54:00|12506.73|12386.73|12506.39|12386.39|12506.73|12386.73|12506.01|12386.01|9
1624820050000|2021-06-27 18:54:10|12505.97|12385.97|12505.48|12385.48|12505.97|12385.97|12505.25|12385.25|10
1624820060000|2021-06-27 18:54:20|12505.73|12385.73|12505.34|12385.34|12505.91|12385.91|12505.34|12385.34|7
1624820070000|2021-06-27 18:54:30|12504.77|12384.77|12504.54|12384.54|12505.15|12385.15|12504.46|12384.46|9
1624820080000|2021-06-27 18:54:40|12504.46|12384.46|12503.5|12383.5|12504.73|12384.73|12503.5|12383.5|7
1624820090000|2021-06-27 18:54:50|12503.4|12383.4|12501.79|12381.79|12503.4|12383.4|12501.79|12381.79|9
1624820100000|2021-06-27 18:55:00|12501.6|12381.6|12501.32|12381.32|12501.6|12381.6|12501.22|12381.22|7
1624820110000|2021-06-27 18:55:10|12501.15|12381.15|12500.55|12380.55|12501.15|12381.15|12500.55|12380.55|5
1624820120000|2021-06-27 18:55:20|12500.09|12380.09|12500.13|12380.13|12500.32|12380.32|12499.96|12379.96|8
1624820130000|2021-06-27 18:55:30|12500.12|12380.12|12500.19|12380.19|12500.33|12380.33|12500.12|12380.12|7
1624820140000|2021-06-27 18:55:40|12500.39|12380.39|12502.66|12382.66|12502.66|12382.66|12500.34|12380.34|10
1624820150000|2021-06-27 18:55:50|12503.24|12383.24|12503.61|12383.61|12503.61|12383.61|12502.75|12382.75|9
1624820160000|2021-06-27 18:56:00|12504|12384|12504.97|12384.97|12504.97|12384.97|12504|12384|8
1624820170000|2021-06-27 18:56:10|12505.35|12385.35|12508.45|12388.45|12508.45|12388.45|12505.24|12385.24|10
1624820180000|2021-06-27 18:56:20|12508.18|12388.18|12509.53|12389.53|12509.53|12389.53|12508.18|12388.18|9
1624820190000|2021-06-27 18:56:30|12509.66|12389.66|12510.56|12390.56|12510.56|12390.56|12509.66|12389.66|10
1624820200000|2021-06-27 18:56:40|12511|12391|12512.22|12392.22|12512.22|12392.22|12511|12391|7
1624820210000|2021-06-27 18:56:50|12512.43|12392.43|12512.85|12392.85|12512.85|12392.85|12512.43|12392.43|8
1624820220000|2021-06-27 18:57:00|12512.9|12392.9|12513.17|12393.17|12513.21|12393.21|12512.82|12392.82|7
1624820230000|2021-06-27 18:57:10|12513.22|12393.22|12514.34|12394.34|12514.34|12394.34|12513.22|12393.22|8
1624820240000|2021-06-27 18:57:20|12514.49|12394.49|12515.55|12395.55|12515.55|12395.55|12514.49|12394.49|9
1624820250000|2021-06-27 18:57:30|12515.93|12395.93|12517.49|12397.49|12517.49|12397.49|12515.93|12395.93|9
1624820260000|2021-06-27 18:57:40|12517.53|12397.53|12520.25|12400.25|12520.52|12400.52|12517.53|12397.53|9
1624820270000|2021-06-27 18:57:50|12521.72|12401.72|12519.12|12399.12|12521.85|12401.85|12519.12|12399.12|10
1624820280000|2021-06-27 18:58:00|12518.84|12398.84|12516.58|12396.58|12518.84|12398.84|12516.58|12396.58|10
1624820290000|2021-06-27 18:58:10|12516.51|12396.51|12513.59|12393.59|12516.51|12396.51|12513.59|12393.59|10
1624820300000|2021-06-27 18:58:20|12512.92|12392.92|12511.68|12391.68|12512.92|12392.92|12511.63|12391.63|10
1624820310000|2021-06-27 18:58:30|12511.54|12391.54|12510.77|12390.77|12511.59|12391.59|12510.48|12390.48|9
1624820320000|2021-06-27 18:58:40|12511.3|12391.3|12512.12|12392.12|12512.12|12392.12|12511.3|12391.3|10
1624820330000|2021-06-27 18:58:50|12510.92|12390.92|12509.74|12389.74|12510.92|12390.92|12509.64|12389.64|9
1624820340000|2021-06-27 18:59:00|12510.11|12390.11|12510.64|12390.64|12510.64|12390.64|12510.04|12390.04|8
1624820350000|2021-06-27 18:59:10|12510.69|12390.69|12512.64|12392.64|12512.64|12392.64|12510.69|12390.69|10
1624820360000|2021-06-27 18:59:20|12513.3|12393.3|12517.24|12397.24|12517.24|12397.24|12513.3|12393.3|8
1624820370000|2021-06-27 18:59:30|12517.07|12397.07|12517.11|12397.11|12517.13|12397.13|12516.72|12396.72|9
1624820380000|2021-06-27 18:59:40|12517.48|12397.48|12515.56|12395.56|12517.48|12397.48|12515.34|12395.34|10
1624820390000|2021-06-27 18:59:50|12515.7|12395.7|12514.75|12394.75|12515.7|12395.7|12514.25|12394.25|9
1624820400000|2021-06-27 19:00:00|12514.43|12394.43|12511.65|12391.65|12514.52|12394.52|12511.65|12391.65|10
1624820410000|2021-06-27 19:00:10|12511.53|12391.53|12500.52|12380.52|12511.53|12391.53|12500.52|12380.52|10
1624820420000|2021-06-27 19:00:20|12499.88|12379.88|12492.94|12372.94|12499.88|12379.88|12492.61|12372.61|10
1624820430000|2021-06-27 19:00:30|12492.42|12372.42|12489.79|12369.79|12492.42|12372.42|12489.79|12369.79|10
1624820440000|2021-06-27 19:00:40|12489.84|12369.84|12489.27|12369.27|12489.84|12369.84|12489.22|12369.22|10
1624820450000|2021-06-27 19:00:50|12489.45|12369.45|12489.09|12369.09|12491.22|12371.22|12489.09|12369.09|10
1624820460000|2021-06-27 19:01:00|12489.61|12369.61|12491.46|12371.46|12491.46|12371.46|12489.49|12369.49|9
1624820470000|2021-06-27 19:01:10|12492.13|12372.13|12492.38|12372.38|12493.28|12373.28|12492.13|12372.13|8
1624820480000|2021-06-27 19:01:20|12492.78|12372.78|12493.14|12373.14|12493.14|12373.14|12492.43|12372.43|9
1624820490000|2021-06-27 19:01:30|12493.03|12373.03|12494.32|12374.32|12494.32|12374.32|12493.03|12373.03|10
1624820500000|2021-06-27 19:01:40|12494.45|12374.45|12495.32|12375.32|12495.34|12375.34|12494.45|12374.45|10
1624820510000|2021-06-27 19:01:50|12495.3|12375.3|12496.7|12376.7|12496.7|12376.7|12495.3|12375.3|9
1624820520000|2021-06-27 19:02:00|12496.97|12376.97|12496.54|12376.54|12497.1|12377.1|12496.54|12376.54|10
1624820530000|2021-06-27 19:02:10|12496.56|12376.56|12499.16|12379.16|12499.16|12379.16|12496.56|12376.56|10
1624820540000|2021-06-27 19:02:20|12499.28|12379.28|12502.34|12382.34|12502.34|12382.34|12499.28|12379.28|10
1624820550000|2021-06-27 19:02:30|12504.6|12384.6|12508.97|12388.97|12508.97|12388.97|12504.6|12384.6|9
1624820560000|2021-06-27 19:02:40|12508.99|12388.99|12511.34|12391.34|12511.43|12391.43|12508.99|12388.99|9
1624820570000|2021-06-27 19:02:50|12511.67|12391.67|12516.36|12396.36|12516.36|12396.36|12511.67|12391.67|10
1624820580000|2021-06-27 19:03:00|12516.48|12396.48|12518.31|12398.31|12518.31|12398.31|12516.42|12396.42|10
1624820590000|2021-06-27 19:03:10|12518.57|12398.57|12517.99|12397.99|12518.57|12398.57|12517.99|12397.99|8
1624820600000|2021-06-27 19:03:20|12517.62|12397.62|12518.31|12398.31|12518.57|12398.57|12517.6|12397.6|10
1624820610000|2021-06-27 19:03:30|12518.61|12398.61|12520.45|12400.45|12520.45|12400.45|12518.61|12398.61|9
1624820620000|2021-06-27 19:03:40|12521.43|12401.43|12522.29|12402.29|12522.29|12402.29|12521.41|12401.41|8
1624820630000|2021-06-27 19:03:50|12521.94|12401.94|12520.87|12400.87|12522.25|12402.25|12520.87|12400.87|9
1624820640000|2021-06-27 19:04:00|12521.22|12401.22|12520.17|12400.17|12521.22|12401.22|12520.17|12400.17|9
1624820650000|2021-06-27 19:04:10|12520.18|12400.18|12518.74|12398.74|12520.18|12400.18|12518.66|12398.66|8
1624820660000|2021-06-27 19:04:20|12518.73|12398.73|12521.05|12401.05|12521.05|12401.05|12518.16|12398.16|10
1624820670000|2021-06-27 19:04:30|12521.07|12401.07|12521.67|12401.67|12521.68|12401.68|12521.07|12401.07|9
1624820680000|2021-06-27 19:04:40|12521.66|12401.66|12521.52|12401.52|12521.66|12401.66|12521.52|12401.52|6
1624820690000|2021-06-27 19:04:50|12521.47|12401.47|12520.77|12400.77|12522.02|12402.02|12520.51|12400.51|10
1624820700000|2021-06-27 19:05:00|12520.74|12400.74|12518.74|12398.74|12520.74|12400.74|12518.74|12398.74|8
1624820710000|2021-06-27 19:05:10|12518.66|12398.66|12516.39|12396.39|12518.66|12398.66|12516.39|12396.39|9
1624820720000|2021-06-27 19:05:20|12516.1|12396.1|12515.53|12395.53|12516.13|12396.13|12515.53|12395.53|9
1624820730000|2021-06-27 19:05:30|12515.47|12395.47|12514.84|12394.84|12515.47|12395.47|12514.84|12394.84|10
1624820740000|2021-06-27 19:05:40|12515.03|12395.03|12514.95|12394.95|12515.03|12395.03|12514.68|12394.68|8
1624820750000|2021-06-27 19:05:50|12514.94|12394.94|12514.34|12394.34|12514.94|12394.94|12514.04|12394.04|8
1624820760000|2021-06-27 19:06:00|12514.45|12394.45|12516.38|12396.38|12516.38|12396.38|12514.45|12394.45|9
1624820770000|2021-06-27 19:06:10|12516.5|12396.5|12515.31|12395.31|12516.73|12396.73|12514.01|12394.01|10
1624820780000|2021-06-27 19:06:20|12515.58|12395.58|12519.77|12399.77|12519.78|12399.78|12515.58|12395.58|10
1624820790000|2021-06-27 19:06:30|12519.71|12399.71|12520.39|12400.39|12520.65|12400.65|12519.71|12399.71|9
1624820800000|2021-06-27 19:06:40|12520.54|12400.54|12520.98|12400.98|12521.3|12401.3|12520.5|12400.5|10
1624820810000|2021-06-27 19:06:50|12520.82|12400.82|12520.64|12400.64|12521.07|12401.07|12520.63|12400.63|9
1624820820000|2021-06-27 19:07:00|12520.63|12400.63|12520.16|12400.16|12520.63|12400.63|12520.16|12400.16|7
1624820830000|2021-06-27 19:07:10|12520.29|12400.29|12518.62|12398.62|12520.31|12400.31|12518.62|12398.62|8
1624820840000|2021-06-27 19:07:20|12518.58|12398.58|12518.94|12398.94|12519.18|12399.18|12518.58|12398.58|9
1624820850000|2021-06-27 19:07:30|12518.71|12398.71|12517.25|12397.25|12518.71|12398.71|12517.23|12397.23|10
1624820860000|2021-06-27 19:07:40|12516.98|12396.98|12516.85|12396.85|12516.98|12396.98|12516.39|12396.39|9
1624820870000|2021-06-27 19:07:50|12516.63|12396.63|12515.69|12395.69|12516.81|12396.81|12515.69|12395.69|8
1624820880000|2021-06-27 19:08:00|12514.9|12394.9|12514.83|12394.83|12515|12395|12514.65|12394.65|8
1624820890000|2021-06-27 19:08:10|12515|12395|12513.9|12393.9|12515|12395|12513.9|12393.9|9
1624820900000|2021-06-27 19:08:20|12513.74|12393.74|12512.14|12392.14|12513.74|12393.74|12512.14|12392.14|5
1624820910000|2021-06-27 19:08:30|12512.04|12392.04|12510.54|12390.54|12512.04|12392.04|12510.5|12390.5|9
1624820920000|2021-06-27 19:08:40|12510.29|12390.29|12510.86|12390.86|12510.87|12390.87|12510.29|12390.29|8
1624820930000|2021-06-27 19:08:50|12510.61|12390.61|12510.63|12390.63|12510.96|12390.96|12510.61|12390.61|9
1624820940000|2021-06-27 19:09:00|12510.61|12390.61|12508.88|12388.88|12510.68|12390.68|12508.88|12388.88|9
1624820950000|2021-06-27 19:09:10|12508.87|12388.87|12510.85|12390.85|12510.85|12390.85|12507.47|12387.47|10
1624820960000|2021-06-27 19:09:20|12510.48|12390.48|12509.53|12389.53|12510.62|12390.62|12509.53|12389.53|7
1624820970000|2021-06-27 19:09:30|12509.44|12389.44|12510.51|12390.51|12510.51|12390.51|12509.07|12389.07|8
1624820980000|2021-06-27 19:09:40|12510.36|12390.36|12510.85|12390.85|12511.22|12391.22|12510.36|12390.36|8
1624820990000|2021-06-27 19:09:50|12510.84|12390.84|12509.16|12389.16|12510.84|12390.84|12509.16|12389.16|9
1624821000000|2021-06-27 19:10:00|12509.14|12389.14|12507.66|12387.66|12509.14|12389.14|12507.01|12387.01|10
1624821010000|2021-06-27 19:10:10|12506.36|12386.36|12504.63|12384.63|12506.36|12386.36|12504.63|12384.63|10
1624821020000|2021-06-27 19:10:20|12504.62|12384.62|12506|12386|12506.28|12386.28|12504.58|12384.58|9
1624821030000|2021-06-27 19:10:30|12506.2|12386.2|12507.67|12387.67|12507.67|12387.67|12506.18|12386.18|9
1624821040000|2021-06-27 19:10:40|12507.76|12387.76|12508.5|12388.5|12508.5|12388.5|12507.18|12387.18|8
1624821050000|2021-06-27 19:10:50|12508.24|12388.24|12510.82|12390.82|12510.82|12390.82|12508.24|12388.24|8
1624821060000|2021-06-27 19:11:00|12510.9|12390.9|12513.19|12393.19|12513.19|12393.19|12510.9|12390.9|10
1624821070000|2021-06-27 19:11:10|12513.5|12393.5|12514.32|12394.32|12514.32|12394.32|12513.5|12393.5|6
1624821080000|2021-06-27 19:11:20|12514.26|12394.26|12514.6|12394.6|12514.74|12394.74|12513.63|12393.63|8
1624821090000|2021-06-27 19:11:30|12514.62|12394.62|12515.69|12395.69|12515.77|12395.77|12514.62|12394.62|7
1624821100000|2021-06-27 19:11:40|12515.41|12395.41|12515.8|12395.8|12515.8|12395.8|12515.41|12395.41|8
1624821110000|2021-06-27 19:11:50|12515.88|12395.88|12516.26|12396.26|12516.26|12396.26|12515.3|12395.3|10
1624821120000|2021-06-27 19:12:00|12516.27|12396.27|12518.83|12398.83|12518.93|12398.93|12516.27|12396.27|10
1624821130000|2021-06-27 19:12:10|12518.78|12398.78|12519.07|12399.07|12519.07|12399.07|12518.78|12398.78|5
1624821140000|2021-06-27 19:12:20|12519.16|12399.16|12521.33|12401.33|12521.33|12401.33|12519.09|12399.09|10
1624821150000|2021-06-27 19:12:30|12523.01|12403.01|12523.24|12403.24|12523.25|12403.25|12522.69|12402.69|10
1624821160000|2021-06-27 19:12:40|12523.44|12403.44|12523.29|12403.29|12523.47|12403.47|12523.13|12403.13|8
1624821170000|2021-06-27 19:12:50|12523.27|12403.27|12522.6|12402.6|12523.38|12403.38|12522.6|12402.6|6
1624821180000|2021-06-27 19:13:00|12522.69|12402.69|12522.75|12402.75|12522.75|12402.75|12521.93|12401.93|10
1624821190000|2021-06-27 19:13:10|12522.83|12402.83|12523.23|12403.23|12523.23|12403.23|12522.6|12402.6|9
1624821200000|2021-06-27 19:13:20|12523.14|12403.14|12523.17|12403.17|12523.35|12403.35|12522.92|12402.92|8
1624821210000|2021-06-27 19:13:30|12523.25|12403.25|12523.39|12403.39|12523.39|12403.39|12523.21|12403.21|8
1624821220000|2021-06-27 19:13:40|12523.42|12403.42|12524.44|12404.44|12524.44|12404.44|12523.42|12403.42|6
1624821230000|2021-06-27 19:13:50|12524.96|12404.96|12525.81|12405.81|12525.81|12405.81|12524.96|12404.96|10
1624821240000|2021-06-27 19:14:00|12525.9|12405.9|12526.19|12406.19|12526.56|12406.56|12525.9|12405.9|8
1624821250000|2021-06-27 19:14:10|12525.79|12405.79|12527|12407|12527|12407|12525.24|12405.24|9
1624821260000|2021-06-27 19:14:20|12527.33|12407.33|12528.37|12408.37|12528.48|12408.48|12527.33|12407.33|9
1624821270000|2021-06-27 19:14:30|12528.51|12408.51|12527.41|12407.41|12528.52|12408.52|12527.41|12407.41|8
1624821280000|2021-06-27 19:14:40|12527.1|12407.1|12527.01|12407.01|12527.11|12407.11|12527|12407|7
1624821290000|2021-06-27 19:14:50|12526.81|12406.81|12526.18|12406.18|12526.81|12406.81|12526.1|12406.1|8
1624821300000|2021-06-27 19:15:00|12526.04|12406.04|12524.37|12404.37|12526.04|12406.04|12524.37|12404.37|10
1624821310000|2021-06-27 19:15:10|12524.02|12404.02|12522.25|12402.25|12524.27|12404.27|12522.25|12402.25|9
1624821320000|2021-06-27 19:15:20|12522.13|12402.13|12521.42|12401.42|12522.13|12402.13|12521.42|12401.42|9
1624821330000|2021-06-27 19:15:30|12521.36|12401.36|12519.96|12399.96|12521.36|12401.36|12519.96|12399.96|10
1624821340000|2021-06-27 19:15:40|12519.7|12399.7|12518.69|12398.69|12519.7|12399.7|12518.69|12398.69|10
1624821350000|2021-06-27 19:15:50|12518.74|12398.74|12518.76|12398.76|12518.92|12398.92|12518.72|12398.72|8
1624821360000|2021-06-27 19:16:00|12518.79|12398.79|12520.7|12400.7|12520.7|12400.7|12518.79|12398.79|10
1624821370000|2021-06-27 19:16:10|12520.85|12400.85|12522.94|12402.94|12522.94|12402.94|12520.85|12400.85|9
1624821380000|2021-06-27 19:16:20|12523.03|12403.03|12526.04|12406.04|12526.04|12406.04|12523.03|12403.03|9
1624821390000|2021-06-27 19:16:30|12526.19|12406.19|12526.99|12406.99|12527.01|12407.01|12526.19|12406.19|8
1624821400000|2021-06-27 19:16:40|12527.01|12407.01|12526.97|12406.97|12527.03|12407.03|12526.86|12406.86|6
1624821410000|2021-06-27 19:16:50|12526.66|12406.66|12525.98|12405.98|12526.66|12406.66|12525.98|12405.98|7
1624821420000|2021-06-27 19:17:00|12525.87|12405.87|12525.02|12405.02|12526.22|12406.22|12525.02|12405.02|10
1624821430000|2021-06-27 19:17:10|12524.97|12404.97|12522.25|12402.25|12524.97|12404.97|12522.09|12402.09|10
1624821440000|2021-06-27 19:17:20|12521.83|12401.83|12521.03|12401.03|12522.38|12402.38|12521.03|12401.03|9
1624821450000|2021-06-27 19:17:30|12520.97|12400.97|12518.61|12398.61|12520.97|12400.97|12518.61|12398.61|10
1624821460000|2021-06-27 19:17:40|12518.66|12398.66|12518.01|12398.01|12518.66|12398.66|12518.01|12398.01|9
1624821470000|2021-06-27 19:17:50|12518.02|12398.02|12517.22|12397.22|12518.02|12398.02|12517.22|12397.22|9
1624821480000|2021-06-27 19:18:00|12517.02|12397.02|12515.44|12395.44|12517.09|12397.09|12515.19|12395.19|10
1624821490000|2021-06-27 19:18:10|12515.39|12395.39|12515.11|12395.11|12515.48|12395.48|12514.65|12394.65|10
1624821500000|2021-06-27 19:18:20|12515.13|12395.13|12514.61|12394.61|12515.23|12395.23|12514.61|12394.61|8
1624821510000|2021-06-27 19:18:30|12514.74|12394.74|12514.74|12394.74|12515.14|12395.14|12513.95|12393.95|10
1624821520000|2021-06-27 19:18:40|12514.75|12394.75|12515.02|12395.02|12515.29|12395.29|12514.75|12394.75|8
1624821530000|2021-06-27 19:18:50|12515|12395|12514.95|12394.95|12515.02|12395.02|12514.84|12394.84|6
1624821540000|2021-06-27 19:19:00|12514.93|12394.93|12515.45|12395.45|12515.54|12395.54|12514.88|12394.88|9
1624821550000|2021-06-27 19:19:10|12515.57|12395.57|12514.45|12394.45|12515.57|12395.57|12514.45|12394.45|9
1624821560000|2021-06-27 19:19:20|12514.44|12394.44|12512.77|12392.77|12514.44|12394.44|12512.77|12392.77|8
1624821570000|2021-06-27 19:19:30|12512.97|12392.97|12511.15|12391.15|12512.97|12392.97|12511.15|12391.15|8
1624821580000|2021-06-27 19:19:40|12511.01|12391.01|12509.68|12389.68|12511.04|12391.04|12509.68|12389.68|8
1624821590000|2021-06-27 19:19:50|12509.66|12389.66|12508.84|12388.84|12509.66|12389.66|12508.83|12388.83|8
1624821600000|2021-06-27 19:20:00|12508.83|12388.83|12506.94|12386.94|12508.86|12388.86|12506.92|12386.92|10
1624821610000|2021-06-27 19:20:10|12506.91|12386.91|12505.94|12385.94|12506.91|12386.91|12505.91|12385.91|7
1624821620000|2021-06-27 19:20:20|12505.53|12385.53|12499.39|12379.39|12505.53|12385.53|12499.39|12379.39|10
1624821630000|2021-06-27 19:20:30|12499.32|12379.32|12497.73|12377.73|12499.32|12379.32|12497.73|12377.73|8
1624821640000|2021-06-27 19:20:40|12497.46|12377.46|12493|12373|12497.46|12377.46|12493|12373|10
1624821650000|2021-06-27 19:20:50|12492.69|12372.69|12491.36|12371.36|12492.76|12372.76|12491.36|12371.36|10
1624821660000|2021-06-27 19:21:00|12491.34|12371.34|12486.39|12366.39|12491.34|12371.34|12486.37|12366.37|10
1624821670000|2021-06-27 19:21:10|12486.03|12366.03|12483.28|12363.28|12486.03|12366.03|12483.28|12363.28|10
1624821680000|2021-06-27 19:21:20|12483.4|12363.4|12478.91|12358.91|12483.4|12363.4|12478.91|12358.91|10
1624821690000|2021-06-27 19:21:30|12478.94|12358.94|12475.88|12355.88|12478.94|12358.94|12475.84|12355.84|10
1624821700000|2021-06-27 19:21:40|12476.06|12356.06|12475.6|12355.6|12476.43|12356.43|12474.72|12354.72|10
1624821710000|2021-06-27 19:21:50|12475.33|12355.33|12474.6|12354.6|12475.33|12355.33|12474.47|12354.47|8
1624821720000|2021-06-27 19:22:00|12474.94|12354.94|12476.52|12356.52|12476.58|12356.58|12474.94|12354.94|9
1624821730000|2021-06-27 19:22:10|12476.69|12356.69|12477.13|12357.13|12477.41|12357.41|12476.69|12356.69|6
1624821740000|2021-06-27 19:22:20|12476.64|12356.64|12475.41|12355.41|12476.64|12356.64|12475.41|12355.41|10
1624821750000|2021-06-27 19:22:30|12475.5|12355.5|12476.04|12356.04|12476.04|12356.04|12475.5|12355.5|8
1624821760000|2021-06-27 19:22:40|12476.15|12356.15|12475.02|12355.02|12476.15|12356.15|12474.98|12354.98|9
1624821770000|2021-06-27 19:22:50|12475.04|12355.04|12475.66|12355.66|12475.71|12355.71|12475.03|12355.03|9
1624821780000|2021-06-27 19:23:00|12475.6|12355.6|12475.11|12355.11|12475.6|12355.6|12474.95|12354.95|10
1624821790000|2021-06-27 19:23:10|12474.61|12354.61|12475.47|12355.47|12475.47|12355.47|12474.14|12354.14|9
1624821800000|2021-06-27 19:23:20|12475.57|12355.57|12475.93|12355.93|12475.93|12355.93|12475.48|12355.48|9
1624821810000|2021-06-27 19:23:30|12475.83|12355.83|12477|12357|12477.35|12357.35|12475.83|12355.83|10
1624821820000|2021-06-27 19:23:40|12476.97|12356.97|12475.48|12355.48|12476.97|12356.97|12475.48|12355.48|9
1624821830000|2021-06-27 19:23:50|12475.39|12355.39|12474.73|12354.73|12475.39|12355.39|12474.73|12354.73|10
1624821840000|2021-06-27 19:24:00|12474.65|12354.65|12476.07|12356.07|12476.07|12356.07|12474.65|12354.65|10
1624821850000|2021-06-27 19:24:10|12476.12|12356.12|12480.21|12360.21|12480.21|12360.21|12476.12|12356.12|10
1624821860000|2021-06-27 19:24:20|12480.89|12360.89|12481.74|12361.74|12481.82|12361.82|12480.89|12360.89|10
1624821870000|2021-06-27 19:24:30|12481.84|12361.84|12482.29|12362.29|12482.29|12362.29|12481.41|12361.41|10
1624821880000|2021-06-27 19:24:40|12482.27|12362.27|12483.63|12363.63|12483.63|12363.63|12482.11|12362.11|10
1624821890000|2021-06-27 19:24:50|12483.82|12363.82|12484.57|12364.57|12484.57|12364.57|12483.82|12363.82|10
1624821900000|2021-06-27 19:25:00|12484.66|12364.66|12484.28|12364.28|12484.83|12364.83|12484.28|12364.28|9
1624821910000|2021-06-27 19:25:10|12484.13|12364.13|12482|12362|12484.13|12364.13|12482|12362|10
1624821920000|2021-06-27 19:25:20|12481.32|12361.32|12479.08|12359.08|12481.32|12361.32|12479.05|12359.05|9
1624821930000|2021-06-27 19:25:30|12478.67|12358.67|12477.54|12357.54|12478.67|12358.67|12477.54|12357.54|10
1624821940000|2021-06-27 19:25:40|12476.57|12356.57|12472.05|12352.05|12476.57|12356.57|12471.8|12351.8|10
1624821950000|2021-06-27 19:25:50|12472.12|12352.12|12464.5|12344.5|12472.12|12352.12|12464.5|12344.5|10
1624821960000|2021-06-27 19:26:00|12463.87|12343.87|12459.44|12339.44|12463.87|12343.87|12459.44|12339.44|10
1624821970000|2021-06-27 19:26:10|12459.37|12339.37|12456.47|12336.47|12459.39|12339.39|12456.44|12336.44|10
1624821980000|2021-06-27 19:26:20|12456.19|12336.19|12449.03|12329.03|12456.19|12336.19|12449.03|12329.03|10
1624821990000|2021-06-27 19:26:30|12448.38|12328.38|12444.99|12324.99|12448.38|12328.38|12444.99|12324.99|9
1624822000000|2021-06-27 19:26:40|12445.34|12325.34|12448.6|12328.6|12448.6|12328.6|12445.31|12325.31|10
1624822010000|2021-06-27 19:26:50|12449.57|12329.57|12447.48|12327.48|12449.63|12329.63|12447.48|12327.48|9
1624822020000|2021-06-27 19:27:00|12446.78|12326.78|12442.99|12322.99|12446.78|12326.78|12442.99|12322.99|10
1624822030000|2021-06-27 19:27:10|12442.91|12322.91|12442.19|12322.19|12443.06|12323.06|12441.22|12321.22|10
1624822040000|2021-06-27 19:27:20|12441.44|12321.44|12442.64|12322.64|12442.69|12322.69|12441.44|12321.44|9
1624822050000|2021-06-27 19:27:30|12442.6|12322.6|12443.78|12323.78|12444.1|12324.1|12442.6|12322.6|10
1624822060000|2021-06-27 19:27:40|12444.06|12324.06|12444.01|12324.01|12444.46|12324.46|12443.63|12323.63|9
1624822070000|2021-06-27 19:27:50|12444.03|12324.03|12446.65|12326.65|12446.65|12326.65|12442.99|12322.99|9
1624822080000|2021-06-27 19:28:00|12446.93|12326.93|12457.92|12337.92|12457.92|12337.92|12446.93|12326.93|10
1624822090000|2021-06-27 19:28:10|12458.54|12338.54|12463.6|12343.6|12463.6|12343.6|12458.54|12338.54|9
1624822100000|2021-06-27 19:28:20|12463.7|12343.7|12467.66|12347.66|12467.66|12347.66|12463.7|12343.7|8
1624822110000|2021-06-27 19:28:30|12467.9|12347.9|12467.56|12347.56|12468.47|12348.47|12467.56|12347.56|10
1624822120000|2021-06-27 19:28:40|12467.39|12347.39|12464.04|12344.04|12467.39|12347.39|12464.04|12344.04|10
1624822130000|2021-06-27 19:28:50|12464.69|12344.69|12465.41|12345.41|12465.41|12345.41|12464.53|12344.53|10
1624822140000|2021-06-27 19:29:00|12465.92|12345.92|12465.85|12345.85|12466.38|12346.38|12465.85|12345.85|9
1624822150000|2021-06-27 19:29:10|12465.74|12345.74|12463.7|12343.7|12466.24|12346.24|12463.7|12343.7|10
1624822160000|2021-06-27 19:29:20|12464.13|12344.13|12464.76|12344.76|12464.76|12344.76|12463.3|12343.3|9
1624822170000|2021-06-27 19:29:30|12464.6|12344.6|12465.51|12345.51|12465.86|12345.86|12464.6|12344.6|10
1624822180000|2021-06-27 19:29:40|12466.19|12346.19|12471.37|12351.37|12471.37|12351.37|12466.19|12346.19|10
1624822190000|2021-06-27 19:29:50|12471.49|12351.49|12476.94|12356.94|12477.39|12357.39|12471.49|12351.49|10
1624822200000|2021-06-27 19:30:00|12476.81|12356.81|12478.14|12358.14|12478.14|12358.14|12476.64|12356.64|9
1624822210000|2021-06-27 19:30:10|12479.08|12359.08|12479.34|12359.34|12479.34|12359.34|12478.8|12358.8|10
1624822220000|2021-06-27 19:30:20|12479.33|12359.33|12479.67|12359.67|12479.67|12359.67|12479.24|12359.24|9
1624822230000|2021-06-27 19:30:30|12480.57|12360.57|12482.85|12362.85|12482.85|12362.85|12480.57|12360.57|9
1624822240000|2021-06-27 19:30:40|12483.36|12363.36|12487.45|12367.45|12487.45|12367.45|12483.36|12363.36|10
1624822250000|2021-06-27 19:30:50|12487.58|12367.58|12492.34|12372.34|12492.34|12372.34|12487.58|12367.58|10
1624822260000|2021-06-27 19:31:00|12492.83|12372.83|12494.9|12374.9|12495.5|12375.5|12492.83|12372.83|10
1624822270000|2021-06-27 19:31:10|12495.44|12375.44|12499.32|12379.32|12499.32|12379.32|12495.44|12375.44|10
1624822280000|2021-06-27 19:31:20|12499.63|12379.63|12499.79|12379.79|12500.44|12380.44|12499.41|12379.41|10
1624822290000|2021-06-27 19:31:30|12500.07|12380.07|12501.03|12381.03|12501.03|12381.03|12500.07|12380.07|8
1624822300000|2021-06-27 19:31:40|12501.14|12381.14|12501.84|12381.84|12502.02|12382.02|12501.14|12381.14|8
1624822310000|2021-06-27 19:31:50|12501.89|12381.89|12501.37|12381.37|12501.89|12381.89|12500.86|12380.86|10
1624822320000|2021-06-27 19:32:00|12501.4|12381.4|12502.39|12382.39|12502.44|12382.44|12501.4|12381.4|9
1624822330000|2021-06-27 19:32:10|12502.42|12382.42|12502.99|12382.99|12503.37|12383.37|12502.42|12382.42|10
1624822340000|2021-06-27 19:32:20|12503.09|12383.09|12504.32|12384.32|12504.32|12384.32|12502.66|12382.66|8
1624822350000|2021-06-27 19:32:30|12504.46|12384.46|12504.26|12384.26|12504.5|12384.5|12504.26|12384.26|9
1624822360000|2021-06-27 19:32:40|12504.33|12384.33|12504.35|12384.35|12504.66|12384.66|12504.28|12384.28|8
1624822370000|2021-06-27 19:32:50|12504.39|12384.39|12504.3|12384.3|12504.39|12384.39|12504.16|12384.16|9
1624822380000|2021-06-27 19:33:00|12504.29|12384.29|12505.43|12385.43|12505.43|12385.43|12504.29|12384.29|8
1624822390000|2021-06-27 19:33:10|12505.7|12385.7|12506.77|12386.77|12506.77|12386.77|12505.7|12385.7|8
1624822400000|2021-06-27 19:33:20|12507.42|12387.42|12509.95|12389.95|12509.95|12389.95|12507.42|12387.42|9
1624822410000|2021-06-27 19:33:30|12510.01|12390.01|12510.13|12390.13|12510.13|12390.13|12509.91|12389.91|8
1624822420000|2021-06-27 19:33:40|12509.97|12389.97|12510.88|12390.88|12510.88|12390.88|12509.97|12389.97|10
1624822430000|2021-06-27 19:33:50|12510.76|12390.76|12511.34|12391.34|12511.49|12391.49|12510.75|12390.75|9
1624822440000|2021-06-27 19:34:00|12511.31|12391.31|12512.56|12392.56|12512.85|12392.85|12511.25|12391.25|9
1624822450000|2021-06-27 19:34:10|12512.36|12392.36|12509.9|12389.9|12512.36|12392.36|12509.9|12389.9|9
1624822460000|2021-06-27 19:34:20|12509.52|12389.52|12507.41|12387.41|12509.52|12389.52|12507.41|12387.41|9
1624822470000|2021-06-27 19:34:30|12507.5|12387.5|12506.81|12386.81|12507.5|12387.5|12506.81|12386.81|8
1624822480000|2021-06-27 19:34:40|12506.96|12386.96|12506.32|12386.32|12507.52|12387.52|12506.32|12386.32|10
1624822490000|2021-06-27 19:34:50|12506.31|12386.31|12502.44|12382.44|12506.31|12386.31|12502.44|12382.44|9
1624822500000|2021-06-27 19:35:00|12502.1|12382.1|12499.17|12379.17|12502.1|12382.1|12499.08|12379.08|9
1624822510000|2021-06-27 19:35:10|12498.8|12378.8|12497.6|12377.6|12498.8|12378.8|12497.6|12377.6|8
1624822520000|2021-06-27 19:35:20|12497.23|12377.23|12492.02|12372.02|12497.23|12377.23|12491.99|12371.99|10
1624822530000|2021-06-27 19:35:30|12491.74|12371.74|12489.8|12369.8|12491.74|12371.74|12489.8|12369.8|9
1624822540000|2021-06-27 19:35:40|12490.04|12370.04|12490.34|12370.34|12490.7|12370.7|12490.04|12370.04|10
1624822550000|2021-06-27 19:35:50|12490.5|12370.5|12489.7|12369.7|12490.5|12370.5|12489.7|12369.7|8
1624822560000|2021-06-27 19:36:00|12489.37|12369.37|12488.19|12368.19|12489.37|12369.37|12488.19|12368.19|10
1624822570000|2021-06-27 19:36:10|12488.27|12368.27|12488.18|12368.18|12488.6|12368.6|12488.18|12368.18|10
1624822580000|2021-06-27 19:36:20|12488.14|12368.14|12488.22|12368.22|12488.22|12368.22|12488.04|12368.04|6
1624822590000|2021-06-27 19:36:30|12487.95|12367.95|12489.29|12369.29|12489.68|12369.68|12487.8|12367.8|10
1624822600000|2021-06-27 19:36:40|12489.76|12369.76|12490.1|12370.1|12490.25|12370.25|12489.55|12369.55|10
1624822610000|2021-06-27 19:36:50|12490.08|12370.08|12492.7|12372.7|12492.7|12372.7|12490.08|12370.08|10
1624822620000|2021-06-27 19:37:00|12492.99|12372.99|12493.84|12373.84|12494.18|12374.18|12492.99|12372.99|7
1624822630000|2021-06-27 19:37:10|12493.81|12373.81|12493.77|12373.77|12493.92|12373.92|12493.75|12373.75|9
1624822640000|2021-06-27 19:37:20|12493.79|12373.79|12495.18|12375.18|12495.18|12375.18|12493.79|12373.79|8
1624822650000|2021-06-27 19:37:30|12495.33|12375.33|12495.55|12375.55|12495.55|12375.55|12495.21|12375.21|8
1624822660000|2021-06-27 19:37:40|12496.17|12376.17|12496.99|12376.99|12496.99|12376.99|12496.17|12376.17|9
1624822670000|2021-06-27 19:37:50|12497.11|12377.11|12497.11|12377.11|12497.35|12377.35|12497.11|12377.11|6
1624822680000|2021-06-27 19:38:00|12497.13|12377.13|12497.35|12377.35|12497.4|12377.4|12497.08|12377.08|7
1624822690000|2021-06-27 19:38:10|12497.33|12377.33|12496.15|12376.15|12497.33|12377.33|12496.15|12376.15|10
1624822700000|2021-06-27 19:38:20|12496.16|12376.16|12495.89|12375.89|12496.24|12376.24|12495.89|12375.89|4
1624822710000|2021-06-27 19:38:30|12495.63|12375.63|12495.24|12375.24|12495.7|12375.7|12495.23|12375.23|9
1624822720000|2021-06-27 19:38:40|12495.19|12375.19|12494.57|12374.57|12495.19|12375.19|12494.57|12374.57|7
1624822730000|2021-06-27 19:38:50|12494.25|12374.25|12494.14|12374.14|12494.25|12374.25|12494.07|12374.07|7
1624822740000|2021-06-27 19:39:00|12494.12|12374.12|12493.82|12373.82|12494.12|12374.12|12493.82|12373.82|7
1624822750000|2021-06-27 19:39:10|12493.71|12373.71|12493.4|12373.4|12493.88|12373.88|12493.4|12373.4|8
1624822760000|2021-06-27 19:39:20|12493.42|12373.42|12493.09|12373.09|12493.42|12373.42|12493.09|12373.09|7
1624822770000|2021-06-27 19:39:30|12493.1|12373.1|12497.94|12377.94|12497.94|12377.94|12493.1|12373.1|9
1624822780000|2021-06-27 19:39:40|12498.47|12378.47|12499.43|12379.43|12499.43|12379.43|12498.12|12378.12|10
1624822790000|2021-06-27 19:39:50|12499.41|12379.41|12500.5|12380.5|12500.5|12380.5|12499.41|12379.41|6
1624822800000|2021-06-27 19:40:00|12500.59|12380.59|12501.48|12381.48|12501.48|12381.48|12500.59|12380.59|8
1624822810000|2021-06-27 19:40:10|12501.46|12381.46|12501.2|12381.2|12501.54|12381.54|12501.08|12381.08|9
1624822820000|2021-06-27 19:40:20|12501.19|12381.19|12501.34|12381.34|12501.34|12381.34|12500.89|12380.89|9
1624822830000|2021-06-27 19:40:30|12501.51|12381.51|12502.99|12382.99|12502.99|12382.99|12501.51|12381.51|9
1624822840000|2021-06-27 19:40:40|12503.14|12383.14|12503.26|12383.26|12503.68|12383.68|12503.14|12383.14|10
1624822850000|2021-06-27 19:40:50|12503.5|12383.5|12504.26|12384.26|12504.26|12384.26|12503.5|12383.5|10
1624822860000|2021-06-27 19:41:00|12504.42|12384.42|12502.57|12382.57|12504.42|12384.42|12502.57|12382.57|10
1624822870000|2021-06-27 19:41:10|12502.53|12382.53|12502.54|12382.54|12502.82|12382.82|12502.37|12382.37|10
1624822880000|2021-06-27 19:41:20|12502.97|12382.97|12503.62|12383.62|12503.62|12383.62|12502.97|12382.97|10
1624822890000|2021-06-27 19:41:30|12503.64|12383.64|12504.46|12384.46|12504.46|12384.46|12503.52|12383.52|9
1624822900000|2021-06-27 19:41:40|12504.44|12384.44|12505.44|12385.44|12505.52|12385.52|12504.44|12384.44|10
1624822910000|2021-06-27 19:41:50|12505.39|12385.39|12505.4|12385.4|12505.52|12385.52|12505.39|12385.39|8
1624822920000|2021-06-27 19:42:00|12505.51|12385.51|12505.62|12385.62|12505.73|12385.73|12505.5|12385.5|8
1624822930000|2021-06-27 19:42:10|12505.64|12385.64|12504.82|12384.82|12505.64|12385.64|12504.82|12384.82|9
1624822940000|2021-06-27 19:42:20|12504.93|12384.93|12504.76|12384.76|12504.96|12384.96|12504.75|12384.75|6
1624822950000|2021-06-27 19:42:30|12505.42|12385.42|12507.85|12387.85|12507.85|12387.85|12505.42|12385.42|9
1624822960000|2021-06-27 19:42:40|12507.87|12387.87|12509.48|12389.48|12509.48|12389.48|12507.87|12387.87|9
1624822970000|2021-06-27 19:42:50|12509.74|12389.74|12510.55|12390.55|12510.57|12390.57|12509.74|12389.74|8
1624822980000|2021-06-27 19:43:00|12510.13|12390.13|12510.62|12390.62|12510.62|12390.62|12509.92|12389.92|9
1624822990000|2021-06-27 19:43:10|12510.84|12390.84|12510.91|12390.91|12510.91|12390.91|12510.76|12390.76|6
1624823000000|2021-06-27 19:43:20|12510.88|12390.88|12512.2|12392.2|12512.3|12392.3|12510.88|12390.88|10
1624823010000|2021-06-27 19:43:30|12512.27|12392.27|12517.42|12389.42|12517.43|12392.27|12512.07|12388.07|10
1624823020000|2021-06-27 19:43:40|12518.22|12390.22|12519.76|12391.76|12519.76|12391.76|12518.22|12390.22|9
1624823030000|2021-06-27 19:43:50|12519.74|12391.74|12519.76|12391.76|12519.84|12391.84|12519.55|12391.55|10
1624823040000|2021-06-27 19:44:00|12519.75|12391.75|12519.85|12391.85|12519.85|12391.85|12519.75|12391.75|5
1624823050000|2021-06-27 19:44:10|12519.87|12391.87|12519.87|12391.87|12519.94|12391.94|12519.67|12391.67|6
1624823060000|2021-06-27 19:44:20|12519.15|12391.15|12517.48|12389.48|12519.15|12391.15|12517.48|12389.48|9
1624823070000|2021-06-27 19:44:30|12517.5|12389.5|12517.37|12389.37|12517.64|12389.64|12517.14|12389.14|9
1624823080000|2021-06-27 19:44:40|12517.34|12389.34|12516.47|12388.47|12517.37|12389.37|12516.47|12388.47|8
1624823090000|2021-06-27 19:44:50|12516.69|12388.69|12516.4|12388.4|12516.71|12388.71|12515.85|12387.85|9
1624823100000|2021-06-27 19:45:00|12516.63|12388.63|12515.87|12387.87|12517.37|12389.37|12515.87|12387.87|10
1624823110000|2021-06-27 19:45:10|12515.88|12387.88|12514.13|12386.13|12515.88|12387.88|12514.13|12386.13|9
1624823120000|2021-06-27 19:45:20|12513.6|12385.6|12512.7|12384.7|12513.64|12385.64|12512.69|12384.69|9
1624823130000|2021-06-27 19:45:30|12511.99|12383.99|12509.96|12381.96|12511.99|12383.99|12509.91|12381.91|10
1624823140000|2021-06-27 19:45:40|12510.31|12382.31|12509.72|12381.72|12510.54|12382.54|12509.69|12381.69|8
1624823150000|2021-06-27 19:45:50|12509.86|12381.86|12509.71|12381.71|12509.91|12381.91|12509.71|12381.71|8
1624823160000|2021-06-27 19:46:00|12509.8|12381.8|12510.78|12382.78|12510.78|12382.78|12509.78|12381.78|10
1624823170000|2021-06-27 19:46:10|12511.2|12383.2|12513.39|12385.39|12513.54|12385.54|12511.2|12383.2|10
1624823180000|2021-06-27 19:46:20|12513.33|12385.33|12525.18|12397.18|12525.18|12397.18|12513.33|12385.33|10
1624823190000|2021-06-27 19:46:30|12526.45|12398.45|12545.46|12417.46|12545.46|12417.46|12526.45|12398.45|10
1624823200000|2021-06-27 19:46:40|12545.35|12417.35|12554.92|12426.92|12554.92|12426.92|12545.35|12417.35|10
1624823210000|2021-06-27 19:46:50|12555.51|12427.51|12556.43|12428.43|12556.48|12428.48|12553.94|12425.94|9
1624823220000|2021-06-27 19:47:00|12556.37|12428.37|12556.96|12428.96|12557.68|12429.68|12556.37|12428.37|9
1624823230000|2021-06-27 19:47:10|12556.82|12428.82|12554.15|12426.15|12557.08|12429.08|12554.08|12426.08|9
1624823240000|2021-06-27 19:47:20|12553.79|12425.79|12552.25|12424.25|12553.79|12425.79|12552.25|12424.25|10
1624823250000|2021-06-27 19:47:30|12552.1|12424.1|12552.52|12424.52|12552.52|12424.52|12551.08|12423.08|10
1624823260000|2021-06-27 19:47:40|12552.37|12424.37|12548.48|12420.48|12552.37|12424.37|12548.48|12420.48|10
1624823270000|2021-06-27 19:47:50|12547.96|12419.96|12541.77|12413.77|12547.96|12419.96|12541.77|12413.77|10
1624823280000|2021-06-27 19:48:00|12541.27|12413.27|12540.95|12412.95|12541.27|12413.27|12540.21|12412.21|10
1624823290000|2021-06-27 19:48:10|12541.41|12413.41|12542.68|12414.68|12542.68|12414.68|12541.28|12413.28|8
1624823300000|2021-06-27 19:48:20|12542.71|12414.71|12544.06|12416.06|12544.47|12416.47|12542.71|12414.71|10
1624823310000|2021-06-27 19:48:30|12544.48|12416.48|12545.66|12417.66|12545.67|12417.67|12544.48|12416.48|10
1624823320000|2021-06-27 19:48:40|12545.27|12417.27|12545.62|12417.62|12545.96|12417.96|12545.27|12417.27|9
1624823330000|2021-06-27 19:48:50|12545.9|12417.9|12546.18|12418.18|12546.18|12418.18|12545.57|12417.57|9
1624823340000|2021-06-27 19:49:00|12546.15|12418.15|12546.26|12418.26|12546.79|12418.79|12545.82|12417.82|10
1624823350000|2021-06-27 19:49:10|12546.34|12418.34|12545.32|12417.32|12546.49|12418.49|12545.32|12417.32|9
1624823360000|2021-06-27 19:49:20|12545.69|12417.69|12544.52|12416.52|12545.69|12417.69|12544.52|12416.52|10
1624823370000|2021-06-27 19:49:30|12544.17|12416.17|12541.89|12413.89|12544.45|12416.45|12541.89|12413.89|9
1624823380000|2021-06-27 19:49:40|12541.39|12413.39|12540.66|12412.66|12541.39|12413.39|12540.6|12412.6|10
1624823390000|2021-06-27 19:49:50|12540.48|12412.48|12538.64|12410.64|12540.54|12412.54|12538.29|12410.29|10
1624823400000|2021-06-27 19:50:00|12538.86|12410.86|12538.42|12410.42|12539.42|12411.42|12538.15|12410.15|10
1624823410000|2021-06-27 19:50:10|12538.48|12410.48|12539.62|12411.62|12539.68|12411.68|12538.27|12410.27|10
1624823420000|2021-06-27 19:50:20|12539.33|12411.33|12541.21|12413.21|12541.21|12413.21|12539.33|12411.33|8
1624823430000|2021-06-27 19:50:30|12541.68|12413.68|12543.35|12415.35|12543.35|12415.35|12541.68|12413.68|10
1624823440000|2021-06-27 19:50:40|12543.95|12415.95|12544.31|12416.31|12544.38|12416.38|12543.86|12415.86|9
1624823450000|2021-06-27 19:50:50|12544.17|12416.17|12544.62|12416.62|12544.91|12416.91|12543.67|12415.67|10
1624823460000|2021-06-27 19:51:00|12544.74|12416.74|12546.64|12418.64|12546.64|12418.64|12544.74|12416.74|7
1624823470000|2021-06-27 19:51:10|12546.67|12418.67|12549.28|12421.28|12549.28|12421.28|12546.67|12418.67|9
1624823480000|2021-06-27 19:51:20|12549.2|12421.2|12552.05|12424.05|12552.05|12424.05|12549.2|12421.2|10
1624823490000|2021-06-27 19:51:30|12552.23|12424.23|12555.43|12427.43|12555.43|12427.43|12552.23|12424.23|9
1624823500000|2021-06-27 19:51:40|12555.88|12427.88|12557.7|12429.7|12557.7|12429.7|12555.88|12427.88|10
1624823510000|2021-06-27 19:51:50|12557.73|12429.73|12556.33|12428.33|12557.73|12429.73|12556.33|12428.33|9
1624823520000|2021-06-27 19:52:00|12556.48|12428.48|12555.93|12427.93|12556.68|12428.68|12555.93|12427.93|8
1624823530000|2021-06-27 19:52:10|12555.94|12427.94|12555.6|12427.6|12556.27|12428.27|12555.49|12427.49|8
1624823540000|2021-06-27 19:52:20|12556.15|12428.15|12555.28|12427.28|12556.24|12428.24|12555.26|12427.26|10
1624823550000|2021-06-27 19:52:30|12554.14|12426.14|12552.39|12424.39|12554.14|12426.14|12552.39|12424.39|9
1624823560000|2021-06-27 19:52:40|12551.69|12423.69|12550.93|12422.93|12551.69|12423.69|12550.93|12422.93|9
1624823570000|2021-06-27 19:52:50|12551.09|12423.09|12551.19|12423.19|12551.23|12423.23|12551.02|12423.02|9
1624823580000|2021-06-27 19:53:00|12551.17|12423.17|12552.78|12424.78|12552.78|12424.78|12551.12|12423.12|10
1624823590000|2021-06-27 19:53:10|12552.79|12424.79|12550.9|12422.9|12552.79|12424.79|12550.9|12422.9|9
1624823600000|2021-06-27 19:53:20|12551.11|12423.11|12550.51|12422.51|12551.11|12423.11|12550.5|12422.5|7
1624823610000|2021-06-27 19:53:30|12550.24|12422.24|12550.17|12422.17|12550.33|12422.33|12550.16|12422.16|8
1624823620000|2021-06-27 19:53:40|12550.32|12422.32|12551.07|12423.07|12551.07|12423.07|12550.16|12422.16|7
1624823630000|2021-06-27 19:53:50|12551.25|12423.25|12551.05|12423.05|12551.38|12423.38|12550.96|12422.96|10
1624823640000|2021-06-27 19:54:00|12551.02|12423.02|12552.17|12424.17|12552.17|12424.17|12551.02|12423.02|7
1624823650000|2021-06-27 19:54:10|12552.4|12424.4|12554.09|12426.09|12554.09|12426.09|12552.4|12424.4|9
1624823660000|2021-06-27 19:54:20|12554.19|12426.19|12556.85|12428.85|12556.85|12428.85|12554.19|12426.19|9
1624823670000|2021-06-27 19:54:30|12556.75|12428.75|12559.55|12431.55|12559.55|12431.55|12556.75|12428.75|10
1624823680000|2021-06-27 19:54:40|12559.99|12431.99|12561.53|12433.53|12561.79|12433.79|12559.99|12431.99|8
1624823690000|2021-06-27 19:54:50|12561.78|12433.78|12563.21|12435.21|12563.21|12435.21|12561.53|12433.53|10
1624823700000|2021-06-27 19:55:00|12563.26|12435.26|12561.8|12433.8|12563.32|12435.32|12561.8|12433.8|10
1624823710000|2021-06-27 19:55:10|12561.75|12433.75|12560.13|12432.13|12561.75|12433.75|12560.13|12432.13|9
1624823720000|2021-06-27 19:55:20|12560.2|12432.2|12559.17|12431.17|12560.2|12432.2|12559.17|12431.17|10
1624823730000|2021-06-27 19:55:30|12559.34|12431.34|12557.51|12429.51|12559.34|12431.34|12557.51|12429.51|8
1624823740000|2021-06-27 19:55:40|12557.24|12429.24|12555.13|12427.13|12557.24|12429.24|12555.13|12427.13|9
1624823750000|2021-06-27 19:55:50|12554.91|12426.91|12554.16|12426.16|12554.91|12426.91|12554.16|12426.16|10
1624823760000|2021-06-27 19:56:00|12554.33|12426.33|12555.38|12427.38|12555.38|12427.38|12553.56|12425.56|10
1624823770000|2021-06-27 19:56:10|12555.45|12427.45|12557.07|12429.07|12557.07|12429.07|12555.45|12427.45|9
1624823780000|2021-06-27 19:56:20|12556.75|12428.75|12556.24|12428.24|12556.92|12428.92|12556.24|12428.24|10
1624823790000|2021-06-27 19:56:30|12556.12|12428.12|12555.74|12427.74|12556.17|12428.17|12555.37|12427.37|9
1624823800000|2021-06-27 19:56:40|12556.13|12428.13|12556.28|12428.28|12556.91|12428.91|12556.13|12428.13|10
1624823810000|2021-06-27 19:56:50|12556.2|12428.2|12555.82|12427.82|12556.64|12428.64|12555.82|12427.82|10
1624823820000|2021-06-27 19:57:00|12555.45|12427.45|12554.43|12426.43|12555.45|12427.45|12554.43|12426.43|9
1624823830000|2021-06-27 19:57:10|12554.36|12426.36|12553.99|12425.99|12554.41|12426.41|12553.87|12425.87|8
1624823840000|2021-06-27 19:57:20|12554.41|12426.41|12554.55|12426.55|12555.08|12427.08|12554.35|12426.35|9
1624823850000|2021-06-27 19:57:30|12554.22|12426.22|12551.21|12423.21|12554.22|12426.22|12551.21|12423.21|9
1624823860000|2021-06-27 19:57:40|12551.22|12423.22|12550.47|12422.47|12551.22|12423.22|12550.47|12422.47|9
1624823870000|2021-06-27 19:57:50|12550.69|12422.69|12550.21|12422.21|12550.69|12422.69|12550.04|12422.04|8
1624823880000|2021-06-27 19:58:00|12550.35|12422.35|12549.97|12421.97|12550.41|12422.41|12549.66|12421.66|10
1624823890000|2021-06-27 19:58:10|12550.01|12422.01|12549.23|12421.23|12550.03|12422.03|12549.23|12421.23|6
1624823900000|2021-06-27 19:58:20|12549.26|12421.26|12549.57|12421.57|12549.57|12421.57|12548.95|12420.95|9
1624823910000|2021-06-27 19:58:30|12549.85|12421.85|12550.2|12422.2|12550.2|12422.2|12549.76|12421.76|9
1624823920000|2021-06-27 19:58:40|12550.22|12422.22|12550.9|12422.9|12550.9|12422.9|12550.17|12422.17|6
1624823930000|2021-06-27 19:58:50|12550.91|12422.91|12550.7|12422.7|12550.93|12422.93|12550.6|12422.6|7
1624823940000|2021-06-27 19:59:00|12550.82|12422.82|12549.06|12421.06|12550.82|12422.82|12549.06|12421.06|9
1624823950000|2021-06-27 19:59:10|12549.03|12421.03|12547.77|12419.77|12549.03|12421.03|12547.32|12419.32|10
1624823960000|2021-06-27 19:59:20|12547.73|12419.73|12546.1|12418.1|12547.73|12419.73|12546.1|12418.1|10
1624823970000|2021-06-27 19:59:30|12545.67|12417.67|12545.66|12417.66|12545.88|12417.88|12545.21|12417.21|8
1624823980000|2021-06-27 19:59:40|12545.62|12417.62|12544.31|12416.31|12545.62|12417.62|12544.31|12416.31|10
1624823990000|2021-06-27 19:59:50|12544.54|12416.54|12543.27|12415.27|12544.6|12416.6|12543.27|12415.27|9
1624824000000|2021-06-27 20:00:00|12543.24|12415.24|12540.73|12412.73|12543.24|12415.24|12540.73|12412.73|8
1624824010000|2021-06-27 20:00:10|12538.52|12410.52|12536.23|12408.23|12538.52|12410.52|12534.54|12406.54|10
1624824020000|2021-06-27 20:00:20|12536.8|12408.8|12540.42|12412.42|12540.42|12412.42|12536.65|12408.65|10
1624824030000|2021-06-27 20:00:30|12540.55|12412.55|12541.52|12413.52|12542.37|12414.37|12540.55|12412.55|10
1624824040000|2021-06-27 20:00:40|12541.62|12413.62|12542.22|12414.22|12542.4|12414.4|12541.46|12413.46|9
1624824050000|2021-06-27 20:00:50|12542.11|12414.11|12539.69|12411.69|12542.11|12414.11|12539.69|12411.69|10
1624824060000|2021-06-27 20:01:00|12539.65|12411.65|12536.76|12408.76|12539.65|12411.65|12536.76|12408.76|10
1624824070000|2021-06-27 20:01:10|12536.61|12408.61|12531.67|12403.67|12536.61|12408.61|12531.67|12403.67|10
1624824080000|2021-06-27 20:01:20|12531.27|12403.27|12528.75|12400.75|12531.27|12403.27|12528.75|12400.75|9
1624824090000|2021-06-27 20:01:30|12528.35|12400.35|12525.3|12397.3|12528.35|12400.35|12525.3|12397.3|9
1624824100000|2021-06-27 20:01:40|12525.11|12397.11|12520.25|12392.25|12525.11|12397.11|12520.25|12392.25|10
1624824110000|2021-06-27 20:01:50|12520.06|12392.06|12518.79|12390.79|12520.06|12392.06|12518.79|12390.79|10
1624824120000|2021-06-27 20:02:00|12518.78|12390.78|12518.03|12390.03|12518.78|12390.78|12518.03|12390.03|10
1624824130000|2021-06-27 20:02:10|12518.09|12390.09|12517.21|12389.21|12518.42|12390.42|12516.93|12388.93|10
1624824140000|2021-06-27 20:02:20|12517.33|12389.33|12516.66|12388.66|12517.57|12389.57|12515.7|12387.7|9
1624824150000|2021-06-27 20:02:30|12515.73|12387.73|12513.35|12385.35|12515.73|12387.73|12513.35|12385.35|10
1624824160000|2021-06-27 20:02:40|12513.48|12385.48|12510.89|12382.89|12513.48|12385.48|12510.89|12382.89|10
1624824170000|2021-06-27 20:02:50|12510.39|12382.39|12508.78|12380.78|12510.39|12382.39|12508.78|12380.78|9
1624824180000|2021-06-27 20:03:00|12507.56|12379.56|12504.58|12376.58|12507.64|12379.64|12504.58|12376.58|10
1624824190000|2021-06-27 20:03:10|12504.83|12376.83|12504.65|12376.65|12504.83|12376.83|12504.44|12376.44|9
1624824200000|2021-06-27 20:03:20|12505.09|12377.09|12506.08|12378.08|12506.08|12378.08|12504.9|12376.9|8
1624824210000|2021-06-27 20:03:30|12506.1|12378.1|12505.12|12377.12|12506.15|12378.15|12505.12|12377.12|9
1624824220000|2021-06-27 20:03:40|12505.1|12377.1|12502.49|12374.49|12505.11|12377.11|12502.48|12374.48|9
1624824230000|2021-06-27 20:03:50|12502.17|12374.17|12501.18|12373.18|12502.2|12374.2|12500.72|12372.72|9
1624824240000|2021-06-27 20:04:00|12501.19|12373.19|12500.22|12372.22|12501.19|12373.19|12499.64|12371.64|10
1624824250000|2021-06-27 20:04:10|12500.21|12372.21|12500.68|12372.68|12500.85|12372.85|12500|12372|10
1624824260000|2021-06-27 20:04:20|12500.84|12372.84|12499.64|12371.64|12500.84|12372.84|12499.38|12371.38|9
1624824270000|2021-06-27 20:04:30|12499.27|12371.27|12499.39|12371.39|12499.54|12371.54|12499|12371|8
1624824280000|2021-06-27 20:04:40|12499.46|12371.46|12500.31|12372.31|12500.31|12372.31|12499.26|12371.26|9
1624824290000|2021-06-27 20:04:50|12500.13|12372.13|12499.41|12371.41|12500.13|12372.13|12499.09|12371.09|8
1624824300000|2021-06-27 20:05:00|12499.74|12371.74|12502.52|12374.52|12502.52|12374.52|12499.74|12371.74|9
1624824310000|2021-06-27 20:05:10|12502.4|12374.4|12503.28|12375.28|12503.28|12375.28|12502.4|12374.4|9
1624824320000|2021-06-27 20:05:20|12503.24|12375.24|12501.84|12373.84|12503.46|12375.46|12501.84|12373.84|10
1624824330000|2021-06-27 20:05:30|12501.92|12373.92|12501.89|12373.89|12502.37|12374.37|12501.89|12373.89|8
1624824340000|2021-06-27 20:05:40|12502.23|12374.23|12501.93|12373.93|12502.23|12374.23|12501.67|12373.67|8
1624824350000|2021-06-27 20:05:50|12502.11|12374.11|12502.32|12374.32|12503|12375|12502.11|12374.11|8
1624824360000|2021-06-27 20:06:00|12502.6|12374.6|12500.75|12372.75|12502.6|12374.6|12500.67|12372.67|10
1624824370000|2021-06-27 20:06:10|12501.06|12373.06|12501.93|12373.93|12501.93|12373.93|12501.06|12373.06|8
1624824380000|2021-06-27 20:06:20|12501.96|12373.96|12501.76|12373.76|12501.96|12373.96|12501.61|12373.61|7
1624824390000|2021-06-27 20:06:30|12501.77|12373.77|12500.74|12372.74|12501.99|12373.99|12500.74|12372.74|9
1624824400000|2021-06-27 20:06:40|12500.53|12372.53|12497.61|12369.61|12500.53|12372.53|12497.61|12369.61|10
1624824410000|2021-06-27 20:06:50|12496.81|12368.81|12494.61|12366.61|12496.81|12368.81|12494.61|12366.61|10
1624824420000|2021-06-27 20:07:00|12494.26|12366.26|12490.75|12362.75|12494.26|12366.26|12490.75|12362.75|10
1624824430000|2021-06-27 20:07:10|12489.98|12361.98|12489.5|12361.5|12490.41|12362.41|12489.04|12361.04|10
1624824440000|2021-06-27 20:07:20|12489.12|12361.12|12487.09|12359.09|12489.12|12361.12|12487.09|12359.09|9
1624824450000|2021-06-27 20:07:30|12485.87|12357.87|12486.36|12358.36|12486.61|12358.61|12485.87|12357.87|9
1624824460000|2021-06-27 20:07:40|12486.25|12358.25|12485.68|12357.68|12486.33|12358.33|12485.68|12357.68|10
1624824470000|2021-06-27 20:07:50|12486.03|12358.03|12483.6|12355.6|12486.04|12358.04|12483.6|12355.6|9
1624824480000|2021-06-27 20:08:00|12483.58|12355.58|12483.81|12355.81|12484.1|12356.1|12483.55|12355.55|10
1624824490000|2021-06-27 20:08:10|12483.85|12355.85|12482.48|12354.48|12484.25|12356.25|12482.48|12354.48|9
1624824500000|2021-06-27 20:08:20|12483.24|12355.24|12484.05|12356.05|12484.05|12356.05|12483.24|12355.24|9
1624824510000|2021-06-27 20:08:30|12483.69|12355.69|12485.16|12357.16|12485.16|12357.16|12483.69|12355.69|8
1624824520000|2021-06-27 20:08:40|12485.75|12357.75|12486.34|12358.34|12486.34|12358.34|12485.53|12357.53|8
1624824530000|2021-06-27 20:08:50|12486.35|12358.35|12489.63|12361.63|12489.63|12361.63|12486.23|12358.23|10
1624824540000|2021-06-27 20:09:00|12490.43|12362.43|12492.08|12364.08|12492.5|12364.5|12490.43|12362.43|10
1624824550000|2021-06-27 20:09:10|12492.22|12364.22|12490.85|12362.85|12492.22|12364.22|12490.85|12362.85|9
1624824560000|2021-06-27 20:09:20|12491|12363|12490.44|12362.44|12491|12363|12490.17|12362.17|10
1624824570000|2021-06-27 20:09:30|12489.98|12361.98|12490.52|12362.52|12490.57|12362.57|12489.83|12361.83|9
1624824580000|2021-06-27 20:09:40|12490.63|12362.63|12492.14|12364.14|12492.14|12364.14|12490.63|12362.63|9
1624824590000|2021-06-27 20:09:50|12492.43|12364.43|12496.1|12368.1|12496.1|12368.1|12492.43|12364.43|9
1624824600000|2021-06-27 20:10:00|12496.12|12368.12|12502.46|12374.46|12502.46|12374.46|12496.12|12368.12|10
1624824610000|2021-06-27 20:10:10|12502.8|12374.8|12505.12|12377.12|12505.12|12377.12|12502.8|12374.8|10
1624824620000|2021-06-27 20:10:20|12505.4|12377.4|12506.81|12378.81|12507.1|12379.1|12505.4|12377.4|10
1624824630000|2021-06-27 20:10:30|12507.01|12379.01|12508.17|12380.17|12508.4|12380.4|12507.01|12379.01|7
1624824640000|2021-06-27 20:10:40|12508.35|12380.35|12506.26|12378.26|12508.56|12380.56|12506.26|12378.26|10
1624824650000|2021-06-27 20:10:50|12505.89|12377.89|12502.19|12374.19|12505.89|12377.89|12502.19|12374.19|10
1624824660000|2021-06-27 20:11:00|12501.98|12373.98|12498.79|12370.79|12501.98|12373.98|12498.79|12370.79|10
1624824670000|2021-06-27 20:11:10|12498.63|12370.63|12498.75|12370.75|12498.93|12370.93|12498.12|12370.12|10
1624824680000|2021-06-27 20:11:20|12498.5|12370.5|12497.24|12369.24|12498.64|12370.64|12497.24|12369.24|9
1624824690000|2021-06-27 20:11:30|12497.7|12369.7|12500.54|12372.54|12500.54|12372.54|12497.7|12369.7|9
1624824700000|2021-06-27 20:11:40|12500.78|12372.78|12503.2|12375.2|12503.2|12375.2|12500.78|12372.78|10
1624824710000|2021-06-27 20:11:50|12503.5|12375.5|12509.96|12381.96|12509.96|12381.96|12503.5|12375.5|10
1624824720000|2021-06-27 20:12:00|12510.09|12382.09|12509.79|12381.79|12510.16|12382.16|12509.57|12381.57|9
1624824730000|2021-06-27 20:12:10|12509.83|12381.83|12510.08|12382.08|12510.11|12382.11|12509.41|12381.41|10
1624824740000|2021-06-27 20:12:20|12509.98|12381.98|12511.17|12383.17|12511.17|12383.17|12509.98|12381.98|10
1624824750000|2021-06-27 20:12:30|12511.48|12383.48|12511.85|12383.85|12512.03|12384.03|12511.43|12383.43|9
1624824760000|2021-06-27 20:12:40|12511.41|12383.41|12511.18|12383.18|12511.41|12383.41|12510.99|12382.99|8
1624824770000|2021-06-27 20:12:50|12511.16|12383.16|12512.32|12384.32|12512.32|12384.32|12511.07|12383.07|9
1624824780000|2021-06-27 20:13:00|12512.57|12384.57|12515.05|12387.05|12515.05|12387.05|12512.57|12384.57|9
1624824790000|2021-06-27 20:13:10|12515.52|12387.52|12516.15|12388.15|12516.5|12388.5|12515.52|12387.52|10
1624824800000|2021-06-27 20:13:20|12516.06|12388.06|12521.18|12393.18|12521.18|12393.18|12516.06|12388.06|8
1624824810000|2021-06-27 20:13:30|12523.49|12395.49|12527.66|12399.66|12527.66|12399.66|12523.49|12395.49|10
1624824820000|2021-06-27 20:13:40|12528.05|12400.05|12527.43|12399.43|12528.24|12400.24|12527.27|12399.27|9
1624824830000|2021-06-27 20:13:50|12527.61|12399.61|12527.35|12399.35|12527.77|12399.77|12527.14|12399.14|9
1624824840000|2021-06-27 20:14:00|12527.45|12399.45|12531.57|12403.57|12531.57|12403.57|12527.45|12399.45|10
1624824850000|2021-06-27 20:14:10|12531.31|12403.31|12530.61|12402.61|12531.49|12403.49|12530.61|12402.61|10
1624824860000|2021-06-27 20:14:20|12529.85|12401.85|12529.9|12401.9|12529.9|12401.9|12528.47|12400.47|10
1624824870000|2021-06-27 20:14:30|12529.89|12401.89|12530.16|12402.16|12530.18|12402.18|12529.89|12401.89|9
1624824880000|2021-06-27 20:14:40|12530.45|12402.45|12532.57|12404.57|12532.57|12404.57|12530.29|12402.29|10
1624824890000|2021-06-27 20:14:50|12532.79|12404.79|12534.5|12406.5|12534.5|12406.5|12532.67|12404.67|10
1624824900000|2021-06-27 20:15:00|12534.44|12406.44|12536.83|12408.83|12536.83|12408.83|12534.44|12406.44|10
1624824910000|2021-06-27 20:15:10|12536.84|12408.84|12536.25|12408.25|12537.38|12409.38|12536.25|12408.25|10
1624824920000|2021-06-27 20:15:20|12535.32|12407.32|12533.21|12405.21|12535.32|12407.32|12533.21|12405.21|9
1624824930000|2021-06-27 20:15:30|12533.02|12405.02|12530.95|12402.95|12533.02|12405.02|12530.88|12402.88|10
1624824940000|2021-06-27 20:15:40|12531.29|12403.29|12533.3|12405.3|12533.3|12405.3|12531.29|12403.29|9
1624824950000|2021-06-27 20:15:50|12533.44|12405.44|12534.63|12406.63|12534.73|12406.73|12533.44|12405.44|9
1624824960000|2021-06-27 20:16:00|12534.73|12406.73|12534.37|12406.37|12534.74|12406.74|12534.19|12406.19|10
1624824970000|2021-06-27 20:16:10|12534.29|12406.29|12535.75|12407.75|12535.75|12407.75|12534.22|12406.22|10
1624824980000|2021-06-27 20:16:20|12535.81|12407.81|12537.27|12409.27|12537.27|12409.27|12535.57|12407.57|9
1624824990000|2021-06-27 20:16:30|12536.55|12408.55|12544.04|12416.04|12544.04|12416.04|12536.55|12408.55|10
1624825000000|2021-06-27 20:16:40|12545.58|12417.58|12547.85|12419.85|12548.1|12420.1|12545.58|12417.58|10
1624825010000|2021-06-27 20:16:50|12548.21|12420.21|12548.23|12420.23|12548.25|12420.25|12547.52|12419.52|8
1624825020000|2021-06-27 20:17:00|12548.24|12420.24|12550.46|12422.46|12550.46|12422.46|12548.24|12420.24|10
1624825030000|2021-06-27 20:17:10|12550.82|12422.82|12549.91|12421.91|12550.94|12422.94|12549.91|12421.91|9
1624825040000|2021-06-27 20:17:20|12549.63|12421.63|12548.33|12420.33|12549.85|12421.85|12548.33|12420.33|8
1624825050000|2021-06-27 20:17:30|12547.78|12419.78|12546.89|12418.89|12547.78|12419.78|12546.7|12418.7|8
1624825060000|2021-06-27 20:17:40|12547.27|12419.27|12547|12419|12548.18|12420.18|12547|12419|10
1624825070000|2021-06-27 20:17:50|12546.48|12418.48|12546.27|12418.27|12546.62|12418.62|12546.27|12418.27|9
1624825080000|2021-06-27 20:18:00|12546.02|12418.02|12545.71|12417.71|12546.02|12418.02|12545.51|12417.51|9
1624825090000|2021-06-27 20:18:10|12545.66|12417.66|12545.45|12417.45|12545.94|12417.94|12545.45|12417.45|10
1624825100000|2021-06-27 20:18:20|12545.47|12417.47|12545.77|12417.77|12545.8|12417.8|12545.18|12417.18|7
1624825110000|2021-06-27 20:18:30|12546.23|12418.23|12545.91|12417.91|12546.37|12418.37|12545.91|12417.91|9
1624825120000|2021-06-27 20:18:40|12545.73|12417.73|12545.71|12417.71|12545.85|12417.85|12545.65|12417.65|6
1624825130000|2021-06-27 20:18:50|12545.45|12417.45|12545.19|12417.19|12545.49|12417.49|12545.19|12417.19|8
1624825140000|2021-06-27 20:19:00|12545.01|12417.01|12537.18|12409.18|12545.01|12417.01|12537.18|12409.18|10
1624825150000|2021-06-27 20:19:10|12534.52|12406.52|12529.65|12401.65|12534.52|12406.52|12529.11|12401.11|9
1624825160000|2021-06-27 20:19:20|12529.59|12401.59|12529.17|12401.17|12529.69|12401.69|12528.87|12400.87|10
1624825170000|2021-06-27 20:19:30|12529.06|12401.06|12528.61|12400.61|12529.06|12401.06|12528.56|12400.56|10
1624825180000|2021-06-27 20:19:40|12527.19|12399.19|12526.78|12398.78|12527.31|12399.31|12526.72|12398.72|9
1624825190000|2021-06-27 20:19:50|12526.42|12398.42|12524.59|12396.59|12526.43|12398.43|12524.59|12396.59|10
1624825200000|2021-06-27 20:20:00|12524.74|12396.74|12522.63|12394.63|12524.74|12396.74|12522.57|12394.57|10
1624825210000|2021-06-27 20:20:10|12522.49|12394.49|12521.8|12393.8|12522.54|12394.54|12521.44|12393.44|10
1624825220000|2021-06-27 20:20:20|12521.92|12393.92|12521.45|12393.45|12521.92|12393.92|12521.29|12393.29|10
1624825230000|2021-06-27 20:20:30|12521.49|12393.49|12520.02|12392.02|12521.49|12393.49|12520.02|12392.02|10
1624825240000|2021-06-27 20:20:40|12519.73|12391.73|12518.37|12390.37|12519.73|12391.73|12518.28|12390.28|10
1624825250000|2021-06-27 20:20:50|12518.14|12390.14|12514.99|12386.99|12518.14|12390.14|12514.99|12386.99|10
1624825260000|2021-06-27 20:21:00|12515.05|12387.05|12515.9|12387.9|12515.9|12387.9|12515.05|12387.05|10
1624825270000|2021-06-27 20:21:10|12515.77|12387.77|12515.79|12387.79|12515.98|12387.98|12515.51|12387.51|9
1624825280000|2021-06-27 20:21:20|12516.03|12388.03|12517.82|12389.82|12517.82|12389.82|12516.03|12388.03|10
1624825290000|2021-06-27 20:21:30|12518.2|12390.2|12518.69|12390.69|12518.69|12390.69|12518.2|12390.2|6
1624825300000|2021-06-27 20:21:40|12518.63|12390.63|12519.59|12391.59|12519.89|12391.89|12518.63|12390.63|9
1624825310000|2021-06-27 20:21:50|12519.91|12391.91|12520.14|12392.14|12520.74|12392.74|12519.91|12391.91|9
1624825320000|2021-06-27 20:22:00|12519.74|12391.74|12517.03|12389.03|12520.62|12392.62|12517.03|12389.03|10
1624825330000|2021-06-27 20:22:10|12516.99|12388.99|12514.45|12386.45|12516.99|12388.99|12514.45|12386.45|10
1624825340000|2021-06-27 20:22:20|12514.6|12386.6|12514.07|12386.07|12514.75|12386.75|12514.07|12386.07|10
1624825350000|2021-06-27 20:22:30|12514.47|12386.47|12513.73|12385.73|12514.47|12386.47|12513.42|12385.42|9
1624825360000|2021-06-27 20:22:40|12513.7|12385.7|12513.11|12385.11|12513.7|12385.7|12513.02|12385.02|10
1624825370000|2021-06-27 20:22:50|12513.17|12385.17|12511.51|12383.51|12513.17|12385.17|12511.51|12383.51|9
1624825380000|2021-06-27 20:23:00|12511.53|12383.53|12510.81|12382.81|12511.53|12383.53|12510.72|12382.72|8
1624825390000|2021-06-27 20:23:10|12510.51|12382.51|12512.54|12384.54|12512.54|12384.54|12510.51|12382.51|9
1624825400000|2021-06-27 20:23:20|12512.62|12384.62|12514.72|12386.72|12514.72|12386.72|12512.62|12384.62|8
1624825410000|2021-06-27 20:23:30|12514.77|12386.77|12514.4|12386.4|12515.03|12387.03|12514.4|12386.4|8
1624825420000|2021-06-27 20:23:40|12514.43|12386.43|12514.7|12386.7|12514.7|12386.7|12514.27|12386.27|9
1624825430000|2021-06-27 20:23:50|12514.77|12386.77|12515.06|12387.06|12515.18|12387.18|12514.77|12386.77|7
1624825440000|2021-06-27 20:24:00|12515.13|12387.13|12515.08|12387.08|12515.13|12387.13|12514.55|12386.55|10
1624825450000|2021-06-27 20:24:10|12515.06|12387.06|12512.14|12384.14|12515.06|12387.06|12512.14|12384.14|9
1624825460000|2021-06-27 20:24:20|12511.88|12383.88|12510.54|12382.54|12511.88|12383.88|12510.54|12382.54|10
1624825470000|2021-06-27 20:24:30|12510.07|12382.07|12510.93|12382.93|12510.93|12382.93|12509.95|12381.95|10
1624825480000|2021-06-27 20:24:40|12510.94|12382.94|12511.12|12383.12|12511.12|12383.12|12510.94|12382.94|8
1624825490000|2021-06-27 20:24:50|12511.09|12383.09|12512.09|12384.09|12512.09|12384.09|12511.09|12383.09|6
1624825500000|2021-06-27 20:25:00|12511.93|12383.93|12511.91|12383.91|12511.93|12383.93|12511.15|12383.15|8
1624825510000|2021-06-27 20:25:10|12511.9|12383.9|12511.5|12383.5|12511.9|12383.9|12511.5|12383.5|7
1624825520000|2021-06-27 20:25:20|12511.47|12383.47|12511.09|12383.09|12511.74|12383.74|12511.09|12383.09|9
1624825530000|2021-06-27 20:25:30|12511|12383|12510.79|12382.79|12511.01|12383.01|12510.79|12382.79|7
1624825540000|2021-06-27 20:25:40|12510.53|12382.53|12509.65|12381.65|12510.53|12382.53|12509.57|12381.57|9
1624825550000|2021-06-27 20:25:50|12509.77|12381.77|12509.01|12381.01|12509.98|12381.98|12509.01|12381.01|9
1624825560000|2021-06-27 20:26:00|12508.97|12380.97|12508.76|12380.76|12509.12|12381.12|12508.56|12380.56|10
1624825570000|2021-06-27 20:26:10|12509.13|12381.13|12510.04|12382.04|12510.04|12382.04|12509.13|12381.13|10
1624825580000|2021-06-27 20:26:20|12510.05|12382.05|12511.24|12383.24|12511.24|12383.24|12510.05|12382.05|9
1624825590000|2021-06-27 20:26:30|12511.98|12383.98|12514.26|12386.26|12514.26|12386.26|12511.9|12383.9|9
1624825600000|2021-06-27 20:26:40|12514.81|12386.81|12517.69|12389.69|12517.69|12389.69|12514.81|12386.81|10
1624825610000|2021-06-27 20:26:50|12517.74|12389.74|12520.17|12392.17|12520.21|12392.21|12517.74|12389.74|9
1624825620000|2021-06-27 20:27:00|12520.18|12392.18|12520.84|12392.84|12521.03|12393.03|12520.18|12392.18|7
1624825630000|2021-06-27 20:27:10|12520.73|12392.73|12522.83|12394.83|12522.83|12394.83|12520.73|12392.73|9
1624825640000|2021-06-27 20:27:20|12522.94|12394.94|12524.52|12396.52|12524.52|12396.52|12522.94|12394.94|9
1624825650000|2021-06-27 20:27:30|12524.55|12396.55|12524.42|12396.42|12524.55|12396.55|12524.22|12396.22|6
1624825660000|2021-06-27 20:27:40|12524.48|12396.48|12525.25|12397.25|12525.34|12397.34|12524.38|12396.38|10
1624825670000|2021-06-27 20:27:50|12525.27|12397.27|12525.09|12397.09|12525.27|12397.27|12524.91|12396.91|8
1624825680000|2021-06-27 20:28:00|12524.97|12396.97|12525.84|12397.84|12525.84|12397.84|12524.89|12396.89|10
1624825690000|2021-06-27 20:28:10|12525.88|12397.88|12526.65|12398.65|12526.65|12398.65|12525.88|12397.88|9
1624825700000|2021-06-27 20:28:20|12526.62|12398.62|12527.09|12399.09|12527.16|12399.16|12526.62|12398.62|7
1624825710000|2021-06-27 20:28:30|12527.34|12399.34|12527.28|12399.28|12527.68|12399.68|12527.28|12399.28|7
1624825720000|2021-06-27 20:28:40|12527.55|12399.55|12528.9|12400.9|12529.05|12401.05|12527.39|12399.39|9
1624825730000|2021-06-27 20:28:50|12528.71|12400.71|12529.57|12401.57|12529.76|12401.76|12528.71|12400.71|10
1624825740000|2021-06-27 20:29:00|12529.75|12401.75|12531.54|12403.54|12531.54|12403.54|12529.68|12401.68|10
1624825750000|2021-06-27 20:29:10|12531.27|12403.27|12531.48|12403.48|12531.48|12403.48|12530.59|12402.59|8
1624825760000|2021-06-27 20:29:20|12531.86|12403.86|12532.26|12404.26|12532.26|12404.26|12531.12|12403.12|8
1624825770000|2021-06-27 20:29:30|12532.33|12404.33|12533.87|12405.87|12533.87|12405.87|12532.33|12404.33|10
1624825780000|2021-06-27 20:29:40|12533.76|12405.76|12534.23|12406.23|12534.25|12406.25|12533.76|12405.76|9
1624825790000|2021-06-27 20:29:50|12533.69|12405.69|12534.34|12406.34|12534.36|12406.36|12533.69|12405.69|9
1624825800000|2021-06-27 20:30:00|12534.2|12406.2|12532.09|12404.09|12534.2|12406.2|12532.09|12404.09|10
1624825810000|2021-06-27 20:30:10|12532.05|12404.05|12529.58|12401.58|12532.05|12404.05|12529.58|12401.58|9
1624825820000|2021-06-27 20:30:20|12529.69|12401.69|12527.05|12399.05|12529.84|12401.84|12527.05|12399.05|10
1624825830000|2021-06-27 20:30:30|12526.93|12398.93|12525.61|12397.61|12526.93|12398.93|12525.61|12397.61|10
1624825840000|2021-06-27 20:30:40|12524.64|12396.64|12523.06|12395.06|12524.64|12396.64|12523.06|12395.06|10
1624825850000|2021-06-27 20:30:50|12523.16|12395.16|12521.96|12393.96|12523.16|12395.16|12521.96|12393.96|9
1624825860000|2021-06-27 20:31:00|12522.35|12394.35|12522.96|12394.96|12522.96|12394.96|12521.98|12393.98|10
1624825870000|2021-06-27 20:31:10|12523.65|12395.65|12522.64|12394.64|12523.65|12395.65|12522.56|12394.56|9
1624825880000|2021-06-27 20:31:20|12522.71|12394.71|12523.54|12395.54|12523.54|12395.54|12522.21|12394.21|10
1624825890000|2021-06-27 20:31:30|12523.71|12395.71|12531.17|12403.17|12531.17|12403.17|12523.71|12395.71|10
1624825900000|2021-06-27 20:31:40|12531.61|12403.61|12534.94|12406.94|12534.94|12406.94|12531.61|12403.61|10
1624825910000|2021-06-27 20:31:50|12535.08|12407.08|12536.04|12408.04|12536.49|12408.49|12535.08|12407.08|10
1624825920000|2021-06-27 20:32:00|12536.42|12408.42|12539.91|12411.91|12540.02|12412.02|12536.42|12408.42|10
1624825930000|2021-06-27 20:32:10|12539.97|12411.97|12539.01|12411.01|12539.97|12411.97|12538.88|12410.88|9
1624825940000|2021-06-27 20:32:20|12538.82|12410.82|12536.2|12408.2|12538.82|12410.82|12536.2|12408.2|9
1624825950000|2021-06-27 20:32:30|12536.78|12408.78|12534.91|12406.91|12536.78|12408.78|12534.69|12406.69|9
1624825960000|2021-06-27 20:32:40|12534.76|12406.76|12534.61|12406.61|12535.19|12407.19|12534.61|12406.61|10
1624825970000|2021-06-27 20:32:50|12534.35|12406.35|12534.71|12406.71|12534.71|12406.71|12533.82|12405.82|10
1624825980000|2021-06-27 20:33:00|12534.95|12406.95|12534.9|12406.9|12535.2|12407.2|12534.48|12406.48|9
1624825990000|2021-06-27 20:33:10|12534.37|12406.37|12533.84|12405.84|12534.95|12406.95|12533.84|12405.84|10
1624826000000|2021-06-27 20:33:20|12533.49|12405.49|12532.63|12404.63|12533.66|12405.66|12532.58|12404.58|9
1624826010000|2021-06-27 20:33:30|12532.82|12404.82|12533.5|12405.5|12533.5|12405.5|12532.78|12404.78|9
1624826020000|2021-06-27 20:33:40|12534.31|12406.31|12535.26|12407.26|12535.26|12407.26|12534.26|12406.26|8
1624826030000|2021-06-27 20:33:50|12535.37|12407.37|12535.53|12407.53|12535.72|12407.72|12535.15|12407.15|8
1624826040000|2021-06-27 20:34:00|12535.27|12407.27|12534.23|12406.23|12535.27|12407.27|12534.23|12406.23|6
1624826050000|2021-06-27 20:34:10|12534.02|12406.02|12533.48|12405.48|12534.02|12406.02|12533.11|12405.11|10
1624826060000|2021-06-27 20:34:20|12533.44|12405.44|12532.85|12404.85|12533.44|12405.44|12532.74|12404.74|10
1624826070000|2021-06-27 20:34:30|12533.1|12405.1|12529.57|12401.57|12533.1|12405.1|12529.54|12401.54|8
1624826080000|2021-06-27 20:34:40|12529.61|12401.61|12529.85|12401.85|12529.85|12401.85|12529.22|12401.22|8
1624826090000|2021-06-27 20:34:50|12529.77|12401.77|12530.48|12402.48|12530.69|12402.69|12529.77|12401.77|9
1624826100000|2021-06-27 20:35:00|12530.66|12402.66|12531.83|12403.83|12531.83|12403.83|12530.66|12402.66|9
1624826110000|2021-06-27 20:35:10|12531.88|12403.88|12531.77|12403.77|12532.24|12404.24|12531.43|12403.43|8
1624826120000|2021-06-27 20:35:20|12532.01|12404.01|12531.01|12403.01|12532.01|12404.01|12530.75|12402.75|7
1624826130000|2021-06-27 20:35:30|12530.93|12402.93|12529.84|12401.84|12530.93|12402.93|12529.74|12401.74|9
1624826140000|2021-06-27 20:35:40|12529.71|12401.71|12529.05|12401.05|12529.71|12401.71|12529.05|12401.05|8
1624826150000|2021-06-27 20:35:50|12528.63|12400.63|12527.29|12399.29|12528.63|12400.63|12527.29|12399.29|8
1624826160000|2021-06-27 20:36:00|12527.39|12399.39|12524.31|12396.31|12527.69|12399.69|12524.31|12396.31|9
1624826170000|2021-06-27 20:36:10|12523.51|12395.51|12520.28|12392.28|12523.51|12395.51|12520.28|12392.28|10
1624826180000|2021-06-27 20:36:20|12520.32|12392.32|12519.75|12391.75|12520.32|12392.32|12519.53|12391.53|8
1624826190000|2021-06-27 20:36:30|12519.84|12391.84|12521.2|12393.2|12521.2|12393.2|12519.84|12391.84|10
1624826200000|2021-06-27 20:36:40|12521.21|12393.21|12523.62|12395.62|12523.62|12395.62|12521.21|12393.21|9
1624826210000|2021-06-27 20:36:50|12523.52|12395.52|12523.92|12395.92|12524.75|12396.75|12523.16|12395.16|10
1624826220000|2021-06-27 20:37:00|12523.43|12395.43|12522.21|12394.21|12523.43|12395.43|12521.95|12393.95|8
1624826230000|2021-06-27 20:37:10|12522.19|12394.19|12521.62|12393.62|12522.19|12394.19|12521.34|12393.34|9
1624826240000|2021-06-27 20:37:20|12521.66|12393.66|12523.5|12395.5|12523.56|12395.56|12521.66|12393.66|10
1624826250000|2021-06-27 20:37:30|12523.86|12395.86|12524.78|12396.78|12524.78|12396.78|12523.67|12395.67|10
1624826260000|2021-06-27 20:37:40|12524.8|12396.8|12525.88|12397.88|12525.88|12397.88|12524.8|12396.8|6
1624826270000|2021-06-27 20:37:50|12526.52|12398.52|12528.86|12400.86|12528.86|12400.86|12526.52|12398.52|10
1624826280000|2021-06-27 20:38:00|12528.48|12400.48|12527.86|12399.86|12528.55|12400.55|12527.86|12399.86|6
1624826290000|2021-06-27 20:38:10|12527.91|12399.91|12527.81|12399.81|12528.22|12400.22|12527.81|12399.81|9
1624826300000|2021-06-27 20:38:20|12527.77|12399.77|12526.09|12398.09|12527.77|12399.77|12526.09|12398.09|9
1624826310000|2021-06-27 20:38:30|12526.02|12398.02|12525.42|12397.42|12526.02|12398.02|12525.42|12397.42|8
1624826320000|2021-06-27 20:38:40|12525.86|12397.86|12526|12398|12526.04|12398.04|12525.61|12397.61|9
1624826330000|2021-06-27 20:38:50|12525.99|12397.99|12526.09|12398.09|12526.09|12398.09|12525.97|12397.97|7
1624826340000|2021-06-27 20:39:00|12526.49|12398.49|12529.39|12401.39|12529.39|12401.39|12526.49|12398.49|10
1624826350000|2021-06-27 20:39:10|12529.52|12401.52|12528.41|12400.41|12529.62|12401.62|12528.41|12400.41|10
1624826360000|2021-06-27 20:39:20|12527.87|12399.87|12526.3|12398.3|12527.87|12399.87|12526.3|12398.3|9
1624826370000|2021-06-27 20:39:30|12526|12398|12525.94|12397.94|12526.16|12398.16|12525.81|12397.81|9
1624826380000|2021-06-27 20:39:40|12525.89|12397.89|12523.17|12395.17|12525.99|12397.99|12523.17|12395.17|10
1624826390000|2021-06-27 20:39:50|12523.33|12395.33|12522.86|12394.86|12523.58|12395.58|12522.08|12394.08|10
1624826400000|2021-06-27 20:40:00|12521.81|12393.81|12520|12392|12521.81|12393.81|12520|12392|9
1624826410000|2021-06-27 20:40:10|12519.77|12391.77|12518.75|12390.75|12520.09|12392.09|12518.75|12390.75|9
1624826420000|2021-06-27 20:40:20|12518.59|12390.59|12516.01|12388.01|12518.59|12390.59|12516.01|12388.01|8
1624826430000|2021-06-27 20:40:30|12517.27|12389.27|12522.61|12394.61|12522.61|12394.61|12517.27|12389.27|10
1624826440000|2021-06-27 20:40:40|12522.41|12394.41|12525.09|12397.09|12525.33|12397.33|12522.41|12394.41|9
1624826450000|2021-06-27 20:40:50|12524.92|12396.92|12522.41|12394.41|12524.92|12396.92|12522.41|12394.41|10
1624826460000|2021-06-27 20:41:00|12522.37|12394.37|12520.02|12392.02|12522.37|12394.37|12520.01|12392.01|9
1624826470000|2021-06-27 20:41:10|12519.45|12391.45|12520.9|12392.9|12520.9|12392.9|12519.39|12391.39|10
1624826480000|2021-06-27 20:41:20|12520.89|12392.89|12520.94|12392.94|12520.96|12392.96|12520.17|12392.17|9
1624826490000|2021-06-27 20:41:30|12520.98|12392.98|12519.64|12391.64|12520.98|12392.98|12519.21|12391.21|9
1624826500000|2021-06-27 20:41:40|12519.57|12391.57|12518.41|12390.41|12519.57|12391.57|12518.41|12390.41|8
1624826510000|2021-06-27 20:41:50|12517.81|12389.81|12516.25|12388.25|12518.12|12390.12|12516.25|12388.25|9
1624826520000|2021-06-27 20:42:00|12516.3|12388.3|12513.13|12385.13|12516.3|12388.3|12513.13|12385.13|9
1624826530000|2021-06-27 20:42:10|12512.62|12384.62|12512.17|12384.17|12512.77|12384.77|12511.8|12383.8|10
1624826540000|2021-06-27 20:42:20|12512.2|12384.2|12511.93|12383.93|12512.21|12384.21|12511.59|12383.59|9
1624826550000|2021-06-27 20:42:30|12511.92|12383.92|12512|12384|12512.04|12384.04|12511.48|12383.48|7
1624826560000|2021-06-27 20:42:40|12512.1|12384.1|12512.23|12384.23|12512.23|12384.23|12511.83|12383.83|9
1624826570000|2021-06-27 20:42:50|12512.25|12384.25|12512.12|12384.12|12512.37|12384.37|12511.85|12383.85|10
1624826580000|2021-06-27 20:43:00|12512.09|12384.09|12512.94|12384.94|12512.95|12384.95|12512.09|12384.09|9
1624826590000|2021-06-27 20:43:10|12513.17|12385.17|12513.7|12385.7|12513.9|12385.9|12513.17|12385.17|10
1624826600000|2021-06-27 20:43:20|12513.42|12385.42|12513.61|12385.61|12514.33|12386.33|12513.42|12385.42|9
1624826610000|2021-06-27 20:43:30|12514.09|12386.09|12514.7|12386.7|12514.72|12386.72|12513.54|12385.54|10
1624826620000|2021-06-27 20:43:40|12514.72|12386.72|12513.71|12385.71|12514.72|12386.72|12513.71|12385.71|8
1624826630000|2021-06-27 20:43:50|12513.72|12385.72|12513.51|12385.51|12513.83|12385.83|12513.14|12385.14|10
1624826640000|2021-06-27 20:44:00|12514.06|12386.06|12514.24|12386.24|12514.43|12386.43|12513.76|12385.76|8
1624826650000|2021-06-27 20:44:10|12514.4|12386.4|12514.63|12386.63|12514.63|12386.63|12514.31|12386.31|9
1624826660000|2021-06-27 20:44:20|12514.45|12386.45|12514.18|12386.18|12514.45|12386.45|12514.18|12386.18|6
1624826670000|2021-06-27 20:44:30|12514.19|12386.19|12514.7|12386.7|12514.91|12386.91|12514.11|12386.11|7
1624826680000|2021-06-27 20:44:40|12515.11|12387.11|12514.75|12386.75|12515.19|12387.19|12514.64|12386.64|8
1624826690000|2021-06-27 20:44:50|12514.86|12386.86|12514.32|12386.32|12514.86|12386.86|12514.09|12386.09|8
1624826700000|2021-06-27 20:45:00|12514.2|12386.2|12515.68|12387.68|12515.68|12387.68|12514.1|12386.1|9
1624826710000|2021-06-27 20:45:10|12515.78|12387.78|12517.08|12389.08|12517.08|12389.08|12515.77|12387.77|10
1624826720000|2021-06-27 20:45:20|12517.12|12389.12|12517.56|12389.56|12517.79|12389.79|12517.11|12389.11|6
1624826730000|2021-06-27 20:45:30|12518.06|12390.06|12520.08|12392.08|12520.08|12392.08|12518|12390|10
1624826740000|2021-06-27 20:45:40|12519.92|12391.92|12520.28|12392.28|12520.28|12392.28|12519.92|12391.92|10
1624826750000|2021-06-27 20:45:50|12520.56|12392.56|12519.59|12391.59|12520.9|12392.9|12519.34|12391.34|10
1624826760000|2021-06-27 20:46:00|12519.36|12391.36|12518.79|12390.79|12519.44|12391.44|12518.79|12390.79|10
1624826770000|2021-06-27 20:46:10|12518.83|12390.83|12518.5|12390.5|12518.96|12390.96|12518.5|12390.5|7
1624826780000|2021-06-27 20:46:20|12516.89|12388.89|12511.75|12383.75|12516.89|12388.89|12511.75|12383.75|10
1624826790000|2021-06-27 20:46:30|12509.47|12381.47|12507.6|12379.6|12509.47|12381.47|12507.6|12379.6|10
1624826800000|2021-06-27 20:46:40|12507.3|12379.3|12505.05|12377.05|12507.3|12379.3|12505.05|12377.05|9
1624826810000|2021-06-27 20:46:50|12505.04|12377.04|12505.07|12377.07|12505.41|12377.41|12505.04|12377.04|8
1624826820000|2021-06-27 20:47:00|12504.95|12376.95|12505.66|12377.66|12506.45|12378.45|12504.95|12376.95|8
1624826830000|2021-06-27 20:47:10|12506.08|12378.08|12506.01|12378.01|12506.08|12378.08|12505.56|12377.56|9
1624826840000|2021-06-27 20:47:20|12506.14|12378.14|12506.54|12378.54|12506.65|12378.65|12506.07|12378.07|10
1624826850000|2021-06-27 20:47:30|12506.45|12378.45|12506.01|12378.01|12506.45|12378.45|12506.01|12378.01|9
1624826860000|2021-06-27 20:47:40|12505.99|12377.99|12505.81|12377.81|12506.12|12378.12|12505.81|12377.81|8
1624826870000|2021-06-27 20:47:50|12505.87|12377.87|12504.97|12376.97|12505.89|12377.89|12504.9|12376.9|10
1624826880000|2021-06-27 20:48:00|12504.94|12376.94|12504.65|12376.65|12505.02|12377.02|12504.65|12376.65|6
1624826890000|2021-06-27 20:48:10|12504.74|12376.74|12504.03|12376.03|12504.74|12376.74|12503.92|12375.92|10
1624826900000|2021-06-27 20:48:20|12504.21|12376.21|12504.53|12376.53|12504.79|12376.79|12504.16|12376.16|9
1624826910000|2021-06-27 20:48:30|12503.88|12375.88|12503.62|12375.62|12503.91|12375.91|12503.46|12375.46|9
1624826920000|2021-06-27 20:48:40|12503.63|12375.63|12503.71|12375.71|12503.84|12375.84|12503.63|12375.63|7
1624826930000|2021-06-27 20:48:50|12503.75|12375.75|12505.06|12377.06|12505.06|12377.06|12503.75|12375.75|9
1624826940000|2021-06-27 20:49:00|12504.8|12376.8|12504.38|12376.38|12505.14|12377.14|12504.38|12376.38|8
1624826950000|2021-06-27 20:49:10|12504.49|12376.49|12505.18|12377.18|12505.18|12377.18|12504.49|12376.49|8
1624826960000|2021-06-27 20:49:20|12505.21|12377.21|12503.21|12375.21|12505.25|12377.25|12502.9|12374.9|9
1624826970000|2021-06-27 20:49:30|12503.34|12375.34|12503.36|12375.36|12503.48|12375.48|12503.07|12375.07|9
1624826980000|2021-06-27 20:49:40|12503.39|12375.39|12502.93|12374.93|12503.74|12375.74|12502.56|12374.56|8
1624826990000|2021-06-27 20:49:50|12502.94|12374.94|12502.81|12374.81|12503.04|12375.04|12502.81|12374.81|9
1624827000000|2021-06-27 20:50:00|12502.71|12374.71|12501.39|12373.39|12502.71|12374.71|12501.39|12373.39|7
1624827010000|2021-06-27 20:50:10|12501.17|12373.17|12498.65|12370.65|12501.17|12373.17|12498.65|12370.65|10
1624827020000|2021-06-27 20:50:20|12498.62|12370.62|12497.01|12369.01|12498.62|12370.62|12496.97|12368.97|9
1624827030000|2021-06-27 20:50:30|12496.59|12368.59|12492.61|12364.61|12496.63|12368.63|12492.61|12364.61|9
1624827040000|2021-06-27 20:50:40|12491.95|12363.95|12490.46|12362.46|12491.95|12363.95|12490.46|12362.46|10
1624827050000|2021-06-27 20:50:50|12490.35|12362.35|12489.94|12361.94|12490.35|12362.35|12489.94|12361.94|9
1624827060000|2021-06-27 20:51:00|12489.83|12361.83|12488.92|12360.92|12489.83|12361.83|12488.92|12360.92|10
1624827070000|2021-06-27 20:51:10|12488.89|12360.89|12485.44|12357.44|12488.93|12360.93|12485.44|12357.44|10
1624827080000|2021-06-27 20:51:20|12484.6|12356.6|12482.17|12354.17|12484.6|12356.6|12482.13|12354.13|9
1624827090000|2021-06-27 20:51:30|12482.16|12354.16|12482.77|12354.77|12483.1|12355.1|12482.13|12354.13|9
1624827100000|2021-06-27 20:51:40|12482.26|12354.26|12482.47|12354.47|12482.77|12354.77|12482.26|12354.26|10
1624827110000|2021-06-27 20:51:50|12482.25|12354.25|12482.39|12354.39|12483.12|12355.12|12482.25|12354.25|10
1624827120000|2021-06-27 20:52:00|12481.92|12353.92|12480.37|12352.37|12481.92|12353.92|12480.3|12352.3|10
1624827130000|2021-06-27 20:52:10|12480.62|12352.62|12481.74|12353.74|12481.74|12353.74|12480.14|12352.14|9
1624827140000|2021-06-27 20:52:20|12481.89|12353.89|12484.79|12356.79|12484.79|12356.79|12481.89|12353.89|9
1624827150000|2021-06-27 20:52:30|12484.61|12356.61|12484.93|12356.93|12485.26|12357.26|12484.42|12356.42|9
1624827160000|2021-06-27 20:52:40|12485.09|12357.09|12485.57|12357.57|12485.57|12357.57|12485.09|12357.09|7
1624827170000|2021-06-27 20:52:50|12485.91|12357.91|12486.22|12358.22|12486.22|12358.22|12485.81|12357.81|7
1624827180000|2021-06-27 20:53:00|12486.41|12358.41|12483.84|12355.84|12486.46|12358.46|12483.84|12355.84|10
1624827190000|2021-06-27 20:53:10|12483.22|12355.22|12482.04|12354.04|12483.22|12355.22|12481.83|12353.83|9
1624827200000|2021-06-27 20:53:20|12482.5|12354.5|12482.44|12354.44|12482.5|12354.5|12482.23|12354.23|7
1624827210000|2021-06-27 20:53:30|12482.51|12354.51|12481.5|12353.5|12482.51|12354.51|12481.5|12353.5|10
1624827220000|2021-06-27 20:53:40|12481.4|12353.4|12481|12353|12481.58|12353.58|12481|12353|9
1624827230000|2021-06-27 20:53:50|12480.96|12352.96|12480.82|12352.82|12481.24|12353.24|12480.81|12352.81|7
1624827240000|2021-06-27 20:54:00|12480.71|12352.71|12480.81|12352.81|12481.09|12353.09|12480.66|12352.66|7
1624827250000|2021-06-27 20:54:10|12480.78|12352.78|12480.28|12352.28|12480.78|12352.78|12480.28|12352.28|8
1624827260000|2021-06-27 20:54:20|12480.56|12352.56|12480.73|12352.73|12480.74|12352.74|12480.36|12352.36|9
1624827270000|2021-06-27 20:54:30|12480.07|12352.07|12481.19|12353.19|12481.54|12353.54|12479.86|12351.86|9
1624827280000|2021-06-27 20:54:40|12481.53|12353.53|12481.37|12353.37|12481.62|12353.62|12481.19|12353.19|9
1624827290000|2021-06-27 20:54:50|12481.5|12353.5|12481.63|12353.63|12482.1|12354.1|12481.5|12353.5|9
1624827300000|2021-06-27 20:55:00|12482.02|12354.02|12482.34|12354.34|12483.03|12355.03|12482.02|12354.02|10
1624827310000|2021-06-27 20:55:10|12482.13|12354.13|12481.48|12353.48|12482.13|12354.13|12481.48|12353.48|10
1624827320000|2021-06-27 20:55:20|12481.34|12353.34|12480.16|12352.16|12481.34|12353.34|12480.16|12352.16|9
1624827330000|2021-06-27 20:55:30|12479.71|12351.71|12477.98|12349.98|12479.71|12351.71|12477.98|12349.98|10
1624827340000|2021-06-27 20:55:40|12478.12|12350.12|12477.79|12349.79|12478.12|12350.12|12477.79|12349.79|6
1624827350000|2021-06-27 20:55:50|12477.69|12349.69|12477.36|12349.36|12477.69|12349.69|12477.35|12349.35|7
1624827360000|2021-06-27 20:56:00|12477.31|12349.31|12476.93|12348.93|12477.35|12349.35|12476.93|12348.93|10
1624827370000|2021-06-27 20:56:10|12476.7|12348.7|12475.84|12347.84|12476.7|12348.7|12475.63|12347.63|8
1624827380000|2021-06-27 20:56:20|12475.99|12347.99|12475.93|12347.93|12476.13|12348.13|12475.63|12347.63|7
1624827390000|2021-06-27 20:56:30|12475.92|12347.92|12475.51|12347.51|12475.92|12347.92|12475.51|12347.51|7
1624827400000|2021-06-27 20:56:40|12475.53|12347.53|12475.25|12347.25|12475.61|12347.61|12475.25|12347.25|8
1624827410000|2021-06-27 20:56:50|12475.21|12347.21|12474.9|12346.9|12475.22|12347.22|12474.9|12346.9|7
1624827420000|2021-06-27 20:57:00|12474.84|12346.84|12474.64|12346.64|12474.87|12346.87|12474.64|12346.64|7
1624827430000|2021-06-27 20:57:10|12474.65|12346.65|12474.72|12346.72|12474.81|12346.81|12474.65|12346.65|5
1624827440000|2021-06-27 20:57:20|12474.7|12346.7|12473.98|12345.98|12474.73|12346.73|12473.84|12345.84|7
1624827450000|2021-06-27 20:57:30|12474.24|12346.24|12474.07|12346.07|12474.24|12346.24|12473.55|12345.55|10
1624827460000|2021-06-27 20:57:40|12474.03|12346.03|12472.52|12344.52|12474.1|12346.1|12472.52|12344.52|8
1624827470000|2021-06-27 20:57:50|12472.51|12344.51|12472.06|12344.06|12472.51|12344.51|12472.03|12344.03|7
1624827480000|2021-06-27 20:58:00|12472.07|12344.07|12471.86|12343.86|12472.07|12344.07|12471.86|12343.86|9
1624827490000|2021-06-27 20:58:10|12471.84|12343.84|12471.8|12343.8|12471.93|12343.93|12471.66|12343.66|8
1624827500000|2021-06-27 20:58:20|12471.78|12343.78|12471.6|12343.6|12471.96|12343.96|12471.6|12343.6|7
1624827510000|2021-06-27 20:58:30|12471.48|12343.48|12470.23|12342.23|12471.48|12343.48|12470.23|12342.23|10
1624827520000|2021-06-27 20:58:40|12469.69|12341.69|12470.63|12342.63|12470.63|12342.63|12469.69|12341.69|9
1624827530000|2021-06-27 20:58:50|12471.02|12343.02|12470.38|12342.38|12471.02|12343.02|12470.21|12342.21|9
1624827540000|2021-06-27 20:59:00|12470.28|12342.28|12469.71|12341.71|12470.4|12342.4|12469.46|12341.46|8
1624827550000|2021-06-27 20:59:10|12469.93|12341.93|12472.37|12344.37|12472.37|12344.37|12469.93|12341.93|8
1624827560000|2021-06-27 20:59:20|12472.78|12344.78|12472.77|12344.77|12473.36|12345.36|12472.68|12344.68|10
1624827570000|2021-06-27 20:59:30|12473.13|12345.13|12472.03|12344.03|12473.13|12345.13|12472.03|12344.03|9
1624827580000|2021-06-27 20:59:40|12472|12344|12471.58|12343.58|12472.18|12344.18|12471.58|12343.58|9
1624827590000|2021-06-27 20:59:50|12471.56|12343.56|12471.23|12343.23|12471.56|12343.56|12471.23|12343.23|8
1624827600000|2021-06-27 21:00:00|12471.26|12343.26|12470.7|12342.7|12471.37|12343.37|12470.44|12342.44|9
1624827610000|2021-06-27 21:00:10|12470.71|12342.71|12470.03|12342.03|12470.71|12342.71|12469.16|12341.16|10
1624827620000|2021-06-27 21:00:20|12469.73|12341.73|12468.48|12340.48|12469.83|12341.83|12468.48|12340.48|9
1624827630000|2021-06-27 21:00:30|12468.17|12340.17|12467.75|12339.75|12468.17|12340.17|12467.75|12339.75|7
1624827640000|2021-06-27 21:00:40|12467.6|12339.6|12467.51|12339.51|12467.69|12339.69|12466.83|12338.83|9
1624827650000|2021-06-27 21:00:50|12467.42|12339.42|12466.95|12338.95|12467.45|12339.45|12466.83|12338.83|10
1624827660000|2021-06-27 21:01:00|12466.87|12338.87|12466.88|12338.88|12467|12339|12466.76|12338.76|9
1624827670000|2021-06-27 21:01:10|12466.86|12338.86|12466.65|12338.65|12466.88|12338.88|12466.64|12338.64|8
1624827680000|2021-06-27 21:01:20|12465.63|12337.63|12468.12|12340.12|12468.12|12340.12|12465.26|12337.26|10
1624827690000|2021-06-27 21:01:30|12468.27|12340.27|12475.73|12347.73|12475.73|12347.73|12468.27|12340.27|10
1624827700000|2021-06-27 21:01:40|12475.9|12347.9|12480.49|12352.49|12480.49|12352.49|12475.9|12347.9|10
1624827710000|2021-06-27 21:01:50|12480.47|12352.47|12482.36|12354.36|12483.78|12355.78|12480.47|12352.47|10
1624827720000|2021-06-27 21:02:00|12482.56|12354.56|12480.27|12352.27|12482.56|12354.56|12480.27|12352.27|9
1624827730000|2021-06-27 21:02:10|12479.82|12351.82|12476.88|12348.88|12479.82|12351.82|12476.88|12348.88|9
1624827740000|2021-06-27 21:02:20|12477.08|12349.08|12477.16|12349.16|12477.3|12349.3|12476.7|12348.7|10
1624827750000|2021-06-27 21:02:30|12477.07|12349.07|12477.49|12349.49|12477.49|12349.49|12477.07|12349.07|9
1624827760000|2021-06-27 21:02:40|12477.12|12349.12|12478.57|12350.57|12478.57|12350.57|12477.11|12349.11|10
1624827770000|2021-06-27 21:02:50|12478.59|12350.59|12479.45|12351.45|12479.45|12351.45|12478.59|12350.59|10
1624827780000|2021-06-27 21:03:00|12479.51|12351.51|12482.48|12354.48|12482.48|12354.48|12479.51|12351.51|10
1624827790000|2021-06-27 21:03:10|12483.53|12355.53|12485.08|12357.08|12485.08|12357.08|12483.53|12355.53|7
1624827800000|2021-06-27 21:03:20|12485.39|12357.39|12486.43|12358.43|12486.43|12358.43|12485.37|12357.37|10
1624827810000|2021-06-27 21:03:30|12486.64|12358.64|12487.38|12359.38|12487.53|12359.53|12486.6|12358.6|9
1624827820000|2021-06-27 21:03:40|12487.42|12359.42|12487.89|12359.89|12487.89|12359.89|12487.37|12359.37|8
1624827830000|2021-06-27 21:03:50|12488.05|12360.05|12487.72|12359.72|12488.81|12360.81|12487.34|12359.34|10
1624827840000|2021-06-27 21:04:00|12487.62|12359.62|12487.37|12359.37|12487.66|12359.66|12487.26|12359.26|10
1624827850000|2021-06-27 21:04:10|12487.34|12359.34|12491.97|12363.97|12491.97|12363.97|12487.32|12359.32|10
1624827860000|2021-06-27 21:04:20|12492.31|12364.31|12493.72|12365.72|12493.96|12365.96|12492.31|12364.31|10
1624827870000|2021-06-27 21:04:30|12493.48|12365.48|12495.41|12367.41|12495.52|12367.52|12493.29|12365.29|10
1624827880000|2021-06-27 21:04:40|12495.42|12367.42|12496.89|12368.89|12497.29|12369.29|12495.42|12367.42|10
1624827890000|2021-06-27 21:04:50|12496.52|12368.52|12499.36|12371.36|12499.36|12371.36|12496.52|12368.52|10
1624827900000|2021-06-27 21:05:00|12499.5|12371.5|12501.72|12373.72|12501.94|12373.94|12499.5|12371.5|10
1624827910000|2021-06-27 21:05:10|12501.82|12373.82|12501|12373|12501.82|12373.82|12500.6|12372.6|10
1624827920000|2021-06-27 21:05:20|12500.78|12372.78|12504.7|12376.7|12504.7|12376.7|12500.21|12372.21|10
1624827930000|2021-06-27 21:05:30|12504.83|12376.83|12509.78|12381.78|12509.78|12381.78|12504.83|12376.83|10
1624827940000|2021-06-27 21:05:40|12511.16|12383.16|12512.25|12384.25|12512.26|12384.26|12511.16|12383.16|8
1624827950000|2021-06-27 21:05:50|12512.26|12384.26|12512.33|12384.33|12512.33|12384.33|12512|12384|9
1624827960000|2021-06-27 21:06:00|12512.31|12384.31|12508.92|12380.92|12512.31|12384.31|12508.92|12380.92|9
1624827970000|2021-06-27 21:06:10|12508.85|12380.85|12509.63|12381.63|12509.63|12381.63|12508.18|12380.18|9
1624827980000|2021-06-27 21:06:20|12509.98|12381.98|12508.8|12380.8|12510.1|12382.1|12508.8|12380.8|10
1624827990000|2021-06-27 21:06:30|12508.3|12380.3|12507.86|12379.86|12508.42|12380.42|12507.86|12379.86|10
1624828000000|2021-06-27 21:06:40|12507.82|12379.82|12508.72|12380.72|12508.72|12380.72|12507.82|12379.82|10
1624828010000|2021-06-27 21:06:50|12508.76|12380.76|12509.15|12381.15|12509.77|12381.77|12508.66|12380.66|9
1624828020000|2021-06-27 21:07:00|12509.11|12381.11|12512.68|12384.68|12512.68|12384.68|12509.07|12381.07|9
1624828030000|2021-06-27 21:07:10|12513.61|12385.61|12514.87|12386.87|12514.87|12386.87|12513.61|12385.61|8
1624828040000|2021-06-27 21:07:20|12514.91|12386.91|12515.95|12387.95|12515.95|12387.95|12514.91|12386.91|8
1624828050000|2021-06-27 21:07:30|12516.34|12388.34|12519.27|12391.27|12519.65|12391.65|12516.34|12388.34|10
1624828060000|2021-06-27 21:07:40|12519.35|12391.35|12517.91|12389.91|12519.35|12391.35|12517.73|12389.73|10
1624828070000|2021-06-27 21:07:50|12517.89|12389.89|12518.51|12390.51|12518.58|12390.58|12517.89|12389.89|10
1624828080000|2021-06-27 21:08:00|12518.47|12390.47|12516.86|12388.86|12518.47|12390.47|12516.86|12388.86|9
1624828090000|2021-06-27 21:08:10|12516.84|12388.84|12515.18|12387.18|12516.84|12388.84|12515.15|12387.15|8
1624828100000|2021-06-27 21:08:20|12514.61|12386.61|12515.36|12387.36|12515.36|12387.36|12514.53|12386.53|10
1624828110000|2021-06-27 21:08:30|12515.87|12387.87|12515.91|12387.91|12515.92|12387.92|12515.42|12387.42|8
1624828120000|2021-06-27 21:08:40|12516.04|12388.04|12515.7|12387.7|12516.04|12388.04|12515.57|12387.57|8
1624828130000|2021-06-27 21:08:50|12515.27|12387.27|12514.26|12386.26|12515.27|12387.27|12514.25|12386.25|9
1624828140000|2021-06-27 21:09:00|12514.39|12386.39|12514.5|12386.5|12514.67|12386.67|12514.39|12386.39|7
1624828150000|2021-06-27 21:09:10|12514.54|12386.54|12515.47|12387.47|12515.47|12387.47|12514.54|12386.54|9
1624828160000|2021-06-27 21:09:20|12515.6|12387.6|12517.54|12389.54|12517.54|12389.54|12515.58|12387.58|9
1624828170000|2021-06-27 21:09:30|12517.91|12389.91|12519.02|12391.02|12519.02|12391.02|12517.91|12389.91|8
1624828180000|2021-06-27 21:09:40|12519.06|12391.06|12519.68|12391.68|12519.68|12391.68|12519.04|12391.04|5
1624828190000|2021-06-27 21:09:50|12520.04|12392.04|12522.8|12394.8|12522.87|12394.87|12520.04|12392.04|10
1624828200000|2021-06-27 21:10:00|12523.21|12395.21|12526.11|12398.11|12526.11|12398.11|12523.21|12395.21|9
1624828210000|2021-06-27 21:10:10|12526.3|12398.3|12529.05|12401.05|12529.05|12401.05|12526.3|12398.3|10
1624828220000|2021-06-27 21:10:20|12530.78|12402.78|12530.66|12402.66|12531.54|12403.54|12530.59|12402.59|9
1624828230000|2021-06-27 21:10:30|12530.68|12402.68|12530.9|12402.9|12531.22|12403.22|12530.68|12402.68|10
1624828240000|2021-06-27 21:10:40|12530.47|12402.47|12530.43|12402.43|12531.14|12403.14|12530.09|12402.09|8
1624828250000|2021-06-27 21:10:50|12530.39|12402.39|12529.66|12401.66|12530.39|12402.39|12529.5|12401.5|8
1624828260000|2021-06-27 21:11:00|12529.68|12401.68|12529.71|12401.71|12529.71|12401.71|12528.34|12400.34|10
1624828270000|2021-06-27 21:11:10|12529.68|12401.68|12531.45|12403.45|12531.45|12403.45|12529.54|12401.54|10
1624828280000|2021-06-27 21:11:20|12531.26|12403.26|12532.5|12404.5|12532.59|12404.59|12531.26|12403.26|7
1624828290000|2021-06-27 21:11:30|12532.56|12404.56|12532.03|12404.03|12532.59|12404.59|12532.02|12404.02|9
1624828300000|2021-06-27 21:11:40|12531.87|12403.87|12531.01|12403.01|12531.87|12403.87|12530.95|12402.95|9
1624828310000|2021-06-27 21:11:50|12530.91|12402.91|12530.4|12402.4|12530.91|12402.91|12530.4|12402.4|7
1624828320000|2021-06-27 21:12:00|12530.01|12402.01|12529.65|12401.65|12530.01|12402.01|12529.65|12401.65|7
1624828330000|2021-06-27 21:12:10|12529.56|12401.56|12530.22|12402.22|12530.22|12402.22|12529.56|12401.56|6
1624828340000|2021-06-27 21:12:20|12530.15|12402.15|12530.25|12402.25|12530.47|12402.47|12530.13|12402.13|6
1624828350000|2021-06-27 21:12:30|12530.33|12402.33|12531.11|12403.11|12531.43|12403.43|12530.33|12402.33|10
1624828360000|2021-06-27 21:12:40|12531.08|12403.08|12529.66|12401.66|12531.08|12403.08|12529.66|12401.66|10
1624828370000|2021-06-27 21:12:50|12529.61|12401.61|12529.7|12401.7|12529.71|12401.71|12529.46|12401.46|10
1624828380000|2021-06-27 21:13:00|12530.27|12402.27|12532.69|12404.69|12532.69|12404.69|12530.27|12402.27|10
1624828390000|2021-06-27 21:13:10|12532.95|12404.95|12536.05|12408.05|12536.1|12408.1|12532.95|12404.95|9
1624828400000|2021-06-27 21:13:20|12535.91|12407.91|12536.75|12408.75|12536.75|12408.75|12535.73|12407.73|9
1624828410000|2021-06-27 21:13:30|12536.95|12408.95|12537.19|12409.19|12537.42|12409.42|12536.92|12408.92|8
1624828420000|2021-06-27 21:13:40|12537.16|12409.16|12538.69|12410.69|12539.9|12411.9|12537.16|12409.16|9
1624828430000|2021-06-27 21:13:50|12538.29|12410.29|12536.91|12408.91|12538.29|12410.29|12536.73|12408.73|7
1624828440000|2021-06-27 21:14:00|12537.19|12409.19|12538.22|12410.22|12538.22|12410.22|12537.19|12409.19|6
1624828450000|2021-06-27 21:14:10|12538.34|12410.34|12537.69|12409.69|12538.95|12410.95|12537.65|12409.65|10
1624828460000|2021-06-27 21:14:20|12537.59|12409.59|12536.22|12408.22|12537.59|12409.59|12536.22|12408.22|7
1624828470000|2021-06-27 21:14:30|12536.04|12408.04|12535.4|12407.4|12536.04|12408.04|12535.3|12407.3|7
1624828480000|2021-06-27 21:14:40|12535.66|12407.66|12535.63|12407.63|12535.89|12407.89|12535.53|12407.53|9
1624828490000|2021-06-27 21:14:50|12536.01|12408.01|12536.53|12408.53|12536.55|12408.55|12535.96|12407.96|7
1624828500000|2021-06-27 21:15:00|12536.81|12408.81|12538.58|12410.58|12538.58|12410.58|12536.81|12408.81|8
1624828510000|2021-06-27 21:15:10|12539.1|12411.1|12542.28|12414.28|12542.28|12414.28|12539.1|12411.1|9
1624828520000|2021-06-27 21:15:20|12542.23|12414.23|12543.47|12415.47|12543.53|12415.53|12542.23|12414.23|10
1624828530000|2021-06-27 21:15:30|12544.32|12416.32|12545.87|12417.87|12545.87|12417.87|12544.32|12416.32|10
1624828540000|2021-06-27 21:15:40|12545.99|12417.99|12545.8|12417.8|12546.33|12418.33|12545.8|12417.8|9
1624828550000|2021-06-27 21:15:50|12545.89|12417.89|12547.1|12419.1|12547.13|12419.13|12545.79|12417.79|10
1624828560000|2021-06-27 21:16:00|12547.18|12419.18|12547.5|12419.5|12549.53|12421.53|12547.18|12419.18|10
1624828570000|2021-06-27 21:16:10|12547.32|12419.32|12546.45|12418.45|12547.32|12419.32|12546.45|12418.45|8
1624828580000|2021-06-27 21:16:20|12545.91|12417.91|12545.26|12417.26|12545.97|12417.97|12545.19|12417.19|8
1624828590000|2021-06-27 21:16:30|12545.15|12417.15|12544.24|12416.24|12545.15|12417.15|12544.24|12416.24|8
1624828600000|2021-06-27 21:16:40|12543.92|12415.92|12543.97|12415.97|12544.03|12416.03|12543.77|12415.77|7
1624828610000|2021-06-27 21:16:50|12544.16|12416.16|12544.11|12416.11|12544.19|12416.19|12544.04|12416.04|6
1624828620000|2021-06-27 21:17:00|12544.12|12416.12|12543.3|12415.3|12544.17|12416.17|12543.27|12415.27|9
1624828630000|2021-06-27 21:17:10|12543.13|12415.13|12542.81|12414.81|12543.18|12415.18|12542.81|12414.81|6
1624828640000|2021-06-27 21:17:20|12542.64|12414.64|12542.41|12414.41|12542.64|12414.64|12542.39|12414.39|7
1624828650000|2021-06-27 21:17:30|12542.43|12414.43|12541.83|12413.83|12542.43|12414.43|12541.83|12413.83|8
1624828660000|2021-06-27 21:17:40|12541.72|12413.72|12541.07|12413.07|12541.72|12413.72|12541.01|12413.01|7
1624828670000|2021-06-27 21:17:50|12540.78|12412.78|12537.79|12409.79|12540.78|12412.78|12537.79|12409.79|10
1624828680000|2021-06-27 21:18:00|12537.75|12409.75|12534.69|12406.69|12537.75|12409.75|12534.69|12406.69|10
1624828690000|2021-06-27 21:18:10|12534.52|12406.52|12533.49|12405.49|12534.52|12406.52|12533.49|12405.49|8
1624828700000|2021-06-27 21:18:20|12533.5|12405.5|12531.73|12403.73|12533.76|12405.76|12531.73|12403.73|9
1624828710000|2021-06-27 21:18:30|12531.3|12403.3|12529.01|12401.01|12531.3|12403.3|12529.01|12401.01|9
1624828720000|2021-06-27 21:18:40|12528.85|12400.85|12516.86|12388.86|12528.85|12400.85|12516.86|12388.86|10
1624828730000|2021-06-27 21:18:50|12516.81|12388.81|12514.8|12386.8|12517.05|12389.05|12514.8|12386.8|10
1624828740000|2021-06-27 21:19:00|12514.52|12386.52|12510.07|12382.07|12514.52|12386.52|12510.07|12382.07|10
1624828750000|2021-06-27 21:19:10|12510.05|12382.05|12509.46|12381.46|12510.2|12382.2|12509.26|12381.26|8
1624828760000|2021-06-27 21:19:20|12509.47|12381.47|12508.3|12380.3|12509.47|12381.47|12508.3|12380.3|9
1624828770000|2021-06-27 21:19:30|12508.54|12380.54|12507.17|12379.17|12508.67|12380.67|12507.12|12379.12|9
1624828780000|2021-06-27 21:19:40|12507.11|12379.11|12506.66|12378.66|12507.11|12379.11|12506.66|12378.66|9
1624828790000|2021-06-27 21:19:50|12506.62|12378.62|12505.71|12377.71|12506.62|12378.62|12505.66|12377.66|7
1624828800000|2021-06-27 21:20:00|12505.7|12377.7|12505.56|12377.56|12505.7|12377.7|12505.2|12377.2|8
1624828810000|2021-06-27 21:20:10|12505.69|12377.69|12506.39|12378.39|12507.95|12379.95|12505.69|12377.69|10
1624828820000|2021-06-27 21:20:20|12505.81|12377.81|12505.14|12377.14|12505.81|12377.81|12505.14|12377.14|8
1624828830000|2021-06-27 21:20:30|12505.12|12377.12|12504.56|12376.56|12505.12|12377.12|12504.56|12376.56|8
1624828840000|2021-06-27 21:20:40|12504.4|12376.4|12501.65|12373.65|12504.4|12376.4|12501.65|12373.65|10
1624828850000|2021-06-27 21:20:50|12501.43|12373.43|12500.9|12372.9|12501.43|12373.43|12500.89|12372.89|9
1624828860000|2021-06-27 21:21:00|12500.89|12372.89|12499.67|12371.67|12500.91|12372.91|12499.64|12371.64|8
1624828870000|2021-06-27 21:21:10|12499.65|12371.65|12493.86|12365.86|12499.65|12371.65|12493.86|12365.86|10
1624828880000|2021-06-27 21:21:20|12493.84|12365.84|12492.16|12364.16|12493.96|12365.96|12492.16|12364.16|10
1624828890000|2021-06-27 21:21:30|12492.35|12364.35|12491.45|12363.45|12492.87|12364.87|12491.45|12363.45|10
1624828900000|2021-06-27 21:21:40|12490.99|12362.99|12489.6|12361.6|12490.99|12362.99|12489.43|12361.43|9
1624828910000|2021-06-27 21:21:50|12489.62|12361.62|12487.75|12359.75|12489.76|12361.76|12487.63|12359.63|9
1624828920000|2021-06-27 21:22:00|12487.8|12359.8|12490.8|12362.8|12492.91|12364.91|12487.57|12359.57|9
1624828930000|2021-06-27 21:22:10|12488.8|12360.8|12476.16|12348.16|12488.8|12360.8|12476.16|12348.16|10
1624828940000|2021-06-27 21:22:20|12475.19|12347.19|12462.22|12334.22|12475.19|12347.19|12462.22|12334.22|10
1624828950000|2021-06-27 21:22:30|12461.74|12333.74|12463.11|12335.11|12463.64|12335.64|12461.42|12333.42|10
1624828960000|2021-06-27 21:22:40|12463.38|12335.38|12462.53|12334.53|12463.38|12335.38|12462.53|12334.53|9
1624828970000|2021-06-27 21:22:50|12462.2|12334.2|12461.49|12333.49|12462.2|12334.2|12461.49|12333.49|8
1624828980000|2021-06-27 21:23:00|12461.06|12333.06|12461.9|12333.9|12462.36|12334.36|12461.04|12333.04|10
1624828990000|2021-06-27 21:23:10|12462.31|12334.31|12461.39|12333.39|12462.71|12334.71|12461.23|12333.23|9
1624829000000|2021-06-27 21:23:20|12461.43|12333.43|12455.62|12327.62|12461.43|12333.43|12455.62|12327.62|10
1624829010000|2021-06-27 21:23:30|12455.71|12327.71|12455.07|12327.07|12455.71|12327.71|12455.07|12327.07|10
1624829020000|2021-06-27 21:23:40|12454.98|12326.98|12454.96|12326.96|12455.25|12327.25|12454.65|12326.65|9
1624829030000|2021-06-27 21:23:50|12455.2|12327.2|12455.87|12327.87|12455.87|12327.87|12455.11|12327.11|8
1624829040000|2021-06-27 21:24:00|12455.6|12327.6|12455.43|12327.43|12455.6|12327.6|12455.11|12327.11|10
1624829050000|2021-06-27 21:24:10|12455.07|12327.07|12453.51|12325.51|12455.07|12327.07|12453.51|12325.51|9
1624829060000|2021-06-27 21:24:20|12453.41|12325.41|12452.98|12324.98|12453.94|12325.94|12452.93|12324.93|10
1624829070000|2021-06-27 21:24:30|12453.01|12325.01|12451.17|12323.17|12453.01|12325.01|12451.09|12323.09|10
1624829080000|2021-06-27 21:24:40|12450.64|12322.64|12450.45|12322.45|12450.86|12322.86|12450.11|12322.11|10
1624829090000|2021-06-27 21:24:50|12450.81|12322.81|12453.59|12325.59|12453.59|12325.59|12450.81|12322.81|10
1624829100000|2021-06-27 21:25:00|12453.84|12325.84|12455.87|12327.87|12455.87|12327.87|12453.82|12325.82|10
1624829110000|2021-06-27 21:25:10|12455.98|12327.98|12455.01|12327.01|12456.36|12328.36|12455.01|12327.01|9
1624829120000|2021-06-27 21:25:20|12454.7|12326.7|12452.79|12324.79|12454.7|12326.7|12452.79|12324.79|10
1624829130000|2021-06-27 21:25:30|12452.69|12324.69|12452.56|12324.56|12452.7|12324.7|12452.52|12324.52|7
1624829140000|2021-06-27 21:25:40|12452.53|12324.53|12451.25|12323.25|12452.53|12324.53|12451.25|12323.25|10
1624829150000|2021-06-27 21:25:50|12451.47|12323.47|12452.08|12324.08|12452.1|12324.1|12451.47|12323.47|8
1624829160000|2021-06-27 21:26:00|12451.99|12323.99|12450.78|12322.78|12452.62|12324.62|12450.78|12322.78|10
1624829170000|2021-06-27 21:26:10|12450.98|12322.98|12452.19|12324.19|12452.19|12324.19|12450.9|12322.9|10
1624829180000|2021-06-27 21:26:20|12452.48|12324.48|12451.56|12323.56|12452.48|12324.48|12451.56|12323.56|10
1624829190000|2021-06-27 21:26:30|12451.5|12323.5|12452.35|12324.35|12452.4|12324.4|12451.43|12323.43|10
1624829200000|2021-06-27 21:26:40|12452.31|12324.31|12452.32|12324.32|12452.44|12324.44|12451.87|12323.87|8
1624829210000|2021-06-27 21:26:50|12452.33|12324.33|12452.77|12324.77|12452.84|12324.84|12452.33|12324.33|7
1624829220000|2021-06-27 21:27:00|12452.89|12324.89|12453.92|12325.92|12453.92|12325.92|12452.89|12324.89|9
1624829230000|2021-06-27 21:27:10|12453.91|12325.91|12455.36|12327.36|12455.36|12327.36|12453.91|12325.91|7
1624829240000|2021-06-27 21:27:20|12455.65|12327.65|12456.61|12328.61|12457.26|12329.26|12455.65|12327.65|9
1624829250000|2021-06-27 21:27:30|12456.91|12328.91|12455.97|12327.97|12456.92|12328.92|12455.97|12327.97|10
1624829260000|2021-06-27 21:27:40|12456.04|12328.04|12456.33|12328.33|12456.59|12328.59|12456.02|12328.02|8
1624829270000|2021-06-27 21:27:50|12456.37|12328.37|12456.67|12328.67|12456.67|12328.67|12456.28|12328.28|6
1624829280000|2021-06-27 21:28:00|12456.93|12328.93|12458.25|12330.25|12458.25|12330.25|12456.21|12328.21|8
1624829290000|2021-06-27 21:28:10|12458.45|12330.45|12459.17|12331.17|12459.17|12331.17|12458.45|12330.45|8
1624829300000|2021-06-27 21:28:20|12459.25|12331.25|12460.57|12332.57|12460.57|12332.57|12459.25|12331.25|8
1624829310000|2021-06-27 21:28:30|12461.27|12333.27|12463.44|12335.44|12463.44|12335.44|12461.27|12333.27|8
1624829320000|2021-06-27 21:28:40|12463.48|12335.48|12464.58|12336.58|12464.58|12336.58|12463.34|12335.34|10
1624829330000|2021-06-27 21:28:50|12464.81|12336.81|12466.18|12338.18|12466.18|12338.18|12464.81|12336.81|9
1624829340000|2021-06-27 21:29:00|12466.34|12338.34|12468.27|12340.27|12468.27|12340.27|12466.34|12338.34|10
1624829350000|2021-06-27 21:29:10|12469.19|12341.19|12473.52|12345.52|12473.56|12345.56|12469.19|12341.19|10
1624829360000|2021-06-27 21:29:20|12473.59|12345.59|12478.56|12350.56|12478.56|12350.56|12473.59|12345.59|10
1624829370000|2021-06-27 21:29:30|12478.7|12350.7|12482.45|12354.45|12482.46|12354.46|12478.7|12350.7|10
1624829380000|2021-06-27 21:29:40|12482.89|12354.89|12483.76|12355.76|12483.76|12355.76|12482.83|12354.83|10
1624829390000|2021-06-27 21:29:50|12483.52|12355.52|12486.34|12358.34|12486.87|12358.87|12483.52|12355.52|10
1624829400000|2021-06-27 21:30:00|12486.37|12358.37|12485.06|12357.06|12486.37|12358.37|12485.06|12357.06|9
1624829410000|2021-06-27 21:30:10|12484.91|12356.91|12484.47|12356.47|12484.91|12356.91|12484.34|12356.34|9
1624829420000|2021-06-27 21:30:20|12484.22|12356.22|12482.63|12354.63|12484.22|12356.22|12482.63|12354.63|10
1624829430000|2021-06-27 21:30:30|12482.05|12354.05|12481.12|12353.12|12482.05|12354.05|12481.05|12353.05|10
1624829440000|2021-06-27 21:30:40|12481.46|12353.46|12483.94|12355.94|12484.04|12356.04|12481.46|12353.46|10
1624829450000|2021-06-27 21:30:50|12483.77|12355.77|12486.81|12358.81|12486.81|12358.81|12483.77|12355.77|10
1624829460000|2021-06-27 21:31:00|12487.23|12359.23|12492.09|12364.09|12492.09|12364.09|12487.23|12359.23|10
1624829470000|2021-06-27 21:31:10|12492.08|12364.08|12493.66|12365.66|12493.66|12365.66|12492.08|12364.08|10
1624829480000|2021-06-27 21:31:20|12493.75|12365.75|12494.96|12366.96|12495.25|12367.25|12493.75|12365.75|8
1624829490000|2021-06-27 21:31:30|12495.44|12367.44|12504.99|12376.99|12504.99|12376.99|12495.44|12367.44|9
1624829500000|2021-06-27 21:31:40|12505.6|12377.6|12507.83|12379.83|12507.83|12379.83|12505.6|12377.6|9
1624829510000|2021-06-27 21:31:50|12508.05|12380.05|12508.38|12380.38|12508.38|12380.38|12507.85|12379.85|10
1624829520000|2021-06-27 21:32:00|12508.35|12380.35|12509.37|12381.37|12509.42|12381.42|12508.35|12380.35|10
1624829530000|2021-06-27 21:32:10|12509.36|12381.36|12509.86|12381.86|12509.86|12381.86|12509.36|12381.36|9
1624829540000|2021-06-27 21:32:20|12510.04|12382.04|12512.77|12384.77|12512.77|12384.77|12510.04|12382.04|9
1624829550000|2021-06-27 21:32:30|12513.59|12385.59|12515.38|12387.38|12516.18|12388.18|12513.59|12385.59|10
1624829560000|2021-06-27 21:32:40|12516|12388|12516.38|12388.38|12516.39|12388.39|12515.92|12387.92|10
1624829570000|2021-06-27 21:32:50|12516.54|12388.54|12520.02|12392.02|12520.02|12392.02|12516.54|12388.54|10
1624829580000|2021-06-27 21:33:00|12520.29|12392.29|12520.41|12392.41|12520.57|12392.57|12519.42|12391.42|10
1624829590000|2021-06-27 21:33:10|12520.15|12392.15|12521.22|12393.22|12522.27|12394.27|12519.99|12391.99|9
1624829600000|2021-06-27 21:33:20|12520.59|12392.59|12518.16|12390.16|12520.59|12392.59|12518.16|12390.16|10
1624829610000|2021-06-27 21:33:30|12518.12|12390.12|12520.02|12392.02|12520.02|12392.02|12517.72|12389.72|10
1624829620000|2021-06-27 21:33:40|12519.93|12391.93|12520.41|12392.41|12520.81|12392.81|12519.93|12391.93|9
1624829630000|2021-06-27 21:33:50|12520.75|12392.75|12521.1|12393.1|12521.26|12393.26|12520.63|12392.63|10
1624829640000|2021-06-27 21:34:00|12521.27|12393.27|12521.3|12393.3|12521.36|12393.36|12521.13|12393.13|8
1624829650000|2021-06-27 21:34:10|12521.39|12393.39|12522.31|12394.31|12522.31|12394.31|12521.39|12393.39|10
1624829660000|2021-06-27 21:34:20|12522.33|12394.33|12522.36|12394.36|12522.83|12394.83|12522.33|12394.33|8
1624829670000|2021-06-27 21:34:30|12522.94|12394.94|12524.26|12396.26|12524.26|12396.26|12522.94|12394.94|8
1624829680000|2021-06-27 21:34:40|12524.93|12396.93|12524.98|12396.98|12524.99|12396.99|12524.61|12396.61|10
1624829690000|2021-06-27 21:34:50|12524.96|12396.96|12526.34|12398.34|12526.34|12398.34|12524.96|12396.96|9
1624829700000|2021-06-27 21:35:00|12526.37|12398.37|12527.03|12399.03|12527.03|12399.03|12526.25|12398.25|9
1624829710000|2021-06-27 21:35:10|12527.22|12399.22|12527.97|12399.97|12527.97|12399.97|12527.22|12399.22|9
1624829720000|2021-06-27 21:35:20|12528.08|12400.08|12529.28|12401.28|12529.28|12401.28|12527.94|12399.94|8
1624829730000|2021-06-27 21:35:30|12529.4|12401.4|12532.39|12404.39|12532.39|12404.39|12529.4|12401.4|10
1624829740000|2021-06-27 21:35:40|12532.3|12404.3|12533|12405|12533.14|12405.14|12532.3|12404.3|10
1624829750000|2021-06-27 21:35:50|12533.21|12405.21|12533.42|12405.42|12533.44|12405.44|12533.21|12405.21|7
1624829760000|2021-06-27 21:36:00|12533.38|12405.38|12533.27|12405.27|12533.52|12405.52|12533.07|12405.07|8
1624829770000|2021-06-27 21:36:10|12533.23|12405.23|12533.68|12405.68|12533.94|12405.94|12533.16|12405.16|8
1624829780000|2021-06-27 21:36:20|12533.43|12405.43|12534.33|12406.33|12534.33|12406.33|12533.43|12405.43|8
1624829790000|2021-06-27 21:36:30|12534.48|12406.48|12535.6|12407.6|12535.69|12407.69|12534.48|12406.48|8
1624829800000|2021-06-27 21:36:40|12535.68|12407.68|12535.77|12407.77|12535.77|12407.77|12535.68|12407.68|8
1624829810000|2021-06-27 21:36:50|12535.73|12407.73|12537.18|12409.18|12537.18|12409.18|12535.72|12407.72|10
1624829820000|2021-06-27 21:37:00|12537.25|12409.25|12536.23|12408.23|12537.25|12409.25|12536.23|12408.23|9
1624829830000|2021-06-27 21:37:10|12536.31|12408.31|12535.7|12407.7|12536.59|12408.59|12535.7|12407.7|9
1624829840000|2021-06-27 21:37:20|12535.55|12407.55|12535.36|12407.36|12535.55|12407.55|12535.19|12407.19|9
1624829850000|2021-06-27 21:37:30|12535.39|12407.39|12536.05|12408.05|12536.12|12408.12|12535.39|12407.39|8
1624829860000|2021-06-27 21:37:40|12536.15|12408.15|12536.95|12408.95|12537|12409|12536.15|12408.15|10
1624829870000|2021-06-27 21:37:50|12537.11|12409.11|12538.67|12410.67|12538.67|12410.67|12537.11|12409.11|9
1624829880000|2021-06-27 21:38:00|12539.49|12411.49|12540.52|12412.52|12540.81|12412.81|12539.49|12411.49|9
1624829890000|2021-06-27 21:38:10|12540.43|12412.43|12540.49|12412.49|12540.49|12412.49|12540.42|12412.42|3
1624829900000|2021-06-27 21:38:20|12540.48|12412.48|12541.12|12413.12|12541.12|12413.12|12540.48|12412.48|10
1624829910000|2021-06-27 21:38:30|12541.11|12413.11|12541.39|12413.39|12541.39|12413.39|12541.04|12413.04|8
1624829920000|2021-06-27 21:38:40|12541.42|12413.42|12541.48|12413.48|12541.58|12413.58|12541.42|12413.42|8
1624829930000|2021-06-27 21:38:50|12541.4|12413.4|12541.74|12413.74|12541.74|12413.74|12541.4|12413.4|6
1624829940000|2021-06-27 21:39:00|12541.6|12413.6|12541.5|12413.5|12541.6|12413.6|12541.5|12413.5|7
1624829950000|2021-06-27 21:39:10|12541.2|12413.2|12540.25|12412.25|12541.72|12413.72|12540.18|12412.18|9
1624829960000|2021-06-27 21:39:20|12539.87|12411.87|12538.45|12410.45|12539.87|12411.87|12538.24|12410.24|8
1624829970000|2021-06-27 21:39:30|12538.44|12410.44|12537.54|12409.54|12538.44|12410.44|12537.39|12409.39|10
1624829980000|2021-06-27 21:39:40|12537.05|12409.05|12535.36|12407.36|12537.05|12409.05|12535.24|12407.24|9
1624829990000|2021-06-27 21:39:50|12535.08|12407.08|12535.91|12407.91|12535.91|12407.91|12534.97|12406.97|10
1624830000000|2021-06-27 21:40:00|12535.64|12407.64|12534.88|12406.88|12535.64|12407.64|12534.88|12406.88|8
1624830010000|2021-06-27 21:40:10|12534.8|12406.8|12533.24|12405.24|12534.8|12406.8|12533.24|12405.24|8
1624830020000|2021-06-27 21:40:20|12533.19|12405.19|12532.83|12404.83|12533.19|12405.19|12532.79|12404.79|10
1624830030000|2021-06-27 21:40:30|12533.03|12405.03|12532.06|12404.06|12533.03|12405.03|12531.98|12403.98|9
1624830040000|2021-06-27 21:40:40|12532.21|12404.21|12531.89|12403.89|12532.31|12404.31|12531.74|12403.74|10
1624830050000|2021-06-27 21:40:50|12531.9|12403.9|12531.96|12403.96|12532.12|12404.12|12531.71|12403.71|9
1624830060000|2021-06-27 21:41:00|12531.99|12403.99|12530.59|12402.59|12531.99|12403.99|12530.59|12402.59|10
1624830070000|2021-06-27 21:41:10|12530.6|12402.6|12530.4|12402.4|12530.6|12402.6|12530.4|12402.4|7
1624830080000|2021-06-27 21:41:20|12530.35|12402.35|12530.17|12402.17|12530.54|12402.54|12529.96|12401.96|10
1624830090000|2021-06-27 21:41:30|12530.11|12402.11|12529.01|12401.01|12530.11|12402.11|12529.01|12401.01|10
1624830100000|2021-06-27 21:41:40|12528.93|12400.93|12527.68|12399.68|12528.93|12400.93|12527.68|12399.68|9
1624830110000|2021-06-27 21:41:50|12527.76|12399.76|12526.42|12398.42|12527.89|12399.89|12526.42|12398.42|10
1624830120000|2021-06-27 21:42:00|12526.23|12398.23|12526.16|12398.16|12526.4|12398.4|12526.16|12398.16|7
1624830130000|2021-06-27 21:42:10|12526.15|12398.15|12525.15|12397.15|12526.32|12398.32|12525.15|12397.15|9
1624830140000|2021-06-27 21:42:20|12525.11|12397.11|12521.83|12393.83|12525.11|12397.11|12521.83|12393.83|8
1624830150000|2021-06-27 21:42:30|12521.64|12393.64|12519.37|12391.37|12521.64|12393.64|12519.37|12391.37|9
1624830160000|2021-06-27 21:42:40|12519.51|12391.51|12514.09|12386.09|12519.51|12391.51|12513.85|12385.85|10
1624830170000|2021-06-27 21:42:50|12514.06|12386.06|12509.93|12381.93|12514.06|12386.06|12509.93|12381.93|10
1624830180000|2021-06-27 21:43:00|12510.6|12382.6|12512.54|12384.54|12512.54|12384.54|12510.6|12382.6|10
1624830190000|2021-06-27 21:43:10|12512.57|12384.57|12517.02|12389.02|12517.02|12389.02|12512.57|12384.57|10
1624830200000|2021-06-27 21:43:20|12517.04|12389.04|12521.7|12393.7|12521.7|12393.7|12517.04|12389.04|10
1624830210000|2021-06-27 21:43:30|12522.22|12394.22|12522.94|12394.94|12524.17|12396.17|12522.22|12394.22|9
1624830220000|2021-06-27 21:43:40|12521.17|12393.17|12519.53|12391.53|12521.17|12393.17|12519.53|12391.53|10
1624830230000|2021-06-27 21:43:50|12519.51|12391.51|12517.05|12389.05|12519.51|12391.51|12517.05|12389.05|7
1624830240000|2021-06-27 21:44:00|12516.57|12388.57|12515.91|12387.91|12517.67|12389.67|12515.89|12387.89|10
1624830250000|2021-06-27 21:44:10|12516|12388|12517.07|12389.07|12517.76|12389.76|12516|12388|10
1624830260000|2021-06-27 21:44:20|12517.29|12389.29|12514.74|12386.74|12517.57|12389.57|12514.74|12386.74|10
1624830270000|2021-06-27 21:44:30|12514.33|12386.33|12514.06|12386.06|12514.33|12386.33|12513.5|12385.5|9
1624830280000|2021-06-27 21:44:40|12514.93|12386.93|12514.74|12386.74|12515.44|12387.44|12514.74|12386.74|9
1624830290000|2021-06-27 21:44:50|12514.57|12386.57|12514.79|12386.79|12514.79|12386.79|12513.96|12385.96|9
1624830300000|2021-06-27 21:45:00|12516.03|12388.03|12515.51|12387.51|12516.67|12388.67|12515.51|12387.51|9
1624830310000|2021-06-27 21:45:10|12514.8|12386.8|12511.82|12383.82|12514.8|12386.8|12511.82|12383.82|10
1624830320000|2021-06-27 21:45:20|12511.34|12383.34|12513.08|12385.08|12513.08|12385.08|12510.98|12382.98|9
1624830330000|2021-06-27 21:45:30|12513.66|12385.66|12516.4|12388.4|12516.4|12388.4|12513.66|12385.66|9
1624830340000|2021-06-27 21:45:40|12516.55|12388.55|12516.18|12388.18|12517.24|12389.24|12515.67|12387.67|10
1624830350000|2021-06-27 21:45:50|12516.2|12388.2|12515.22|12387.22|12516.42|12388.42|12515.22|12387.22|10
1624830360000|2021-06-27 21:46:00|12515.34|12387.34|12515.63|12387.63|12515.7|12387.7|12515.32|12387.32|7
1624830370000|2021-06-27 21:46:10|12515.61|12387.61|12513.61|12385.61|12515.61|12387.61|12513.61|12385.61|9
1624830380000|2021-06-27 21:46:20|12513.71|12385.71|12514.33|12386.33|12515.08|12387.08|12513.71|12385.71|8
1624830390000|2021-06-27 21:46:30|12513.96|12385.96|12514.24|12386.24|12514.65|12386.65|12513.72|12385.72|9
1624830400000|2021-06-27 21:46:40|12513.93|12385.93|12514.89|12386.89|12515.19|12387.19|12513.78|12385.78|9
1624830410000|2021-06-27 21:46:50|12514.98|12386.98|12515.22|12387.22|12515.37|12387.37|12514.11|12386.11|10
1624830420000|2021-06-27 21:47:00|12515.78|12387.78|12523.4|12395.4|12523.4|12395.4|12515.78|12387.78|10
1624830430000|2021-06-27 21:47:10|12523.39|12395.39|12528.17|12400.17|12528.17|12400.17|12523.39|12395.39|10
1624830440000|2021-06-27 21:47:20|12528.83|12400.83|12532.62|12404.62|12532.62|12404.62|12528.83|12400.83|10
1624830450000|2021-06-27 21:47:30|12532.8|12404.8|12532.87|12404.87|12533.62|12405.62|12532.8|12404.8|10
1624830460000|2021-06-27 21:47:40|12533.21|12405.21|12535.71|12407.71|12535.71|12407.71|12532.94|12404.94|10
1624830470000|2021-06-27 21:47:50|12535.79|12407.79|12534.71|12406.71|12535.85|12407.85|12534.71|12406.71|10
1624830480000|2021-06-27 21:48:00|12534.53|12406.53|12535.38|12407.38|12535.56|12407.56|12534.3|12406.3|10
1624830490000|2021-06-27 21:48:10|12535.4|12407.4|12535.39|12407.39|12536.37|12408.37|12535.39|12407.39|10
1624830500000|2021-06-27 21:48:20|12535.4|12407.4|12536.37|12408.37|12536.37|12408.37|12534.78|12406.78|10
1624830510000|2021-06-27 21:48:30|12536.97|12408.97|12537.6|12409.6|12537.66|12409.66|12536.84|12408.84|10
1624830520000|2021-06-27 21:48:40|12538.46|12410.46|12538.76|12410.76|12538.87|12410.87|12538.3|12410.3|9
1624830530000|2021-06-27 21:48:50|12538.86|12410.86|12542.83|12414.83|12542.83|12414.83|12538.86|12410.86|10
1624830540000|2021-06-27 21:49:00|12542.66|12414.66|12540.56|12412.56|12542.66|12414.66|12540.56|12412.56|8
1624830550000|2021-06-27 21:49:10|12540.48|12412.48|12541.96|12413.96|12541.96|12413.96|12540.48|12412.48|10
1624830560000|2021-06-27 21:49:20|12542.19|12414.19|12542.1|12414.1|12542.23|12414.23|12541.51|12413.51|10
1624830570000|2021-06-27 21:49:30|12542.18|12414.18|12542.8|12414.8|12542.8|12414.8|12542.03|12414.03|10
1624830580000|2021-06-27 21:49:40|12543.84|12415.84|12545.46|12417.46|12545.73|12417.73|12543.84|12415.84|10
1624830590000|2021-06-27 21:49:50|12546.58|12418.58|12541.36|12421.36|12547.07|12421.49|12541.36|12417.49|9
1624830600000|2021-06-27 21:50:00|12542.04|12422.04|12541.52|12421.52|12542.36|12422.36|12540.98|12420.98|10
1624830610000|2021-06-27 21:50:10|12541.62|12421.62|12542.15|12422.15|12542.39|12422.39|12540.42|12420.42|10
1624830620000|2021-06-27 21:50:20|12543.62|12423.62|12545.37|12425.37|12545.37|12425.37|12542.93|12422.93|10
1624830630000|2021-06-27 21:50:30|12545.43|12425.43|12549.99|12429.99|12549.99|12429.99|12545.43|12425.43|10
1624830640000|2021-06-27 21:50:40|12550.01|12430.01|12555.43|12435.43|12555.43|12435.43|12550.01|12430.01|10
1624830650000|2021-06-27 21:50:50|12556.37|12436.37|12559.11|12439.11|12559.11|12439.11|12556.37|12436.37|10
1624830660000|2021-06-27 21:51:00|12558.86|12438.86|12558.75|12438.75|12559.42|12439.42|12558.68|12438.68|10
1624830670000|2021-06-27 21:51:10|12558.24|12438.24|12557.36|12437.36|12558.24|12438.24|12557.26|12437.26|9
1624830680000|2021-06-27 21:51:20|12556.62|12436.62|12557.75|12437.75|12557.75|12437.75|12556.56|12436.56|9
1624830690000|2021-06-27 21:51:30|12557.81|12437.81|12562.25|12442.25|12562.25|12442.25|12557.81|12437.81|10
1624830700000|2021-06-27 21:51:40|12562.61|12442.61|12574.97|12454.97|12574.97|12454.97|12562.61|12442.61|10
1624830710000|2021-06-27 21:51:50|12574.81|12454.81|12575.58|12455.58|12576.31|12456.31|12574.81|12454.81|10
1624830720000|2021-06-27 21:52:00|12575.14|12455.14|12581.68|12461.68|12581.68|12461.68|12575.14|12455.14|10
1624830730000|2021-06-27 21:52:10|12582.12|12462.12|12581.42|12461.42|12582.12|12462.12|12580.96|12460.96|10
1624830740000|2021-06-27 21:52:20|12581.54|12461.54|12582.11|12462.11|12582.87|12462.87|12581.54|12461.54|10
1624830750000|2021-06-27 21:52:30|12582.58|12462.58|12582.94|12462.94|12582.97|12462.97|12582.28|12462.28|10
1624830760000|2021-06-27 21:52:40|12582.74|12462.74|12582.3|12462.3|12582.74|12462.74|12581.41|12461.41|10
1624830770000|2021-06-27 21:52:50|12581.1|12461.1|12578.28|12458.28|12581.1|12461.1|12578.28|12458.28|10
1624830780000|2021-06-27 21:53:00|12577.71|12457.71|12575.34|12455.34|12577.71|12457.71|12574.93|12454.93|9
1624830790000|2021-06-27 21:53:10|12575.45|12455.45|12576.95|12456.95|12576.95|12456.95|12574.93|12454.93|9
1624830800000|2021-06-27 21:53:20|12577.03|12457.03|12580.3|12460.3|12580.39|12460.39|12577.03|12457.03|10
1624830810000|2021-06-27 21:53:30|12579.78|12459.78|12579.66|12459.66|12579.91|12459.91|12579.01|12459.01|10
1624830820000|2021-06-27 21:53:40|12579.78|12459.78|12580.19|12460.19|12581|12461|12579.78|12459.78|8
1624830830000|2021-06-27 21:53:50|12579.17|12459.17|12577.3|12457.3|12579.92|12459.92|12577.3|12457.3|10
1624830840000|2021-06-27 21:54:00|12576.9|12456.9|12575.88|12455.88|12577.37|12457.37|12575.88|12455.88|9
1624830850000|2021-06-27 21:54:10|12575.73|12455.73|12575.16|12455.16|12576.19|12456.19|12574.96|12454.96|10
1624830860000|2021-06-27 21:54:20|12575.22|12455.22|12576.74|12456.74|12576.74|12456.74|12575.21|12455.21|9
1624830870000|2021-06-27 21:54:30|12578.56|12458.56|12579.69|12459.69|12579.69|12459.69|12578.56|12458.56|9
1624830880000|2021-06-27 21:54:40|12579.77|12459.77|12580.63|12460.63|12580.64|12460.64|12579.4|12459.4|8
1624830890000|2021-06-27 21:54:50|12581.07|12461.07|12581.01|12461.01|12581.98|12461.98|12580.97|12460.97|9
1624830900000|2021-06-27 21:55:00|12581.11|12461.11|12580.3|12460.3|12581.11|12461.11|12580.03|12460.03|8
1624830910000|2021-06-27 21:55:10|12580.54|12460.54|12580.36|12460.36|12581.81|12461.81|12580.1|12460.1|10
1624830920000|2021-06-27 21:55:20|12580.53|12460.53|12578.44|12458.44|12580.59|12460.59|12578.44|12458.44|10
1624830930000|2021-06-27 21:55:30|12578.55|12458.55|12580.98|12460.98|12580.98|12460.98|12578.55|12458.55|9
1624830940000|2021-06-27 21:55:40|12580.77|12460.77|12580.84|12460.84|12581.56|12461.56|12580.76|12460.76|8
1624830950000|2021-06-27 21:55:50|12580.75|12460.75|12580.23|12460.23|12580.75|12460.75|12579.48|12459.48|9
1624830960000|2021-06-27 21:56:00|12581|12461|12579.5|12459.5|12581|12461|12579.5|12459.5|10
1624830970000|2021-06-27 21:56:10|12579.72|12459.72|12577.07|12457.07|12579.72|12459.72|12576.76|12456.76|10
1624830980000|2021-06-27 21:56:20|12577.43|12457.43|12577.06|12457.06|12577.43|12457.43|12576.6|12456.6|10
1624830990000|2021-06-27 21:56:30|12577.22|12457.22|12576.73|12456.73|12577.45|12457.45|12576.73|12456.73|10
1624831000000|2021-06-27 21:56:40|12576.66|12456.66|12577.63|12457.63|12577.63|12457.63|12576.66|12456.66|9
1624831010000|2021-06-27 21:56:50|12577.62|12457.62|12577.38|12457.38|12577.62|12457.62|12576.91|12456.91|8
1624831020000|2021-06-27 21:57:00|12576.59|12456.59|12577.13|12457.13|12577.33|12457.33|12576.59|12456.59|9
1624831030000|2021-06-27 21:57:10|12577.26|12457.26|12577.2|12457.2|12577.92|12457.92|12576.77|12456.77|10
1624831040000|2021-06-27 21:57:20|12577.14|12457.14|12576.79|12456.79|12577.14|12457.14|12576.63|12456.63|10
1624831050000|2021-06-27 21:57:30|12577.23|12457.23|12576.49|12456.49|12577.33|12457.33|12576.49|12456.49|10
1624831060000|2021-06-27 21:57:40|12576.5|12456.5|12576.29|12456.29|12576.96|12456.96|12576.29|12456.29|10
1624831070000|2021-06-27 21:57:50|12575.62|12455.62|12574.68|12454.68|12575.62|12455.62|12574.57|12454.57|8
1624831080000|2021-06-27 21:58:00|12574.46|12454.46|12575.02|12455.02|12575.02|12455.02|12573.89|12453.89|10
1624831090000|2021-06-27 21:58:10|12575.83|12455.83|12576.58|12456.58|12576.96|12456.96|12575.83|12455.83|8
1624831100000|2021-06-27 21:58:20|12576.55|12456.55|12575.42|12455.42|12576.78|12456.78|12575.34|12455.34|9
1624831110000|2021-06-27 21:58:30|12575.14|12455.14|12574.8|12454.8|12575.32|12455.32|12574.8|12454.8|9
1624831120000|2021-06-27 21:58:40|12574.63|12454.63|12574.37|12454.37|12574.65|12454.65|12574.12|12454.12|8
1624831130000|2021-06-27 21:58:50|12574.23|12454.23|12574.62|12454.62|12574.62|12454.62|12573.42|12453.42|7
1624831140000|2021-06-27 21:59:00|12574.76|12454.76|12576.04|12456.04|12576.19|12456.19|12574.76|12454.76|9
1624831150000|2021-06-27 21:59:10|12576|12456|12578.58|12458.58|12578.58|12458.58|12575.8|12455.8|7
1624831160000|2021-06-27 21:59:20|12578.43|12458.43|12579.72|12459.72|12580.12|12460.12|12578.43|12458.43|9
1624831170000|2021-06-27 21:59:30|12579.91|12459.91|12582.61|12462.61|12582.61|12462.61|12579.91|12459.91|10
1624831180000|2021-06-27 21:59:40|12582.24|12462.24|12583.14|12463.14|12583.14|12463.14|12581.97|12461.97|9
1624831190000|2021-06-27 21:59:50|12583.41|12463.41|12584.48|12464.48|12584.5|12464.5|12583.23|12463.23|8
1624831200000|2021-06-27 22:00:00|12585.04|12465.04|12585.3|12465.3|12586.23|12466.23|12585.04|12465.04|10
1624831210000|2021-06-27 22:00:10|12584.45|12464.45|12579.61|12459.61|12584.45|12464.45|12579.61|12459.61|10
1624831220000|2021-06-27 22:00:20|12579.24|12459.24|12577.83|12457.83|12579.24|12459.24|12577.06|12457.06|10
1624831230000|2021-06-27 22:00:30|12578.02|12458.02|12576.73|12456.73|12578.02|12458.02|12576.62|12456.62|10
1624831240000|2021-06-27 22:00:40|12577.17|12457.17|12578.49|12458.49|12578.49|12458.49|12577.17|12457.17|8
1624831250000|2021-06-27 22:00:50|12578.54|12458.54|12580.64|12460.64|12580.94|12460.94|12578.53|12458.53|9
1624831260000|2021-06-27 22:01:00|12581.21|12461.21|12584.25|12464.25|12584.44|12464.44|12581.21|12461.21|10
1624831270000|2021-06-27 22:01:10|12585.07|12465.07|12589.73|12469.73|12589.73|12469.73|12585.07|12465.07|10
1624831280000|2021-06-27 22:01:20|12589.76|12469.76|12594.56|12474.56|12594.56|12474.56|12589.76|12469.76|10
1624831290000|2021-06-27 22:01:30|12595.11|12475.11|12594.19|12474.19|12595.41|12475.41|12594.19|12474.19|9
1624831300000|2021-06-27 22:01:40|12594.39|12474.39|12594.85|12474.85|12595.19|12475.19|12592.09|12472.09|9
1624831310000|2021-06-27 22:01:50|12595.02|12475.02|12596.93|12476.93|12596.93|12476.93|12595.02|12475.02|10
1624831320000|2021-06-27 22:02:00|12596.83|12476.83|12601.72|12481.72|12601.72|12481.72|12596.83|12476.83|10
1624831330000|2021-06-27 22:02:10|12602.13|12482.13|12602.15|12482.15|12602.28|12482.28|12601.71|12481.71|10
1624831340000|2021-06-27 22:02:20|12602.14|12482.14|12600.93|12480.93|12602.18|12482.18|12600.71|12480.71|10
1624831350000|2021-06-27 22:02:30|12600.91|12480.91|12606.93|12486.93|12606.93|12486.93|12600.8|12480.8|10
1624831360000|2021-06-27 22:02:40|12607.44|12487.44|12613.25|12493.25|12613.58|12493.58|12607.28|12487.28|9
1624831370000|2021-06-27 22:02:50|12615.07|12495.07|12638.87|12518.87|12638.87|12518.87|12615.07|12495.07|10
1624831380000|2021-06-27 22:03:00|12641.29|12521.29|12656.18|12536.18|12656.92|12536.92|12641.29|12521.29|9
1624831390000|2021-06-27 22:03:10|12657.71|12537.71|12657.92|12537.92|12665.32|12545.32|12657.1|12537.1|10
1624831400000|2021-06-27 22:03:20|12657.81|12537.81|12655.39|12535.39|12658.12|12538.12|12654.57|12534.57|10
1624831410000|2021-06-27 22:03:30|12656.22|12536.22|12656.18|12536.18|12656.51|12536.51|12655.71|12535.71|9
1624831420000|2021-06-27 22:03:40|12656.05|12536.05|12657.26|12537.26|12658.48|12538.48|12656.05|12536.05|10
1624831430000|2021-06-27 22:03:50|12657.71|12537.71|12657.32|12537.32|12658.05|12538.05|12654.65|12534.65|10
1624831440000|2021-06-27 22:04:00|12657|12537|12659.32|12539.32|12659.32|12539.32|12655.55|12535.55|10
1624831450000|2021-06-27 22:04:10|12658.94|12538.94|12664.66|12544.66|12664.66|12544.66|12658.85|12538.85|10
1624831460000|2021-06-27 22:04:20|12664.86|12544.86|12680.13|12560.13|12680.13|12560.13|12663.88|12543.88|10
1624831470000|2021-06-27 22:04:30|12682.43|12562.43|12679.45|12559.45|12682.43|12562.43|12678.97|12558.97|10
1624831480000|2021-06-27 22:04:40|12679.46|12559.46|12677.35|12557.35|12679.46|12559.46|12676.99|12556.99|10
1624831490000|2021-06-27 22:04:50|12677.17|12557.17|12675.41|12555.41|12677.26|12557.26|12675.41|12555.41|10
1624831500000|2021-06-27 22:05:00|12675.91|12555.91|12680.8|12560.8|12680.8|12560.8|12675.91|12555.91|10
1624831510000|2021-06-27 22:05:10|12680.74|12560.74|12680.24|12560.24|12681.57|12561.57|12680.24|12560.24|9
1624831520000|2021-06-27 22:05:20|12680.92|12560.92|12687.86|12567.86|12687.86|12567.86|12680.92|12560.92|10
1624831530000|2021-06-27 22:05:30|12689.42|12569.42|12696.51|12576.51|12696.51|12576.51|12688.6|12568.6|10
1624831540000|2021-06-27 22:05:40|12698.06|12578.06|12702.53|12582.53|12703.28|12583.28|12697.85|12577.85|10
1624831550000|2021-06-27 22:05:50|12701.8|12581.8|12713.5|12593.5|12713.5|12593.5|12701.51|12581.51|10
1624831560000|2021-06-27 22:06:00|12714.85|12594.85|12716.91|12596.91|12717.72|12597.72|12714.85|12594.85|10
1624831570000|2021-06-27 22:06:10|12716.05|12596.05|12720.53|12600.53|12720.53|12600.53|12715.33|12595.33|10
1624831580000|2021-06-27 22:06:20|12720.81|12600.81|12741.04|12621.04|12742.88|12622.88|12720.81|12600.81|10
1624831590000|2021-06-27 22:06:30|12740.51|12620.51|12738.18|12618.18|12740.74|12620.74|12738.18|12618.18|10
1624831600000|2021-06-27 22:06:40|12737.92|12617.92|12739.92|12619.92|12739.92|12619.92|12736.2|12616.2|10
1624831610000|2021-06-27 22:06:50|12739.93|12619.93|12745.67|12625.67|12745.67|12625.67|12739.38|12619.38|10
1624831620000|2021-06-27 22:07:00|12746.55|12626.55|12743.3|12623.3|12746.55|12626.55|12743.3|12623.3|10
1624831630000|2021-06-27 22:07:10|12743.08|12623.08|12741.9|12621.9|12743.6|12623.6|12741.9|12621.9|9
1624831640000|2021-06-27 22:07:20|12741.75|12621.75|12742.8|12622.8|12742.8|12622.8|12741.23|12621.23|10
1624831650000|2021-06-27 22:07:30|12742.1|12622.1|12743.85|12623.85|12744.09|12624.09|12742.1|12622.1|10
1624831660000|2021-06-27 22:07:40|12743.04|12623.04|12743.67|12623.67|12743.67|12623.67|12741.85|12621.85|10
1624831670000|2021-06-27 22:07:50|12744.03|12624.03|12745.91|12625.91|12745.99|12625.99|12744.03|12624.03|10
1624831680000|2021-06-27 22:08:00|12745.79|12625.79|12747.65|12627.65|12747.65|12627.65|12745.32|12625.32|10
1624831690000|2021-06-27 22:08:10|12747.28|12627.28|12749.64|12629.64|12749.7|12629.7|12747.28|12627.28|10
1624831700000|2021-06-27 22:08:20|12749.82|12629.82|12753.25|12633.25|12753.25|12633.25|12749.82|12629.82|10
1624831710000|2021-06-27 22:08:30|12752.76|12632.76|12756.4|12636.4|12756.59|12636.59|12752.76|12632.76|9
1624831720000|2021-06-27 22:08:40|12756.95|12636.95|12759.65|12639.65|12759.65|12639.65|12756.95|12636.95|9
1624831730000|2021-06-27 22:08:50|12759.38|12639.38|12757.78|12637.78|12759.38|12639.38|12757.68|12637.68|10
1624831740000|2021-06-27 22:09:00|12758.62|12638.62|12759.48|12639.48|12759.79|12639.79|12758.62|12638.62|10
1624831750000|2021-06-27 22:09:10|12759.38|12639.38|12762.87|12642.87|12762.87|12642.87|12757.35|12637.35|10
1624831760000|2021-06-27 22:09:20|12763.9|12643.9|12776.32|12656.32|12776.32|12656.32|12763.59|12643.59|10
1624831770000|2021-06-27 22:09:30|12776.44|12656.44|12782.21|12662.21|12782.21|12662.21|12776.44|12656.44|9
1624831780000|2021-06-27 22:09:40|12782.71|12662.71|12792.49|12672.49|12792.49|12672.49|12782.47|12662.47|10
1624831790000|2021-06-27 22:09:50|12792.18|12672.18|12787.67|12667.67|12792.39|12672.39|12787.67|12667.67|10
1624831800000|2021-06-27 22:10:00|12785.9|12665.9|12781.93|12661.93|12785.9|12665.9|12781.57|12661.57|10
1624831810000|2021-06-27 22:10:10|12782.5|12662.5|12780.49|12660.49|12782.5|12662.5|12780.45|12660.45|10
1624831820000|2021-06-27 22:10:20|12780.32|12660.32|12777.31|12657.31|12780.32|12660.32|12776|12656|10
1624831830000|2021-06-27 22:10:30|12779.54|12659.54|12792.22|12672.22|12792.22|12672.22|12779.54|12659.54|10
1624831840000|2021-06-27 22:10:40|12792.49|12672.49|12795.7|12675.7|12795.79|12675.79|12792.49|12672.49|10
1624831850000|2021-06-27 22:10:50|12796.35|12676.35|12800.14|12680.14|12800.14|12680.14|12795.97|12675.97|10
1624831860000|2021-06-27 22:11:00|12800.45|12680.45|12805.13|12685.13|12805.13|12685.13|12800.45|12680.45|10
1624831870000|2021-06-27 22:11:10|12805.22|12685.22|12809.31|12689.31|12809.31|12689.31|12804.01|12684.01|10
1624831880000|2021-06-27 22:11:20|12809.23|12689.23|12817.6|12697.6|12817.6|12697.6|12809.23|12689.23|10
1624831890000|2021-06-27 22:11:30|12819.28|12699.28|12824.17|12704.17|12825.61|12705.61|12819.28|12699.28|10
1624831900000|2021-06-27 22:11:40|12824.21|12704.21|12838.08|12718.08|12838.08|12718.08|12824.21|12704.21|10
1624831910000|2021-06-27 22:11:50|12839.32|12719.32|12842.08|12722.08|12842.08|12722.08|12839.21|12719.21|10
1624831920000|2021-06-27 22:12:00|12841.95|12721.95|12839.83|12719.83|12842.04|12722.04|12839.83|12719.83|10
1624831930000|2021-06-27 22:12:10|12839.66|12719.66|12849.03|12729.03|12849.03|12729.03|12838.75|12718.75|10
1624831940000|2021-06-27 22:12:20|12849.71|12729.71|12860.79|12740.79|12860.79|12740.79|12849.71|12729.71|10
1624831950000|2021-06-27 22:12:30|12863.68|12743.68|12875.22|12755.22|12875.22|12755.22|12863.68|12743.68|10
1624831960000|2021-06-27 22:12:40|12875.77|12755.77|12879.66|12759.66|12880.13|12760.13|12875.77|12755.77|10
1624831970000|2021-06-27 22:12:50|12882.65|12762.65|12873.67|12753.67|12883.79|12763.79|12873.67|12753.67|10
1624831980000|2021-06-27 22:13:00|12872.41|12752.41|12862.76|12742.76|12872.41|12752.41|12862.72|12742.72|10
1624831990000|2021-06-27 22:13:10|12862.56|12742.56|12850.95|12730.95|12862.56|12742.56|12850.95|12730.95|10
1624832000000|2021-06-27 22:13:20|12848.59|12728.59|12844.37|12724.37|12848.59|12728.59|12841.12|12721.12|10
1624832010000|2021-06-27 22:13:30|12843.28|12723.28|12854.8|12734.8|12854.8|12734.8|12843.28|12723.28|10
1624832020000|2021-06-27 22:13:40|12853.53|12733.53|12856.82|12736.82|12857.24|12737.24|12853.53|12733.53|10
1624832030000|2021-06-27 22:13:50|12856.64|12736.64|12859.21|12739.21|12859.21|12739.21|12856.4|12736.4|10
1624832040000|2021-06-27 22:14:00|12859.25|12739.25|12857.2|12737.2|12859.25|12739.25|12856.44|12736.44|10
1624832050000|2021-06-27 22:14:10|12857.58|12737.58|12849.6|12729.6|12857.58|12737.58|12849.6|12729.6|10
1624832060000|2021-06-27 22:14:20|12848.23|12728.23|12845.04|12725.04|12848.23|12728.23|12842.74|12722.74|10
1624832070000|2021-06-27 22:14:30|12844.76|12724.76|12847.42|12727.42|12847.48|12727.48|12844.53|12724.53|10
1624832080000|2021-06-27 22:14:40|12847.51|12727.51|12847.7|12727.7|12847.7|12727.7|12846.44|12726.44|10
1624832090000|2021-06-27 22:14:50|12849.01|12729.01|12854.49|12734.49|12854.49|12734.49|12849.01|12729.01|10
1624832100000|2021-06-27 22:15:00|12854.76|12734.76|12861.97|12741.97|12861.97|12741.97|12854.76|12734.76|10
1624832110000|2021-06-27 22:15:10|12861.86|12741.86|12872.1|12752.1|12872.1|12752.1|12861.86|12741.86|10
1624832120000|2021-06-27 22:15:20|12872.42|12752.42|12871.15|12751.15|12872.93|12752.93|12871.15|12751.15|10
1624832130000|2021-06-27 22:15:30|12872.05|12752.05|12873.45|12753.45|12873.45|12753.45|12870.75|12750.75|10
1624832140000|2021-06-27 22:15:40|12876.09|12756.09|12882.64|12762.64|12882.64|12762.64|12876.09|12756.09|10
1624832150000|2021-06-27 22:15:50|12882.8|12762.8|12884.16|12764.16|12884.55|12764.55|12882.52|12762.52|10
1624832160000|2021-06-27 22:16:00|12884.97|12764.97|12887.29|12767.29|12887.29|12767.29|12884.5|12764.5|10
1624832170000|2021-06-27 22:16:10|12886.96|12766.96|12894.21|12774.21|12894.21|12774.21|12886.73|12766.73|10
1624832180000|2021-06-27 22:16:20|12894.37|12774.37|12895.77|12775.77|12895.99|12775.99|12894.36|12774.36|10
1624832190000|2021-06-27 22:16:30|12896.61|12776.61|12902.53|12782.53|12902.53|12782.53|12896.61|12776.61|10
1624832200000|2021-06-27 22:16:40|12902.96|12782.96|12922.26|12802.26|12922.26|12802.26|12902.96|12782.96|10
1624832210000|2021-06-27 22:16:50|12923.77|12803.77|12929.27|12809.27|12929.27|12809.27|12923.77|12803.77|10
1624832220000|2021-06-27 22:17:00|12929.22|12809.22|12933.67|12813.67|12933.67|12813.67|12929.22|12809.22|10
1624832230000|2021-06-27 22:17:10|12933.76|12813.76|12942.13|12822.13|12942.13|12822.13|12933.09|12813.09|10
1624832240000|2021-06-27 22:17:20|12945.59|12825.59|12965.98|12845.98|12965.98|12845.98|12945.59|12825.59|10
1624832250000|2021-06-27 22:17:30|12968.32|12848.32|13001.82|12881.82|13001.82|12881.82|12968.32|12848.32|10
1624832260000|2021-06-27 22:17:40|13003.27|12883.27|13019.76|12899.76|13019.76|12899.76|13003.27|12883.27|10
1624832270000|2021-06-27 22:17:50|13022.5|12902.5|13044.26|12924.26|13044.26|12924.26|13022.5|12902.5|10
1624832280000|2021-06-27 22:18:00|13045.43|12925.43|13030.86|12910.86|13047|12927|13030.86|12910.86|10
1624832290000|2021-06-27 22:18:10|13028.19|12908.19|13039.38|12919.38|13039.38|12919.38|13026.33|12906.33|10
1624832300000|2021-06-27 22:18:20|13041.17|12921.17|13042.14|12922.14|13044.93|12924.93|13034.62|12914.62|10
1624832310000|2021-06-27 22:18:30|13043.45|12923.45|13046.83|12926.83|13046.83|12926.83|13043.45|12923.45|10
1624832320000|2021-06-27 22:18:40|13047.94|12927.94|13047.91|12927.91|13050.68|12930.68|13044.15|12924.15|10
1624832330000|2021-06-27 22:18:50|13047.71|12927.71|13059.71|12939.71|13062.49|12942.49|13047.71|12927.71|10
1624832340000|2021-06-27 22:19:00|13059.27|12939.27|13042.49|12922.49|13059.95|12939.95|13042.49|12922.49|10
1624832350000|2021-06-27 22:19:10|13037.52|12917.52|13032.02|12912.02|13038.47|12918.47|13030.86|12910.86|10
1624832360000|2021-06-27 22:19:20|13032.01|12912.01|13027.11|12907.11|13033.4|12913.4|13027.11|12907.11|10
1624832370000|2021-06-27 22:19:30|13028.23|12908.23|13022.65|12902.65|13028.23|12908.23|13022.65|12902.65|10
1624832380000|2021-06-27 22:19:40|13022.25|12902.25|13013.25|12893.25|13022.25|12902.25|13013.25|12893.25|10
1624832390000|2021-06-27 22:19:50|13010.69|12890.69|13007.28|12887.28|13010.69|12890.69|13006.65|12886.65|10
1624832400000|2021-06-27 22:20:00|13008.07|12888.07|13017.09|12897.09|13017.09|12897.09|13008.07|12888.07|10
1624832410000|2021-06-27 22:20:10|13017.02|12897.02|13031.62|12911.62|13031.62|12911.62|13017.02|12897.02|10
1624832420000|2021-06-27 22:20:20|13031.86|12911.86|13041.58|12921.58|13041.58|12921.58|13031.29|12911.29|10
1624832430000|2021-06-27 22:20:30|13041.28|12921.28|13051.79|12931.79|13051.79|12931.79|13041.28|12921.28|10
1624832440000|2021-06-27 22:20:40|13049.34|12929.34|13049.14|12929.14|13052.13|12932.13|13049.14|12929.14|10
1624832450000|2021-06-27 22:20:50|13048.88|12928.88|13049.26|12929.26|13049.26|12929.26|13045.98|12925.98|10
1624832460000|2021-06-27 22:21:00|13049.3|12929.3|13056.92|12936.92|13056.92|12936.92|13049.3|12929.3|10
1624832470000|2021-06-27 22:21:10|13056.98|12936.98|13059.35|12939.35|13059.35|12939.35|13055.23|12935.23|10
1624832480000|2021-06-27 22:21:20|13060.83|12940.83|13067.66|12947.66|13067.66|12947.66|13060.83|12940.83|10
1624832490000|2021-06-27 22:21:30|13067.19|12947.19|13072.24|12952.24|13072.24|12952.24|13067.19|12947.19|10
1624832500000|2021-06-27 22:21:40|13070.19|12950.19|13070|12950|13071.06|12951.06|13069.22|12949.22|10
1624832510000|2021-06-27 22:21:50|13071.11|12951.11|13074.74|12954.74|13074.74|12954.74|13070.65|12950.65|10
1624832520000|2021-06-27 22:22:00|13074.82|12954.82|13076.32|12956.32|13076.32|12956.32|13073.3|12953.3|9
1624832530000|2021-06-27 22:22:10|13077.05|12957.05|13080.11|12960.11|13080.86|12960.86|13077.05|12957.05|10
1624832540000|2021-06-27 22:22:20|13081.89|12961.89|13085.45|12965.45|13086.44|12966.44|13081.89|12961.89|10
1624832550000|2021-06-27 22:22:30|13086.18|12966.18|13091.37|12971.37|13091.37|12971.37|13086.18|12966.18|10
1624832560000|2021-06-27 22:22:40|13092.92|12972.92|13096.57|12976.57|13097.1|12977.1|13092.92|12972.92|10
1624832570000|2021-06-27 22:22:50|13096.97|12976.97|13099.97|12979.97|13099.97|12979.97|13096.97|12976.97|10
1624832580000|2021-06-27 22:23:00|13100.63|12980.63|13100.03|12980.03|13104.38|12984.38|13100.03|12980.03|10
1624832590000|2021-06-27 22:23:10|13102.02|12982.02|13100.75|12980.75|13102.79|12982.79|13100.75|12980.75|9
1624832600000|2021-06-27 22:23:20|13101.75|12981.75|13096.11|12976.11|13103.21|12983.21|13096.11|12976.11|10
1624832610000|2021-06-27 22:23:30|13095.92|12975.92|13097.05|12977.05|13097.75|12977.75|13094.73|12974.73|10
1624832620000|2021-06-27 22:23:40|13097.61|12977.61|13096.69|12976.69|13099.12|12979.12|13096.69|12976.69|10
1624832630000|2021-06-27 22:23:50|13096.33|12976.33|13099.37|12979.37|13099.38|12979.38|13096.33|12976.33|10
1624832640000|2021-06-27 22:24:00|13100.18|12980.18|13095.37|12975.37|13100.85|12980.85|13095.37|12975.37|10
1624832650000|2021-06-27 22:24:10|13095.48|12975.48|13079.48|12959.48|13095.48|12975.48|13079.48|12959.48|10
1624832660000|2021-06-27 22:24:20|13077.09|12957.09|13071.98|12951.98|13077.32|12957.32|13071.83|12951.83|10
1624832670000|2021-06-27 22:24:30|13071.88|12951.88|13070.23|12950.23|13072.24|12952.24|13070.06|12950.06|10
1624832680000|2021-06-27 22:24:40|13068.43|12948.43|13059.86|12939.86|13069.1|12949.1|13059.86|12939.86|10
1624832690000|2021-06-27 22:24:50|13059.98|12939.98|13046.22|12926.22|13059.98|12939.98|13046.22|12926.22|10
1624832700000|2021-06-27 22:25:00|13044.09|12924.09|13035.12|12915.12|13044.57|12924.57|13035.12|12915.12|10
1624832710000|2021-06-27 22:25:10|13034.25|12914.25|13030.81|12910.81|13035.01|12915.01|13030.81|12910.81|10
1624832720000|2021-06-27 22:25:20|13029.54|12909.54|13030.85|12910.85|13030.85|12910.85|13028.77|12908.77|10
1624832730000|2021-06-27 22:25:30|13036.45|12916.45|13035.63|12915.63|13037.02|12917.02|13035.63|12915.63|10
1624832740000|2021-06-27 22:25:40|13035.28|12915.28|13035.95|12915.95|13035.95|12915.95|13033.39|12913.39|10
1624832750000|2021-06-27 22:25:50|13034.6|12914.6|13046.51|12926.51|13046.51|12926.51|13034.6|12914.6|10
1624832760000|2021-06-27 22:26:00|13050.39|12930.39|13054.36|12934.36|13056.16|12936.16|13050.39|12930.39|10
1624832770000|2021-06-27 22:26:10|13053.67|12933.67|13059.79|12939.79|13060.48|12940.48|13050.39|12930.39|10
1624832780000|2021-06-27 22:26:20|13060.9|12940.9|13063.78|12943.78|13063.78|12943.78|13060.9|12940.9|10
1624832790000|2021-06-27 22:26:30|13062.38|12942.38|13065.89|12945.89|13065.89|12945.89|13062.38|12942.38|10
1624832800000|2021-06-27 22:26:40|13066.36|12946.36|13070.55|12950.55|13070.55|12950.55|13066.36|12946.36|10
1624832810000|2021-06-27 22:26:50|13070.79|12950.79|13076.22|12956.22|13076.22|12956.22|13070.79|12950.79|10
1624832820000|2021-06-27 22:27:00|13076.36|12956.36|13076.9|12956.9|13078.15|12958.15|13076.36|12956.36|10
1624832830000|2021-06-27 22:27:10|13076.01|12956.01|13079.12|12959.12|13079.23|12959.23|13076.01|12956.01|10
1624832840000|2021-06-27 22:27:20|13078.95|12958.95|13085.71|12965.71|13085.77|12965.77|13078.95|12958.95|10
1624832850000|2021-06-27 22:27:30|13086.34|12966.34|13092.57|12972.57|13092.57|12972.57|13086.34|12966.34|10
1624832860000|2021-06-27 22:27:40|13093.03|12973.03|13098.85|12978.85|13098.85|12978.85|13093.03|12973.03|10
1624832870000|2021-06-27 22:27:50|13099.29|12979.29|13098.5|12978.5|13099.47|12979.47|13097.65|12977.65|10
1624832880000|2021-06-27 22:28:00|13098.41|12978.41|13094.85|12974.85|13098.49|12978.49|13094.85|12974.85|10
1624832890000|2021-06-27 22:28:10|13094.3|12974.3|13094.6|12974.6|13094.6|12974.6|13094.05|12974.05|8
1624832900000|2021-06-27 22:28:20|13094.79|12974.79|13091.4|12971.4|13094.79|12974.79|13091.4|12971.4|10
1624832910000|2021-06-27 22:28:30|13091.45|12971.45|13087.52|12967.52|13091.46|12971.46|13087.52|12967.52|10
1624832920000|2021-06-27 22:28:40|13086.98|12966.98|13083.74|12963.74|13086.98|12966.98|13083.74|12963.74|10
1624832930000|2021-06-27 22:28:50|13083.6|12963.6|13085.03|12965.03|13085.32|12965.32|13083.15|12963.15|9
1624832940000|2021-06-27 22:29:00|13085.28|12965.28|13088.77|12968.77|13088.9|12968.9|13084.81|12964.81|10
1624832950000|2021-06-27 22:29:10|13088.34|12968.34|13085.37|12965.37|13088.34|12968.34|13085.37|12965.37|10
1624832960000|2021-06-27 22:29:20|13084.33|12964.33|13083.33|12963.33|13084.48|12964.48|13081.98|12961.98|10
1624832970000|2021-06-27 22:29:30|13083.2|12963.2|13084.31|12964.31|13084.85|12964.85|13083.15|12963.15|10
1624832980000|2021-06-27 22:29:40|13083.39|12963.39|13086.03|12966.03|13086.03|12966.03|13083.39|12963.39|10
1624832990000|2021-06-27 22:29:50|13086.29|12966.29|13089.89|12969.89|13089.89|12969.89|13086.29|12966.29|10
1624833000000|2021-06-27 22:30:00|13089.97|12969.97|13097.32|12977.32|13097.32|12977.32|13089.97|12969.97|10
1624833010000|2021-06-27 22:30:10|13101.31|12981.31|13104.92|12984.92|13104.92|12984.92|13101.17|12981.17|10
1624833020000|2021-06-27 22:30:20|13105.9|12985.9|13111.04|12991.04|13111.09|12991.09|13105.89|12985.89|10
1624833030000|2021-06-27 22:30:30|13111.8|12991.8|13116.22|12996.22|13116.57|12996.57|13111.8|12991.8|10
1624833040000|2021-06-27 22:30:40|13118.1|12998.1|13120.99|13000.99|13121.73|13001.73|13118.1|12998.1|10
1624833050000|2021-06-27 22:30:50|13120.84|13000.84|13124.3|13004.3|13124.58|13004.58|13120.55|13000.55|10
1624833060000|2021-06-27 22:31:00|13123.05|13003.05|13122.78|13002.78|13123.05|13003.05|13122.37|13002.37|10
1624833070000|2021-06-27 22:31:10|13123.23|13003.23|13120.1|13000.1|13123.23|13003.23|13120.1|13000.1|10
1624833080000|2021-06-27 22:31:20|13119.56|12999.56|13113.93|12993.93|13119.56|12999.56|13113.93|12993.93|10
1624833090000|2021-06-27 22:31:30|13113.21|12993.21|13107.36|12987.36|13113.21|12993.21|13107.36|12987.36|10
1624833100000|2021-06-27 22:31:40|13107.45|12987.45|13107.63|12987.63|13107.63|12987.63|13105.49|12985.49|10
1624833110000|2021-06-27 22:31:50|13107.69|12987.69|13112.71|12992.71|13112.71|12992.71|13107.58|12987.58|10
1624833120000|2021-06-27 22:32:00|13112.84|12992.84|13117.88|12997.88|13117.88|12997.88|13112.84|12992.84|10
1624833130000|2021-06-27 22:32:10|13117.99|12997.99|13118.77|12998.77|13118.77|12998.77|13116.22|12996.22|10
1624833140000|2021-06-27 22:32:20|13119.03|12999.03|13124.76|13004.76|13125.13|13005.13|13119.03|12999.03|10
1624833150000|2021-06-27 22:32:30|13125.72|13005.72|13137.19|13017.19|13137.19|13017.19|13125.72|13005.72|10
1624833160000|2021-06-27 22:32:40|13136.4|13016.4|13136.31|13016.31|13138.86|13018.86|13136.31|13016.31|10
1624833170000|2021-06-27 22:32:50|13136.11|13016.11|13137.12|13017.12|13137.31|13017.31|13135|13015|10
1624833180000|2021-06-27 22:33:00|13138.03|13018.03|13140.39|13020.39|13140.39|13020.39|13138.03|13018.03|10
1624833190000|2021-06-27 22:33:10|13139.1|13019.1|13135.28|13015.28|13139.1|13019.1|13135.28|13015.28|10
1624833200000|2021-06-27 22:33:20|13135.2|13015.2|13131.67|13011.67|13135.53|13015.53|13131.67|13011.67|10
1624833210000|2021-06-27 22:33:30|13131.44|13011.44|13129.72|13009.72|13131.58|13011.58|13129.72|13009.72|8
1624833220000|2021-06-27 22:33:40|13129.65|13009.65|13130.81|13010.81|13130.81|13010.81|13129.19|13009.19|9
1624833230000|2021-06-27 22:33:50|13130.8|13010.8|13129.89|13009.89|13130.8|13010.8|13129.89|13009.89|10
1624833240000|2021-06-27 22:34:00|13129.81|13009.81|13131.2|13011.2|13131.2|13011.2|13129.73|13009.73|10
1624833250000|2021-06-27 22:34:10|13130.6|13010.6|13129.97|13009.97|13130.6|13010.6|13129.06|13009.06|10
1624833260000|2021-06-27 22:34:20|13129.78|13009.78|13134.36|13014.36|13134.36|13014.36|13129.78|13009.78|8
1624833270000|2021-06-27 22:34:30|13134.44|13014.44|13134.12|13014.12|13136.72|13016.72|13134.12|13014.12|10
1624833280000|2021-06-27 22:34:40|13134.29|13014.29|13132.17|13012.17|13134.41|13014.41|13132.17|13012.17|10
1624833290000|2021-06-27 22:34:50|13132.1|13012.1|13129.3|13009.3|13132.62|13012.62|13129.3|13009.3|10
1624833300000|2021-06-27 22:35:00|13129|13009|13118.76|12998.76|13129|13009|13117.9|12997.9|10
1624833310000|2021-06-27 22:35:10|13117.43|12997.43|13110.34|12990.34|13117.43|12997.43|13110.14|12990.14|10
1624833320000|2021-06-27 22:35:20|13110.01|12990.01|13108.38|12988.38|13110.59|12990.59|13108.38|12988.38|10
1624833330000|2021-06-27 22:35:30|13108.11|12988.11|13106.87|12986.87|13108.11|12988.11|13106.6|12986.6|10
1624833340000|2021-06-27 22:35:40|13106.91|12986.91|13106.27|12986.27|13106.91|12986.91|13106.19|12986.19|10
1624833350000|2021-06-27 22:35:50|13106.28|12986.28|13102.28|12982.28|13106.33|12986.33|13102.28|12982.28|10
1624833360000|2021-06-27 22:36:00|13101.88|12981.88|13098.46|12978.46|13101.88|12981.88|13098.46|12978.46|10
1624833370000|2021-06-27 22:36:10|13098.31|12978.31|13095.39|12975.39|13098.31|12978.31|13094.98|12974.98|10
1624833380000|2021-06-27 22:36:20|13095.24|12975.24|13095.2|12975.2|13095.39|12975.39|13091.88|12971.88|10
1624833390000|2021-06-27 22:36:30|13095.46|12975.46|13091.94|12971.94|13095.46|12975.46|13091.94|12971.94|10
1624833400000|2021-06-27 22:36:40|13088.28|12968.28|13085|12965|13088.28|12968.28|13085|12965|10
1624833410000|2021-06-27 22:36:50|13084.89|12964.89|13082.43|12962.43|13084.89|12964.89|13082.25|12962.25|10
1624833420000|2021-06-27 22:37:00|13083.01|12963.01|13085.45|12965.45|13085.45|12965.45|13081.75|12961.75|10
1624833430000|2021-06-27 22:37:10|13086.31|12966.31|13092.14|12972.14|13092.14|12972.14|13086.31|12966.31|10
1624833440000|2021-06-27 22:37:20|13092.15|12972.15|13094.51|12974.51|13094.8|12974.8|13092.15|12972.15|10
1624833450000|2021-06-27 22:37:30|13095.26|12975.26|13097.1|12977.1|13099.12|12979.12|13095.26|12975.26|10
1624833460000|2021-06-27 22:37:40|13097.19|12977.19|13097.84|12977.84|13099.1|12979.1|13097.19|12977.19|10
1624833470000|2021-06-27 22:37:50|13097.63|12977.63|13093.71|12973.71|13097.63|12977.63|13093.71|12973.71|10
1624833480000|2021-06-27 22:38:00|13093.34|12973.34|13090.48|12970.48|13093.34|12973.34|13090.48|12970.48|9
1624833490000|2021-06-27 22:38:10|13090.44|12970.44|13088.08|12968.08|13090.44|12970.44|13088.08|12968.08|10
1624833500000|2021-06-27 22:38:20|13088.16|12968.16|13084.88|12964.88|13089.12|12969.12|13084.88|12964.88|10
1624833510000|2021-06-27 22:38:30|13083.73|12963.73|13082.23|12962.23|13083.73|12963.73|13080.71|12960.71|10
1624833520000|2021-06-27 22:38:40|13081.71|12961.71|13081.71|12961.71|13082.99|12962.99|13081.71|12961.71|10
1624833530000|2021-06-27 22:38:50|13081.69|12961.69|13081.35|12961.35|13081.7|12961.7|13081.07|12961.07|9
1624833540000|2021-06-27 22:39:00|13081.32|12961.32|13082.32|12962.32|13082.32|12962.32|13079.8|12959.8|10
1624833550000|2021-06-27 22:39:10|13082.7|12962.7|13094.19|12974.19|13094.33|12974.33|13082.7|12962.7|10
1624833560000|2021-06-27 22:39:20|13094.96|12974.96|13095.13|12975.13|13095.86|12975.86|13090.16|12970.16|10
1624833570000|2021-06-27 22:39:30|13095.43|12975.43|13098.23|12978.23|13098.23|12978.23|13095.43|12975.43|10
1624833580000|2021-06-27 22:39:40|13098.41|12978.41|13099.03|12979.03|13099.22|12979.22|13098.41|12978.41|9
1624833590000|2021-06-27 22:39:50|13099.15|12979.15|13096.81|12976.81|13099.15|12979.15|13096.81|12976.81|9
1624833600000|2021-06-27 22:40:00|13096.38|12976.38|13091.74|12971.74|13096.38|12976.38|13091.74|12971.74|10
1624833610000|2021-06-27 22:40:10|13091.28|12971.28|13091.31|12971.31|13091.31|12971.31|13089.66|12969.66|10
1624833620000|2021-06-27 22:40:20|13091.2|12971.2|13093.17|12973.17|13093.17|12973.17|13091.2|12971.2|7
1624833630000|2021-06-27 22:40:30|13093.48|12973.48|13095.47|12975.47|13095.47|12975.47|13093.22|12973.22|8
1624833640000|2021-06-27 22:40:40|13095.97|12975.97|13103.64|12983.64|13103.64|12983.64|13095.97|12975.97|10
1624833650000|2021-06-27 22:40:50|13105|12985|13113.2|12993.2|13113.2|12993.2|13105|12985|10
1624833660000|2021-06-27 22:41:00|13113.28|12993.28|13117.97|12997.97|13117.97|12997.97|13113.28|12993.28|10
1624833670000|2021-06-27 22:41:10|13118.11|12998.11|13116.19|12996.19|13118.94|12998.94|13116.19|12996.19|10
1624833680000|2021-06-27 22:41:20|13115.78|12995.78|13115.32|12995.32|13116.22|12996.22|13115.32|12995.32|10
1624833690000|2021-06-27 22:41:30|13115|12995|13115.73|12995.73|13115.73|12995.73|13114.58|12994.58|10
1624833700000|2021-06-27 22:41:40|13118.53|12998.53|13122.41|13002.41|13122.41|13002.41|13118.53|12998.53|10
1624833710000|2021-06-27 22:41:50|13124.3|13004.3|13129.24|13009.24|13129.24|13009.24|13124.3|13004.3|9
1624833720000|2021-06-27 22:42:00|13128.43|13008.43|13136.49|13016.49|13136.49|13016.49|13128.06|13008.06|10
1624833730000|2021-06-27 22:42:10|13138.03|13018.03|13145.39|13025.39|13145.56|13025.56|13138.03|13018.03|10
1624833740000|2021-06-27 22:42:20|13145.52|13025.52|13149.99|13029.99|13149.99|13029.99|13145.52|13025.52|9
1624833750000|2021-06-27 22:42:30|13150.49|13030.49|13157.14|13037.14|13157.14|13037.14|13150.49|13030.49|10
1624833760000|2021-06-27 22:42:40|13157.08|13037.08|13156.09|13036.09|13157.23|13037.23|13155.69|13035.69|10
1624833770000|2021-06-27 22:42:50|13154.32|13034.32|13145.38|13025.38|13154.32|13034.32|13145.38|13025.38|10
1624833780000|2021-06-27 22:43:00|13144.97|13024.97|13145.69|13025.69|13145.77|13025.77|13144.93|13024.93|10
1624833790000|2021-06-27 22:43:10|13146.44|13026.44|13144.56|13024.56|13146.44|13026.44|13144.56|13024.56|9
1624833800000|2021-06-27 22:43:20|13145.04|13025.04|13144.8|13024.8|13145.49|13025.49|13144.06|13024.06|10
1624833810000|2021-06-27 22:43:30|13144.82|13024.82|13146.23|13026.23|13146.23|13026.23|13144.82|13024.82|10
1624833820000|2021-06-27 22:43:40|13145.7|13025.7|13143.54|13023.54|13145.88|13025.88|13143.54|13023.54|9
1624833830000|2021-06-27 22:43:50|13143.19|13023.19|13144.23|13024.23|13144.54|13024.54|13143.19|13023.19|10
1624833840000|2021-06-27 22:44:00|13144.44|13024.44|13144.96|13024.96|13144.97|13024.97|13144.11|13024.11|9
1624833850000|2021-06-27 22:44:10|13144.56|13024.56|13146.55|13026.55|13146.55|13026.55|13144|13024|9
1624833860000|2021-06-27 22:44:20|13146.51|13026.51|13150.98|13030.98|13150.98|13030.98|13145.93|13025.93|10
1624833870000|2021-06-27 22:44:30|13151.44|13031.44|13151.77|13031.77|13152.09|13032.09|13150.86|13030.86|10
1624833880000|2021-06-27 22:44:40|13151.96|13031.96|13150.34|13030.34|13152.45|13032.45|13150.34|13030.34|10
1624833890000|2021-06-27 22:44:50|13150.76|13030.76|13152.62|13032.62|13152.62|13032.62|13150.76|13030.76|10
1624833900000|2021-06-27 22:45:00|13152.55|13032.55|13158.67|13038.67|13158.67|13038.67|13151.5|13031.5|10
1624833910000|2021-06-27 22:45:10|13159.84|13039.84|13154.88|13034.88|13159.84|13039.84|13153.58|13033.58|10
1624833920000|2021-06-27 22:45:20|13154.98|13034.98|13155.74|13035.74|13155.74|13035.74|13152.45|13032.45|10
1624833930000|2021-06-27 22:45:30|13156.14|13036.14|13156.61|13036.61|13157.07|13037.07|13153.48|13033.48|10
1624833940000|2021-06-27 22:45:40|13156.84|13036.84|13158.06|13038.06|13158.45|13038.45|13156.84|13036.84|10
1624833950000|2021-06-27 22:45:50|13158.18|13038.18|13156.72|13036.72|13158.9|13038.9|13156.32|13036.32|10
1624833960000|2021-06-27 22:46:00|13154.57|13034.57|13149.01|13029.01|13154.57|13034.57|13149.01|13029.01|10
1624833970000|2021-06-27 22:46:10|13148.56|13028.56|13143.01|13023.01|13148.56|13028.56|13143.01|13023.01|10
1624833980000|2021-06-27 22:46:20|13139.85|13019.85|13133.54|13013.54|13139.85|13019.85|13133.54|13013.54|10
1624833990000|2021-06-27 22:46:30|13132.39|13012.39|13125.2|13005.2|13132.39|13012.39|13125.2|13005.2|10
1624834000000|2021-06-27 22:46:40|13124.49|13004.49|13113.58|12993.58|13124.64|13004.64|13113.58|12993.58|10
1624834010000|2021-06-27 22:46:50|13111.73|12991.73|13104.26|12984.26|13111.73|12991.73|13104.26|12984.26|10
1624834020000|2021-06-27 22:47:00|13104.9|12984.9|13109.08|12989.08|13109.08|12989.08|13103.13|12983.13|10
1624834030000|2021-06-27 22:47:10|13109.38|12989.38|13118.22|12998.22|13118.22|12998.22|13109.38|12989.38|10
1624834040000|2021-06-27 22:47:20|13118.89|12998.89|13134.88|13014.88|13134.9|13014.9|13118.89|12998.89|10
1624834050000|2021-06-27 22:47:30|13136.27|13016.27|13144.45|13024.45|13144.45|13024.45|13136.27|13016.27|10
1624834060000|2021-06-27 22:47:40|13145.49|13025.49|13150.75|13030.75|13151.94|13031.94|13144.37|13024.37|10
1624834070000|2021-06-27 22:47:50|13150.6|13030.6|13150.46|13030.46|13152.05|13032.05|13150.46|13030.46|10
1624834080000|2021-06-27 22:48:00|13149.96|13029.96|13147.9|13027.9|13149.96|13029.96|13147.09|13027.09|10
1624834090000|2021-06-27 22:48:10|13147.84|13027.84|13148.8|13028.8|13149.22|13029.22|13147.6|13027.6|10
1624834100000|2021-06-27 22:48:20|13149.33|13029.33|13149.53|13029.53|13149.85|13029.85|13149.33|13029.33|10
1624834110000|2021-06-27 22:48:30|13149.24|13029.24|13152.9|13032.9|13152.9|13032.9|13149.24|13029.24|10
1624834120000|2021-06-27 22:48:40|13153.76|13033.76|13160|13040|13160|13040|13153.76|13033.76|10
1624834130000|2021-06-27 22:48:50|13162.1|13042.1|13166.23|13046.23|13166.23|13046.23|13162.1|13042.1|10
1624834140000|2021-06-27 22:49:00|13166.96|13046.96|13167.74|13047.74|13167.74|13047.74|13166.35|13046.35|10
1624834150000|2021-06-27 22:49:10|13167.51|13047.51|13166.53|13046.53|13168.79|13048.79|13166.44|13046.44|10
1624834160000|2021-06-27 22:49:20|13166.3|13046.3|13162.21|13042.21|13166.3|13046.3|13162.21|13042.21|10
1624834170000|2021-06-27 22:49:30|13161.86|13041.86|13161.47|13041.47|13161.86|13041.86|13160.7|13040.7|10
1624834180000|2021-06-27 22:49:40|13161.81|13041.81|13165.77|13045.77|13166.56|13046.56|13161.81|13041.81|10
1624834190000|2021-06-27 22:49:50|13167.66|13047.66|13175.01|13055.01|13175.01|13055.01|13167.66|13047.66|9
1624834200000|2021-06-27 22:50:00|13175.36|13055.36|13174.13|13054.13|13177.49|13057.49|13173.72|13053.72|10
1624834210000|2021-06-27 22:50:10|13173.49|13053.49|13173.57|13053.57|13174.17|13054.17|13172.91|13052.91|10
1624834220000|2021-06-27 22:50:20|13174.21|13054.21|13176.45|13056.45|13176.45|13056.45|13173.49|13053.49|10
1624834230000|2021-06-27 22:50:30|13176.53|13056.53|13178.3|13058.3|13178.84|13058.84|13176.53|13056.53|10
1624834240000|2021-06-27 22:50:40|13177.76|13057.76|13175.28|13055.28|13177.86|13057.86|13174.86|13054.86|10
1624834250000|2021-06-27 22:50:50|13175.22|13055.22|13177.11|13057.11|13178.19|13058.19|13175.22|13055.22|9
1624834260000|2021-06-27 22:51:00|13176.88|13056.88|13178.62|13058.62|13179.37|13059.37|13176.88|13056.88|9
1624834270000|2021-06-27 22:51:10|13179.22|13059.22|13181.88|13061.88|13182.46|13062.46|13179.22|13059.22|10
1624834280000|2021-06-27 22:51:20|13182.64|13062.64|13180.95|13060.95|13184.48|13064.48|13180.95|13060.95|10
1624834290000|2021-06-27 22:51:30|13180.36|13060.36|13178.05|13058.05|13180.36|13060.36|13178.05|13058.05|10
1624834300000|2021-06-27 22:51:40|13177.41|13057.41|13174.25|13054.25|13177.41|13057.41|13172.91|13052.91|10
1624834310000|2021-06-27 22:51:50|13174.5|13054.5|13174.31|13054.31|13174.5|13054.5|13173.28|13053.28|10
1624834320000|2021-06-27 22:52:00|13174.49|13054.49|13173.36|13053.36|13174.67|13054.67|13173.02|13053.02|10
1624834330000|2021-06-27 22:52:10|13173.46|13053.46|13173.8|13053.8|13173.8|13053.8|13172.12|13052.12|8
1624834340000|2021-06-27 22:52:20|13174.98|13054.98|13174.92|13054.92|13174.98|13054.98|13174.51|13054.51|10
1624834350000|2021-06-27 22:52:30|13175.11|13055.11|13176.4|13056.4|13176.56|13056.56|13175.11|13055.11|8
1624834360000|2021-06-27 22:52:40|13176.29|13056.29|13178.58|13058.58|13178.58|13058.58|13176.29|13056.29|9
1624834370000|2021-06-27 22:52:50|13180.06|13060.06|13178.68|13058.68|13181.82|13061.82|13178.68|13058.68|10
1624834380000|2021-06-27 22:53:00|13177.78|13057.78|13178.96|13058.96|13178.96|13058.96|13177.78|13057.78|10
1624834390000|2021-06-27 22:53:10|13178.69|13058.69|13181.1|13061.1|13181.1|13061.1|13178.69|13058.69|10
1624834400000|2021-06-27 22:53:20|13181.09|13061.09|13181.09|13061.09|13181.59|13061.59|13180.93|13060.93|10
1624834410000|2021-06-27 22:53:30|13181.01|13061.01|13179.56|13059.56|13181.76|13061.76|13179.56|13059.56|10
1624834420000|2021-06-27 22:53:40|13179.59|13059.59|13180.45|13060.45|13180.45|13060.45|13179.31|13059.31|9
1624834430000|2021-06-27 22:53:50|13180.83|13060.83|13182.09|13062.09|13182.09|13062.09|13180.83|13060.83|9
1624834440000|2021-06-27 22:54:00|13182.18|13062.18|13187.95|13067.95|13188.11|13068.11|13182.11|13062.11|10
1624834450000|2021-06-27 22:54:10|13187.83|13067.83|13185.36|13065.36|13188.28|13068.28|13185.36|13065.36|10
1624834460000|2021-06-27 22:54:20|13185.23|13065.23|13184.6|13064.6|13185.23|13065.23|13183.66|13063.66|9
1624834470000|2021-06-27 22:54:30|13182.94|13062.94|13182.52|13062.52|13182.94|13062.94|13182.07|13062.07|10
1624834480000|2021-06-27 22:54:40|13182.55|13062.55|13182.67|13062.67|13182.76|13062.76|13182.5|13062.5|7
1624834490000|2021-06-27 22:54:50|13182.66|13062.66|13181.86|13061.86|13182.96|13062.96|13181.81|13061.81|8
1624834500000|2021-06-27 22:55:00|13181.58|13061.58|13180.74|13060.74|13181.58|13061.58|13180.61|13060.61|9
1624834510000|2021-06-27 22:55:10|13180.62|13060.62|13181.21|13061.21|13181.58|13061.58|13180.4|13060.4|9
1624834520000|2021-06-27 22:55:20|13180.83|13060.83|13177.24|13057.24|13180.83|13060.83|13177.05|13057.05|10
1624834530000|2021-06-27 22:55:30|13177.23|13057.23|13176.19|13056.19|13177.54|13057.54|13176.01|13056.01|9
1624834540000|2021-06-27 22:55:40|13176.07|13056.07|13176.3|13056.3|13176.95|13056.95|13175.94|13055.94|10
1624834550000|2021-06-27 22:55:50|13176.51|13056.51|13176.08|13056.08|13176.7|13056.7|13176.08|13056.08|10
1624834560000|2021-06-27 22:56:00|13176|13056|13175.97|13055.97|13176.9|13056.9|13175.97|13055.97|10
1624834570000|2021-06-27 22:56:10|13176.05|13056.05|13173.52|13053.52|13176.05|13056.05|13173.52|13053.52|10
1624834580000|2021-06-27 22:56:20|13172.63|13052.63|13172.09|13052.09|13172.63|13052.63|13169.61|13049.61|10
1624834590000|2021-06-27 22:56:30|13172.41|13052.41|13181.83|13061.83|13181.83|13061.83|13172.41|13052.41|10
1624834600000|2021-06-27 22:56:40|13181.89|13061.89|13188.89|13068.89|13188.89|13068.89|13181.89|13061.89|10
1624834610000|2021-06-27 22:56:50|13189.12|13069.12|13189.51|13069.51|13189.92|13069.92|13187.73|13067.73|10
1624834620000|2021-06-27 22:57:00|13189.37|13069.37|13193.41|13073.41|13195.96|13075.96|13189.37|13069.37|10
1624834630000|2021-06-27 22:57:10|13193.79|13073.79|13190.07|13070.07|13194.9|13074.9|13190.07|13070.07|10
1624834640000|2021-06-27 22:57:20|13188.47|13068.47|13196.01|13076.01|13196.01|13076.01|13188.2|13068.2|10
1624834650000|2021-06-27 22:57:30|13200.13|13080.13|13246.87|13126.87|13246.87|13126.87|13200.13|13080.13|10
1624834660000|2021-06-27 22:57:40|13246.31|13126.31|13251.82|13131.82|13251.82|13131.82|13246.31|13126.31|10
1624834670000|2021-06-27 22:57:50|13254.1|13134.1|13259.39|13139.39|13261.36|13141.36|13254.1|13134.1|10
1624834680000|2021-06-27 22:58:00|13258.83|13138.83|13257.17|13137.17|13259.89|13139.89|13256.03|13136.03|10
1624834690000|2021-06-27 22:58:10|13256.5|13136.5|13253.2|13133.2|13256.5|13136.5|13252.76|13132.76|10
1624834700000|2021-06-27 22:58:20|13253.03|13133.03|13253.03|13133.03|13255.04|13135.04|13253.03|13133.03|10
1624834710000|2021-06-27 22:58:30|13253.02|13133.02|13255.19|13135.19|13255.58|13135.58|13253.02|13133.02|10
1624834720000|2021-06-27 22:58:40|13255.04|13135.04|13251.43|13131.43|13255.04|13135.04|13251.43|13131.43|10
1624834730000|2021-06-27 22:58:50|13251.34|13131.34|13242.83|13122.83|13251.34|13131.34|13242.83|13122.83|10
1624834740000|2021-06-27 22:59:00|13240.89|13120.89|13238.02|13118.02|13240.89|13120.89|13238.02|13118.02|9
1624834750000|2021-06-27 22:59:10|13237.9|13117.9|13237.89|13117.89|13238.48|13118.48|13237.78|13117.78|10
1624834760000|2021-06-27 22:59:20|13237.65|13117.65|13232.96|13112.96|13238.04|13118.04|13232.96|13112.96|10
1624834770000|2021-06-27 22:59:30|13233.56|13113.56|13234.68|13114.68|13234.68|13114.68|13233.56|13113.56|9
1624834780000|2021-06-27 22:59:40|13233.71|13113.71|13231.89|13111.89|13233.97|13113.97|13231.89|13111.89|10
1624834790000|2021-06-27 22:59:50|13230.25|13110.25|13224.15|13104.15|13230.25|13110.25|13221.7|13101.7|10
1624834800000|2021-06-27 23:00:00|13222.38|13102.38|13223.91|13103.91|13223.91|13103.91|13221.84|13101.84|10
1624834810000|2021-06-27 23:00:10|13224.71|13104.71|13238.48|13118.48|13238.48|13118.48|13224.07|13104.07|10
1624834820000|2021-06-27 23:00:20|13238.99|13118.99|13245.42|13125.42|13245.42|13125.42|13238.99|13118.99|10
1624834830000|2021-06-27 23:00:30|13245.81|13125.81|13239.55|13119.55|13246.41|13126.41|13239.55|13119.55|10
1624834840000|2021-06-27 23:00:40|13239.2|13119.2|13231.43|13111.43|13239.2|13119.2|13231.43|13111.43|10
1624834850000|2021-06-27 23:00:50|13229.51|13109.51|13216.43|13096.43|13229.51|13109.51|13216.43|13096.43|10
1624834860000|2021-06-27 23:01:00|13215.81|13095.81|13204.28|13084.28|13215.81|13095.81|13204.28|13084.28|10
1624834870000|2021-06-27 23:01:10|13204.87|13084.87|13200.68|13080.68|13204.87|13084.87|13200.68|13080.68|10
1624834880000|2021-06-27 23:01:20|13199.78|13079.78|13195.63|13075.63|13199.78|13079.78|13195.63|13075.63|10
1624834890000|2021-06-27 23:01:30|13195.58|13075.58|13191.73|13071.73|13195.65|13075.65|13191.73|13071.73|10
1624834900000|2021-06-27 23:01:40|13190.07|13070.07|13192.71|13072.71|13193.43|13073.43|13187.68|13067.68|10
1624834910000|2021-06-27 23:01:50|13192.57|13072.57|13187.88|13067.88|13192.57|13072.57|13186.3|13066.3|10
1624834920000|2021-06-27 23:02:00|13189.52|13069.52|13194.13|13074.13|13194.13|13074.13|13188.98|13068.98|10
1624834930000|2021-06-27 23:02:10|13195|13075|13195.53|13075.53|13196.96|13076.96|13195|13075|10
1624834940000|2021-06-27 23:02:20|13195.34|13075.34|13189.8|13069.8|13195.43|13075.43|13189.8|13069.8|10
1624834950000|2021-06-27 23:02:30|13187.81|13067.81|13183.43|13063.43|13187.81|13067.81|13183.37|13063.37|9
1624834960000|2021-06-27 23:02:40|13183.85|13063.85|13182.08|13062.08|13184.05|13064.05|13182.08|13062.08|10
1624834970000|2021-06-27 23:02:50|13181.37|13061.37|13179.61|13059.61|13181.37|13061.37|13179.5|13059.5|10
1624834980000|2021-06-27 23:03:00|13179.2|13059.2|13178.75|13058.75|13179.2|13059.2|13178.26|13058.26|10
1624834990000|2021-06-27 23:03:10|13179.04|13059.04|13179.56|13059.56|13179.88|13059.88|13178.39|13058.39|10
1624835000000|2021-06-27 23:03:20|13180.36|13060.36|13180.26|13060.26|13180.91|13060.91|13180.26|13060.26|10
1624835010000|2021-06-27 23:03:30|13180.58|13060.58|13179.53|13059.53|13180.58|13060.58|13179.23|13059.23|10
1624835020000|2021-06-27 23:03:40|13179.84|13059.84|13179.86|13059.86|13180.17|13060.17|13179.78|13059.78|10
1624835030000|2021-06-27 23:03:50|13179.67|13059.67|13179.14|13059.14|13179.8|13059.8|13179.14|13059.14|10
1624835040000|2021-06-27 23:04:00|13179.09|13059.09|13179.19|13059.19|13179.37|13059.37|13179.07|13059.07|9
1624835050000|2021-06-27 23:04:10|13179.1|13059.1|13176.32|13056.32|13179.1|13059.1|13176.32|13056.32|9
1624835060000|2021-06-27 23:04:20|13176.23|13056.23|13174.13|13054.13|13176.23|13056.23|13174.13|13054.13|10
1624835070000|2021-06-27 23:04:30|13173.91|13053.91|13170.61|13050.61|13173.91|13053.91|13170.61|13050.61|9
1624835080000|2021-06-27 23:04:40|13170.4|13050.4|13170|13050|13171.16|13051.16|13169.96|13049.96|10
1624835090000|2021-06-27 23:04:50|13170.16|13050.16|13170.63|13050.63|13170.68|13050.68|13170.16|13050.16|10
1624835100000|2021-06-27 23:05:00|13170.01|13050.01|13167.06|13047.06|13170.01|13050.01|13166.84|13046.84|10
1624835110000|2021-06-27 23:05:10|13167.04|13047.04|13166.21|13046.21|13167.04|13047.04|13166.21|13046.21|9
1624835120000|2021-06-27 23:05:20|13166.8|13046.8|13166.83|13046.83|13167.18|13047.18|13166.77|13046.77|9
1624835130000|2021-06-27 23:05:30|13166.92|13046.92|13183.44|13063.44|13183.44|13063.44|13166.92|13046.92|10
1624835140000|2021-06-27 23:05:40|13183.86|13063.86|13191.38|13071.38|13191.38|13071.38|13183.86|13063.86|10
1624835150000|2021-06-27 23:05:50|13191.35|13071.35|13192.67|13072.67|13193.35|13073.35|13191.35|13071.35|10
1624835160000|2021-06-27 23:06:00|13192.61|13072.61|13188.77|13068.77|13195.23|13075.23|13188.77|13068.77|10
1624835170000|2021-06-27 23:06:10|13188.68|13068.68|13181.43|13061.43|13188.68|13068.68|13181.43|13061.43|10
1624835180000|2021-06-27 23:06:20|13181.15|13061.15|13177.48|13057.48|13181.15|13061.15|13177.48|13057.48|9
1624835190000|2021-06-27 23:06:30|13176.78|13056.78|13177.25|13057.25|13177.25|13057.25|13176.11|13056.11|10
1624835200000|2021-06-27 23:06:40|13177.16|13057.16|13174.94|13054.94|13177.3|13057.3|13174.94|13054.94|9
1624835210000|2021-06-27 23:06:50|13174.55|13054.55|13175.58|13055.58|13175.96|13055.96|13174.16|13054.16|10
1624835220000|2021-06-27 23:07:00|13175.61|13055.61|13175.7|13055.7|13175.93|13055.93|13175.56|13055.56|10
1624835230000|2021-06-27 23:07:10|13175.64|13055.64|13177.55|13057.55|13177.55|13057.55|13175.64|13055.64|8
1624835240000|2021-06-27 23:07:20|13177.62|13057.62|13178.11|13058.11|13178.13|13058.13|13177.54|13057.54|10
1624835250000|2021-06-27 23:07:30|13178.04|13058.04|13178.59|13058.59|13178.79|13058.79|13178.04|13058.04|8
1624835260000|2021-06-27 23:07:40|13178.33|13058.33|13178.02|13058.02|13178.35|13058.35|13177.66|13057.66|8
1624835270000|2021-06-27 23:07:50|13177.43|13057.43|13175.51|13055.51|13177.74|13057.74|13175.51|13055.51|10
1624835280000|2021-06-27 23:08:00|13175.27|13055.27|13174.19|13054.19|13175.27|13055.27|13174.19|13054.19|8
1624835290000|2021-06-27 23:08:10|13173.91|13053.91|13170.61|13050.61|13173.91|13053.91|13170.47|13050.47|10
1624835300000|2021-06-27 23:08:20|13170.02|13050.02|13167.99|13047.99|13170.17|13050.17|13167.56|13047.56|10
1624835310000|2021-06-27 23:08:30|13167.9|13047.9|13169.36|13049.36|13169.36|13049.36|13167.9|13047.9|10
1624835320000|2021-06-27 23:08:40|13169.71|13049.71|13169.97|13049.97|13169.97|13049.97|13169.33|13049.33|10
1624835330000|2021-06-27 23:08:50|13169.96|13049.96|13169.21|13049.21|13169.96|13049.96|13168.65|13048.65|9
1624835340000|2021-06-27 23:09:00|13170.05|13050.05|13169.4|13049.4|13170.05|13050.05|13169.27|13049.27|9
1624835350000|2021-06-27 23:09:10|13168.8|13048.8|13168.86|13048.86|13169.23|13049.23|13168.8|13048.8|9
1624835360000|2021-06-27 23:09:20|13168.79|13048.79|13167.75|13047.75|13168.79|13048.79|13167.75|13047.75|8
1624835370000|2021-06-27 23:09:30|13167.67|13047.67|13167.9|13047.9|13168.11|13048.11|13167.67|13047.67|7
1624835380000|2021-06-27 23:09:40|13167.84|13047.84|13172.38|13052.38|13172.46|13052.46|13167.77|13047.77|10
1624835390000|2021-06-27 23:09:50|13172.19|13052.19|13173.1|13053.1|13173.1|13053.1|13172|13052|10
1624835400000|2021-06-27 23:10:00|13173.22|13053.22|13177.12|13057.12|13177.22|13057.22|13173.12|13053.12|9
1624835410000|2021-06-27 23:10:10|13177.64|13057.64|13178.34|13058.34|13178.74|13058.74|13177.62|13057.62|9
1624835420000|2021-06-27 23:10:20|13178.39|13058.39|13178.06|13058.06|13178.56|13058.56|13178.06|13058.06|10
1624835430000|2021-06-27 23:10:30|13177.87|13057.87|13178.78|13058.78|13179.86|13059.86|13177.87|13057.87|10
1624835440000|2021-06-27 23:10:40|13178.83|13058.83|13178.17|13058.17|13179.39|13059.39|13178.17|13058.17|8
1624835450000|2021-06-27 23:10:50|13178.53|13058.53|13172.35|13052.35|13178.53|13058.53|13172.34|13052.34|10
1624835460000|2021-06-27 23:11:00|13171.85|13051.85|13171.38|13051.38|13171.85|13051.85|13169.95|13049.95|9
1624835470000|2021-06-27 23:11:10|13172.09|13052.09|13172.88|13052.88|13173.7|13053.7|13172.09|13052.09|9
1624835480000|2021-06-27 23:11:20|13172.91|13052.91|13168.36|13048.36|13172.91|13052.91|13168.36|13048.36|10
1624835490000|2021-06-27 23:11:30|13168.04|13048.04|13162.4|13042.4|13168.04|13048.04|13162.4|13042.4|10
1624835500000|2021-06-27 23:11:40|13160.87|13040.87|13156.95|13036.95|13160.87|13040.87|13155.73|13035.73|8
1624835510000|2021-06-27 23:11:50|13156.91|13036.91|13158.03|13038.03|13158.67|13038.67|13156.43|13036.43|10
1624835520000|2021-06-27 23:12:00|13158.13|13038.13|13157.8|13037.8|13158.45|13038.45|13156.57|13036.57|10
1624835530000|2021-06-27 23:12:10|13157.45|13037.45|13158.06|13038.06|13158.06|13038.06|13155.93|13035.93|10
1624835540000|2021-06-27 23:12:20|13158.09|13038.09|13163.18|13043.18|13163.18|13043.18|13158.09|13038.09|10
1624835550000|2021-06-27 23:12:30|13163.7|13043.7|13165.62|13045.62|13165.65|13045.65|13163.46|13043.46|10
1624835560000|2021-06-27 23:12:40|13166.01|13046.01|13166.21|13046.21|13167.65|13047.65|13165.62|13045.62|10
1624835570000|2021-06-27 23:12:50|13166.2|13046.2|13167.09|13047.09|13167.48|13047.48|13166.2|13046.2|10
1624835580000|2021-06-27 23:13:00|13167.19|13047.19|13166.74|13046.74|13167.44|13047.44|13166.71|13046.71|9
1624835590000|2021-06-27 23:13:10|13166.57|13046.57|13167.32|13047.32|13167.32|13047.32|13166.47|13046.47|9
1624835600000|2021-06-27 23:13:20|13167.22|13047.22|13168.52|13048.52|13168.52|13048.52|13167.22|13047.22|10
1624835610000|2021-06-27 23:13:30|13168.59|13048.59|13169.37|13049.37|13169.37|13049.37|13168.59|13048.59|9
1624835620000|2021-06-27 23:13:40|13170.24|13050.24|13172.26|13052.26|13172.26|13052.26|13170.24|13050.24|9
1624835630000|2021-06-27 23:13:50|13172.69|13052.69|13174.42|13054.42|13174.44|13054.44|13172.69|13052.69|10
1624835640000|2021-06-27 23:14:00|13174.73|13054.73|13175.31|13055.31|13175.31|13055.31|13174.6|13054.6|9
1624835650000|2021-06-27 23:14:10|13174.92|13054.92|13176.53|13056.53|13176.89|13056.89|13174.92|13054.92|9
1624835660000|2021-06-27 23:14:20|13176.4|13056.4|13176.1|13056.1|13177.03|13057.03|13176.1|13056.1|10
1624835670000|2021-06-27 23:14:30|13176.29|13056.29|13176.86|13056.86|13177.25|13057.25|13175.99|13055.99|10
1624835680000|2021-06-27 23:14:40|13176.51|13056.51|13178.06|13058.06|13178.14|13058.14|13176.51|13056.51|8
1624835690000|2021-06-27 23:14:50|13179.07|13059.07|13179.08|13059.08|13179.09|13059.09|13178.83|13058.83|9
1624835700000|2021-06-27 23:15:00|13178.29|13058.29|13177.51|13057.51|13178.9|13058.9|13177.48|13057.48|9
1624835710000|2021-06-27 23:15:10|13177.34|13057.34|13176.63|13056.63|13177.36|13057.36|13175.87|13055.87|9
1624835720000|2021-06-27 23:15:20|13176.87|13056.87|13176.16|13056.16|13177.04|13057.04|13176.12|13056.12|9
1624835730000|2021-06-27 23:15:30|13175.89|13055.89|13177.99|13057.99|13177.99|13057.99|13175.71|13055.71|10
1624835740000|2021-06-27 23:15:40|13178.72|13058.72|13182.8|13062.8|13182.8|13062.8|13178.72|13058.72|10
1624835750000|2021-06-27 23:15:50|13183.05|13063.05|13186.57|13066.57|13186.57|13066.57|13183.05|13063.05|10
1624835760000|2021-06-27 23:16:00|13186.59|13066.59|13186.64|13066.64|13187.28|13067.28|13186.25|13066.25|10
1624835770000|2021-06-27 23:16:10|13186.66|13066.66|13186.38|13066.38|13186.77|13066.77|13186.31|13066.31|9
1624835780000|2021-06-27 23:16:20|13186.35|13066.35|13185.08|13065.08|13186.35|13066.35|13185.06|13065.06|9
1624835790000|2021-06-27 23:16:30|13185.05|13065.05|13184.41|13064.41|13185.08|13065.08|13184.11|13064.11|7
1624835800000|2021-06-27 23:16:40|13184.61|13064.61|13185.15|13065.15|13185.15|13065.15|13184.38|13064.38|10
1624835810000|2021-06-27 23:16:50|13186.11|13066.11|13183.48|13063.48|13186.11|13066.11|13183.07|13063.07|10
1624835820000|2021-06-27 23:17:00|13183.51|13063.51|13187.5|13067.5|13187.5|13067.5|13183.51|13063.51|10
1624835830000|2021-06-27 23:17:10|13187.58|13067.58|13191.26|13071.26|13191.26|13071.26|13187.58|13067.58|10
1624835840000|2021-06-27 23:17:20|13192.05|13072.05|13196.57|13076.57|13196.57|13076.57|13192.05|13072.05|10
1624835850000|2021-06-27 23:17:30|13197.54|13077.54|13202.82|13082.82|13203.25|13083.25|13196.73|13076.73|10
1624835860000|2021-06-27 23:17:40|13203.6|13083.6|13202.89|13082.89|13204.29|13084.29|13202.48|13082.48|9
1624835870000|2021-06-27 23:17:50|13202.66|13082.66|13205.23|13085.23|13205.26|13085.26|13202.13|13082.13|9
1624835880000|2021-06-27 23:18:00|13206.47|13086.47|13208.73|13088.73|13208.8|13088.8|13206.47|13086.47|10
1624835890000|2021-06-27 23:18:10|13208.7|13088.7|13206.5|13086.5|13208.7|13088.7|13206.5|13086.5|10
1624835900000|2021-06-27 23:18:20|13206.32|13086.32|13204.7|13084.7|13206.32|13086.32|13204.47|13084.47|8
1624835910000|2021-06-27 23:18:30|13203.7|13083.7|13198.68|13078.68|13203.7|13083.7|13198.68|13078.68|10
1624835920000|2021-06-27 23:18:40|13198.63|13078.63|13196.47|13076.47|13198.63|13078.63|13196.47|13076.47|10
1624835930000|2021-06-27 23:18:50|13196.63|13076.63|13194.7|13074.7|13196.82|13076.82|13194.7|13074.7|10
1624835940000|2021-06-27 23:19:00|13194.56|13074.56|13190.69|13070.69|13194.56|13074.56|13190.69|13070.69|9
1624835950000|2021-06-27 23:19:10|13190.64|13070.64|13189.28|13069.28|13190.66|13070.66|13189.18|13069.18|9
1624835960000|2021-06-27 23:19:20|13188.28|13068.28|13188.2|13068.2|13188.43|13068.43|13187.4|13067.4|10
1624835970000|2021-06-27 23:19:30|13188.03|13068.03|13188.4|13068.4|13188.64|13068.64|13187.99|13067.99|10
1624835980000|2021-06-27 23:19:40|13188.42|13068.42|13189.17|13069.17|13189.17|13069.17|13188.31|13068.31|9
1624835990000|2021-06-27 23:19:50|13189.77|13069.77|13190.82|13070.82|13190.82|13070.82|13189.25|13069.25|10
1624836000000|2021-06-27 23:20:00|13190.51|13070.51|13191.33|13071.33|13191.33|13071.33|13190.46|13070.46|10
1624836010000|2021-06-27 23:20:10|13190.79|13070.79|13188.6|13068.6|13190.79|13070.79|13188.6|13068.6|10
1624836020000|2021-06-27 23:20:20|13188.48|13068.48|13187.46|13067.46|13188.48|13068.48|13187.46|13067.46|10
1624836030000|2021-06-27 23:20:30|13186.95|13066.95|13186.83|13066.83|13187.01|13067.01|13186.63|13066.63|9
1624836040000|2021-06-27 23:20:40|13186.29|13066.29|13186.06|13066.06|13186.29|13066.29|13185.98|13065.98|10
1624836050000|2021-06-27 23:20:50|13186.09|13066.09|13187.31|13067.31|13187.67|13067.67|13185.96|13065.96|8
1624836060000|2021-06-27 23:21:00|13187.56|13067.56|13189.95|13069.95|13189.95|13069.95|13187.35|13067.35|10
1624836070000|2021-06-27 23:21:10|13190.57|13070.57|13191.58|13071.58|13191.58|13071.58|13190.5|13070.5|10
1624836080000|2021-06-27 23:21:20|13192.07|13072.07|13201.47|13081.47|13201.68|13081.68|13192.07|13072.07|10
1624836090000|2021-06-27 23:21:30|13202.25|13082.25|13208.76|13088.76|13208.76|13088.76|13202.25|13082.25|10
1624836100000|2021-06-27 23:21:40|13208.54|13088.54|13210.37|13090.37|13210.38|13090.38|13208.51|13088.51|6
1624836110000|2021-06-27 23:21:50|13209.63|13089.63|13205.75|13085.75|13209.88|13089.88|13205.75|13085.75|10
1624836120000|2021-06-27 23:22:00|13205.04|13085.04|13204.98|13084.98|13205.04|13085.04|13204.52|13084.52|7
1624836130000|2021-06-27 23:22:10|13204.63|13084.63|13206.72|13086.72|13206.72|13086.72|13204.63|13084.63|10
1624836140000|2021-06-27 23:22:20|13207.4|13087.4|13207.71|13087.71|13208.7|13088.7|13207.4|13087.4|10
1624836150000|2021-06-27 23:22:30|13207.84|13087.84|13209.58|13089.58|13209.84|13089.84|13207.84|13087.84|10
1624836160000|2021-06-27 23:22:40|13209.35|13089.35|13208.01|13088.01|13210.02|13090.02|13208.01|13088.01|9
1624836170000|2021-06-27 23:22:50|13207.82|13087.82|13206.22|13086.22|13207.82|13087.82|13206.03|13086.03|9
1624836180000|2021-06-27 23:23:00|13205.89|13085.89|13205.59|13085.59|13205.96|13085.96|13205.48|13085.48|8
1624836190000|2021-06-27 23:23:10|13204.66|13084.66|13202.21|13082.21|13204.66|13084.66|13202.21|13082.21|9
1624836200000|2021-06-27 23:23:20|13202.57|13082.57|13200.55|13080.55|13202.57|13082.57|13200.16|13080.16|10
1624836210000|2021-06-27 23:23:30|13200.13|13080.13|13195.42|13075.42|13200.13|13080.13|13195.42|13075.42|10
1624836220000|2021-06-27 23:23:40|13195.2|13075.2|13193.67|13073.67|13195.2|13075.2|13193.5|13073.5|10
1624836230000|2021-06-27 23:23:50|13193.51|13073.51|13194.1|13074.1|13194.76|13074.76|13193.06|13073.06|10
1624836240000|2021-06-27 23:24:00|13194.3|13074.3|13194.72|13074.72|13194.83|13074.83|13193.53|13073.53|10
1624836250000|2021-06-27 23:24:10|13195.16|13075.16|13192.62|13072.62|13195.16|13075.16|13192.62|13072.62|10
1624836260000|2021-06-27 23:24:20|13192.47|13072.47|13191.01|13071.01|13192.47|13072.47|13190.81|13070.81|10
1624836270000|2021-06-27 23:24:30|13189.99|13069.99|13190.22|13070.22|13190.36|13070.36|13189.99|13069.99|9
1624836280000|2021-06-27 23:24:40|13190.21|13070.21|13191.54|13071.54|13191.54|13071.54|13190.07|13070.07|10
1624836290000|2021-06-27 23:24:50|13191.75|13071.75|13192.86|13072.86|13192.89|13072.89|13191.75|13071.75|10
1624836300000|2021-06-27 23:25:00|13193.12|13073.12|13192.53|13072.53|13193.22|13073.22|13192.53|13072.53|10
1624836310000|2021-06-27 23:25:10|13192.27|13072.27|13192.23|13072.23|13193.06|13073.06|13192.23|13072.23|10
1624836320000|2021-06-27 23:25:20|13192.06|13072.06|13192.85|13072.85|13192.85|13072.85|13191.52|13071.52|9
1624836330000|2021-06-27 23:25:30|13193.11|13073.11|13192.14|13072.14|13193.14|13073.14|13191.62|13071.62|10
1624836340000|2021-06-27 23:25:40|13192.27|13072.27|13192.21|13072.21|13192.27|13072.27|13191.82|13071.82|10
1624836350000|2021-06-27 23:25:50|13192.24|13072.24|13193.03|13073.03|13193.03|13073.03|13192.1|13072.1|9
1624836360000|2021-06-27 23:26:00|13193.3|13073.3|13194.27|13074.27|13195.01|13075.01|13193.3|13073.3|10
1624836370000|2021-06-27 23:26:10|13194.17|13074.17|13192.65|13072.65|13194.17|13074.17|13192.39|13072.39|10
1624836380000|2021-06-27 23:26:20|13193.15|13073.15|13192.66|13072.66|13193.33|13073.33|13192.66|13072.66|8
1624836390000|2021-06-27 23:26:30|13192.89|13072.89|13198.79|13078.79|13198.79|13078.79|13192.89|13072.89|10
1624836400000|2021-06-27 23:26:40|13200.92|13080.92|13203.82|13083.82|13204.27|13084.27|13200.92|13080.92|10
1624836410000|2021-06-27 23:26:50|13204.03|13084.03|13205.76|13085.76|13205.76|13085.76|13203.91|13083.91|9
1624836420000|2021-06-27 23:27:00|13206.82|13086.82|13209.12|13089.12|13209.12|13089.12|13206.82|13086.82|10
1624836430000|2021-06-27 23:27:10|13210.19|13090.19|13211.35|13091.35|13211.35|13091.35|13210.19|13090.19|10
1624836440000|2021-06-27 23:27:20|13211.25|13091.25|13207.53|13087.53|13211.26|13091.26|13207.53|13087.53|10
1624836450000|2021-06-27 23:27:30|13207.95|13087.95|13210.27|13090.27|13210.37|13090.37|13206.62|13086.62|10
1624836460000|2021-06-27 23:27:40|13211.01|13091.01|13217.09|13097.09|13217.09|13097.09|13210.88|13090.88|10
1624836470000|2021-06-27 23:27:50|13218.09|13098.09|13218.92|13098.92|13219.17|13099.17|13218.09|13098.09|9
1624836480000|2021-06-27 23:28:00|13218.47|13098.47|13218.03|13098.03|13218.66|13098.66|13218.03|13098.03|10
1624836490000|2021-06-27 23:28:10|13217.91|13097.91|13215.22|13095.22|13217.91|13097.91|13215.19|13095.19|10
1624836500000|2021-06-27 23:28:20|13214.73|13094.73|13216.28|13096.28|13216.28|13096.28|13214.59|13094.59|9
1624836510000|2021-06-27 23:28:30|13216.56|13096.56|13215.99|13095.99|13216.58|13096.58|13215.61|13095.61|10
1624836520000|2021-06-27 23:28:40|13215.6|13095.6|13215.85|13095.85|13216.01|13096.01|13215.2|13095.2|9
1624836530000|2021-06-27 23:28:50|13216.29|13096.29|13214.51|13094.51|13216.61|13096.61|13214.43|13094.43|10
1624836540000|2021-06-27 23:29:00|13214.49|13094.49|13211.3|13091.3|13214.49|13094.49|13211.3|13091.3|9
1624836550000|2021-06-27 23:29:10|13210.76|13090.76|13209.46|13089.46|13210.76|13090.76|13209.29|13089.29|9
1624836560000|2021-06-27 23:29:20|13209.74|13089.74|13209.47|13089.47|13210.16|13090.16|13209.35|13089.35|9
1624836570000|2021-06-27 23:29:30|13209.42|13089.42|13207.34|13087.34|13209.77|13089.77|13207.34|13087.34|10
1624836580000|2021-06-27 23:29:40|13206.27|13086.27|13204.09|13084.09|13206.38|13086.38|13204.09|13084.09|10
1624836590000|2021-06-27 23:29:50|13204.06|13084.06|13203.76|13083.76|13204.3|13084.3|13203.72|13083.72|10
1624836600000|2021-06-27 23:30:00|13201.73|13081.73|13205.27|13085.27|13205.27|13085.27|13201.73|13081.73|9
1624836610000|2021-06-27 23:30:10|13205.31|13085.31|13209.09|13089.09|13209.19|13089.19|13205.31|13085.31|10
1624836620000|2021-06-27 23:30:20|13209.05|13089.05|13209.59|13089.59|13210.44|13090.44|13209.05|13089.05|9
1624836630000|2021-06-27 23:30:30|13209.61|13089.61|13208.15|13088.15|13209.61|13089.61|13208.15|13088.15|8
1624836640000|2021-06-27 23:30:40|13207.26|13087.26|13206.23|13086.23|13207.26|13087.26|13205.96|13085.96|9
1624836650000|2021-06-27 23:30:50|13206.3|13086.3|13205.79|13085.79|13206.3|13086.3|13205.48|13085.48|8
1624836660000|2021-06-27 23:31:00|13206.53|13086.53|13206.87|13086.87|13206.87|13086.87|13205.41|13085.41|9
1624836670000|2021-06-27 23:31:10|13207.09|13087.09|13209.33|13089.33|13209.33|13089.33|13206.17|13086.17|10
1624836680000|2021-06-27 23:31:20|13209.6|13089.6|13214.13|13094.13|13214.13|13094.13|13209.6|13089.6|10
1624836690000|2021-06-27 23:31:30|13214.44|13094.44|13216.79|13096.79|13216.79|13096.79|13214.44|13094.44|9
1624836700000|2021-06-27 23:31:40|13216.8|13096.8|13218.98|13098.98|13218.98|13098.98|13216.8|13096.8|10
1624836710000|2021-06-27 23:31:50|13219.02|13099.02|13230.3|13110.3|13230.49|13110.49|13218.98|13098.98|10
1624836720000|2021-06-27 23:32:00|13230.09|13110.09|13240.14|13120.14|13240.14|13120.14|13229.72|13109.72|10
1624836730000|2021-06-27 23:32:10|13239.96|13119.96|13235.54|13115.54|13239.96|13119.96|13235.54|13115.54|10
1624836740000|2021-06-27 23:32:20|13235.36|13115.36|13237.25|13117.25|13238.17|13118.17|13234.69|13114.69|10
1624836750000|2021-06-27 23:32:30|13237.35|13117.35|13235.95|13115.95|13237.81|13117.81|13235.95|13115.95|10
1624836760000|2021-06-27 23:32:40|13235.82|13115.82|13236.91|13116.91|13236.91|13116.91|13235.12|13115.12|10
1624836770000|2021-06-27 23:32:50|13237.39|13117.39|13237.97|13117.97|13238.21|13118.21|13237.39|13117.39|9
1624836780000|2021-06-27 23:33:00|13238.18|13118.18|13242.13|13122.13|13242.13|13122.13|13238.18|13118.18|9
1624836790000|2021-06-27 23:33:10|13242.24|13122.24|13244.27|13124.27|13244.69|13124.69|13242.24|13122.24|10
1624836800000|2021-06-27 23:33:20|13244.43|13124.43|13242.13|13122.13|13244.66|13124.66|13242.13|13122.13|9
1624836810000|2021-06-27 23:33:30|13243.09|13123.09|13244.24|13124.24|13244.24|13124.24|13242.41|13122.41|10
1624836820000|2021-06-27 23:33:40|13243.7|13123.7|13244.78|13124.78|13246.31|13126.31|13243.59|13123.59|10
1624836830000|2021-06-27 23:33:50|13244.53|13124.53|13246.35|13126.35|13247|13127|13244.27|13124.27|10
1624836840000|2021-06-27 23:34:00|13246.33|13126.33|13246.65|13126.65|13246.66|13126.66|13246.13|13126.13|10
1624836850000|2021-06-27 23:34:10|13246.71|13126.71|13246.03|13126.03|13247.09|13127.09|13245.91|13125.91|10
1624836860000|2021-06-27 23:34:20|13246.07|13126.07|13245.11|13125.11|13246.12|13126.12|13245.11|13125.11|9
1624836870000|2021-06-27 23:34:30|13244.67|13124.67|13244.68|13124.68|13244.78|13124.78|13244.39|13124.39|9
1624836880000|2021-06-27 23:34:40|13244.66|13124.66|13245.07|13125.07|13245.1|13125.1|13244.66|13124.66|8
1624836890000|2021-06-27 23:34:50|13245.34|13125.34|13243.32|13123.32|13245.49|13125.49|13243.22|13123.22|9
1624836900000|2021-06-27 23:35:00|13243.31|13123.31|13240.51|13120.51|13243.31|13123.31|13240.51|13120.51|10
1624836910000|2021-06-27 23:35:10|13240.88|13120.88|13238.28|13118.28|13240.88|13120.88|13238.23|13118.23|9
1624836920000|2021-06-27 23:35:20|13238.23|13118.23|13234.72|13114.72|13238.23|13118.23|13234.72|13114.72|10
1624836930000|2021-06-27 23:35:30|13233.84|13113.84|13234|13114|13234.51|13114.51|13233.57|13113.57|10
1624836940000|2021-06-27 23:35:40|13233.34|13113.34|13232.7|13112.7|13233.34|13113.34|13231.89|13111.89|10
1624836950000|2021-06-27 23:35:50|13232.91|13112.91|13235.3|13115.3|13235.3|13115.3|13232.91|13112.91|10
1624836960000|2021-06-27 23:36:00|13235.51|13115.51|13239.23|13119.23|13239.23|13119.23|13235.51|13115.51|9
1624836970000|2021-06-27 23:36:10|13239.8|13119.8|13241.86|13121.86|13242.25|13122.25|13239.8|13119.8|9
1624836980000|2021-06-27 23:36:20|13241.97|13121.97|13240.76|13120.76|13241.97|13121.97|13240.76|13120.76|10
1624836990000|2021-06-27 23:36:30|13240.68|13120.68|13240.36|13120.36|13240.68|13120.68|13240.35|13120.35|6
1624837000000|2021-06-27 23:36:40|13240.04|13120.04|13242.36|13122.36|13243.13|13123.13|13240.04|13120.04|10
1624837010000|2021-06-27 23:36:50|13243.22|13123.22|13244.52|13124.52|13244.71|13124.71|13243.22|13123.22|10
1624837020000|2021-06-27 23:37:00|13244|13124|13242.99|13122.99|13244|13124|13242.79|13122.79|9
1624837030000|2021-06-27 23:37:10|13242.82|13122.82|13243.06|13123.06|13243.69|13123.69|13242.81|13122.81|10
1624837040000|2021-06-27 23:37:20|13242.88|13122.88|13242.24|13122.24|13243.81|13123.81|13242.24|13122.24|10
1624837050000|2021-06-27 23:37:30|13242.22|13122.22|13241.7|13121.7|13242.42|13122.42|13241.7|13121.7|10
1624837060000|2021-06-27 23:37:40|13241.66|13121.66|13241.58|13121.58|13241.97|13121.97|13241.58|13121.58|10
1624837070000|2021-06-27 23:37:50|13241.98|13121.98|13242.6|13122.6|13242.69|13122.69|13241.76|13121.76|10
1624837080000|2021-06-27 23:38:00|13242.65|13122.65|13243.4|13123.4|13243.4|13123.4|13242.65|13122.65|8
1624837090000|2021-06-27 23:38:10|13243.42|13123.42|13242.99|13122.99|13243.42|13123.42|13242.99|13122.99|8
1624837100000|2021-06-27 23:38:20|13242.58|13122.58|13247.7|13127.7|13247.7|13127.7|13242.55|13122.55|9
1624837110000|2021-06-27 23:38:30|13248.26|13128.26|13253.12|13133.12|13253.29|13133.29|13248.26|13128.26|10
1624837120000|2021-06-27 23:38:40|13253.27|13133.27|13267.13|13147.13|13267.13|13147.13|13253.27|13133.27|10
1624837130000|2021-06-27 23:38:50|13266.6|13146.6|13272.86|13152.86|13272.86|13152.86|13266.6|13146.6|10
1624837140000|2021-06-27 23:39:00|13273.21|13153.21|13281.98|13161.98|13281.98|13161.98|13272.69|13152.69|10
1624837150000|2021-06-27 23:39:10|13285.18|13165.18|13287.32|13167.32|13288.65|13168.65|13285.18|13165.18|10
1624837160000|2021-06-27 23:39:20|13286.08|13166.08|13309.24|13189.24|13309.24|13189.24|13286.08|13166.08|10
1624837170000|2021-06-27 23:39:30|13310.93|13190.93|13329.38|13209.38|13329.68|13209.68|13310.93|13190.93|10
1624837180000|2021-06-27 23:39:40|13330.79|13210.79|13332.65|13212.65|13334.19|13214.19|13330.79|13210.79|10
1624837190000|2021-06-27 23:39:50|13330.05|13210.05|13328.76|13208.76|13330.05|13210.05|13328.37|13208.37|10
1624837200000|2021-06-27 23:40:00|13326.47|13206.47|13320.23|13200.23|13326.47|13206.47|13320.23|13200.23|10
1624837210000|2021-06-27 23:40:10|13320.37|13200.37|13311.2|13191.2|13320.37|13200.37|13311.2|13191.2|10
1624837220000|2021-06-27 23:40:20|13310.78|13190.78|13300.96|13180.96|13310.78|13190.78|13300.96|13180.96|10
1624837230000|2021-06-27 23:40:30|13300.15|13180.15|13294.49|13174.49|13300.15|13180.15|13294.49|13174.49|10
1624837240000|2021-06-27 23:40:40|13296.05|13176.05|13300.93|13180.93|13301.3|13181.3|13296.05|13176.05|10
1624837250000|2021-06-27 23:40:50|13300.94|13180.94|13302.73|13182.73|13302.92|13182.92|13300.64|13180.64|10
1624837260000|2021-06-27 23:41:00|13303.11|13183.11|13303|13183|13303.14|13183.14|13302.07|13182.07|10
1624837270000|2021-06-27 23:41:10|13303.54|13183.54|13304.29|13184.29|13304.43|13184.43|13302.89|13182.89|10
1624837280000|2021-06-27 23:41:20|13304.27|13184.27|13302.7|13182.7|13304.9|13184.9|13302.7|13182.7|10
1624837290000|2021-06-27 23:41:30|13302.64|13182.64|13299.73|13179.73|13302.64|13182.64|13299.73|13179.73|9
1624837300000|2021-06-27 23:41:40|13299.76|13179.76|13299.83|13179.83|13300.01|13180.01|13298.9|13178.9|9
1624837310000|2021-06-27 23:41:50|13298.75|13178.75|13297.91|13177.91|13298.75|13178.75|13297.91|13177.91|10
1624837320000|2021-06-27 23:42:00|13297.69|13177.69|13295.97|13175.97|13297.69|13177.69|13295.78|13175.78|10
1624837330000|2021-06-27 23:42:10|13296.19|13176.19|13297.47|13177.47|13297.47|13177.47|13296.08|13176.08|10
1624837340000|2021-06-27 23:42:20|13297.65|13177.65|13299.84|13179.84|13299.84|13179.84|13297.65|13177.65|9
1624837350000|2021-06-27 23:42:30|13300.18|13180.18|13301.75|13181.75|13301.76|13181.76|13300.18|13180.18|9
1624837360000|2021-06-27 23:42:40|13301.96|13181.96|13304.06|13184.06|13304.06|13184.06|13301.96|13181.96|10
1624837370000|2021-06-27 23:42:50|13304.4|13184.4|13304.06|13184.06|13304.99|13184.99|13304.04|13184.04|9
1624837380000|2021-06-27 23:43:00|13304.39|13184.39|13304.49|13184.49|13305.18|13185.18|13304.04|13184.04|10
1624837390000|2021-06-27 23:43:10|13304.12|13184.12|13305.22|13185.22|13305.22|13185.22|13304.12|13184.12|10
1624837400000|2021-06-27 23:43:20|13305.26|13185.26|13306.95|13186.95|13307.07|13187.07|13305.26|13185.26|9
1624837410000|2021-06-27 23:43:30|13307.19|13187.19|13306.42|13186.42|13307.19|13187.19|13306.23|13186.23|9
1624837420000|2021-06-27 23:43:40|13306.14|13186.14|13306.18|13186.18|13306.25|13186.25|13305.96|13185.96|10
1624837430000|2021-06-27 23:43:50|13306.27|13186.27|13304.62|13184.62|13306.28|13186.28|13304.62|13184.62|9
1624837440000|2021-06-27 23:44:00|13304.38|13184.38|13303.24|13183.24|13304.38|13184.38|13302.96|13182.96|10
1624837450000|2021-06-27 23:44:10|13303.09|13183.09|13299.6|13179.6|13303.09|13183.09|13299.6|13179.6|10
1624837460000|2021-06-27 23:44:20|13299.53|13179.53|13298.53|13178.53|13299.53|13179.53|13298.53|13178.53|9
1624837470000|2021-06-27 23:44:30|13297.94|13177.94|13295.83|13175.83|13297.94|13177.94|13295.83|13175.83|10
1624837480000|2021-06-27 23:44:40|13295.87|13175.87|13294.62|13174.62|13295.87|13175.87|13294.62|13174.62|8
1624837490000|2021-06-27 23:44:50|13294.52|13174.52|13293.44|13173.44|13294.52|13174.52|13293.44|13173.44|8
1624837500000|2021-06-27 23:45:00|13293.37|13173.37|13293.21|13173.21|13293.43|13173.43|13292.52|13172.52|10
1624837510000|2021-06-27 23:45:10|13293.72|13173.72|13295.45|13175.45|13295.45|13175.45|13293.72|13173.72|8
1624837520000|2021-06-27 23:45:20|13294.81|13174.81|13288.73|13168.73|13294.81|13174.81|13288.73|13168.73|9
1624837530000|2021-06-27 23:45:30|13288.39|13168.39|13284.63|13164.63|13288.39|13168.39|13284.63|13164.63|9
1624837540000|2021-06-27 23:45:40|13283.5|13163.5|13281.45|13161.45|13283.5|13163.5|13281.45|13161.45|10
1624837550000|2021-06-27 23:45:50|13281.14|13161.14|13277.63|13157.63|13281.14|13161.14|13277.63|13157.63|10
1624837560000|2021-06-27 23:46:00|13276.99|13156.99|13278.54|13158.54|13278.54|13158.54|13276.58|13156.58|10
1624837570000|2021-06-27 23:46:10|13278.98|13158.98|13290.24|13170.24|13290.24|13170.24|13278.98|13158.98|10
1624837580000|2021-06-27 23:46:20|13290.89|13170.89|13292.68|13172.68|13292.68|13172.68|13290.89|13170.89|8
1624837590000|2021-06-27 23:46:30|13293.04|13173.04|13294.53|13174.53|13294.56|13174.56|13293.04|13173.04|10
1624837600000|2021-06-27 23:46:40|13294.55|13174.55|13294.37|13174.37|13294.55|13174.55|13292.99|13172.99|9
1624837610000|2021-06-27 23:46:50|13294.34|13174.34|13294.43|13174.43|13294.43|13174.43|13292.36|13172.36|10
1624837620000|2021-06-27 23:47:00|13295.78|13175.78|13303.44|13183.44|13303.44|13183.44|13295.78|13175.78|10
1624837630000|2021-06-27 23:47:10|13304.67|13184.67|13314.75|13194.75|13314.75|13194.75|13304.67|13184.67|10
1624837640000|2021-06-27 23:47:20|13314.87|13194.87|13316.09|13196.09|13317.93|13197.93|13314.87|13194.87|10
1624837650000|2021-06-27 23:47:30|13315.78|13195.78|13312.25|13192.25|13315.8|13195.8|13312.25|13192.25|10
1624837660000|2021-06-27 23:47:40|13312.3|13192.3|13312.83|13192.83|13313.15|13193.15|13312.3|13192.3|10
1624837670000|2021-06-27 23:47:50|13312.46|13192.46|13311.21|13191.21|13312.46|13192.46|13311.21|13191.21|10
1624837680000|2021-06-27 23:48:00|13311.14|13191.14|13312.42|13192.42|13312.55|13192.55|13311.14|13191.14|10
1624837690000|2021-06-27 23:48:10|13312.41|13192.41|13311.61|13191.61|13312.41|13192.41|13311.25|13191.25|9
1624837700000|2021-06-27 23:48:20|13310.16|13190.16|13306.9|13186.9|13310.16|13190.16|13306.9|13186.9|10
1624837710000|2021-06-27 23:48:30|13306.99|13186.99|13308.26|13188.26|13308.41|13188.41|13306.99|13186.99|10
1624837720000|2021-06-27 23:48:40|13309|13189|13312.4|13192.4|13312.42|13192.42|13309|13189|8
1624837730000|2021-06-27 23:48:50|13312.36|13192.36|13316.48|13196.48|13316.72|13196.72|13312.36|13192.36|9
1624837740000|2021-06-27 23:49:00|13315.79|13195.79|13320.62|13200.62|13320.62|13200.62|13314.84|13194.84|10
1624837750000|2021-06-27 23:49:10|13320.85|13200.85|13326.69|13206.69|13326.69|13206.69|13320.85|13200.85|10
1624837760000|2021-06-27 23:49:20|13326.7|13206.7|13325.94|13205.94|13326.7|13206.7|13325.65|13205.65|10
1624837770000|2021-06-27 23:49:30|13325.55|13205.55|13323.3|13203.3|13325.66|13205.66|13323.3|13203.3|10
1624837780000|2021-06-27 23:49:40|13323.14|13203.14|13322.84|13202.84|13323.19|13203.19|13322.29|13202.29|10
1624837790000|2021-06-27 23:49:50|13322.31|13202.31|13320.89|13200.89|13322.31|13202.31|13320.89|13200.89|9
1624837800000|2021-06-27 23:50:00|13320.63|13200.63|13319.37|13199.37|13320.63|13200.63|13318.95|13198.95|10
1624837810000|2021-06-27 23:50:10|13319.43|13199.43|13319.48|13199.48|13319.75|13199.75|13319.31|13199.31|10
1624837820000|2021-06-27 23:50:20|13318.83|13198.83|13317.4|13197.4|13318.83|13198.83|13317.4|13197.4|9
1624837830000|2021-06-27 23:50:30|13316.94|13196.94|13314.36|13194.36|13316.94|13196.94|13314.36|13194.36|10
1624837840000|2021-06-27 23:50:40|13314.05|13194.05|13315.15|13195.15|13315.15|13195.15|13313.33|13193.33|10
1624837850000|2021-06-27 23:50:50|13315.12|13195.12|13318.26|13198.26|13318.26|13198.26|13314.72|13194.72|10
1624837860000|2021-06-27 23:51:00|13318.07|13198.07|13319.09|13199.09|13319.09|13199.09|13318.05|13198.05|10
1624837870000|2021-06-27 23:51:10|13320.43|13200.43|13328.26|13208.26|13328.26|13208.26|13320.43|13200.43|10
1624837880000|2021-06-27 23:51:20|13329.07|13209.07|13344.09|13224.09|13344.09|13224.09|13329.07|13209.07|10
1624837890000|2021-06-27 23:51:30|13342.43|13222.43|13346.67|13226.67|13347.9|13227.9|13342.43|13222.43|10
1624837900000|2021-06-27 23:51:40|13347.05|13227.05|13349.53|13229.53|13349.53|13229.53|13347.05|13227.05|10
1624837910000|2021-06-27 23:51:50|13349.58|13229.58|13351.87|13231.87|13352.05|13232.05|13349.58|13229.58|10
1624837920000|2021-06-27 23:52:00|13351.92|13231.92|13359.27|13239.27|13359.27|13239.27|13351.92|13231.92|10
1624837930000|2021-06-27 23:52:10|13359.32|13239.32|13370.59|13250.59|13370.59|13250.59|13359.32|13239.32|10
1624837940000|2021-06-27 23:52:20|13370.17|13250.17|13367.21|13247.21|13370.17|13250.17|13366.86|13246.86|10
1624837950000|2021-06-27 23:52:30|13366.25|13246.25|13365.41|13245.41|13366.94|13246.94|13365.07|13245.07|10
1624837960000|2021-06-27 23:52:40|13365.34|13245.34|13363.05|13243.05|13365.8|13245.8|13362.92|13242.92|10
1624837970000|2021-06-27 23:52:50|13362.51|13242.51|13364.54|13244.54|13364.54|13244.54|13362.51|13242.51|10
1624837980000|2021-06-27 23:53:00|13364.7|13244.7|13370.58|13250.58|13370.58|13250.58|13364.7|13244.7|10
1624837990000|2021-06-27 23:53:10|13370.7|13250.7|13371.36|13251.36|13371.36|13251.36|13370.7|13250.7|10
1624838000000|2021-06-27 23:53:20|13371.56|13251.56|13372.37|13252.37|13372.37|13252.37|13370.92|13250.92|10
1624838010000|2021-06-27 23:53:30|13372.01|13252.01|13371.56|13251.56|13372.01|13252.01|13370.92|13250.92|10
1624838020000|2021-06-27 23:53:40|13371.23|13251.23|13372.02|13252.02|13372.26|13252.26|13371.23|13251.23|10
1624838030000|2021-06-27 23:53:50|13372.67|13252.67|13382.4|13262.4|13382.4|13262.4|13372.67|13252.67|10
1624838040000|2021-06-27 23:54:00|13384.74|13264.74|13384.2|13264.2|13386.72|13266.72|13382.91|13262.91|10
1624838050000|2021-06-27 23:54:10|13384.51|13264.51|13390.68|13270.68|13390.68|13270.68|13384.51|13264.51|10
1624838060000|2021-06-27 23:54:20|13391.4|13271.4|13391.21|13271.21|13392.2|13272.2|13390.95|13270.95|9
1624838070000|2021-06-27 23:54:30|13391.12|13271.12|13393.23|13273.23|13393.23|13273.23|13391.02|13271.02|10
1624838080000|2021-06-27 23:54:40|13392.85|13272.85|13397.47|13277.47|13397.47|13277.47|13392.71|13272.71|10
1624838090000|2021-06-27 23:54:50|13398.34|13278.34|13398.49|13278.49|13399.54|13279.54|13398.18|13278.18|10
1624838100000|2021-06-27 23:55:00|13398.23|13278.23|13408.12|13288.12|13408.51|13288.51|13398.23|13278.23|10
1624838110000|2021-06-27 23:55:10|13408.87|13288.87|13415|13295|13417.08|13297.08|13408.87|13288.87|10
1624838120000|2021-06-27 23:55:20|13414.24|13294.24|13413.41|13293.41|13414.24|13294.24|13410.94|13290.94|10
1624838130000|2021-06-27 23:55:30|13413.59|13293.59|13412.72|13292.72|13414.44|13294.44|13412.58|13292.58|10
1624838140000|2021-06-27 23:55:40|13412.31|13292.31|13404.02|13284.02|13412.55|13292.55|13404.02|13284.02|10
1624838150000|2021-06-27 23:55:50|13402.67|13282.67|13402.14|13282.14|13403.06|13283.06|13399.79|13279.79|10
1624838160000|2021-06-27 23:56:00|13401.66|13281.66|13391.62|13271.62|13401.78|13281.78|13391.62|13271.62|10
1624838170000|2021-06-27 23:56:10|13392.02|13272.02|13379.9|13259.9|13392.02|13272.02|13379.9|13259.9|10
1624838180000|2021-06-27 23:56:20|13379.89|13259.89|13376.06|13256.06|13379.89|13259.89|13376.06|13256.06|10
1624838190000|2021-06-27 23:56:30|13374.53|13254.53|13371.68|13251.68|13374.53|13254.53|13369.69|13249.69|10
1624838200000|2021-06-27 23:56:40|13371.74|13251.74|13371.02|13251.02|13371.74|13251.74|13369.71|13249.71|10
1624838210000|2021-06-27 23:56:50|13370.08|13250.08|13370.12|13250.12|13370.2|13250.2|13368.62|13248.62|10
1624838220000|2021-06-27 23:57:00|13369.95|13249.95|13372|13252|13372.12|13252.12|13369.73|13249.73|10
1624838230000|2021-06-27 23:57:10|13372.06|13252.06|13372.17|13252.17|13372.39|13252.39|13371.16|13251.16|10
1624838240000|2021-06-27 23:57:20|13372.26|13252.26|13369.57|13249.57|13372.59|13252.59|13369.57|13249.57|10
1624838250000|2021-06-27 23:57:30|13369.22|13249.22|13365.37|13245.37|13369.35|13249.35|13365.37|13245.37|10
1624838260000|2021-06-27 23:57:40|13364.33|13244.33|13362.53|13242.53|13364.33|13244.33|13362.4|13242.4|10
1624838270000|2021-06-27 23:57:50|13362.55|13242.55|13365.4|13245.4|13365.4|13245.4|13361.98|13241.98|10
1624838280000|2021-06-27 23:58:00|13366.6|13246.6|13367.37|13247.37|13368.41|13248.41|13366.6|13246.6|10
1624838290000|2021-06-27 23:58:10|13367.2|13247.2|13365.28|13245.28|13367.53|13247.53|13365.28|13245.28|10
1624838300000|2021-06-27 23:58:20|13364.95|13244.95|13366.82|13246.82|13366.82|13246.82|13364.1|13244.1|10
1624838310000|2021-06-27 23:58:30|13366.92|13246.92|13369.34|13249.34|13369.36|13249.36|13366.92|13246.92|10
1624838320000|2021-06-27 23:58:40|13369.95|13249.95|13371.59|13251.59|13371.62|13251.62|13369.72|13249.72|9
1624838330000|2021-06-27 23:58:50|13371.92|13251.92|13374.19|13254.19|13374.19|13254.19|13371.49|13251.49|9
1624838340000|2021-06-27 23:59:00|13374.31|13254.31|13376.19|13256.19|13376.19|13256.19|13374.31|13254.31|10
1624838350000|2021-06-27 23:59:10|13375.85|13255.85|13378.92|13258.92|13378.92|13258.92|13375.85|13255.85|10
1624838360000|2021-06-27 23:59:20|13378.86|13258.86|13385.22|13265.22|13385.22|13265.22|13378.86|13258.86|10
1624838370000|2021-06-27 23:59:30|13386.57|13266.57|13394.36|13274.36|13394.36|13274.36|13386.57|13266.57|10
1624838380000|2021-06-27 23:59:40|13395.08|13275.08|13398.7|13278.7|13398.7|13278.7|13393.36|13273.36|10
1624838390000|2021-06-27 23:59:50|13398.45|13278.45|13400.76|13280.76|13400.88|13280.88|13398.02|13278.02|10
1624838400000|2021-06-28 00:00:00|13401.2|13281.2|13404.04|13284.04|13404.04|13284.04|13401.01|13281.01|10
1624838410000|2021-06-28 00:00:10|13404.11|13284.11|13412.89|13292.89|13412.89|13292.89|13404.11|13284.11|10
1624838420000|2021-06-28 00:00:20|13413.72|13293.72|13401.94|13281.94|13414.77|13294.77|13401.94|13281.94|10
1624838430000|2021-06-28 00:00:30|13402.25|13282.25|13392.16|13272.16|13402.25|13282.25|13391.47|13271.47|10
1624838440000|2021-06-28 00:00:40|13392.48|13272.48|13390.4|13270.4|13392.62|13272.62|13389.98|13269.98|10
1624838450000|2021-06-28 00:00:50|13390.41|13270.41|13388.12|13268.12|13391.28|13271.28|13386.76|13266.76|10
1624838460000|2021-06-28 00:01:00|13386.72|13266.72|13379|13259|13386.72|13266.72|13378.62|13258.62|10
1624838470000|2021-06-28 00:01:10|13379.32|13259.32|13381.39|13261.39|13381.39|13261.39|13378.34|13258.34|10
1624838480000|2021-06-28 00:01:20|13381.95|13261.95|13394.36|13274.36|13394.52|13274.52|13381.67|13261.67|10
1624838490000|2021-06-28 00:01:30|13394.76|13274.76|13400.8|13280.8|13401.63|13281.63|13394.76|13274.76|10
1624838500000|2021-06-28 00:01:40|13400.45|13280.45|13400.65|13280.65|13402.62|13282.62|13400.45|13280.45|10
1624838510000|2021-06-28 00:01:50|13399.66|13279.66|13398.47|13278.47|13399.95|13279.95|13397.97|13277.97|10
1624838520000|2021-06-28 00:02:00|13398.35|13278.35|13402.79|13282.79|13403.12|13283.12|13395.25|13275.25|10
1624838530000|2021-06-28 00:02:10|13404.67|13284.67|13415.65|13295.65|13415.65|13295.65|13404.67|13284.67|10
1624838540000|2021-06-28 00:02:20|13414.46|13294.46|13428.41|13308.41|13428.41|13308.41|13414.46|13294.46|10
1624838550000|2021-06-28 00:02:30|13428.69|13308.69|13449.78|13329.78|13449.78|13329.78|13428.69|13308.69|10
1624838560000|2021-06-28 00:02:40|13448.52|13328.52|13466.23|13346.23|13466.23|13346.23|13448.52|13328.52|10
1624838570000|2021-06-28 00:02:50|13466.13|13346.13|13468.66|13348.66|13468.9|13348.9|13463.19|13343.19|10
1624838580000|2021-06-28 00:03:00|13468.28|13348.28|13467.76|13347.76|13469.05|13349.05|13467.76|13347.76|10
1624838590000|2021-06-28 00:03:10|13467.43|13347.43|13463.01|13343.01|13467.43|13347.43|13463.01|13343.01|10
1624838600000|2021-06-28 00:03:20|13462.16|13342.16|13462.28|13342.28|13462.42|13342.42|13461.43|13341.43|9
1624838610000|2021-06-28 00:03:30|13462.56|13342.56|13460.49|13340.49|13463.78|13343.78|13460.49|13340.49|10
1624838620000|2021-06-28 00:03:40|13461.27|13341.27|13456.16|13336.16|13461.46|13341.46|13456.16|13336.16|10
1624838630000|2021-06-28 00:03:50|13455.44|13335.44|13448.58|13328.58|13455.44|13335.44|13448.58|13328.58|10
1624838640000|2021-06-28 00:04:00|13449.44|13329.44|13436.87|13316.87|13450.66|13330.66|13436.87|13316.87|10
1624838650000|2021-06-28 00:04:10|13435.37|13315.37|13434.58|13314.58|13436.3|13316.3|13433.89|13313.89|10
1624838660000|2021-06-28 00:04:20|13434.62|13314.62|13434.31|13314.31|13436.01|13316.01|13434.31|13314.31|10
1624838670000|2021-06-28 00:04:30|13434.83|13314.83|13433.44|13313.44|13435.61|13315.61|13433.44|13313.44|10
1624838680000|2021-06-28 00:04:40|13433.22|13313.22|13435.09|13315.09|13435.59|13315.59|13433.22|13313.22|9
1624838690000|2021-06-28 00:04:50|13435.03|13315.03|13426.75|13306.75|13435.03|13315.03|13426.75|13306.75|10
1624838700000|2021-06-28 00:05:00|13426.33|13306.33|13423.97|13303.97|13426.33|13306.33|13423.97|13303.97|10
1624838710000|2021-06-28 00:05:10|13423.75|13303.75|13415.45|13295.45|13423.75|13303.75|13415.45|13295.45|10
1624838720000|2021-06-28 00:05:20|13415.05|13295.05|13412.29|13292.29|13415.05|13295.05|13412.29|13292.29|10
1624838730000|2021-06-28 00:05:30|13411.98|13291.98|13397.66|13277.66|13411.98|13291.98|13397.66|13277.66|10
1624838740000|2021-06-28 00:05:40|13395.72|13275.72|13392.01|13272.01|13395.72|13275.72|13391.53|13271.53|10
1624838750000|2021-06-28 00:05:50|13390.64|13270.64|13386.59|13266.59|13390.68|13270.68|13386.59|13266.59|10
1624838760000|2021-06-28 00:06:00|13386.15|13266.15|13381.65|13261.65|13386.15|13266.15|13381.65|13261.65|10
1624838770000|2021-06-28 00:06:10|13380.24|13260.24|13374.21|13254.21|13380.24|13260.24|13374.21|13254.21|10
1624838780000|2021-06-28 00:06:20|13371.09|13251.09|13365.04|13245.04|13371.09|13251.09|13364.98|13244.98|10
1624838790000|2021-06-28 00:06:30|13363.07|13243.07|13357.46|13237.46|13363.07|13243.07|13357.46|13237.46|10
1624838800000|2021-06-28 00:06:40|13356.69|13236.69|13351.48|13231.48|13356.96|13236.96|13351.48|13231.48|10
1624838810000|2021-06-28 00:06:50|13350.8|13230.8|13350.02|13230.02|13350.8|13230.8|13349.49|13229.49|8
1624838820000|2021-06-28 00:07:00|13350.1|13230.1|13347.96|13227.96|13350.1|13230.1|13347.96|13227.96|10
1624838830000|2021-06-28 00:07:10|13347.53|13227.53|13347.69|13227.69|13347.78|13227.78|13347.23|13227.23|9
1624838840000|2021-06-28 00:07:20|13346.69|13226.69|13341.57|13221.57|13346.69|13226.69|13341.57|13221.57|9
1624838850000|2021-06-28 00:07:30|13340.72|13220.72|13337.05|13217.05|13340.72|13220.72|13336.55|13216.55|10
1624838860000|2021-06-28 00:07:40|13337.33|13217.33|13339.08|13219.08|13339.08|13219.08|13336.76|13216.76|9
1624838870000|2021-06-28 00:07:50|13339.52|13219.52|13343.26|13223.26|13343.26|13223.26|13339.52|13219.52|10
1624838880000|2021-06-28 00:08:00|13343.51|13223.51|13342.82|13222.82|13343.52|13223.52|13342.03|13222.03|10
1624838890000|2021-06-28 00:08:10|13342.6|13222.6|13342.39|13222.39|13342.74|13222.74|13342.06|13222.06|10
1624838900000|2021-06-28 00:08:20|13342.42|13222.42|13341.35|13221.35|13343.44|13223.44|13341.35|13221.35|10
1624838910000|2021-06-28 00:08:30|13340.8|13220.8|13340.59|13220.59|13340.8|13220.8|13339.31|13219.31|10
1624838920000|2021-06-28 00:08:40|13340.97|13220.97|13346.06|13226.06|13346.06|13226.06|13340.97|13220.97|10
1624838930000|2021-06-28 00:08:50|13346.23|13226.23|13348.3|13228.3|13348.64|13228.64|13345.95|13225.95|9
1624838940000|2021-06-28 00:09:00|13348.12|13228.12|13348.18|13228.18|13348.37|13228.37|13347.86|13227.86|9
1624838950000|2021-06-28 00:09:10|13347.7|13227.7|13344.82|13224.82|13347.7|13227.7|13344.82|13224.82|9
1624838960000|2021-06-28 00:09:20|13344.86|13224.86|13343.89|13223.89|13344.86|13224.86|13343.79|13223.79|10
1624838970000|2021-06-28 00:09:30|13343.94|13223.94|13346.49|13226.49|13346.87|13226.87|13343.94|13223.94|10
1624838980000|2021-06-28 00:09:40|13346.47|13226.47|13349.27|13229.27|13349.27|13229.27|13346.47|13226.47|10
1624838990000|2021-06-28 00:09:50|13349.31|13229.31|13346.67|13226.67|13349.75|13229.75|13346.67|13226.67|10
1624839000000|2021-06-28 00:10:00|13346.52|13226.52|13346.72|13226.72|13346.87|13226.87|13346.08|13226.08|10
1624839010000|2021-06-28 00:10:10|13346.16|13226.16|13353.9|13233.9|13353.9|13233.9|13346.16|13226.16|10
1624839020000|2021-06-28 00:10:20|13354.51|13234.51|13363.19|13243.19|13363.19|13243.19|13354.51|13234.51|10
1624839030000|2021-06-28 00:10:30|13363.1|13243.1|13371.25|13251.25|13371.26|13251.26|13362.9|13242.9|10
1624839040000|2021-06-28 00:10:40|13373.39|13253.39|13382.39|13262.39|13382.39|13262.39|13373.39|13253.39|10
1624839050000|2021-06-28 00:10:50|13382.73|13262.73|13379.43|13259.43|13382.73|13262.73|13379.43|13259.43|9
1624839060000|2021-06-28 00:11:00|13379.4|13259.4|13379.61|13259.61|13381.16|13261.16|13379.4|13259.4|10
1624839070000|2021-06-28 00:11:10|13379.75|13259.75|13371.15|13251.15|13379.75|13259.75|13371.15|13251.15|10
1624839080000|2021-06-28 00:11:20|13369.11|13249.11|13363.92|13243.92|13369.11|13249.11|13363.92|13243.92|10
1624839090000|2021-06-28 00:11:30|13362.62|13242.62|13346.48|13226.48|13362.62|13242.62|13346.48|13226.48|10
1624839100000|2021-06-28 00:11:40|13345.44|13225.44|13344.03|13224.03|13347.97|13227.97|13344.03|13224.03|10
1624839110000|2021-06-28 00:11:50|13344.04|13224.04|13340.63|13220.63|13344.04|13224.04|13340.02|13220.02|10
1624839120000|2021-06-28 00:12:00|13343.99|13223.99|13347.71|13227.71|13347.79|13227.79|13343.99|13223.99|10
1624839130000|2021-06-28 00:12:10|13347.17|13227.17|13342.67|13222.67|13347.17|13227.17|13342.67|13222.67|10
1624839140000|2021-06-28 00:12:20|13342.74|13222.74|13339.21|13219.21|13342.74|13222.74|13338.47|13218.47|10
1624839150000|2021-06-28 00:12:30|13339.97|13219.97|13341.58|13221.58|13341.58|13221.58|13339.64|13219.64|10
1624839160000|2021-06-28 00:12:40|13341.7|13221.7|13343.74|13223.74|13343.74|13223.74|13341.35|13221.35|10
1624839170000|2021-06-28 00:12:50|13343.48|13223.48|13344.7|13224.7|13344.88|13224.88|13343.28|13223.28|10
1624839180000|2021-06-28 00:13:00|13344.99|13224.99|13347.45|13227.45|13347.67|13227.67|13344.99|13224.99|10
1624839190000|2021-06-28 00:13:10|13347.42|13227.42|13347.65|13227.65|13348.29|13228.29|13347.42|13227.42|9
1624839200000|2021-06-28 00:13:20|13347.49|13227.49|13346.08|13226.08|13347.87|13227.87|13346.08|13226.08|10
1624839210000|2021-06-28 00:13:30|13346.3|13226.3|13345.22|13225.22|13346.3|13226.3|13345.22|13225.22|6
1624839220000|2021-06-28 00:13:40|13345.2|13225.2|13343.64|13223.64|13345.2|13225.2|13343.54|13223.54|10
1624839230000|2021-06-28 00:13:50|13342.47|13222.47|13339.27|13219.27|13342.47|13222.47|13339.27|13219.27|10
1624839240000|2021-06-28 00:14:00|13339.42|13219.42|13337.64|13217.64|13339.42|13219.42|13337.64|13217.64|10
1624839250000|2021-06-28 00:14:10|13337.42|13217.42|13334.63|13214.63|13337.42|13217.42|13334.63|13214.63|10
1624839260000|2021-06-28 00:14:20|13334.31|13214.31|13335.98|13215.98|13335.98|13215.98|13333.97|13213.97|9
1624839270000|2021-06-28 00:14:30|13335.75|13215.75|13334.78|13214.78|13336.65|13216.65|13334.78|13214.78|10
1624839280000|2021-06-28 00:14:40|13334.35|13214.35|13332.51|13212.51|13334.37|13214.37|13332.51|13212.51|10
1624839290000|2021-06-28 00:14:50|13332.83|13212.83|13327.83|13207.83|13332.83|13212.83|13327.83|13207.83|9
1624839300000|2021-06-28 00:15:00|13327.26|13207.26|13331.98|13211.98|13331.98|13211.98|13326.84|13206.84|10
1624839310000|2021-06-28 00:15:10|13332.08|13212.08|13335.36|13215.36|13335.36|13215.36|13332.08|13212.08|10
1624839320000|2021-06-28 00:15:20|13334.89|13214.89|13334.77|13214.77|13335.86|13215.86|13334.77|13214.77|10
1624839330000|2021-06-28 00:15:30|13334.71|13214.71|13332.68|13212.68|13335.06|13215.06|13332.68|13212.68|10
1624839340000|2021-06-28 00:15:40|13332.38|13212.38|13324.08|13204.08|13332.38|13212.38|13324.08|13204.08|10
1624839350000|2021-06-28 00:15:50|13323.86|13203.86|13315.28|13195.28|13323.86|13203.86|13315.28|13195.28|10
1624839360000|2021-06-28 00:16:00|13313.78|13193.78|13312.99|13192.99|13313.78|13193.78|13311.83|13191.83|10
1624839370000|2021-06-28 00:16:10|13313.37|13193.37|13310.28|13190.28|13314.13|13194.13|13310.28|13190.28|10
1624839380000|2021-06-28 00:16:20|13310.06|13190.06|13306.98|13186.98|13310.06|13190.06|13306.95|13186.95|10
1624839390000|2021-06-28 00:16:30|13307.03|13187.03|13304.96|13184.96|13307.03|13187.03|13304.96|13184.96|9
1624839400000|2021-06-28 00:16:40|13304.79|13184.79|13299.47|13179.47|13304.79|13184.79|13299.47|13179.47|10
1624839410000|2021-06-28 00:16:50|13299.1|13179.1|13297.38|13177.38|13299.1|13179.1|13297.38|13177.38|10
1624839420000|2021-06-28 00:17:00|13296.61|13176.61|13297.58|13177.58|13297.76|13177.76|13295.9|13175.9|10
1624839430000|2021-06-28 00:17:10|13297.59|13177.59|13295.55|13175.55|13297.59|13177.59|13294.95|13174.95|10
1624839440000|2021-06-28 00:17:20|13295.85|13175.85|13294.53|13174.53|13296.34|13176.34|13294.35|13174.35|9
1624839450000|2021-06-28 00:17:30|13294.39|13174.39|13289.53|13169.53|13294.41|13174.41|13289.53|13169.53|10
1624839460000|2021-06-28 00:17:40|13288.84|13168.84|13287.66|13167.66|13290.34|13170.34|13287.66|13167.66|10
1624839470000|2021-06-28 00:17:50|13287.22|13167.22|13285.14|13165.14|13287.22|13167.22|13284.96|13164.96|10
1624839480000|2021-06-28 00:18:00|13285.34|13165.34|13282.4|13162.4|13285.34|13165.34|13282.34|13162.34|10
1624839490000|2021-06-28 00:18:10|13282.77|13162.77|13282.97|13162.97|13282.97|13162.97|13281.03|13161.03|10
1624839500000|2021-06-28 00:18:20|13283.5|13163.5|13285.5|13165.5|13285.5|13165.5|13283.43|13163.43|10
1624839510000|2021-06-28 00:18:30|13285.78|13165.78|13286.34|13166.34|13286.73|13166.73|13285.65|13165.65|10
1624839520000|2021-06-28 00:18:40|13286.43|13166.43|13288.12|13168.12|13288.12|13168.12|13286.43|13166.43|10
1624839530000|2021-06-28 00:18:50|13288.78|13168.78|13290.55|13170.55|13290.64|13170.64|13288.78|13168.78|10
1624839540000|2021-06-28 00:19:00|13289.22|13169.22|13290.35|13170.35|13290.35|13170.35|13289.1|13169.1|8
1624839550000|2021-06-28 00:19:10|13290.63|13170.63|13293.38|13173.38|13293.38|13173.38|13290.63|13170.63|10
1624839560000|2021-06-28 00:19:20|13293.62|13173.62|13292.1|13172.1|13293.62|13173.62|13291.46|13171.46|10
1624839570000|2021-06-28 00:19:30|13292.58|13172.58|13293.23|13173.23|13293.36|13173.36|13292.58|13172.58|9
1624839580000|2021-06-28 00:19:40|13293.28|13173.28|13291.63|13171.63|13293.35|13173.35|13289.53|13169.53|10
1624839590000|2021-06-28 00:19:50|13291.67|13171.67|13295.41|13175.41|13295.41|13175.41|13291.55|13171.55|9
1624839600000|2021-06-28 00:20:00|13295.49|13175.49|13295.4|13175.4|13296.07|13176.07|13295.3|13175.3|10
1624839610000|2021-06-28 00:20:10|13295.46|13175.46|13294.97|13174.97|13295.73|13175.73|13294.97|13174.97|10
1624839620000|2021-06-28 00:20:20|13294.74|13174.74|13295.52|13175.52|13295.7|13175.7|13294.28|13174.28|9
1624839630000|2021-06-28 00:20:30|13295.33|13175.33|13294.62|13174.62|13295.33|13175.33|13294.6|13174.6|8
1624839640000|2021-06-28 00:20:40|13294.73|13174.73|13295.86|13175.86|13295.86|13175.86|13294.45|13174.45|10
1624839650000|2021-06-28 00:20:50|13296.04|13176.04|13295.74|13175.74|13296.75|13176.75|13295.73|13175.73|9
1624839660000|2021-06-28 00:21:00|13295.45|13175.45|13291.55|13171.55|13295.57|13175.57|13291.55|13171.55|10
1624839670000|2021-06-28 00:21:10|13291.54|13171.54|13290.31|13170.31|13291.54|13171.54|13289.97|13169.97|10
1624839680000|2021-06-28 00:21:20|13290.27|13170.27|13289.15|13169.15|13290.54|13170.54|13289.15|13169.15|8
1624839690000|2021-06-28 00:21:30|13287.98|13167.98|13289.49|13169.49|13289.49|13169.49|13287.73|13167.73|9
1624839700000|2021-06-28 00:21:40|13289.51|13169.51|13291.27|13171.27|13291.27|13171.27|13289.51|13169.51|10
1624839710000|2021-06-28 00:21:50|13291.22|13171.22|13293.46|13173.46|13293.6|13173.6|13291.22|13171.22|10
1624839720000|2021-06-28 00:22:00|13293.4|13173.4|13292.06|13172.06|13293.73|13173.73|13292.06|13172.06|10
1624839730000|2021-06-28 00:22:10|13291.59|13171.59|13291.67|13171.67|13291.79|13171.79|13291.42|13171.42|10
1624839740000|2021-06-28 00:22:20|13291.63|13171.63|13292.53|13172.53|13292.64|13172.64|13291.39|13171.39|10
1624839750000|2021-06-28 00:22:30|13292.48|13172.48|13292.63|13172.63|13293.44|13173.44|13292.41|13172.41|10
1624839760000|2021-06-28 00:22:40|13292.57|13172.57|13291.84|13171.84|13292.62|13172.62|13291.84|13171.84|9
1624839770000|2021-06-28 00:22:50|13291.96|13171.96|13291.37|13171.37|13291.96|13171.96|13291.37|13171.37|8
1624839780000|2021-06-28 00:23:00|13291.43|13171.43|13292.51|13172.51|13292.51|13172.51|13291.41|13171.41|10
1624839790000|2021-06-28 00:23:10|13292.71|13172.71|13295.02|13175.02|13295.02|13175.02|13292.54|13172.54|9
1624839800000|2021-06-28 00:23:20|13294.89|13174.89|13297.47|13177.47|13297.47|13177.47|13294.89|13174.89|10
1624839810000|2021-06-28 00:23:30|13297.54|13177.54|13302.36|13182.36|13302.36|13182.36|13297.54|13177.54|10
1624839820000|2021-06-28 00:23:40|13302.96|13182.96|13304.22|13184.22|13304.58|13184.58|13302.96|13182.96|10
1624839830000|2021-06-28 00:23:50|13304.7|13184.7|13308.07|13188.07|13308.07|13188.07|13304.7|13184.7|8
1624839840000|2021-06-28 00:24:00|13308.9|13188.9|13312.46|13192.46|13312.46|13192.46|13308.9|13188.9|10
1624839850000|2021-06-28 00:24:10|13312.55|13192.55|13312.98|13192.98|13312.98|13192.98|13312.39|13192.39|10
1624839860000|2021-06-28 00:24:20|13313.26|13193.26|13312.99|13192.99|13313.38|13193.38|13312.77|13192.77|10
1624839870000|2021-06-28 00:24:30|13313.03|13193.03|13313.73|13193.73|13313.89|13193.89|13312.98|13192.98|10
1624839880000|2021-06-28 00:24:40|13313.94|13193.94|13314.92|13194.92|13315.62|13195.62|13313.94|13193.94|9
1624839890000|2021-06-28 00:24:50|13314.89|13194.89|13315.08|13195.08|13315.59|13195.59|13314.89|13194.89|8
1624839900000|2021-06-28 00:25:00|13315.16|13195.16|13318.98|13198.98|13318.98|13198.98|13314.9|13194.9|10
1624839910000|2021-06-28 00:25:10|13319.61|13199.61|13324.78|13204.78|13324.78|13204.78|13319.61|13199.61|10
1624839920000|2021-06-28 00:25:20|13325.18|13205.18|13329.36|13209.36|13329.36|13209.36|13325.18|13205.18|9
1624839930000|2021-06-28 00:25:30|13329.54|13209.54|13329.08|13209.08|13329.96|13209.96|13326.75|13206.75|9
1624839940000|2021-06-28 00:25:40|13329.06|13209.06|13330.92|13210.92|13331.44|13211.44|13329.06|13209.06|10
1624839950000|2021-06-28 00:25:50|13329.64|13209.64|13335.8|13215.8|13335.8|13215.8|13329.64|13209.64|10
1624839960000|2021-06-28 00:26:00|13336.22|13216.22|13342.9|13222.9|13342.9|13222.9|13336.22|13216.22|10
1624839970000|2021-06-28 00:26:10|13343.53|13223.53|13350.56|13230.56|13350.56|13230.56|13343.53|13223.53|10
1624839980000|2021-06-28 00:26:20|13351.51|13231.51|13350.87|13230.87|13352.91|13232.91|13350.87|13230.87|10
1624839990000|2021-06-28 00:26:30|13350.36|13230.36|13350.98|13230.98|13351.47|13231.47|13350.36|13230.36|10
1624840000000|2021-06-28 00:26:40|13350.66|13230.66|13350.1|13230.1|13350.66|13230.66|13350.1|13230.1|7
1624840010000|2021-06-28 00:26:50|13349.71|13229.71|13346.48|13226.48|13349.71|13229.71|13346.48|13226.48|10
1624840020000|2021-06-28 00:27:00|13346.61|13226.61|13344.97|13224.97|13346.92|13226.92|13344.97|13224.97|10
1624840030000|2021-06-28 00:27:10|13343.38|13223.38|13340.97|13220.97|13343.38|13223.38|13340.97|13220.97|9
1624840040000|2021-06-28 00:27:20|13340.11|13220.11|13340.05|13220.05|13340.19|13220.19|13339.53|13219.53|10
1624840050000|2021-06-28 00:27:30|13339.88|13219.88|13340.46|13220.46|13340.46|13220.46|13339.88|13219.88|9
1624840060000|2021-06-28 00:27:40|13339.81|13219.81|13336.83|13216.83|13339.81|13219.81|13336.83|13216.83|10
1624840070000|2021-06-28 00:27:50|13336.98|13216.98|13336.45|13216.45|13336.98|13216.98|13336.05|13216.05|10
1624840080000|2021-06-28 00:28:00|13336.26|13216.26|13336.1|13216.1|13336.26|13216.26|13329.94|13209.94|10
1624840090000|2021-06-28 00:28:10|13336.42|13216.42|13356.62|13236.62|13356.62|13236.62|13336.42|13216.42|10
1624840100000|2021-06-28 00:28:20|13358.25|13238.25|13364.29|13244.29|13364.29|13244.29|13358.25|13238.25|10
1624840110000|2021-06-28 00:28:30|13363.98|13243.98|13363.47|13243.47|13364.21|13244.21|13363.16|13243.16|10
1624840120000|2021-06-28 00:28:40|13362.68|13242.68|13362.69|13242.69|13362.69|13242.69|13359.92|13239.92|10
1624840130000|2021-06-28 00:28:50|13362.37|13242.37|13369.6|13249.6|13369.6|13249.6|13362.02|13242.02|10
1624840140000|2021-06-28 00:29:00|13371.76|13251.76|13381.71|13261.71|13381.76|13261.76|13371.76|13251.76|10
1624840150000|2021-06-28 00:29:10|13383.11|13263.11|13384.22|13264.22|13385.89|13265.89|13382.99|13262.99|10
1624840160000|2021-06-28 00:29:20|13383.4|13263.4|13379.03|13259.03|13383.4|13263.4|13379.03|13259.03|10
1624840170000|2021-06-28 00:29:30|13378.77|13258.77|13371.45|13251.45|13378.77|13258.77|13371.45|13251.45|10
1624840180000|2021-06-28 00:29:40|13371.4|13251.4|13370.1|13250.1|13371.4|13251.4|13369.87|13249.87|9
1624840190000|2021-06-28 00:29:50|13369.83|13249.83|13368.23|13248.23|13370.6|13250.6|13368.23|13248.23|9
1624840200000|2021-06-28 00:30:00|13366.32|13246.32|13366.84|13246.84|13366.84|13246.84|13365.13|13245.13|10
1624840210000|2021-06-28 00:30:10|13366.55|13246.55|13367.79|13247.79|13367.79|13247.79|13366.38|13246.38|10
1624840220000|2021-06-28 00:30:20|13368.27|13248.27|13371.7|13251.7|13371.7|13251.7|13368.27|13248.27|9
1624840230000|2021-06-28 00:30:30|13371.95|13251.95|13376.62|13256.62|13376.65|13256.65|13371.95|13251.95|10
1624840240000|2021-06-28 00:30:40|13376.88|13256.88|13379.06|13259.06|13379.06|13259.06|13376.25|13256.25|10
1624840250000|2021-06-28 00:30:50|13378.81|13258.81|13379.91|13259.91|13379.91|13259.91|13378.21|13258.21|10
1624840260000|2021-06-28 00:31:00|13379.5|13259.5|13371.58|13251.58|13379.5|13259.5|13371.27|13251.27|10
1624840270000|2021-06-28 00:31:10|13371.75|13251.75|13363.69|13243.69|13371.75|13251.75|13363.69|13243.69|10
1624840280000|2021-06-28 00:31:20|13363.22|13243.22|13365.03|13245.03|13365.03|13245.03|13362.95|13242.95|10
1624840290000|2021-06-28 00:31:30|13365.06|13245.06|13366.88|13246.88|13366.88|13246.88|13365.06|13245.06|10
1624840300000|2021-06-28 00:31:40|13367.03|13247.03|13366.77|13246.77|13367.71|13247.71|13366.5|13246.5|10
1624840310000|2021-06-28 00:31:50|13366.98|13246.98|13365.67|13245.67|13366.98|13246.98|13365.67|13245.67|9
1624840320000|2021-06-28 00:32:00|13364.85|13244.85|13364.26|13244.26|13365.31|13245.31|13364.26|13244.26|10
1624840330000|2021-06-28 00:32:10|13364.3|13244.3|13363.59|13243.59|13364.3|13244.3|13363.59|13243.59|8
1624840340000|2021-06-28 00:32:20|13363.8|13243.8|13366.36|13246.36|13366.36|13246.36|13363.7|13243.7|10
1624840350000|2021-06-28 00:32:30|13366.95|13246.95|13369.59|13249.59|13369.59|13249.59|13366.95|13246.95|9
1624840360000|2021-06-28 00:32:40|13369.62|13249.62|13370|13250|13371.35|13251.35|13369.62|13249.62|10
1624840370000|2021-06-28 00:32:50|13370.17|13250.17|13371.15|13251.15|13371.15|13251.15|13370.14|13250.14|10
1624840380000|2021-06-28 00:33:00|13371.36|13251.36|13374.68|13254.68|13374.68|13254.68|13371.36|13251.36|9
1624840390000|2021-06-28 00:33:10|13374.75|13254.75|13373.62|13253.62|13374.97|13254.97|13373.62|13253.62|10
1624840400000|2021-06-28 00:33:20|13373.91|13253.91|13372.76|13252.76|13373.91|13253.91|13372.76|13252.76|9
1624840410000|2021-06-28 00:33:30|13373.13|13253.13|13372.94|13252.94|13373.13|13253.13|13372.51|13252.51|9
1624840420000|2021-06-28 00:33:40|13373.5|13253.5|13376.03|13256.03|13376.03|13256.03|13372.68|13252.68|10
1624840430000|2021-06-28 00:33:50|13375.7|13255.7|13377.22|13257.22|13377.22|13257.22|13375.7|13255.7|10
1624840440000|2021-06-28 00:34:00|13377.69|13257.69|13384.52|13264.52|13384.52|13264.52|13377.69|13257.69|9
1624840450000|2021-06-28 00:34:10|13385|13265|13391.02|13271.02|13391.02|13271.02|13384.96|13264.96|10
1624840460000|2021-06-28 00:34:20|13391.38|13271.38|13395.68|13275.68|13395.68|13275.68|13391.35|13271.35|10
1624840470000|2021-06-28 00:34:30|13395.59|13275.59|13397.58|13277.58|13397.58|13277.58|13395.47|13275.47|10
1624840480000|2021-06-28 00:34:40|13397.95|13277.95|13403.61|13283.61|13403.61|13283.61|13397.95|13277.95|10
1624840490000|2021-06-28 00:34:50|13404.07|13284.07|13406.23|13286.23|13406.23|13286.23|13403.45|13283.45|10
1624840500000|2021-06-28 00:35:00|13406.06|13286.06|13404.2|13284.2|13406.19|13286.19|13403.1|13283.1|10
1624840510000|2021-06-28 00:35:10|13403.4|13283.4|13407.04|13287.04|13407.04|13287.04|13403.4|13283.4|10
1624840520000|2021-06-28 00:35:20|13407.72|13287.72|13407.48|13287.48|13408.22|13288.22|13407.03|13287.03|9
1624840530000|2021-06-28 00:35:30|13407.66|13287.66|13412.28|13292.28|13412.28|13292.28|13407.21|13287.21|9
1624840540000|2021-06-28 00:35:40|13413|13293|13416.9|13296.9|13417.21|13297.21|13413|13293|10
1624840550000|2021-06-28 00:35:50|13418|13298|13419.16|13299.16|13419.16|13299.16|13418|13298|10
1624840560000|2021-06-28 00:36:00|13418.48|13298.48|13414.12|13294.12|13418.48|13298.48|13414.12|13294.12|10
1624840570000|2021-06-28 00:36:10|13414.09|13294.09|13414.09|13294.09|13414.09|13294.09|13410.68|13290.68|10
1624840580000|2021-06-28 00:36:20|13413.73|13293.73|13414.65|13294.65|13414.65|13294.65|13413.2|13293.2|10
1624840590000|2021-06-28 00:36:30|13414.47|13294.47|13411.08|13291.08|13414.9|13294.9|13410.88|13290.88|9
1624840600000|2021-06-28 00:36:40|13411.57|13291.57|13409.22|13289.22|13411.57|13291.57|13408.81|13288.81|10
1624840610000|2021-06-28 00:36:50|13409.74|13289.74|13408.89|13288.89|13410.32|13290.32|13408.89|13288.89|10
1624840620000|2021-06-28 00:37:00|13410.18|13290.18|13412.55|13292.55|13412.55|13292.55|13409.98|13289.98|10
1624840630000|2021-06-28 00:37:10|13411.06|13291.06|13413.2|13293.2|13413.45|13293.45|13411.06|13291.06|9
1624840640000|2021-06-28 00:37:20|13413.44|13293.44|13412.05|13292.05|13414.05|13294.05|13412.05|13292.05|10
1624840650000|2021-06-28 00:37:30|13412.32|13292.32|13412.52|13292.52|13412.82|13292.82|13409.78|13289.78|10
1624840660000|2021-06-28 00:37:40|13411.21|13291.21|13409.75|13289.75|13411.21|13291.21|13409.75|13289.75|10
1624840670000|2021-06-28 00:37:50|13410.96|13290.96|13413.54|13293.54|13413.54|13293.54|13410.2|13290.2|10
1624840680000|2021-06-28 00:38:00|13413.87|13293.87|13415.72|13295.72|13416.17|13296.17|13413.87|13293.87|10
1624840690000|2021-06-28 00:38:10|13415.75|13295.75|13417.7|13297.7|13417.7|13297.7|13415.29|13295.29|9
1624840700000|2021-06-28 00:38:20|13417.08|13297.08|13420.58|13300.58|13420.58|13300.58|13416.73|13296.73|10
1624840710000|2021-06-28 00:38:30|13420.86|13300.86|13411.62|13291.62|13420.86|13300.86|13411.62|13291.62|10
1624840720000|2021-06-28 00:38:40|13408.27|13288.27|13401.86|13281.86|13408.27|13288.27|13401.86|13281.86|10
1624840730000|2021-06-28 00:38:50|13401.43|13281.43|13401.48|13281.48|13402.61|13282.61|13401.08|13281.08|10
1624840740000|2021-06-28 00:39:00|13401.47|13281.47|13400.89|13280.89|13401.47|13281.47|13399.78|13279.78|9
1624840750000|2021-06-28 00:39:10|13401.83|13281.83|13400.87|13280.87|13401.83|13281.83|13400.87|13280.87|10
1624840760000|2021-06-28 00:39:20|13400.17|13280.17|13402.4|13282.4|13402.4|13282.4|13400.12|13280.12|10
1624840770000|2021-06-28 00:39:30|13403.13|13283.13|13410.95|13290.95|13410.95|13290.95|13403.13|13283.13|10
1624840780000|2021-06-28 00:39:40|13412.75|13292.75|13415.54|13295.54|13415.54|13295.54|13412.75|13292.75|10
1624840790000|2021-06-28 00:39:50|13415.69|13295.69|13424.59|13304.59|13424.59|13304.59|13415.69|13295.69|9
1624840800000|2021-06-28 00:40:00|13424.06|13304.06|13436.22|13316.22|13436.22|13316.22|13422.78|13302.78|10
1624840810000|2021-06-28 00:40:10|13436.47|13316.47|13436.84|13316.84|13436.98|13316.98|13435.62|13315.62|9
1624840820000|2021-06-28 00:40:20|13436.79|13316.79|13443.15|13323.15|13444.1|13324.1|13436.77|13316.77|10
1624840830000|2021-06-28 00:40:30|13443.67|13323.67|13440.56|13320.56|13443.95|13323.95|13440.56|13320.56|10
1624840840000|2021-06-28 00:40:40|13440.22|13320.22|13440.67|13320.67|13441.49|13321.49|13440.22|13320.22|10
1624840850000|2021-06-28 00:40:50|13440.55|13320.55|13439.68|13319.68|13442.09|13322.09|13439.68|13319.68|10
1624840860000|2021-06-28 00:41:00|13439.66|13319.66|13434.5|13314.5|13440.3|13320.3|13434.47|13314.47|10
1624840870000|2021-06-28 00:41:10|13434.33|13314.33|13426.78|13306.78|13434.33|13314.33|13426.78|13306.78|10
1624840880000|2021-06-28 00:41:20|13426.46|13306.46|13423.01|13303.01|13426.46|13306.46|13423.01|13303.01|10
1624840890000|2021-06-28 00:41:30|13422.41|13302.41|13414.25|13294.25|13422.41|13302.41|13414.25|13294.25|9
1624840900000|2021-06-28 00:41:40|13414.66|13294.66|13411.81|13291.81|13414.66|13294.66|13411.81|13291.81|10
1624840910000|2021-06-28 00:41:50|13411.82|13291.82|13410.95|13290.95|13412.49|13292.49|13410.93|13290.93|10
1624840920000|2021-06-28 00:42:00|13410.83|13290.83|13414.53|13294.53|13414.53|13294.53|13410.72|13290.72|10
1624840930000|2021-06-28 00:42:10|13413.76|13293.76|13412.64|13292.64|13414.17|13294.17|13412.64|13292.64|9
1624840940000|2021-06-28 00:42:20|13412.58|13292.58|13412.07|13292.07|13413.24|13293.24|13411.84|13291.84|10
1624840950000|2021-06-28 00:42:30|13411.49|13291.49|13403.87|13283.87|13411.49|13291.49|13403.87|13283.87|10
1624840960000|2021-06-28 00:42:40|13403.99|13283.99|13399.31|13279.31|13403.99|13283.99|13399.31|13279.31|10
1624840970000|2021-06-28 00:42:50|13399.18|13279.18|13399.67|13279.67|13400.36|13280.36|13398.43|13278.43|10
1624840980000|2021-06-28 00:43:00|13399.88|13279.88|13400.16|13280.16|13400.88|13280.88|13399.8|13279.8|10
1624840990000|2021-06-28 00:43:10|13399.98|13279.98|13400.31|13280.31|13400.64|13280.64|13399.98|13279.98|10
1624841000000|2021-06-28 00:43:20|13400.81|13280.81|13400.28|13280.28|13401.33|13281.33|13400.24|13280.24|10
1624841010000|2021-06-28 00:43:30|13400.83|13280.83|13401.5|13281.5|13401.66|13281.66|13400.75|13280.75|10
1624841020000|2021-06-28 00:43:40|13401.32|13281.32|13400.91|13280.91|13401.34|13281.34|13400.84|13280.84|9
1624841030000|2021-06-28 00:43:50|13401.15|13281.15|13400.58|13280.58|13401.25|13281.25|13400.58|13280.58|10
1624841040000|2021-06-28 00:44:00|13400.69|13280.69|13400.31|13280.31|13400.74|13280.74|13400.31|13280.31|8
1624841050000|2021-06-28 00:44:10|13400.57|13280.57|13399.5|13279.5|13400.72|13280.72|13399.5|13279.5|8
1624841060000|2021-06-28 00:44:20|13398.9|13278.9|13397.08|13277.08|13398.9|13278.9|13397.08|13277.08|10
1624841070000|2021-06-28 00:44:30|13396.79|13276.79|13390.75|13270.75|13396.79|13276.79|13390.75|13270.75|10
1624841080000|2021-06-28 00:44:40|13390.23|13270.23|13385.44|13265.44|13390.23|13270.23|13385.44|13265.44|9
1624841090000|2021-06-28 00:44:50|13385.2|13265.2|13382.57|13262.57|13385.2|13265.2|13382.57|13262.57|10
1624841100000|2021-06-28 00:45:00|13382.49|13262.49|13381|13261|13382.49|13262.49|13381|13261|10
1624841110000|2021-06-28 00:45:10|13381.26|13261.26|13381.59|13261.59|13381.83|13261.83|13380.93|13260.93|9
1624841120000|2021-06-28 00:45:20|13381.86|13261.86|13384.96|13264.96|13384.96|13264.96|13381.41|13261.41|8
1624841130000|2021-06-28 00:45:30|13384.61|13264.61|13385.94|13265.94|13386.3|13266.3|13384.61|13264.61|10
1624841140000|2021-06-28 00:45:40|13385.99|13265.99|13382.14|13262.14|13386.01|13266.01|13382.14|13262.14|9
1624841150000|2021-06-28 00:45:50|13381.95|13261.95|13380.97|13260.97|13381.95|13261.95|13380.97|13260.97|9
1624841160000|2021-06-28 00:46:00|13381.01|13261.01|13378.71|13258.71|13381.43|13261.43|13378.71|13258.71|9
1624841170000|2021-06-28 00:46:10|13378.65|13258.65|13375.94|13255.94|13378.65|13258.65|13375.94|13255.94|10
1624841180000|2021-06-28 00:46:20|13375.84|13255.84|13363.57|13243.57|13375.84|13255.84|13363.57|13243.57|10
1624841190000|2021-06-28 00:46:30|13362.96|13242.96|13361.78|13241.78|13362.96|13242.96|13361.11|13241.11|10
1624841200000|2021-06-28 00:46:40|13361.84|13241.84|13362.52|13242.52|13362.78|13242.78|13361.77|13241.77|9
1624841210000|2021-06-28 00:46:50|13362.5|13242.5|13362.82|13242.82|13362.82|13242.82|13362.38|13242.38|10
1624841220000|2021-06-28 00:47:00|13362.91|13242.91|13362.33|13242.33|13363.33|13243.33|13362.33|13242.33|10
1624841230000|2021-06-28 00:47:10|13362.27|13242.27|13361.87|13241.87|13362.69|13242.69|13361.29|13241.29|10
1624841240000|2021-06-28 00:47:20|13361.55|13241.55|13364.17|13244.17|13364.17|13244.17|13361.55|13241.55|10
1624841250000|2021-06-28 00:47:30|13364.54|13244.54|13368.45|13248.45|13368.83|13248.83|13364.54|13244.54|10
1624841260000|2021-06-28 00:47:40|13368.58|13248.58|13370.56|13250.56|13370.56|13250.56|13368.58|13248.58|10
1624841270000|2021-06-28 00:47:50|13371.35|13251.35|13370.51|13250.51|13371.35|13251.35|13370.28|13250.28|9
1624841280000|2021-06-28 00:48:00|13371.12|13251.12|13370.64|13250.64|13371.32|13251.32|13370.3|13250.3|10
1624841290000|2021-06-28 00:48:10|13370.71|13250.71|13369.32|13249.32|13371.19|13251.19|13369.32|13249.32|10
1624841300000|2021-06-28 00:48:20|13368.31|13248.31|13364.37|13244.37|13368.32|13248.32|13364.37|13244.37|10
1624841310000|2021-06-28 00:48:30|13364.13|13244.13|13363.64|13243.64|13364.13|13244.13|13362.24|13242.24|10
1624841320000|2021-06-28 00:48:40|13363.91|13243.91|13363.82|13243.82|13364.86|13244.86|13363.82|13243.82|10
1624841330000|2021-06-28 00:48:50|13362.72|13242.72|13360.95|13240.95|13363.26|13243.26|13360.95|13240.95|10
1624841340000|2021-06-28 00:49:00|13361.64|13241.64|13362.69|13242.69|13362.69|13242.69|13361.38|13241.38|10
1624841350000|2021-06-28 00:49:10|13362.54|13242.54|13369.09|13249.09|13369.19|13249.19|13362.54|13242.54|10
1624841360000|2021-06-28 00:49:20|13369.61|13249.61|13371.94|13251.94|13371.94|13251.94|13369.61|13249.61|9
1624841370000|2021-06-28 00:49:30|13371.56|13251.56|13373.33|13253.33|13373.45|13253.45|13371.56|13251.56|10
1624841380000|2021-06-28 00:49:40|13373.44|13253.44|13374.25|13254.25|13374.25|13254.25|13373.41|13253.41|10
1624841390000|2021-06-28 00:49:50|13374.34|13254.34|13374.97|13254.97|13375.27|13255.27|13374.34|13254.34|9
1624841400000|2021-06-28 00:50:00|13374.81|13254.81|13373.93|13253.93|13374.83|13254.83|13373.93|13253.93|9
1624841410000|2021-06-28 00:50:10|13374.54|13254.54|13375.53|13255.53|13375.78|13255.78|13374.54|13254.54|9
1624841420000|2021-06-28 00:50:20|13375.86|13255.86|13376.32|13256.32|13376.32|13256.32|13375.52|13255.52|10
1624841430000|2021-06-28 00:50:30|13376.54|13256.54|13376.46|13256.46|13376.66|13256.66|13376.38|13256.38|8
1624841440000|2021-06-28 00:50:40|13376.44|13256.44|13374.3|13254.3|13376.44|13256.44|13374.3|13254.3|10
1624841450000|2021-06-28 00:50:50|13374.29|13254.29|13374.77|13254.77|13374.77|13254.77|13372.35|13252.35|10
1624841460000|2021-06-28 00:51:00|13374.51|13254.51|13377.52|13257.52|13377.52|13257.52|13374.51|13254.51|10
1624841470000|2021-06-28 00:51:10|13378.01|13258.01|13380.81|13260.81|13380.81|13260.81|13378.01|13258.01|10
1624841480000|2021-06-28 00:51:20|13380.89|13260.89|13384.48|13264.48|13384.48|13264.48|13380.5|13260.5|10
1624841490000|2021-06-28 00:51:30|13385.35|13265.35|13386.55|13266.55|13386.88|13266.88|13385.35|13265.35|9
1624841500000|2021-06-28 00:51:40|13386.43|13266.43|13389.71|13269.71|13389.71|13269.71|13386.43|13266.43|10
1624841510000|2021-06-28 00:51:50|13389.83|13269.83|13391.3|13271.3|13391.3|13271.3|13389.83|13269.83|9
1624841520000|2021-06-28 00:52:00|13391.47|13271.47|13394.42|13274.42|13394.42|13274.42|13391.47|13271.47|10
1624841530000|2021-06-28 00:52:10|13394.71|13274.71|13405.24|13285.24|13405.24|13285.24|13394.71|13274.71|10
1624841540000|2021-06-28 00:52:20|13405.51|13285.51|13406.89|13286.89|13406.99|13286.99|13405.51|13285.51|10
1624841550000|2021-06-28 00:52:30|13407.03|13287.03|13408.35|13288.35|13409.18|13289.18|13407.03|13287.03|10
1624841560000|2021-06-28 00:52:40|13407.56|13287.56|13408.73|13288.73|13408.73|13288.73|13407.49|13287.49|9
1624841570000|2021-06-28 00:52:50|13408.91|13288.91|13407.3|13287.3|13408.91|13288.91|13406.41|13286.41|10
1624841580000|2021-06-28 00:53:00|13407.52|13287.52|13405.82|13285.82|13407.52|13287.52|13405.82|13285.82|9
1624841590000|2021-06-28 00:53:10|13405.93|13285.93|13404.78|13284.78|13405.93|13285.93|13404.78|13284.78|10
1624841600000|2021-06-28 00:53:20|13404.51|13284.51|13396.65|13276.65|13404.51|13284.51|13396.65|13276.65|10
1624841610000|2021-06-28 00:53:30|13396.19|13276.19|13391.19|13271.19|13396.38|13276.38|13391.19|13271.19|10
1624841620000|2021-06-28 00:53:40|13391.11|13271.11|13389.41|13269.41|13391.87|13271.87|13389.41|13269.41|8
1624841630000|2021-06-28 00:53:50|13389.42|13269.42|13385.31|13265.31|13389.42|13269.42|13385.31|13265.31|10
1624841640000|2021-06-28 00:54:00|13384.73|13264.73|13381.42|13261.42|13384.79|13264.79|13381.42|13261.42|10
1624841650000|2021-06-28 00:54:10|13380.65|13260.65|13380.52|13260.52|13380.77|13260.77|13380.04|13260.04|9
1624841660000|2021-06-28 00:54:20|13380.61|13260.61|13380.33|13260.33|13380.65|13260.65|13379.97|13259.97|10
1624841670000|2021-06-28 00:54:30|13379.01|13259.01|13378.36|13258.36|13379.02|13259.02|13377.21|13257.21|10
1624841680000|2021-06-28 00:54:40|13378.45|13258.45|13377.18|13257.18|13378.45|13258.45|13376.91|13256.91|10
1624841690000|2021-06-28 00:54:50|13376.37|13256.37|13370.88|13250.88|13376.37|13256.37|13370.88|13250.88|10
1624841700000|2021-06-28 00:55:00|13370.29|13250.29|13368.45|13248.45|13370.74|13250.74|13368.45|13248.45|10
1624841710000|2021-06-28 00:55:10|13368.75|13248.75|13367.35|13247.35|13368.85|13248.85|13367.35|13247.35|9
1624841720000|2021-06-28 00:55:20|13367.17|13247.17|13365.91|13245.91|13367.22|13247.22|13365.54|13245.54|9
1624841730000|2021-06-28 00:55:30|13366.14|13246.14|13366.61|13246.61|13366.61|13246.61|13365.11|13245.11|9
1624841740000|2021-06-28 00:55:40|13366.35|13246.35|13361.07|13241.07|13366.35|13246.35|13361.07|13241.07|10
1624841750000|2021-06-28 00:55:50|13358.61|13238.61|13355.46|13235.46|13358.61|13238.61|13355.1|13235.1|10
1624841760000|2021-06-28 00:56:00|13355.26|13235.26|13353.17|13233.17|13355.26|13235.26|13353.02|13233.02|10
1624841770000|2021-06-28 00:56:10|13352.78|13232.78|13351.55|13231.55|13352.78|13232.78|13351.07|13231.07|10
1624841780000|2021-06-28 00:56:20|13351.7|13231.7|13352.58|13232.58|13352.74|13232.74|13351.7|13231.7|10
1624841790000|2021-06-28 00:56:30|13353.19|13233.19|13354.53|13234.53|13354.53|13234.53|13352.77|13232.77|10
1624841800000|2021-06-28 00:56:40|13354.71|13234.71|13356.45|13236.45|13356.52|13236.52|13354.71|13234.71|10
1624841810000|2021-06-28 00:56:50|13356.23|13236.23|13356.39|13236.39|13356.44|13236.44|13356.23|13236.23|9
1624841820000|2021-06-28 00:57:00|13356.62|13236.62|13358.86|13238.86|13358.86|13238.86|13356.36|13236.36|8
1624841830000|2021-06-28 00:57:10|13358.94|13238.94|13361.21|13241.21|13361.21|13241.21|13358.94|13238.94|10
1624841840000|2021-06-28 00:57:20|13361.3|13241.3|13361.73|13241.73|13361.75|13241.75|13361.3|13241.3|9
1624841850000|2021-06-28 00:57:30|13361.84|13241.84|13362.39|13242.39|13362.39|13242.39|13361.63|13241.63|9
1624841860000|2021-06-28 00:57:40|13362.63|13242.63|13360.83|13240.83|13362.63|13242.63|13360.83|13240.83|9
1624841870000|2021-06-28 00:57:50|13360.95|13240.95|13361.9|13241.9|13362.05|13242.05|13360.87|13240.87|10
1624841880000|2021-06-28 00:58:00|13361.6|13241.6|13360.2|13240.2|13361.6|13241.6|13359.93|13239.93|10
1624841890000|2021-06-28 00:58:10|13359.92|13239.92|13360.23|13240.23|13360.99|13240.99|13359.92|13239.92|9
1624841900000|2021-06-28 00:58:20|13360.19|13240.19|13361.01|13241.01|13361.01|13241.01|13360.01|13240.01|9
1624841910000|2021-06-28 00:58:30|13360.75|13240.75|13359.84|13239.84|13361.45|13241.45|13359.84|13239.84|10
1624841920000|2021-06-28 00:58:40|13359.51|13239.51|13357.97|13237.97|13359.51|13239.51|13357.97|13237.97|9
1624841930000|2021-06-28 00:58:50|13358.05|13238.05|13357.21|13237.21|13358.34|13238.34|13357.17|13237.17|10
1624841940000|2021-06-28 00:59:00|13356.68|13236.68|13358.21|13238.21|13358.21|13238.21|13356.62|13236.62|9
1624841950000|2021-06-28 00:59:10|13358.48|13238.48|13356.33|13236.33|13358.97|13238.97|13356.33|13236.33|10
1624841960000|2021-06-28 00:59:20|13355.61|13235.61|13354.84|13234.84|13356.2|13236.2|13354.62|13234.62|10
1624841970000|2021-06-28 00:59:30|13354.08|13234.08|13349.23|13229.23|13354.08|13234.08|13349.22|13229.22|10
1624841980000|2021-06-28 00:59:40|13349.32|13229.32|13350.18|13230.18|13350.18|13230.18|13349.05|13229.05|10
1624841990000|2021-06-28 00:59:50|13350.15|13230.15|13348.9|13228.9|13350.15|13230.15|13348.9|13228.9|10
1624842000000|2021-06-28 01:00:00|13349.01|13229.01|13350.46|13230.46|13350.46|13230.46|13349.01|13229.01|9
1624842010000|2021-06-28 01:00:10|13350.37|13230.37|13350.49|13230.49|13350.76|13230.76|13350.34|13230.34|10
1624842020000|2021-06-28 01:00:20|13350.17|13230.17|13352.94|13232.94|13352.94|13232.94|13350.17|13230.17|10
1624842030000|2021-06-28 01:00:30|13353.03|13233.03|13353.57|13233.57|13353.81|13233.81|13353.03|13233.03|9
1624842040000|2021-06-28 01:00:40|13353.56|13233.56|13357.35|13237.35|13357.35|13237.35|13353.56|13233.56|10
1624842050000|2021-06-28 01:00:50|13358.43|13238.43|13363.05|13243.05|13363.05|13243.05|13358.43|13238.43|10
1624842060000|2021-06-28 01:01:00|13363.18|13243.18|13363.21|13243.21|13363.84|13243.84|13362.73|13242.73|10
1624842070000|2021-06-28 01:01:10|13363.04|13243.04|13359.92|13239.92|13363.04|13243.04|13359.92|13239.92|10
1624842080000|2021-06-28 01:01:20|13359.41|13239.41|13354.6|13234.6|13359.41|13239.41|13354.49|13234.49|10
1624842090000|2021-06-28 01:01:30|13354.55|13234.55|13353.71|13233.71|13354.55|13234.55|13353.48|13233.48|9
1624842100000|2021-06-28 01:01:40|13353.7|13233.7|13353.3|13233.3|13353.88|13233.88|13353.3|13233.3|9
1624842110000|2021-06-28 01:01:50|13353.11|13233.11|13352.64|13232.64|13353.21|13233.21|13352.62|13232.62|8
1624842120000|2021-06-28 01:02:00|13352.54|13232.54|13350.02|13230.02|13352.54|13232.54|13350.02|13230.02|9
1624842130000|2021-06-28 01:02:10|13349.82|13229.82|13352.83|13232.83|13352.83|13232.83|13349.82|13229.82|9
1624842140000|2021-06-28 01:02:20|13353.15|13233.15|13357.68|13237.68|13357.68|13237.68|13353.15|13233.15|10
1624842150000|2021-06-28 01:02:30|13358.33|13238.33|13361.71|13241.71|13361.71|13241.71|13358.33|13238.33|8
1624842160000|2021-06-28 01:02:40|13361.89|13241.89|13366.76|13246.76|13366.76|13246.76|13361.89|13241.89|8
1624842170000|2021-06-28 01:02:50|13367.25|13247.25|13373.08|13253.08|13373.17|13253.17|13367.25|13247.25|10
1624842180000|2021-06-28 01:03:00|13373.59|13253.59|13375.07|13255.07|13375.07|13255.07|13373.59|13253.59|10
1624842190000|2021-06-28 01:03:10|13375.19|13255.19|13375.16|13255.16|13375.33|13255.33|13375.12|13255.12|9
1624842200000|2021-06-28 01:03:20|13374.74|13254.74|13375.31|13255.31|13375.4|13255.4|13374.74|13254.74|8
1624842210000|2021-06-28 01:03:30|13375.34|13255.34|13377.68|13257.68|13377.68|13257.68|13375.29|13255.29|9
1624842220000|2021-06-28 01:03:40|13377.62|13257.62|13377.26|13257.26|13377.62|13257.62|13376.95|13256.95|9
1624842230000|2021-06-28 01:03:50|13377.19|13257.19|13377|13257|13377.19|13257.19|13377|13257|6
1624842240000|2021-06-28 01:04:00|13376.98|13256.98|13376.65|13256.65|13376.98|13256.98|13376.65|13256.65|10
1624842250000|2021-06-28 01:04:10|13376.15|13256.15|13376.25|13256.25|13376.79|13256.79|13376.05|13256.05|8
1624842260000|2021-06-28 01:04:20|13376.17|13256.17|13382.57|13262.57|13382.57|13262.57|13376.07|13256.07|9
1624842270000|2021-06-28 01:04:30|13383.08|13263.08|13387.6|13267.6|13387.6|13267.6|13383.08|13263.08|10
1624842280000|2021-06-28 01:04:40|13387.59|13267.59|13393.1|13273.1|13393.38|13273.38|13387.59|13267.59|10
1624842290000|2021-06-28 01:04:50|13393.98|13273.98|13396.57|13276.57|13396.57|13276.57|13393.8|13273.8|10
1624842300000|2021-06-28 01:05:00|13396.77|13276.77|13396.23|13276.23|13397.12|13277.12|13396.23|13276.23|10
1624842310000|2021-06-28 01:05:10|13396.17|13276.17|13397.81|13277.81|13397.81|13277.81|13396.12|13276.12|10
1624842320000|2021-06-28 01:05:20|13397.86|13277.86|13395.99|13275.99|13397.86|13277.86|13395.99|13275.99|10
1624842330000|2021-06-28 01:05:30|13396.36|13276.36|13393.05|13273.05|13396.36|13276.36|13393.05|13273.05|10
1624842340000|2021-06-28 01:05:40|13392.68|13272.68|13393.03|13273.03|13393.03|13273.03|13392.62|13272.62|10
1624842350000|2021-06-28 01:05:50|13393.14|13273.14|13393.04|13273.04|13393.14|13273.14|13392.9|13272.9|9
1624842360000|2021-06-28 01:06:00|13393.39|13273.39|13391.02|13271.02|13393.39|13273.39|13390.94|13270.94|10
1624842370000|2021-06-28 01:06:10|13391.3|13271.3|13392.01|13272.01|13392.02|13272.02|13391.3|13271.3|6
1624842380000|2021-06-28 01:06:20|13392.14|13272.14|13393.69|13273.69|13394|13274|13392.14|13272.14|10
1624842390000|2021-06-28 01:06:30|13393.82|13273.82|13395.38|13275.38|13395.38|13275.38|13393.75|13273.75|10
1624842400000|2021-06-28 01:06:40|13395.44|13275.44|13396.71|13276.71|13396.71|13276.71|13395.44|13275.44|10
1624842410000|2021-06-28 01:06:50|13396.72|13276.72|13397.01|13277.01|13397.07|13277.07|13396.71|13276.71|8
1624842420000|2021-06-28 01:07:00|13396.99|13276.99|13396.58|13276.58|13396.99|13276.99|13396.58|13276.58|7
1624842430000|2021-06-28 01:07:10|13395.98|13275.98|13394.8|13274.8|13395.98|13275.98|13394.69|13274.69|9
1624842440000|2021-06-28 01:07:20|13394.63|13274.63|13390.25|13270.25|13394.63|13274.63|13390.25|13270.25|10
1624842450000|2021-06-28 01:07:30|13390.44|13270.44|13388.22|13268.22|13390.44|13270.44|13388.22|13268.22|10
1624842460000|2021-06-28 01:07:40|13387.78|13267.78|13387.06|13267.06|13387.78|13267.78|13386.69|13266.69|10
1624842470000|2021-06-28 01:07:50|13387.05|13267.05|13387.78|13267.78|13387.81|13267.81|13387.05|13267.05|10
1624842480000|2021-06-28 01:08:00|13387.67|13267.67|13387.44|13267.44|13387.77|13267.77|13387.44|13267.44|6
1624842490000|2021-06-28 01:08:10|13387.45|13267.45|13388.88|13268.88|13388.88|13268.88|13387.33|13267.33|7
1624842500000|2021-06-28 01:08:20|13388.86|13268.86|13391.11|13271.11|13391.11|13271.11|13388.86|13268.86|10
1624842510000|2021-06-28 01:08:30|13391.36|13271.36|13391.59|13271.59|13392.05|13272.05|13391.36|13271.36|8
1624842520000|2021-06-28 01:08:40|13391.29|13271.29|13391.98|13271.98|13391.98|13271.98|13391.29|13271.29|6
1624842530000|2021-06-28 01:08:50|13392.01|13272.01|13392.63|13272.63|13393.74|13273.74|13392.01|13272.01|9
1624842540000|2021-06-28 01:09:00|13391.6|13271.6|13389.97|13269.97|13391.6|13271.6|13389.71|13269.71|10
1624842550000|2021-06-28 01:09:10|13389.98|13269.98|13390.88|13270.88|13390.88|13270.88|13389.98|13269.98|10
1624842560000|2021-06-28 01:09:20|13390.86|13270.86|13389.44|13269.44|13390.91|13270.91|13389.44|13269.44|10
1624842570000|2021-06-28 01:09:30|13389.13|13269.13|13381.67|13261.67|13389.13|13269.13|13381.67|13261.67|10
1624842580000|2021-06-28 01:09:40|13381.54|13261.54|13379.93|13259.93|13381.54|13261.54|13379.93|13259.93|8
1624842590000|2021-06-28 01:09:50|13379.85|13259.85|13378.93|13258.93|13379.85|13259.85|13378.93|13258.93|10
1624842600000|2021-06-28 01:10:00|13378.57|13258.57|13379.48|13259.48|13379.58|13259.58|13378.39|13258.39|10
1624842610000|2021-06-28 01:10:10|13379.69|13259.69|13382.72|13262.72|13382.72|13262.72|13379.69|13259.69|9
1624842620000|2021-06-28 01:10:20|13382.75|13262.75|13384.39|13264.39|13384.44|13264.44|13382.75|13262.75|6
1624842630000|2021-06-28 01:10:30|13385.04|13265.04|13387.93|13267.93|13387.93|13267.93|13385.04|13265.04|10
1624842640000|2021-06-28 01:10:40|13388.42|13268.42|13390.21|13270.21|13390.21|13270.21|13388.36|13268.36|9
1624842650000|2021-06-28 01:10:50|13390.6|13270.6|13391.84|13271.84|13391.88|13271.88|13390.6|13270.6|9
1624842660000|2021-06-28 01:11:00|13392|13272|13392.69|13272.69|13393.1|13273.1|13392|13272|9
1624842670000|2021-06-28 01:11:10|13392.48|13272.48|13392.17|13272.17|13392.7|13272.7|13392.17|13272.17|10
1624842680000|2021-06-28 01:11:20|13392.59|13272.59|13393.87|13273.87|13393.87|13273.87|13392.59|13272.59|9
1624842690000|2021-06-28 01:11:30|13394.45|13274.45|13395.97|13275.97|13395.97|13275.97|13394.02|13274.02|10
1624842700000|2021-06-28 01:11:40|13395.76|13275.76|13396.4|13276.4|13396.54|13276.54|13395.43|13275.43|10
1624842710000|2021-06-28 01:11:50|13396.59|13276.59|13396.35|13276.35|13396.65|13276.65|13396.28|13276.28|9
1624842720000|2021-06-28 01:12:00|13396.33|13276.33|13402.89|13282.89|13402.9|13282.9|13396.33|13276.33|10
1624842730000|2021-06-28 01:12:10|13402.94|13282.94|13403.05|13283.05|13403.05|13283.05|13402.45|13282.45|10
1624842740000|2021-06-28 01:12:20|13403.09|13283.09|13403.59|13283.59|13403.59|13283.59|13402.7|13282.7|9
1624842750000|2021-06-28 01:12:30|13403.36|13283.36|13403.58|13283.58|13403.72|13283.72|13402.9|13282.9|9
1624842760000|2021-06-28 01:12:40|13403.11|13283.11|13403.21|13283.21|13403.22|13283.22|13402.46|13282.46|9
1624842770000|2021-06-28 01:12:50|13402.96|13282.96|13403.25|13283.25|13403.46|13283.46|13402.93|13282.93|9
1624842780000|2021-06-28 01:13:00|13403.37|13283.37|13400.74|13280.74|13403.37|13283.37|13400.74|13280.74|9
1624842790000|2021-06-28 01:13:10|13400.7|13280.7|13399.98|13279.98|13400.7|13280.7|13399.98|13279.98|7
1624842800000|2021-06-28 01:13:20|13400.18|13280.18|13400.61|13280.61|13400.61|13280.61|13399.96|13279.96|9
1624842810000|2021-06-28 01:13:30|13401.05|13281.05|13398.49|13278.49|13401.05|13281.05|13398.13|13278.13|10
1624842820000|2021-06-28 01:13:40|13398.43|13278.43|13398.16|13278.16|13398.43|13278.43|13397.96|13277.96|10
1624842830000|2021-06-28 01:13:50|13398.11|13278.11|13398.13|13278.13|13398.17|13278.17|13397.5|13277.5|10
1624842840000|2021-06-28 01:14:00|13398.27|13278.27|13397.43|13277.43|13398.27|13278.27|13397.26|13277.26|10
1624842850000|2021-06-28 01:14:10|13396.56|13276.56|13394.96|13274.96|13396.57|13276.57|13394.96|13274.96|9
1624842860000|2021-06-28 01:14:20|13394.89|13274.89|13394.06|13274.06|13394.89|13274.89|13394.06|13274.06|8
1624842870000|2021-06-28 01:14:30|13394.03|13274.03|13394.15|13274.15|13394.31|13274.31|13393.77|13273.77|9
1624842880000|2021-06-28 01:14:40|13393.93|13273.93|13394.16|13274.16|13394.35|13274.35|13393.35|13273.35|10
1624842890000|2021-06-28 01:14:50|13393.96|13273.96|13392.02|13272.02|13394|13274|13392.02|13272.02|10
1624842900000|2021-06-28 01:15:00|13392.48|13272.48|13390.71|13270.71|13392.48|13272.48|13390.71|13270.71|10
1624842910000|2021-06-28 01:15:10|13390.78|13270.78|13392.08|13272.08|13392.74|13272.74|13390.78|13270.78|10
1624842920000|2021-06-28 01:15:20|13391.84|13271.84|13387.13|13267.13|13391.84|13271.84|13387.13|13267.13|10
1624842930000|2021-06-28 01:15:30|13386.07|13266.07|13383.36|13263.36|13386.07|13266.07|13383.36|13263.36|10
1624842940000|2021-06-28 01:15:40|13382.63|13262.63|13374.87|13254.87|13382.63|13262.63|13374.87|13254.87|10
1624842950000|2021-06-28 01:15:50|13373.7|13253.7|13368.46|13248.46|13373.7|13253.7|13368.46|13248.46|10
1624842960000|2021-06-28 01:16:00|13368.53|13248.53|13367.91|13247.91|13368.67|13248.67|13367.91|13247.91|10
1624842970000|2021-06-28 01:16:10|13367.78|13247.78|13363.36|13243.36|13367.78|13247.78|13363.36|13243.36|9
1624842980000|2021-06-28 01:16:20|13362.58|13242.58|13353.89|13233.89|13362.58|13242.58|13353.89|13233.89|10
1624842990000|2021-06-28 01:16:30|13353.88|13233.88|13352.99|13232.99|13353.88|13233.88|13352.42|13232.42|10
1624843000000|2021-06-28 01:16:40|13352.29|13232.29|13349.53|13229.53|13352.29|13232.29|13349.53|13229.53|9
1624843010000|2021-06-28 01:16:50|13349.36|13229.36|13348.71|13228.71|13349.36|13229.36|13347.71|13227.71|10
1624843020000|2021-06-28 01:17:00|13349|13229|13349.04|13229.04|13349.78|13229.78|13349|13229|7
1624843030000|2021-06-28 01:17:10|13348.8|13228.8|13347.28|13227.28|13348.8|13228.8|13347.01|13227.01|10
1624843040000|2021-06-28 01:17:20|13347.43|13227.43|13347.88|13227.88|13348.29|13228.29|13347.34|13227.34|10
1624843050000|2021-06-28 01:17:30|13348.14|13228.14|13349.2|13229.2|13349.42|13229.42|13347.62|13227.62|10
1624843060000|2021-06-28 01:17:40|13349.32|13229.32|13350.52|13230.52|13350.95|13230.95|13349.26|13229.26|10
1624843070000|2021-06-28 01:17:50|13350.66|13230.66|13354.66|13234.66|13354.66|13234.66|13350.35|13230.35|9
1624843080000|2021-06-28 01:18:00|13355.9|13235.9|13361.4|13241.4|13361.4|13241.4|13355.9|13235.9|9
1624843090000|2021-06-28 01:18:10|13361.54|13241.54|13363.74|13243.74|13363.74|13243.74|13361.54|13241.54|10
1624843100000|2021-06-28 01:18:20|13363.23|13243.23|13363.13|13243.13|13363.82|13243.82|13363.13|13243.13|10
1624843110000|2021-06-28 01:18:30|13362.97|13242.97|13362.67|13242.67|13362.97|13242.97|13362.34|13242.34|10
1624843120000|2021-06-28 01:18:40|13362.23|13242.23|13360.13|13240.13|13362.23|13242.23|13360.13|13240.13|10
1624843130000|2021-06-28 01:18:50|13360.03|13240.03|13358.31|13238.31|13360.03|13240.03|13358.02|13238.02|10
1624843140000|2021-06-28 01:19:00|13358.09|13238.09|13356.02|13236.02|13358.1|13238.1|13356.02|13236.02|10
1624843150000|2021-06-28 01:19:10|13355.75|13235.75|13356.08|13236.08|13356.08|13236.08|13355.38|13235.38|10
1624843160000|2021-06-28 01:19:20|13356.01|13236.01|13354.66|13234.66|13356.92|13236.92|13354.66|13234.66|10
1624843170000|2021-06-28 01:19:30|13353.8|13233.8|13351.78|13231.78|13353.8|13233.8|13351.71|13231.71|10
1624843180000|2021-06-28 01:19:40|13351.66|13231.66|13349.53|13229.53|13352.13|13232.13|13349.53|13229.53|10
1624843190000|2021-06-28 01:19:50|13348.97|13228.97|13348.08|13228.08|13348.97|13228.97|13347.4|13227.4|9
1624843200000|2021-06-28 01:20:00|13347.89|13227.89|13337.06|13217.06|13347.89|13227.89|13337.06|13217.06|10
1624843210000|2021-06-28 01:20:10|13336.68|13216.68|13333.97|13213.97|13336.68|13216.68|13333.97|13213.97|10
1624843220000|2021-06-28 01:20:20|13332.92|13212.92|13332.84|13212.84|13334.03|13214.03|13332.27|13212.27|10
1624843230000|2021-06-28 01:20:30|13332.27|13212.27|13331.09|13211.09|13332.27|13212.27|13330.33|13210.33|10
1624843240000|2021-06-28 01:20:40|13331.45|13211.45|13329.93|13209.93|13331.45|13211.45|13329.93|13209.93|9
1624843250000|2021-06-28 01:20:50|13329.94|13209.94|13328.93|13208.93|13329.94|13209.94|13328.75|13208.75|10
1624843260000|2021-06-28 01:21:00|13329.27|13209.27|13328.38|13208.38|13329.27|13209.27|13328.38|13208.38|9
1624843270000|2021-06-28 01:21:10|13329.15|13209.15|13329.27|13209.27|13329.46|13209.46|13329.05|13209.05|9
1624843280000|2021-06-28 01:21:20|13329.19|13209.19|13331.08|13211.08|13331.08|13211.08|13329.19|13209.19|10
1624843290000|2021-06-28 01:21:30|13331.61|13211.61|13333.28|13213.28|13333.28|13213.28|13331.49|13211.49|10
1624843300000|2021-06-28 01:21:40|13333.87|13213.87|13335.07|13215.07|13335.07|13215.07|13333.87|13213.87|10
1624843310000|2021-06-28 01:21:50|13335.03|13215.03|13335|13215|13335.05|13215.05|13334.92|13214.92|9
1624843320000|2021-06-28 01:22:00|13335.21|13215.21|13336.02|13216.02|13336.02|13216.02|13335.21|13215.21|9
1624843330000|2021-06-28 01:22:10|13335.99|13215.99|13334.77|13214.77|13336.29|13216.29|13334.43|13214.43|9
1624843340000|2021-06-28 01:22:20|13333.49|13213.49|13331.47|13211.47|13333.49|13213.49|13331.12|13211.12|10
1624843350000|2021-06-28 01:22:30|13331.53|13211.53|13331.48|13211.48|13331.53|13211.53|13331.38|13211.38|8
1624843360000|2021-06-28 01:22:40|13331.21|13211.21|13328.8|13208.8|13331.21|13211.21|13328.8|13208.8|10
1624843370000|2021-06-28 01:22:50|13328.55|13208.55|13327.95|13207.95|13328.58|13208.58|13327.95|13207.95|10
1624843380000|2021-06-28 01:23:00|13327.72|13207.72|13325.46|13205.46|13327.72|13207.72|13325.34|13205.34|10
1624843390000|2021-06-28 01:23:10|13325.13|13205.13|13324.79|13204.79|13325.31|13205.31|13324.63|13204.63|8
1624843400000|2021-06-28 01:23:20|13324.81|13204.81|13326.52|13206.52|13326.52|13206.52|13324.6|13204.6|9
1624843410000|2021-06-28 01:23:30|13326.51|13206.51|13326.02|13206.02|13326.76|13206.76|13326.02|13206.02|8
1624843420000|2021-06-28 01:23:40|13325.77|13205.77|13325.12|13205.12|13325.78|13205.78|13325.12|13205.12|10
1624843430000|2021-06-28 01:23:50|13325.02|13205.02|13325.66|13205.66|13325.66|13205.66|13324.87|13204.87|9
1624843440000|2021-06-28 01:24:00|13325.64|13205.64|13325.74|13205.74|13325.74|13205.74|13325.01|13205.01|9
1624843450000|2021-06-28 01:24:10|13325.66|13205.66|13326.04|13206.04|13326.04|13206.04|13325.39|13205.39|8
1624843460000|2021-06-28 01:24:20|13326.01|13206.01|13328.29|13208.29|13328.29|13208.29|13325.97|13205.97|10
1624843470000|2021-06-28 01:24:30|13328.51|13208.51|13328.87|13208.87|13328.93|13208.93|13328.48|13208.48|9
1624843480000|2021-06-28 01:24:40|13328.92|13208.92|13327.69|13207.69|13329.11|13209.11|13327.69|13207.69|8
1624843490000|2021-06-28 01:24:50|13327.62|13207.62|13328.99|13208.99|13328.99|13208.99|13327.62|13207.62|10
1624843500000|2021-06-28 01:25:00|13329.11|13209.11|13328.73|13208.73|13329.11|13209.11|13328.57|13208.57|7
1624843510000|2021-06-28 01:25:10|13328.7|13208.7|13328.15|13208.15|13328.7|13208.7|13327.77|13207.77|10
1624843520000|2021-06-28 01:25:20|13327.27|13207.27|13322.53|13202.53|13327.27|13207.27|13322.53|13202.53|8
1624843530000|2021-06-28 01:25:30|13322.33|13202.33|13320.64|13200.64|13322.45|13202.45|13320.64|13200.64|10
1624843540000|2021-06-28 01:25:40|13320.48|13200.48|13321.23|13201.23|13321.23|13201.23|13320.27|13200.27|10
1624843550000|2021-06-28 01:25:50|13321.24|13201.24|13320.36|13200.36|13321.28|13201.28|13320.36|13200.36|10
1624843560000|2021-06-28 01:26:00|13320.19|13200.19|13318.17|13198.17|13320.19|13200.19|13318.17|13198.17|10
1624843570000|2021-06-28 01:26:10|13318.11|13198.11|13314.6|13194.6|13318.11|13198.11|13314.6|13194.6|10
1624843580000|2021-06-28 01:26:20|13313.9|13193.9|13311.38|13191.38|13313.9|13193.9|13311.38|13191.38|10
1624843590000|2021-06-28 01:26:30|13311.11|13191.11|13308.28|13188.28|13311.11|13191.11|13308.28|13188.28|10
1624843600000|2021-06-28 01:26:40|13308.27|13188.27|13307.88|13187.88|13308.27|13188.27|13307.88|13187.88|7
1624843610000|2021-06-28 01:26:50|13308.01|13188.01|13307.95|13187.95|13309.5|13189.5|13307.95|13187.95|10
1624843620000|2021-06-28 01:27:00|13307.37|13187.37|13306.31|13186.31|13307.37|13187.37|13306.31|13186.31|10
1624843630000|2021-06-28 01:27:10|13306.19|13186.19|13307.4|13187.4|13307.4|13187.4|13306.16|13186.16|8
1624843640000|2021-06-28 01:27:20|13307.56|13187.56|13309.02|13189.02|13309.07|13189.07|13307.56|13187.56|7
1624843650000|2021-06-28 01:27:30|13309.16|13189.16|13305.35|13185.35|13309.16|13189.16|13305.35|13185.35|9
1624843660000|2021-06-28 01:27:40|13305.37|13185.37|13305.16|13185.16|13305.56|13185.56|13305.16|13185.16|10
1624843670000|2021-06-28 01:27:50|13304.85|13184.85|13301.27|13181.27|13304.85|13184.85|13301.27|13181.27|9
1624843680000|2021-06-28 01:28:00|13300.48|13180.48|13297.99|13177.99|13300.52|13180.52|13297.99|13177.99|10
1624843690000|2021-06-28 01:28:10|13297.33|13177.33|13295.57|13175.57|13297.33|13177.33|13295.57|13175.57|10
1624843700000|2021-06-28 01:28:20|13295.38|13175.38|13295.63|13175.63|13295.77|13175.77|13295.16|13175.16|10
1624843710000|2021-06-28 01:28:30|13295.71|13175.71|13295.3|13175.3|13296.23|13176.23|13295.3|13175.3|10
1624843720000|2021-06-28 01:28:40|13295.1|13175.1|13294.57|13174.57|13295.1|13175.1|13294.53|13174.53|8
1624843730000|2021-06-28 01:28:50|13294.33|13174.33|13294.17|13174.17|13294.33|13174.33|13293.79|13173.79|8
1624843740000|2021-06-28 01:29:00|13294.56|13174.56|13294.29|13174.29|13294.89|13174.89|13294.29|13174.29|9
1624843750000|2021-06-28 01:29:10|13293.81|13173.81|13293.48|13173.48|13293.81|13173.81|13293.29|13173.29|10
1624843760000|2021-06-28 01:29:20|13293.59|13173.59|13291.81|13171.81|13293.59|13173.59|13291.81|13171.81|7
1624843770000|2021-06-28 01:29:30|13290.58|13170.58|13282.34|13162.34|13290.58|13170.58|13282.34|13162.34|10
1624843780000|2021-06-28 01:29:40|13282.17|13162.17|13279.49|13159.49|13282.8|13162.8|13279.49|13159.49|10
1624843790000|2021-06-28 01:29:50|13277.08|13157.08|13271.57|13151.57|13277.08|13157.08|13271.57|13151.57|10
1624843800000|2021-06-28 01:30:00|13271.23|13151.23|13272.69|13152.69|13272.69|13152.69|13270.29|13150.29|10
1624843810000|2021-06-28 01:30:10|13273.03|13153.03|13276.24|13156.24|13276.36|13156.36|13273.03|13153.03|10
1624843820000|2021-06-28 01:30:20|13272.18|13152.18|13274.33|13154.33|13274.33|13154.33|13271.18|13151.18|10
1624843830000|2021-06-28 01:30:30|13274.23|13154.23|13275.45|13155.45|13275.45|13155.45|13273.99|13153.99|10
1624843840000|2021-06-28 01:30:40|13276.39|13156.39|13280.96|13160.96|13280.96|13160.96|13276.39|13156.39|10
1624843850000|2021-06-28 01:30:50|13281.03|13161.03|13282.89|13162.89|13282.89|13162.89|13280.68|13160.68|9
1624843860000|2021-06-28 01:31:00|13283.53|13163.53|13283.72|13163.72|13284.39|13164.39|13283.45|13163.45|9
1624843870000|2021-06-28 01:31:10|13283.7|13163.7|13282.64|13162.64|13283.82|13163.82|13282.64|13162.64|10
1624843880000|2021-06-28 01:31:20|13283.5|13163.5|13284.19|13164.19|13284.45|13164.45|13283.49|13163.49|10
1624843890000|2021-06-28 01:31:30|13283.85|13163.85|13285.17|13165.17|13285.17|13165.17|13283.85|13163.85|10
1624843900000|2021-06-28 01:31:40|13285.23|13165.23|13285.19|13165.19|13286.17|13166.17|13285.19|13165.19|10
1624843910000|2021-06-28 01:31:50|13285.14|13165.14|13286.03|13166.03|13286.03|13166.03|13285.14|13165.14|9
1624843920000|2021-06-28 01:32:00|13286.02|13166.02|13286.94|13166.94|13287.6|13167.6|13285.84|13165.84|10
1624843930000|2021-06-28 01:32:10|13286.69|13166.69|13287.23|13167.23|13287.25|13167.25|13286.03|13166.03|10
1624843940000|2021-06-28 01:32:20|13287.01|13167.01|13286.79|13166.79|13287.17|13167.17|13286.79|13166.79|9
1624843950000|2021-06-28 01:32:30|13286.7|13166.7|13286.09|13166.09|13286.8|13166.8|13286.09|13166.09|9
1624843960000|2021-06-28 01:32:40|13286.16|13166.16|13285.72|13165.72|13286.16|13166.16|13285.72|13165.72|9
1624843970000|2021-06-28 01:32:50|13285.71|13165.71|13285.77|13165.77|13285.9|13165.9|13285.58|13165.58|9
1624843980000|2021-06-28 01:33:00|13285.97|13165.97|13285.61|13165.61|13285.97|13165.97|13285.55|13165.55|10
1624843990000|2021-06-28 01:33:10|13285.6|13165.6|13288.17|13168.17|13288.17|13168.17|13285.6|13165.6|10
1624844000000|2021-06-28 01:33:20|13288.44|13168.44|13285.12|13165.12|13289.12|13169.12|13285.12|13165.12|10
1624844010000|2021-06-28 01:33:30|13284.94|13164.94|13283.24|13163.24|13284.94|13164.94|13282.25|13162.25|10
1624844020000|2021-06-28 01:33:40|13283.09|13163.09|13282.04|13162.04|13283.13|13163.13|13282.04|13162.04|10
1624844030000|2021-06-28 01:33:50|13281.13|13161.13|13274.14|13154.14|13281.13|13161.13|13274.14|13154.14|10
1624844040000|2021-06-28 01:34:00|13273.39|13153.39|13267.48|13147.48|13273.39|13153.39|13267.48|13147.48|10
1624844050000|2021-06-28 01:34:10|13267.07|13147.07|13263.14|13143.14|13267.07|13147.07|13263.14|13143.14|10
1624844060000|2021-06-28 01:34:20|13261.88|13141.88|13255.06|13135.06|13261.88|13141.88|13255.06|13135.06|10
1624844070000|2021-06-28 01:34:30|13253.93|13133.93|13243.09|13123.09|13253.93|13133.93|13243.09|13123.09|10
1624844080000|2021-06-28 01:34:40|13242.27|13122.27|13240.28|13120.28|13242.33|13122.33|13240.11|13120.11|9
1624844090000|2021-06-28 01:34:50|13239.75|13119.75|13239.82|13119.82|13240.37|13120.37|13239.7|13119.7|9
1624844100000|2021-06-28 01:35:00|13239.84|13119.84|13239.97|13119.97|13239.97|13119.97|13239.42|13119.42|9
1624844110000|2021-06-28 01:35:10|13240.45|13120.45|13241.05|13121.05|13241.07|13121.07|13240.45|13120.45|10
1624844120000|2021-06-28 01:35:20|13241.7|13121.7|13246.24|13126.24|13246.24|13126.24|13241.7|13121.7|10
1624844130000|2021-06-28 01:35:30|13245.94|13125.94|13246.04|13126.04|13246.96|13126.96|13245.94|13125.94|10
1624844140000|2021-06-28 01:35:40|13246.09|13126.09|13245|13125|13246.09|13126.09|13244.69|13124.69|10
1624844150000|2021-06-28 01:35:50|13245.03|13125.03|13243.67|13123.67|13245.06|13125.06|13243.6|13123.6|10
1624844160000|2021-06-28 01:36:00|13244.2|13124.2|13245.52|13125.52|13245.52|13125.52|13244.2|13124.2|9
1624844170000|2021-06-28 01:36:10|13245.83|13125.83|13246.36|13126.36|13246.47|13126.47|13245.83|13125.83|10
1624844180000|2021-06-28 01:36:20|13246.33|13126.33|13248.02|13128.02|13248.02|13128.02|13246.33|13126.33|10
1624844190000|2021-06-28 01:36:30|13248.34|13128.34|13252|13132|13252|13132|13248.34|13128.34|10
1624844200000|2021-06-28 01:36:40|13251.91|13131.91|13252.02|13132.02|13252.69|13132.69|13251.65|13131.65|10
1624844210000|2021-06-28 01:36:50|13252.04|13132.04|13253.15|13133.15|13253.37|13133.37|13252.04|13132.04|7
1624844220000|2021-06-28 01:37:00|13253.54|13133.54|13255.31|13135.31|13255.31|13135.31|13253.22|13133.22|10
1624844230000|2021-06-28 01:37:10|13255.39|13135.39|13255.05|13135.05|13255.39|13135.39|13254.26|13134.26|8
1624844240000|2021-06-28 01:37:20|13255.07|13135.07|13255.7|13135.7|13255.98|13135.98|13254.88|13134.88|9
1624844250000|2021-06-28 01:37:30|13255.54|13135.54|13256.08|13136.08|13256.08|13136.08|13255.35|13135.35|8
1624844260000|2021-06-28 01:37:40|13256.4|13136.4|13255.48|13135.48|13256.9|13136.9|13255.48|13135.48|9
1624844270000|2021-06-28 01:37:50|13255.34|13135.34|13252.08|13132.08|13255.34|13135.34|13252.08|13132.08|10
1624844280000|2021-06-28 01:38:00|13252.38|13132.38|13251.89|13131.89|13252.7|13132.7|13251.87|13131.87|8
1624844290000|2021-06-28 01:38:10|13252.19|13132.19|13251.74|13131.74|13252.23|13132.23|13251.74|13131.74|9
1624844300000|2021-06-28 01:38:20|13251.47|13131.47|13250.7|13130.7|13251.49|13131.49|13250.7|13130.7|9
1624844310000|2021-06-28 01:38:30|13250.76|13130.76|13249.3|13129.3|13250.76|13130.76|13248.24|13128.24|10
1624844320000|2021-06-28 01:38:40|13249.32|13129.32|13246.93|13126.93|13249.32|13129.32|13246.93|13126.93|10
1624844330000|2021-06-28 01:38:50|13246.18|13126.18|13243.39|13123.39|13246.18|13126.18|13243.39|13123.39|9
1624844340000|2021-06-28 01:39:00|13242.99|13122.99|13240.12|13120.12|13242.99|13122.99|13240.12|13120.12|10
1624844350000|2021-06-28 01:39:10|13239.33|13119.33|13238.63|13118.63|13240.03|13120.03|13238.43|13118.43|10
1624844360000|2021-06-28 01:39:20|13237.39|13117.39|13237.17|13117.17|13237.53|13117.53|13236.99|13116.99|8
1624844370000|2021-06-28 01:39:30|13237.25|13117.25|13237.63|13117.63|13238.21|13118.21|13236.9|13116.9|9
1624844380000|2021-06-28 01:39:40|13238.42|13118.42|13239.62|13119.62|13239.73|13119.73|13238.25|13118.25|10
1624844390000|2021-06-28 01:39:50|13239.63|13119.63|13236.45|13116.45|13240.05|13120.05|13236.45|13116.45|10
1624844400000|2021-06-28 01:40:00|13236.26|13116.26|13237.5|13117.5|13238.29|13118.29|13236|13116|10
1624844410000|2021-06-28 01:40:10|13237.48|13117.48|13239.44|13119.44|13239.44|13119.44|13237.39|13117.39|10
1624844420000|2021-06-28 01:40:20|13239.43|13119.43|13243.45|13123.45|13243.45|13123.45|13239.43|13119.43|9
1624844430000|2021-06-28 01:40:30|13243.51|13123.51|13244.45|13124.45|13244.45|13124.45|13243.51|13123.51|10
1624844440000|2021-06-28 01:40:40|13244.88|13124.88|13245.17|13125.17|13245.22|13125.22|13244.73|13124.73|10
1624844450000|2021-06-28 01:40:50|13245.2|13125.2|13245.96|13125.96|13246.5|13126.5|13244.93|13124.93|10
1624844460000|2021-06-28 01:41:00|13245.54|13125.54|13247.13|13127.13|13247.13|13127.13|13245.32|13125.32|10
1624844470000|2021-06-28 01:41:10|13247.23|13127.23|13253|13133|13253|13133|13247.23|13127.23|10
1624844480000|2021-06-28 01:41:20|13253.21|13133.21|13255.78|13135.78|13255.79|13135.79|13253.21|13133.21|10
1624844490000|2021-06-28 01:41:30|13256.05|13136.05|13257.62|13137.62|13257.62|13137.62|13256.05|13136.05|8
1624844500000|2021-06-28 01:41:40|13257.68|13137.68|13258.77|13138.77|13259.13|13139.13|13257.68|13137.68|10
1624844510000|2021-06-28 01:41:50|13259.06|13139.06|13259.37|13139.37|13259.42|13139.42|13259.01|13139.01|9
1624844520000|2021-06-28 01:42:00|13259.38|13139.38|13261.89|13141.89|13261.89|13141.89|13259.38|13139.38|10
1624844530000|2021-06-28 01:42:10|13262.41|13142.41|13263.47|13143.47|13263.47|13143.47|13262.38|13142.38|10
1624844540000|2021-06-28 01:42:20|13263.64|13143.64|13265.53|13145.53|13266.12|13146.12|13263.64|13143.64|10
1624844550000|2021-06-28 01:42:30|13265.2|13145.2|13264.41|13144.41|13265.44|13145.44|13264.08|13144.08|10
1624844560000|2021-06-28 01:42:40|13264.56|13144.56|13264.6|13144.6|13264.89|13144.89|13264.42|13144.42|10
1624844570000|2021-06-28 01:42:50|13264.79|13144.79|13265.01|13145.01|13265.02|13145.02|13264.79|13144.79|7
1624844580000|2021-06-28 01:43:00|13264.83|13144.83|13263.92|13143.92|13264.83|13144.83|13263.92|13143.92|10
1624844590000|2021-06-28 01:43:10|13264.19|13144.19|13261.05|13141.05|13264.19|13144.19|13261.05|13141.05|10
1624844600000|2021-06-28 01:43:20|13260.65|13140.65|13261.25|13141.25|13261.36|13141.36|13260.65|13140.65|8
1624844610000|2021-06-28 01:43:30|13261.41|13141.41|13261.96|13141.96|13262.04|13142.04|13261.41|13141.41|9
1624844620000|2021-06-28 01:43:40|13261.7|13141.7|13263.08|13143.08|13263.08|13143.08|13261.7|13141.7|9
1624844630000|2021-06-28 01:43:50|13263.07|13143.07|13262.79|13142.79|13263.07|13143.07|13262.61|13142.61|8
1624844640000|2021-06-28 01:44:00|13262.44|13142.44|13262.98|13142.98|13263.03|13143.03|13262.44|13142.44|8
1624844650000|2021-06-28 01:44:10|13263.06|13143.06|13263.54|13143.54|13263.54|13143.54|13262.82|13142.82|10
1624844660000|2021-06-28 01:44:20|13263.19|13143.19|13263.28|13143.28|13263.53|13143.53|13263.07|13143.07|8
1624844670000|2021-06-28 01:44:30|13263.59|13143.59|13262.93|13142.93|13263.59|13143.59|13262.93|13142.93|9
1624844680000|2021-06-28 01:44:40|13262.44|13142.44|13260.67|13140.67|13263.16|13143.16|13260.48|13140.48|10
1624844690000|2021-06-28 01:44:50|13260.68|13140.68|13256.49|13136.49|13260.68|13140.68|13256.49|13136.49|9
1624844700000|2021-06-28 01:45:00|13256.41|13136.41|13254.03|13134.03|13256.41|13136.41|13254.03|13134.03|7
1624844710000|2021-06-28 01:45:10|13254.23|13134.23|13254.47|13134.47|13254.94|13134.94|13254.15|13134.15|10
1624844720000|2021-06-28 01:45:20|13253.82|13133.82|13250.96|13130.96|13253.82|13133.82|13250.96|13130.96|10
1624844730000|2021-06-28 01:45:30|13250.31|13130.31|13248.51|13128.51|13250.31|13130.31|13248.51|13128.51|10
1624844740000|2021-06-28 01:45:40|13248.53|13128.53|13250.42|13130.42|13250.42|13130.42|13248.53|13128.53|10
1624844750000|2021-06-28 01:45:50|13250.48|13130.48|13252.64|13132.64|13253.35|13133.35|13250.48|13130.48|9
1624844760000|2021-06-28 01:46:00|13252.91|13132.91|13254.79|13134.79|13254.79|13134.79|13252.91|13132.91|9
1624844770000|2021-06-28 01:46:10|13254.75|13134.75|13257.2|13137.2|13257.2|13137.2|13254.27|13134.27|10
1624844780000|2021-06-28 01:46:20|13257.68|13137.68|13264.08|13144.08|13264.08|13144.08|13257.68|13137.68|10
1624844790000|2021-06-28 01:46:30|13264.38|13144.38|13265.38|13145.38|13265.38|13145.38|13264.26|13144.26|10
1624844800000|2021-06-28 01:46:40|13265.46|13145.46|13266.04|13146.04|13266.3|13146.3|13265.37|13145.37|10
1624844810000|2021-06-28 01:46:50|13266.32|13146.32|13267.03|13147.03|13267.08|13147.08|13266.32|13146.32|9
1624844820000|2021-06-28 01:47:00|13267.52|13147.52|13268.57|13148.57|13269.41|13149.41|13267.52|13147.52|10
1624844830000|2021-06-28 01:47:10|13269.11|13149.11|13271.08|13151.08|13271.09|13151.09|13268.8|13148.8|9
1624844840000|2021-06-28 01:47:20|13270.99|13150.99|13271.3|13151.3|13271.35|13151.35|13270.99|13150.99|9
1624844850000|2021-06-28 01:47:30|13271.18|13151.18|13269.87|13149.87|13271.18|13151.18|13269.87|13149.87|10
1624844860000|2021-06-28 01:47:40|13269.82|13149.82|13270.42|13150.42|13270.42|13150.42|13269.52|13149.52|10
1624844870000|2021-06-28 01:47:50|13270.69|13150.69|13272.85|13152.85|13272.85|13152.85|13270.69|13150.69|10
1624844880000|2021-06-28 01:48:00|13273.81|13153.81|13276.76|13156.76|13276.76|13156.76|13273.81|13153.81|10
1624844890000|2021-06-28 01:48:10|13278.4|13158.4|13278.9|13158.9|13279.1|13159.1|13278.38|13158.38|8
1624844900000|2021-06-28 01:48:20|13279.27|13159.27|13280.01|13160.01|13280.41|13160.41|13279.16|13159.16|9
1624844910000|2021-06-28 01:48:30|13279.54|13159.54|13280.22|13160.22|13280.7|13160.7|13279|13159|10
1624844920000|2021-06-28 01:48:40|13280.2|13160.2|13283.45|13163.45|13283.45|13163.45|13280.2|13160.2|10
1624844930000|2021-06-28 01:48:50|13283.44|13163.44|13283.46|13163.46|13283.46|13163.46|13282.95|13162.95|8
1624844940000|2021-06-28 01:49:00|13283.58|13163.58|13282.5|13162.5|13284.3|13164.3|13282.32|13162.32|9
1624844950000|2021-06-28 01:49:10|13282.75|13162.75|13282.71|13162.71|13282.86|13162.86|13281.54|13161.54|10
1624844960000|2021-06-28 01:49:20|13282.38|13162.38|13281.55|13161.55|13282.61|13162.61|13281.55|13161.55|9
1624844970000|2021-06-28 01:49:30|13281.95|13161.95|13281.29|13161.29|13281.95|13161.95|13281.14|13161.14|10
1624844980000|2021-06-28 01:49:40|13281.23|13161.23|13281.33|13161.33|13281.57|13161.57|13280.98|13160.98|10
1624844990000|2021-06-28 01:49:50|13280.94|13160.94|13279.24|13159.24|13281.13|13161.13|13278.97|13158.97|10
1624845000000|2021-06-28 01:50:00|13279.1|13159.1|13280.08|13160.08|13280.08|13160.08|13278.94|13158.94|10
1624845010000|2021-06-28 01:50:10|13279.38|13159.38|13279.63|13159.63|13279.99|13159.99|13279.11|13159.11|9
1624845020000|2021-06-28 01:50:20|13279.56|13159.56|13279.12|13159.12|13279.71|13159.71|13279.12|13159.12|9
1624845030000|2021-06-28 01:50:30|13279.08|13159.08|13280.36|13160.36|13280.41|13160.41|13279.08|13159.08|10
1624845040000|2021-06-28 01:50:40|13280.39|13160.39|13282.38|13162.38|13282.38|13162.38|13280.31|13160.31|10
1624845050000|2021-06-28 01:50:50|13282.59|13162.59|13281.69|13161.69|13282.59|13162.59|13281.65|13161.65|7
1624845060000|2021-06-28 01:51:00|13281.71|13161.71|13281.37|13161.37|13281.84|13161.84|13281.2|13161.2|10
1624845070000|2021-06-28 01:51:10|13281.25|13161.25|13279.7|13159.7|13281.25|13161.25|13279.37|13159.37|10
1624845080000|2021-06-28 01:51:20|13279.6|13159.6|13278.9|13158.9|13279.6|13159.6|13278.31|13158.31|8
1624845090000|2021-06-28 01:51:30|13278.89|13158.89|13277.41|13157.41|13278.89|13158.89|13277.24|13157.24|10
1624845100000|2021-06-28 01:51:40|13277.62|13157.62|13278.18|13158.18|13278.78|13158.78|13277.62|13157.62|10
1624845110000|2021-06-28 01:51:50|13278.14|13158.14|13278.99|13158.99|13279.21|13159.21|13278.14|13158.14|9
1624845120000|2021-06-28 01:52:00|13279.2|13159.2|13280.68|13160.68|13280.68|13160.68|13279.13|13159.13|9
1624845130000|2021-06-28 01:52:10|13281.26|13161.26|13282.42|13162.42|13282.77|13162.77|13280.93|13160.93|10
1624845140000|2021-06-28 01:52:20|13282.3|13162.3|13284.07|13164.07|13284.1|13164.1|13281.99|13161.99|10
1624845150000|2021-06-28 01:52:30|13283.84|13163.84|13285.18|13165.18|13285.18|13165.18|13283.83|13163.83|8
1624845160000|2021-06-28 01:52:40|13284.92|13164.92|13285.27|13165.27|13285.27|13165.27|13284.92|13164.92|6
1624845170000|2021-06-28 01:52:50|13285.29|13165.29|13286.16|13166.16|13286.16|13166.16|13285.23|13165.23|8
1624845180000|2021-06-28 01:53:00|13286.18|13166.18|13286.94|13166.94|13286.94|13166.94|13285.69|13165.69|9
1624845190000|2021-06-28 01:53:10|13286.92|13166.92|13289.3|13169.3|13289.3|13169.3|13286.92|13166.92|10
1624845200000|2021-06-28 01:53:20|13289.49|13169.49|13288.4|13168.4|13289.66|13169.66|13288.4|13168.4|9
1624845210000|2021-06-28 01:53:30|13288.33|13168.33|13287.74|13167.74|13288.33|13168.33|13287.64|13167.64|10
1624845220000|2021-06-28 01:53:40|13288.18|13168.18|13289.25|13169.25|13289.97|13169.97|13288.18|13168.18|10
1624845230000|2021-06-28 01:53:50|13289.57|13169.57|13288.71|13168.71|13289.72|13169.72|13288.71|13168.71|9
1624845240000|2021-06-28 01:54:00|13287.93|13167.93|13286.69|13166.69|13287.93|13167.93|13286.28|13166.28|10
1624845250000|2021-06-28 01:54:10|13285.38|13165.38|13285.16|13165.16|13285.54|13165.54|13284.98|13164.98|9
1624845260000|2021-06-28 01:54:20|13285.32|13165.32|13285.03|13165.03|13285.32|13165.32|13284.81|13164.81|9
1624845270000|2021-06-28 01:54:30|13284.41|13164.41|13283.82|13163.82|13284.41|13164.41|13283.82|13163.82|7
1624845280000|2021-06-28 01:54:40|13283.84|13163.84|13282.61|13162.61|13283.84|13163.84|13282.61|13162.61|10
1624845290000|2021-06-28 01:54:50|13282.56|13162.56|13281.95|13161.95|13282.56|13162.56|13281.88|13161.88|9
1624845300000|2021-06-28 01:55:00|13281.82|13161.82|13279.1|13159.1|13281.82|13161.82|13279.1|13159.1|8
1624845310000|2021-06-28 01:55:10|13278.6|13158.6|13275.7|13155.7|13278.6|13158.6|13275.7|13155.7|9
1624845320000|2021-06-28 01:55:20|13275.54|13155.54|13274.77|13154.77|13275.94|13155.94|13274.38|13154.38|10
1624845330000|2021-06-28 01:55:30|13274.56|13154.56|13269.88|13149.88|13274.56|13154.56|13269.88|13149.88|9
1624845340000|2021-06-28 01:55:40|13269.29|13149.29|13263.39|13143.39|13269.29|13149.29|13263.39|13143.39|10
1624845350000|2021-06-28 01:55:50|13262.68|13142.68|13258.93|13138.93|13262.68|13142.68|13258.93|13138.93|10
1624845360000|2021-06-28 01:56:00|13258.86|13138.86|13258.97|13138.97|13259.23|13139.23|13258.59|13138.59|9
1624845370000|2021-06-28 01:56:10|13258.45|13138.45|13257.76|13137.76|13258.56|13138.56|13257.76|13137.76|10
1624845380000|2021-06-28 01:56:20|13257.86|13137.86|13256.74|13136.74|13257.86|13137.86|13256.74|13136.74|10
1624845390000|2021-06-28 01:56:30|13256.52|13136.52|13258.31|13138.31|13258.31|13138.31|13256.41|13136.41|10
1624845400000|2021-06-28 01:56:40|13258.87|13138.87|13256.8|13136.8|13259.07|13139.07|13256.8|13136.8|10
1624845410000|2021-06-28 01:56:50|13256.32|13136.32|13254.13|13134.13|13256.32|13136.32|13254.13|13134.13|10
1624845420000|2021-06-28 01:57:00|13254.07|13134.07|13252.26|13132.26|13254.07|13134.07|13252.16|13132.16|9
1624845430000|2021-06-28 01:57:10|13251.66|13131.66|13250.73|13130.73|13251.66|13131.66|13250.73|13130.73|8
1624845440000|2021-06-28 01:57:20|13249.9|13129.9|13247.94|13127.94|13249.9|13129.9|13247.67|13127.67|9
1624845450000|2021-06-28 01:57:30|13248.35|13128.35|13239.78|13119.78|13248.35|13128.35|13239.78|13119.78|10
1624845460000|2021-06-28 01:57:40|13239.11|13119.11|13237.76|13117.76|13239.11|13119.11|13237.74|13117.74|10
1624845470000|2021-06-28 01:57:50|13237.93|13117.93|13233.84|13113.84|13237.93|13117.93|13233.84|13113.84|9
1624845480000|2021-06-28 01:58:00|13233.96|13113.96|13232.98|13112.98|13233.96|13113.96|13232.98|13112.98|9
1624845490000|2021-06-28 01:58:10|13233.01|13113.01|13234.64|13114.64|13234.79|13114.79|13233.01|13113.01|10
1624845500000|2021-06-28 01:58:20|13234.75|13114.75|13241.09|13121.09|13241.09|13121.09|13234.56|13114.56|10
1624845510000|2021-06-28 01:58:30|13241.15|13121.15|13242.88|13122.88|13242.88|13122.88|13241.15|13121.15|9
1624845520000|2021-06-28 01:58:40|13243.22|13123.22|13243.19|13123.19|13243.63|13123.63|13242.9|13122.9|10
1624845530000|2021-06-28 01:58:50|13243.08|13123.08|13241.79|13121.79|13243.08|13123.08|13241.79|13121.79|9
1624845540000|2021-06-28 01:59:00|13241.63|13121.63|13238.61|13118.61|13241.63|13121.63|13238.61|13118.61|10
1624845550000|2021-06-28 01:59:10|13238.79|13118.79|13236.83|13116.83|13238.79|13118.79|13236.83|13116.83|10
1624845560000|2021-06-28 01:59:20|13237.11|13117.11|13234.91|13114.91|13237.11|13117.11|13234.91|13114.91|8
1624845570000|2021-06-28 01:59:30|13234.9|13114.9|13232.75|13112.75|13234.94|13114.94|13232.55|13112.55|9
1624845580000|2021-06-28 01:59:40|13232.76|13112.76|13231.47|13111.47|13233.52|13113.52|13231.47|13111.47|8
1624845590000|2021-06-28 01:59:50|13231.35|13111.35|13228.86|13108.86|13231.35|13111.35|13228.72|13108.72|10
1624845600000|2021-06-28 02:00:00|13226.52|13106.52|13215.49|13095.49|13226.52|13106.52|13215.49|13095.49|10
1624845610000|2021-06-28 02:00:10|13214.63|13094.63|13221.16|13101.16|13221.16|13101.16|13214.51|13094.51|10
1624845620000|2021-06-28 02:00:20|13222.12|13102.12|13231.13|13111.13|13231.13|13111.13|13222.12|13102.12|10
1624845630000|2021-06-28 02:00:30|13231.7|13111.7|13234.5|13114.5|13234.81|13114.81|13231.7|13111.7|10
1624845640000|2021-06-28 02:00:40|13234.9|13114.9|13235.85|13115.85|13235.85|13115.85|13234.43|13114.43|10
1624845650000|2021-06-28 02:00:50|13235.93|13115.93|13238|13118|13238|13118|13235.93|13115.93|9
1624845660000|2021-06-28 02:01:00|13238.17|13118.17|13247.81|13127.81|13247.81|13127.81|13237.86|13117.86|10
1624845670000|2021-06-28 02:01:10|13247.98|13127.98|13249.53|13129.53|13249.53|13129.53|13247.95|13127.95|10
1624845680000|2021-06-28 02:01:20|13249.4|13129.4|13249.09|13129.09|13249.75|13129.75|13249.09|13129.09|10
1624845690000|2021-06-28 02:01:30|13249.13|13129.13|13249.59|13129.59|13249.59|13129.59|13249.01|13129.01|8
1624845700000|2021-06-28 02:01:40|13249.67|13129.67|13251.19|13131.19|13251.19|13131.19|13249.64|13129.64|10
1624845710000|2021-06-28 02:01:50|13251.67|13131.67|13256.04|13136.04|13256.04|13136.04|13251.67|13131.67|10
1624845720000|2021-06-28 02:02:00|13255.94|13135.94|13260.92|13140.92|13260.92|13140.92|13255.94|13135.94|10
1624845730000|2021-06-28 02:02:10|13263.88|13143.88|13264.89|13144.89|13265.14|13145.14|13263.78|13143.78|10
1624845740000|2021-06-28 02:02:20|13265.1|13145.1|13265.09|13145.09|13265.58|13145.58|13264.75|13144.75|10
1624845750000|2021-06-28 02:02:30|13264.96|13144.96|13266.7|13146.7|13266.93|13146.93|13264.96|13144.96|10
1624845760000|2021-06-28 02:02:40|13267.27|13147.27|13268.38|13148.38|13268.53|13148.53|13267.27|13147.27|10
1624845770000|2021-06-28 02:02:50|13268.33|13148.33|13273.61|13153.61|13273.61|13153.61|13268.26|13148.26|10
1624845780000|2021-06-28 02:03:00|13273.8|13153.8|13275.9|13155.9|13275.9|13155.9|13273.8|13153.8|10
1624845790000|2021-06-28 02:03:10|13278.04|13158.04|13279.89|13159.89|13279.89|13159.89|13278.04|13158.04|9
1624845800000|2021-06-28 02:03:20|13279.97|13159.97|13278.53|13158.53|13279.97|13159.97|13278.53|13158.53|9
1624845810000|2021-06-28 02:03:30|13278.18|13158.18|13275.35|13155.35|13278.18|13158.18|13275.35|13155.35|9
1624845820000|2021-06-28 02:03:40|13275.38|13155.38|13275.36|13155.36|13275.38|13155.38|13275.18|13155.18|6
1624845830000|2021-06-28 02:03:50|13275.23|13155.23|13273.84|13153.84|13275.41|13155.41|13273.84|13153.84|9
1624845840000|2021-06-28 02:04:00|13273.49|13153.49|13272.57|13152.57|13273.62|13153.62|13272.46|13152.46|9
1624845850000|2021-06-28 02:04:10|13272.54|13152.54|13266.83|13146.83|13272.62|13152.62|13266.83|13146.83|10
1624845860000|2021-06-28 02:04:20|13266.12|13146.12|13260.25|13140.25|13266.12|13146.12|13260.25|13140.25|10
1624845870000|2021-06-28 02:04:30|13260.14|13140.14|13259.91|13139.91|13260.15|13140.15|13259.79|13139.79|9
1624845880000|2021-06-28 02:04:40|13260.01|13140.01|13260.12|13140.12|13260.45|13140.45|13260.01|13140.01|9
1624845890000|2021-06-28 02:04:50|13260.55|13140.55|13259.59|13139.59|13260.55|13140.55|13259.59|13139.59|9
1624845900000|2021-06-28 02:05:00|13259.42|13139.42|13257.8|13137.8|13259.42|13139.42|13257.76|13137.76|10
1624845910000|2021-06-28 02:05:10|13257.7|13137.7|13260.03|13140.03|13260.03|13140.03|13257.7|13137.7|8
1624845920000|2021-06-28 02:05:20|13260.34|13140.34|13264.35|13144.35|13264.35|13144.35|13260.34|13140.34|10
1624845930000|2021-06-28 02:05:30|13263.81|13143.81|13266.55|13146.55|13266.62|13146.62|13263.81|13143.81|10
1624845940000|2021-06-28 02:05:40|13266.75|13146.75|13267.05|13147.05|13267.05|13147.05|13266.71|13146.71|9
1624845950000|2021-06-28 02:05:50|13266.87|13146.87|13268.1|13148.1|13269.02|13149.02|13266.87|13146.87|10
1624845960000|2021-06-28 02:06:00|13268.31|13148.31|13268.5|13148.5|13268.92|13148.92|13268.31|13148.31|9
1624845970000|2021-06-28 02:06:10|13267.99|13147.99|13267.9|13147.9|13268.04|13148.04|13267.35|13147.35|10
1624845980000|2021-06-28 02:06:20|13267.86|13147.86|13268.77|13148.77|13268.77|13148.77|13267.84|13147.84|9
1624845990000|2021-06-28 02:06:30|13268.78|13148.78|13267.83|13147.83|13269.28|13149.28|13267.83|13147.83|9
1624846000000|2021-06-28 02:06:40|13268.12|13148.12|13266.52|13146.52|13268.12|13148.12|13266.52|13146.52|9
1624846010000|2021-06-28 02:06:50|13265.78|13145.78|13260.14|13140.14|13265.78|13145.78|13260.14|13140.14|10
1624846020000|2021-06-28 02:07:00|13259.77|13139.77|13256.6|13136.6|13259.77|13139.77|13256.6|13136.6|10
1624846030000|2021-06-28 02:07:10|13256.13|13136.13|13252.79|13132.79|13256.13|13136.13|13252.69|13132.69|10
1624846040000|2021-06-28 02:07:20|13252.52|13132.52|13249.38|13129.38|13252.52|13132.52|13249.38|13129.38|10
1624846050000|2021-06-28 02:07:30|13249.44|13129.44|13249.26|13129.26|13249.51|13129.51|13248.38|13128.38|10
1624846060000|2021-06-28 02:07:40|13249.97|13129.97|13252.02|13132.02|13252.02|13132.02|13249.97|13129.97|10
1624846070000|2021-06-28 02:07:50|13252.49|13132.49|13253.35|13133.35|13253.39|13133.39|13252.49|13132.49|10
1624846080000|2021-06-28 02:08:00|13253.39|13133.39|13255.73|13135.73|13255.74|13135.74|13253.39|13133.39|9
1624846090000|2021-06-28 02:08:10|13256.06|13136.06|13260.26|13140.26|13260.26|13140.26|13256.06|13136.06|10
1624846100000|2021-06-28 02:08:20|13260.36|13140.36|13263.59|13143.59|13264.62|13144.62|13260.36|13140.36|10
1624846110000|2021-06-28 02:08:30|13263.5|13143.5|13261.09|13141.09|13263.5|13143.5|13261.09|13141.09|10
1624846120000|2021-06-28 02:08:40|13261.34|13141.34|13260.74|13140.74|13261.88|13141.88|13260.74|13140.74|10
1624846130000|2021-06-28 02:08:50|13260.99|13140.99|13258.98|13138.98|13260.99|13140.99|13258.98|13138.98|10
1624846140000|2021-06-28 02:09:00|13258.97|13138.97|13256.32|13136.32|13258.97|13138.97|13256.16|13136.16|10
1624846150000|2021-06-28 02:09:10|13255.68|13135.68|13258.98|13138.98|13258.98|13138.98|13255.29|13135.29|10
1624846160000|2021-06-28 02:09:20|13258.89|13138.89|13259.92|13139.92|13259.92|13139.92|13258.43|13138.43|10
1624846170000|2021-06-28 02:09:30|13259.95|13139.95|13260.02|13140.02|13261.28|13141.28|13259.7|13139.7|10
1624846180000|2021-06-28 02:09:40|13259.95|13139.95|13258.73|13138.73|13260.03|13140.03|13258.73|13138.73|8
1624846190000|2021-06-28 02:09:50|13258.79|13138.79|13257.83|13137.83|13258.79|13138.79|13257.34|13137.34|10
1624846200000|2021-06-28 02:10:00|13257.75|13137.75|13258.48|13138.48|13258.64|13138.64|13257.75|13137.75|9
1624846210000|2021-06-28 02:10:10|13259.2|13139.2|13260.79|13140.79|13260.79|13140.79|13259.2|13139.2|9
1624846220000|2021-06-28 02:10:20|13260.68|13140.68|13262.73|13142.73|13262.73|13142.73|13260.68|13140.68|10
1624846230000|2021-06-28 02:10:30|13263.65|13143.65|13264.04|13144.04|13264.48|13144.48|13263.65|13143.65|8
1624846240000|2021-06-28 02:10:40|13264|13144|13262.97|13142.97|13264|13144|13262.85|13142.85|10
1624846250000|2021-06-28 02:10:50|13262.9|13142.9|13263.45|13143.45|13263.45|13143.45|13262.9|13142.9|9
1624846260000|2021-06-28 02:11:00|13263.27|13143.27|13260.08|13140.08|13263.27|13143.27|13260.08|13140.08|9
1624846270000|2021-06-28 02:11:10|13260.02|13140.02|13259.79|13139.79|13260.02|13140.02|13259.43|13139.43|10
1624846280000|2021-06-28 02:11:20|13259.76|13139.76|13258.28|13138.28|13259.76|13139.76|13258.28|13138.28|9
1624846290000|2021-06-28 02:11:30|13258|13138|13255.35|13135.35|13258|13138|13254.93|13134.93|9
1624846300000|2021-06-28 02:11:40|13255.82|13135.82|13253.7|13133.7|13255.82|13135.82|13253.7|13133.7|9
1624846310000|2021-06-28 02:11:50|13253.89|13133.89|13253.48|13133.48|13254.06|13134.06|13253.48|13133.48|8
1624846320000|2021-06-28 02:12:00|13253.55|13133.55|13251.88|13131.88|13253.56|13133.56|13251.88|13131.88|8
1624846330000|2021-06-28 02:12:10|13251.69|13131.69|13247.43|13127.43|13251.69|13131.69|13247.43|13127.43|10
1624846340000|2021-06-28 02:12:20|13247.31|13127.31|13246.57|13126.57|13247.46|13127.46|13246.57|13126.57|9
1624846350000|2021-06-28 02:12:30|13246.37|13126.37|13245.52|13125.52|13246.37|13126.37|13244.51|13124.51|8
1624846360000|2021-06-28 02:12:40|13245.74|13125.74|13245.08|13125.08|13245.87|13125.87|13245.04|13125.04|7
1624846370000|2021-06-28 02:12:50|13245.45|13125.45|13245.83|13125.83|13245.83|13125.83|13245.01|13125.01|8
1624846380000|2021-06-28 02:13:00|13245.89|13125.89|13246.51|13126.51|13246.51|13126.51|13245.89|13125.89|9
1624846390000|2021-06-28 02:13:10|13246.53|13126.53|13245.96|13125.96|13246.83|13126.83|13245.96|13125.96|9
1624846400000|2021-06-28 02:13:20|13245.78|13125.78|13241.39|13121.39|13245.78|13125.78|13241.39|13121.39|8
1624846410000|2021-06-28 02:13:30|13241.6|13121.6|13237.8|13117.8|13241.6|13121.6|13237.66|13117.66|10
1624846420000|2021-06-28 02:13:40|13237.77|13117.77|13235|13115|13237.77|13117.77|13234.97|13114.97|10
1624846430000|2021-06-28 02:13:50|13235.22|13115.22|13235.26|13115.26|13235.26|13115.26|13234.43|13114.43|9
1624846440000|2021-06-28 02:14:00|13235.51|13115.51|13236.74|13116.74|13236.74|13116.74|13235.51|13115.51|10
1624846450000|2021-06-28 02:14:10|13236.7|13116.7|13236.61|13116.61|13236.82|13116.82|13236.37|13116.37|8
1624846460000|2021-06-28 02:14:20|13236.42|13116.42|13235.84|13115.84|13236.42|13116.42|13235.76|13115.76|10
1624846470000|2021-06-28 02:14:30|13235.88|13115.88|13235.62|13115.62|13235.89|13115.89|13235.57|13115.57|9
1624846480000|2021-06-28 02:14:40|13235.78|13115.78|13239.3|13119.3|13239.3|13119.3|13235.75|13115.75|9
1624846490000|2021-06-28 02:14:50|13239.51|13119.51|13243.75|13123.75|13243.75|13123.75|13239.51|13119.51|10
1624846500000|2021-06-28 02:15:00|13243.48|13123.48|13243.65|13123.65|13244.23|13124.23|13243.41|13123.41|10
1624846510000|2021-06-28 02:15:10|13243.67|13123.67|13246.86|13126.86|13246.86|13126.86|13243.67|13123.67|9
1624846520000|2021-06-28 02:15:20|13247.21|13127.21|13252.75|13132.75|13252.75|13132.75|13247.21|13127.21|10
1624846530000|2021-06-28 02:15:30|13253.62|13133.62|13252.85|13132.85|13254.73|13134.73|13252.85|13132.85|10
1624846540000|2021-06-28 02:15:40|13253.02|13133.02|13252.73|13132.73|13253.02|13133.02|13252.3|13132.3|10
1624846550000|2021-06-28 02:15:50|13252.81|13132.81|13253.2|13133.2|13253.2|13133.2|13252.81|13132.81|9
1624846560000|2021-06-28 02:16:00|13253.34|13133.34|13255.02|13135.02|13255.53|13135.53|13253.34|13133.34|10
1624846570000|2021-06-28 02:16:10|13255.49|13135.49|13253.06|13133.06|13255.49|13135.49|13253.06|13133.06|9
1624846580000|2021-06-28 02:16:20|13252.89|13132.89|13252.68|13132.68|13252.89|13132.89|13252.26|13132.26|8
1624846590000|2021-06-28 02:16:30|13251.67|13131.67|13250.76|13130.76|13251.89|13131.89|13250.76|13130.76|10
1624846600000|2021-06-28 02:16:40|13250.34|13130.34|13251.13|13131.13|13251.13|13131.13|13250.03|13130.03|10
1624846610000|2021-06-28 02:16:50|13251.28|13131.28|13251.85|13131.85|13251.92|13131.92|13251.1|13131.1|10
1624846620000|2021-06-28 02:17:00|13251.87|13131.87|13251.92|13131.92|13252.23|13132.23|13251.62|13131.62|8
1624846630000|2021-06-28 02:17:10|13251.9|13131.9|13252.47|13132.47|13252.5|13132.5|13251.75|13131.75|10
1624846640000|2021-06-28 02:17:20|13252.67|13132.67|13253.91|13133.91|13253.91|13133.91|13252.67|13132.67|9
1624846650000|2021-06-28 02:17:30|13254.06|13134.06|13255.84|13135.84|13255.93|13135.93|13254.06|13134.06|9
1624846660000|2021-06-28 02:17:40|13256.23|13136.23|13257.18|13137.18|13257.4|13137.4|13256.23|13136.23|8
1624846670000|2021-06-28 02:17:50|13258.78|13138.78|13261.51|13141.51|13261.71|13141.71|13258.78|13138.78|10
1624846680000|2021-06-28 02:18:00|13261.46|13141.46|13262.85|13142.85|13263.09|13143.09|13261.46|13141.46|10
1624846690000|2021-06-28 02:18:10|13262.98|13142.98|13263.36|13143.36|13263.36|13143.36|13262.51|13142.51|9
1624846700000|2021-06-28 02:18:20|13263.41|13143.41|13264.82|13144.82|13264.92|13144.92|13263.41|13143.41|8
1624846710000|2021-06-28 02:18:30|13264.96|13144.96|13265.55|13145.55|13265.57|13145.57|13264.96|13144.96|7
1624846720000|2021-06-28 02:18:40|13265.09|13145.09|13268.01|13148.01|13268.01|13148.01|13265.09|13145.09|10
1624846730000|2021-06-28 02:18:50|13268.35|13148.35|13270.28|13150.28|13270.28|13150.28|13268.23|13148.23|10
1624846740000|2021-06-28 02:19:00|13269.24|13149.24|13268.59|13148.59|13269.41|13149.41|13268.26|13148.26|9
1624846750000|2021-06-28 02:19:10|13268.64|13148.64|13269.68|13149.68|13269.76|13149.76|13268.64|13148.64|10
1624846760000|2021-06-28 02:19:20|13269.69|13149.69|13272.64|13152.64|13273|13153|13269.69|13149.69|10
1624846770000|2021-06-28 02:19:30|13272.68|13152.68|13273.02|13153.02|13273.36|13153.36|13272.43|13152.43|10
1624846780000|2021-06-28 02:19:40|13272.95|13152.95|13272.8|13152.8|13273.39|13153.39|13272.74|13152.74|8
1624846790000|2021-06-28 02:19:50|13272.64|13152.64|13271.95|13151.95|13272.65|13152.65|13271.88|13151.88|10
1624846800000|2021-06-28 02:20:00|13271.79|13151.79|13272.37|13152.37|13272.37|13152.37|13271.49|13151.49|10
1624846810000|2021-06-28 02:20:10|13272.36|13152.36|13273.58|13153.58|13273.94|13153.94|13272.36|13152.36|10
1624846820000|2021-06-28 02:20:20|13273.64|13153.64|13274.63|13154.63|13274.63|13154.63|13273.64|13153.64|9
1624846830000|2021-06-28 02:20:30|13274.48|13154.48|13276.34|13156.34|13276.34|13156.34|13274.48|13154.48|10
1624846840000|2021-06-28 02:20:40|13276.96|13156.96|13280.1|13160.1|13280.1|13160.1|13276.96|13156.96|10
1624846850000|2021-06-28 02:20:50|13280.08|13160.08|13280.3|13160.3|13280.3|13160.3|13279.89|13159.89|9
1624846860000|2021-06-28 02:21:00|13281.03|13161.03|13281.65|13161.65|13281.65|13161.65|13280.62|13160.62|10
1624846870000|2021-06-28 02:21:10|13281.69|13161.69|13281.38|13161.38|13282.13|13162.13|13280.79|13160.79|10
1624846880000|2021-06-28 02:21:20|13281.33|13161.33|13280.17|13160.17|13281.33|13161.33|13280.12|13160.12|8
1624846890000|2021-06-28 02:21:30|13280.18|13160.18|13280.9|13160.9|13280.9|13160.9|13279.96|13159.96|9
1624846900000|2021-06-28 02:21:40|13281.02|13161.02|13281.04|13161.04|13281.22|13161.22|13280.59|13160.59|9
1624846910000|2021-06-28 02:21:50|13281.03|13161.03|13280.26|13160.26|13281.07|13161.07|13280.26|13160.26|9
1624846920000|2021-06-28 02:22:00|13280.17|13160.17|13278.75|13158.75|13280.17|13160.17|13278.69|13158.69|10
1624846930000|2021-06-28 02:22:10|13278.66|13158.66|13278.28|13158.28|13278.66|13158.66|13278.28|13158.28|9
1624846940000|2021-06-28 02:22:20|13278.21|13158.21|13278.13|13158.13|13278.21|13158.21|13277.89|13157.89|9
1624846950000|2021-06-28 02:22:30|13278.17|13158.17|13278.58|13158.58|13278.84|13158.84|13278.02|13158.02|9
1624846960000|2021-06-28 02:22:40|13278.47|13158.47|13276.88|13156.88|13278.55|13158.55|13276.88|13156.88|10
1624846970000|2021-06-28 02:22:50|13276.83|13156.83|13276.56|13156.56|13276.84|13156.84|13276.48|13156.48|7
1624846980000|2021-06-28 02:23:00|13276.54|13156.54|13276.31|13156.31|13276.75|13156.75|13276.31|13156.31|8
1624846990000|2021-06-28 02:23:10|13276.19|13156.19|13274.87|13154.87|13276.19|13156.19|13274.87|13154.87|8
1624847000000|2021-06-28 02:23:20|13274.86|13154.86|13274.07|13154.07|13275.25|13155.25|13274.07|13154.07|8
1624847010000|2021-06-28 02:23:30|13274.32|13154.32|13274.43|13154.43|13274.48|13154.48|13274.13|13154.13|8
1624847020000|2021-06-28 02:23:40|13274.21|13154.21|13273.7|13153.7|13274.21|13154.21|13273.7|13153.7|9
1624847030000|2021-06-28 02:23:50|13273.46|13153.46|13273.15|13153.15|13273.46|13153.46|13272.99|13152.99|8
1624847040000|2021-06-28 02:24:00|13273.09|13153.09|13273.05|13153.05|13273.26|13153.26|13273.01|13153.01|6
1624847050000|2021-06-28 02:24:10|13272.92|13152.92|13268.36|13148.36|13273.21|13153.21|13268.36|13148.36|10
1624847060000|2021-06-28 02:24:20|13268.33|13148.33|13267.87|13147.87|13268.33|13148.33|13267.86|13147.86|8
1624847070000|2021-06-28 02:24:30|13267.84|13147.84|13268.36|13148.36|13268.36|13148.36|13267.82|13147.82|7
1624847080000|2021-06-28 02:24:40|13268.38|13148.38|13268.4|13148.4|13268.4|13148.4|13268.21|13148.21|7
1624847090000|2021-06-28 02:24:50|13267.74|13147.74|13266.95|13146.95|13267.83|13147.83|13266.93|13146.93|10
1624847100000|2021-06-28 02:25:00|13266.97|13146.97|13266.41|13146.41|13267.14|13147.14|13266.41|13146.41|8
1624847110000|2021-06-28 02:25:10|13266.54|13146.54|13267.04|13147.04|13267.05|13147.05|13266.14|13146.14|10
1624847120000|2021-06-28 02:25:20|13267.05|13147.05|13267.1|13147.1|13267.23|13147.23|13266.99|13146.99|9
1624847130000|2021-06-28 02:25:30|13267.04|13147.04|13267.76|13147.76|13267.8|13147.8|13267.04|13147.04|8
1624847140000|2021-06-28 02:25:40|13267.64|13147.64|13268.12|13148.12|13268.14|13148.14|13267.56|13147.56|5
1624847150000|2021-06-28 02:25:50|13268.45|13148.45|13269.88|13149.88|13269.88|13149.88|13268.45|13148.45|8
1624847160000|2021-06-28 02:26:00|13270.06|13150.06|13270.33|13150.33|13270.9|13150.9|13270.06|13150.06|10
1624847170000|2021-06-28 02:26:10|13270.1|13150.1|13270.6|13150.6|13270.6|13150.6|13269.96|13149.96|7
1624847180000|2021-06-28 02:26:20|13270.52|13150.52|13269.83|13149.83|13270.52|13150.52|13269.83|13149.83|9
1624847190000|2021-06-28 02:26:30|13269.93|13149.93|13268.61|13148.61|13270.2|13150.2|13268.61|13148.61|8
1624847200000|2021-06-28 02:26:40|13268.57|13148.57|13270.11|13150.11|13270.11|13150.11|13268.57|13148.57|9
1624847210000|2021-06-28 02:26:50|13270.06|13150.06|13270.34|13150.34|13270.5|13150.5|13270.06|13150.06|7
1624847220000|2021-06-28 02:27:00|13270.39|13150.39|13270.35|13150.35|13270.47|13150.47|13270.23|13150.23|10
1624847230000|2021-06-28 02:27:10|13270.43|13150.43|13271.32|13151.32|13271.32|13151.32|13270.22|13150.22|9
1624847240000|2021-06-28 02:27:20|13271.36|13151.36|13271.61|13151.61|13272.29|13152.29|13271.36|13151.36|10
1624847250000|2021-06-28 02:27:30|13271.55|13151.55|13272.22|13152.22|13272.68|13152.68|13271.55|13151.55|7
1624847260000|2021-06-28 02:27:40|13272.14|13152.14|13272.85|13152.85|13272.85|13152.85|13272.1|13152.1|10
1624847270000|2021-06-28 02:27:50|13272.89|13152.89|13273.07|13153.07|13273.1|13153.1|13272.89|13152.89|10
1624847280000|2021-06-28 02:28:00|13273.08|13153.08|13271.31|13151.31|13273.27|13153.27|13271.31|13151.31|9
1624847290000|2021-06-28 02:28:10|13270.82|13150.82|13269.41|13149.41|13270.85|13150.85|13269.41|13149.41|9
1624847300000|2021-06-28 02:28:20|13269.61|13149.61|13269.99|13149.99|13270.11|13150.11|13269.52|13149.52|9
1624847310000|2021-06-28 02:28:30|13270|13150|13270.72|13150.72|13270.78|13150.78|13269.88|13149.88|9
1624847320000|2021-06-28 02:28:40|13270.76|13150.76|13270.18|13150.18|13270.86|13150.86|13270.06|13150.06|9
1624847330000|2021-06-28 02:28:50|13270.12|13150.12|13270.55|13150.55|13270.55|13150.55|13270.12|13150.12|4
1624847340000|2021-06-28 02:29:00|13270.18|13150.18|13272.45|13152.45|13272.45|13152.45|13270.18|13150.18|8
1624847350000|2021-06-28 02:29:10|13272.61|13152.61|13273.84|13153.84|13273.93|13153.93|13272.56|13152.56|9
1624847360000|2021-06-28 02:29:20|13273.93|13153.93|13276.12|13156.12|13276.12|13156.12|13273.74|13153.74|10
1624847370000|2021-06-28 02:29:30|13276.48|13156.48|13278.04|13158.04|13278.21|13158.21|13276.48|13156.48|10
1624847380000|2021-06-28 02:29:40|13278.44|13158.44|13283.84|13163.84|13283.84|13163.84|13278.44|13158.44|10
1624847390000|2021-06-28 02:29:50|13283.97|13163.97|13290.65|13170.65|13290.65|13170.65|13283.97|13163.97|10
1624847400000|2021-06-28 02:30:00|13290.71|13170.71|13295.18|13175.18|13295.18|13175.18|13290.71|13170.71|8
1624847410000|2021-06-28 02:30:10|13294.98|13174.98|13296.79|13176.79|13297.18|13177.18|13294.98|13174.98|10
1624847420000|2021-06-28 02:30:20|13297.21|13177.21|13302.46|13182.46|13302.46|13182.46|13297.06|13177.06|10
1624847430000|2021-06-28 02:30:30|13303.37|13183.37|13306.44|13186.44|13306.44|13186.44|13303.3|13183.3|10
1624847440000|2021-06-28 02:30:40|13307.23|13187.23|13312.2|13192.2|13312.2|13192.2|13307.23|13187.23|9
1624847450000|2021-06-28 02:30:50|13313.08|13193.08|13314.62|13194.62|13314.62|13194.62|13312.68|13192.68|9
1624847460000|2021-06-28 02:31:00|13314.74|13194.74|13319|13199|13319|13199|13314.74|13194.74|9
1624847470000|2021-06-28 02:31:10|13319.46|13199.46|13322.83|13202.83|13322.83|13202.83|13319.46|13199.46|10
1624847480000|2021-06-28 02:31:20|13323.23|13203.23|13324.56|13204.56|13324.79|13204.79|13323.07|13203.07|8
1624847490000|2021-06-28 02:31:30|13323.51|13203.51|13323.35|13203.35|13324.37|13204.37|13323.27|13203.27|7
1624847500000|2021-06-28 02:31:40|13323.3|13203.3|13323.78|13203.78|13323.78|13203.78|13323.18|13203.18|9
1624847510000|2021-06-28 02:31:50|13323.74|13203.74|13323.04|13203.04|13323.74|13203.74|13323.04|13203.04|8
1624847520000|2021-06-28 02:32:00|13322.8|13202.8|13322.85|13202.85|13323.79|13203.79|13322.77|13202.77|8
1624847530000|2021-06-28 02:32:10|13322.69|13202.69|13322.12|13202.12|13322.69|13202.69|13321.74|13201.74|10
1624847540000|2021-06-28 02:32:20|13322.08|13202.08|13321.81|13201.81|13322.08|13202.08|13321.39|13201.39|10
1624847550000|2021-06-28 02:32:30|13321.79|13201.79|13322.13|13202.13|13322.56|13202.56|13321.79|13201.79|9
1624847560000|2021-06-28 02:32:40|13320.25|13200.25|13318.65|13198.65|13320.45|13200.45|13318.65|13198.65|10
1624847570000|2021-06-28 02:32:50|13318.71|13198.71|13318.87|13198.87|13318.87|13198.87|13316.73|13196.73|9
1624847580000|2021-06-28 02:33:00|13320.17|13200.17|13321.7|13201.7|13321.7|13201.7|13320.17|13200.17|10
1624847590000|2021-06-28 02:33:10|13321.58|13201.58|13321|13201|13321.96|13201.96|13320.95|13200.95|10
1624847600000|2021-06-28 02:33:20|13321.09|13201.09|13319.65|13199.65|13321.21|13201.21|13319.65|13199.65|10
1624847610000|2021-06-28 02:33:30|13319.09|13199.09|13318.16|13198.16|13319.09|13199.09|13318.16|13198.16|8
1624847620000|2021-06-28 02:33:40|13318.37|13198.37|13318.24|13198.24|13318.51|13198.51|13318.09|13198.09|8
1624847630000|2021-06-28 02:33:50|13318.22|13198.22|13318.57|13198.57|13318.67|13198.67|13318.15|13198.15|9
1624847640000|2021-06-28 02:34:00|13318.99|13198.99|13319.29|13199.29|13319.29|13199.29|13318.4|13198.4|10
1624847650000|2021-06-28 02:34:10|13319.67|13199.67|13321.11|13201.11|13321.11|13201.11|13319.67|13199.67|9
1624847660000|2021-06-28 02:34:20|13321.15|13201.15|13320.85|13200.85|13321.18|13201.18|13320.62|13200.62|8
1624847670000|2021-06-28 02:34:30|13320.42|13200.42|13319.72|13199.72|13320.5|13200.5|13319.71|13199.71|8
1624847680000|2021-06-28 02:34:40|13319.84|13199.84|13319.38|13199.38|13319.84|13199.84|13319.38|13199.38|8
1624847690000|2021-06-28 02:34:50|13319.39|13199.39|13318.87|13198.87|13319.39|13199.39|13318.87|13198.87|9
1624847700000|2021-06-28 02:35:00|13318.88|13198.88|13316.88|13196.88|13318.88|13198.88|13316.66|13196.66|10
1624847710000|2021-06-28 02:35:10|13316.46|13196.46|13313.06|13193.06|13316.47|13196.47|13313.06|13193.06|9
1624847720000|2021-06-28 02:35:20|13313.04|13193.04|13310|13190|13313.04|13193.04|13310|13190|9
1624847730000|2021-06-28 02:35:30|13309.92|13189.92|13308.5|13188.5|13309.92|13189.92|13308.39|13188.39|8
1624847740000|2021-06-28 02:35:40|13308.26|13188.26|13305.98|13185.98|13308.26|13188.26|13305.84|13185.84|10
1624847750000|2021-06-28 02:35:50|13306.14|13186.14|13304.63|13184.63|13306.14|13186.14|13304.63|13184.63|9
1624847760000|2021-06-28 02:36:00|13304.13|13184.13|13305.14|13185.14|13305.14|13185.14|13303.73|13183.73|10
1624847770000|2021-06-28 02:36:10|13305.43|13185.43|13308.68|13188.68|13308.68|13188.68|13305.43|13185.43|9
1624847780000|2021-06-28 02:36:20|13308.95|13188.95|13309.32|13189.32|13309.38|13189.38|13308.87|13188.87|8
1624847790000|2021-06-28 02:36:30|13309.62|13189.62|13309.49|13189.49|13309.91|13189.91|13309.39|13189.39|10
1624847800000|2021-06-28 02:36:40|13309.92|13189.92|13310.36|13190.36|13310.77|13190.77|13309.92|13189.92|8
1624847810000|2021-06-28 02:36:50|13310.46|13190.46|13311.32|13191.32|13311.32|13191.32|13310.43|13190.43|8
1624847820000|2021-06-28 02:37:00|13311.21|13191.21|13311.66|13191.66|13311.66|13191.66|13310.98|13190.98|9
1624847830000|2021-06-28 02:37:10|13311.7|13191.7|13312.99|13192.99|13312.99|13192.99|13311.7|13191.7|9
1624847840000|2021-06-28 02:37:20|13313.19|13193.19|13313.22|13193.22|13313.28|13193.28|13313.06|13193.06|9
1624847850000|2021-06-28 02:37:30|13313.23|13193.23|13313.33|13193.33|13313.34|13193.34|13313.13|13193.13|9
1624847860000|2021-06-28 02:37:40|13313.32|13193.32|13312.96|13192.96|13313.4|13193.4|13312.9|13192.9|8
1624847870000|2021-06-28 02:37:50|13313.06|13193.06|13312.64|13192.64|13313.06|13193.06|13312.64|13192.64|8
1624847880000|2021-06-28 02:38:00|13312.46|13192.46|13313.24|13193.24|13313.24|13193.24|13312.45|13192.45|8
1624847890000|2021-06-28 02:38:10|13313.34|13193.34|13313.1|13193.1|13313.37|13193.37|13313.1|13193.1|7
1624847900000|2021-06-28 02:38:20|13312.85|13192.85|13310.28|13190.28|13312.85|13192.85|13310.28|13190.28|10
1624847910000|2021-06-28 02:38:30|13310.22|13190.22|13309.93|13189.93|13310.32|13190.32|13309.61|13189.61|10
1624847920000|2021-06-28 02:38:40|13309.94|13189.94|13308.75|13188.75|13310.01|13190.01|13308.75|13188.75|9
1624847930000|2021-06-28 02:38:50|13308.15|13188.15|13306.64|13186.64|13308.15|13188.15|13306.64|13186.64|9
1624847940000|2021-06-28 02:39:00|13306.61|13186.61|13306.99|13186.99|13306.99|13186.99|13306.27|13186.27|9
1624847950000|2021-06-28 02:39:10|13307|13187|13306.92|13186.92|13307.63|13187.63|13306.92|13186.92|10
1624847960000|2021-06-28 02:39:20|13306.79|13186.79|13306.87|13186.87|13307.09|13187.09|13306.79|13186.79|9
1624847970000|2021-06-28 02:39:30|13306.84|13186.84|13302.92|13182.92|13306.84|13186.84|13302.92|13182.92|9
1624847980000|2021-06-28 02:39:40|13301.9|13181.9|13298.19|13178.19|13301.9|13181.9|13298.19|13178.19|10
1624847990000|2021-06-28 02:39:50|13297.9|13177.9|13294.65|13174.65|13297.9|13177.9|13294.65|13174.65|10
1624848000000|2021-06-28 02:40:00|13294.67|13174.67|13294.77|13174.77|13294.92|13174.92|13294.26|13174.26|8
1624848010000|2021-06-28 02:40:10|13294.84|13174.84|13292.92|13172.92|13294.84|13174.84|13292.81|13172.81|10
1624848020000|2021-06-28 02:40:20|13292.88|13172.88|13291.64|13171.64|13292.88|13172.88|13291.64|13171.64|7
1624848030000|2021-06-28 02:40:30|13291.69|13171.69|13291.22|13171.22|13291.69|13171.69|13291.2|13171.2|8
1624848040000|2021-06-28 02:40:40|13291.19|13171.19|13291.82|13171.82|13291.82|13171.82|13290.56|13170.56|10
1624848050000|2021-06-28 02:40:50|13291.76|13171.76|13291.14|13171.14|13291.76|13171.76|13291.14|13171.14|7
1624848060000|2021-06-28 02:41:00|13291.43|13171.43|13288.99|13168.99|13291.43|13171.43|13288.99|13168.99|8
1624848070000|2021-06-28 02:41:10|13288.88|13168.88|13288.63|13168.63|13288.94|13168.94|13288.62|13168.62|10
1624848080000|2021-06-28 02:41:20|13288.64|13168.64|13287.73|13167.73|13288.77|13168.77|13287.73|13167.73|9
1624848090000|2021-06-28 02:41:30|13287.71|13167.71|13287.11|13167.11|13287.71|13167.71|13286.89|13166.89|8
1624848100000|2021-06-28 02:41:40|13287.09|13167.09|13287.2|13167.2|13287.58|13167.58|13287.05|13167.05|10
1624848110000|2021-06-28 02:41:50|13287.21|13167.21|13286.76|13166.76|13287.21|13167.21|13286.76|13166.76|10
1624848120000|2021-06-28 02:42:00|13286.75|13166.75|13286.63|13166.63|13286.75|13166.75|13286.49|13166.49|9
1624848130000|2021-06-28 02:42:10|13286.96|13166.96|13287.17|13167.17|13287.17|13167.17|13286.96|13166.96|7
1624848140000|2021-06-28 02:42:20|13286.32|13166.32|13286.05|13166.05|13286.35|13166.35|13285.99|13165.99|7
1624848150000|2021-06-28 02:42:30|13285.83|13165.83|13285.82|13165.82|13286.4|13166.4|13285.82|13165.82|10
1624848160000|2021-06-28 02:42:40|13285.96|13165.96|13285.71|13165.71|13285.96|13165.96|13285.71|13165.71|6
1624848170000|2021-06-28 02:42:50|13285.75|13165.75|13284.7|13164.7|13285.99|13165.99|13284.7|13164.7|8
1624848180000|2021-06-28 02:43:00|13284.57|13164.57|13284.13|13164.13|13284.57|13164.57|13284.13|13164.13|8
1624848190000|2021-06-28 02:43:10|13283.95|13163.95|13282.15|13162.15|13283.95|13163.95|13282.15|13162.15|10
1624848200000|2021-06-28 02:43:20|13282.22|13162.22|13281.55|13161.55|13282.22|13162.22|13281.55|13161.55|8
1624848210000|2021-06-28 02:43:30|13281.79|13161.79|13283.07|13163.07|13283.07|13163.07|13281.79|13161.79|9
1624848220000|2021-06-28 02:43:40|13282.83|13162.83|13283.46|13163.46|13283.48|13163.48|13282.4|13162.4|8
1624848230000|2021-06-28 02:43:50|13283.6|13163.6|13283.64|13163.64|13283.68|13163.68|13283.49|13163.49|10
1624848240000|2021-06-28 02:44:00|13283.65|13163.65|13283.43|13163.43|13283.65|13163.65|13282.47|13162.47|10
1624848250000|2021-06-28 02:44:10|13283.39|13163.39|13284.95|13164.95|13284.95|13164.95|13283.39|13163.39|10
1624848260000|2021-06-28 02:44:20|13285.96|13165.96|13289.83|13169.83|13289.83|13169.83|13285.96|13165.96|10
1624848270000|2021-06-28 02:44:30|13290.04|13170.04|13291.51|13171.51|13291.77|13171.77|13290.04|13170.04|8
1624848280000|2021-06-28 02:44:40|13291.38|13171.38|13292.93|13172.93|13292.93|13172.93|13291.38|13171.38|8
1624848290000|2021-06-28 02:44:50|13293.3|13173.3|13295.18|13175.18|13295.18|13175.18|13293.3|13173.3|10
1624848300000|2021-06-28 02:45:00|13295.21|13175.21|13296.52|13176.52|13296.52|13176.52|13295.21|13175.21|10
1624848310000|2021-06-28 02:45:10|13296.94|13176.94|13300.99|13180.99|13300.99|13180.99|13296.94|13176.94|10
1624848320000|2021-06-28 02:45:20|13300.77|13180.77|13300.83|13180.83|13301.72|13181.72|13300.66|13180.66|10
1624848330000|2021-06-28 02:45:30|13300.62|13180.62|13301|13181|13301.25|13181.25|13300.62|13180.62|10
1624848340000|2021-06-28 02:45:40|13300.95|13180.95|13298.39|13178.39|13300.95|13180.95|13298.39|13178.39|10
1624848350000|2021-06-28 02:45:50|13298.37|13178.37|13291.63|13171.63|13298.37|13178.37|13291.63|13171.63|10
1624848360000|2021-06-28 02:46:00|13291.47|13171.47|13289.15|13169.15|13291.47|13171.47|13289.15|13169.15|10
1624848370000|2021-06-28 02:46:10|13289.17|13169.17|13287.24|13167.24|13289.47|13169.47|13287.24|13167.24|10
1624848380000|2021-06-28 02:46:20|13286.57|13166.57|13285.32|13165.32|13286.61|13166.61|13285.32|13165.32|10
1624848390000|2021-06-28 02:46:30|13285.26|13165.26|13284.83|13164.83|13285.62|13165.62|13284.03|13164.03|10
1624848400000|2021-06-28 02:46:40|13284.73|13164.73|13281.58|13161.58|13284.73|13164.73|13280.95|13160.95|10
1624848410000|2021-06-28 02:46:50|13281.27|13161.27|13275.94|13155.94|13281.27|13161.27|13275.94|13155.94|10
1624848420000|2021-06-28 02:47:00|13275.62|13155.62|13273.04|13153.04|13275.62|13155.62|13273.04|13153.04|10
1624848430000|2021-06-28 02:47:10|13272.96|13152.96|13271.58|13151.58|13273|13153|13271.58|13151.58|10
1624848440000|2021-06-28 02:47:20|13271.45|13151.45|13272.02|13152.02|13272.02|13152.02|13271.45|13151.45|7
1624848450000|2021-06-28 02:47:30|13272.65|13152.65|13275.49|13155.49|13275.49|13155.49|13272.65|13152.65|7
1624848460000|2021-06-28 02:47:40|13275.65|13155.65|13275.99|13155.99|13276.43|13156.43|13275.43|13155.43|10
1624848470000|2021-06-28 02:47:50|13276|13156|13275.32|13155.32|13276.02|13156.02|13275.18|13155.18|10
1624848480000|2021-06-28 02:48:00|13275.02|13155.02|13269.71|13149.71|13275.02|13155.02|13269.65|13149.65|9
1624848490000|2021-06-28 02:48:10|13269.75|13149.75|13272.18|13152.18|13272.18|13152.18|13269.75|13149.75|9
1624848500000|2021-06-28 02:48:20|13272.57|13152.57|13271.44|13151.44|13272.67|13152.67|13271.44|13151.44|8
1624848510000|2021-06-28 02:48:30|13271.35|13151.35|13270.03|13150.03|13271.35|13151.35|13270.03|13150.03|9
1624848520000|2021-06-28 02:48:40|13270|13150|13268.38|13148.38|13270|13150|13268.19|13148.19|9
1624848530000|2021-06-28 02:48:50|13268.23|13148.23|13264.8|13144.8|13268.23|13148.23|13264.8|13144.8|9
1624848540000|2021-06-28 02:49:00|13266.62|13146.62|13265.06|13145.06|13266.68|13146.68|13265.05|13145.05|10
1624848550000|2021-06-28 02:49:10|13265.11|13145.11|13262.75|13142.75|13265.44|13145.44|13262.46|13142.46|9
1624848560000|2021-06-28 02:49:20|13262.89|13142.89|13261.46|13141.46|13262.89|13142.89|13261.46|13141.46|9
1624848570000|2021-06-28 02:49:30|13261.36|13141.36|13260.08|13140.08|13261.36|13141.36|13260.05|13140.05|9
1624848580000|2021-06-28 02:49:40|13260.01|13140.01|13259.15|13139.15|13260.23|13140.23|13259.15|13139.15|10
1624848590000|2021-06-28 02:49:50|13257.5|13137.5|13255.92|13135.92|13257.5|13137.5|13255.92|13135.92|8
1624848600000|2021-06-28 02:50:00|13256.24|13136.24|13255.73|13135.73|13256.28|13136.28|13255.63|13135.63|7
1624848610000|2021-06-28 02:50:10|13255.74|13135.74|13255.24|13135.24|13255.74|13135.74|13255.18|13135.18|8
1624848620000|2021-06-28 02:50:20|13255.2|13135.2|13253.36|13133.36|13255.2|13135.2|13253.36|13133.36|10
1624848630000|2021-06-28 02:50:30|13253.33|13133.33|13251.81|13131.81|13253.33|13133.33|13251.81|13131.81|8
1624848640000|2021-06-28 02:50:40|13251.76|13131.76|13250.43|13130.43|13251.76|13131.76|13250.4|13130.4|8
1624848650000|2021-06-28 02:50:50|13250.28|13130.28|13246.88|13126.88|13250.28|13130.28|13246.88|13126.88|8
1624848660000|2021-06-28 02:51:00|13246.74|13126.74|13247.8|13127.8|13247.8|13127.8|13246.11|13126.11|10
1624848670000|2021-06-28 02:51:10|13247.77|13127.77|13250.38|13130.38|13250.38|13130.38|13247.77|13127.77|10
1624848680000|2021-06-28 02:51:20|13250.48|13130.48|13248.35|13128.35|13250.48|13130.48|13248.35|13128.35|10
1624848690000|2021-06-28 02:51:30|13248.29|13128.29|13249.06|13129.06|13249.36|13129.36|13248.29|13128.29|10
1624848700000|2021-06-28 02:51:40|13248.62|13128.62|13247.98|13127.98|13249.18|13129.18|13247.98|13127.98|10
1624848710000|2021-06-28 02:51:50|13246.92|13126.92|13246.74|13126.74|13246.92|13126.92|13246.47|13126.47|10
1624848720000|2021-06-28 02:52:00|13246.95|13126.95|13246.81|13126.81|13246.95|13126.95|13246.63|13126.63|8
1624848730000|2021-06-28 02:52:10|13246.98|13126.98|13248.12|13128.12|13248.22|13128.22|13246.86|13126.86|9
1624848740000|2021-06-28 02:52:20|13248.34|13128.34|13249.24|13129.24|13249.25|13129.25|13248.34|13128.34|9
1624848750000|2021-06-28 02:52:30|13249.21|13129.21|13249|13129|13249.22|13129.22|13248.66|13128.66|5
1624848760000|2021-06-28 02:52:40|13249.18|13129.18|13249.79|13129.79|13250.05|13130.05|13249.18|13129.18|9
1624848770000|2021-06-28 02:52:50|13250.81|13130.81|13251.69|13131.69|13251.7|13131.7|13250.81|13130.81|9
1624848780000|2021-06-28 02:53:00|13251.72|13131.72|13252.04|13132.04|13252.04|13132.04|13251.64|13131.64|7
1624848790000|2021-06-28 02:53:10|13251.89|13131.89|13252.28|13132.28|13252.28|13132.28|13251.54|13131.54|10
1624848800000|2021-06-28 02:53:20|13252.34|13132.34|13252.7|13132.7|13252.7|13132.7|13252.13|13132.13|8
1624848810000|2021-06-28 02:53:30|13252.71|13132.71|13252.44|13132.44|13252.77|13132.77|13252.36|13132.36|8
1624848820000|2021-06-28 02:53:40|13252.42|13132.42|13252.64|13132.64|13252.64|13132.64|13252.41|13132.41|3
1624848830000|2021-06-28 02:53:50|13252.62|13132.62|13252.82|13132.82|13252.82|13132.82|13252.44|13132.44|6
1624848840000|2021-06-28 02:54:00|13252.58|13132.58|13252.4|13132.4|13252.58|13132.58|13252.39|13132.39|4
1624848850000|2021-06-28 02:54:10|13252.36|13132.36|13251.72|13131.72|13252.59|13132.59|13251.71|13131.71|10
1624848860000|2021-06-28 02:54:20|13251.93|13131.93|13254.29|13134.29|13254.29|13134.29|13251.93|13131.93|8
1624848870000|2021-06-28 02:54:30|13254.32|13134.32|13256.16|13136.16|13256.16|13136.16|13254.32|13134.32|10
1624848880000|2021-06-28 02:54:40|13256.45|13136.45|13259.78|13139.78|13259.78|13139.78|13256.45|13136.45|10
1624848890000|2021-06-28 02:54:50|13259.12|13139.12|13261.18|13141.18|13261.18|13141.18|13259.12|13139.12|8
1624848900000|2021-06-28 02:55:00|13261.2|13141.2|13260.97|13140.97|13261.23|13141.23|13260.79|13140.79|9
1624848910000|2021-06-28 02:55:10|13261.19|13141.19|13260.04|13140.04|13261.19|13141.19|13260.04|13140.04|8
1624848920000|2021-06-28 02:55:20|13259.99|13139.99|13260.48|13140.48|13260.48|13140.48|13259.21|13139.21|10
1624848930000|2021-06-28 02:55:30|13260.45|13140.45|13260.4|13140.4|13260.45|13140.45|13259.79|13139.79|10
1624848940000|2021-06-28 02:55:40|13260.41|13140.41|13260.46|13140.46|13260.69|13140.69|13260.08|13140.08|9
1624848950000|2021-06-28 02:55:50|13260.48|13140.48|13259.99|13139.99|13260.53|13140.53|13259.99|13139.99|9
1624848960000|2021-06-28 02:56:00|13259.94|13139.94|13259.58|13139.58|13259.94|13139.94|13259.29|13139.29|6
1624848970000|2021-06-28 02:56:10|13259.6|13139.6|13258.62|13138.62|13259.6|13139.6|13258.62|13138.62|6
1624848980000|2021-06-28 02:56:20|13258.8|13138.8|13259.83|13139.83|13259.83|13139.83|13258.55|13138.55|8
1624848990000|2021-06-28 02:56:30|13260.63|13140.63|13261.34|13141.34|13261.65|13141.65|13260.63|13140.63|9
1624849000000|2021-06-28 02:56:40|13261.06|13141.06|13261.14|13141.14|13261.14|13141.14|13261.03|13141.03|3
1624849010000|2021-06-28 02:56:50|13260.93|13140.93|13260.49|13140.49|13260.93|13140.93|13260.49|13140.49|4
1624849020000|2021-06-28 02:57:00|13260.2|13140.2|13259.86|13139.86|13260.28|13140.28|13259.86|13139.86|9
1624849030000|2021-06-28 02:57:10|13259.42|13139.42|13261.74|13141.74|13261.74|13141.74|13259.06|13139.06|10
1624849040000|2021-06-28 02:57:20|13261.76|13141.76|13260.81|13140.81|13261.76|13141.76|13260.8|13140.8|6
1624849050000|2021-06-28 02:57:30|13260.43|13140.43|13259.32|13139.32|13260.43|13140.43|13259.32|13139.32|8
1624849060000|2021-06-28 02:57:40|13258.97|13138.97|13257.45|13137.45|13258.97|13138.97|13257.45|13137.45|7
1624849070000|2021-06-28 02:57:50|13257.46|13137.46|13253.27|13133.27|13257.46|13137.46|13253.27|13133.27|8
1624849080000|2021-06-28 02:58:00|13252.71|13132.71|13251.43|13131.43|13252.71|13132.71|13251.43|13131.43|8
1624849090000|2021-06-28 02:58:10|13251.41|13131.41|13250.95|13130.95|13251.41|13131.41|13250.94|13130.94|5
1624849100000|2021-06-28 02:58:20|13249.6|13129.6|13246.54|13126.54|13249.6|13129.6|13246.54|13126.54|9
1624849110000|2021-06-28 02:58:30|13245.52|13125.52|13242.82|13122.82|13245.52|13125.52|13242.82|13122.82|10
1624849120000|2021-06-28 02:58:40|13242.6|13122.6|13242.38|13122.38|13242.6|13122.6|13241.95|13121.95|10
1624849130000|2021-06-28 02:58:50|13242.42|13122.42|13240.57|13120.57|13242.55|13122.55|13240.57|13120.57|9
1624849140000|2021-06-28 02:59:00|13241.05|13121.05|13240.55|13120.55|13241.05|13121.05|13240.5|13120.5|8
1624849150000|2021-06-28 02:59:10|13240.54|13120.54|13243.24|13123.24|13243.24|13123.24|13240.43|13120.43|10
1624849160000|2021-06-28 02:59:20|13243.52|13123.52|13245.24|13125.24|13245.29|13125.29|13243.52|13123.52|9
1624849170000|2021-06-28 02:59:30|13245.42|13125.42|13247.11|13127.11|13247.11|13127.11|13245.41|13125.41|10
1624849180000|2021-06-28 02:59:40|13247.46|13127.46|13246.52|13126.52|13247.46|13127.46|13246.52|13126.52|8
1624849190000|2021-06-28 02:59:50|13246.72|13126.72|13246.63|13126.63|13246.72|13126.72|13246.56|13126.56|8
1624849200000|2021-06-28 03:00:00|13246.7|13126.7|13246.46|13126.46|13247.18|13127.18|13246.1|13126.1|8
1624849210000|2021-06-28 03:00:10|13246.94|13126.94|13249.58|13129.58|13249.58|13129.58|13246.94|13126.94|9
1624849220000|2021-06-28 03:00:20|13251.39|13131.39|13252.85|13132.85|13252.85|13132.85|13251.39|13131.39|5
1624849230000|2021-06-28 03:00:30|13253.39|13133.39|13255.03|13135.03|13255.03|13135.03|13253.39|13133.39|10
1624849240000|2021-06-28 03:00:40|13255.22|13135.22|13257.54|13137.54|13257.54|13137.54|13255.22|13135.22|9
1624849250000|2021-06-28 03:00:50|13257.66|13137.66|13258.16|13138.16|13258.16|13138.16|13257.4|13137.4|10
1624849260000|2021-06-28 03:01:00|13258.1|13138.1|13260.05|13140.05|13260.05|13140.05|13257.86|13137.86|10
1624849270000|2021-06-28 03:01:10|13262.94|13142.94|13265.61|13145.61|13265.61|13145.61|13262.94|13142.94|10
1624849280000|2021-06-28 03:01:20|13266.11|13146.11|13271.88|13151.88|13271.88|13151.88|13266.11|13146.11|10
1624849290000|2021-06-28 03:01:30|13271.98|13151.98|13275.15|13155.15|13275.15|13155.15|13271.98|13151.98|8
1624849300000|2021-06-28 03:01:40|13274.78|13154.78|13277.17|13157.17|13277.62|13157.62|13274.78|13154.78|9
1624849310000|2021-06-28 03:01:50|13277.26|13157.26|13275.36|13155.36|13277.26|13157.26|13275.36|13155.36|10
1624849320000|2021-06-28 03:02:00|13275.01|13155.01|13274.57|13154.57|13275.77|13155.77|13274.56|13154.56|9
1624849330000|2021-06-28 03:02:10|13274.5|13154.5|13272.93|13152.93|13274.54|13154.54|13272.87|13152.87|10
1624849340000|2021-06-28 03:02:20|13272.75|13152.75|13272.79|13152.79|13272.92|13152.92|13272.39|13152.39|6
1624849350000|2021-06-28 03:02:30|13272.88|13152.88|13272.22|13152.22|13272.88|13152.88|13272.14|13152.14|10
1624849360000|2021-06-28 03:02:40|13272.32|13152.32|13270.48|13150.48|13272.32|13152.32|13270.48|13150.48|10
1624849370000|2021-06-28 03:02:50|13270.2|13150.2|13269.52|13149.52|13270.2|13150.2|13269.16|13149.16|9
1624849380000|2021-06-28 03:03:00|13269.53|13149.53|13268.95|13148.95|13270|13150|13268.95|13148.95|8
1624849390000|2021-06-28 03:03:10|13268.07|13148.07|13265.11|13145.11|13268.07|13148.07|13265.11|13145.11|10
1624849400000|2021-06-28 03:03:20|13264.75|13144.75|13259.33|13139.33|13264.75|13144.75|13259.33|13139.33|10
1624849410000|2021-06-28 03:03:30|13258.47|13138.47|13257.36|13137.36|13258.65|13138.65|13257.25|13137.25|9
1624849420000|2021-06-28 03:03:40|13257.14|13137.14|13255.98|13135.98|13257.43|13137.43|13255.88|13135.88|9
1624849430000|2021-06-28 03:03:50|13256.04|13136.04|13255.19|13135.19|13256.04|13136.04|13255.19|13135.19|9
1624849440000|2021-06-28 03:04:00|13255.34|13135.34|13254.01|13134.01|13255.85|13135.85|13253.79|13133.79|9
1624849450000|2021-06-28 03:04:10|13254.03|13134.03|13253.08|13133.08|13254.03|13134.03|13252.86|13132.86|10
1624849460000|2021-06-28 03:04:20|13252.77|13132.77|13252.44|13132.44|13253.36|13133.36|13252.44|13132.44|9
1624849470000|2021-06-28 03:04:30|13252.46|13132.46|13257.5|13137.5|13257.5|13137.5|13252.46|13132.46|10
1624849480000|2021-06-28 03:04:40|13257.16|13137.16|13258.47|13138.47|13258.47|13138.47|13256.18|13136.18|10
1624849490000|2021-06-28 03:04:50|13258.51|13138.51|13259.09|13139.09|13259.27|13139.27|13258.13|13138.13|9
1624849500000|2021-06-28 03:05:00|13258.7|13138.7|13260.02|13140.02|13260.29|13140.29|13258.49|13138.49|9
1624849510000|2021-06-28 03:05:10|13260.05|13140.05|13260.91|13140.91|13260.91|13140.91|13259.62|13139.62|9
1624849520000|2021-06-28 03:05:20|13261.32|13141.32|13262.57|13142.57|13263|13143|13261.32|13141.32|10
1624849530000|2021-06-28 03:05:30|13263.63|13143.63|13263.75|13143.75|13263.86|13143.86|13263.54|13143.54|10
1624849540000|2021-06-28 03:05:40|13263.5|13143.5|13263.33|13143.33|13263.94|13143.94|13262.89|13142.89|10
1624849550000|2021-06-28 03:05:50|13263.19|13143.19|13263.67|13143.67|13263.74|13143.74|13263.13|13143.13|9
1624849560000|2021-06-28 03:06:00|13263.64|13143.64|13264.16|13144.16|13264.16|13144.16|13263.64|13143.64|8
1624849570000|2021-06-28 03:06:10|13264.19|13144.19|13264.38|13144.38|13264.38|13144.38|13263.7|13143.7|9
1624849580000|2021-06-28 03:06:20|13264.36|13144.36|13265.35|13145.35|13265.35|13145.35|13264.36|13144.36|9
1624849590000|2021-06-28 03:06:30|13265.39|13145.39|13265.1|13145.1|13265.75|13145.75|13265.1|13145.1|7
1624849600000|2021-06-28 03:06:40|13265.05|13145.05|13264.66|13144.66|13265.08|13145.08|13264.46|13144.46|8
1624849610000|2021-06-28 03:06:50|13264.32|13144.32|13263.97|13143.97|13264.32|13144.32|13263.56|13143.56|9
1624849620000|2021-06-28 03:07:00|13263.94|13143.94|13264.13|13144.13|13264.13|13144.13|13263.8|13143.8|8
1624849630000|2021-06-28 03:07:10|13264.17|13144.17|13264.34|13144.34|13264.94|13144.94|13264.04|13144.04|9
1624849640000|2021-06-28 03:07:20|13264.31|13144.31|13265.5|13145.5|13265.5|13145.5|13264.26|13144.26|7
1624849650000|2021-06-28 03:07:30|13265.78|13145.78|13266.05|13146.05|13266.05|13146.05|13265.26|13145.26|9
1624849660000|2021-06-28 03:07:40|13266.21|13146.21|13266.68|13146.68|13266.68|13146.68|13265.13|13145.13|10
1624849670000|2021-06-28 03:07:50|13267.04|13147.04|13267.86|13147.86|13267.86|13147.86|13267.04|13147.04|10
1624849680000|2021-06-28 03:08:00|13268.27|13148.27|13268.63|13148.63|13268.65|13148.65|13268.26|13148.26|7
1624849690000|2021-06-28 03:08:10|13268.52|13148.52|13268.63|13148.63|13269|13149|13268.52|13148.52|7
1624849700000|2021-06-28 03:08:20|13268.65|13148.65|13268.64|13148.64|13269.01|13149.01|13268.64|13148.64|7
1624849710000|2021-06-28 03:08:30|13268.66|13148.66|13267.53|13147.53|13268.66|13148.66|13267.53|13147.53|10
1624849720000|2021-06-28 03:08:40|13268.1|13148.1|13268.76|13148.76|13268.76|13148.76|13267.88|13147.88|9
1624849730000|2021-06-28 03:08:50|13268.86|13148.86|13269.21|13149.21|13269.21|13149.21|13268.21|13148.21|9
1624849740000|2021-06-28 03:09:00|13269.34|13149.34|13270.09|13150.09|13270.09|13150.09|13269.31|13149.31|10
1624849750000|2021-06-28 03:09:10|13270.25|13150.25|13272.6|13152.6|13272.6|13152.6|13270.25|13150.25|10
1624849760000|2021-06-28 03:09:20|13272.75|13152.75|13274.93|13154.93|13275.1|13155.1|13272.63|13152.63|10
1624849770000|2021-06-28 03:09:30|13274.81|13154.81|13276.29|13156.29|13276.29|13156.29|13274.81|13154.81|8
1624849780000|2021-06-28 03:09:40|13276.39|13156.39|13274.82|13154.82|13277.04|13157.04|13274.82|13154.82|10
1624849790000|2021-06-28 03:09:50|13274.55|13154.55|13272.99|13152.99|13274.55|13154.55|13272.9|13152.9|10
1624849800000|2021-06-28 03:10:00|13272.96|13152.96|13270.42|13150.42|13272.98|13152.98|13270.42|13150.42|10
1624849810000|2021-06-28 03:10:10|13270.3|13150.3|13270.07|13150.07|13270.35|13150.35|13269.83|13149.83|10
1624849820000|2021-06-28 03:10:20|13269.69|13149.69|13268.45|13148.45|13271.5|13151.5|13268.45|13148.45|10
1624849830000|2021-06-28 03:10:30|13268.11|13148.11|13268.83|13148.83|13268.83|13148.83|13267.82|13147.82|9
1624849840000|2021-06-28 03:10:40|13269.14|13149.14|13269.7|13149.7|13269.7|13149.7|13269.14|13149.14|10
1624849850000|2021-06-28 03:10:50|13269.72|13149.72|13269.6|13149.6|13270.02|13150.02|13269.6|13149.6|9
1624849860000|2021-06-28 03:11:00|13269.32|13149.32|13269.77|13149.77|13270.06|13150.06|13269.32|13149.32|10
1624849870000|2021-06-28 03:11:10|13269.75|13149.75|13269.65|13149.65|13269.75|13149.75|13269.58|13149.58|10
1624849880000|2021-06-28 03:11:20|13270.21|13150.21|13269.78|13149.78|13270.76|13150.76|13269.78|13149.78|10
1624849890000|2021-06-28 03:11:30|13269.93|13149.93|13266.87|13146.87|13269.93|13149.93|13266.87|13146.87|10
1624849900000|2021-06-28 03:11:40|13266.81|13146.81|13265.99|13145.99|13266.81|13146.81|13265.96|13145.96|10
1624849910000|2021-06-28 03:11:50|13265.48|13145.48|13263.27|13143.27|13265.48|13145.48|13263.27|13143.27|10
1624849920000|2021-06-28 03:12:00|13262.8|13142.8|13262.18|13142.18|13262.8|13142.8|13262.18|13142.18|8
1624849930000|2021-06-28 03:12:10|13262.79|13142.79|13263.43|13143.43|13263.43|13143.43|13262.79|13142.79|9
1624849940000|2021-06-28 03:12:20|13263.66|13143.66|13264.56|13144.56|13264.69|13144.69|13263.56|13143.56|9
1624849950000|2021-06-28 03:12:30|13264.07|13144.07|13263.87|13143.87|13264.3|13144.3|13263.73|13143.73|8
1624849960000|2021-06-28 03:12:40|13263.83|13143.83|13258.59|13138.59|13263.83|13143.83|13258.59|13138.59|9
1624849970000|2021-06-28 03:12:50|13258.6|13138.6|13257.88|13137.88|13258.68|13138.68|13257.88|13137.88|8
1624849980000|2021-06-28 03:13:00|13257.83|13137.83|13258.42|13138.42|13258.42|13138.42|13257.46|13137.46|7
1624849990000|2021-06-28 03:13:10|13258.46|13138.46|13260.54|13140.54|13260.54|13140.54|13258.46|13138.46|8
1624850000000|2021-06-28 03:13:20|13260.38|13140.38|13259.93|13139.93|13260.69|13140.69|13259.93|13139.93|10
1624850010000|2021-06-28 03:13:30|13259.91|13139.91|13258.91|13138.91|13259.91|13139.91|13258.91|13138.91|10
1624850020000|2021-06-28 03:13:40|13258.84|13138.84|13257.46|13137.46|13258.84|13138.84|13257.46|13137.46|9
1624850030000|2021-06-28 03:13:50|13257.45|13137.45|13256.89|13136.89|13257.45|13137.45|13256.65|13136.65|9
1624850040000|2021-06-28 03:14:00|13256.93|13136.93|13256.61|13136.61|13257.02|13137.02|13256.47|13136.47|9
1624850050000|2021-06-28 03:14:10|13256.93|13136.93|13256.36|13136.36|13256.93|13136.93|13256.21|13136.21|9
1624850060000|2021-06-28 03:14:20|13256.33|13136.33|13256.13|13136.13|13256.34|13136.34|13256.13|13136.13|7
1624850070000|2021-06-28 03:14:30|13256.27|13136.27|13255.96|13135.96|13256.27|13136.27|13255.93|13135.93|6
1624850080000|2021-06-28 03:14:40|13255.78|13135.78|13255.54|13135.54|13256.39|13136.39|13255.54|13135.54|7
1624850090000|2021-06-28 03:14:50|13255.5|13135.5|13255.1|13135.1|13255.5|13135.5|13254.97|13134.97|9
1624850100000|2021-06-28 03:15:00|13254.08|13134.08|13253.15|13133.15|13254.08|13134.08|13252.96|13132.96|9
1624850110000|2021-06-28 03:15:10|13253.33|13133.33|13253.2|13133.2|13253.55|13133.55|13253.2|13133.2|8
1624850120000|2021-06-28 03:15:20|13252.95|13132.95|13245.05|13125.05|13252.95|13132.95|13245.05|13125.05|9
1624850130000|2021-06-28 03:15:30|13244.55|13124.55|13240.91|13120.91|13244.55|13124.55|13240.91|13120.91|10
1624850140000|2021-06-28 03:15:40|13240.54|13120.54|13237.43|13117.43|13240.54|13120.54|13237.43|13117.43|10
1624850150000|2021-06-28 03:15:50|13237.22|13117.22|13235.55|13115.55|13237.22|13117.22|13235.47|13115.47|10
1624850160000|2021-06-28 03:16:00|13235.59|13115.59|13232.82|13112.82|13235.59|13115.59|13232.82|13112.82|10
1624850170000|2021-06-28 03:16:10|13231.95|13111.95|13233.38|13113.38|13233.85|13113.85|13231.25|13111.25|10
1624850180000|2021-06-28 03:16:20|13233.41|13113.41|13233.9|13113.9|13234.65|13114.65|13233.41|13113.41|10
1624850190000|2021-06-28 03:16:30|13233.66|13113.66|13232.33|13112.33|13233.7|13113.7|13232.33|13112.33|9
1624850200000|2021-06-28 03:16:40|13232.97|13112.97|13232.77|13112.77|13233.1|13113.1|13232.73|13112.73|9
1624850210000|2021-06-28 03:16:50|13232.81|13112.81|13233.48|13113.48|13233.48|13113.48|13232.81|13112.81|9
1624850220000|2021-06-28 03:17:00|13233.5|13113.5|13233.92|13113.92|13234.07|13114.07|13233.44|13113.44|10
1624850230000|2021-06-28 03:17:10|13234.04|13114.04|13235.35|13115.35|13235.35|13115.35|13234.04|13114.04|7
1624850240000|2021-06-28 03:17:20|13235.21|13115.21|13234.86|13114.86|13235.22|13115.22|13234.86|13114.86|7
1624850250000|2021-06-28 03:17:30|13234.65|13114.65|13234.04|13114.04|13234.66|13114.66|13233.99|13113.99|6
1624850260000|2021-06-28 03:17:40|13234.03|13114.03|13233.86|13113.86|13234.56|13114.56|13233.77|13113.77|9
1624850270000|2021-06-28 03:17:50|13234.17|13114.17|13233.56|13113.56|13234.17|13114.17|13233.52|13113.52|9
1624850280000|2021-06-28 03:18:00|13233.52|13113.52|13234.02|13114.02|13234.03|13114.03|13233.37|13113.37|7
1624850290000|2021-06-28 03:18:10|13233.67|13113.67|13233.87|13113.87|13233.88|13113.88|13233.67|13113.67|9
1624850300000|2021-06-28 03:18:20|13233.92|13113.92|13234.32|13114.32|13234.32|13114.32|13233.78|13113.78|6
1624850310000|2021-06-28 03:18:30|13234.25|13114.25|13233.8|13113.8|13234.25|13114.25|13233.72|13113.72|8
1624850320000|2021-06-28 03:18:40|13233.83|13113.83|13234.02|13114.02|13234.02|13114.02|13233.55|13113.55|8
1624850330000|2021-06-28 03:18:50|13234.01|13114.01|13233.88|13113.88|13234.01|13114.01|13233.28|13113.28|9
1624850340000|2021-06-28 03:19:00|13233.9|13113.9|13234.79|13114.79|13234.79|13114.79|13233.83|13113.83|10
1624850350000|2021-06-28 03:19:10|13234.81|13114.81|13233.62|13113.62|13234.81|13114.81|13233.62|13113.62|7
1624850360000|2021-06-28 03:19:20|13233.73|13113.73|13233.82|13113.82|13234.01|13114.01|13233.48|13113.48|8
1624850370000|2021-06-28 03:19:30|13233.93|13113.93|13233.36|13113.36|13233.94|13113.94|13233.36|13113.36|8
1624850380000|2021-06-28 03:19:40|13232.82|13112.82|13232.48|13112.48|13232.99|13112.99|13232.09|13112.09|8
1624850390000|2021-06-28 03:19:50|13232.49|13112.49|13233|13113|13233|13113|13232.49|13112.49|8
1624850400000|2021-06-28 03:20:00|13233.04|13113.04|13232.82|13112.82|13233.88|13113.88|13232.82|13112.82|8
1624850410000|2021-06-28 03:20:10|13231.99|13111.99|13232.32|13112.32|13233.04|13113.04|13231.93|13111.93|10
1624850420000|2021-06-28 03:20:20|13231.8|13111.8|13232.75|13112.75|13232.75|13112.75|13231.74|13111.74|10
1624850430000|2021-06-28 03:20:30|13232.91|13112.91|13233.39|13113.39|13233.41|13113.41|13232.91|13112.91|7
1624850440000|2021-06-28 03:20:40|13233.11|13113.11|13234.13|13114.13|13234.13|13114.13|13233.11|13113.11|10
1624850450000|2021-06-28 03:20:50|13234.86|13114.86|13235.62|13115.62|13235.91|13115.91|13234.62|13114.62|10
1624850460000|2021-06-28 03:21:00|13235.95|13115.95|13239.43|13119.43|13239.43|13119.43|13235.95|13115.95|10
1624850470000|2021-06-28 03:21:10|13239.55|13119.55|13244.37|13124.37|13244.37|13124.37|13239.55|13119.55|10
1624850480000|2021-06-28 03:21:20|13244.55|13124.55|13252.51|13132.51|13252.51|13132.51|13244.53|13124.53|9
1624850490000|2021-06-28 03:21:30|13253.59|13133.59|13259.26|13139.26|13259.26|13139.26|13253.59|13133.59|10
1624850500000|2021-06-28 03:21:40|13259.63|13139.63|13262.2|13142.2|13262.2|13142.2|13259.63|13139.63|9
1624850510000|2021-06-28 03:21:50|13262.17|13142.17|13263.99|13143.99|13264.4|13144.4|13261.85|13141.85|10
1624850520000|2021-06-28 03:22:00|13263.8|13143.8|13268.1|13148.1|13268.1|13148.1|13263.78|13143.78|9
1624850530000|2021-06-28 03:22:10|13268.64|13148.64|13270.14|13150.14|13270.14|13150.14|13268.31|13148.31|10
1624850540000|2021-06-28 03:22:20|13270.36|13150.36|13269.8|13149.8|13270.36|13150.36|13269.24|13149.24|9
1624850550000|2021-06-28 03:22:30|13269.81|13149.81|13269.14|13149.14|13269.9|13149.9|13269.14|13149.14|10
1624850560000|2021-06-28 03:22:40|13269.15|13149.15|13269.21|13149.21|13270.56|13150.56|13269.15|13149.15|10
1624850570000|2021-06-28 03:22:50|13268.86|13148.86|13264.25|13144.25|13268.86|13148.86|13264.25|13144.25|10
1624850580000|2021-06-28 03:23:00|13264.91|13144.91|13264.24|13144.24|13265.53|13145.53|13264.24|13144.24|10
1624850590000|2021-06-28 03:23:10|13263.12|13143.12|13259.03|13139.03|13263.12|13143.12|13259.03|13139.03|10
1624850600000|2021-06-28 03:23:20|13258.08|13138.08|13255|13135|13258.08|13138.08|13255|13135|10
1624850610000|2021-06-28 03:23:30|13254.57|13134.57|13249.1|13129.1|13254.58|13134.58|13249.1|13129.1|7
1624850620000|2021-06-28 03:23:40|13248.39|13128.39|13246.52|13126.52|13248.39|13128.39|13246.52|13126.52|10
1624850630000|2021-06-28 03:23:50|13246.78|13126.78|13244.87|13124.87|13246.78|13126.78|13244.86|13124.86|8
1624850640000|2021-06-28 03:24:00|13244.07|13124.07|13242.66|13122.66|13244.07|13124.07|13242.66|13122.66|5
1624850650000|2021-06-28 03:24:10|13241.57|13121.57|13237.21|13117.21|13241.57|13121.57|13237.21|13117.21|10
1624850660000|2021-06-28 03:24:20|13234.49|13114.49|13230.96|13110.96|13234.49|13114.49|13230.96|13110.96|10
1624850670000|2021-06-28 03:24:30|13228.7|13108.7|13224.54|13104.54|13228.7|13108.7|13224.54|13104.54|10
1624850680000|2021-06-28 03:24:40|13224.03|13104.03|13220.33|13100.33|13224.03|13104.03|13220.33|13100.33|10
1624850690000|2021-06-28 03:24:50|13220.14|13100.14|13214.8|13094.8|13220.14|13100.14|13214.8|13094.8|10
1624850700000|2021-06-28 03:25:00|13214.16|13094.16|13212.77|13092.77|13214.16|13094.16|13212.61|13092.61|10
1624850710000|2021-06-28 03:25:10|13212.06|13092.06|13210.17|13090.17|13212.06|13092.06|13209.72|13089.72|9
1624850720000|2021-06-28 03:25:20|13210.85|13090.85|13208.87|13088.87|13210.85|13090.85|13208.43|13088.43|9
1624850730000|2021-06-28 03:25:30|13208.69|13088.69|13212.15|13092.15|13212.15|13092.15|13208.63|13088.63|8
1624850740000|2021-06-28 03:25:40|13212.58|13092.58|13217.62|13097.62|13218.39|13098.39|13212.58|13092.58|10
1624850750000|2021-06-28 03:25:50|13217.88|13097.88|13219.56|13099.56|13220.44|13100.44|13217.88|13097.88|10
1624850760000|2021-06-28 03:26:00|13219.96|13099.96|13224.45|13104.45|13224.78|13104.78|13219.96|13099.96|10
1624850770000|2021-06-28 03:26:10|13223.77|13103.77|13224.41|13104.41|13224.51|13104.51|13223.69|13103.69|8
1624850780000|2021-06-28 03:26:20|13224.54|13104.54|13224.42|13104.42|13224.6|13104.6|13224.09|13104.09|10
1624850790000|2021-06-28 03:26:30|13224.19|13104.19|13223.37|13103.37|13224.25|13104.25|13223.36|13103.36|10
1624850800000|2021-06-28 03:26:40|13223.29|13103.29|13223.73|13103.73|13223.73|13103.73|13223.29|13103.29|8
1624850810000|2021-06-28 03:26:50|13223.86|13103.86|13222.79|13102.79|13224.12|13104.12|13222.79|13102.79|7
1624850820000|2021-06-28 03:27:00|13222.69|13102.69|13220.06|13100.06|13222.69|13102.69|13219.97|13099.97|10
1624850830000|2021-06-28 03:27:10|13219.94|13099.94|13219.78|13099.78|13220.4|13100.4|13219.78|13099.78|8
1624850840000|2021-06-28 03:27:20|13219.39|13099.39|13219.01|13099.01|13219.82|13099.82|13218.96|13098.96|8
1624850850000|2021-06-28 03:27:30|13219.05|13099.05|13219.41|13099.41|13219.41|13099.41|13219.02|13099.02|8
1624850860000|2021-06-28 03:27:40|13219.42|13099.42|13221.11|13101.11|13221.44|13101.44|13219.38|13099.38|9
1624850870000|2021-06-28 03:27:50|13221.1|13101.1|13224.31|13104.31|13224.31|13104.31|13221.1|13101.1|10
1624850880000|2021-06-28 03:28:00|13224.2|13104.2|13225.76|13105.76|13225.99|13105.99|13224.2|13104.2|9
1624850890000|2021-06-28 03:28:10|13224.71|13104.71|13225.79|13105.79|13225.85|13105.85|13224.42|13104.42|10
1624850900000|2021-06-28 03:28:20|13225.9|13105.9|13225.44|13105.44|13225.9|13105.9|13225.44|13105.44|9
1624850910000|2021-06-28 03:28:30|13225.45|13105.45|13224.76|13104.76|13225.5|13105.5|13224.52|13104.52|7
1624850920000|2021-06-28 03:28:40|13224.68|13104.68|13220.95|13100.95|13225.46|13105.46|13220.85|13100.85|10
1624850930000|2021-06-28 03:28:50|13221.2|13101.2|13221.54|13101.54|13221.73|13101.73|13221.2|13101.2|10
1624850940000|2021-06-28 03:29:00|13221.48|13101.48|13221.15|13101.15|13221.56|13101.56|13221.07|13101.07|10
1624850950000|2021-06-28 03:29:10|13221.06|13101.06|13222.09|13102.09|13222.09|13102.09|13221.06|13101.06|10
1624850960000|2021-06-28 03:29:20|13222.5|13102.5|13222.4|13102.4|13222.5|13102.5|13221.95|13101.95|10
1624850970000|2021-06-28 03:29:30|13222.41|13102.41|13223.2|13103.2|13223.2|13103.2|13222.41|13102.41|10
1624850980000|2021-06-28 03:29:40|13223.23|13103.23|13222.97|13102.97|13223.38|13103.38|13222.88|13102.88|10
1624850990000|2021-06-28 03:29:50|13223.01|13103.01|13222.42|13102.42|13223.01|13103.01|13222.42|13102.42|9
1624851000000|2021-06-28 03:30:00|13222.33|13102.33|13223.64|13103.64|13223.64|13103.64|13222.33|13102.33|10
1624851010000|2021-06-28 03:30:10|13223.87|13103.87|13225.94|13105.94|13225.94|13105.94|13223.87|13103.87|10
1624851020000|2021-06-28 03:30:20|13226.2|13106.2|13227.77|13107.77|13227.77|13107.77|13226.2|13106.2|8
1624851030000|2021-06-28 03:30:30|13228.64|13108.64|13229.94|13109.94|13229.94|13109.94|13228.64|13108.64|9
1624851040000|2021-06-28 03:30:40|13230.19|13110.19|13231.71|13111.71|13231.71|13111.71|13230.19|13110.19|8
1624851050000|2021-06-28 03:30:50|13231.64|13111.64|13232.26|13112.26|13232.28|13112.28|13231.64|13111.64|9
1624851060000|2021-06-28 03:31:00|13232.3|13112.3|13231.89|13111.89|13233.08|13113.08|13231.89|13111.89|10
1624851070000|2021-06-28 03:31:10|13231.65|13111.65|13228.91|13108.91|13231.65|13111.65|13228.91|13108.91|10
1624851080000|2021-06-28 03:31:20|13228.41|13108.41|13228.81|13108.81|13228.81|13108.81|13227.06|13107.06|10
1624851090000|2021-06-28 03:31:30|13228.93|13108.93|13232.29|13112.29|13232.29|13112.29|13228.93|13108.93|9
1624851100000|2021-06-28 03:31:40|13232.3|13112.3|13234.07|13114.07|13234.07|13114.07|13232.22|13112.22|9
1624851110000|2021-06-28 03:31:50|13234.16|13114.16|13234.21|13114.21|13234.29|13114.29|13233.98|13113.98|10
1624851120000|2021-06-28 03:32:00|13234.2|13114.2|13234.61|13114.61|13234.79|13114.79|13234.1|13114.1|10
1624851130000|2021-06-28 03:32:10|13234.51|13114.51|13236.53|13116.53|13236.53|13116.53|13234.51|13114.51|8
1624851140000|2021-06-28 03:32:20|13236.57|13116.57|13236.51|13116.51|13236.68|13116.68|13236.51|13116.51|7
1624851150000|2021-06-28 03:32:30|13236.61|13116.61|13237.33|13117.33|13237.33|13117.33|13236.61|13116.61|7
1624851160000|2021-06-28 03:32:40|13236.88|13116.88|13236.97|13116.97|13236.98|13116.98|13236.2|13116.2|8
1624851170000|2021-06-28 03:32:50|13236.66|13116.66|13235.96|13115.96|13237.2|13117.2|13235.95|13115.95|9
1624851180000|2021-06-28 03:33:00|13235.83|13115.83|13235.03|13115.03|13236.03|13116.03|13235.03|13115.03|9
1624851190000|2021-06-28 03:33:10|13235.29|13115.29|13232.32|13112.32|13235.29|13115.29|13232.32|13112.32|8
1624851200000|2021-06-28 03:33:20|13232.1|13112.1|13232.38|13112.38|13232.38|13112.38|13231.88|13111.88|9
1624851210000|2021-06-28 03:33:30|13232.16|13112.16|13232.44|13112.44|13232.59|13112.59|13232.16|13112.16|10
1624851220000|2021-06-28 03:33:40|13232.58|13112.58|13233.46|13113.46|13233.48|13113.48|13232.58|13112.58|8
1624851230000|2021-06-28 03:33:50|13233.5|13113.5|13234.24|13114.24|13234.24|13114.24|13233.5|13113.5|9
1624851240000|2021-06-28 03:34:00|13234.3|13114.3|13234.1|13114.1|13234.64|13114.64|13234.1|13114.1|8
1624851250000|2021-06-28 03:34:10|13233.72|13113.72|13230.82|13110.82|13233.72|13113.72|13230.82|13110.82|10
1624851260000|2021-06-28 03:34:20|13230.7|13110.7|13228.16|13108.16|13230.7|13110.7|13228.16|13108.16|9
1624851270000|2021-06-28 03:34:30|13228.22|13108.22|13227.7|13107.7|13228.22|13108.22|13227.7|13107.7|9
1624851280000|2021-06-28 03:34:40|13227.33|13107.33|13226.67|13106.67|13227.33|13107.33|13226.64|13106.64|8
1624851290000|2021-06-28 03:34:50|13226.71|13106.71|13226.78|13106.78|13226.91|13106.91|13226.71|13106.71|6
1624851300000|2021-06-28 03:35:00|13226.6|13106.6|13225.92|13105.92|13226.6|13106.6|13225.92|13105.92|10
1624851310000|2021-06-28 03:35:10|13225.93|13105.93|13225.86|13105.86|13226.48|13106.48|13225.8|13105.8|7
1624851320000|2021-06-28 03:35:20|13225.95|13105.95|13225.86|13105.86|13226.13|13106.13|13225.86|13105.86|7
1624851330000|2021-06-28 03:35:30|13225.84|13105.84|13226.11|13106.11|13226.29|13106.29|13225.84|13105.84|10
1624851340000|2021-06-28 03:35:40|13226.1|13106.1|13225.63|13105.63|13226.21|13106.21|13225.63|13105.63|8
1624851350000|2021-06-28 03:35:50|13225.48|13105.48|13224.3|13104.3|13225.48|13105.48|13224.3|13104.3|10
1624851360000|2021-06-28 03:36:00|13224.09|13104.09|13222.08|13102.08|13224.09|13104.09|13222.05|13102.05|9
1624851370000|2021-06-28 03:36:10|13222.14|13102.14|13219.95|13099.95|13222.14|13102.14|13219.95|13099.95|9
1624851380000|2021-06-28 03:36:20|13219.87|13099.87|13218.86|13098.86|13219.9|13099.9|13218.86|13098.86|8
1624851390000|2021-06-28 03:36:30|13218.16|13098.16|13216.88|13096.88|13218.16|13098.16|13216.88|13096.88|10
1624851400000|2021-06-28 03:36:40|13216.51|13096.51|13214.95|13094.95|13216.51|13096.51|13214.95|13094.95|10
1624851410000|2021-06-28 03:36:50|13213.52|13093.52|13210.96|13090.96|13213.52|13093.52|13210.96|13090.96|9
1624851420000|2021-06-28 03:37:00|13210.85|13090.85|13208.94|13088.94|13210.85|13090.85|13208.94|13088.94|10
1624851430000|2021-06-28 03:37:10|13208.24|13088.24|13208.4|13088.4|13208.4|13088.4|13207.89|13087.89|10
1624851440000|2021-06-28 03:37:20|13208.2|13088.2|13207.14|13087.14|13208.3|13088.3|13207.09|13087.09|10
1624851450000|2021-06-28 03:37:30|13207.12|13087.12|13207.09|13087.09|13207.54|13087.54|13207.08|13087.08|10
1624851460000|2021-06-28 03:37:40|13207.13|13087.13|13206.53|13086.53|13207.13|13087.13|13206.53|13086.53|9
1624851470000|2021-06-28 03:37:50|13206.54|13086.54|13208.45|13088.45|13208.49|13088.49|13206.24|13086.24|9
1624851480000|2021-06-28 03:38:00|13208.65|13088.65|13209.63|13089.63|13209.63|13089.63|13208.65|13088.65|10
1624851490000|2021-06-28 03:38:10|13209.56|13089.56|13210.31|13090.31|13210.32|13090.32|13209.45|13089.45|7
1624851500000|2021-06-28 03:38:20|13210.35|13090.35|13211.77|13091.77|13211.77|13091.77|13210.35|13090.35|10
1624851510000|2021-06-28 03:38:30|13211.73|13091.73|13211.77|13091.77|13211.77|13091.77|13211.54|13091.54|6
1624851520000|2021-06-28 03:38:40|13211.78|13091.78|13211.99|13091.99|13212.07|13092.07|13211.76|13091.76|7
1624851530000|2021-06-28 03:38:50|13212.19|13092.19|13212.73|13092.73|13212.73|13092.73|13212.14|13092.14|9
1624851540000|2021-06-28 03:39:00|13212.75|13092.75|13213.88|13093.88|13213.88|13093.88|13212.62|13092.62|9
1624851550000|2021-06-28 03:39:10|13213.87|13093.87|13217.33|13097.33|13217.45|13097.45|13213.87|13093.87|10
1624851560000|2021-06-28 03:39:20|13217.63|13097.63|13218.46|13098.46|13218.46|13098.46|13217.63|13097.63|10
1624851570000|2021-06-28 03:39:30|13218.91|13098.91|13219.86|13099.86|13219.88|13099.88|13218.91|13098.91|8
1624851580000|2021-06-28 03:39:40|13219.74|13099.74|13219.07|13099.07|13219.85|13099.85|13218.99|13098.99|10
1624851590000|2021-06-28 03:39:50|13218.65|13098.65|13219.73|13099.73|13219.73|13099.73|13218.02|13098.02|9
1624851600000|2021-06-28 03:40:00|13219.67|13099.67|13220.18|13100.18|13220.18|13100.18|13219.67|13099.67|7
1624851610000|2021-06-28 03:40:10|13220.29|13100.29|13221.01|13101.01|13221.01|13101.01|13220.29|13100.29|8
1624851620000|2021-06-28 03:40:20|13221|13101|13224.32|13104.32|13224.32|13104.32|13221|13101|7
1624851630000|2021-06-28 03:40:30|13225.19|13105.19|13226.76|13106.76|13226.76|13106.76|13225.19|13105.19|10
1624851640000|2021-06-28 03:40:40|13227|13107|13228.25|13108.25|13228.25|13108.25|13227|13107|8
1624851650000|2021-06-28 03:40:50|13228.21|13108.21|13228.3|13108.3|13228.44|13108.44|13228.13|13108.13|8
1624851660000|2021-06-28 03:41:00|13228.32|13108.32|13228.31|13108.31|13228.5|13108.5|13227.93|13107.93|8
1624851670000|2021-06-28 03:41:10|13228.19|13108.19|13227.98|13107.98|13228.19|13108.19|13227.78|13107.78|8
1624851680000|2021-06-28 03:41:20|13227.91|13107.91|13228.33|13108.33|13228.37|13108.37|13227.91|13107.91|8
1624851690000|2021-06-28 03:41:30|13228.42|13108.42|13228.3|13108.3|13228.61|13108.61|13228.17|13108.17|7
1624851700000|2021-06-28 03:41:40|13228.38|13108.38|13228.01|13108.01|13228.39|13108.39|13227.93|13107.93|10
1624851710000|2021-06-28 03:41:50|13227.77|13107.77|13225.44|13105.44|13227.77|13107.77|13225.44|13105.44|10
1624851720000|2021-06-28 03:42:00|13224.5|13104.5|13223.68|13103.68|13224.5|13104.5|13223.68|13103.68|8
1624851730000|2021-06-28 03:42:10|13223.92|13103.92|13224.32|13104.32|13224.32|13104.32|13223.75|13103.75|8
1624851740000|2021-06-28 03:42:20|13224.88|13104.88|13224.87|13104.87|13224.88|13104.88|13224.62|13104.62|8
1624851750000|2021-06-28 03:42:30|13224.84|13104.84|13224.46|13104.46|13224.87|13104.87|13224.46|13104.46|9
1624851760000|2021-06-28 03:42:40|13224.47|13104.47|13225.09|13105.09|13225.09|13105.09|13224.21|13104.21|7
1624851770000|2021-06-28 03:42:50|13225.15|13105.15|13226.52|13106.52|13226.81|13106.81|13225.15|13105.15|9
1624851780000|2021-06-28 03:43:00|13226.42|13106.42|13226.38|13106.38|13226.42|13106.42|13226.03|13106.03|9
1624851790000|2021-06-28 03:43:10|13226.5|13106.5|13228.54|13108.54|13228.54|13108.54|13226.5|13106.5|9
1624851800000|2021-06-28 03:43:20|13228.6|13108.6|13232.02|13112.02|13232.02|13112.02|13228.6|13108.6|9
1624851810000|2021-06-28 03:43:30|13232|13112|13233.6|13113.6|13233.6|13113.6|13231.96|13111.96|9
1624851820000|2021-06-28 03:43:40|13233.03|13113.03|13233.44|13113.44|13233.44|13113.44|13232.91|13112.91|10
1624851830000|2021-06-28 03:43:50|13232.73|13112.73|13232.44|13112.44|13232.95|13112.95|13232.37|13112.37|9
1624851840000|2021-06-28 03:44:00|13232.09|13112.09|13232.54|13112.54|13232.96|13112.96|13232.09|13112.09|10
1624851850000|2021-06-28 03:44:10|13232.49|13112.49|13233.79|13113.79|13233.79|13113.79|13232.49|13112.49|8
1624851860000|2021-06-28 03:44:20|13234.1|13114.1|13234.59|13114.59|13234.59|13114.59|13233.57|13113.57|8
1624851870000|2021-06-28 03:44:30|13234.53|13114.53|13235.74|13115.74|13235.77|13115.77|13234.53|13114.53|10
1624851880000|2021-06-28 03:44:40|13235.11|13115.11|13238.55|13118.55|13238.58|13118.58|13234.96|13114.96|10
1624851890000|2021-06-28 03:44:50|13238.01|13118.01|13239.39|13119.39|13239.39|13119.39|13238.01|13118.01|9
1624851900000|2021-06-28 03:45:00|13239.43|13119.43|13242.45|13122.45|13242.45|13122.45|13239.28|13119.28|9
1624851910000|2021-06-28 03:45:10|13242.67|13122.67|13243.34|13123.34|13243.36|13123.36|13242.67|13122.67|10
1624851920000|2021-06-28 03:45:20|13243.46|13123.46|13244.32|13124.32|13244.32|13124.32|13243.44|13123.44|10
1624851930000|2021-06-28 03:45:30|13244.3|13124.3|13244.18|13124.18|13244.3|13124.3|13244.14|13124.14|6
1624851940000|2021-06-28 03:45:40|13244.88|13124.88|13245.08|13125.08|13245.08|13125.08|13244.8|13124.8|3
1624851950000|2021-06-28 03:45:50|13245.13|13125.13|13246.01|13126.01|13246.01|13126.01|13244.86|13124.86|9
1624851960000|2021-06-28 03:46:00|13245.88|13125.88|13246.4|13126.4|13246.88|13126.88|13245.88|13125.88|9
1624851970000|2021-06-28 03:46:10|13246.28|13126.28|13245.5|13125.5|13246.28|13126.28|13245.5|13125.5|8
1624851980000|2021-06-28 03:46:20|13245.24|13125.24|13244.19|13124.19|13245.24|13125.24|13244.13|13124.13|9
1624851990000|2021-06-28 03:46:30|13243.93|13123.93|13243.17|13123.17|13243.94|13123.94|13243.17|13123.17|8
1624852000000|2021-06-28 03:46:40|13242.6|13122.6|13241.75|13121.75|13242.6|13122.6|13241.7|13121.7|8
1624852010000|2021-06-28 03:46:50|13241.39|13121.39|13241.02|13121.02|13241.39|13121.39|13240.68|13120.68|10
1624852020000|2021-06-28 03:47:00|13240.75|13120.75|13237.12|13117.12|13240.76|13120.76|13236.93|13116.93|10
1624852030000|2021-06-28 03:47:10|13237.03|13117.03|13233.48|13113.48|13237.03|13117.03|13233.48|13113.48|10
1624852040000|2021-06-28 03:47:20|13233.52|13113.52|13234.62|13114.62|13234.62|13114.62|13233.31|13113.31|9
1624852050000|2021-06-28 03:47:30|13234.81|13114.81|13236.92|13116.92|13237.52|13117.52|13234.81|13114.81|10
1624852060000|2021-06-28 03:47:40|13237.08|13117.08|13237.89|13117.89|13237.89|13117.89|13236.9|13116.9|9
1624852070000|2021-06-28 03:47:50|13238.23|13118.23|13238.44|13118.44|13238.52|13118.52|13238.23|13118.23|6
1624852080000|2021-06-28 03:48:00|13238.38|13118.38|13239.76|13119.76|13239.76|13119.76|13238.38|13118.38|8
1624852090000|2021-06-28 03:48:10|13239.8|13119.8|13241.97|13121.97|13241.97|13121.97|13239.8|13119.8|8
1624852100000|2021-06-28 03:48:20|13243.1|13123.1|13244.3|13124.3|13244.3|13124.3|13243.1|13123.1|7
1624852110000|2021-06-28 03:48:30|13244.33|13124.33|13245|13125|13245|13125|13244.23|13124.23|10
1624852120000|2021-06-28 03:48:40|13245.06|13125.06|13246.31|13126.31|13246.31|13126.31|13245.06|13125.06|9
1624852130000|2021-06-28 03:48:50|13246.3|13126.3|13246.79|13126.79|13246.79|13126.79|13246.3|13126.3|10
1624852140000|2021-06-28 03:49:00|13246.8|13126.8|13246.83|13126.83|13246.86|13126.86|13246.71|13126.71|9
1624852150000|2021-06-28 03:49:10|13246.74|13126.74|13247.57|13127.57|13247.65|13127.65|13246.74|13126.74|10
1624852160000|2021-06-28 03:49:20|13247.47|13127.47|13247.83|13127.83|13247.83|13127.83|13247.47|13127.47|9
1624852170000|2021-06-28 03:49:30|13247.84|13127.84|13248.94|13128.94|13249.02|13129.02|13247.33|13127.33|10
1624852180000|2021-06-28 03:49:40|13248.92|13128.92|13247.99|13127.99|13248.92|13128.92|13247.99|13127.99|10
1624852190000|2021-06-28 03:49:50|13247.98|13127.98|13249.33|13129.33|13249.33|13129.33|13247.82|13127.82|8
1624852200000|2021-06-28 03:50:00|13249.75|13129.75|13251.9|13131.9|13251.9|13131.9|13249.75|13129.75|8
1624852210000|2021-06-28 03:50:10|13251.69|13131.69|13252.94|13132.94|13253.05|13133.05|13251.69|13131.69|9
1624852220000|2021-06-28 03:50:20|13253.11|13133.11|13253.09|13133.09|13253.11|13133.11|13252.38|13132.38|10
1624852230000|2021-06-28 03:50:30|13253.14|13133.14|13254.29|13134.29|13254.29|13134.29|13253.14|13133.14|10
1624852240000|2021-06-28 03:50:40|13254.22|13134.22|13254.71|13134.71|13254.71|13134.71|13254.22|13134.22|10
1624852250000|2021-06-28 03:50:50|13254.7|13134.7|13254.17|13134.17|13254.7|13134.7|13254.16|13134.16|7
1624852260000|2021-06-28 03:51:00|13254.29|13134.29|13254.59|13134.59|13254.74|13134.74|13254|13134|10
1624852270000|2021-06-28 03:51:10|13254.6|13134.6|13254.48|13134.48|13254.62|13134.62|13253.7|13133.7|10
1624852280000|2021-06-28 03:51:20|13255.09|13135.09|13255.33|13135.33|13255.35|13135.35|13255.05|13135.05|8
1624852290000|2021-06-28 03:51:30|13255.5|13135.5|13255.93|13135.93|13255.98|13135.98|13255.37|13135.37|10
1624852300000|2021-06-28 03:51:40|13255.92|13135.92|13256.22|13136.22|13256.43|13136.43|13255.77|13135.77|9
1624852310000|2021-06-28 03:51:50|13256.23|13136.23|13255.72|13135.72|13256.23|13136.23|13255.72|13135.72|10
1624852320000|2021-06-28 03:52:00|13255.58|13135.58|13253.77|13133.77|13255.73|13135.73|13253.77|13133.77|10
1624852330000|2021-06-28 03:52:10|13253.21|13133.21|13252.43|13132.43|13253.23|13133.23|13252.43|13132.43|10
1624852340000|2021-06-28 03:52:20|13252.93|13132.93|13252.27|13132.27|13252.93|13132.93|13252.11|13132.11|9
1624852350000|2021-06-28 03:52:30|13252.45|13132.45|13253.45|13133.45|13253.58|13133.58|13252.45|13132.45|8
1624852360000|2021-06-28 03:52:40|13253.48|13133.48|13254.04|13134.04|13254.05|13134.05|13253.48|13133.48|9
1624852370000|2021-06-28 03:52:50|13254.13|13134.13|13254.34|13134.34|13254.34|13134.34|13253.94|13133.94|10
1624852380000|2021-06-28 03:53:00|13254.36|13134.36|13254.12|13134.12|13254.41|13134.41|13254.12|13134.12|7
1624852390000|2021-06-28 03:53:10|13254.19|13134.19|13253.84|13133.84|13254.23|13134.23|13253.77|13133.77|9
1624852400000|2021-06-28 03:53:20|13253.65|13133.65|13254.45|13134.45|13254.45|13134.45|13253.61|13133.61|9
1624852410000|2021-06-28 03:53:30|13254.61|13134.61|13254.32|13134.32|13254.61|13134.61|13254.12|13134.12|7
1624852420000|2021-06-28 03:53:40|13254.04|13134.04|13253.84|13133.84|13254.09|13134.09|13253.74|13133.74|6
1624852430000|2021-06-28 03:53:50|13253.81|13133.81|13253.84|13133.84|13253.84|13133.84|13253.69|13133.69|8
1624852440000|2021-06-28 03:54:00|13253.74|13133.74|13253.14|13133.14|13253.74|13133.74|13253.11|13133.11|8
1624852450000|2021-06-28 03:54:10|13252.21|13132.21|13250.51|13130.51|13252.21|13132.21|13250.51|13130.51|8
1624852460000|2021-06-28 03:54:20|13250.55|13130.55|13248.49|13128.49|13250.55|13130.55|13248.3|13128.3|10
1624852470000|2021-06-28 03:54:30|13248.38|13128.38|13249.02|13129.02|13249.56|13129.56|13248.38|13128.38|9
1624852480000|2021-06-28 03:54:40|13249.01|13129.01|13248.73|13128.73|13249.03|13129.03|13248.71|13128.71|9
1624852490000|2021-06-28 03:54:50|13248.82|13128.82|13251.06|13131.06|13251.06|13131.06|13248.82|13128.82|8
1624852500000|2021-06-28 03:55:00|13251.36|13131.36|13252.6|13132.6|13252.6|13132.6|13250.72|13130.72|10
1624852510000|2021-06-28 03:55:10|13252.05|13132.05|13250.64|13130.64|13252.05|13132.05|13250.64|13130.64|8
1624852520000|2021-06-28 03:55:20|13251.08|13131.08|13250.97|13130.97|13251.12|13131.12|13250.9|13130.9|8
1624852530000|2021-06-28 03:55:30|13250.85|13130.85|13250.6|13130.6|13251.04|13131.04|13250.4|13130.4|10
1624852540000|2021-06-28 03:55:40|13250.59|13130.59|13249.97|13129.97|13250.59|13130.59|13249.96|13129.96|6
1624852550000|2021-06-28 03:55:50|13249.89|13129.89|13249.39|13129.39|13249.89|13129.89|13249.33|13129.33|7
1624852560000|2021-06-28 03:56:00|13248.71|13128.71|13246.96|13126.96|13248.71|13128.71|13246.96|13126.96|9
1624852570000|2021-06-28 03:56:10|13247.14|13127.14|13247.04|13127.04|13247.73|13127.73|13247.02|13127.02|9
1624852580000|2021-06-28 03:56:20|13247.02|13127.02|13246.46|13126.46|13247.02|13127.02|13246.4|13126.4|9
1624852590000|2021-06-28 03:56:30|13246.02|13126.02|13245.29|13125.29|13246.02|13126.02|13245.29|13125.29|8
1624852600000|2021-06-28 03:56:40|13244.75|13124.75|13244.07|13124.07|13244.75|13124.75|13244.07|13124.07|6
1624852610000|2021-06-28 03:56:50|13244.06|13124.06|13241.16|13121.16|13244.11|13124.11|13241.16|13121.16|9
1624852620000|2021-06-28 03:57:00|13241.06|13121.06|13241.46|13121.46|13241.46|13121.46|13240.46|13120.46|9
1624852630000|2021-06-28 03:57:10|13241.17|13121.17|13240.8|13120.8|13241.17|13121.17|13240.73|13120.73|9
1624852640000|2021-06-28 03:57:20|13241.07|13121.07|13239.74|13119.74|13241.07|13121.07|13239.74|13119.74|10
1624852650000|2021-06-28 03:57:30|13239.61|13119.61|13238.8|13118.8|13239.61|13119.61|13238.57|13118.57|9
1624852660000|2021-06-28 03:57:40|13238.97|13118.97|13238.76|13118.76|13239.11|13119.11|13238.61|13118.61|7
1624852670000|2021-06-28 03:57:50|13239.01|13119.01|13239.15|13119.15|13239.15|13119.15|13238.75|13118.75|9
1624852680000|2021-06-28 03:58:00|13239.13|13119.13|13238.57|13118.57|13239.23|13119.23|13238.57|13118.57|8
1624852690000|2021-06-28 03:58:10|13238.29|13118.29|13236.08|13116.08|13238.29|13118.29|13236.03|13116.03|10
1624852700000|2021-06-28 03:58:20|13236|13116|13235.22|13115.22|13236.02|13116.02|13235.22|13115.22|8
1624852710000|2021-06-28 03:58:30|13234.87|13114.87|13233.74|13113.74|13234.87|13114.87|13233.74|13113.74|10
1624852720000|2021-06-28 03:58:40|13233.48|13113.48|13233.28|13113.28|13233.48|13113.48|13233.27|13113.27|7
1624852730000|2021-06-28 03:58:50|13233.33|13113.33|13233.14|13113.14|13233.33|13113.33|13233.14|13113.14|6
1624852740000|2021-06-28 03:59:00|13233.09|13113.09|13231.15|13111.15|13233.11|13113.11|13231.11|13111.11|6
1624852750000|2021-06-28 03:59:10|13231.13|13111.13|13228.27|13108.27|13231.14|13111.14|13228.27|13108.27|10
1624852760000|2021-06-28 03:59:20|13227.61|13107.61|13225.2|13105.2|13227.61|13107.61|13225.2|13105.2|10
1624852770000|2021-06-28 03:59:30|13225.15|13105.15|13224.69|13104.69|13225.21|13105.21|13224.63|13104.63|10
1624852780000|2021-06-28 03:59:40|13224.63|13104.63|13225.02|13105.02|13225.02|13105.02|13224.54|13104.54|8
1624852790000|2021-06-28 03:59:50|13224.92|13104.92|13225.09|13105.09|13225.32|13105.32|13224.92|13104.92|10
1624852800000|2021-06-28 04:00:00|13225.26|13105.26|13228.99|13108.99|13228.99|13108.99|13225.26|13105.26|9
1624852810000|2021-06-28 04:00:10|13229.45|13109.45|13231.9|13111.9|13232.4|13112.4|13229.45|13109.45|10
1624852820000|2021-06-28 04:00:20|13232.61|13112.61|13234.5|13114.5|13234.8|13114.8|13232.61|13112.61|8
1624852830000|2021-06-28 04:00:30|13234.53|13114.53|13234.81|13114.81|13236.44|13116.44|13234.53|13114.53|10
1624852840000|2021-06-28 04:00:40|13234.74|13114.74|13229.76|13109.76|13234.74|13114.74|13229.76|13109.76|10
1624852850000|2021-06-28 04:00:50|13229.75|13109.75|13225.92|13105.92|13229.75|13109.75|13225.92|13105.92|8
1624852860000|2021-06-28 04:01:00|13225.28|13105.28|13224.74|13104.74|13225.28|13105.28|13224.71|13104.71|10
1624852870000|2021-06-28 04:01:10|13224.64|13104.64|13226.32|13106.32|13226.32|13106.32|13224.64|13104.64|10
1624852880000|2021-06-28 04:01:20|13226.76|13106.76|13227.74|13107.74|13227.74|13107.74|13226.38|13106.38|10
1624852890000|2021-06-28 04:01:30|13227.64|13107.64|13228.37|13108.37|13228.39|13108.39|13227.61|13107.61|9
1624852900000|2021-06-28 04:01:40|13228.89|13108.89|13230.22|13110.22|13230.22|13110.22|13228.67|13108.67|10
1624852910000|2021-06-28 04:01:50|13230.64|13110.64|13231.97|13111.97|13231.97|13111.97|13230.64|13110.64|7
1624852920000|2021-06-28 04:02:00|13232.19|13112.19|13232.85|13112.85|13232.85|13112.85|13232.18|13112.18|7
1624852930000|2021-06-28 04:02:10|13233.72|13113.72|13234.12|13114.12|13234.12|13114.12|13233.49|13113.49|10
1624852940000|2021-06-28 04:02:20|13237.32|13117.32|13244.79|13124.79|13244.79|13124.79|13237.32|13117.32|10
1624852950000|2021-06-28 04:02:30|13245.28|13125.28|13247.59|13127.59|13247.68|13127.68|13245.28|13125.28|10
1624852960000|2021-06-28 04:02:40|13247.98|13127.98|13250.08|13130.08|13250.08|13130.08|13247.65|13127.65|10
1624852970000|2021-06-28 04:02:50|13250.32|13130.32|13251.23|13131.23|13251.7|13131.7|13250.32|13130.32|10
1624852980000|2021-06-28 04:03:00|13250.88|13130.88|13249.14|13129.14|13251.36|13131.36|13249.14|13129.14|9
1624852990000|2021-06-28 04:03:10|13249.45|13129.45|13248.72|13128.72|13249.45|13129.45|13248.19|13128.19|10
1624853000000|2021-06-28 04:03:20|13248.64|13128.64|13249.31|13129.31|13249.42|13129.42|13248.42|13128.42|10
1624853010000|2021-06-28 04:03:30|13249.34|13129.34|13248.41|13128.41|13249.73|13129.73|13248.41|13128.41|9
1624853020000|2021-06-28 04:03:40|13248.32|13128.32|13247.71|13127.71|13248.49|13128.49|13247.67|13127.67|10
1624853030000|2021-06-28 04:03:50|13247.35|13127.35|13248.71|13128.71|13248.71|13128.71|13247.24|13127.24|10
1624853040000|2021-06-28 04:04:00|13247.91|13127.91|13247.98|13127.98|13248.01|13128.01|13247.8|13127.8|10
1624853050000|2021-06-28 04:04:10|13248.28|13128.28|13253.45|13133.45|13253.46|13133.46|13248.15|13128.15|10
1624853060000|2021-06-28 04:04:20|13253.33|13133.33|13254.84|13134.84|13255.18|13135.18|13253.33|13133.33|10
1624853070000|2021-06-28 04:04:30|13254.31|13134.31|13257.28|13137.28|13257.28|13137.28|13254.31|13134.31|9
1624853080000|2021-06-28 04:04:40|13257.02|13137.02|13255.83|13135.83|13257.03|13137.03|13255.83|13135.83|10
1624853090000|2021-06-28 04:04:50|13255.09|13135.09|13254.44|13134.44|13255.09|13135.09|13254.09|13134.09|10
1624853100000|2021-06-28 04:05:00|13254.29|13134.29|13252.53|13132.53|13254.29|13134.29|13252.47|13132.47|10
1624853110000|2021-06-28 04:05:10|13252.28|13132.28|13251.94|13131.94|13252.28|13132.28|13251.71|13131.71|8
1624853120000|2021-06-28 04:05:20|13251.82|13131.82|13250.56|13130.56|13251.82|13131.82|13250.49|13130.49|9
1624853130000|2021-06-28 04:05:30|13250.38|13130.38|13251.17|13131.17|13251.47|13131.47|13250.32|13130.32|10
1624853140000|2021-06-28 04:05:40|13251.13|13131.13|13251.18|13131.18|13251.37|13131.37|13250.92|13130.92|7
1624853150000|2021-06-28 04:05:50|13250.98|13130.98|13253.19|13133.19|13253.44|13133.44|13250.98|13130.98|9
1624853160000|2021-06-28 04:06:00|13252.57|13132.57|13252.52|13132.52|13252.62|13132.62|13252.4|13132.4|6
1624853170000|2021-06-28 04:06:10|13253.88|13133.88|13256.91|13136.91|13256.91|13136.91|13253.88|13133.88|9
1624853180000|2021-06-28 04:06:20|13257.09|13137.09|13258.33|13138.33|13258.33|13138.33|13257.09|13137.09|10
1624853190000|2021-06-28 04:06:30|13258.54|13138.54|13259.29|13139.29|13259.31|13139.31|13258.37|13138.37|9
1624853200000|2021-06-28 04:06:40|13259.69|13139.69|13257.73|13137.73|13259.94|13139.94|13257.73|13137.73|10
1624853210000|2021-06-28 04:06:50|13257.69|13137.69|13258.43|13138.43|13258.43|13138.43|13257.69|13137.69|8
1624853220000|2021-06-28 04:07:00|13258.79|13138.79|13259.27|13139.27|13259.79|13139.79|13258.62|13138.62|10
1624853230000|2021-06-28 04:07:10|13259.19|13139.19|13258.43|13138.43|13259.19|13139.19|13258.33|13138.33|9
1624853240000|2021-06-28 04:07:20|13258.46|13138.46|13258.68|13138.68|13258.7|13138.7|13258.42|13138.42|8
1624853250000|2021-06-28 04:07:30|13258.58|13138.58|13259.24|13139.24|13259.24|13139.24|13258.58|13138.58|9
1624853260000|2021-06-28 04:07:40|13259.31|13139.31|13260.06|13140.06|13260.37|13140.37|13259.31|13139.31|8
1624853270000|2021-06-28 04:07:50|13260.12|13140.12|13260.4|13140.4|13260.4|13140.4|13260.01|13140.01|7
1624853280000|2021-06-28 04:08:00|13260.81|13140.81|13262.37|13142.37|13262.63|13142.63|13260.64|13140.64|10
1624853290000|2021-06-28 04:08:10|13262.84|13142.84|13262.54|13142.54|13262.84|13142.84|13261.99|13141.99|10
1624853300000|2021-06-28 04:08:20|13262.53|13142.53|13262.99|13142.99|13262.99|13142.99|13262.53|13142.53|8
1624853310000|2021-06-28 04:08:30|13262.98|13142.98|13262.49|13142.49|13262.98|13142.98|13262.41|13142.41|10
1624853320000|2021-06-28 04:08:40|13262.68|13142.68|13262.88|13142.88|13262.88|13142.88|13262.52|13142.52|9
1624853330000|2021-06-28 04:08:50|13262.89|13142.89|13263.93|13143.93|13263.93|13143.93|13262.89|13142.89|10
1624853340000|2021-06-28 04:09:00|13263.44|13143.44|13263.39|13143.39|13263.5|13143.5|13263.24|13143.24|10
1624853350000|2021-06-28 04:09:10|13263.41|13143.41|13263.33|13143.33|13263.41|13143.41|13263.22|13143.22|9
1624853360000|2021-06-28 04:09:20|13263.36|13143.36|13262.96|13142.96|13263.42|13143.42|13262.81|13142.81|9
1624853370000|2021-06-28 04:09:30|13262.92|13142.92|13263.98|13143.98|13264.03|13144.03|13262.85|13142.85|8
1624853380000|2021-06-28 04:09:40|13264|13144|13262.95|13142.95|13264.34|13144.34|13262.95|13142.95|8
1624853390000|2021-06-28 04:09:50|13262.91|13142.91|13262.9|13142.9|13263.08|13143.08|13262.62|13142.62|9
1624853400000|2021-06-28 04:10:00|13262.77|13142.77|13262.23|13142.23|13262.77|13142.77|13262.05|13142.05|8
1624853410000|2021-06-28 04:10:10|13262.01|13142.01|13264.46|13144.46|13264.47|13144.47|13262.01|13142.01|10
1624853420000|2021-06-28 04:10:20|13264.88|13144.88|13264.82|13144.82|13264.94|13144.94|13263.76|13143.76|10
1624853430000|2021-06-28 04:10:30|13265.18|13145.18|13265.3|13145.3|13265.38|13145.38|13264.89|13144.89|10
1624853440000|2021-06-28 04:10:40|13265.24|13145.24|13267.22|13147.22|13267.22|13147.22|13265.24|13145.24|9
1624853450000|2021-06-28 04:10:50|13267.67|13147.67|13271.63|13151.63|13271.63|13151.63|13267.67|13147.67|10
1624853460000|2021-06-28 04:11:00|13272.16|13152.16|13275|13155|13275.09|13155.09|13272.16|13152.16|10
1624853470000|2021-06-28 04:11:10|13275.5|13155.5|13279.08|13159.08|13279.08|13159.08|13275.5|13155.5|10
1624853480000|2021-06-28 04:11:20|13279.41|13159.41|13278.37|13158.37|13280.19|13160.19|13278.37|13158.37|10
1624853490000|2021-06-28 04:11:30|13278.32|13158.32|13277.06|13157.06|13278.38|13158.38|13277.05|13157.05|10
1624853500000|2021-06-28 04:11:40|13276.62|13156.62|13275.99|13155.99|13276.62|13156.62|13275.82|13155.82|9
1624853510000|2021-06-28 04:11:50|13275.98|13155.98|13274.84|13154.84|13275.98|13155.98|13274.84|13154.84|9
1624853520000|2021-06-28 04:12:00|13274.92|13154.92|13273.72|13153.72|13274.92|13154.92|13273.72|13153.72|10
1624853530000|2021-06-28 04:12:10|13273.71|13153.71|13272.4|13152.4|13273.94|13153.94|13272.4|13152.4|10
1624853540000|2021-06-28 04:12:20|13272.23|13152.23|13269.05|13149.05|13272.37|13152.37|13269.05|13149.05|9
1624853550000|2021-06-28 04:12:30|13268|13148|13265.22|13145.22|13268|13148|13265.22|13145.22|10
1624853560000|2021-06-28 04:12:40|13265.59|13145.59|13262.92|13142.92|13265.59|13145.59|13262.92|13142.92|9
1624853570000|2021-06-28 04:12:50|13263.05|13143.05|13263.18|13143.18|13263.36|13143.36|13263.05|13143.05|7
1624853580000|2021-06-28 04:13:00|13263.22|13143.22|13261.16|13141.16|13263.22|13143.22|13261.16|13141.16|9
1624853590000|2021-06-28 04:13:10|13261.17|13141.17|13260.19|13140.19|13261.17|13141.17|13260.19|13140.19|8
1624853600000|2021-06-28 04:13:20|13259.64|13139.64|13258.93|13138.93|13259.64|13139.64|13258.93|13138.93|7
1624853610000|2021-06-28 04:13:30|13258.41|13138.41|13256.13|13136.13|13258.41|13138.41|13256.13|13136.13|10
1624853620000|2021-06-28 04:13:40|13255.95|13135.95|13255.59|13135.59|13256.08|13136.08|13255.57|13135.57|9
1624853630000|2021-06-28 04:13:50|13255.65|13135.65|13253.66|13133.66|13255.65|13135.65|13253.04|13133.04|10
1624853640000|2021-06-28 04:14:00|13253.91|13133.91|13251.37|13131.37|13253.91|13133.91|13251.37|13131.37|10
1624853650000|2021-06-28 04:14:10|13251.49|13131.49|13251.63|13131.63|13252.04|13132.04|13251.29|13131.29|10
1624853660000|2021-06-28 04:14:20|13251.64|13131.64|13250.99|13130.99|13251.71|13131.71|13250.84|13130.84|10
1624853670000|2021-06-28 04:14:30|13250.61|13130.61|13249.53|13129.53|13250.61|13130.61|13249.53|13129.53|8
1624853680000|2021-06-28 04:14:40|13249.24|13129.24|13248.41|13128.41|13249.24|13129.24|13248.41|13128.41|9
1624853690000|2021-06-28 04:14:50|13248.38|13128.38|13248.35|13128.35|13248.74|13128.74|13248.24|13128.24|10
1624853700000|2021-06-28 04:15:00|13248.28|13128.28|13246.5|13126.5|13248.28|13128.28|13246.5|13126.5|8
1624853710000|2021-06-28 04:15:10|13246.56|13126.56|13248.68|13128.68|13248.68|13128.68|13246.56|13126.56|10
1624853720000|2021-06-28 04:15:20|13248.73|13128.73|13248.64|13128.64|13249.02|13129.02|13248.08|13128.08|9
1624853730000|2021-06-28 04:15:30|13247.97|13127.97|13248.83|13128.83|13249.08|13129.08|13247.97|13127.97|9
1624853740000|2021-06-28 04:15:40|13248.78|13128.78|13248.33|13128.33|13249.14|13129.14|13248.33|13128.33|9
1624853750000|2021-06-28 04:15:50|13248.27|13128.27|13247.71|13127.71|13248.27|13128.27|13247.71|13127.71|9
1624853760000|2021-06-28 04:16:00|13247.66|13127.66|13244.36|13124.36|13247.66|13127.66|13244.36|13124.36|9
1624853770000|2021-06-28 04:16:10|13244.35|13124.35|13243.4|13123.4|13244.35|13124.35|13243.39|13123.39|9
1624853780000|2021-06-28 04:16:20|13243.21|13123.21|13243.93|13123.93|13243.93|13123.93|13243.21|13123.21|10
1624853790000|2021-06-28 04:16:30|13243.9|13123.9|13243.01|13123.01|13244.19|13124.19|13242.88|13122.88|10
1624853800000|2021-06-28 04:16:40|13242.87|13122.87|13243.07|13123.07|13243.07|13123.07|13242.87|13122.87|7
1624853810000|2021-06-28 04:16:50|13243.02|13123.02|13243.23|13123.23|13243.27|13123.27|13243.02|13123.02|8
1624853820000|2021-06-28 04:17:00|13243.22|13123.22|13243.33|13123.33|13243.41|13123.41|13243.2|13123.2|8
1624853830000|2021-06-28 04:17:10|13243.35|13123.35|13243.95|13123.95|13243.95|13123.95|13243.23|13123.23|8
1624853840000|2021-06-28 04:17:20|13243.94|13123.94|13243.44|13123.44|13243.94|13123.94|13243.44|13123.44|8
1624853850000|2021-06-28 04:17:30|13243.43|13123.43|13244.41|13124.41|13244.41|13124.41|13243.35|13123.35|8
1624853860000|2021-06-28 04:17:40|13244.99|13124.99|13245.48|13125.48|13245.62|13125.62|13244.93|13124.93|10
1624853870000|2021-06-28 04:17:50|13245.85|13125.85|13246.58|13126.58|13246.6|13126.6|13245.81|13125.81|9
1624853880000|2021-06-28 04:18:00|13246.54|13126.54|13246.73|13126.73|13246.73|13126.73|13245.76|13125.76|9
1624853890000|2021-06-28 04:18:10|13246.71|13126.71|13245.35|13125.35|13246.71|13126.71|13245.35|13125.35|10
1624853900000|2021-06-28 04:18:20|13245.34|13125.34|13246.59|13126.59|13246.59|13126.59|13245.34|13125.34|10
1624853910000|2021-06-28 04:18:30|13246.63|13126.63|13247.95|13127.95|13247.95|13127.95|13246.59|13126.59|7
1624853920000|2021-06-28 04:18:40|13248.71|13128.71|13248.82|13128.82|13249.37|13129.37|13248.71|13128.71|9
1624853930000|2021-06-28 04:18:50|13248.83|13128.83|13249|13129|13249|13129|13248.83|13128.83|6
1624853940000|2021-06-28 04:19:00|13249.16|13129.16|13251.05|13131.05|13251.05|13131.05|13249.16|13129.16|8
1624853950000|2021-06-28 04:19:10|13251.19|13131.19|13252.57|13132.57|13252.59|13132.59|13251.15|13131.15|8
1624853960000|2021-06-28 04:19:20|13252.58|13132.58|13254.2|13134.2|13254.2|13134.2|13252.58|13132.58|9
1624853970000|2021-06-28 04:19:30|13254.27|13134.27|13255.5|13135.5|13255.5|13135.5|13254.23|13134.23|9
1624853980000|2021-06-28 04:19:40|13255.49|13135.49|13256.41|13136.41|13256.41|13136.41|13255.49|13135.49|9
1624853990000|2021-06-28 04:19:50|13256.53|13136.53|13257.39|13137.39|13257.62|13137.62|13256.53|13136.53|8
1624854000000|2021-06-28 04:20:00|13256.86|13136.86|13257.02|13137.02|13257.93|13137.93|13256.8|13136.8|10
1624854010000|2021-06-28 04:20:10|13257.04|13137.04|13257.15|13137.15|13257.16|13137.16|13256.97|13136.97|6
1624854020000|2021-06-28 04:20:20|13257.27|13137.27|13255.23|13135.23|13257.27|13137.27|13255.23|13135.23|9
1624854030000|2021-06-28 04:20:30|13255.22|13135.22|13256.84|13136.84|13257|13137|13255.22|13135.22|9
1624854040000|2021-06-28 04:20:40|13256.31|13136.31|13256.03|13136.03|13256.31|13136.31|13256.03|13136.03|7
1624854050000|2021-06-28 04:20:50|13256.02|13136.02|13253.68|13133.68|13256.03|13136.03|13253.68|13133.68|8
1624854060000|2021-06-28 04:21:00|13253.66|13133.66|13253.31|13133.31|13253.68|13133.68|13253.31|13133.31|8
1624854070000|2021-06-28 04:21:10|13253.48|13133.48|13253.21|13133.21|13253.62|13133.62|13253.08|13133.08|8
1624854080000|2021-06-28 04:21:20|13253.2|13133.2|13252.44|13132.44|13253.95|13133.95|13252.44|13132.44|10
1624854090000|2021-06-28 04:21:30|13252.42|13132.42|13252.16|13132.16|13252.52|13132.52|13252.15|13132.15|7
1624854100000|2021-06-28 04:21:40|13252.14|13132.14|13249.68|13129.68|13252.14|13132.14|13249.68|13129.68|9
1624854110000|2021-06-28 04:21:50|13249.34|13129.34|13248.54|13128.54|13249.34|13129.34|13248.54|13128.54|8
1624854120000|2021-06-28 04:22:00|13248.31|13128.31|13247.25|13127.25|13248.42|13128.42|13247.25|13127.25|8
1624854130000|2021-06-28 04:22:10|13247.26|13127.26|13246.8|13126.8|13247.34|13127.34|13246.8|13126.8|9
1624854140000|2021-06-28 04:22:20|13246.78|13126.78|13247.03|13127.03|13247.6|13127.6|13246.78|13126.78|10
1624854150000|2021-06-28 04:22:30|13247|13127|13247.14|13127.14|13247.16|13127.16|13246.88|13126.88|6
1624854160000|2021-06-28 04:22:40|13247.11|13127.11|13247.31|13127.31|13247.31|13127.31|13247.1|13127.1|6
1624854170000|2021-06-28 04:22:50|13247.29|13127.29|13246.52|13126.52|13247.29|13127.29|13246.45|13126.45|9
1624854180000|2021-06-28 04:23:00|13246.29|13126.29|13245.84|13125.84|13246.29|13126.29|13245.84|13125.84|6
1624854190000|2021-06-28 04:23:10|13245.82|13125.82|13245.36|13125.36|13245.82|13125.82|13245.36|13125.36|6
1624854200000|2021-06-28 04:23:20|13245.53|13125.53|13245.8|13125.8|13245.99|13125.99|13245.53|13125.53|8
1624854210000|2021-06-28 04:23:30|13245.18|13125.18|13242.95|13122.95|13245.18|13125.18|13242.95|13122.95|9
1624854220000|2021-06-28 04:23:40|13242.94|13122.94|13242.28|13122.28|13242.94|13122.94|13242.28|13122.28|8
1624854230000|2021-06-28 04:23:50|13241.7|13121.7|13240.57|13120.57|13241.7|13121.7|13240.51|13120.51|8
1624854240000|2021-06-28 04:24:00|13240.63|13120.63|13240.77|13120.77|13240.93|13120.93|13240.62|13120.62|6
1624854250000|2021-06-28 04:24:10|13240.71|13120.71|13240.23|13120.23|13241.27|13121.27|13240.23|13120.23|9
1624854260000|2021-06-28 04:24:20|13240.27|13120.27|13239.89|13119.89|13240.27|13120.27|13239.69|13119.69|8
1624854270000|2021-06-28 04:24:30|13239.91|13119.91|13238.53|13118.53|13239.91|13119.91|13238.53|13118.53|7
1624854280000|2021-06-28 04:24:40|13238.51|13118.51|13236.95|13116.95|13238.51|13118.51|13236.95|13116.95|7
1624854290000|2021-06-28 04:24:50|13236.77|13116.77|13236.22|13116.22|13236.88|13116.88|13236.22|13116.22|6
1624854300000|2021-06-28 04:25:00|13236.21|13116.21|13235.24|13115.24|13236.21|13116.21|13235.24|13115.24|8
1624854310000|2021-06-28 04:25:10|13235.12|13115.12|13235.4|13115.4|13235.4|13115.4|13235.12|13115.12|7
1624854320000|2021-06-28 04:25:20|13235.41|13115.41|13234.37|13114.37|13235.41|13115.41|13234.37|13114.37|9
1624854330000|2021-06-28 04:25:30|13233.92|13113.92|13233.45|13113.45|13233.96|13113.96|13232.85|13112.85|8
1624854340000|2021-06-28 04:25:40|13233.74|13113.74|13234.43|13114.43|13234.67|13114.67|13233.74|13113.74|8
1624854350000|2021-06-28 04:25:50|13234.26|13114.26|13235.03|13115.03|13235.03|13115.03|13234.26|13114.26|10
1624854360000|2021-06-28 04:26:00|13235.04|13115.04|13233.57|13113.57|13235.04|13115.04|13233.57|13113.57|9
1624854370000|2021-06-28 04:26:10|13233.35|13113.35|13229.91|13109.91|13233.35|13113.35|13229.91|13109.91|10
1624854380000|2021-06-28 04:26:20|13229.9|13109.9|13227.58|13107.58|13229.96|13109.96|13227.58|13107.58|9
1624854390000|2021-06-28 04:26:30|13226.88|13106.88|13224.92|13104.92|13226.88|13106.88|13224.92|13104.92|10
1624854400000|2021-06-28 04:26:40|13224.91|13104.91|13224.02|13104.02|13224.91|13104.91|13224.02|13104.02|9
1624854410000|2021-06-28 04:26:50|13223.83|13103.83|13223.81|13103.81|13223.89|13103.89|13223.78|13103.78|7
1624854420000|2021-06-28 04:27:00|13223.79|13103.79|13224.59|13104.59|13224.59|13104.59|13223.5|13103.5|7
1624854430000|2021-06-28 04:27:10|13224.26|13104.26|13224.36|13104.36|13224.42|13104.42|13223.79|13103.79|10
1624854440000|2021-06-28 04:27:20|13223.84|13103.84|13224.18|13104.18|13224.19|13104.19|13223.84|13103.84|6
1624854450000|2021-06-28 04:27:30|13224.42|13104.42|13224.06|13104.06|13224.42|13104.42|13223.72|13103.72|8
1624854460000|2021-06-28 04:27:40|13224.15|13104.15|13224.24|13104.24|13224.4|13104.4|13224.15|13104.15|6
1624854470000|2021-06-28 04:27:50|13224.01|13104.01|13223.97|13103.97|13224.26|13104.26|13223.97|13103.97|8
1624854480000|2021-06-28 04:28:00|13223.98|13103.98|13223.35|13103.35|13223.98|13103.98|13223.29|13103.29|8
1624854490000|2021-06-28 04:28:10|13223.26|13103.26|13223.07|13103.07|13223.29|13103.29|13223.07|13103.07|6
1624854500000|2021-06-28 04:28:20|13223.06|13103.06|13221.82|13101.82|13223.06|13103.06|13221.82|13101.82|10
1624854510000|2021-06-28 04:28:30|13221.26|13101.26|13219.67|13099.67|13221.26|13101.26|13219.67|13099.67|10
1624854520000|2021-06-28 04:28:40|13219.66|13099.66|13218.45|13098.45|13219.66|13099.66|13218.37|13098.37|10
1624854530000|2021-06-28 04:28:50|13218.42|13098.42|13218.12|13098.12|13218.42|13098.42|13218.12|13098.12|7
1624854540000|2021-06-28 04:29:00|13218.09|13098.09|13217.56|13097.56|13218.46|13098.46|13217.56|13097.56|10
1624854550000|2021-06-28 04:29:10|13217.68|13097.68|13212.22|13092.22|13217.77|13097.77|13212.22|13092.22|10
1624854560000|2021-06-28 04:29:20|13211.77|13091.77|13205.29|13085.29|13212.08|13092.08|13205.29|13085.29|10
1624854570000|2021-06-28 04:29:30|13205.85|13085.85|13202.85|13082.85|13206.3|13086.3|13202.85|13082.85|10
1624854580000|2021-06-28 04:29:40|13202.93|13082.93|13203.25|13083.25|13204.96|13084.96|13202.93|13082.93|10
1624854590000|2021-06-28 04:29:50|13203.47|13083.47|13202.72|13082.72|13203.6|13083.6|13202.72|13082.72|10
1624854600000|2021-06-28 04:30:00|13202.82|13082.82|13203.06|13083.06|13204.23|13084.23|13202.05|13082.05|10
1624854610000|2021-06-28 04:30:10|13202.95|13082.95|13203.72|13083.72|13204.26|13084.26|13202.95|13082.95|10
1624854620000|2021-06-28 04:30:20|13203.56|13083.56|13203.88|13083.88|13204.36|13084.36|13203.56|13083.56|9
1624854630000|2021-06-28 04:30:30|13203.2|13083.2|13202.8|13082.8|13203.2|13083.2|13202.62|13082.62|10
1624854640000|2021-06-28 04:30:40|13202.76|13082.76|13202.92|13082.92|13202.97|13082.97|13202.41|13082.41|10
1624854650000|2021-06-28 04:30:50|13202.85|13082.85|13204.57|13084.57|13204.57|13084.57|13202.85|13082.85|9
1624854660000|2021-06-28 04:31:00|13205.22|13085.22|13206.44|13086.44|13206.44|13086.44|13205.22|13085.22|10
1624854670000|2021-06-28 04:31:10|13205.89|13085.89|13205.24|13085.24|13206.4|13086.4|13204.58|13084.58|10
1624854680000|2021-06-28 04:31:20|13205.44|13085.44|13204.98|13084.98|13206.05|13086.05|13204.98|13084.98|10
1624854690000|2021-06-28 04:31:30|13204.79|13084.79|13203.84|13083.84|13204.79|13084.79|13203.84|13083.84|8
1624854700000|2021-06-28 04:31:40|13203.9|13083.9|13206.2|13086.2|13206.49|13086.49|13203.9|13083.9|10
1624854710000|2021-06-28 04:31:50|13206.16|13086.16|13205.04|13085.04|13206.18|13086.18|13205|13085|9
1624854720000|2021-06-28 04:32:00|13205.28|13085.28|13206.01|13086.01|13206.35|13086.35|13205.28|13085.28|7
1624854730000|2021-06-28 04:32:10|13206.87|13086.87|13208.1|13088.1|13208.1|13088.1|13206.82|13086.82|10
1624854740000|2021-06-28 04:32:20|13207.52|13087.52|13207.57|13087.57|13207.95|13087.95|13207.52|13087.52|9
1624854750000|2021-06-28 04:32:30|13207.55|13087.55|13208.19|13088.19|13208.19|13088.19|13207.48|13087.48|8
1624854760000|2021-06-28 04:32:40|13208.4|13088.4|13209.04|13089.04|13209.04|13089.04|13208.4|13088.4|7
1624854770000|2021-06-28 04:32:50|13209.65|13089.65|13209.88|13089.88|13209.99|13089.99|13209.65|13089.65|9
1624854780000|2021-06-28 04:33:00|13209.86|13089.86|13209.89|13089.89|13210.19|13090.19|13209.86|13089.86|10
1624854790000|2021-06-28 04:33:10|13209.69|13089.69|13209.4|13089.4|13209.74|13089.74|13209.4|13089.4|10
1624854800000|2021-06-28 04:33:20|13209.38|13089.38|13209.54|13089.54|13209.63|13089.63|13209.38|13089.38|6
1624854810000|2021-06-28 04:33:30|13209.84|13089.84|13212.47|13092.47|13212.47|13092.47|13209.84|13089.84|9
1624854820000|2021-06-28 04:33:40|13212.35|13092.35|13213.69|13093.69|13213.69|13093.69|13212.2|13092.2|10
1624854830000|2021-06-28 04:33:50|13214.34|13094.34|13214.93|13094.93|13215.47|13095.47|13214.34|13094.34|10
1624854840000|2021-06-28 04:34:00|13214.99|13094.99|13216.68|13096.68|13216.68|13096.68|13214.87|13094.87|10
1624854850000|2021-06-28 04:34:10|13216.88|13096.88|13220.37|13100.37|13220.37|13100.37|13216.88|13096.88|10
1624854860000|2021-06-28 04:34:20|13220.39|13100.39|13220.28|13100.28|13220.43|13100.43|13219.79|13099.79|10
1624854870000|2021-06-28 04:34:30|13220.27|13100.27|13221.35|13101.35|13221.35|13101.35|13220.05|13100.05|8
1624854880000|2021-06-28 04:34:40|13221.49|13101.49|13221.45|13101.45|13221.67|13101.67|13221.38|13101.38|10
1624854890000|2021-06-28 04:34:50|13221.31|13101.31|13221.42|13101.42|13221.42|13101.42|13221.05|13101.05|10
1624854900000|2021-06-28 04:35:00|13221.45|13101.45|13222.47|13102.47|13222.47|13102.47|13221.45|13101.45|10
1624854910000|2021-06-28 04:35:10|13223|13103|13224.75|13104.75|13224.75|13104.75|13223|13103|10
1624854920000|2021-06-28 04:35:20|13224.87|13104.87|13224.78|13104.78|13224.87|13104.87|13224.4|13104.4|10
1624854930000|2021-06-28 04:35:30|13224.88|13104.88|13225.11|13105.11|13225.11|13105.11|13224.76|13104.76|7
1624854940000|2021-06-28 04:35:40|13225.06|13105.06|13224.01|13104.01|13225.17|13105.17|13224.01|13104.01|7
1624854950000|2021-06-28 04:35:50|13223.6|13103.6|13223.28|13103.28|13223.85|13103.85|13223.28|13103.28|9
1624854960000|2021-06-28 04:36:00|13222.45|13102.45|13222.32|13102.32|13222.95|13102.95|13222.16|13102.16|10
1624854970000|2021-06-28 04:36:10|13222.27|13102.27|13220.08|13100.08|13222.27|13102.27|13219.94|13099.94|10
1624854980000|2021-06-28 04:36:20|13220.14|13100.14|13218.43|13098.43|13220.19|13100.19|13218.14|13098.14|9
1624854990000|2021-06-28 04:36:30|13218.25|13098.25|13215.86|13095.86|13218.25|13098.25|13215.86|13095.86|10
1624855000000|2021-06-28 04:36:40|13215.73|13095.73|13214.25|13094.25|13215.81|13095.81|13214.25|13094.25|10
1624855010000|2021-06-28 04:36:50|13212.79|13092.79|13210.03|13090.03|13212.79|13092.79|13210.03|13090.03|10
1624855020000|2021-06-28 04:37:00|13209.98|13089.98|13208.43|13088.43|13209.98|13089.98|13208.16|13088.16|10
1624855030000|2021-06-28 04:37:10|13208.11|13088.11|13207.15|13087.15|13208.11|13088.11|13207.15|13087.15|7
1624855040000|2021-06-28 04:37:20|13207.05|13087.05|13206.87|13086.87|13207.05|13087.05|13206.56|13086.56|8
1624855050000|2021-06-28 04:37:30|13206.86|13086.86|13207.93|13087.93|13207.93|13087.93|13206.86|13086.86|7
1624855060000|2021-06-28 04:37:40|13207.87|13087.87|13208.98|13088.98|13209.1|13089.1|13207.87|13087.87|8
1624855070000|2021-06-28 04:37:50|13209.2|13089.2|13207.83|13087.83|13209.61|13089.61|13207.83|13087.83|8
1624855080000|2021-06-28 04:38:00|13207.82|13087.82|13206.44|13086.44|13207.82|13087.82|13206.44|13086.44|8
1624855090000|2021-06-28 04:38:10|13205.96|13085.96|13204.87|13084.87|13206.13|13086.13|13204.87|13084.87|8
1624855100000|2021-06-28 04:38:20|13204.94|13084.94|13200|13080|13204.94|13084.94|13200|13080|10
1624855110000|2021-06-28 04:38:30|13199.99|13079.99|13198.86|13078.86|13199.99|13079.99|13198.86|13078.86|10
1624855120000|2021-06-28 04:38:40|13198.61|13078.61|13197.5|13077.5|13198.61|13078.61|13197.19|13077.19|10
1624855130000|2021-06-28 04:38:50|13197.35|13077.35|13195.9|13075.9|13197.35|13077.35|13195.9|13075.9|9
1624855140000|2021-06-28 04:39:00|13195.92|13075.92|13195.39|13075.39|13195.92|13075.92|13194.53|13074.53|10
1624855150000|2021-06-28 04:39:10|13195.29|13075.29|13195.45|13075.45|13195.46|13075.46|13195.1|13075.1|8
1624855160000|2021-06-28 04:39:20|13195.63|13075.63|13194.03|13074.03|13195.63|13075.63|13194.03|13074.03|9
1624855170000|2021-06-28 04:39:30|13194.06|13074.06|13194.68|13074.68|13194.68|13074.68|13194.06|13074.06|10
1624855180000|2021-06-28 04:39:40|13194.67|13074.67|13194.13|13074.13|13194.73|13074.73|13193.94|13073.94|8
1624855190000|2021-06-28 04:39:50|13194.11|13074.11|13190.75|13070.75|13194.11|13074.11|13190.75|13070.75|8
1624855200000|2021-06-28 04:40:00|13190.48|13070.48|13188.72|13068.72|13190.48|13070.48|13188.72|13068.72|8
1624855210000|2021-06-28 04:40:10|13188.32|13068.32|13184.65|13064.65|13188.32|13068.32|13184.65|13064.65|9
1624855220000|2021-06-28 04:40:20|13183.8|13063.8|13183.29|13063.29|13183.8|13063.8|13182.99|13062.99|10
1624855230000|2021-06-28 04:40:30|13183.31|13063.31|13185.22|13065.22|13185.28|13065.28|13182.98|13062.98|10
1624855240000|2021-06-28 04:40:40|13185.78|13065.78|13187.18|13067.18|13187.18|13067.18|13185.78|13065.78|8
1624855250000|2021-06-28 04:40:50|13187.19|13067.19|13188.16|13068.16|13188.16|13068.16|13187.07|13067.07|7
1624855260000|2021-06-28 04:41:00|13188.34|13068.34|13191.79|13071.79|13191.79|13071.79|13188.34|13068.34|10
1624855270000|2021-06-28 04:41:10|13191.8|13071.8|13193.83|13073.83|13193.9|13073.9|13191.8|13071.8|9
1624855280000|2021-06-28 04:41:20|13194.12|13074.12|13196.54|13076.54|13196.54|13076.54|13194.12|13074.12|10
1624855290000|2021-06-28 04:41:30|13196.22|13076.22|13196.07|13076.07|13196.22|13076.22|13195.88|13075.88|9
1624855300000|2021-06-28 04:41:40|13196.08|13076.08|13196.05|13076.05|13196.09|13076.09|13196.01|13076.01|5
1624855310000|2021-06-28 04:41:50|13196.24|13076.24|13197.08|13077.08|13197.08|13077.08|13196.24|13076.24|8
1624855320000|2021-06-28 04:42:00|13197.45|13077.45|13197.69|13077.69|13197.89|13077.89|13197.45|13077.45|10
1624855330000|2021-06-28 04:42:10|13197.63|13077.63|13197.53|13077.53|13198.11|13078.11|13197.53|13077.53|8
1624855340000|2021-06-28 04:42:20|13197.34|13077.34|13197.77|13077.77|13197.98|13077.98|13197.34|13077.34|9
1624855350000|2021-06-28 04:42:30|13197.83|13077.83|13196.99|13076.99|13197.83|13077.83|13196.99|13076.99|7
1624855360000|2021-06-28 04:42:40|13196.98|13076.98|13196.92|13076.92|13197.06|13077.06|13196.92|13076.92|6
1624855370000|2021-06-28 04:42:50|13196.79|13076.79|13197.06|13077.06|13197.06|13077.06|13196.28|13076.28|8
1624855380000|2021-06-28 04:43:00|13196.97|13076.97|13196.69|13076.69|13196.97|13076.97|13196.65|13076.65|9
1624855390000|2021-06-28 04:43:10|13197.09|13077.09|13196.72|13076.72|13197.09|13077.09|13196.54|13076.54|9
1624855400000|2021-06-28 04:43:20|13196.74|13076.74|13196.32|13076.32|13196.77|13076.77|13196.1|13076.1|10
1624855410000|2021-06-28 04:43:30|13196.38|13076.38|13196.5|13076.5|13196.88|13076.88|13196.38|13076.38|7
1624855420000|2021-06-28 04:43:40|13196.52|13076.52|13195.23|13075.23|13196.52|13076.52|13195.23|13075.23|7
1624855430000|2021-06-28 04:43:50|13194.16|13074.16|13193.52|13073.52|13194.16|13074.16|13193.29|13073.29|9
1624855440000|2021-06-28 04:44:00|13193.65|13073.65|13195.39|13075.39|13195.39|13075.39|13193.62|13073.62|10
1624855450000|2021-06-28 04:44:10|13196.72|13076.72|13198.25|13078.25|13198.25|13078.25|13196.72|13076.72|7
1624855460000|2021-06-28 04:44:20|13198.68|13078.68|13200.04|13080.04|13200.13|13080.13|13198.68|13078.68|9
1624855470000|2021-06-28 04:44:30|13200.2|13080.2|13200.79|13080.79|13200.89|13080.89|13200.2|13080.2|9
1624855480000|2021-06-28 04:44:40|13200.78|13080.78|13200.78|13080.78|13200.78|13080.78|13200.61|13080.61|8
1624855490000|2021-06-28 04:44:50|13200.76|13080.76|13200.99|13080.99|13201.02|13081.02|13200.76|13080.76|5
1624855500000|2021-06-28 04:45:00|13200.74|13080.74|13201.34|13081.34|13201.43|13081.43|13200.74|13080.74|10
1624855510000|2021-06-28 04:45:10|13201.32|13081.32|13204.07|13084.07|13204.07|13084.07|13201.32|13081.32|10
1624855520000|2021-06-28 04:45:20|13204.18|13084.18|13204.62|13084.62|13204.62|13084.62|13204.18|13084.18|9
1624855530000|2021-06-28 04:45:30|13204.61|13084.61|13204.84|13084.84|13204.84|13084.84|13204.61|13084.61|2
1624855540000|2021-06-28 04:45:40|13204.8|13084.8|13205.3|13085.3|13205.3|13085.3|13204.8|13084.8|9
1624855550000|2021-06-28 04:45:50|13205.4|13085.4|13205.09|13085.09|13205.47|13085.47|13205.09|13085.09|8
1624855560000|2021-06-28 04:46:00|13205.06|13085.06|13206.92|13086.92|13206.92|13086.92|13205.04|13085.04|10
1624855570000|2021-06-28 04:46:10|13206.99|13086.99|13207.6|13087.6|13207.6|13087.6|13206.99|13086.99|9
1624855580000|2021-06-28 04:46:20|13207.66|13087.66|13205.31|13085.31|13207.66|13087.66|13205.3|13085.3|9
1624855590000|2021-06-28 04:46:30|13205|13085|13203.99|13083.99|13205|13085|13203.26|13083.26|9
1624855600000|2021-06-28 04:46:40|13204.34|13084.34|13205.02|13085.02|13205.05|13085.05|13204.34|13084.34|10
1624855610000|2021-06-28 04:46:50|13205.52|13085.52|13205.94|13085.94|13205.95|13085.95|13205.46|13085.46|10
1624855620000|2021-06-28 04:47:00|13206.14|13086.14|13205.53|13085.53|13206.19|13086.19|13205.53|13085.53|7
1624855630000|2021-06-28 04:47:10|13205.84|13085.84|13205.9|13085.9|13205.95|13085.95|13205.21|13085.21|8
1624855640000|2021-06-28 04:47:20|13205.91|13085.91|13206.55|13086.55|13206.55|13086.55|13205.91|13085.91|7
1624855650000|2021-06-28 04:47:30|13206.79|13086.79|13208.13|13088.13|13208.14|13088.14|13206.79|13086.79|8
1624855660000|2021-06-28 04:47:40|13208.2|13088.2|13208.53|13088.53|13208.53|13088.53|13208.2|13088.2|4
1624855670000|2021-06-28 04:47:50|13208.36|13088.36|13208.42|13088.42|13208.52|13088.52|13208.3|13088.3|7
1624855680000|2021-06-28 04:48:00|13208.37|13088.37|13209.07|13089.07|13209.07|13089.07|13208.34|13088.34|8
1624855690000|2021-06-28 04:48:10|13209.22|13089.22|13208.82|13088.82|13209.42|13089.42|13208.72|13088.72|6
1624855700000|2021-06-28 04:48:20|13208.44|13088.44|13208.18|13088.18|13208.93|13088.93|13208.06|13088.06|10
1624855710000|2021-06-28 04:48:30|13208.14|13088.14|13207.94|13087.94|13208.44|13088.44|13207.94|13087.94|8
1624855720000|2021-06-28 04:48:40|13207.72|13087.72|13208.69|13088.69|13208.69|13088.69|13205.76|13085.76|10
1624855730000|2021-06-28 04:48:50|13209.16|13089.16|13209.16|13089.16|13209.75|13089.75|13209.16|13089.16|9
1624855740000|2021-06-28 04:49:00|13209.14|13089.14|13204.3|13084.3|13209.18|13089.18|13204.3|13084.3|10
1624855750000|2021-06-28 04:49:10|13203.89|13083.89|13201.01|13081.01|13203.89|13083.89|13201.01|13081.01|9
1624855760000|2021-06-28 04:49:20|13200.69|13080.69|13199.34|13079.34|13200.69|13080.69|13199.15|13079.15|10
1624855770000|2021-06-28 04:49:30|13199.46|13079.46|13199.92|13079.92|13199.92|13079.92|13199.04|13079.04|9
1624855780000|2021-06-28 04:49:40|13200.11|13080.11|13199.92|13079.92|13200.11|13080.11|13198.83|13078.83|9
1624855790000|2021-06-28 04:49:50|13199.65|13079.65|13199.59|13079.59|13199.65|13079.65|13199.29|13079.29|8
1624855800000|2021-06-28 04:50:00|13200.11|13080.11|13202.85|13082.85|13202.85|13082.85|13200.09|13080.09|10
1624855810000|2021-06-28 04:50:10|13203.18|13083.18|13204.39|13084.39|13204.39|13084.39|13203.09|13083.09|8
1624855820000|2021-06-28 04:50:20|13204.8|13084.8|13207.1|13087.1|13207.1|13087.1|13204.8|13084.8|5
1624855830000|2021-06-28 04:50:30|13207.22|13087.22|13213.04|13093.04|13213.04|13093.04|13207.22|13087.22|10
1624855840000|2021-06-28 04:50:40|13213.1|13093.1|13214.12|13094.12|13214.81|13094.81|13213.1|13093.1|9
1624855850000|2021-06-28 04:50:50|13214.3|13094.3|13216.37|13096.37|13216.37|13096.37|13214.3|13094.3|9
1624855860000|2021-06-28 04:51:00|13216.29|13096.29|13216.5|13096.5|13216.5|13096.5|13215.86|13095.86|9
1624855870000|2021-06-28 04:51:10|13216.27|13096.27|13217.74|13097.74|13217.74|13097.74|13216.27|13096.27|5
1624855880000|2021-06-28 04:51:20|13217.7|13097.7|13217.77|13097.77|13217.77|13097.77|13217.61|13097.61|7
1624855890000|2021-06-28 04:51:30|13218.27|13098.27|13222.58|13102.58|13222.58|13102.58|13218.27|13098.27|9
1624855900000|2021-06-28 04:51:40|13222.87|13102.87|13223.67|13103.67|13223.83|13103.83|13222.87|13102.87|10
1624855910000|2021-06-28 04:51:50|13223.59|13103.59|13223.16|13103.16|13223.81|13103.81|13223.16|13103.16|8
1624855920000|2021-06-28 04:52:00|13222.85|13102.85|13223.84|13103.84|13223.84|13103.84|13222.79|13102.79|10
1624855930000|2021-06-28 04:52:10|13223.82|13103.82|13224.08|13104.08|13224.08|13104.08|13223.38|13103.38|8
1624855940000|2021-06-28 04:52:20|13224.24|13104.24|13222.45|13102.45|13224.24|13104.24|13222.45|13102.45|10
1624855950000|2021-06-28 04:52:30|13223.01|13103.01|13222.68|13102.68|13223.17|13103.17|13222.68|13102.68|8
1624855960000|2021-06-28 04:52:40|13222.71|13102.71|13223.42|13103.42|13223.58|13103.58|13222.71|13102.71|8
1624855970000|2021-06-28 04:52:50|13223.45|13103.45|13223.79|13103.79|13223.79|13103.79|13223.45|13103.45|7
1624855980000|2021-06-28 04:53:00|13223.64|13103.64|13224.98|13104.98|13224.98|13104.98|13223.64|13103.64|8
1624855990000|2021-06-28 04:53:10|13225.03|13105.03|13224.97|13104.97|13225.03|13105.03|13224.9|13104.9|7
1624856000000|2021-06-28 04:53:20|13224.99|13104.99|13225.89|13105.89|13225.93|13105.93|13224.91|13104.91|9
1624856010000|2021-06-28 04:53:30|13227.26|13107.26|13227.12|13107.12|13228.19|13108.19|13227.12|13107.12|10
1624856020000|2021-06-28 04:53:40|13227.1|13107.1|13228.18|13108.18|13228.18|13108.18|13227.02|13107.02|9
1624856030000|2021-06-28 04:53:50|13228.36|13108.36|13228.34|13108.34|13228.61|13108.61|13228.26|13108.26|7
1624856040000|2021-06-28 04:54:00|13229|13109|13228.4|13108.4|13229.23|13109.23|13228.4|13108.4|7
1624856050000|2021-06-28 04:54:10|13228.36|13108.36|13229.06|13109.06|13229.46|13109.46|13228.36|13108.36|8
1624856060000|2021-06-28 04:54:20|13229.04|13109.04|13229.48|13109.48|13229.48|13109.48|13228.76|13108.76|9
1624856070000|2021-06-28 04:54:30|13229.53|13109.53|13229.68|13109.68|13229.7|13109.7|13229.46|13109.46|6
1624856080000|2021-06-28 04:54:40|13229.88|13109.88|13229.37|13109.37|13230.28|13110.28|13229.37|13109.37|8
1624856090000|2021-06-28 04:54:50|13229.46|13109.46|13226.95|13106.95|13229.46|13109.46|13226.8|13106.8|9
1624856100000|2021-06-28 04:55:00|13226.85|13106.85|13225.39|13105.39|13226.85|13106.85|13225.38|13105.38|7
1624856110000|2021-06-28 04:55:10|13225.88|13105.88|13225.74|13105.74|13225.88|13105.88|13225.25|13105.25|9
1624856120000|2021-06-28 04:55:20|13226.13|13106.13|13226.38|13106.38|13226.55|13106.55|13225.95|13105.95|8
1624856130000|2021-06-28 04:55:30|13226.31|13106.31|13225.05|13105.05|13226.31|13106.31|13224.69|13104.69|10
1624856140000|2021-06-28 04:55:40|13224.92|13104.92|13222.21|13102.21|13225.01|13105.01|13222.2|13102.2|9
1624856150000|2021-06-28 04:55:50|13221.44|13101.44|13220.35|13100.35|13221.44|13101.44|13220.35|13100.35|8
1624856160000|2021-06-28 04:56:00|13220.29|13100.29|13219.4|13099.4|13220.29|13100.29|13219.32|13099.32|8
1624856170000|2021-06-28 04:56:10|13219.39|13099.39|13218.11|13098.11|13219.39|13099.39|13218.02|13098.02|8
1624856180000|2021-06-28 04:56:20|13218.1|13098.1|13219.14|13099.14|13219.14|13099.14|13218.1|13098.1|6
1624856190000|2021-06-28 04:56:30|13219.28|13099.28|13217.53|13097.53|13219.28|13099.28|13217.53|13097.53|8
1624856200000|2021-06-28 04:56:40|13217.61|13097.61|13217.81|13097.81|13218.08|13098.08|13217.61|13097.61|8
1624856210000|2021-06-28 04:56:50|13217.72|13097.72|13218.02|13098.02|13218.02|13098.02|13217.72|13097.72|7
1624856220000|2021-06-28 04:57:00|13218.04|13098.04|13216.59|13096.59|13218.14|13098.14|13216.37|13096.37|9
1624856230000|2021-06-28 04:57:10|13216.53|13096.53|13216.19|13096.19|13216.53|13096.53|13216.14|13096.14|7
1624856240000|2021-06-28 04:57:20|13216.14|13096.14|13216.35|13096.35|13216.35|13096.35|13216.14|13096.14|4
1624856250000|2021-06-28 04:57:30|13216.4|13096.4|13215.32|13095.32|13216.4|13096.4|13215.32|13095.32|8
1624856260000|2021-06-28 04:57:40|13215.29|13095.29|13213.21|13093.21|13215.29|13095.29|13213.21|13093.21|8
1624856270000|2021-06-28 04:57:50|13213.19|13093.19|13212.47|13092.47|13213.36|13093.36|13212.47|13092.47|9
1624856280000|2021-06-28 04:58:00|13212.21|13092.21|13212.13|13092.13|13212.87|13092.87|13212.13|13092.13|10
1624856290000|2021-06-28 04:58:10|13212.11|13092.11|13209.54|13089.54|13212.11|13092.11|13209.54|13089.54|9
1624856300000|2021-06-28 04:58:20|13209.81|13089.81|13207.04|13087.04|13209.81|13089.81|13207.04|13087.04|9
1624856310000|2021-06-28 04:58:30|13207.03|13087.03|13207.66|13087.66|13207.66|13087.66|13206.74|13086.74|6
1624856320000|2021-06-28 04:58:40|13207.65|13087.65|13207.21|13087.21|13207.96|13087.96|13206.88|13086.88|8
1624856330000|2021-06-28 04:58:50|13207.22|13087.22|13207.98|13087.98|13207.98|13087.98|13207.22|13087.22|7
1624856340000|2021-06-28 04:59:00|13207.62|13087.62|13208.5|13088.5|13208.5|13088.5|13207.34|13087.34|10
1624856350000|2021-06-28 04:59:10|13208.6|13088.6|13210.9|13090.9|13210.9|13090.9|13208.22|13088.22|8
1624856360000|2021-06-28 04:59:20|13211.56|13091.56|13211.4|13091.4|13211.77|13091.77|13211.29|13091.29|8
1624856370000|2021-06-28 04:59:30|13211.39|13091.39|13212.58|13092.58|13212.58|13092.58|13211.39|13091.39|10
1624856380000|2021-06-28 04:59:40|13212.64|13092.64|13213.39|13093.39|13213.59|13093.59|13212.53|13092.53|8
1624856390000|2021-06-28 04:59:50|13213.81|13093.81|13212.92|13092.92|13213.81|13093.81|13212.92|13092.92|9
1624856400000|2021-06-28 05:00:00|13212.88|13092.88|13214.59|13094.59|13214.59|13094.59|13212.88|13092.88|7
1624856410000|2021-06-28 05:00:10|13214.28|13094.28|13214.45|13094.45|13214.45|13094.45|13214.04|13094.04|10
1624856420000|2021-06-28 05:00:20|13214.54|13094.54|13215.16|13095.16|13215.23|13095.23|13214.54|13094.54|9
1624856430000|2021-06-28 05:00:30|13215.17|13095.17|13216.08|13096.08|13216.08|13096.08|13215.17|13095.17|6
1624856440000|2021-06-28 05:00:40|13216.15|13096.15|13216.31|13096.31|13216.5|13096.5|13216.15|13096.15|9
1624856450000|2021-06-28 05:00:50|13216.17|13096.17|13216.26|13096.26|13216.43|13096.43|13216.17|13096.17|8
1624856460000|2021-06-28 05:01:00|13216.21|13096.21|13217.58|13097.58|13217.58|13097.58|13216.21|13096.21|9
1624856470000|2021-06-28 05:01:10|13217.91|13097.91|13217.89|13097.89|13217.91|13097.91|13217.37|13097.37|7
1624856480000|2021-06-28 05:01:20|13217.79|13097.79|13219.97|13099.97|13219.97|13099.97|13217.7|13097.7|10
1624856490000|2021-06-28 05:01:30|13220.37|13100.37|13221.77|13101.77|13221.77|13101.77|13220.02|13100.02|10
1624856500000|2021-06-28 05:01:40|13222.44|13102.44|13221.57|13101.57|13222.57|13102.57|13221.52|13101.52|10
1624856510000|2021-06-28 05:01:50|13221.4|13101.4|13222.08|13102.08|13222.08|13102.08|13221.27|13101.27|9
1624856520000|2021-06-28 05:02:00|13221.93|13101.93|13221.86|13101.86|13221.94|13101.94|13221.68|13101.68|8
1624856530000|2021-06-28 05:02:10|13221.96|13101.96|13221.64|13101.64|13222.11|13102.11|13221.64|13101.64|10
1624856540000|2021-06-28 05:02:20|13221.72|13101.72|13221.68|13101.68|13221.81|13101.81|13221.68|13101.68|7
1624856550000|2021-06-28 05:02:30|13221.6|13101.6|13222.24|13102.24|13222.24|13102.24|13221.54|13101.54|9
1624856560000|2021-06-28 05:02:40|13222.27|13102.27|13222.66|13102.66|13222.66|13102.66|13222.27|13102.27|6
1624856570000|2021-06-28 05:02:50|13222.69|13102.69|13224.23|13104.23|13224.23|13104.23|13222.69|13102.69|8
1624856580000|2021-06-28 05:03:00|13224.38|13104.38|13224.97|13104.97|13224.97|13104.97|13224.38|13104.38|8
1624856590000|2021-06-28 05:03:10|13225.12|13105.12|13227.88|13107.88|13227.88|13107.88|13225.12|13105.12|9
1624856600000|2021-06-28 05:03:20|13228.32|13108.32|13229.68|13109.68|13229.68|13109.68|13228.32|13108.32|7
1624856610000|2021-06-28 05:03:30|13229.61|13109.61|13230.99|13110.99|13231.04|13111.04|13229.61|13109.61|10
1624856620000|2021-06-28 05:03:40|13231.13|13111.13|13233.17|13113.17|13233.17|13113.17|13231.13|13111.13|10
1624856630000|2021-06-28 05:03:50|13233.22|13113.22|13233.58|13113.58|13233.82|13113.82|13233.22|13113.22|8
1624856640000|2021-06-28 05:04:00|13233.72|13113.72|13234.75|13114.75|13234.75|13114.75|13233.72|13113.72|10
1624856650000|2021-06-28 05:04:10|13234.77|13114.77|13238.16|13118.16|13238.16|13118.16|13234.77|13114.77|10
1624856660000|2021-06-28 05:04:20|13238.17|13118.17|13237.9|13117.9|13238.26|13118.26|13237.87|13117.87|9
1624856670000|2021-06-28 05:04:30|13237.52|13117.52|13237.61|13117.61|13237.61|13117.61|13237.39|13117.39|8
1624856680000|2021-06-28 05:04:40|13237.68|13117.68|13237.37|13117.37|13237.7|13117.7|13237.37|13117.37|9
1624856690000|2021-06-28 05:04:50|13237.4|13117.4|13236.72|13116.72|13237.4|13117.4|13236.71|13116.71|9
1624856700000|2021-06-28 05:05:00|13237.6|13117.6|13237.04|13117.04|13237.73|13117.73|13237.04|13117.04|9
1624856710000|2021-06-28 05:05:10|13237.06|13117.06|13236.03|13116.03|13237.06|13117.06|13235.94|13115.94|9
1624856720000|2021-06-28 05:05:20|13235.83|13115.83|13236.54|13116.54|13236.54|13116.54|13235.79|13115.79|9
1624856730000|2021-06-28 05:05:30|13237.23|13117.23|13240.33|13120.33|13240.33|13120.33|13237.19|13117.19|10
1624856740000|2021-06-28 05:05:40|13240.34|13120.34|13240.07|13120.07|13240.34|13120.34|13240.07|13120.07|10
1624856750000|2021-06-28 05:05:50|13239.93|13119.93|13239.66|13119.66|13239.93|13119.93|13239.56|13119.56|9
1624856760000|2021-06-28 05:06:00|13239.44|13119.44|13239.15|13119.15|13239.49|13119.49|13239.12|13119.12|8
1624856770000|2021-06-28 05:06:10|13238.96|13118.96|13239.33|13119.33|13239.33|13119.33|13238.96|13118.96|9
1624856780000|2021-06-28 05:06:20|13239.26|13119.26|13238.49|13118.49|13239.26|13119.26|13238.49|13118.49|7
1624856790000|2021-06-28 05:06:30|13238.46|13118.46|13237.92|13117.92|13238.61|13118.61|13237.92|13117.92|10
1624856800000|2021-06-28 05:06:40|13237.9|13117.9|13235.96|13115.96|13237.9|13117.9|13235.96|13115.96|10
1624856810000|2021-06-28 05:06:50|13235.52|13115.52|13235.29|13115.29|13235.52|13115.52|13234.78|13114.78|9
1624856820000|2021-06-28 05:07:00|13235.45|13115.45|13236.27|13116.27|13236.27|13116.27|13235.26|13115.26|8
1624856830000|2021-06-28 05:07:10|13236.45|13116.45|13236.58|13116.58|13236.6|13116.6|13236.32|13116.32|7
1624856840000|2021-06-28 05:07:20|13236.55|13116.55|13235.68|13115.68|13236.55|13116.55|13235.6|13115.6|7
1624856850000|2021-06-28 05:07:30|13235.67|13115.67|13236.19|13116.19|13236.27|13116.27|13235.67|13115.67|7
1624856860000|2021-06-28 05:07:40|13236.04|13116.04|13236.85|13116.85|13236.85|13116.85|13236.04|13116.04|9
1624856870000|2021-06-28 05:07:50|13236.97|13116.97|13236.98|13116.98|13237.01|13117.01|13236.76|13116.76|8
1624856880000|2021-06-28 05:08:00|13237.13|13117.13|13237.59|13117.59|13237.62|13117.62|13237.01|13117.01|9
1624856890000|2021-06-28 05:08:10|13238.02|13118.02|13238.09|13118.09|13238.25|13118.25|13237.57|13117.57|9
1624856900000|2021-06-28 05:08:20|13238.14|13118.14|13239.03|13119.03|13239.45|13119.45|13238.14|13118.14|9
1624856910000|2021-06-28 05:08:30|13238.92|13118.92|13239.34|13119.34|13239.34|13119.34|13238.76|13118.76|8
1624856920000|2021-06-28 05:08:40|13239.39|13119.39|13240.98|13120.98|13240.98|13120.98|13239.39|13119.39|9
1624856930000|2021-06-28 05:08:50|13241.14|13121.14|13242.82|13122.82|13242.82|13122.82|13241.14|13121.14|10
1624856940000|2021-06-28 05:09:00|13242.88|13122.88|13244.59|13124.59|13244.59|13124.59|13242.56|13122.56|9
1624856950000|2021-06-28 05:09:10|13244.85|13124.85|13246.57|13126.57|13246.57|13126.57|13244.62|13124.62|10
1624856960000|2021-06-28 05:09:20|13247.81|13127.81|13250.54|13130.54|13250.92|13130.92|13247.81|13127.81|8
1624856970000|2021-06-28 05:09:30|13250.71|13130.71|13250.88|13130.88|13251.58|13131.58|13250.71|13130.71|8
1624856980000|2021-06-28 05:09:40|13250.67|13130.67|13253.8|13133.8|13253.8|13133.8|13250.67|13130.67|10
1624856990000|2021-06-28 05:09:50|13255.59|13135.59|13256.52|13136.52|13256.52|13136.52|13255.32|13135.32|10
1624857000000|2021-06-28 05:10:00|13256.92|13136.92|13256.5|13136.5|13256.92|13136.92|13256.17|13136.17|9
1624857010000|2021-06-28 05:10:10|13256.35|13136.35|13255.77|13135.77|13256.35|13136.35|13255.34|13135.34|10
1624857020000|2021-06-28 05:10:20|13255.86|13135.86|13255.03|13135.03|13255.86|13135.86|13255.03|13135.03|9
1624857030000|2021-06-28 05:10:30|13255.04|13135.04|13254.5|13134.5|13255.17|13135.17|13254.5|13134.5|6
1624857040000|2021-06-28 05:10:40|13254.35|13134.35|13254.87|13134.87|13254.87|13134.87|13254.35|13134.35|7
1624857050000|2021-06-28 05:10:50|13254.93|13134.93|13255.2|13135.2|13255.35|13135.35|13254.71|13134.71|8
1624857060000|2021-06-28 05:11:00|13255.58|13135.58|13254.01|13134.01|13255.58|13135.58|13253.79|13133.79|9
1624857070000|2021-06-28 05:11:10|13254.08|13134.08|13254.57|13134.57|13254.59|13134.59|13254.08|13134.08|10
1624857080000|2021-06-28 05:11:20|13254.65|13134.65|13255.47|13135.47|13255.47|13135.47|13254.65|13134.65|9
1624857090000|2021-06-28 05:11:30|13255.41|13135.41|13254.28|13134.28|13255.64|13135.64|13254.28|13134.28|9
1624857100000|2021-06-28 05:11:40|13254.27|13134.27|13253.39|13133.39|13254.34|13134.34|13253.39|13133.39|7
1624857110000|2021-06-28 05:11:50|13253.28|13133.28|13253.05|13133.05|13253.31|13133.31|13252.83|13132.83|8
1624857120000|2021-06-28 05:12:00|13253.56|13133.56|13252.75|13132.75|13253.56|13133.56|13252.67|13132.67|10
1624857130000|2021-06-28 05:12:10|13252.74|13132.74|13252.92|13132.92|13252.92|13132.92|13252.74|13132.74|8
1624857140000|2021-06-28 05:12:20|13252.91|13132.91|13254.25|13134.25|13254.25|13134.25|13252.9|13132.9|10
1624857150000|2021-06-28 05:12:30|13254.31|13134.31|13254.22|13134.22|13254.53|13134.53|13254.09|13134.09|8
1624857160000|2021-06-28 05:12:40|13254.33|13134.33|13253.95|13133.95|13254.33|13134.33|13253.83|13133.83|7
1624857170000|2021-06-28 05:12:50|13253.94|13133.94|13255.45|13135.45|13255.45|13135.45|13253.94|13133.94|8
1624857180000|2021-06-28 05:13:00|13255.58|13135.58|13257.76|13137.76|13257.76|13137.76|13255.48|13135.48|9
1624857190000|2021-06-28 05:13:10|13257.74|13137.74|13258.76|13138.76|13258.76|13138.76|13257.59|13137.59|8
1624857200000|2021-06-28 05:13:20|13258.75|13138.75|13259.16|13139.16|13259.16|13139.16|13258.75|13138.75|6
1624857210000|2021-06-28 05:13:30|13259.79|13139.79|13260.94|13140.94|13260.94|13140.94|13259.79|13139.79|8
1624857220000|2021-06-28 05:13:40|13260.84|13140.84|13260.77|13140.77|13260.84|13140.84|13260.52|13140.52|8
1624857230000|2021-06-28 05:13:50|13260.8|13140.8|13261.85|13141.85|13262.14|13142.14|13260.73|13140.73|8
1624857240000|2021-06-28 05:14:00|13262.04|13142.04|13262.34|13142.34|13262.85|13142.85|13262.04|13142.04|8
1624857250000|2021-06-28 05:14:10|13262.21|13142.21|13262.18|13142.18|13262.47|13142.47|13262.18|13142.18|7
1624857260000|2021-06-28 05:14:20|13261.92|13141.92|13260.43|13140.43|13261.92|13141.92|13260.43|13140.43|8
1624857270000|2021-06-28 05:14:30|13260.12|13140.12|13259.75|13139.75|13260.19|13140.19|13259.75|13139.75|9
1624857280000|2021-06-28 05:14:40|13259.84|13139.84|13260.29|13140.29|13260.29|13140.29|13259.84|13139.84|4
1624857290000|2021-06-28 05:14:50|13260.41|13140.41|13260.96|13140.96|13260.96|13140.96|13260.41|13140.41|10
1624857300000|2021-06-28 05:15:00|13261.17|13141.17|13262.62|13142.62|13262.62|13142.62|13261.17|13141.17|10
1624857310000|2021-06-28 05:15:10|13262.79|13142.79|13266.26|13146.26|13266.26|13146.26|13262.75|13142.75|9
1624857320000|2021-06-28 05:15:20|13266.33|13146.33|13267.8|13147.8|13267.8|13147.8|13266.33|13146.33|8
1624857330000|2021-06-28 05:15:30|13267.85|13147.85|13269.17|13149.17|13269.17|13149.17|13267.85|13147.85|9
1624857340000|2021-06-28 05:15:40|13268.98|13148.98|13270.38|13150.38|13270.57|13150.57|13268.98|13148.98|10
1624857350000|2021-06-28 05:15:50|13270.46|13150.46|13270.94|13150.94|13271.31|13151.31|13270.46|13150.46|8
1624857360000|2021-06-28 05:16:00|13270.92|13150.92|13270.03|13150.03|13270.92|13150.92|13270.03|13150.03|8
1624857370000|2021-06-28 05:16:10|13269.96|13149.96|13270.57|13150.57|13270.57|13150.57|13269.54|13149.54|10
1624857380000|2021-06-28 05:16:20|13271.58|13151.58|13272.17|13152.17|13272.17|13152.17|13271.51|13151.51|8
1624857390000|2021-06-28 05:16:30|13272.18|13152.18|13271.78|13151.78|13272.18|13152.18|13271.45|13151.45|6
1624857400000|2021-06-28 05:16:40|13271.71|13151.71|13272.36|13152.36|13272.85|13152.85|13271.71|13151.71|7
1624857410000|2021-06-28 05:16:50|13272.34|13152.34|13272.77|13152.77|13272.79|13152.79|13272.3|13152.3|7
1624857420000|2021-06-28 05:17:00|13272.8|13152.8|13272.54|13152.54|13273|13153|13272.54|13152.54|9
1624857430000|2021-06-28 05:17:10|13272.53|13152.53|13269.52|13149.52|13272.53|13152.53|13269.52|13149.52|10
1624857440000|2021-06-28 05:17:20|13269|13149|13268.13|13148.13|13269|13149|13267.96|13147.96|10
1624857450000|2021-06-28 05:17:30|13268.04|13148.04|13267.85|13147.85|13268.2|13148.2|13267.56|13147.56|10
1624857460000|2021-06-28 05:17:40|13267.54|13147.54|13267.59|13147.59|13267.92|13147.92|13267.54|13147.54|8
1624857470000|2021-06-28 05:17:50|13267.58|13147.58|13269.32|13149.32|13269.32|13149.32|13267.58|13147.58|9
1624857480000|2021-06-28 05:18:00|13269.09|13149.09|13268.45|13148.45|13269.79|13149.79|13268.43|13148.43|10
1624857490000|2021-06-28 05:18:10|13268.43|13148.43|13266.94|13146.94|13268.43|13148.43|13266.53|13146.53|10
1624857500000|2021-06-28 05:18:20|13267|13147|13267.36|13147.36|13267.39|13147.39|13266.94|13146.94|7
1624857510000|2021-06-28 05:18:30|13267.37|13147.37|13267.07|13147.07|13267.37|13147.37|13266.92|13146.92|8
1624857520000|2021-06-28 05:18:40|13267.08|13147.08|13267.6|13147.6|13267.6|13147.6|13267.08|13147.08|10
1624857530000|2021-06-28 05:18:50|13267.56|13147.56|13267.02|13147.02|13267.56|13147.56|13266.91|13146.91|7
1624857540000|2021-06-28 05:19:00|13266.98|13146.98|13266.75|13146.75|13267.05|13147.05|13266.75|13146.75|7
1624857550000|2021-06-28 05:19:10|13266.67|13146.67|13265.17|13145.17|13266.72|13146.72|13265.17|13145.17|10
1624857560000|2021-06-28 05:19:20|13265.08|13145.08|13264.63|13144.63|13265.08|13145.08|13264.52|13144.52|9
1624857570000|2021-06-28 05:19:30|13264.66|13144.66|13263.32|13143.32|13264.93|13144.93|13263.32|13143.32|9
1624857580000|2021-06-28 05:19:40|13263.3|13143.3|13261.96|13141.96|13263.3|13143.3|13261.96|13141.96|9
1624857590000|2021-06-28 05:19:50|13262.27|13142.27|13261.65|13141.65|13262.52|13142.52|13261.65|13141.65|10
1624857600000|2021-06-28 05:20:00|13261.64|13141.64|13259.93|13139.93|13261.64|13141.64|13259.93|13139.93|10
1624857610000|2021-06-28 05:20:10|13259.71|13139.71|13257.35|13137.35|13259.71|13139.71|13257.29|13137.29|10
1624857620000|2021-06-28 05:20:20|13256.67|13136.67|13254.63|13134.63|13256.67|13136.67|13254.63|13134.63|10
1624857630000|2021-06-28 05:20:30|13254.55|13134.55|13251.77|13131.77|13254.55|13134.55|13251.77|13131.77|10
1624857640000|2021-06-28 05:20:40|13251.62|13131.62|13250.09|13130.09|13251.62|13131.62|13250.09|13130.09|9
1624857650000|2021-06-28 05:20:50|13250.19|13130.19|13249.89|13129.89|13250.19|13130.19|13249.01|13129.01|10
1624857660000|2021-06-28 05:21:00|13250.48|13130.48|13251.53|13131.53|13251.72|13131.72|13250.48|13130.48|7
1624857670000|2021-06-28 05:21:10|13251.52|13131.52|13251.37|13131.37|13251.81|13131.81|13251.37|13131.37|8
1624857680000|2021-06-28 05:21:20|13251.76|13131.76|13250.82|13130.82|13251.89|13131.89|13250.72|13130.72|10
1624857690000|2021-06-28 05:21:30|13250.68|13130.68|13249.46|13129.46|13250.68|13130.68|13249.32|13129.32|10
1624857700000|2021-06-28 05:21:40|13249.22|13129.22|13248.2|13128.2|13249.22|13129.22|13248.2|13128.2|8
1624857710000|2021-06-28 05:21:50|13247.48|13127.48|13245.94|13125.94|13247.48|13127.48|13245.62|13125.62|10
1624857720000|2021-06-28 05:22:00|13245.08|13125.08|13244.63|13124.63|13245.26|13125.26|13244.3|13124.3|10
1624857730000|2021-06-28 05:22:10|13244.71|13124.71|13243.65|13123.65|13244.8|13124.8|13243.65|13123.65|10
1624857740000|2021-06-28 05:22:20|13243.35|13123.35|13240.63|13120.63|13243.35|13123.35|13240.63|13120.63|10
1624857750000|2021-06-28 05:22:30|13240.87|13120.87|13241.26|13121.26|13241.57|13121.57|13240.69|13120.69|10
1624857760000|2021-06-28 05:22:40|13241.06|13121.06|13241.56|13121.56|13241.56|13121.56|13241.06|13121.06|7
1624857770000|2021-06-28 05:22:50|13241.62|13121.62|13241.81|13121.81|13241.86|13121.86|13241.62|13121.62|7
1624857780000|2021-06-28 05:23:00|13241.68|13121.68|13241.86|13121.86|13241.86|13121.86|13241.46|13121.46|8
1624857790000|2021-06-28 05:23:10|13241.84|13121.84|13242.96|13122.96|13242.96|13122.96|13241.84|13121.84|8
1624857800000|2021-06-28 05:23:20|13243.21|13123.21|13245.72|13125.72|13245.72|13125.72|13243.21|13123.21|10
1624857810000|2021-06-28 05:23:30|13245.91|13125.91|13246.37|13126.37|13246.44|13126.44|13245.84|13125.84|9
1624857820000|2021-06-28 05:23:40|13246.4|13126.4|13246.49|13126.49|13246.49|13126.49|13245.83|13125.83|10
1624857830000|2021-06-28 05:23:50|13246.57|13126.57|13247.57|13127.57|13247.57|13127.57|13246.57|13126.57|7
1624857840000|2021-06-28 05:24:00|13247.07|13127.07|13248.29|13128.29|13248.29|13128.29|13247.07|13127.07|9
1624857850000|2021-06-28 05:24:10|13248.81|13128.81|13249.32|13129.32|13249.32|13129.32|13248.81|13128.81|7
1624857860000|2021-06-28 05:24:20|13249.24|13129.24|13249.36|13129.36|13250.04|13130.04|13249.12|13129.12|10
1624857870000|2021-06-28 05:24:30|13249.74|13129.74|13249.85|13129.85|13250.1|13130.1|13249.25|13129.25|9
1624857880000|2021-06-28 05:24:40|13250.95|13130.95|13255.34|13135.34|13255.34|13135.34|13250.95|13130.95|10
1624857890000|2021-06-28 05:24:50|13256.08|13136.08|13257.81|13137.81|13257.81|13137.81|13255.97|13135.97|8
1624857900000|2021-06-28 05:25:00|13258.24|13138.24|13260.26|13140.26|13260.26|13140.26|13258.24|13138.24|10
1624857910000|2021-06-28 05:25:10|13260.22|13140.22|13261.11|13141.11|13261.12|13141.12|13260.22|13140.22|9
1624857920000|2021-06-28 05:25:20|13261.25|13141.25|13261.25|13141.25|13261.95|13141.95|13261.1|13141.1|10
1624857930000|2021-06-28 05:25:30|13261.23|13141.23|13259.57|13139.57|13261.47|13141.47|13259.57|13139.57|8
1624857940000|2021-06-28 05:25:40|13259.66|13139.66|13260.62|13140.62|13260.62|13140.62|13259.54|13139.54|8
1624857950000|2021-06-28 05:25:50|13260.58|13140.58|13259.39|13139.39|13260.64|13140.64|13259.39|13139.39|10
1624857960000|2021-06-28 05:26:00|13259.4|13139.4|13257.56|13137.56|13259.4|13139.4|13257.56|13137.56|9
1624857970000|2021-06-28 05:26:10|13257.54|13137.54|13257.39|13137.39|13257.6|13137.6|13257.12|13137.12|9
1624857980000|2021-06-28 05:26:20|13257.38|13137.38|13257.49|13137.49|13257.49|13137.49|13256.63|13136.63|8
1624857990000|2021-06-28 05:26:30|13257.52|13137.52|13265.34|13145.34|13265.34|13145.34|13257.52|13137.52|9
1624858000000|2021-06-28 05:26:40|13265.4|13145.4|13266|13146|13266.29|13146.29|13265.4|13145.4|8
1624858010000|2021-06-28 05:26:50|13266.04|13146.04|13267.02|13147.02|13267.07|13147.07|13266.04|13146.04|10
1624858020000|2021-06-28 05:27:00|13266.95|13146.95|13266.78|13146.78|13266.96|13146.96|13266.68|13146.68|7
1624858030000|2021-06-28 05:27:10|13266.82|13146.82|13269.98|13149.98|13269.98|13149.98|13266.5|13146.5|10
1624858040000|2021-06-28 05:27:20|13270.11|13150.11|13270.68|13150.68|13270.68|13150.68|13270.11|13150.11|10
1624858050000|2021-06-28 05:27:30|13270.82|13150.82|13270.74|13150.74|13271.01|13151.01|13270.74|13150.74|7
1624858060000|2021-06-28 05:27:40|13270.75|13150.75|13272.72|13152.72|13272.81|13152.81|13270.75|13150.75|9
1624858070000|2021-06-28 05:27:50|13272.68|13152.68|13272.67|13152.67|13272.88|13152.88|13272.67|13152.67|7
1624858080000|2021-06-28 05:28:00|13272.71|13152.71|13272.62|13152.62|13272.72|13152.72|13272.47|13152.47|7
1624858090000|2021-06-28 05:28:10|13272.73|13152.73|13271.78|13151.78|13272.73|13152.73|13271.78|13151.78|5
1624858100000|2021-06-28 05:28:20|13271.61|13151.61|13274.8|13154.8|13274.81|13154.81|13271.61|13151.61|10
1624858110000|2021-06-28 05:28:30|13274.74|13154.74|13274.2|13154.2|13274.75|13154.75|13274.2|13154.2|7
1624858120000|2021-06-28 05:28:40|13273.96|13153.96|13274.51|13154.51|13274.54|13154.54|13273.8|13153.8|8
1624858130000|2021-06-28 05:28:50|13274.57|13154.57|13274.69|13154.69|13274.94|13154.94|13274.57|13154.57|6
1624858140000|2021-06-28 05:29:00|13274.48|13154.48|13274.23|13154.23|13274.49|13154.49|13273.98|13153.98|6
1624858150000|2021-06-28 05:29:10|13274.61|13154.61|13272.37|13152.37|13274.71|13154.71|13272.37|13152.37|10
1624858160000|2021-06-28 05:29:20|13272.61|13152.61|13273.02|13153.02|13273.02|13153.02|13272.35|13152.35|9
1624858170000|2021-06-28 05:29:30|13273.18|13153.18|13273.02|13153.02|13273.22|13153.22|13272.89|13152.89|9
1624858180000|2021-06-28 05:29:40|13273.19|13153.19|13271.96|13151.96|13273.19|13153.19|13271.85|13151.85|10
1624858190000|2021-06-28 05:29:50|13272.23|13152.23|13271.86|13151.86|13272.23|13152.23|13271.82|13151.82|10
1624858200000|2021-06-28 05:30:00|13271.71|13151.71|13272.8|13152.8|13272.8|13152.8|13271.7|13151.7|10
1624858210000|2021-06-28 05:30:10|13273.7|13153.7|13278.99|13158.99|13278.99|13158.99|13273.7|13153.7|9
1624858220000|2021-06-28 05:30:20|13279.16|13159.16|13287.44|13167.44|13287.44|13167.44|13279.1|13159.1|10
1624858230000|2021-06-28 05:30:30|13288.21|13168.21|13294.91|13174.91|13294.91|13174.91|13288.21|13168.21|10
1624858240000|2021-06-28 05:30:40|13296.99|13176.99|13298.86|13178.86|13299.18|13179.18|13296.99|13176.99|10
1624858250000|2021-06-28 05:30:50|13299.36|13179.36|13298.38|13178.38|13299.36|13179.36|13298.33|13178.33|10
1624858260000|2021-06-28 05:31:00|13299|13179|13299.45|13179.45|13299.53|13179.53|13298.51|13178.51|10
1624858270000|2021-06-28 05:31:10|13299.31|13179.31|13302.2|13182.2|13302.2|13182.2|13299.31|13179.31|10
1624858280000|2021-06-28 05:31:20|13302.67|13182.67|13305.55|13185.55|13306.3|13186.3|13302.67|13182.67|9
1624858290000|2021-06-28 05:31:30|13305.62|13185.62|13306.78|13186.78|13306.78|13186.78|13303.44|13183.44|10
1624858300000|2021-06-28 05:31:40|13307.18|13187.18|13303.71|13183.71|13307.18|13187.18|13303.7|13183.7|10
1624858310000|2021-06-28 05:31:50|13302.5|13182.5|13300.67|13180.67|13302.5|13182.5|13300.25|13180.25|10
1624858320000|2021-06-28 05:32:00|13300.56|13180.56|13298.93|13178.93|13300.56|13180.56|13298.93|13178.93|10
1624858330000|2021-06-28 05:32:10|13298.78|13178.78|13297.83|13177.83|13298.84|13178.84|13297.83|13177.83|10
1624858340000|2021-06-28 05:32:20|13297.82|13177.82|13297.7|13177.7|13297.87|13177.87|13297.7|13177.7|7
1624858350000|2021-06-28 05:32:30|13297.75|13177.75|13299.07|13179.07|13299.07|13179.07|13297.45|13177.45|9
1624858360000|2021-06-28 05:32:40|13299.28|13179.28|13299.7|13179.7|13299.7|13179.7|13299.22|13179.22|8
1624858370000|2021-06-28 05:32:50|13299.8|13179.8|13298.56|13178.56|13299.8|13179.8|13298.43|13178.43|9
1624858380000|2021-06-28 05:33:00|13298.54|13178.54|13294.59|13174.59|13298.54|13178.54|13294.59|13174.59|9
1624858390000|2021-06-28 05:33:10|13294.71|13174.71|13295.74|13175.74|13296.49|13176.49|13294.7|13174.7|8
1624858400000|2021-06-28 05:33:20|13295.56|13175.56|13295.61|13175.61|13296.16|13176.16|13295.56|13175.56|9
1624858410000|2021-06-28 05:33:30|13295.26|13175.26|13294.79|13174.79|13295.26|13175.26|13293.9|13173.9|10
1624858420000|2021-06-28 05:33:40|13294.85|13174.85|13294.18|13174.18|13294.98|13174.98|13294.18|13174.18|8
1624858430000|2021-06-28 05:33:50|13294.24|13174.24|13294.64|13174.64|13294.97|13174.97|13294.24|13174.24|7
1624858440000|2021-06-28 05:34:00|13294.33|13174.33|13294.12|13174.12|13294.33|13174.33|13293.98|13173.98|8
1624858450000|2021-06-28 05:34:10|13294.15|13174.15|13294.91|13174.91|13294.91|13174.91|13294.15|13174.15|6
1624858460000|2021-06-28 05:34:20|13295.22|13175.22|13293.32|13173.32|13295.22|13175.22|13293.14|13173.14|10
1624858470000|2021-06-28 05:34:30|13293.31|13173.31|13290.37|13170.37|13293.31|13173.31|13290.37|13170.37|10
1624858480000|2021-06-28 05:34:40|13290.17|13170.17|13289.34|13169.34|13290.17|13170.17|13289.19|13169.19|9
1624858490000|2021-06-28 05:34:50|13288.51|13168.51|13286.92|13166.92|13288.6|13168.6|13286.92|13166.92|9
1624858500000|2021-06-28 05:35:00|13286.85|13166.85|13286.44|13166.44|13286.85|13166.85|13286.44|13166.44|10
1624858510000|2021-06-28 05:35:10|13286.37|13166.37|13287.4|13167.4|13287.4|13167.4|13286.37|13166.37|9
1624858520000|2021-06-28 05:35:20|13287.47|13167.47|13288.32|13168.32|13288.32|13168.32|13287.47|13167.47|10
1624858530000|2021-06-28 05:35:30|13288.36|13168.36|13288.82|13168.82|13288.99|13168.99|13288.36|13168.36|10
1624858540000|2021-06-28 05:35:40|13288.8|13168.8|13288.16|13168.16|13288.88|13168.88|13288.15|13168.15|9
1624858550000|2021-06-28 05:35:50|13287.76|13167.76|13287.24|13167.24|13287.91|13167.91|13287.24|13167.24|10
1624858560000|2021-06-28 05:36:00|13287.12|13167.12|13286.81|13166.81|13287.14|13167.14|13286.81|13166.81|7
1624858570000|2021-06-28 05:36:10|13286.82|13166.82|13286.42|13166.42|13286.92|13166.92|13286.42|13166.42|8
1624858580000|2021-06-28 05:36:20|13286.5|13166.5|13283.98|13163.98|13286.5|13166.5|13283.98|13163.98|8
1624858590000|2021-06-28 05:36:30|13282.63|13162.63|13280.28|13160.28|13282.63|13162.63|13280.28|13160.28|9
1624858600000|2021-06-28 05:36:40|13280|13160|13277.51|13157.51|13280|13160|13277.51|13157.51|9
1624858610000|2021-06-28 05:36:50|13277.55|13157.55|13276.15|13156.15|13277.55|13157.55|13276.15|13156.15|8
1624858620000|2021-06-28 05:37:00|13276.39|13156.39|13276.16|13156.16|13276.39|13156.39|13276.16|13156.16|8
1624858630000|2021-06-28 05:37:10|13276.12|13156.12|13275.13|13155.13|13276.13|13156.13|13275.09|13155.09|7
1624858640000|2021-06-28 05:37:20|13275.19|13155.19|13270.99|13150.99|13275.19|13155.19|13270.94|13150.94|10
1624858650000|2021-06-28 05:37:30|13270.41|13150.41|13268.7|13148.7|13270.63|13150.63|13268.7|13148.7|7
1624858660000|2021-06-28 05:37:40|13267.98|13147.98|13267.51|13147.51|13267.98|13147.98|13267.51|13147.51|5
1624858670000|2021-06-28 05:37:50|13267.31|13147.31|13267.6|13147.6|13267.62|13147.62|13267.24|13147.24|9
1624858680000|2021-06-28 05:38:00|13267.51|13147.51|13265.09|13145.09|13267.51|13147.51|13265.09|13145.09|7
1624858690000|2021-06-28 05:38:10|13264.83|13144.83|13260.14|13140.14|13264.83|13144.83|13260.14|13140.14|10
1624858700000|2021-06-28 05:38:20|13260.13|13140.13|13260.64|13140.64|13261.14|13141.14|13260.13|13140.13|10
1624858710000|2021-06-28 05:38:30|13259.74|13139.74|13255.43|13135.43|13260.42|13140.42|13255.43|13135.43|8
1624858720000|2021-06-28 05:38:40|13255.35|13135.35|13255.13|13135.13|13255.35|13135.35|13254.42|13134.42|10
1624858730000|2021-06-28 05:38:50|13255.19|13135.19|13250.08|13130.08|13255.24|13135.24|13250.08|13130.08|10
1624858740000|2021-06-28 05:39:00|13249.97|13129.97|13248.57|13128.57|13249.97|13129.97|13248.41|13128.41|10
1624858750000|2021-06-28 05:39:10|13248.52|13128.52|13247.57|13127.57|13248.52|13128.52|13247.57|13127.57|9
1624858760000|2021-06-28 05:39:20|13247.29|13127.29|13247.16|13127.16|13247.29|13127.29|13247.16|13127.16|8
1624858770000|2021-06-28 05:39:30|13247.18|13127.18|13245.92|13125.92|13247.18|13127.18|13245.92|13125.92|10
1624858780000|2021-06-28 05:39:40|13245.91|13125.91|13250.18|13130.18|13250.31|13130.31|13245.91|13125.91|10
1624858790000|2021-06-28 05:39:50|13250.15|13130.15|13247.53|13127.53|13251.38|13131.38|13247.4|13127.4|10
1624858800000|2021-06-28 05:40:00|13247.51|13127.51|13243.46|13123.46|13247.51|13127.51|13243.46|13123.46|10
1624858810000|2021-06-28 05:40:10|13243.01|13123.01|13241.56|13121.56|13243.01|13123.01|13241.16|13121.16|10
1624858820000|2021-06-28 05:40:20|13241.55|13121.55|13235.96|13115.96|13241.55|13121.55|13235.96|13115.96|10
1624858830000|2021-06-28 05:40:30|13234.46|13114.46|13233.45|13113.45|13234.46|13114.46|13232.94|13112.94|10
1624858840000|2021-06-28 05:40:40|13233.44|13113.44|13231.15|13111.15|13233.45|13113.45|13231.15|13111.15|8
1624858850000|2021-06-28 05:40:50|13230.82|13110.82|13230.3|13110.3|13230.82|13110.82|13229.72|13109.72|9
1624858860000|2021-06-28 05:41:00|13230.9|13110.9|13232.49|13112.49|13232.49|13112.49|13230.9|13110.9|9
1624858870000|2021-06-28 05:41:10|13232.72|13112.72|13232.94|13112.94|13233.24|13113.24|13232.09|13112.09|10
1624858880000|2021-06-28 05:41:20|13232.97|13112.97|13231.4|13111.4|13232.97|13112.97|13231.4|13111.4|9
1624858890000|2021-06-28 05:41:30|13230.98|13110.98|13232.07|13112.07|13232.07|13112.07|13230.98|13110.98|9
1624858900000|2021-06-28 05:41:40|13233.25|13113.25|13233.83|13113.83|13233.83|13113.83|13233.25|13113.25|6
1624858910000|2021-06-28 05:41:50|13233.84|13113.84|13234.47|13114.47|13234.52|13114.52|13233.82|13113.82|5
1624858920000|2021-06-28 05:42:00|13234.45|13114.45|13235.61|13115.61|13235.61|13115.61|13234.45|13114.45|9
1624858930000|2021-06-28 05:42:10|13235.55|13115.55|13232.52|13112.52|13235.55|13115.55|13232.42|13112.42|8
1624858940000|2021-06-28 05:42:20|13232.75|13112.75|13231.07|13111.07|13232.78|13112.78|13231.07|13111.07|9
1624858950000|2021-06-28 05:42:30|13230.82|13110.82|13230.49|13110.49|13230.82|13110.82|13229.96|13109.96|10
1624858960000|2021-06-28 05:42:40|13230.56|13110.56|13229.56|13109.56|13230.56|13110.56|13229.56|13109.56|9
1624858970000|2021-06-28 05:42:50|13229.18|13109.18|13227.98|13107.98|13229.18|13109.18|13227.98|13107.98|9
1624858980000|2021-06-28 05:43:00|13227.87|13107.87|13227.73|13107.73|13227.87|13107.87|13227.66|13107.66|8
1624858990000|2021-06-28 05:43:10|13227.48|13107.48|13226.95|13106.95|13227.83|13107.83|13226.95|13106.95|9
1624859000000|2021-06-28 05:43:20|13226.92|13106.92|13227.17|13107.17|13227.17|13107.17|13226.27|13106.27|10
1624859010000|2021-06-28 05:43:30|13227.78|13107.78|13228.49|13108.49|13228.77|13108.77|13227.78|13107.78|9
1624859020000|2021-06-28 05:43:40|13228.29|13108.29|13225.66|13105.66|13228.29|13108.29|13225.66|13105.66|9
1624859030000|2021-06-28 05:43:50|13225.61|13105.61|13223.96|13103.96|13225.61|13105.61|13223.94|13103.94|10
1624859040000|2021-06-28 05:44:00|13223.95|13103.95|13224.63|13104.63|13224.63|13104.63|13223.78|13103.78|9
1624859050000|2021-06-28 05:44:10|13224.62|13104.62|13226.38|13106.38|13226.38|13106.38|13224.3|13104.3|7
1624859060000|2021-06-28 05:44:20|13227.01|13107.01|13228.4|13108.4|13228.47|13108.47|13227.01|13107.01|9
1624859070000|2021-06-28 05:44:30|13228.87|13108.87|13231.5|13111.5|13232.16|13112.16|13228.87|13108.87|9
1624859080000|2021-06-28 05:44:40|13231.31|13111.31|13231.73|13111.73|13231.88|13111.88|13231.31|13111.31|10
1624859090000|2021-06-28 05:44:50|13231.48|13111.48|13232.53|13112.53|13232.53|13112.53|13231.25|13111.25|9
1624859100000|2021-06-28 05:45:00|13232.79|13112.79|13232.27|13112.27|13233.25|13113.25|13232.27|13112.27|10
1624859110000|2021-06-28 05:45:10|13232.14|13112.14|13231.92|13111.92|13232.32|13112.32|13231.92|13111.92|9
1624859120000|2021-06-28 05:45:20|13231.58|13111.58|13230.92|13110.92|13231.6|13111.6|13230.92|13110.92|8
1624859130000|2021-06-28 05:45:30|13230.72|13110.72|13229.99|13109.99|13230.72|13110.72|13229.94|13109.94|9
1624859140000|2021-06-28 05:45:40|13230.05|13110.05|13229.87|13109.87|13230.24|13110.24|13229.87|13109.87|9
1624859150000|2021-06-28 05:45:50|13229.72|13109.72|13229.66|13109.66|13229.75|13109.75|13229.62|13109.62|9
1624859160000|2021-06-28 05:46:00|13229.7|13109.7|13230.47|13110.47|13230.51|13110.51|13229.39|13109.39|9
1624859170000|2021-06-28 05:46:10|13230.5|13110.5|13231.85|13111.85|13231.85|13111.85|13230.48|13110.48|9
1624859180000|2021-06-28 05:46:20|13232.13|13112.13|13232.17|13112.17|13232.19|13112.19|13231.96|13111.96|7
1624859190000|2021-06-28 05:46:30|13232.18|13112.18|13232.44|13112.44|13232.44|13112.44|13232.07|13112.07|7
1624859200000|2021-06-28 05:46:40|13232.66|13112.66|13233.42|13113.42|13233.42|13113.42|13232.64|13112.64|9
1624859210000|2021-06-28 05:46:50|13233.44|13113.44|13235.56|13115.56|13235.56|13115.56|13233.44|13113.44|8
1624859220000|2021-06-28 05:47:00|13236.16|13116.16|13235.76|13115.76|13236.31|13116.31|13235.53|13115.53|8
1624859230000|2021-06-28 05:47:10|13235.6|13115.6|13236.42|13116.42|13236.64|13116.64|13235.25|13115.25|10
1624859240000|2021-06-28 05:47:20|13236.61|13116.61|13238.55|13118.55|13238.55|13118.55|13236.61|13116.61|10
1624859250000|2021-06-28 05:47:30|13238.65|13118.65|13241.56|13121.56|13241.56|13121.56|13238.6|13118.6|10
1624859260000|2021-06-28 05:47:40|13241.6|13121.6|13241.66|13121.66|13241.75|13121.75|13241.54|13121.54|8
1624859270000|2021-06-28 05:47:50|13241.67|13121.67|13242.18|13122.18|13242.27|13122.27|13241.61|13121.61|9
1624859280000|2021-06-28 05:48:00|13242.13|13122.13|13240.8|13120.8|13242.13|13122.13|13240.8|13120.8|9
1624859290000|2021-06-28 05:48:10|13240.99|13120.99|13238.51|13118.51|13240.99|13120.99|13238.51|13118.51|10
1624859300000|2021-06-28 05:48:20|13238.77|13118.77|13239.43|13119.43|13239.43|13119.43|13238.74|13118.74|9
1624859310000|2021-06-28 05:48:30|13239.48|13119.48|13239.32|13119.32|13239.74|13119.74|13239.26|13119.26|10
1624859320000|2021-06-28 05:48:40|13239.21|13119.21|13239.75|13119.75|13239.75|13119.75|13239.21|13119.21|9
1624859330000|2021-06-28 05:48:50|13239.94|13119.94|13241.02|13121.02|13241.21|13121.21|13239.94|13119.94|10
1624859340000|2021-06-28 05:49:00|13241.12|13121.12|13241.98|13121.98|13242.28|13122.28|13241.12|13121.12|10
1624859350000|2021-06-28 05:49:10|13242.05|13122.05|13242.26|13122.26|13242.39|13122.39|13242.05|13122.05|6
1624859360000|2021-06-28 05:49:20|13242.11|13122.11|13242.69|13122.69|13242.74|13122.74|13242.02|13122.02|8
1624859370000|2021-06-28 05:49:30|13242.62|13122.62|13244.22|13124.22|13244.22|13124.22|13242.59|13122.59|10
1624859380000|2021-06-28 05:49:40|13245.06|13125.06|13247.92|13127.92|13248.02|13128.02|13245.06|13125.06|10
1624859390000|2021-06-28 05:49:50|13247.82|13127.82|13248.41|13128.41|13248.41|13128.41|13247.82|13127.82|9
1624859400000|2021-06-28 05:50:00|13248.31|13128.31|13248.65|13128.65|13248.79|13128.79|13247.9|13127.9|8
1624859410000|2021-06-28 05:50:10|13248.51|13128.51|13250.03|13130.03|13250.05|13130.05|13248.51|13128.51|10
1624859420000|2021-06-28 05:50:20|13250.29|13130.29|13251.18|13131.18|13251.18|13131.18|13250.29|13130.29|9
1624859430000|2021-06-28 05:50:30|13251.24|13131.24|13253.85|13133.85|13253.85|13133.85|13251.24|13131.24|9
1624859440000|2021-06-28 05:50:40|13254.23|13134.23|13255.19|13135.19|13255.19|13135.19|13254.12|13134.12|9
1624859450000|2021-06-28 05:50:50|13255.11|13135.11|13256.79|13136.79|13256.86|13136.86|13255.11|13135.11|9
1624859460000|2021-06-28 05:51:00|13256.81|13136.81|13256.83|13136.83|13257.7|13137.7|13256.81|13136.81|10
1624859470000|2021-06-28 05:51:10|13256.62|13136.62|13258.29|13138.29|13258.29|13138.29|13256.36|13136.36|8
1624859480000|2021-06-28 05:51:20|13258.65|13138.65|13257.91|13137.91|13258.65|13138.65|13257.56|13137.56|9
1624859490000|2021-06-28 05:51:30|13258.04|13138.04|13256.11|13136.11|13258.04|13138.04|13256.11|13136.11|10
1624859500000|2021-06-28 05:51:40|13256.04|13136.04|13254.18|13134.18|13256.04|13136.04|13254.18|13134.18|9
1624859510000|2021-06-28 05:51:50|13253.93|13133.93|13252.95|13132.95|13253.93|13133.93|13252.75|13132.75|9
1624859520000|2021-06-28 05:52:00|13252.93|13132.93|13253.35|13133.35|13253.55|13133.55|13252.86|13132.86|9
1624859530000|2021-06-28 05:52:10|13253.54|13133.54|13253.56|13133.56|13253.92|13133.92|13253.48|13133.48|10
1624859540000|2021-06-28 05:52:20|13253.64|13133.64|13253.38|13133.38|13253.85|13133.85|13253.23|13133.23|8
1624859550000|2021-06-28 05:52:30|13253.36|13133.36|13253.58|13133.58|13253.58|13133.58|13253.18|13133.18|7
1624859560000|2021-06-28 05:52:40|13253.65|13133.65|13253.65|13133.65|13253.82|13133.82|13253.65|13133.65|6
1624859570000|2021-06-28 05:52:50|13254.09|13134.09|13255.22|13135.22|13255.22|13135.22|13254.09|13134.09|10
1624859580000|2021-06-28 05:53:00|13255.18|13135.18|13256.08|13136.08|13256.08|13136.08|13255.11|13135.11|9
1624859590000|2021-06-28 05:53:10|13256.1|13136.1|13257.59|13137.59|13257.59|13137.59|13255.89|13135.89|9
1624859600000|2021-06-28 05:53:20|13257.72|13137.72|13258.97|13138.97|13258.97|13138.97|13257.72|13137.72|7
1624859610000|2021-06-28 05:53:30|13259.12|13139.12|13258.43|13138.43|13259.46|13139.46|13258.43|13138.43|10
1624859620000|2021-06-28 05:53:40|13258.34|13138.34|13259.01|13139.01|13259.16|13139.16|13258.21|13138.21|9
1624859630000|2021-06-28 05:53:50|13259.12|13139.12|13258.53|13138.53|13259.12|13139.12|13258.53|13138.53|9
1624859640000|2021-06-28 05:54:00|13258.55|13138.55|13259.84|13139.84|13259.84|13139.84|13258.34|13138.34|9
1624859650000|2021-06-28 05:54:10|13260.09|13140.09|13261.52|13141.52|13261.65|13141.65|13260.09|13140.09|10
1624859660000|2021-06-28 05:54:20|13261.49|13141.49|13263.51|13143.51|13263.51|13143.51|13261.49|13141.49|9
1624859670000|2021-06-28 05:54:30|13263.65|13143.65|13265.01|13145.01|13265.01|13145.01|13263.65|13143.65|10
1624859680000|2021-06-28 05:54:40|13265.31|13145.31|13265.44|13145.44|13265.44|13145.44|13265.12|13145.12|8
1624859690000|2021-06-28 05:54:50|13265.61|13145.61|13266.64|13146.64|13266.69|13146.69|13265.61|13145.61|8
1624859700000|2021-06-28 05:55:00|13266.58|13146.58|13266.68|13146.68|13266.71|13146.71|13266.26|13146.26|7
1624859710000|2021-06-28 05:55:10|13266.88|13146.88|13267.47|13147.47|13267.47|13147.47|13266.65|13146.65|8
1624859720000|2021-06-28 05:55:20|13267.23|13147.23|13271.87|13151.87|13271.87|13151.87|13267.23|13147.23|9
1624859730000|2021-06-28 05:55:30|13272.06|13152.06|13273.39|13153.39|13273.39|13153.39|13272.06|13152.06|9
1624859740000|2021-06-28 05:55:40|13273.72|13153.72|13275.34|13155.34|13275.34|13155.34|13273.66|13153.66|9
1624859750000|2021-06-28 05:55:50|13275.47|13155.47|13275.55|13155.55|13275.77|13155.77|13275.15|13155.15|10
1624859760000|2021-06-28 05:56:00|13274.96|13154.96|13274.57|13154.57|13275.38|13155.38|13274.55|13154.55|10
1624859770000|2021-06-28 05:56:10|13274.64|13154.64|13276.04|13156.04|13276.04|13156.04|13274.48|13154.48|10
1624859780000|2021-06-28 05:56:20|13276.05|13156.05|13278.48|13158.48|13278.54|13158.54|13276.05|13156.05|7
1624859790000|2021-06-28 05:56:30|13278.05|13158.05|13278.14|13158.14|13278.23|13158.23|13277.8|13157.8|9
1624859800000|2021-06-28 05:56:40|13278.44|13158.44|13278.44|13158.44|13278.8|13158.8|13278.44|13158.44|7
1624859810000|2021-06-28 05:56:50|13278.19|13158.19|13278.4|13158.4|13279.01|13159.01|13277.73|13157.73|10
1624859820000|2021-06-28 05:57:00|13278.7|13158.7|13279.01|13159.01|13279.57|13159.57|13278.7|13158.7|9
1624859830000|2021-06-28 05:57:10|13278.69|13158.69|13278.75|13158.75|13278.92|13158.92|13278.36|13158.36|9
1624859840000|2021-06-28 05:57:20|13279|13159|13278.85|13158.85|13279|13159|13278.58|13158.58|9
1624859850000|2021-06-28 05:57:30|13279.22|13159.22|13279.06|13159.06|13279.24|13159.24|13278.76|13158.76|9
1624859860000|2021-06-28 05:57:40|13278.4|13158.4|13279.96|13159.96|13279.96|13159.96|13278.38|13158.38|10
1624859870000|2021-06-28 05:57:50|13279.95|13159.95|13280.85|13160.85|13280.91|13160.91|13279.57|13159.57|7
1624859880000|2021-06-28 05:58:00|13280.79|13160.79|13282.16|13162.16|13283.01|13163.01|13280.79|13160.79|10
1624859890000|2021-06-28 05:58:10|13281.66|13161.66|13279.48|13159.48|13281.66|13161.66|13279.48|13159.48|8
1624859900000|2021-06-28 05:58:20|13279.58|13159.58|13278.73|13158.73|13279.58|13159.58|13278.45|13158.45|8
1624859910000|2021-06-28 05:58:30|13277.88|13157.88|13277.08|13157.08|13277.88|13157.88|13277.08|13157.08|8
1624859920000|2021-06-28 05:58:40|13276.95|13156.95|13277.54|13157.54|13277.56|13157.56|13276.95|13156.95|9
1624859930000|2021-06-28 05:58:50|13277.46|13157.46|13277.51|13157.51|13277.56|13157.56|13277.46|13157.46|5
1624859940000|2021-06-28 05:59:00|13277.5|13157.5|13277.29|13157.29|13277.5|13157.5|13277.29|13157.29|8
1624859950000|2021-06-28 05:59:10|13277.16|13157.16|13277.86|13157.86|13277.86|13157.86|13277.04|13157.04|9
1624859960000|2021-06-28 05:59:20|13277.88|13157.88|13278.29|13158.29|13278.32|13158.32|13277.88|13157.88|7
1624859970000|2021-06-28 05:59:30|13278.24|13158.24|13280.33|13160.33|13280.33|13160.33|13278.24|13158.24|8
1624859980000|2021-06-28 05:59:40|13281|13161|13281.53|13161.53|13281.53|13161.53|13281|13161|8
1624859990000|2021-06-28 05:59:50|13281.6|13161.6|13281.85|13161.85|13281.85|13161.85|13281.44|13161.44|8
1624860000000|2021-06-28 06:00:00|13282.22|13162.22|13283.43|13163.43|13283.43|13163.43|13282.22|13162.22|10
1624860010000|2021-06-28 06:00:10|13283.76|13163.76|13284.27|13164.27|13284.27|13164.27|13283.74|13163.74|10
1624860020000|2021-06-28 06:00:20|13285.07|13165.07|13284.22|13164.22|13285.88|13165.88|13284.22|13164.22|9
1624860030000|2021-06-28 06:00:30|13284.08|13164.08|13280.42|13160.42|13284.08|13164.08|13280.37|13160.37|10
1624860040000|2021-06-28 06:00:40|13280.33|13160.33|13280.4|13160.4|13280.42|13160.42|13280.03|13160.03|7
1624860050000|2021-06-28 06:00:50|13280.41|13160.41|13279.76|13159.76|13280.41|13160.41|13279.45|13159.45|10
1624860060000|2021-06-28 06:01:00|13280.01|13160.01|13279.54|13159.54|13280.55|13160.55|13279.54|13159.54|10
1624860070000|2021-06-28 06:01:10|13279.57|13159.57|13278.58|13158.58|13279.57|13159.57|13278.58|13158.58|9
1624860080000|2021-06-28 06:01:20|13278.49|13158.49|13276.69|13156.69|13278.49|13158.49|13276.63|13156.63|10
1624860090000|2021-06-28 06:01:30|13276.26|13156.26|13274.4|13154.4|13276.4|13156.4|13274.4|13154.4|10
1624860100000|2021-06-28 06:01:40|13274.5|13154.5|13271.42|13151.42|13274.84|13154.84|13271.42|13151.42|10
1624860110000|2021-06-28 06:01:50|13271.17|13151.17|13268.2|13148.2|13271.17|13151.17|13268.2|13148.2|10
1624860120000|2021-06-28 06:02:00|13268.15|13148.15|13267.07|13147.07|13268.15|13148.15|13267.06|13147.06|9
1624860130000|2021-06-28 06:02:10|13266.98|13146.98|13266.26|13146.26|13266.98|13146.98|13266.23|13146.23|9
1624860140000|2021-06-28 06:02:20|13266.31|13146.31|13267.31|13147.31|13267.31|13147.31|13266.31|13146.31|10
1624860150000|2021-06-28 06:02:30|13267.59|13147.59|13267.79|13147.79|13267.9|13147.9|13267.5|13147.5|5
1624860160000|2021-06-28 06:02:40|13267.83|13147.83|13267.72|13147.72|13267.84|13147.84|13267.48|13147.48|7
1624860170000|2021-06-28 06:02:50|13267.58|13147.58|13269.24|13149.24|13269.24|13149.24|13267.52|13147.52|9
1624860180000|2021-06-28 06:03:00|13268.92|13148.92|13271.56|13151.56|13271.56|13151.56|13268.92|13148.92|7
1624860190000|2021-06-28 06:03:10|13272.16|13152.16|13276.63|13156.63|13276.63|13156.63|13272.16|13152.16|8
1624860200000|2021-06-28 06:03:20|13276.68|13156.68|13278.5|13158.5|13278.66|13158.66|13276.68|13156.68|10
1624860210000|2021-06-28 06:03:30|13278.89|13158.89|13278.89|13158.89|13279.15|13159.15|13278.87|13158.87|9
1624860220000|2021-06-28 06:03:40|13278.91|13158.91|13278.47|13158.47|13278.91|13158.91|13278.47|13158.47|6
1624860230000|2021-06-28 06:03:50|13278.19|13158.19|13278.63|13158.63|13278.64|13158.64|13277.66|13157.66|8
1624860240000|2021-06-28 06:04:00|13278.66|13158.66|13279.41|13159.41|13279.41|13159.41|13278.66|13158.66|7
1624860250000|2021-06-28 06:04:10|13279.45|13159.45|13279.3|13159.3|13279.57|13159.57|13279.24|13159.24|9
1624860260000|2021-06-28 06:04:20|13279.11|13159.11|13278.95|13158.95|13279.25|13159.25|13278.95|13158.95|8
1624860270000|2021-06-28 06:04:30|13278.98|13158.98|13278.02|13158.02|13279.12|13159.12|13277.76|13157.76|10
1624860280000|2021-06-28 06:04:40|13277.99|13157.99|13277.57|13157.57|13278.14|13158.14|13277.44|13157.44|10
1624860290000|2021-06-28 06:04:50|13277.62|13157.62|13278.37|13158.37|13278.82|13158.82|13277.62|13157.62|8
1624860300000|2021-06-28 06:05:00|13278.51|13158.51|13280.27|13160.27|13280.27|13160.27|13278.4|13158.4|9
1624860310000|2021-06-28 06:05:10|13280.93|13160.93|13284.61|13164.61|13284.61|13164.61|13280.93|13160.93|10
1624860320000|2021-06-28 06:05:20|13284.64|13164.64|13286.33|13166.33|13286.33|13166.33|13284.64|13164.64|9
1624860330000|2021-06-28 06:05:30|13286.49|13166.49|13285.51|13165.51|13286.49|13166.49|13285.44|13165.44|8
1624860340000|2021-06-28 06:05:40|13285.12|13165.12|13285.38|13165.38|13285.4|13165.4|13285.12|13165.12|8
1624860350000|2021-06-28 06:05:50|13285.3|13165.3|13285.03|13165.03|13285.3|13165.3|13285.02|13165.02|6
1624860360000|2021-06-28 06:06:00|13285.14|13165.14|13285.96|13165.96|13286.02|13166.02|13285.06|13165.06|7
1624860370000|2021-06-28 06:06:10|13285.78|13165.78|13283.68|13163.68|13285.78|13165.78|13283.67|13163.67|9
1624860380000|2021-06-28 06:06:20|13283.72|13163.72|13283.27|13163.27|13283.72|13163.72|13283.27|13163.27|8
1624860390000|2021-06-28 06:06:30|13283.22|13163.22|13283.19|13163.19|13283.22|13163.22|13283.17|13163.17|6
1624860400000|2021-06-28 06:06:40|13283.06|13163.06|13284.22|13164.22|13284.25|13164.25|13283.06|13163.06|9
1624860410000|2021-06-28 06:06:50|13284.52|13164.52|13285.59|13165.59|13285.59|13165.59|13284.52|13164.52|9
1624860420000|2021-06-28 06:07:00|13285.48|13165.48|13285.46|13165.46|13285.48|13165.48|13285.34|13165.34|8
1624860430000|2021-06-28 06:07:10|13287.62|13167.62|13294.11|13174.11|13294.13|13174.13|13287.62|13167.62|10
1624860440000|2021-06-28 06:07:20|13294.02|13174.02|13296.15|13176.15|13296.21|13176.21|13294.02|13174.02|10
1624860450000|2021-06-28 06:07:30|13296.17|13176.17|13297.1|13177.1|13297.2|13177.2|13295.55|13175.55|10
1624860460000|2021-06-28 06:07:40|13296.84|13176.84|13296.53|13176.53|13296.89|13176.89|13296.53|13176.53|8
1624860470000|2021-06-28 06:07:50|13296.82|13176.82|13298.38|13178.38|13298.38|13178.38|13296.82|13176.82|9
1624860480000|2021-06-28 06:08:00|13298.41|13178.41|13300.11|13180.11|13300.11|13180.11|13298.2|13178.2|8
1624860490000|2021-06-28 06:08:10|13300.21|13180.21|13301.88|13181.88|13301.88|13181.88|13300.21|13180.21|8
1624860500000|2021-06-28 06:08:20|13301.74|13181.74|13305.71|13185.71|13305.71|13185.71|13301.74|13181.74|10
1624860510000|2021-06-28 06:08:30|13306.14|13186.14|13308.02|13188.02|13308.02|13188.02|13306.14|13186.14|10
1624860520000|2021-06-28 06:08:40|13308.19|13188.19|13309.56|13189.56|13309.56|13189.56|13308.19|13188.19|8
1624860530000|2021-06-28 06:08:50|13309.5|13189.5|13309.84|13189.84|13310.48|13190.48|13309.5|13189.5|10
1624860540000|2021-06-28 06:09:00|13309.55|13189.55|13310.64|13190.64|13310.64|13190.64|13308.77|13188.77|9
1624860550000|2021-06-28 06:09:10|13311.42|13191.42|13312.09|13192.09|13312.09|13192.09|13311.42|13191.42|9
1624860560000|2021-06-28 06:09:20|13312.78|13192.78|13316.53|13196.53|13317.36|13197.36|13312.72|13192.72|10
1624860570000|2021-06-28 06:09:30|13316.55|13196.55|13316.2|13196.2|13317.41|13197.41|13316.2|13196.2|10
1624860580000|2021-06-28 06:09:40|13316.61|13196.61|13316.96|13196.96|13316.99|13196.99|13316.5|13196.5|10
1624860590000|2021-06-28 06:09:50|13316.32|13196.32|13319.18|13199.18|13319.2|13199.2|13316.32|13196.32|8
1624860600000|2021-06-28 06:10:00|13319.13|13199.13|13319.19|13199.19|13319.19|13199.19|13318.77|13198.77|10
1624860610000|2021-06-28 06:10:10|13319.49|13199.49|13319.92|13199.92|13320.61|13200.61|13319.46|13199.46|8
1624860620000|2021-06-28 06:10:20|13320.25|13200.25|13320.88|13200.88|13320.91|13200.91|13320.18|13200.18|8
1624860630000|2021-06-28 06:10:30|13320.83|13200.83|13320.78|13200.78|13320.84|13200.84|13320.51|13200.51|9
1624860640000|2021-06-28 06:10:40|13320.77|13200.77|13321.05|13201.05|13321.05|13201.05|13320.7|13200.7|6
1624860650000|2021-06-28 06:10:50|13321.29|13201.29|13320.64|13200.64|13321.29|13201.29|13320.64|13200.64|9
1624860660000|2021-06-28 06:11:00|13320.2|13200.2|13320.38|13200.38|13320.54|13200.54|13320.13|13200.13|9
1624860670000|2021-06-28 06:11:10|13320.27|13200.27|13321.88|13201.88|13321.88|13201.88|13320.27|13200.27|9
1624860680000|2021-06-28 06:11:20|13321.91|13201.91|13323.53|13203.53|13323.53|13203.53|13321.91|13201.91|10
1624860690000|2021-06-28 06:11:30|13323.23|13203.23|13324.06|13204.06|13324.06|13204.06|13322.93|13202.93|8
1624860700000|2021-06-28 06:11:40|13323.96|13203.96|13323.45|13203.45|13323.96|13203.96|13323.45|13203.45|9
1624860710000|2021-06-28 06:11:50|13323.3|13203.3|13322.99|13202.99|13323.3|13203.3|13322.96|13202.96|9
1624860720000|2021-06-28 06:12:00|13323.01|13203.01|13322.55|13202.55|13323.01|13203.01|13322.52|13202.52|8
1624860730000|2021-06-28 06:12:10|13322.45|13202.45|13321.87|13201.87|13322.54|13202.54|13321.87|13201.87|8
1624860740000|2021-06-28 06:12:20|13321.86|13201.86|13321.4|13201.4|13322.02|13202.02|13321.4|13201.4|9
1624860750000|2021-06-28 06:12:30|13321.04|13201.04|13320.12|13200.12|13321.04|13201.04|13320.05|13200.05|10
1624860760000|2021-06-28 06:12:40|13320.09|13200.09|13318.88|13198.88|13320.12|13200.12|13318.57|13198.57|9
1624860770000|2021-06-28 06:12:50|13319|13199|13317.96|13197.96|13319|13199|13317.96|13197.96|9
1624860780000|2021-06-28 06:13:00|13317.91|13197.91|13316.06|13196.06|13317.97|13197.97|13316.03|13196.03|10
1624860790000|2021-06-28 06:13:10|13315.86|13195.86|13314.1|13194.1|13315.86|13195.86|13314.05|13194.05|10
1624860800000|2021-06-28 06:13:20|13313.64|13193.64|13312.66|13192.66|13314.15|13194.15|13312.66|13192.66|9
1624860810000|2021-06-28 06:13:30|13312.75|13192.75|13312.64|13192.64|13312.75|13192.75|13312.56|13192.56|6
1624860820000|2021-06-28 06:13:40|13312.66|13192.66|13313.54|13193.54|13313.54|13193.54|13312.28|13192.28|9
1624860830000|2021-06-28 06:13:50|13314.13|13194.13|13314.17|13194.17|13314.5|13194.5|13314.11|13194.11|9
1624860840000|2021-06-28 06:14:00|13314.25|13194.25|13315.59|13195.59|13315.59|13195.59|13314.25|13194.25|10
1624860850000|2021-06-28 06:14:10|13316.17|13196.17|13319.12|13199.12|13319.43|13199.43|13316.17|13196.17|10
1624860860000|2021-06-28 06:14:20|13320.17|13200.17|13321.95|13201.95|13321.95|13201.95|13320.17|13200.17|8
1624860870000|2021-06-28 06:14:30|13322.46|13202.46|13323.4|13203.4|13323.4|13203.4|13322.46|13202.46|9
1624860880000|2021-06-28 06:14:40|13323.97|13203.97|13326.57|13206.57|13326.65|13206.65|13323.58|13203.58|10
1624860890000|2021-06-28 06:14:50|13325.86|13205.86|13325.18|13205.18|13326.16|13206.16|13325.13|13205.13|10
1624860900000|2021-06-28 06:15:00|13324.72|13204.72|13326.55|13206.55|13326.55|13206.55|13324.63|13204.63|8
1624860910000|2021-06-28 06:15:10|13326.65|13206.65|13329.67|13209.67|13329.67|13209.67|13326.65|13206.65|9
1624860920000|2021-06-28 06:15:20|13328.69|13208.69|13327.66|13207.66|13328.73|13208.73|13326.99|13206.99|10
1624860930000|2021-06-28 06:15:30|13326.68|13206.68|13326.19|13206.19|13326.68|13206.68|13325.97|13205.97|9
1624860940000|2021-06-28 06:15:40|13326.24|13206.24|13323.73|13203.73|13326.24|13206.24|13323.73|13203.73|10
1624860950000|2021-06-28 06:15:50|13323.67|13203.67|13322.41|13202.41|13323.67|13203.67|13322.02|13202.02|10
1624860960000|2021-06-28 06:16:00|13322.52|13202.52|13321.94|13201.94|13322.89|13202.89|13321.94|13201.94|7
1624860970000|2021-06-28 06:16:10|13321.96|13201.96|13323.89|13203.89|13323.89|13203.89|13321.93|13201.93|9
1624860980000|2021-06-28 06:16:20|13324.21|13204.21|13327.39|13207.39|13327.39|13207.39|13324.21|13204.21|9
1624860990000|2021-06-28 06:16:30|13327.56|13207.56|13329.27|13209.27|13329.27|13209.27|13327.56|13207.56|10
1624861000000|2021-06-28 06:16:40|13329.04|13209.04|13330.26|13210.26|13330.26|13210.26|13329|13209|10
1624861010000|2021-06-28 06:16:50|13330.05|13210.05|13330.05|13210.05|13330.38|13210.38|13329.87|13209.87|10
1624861020000|2021-06-28 06:17:00|13330.08|13210.08|13330.5|13210.5|13330.66|13210.66|13329.76|13209.76|10
1624861030000|2021-06-28 06:17:10|13330.36|13210.36|13330.79|13210.79|13331.02|13211.02|13330.2|13210.2|9
1624861040000|2021-06-28 06:17:20|13330.78|13210.78|13332.79|13212.79|13333.16|13213.16|13330.78|13210.78|8
1624861050000|2021-06-28 06:17:30|13332.77|13212.77|13335.45|13215.45|13335.66|13215.66|13332.77|13212.77|10
1624861060000|2021-06-28 06:17:40|13335.47|13215.47|13335.21|13215.21|13335.47|13215.47|13334.95|13214.95|10
1624861070000|2021-06-28 06:17:50|13335.45|13215.45|13335.11|13215.11|13336.15|13216.15|13335.11|13215.11|10
1624861080000|2021-06-28 06:18:00|13336.01|13216.01|13340.73|13220.73|13342.01|13222.01|13336.01|13216.01|10
1624861090000|2021-06-28 06:18:10|13341.69|13221.69|13349.89|13229.89|13351.41|13231.41|13341.69|13221.69|10
1624861100000|2021-06-28 06:18:20|13352.25|13232.25|13359.97|13239.97|13359.97|13239.97|13352.25|13232.25|10
1624861110000|2021-06-28 06:18:30|13361.57|13241.57|13368.82|13248.82|13368.82|13248.82|13361.57|13241.57|9
1624861120000|2021-06-28 06:18:40|13368.9|13248.9|13375.24|13255.24|13375.24|13255.24|13368.9|13248.9|10
1624861130000|2021-06-28 06:18:50|13374.98|13254.98|13371.99|13251.99|13375.04|13255.04|13371.99|13251.99|10
1624861140000|2021-06-28 06:19:00|13371.96|13251.96|13371.16|13251.16|13372.22|13252.22|13371.16|13251.16|10
1624861150000|2021-06-28 06:19:10|13370.35|13250.35|13367.53|13247.53|13370.35|13250.35|13367.53|13247.53|10
1624861160000|2021-06-28 06:19:20|13366.67|13246.67|13363.86|13243.86|13366.67|13246.67|13363.86|13243.86|10
1624861170000|2021-06-28 06:19:30|13363.81|13243.81|13364.47|13244.47|13364.47|13244.47|13363.29|13243.29|10
1624861180000|2021-06-28 06:19:40|13363.89|13243.89|13364.12|13244.12|13364.64|13244.64|13363.86|13243.86|8
1624861190000|2021-06-28 06:19:50|13364.3|13244.3|13363.05|13243.05|13364.86|13244.86|13363|13243|9
1624861200000|2021-06-28 06:20:00|13362.4|13242.4|13360.65|13240.65|13362.4|13242.4|13360.65|13240.65|10
1624861210000|2021-06-28 06:20:10|13361.03|13241.03|13358.66|13238.66|13361.03|13241.03|13358.66|13238.66|9
1624861220000|2021-06-28 06:20:20|13358.36|13238.36|13355.63|13235.63|13358.36|13238.36|13355.63|13235.63|9
1624861230000|2021-06-28 06:20:30|13355.14|13235.14|13352.11|13232.11|13355.14|13235.14|13352.11|13232.11|9
1624861240000|2021-06-28 06:20:40|13351.79|13231.79|13350.79|13230.79|13351.8|13231.8|13350.64|13230.64|10
1624861250000|2021-06-28 06:20:50|13350.7|13230.7|13349.69|13229.69|13350.74|13230.74|13349.69|13229.69|8
1624861260000|2021-06-28 06:21:00|13349.75|13229.75|13348.81|13228.81|13349.75|13229.75|13348.78|13228.78|8
1624861270000|2021-06-28 06:21:10|13347.66|13227.66|13345.36|13225.36|13347.66|13227.66|13345.36|13225.36|10
1624861280000|2021-06-28 06:21:20|13345.48|13225.48|13344.3|13224.3|13345.49|13225.49|13344.3|13224.3|10
1624861290000|2021-06-28 06:21:30|13344.41|13224.41|13341.68|13221.68|13344.42|13224.42|13341.68|13221.68|10
1624861300000|2021-06-28 06:21:40|13341.52|13221.52|13338.83|13218.83|13341.52|13221.52|13338.83|13218.83|8
1624861310000|2021-06-28 06:21:50|13339.17|13219.17|13334.78|13214.78|13339.17|13219.17|13334.78|13214.78|9
1624861320000|2021-06-28 06:22:00|13333.73|13213.73|13332.12|13212.12|13333.8|13213.8|13332.12|13212.12|9
1624861330000|2021-06-28 06:22:10|13332.11|13212.11|13331.79|13211.79|13332.38|13212.38|13330.32|13210.32|10
1624861340000|2021-06-28 06:22:20|13331.69|13211.69|13329.96|13209.96|13332.32|13212.32|13329.96|13209.96|9
1624861350000|2021-06-28 06:22:30|13329.98|13209.98|13327.3|13207.3|13329.98|13209.98|13327.3|13207.3|10
1624861360000|2021-06-28 06:22:40|13327.14|13207.14|13326.63|13206.63|13327.14|13207.14|13326.02|13206.02|10
1624861370000|2021-06-28 06:22:50|13326.59|13206.59|13325.95|13205.95|13326.59|13206.59|13325.95|13205.95|10
1624861380000|2021-06-28 06:23:00|13325.93|13205.93|13325.13|13205.13|13326.04|13206.04|13325.13|13205.13|9
1624861390000|2021-06-28 06:23:10|13325.27|13205.27|13324.97|13204.97|13325.59|13205.59|13324.35|13204.35|10
1624861400000|2021-06-28 06:23:20|13325.5|13205.5|13326.27|13206.27|13326.27|13206.27|13325.5|13205.5|9
1624861410000|2021-06-28 06:23:30|13326.36|13206.36|13325.03|13205.03|13326.43|13206.43|13325.03|13205.03|9
1624861420000|2021-06-28 06:23:40|13324.84|13204.84|13322.95|13202.95|13324.84|13204.84|13322.95|13202.95|8
1624861430000|2021-06-28 06:23:50|13322.92|13202.92|13322.94|13202.94|13323.36|13203.36|13322.75|13202.75|10
1624861440000|2021-06-28 06:24:00|13322.25|13202.25|13318.72|13198.72|13322.25|13202.25|13318.72|13198.72|10
1624861450000|2021-06-28 06:24:10|13318.71|13198.71|13320.28|13200.28|13320.28|13200.28|13318.64|13198.64|8
1624861460000|2021-06-28 06:24:20|13320.77|13200.77|13321.01|13201.01|13321.01|13201.01|13320.48|13200.48|8
1624861470000|2021-06-28 06:24:30|13320.67|13200.67|13320.38|13200.38|13320.89|13200.89|13320.36|13200.36|8
1624861480000|2021-06-28 06:24:40|13319.48|13199.48|13317.49|13197.49|13319.48|13199.48|13317.49|13197.49|8
1624861490000|2021-06-28 06:24:50|13316.74|13196.74|13314.48|13194.48|13316.74|13196.74|13314.48|13194.48|9
1624861500000|2021-06-28 06:25:00|13313.85|13193.85|13314.17|13194.17|13314.17|13194.17|13313.61|13193.61|9
1624861510000|2021-06-28 06:25:10|13314.06|13194.06|13312.99|13192.99|13314.06|13194.06|13312.99|13192.99|9
1624861520000|2021-06-28 06:25:20|13313.06|13193.06|13312.91|13192.91|13313.2|13193.2|13312.12|13192.12|9
1624861530000|2021-06-28 06:25:30|13313.05|13193.05|13312.23|13192.23|13313.05|13193.05|13312.23|13192.23|8
1624861540000|2021-06-28 06:25:40|13312.08|13192.08|13309.26|13189.26|13312.08|13192.08|13309.25|13189.25|9
1624861550000|2021-06-28 06:25:50|13308.77|13188.77|13308.8|13188.8|13309.43|13189.43|13308.77|13188.77|8
1624861560000|2021-06-28 06:26:00|13308.43|13188.43|13308.4|13188.4|13308.43|13188.43|13307.83|13187.83|9
1624861570000|2021-06-28 06:26:10|13308.78|13188.78|13312.19|13192.19|13312.19|13192.19|13308.78|13188.78|10
1624861580000|2021-06-28 06:26:20|13312.86|13192.86|13309.32|13189.32|13313.04|13193.04|13309.32|13189.32|9
1624861590000|2021-06-28 06:26:30|13309.25|13189.25|13310.46|13190.46|13310.46|13190.46|13309.25|13189.25|9
1624861600000|2021-06-28 06:26:40|13310.43|13190.43|13308.9|13188.9|13310.72|13190.72|13308.9|13188.9|9
1624861610000|2021-06-28 06:26:50|13308.87|13188.87|13307.52|13187.52|13308.87|13188.87|13307.52|13187.52|8
1624861620000|2021-06-28 06:27:00|13307.48|13187.48|13306.49|13186.49|13307.48|13187.48|13306.49|13186.49|9
1624861630000|2021-06-28 06:27:10|13306.61|13186.61|13305.59|13185.59|13306.61|13186.61|13305.59|13185.59|6
1624861640000|2021-06-28 06:27:20|13305.37|13185.37|13305.79|13185.79|13305.79|13185.79|13305.34|13185.34|8
1624861650000|2021-06-28 06:27:30|13305.88|13185.88|13305|13185|13305.95|13185.95|13305|13185|9
1624861660000|2021-06-28 06:27:40|13304.87|13184.87|13304.19|13184.19|13304.95|13184.95|13304.19|13184.19|9
1624861670000|2021-06-28 06:27:50|13304.17|13184.17|13303.7|13183.7|13304.17|13184.17|13303.7|13183.7|4
1624861680000|2021-06-28 06:28:00|13303.67|13183.67|13303.93|13183.93|13303.93|13183.93|13303.47|13183.47|9
1624861690000|2021-06-28 06:28:10|13302.68|13182.68|13301.74|13181.74|13302.68|13182.68|13301.55|13181.55|9
1624861700000|2021-06-28 06:28:20|13301.78|13181.78|13301.61|13181.61|13301.84|13181.84|13300.65|13180.65|8
1624861710000|2021-06-28 06:28:30|13300.3|13180.3|13292.7|13172.7|13300.3|13180.3|13292.7|13172.7|10
1624861720000|2021-06-28 06:28:40|13292.3|13172.3|13286.36|13166.36|13292.48|13172.48|13286.36|13166.36|10
1624861730000|2021-06-28 06:28:50|13286.86|13166.86|13285.8|13165.8|13286.86|13166.86|13285.79|13165.79|9
1624861740000|2021-06-28 06:29:00|13285.54|13165.54|13285.88|13165.88|13285.88|13165.88|13284.42|13164.42|8
1624861750000|2021-06-28 06:29:10|13285.92|13165.92|13289.11|13169.11|13289.11|13169.11|13285.92|13165.92|10
1624861760000|2021-06-28 06:29:20|13289.09|13169.09|13289.07|13169.07|13290.37|13170.37|13289.07|13169.07|10
1624861770000|2021-06-28 06:29:30|13289.66|13169.66|13287.94|13167.94|13289.66|13169.66|13287.85|13167.85|8
1624861780000|2021-06-28 06:29:40|13286.5|13166.5|13286.28|13166.28|13287.06|13167.06|13286.28|13166.28|10
1624861790000|2021-06-28 06:29:50|13285.99|13165.99|13285.76|13165.76|13286.03|13166.03|13285.56|13165.56|8
1624861800000|2021-06-28 06:30:00|13285.75|13165.75|13288.19|13168.19|13288.19|13168.19|13285.75|13165.75|9
1624861810000|2021-06-28 06:30:10|13288.18|13168.18|13290.71|13170.71|13290.71|13170.71|13288.17|13168.17|8
1624861820000|2021-06-28 06:30:20|13290.49|13170.49|13289.7|13169.7|13290.49|13170.49|13288.98|13168.98|10
1624861830000|2021-06-28 06:30:30|13289.53|13169.53|13288.06|13168.06|13289.53|13169.53|13288.06|13168.06|9
1624861840000|2021-06-28 06:30:40|13287.8|13167.8|13284.21|13164.21|13287.8|13167.8|13284.21|13164.21|10
1624861850000|2021-06-28 06:30:50|13284.37|13164.37|13281.18|13161.18|13284.37|13164.37|13281.18|13161.18|9
1624861860000|2021-06-28 06:31:00|13281.11|13161.11|13278.87|13158.87|13281.11|13161.11|13278.56|13158.56|10
1624861870000|2021-06-28 06:31:10|13278.82|13158.82|13278.24|13158.24|13278.82|13158.82|13277.64|13157.64|9
1624861880000|2021-06-28 06:31:20|13278.82|13158.82|13278.38|13158.38|13278.82|13158.82|13278.3|13158.3|8
1624861890000|2021-06-28 06:31:30|13278.57|13158.57|13276.84|13156.84|13278.57|13158.57|13276.78|13156.78|9
1624861900000|2021-06-28 06:31:40|13276.91|13156.91|13276.14|13156.14|13276.93|13156.93|13275.99|13155.99|10
1624861910000|2021-06-28 06:31:50|13276.35|13156.35|13277.68|13157.68|13277.68|13157.68|13276.17|13156.17|7
1624861920000|2021-06-28 06:32:00|13277.71|13157.71|13278.88|13158.88|13279.5|13159.5|13277.71|13157.71|10
1624861930000|2021-06-28 06:32:10|13279.63|13159.63|13280.19|13160.19|13281.05|13161.05|13279.63|13159.63|10
1624861940000|2021-06-28 06:32:20|13279.86|13159.86|13279.96|13159.96|13280.35|13160.35|13279.77|13159.77|10
1624861950000|2021-06-28 06:32:30|13280.02|13160.02|13279.25|13159.25|13280.08|13160.08|13279.25|13159.25|10
1624861960000|2021-06-28 06:32:40|13278.99|13158.99|13279.26|13159.26|13279.38|13159.38|13278.99|13158.99|9
1624861970000|2021-06-28 06:32:50|13279.25|13159.25|13279.67|13159.67|13279.98|13159.98|13279.22|13159.22|10
1624861980000|2021-06-28 06:33:00|13279.96|13159.96|13281.81|13161.81|13281.81|13161.81|13279.89|13159.89|10
1624861990000|2021-06-28 06:33:10|13281.77|13161.77|13284.9|13164.9|13284.9|13164.9|13281.77|13161.77|9
1624862000000|2021-06-28 06:33:20|13284.96|13164.96|13285.42|13165.42|13285.49|13165.49|13284.7|13164.7|9
1624862010000|2021-06-28 06:33:30|13285.46|13165.46|13284.74|13164.74|13285.73|13165.73|13284.46|13164.46|10
1624862020000|2021-06-28 06:33:40|13285.17|13165.17|13287.19|13167.19|13287.19|13167.19|13285.15|13165.15|10
1624862030000|2021-06-28 06:33:50|13287.39|13167.39|13288.66|13168.66|13288.66|13168.66|13287.39|13167.39|9
1624862040000|2021-06-28 06:34:00|13288.56|13168.56|13289.02|13169.02|13289.21|13169.21|13288.56|13168.56|10
1624862050000|2021-06-28 06:34:10|13289.19|13169.19|13291.11|13171.11|13291.11|13171.11|13289.19|13169.19|10
1624862060000|2021-06-28 06:34:20|13291.19|13171.19|13290.41|13170.41|13291.66|13171.66|13290.41|13170.41|10
1624862070000|2021-06-28 06:34:30|13290.31|13170.31|13290.08|13170.08|13290.41|13170.41|13289.81|13169.81|10
1624862080000|2021-06-28 06:34:40|13291.02|13171.02|13291.51|13171.51|13291.51|13171.51|13291.02|13171.02|9
1624862090000|2021-06-28 06:34:50|13291.6|13171.6|13291.97|13171.97|13291.97|13171.97|13291.4|13171.4|10
1624862100000|2021-06-28 06:35:00|13292.05|13172.05|13292.9|13172.9|13292.9|13172.9|13291.91|13171.91|8
1624862110000|2021-06-28 06:35:10|13292.89|13172.89|13293.7|13173.7|13293.7|13173.7|13292.89|13172.89|8
1624862120000|2021-06-28 06:35:20|13293.73|13173.73|13293.97|13173.97|13294.04|13174.04|13293.66|13173.66|9
1624862130000|2021-06-28 06:35:30|13293.88|13173.88|13294.58|13174.58|13294.58|13174.58|13293.88|13173.88|9
1624862140000|2021-06-28 06:35:40|13294.56|13174.56|13295.28|13175.28|13295.5|13175.5|13294.55|13174.55|8
1624862150000|2021-06-28 06:35:50|13295.45|13175.45|13295.28|13175.28|13295.45|13175.45|13295.24|13175.24|8
1624862160000|2021-06-28 06:36:00|13295.91|13175.91|13296.05|13176.05|13296.76|13176.76|13295.91|13175.91|10
1624862170000|2021-06-28 06:36:10|13296.1|13176.1|13295.72|13175.72|13296.22|13176.22|13295.72|13175.72|9
1624862180000|2021-06-28 06:36:20|13295.21|13175.21|13293.52|13173.52|13295.21|13175.21|13293.52|13173.52|8
1624862190000|2021-06-28 06:36:30|13292.47|13172.47|13291.23|13171.23|13292.68|13172.68|13291.23|13171.23|9
1624862200000|2021-06-28 06:36:40|13291.18|13171.18|13289.63|13169.63|13291.18|13171.18|13289.63|13169.63|9
1624862210000|2021-06-28 06:36:50|13289.53|13169.53|13285.85|13165.85|13289.53|13169.53|13285.85|13165.85|10
1624862220000|2021-06-28 06:37:00|13285.8|13165.8|13285.27|13165.27|13285.9|13165.9|13285.17|13165.17|9
1624862230000|2021-06-28 06:37:10|13285.3|13165.3|13282.77|13162.77|13285.39|13165.39|13282.77|13162.77|10
1624862240000|2021-06-28 06:37:20|13282.46|13162.46|13281.85|13161.85|13282.54|13162.54|13281.83|13161.83|8
1624862250000|2021-06-28 06:37:30|13281.81|13161.81|13282|13162|13282|13162|13281.52|13161.52|9
1624862260000|2021-06-28 06:37:40|13279.94|13159.94|13277.37|13157.37|13279.94|13159.94|13277.37|13157.37|10
1624862270000|2021-06-28 06:37:50|13276.87|13156.87|13275.43|13155.43|13276.87|13156.87|13275.43|13155.43|7
1624862280000|2021-06-28 06:38:00|13274.98|13154.98|13272.8|13152.8|13274.98|13154.98|13272.78|13152.78|10
1624862290000|2021-06-28 06:38:10|13272.96|13152.96|13272.92|13152.92|13273.31|13153.31|13272.82|13152.82|10
1624862300000|2021-06-28 06:38:20|13273.13|13153.13|13273.73|13153.73|13273.84|13153.84|13273.13|13153.13|9
1624862310000|2021-06-28 06:38:30|13273.71|13153.71|13272.77|13152.77|13273.71|13153.71|13272.77|13152.77|8
1624862320000|2021-06-28 06:38:40|13272.73|13152.73|13271.18|13151.18|13272.73|13152.73|13271.18|13151.18|8
1624862330000|2021-06-28 06:38:50|13270.88|13150.88|13269.15|13149.15|13270.88|13150.88|13269.14|13149.14|10
1624862340000|2021-06-28 06:39:00|13268.97|13148.97|13268.93|13148.93|13269.54|13149.54|13268.85|13148.85|10
1624862350000|2021-06-28 06:39:10|13268.45|13148.45|13269.18|13149.18|13269.18|13149.18|13268.45|13148.45|8
1624862360000|2021-06-28 06:39:20|13268.94|13148.94|13269.33|13149.33|13269.37|13149.37|13268.75|13148.75|7
1624862370000|2021-06-28 06:39:30|13269.3|13149.3|13269.01|13149.01|13269.3|13149.3|13269.01|13149.01|10
1624862380000|2021-06-28 06:39:40|13268.78|13148.78|13268.86|13148.86|13268.86|13148.86|13268.71|13148.71|6
1624862390000|2021-06-28 06:39:50|13268.82|13148.82|13268.24|13148.24|13268.82|13148.82|13268.24|13148.24|8
1624862400000|2021-06-28 06:40:00|13268.16|13148.16|13268.32|13148.32|13268.32|13148.32|13268.09|13148.09|9
1624862410000|2021-06-28 06:40:10|13268.46|13148.46|13268.39|13148.39|13269.06|13149.06|13268.39|13148.39|10
1624862420000|2021-06-28 06:40:20|13268.35|13148.35|13271.25|13151.25|13271.25|13151.25|13268.35|13148.35|10
1624862430000|2021-06-28 06:40:30|13271.69|13151.69|13273.91|13153.91|13273.91|13153.91|13271.69|13151.69|9
1624862440000|2021-06-28 06:40:40|13273.92|13153.92|13273.98|13153.98|13273.98|13153.98|13273.8|13153.8|8
1624862450000|2021-06-28 06:40:50|13274|13154|13274.91|13154.91|13274.91|13154.91|13274|13154|8
1624862460000|2021-06-28 06:41:00|13275.14|13155.14|13274.92|13154.92|13275.18|13155.18|13274.7|13154.7|10
1624862470000|2021-06-28 06:41:10|13274.85|13154.85|13274.42|13154.42|13274.99|13154.99|13274.42|13154.42|8
1624862480000|2021-06-28 06:41:20|13274.54|13154.54|13275.06|13155.06|13275.06|13155.06|13273.96|13153.96|10
1624862490000|2021-06-28 06:41:30|13275.09|13155.09|13275.79|13155.79|13275.79|13155.79|13275.06|13155.06|8
1624862500000|2021-06-28 06:41:40|13276.06|13156.06|13277.47|13157.47|13277.47|13157.47|13276.06|13156.06|8
1624862510000|2021-06-28 06:41:50|13277.58|13157.58|13277.77|13157.77|13277.91|13157.91|13277.58|13157.58|7
1624862520000|2021-06-28 06:42:00|13277.67|13157.67|13277.58|13157.58|13277.84|13157.84|13277.57|13157.57|9
1624862530000|2021-06-28 06:42:10|13277.57|13157.57|13276.86|13156.86|13277.57|13157.57|13276.86|13156.86|7
1624862540000|2021-06-28 06:42:20|13276.98|13156.98|13275.92|13155.92|13277.03|13157.03|13275.92|13155.92|7
1624862550000|2021-06-28 06:42:30|13275.93|13155.93|13275.18|13155.18|13275.93|13155.93|13275.06|13155.06|10
1624862560000|2021-06-28 06:42:40|13275.14|13155.14|13274.34|13154.34|13275.14|13155.14|13274.34|13154.34|10
1624862570000|2021-06-28 06:42:50|13274.28|13154.28|13272.47|13152.47|13274.28|13154.28|13272.43|13152.43|8
1624862580000|2021-06-28 06:43:00|13272.51|13152.51|13271|13151|13272.51|13152.51|13271|13151|9
1624862590000|2021-06-28 06:43:10|13270.99|13150.99|13268.5|13148.5|13271.21|13151.21|13268.5|13148.5|9
1624862600000|2021-06-28 06:43:20|13268.48|13148.48|13267.62|13147.62|13268.48|13148.48|13267.62|13147.62|8
1624862610000|2021-06-28 06:43:30|13267.49|13147.49|13265.7|13145.7|13267.69|13147.69|13265.7|13145.7|10
1624862620000|2021-06-28 06:43:40|13265.59|13145.59|13264.91|13144.91|13265.59|13145.59|13264.91|13144.91|9
1624862630000|2021-06-28 06:43:50|13264.9|13144.9|13264.55|13144.55|13264.9|13144.9|13264.2|13144.2|9
1624862640000|2021-06-28 06:44:00|13264.41|13144.41|13266.01|13146.01|13266.01|13146.01|13264.18|13144.18|7
1624862650000|2021-06-28 06:44:10|13266.06|13146.06|13266.99|13146.99|13266.99|13146.99|13265.73|13145.73|10
1624862660000|2021-06-28 06:44:20|13267.18|13147.18|13266.53|13146.53|13267.18|13147.18|13266.42|13146.42|8
1624862670000|2021-06-28 06:44:30|13266.55|13146.55|13266.67|13146.67|13266.67|13146.67|13266.11|13146.11|8
1624862680000|2021-06-28 06:44:40|13266.73|13146.73|13267.13|13147.13|13267.21|13147.21|13266.43|13146.43|9
1624862690000|2021-06-28 06:44:50|13267.05|13147.05|13266.49|13146.49|13267.05|13147.05|13266.33|13146.33|10
1624862700000|2021-06-28 06:45:00|13266.44|13146.44|13266|13146|13266.52|13146.52|13265.77|13145.77|10
1624862710000|2021-06-28 06:45:10|13265.7|13145.7|13265.61|13145.61|13266.05|13146.05|13265.57|13145.57|10
1624862720000|2021-06-28 06:45:20|13265.32|13145.32|13264|13144|13265.32|13145.32|13263.9|13143.9|9
1624862730000|2021-06-28 06:45:30|13264.01|13144.01|13262.61|13142.61|13264.01|13144.01|13262.61|13142.61|10
1624862740000|2021-06-28 06:45:40|13262.48|13142.48|13258.95|13138.95|13262.87|13142.87|13258.95|13138.95|9
1624862750000|2021-06-28 06:45:50|13258.78|13138.78|13258.41|13138.41|13258.78|13138.78|13258.41|13138.41|8
1624862760000|2021-06-28 06:46:00|13258.22|13138.22|13258.79|13138.79|13258.79|13138.79|13258.11|13138.11|9
1624862770000|2021-06-28 06:46:10|13258.88|13138.88|13259.47|13139.47|13259.47|13139.47|13258.88|13138.88|8
1624862780000|2021-06-28 06:46:20|13259.44|13139.44|13258.95|13138.95|13259.47|13139.47|13258.95|13138.95|9
1624862790000|2021-06-28 06:46:30|13259.08|13139.08|13259.78|13139.78|13259.78|13139.78|13259.08|13139.08|6
1624862800000|2021-06-28 06:46:40|13259.76|13139.76|13259.65|13139.65|13259.76|13139.76|13259.64|13139.64|7
1624862810000|2021-06-28 06:46:50|13259.82|13139.82|13259.52|13139.52|13259.84|13139.84|13259.4|13139.4|10
1624862820000|2021-06-28 06:47:00|13259.67|13139.67|13260.51|13140.51|13260.51|13140.51|13259.55|13139.55|9
1624862830000|2021-06-28 06:47:10|13261.22|13141.22|13263.37|13143.37|13263.37|13143.37|13261.2|13141.2|9
1624862840000|2021-06-28 06:47:20|13263.1|13143.1|13263.99|13143.99|13263.99|13143.99|13263.1|13143.1|9
1624862850000|2021-06-28 06:47:30|13264.29|13144.29|13264.46|13144.46|13264.6|13144.6|13264.26|13144.26|8
1624862860000|2021-06-28 06:47:40|13264.54|13144.54|13265.98|13145.98|13265.98|13145.98|13264.54|13144.54|10
1624862870000|2021-06-28 06:47:50|13266.13|13146.13|13266.39|13146.39|13266.45|13146.45|13266.13|13146.13|6
1624862880000|2021-06-28 06:48:00|13266.27|13146.27|13266.32|13146.32|13266.32|13146.32|13266.17|13146.17|6
1624862890000|2021-06-28 06:48:10|13266.4|13146.4|13266.27|13146.27|13266.73|13146.73|13266.26|13146.26|8
1624862900000|2021-06-28 06:48:20|13266.26|13146.26|13266.91|13146.91|13267.03|13147.03|13266.14|13146.14|7
1624862910000|2021-06-28 06:48:30|13267.05|13147.05|13265.98|13145.98|13267.05|13147.05|13265.98|13145.98|9
1624862920000|2021-06-28 06:48:40|13265.48|13145.48|13265.44|13145.44|13265.69|13145.69|13265.42|13145.42|8
1624862930000|2021-06-28 06:48:50|13265.87|13145.87|13268.93|13148.93|13269.14|13149.14|13265.87|13145.87|9
1624862940000|2021-06-28 06:49:00|13268.94|13148.94|13268.61|13148.61|13269.02|13149.02|13268.41|13148.41|8
1624862950000|2021-06-28 06:49:10|13268.68|13148.68|13268.87|13148.87|13268.89|13148.89|13268.66|13148.66|7
1624862960000|2021-06-28 06:49:20|13268.89|13148.89|13268.27|13148.27|13268.89|13148.89|13268.23|13148.23|9
1624862970000|2021-06-28 06:49:30|13268.25|13148.25|13267.78|13147.78|13268.35|13148.35|13267.75|13147.75|7
1624862980000|2021-06-28 06:49:40|13267.86|13147.86|13268.42|13148.42|13268.42|13148.42|13267.83|13147.83|6
1624862990000|2021-06-28 06:49:50|13268.46|13148.46|13268.32|13148.32|13268.46|13148.46|13268.28|13148.28|4
1624863000000|2021-06-28 06:50:00|13268.48|13148.48|13269.9|13149.9|13269.9|13149.9|13268.48|13148.48|8
1624863010000|2021-06-28 06:50:10|13270.36|13150.36|13273.93|13153.93|13273.93|13153.93|13270.36|13150.36|10
1624863020000|2021-06-28 06:50:20|13273.92|13153.92|13276.95|13156.95|13276.95|13156.95|13273.92|13153.92|10
1624863030000|2021-06-28 06:50:30|13277.25|13157.25|13278.46|13158.46|13278.48|13158.48|13277.25|13157.25|8
1624863040000|2021-06-28 06:50:40|13278.52|13158.52|13279.69|13159.69|13279.69|13159.69|13278.5|13158.5|8
1624863050000|2021-06-28 06:50:50|13279.68|13159.68|13281.11|13161.11|13281.11|13161.11|13279.66|13159.66|10
1624863060000|2021-06-28 06:51:00|13281.23|13161.23|13282.72|13162.72|13282.72|13162.72|13281.23|13161.23|9
1624863070000|2021-06-28 06:51:10|13282.7|13162.7|13283.29|13163.29|13283.33|13163.33|13282.7|13162.7|9
1624863080000|2021-06-28 06:51:20|13283.2|13163.2|13285.98|13165.98|13285.98|13165.98|13283.19|13163.19|9
1624863090000|2021-06-28 06:51:30|13286|13166|13286.07|13166.07|13286.09|13166.09|13285.94|13165.94|7
1624863100000|2021-06-28 06:51:40|13285.8|13165.8|13285.52|13165.52|13285.8|13165.8|13285.34|13165.34|7
1624863110000|2021-06-28 06:51:50|13285.54|13165.54|13285.29|13165.29|13285.54|13165.54|13285.29|13165.29|4
1624863120000|2021-06-28 06:52:00|13285.32|13165.32|13285.56|13165.56|13285.56|13165.56|13285.25|13165.25|9
1624863130000|2021-06-28 06:52:10|13285.57|13165.57|13286.94|13166.94|13286.94|13166.94|13285.57|13165.57|8
1624863140000|2021-06-28 06:52:20|13287.17|13167.17|13287.38|13167.38|13287.38|13167.38|13287.17|13167.17|8
1624863150000|2021-06-28 06:52:30|13287.83|13167.83|13289.68|13169.68|13289.68|13169.68|13287.83|13167.83|7
1624863160000|2021-06-28 06:52:40|13290.1|13170.1|13292.42|13172.42|13292.5|13172.5|13290.1|13170.1|10
1624863170000|2021-06-28 06:52:50|13292.43|13172.43|13292.98|13172.98|13292.98|13172.98|13292.32|13172.32|10
1624863180000|2021-06-28 06:53:00|13292.94|13172.94|13294.33|13174.33|13294.45|13174.45|13292.94|13172.94|8
1624863190000|2021-06-28 06:53:10|13294.35|13174.35|13297.17|13177.17|13297.17|13177.17|13294.35|13174.35|9
1624863200000|2021-06-28 06:53:20|13297.2|13177.2|13298.26|13178.26|13298.37|13178.37|13297.2|13177.2|9
1624863210000|2021-06-28 06:53:30|13298.28|13178.28|13297.57|13177.57|13298.34|13178.34|13297.57|13177.57|9
1624863220000|2021-06-28 06:53:40|13297.52|13177.52|13296.85|13176.85|13297.52|13177.52|13296.82|13176.82|6
1624863230000|2021-06-28 06:53:50|13296.76|13176.76|13295.52|13175.52|13296.76|13176.76|13295.52|13175.52|10
1624863240000|2021-06-28 06:54:00|13295.5|13175.5|13295.29|13175.29|13295.54|13175.54|13295.17|13175.17|8
1624863250000|2021-06-28 06:54:10|13295.06|13175.06|13295.71|13175.71|13295.71|13175.71|13294.94|13174.94|7
1624863260000|2021-06-28 06:54:20|13295.75|13175.75|13296.14|13176.14|13296.14|13176.14|13295.46|13175.46|7
1624863270000|2021-06-28 06:54:30|13296.05|13176.05|13296.72|13176.72|13296.72|13176.72|13296.05|13176.05|7
1624863280000|2021-06-28 06:54:40|13296.99|13176.99|13297.47|13177.47|13297.65|13177.65|13296.99|13176.99|10
1624863290000|2021-06-28 06:54:50|13297.6|13177.6|13298.52|13178.52|13298.59|13178.59|13297.6|13177.6|10
1624863300000|2021-06-28 06:55:00|13298.53|13178.53|13299.85|13179.85|13299.85|13179.85|13298.53|13178.53|7
1624863310000|2021-06-28 06:55:10|13300.16|13180.16|13300.09|13180.09|13300.27|13180.27|13299.99|13179.99|10
1624863320000|2021-06-28 06:55:20|13299.97|13179.97|13299.36|13179.36|13299.97|13179.97|13298.95|13178.95|8
1624863330000|2021-06-28 06:55:30|13299.39|13179.39|13299.04|13179.04|13299.39|13179.39|13298.95|13178.95|10
1624863340000|2021-06-28 06:55:40|13298.89|13178.89|13298.8|13178.8|13298.89|13178.89|13298.64|13178.64|7
1624863350000|2021-06-28 06:55:50|13298.78|13178.78|13298.06|13178.06|13298.99|13178.99|13298.06|13178.06|8
1624863360000|2021-06-28 06:56:00|13297.32|13177.32|13295.59|13175.59|13297.32|13177.32|13295.59|13175.59|9
1624863370000|2021-06-28 06:56:10|13294.98|13174.98|13292.29|13172.29|13294.98|13174.98|13292.29|13172.29|9
1624863380000|2021-06-28 06:56:20|13292.27|13172.27|13292.63|13172.63|13292.63|13172.63|13291.9|13171.9|6
1624863390000|2021-06-28 06:56:30|13292.33|13172.33|13290.93|13170.93|13292.33|13172.33|13290.84|13170.84|9
1624863400000|2021-06-28 06:56:40|13293.43|13173.43|13296.25|13176.25|13296.25|13176.25|13293.43|13173.43|9
1624863410000|2021-06-28 06:56:50|13296.58|13176.58|13298.22|13178.22|13298.26|13178.26|13296.58|13176.58|9
1624863420000|2021-06-28 06:57:00|13298.28|13178.28|13298.06|13178.06|13299.18|13179.18|13298.06|13178.06|10
1624863430000|2021-06-28 06:57:10|13298.09|13178.09|13298.5|13178.5|13298.52|13178.52|13298.09|13178.09|9
1624863440000|2021-06-28 06:57:20|13298.52|13178.52|13299.19|13179.19|13299.19|13179.19|13298.24|13178.24|10
1624863450000|2021-06-28 06:57:30|13299.23|13179.23|13300.69|13180.69|13300.69|13180.69|13298.99|13178.99|9
1624863460000|2021-06-28 06:57:40|13300.96|13180.96|13300.81|13180.81|13301.42|13181.42|13300.58|13180.58|10
1624863470000|2021-06-28 06:57:50|13300.86|13180.86|13301.02|13181.02|13301.02|13181.02|13300.68|13180.68|8
1624863480000|2021-06-28 06:58:00|13301.35|13181.35|13300.49|13180.49|13301.35|13181.35|13300.48|13180.48|10
1624863490000|2021-06-28 06:58:10|13300.5|13180.5|13301.27|13181.27|13301.27|13181.27|13300.5|13180.5|7
1624863500000|2021-06-28 06:58:20|13301.36|13181.36|13301.84|13181.84|13301.84|13181.84|13301.19|13181.19|9
1624863510000|2021-06-28 06:58:30|13302.06|13182.06|13303.73|13183.73|13303.73|13183.73|13302.06|13182.06|10
1624863520000|2021-06-28 06:58:40|13304.05|13184.05|13306.64|13186.64|13306.64|13186.64|13304.05|13184.05|10
1624863530000|2021-06-28 06:58:50|13306.73|13186.73|13307.15|13187.15|13307.48|13187.48|13306.72|13186.72|10
1624863540000|2021-06-28 06:59:00|13307|13187|13307.93|13187.93|13307.94|13187.94|13307|13187|8
1624863550000|2021-06-28 06:59:10|13307.98|13187.98|13307.8|13187.8|13308.28|13188.28|13307.8|13187.8|9
1624863560000|2021-06-28 06:59:20|13307.86|13187.86|13309.73|13189.73|13309.73|13189.73|13307.86|13187.86|9
1624863570000|2021-06-28 06:59:30|13309.57|13189.57|13310.76|13190.76|13310.8|13190.8|13309.53|13189.53|9
1624863580000|2021-06-28 06:59:40|13310.8|13190.8|13311.07|13191.07|13311.74|13191.74|13310.49|13190.49|10
1624863590000|2021-06-28 06:59:50|13311.75|13191.75|13312.72|13192.72|13312.72|13192.72|13311.7|13191.7|10
1624863600000|2021-06-28 07:00:00|13312.73|13192.73|13313.09|13193.09|13313.26|13193.26|13312.73|13192.73|9
1624863610000|2021-06-28 07:00:10|13313.12|13193.12|13312.75|13192.75|13313.15|13193.15|13312.75|13192.75|9
1624863620000|2021-06-28 07:00:20|13312.74|13192.74|13313.21|13193.21|13313.21|13193.21|13312.7|13192.7|8
1624863630000|2021-06-28 07:00:30|13313.48|13193.48|13313.49|13193.49|13313.49|13193.49|13313.06|13193.06|9
1624863640000|2021-06-28 07:00:40|13313.59|13193.59|13316.46|13196.46|13316.46|13196.46|13313.58|13193.58|9
1624863650000|2021-06-28 07:00:50|13316.78|13196.78|13319.56|13199.56|13319.56|13199.56|13316.78|13196.78|9
1624863660000|2021-06-28 07:01:00|13319.59|13199.59|13322.08|13202.08|13322.08|13202.08|13319.56|13199.56|10
1624863670000|2021-06-28 07:01:10|13323.56|13203.56|13323.95|13203.95|13323.96|13203.96|13323.55|13203.55|9
1624863680000|2021-06-28 07:01:20|13324.17|13204.17|13327.88|13207.88|13327.91|13207.91|13324.17|13204.17|10
1624863690000|2021-06-28 07:01:30|13327.93|13207.93|13327.83|13207.83|13327.93|13207.93|13327.55|13207.55|9
1624863700000|2021-06-28 07:01:40|13327.78|13207.78|13327.55|13207.55|13327.78|13207.78|13327.53|13207.53|7
1624863710000|2021-06-28 07:01:50|13327.54|13207.54|13325.71|13205.71|13327.68|13207.68|13325.71|13205.71|9
1624863720000|2021-06-28 07:02:00|13325.63|13205.63|13323.94|13203.94|13325.63|13205.63|13323.94|13203.94|10
1624863730000|2021-06-28 07:02:10|13323.98|13203.98|13322.93|13202.93|13323.98|13203.98|13322.93|13202.93|8
1624863740000|2021-06-28 07:02:20|13322.79|13202.79|13322.18|13202.18|13322.9|13202.9|13322.06|13202.06|10
1624863750000|2021-06-28 07:02:30|13322.12|13202.12|13321.85|13201.85|13322.12|13202.12|13321.57|13201.57|8
1624863760000|2021-06-28 07:02:40|13321.86|13201.86|13321.46|13201.46|13321.92|13201.92|13321.46|13201.46|7
1624863770000|2021-06-28 07:02:50|13321.34|13201.34|13319.31|13199.31|13321.35|13201.35|13319.31|13199.31|10
1624863780000|2021-06-28 07:03:00|13318.76|13198.76|13315.87|13195.87|13318.76|13198.76|13315.87|13195.87|8
1624863790000|2021-06-28 07:03:10|13315.45|13195.45|13310.97|13190.97|13315.45|13195.45|13310.97|13190.97|10
1624863800000|2021-06-28 07:03:20|13310.51|13190.51|13301.86|13181.86|13310.51|13190.51|13301.86|13181.86|9
1624863810000|2021-06-28 07:03:30|13301.83|13181.83|13301.02|13181.02|13301.83|13181.83|13300.94|13180.94|10
1624863820000|2021-06-28 07:03:40|13300.82|13180.82|13300.41|13180.41|13300.82|13180.82|13300.27|13180.27|8
1624863830000|2021-06-28 07:03:50|13300.38|13180.38|13301.5|13181.5|13301.72|13181.72|13300.38|13180.38|10
1624863840000|2021-06-28 07:04:00|13301.62|13181.62|13298.62|13178.62|13301.95|13181.95|13298.62|13178.62|7
1624863850000|2021-06-28 07:04:10|13298.07|13178.07|13297.43|13177.43|13298.07|13178.07|13296.3|13176.3|9
1624863860000|2021-06-28 07:04:20|13297.27|13177.27|13298.86|13178.86|13298.86|13178.86|13297.27|13177.27|7
1624863870000|2021-06-28 07:04:30|13299.32|13179.32|13300.82|13180.82|13300.82|13180.82|13299.12|13179.12|9
1624863880000|2021-06-28 07:04:40|13300.94|13180.94|13301.63|13181.63|13301.63|13181.63|13300.91|13180.91|10
1624863890000|2021-06-28 07:04:50|13301.62|13181.62|13303.6|13183.6|13303.63|13183.63|13301.62|13181.62|9
1624863900000|2021-06-28 07:05:00|13303.73|13183.73|13304.53|13184.53|13304.84|13184.84|13303.73|13183.73|10
1624863910000|2021-06-28 07:05:10|13304.55|13184.55|13305.98|13185.98|13305.99|13185.99|13304.55|13184.55|9
1624863920000|2021-06-28 07:05:20|13305.94|13185.94|13305.62|13185.62|13306.09|13186.09|13305.62|13185.62|8
1624863930000|2021-06-28 07:05:30|13305.29|13185.29|13305.76|13185.76|13305.76|13185.76|13304.96|13184.96|10
1624863940000|2021-06-28 07:05:40|13305.83|13185.83|13305.18|13185.18|13305.83|13185.83|13305.06|13185.06|10
1624863950000|2021-06-28 07:05:50|13304.82|13184.82|13304.82|13184.82|13305.1|13185.1|13304.8|13184.8|8
1624863960000|2021-06-28 07:06:00|13304.77|13184.77|13304.64|13184.64|13305.07|13185.07|13304.5|13184.5|10
1624863970000|2021-06-28 07:06:10|13304.62|13184.62|13304.35|13184.35|13304.62|13184.62|13304.35|13184.35|4
1624863980000|2021-06-28 07:06:20|13304.04|13184.04|13301.29|13181.29|13304.04|13184.04|13301.29|13181.29|10
1624863990000|2021-06-28 07:06:30|13301.15|13181.15|13300.74|13180.74|13301.56|13181.56|13300.71|13180.71|9
1624864000000|2021-06-28 07:06:40|13300.7|13180.7|13300.37|13180.37|13300.7|13180.7|13299.71|13179.71|8
1624864010000|2021-06-28 07:06:50|13300.4|13180.4|13299.81|13179.81|13300.4|13180.4|13299.81|13179.81|8
1624864020000|2021-06-28 07:07:00|13299.85|13179.85|13298.94|13178.94|13299.85|13179.85|13298.94|13178.94|5
1624864030000|2021-06-28 07:07:10|13298.79|13178.79|13296.51|13176.51|13298.79|13178.79|13296.51|13176.51|10
1624864040000|2021-06-28 07:07:20|13296.44|13176.44|13294.96|13174.96|13296.44|13176.44|13294.96|13174.96|8
1624864050000|2021-06-28 07:07:30|13294.64|13174.64|13293.97|13173.97|13294.64|13174.64|13293.76|13173.76|9
1624864060000|2021-06-28 07:07:40|13293.94|13173.94|13293.68|13173.68|13294.13|13174.13|13293.68|13173.68|10
1624864070000|2021-06-28 07:07:50|13293.34|13173.34|13290.29|13170.29|13293.34|13173.34|13290.29|13170.29|10
1624864080000|2021-06-28 07:08:00|13290.24|13170.24|13290.9|13170.9|13290.91|13170.91|13290.17|13170.17|8
1624864090000|2021-06-28 07:08:10|13291.05|13171.05|13293.19|13173.19|13293.19|13173.19|13291.05|13171.05|9
1624864100000|2021-06-28 07:08:20|13292.94|13172.94|13293.25|13173.25|13293.82|13173.82|13292.94|13172.94|9
1624864110000|2021-06-28 07:08:30|13293.63|13173.63|13294.64|13174.64|13294.64|13174.64|13293.63|13173.63|9
1624864120000|2021-06-28 07:08:40|13294.69|13174.69|13297.15|13177.15|13297.15|13177.15|13294.63|13174.63|8
1624864130000|2021-06-28 07:08:50|13297.93|13177.93|13300.7|13180.7|13300.7|13180.7|13297.93|13177.93|9
1624864140000|2021-06-28 07:09:00|13300.59|13180.59|13303.38|13183.38|13303.38|13183.38|13300.59|13180.59|8
1624864150000|2021-06-28 07:09:10|13303.68|13183.68|13305.47|13185.47|13305.47|13185.47|13303.68|13183.68|10
1624864160000|2021-06-28 07:09:20|13305.48|13185.48|13305.12|13185.12|13305.59|13185.59|13305.12|13185.12|6
1624864170000|2021-06-28 07:09:30|13304.98|13184.98|13305.22|13185.22|13305.22|13185.22|13304.4|13184.4|10
1624864180000|2021-06-28 07:09:40|13305.06|13185.06|13304.5|13184.5|13305.11|13185.11|13303.93|13183.93|9
1624864190000|2021-06-28 07:09:50|13304.46|13184.46|13304.24|13184.24|13304.46|13184.46|13304.14|13184.14|9
1624864200000|2021-06-28 07:10:00|13303.62|13183.62|13302.34|13182.34|13303.87|13183.87|13302.34|13182.34|7
1624864210000|2021-06-28 07:10:10|13301.76|13181.76|13297.46|13177.46|13301.76|13181.76|13297.46|13177.46|10
1624864220000|2021-06-28 07:10:20|13297.43|13177.43|13296.35|13176.35|13297.43|13177.43|13296.35|13176.35|7
1624864230000|2021-06-28 07:10:30|13296.31|13176.31|13297.07|13177.07|13297.14|13177.14|13296.14|13176.14|9
1624864240000|2021-06-28 07:10:40|13298.21|13178.21|13300.24|13180.24|13300.34|13180.34|13298.21|13178.21|10
1624864250000|2021-06-28 07:10:50|13300.37|13180.37|13302.23|13182.23|13302.23|13182.23|13300.37|13180.37|10
1624864260000|2021-06-28 07:11:00|13302.84|13182.84|13305.54|13185.54|13305.54|13185.54|13302.84|13182.84|7
1624864270000|2021-06-28 07:11:10|13305.07|13185.07|13308.83|13188.83|13308.83|13188.83|13305.07|13185.07|10
1624864280000|2021-06-28 07:11:20|13309.18|13189.18|13313.92|13193.92|13313.92|13193.92|13309.18|13189.18|10
1624864290000|2021-06-28 07:11:30|13314.8|13194.8|13317.34|13197.34|13317.34|13197.34|13314.8|13194.8|10
1624864300000|2021-06-28 07:11:40|13317.41|13197.41|13319.19|13199.19|13319.19|13199.19|13317.31|13197.31|10
1624864310000|2021-06-28 07:11:50|13319.2|13199.2|13320.51|13200.51|13320.51|13200.51|13319.2|13199.2|8
1624864320000|2021-06-28 07:12:00|13320.52|13200.52|13321.59|13201.59|13321.59|13201.59|13320.42|13200.42|10
1624864330000|2021-06-28 07:12:10|13321.32|13201.32|13326.41|13206.41|13326.41|13206.41|13321.32|13201.32|10
1624864340000|2021-06-28 07:12:20|13326.43|13206.43|13329.67|13209.67|13329.67|13209.67|13326.43|13206.43|10
1624864350000|2021-06-28 07:12:30|13329.8|13209.8|13331.91|13211.91|13331.91|13211.91|13329.8|13209.8|9
1624864360000|2021-06-28 07:12:40|13331.57|13211.57|13331.14|13211.14|13332.38|13212.38|13331.14|13211.14|10
1624864370000|2021-06-28 07:12:50|13331.37|13211.37|13336.15|13216.15|13336.15|13216.15|13331.28|13211.28|10
1624864380000|2021-06-28 07:13:00|13336.77|13216.77|13342.92|13222.92|13342.92|13222.92|13336.77|13216.77|10
1624864390000|2021-06-28 07:13:10|13345.67|13225.67|13351.95|13231.95|13351.95|13231.95|13345.67|13225.67|10
1624864400000|2021-06-28 07:13:20|13351.93|13231.93|13352.9|13232.9|13353.37|13233.37|13351.73|13231.73|10
1624864410000|2021-06-28 07:13:30|13352.83|13232.83|13350.98|13230.98|13352.83|13232.83|13350.98|13230.98|10
1624864420000|2021-06-28 07:13:40|13350.96|13230.96|13351.64|13231.64|13351.64|13231.64|13350.96|13230.96|7
1624864430000|2021-06-28 07:13:50|13351.73|13231.73|13351.62|13231.62|13352.29|13232.29|13351.62|13231.62|9
1624864440000|2021-06-28 07:14:00|13351.69|13231.69|13351.2|13231.2|13351.99|13231.99|13351.2|13231.2|9
1624864450000|2021-06-28 07:14:10|13350.53|13230.53|13351.75|13231.75|13352.16|13232.16|13350.49|13230.49|9
1624864460000|2021-06-28 07:14:20|13351.77|13231.77|13351.07|13231.07|13351.84|13231.84|13351.04|13231.04|8
1624864470000|2021-06-28 07:14:30|13351.1|13231.1|13352.42|13232.42|13352.42|13232.42|13351.1|13231.1|7
1624864480000|2021-06-28 07:14:40|13352.49|13232.49|13354.11|13234.11|13354.3|13234.3|13352.49|13232.49|9
1624864490000|2021-06-28 07:14:50|13355.08|13235.08|13356.2|13236.2|13356.2|13236.2|13355|13235|10
1624864500000|2021-06-28 07:15:00|13356.24|13236.24|13356.26|13236.26|13356.26|13236.26|13356.24|13236.24|2
1624864510000|2021-06-28 07:15:10|13355.87|13235.87|13357.5|13237.5|13357.5|13237.5|13355.84|13235.84|9
1624864520000|2021-06-28 07:15:20|13357.59|13237.59|13358.16|13238.16|13358.5|13238.5|13357.59|13237.59|9
1624864530000|2021-06-28 07:15:30|13358.48|13238.48|13370.61|13250.61|13370.61|13250.61|13358.48|13238.48|10
1624864540000|2021-06-28 07:15:40|13375.17|13255.17|13388.51|13268.51|13388.51|13268.51|13375.17|13255.17|10
1624864550000|2021-06-28 07:15:50|13389.39|13269.39|13390.68|13270.68|13391.62|13271.62|13389.39|13269.39|10
1624864560000|2021-06-28 07:16:00|13390.4|13270.4|13394.83|13274.83|13394.83|13274.83|13390.32|13270.32|10
1624864570000|2021-06-28 07:16:10|13394.89|13274.89|13395.86|13275.86|13395.86|13275.86|13394.89|13274.89|9
1624864580000|2021-06-28 07:16:20|13395.45|13275.45|13402.41|13282.41|13402.41|13282.41|13395.45|13275.45|10
1624864590000|2021-06-28 07:16:30|13404.23|13284.23|13413.46|13293.46|13413.46|13293.46|13404.01|13284.01|10
1624864600000|2021-06-28 07:16:40|13414.49|13294.49|13416.84|13296.84|13417.55|13297.55|13414.49|13294.49|10
1624864610000|2021-06-28 07:16:50|13416.83|13296.83|13416.79|13296.79|13417.63|13297.63|13415.92|13295.92|10
1624864620000|2021-06-28 07:17:00|13416.18|13296.18|13413.82|13293.82|13416.18|13296.18|13413.59|13293.59|10
1624864630000|2021-06-28 07:17:10|13413.67|13293.67|13415.75|13295.75|13415.75|13295.75|13413.67|13293.67|10
1624864640000|2021-06-28 07:17:20|13415.91|13295.91|13418.32|13298.32|13418.32|13298.32|13415.7|13295.7|10
1624864650000|2021-06-28 07:17:30|13418.5|13298.5|13430.19|13310.19|13430.19|13310.19|13418.5|13298.5|10
1624864660000|2021-06-28 07:17:40|13433.64|13313.64|13441.88|13321.88|13441.88|13321.88|13433.64|13313.64|10
1624864670000|2021-06-28 07:17:50|13443.42|13323.42|13449.97|13329.97|13449.97|13329.97|13443.42|13323.42|10
1624864680000|2021-06-28 07:18:00|13449.1|13329.1|13452.88|13332.88|13453.36|13333.36|13448.59|13328.59|10
1624864690000|2021-06-28 07:18:10|13452.04|13332.04|13453.3|13333.3|13453.87|13333.87|13452.04|13332.04|10
1624864700000|2021-06-28 07:18:20|13453.55|13333.55|13453.51|13333.51|13454.63|13334.63|13453.51|13333.51|9
1624864710000|2021-06-28 07:18:30|13452.77|13332.77|13451.02|13331.02|13453.04|13333.04|13450.74|13330.74|10
1624864720000|2021-06-28 07:18:40|13450.97|13330.97|13453.37|13333.37|13453.81|13333.81|13450.97|13330.97|10
1624864730000|2021-06-28 07:18:50|13453.03|13333.03|13459.91|13339.91|13459.91|13339.91|13453.03|13333.03|10
1624864740000|2021-06-28 07:19:00|13460.2|13340.2|13463.46|13343.46|13463.46|13343.46|13459.98|13339.98|10
1624864750000|2021-06-28 07:19:10|13462.34|13342.34|13458.74|13338.74|13462.34|13342.34|13458.74|13338.74|10
1624864760000|2021-06-28 07:19:20|13458.48|13338.48|13455.88|13335.88|13458.48|13338.48|13455.83|13335.83|9
1624864770000|2021-06-28 07:19:30|13456.43|13336.43|13454.21|13334.21|13456.43|13336.43|13454|13334|10
1624864780000|2021-06-28 07:19:40|13451.2|13331.2|13453.3|13333.3|13453.85|13333.85|13451.2|13331.2|10
1624864790000|2021-06-28 07:19:50|13453.22|13333.22|13458.05|13338.05|13458.05|13338.05|13453.22|13333.22|9
1624864800000|2021-06-28 07:20:00|13458.62|13338.62|13466.73|13346.73|13466.73|13346.73|13458.62|13338.62|10
1624864810000|2021-06-28 07:20:10|13466.96|13346.96|13468.13|13348.13|13468.13|13348.13|13466.92|13346.92|10
1624864820000|2021-06-28 07:20:20|13468.01|13348.01|13468.2|13348.2|13468.22|13348.22|13467.63|13347.63|8
1624864830000|2021-06-28 07:20:30|13468.17|13348.17|13465.95|13345.95|13468.34|13348.34|13465.95|13345.95|10
1624864840000|2021-06-28 07:20:40|13465.82|13345.82|13461.1|13341.1|13465.82|13345.82|13460.39|13340.39|10
1624864850000|2021-06-28 07:20:50|13461.67|13341.67|13459.67|13339.67|13461.76|13341.76|13458.99|13338.99|10
1624864860000|2021-06-28 07:21:00|13461.47|13341.47|13466.66|13346.66|13466.66|13346.66|13461.08|13341.08|10
1624864870000|2021-06-28 07:21:10|13468.37|13348.37|13478.94|13358.94|13478.94|13358.94|13468.37|13348.37|10
1624864880000|2021-06-28 07:21:20|13479.33|13359.33|13486.46|13366.46|13486.46|13366.46|13479.33|13359.33|10
1624864890000|2021-06-28 07:21:30|13487.55|13367.55|13478.97|13358.97|13488.43|13368.43|13478.97|13358.97|10
1624864900000|2021-06-28 07:21:40|13476.51|13356.51|13473.59|13353.59|13476.51|13356.51|13473.04|13353.04|10
1624864910000|2021-06-28 07:21:50|13473.13|13353.13|13470.21|13350.21|13473.13|13353.13|13469.98|13349.98|10
1624864920000|2021-06-28 07:22:00|13469.69|13349.69|13465.43|13345.43|13469.69|13349.69|13465.43|13345.43|10
1624864930000|2021-06-28 07:22:10|13465.18|13345.18|13459.45|13339.45|13465.18|13345.18|13459.29|13339.29|10
1624864940000|2021-06-28 07:22:20|13458.2|13338.2|13451.2|13331.2|13458.22|13338.22|13451.2|13331.2|10
1624864950000|2021-06-28 07:22:30|13451.04|13331.04|13444.84|13324.84|13451.04|13331.04|13444.84|13324.84|10
1624864960000|2021-06-28 07:22:40|13444.31|13324.31|13444|13324|13444.44|13324.44|13443.23|13323.23|10
1624864970000|2021-06-28 07:22:50|13443.99|13323.99|13444.02|13324.02|13444.32|13324.32|13443.42|13323.42|10
1624864980000|2021-06-28 07:23:00|13443.88|13323.88|13446.49|13326.49|13446.49|13326.49|13443.86|13323.86|10
1624864990000|2021-06-28 07:23:10|13446.68|13326.68|13446.07|13326.07|13446.68|13326.68|13445.85|13325.85|9
1624865000000|2021-06-28 07:23:20|13446.14|13326.14|13445.31|13325.31|13449.36|13329.36|13445.31|13325.31|10
1624865010000|2021-06-28 07:23:30|13445.25|13325.25|13440.22|13320.22|13446|13326|13440.22|13320.22|10
1624865020000|2021-06-28 07:23:40|13440.21|13320.21|13439.3|13319.3|13440.21|13320.21|13439.1|13319.1|9
1624865030000|2021-06-28 07:23:50|13439.28|13319.28|13438.53|13318.53|13439.7|13319.7|13438.49|13318.49|9
1624865040000|2021-06-28 07:24:00|13437.79|13317.79|13437.55|13317.55|13437.79|13317.79|13437.1|13317.1|10
1624865050000|2021-06-28 07:24:10|13437.64|13317.64|13437.92|13317.92|13437.92|13317.92|13437.64|13317.64|8
1624865060000|2021-06-28 07:24:20|13437.97|13317.97|13437.08|13317.08|13437.97|13317.97|13437.08|13317.08|8
1624865070000|2021-06-28 07:24:30|13437.22|13317.22|13440.83|13320.83|13440.83|13320.83|13437.22|13317.22|8
1624865080000|2021-06-28 07:24:40|13441.59|13321.59|13442.86|13322.86|13443.15|13323.15|13441.51|13321.51|9
1624865090000|2021-06-28 07:24:50|13442.79|13322.79|13446.98|13326.98|13446.98|13326.98|13442.79|13322.79|10
1624865100000|2021-06-28 07:25:00|13447.03|13327.03|13447.17|13327.17|13447.28|13327.28|13445.96|13325.96|10
1624865110000|2021-06-28 07:25:10|13447.66|13327.66|13453.6|13333.6|13453.6|13333.6|13447.66|13327.66|10
1624865120000|2021-06-28 07:25:20|13454.69|13334.69|13455.79|13335.79|13455.96|13335.96|13454.69|13334.69|10
1624865130000|2021-06-28 07:25:30|13455.69|13335.69|13457.01|13337.01|13457.17|13337.17|13455.69|13335.69|9
1624865140000|2021-06-28 07:25:40|13457.02|13337.02|13455.84|13335.84|13457.25|13337.25|13455.84|13335.84|9
1624865150000|2021-06-28 07:25:50|13455.55|13335.55|13452.19|13332.19|13455.55|13335.55|13452.19|13332.19|7
1624865160000|2021-06-28 07:26:00|13451.62|13331.62|13451.9|13331.9|13451.95|13331.95|13450.95|13330.95|10
1624865170000|2021-06-28 07:26:10|13451.75|13331.75|13451.1|13331.1|13451.86|13331.86|13451.1|13331.1|9
1624865180000|2021-06-28 07:26:20|13451.01|13331.01|13451.04|13331.04|13451.52|13331.52|13450.22|13330.22|9
1624865190000|2021-06-28 07:26:30|13451.22|13331.22|13452.49|13332.49|13452.49|13332.49|13450.92|13330.92|9
1624865200000|2021-06-28 07:26:40|13452.66|13332.66|13453.72|13333.72|13453.72|13333.72|13452.53|13332.53|9
1624865210000|2021-06-28 07:26:50|13454.52|13334.52|13455.1|13335.1|13455.4|13335.4|13454.52|13334.52|10
1624865220000|2021-06-28 07:27:00|13455.69|13335.69|13456.16|13336.16|13456.16|13336.16|13455.46|13335.46|8
1624865230000|2021-06-28 07:27:10|13456.21|13336.21|13456.96|13336.96|13456.96|13336.96|13456.04|13336.04|6
1624865240000|2021-06-28 07:27:20|13456.36|13336.36|13457.29|13337.29|13457.55|13337.55|13456.36|13336.36|9
1624865250000|2021-06-28 07:27:30|13457.64|13337.64|13461.54|13341.54|13461.54|13341.54|13457.64|13337.64|10
1624865260000|2021-06-28 07:27:40|13461.91|13341.91|13461.51|13341.51|13462.39|13342.39|13461.23|13341.23|9
1624865270000|2021-06-28 07:27:50|13460.99|13340.99|13460.68|13340.68|13462.04|13342.04|13460.68|13340.68|7
1624865280000|2021-06-28 07:28:00|13460.33|13340.33|13460.64|13340.64|13460.64|13340.64|13460.15|13340.15|9
1624865290000|2021-06-28 07:28:10|13460.13|13340.13|13458.69|13338.69|13460.13|13340.13|13458.69|13338.69|9
1624865300000|2021-06-28 07:28:20|13458.76|13338.76|13457.65|13337.65|13458.76|13338.76|13457.64|13337.64|9
1624865310000|2021-06-28 07:28:30|13457.67|13337.67|13457.97|13337.97|13458.27|13338.27|13457.44|13337.44|10
1624865320000|2021-06-28 07:28:40|13457.64|13337.64|13456.78|13336.78|13457.78|13337.78|13456.73|13336.73|10
1624865330000|2021-06-28 07:28:50|13456.03|13336.03|13455.43|13335.43|13456.03|13336.03|13455.43|13335.43|9
1624865340000|2021-06-28 07:29:00|13455.23|13335.23|13454.79|13334.79|13455.56|13335.56|13454.78|13334.78|7
1624865350000|2021-06-28 07:29:10|13454.59|13334.59|13451.99|13331.99|13454.68|13334.68|13451.99|13331.99|9
1624865360000|2021-06-28 07:29:20|13452.01|13332.01|13453.31|13333.31|13453.31|13333.31|13452.01|13332.01|9
1624865370000|2021-06-28 07:29:30|13453.49|13333.49|13453.39|13333.39|13453.61|13333.61|13453.25|13333.25|6
1624865380000|2021-06-28 07:29:40|13453.31|13333.31|13454.73|13334.73|13454.73|13334.73|13453.04|13333.04|9
1624865390000|2021-06-28 07:29:50|13455.22|13335.22|13456.24|13336.24|13456.24|13336.24|13455.09|13335.09|10
1624865400000|2021-06-28 07:30:00|13456.32|13336.32|13458.48|13338.48|13458.48|13338.48|13456.21|13336.21|8
1624865410000|2021-06-28 07:30:10|13458.88|13338.88|13461.55|13341.55|13461.67|13341.67|13458.88|13338.88|9
1624865420000|2021-06-28 07:30:20|13461.92|13341.92|13463.45|13343.45|13463.45|13343.45|13461.74|13341.74|10
1624865430000|2021-06-28 07:30:30|13463.24|13343.24|13464.21|13344.21|13464.7|13344.7|13463.24|13343.24|9
1624865440000|2021-06-28 07:30:40|13465.03|13345.03|13465.09|13345.09|13465.63|13345.63|13464.79|13344.79|10
1624865450000|2021-06-28 07:30:50|13464.55|13344.55|13466.88|13346.88|13466.88|13346.88|13463.33|13343.33|9
1624865460000|2021-06-28 07:31:00|13468.6|13348.6|13470.36|13350.36|13470.36|13350.36|13468.6|13348.6|10
1624865470000|2021-06-28 07:31:10|13470.89|13350.89|13472.89|13352.89|13472.89|13352.89|13470.89|13350.89|10
1624865480000|2021-06-28 07:31:20|13472.97|13352.97|13475.03|13355.03|13475.03|13355.03|13472.97|13352.97|10
1624865490000|2021-06-28 07:31:30|13476.61|13356.61|13487.25|13367.25|13487.25|13367.25|13476.61|13356.61|10
1624865500000|2021-06-28 07:31:40|13488|13368|13492.6|13372.6|13492.6|13372.6|13487.53|13367.53|10
1624865510000|2021-06-28 07:31:50|13493.88|13373.88|13495.21|13375.21|13500.12|13380.12|13493.88|13373.88|10
1624865520000|2021-06-28 07:32:00|13494.97|13374.97|13492.53|13372.53|13495.31|13375.31|13492.53|13372.53|10
1624865530000|2021-06-28 07:32:10|13492.83|13372.83|13492.29|13372.29|13493.66|13373.66|13492.16|13372.16|10
1624865540000|2021-06-28 07:32:20|13492.83|13372.83|13495.92|13375.92|13495.92|13375.92|13492.8|13372.8|9
1624865550000|2021-06-28 07:32:30|13496.72|13376.72|13507.78|13387.78|13507.78|13387.78|13496.72|13376.72|10
1624865560000|2021-06-28 07:32:40|13508.61|13388.61|13510.34|13390.34|13511|13391|13508.61|13388.61|10
1624865570000|2021-06-28 07:32:50|13510.46|13390.46|13513.67|13393.67|13513.83|13393.83|13510.46|13390.46|10
1624865580000|2021-06-28 07:33:00|13513.2|13393.2|13515.29|13395.29|13515.29|13395.29|13512.88|13392.88|9
1624865590000|2021-06-28 07:33:10|13515.31|13395.31|13519.69|13399.69|13519.69|13399.69|13515.31|13395.31|10
1624865600000|2021-06-28 07:33:20|13519.8|13399.8|13518.92|13398.92|13519.88|13399.88|13518.79|13398.79|10
1624865610000|2021-06-28 07:33:30|13518.11|13398.11|13514.47|13394.47|13518.11|13398.11|13514.47|13394.47|10
1624865620000|2021-06-28 07:33:40|13514.46|13394.46|13511.48|13391.48|13514.46|13394.46|13511.48|13391.48|9
1624865630000|2021-06-28 07:33:50|13511.33|13391.33|13514.88|13394.88|13514.88|13394.88|13510.72|13390.72|10
1624865640000|2021-06-28 07:34:00|13514.9|13394.9|13516.44|13396.44|13516.44|13396.44|13514.9|13394.9|10
1624865650000|2021-06-28 07:34:10|13515.96|13395.96|13514.85|13394.85|13515.96|13395.96|13514.85|13394.85|9
1624865660000|2021-06-28 07:34:20|13514.81|13394.81|13511.95|13391.95|13514.81|13394.81|13511.95|13391.95|10
1624865670000|2021-06-28 07:34:30|13512.76|13392.76|13513.13|13393.13|13513.36|13393.36|13512.76|13392.76|7
1624865680000|2021-06-28 07:34:40|13513.19|13393.19|13511.7|13391.7|13513.19|13393.19|13511.7|13391.7|9
1624865690000|2021-06-28 07:34:50|13511.19|13391.19|13510.67|13390.67|13511.56|13391.56|13510.67|13390.67|9
1624865700000|2021-06-28 07:35:00|13510.47|13390.47|13510.71|13390.71|13510.76|13390.76|13510.31|13390.31|10
1624865710000|2021-06-28 07:35:10|13510.75|13390.75|13510.58|13390.58|13510.91|13390.91|13510.47|13390.47|9
1624865720000|2021-06-28 07:35:20|13510.74|13390.74|13510.73|13390.73|13511.17|13391.17|13510.48|13390.48|9
1624865730000|2021-06-28 07:35:30|13510.9|13390.9|13511.6|13391.6|13512.06|13392.06|13510.78|13390.78|10
1624865740000|2021-06-28 07:35:40|13510.73|13390.73|13510.22|13390.22|13510.8|13390.8|13510.22|13390.22|10
1624865750000|2021-06-28 07:35:50|13510.15|13390.15|13509.72|13389.72|13510.15|13390.15|13509.39|13389.39|8
1624865760000|2021-06-28 07:36:00|13509.83|13389.83|13508.99|13388.99|13509.83|13389.83|13508.84|13388.84|9
1624865770000|2021-06-28 07:36:10|13508.52|13388.52|13508.9|13388.9|13509.66|13389.66|13508.52|13388.52|10
1624865780000|2021-06-28 07:36:20|13508.88|13388.88|13509.2|13389.2|13509.93|13389.93|13508.88|13388.88|10
1624865790000|2021-06-28 07:36:30|13508.44|13388.44|13507.86|13387.86|13508.44|13388.44|13507.83|13387.83|9
1624865800000|2021-06-28 07:36:40|13508|13388|13507.24|13387.24|13508.2|13388.2|13506.95|13386.95|8
1624865810000|2021-06-28 07:36:50|13506.94|13386.94|13508.26|13388.26|13508.26|13388.26|13506.1|13386.1|9
1624865820000|2021-06-28 07:37:00|13508.33|13388.33|13508.53|13388.53|13508.53|13388.53|13507.77|13387.77|10
1624865830000|2021-06-28 07:37:10|13508.41|13388.41|13508.63|13388.63|13508.75|13388.75|13508.41|13388.41|8
1624865840000|2021-06-28 07:37:20|13508.86|13388.86|13510.1|13390.1|13510.3|13390.3|13508.86|13388.86|9
1624865850000|2021-06-28 07:37:30|13510.14|13390.14|13514.12|13394.12|13514.33|13394.33|13510.14|13390.14|10
1624865860000|2021-06-28 07:37:40|13514.93|13394.93|13517.39|13397.39|13517.39|13397.39|13514.93|13394.93|9
1624865870000|2021-06-28 07:37:50|13517.42|13397.42|13524.43|13404.43|13524.43|13404.43|13517.42|13397.42|10
1624865880000|2021-06-28 07:38:00|13524.81|13404.81|13525.74|13405.74|13526.35|13406.35|13524.81|13404.81|10
1624865890000|2021-06-28 07:38:10|13525.03|13405.03|13525.58|13405.58|13525.58|13405.58|13524.55|13404.55|9
1624865900000|2021-06-28 07:38:20|13526.08|13406.08|13528.14|13408.14|13528.45|13408.45|13525.48|13405.48|10
1624865910000|2021-06-28 07:38:30|13527.73|13407.73|13528.96|13408.96|13529.54|13409.54|13527.73|13407.73|10
1624865920000|2021-06-28 07:38:40|13529.03|13409.03|13532.75|13412.75|13532.93|13412.93|13529.03|13409.03|10
1624865930000|2021-06-28 07:38:50|13532.65|13412.65|13534.35|13414.35|13534.35|13414.35|13532.65|13412.65|10
1624865940000|2021-06-28 07:39:00|13534.37|13414.37|13535.99|13415.99|13536.1|13416.1|13534.12|13414.12|10
1624865950000|2021-06-28 07:39:10|13536.01|13416.01|13536.28|13416.28|13536.4|13416.4|13535.95|13415.95|10
1624865960000|2021-06-28 07:39:20|13536.32|13416.32|13537.98|13417.98|13538.24|13418.24|13536.32|13416.32|10
1624865970000|2021-06-28 07:39:30|13537.88|13417.88|13536.69|13416.69|13538.94|13418.94|13536.25|13416.25|10
1624865980000|2021-06-28 07:39:40|13536.64|13416.64|13531.25|13411.25|13537.46|13417.46|13531.25|13411.25|10
1624865990000|2021-06-28 07:39:50|13530.1|13410.1|13524.24|13404.24|13530.1|13410.1|13524.24|13404.24|10
1624866000000|2021-06-28 07:40:00|13523.72|13403.72|13526.96|13406.96|13526.96|13406.96|13523.72|13403.72|10
1624866010000|2021-06-28 07:40:10|13526.91|13406.91|13525.71|13405.71|13527.72|13407.72|13525.71|13405.71|10
1624866020000|2021-06-28 07:40:20|13525.69|13405.69|13521.52|13401.52|13525.69|13405.69|13521.51|13401.51|9
1624866030000|2021-06-28 07:40:30|13520.48|13400.48|13516.85|13396.85|13520.48|13400.48|13516.64|13396.64|10
1624866040000|2021-06-28 07:40:40|13516.86|13396.86|13513.65|13393.65|13516.86|13396.86|13513.58|13393.58|9
1624866050000|2021-06-28 07:40:50|13513.64|13393.64|13515.28|13395.28|13515.35|13395.35|13513.64|13393.64|10
1624866060000|2021-06-28 07:41:00|13515.37|13395.37|13521.55|13401.55|13521.59|13401.59|13515.37|13395.37|10
1624866070000|2021-06-28 07:41:10|13521.14|13401.14|13522.23|13402.23|13522.23|13402.23|13521.14|13401.14|10
1624866080000|2021-06-28 07:41:20|13521.99|13401.99|13524.4|13404.4|13524.4|13404.4|13521.99|13401.99|8
1624866090000|2021-06-28 07:41:30|13524.96|13404.96|13527.67|13407.67|13527.67|13407.67|13524.96|13404.96|9
1624866100000|2021-06-28 07:41:40|13527.35|13407.35|13524.87|13404.87|13527.94|13407.94|13524.87|13404.87|10
1624866110000|2021-06-28 07:41:50|13524.79|13404.79|13525.37|13405.37|13525.61|13405.61|13524.79|13404.79|9
1624866120000|2021-06-28 07:42:00|13525.23|13405.23|13528.76|13408.76|13528.76|13408.76|13525.23|13405.23|10
1624866130000|2021-06-28 07:42:10|13528.86|13408.86|13530.71|13410.71|13530.71|13410.71|13528.86|13408.86|10
1624866140000|2021-06-28 07:42:20|13530.89|13410.89|13532.23|13412.23|13532.33|13412.33|13530.89|13410.89|10
1624866150000|2021-06-28 07:42:30|13532.32|13412.32|13532.85|13412.85|13532.85|13412.85|13532.16|13412.16|9
1624866160000|2021-06-28 07:42:40|13533.52|13413.52|13534.71|13414.71|13534.71|13414.71|13533.49|13413.49|10
1624866170000|2021-06-28 07:42:50|13535.28|13415.28|13535.59|13415.59|13535.71|13415.71|13535.04|13415.04|9
1624866180000|2021-06-28 07:43:00|13535.36|13415.36|13536.43|13416.43|13536.61|13416.61|13535.08|13415.08|9
1624866190000|2021-06-28 07:43:10|13536.25|13416.25|13537.95|13417.95|13537.95|13417.95|13536.09|13416.09|9
1624866200000|2021-06-28 07:43:20|13538|13418|13538.94|13418.94|13540.78|13420.78|13538|13418|10
1624866210000|2021-06-28 07:43:30|13541.97|13421.97|13560.04|13440.04|13560.04|13440.04|13541.97|13421.97|10
1624866220000|2021-06-28 07:43:40|13562.14|13442.14|13576.14|13456.14|13576.14|13456.14|13562.14|13442.14|10
1624866230000|2021-06-28 07:43:50|13578.89|13458.89|13588.19|13468.19|13588.19|13468.19|13578.72|13458.72|10
1624866240000|2021-06-28 07:44:00|13586.7|13466.7|13577.54|13457.54|13588.09|13468.09|13577.54|13457.54|10
1624866250000|2021-06-28 07:44:10|13577.43|13457.43|13574.25|13454.25|13577.43|13457.43|13574.25|13454.25|9
1624866260000|2021-06-28 07:44:20|13574|13454|13570.91|13450.91|13574.77|13454.77|13570.9|13450.9|10
1624866270000|2021-06-28 07:44:30|13570.38|13450.38|13569.3|13449.3|13570.38|13450.38|13569.09|13449.09|10
1624866280000|2021-06-28 07:44:40|13568.97|13448.97|13574.22|13454.22|13574.71|13454.71|13568.53|13448.53|10
1624866290000|2021-06-28 07:44:50|13573.69|13453.69|13581.43|13461.43|13581.43|13461.43|13573.69|13453.69|10
1624866300000|2021-06-28 07:45:00|13580.82|13460.82|13595.41|13475.41|13595.41|13475.41|13580.8|13460.8|10
1624866310000|2021-06-28 07:45:10|13596.4|13476.4|13600.63|13480.63|13600.63|13480.63|13596.4|13476.4|10
1624866320000|2021-06-28 07:45:20|13600.65|13480.65|13599.48|13479.48|13601.73|13481.73|13599.48|13479.48|10
1624866330000|2021-06-28 07:45:30|13599.1|13479.1|13605.15|13485.15|13605.15|13485.15|13597.75|13477.75|10
1624866340000|2021-06-28 07:45:40|13606.97|13486.97|13612.04|13492.04|13612.04|13492.04|13605.49|13485.49|10
1624866350000|2021-06-28 07:45:50|13613.13|13493.13|13615.16|13495.16|13615.16|13495.16|13612.74|13492.74|10
1624866360000|2021-06-28 07:46:00|13614.84|13494.84|13616.11|13496.11|13616.11|13496.11|13612.44|13492.44|9
1624866370000|2021-06-28 07:46:10|13616.26|13496.26|13617.57|13497.57|13617.57|13497.57|13615.31|13495.31|10
1624866380000|2021-06-28 07:46:20|13617.47|13497.47|13624.9|13504.9|13624.9|13504.9|13617.47|13497.47|10
1624866390000|2021-06-28 07:46:30|13624.07|13504.07|13621.03|13501.03|13624.34|13504.34|13621.03|13501.03|10
1624866400000|2021-06-28 07:46:40|13621.67|13501.67|13619.85|13499.85|13621.75|13501.75|13619.59|13499.59|10
1624866410000|2021-06-28 07:46:50|13620.56|13500.56|13615.67|13495.67|13620.56|13500.56|13615.67|13495.67|10
1624866420000|2021-06-28 07:47:00|13614.9|13494.9|13616|13496|13616|13496|13614.46|13494.46|10
1624866430000|2021-06-28 07:47:10|13615.74|13495.74|13613.83|13493.83|13615.74|13495.74|13612.93|13492.93|10
1624866440000|2021-06-28 07:47:20|13613.73|13493.73|13604.56|13484.56|13613.73|13493.73|13604.56|13484.56|10
1624866450000|2021-06-28 07:47:30|13604.29|13484.29|13600.69|13480.69|13604.29|13484.29|13599.54|13479.54|10
1624866460000|2021-06-28 07:47:40|13600.83|13480.83|13603.4|13483.4|13603.4|13483.4|13600.75|13480.75|9
1624866470000|2021-06-28 07:47:50|13603.74|13483.74|13610.89|13490.89|13610.89|13490.89|13603.74|13483.74|10
1624866480000|2021-06-28 07:48:00|13612.11|13492.11|13620.03|13500.03|13621.61|13501.61|13612.11|13492.11|9
1624866490000|2021-06-28 07:48:10|13617.5|13497.5|13612.47|13492.47|13620.16|13500.16|13612.28|13492.28|10
1624866500000|2021-06-28 07:48:20|13611.96|13491.96|13610.24|13490.24|13612.12|13492.12|13610.24|13490.24|10
1624866510000|2021-06-28 07:48:30|13611.04|13491.04|13613.43|13493.43|13613.43|13493.43|13610.86|13490.86|10
1624866520000|2021-06-28 07:48:40|13614.06|13494.06|13614.81|13494.81|13615.61|13495.61|13614.04|13494.04|10
1624866530000|2021-06-28 07:48:50|13615.18|13495.18|13616.21|13496.21|13616.21|13496.21|13614.12|13494.12|10
1624866540000|2021-06-28 07:49:00|13616.25|13496.25|13617.74|13497.74|13619.24|13499.24|13616.25|13496.25|10
1624866550000|2021-06-28 07:49:10|13617.31|13497.31|13615.33|13495.33|13617.8|13497.8|13615.33|13495.33|10
1624866560000|2021-06-28 07:49:20|13615.83|13495.83|13618.82|13498.82|13618.82|13498.82|13615.62|13495.62|10
1624866570000|2021-06-28 07:49:30|13619.7|13499.7|13625.12|13505.12|13625.12|13505.12|13619.7|13499.7|10
1624866580000|2021-06-28 07:49:40|13625.59|13505.59|13624.47|13504.47|13627.42|13507.42|13624.38|13504.38|10
1624866590000|2021-06-28 07:49:50|13624.73|13504.73|13624.42|13504.42|13624.73|13504.73|13623.92|13503.92|9
1624866600000|2021-06-28 07:50:00|13624.63|13504.63|13619.2|13499.2|13624.75|13504.75|13619.2|13499.2|10
1624866610000|2021-06-28 07:50:10|13618.94|13498.94|13610.97|13490.97|13618.94|13498.94|13610.97|13490.97|10
1624866620000|2021-06-28 07:50:20|13610.74|13490.74|13608.76|13488.76|13610.74|13490.74|13607.97|13487.97|10
1624866630000|2021-06-28 07:50:30|13608.73|13488.73|13608.99|13488.99|13609.68|13489.68|13608.51|13488.51|10
1624866640000|2021-06-28 07:50:40|13608.68|13488.68|13607.21|13487.21|13608.68|13488.68|13607.21|13487.21|10
1624866650000|2021-06-28 07:50:50|13606.77|13486.77|13604.89|13484.89|13606.77|13486.77|13604.89|13484.89|10
1624866660000|2021-06-28 07:51:00|13605.07|13485.07|13604.82|13484.82|13605.07|13485.07|13604.01|13484.01|9
1624866670000|2021-06-28 07:51:10|13604.79|13484.79|13604.38|13484.38|13605.97|13485.97|13604.38|13484.38|10
1624866680000|2021-06-28 07:51:20|13603.71|13483.71|13598.5|13478.5|13603.71|13483.71|13598.5|13478.5|10
1624866690000|2021-06-28 07:51:30|13598.13|13478.13|13599.37|13479.37|13599.37|13479.37|13597.55|13477.55|10
1624866700000|2021-06-28 07:51:40|13599.65|13479.65|13600.35|13480.35|13601.06|13481.06|13599.65|13479.65|10
1624866710000|2021-06-28 07:51:50|13599.91|13479.91|13600.15|13480.15|13600.37|13480.37|13599.8|13479.8|10
1624866720000|2021-06-28 07:52:00|13600.18|13480.18|13598.98|13478.98|13600.18|13480.18|13598.98|13478.98|10
1624866730000|2021-06-28 07:52:10|13598.59|13478.59|13597.45|13477.45|13598.59|13478.59|13597.45|13477.45|10
1624866740000|2021-06-28 07:52:20|13596.36|13476.36|13584.54|13464.54|13596.36|13476.36|13584.4|13464.4|10
1624866750000|2021-06-28 07:52:30|13583.78|13463.78|13578.16|13458.16|13583.78|13463.78|13578.16|13458.16|10
1624866760000|2021-06-28 07:52:40|13577.53|13457.53|13577.78|13457.78|13578.23|13458.23|13577.53|13457.53|10
1624866770000|2021-06-28 07:52:50|13577.76|13457.76|13579.27|13459.27|13579.27|13459.27|13577.76|13457.76|9
1624866780000|2021-06-28 07:53:00|13579.42|13459.42|13579.93|13459.93|13579.93|13459.93|13579.39|13459.39|10
1624866790000|2021-06-28 07:53:10|13580.46|13460.46|13581.7|13461.7|13581.7|13461.7|13580.42|13460.42|10
1624866800000|2021-06-28 07:53:20|13581.26|13461.26|13581.73|13461.73|13582.06|13462.06|13581.26|13461.26|10
1624866810000|2021-06-28 07:53:30|13581.62|13461.62|13581.07|13461.07|13581.79|13461.79|13581.07|13461.07|9
1624866820000|2021-06-28 07:53:40|13580.54|13460.54|13575.21|13455.21|13580.54|13460.54|13575.21|13455.21|10
1624866830000|2021-06-28 07:53:50|13574.85|13454.85|13571.91|13451.91|13574.85|13454.85|13571.05|13451.05|10
1624866840000|2021-06-28 07:54:00|13571.48|13451.48|13567.98|13447.98|13571.73|13451.73|13567.52|13447.52|10
1624866850000|2021-06-28 07:54:10|13568.02|13448.02|13567.93|13447.93|13568.58|13448.58|13567.5|13447.5|10
1624866860000|2021-06-28 07:54:20|13567.26|13447.26|13566.71|13446.71|13568.05|13448.05|13566.71|13446.71|10
1624866870000|2021-06-28 07:54:30|13566.85|13446.85|13564.45|13444.45|13566.85|13446.85|13564.45|13444.45|10
1624866880000|2021-06-28 07:54:40|13564.54|13444.54|13564|13444|13564.54|13444.54|13563.43|13443.43|9
1624866890000|2021-06-28 07:54:50|13564.01|13444.01|13565.23|13445.23|13565.23|13445.23|13563.21|13443.21|9
1624866900000|2021-06-28 07:55:00|13565.26|13445.26|13568.58|13448.58|13568.58|13448.58|13565.26|13445.26|10
1624866910000|2021-06-28 07:55:10|13569.1|13449.1|13573.58|13453.58|13574.24|13454.24|13569.1|13449.1|10
1624866920000|2021-06-28 07:55:20|13573.32|13453.32|13577.35|13457.35|13577.35|13457.35|13573.32|13453.32|10
1624866930000|2021-06-28 07:55:30|13577.05|13457.05|13576.56|13456.56|13577.98|13457.98|13576.21|13456.21|10
1624866940000|2021-06-28 07:55:40|13576.47|13456.47|13580.35|13460.35|13580.35|13460.35|13575.72|13455.72|10
1624866950000|2021-06-28 07:55:50|13579.7|13459.7|13587.32|13467.32|13587.32|13467.32|13579.7|13459.7|10
1624866960000|2021-06-28 07:56:00|13587.38|13467.38|13588.61|13468.61|13588.61|13468.61|13587.38|13467.38|10
1624866970000|2021-06-28 07:56:10|13588.76|13468.76|13588.52|13468.52|13588.76|13468.76|13587.86|13467.86|10
1624866980000|2021-06-28 07:56:20|13588.56|13468.56|13590.01|13470.01|13590.5|13470.5|13588.36|13468.36|10
1624866990000|2021-06-28 07:56:30|13590.5|13470.5|13590.83|13470.83|13593.31|13473.31|13590.23|13470.23|10
1624867000000|2021-06-28 07:56:40|13592.97|13472.97|13595.49|13475.49|13595.57|13475.57|13592.97|13472.97|10
1624867010000|2021-06-28 07:56:50|13595.57|13475.57|13598.1|13478.1|13598.1|13478.1|13595.57|13475.57|9
1624867020000|2021-06-28 07:57:00|13597.79|13477.79|13596.63|13476.63|13597.82|13477.82|13596.04|13476.04|9
1624867030000|2021-06-28 07:57:10|13596.22|13476.22|13589.94|13469.94|13596.22|13476.22|13589.94|13469.94|10
1624867040000|2021-06-28 07:57:20|13589.76|13469.76|13583.04|13463.04|13591.03|13471.03|13583.04|13463.04|10
1624867050000|2021-06-28 07:57:30|13583.19|13463.19|13572.54|13452.54|13583.19|13463.19|13572.54|13452.54|10
1624867060000|2021-06-28 07:57:40|13571.17|13451.17|13567.43|13447.43|13571.17|13451.17|13567.43|13447.43|10
1624867070000|2021-06-28 07:57:50|13567.34|13447.34|13563.8|13443.8|13567.34|13447.34|13563.8|13443.8|9
1624867080000|2021-06-28 07:58:00|13563.83|13443.83|13566.02|13446.02|13566.02|13446.02|13563.83|13443.83|10
1624867090000|2021-06-28 07:58:10|13566.23|13446.23|13569.21|13449.21|13569.21|13449.21|13566.23|13446.23|9
1624867100000|2021-06-28 07:58:20|13569.48|13449.48|13574.3|13454.3|13574.45|13454.45|13568.84|13448.84|10
1624867110000|2021-06-28 07:58:30|13574.09|13454.09|13573.19|13453.19|13574.91|13454.91|13573.19|13453.19|10
1624867120000|2021-06-28 07:58:40|13573.18|13453.18|13571.72|13451.72|13573.59|13453.59|13571.72|13451.72|9
1624867130000|2021-06-28 07:58:50|13571.65|13451.65|13570.94|13450.94|13571.8|13451.8|13570.78|13450.78|10
1624867140000|2021-06-28 07:59:00|13571.38|13451.38|13575.03|13455.03|13575.43|13455.43|13571.3|13451.3|10
1624867150000|2021-06-28 07:59:10|13575.15|13455.15|13581.75|13461.75|13581.75|13461.75|13574.57|13454.57|10
1624867160000|2021-06-28 07:59:20|13581.46|13461.46|13582.03|13462.03|13582.21|13462.21|13581.07|13461.07|9
1624867170000|2021-06-28 07:59:30|13581.98|13461.98|13586.68|13466.68|13586.68|13466.68|13581.98|13461.98|10
1624867180000|2021-06-28 07:59:40|13587.4|13467.4|13588.59|13468.59|13588.59|13468.59|13587.4|13467.4|10
1624867190000|2021-06-28 07:59:50|13588.73|13468.73|13590.01|13470.01|13590.01|13470.01|13588.73|13468.73|10
1624867200000|2021-06-28 08:00:00|13591.12|13471.12|13592.1|13472.1|13592.1|13472.1|13591.12|13471.12|10
1624867210000|2021-06-28 08:00:10|13590.74|13470.74|13593.57|13473.57|13593.57|13473.57|13590.32|13470.32|10
1624867220000|2021-06-28 08:00:20|13594.23|13474.23|13596.74|13476.74|13596.74|13476.74|13594.23|13474.23|10
1624867230000|2021-06-28 08:00:30|13596.73|13476.73|13598.6|13478.6|13598.6|13478.6|13596.73|13476.73|9
1624867240000|2021-06-28 08:00:40|13598.98|13478.98|13599.29|13479.29|13600.37|13480.37|13598.98|13478.98|10
1624867250000|2021-06-28 08:00:50|13599.27|13479.27|13598.58|13478.58|13599.27|13479.27|13597.91|13477.91|10
1624867260000|2021-06-28 08:01:00|13597.74|13477.74|13596.01|13476.01|13597.74|13477.74|13596.01|13476.01|10
1624867270000|2021-06-28 08:01:10|13595.76|13475.76|13589.1|13469.1|13596.05|13476.05|13589.1|13469.1|10
1624867280000|2021-06-28 08:01:20|13589.12|13469.12|13572.8|13452.8|13589.12|13469.12|13572.8|13452.8|10
1624867290000|2021-06-28 08:01:30|13571.69|13451.69|13565.23|13445.23|13571.69|13451.69|13565.23|13445.23|9
1624867300000|2021-06-28 08:01:40|13565.16|13445.16|13561.58|13441.58|13565.16|13445.16|13560.43|13440.43|10
1624867310000|2021-06-28 08:01:50|13559.15|13439.15|13556.97|13436.97|13559.15|13439.15|13555.64|13435.64|10
1624867320000|2021-06-28 08:02:00|13556.44|13436.44|13555.92|13435.92|13556.44|13436.44|13554.54|13434.54|10
1624867330000|2021-06-28 08:02:10|13556.45|13436.45|13551.11|13431.11|13558.72|13438.72|13551.11|13431.11|10
1624867340000|2021-06-28 08:02:20|13549.94|13429.94|13538.74|13418.74|13549.94|13429.94|13538.24|13418.24|10
1624867350000|2021-06-28 08:02:30|13538.23|13418.23|13534.44|13414.44|13538.23|13418.23|13533.75|13413.75|10
1624867360000|2021-06-28 08:02:40|13534.3|13414.3|13537.49|13417.49|13538.75|13418.75|13534.3|13414.3|10
1624867370000|2021-06-28 08:02:50|13536.78|13416.78|13538.94|13418.94|13541.06|13421.06|13536.78|13416.78|10
1624867380000|2021-06-28 08:03:00|13538.06|13418.06|13534.91|13414.91|13538.57|13418.57|13534.91|13414.91|10
1624867390000|2021-06-28 08:03:10|13534.74|13414.74|13538.67|13418.67|13538.67|13418.67|13533.74|13413.74|10
1624867400000|2021-06-28 08:03:20|13538.89|13418.89|13543.66|13423.66|13543.66|13423.66|13538.89|13418.89|10
1624867410000|2021-06-28 08:03:30|13543.26|13423.26|13542.29|13422.29|13543.26|13423.26|13542.29|13422.29|9
1624867420000|2021-06-28 08:03:40|13542.41|13422.41|13543.88|13423.88|13543.93|13423.93|13541.95|13421.95|10
1624867430000|2021-06-28 08:03:50|13543.87|13423.87|13546.87|13426.87|13546.87|13426.87|13543.87|13423.87|10
1624867440000|2021-06-28 08:04:00|13548.61|13428.61|13548.6|13428.6|13550.92|13430.92|13548.6|13428.6|10
1624867450000|2021-06-28 08:04:10|13548.61|13428.61|13548.67|13428.67|13548.8|13428.8|13547.88|13427.88|10
1624867460000|2021-06-28 08:04:20|13548.63|13428.63|13551.1|13431.1|13551.1|13431.1|13548.63|13428.63|10
1624867470000|2021-06-28 08:04:30|13551.27|13431.27|13552.91|13432.91|13552.91|13432.91|13551.27|13431.27|9
1624867480000|2021-06-28 08:04:40|13552.92|13432.92|13554.44|13434.44|13554.44|13434.44|13552.92|13432.92|8
1624867490000|2021-06-28 08:04:50|13555.42|13435.42|13558.32|13438.32|13558.32|13438.32|13555.42|13435.42|10
1624867500000|2021-06-28 08:05:00|13557.94|13437.94|13558.53|13438.53|13559.27|13439.27|13557.94|13437.94|8
1624867510000|2021-06-28 08:05:10|13558.16|13438.16|13558.18|13438.18|13558.18|13438.18|13557.48|13437.48|10
1624867520000|2021-06-28 08:05:20|13558.21|13438.21|13557.61|13437.61|13558.77|13438.77|13557.61|13437.61|10
1624867530000|2021-06-28 08:05:30|13557.44|13437.44|13556.38|13436.38|13558.19|13438.19|13556.38|13436.38|10
1624867540000|2021-06-28 08:05:40|13556.34|13436.34|13557.33|13437.33|13557.33|13437.33|13556.26|13436.26|8
1624867550000|2021-06-28 08:05:50|13557.34|13437.34|13558.58|13438.58|13558.58|13438.58|13557.34|13437.34|8
1624867560000|2021-06-28 08:06:00|13558.6|13438.6|13558.37|13438.37|13558.72|13438.72|13558.22|13438.22|10
1624867570000|2021-06-28 08:06:10|13558.12|13438.12|13557.96|13437.96|13558.12|13438.12|13557.8|13437.8|10
1624867580000|2021-06-28 08:06:20|13558.1|13438.1|13560.87|13440.87|13560.87|13440.87|13558.1|13438.1|10
1624867590000|2021-06-28 08:06:30|13561.28|13441.28|13561.64|13441.64|13561.66|13441.66|13561.28|13441.28|10
1624867600000|2021-06-28 08:06:40|13561.71|13441.71|13563.19|13443.19|13563.19|13443.19|13561.71|13441.71|9
1624867610000|2021-06-28 08:06:50|13562.26|13442.26|13563.28|13443.28|13563.28|13443.28|13561.92|13441.92|10
1624867620000|2021-06-28 08:07:00|13562.8|13442.8|13562.78|13442.78|13562.8|13442.8|13562.32|13442.32|9
1624867630000|2021-06-28 08:07:10|13562.91|13442.91|13563.88|13443.88|13563.93|13443.93|13562.91|13442.91|10
1624867640000|2021-06-28 08:07:20|13563.77|13443.77|13564.98|13444.98|13564.98|13444.98|13563.75|13443.75|9
1624867650000|2021-06-28 08:07:30|13565.06|13445.06|13570.16|13450.16|13570.16|13450.16|13565.06|13445.06|10
1624867660000|2021-06-28 08:07:40|13570.48|13450.48|13573.02|13453.02|13573.16|13453.16|13570.48|13450.48|10
1624867670000|2021-06-28 08:07:50|13572.88|13452.88|13574.59|13454.59|13574.62|13454.62|13572.63|13452.63|10
1624867680000|2021-06-28 08:08:00|13574.65|13454.65|13579.03|13459.03|13579.03|13459.03|13574.65|13454.65|10
1624867690000|2021-06-28 08:08:10|13579.11|13459.11|13575.7|13455.7|13579.4|13459.4|13575.7|13455.7|10
1624867700000|2021-06-28 08:08:20|13574.68|13454.68|13570.65|13450.65|13574.68|13454.68|13570.65|13450.65|10
1624867710000|2021-06-28 08:08:30|13570.59|13450.59|13570.39|13450.39|13570.92|13450.92|13569.77|13449.77|9
1624867720000|2021-06-28 08:08:40|13570.4|13450.4|13571.86|13451.86|13571.86|13451.86|13570.4|13450.4|9
1624867730000|2021-06-28 08:08:50|13572.54|13452.54|13571.79|13451.79|13572.64|13452.64|13571.79|13451.79|9
1624867740000|2021-06-28 08:09:00|13571.82|13451.82|13571.63|13451.63|13571.82|13451.82|13571.59|13451.59|7
1624867750000|2021-06-28 08:09:10|13571.83|13451.83|13571.67|13451.67|13571.83|13451.83|13571.55|13451.55|8
1624867760000|2021-06-28 08:09:20|13571.53|13451.53|13571.55|13451.55|13571.72|13451.72|13571.52|13451.52|8
1624867770000|2021-06-28 08:09:30|13571.52|13451.52|13571.31|13451.31|13571.81|13451.81|13571.31|13451.31|7
1624867780000|2021-06-28 08:09:40|13571.4|13451.4|13570.98|13450.98|13571.44|13451.44|13570.69|13450.69|10
1624867790000|2021-06-28 08:09:50|13571.13|13451.13|13570.45|13450.45|13571.17|13451.17|13570.45|13450.45|7
1624867800000|2021-06-28 08:10:00|13570.46|13450.46|13569.76|13449.76|13570.61|13450.61|13569.76|13449.76|7
1624867810000|2021-06-28 08:10:10|13570.14|13450.14|13567|13447|13570.16|13450.16|13567|13447|10
1624867820000|2021-06-28 08:10:20|13566.9|13446.9|13566.26|13446.26|13566.94|13446.94|13566.26|13446.26|8
1624867830000|2021-06-28 08:10:30|13566.28|13446.28|13564.37|13444.37|13566.31|13446.31|13564.18|13444.18|9
1624867840000|2021-06-28 08:10:40|13562.98|13442.98|13562.88|13442.88|13563.37|13443.37|13561.99|13441.99|10
1624867850000|2021-06-28 08:10:50|13562.76|13442.76|13560.98|13440.98|13562.76|13442.76|13560.35|13440.35|9
1624867860000|2021-06-28 08:11:00|13560.56|13440.56|13560.79|13440.79|13561.16|13441.16|13560.56|13440.56|9
1624867870000|2021-06-28 08:11:10|13560.68|13440.68|13561.19|13441.19|13561.19|13441.19|13560.41|13440.41|10
1624867880000|2021-06-28 08:11:20|13561.3|13441.3|13561.98|13441.98|13561.98|13441.98|13561.03|13441.03|10
1624867890000|2021-06-28 08:11:30|13562.17|13442.17|13562.84|13442.84|13563.11|13443.11|13561.92|13441.92|9
1624867900000|2021-06-28 08:11:40|13562.9|13442.9|13563.08|13443.08|13563.08|13443.08|13562.6|13442.6|9
1624867910000|2021-06-28 08:11:50|13562.96|13442.96|13563.77|13443.77|13563.77|13443.77|13562.96|13442.96|9
1624867920000|2021-06-28 08:12:00|13563.93|13443.93|13565.34|13445.34|13565.38|13445.38|13563.93|13443.93|10
1624867930000|2021-06-28 08:12:10|13565.47|13445.47|13565.1|13445.1|13565.81|13445.81|13565.1|13445.1|10
1624867940000|2021-06-28 08:12:20|13565.24|13445.24|13565.25|13445.25|13565.26|13445.26|13565.14|13445.14|8
1624867950000|2021-06-28 08:12:30|13564.92|13444.92|13564.46|13444.46|13564.92|13444.92|13564.42|13444.42|10
1624867960000|2021-06-28 08:12:40|13564.29|13444.29|13563.84|13443.84|13564.45|13444.45|13563.55|13443.55|8
1624867970000|2021-06-28 08:12:50|13563.86|13443.86|13562.5|13442.5|13563.86|13443.86|13562.48|13442.48|9
1624867980000|2021-06-28 08:13:00|13562.61|13442.61|13562.28|13442.28|13563.08|13443.08|13562.27|13442.27|10
1624867990000|2021-06-28 08:13:10|13562.84|13442.84|13562.66|13442.66|13562.96|13442.96|13562.66|13442.66|9
1624868000000|2021-06-28 08:13:20|13562.55|13442.55|13562.98|13442.98|13563.01|13443.01|13562.5|13442.5|10
1624868010000|2021-06-28 08:13:30|13562.96|13442.96|13562.29|13442.29|13563.02|13443.02|13562.29|13442.29|9
1624868020000|2021-06-28 08:13:40|13562.09|13442.09|13562.45|13442.45|13562.66|13442.66|13562.09|13442.09|9
1624868030000|2021-06-28 08:13:50|13562.6|13442.6|13562.87|13442.87|13562.91|13442.91|13562.23|13442.23|9
1624868040000|2021-06-28 08:14:00|13562.88|13442.88|13564.01|13444.01|13564.01|13444.01|13562.88|13442.88|8
1624868050000|2021-06-28 08:14:10|13563.92|13443.92|13570.01|13450.01|13570.01|13450.01|13563.92|13443.92|9
1624868060000|2021-06-28 08:14:20|13570.21|13450.21|13576.75|13456.75|13576.75|13456.75|13570.21|13450.21|10
1624868070000|2021-06-28 08:14:30|13578.04|13458.04|13587.47|13467.47|13587.67|13467.67|13578.04|13458.04|10
1624868080000|2021-06-28 08:14:40|13588.58|13468.58|13596.4|13476.4|13596.56|13476.56|13588.58|13468.58|10
1624868090000|2021-06-28 08:14:50|13596.69|13476.69|13600.76|13480.76|13601.25|13481.25|13596.54|13476.54|9
1624868100000|2021-06-28 08:15:00|13600.79|13480.79|13602.31|13482.31|13602.31|13482.31|13599.97|13479.97|9
1624868110000|2021-06-28 08:15:10|13602.58|13482.58|13610.99|13490.99|13610.99|13490.99|13602.58|13482.58|10
1624868120000|2021-06-28 08:15:20|13611.81|13491.81|13616.03|13496.03|13616.03|13496.03|13611.81|13491.81|10
1624868130000|2021-06-28 08:15:30|13617.24|13497.24|13628.27|13508.27|13628.27|13508.27|13617.24|13497.24|10
1624868140000|2021-06-28 08:15:40|13629.72|13509.72|13634.42|13514.42|13634.42|13514.42|13629.72|13509.72|10
1624868150000|2021-06-28 08:15:50|13635.62|13515.62|13638.52|13518.52|13638.52|13518.52|13635.62|13515.62|10
1624868160000|2021-06-28 08:16:00|13638.99|13518.99|13649.78|13529.78|13649.78|13529.78|13638.99|13518.99|10
1624868170000|2021-06-28 08:16:10|13650.55|13530.55|13661.96|13541.96|13662.43|13542.43|13650.55|13530.55|10
1624868180000|2021-06-28 08:16:20|13661.91|13541.91|13666.46|13546.46|13667.87|13547.87|13661.55|13541.55|10
1624868190000|2021-06-28 08:16:30|13666.49|13546.49|13679.56|13559.56|13679.56|13559.56|13665.48|13545.48|10
1624868200000|2021-06-28 08:16:40|13681.31|13561.31|13687.68|13567.68|13692.67|13572.67|13681.31|13561.31|10
1624868210000|2021-06-28 08:16:50|13686.78|13566.78|13684.9|13564.9|13686.78|13566.78|13684.5|13564.5|10
1624868220000|2021-06-28 08:17:00|13683.29|13563.29|13680|13560|13683.29|13563.29|13680|13560|10
1624868230000|2021-06-28 08:17:10|13679.15|13559.15|13676.01|13556.01|13679.55|13559.55|13675.32|13555.32|10
1624868240000|2021-06-28 08:17:20|13676.35|13556.35|13678.93|13558.93|13678.93|13558.93|13676.04|13556.04|10
1624868250000|2021-06-28 08:17:30|13678.96|13558.96|13674.72|13554.72|13679.73|13559.73|13674.72|13554.72|10
1624868260000|2021-06-28 08:17:40|13674.04|13554.04|13663.1|13543.1|13674.04|13554.04|13663.1|13543.1|10
1624868270000|2021-06-28 08:17:50|13662.23|13542.23|13655.09|13535.09|13662.23|13542.23|13655.09|13535.09|10
1624868280000|2021-06-28 08:18:00|13654.95|13534.95|13658.12|13538.12|13658.12|13538.12|13654.68|13534.68|10
1624868290000|2021-06-28 08:18:10|13658.65|13538.65|13661.25|13541.25|13662.23|13542.23|13658.65|13538.65|10
1624868300000|2021-06-28 08:18:20|13662.04|13542.04|13663.02|13543.02|13663.24|13543.24|13661.54|13541.54|10
1624868310000|2021-06-28 08:18:30|13662.83|13542.83|13663.15|13543.15|13664.26|13544.26|13662.83|13542.83|10
1624868320000|2021-06-28 08:18:40|13663.36|13543.36|13663.78|13543.78|13663.84|13543.84|13662.97|13542.97|10
1624868330000|2021-06-28 08:18:50|13664.88|13544.88|13668.99|13548.99|13668.99|13548.99|13664.88|13544.88|10
1624868340000|2021-06-28 08:19:00|13669.05|13549.05|13665.86|13545.86|13669.05|13549.05|13665.22|13545.22|10
1624868350000|2021-06-28 08:19:10|13665.85|13545.85|13663.75|13543.75|13665.88|13545.88|13663.32|13543.32|10
1624868360000|2021-06-28 08:19:20|13663.84|13543.84|13660.14|13540.14|13664.84|13544.84|13660.14|13540.14|10
1624868370000|2021-06-28 08:19:30|13660.22|13540.22|13644.41|13524.41|13661.13|13541.13|13644.41|13524.41|10
1624868380000|2021-06-28 08:19:40|13643.21|13523.21|13637.19|13517.19|13643.21|13523.21|13637.19|13517.19|10
1624868390000|2021-06-28 08:19:50|13636.54|13516.54|13635.91|13515.91|13637.15|13517.15|13635.91|13515.91|10
1624868400000|2021-06-28 08:20:00|13634.68|13514.68|13631.58|13511.58|13634.68|13514.68|13631.58|13511.58|10
1624868410000|2021-06-28 08:20:10|13632|13512|13631.33|13511.33|13632.42|13512.42|13630.39|13510.39|9
1624868420000|2021-06-28 08:20:20|13631.44|13511.44|13630.38|13510.38|13631.75|13511.75|13630.38|13510.38|10
1624868430000|2021-06-28 08:20:30|13630.26|13510.26|13633.69|13513.69|13633.95|13513.95|13630.26|13510.26|9
1624868440000|2021-06-28 08:20:40|13634.19|13514.19|13635.73|13515.73|13635.79|13515.79|13634.19|13514.19|10
1624868450000|2021-06-28 08:20:50|13635.87|13515.87|13630.8|13510.8|13635.87|13515.87|13630.8|13510.8|10
1624868460000|2021-06-28 08:21:00|13630.85|13510.85|13626.41|13506.41|13630.85|13510.85|13626.41|13506.41|10
1624868470000|2021-06-28 08:21:10|13625.5|13505.5|13622.74|13502.74|13625.5|13505.5|13622.71|13502.71|10
1624868480000|2021-06-28 08:21:20|13623.38|13503.38|13621.59|13501.59|13623.51|13503.51|13621.59|13501.59|9
1624868490000|2021-06-28 08:21:30|13620.99|13500.99|13618.88|13498.88|13620.99|13500.99|13618.86|13498.86|10
1624868500000|2021-06-28 08:21:40|13617.69|13497.69|13615.72|13495.72|13617.69|13497.69|13615.24|13495.24|9
1624868510000|2021-06-28 08:21:50|13615.74|13495.74|13614.42|13494.42|13616.26|13496.26|13614.42|13494.42|9
1624868520000|2021-06-28 08:22:00|13614.08|13494.08|13613.59|13493.59|13614.08|13494.08|13611.54|13491.54|10
1624868530000|2021-06-28 08:22:10|13612.99|13492.99|13619.61|13499.61|13619.82|13499.82|13612.78|13492.78|10
1624868540000|2021-06-28 08:22:20|13620.13|13500.13|13615.72|13495.72|13620.13|13500.13|13615.72|13495.72|10
1624868550000|2021-06-28 08:22:30|13614.96|13494.96|13611.21|13491.21|13614.96|13494.96|13610.67|13490.67|10
1624868560000|2021-06-28 08:22:40|13611.32|13491.32|13609.36|13489.36|13611.32|13491.32|13609.36|13489.36|10
1624868570000|2021-06-28 08:22:50|13609.33|13489.33|13607.8|13487.8|13609.34|13489.34|13607.62|13487.62|10
1624868580000|2021-06-28 08:23:00|13607.7|13487.7|13606.51|13486.51|13607.88|13487.88|13606.51|13486.51|9
1624868590000|2021-06-28 08:23:10|13606.46|13486.46|13609.04|13489.04|13609.04|13489.04|13606.17|13486.17|10
1624868600000|2021-06-28 08:23:20|13609.7|13489.7|13608.39|13488.39|13610.91|13490.91|13608.39|13488.39|10
1624868610000|2021-06-28 08:23:30|13608.12|13488.12|13605.07|13485.07|13608.29|13488.29|13605.07|13485.07|9
1624868620000|2021-06-28 08:23:40|13603.71|13483.71|13602.98|13482.98|13604.12|13484.12|13602.81|13482.81|10
1624868630000|2021-06-28 08:23:50|13602.28|13482.28|13602.52|13482.52|13602.71|13482.71|13601.79|13481.79|9
1624868640000|2021-06-28 08:24:00|13603.43|13483.43|13601.52|13481.52|13603.43|13483.43|13601.52|13481.52|9
1624868650000|2021-06-28 08:24:10|13601.87|13481.87|13603.13|13483.13|13603.15|13483.15|13601.67|13481.67|10
1624868660000|2021-06-28 08:24:20|13603.16|13483.16|13606.16|13486.16|13606.54|13486.54|13603.16|13483.16|10
1624868670000|2021-06-28 08:24:30|13605.94|13485.94|13605.29|13485.29|13605.94|13485.94|13605.15|13485.15|8
1624868680000|2021-06-28 08:24:40|13605.19|13485.19|13605.35|13485.35|13605.38|13485.38|13605.12|13485.12|10
1624868690000|2021-06-28 08:24:50|13605.56|13485.56|13605.58|13485.58|13605.58|13485.58|13604.73|13484.73|9
1624868700000|2021-06-28 08:25:00|13605.31|13485.31|13606.18|13486.18|13606.18|13486.18|13604.78|13484.78|10
1624868710000|2021-06-28 08:25:10|13606.36|13486.36|13605.93|13485.93|13606.76|13486.76|13605.76|13485.76|10
1624868720000|2021-06-28 08:25:20|13606.04|13486.04|13606.73|13486.73|13607.48|13487.48|13606.04|13486.04|9
1624868730000|2021-06-28 08:25:30|13607.88|13487.88|13610.39|13490.39|13610.56|13490.56|13607.67|13487.67|10
1624868740000|2021-06-28 08:25:40|13609.3|13489.3|13607.2|13487.2|13609.3|13489.3|13607.08|13487.08|10
1624868750000|2021-06-28 08:25:50|13606.72|13486.72|13605.33|13485.33|13606.72|13486.72|13605.16|13485.16|9
1624868760000|2021-06-28 08:26:00|13605.27|13485.27|13602.48|13482.48|13605.27|13485.27|13602.48|13482.48|9
1624868770000|2021-06-28 08:26:10|13602.35|13482.35|13597.47|13477.47|13602.35|13482.35|13597.47|13477.47|9
1624868780000|2021-06-28 08:26:20|13596.69|13476.69|13587.58|13467.58|13596.69|13476.69|13587.58|13467.58|10
1624868790000|2021-06-28 08:26:30|13587.18|13467.18|13583.53|13463.53|13587.9|13467.9|13583.53|13463.53|10
1624868800000|2021-06-28 08:26:40|13583.11|13463.11|13580.91|13460.91|13583.11|13463.11|13580.32|13460.32|10
1624868810000|2021-06-28 08:26:50|13581.25|13461.25|13581.98|13461.98|13581.98|13461.98|13580.73|13460.73|10
1624868820000|2021-06-28 08:27:00|13582.15|13462.15|13583.44|13463.44|13583.44|13463.44|13582.15|13462.15|9
1624868830000|2021-06-28 08:27:10|13583.36|13463.36|13583.62|13463.62|13583.78|13463.78|13583.04|13463.04|7
1624868840000|2021-06-28 08:27:20|13583.28|13463.28|13582.18|13462.18|13583.28|13463.28|13581.84|13461.84|9
1624868850000|2021-06-28 08:27:30|13581.63|13461.63|13577.48|13457.48|13581.63|13461.63|13577.48|13457.48|10
1624868860000|2021-06-28 08:27:40|13576.76|13456.76|13573.5|13453.5|13576.76|13456.76|13573.1|13453.1|10
1624868870000|2021-06-28 08:27:50|13573.33|13453.33|13569.14|13449.14|13573.33|13453.33|13568.58|13448.58|10
1624868880000|2021-06-28 08:28:00|13569.08|13449.08|13569.91|13449.91|13570.45|13450.45|13568.66|13448.66|9
1624868890000|2021-06-28 08:28:10|13569.17|13449.17|13568.95|13448.95|13569.4|13449.4|13568.95|13448.95|10
1624868900000|2021-06-28 08:28:20|13568.92|13448.92|13573.89|13453.89|13573.89|13453.89|13568.92|13448.92|10
1624868910000|2021-06-28 08:28:30|13574.15|13454.15|13574.78|13454.78|13574.86|13454.86|13574.15|13454.15|9
1624868920000|2021-06-28 08:28:40|13575.97|13455.97|13577.99|13457.99|13579.13|13459.13|13575.97|13455.97|10
1624868930000|2021-06-28 08:28:50|13578|13458|13578.44|13458.44|13578.62|13458.62|13578|13458|7
1624868940000|2021-06-28 08:29:00|13578.79|13458.79|13578.21|13458.21|13578.79|13458.79|13578.21|13458.21|9
1624868950000|2021-06-28 08:29:10|13578.07|13458.07|13576.77|13456.77|13578.43|13458.43|13576.77|13456.77|9
1624868960000|2021-06-28 08:29:20|13575.99|13455.99|13573.54|13453.54|13575.99|13455.99|13573.33|13453.33|10
1624868970000|2021-06-28 08:29:30|13573.36|13453.36|13570.97|13450.97|13573.36|13453.36|13570.95|13450.95|9
1624868980000|2021-06-28 08:29:40|13569.85|13449.85|13567.35|13447.35|13569.85|13449.85|13567.08|13447.08|9
1624868990000|2021-06-28 08:29:50|13567.54|13447.54|13564.89|13444.89|13567.54|13447.54|13564.89|13444.89|10
1624869000000|2021-06-28 08:30:00|13565.26|13445.26|13565.79|13445.79|13566.02|13446.02|13565.26|13445.26|9
1624869010000|2021-06-28 08:30:10|13565.75|13445.75|13567.41|13447.41|13567.49|13447.49|13565.46|13445.46|10
1624869020000|2021-06-28 08:30:20|13567.05|13447.05|13563.08|13443.08|13567.05|13447.05|13563.08|13443.08|10
1624869030000|2021-06-28 08:30:30|13563.42|13443.42|13562.84|13442.84|13563.42|13443.42|13562.53|13442.53|10
1624869040000|2021-06-28 08:30:40|13562.85|13442.85|13558.97|13438.97|13562.85|13442.85|13558.35|13438.35|8
1624869050000|2021-06-28 08:30:50|13557.73|13437.73|13556.7|13436.7|13557.73|13437.73|13556.58|13436.58|10
1624869060000|2021-06-28 08:31:00|13555.2|13435.2|13551.7|13431.7|13555.2|13435.2|13551.62|13431.62|10
1624869070000|2021-06-28 08:31:10|13551.07|13431.07|13550.09|13430.09|13551.12|13431.12|13550.09|13430.09|9
1624869080000|2021-06-28 08:31:20|13549.84|13429.84|13549.77|13429.77|13549.84|13429.84|13548.47|13428.47|10
1624869090000|2021-06-28 08:31:30|13549.79|13429.79|13550.95|13430.95|13551.31|13431.31|13549.79|13429.79|10
1624869100000|2021-06-28 08:31:40|13548.91|13428.91|13544.92|13424.92|13548.91|13428.91|13544.44|13424.44|10
1624869110000|2021-06-28 08:31:50|13543.64|13423.64|13540.03|13420.03|13543.64|13423.64|13540.03|13420.03|9
1624869120000|2021-06-28 08:32:00|13539.95|13419.95|13540.61|13420.61|13540.89|13420.89|13539.95|13419.95|10
1624869130000|2021-06-28 08:32:10|13542.32|13422.32|13542.69|13422.69|13542.79|13422.79|13542.32|13422.32|7
1624869140000|2021-06-28 08:32:20|13542.57|13422.57|13543.75|13423.75|13543.85|13423.85|13542.49|13422.49|9
1624869150000|2021-06-28 08:32:30|13543.48|13423.48|13543.33|13423.33|13543.86|13423.86|13543.33|13423.33|9
1624869160000|2021-06-28 08:32:40|13543.23|13423.23|13542.14|13422.14|13543.46|13423.46|13541.93|13421.93|10
1624869170000|2021-06-28 08:32:50|13542.06|13422.06|13541.9|13421.9|13542.52|13422.52|13541.86|13421.86|9
1624869180000|2021-06-28 08:33:00|13542.05|13422.05|13540.5|13420.5|13542.05|13422.05|13540.42|13420.42|9
1624869190000|2021-06-28 08:33:10|13540.29|13420.29|13539.97|13419.97|13540.4|13420.4|13539.97|13419.97|10
1624869200000|2021-06-28 08:33:20|13540.23|13420.23|13538.73|13418.73|13540.28|13420.28|13538.73|13418.73|10
1624869210000|2021-06-28 08:33:30|13538.45|13418.45|13540.01|13420.01|13540.02|13420.02|13538.45|13418.45|10
1624869220000|2021-06-28 08:33:40|13540.65|13420.65|13540.14|13420.14|13541.35|13421.35|13540.14|13420.14|9
1624869230000|2021-06-28 08:33:50|13539.73|13419.73|13538.19|13418.19|13539.73|13419.73|13537.72|13417.72|10
1624869240000|2021-06-28 08:34:00|13538.09|13418.09|13538.83|13418.83|13538.83|13418.83|13537.75|13417.75|9
1624869250000|2021-06-28 08:34:10|13539.13|13419.13|13538.65|13418.65|13539.2|13419.2|13538.06|13418.06|10
1624869260000|2021-06-28 08:34:20|13539.03|13419.03|13541.13|13421.13|13541.13|13421.13|13539.01|13419.01|8
1624869270000|2021-06-28 08:34:30|13541.53|13421.53|13543.27|13423.27|13543.27|13423.27|13541.53|13421.53|10
1624869280000|2021-06-28 08:34:40|13543.66|13423.66|13544.68|13424.68|13544.68|13424.68|13543.6|13423.6|8
1624869290000|2021-06-28 08:34:50|13544.67|13424.67|13545.15|13425.15|13545.15|13425.15|13544.67|13424.67|9
1624869300000|2021-06-28 08:35:00|13545.79|13425.79|13546.47|13426.47|13546.47|13426.47|13545.78|13425.78|9
1624869310000|2021-06-28 08:35:10|13546.65|13426.65|13547.43|13427.43|13547.43|13427.43|13546.65|13426.65|6
1624869320000|2021-06-28 08:35:20|13547.4|13427.4|13546.73|13426.73|13547.4|13427.4|13546.3|13426.3|10
1624869330000|2021-06-28 08:35:30|13546.33|13426.33|13542.79|13422.79|13546.33|13426.33|13542.79|13422.79|9
1624869340000|2021-06-28 08:35:40|13542.68|13422.68|13540.62|13420.62|13542.68|13422.68|13540.21|13420.21|10
1624869350000|2021-06-28 08:35:50|13540.61|13420.61|13540.47|13420.47|13540.89|13420.89|13540.47|13420.47|9
1624869360000|2021-06-28 08:36:00|13540.22|13420.22|13540.49|13420.49|13540.67|13420.67|13540.13|13420.13|9
1624869370000|2021-06-28 08:36:10|13540.34|13420.34|13543.88|13423.88|13543.95|13423.95|13539.93|13419.93|10
1624869380000|2021-06-28 08:36:20|13543.94|13423.94|13544.08|13424.08|13544.68|13424.68|13543.93|13423.93|10
1624869390000|2021-06-28 08:36:30|13543.3|13423.3|13541.94|13421.94|13543.5|13423.5|13541.94|13421.94|10
1624869400000|2021-06-28 08:36:40|13542.43|13422.43|13543.23|13423.23|13543.23|13423.23|13542.43|13422.43|9
1624869410000|2021-06-28 08:36:50|13542.86|13422.86|13544.51|13424.51|13544.51|13424.51|13542.86|13422.86|9
1624869420000|2021-06-28 08:37:00|13544.58|13424.58|13544.37|13424.37|13544.61|13424.61|13543.99|13423.99|10
1624869430000|2021-06-28 08:37:10|13545.7|13425.7|13548.51|13428.51|13548.51|13428.51|13545.7|13425.7|9
1624869440000|2021-06-28 08:37:20|13549.75|13429.75|13553.72|13433.72|13554.53|13434.53|13549.75|13429.75|10
1624869450000|2021-06-28 08:37:30|13553.67|13433.67|13554.17|13434.17|13554.24|13434.24|13553.67|13433.67|9
1624869460000|2021-06-28 08:37:40|13554.13|13434.13|13554.72|13434.72|13554.72|13434.72|13554.13|13434.13|9
1624869470000|2021-06-28 08:37:50|13554.76|13434.76|13552.52|13432.52|13554.76|13434.76|13552.41|13432.41|9
1624869480000|2021-06-28 08:38:00|13552.49|13432.49|13549.95|13429.95|13552.49|13432.49|13549.95|13429.95|9
1624869490000|2021-06-28 08:38:10|13549.91|13429.91|13550.24|13430.24|13550.24|13430.24|13549.74|13429.74|8
1624869500000|2021-06-28 08:38:20|13550.47|13430.47|13551.75|13431.75|13551.75|13431.75|13550.47|13430.47|10
1624869510000|2021-06-28 08:38:30|13552.03|13432.03|13553.92|13433.92|13553.92|13433.92|13552.03|13432.03|8
1624869520000|2021-06-28 08:38:40|13555.15|13435.15|13557.09|13437.09|13557.09|13437.09|13555|13435|9
1624869530000|2021-06-28 08:38:50|13556.87|13436.87|13556.74|13436.74|13556.97|13436.97|13556.45|13436.45|9
1624869540000|2021-06-28 08:39:00|13556.66|13436.66|13557.49|13437.49|13558.05|13438.05|13556.55|13436.55|8
1624869550000|2021-06-28 08:39:10|13557.54|13437.54|13558.87|13438.87|13559.13|13439.13|13557.54|13437.54|8
1624869560000|2021-06-28 08:39:20|13558.44|13438.44|13558.9|13438.9|13558.95|13438.95|13558.23|13438.23|10
1624869570000|2021-06-28 08:39:30|13558.92|13438.92|13559.63|13439.63|13559.63|13439.63|13558.92|13438.92|5
1624869580000|2021-06-28 08:39:40|13559.6|13439.6|13559.47|13439.47|13559.89|13439.89|13559.47|13439.47|7
1624869590000|2021-06-28 08:39:50|13559.61|13439.61|13557.28|13437.28|13559.61|13439.61|13556.97|13436.97|8
1624869600000|2021-06-28 08:40:00|13557.12|13437.12|13556.29|13436.29|13557.12|13437.12|13555.71|13435.71|10
1624869610000|2021-06-28 08:40:10|13556.83|13436.83|13556.58|13436.58|13557.38|13437.38|13556.58|13436.58|10
1624869620000|2021-06-28 08:40:20|13556.32|13436.32|13556.99|13436.99|13557|13437|13556.02|13436.02|9
1624869630000|2021-06-28 08:40:30|13557.32|13437.32|13559.32|13439.32|13559.32|13439.32|13557.32|13437.32|9
1624869640000|2021-06-28 08:40:40|13559.3|13439.3|13562.35|13442.35|13562.35|13442.35|13559.3|13439.3|10
1624869650000|2021-06-28 08:40:50|13562.41|13442.41|13567.03|13447.03|13567.45|13447.45|13562.36|13442.36|10
1624869660000|2021-06-28 08:41:00|13568.21|13448.21|13568.86|13448.86|13568.9|13448.9|13568.21|13448.21|9
1624869670000|2021-06-28 08:41:10|13569.1|13449.1|13570.61|13450.61|13570.64|13450.64|13569.1|13449.1|9
1624869680000|2021-06-28 08:41:20|13570.41|13450.41|13568.77|13448.77|13570.41|13450.41|13568.77|13448.77|8
1624869690000|2021-06-28 08:41:30|13568.86|13448.86|13564.56|13444.56|13568.86|13448.86|13564.56|13444.56|10
1624869700000|2021-06-28 08:41:40|13564.52|13444.52|13562.63|13442.63|13564.52|13444.52|13562.39|13442.39|10
1624869710000|2021-06-28 08:41:50|13562.29|13442.29|13563.82|13443.82|13563.82|13443.82|13562.25|13442.25|10
1624869720000|2021-06-28 08:42:00|13564|13444|13564.75|13444.75|13564.85|13444.85|13563.88|13443.88|8
1624869730000|2021-06-28 08:42:10|13565.22|13445.22|13567.23|13447.23|13567.98|13447.98|13565.22|13445.22|10
1624869740000|2021-06-28 08:42:20|13567.65|13447.65|13568.03|13448.03|13568.03|13448.03|13567.65|13447.65|5
1624869750000|2021-06-28 08:42:30|13568.06|13448.06|13568.88|13448.88|13568.88|13448.88|13568.06|13448.06|8
1624869760000|2021-06-28 08:42:40|13569.15|13449.15|13573.89|13453.89|13573.89|13453.89|13569.15|13449.15|9
1624869770000|2021-06-28 08:42:50|13574.3|13454.3|13576.2|13456.2|13576.2|13456.2|13574.26|13454.26|9
1624869780000|2021-06-28 08:43:00|13576.11|13456.11|13578.74|13458.74|13578.74|13458.74|13576.08|13456.08|8
1624869790000|2021-06-28 08:43:10|13579.12|13459.12|13581.38|13461.38|13582.08|13462.08|13579.12|13459.12|10
1624869800000|2021-06-28 08:43:20|13581.39|13461.39|13579.78|13459.78|13581.39|13461.39|13579.27|13459.27|10
1624869810000|2021-06-28 08:43:30|13579.12|13459.12|13577.4|13457.4|13579.12|13459.12|13577.4|13457.4|10
1624869820000|2021-06-28 08:43:40|13576.96|13456.96|13576.21|13456.21|13577.07|13457.07|13576.2|13456.2|9
1624869830000|2021-06-28 08:43:50|13575.22|13455.22|13575.2|13455.2|13575.31|13455.31|13574.78|13454.78|9
1624869840000|2021-06-28 08:44:00|13575.21|13455.21|13576.25|13456.25|13576.25|13456.25|13575.05|13455.05|10
1624869850000|2021-06-28 08:44:10|13576.27|13456.27|13575.86|13455.86|13576.27|13456.27|13575.69|13455.69|9
1624869860000|2021-06-28 08:44:20|13575.79|13455.79|13574.91|13454.91|13575.87|13455.87|13574.91|13454.91|8
1624869870000|2021-06-28 08:44:30|13575.04|13455.04|13574.58|13454.58|13575.09|13455.09|13573.98|13453.98|10
1624869880000|2021-06-28 08:44:40|13574.82|13454.82|13575.21|13455.21|13575.21|13455.21|13574.02|13454.02|10
1624869890000|2021-06-28 08:44:50|13575.5|13455.5|13576.66|13456.66|13577.51|13457.51|13575.5|13455.5|10
1624869900000|2021-06-28 08:45:00|13576.87|13456.87|13576.86|13456.86|13577.65|13457.65|13576.42|13456.42|10
1624869910000|2021-06-28 08:45:10|13576.9|13456.9|13577.78|13457.78|13577.78|13457.78|13576.76|13456.76|10
1624869920000|2021-06-28 08:45:20|13577.66|13457.66|13578.09|13458.09|13578.16|13458.16|13577.66|13457.66|9
1624869930000|2021-06-28 08:45:30|13578.01|13458.01|13577.26|13457.26|13578.01|13458.01|13577.11|13457.11|8
1624869940000|2021-06-28 08:45:40|13576.81|13456.81|13574.81|13454.81|13576.81|13456.81|13574.81|13454.81|10
1624869950000|2021-06-28 08:45:50|13574.78|13454.78|13573.12|13453.12|13574.78|13454.78|13573.12|13453.12|6
1624869960000|2021-06-28 08:46:00|13573.18|13453.18|13573.03|13453.03|13573.21|13453.21|13572.81|13452.81|8
1624869970000|2021-06-28 08:46:10|13572.1|13452.1|13571.19|13451.19|13572.1|13452.1|13571.08|13451.08|8
1624869980000|2021-06-28 08:46:20|13571.29|13451.29|13572.36|13452.36|13572.36|13452.36|13571.06|13451.06|9
1624869990000|2021-06-28 08:46:30|13572.39|13452.39|13569.54|13449.54|13572.43|13452.43|13569.54|13449.54|9
1624870000000|2021-06-28 08:46:40|13569.68|13449.68|13568.18|13448.18|13569.72|13449.72|13568.18|13448.18|7
1624870010000|2021-06-28 08:46:50|13568.05|13448.05|13566.83|13446.83|13568.05|13448.05|13566.83|13446.83|9
1624870020000|2021-06-28 08:47:00|13566.7|13446.7|13566.22|13446.22|13566.7|13446.7|13566.1|13446.1|9
1624870030000|2021-06-28 08:47:10|13566|13446|13564.49|13444.49|13566|13446|13564.49|13444.49|9
1624870040000|2021-06-28 08:47:20|13564.2|13444.2|13560.95|13440.95|13564.2|13444.2|13560.91|13440.91|10
1624870050000|2021-06-28 08:47:30|13561.1|13441.1|13559.11|13439.11|13561.1|13441.1|13559.11|13439.11|10
1624870060000|2021-06-28 08:47:40|13558.61|13438.61|13553.47|13433.47|13558.61|13438.61|13553.47|13433.47|10
1624870070000|2021-06-28 08:47:50|13553.19|13433.19|13554.37|13434.37|13555|13435|13553.19|13433.19|10
1624870080000|2021-06-28 08:48:00|13554.28|13434.28|13553.42|13433.42|13554.7|13434.7|13553.42|13433.42|8
1624870090000|2021-06-28 08:48:10|13553.46|13433.46|13557.81|13437.81|13557.81|13437.81|13553.46|13433.46|10
1624870100000|2021-06-28 08:48:20|13557.93|13437.93|13558.14|13438.14|13558.81|13438.81|13557.59|13437.59|8
1624870110000|2021-06-28 08:48:30|13558.16|13438.16|13559.9|13439.9|13559.9|13439.9|13558.16|13438.16|10
1624870120000|2021-06-28 08:48:40|13561.1|13441.1|13562.4|13442.4|13562.53|13442.53|13560.37|13440.37|9
1624870130000|2021-06-28 08:48:50|13562.49|13442.49|13565.89|13445.89|13565.95|13445.95|13562.49|13442.49|10
1624870140000|2021-06-28 08:49:00|13566.07|13446.07|13568.6|13448.6|13568.6|13448.6|13566.07|13446.07|10
1624870150000|2021-06-28 08:49:10|13568.5|13448.5|13573.67|13453.67|13573.67|13453.67|13568.5|13448.5|10
1624870160000|2021-06-28 08:49:20|13574.37|13454.37|13582.16|13462.16|13582.16|13462.16|13574.37|13454.37|10
1624870170000|2021-06-28 08:49:30|13582.07|13462.07|13589.73|13469.73|13589.73|13469.73|13582.07|13462.07|10
1624870180000|2021-06-28 08:49:40|13589.75|13469.75|13592.6|13472.6|13592.6|13472.6|13589.75|13469.75|10
1624870190000|2021-06-28 08:49:50|13592.64|13472.64|13594.06|13474.06|13594.06|13474.06|13592.45|13472.45|8
1624870200000|2021-06-28 08:50:00|13593.57|13473.57|13594.21|13474.21|13594.75|13474.75|13593.57|13473.57|10
1624870210000|2021-06-28 08:50:10|13594.12|13474.12|13592.84|13472.84|13594.12|13474.12|13592.84|13472.84|9
1624870220000|2021-06-28 08:50:20|13592.74|13472.74|13594.21|13474.21|13594.21|13474.21|13592.73|13472.73|10
1624870230000|2021-06-28 08:50:30|13594.26|13474.26|13594.7|13474.7|13595.32|13475.32|13594.26|13474.26|8
1624870240000|2021-06-28 08:50:40|13596.48|13476.48|13596.82|13476.82|13596.85|13476.85|13596.32|13476.32|7
1624870250000|2021-06-28 08:50:50|13597.08|13477.08|13597.19|13477.19|13597.24|13477.24|13596.83|13476.83|7
1624870260000|2021-06-28 08:51:00|13597.67|13477.67|13598.49|13478.49|13598.49|13478.49|13597.67|13477.67|10
1624870270000|2021-06-28 08:51:10|13598.52|13478.52|13597.46|13477.46|13599.15|13479.15|13597.46|13477.46|10
1624870280000|2021-06-28 08:51:20|13597.01|13477.01|13594.12|13474.12|13597.01|13477.01|13594.12|13474.12|10
1624870290000|2021-06-28 08:51:30|13593.95|13473.95|13593.67|13473.67|13594.13|13474.13|13593.44|13473.44|8
1624870300000|2021-06-28 08:51:40|13593.63|13473.63|13593.97|13473.97|13594.46|13474.46|13593.63|13473.63|9
1624870310000|2021-06-28 08:51:50|13593.92|13473.92|13591.9|13471.9|13593.92|13473.92|13591.79|13471.79|9
1624870320000|2021-06-28 08:52:00|13591.93|13471.93|13591.95|13471.95|13592.1|13472.1|13591.72|13471.72|9
1624870330000|2021-06-28 08:52:10|13592.32|13472.32|13591.47|13471.47|13592.32|13472.32|13591.47|13471.47|9
1624870340000|2021-06-28 08:52:20|13592.08|13472.08|13592.63|13472.63|13592.69|13472.69|13592.08|13472.08|9
1624870350000|2021-06-28 08:52:30|13592.79|13472.79|13595.36|13475.36|13595.74|13475.74|13592.79|13472.79|9
1624870360000|2021-06-28 08:52:40|13595.48|13475.48|13595.34|13475.34|13595.94|13475.94|13595.24|13475.24|10
1624870370000|2021-06-28 08:52:50|13595.71|13475.71|13596.77|13476.77|13596.85|13476.85|13595.62|13475.62|10
1624870380000|2021-06-28 08:53:00|13596.59|13476.59|13599.52|13479.52|13599.52|13479.52|13596.55|13476.55|9
1624870390000|2021-06-28 08:53:10|13599.71|13479.71|13600.76|13480.76|13600.77|13480.77|13599.71|13479.71|10
1624870400000|2021-06-28 08:53:20|13601.05|13481.05|13601.9|13481.9|13601.9|13481.9|13600.98|13480.98|8
1624870410000|2021-06-28 08:53:30|13601.92|13481.92|13601.75|13481.75|13601.92|13481.92|13601.73|13481.73|6
1624870420000|2021-06-28 08:53:40|13601.77|13481.77|13601.47|13481.47|13601.77|13481.77|13601.33|13481.33|7
1624870430000|2021-06-28 08:53:50|13601.5|13481.5|13604.24|13484.24|13604.24|13484.24|13601.5|13481.5|8
1624870440000|2021-06-28 08:54:00|13604.04|13484.04|13604.35|13484.35|13604.77|13484.77|13604.04|13484.04|8
1624870450000|2021-06-28 08:54:10|13604.11|13484.11|13603.37|13483.37|13604.28|13484.28|13603.37|13483.37|8
1624870460000|2021-06-28 08:54:20|13603.64|13483.64|13602.68|13482.68|13603.64|13483.64|13602.68|13482.68|10
1624870470000|2021-06-28 08:54:30|13602.24|13482.24|13601.83|13481.83|13602.96|13482.96|13601.57|13481.57|10
1624870480000|2021-06-28 08:54:40|13601.97|13481.97|13604.94|13484.94|13605.1|13485.1|13601.97|13481.97|10
1624870490000|2021-06-28 08:54:50|13604.96|13484.96|13605.61|13485.61|13606.2|13486.2|13604.83|13484.83|10
1624870500000|2021-06-28 08:55:00|13605.7|13485.7|13606.3|13486.3|13606.58|13486.58|13605.68|13485.68|10
1624870510000|2021-06-28 08:55:10|13606.47|13486.47|13609.47|13489.47|13609.47|13489.47|13606.37|13486.37|10
1624870520000|2021-06-28 08:55:20|13609.58|13489.58|13613.16|13493.16|13613.16|13493.16|13609.58|13489.58|10
1624870530000|2021-06-28 08:55:30|13613.3|13493.3|13615.8|13495.8|13615.8|13495.8|13613.3|13493.3|10
1624870540000|2021-06-28 08:55:40|13616.11|13496.11|13618.61|13498.61|13619.17|13499.17|13616.11|13496.11|10
1624870550000|2021-06-28 08:55:50|13618.48|13498.48|13619|13499|13619.07|13499.07|13618.36|13498.36|9
1624870560000|2021-06-28 08:56:00|13618.81|13498.81|13618.24|13498.24|13618.95|13498.95|13618.24|13498.24|9
1624870570000|2021-06-28 08:56:10|13619.18|13499.18|13615.87|13495.87|13619.18|13499.18|13615.54|13495.54|9
1624870580000|2021-06-28 08:56:20|13615.72|13495.72|13611.44|13491.44|13615.72|13495.72|13611.44|13491.44|9
1624870590000|2021-06-28 08:56:30|13611.84|13491.84|13608.43|13488.43|13611.84|13491.84|13608.42|13488.42|10
1624870600000|2021-06-28 08:56:40|13607.88|13487.88|13607.95|13487.95|13608.16|13488.16|13607.72|13487.72|9
1624870610000|2021-06-28 08:56:50|13607.94|13487.94|13608.59|13488.59|13608.61|13488.61|13607.94|13487.94|7
1624870620000|2021-06-28 08:57:00|13607.72|13487.72|13606.67|13486.67|13607.72|13487.72|13606.66|13486.66|10
1624870630000|2021-06-28 08:57:10|13607.69|13487.69|13608.17|13488.17|13608.79|13488.79|13607.69|13487.69|10
1624870640000|2021-06-28 08:57:20|13608.07|13488.07|13607.31|13487.31|13608.07|13488.07|13607.24|13487.24|8
1624870650000|2021-06-28 08:57:30|13607.26|13487.26|13607.27|13487.27|13607.45|13487.45|13607.17|13487.17|9
1624870660000|2021-06-28 08:57:40|13607.18|13487.18|13606.93|13486.93|13607.38|13487.38|13606.89|13486.89|10
1624870670000|2021-06-28 08:57:50|13606.97|13486.97|13604.97|13484.97|13606.98|13486.98|13604.97|13484.97|9
1624870680000|2021-06-28 08:58:00|13604.91|13484.91|13604.22|13484.22|13604.91|13484.91|13604.22|13484.22|7
1624870690000|2021-06-28 08:58:10|13604.32|13484.32|13604.32|13484.32|13604.33|13484.33|13603.95|13483.95|9
1624870700000|2021-06-28 08:58:20|13604.42|13484.42|13605.22|13485.22|13605.22|13485.22|13604.4|13484.4|9
1624870710000|2021-06-28 08:58:30|13605.23|13485.23|13605.43|13485.43|13605.43|13485.43|13605.23|13485.23|6
1624870720000|2021-06-28 08:58:40|13605.35|13485.35|13605.44|13485.44|13605.49|13485.49|13605.04|13485.04|10
1624870730000|2021-06-28 08:58:50|13605.68|13485.68|13604.43|13484.43|13605.68|13485.68|13604.34|13484.34|10
1624870740000|2021-06-28 08:59:00|13604.42|13484.42|13604.41|13484.41|13604.57|13484.57|13604.37|13484.37|9
1624870750000|2021-06-28 08:59:10|13604.26|13484.26|13606.18|13486.18|13606.18|13486.18|13604.26|13484.26|9
1624870760000|2021-06-28 08:59:20|13606.17|13486.17|13606.67|13486.67|13606.67|13486.67|13606.12|13486.12|7
1624870770000|2021-06-28 08:59:30|13607.19|13487.19|13606.8|13486.8|13607.19|13487.19|13606.58|13486.58|9
1624870780000|2021-06-28 08:59:40|13607.01|13487.01|13606.85|13486.85|13607.43|13487.43|13606.85|13486.85|8
1624870790000|2021-06-28 08:59:50|13606.86|13486.86|13606.88|13486.88|13606.88|13486.88|13606.57|13486.57|8
1624870800000|2021-06-28 09:00:00|13606.87|13486.87|13606.45|13486.45|13606.87|13486.87|13606.45|13486.45|5
1624870810000|2021-06-28 09:00:10|13605.94|13485.94|13598.45|13478.45|13605.94|13485.94|13598.45|13478.45|10
1624870820000|2021-06-28 09:00:20|13597.72|13477.72|13594.8|13474.8|13598.37|13478.37|13594.8|13474.8|10
1624870830000|2021-06-28 09:00:30|13594.76|13474.76|13592.8|13472.8|13594.8|13474.8|13592.75|13472.75|9
1624870840000|2021-06-28 09:00:40|13592.09|13472.09|13591.36|13471.36|13592.09|13472.09|13591.35|13471.35|9
1624870850000|2021-06-28 09:00:50|13590.65|13470.65|13590.62|13470.62|13591.09|13471.09|13590.5|13470.5|8
1624870860000|2021-06-28 09:01:00|13590.65|13470.65|13589.74|13469.74|13590.76|13470.76|13589.74|13469.74|10
1624870870000|2021-06-28 09:01:10|13589.72|13469.72|13590.49|13470.49|13590.49|13470.49|13589.72|13469.72|10
1624870880000|2021-06-28 09:01:20|13591.4|13471.4|13594.85|13474.85|13594.85|13474.85|13591.35|13471.35|9
1624870890000|2021-06-28 09:01:30|13595.69|13475.69|13596.92|13476.92|13597.36|13477.36|13595.69|13475.69|9
1624870900000|2021-06-28 09:01:40|13596.98|13476.98|13596.12|13476.12|13597.66|13477.66|13596.12|13476.12|10
1624870910000|2021-06-28 09:01:50|13595.71|13475.71|13595.03|13475.03|13595.71|13475.71|13594.9|13474.9|10
1624870920000|2021-06-28 09:02:00|13595.05|13475.05|13595.01|13475.01|13595.11|13475.11|13594.63|13474.63|10
1624870930000|2021-06-28 09:02:10|13594.95|13474.95|13596.48|13476.48|13596.51|13476.51|13594.95|13474.95|10
1624870940000|2021-06-28 09:02:20|13596.2|13476.2|13594.46|13474.46|13596.22|13476.22|13594.23|13474.23|10
1624870950000|2021-06-28 09:02:30|13593.88|13473.88|13591.2|13471.2|13593.88|13473.88|13591.2|13471.2|10
1624870960000|2021-06-28 09:02:40|13591.03|13471.03|13584.19|13464.19|13591.03|13471.03|13584.19|13464.19|10
1624870970000|2021-06-28 09:02:50|13583.89|13463.89|13577.76|13457.76|13583.89|13463.89|13577.76|13457.76|10
1624870980000|2021-06-28 09:03:00|13577.64|13457.64|13571.99|13451.99|13577.64|13457.64|13571.55|13451.55|10
1624870990000|2021-06-28 09:03:10|13570.65|13450.65|13566.18|13446.18|13570.65|13450.65|13566.18|13446.18|10
1624871000000|2021-06-28 09:03:20|13564.67|13444.67|13562.24|13442.24|13564.67|13444.67|13562.24|13442.24|10
1624871010000|2021-06-28 09:03:30|13562.58|13442.58|13562.54|13442.54|13564.08|13444.08|13562.27|13442.27|9
1624871020000|2021-06-28 09:03:40|13561.48|13441.48|13558.13|13438.13|13561.78|13441.78|13558.13|13438.13|7
1624871030000|2021-06-28 09:03:50|13558.19|13438.19|13555.9|13435.9|13558.29|13438.29|13555.9|13435.9|10
1624871040000|2021-06-28 09:04:00|13555.86|13435.86|13553.98|13433.98|13555.86|13435.86|13553.98|13433.98|9
1624871050000|2021-06-28 09:04:10|13554.21|13434.21|13554.92|13434.92|13555.59|13435.59|13554.21|13434.21|9
1624871060000|2021-06-28 09:04:20|13555.17|13435.17|13556.09|13436.09|13556.09|13436.09|13554.85|13434.85|8
1624871070000|2021-06-28 09:04:30|13556.78|13436.78|13554.57|13434.57|13557.57|13437.57|13554.57|13434.57|10
1624871080000|2021-06-28 09:04:40|13553.69|13433.69|13551.3|13431.3|13553.69|13433.69|13551.3|13431.3|9
1624871090000|2021-06-28 09:04:50|13551.32|13431.32|13549.2|13429.2|13551.32|13431.32|13549.2|13429.2|10
1624871100000|2021-06-28 09:05:00|13548.9|13428.9|13546.07|13426.07|13548.94|13428.94|13546.07|13426.07|10
1624871110000|2021-06-28 09:05:10|13545.85|13425.85|13536.95|13416.95|13545.85|13425.85|13536.89|13416.89|10
1624871120000|2021-06-28 09:05:20|13536.92|13416.92|13537.82|13417.82|13537.83|13417.83|13536.43|13416.43|10
1624871130000|2021-06-28 09:05:30|13537.8|13417.8|13536.64|13416.64|13537.96|13417.96|13536.64|13416.64|9
1624871140000|2021-06-28 09:05:40|13536.85|13416.85|13536.29|13416.29|13537.1|13417.1|13536.29|13416.29|9
1624871150000|2021-06-28 09:05:50|13535.89|13415.89|13538.58|13418.58|13538.58|13418.58|13535.89|13415.89|9
1624871160000|2021-06-28 09:06:00|13538.77|13418.77|13538.97|13418.97|13539.08|13419.08|13538.63|13418.63|7
1624871170000|2021-06-28 09:06:10|13539.25|13419.25|13541.35|13421.35|13541.35|13421.35|13539.25|13419.25|9
1624871180000|2021-06-28 09:06:20|13541.39|13421.39|13542.08|13422.08|13542.08|13422.08|13541.39|13421.39|5
1624871190000|2021-06-28 09:06:30|13543.48|13423.48|13545.67|13425.67|13545.67|13425.67|13543.38|13423.38|9
1624871200000|2021-06-28 09:06:40|13546.02|13426.02|13547.88|13427.88|13548.22|13428.22|13546.02|13426.02|10
1624871210000|2021-06-28 09:06:50|13548.25|13428.25|13546.18|13426.18|13548.58|13428.58|13546.18|13426.18|7
1624871220000|2021-06-28 09:07:00|13545.93|13425.93|13540.4|13420.4|13545.93|13425.93|13540.4|13420.4|10
1624871230000|2021-06-28 09:07:10|13540.74|13420.74|13541.66|13421.66|13541.94|13421.94|13539.65|13419.65|10
1624871240000|2021-06-28 09:07:20|13541.5|13421.5|13540.86|13420.86|13541.58|13421.58|13540.84|13420.84|9
1624871250000|2021-06-28 09:07:30|13541.06|13421.06|13541.44|13421.44|13542.3|13422.3|13540.95|13420.95|8
1624871260000|2021-06-28 09:07:40|13541.51|13421.51|13541.14|13421.14|13541.95|13421.95|13541.14|13421.14|8
1624871270000|2021-06-28 09:07:50|13541.07|13421.07|13541.31|13421.31|13541.5|13421.5|13541.07|13421.07|9
1624871280000|2021-06-28 09:08:00|13540.89|13420.89|13542.08|13422.08|13542.08|13422.08|13540.55|13420.55|10
1624871290000|2021-06-28 09:08:10|13542.69|13422.69|13545.55|13425.55|13545.55|13425.55|13542.69|13422.69|10
1624871300000|2021-06-28 09:08:20|13545.6|13425.6|13547.1|13427.1|13547.1|13427.1|13545.57|13425.57|10
1624871310000|2021-06-28 09:08:30|13547.11|13427.11|13546.24|13426.24|13547.3|13427.3|13546.24|13426.24|7
1624871320000|2021-06-28 09:08:40|13546.26|13426.26|13546.82|13426.82|13546.82|13426.82|13545.83|13425.83|9
1624871330000|2021-06-28 09:08:50|13546.79|13426.79|13546.89|13426.89|13547.18|13427.18|13546.79|13426.79|8
1624871340000|2021-06-28 09:09:00|13546.59|13426.59|13544.96|13424.96|13546.59|13426.59|13544.96|13424.96|9
1624871350000|2021-06-28 09:09:10|13544.73|13424.73|13544.17|13424.17|13544.73|13424.73|13544.17|13424.17|9
1624871360000|2021-06-28 09:09:20|13544.3|13424.3|13545.88|13425.88|13545.88|13425.88|13544.16|13424.16|9
1624871370000|2021-06-28 09:09:30|13545.75|13425.75|13543.57|13423.57|13545.75|13425.75|13543.32|13423.32|10
1624871380000|2021-06-28 09:09:40|13543.53|13423.53|13541.25|13421.25|13543.66|13423.66|13541.25|13421.25|10
1624871390000|2021-06-28 09:09:50|13541.06|13421.06|13539.37|13419.37|13541.15|13421.15|13538.97|13418.97|10
1624871400000|2021-06-28 09:10:00|13539.38|13419.38|13537.44|13417.44|13539.38|13419.38|13537.44|13417.44|9
1624871410000|2021-06-28 09:10:10|13536.2|13416.2|13534.08|13414.08|13536.2|13416.2|13534.04|13414.04|7
1624871420000|2021-06-28 09:10:20|13533.34|13413.34|13534.33|13414.33|13534.33|13414.33|13531.89|13411.89|9
1624871430000|2021-06-28 09:10:30|13534.6|13414.6|13532.6|13412.6|13534.6|13414.6|13532.6|13412.6|8
1624871440000|2021-06-28 09:10:40|13531.75|13411.75|13528.44|13408.44|13531.83|13411.83|13528.44|13408.44|10
1624871450000|2021-06-28 09:10:50|13527.9|13407.9|13524.46|13404.46|13527.9|13407.9|13524.33|13404.33|10
1624871460000|2021-06-28 09:11:00|13524.41|13404.41|13524.87|13404.87|13525.32|13405.32|13524.41|13404.41|10
1624871470000|2021-06-28 09:11:10|13524.78|13404.78|13524.51|13404.51|13525.17|13405.17|13524.49|13404.49|8
1624871480000|2021-06-28 09:11:20|13524.1|13404.1|13523.77|13403.77|13524.17|13404.17|13523.56|13403.56|10
1624871490000|2021-06-28 09:11:30|13524.05|13404.05|13526.95|13406.95|13526.95|13406.95|13524.05|13404.05|9
1624871500000|2021-06-28 09:11:40|13528.17|13408.17|13531.52|13411.52|13531.72|13411.72|13528.17|13408.17|10
1624871510000|2021-06-28 09:11:50|13530.67|13410.67|13532.11|13412.11|13532.15|13412.15|13530.67|13410.67|10
1624871520000|2021-06-28 09:12:00|13532.21|13412.21|13533.75|13413.75|13533.75|13413.75|13532.02|13412.02|7
1624871530000|2021-06-28 09:12:10|13536.02|13416.02|13537.4|13417.4|13537.4|13417.4|13536.02|13416.02|9
1624871540000|2021-06-28 09:12:20|13537.45|13417.45|13538.02|13418.02|13538.88|13418.88|13537.41|13417.41|10
1624871550000|2021-06-28 09:12:30|13537.51|13417.51|13537.34|13417.34|13537.54|13417.54|13537.32|13417.32|8
1624871560000|2021-06-28 09:12:40|13537.32|13417.32|13537.25|13417.25|13537.36|13417.36|13537.25|13417.25|7
1624871570000|2021-06-28 09:12:50|13537.24|13417.24|13535.83|13415.83|13537.24|13417.24|13535.83|13415.83|6
1624871580000|2021-06-28 09:13:00|13536.5|13416.5|13537.15|13417.15|13537.73|13417.73|13535.6|13415.6|10
1624871590000|2021-06-28 09:13:10|13537.29|13417.29|13536.32|13416.32|13537.29|13417.29|13535.83|13415.83|10
1624871600000|2021-06-28 09:13:20|13536.21|13416.21|13536.26|13416.26|13536.26|13416.26|13535.72|13415.72|9
1624871610000|2021-06-28 09:13:30|13536.25|13416.25|13536.68|13416.68|13536.68|13416.68|13536.23|13416.23|8
1624871620000|2021-06-28 09:13:40|13536.46|13416.46|13538.26|13418.26|13538.26|13418.26|13536.46|13416.46|7
1624871630000|2021-06-28 09:13:50|13538.27|13418.27|13538.69|13418.69|13538.94|13418.94|13538.1|13418.1|6
1624871640000|2021-06-28 09:14:00|13538.12|13418.12|13541.21|13421.21|13541.21|13421.21|13538.12|13418.12|9
1624871650000|2021-06-28 09:14:10|13541.75|13421.75|13541.53|13421.53|13542.54|13422.54|13541.53|13421.53|10
1624871660000|2021-06-28 09:14:20|13541.64|13421.64|13540.7|13420.7|13541.71|13421.71|13540.65|13420.65|9
1624871670000|2021-06-28 09:14:30|13540.69|13420.69|13538.14|13418.14|13540.69|13420.69|13538.14|13418.14|8
1624871680000|2021-06-28 09:14:40|13538.93|13418.93|13538.06|13418.06|13538.93|13418.93|13538|13418|9
1624871690000|2021-06-28 09:14:50|13537.66|13417.66|13534.87|13414.87|13537.66|13417.66|13534.87|13414.87|10
1624871700000|2021-06-28 09:15:00|13534.73|13414.73|13534.47|13414.47|13534.73|13414.73|13534.26|13414.26|6
1624871710000|2021-06-28 09:15:10|13534.76|13414.76|13535.3|13415.3|13535.33|13415.33|13534.76|13414.76|10
1624871720000|2021-06-28 09:15:20|13535.07|13415.07|13536.93|13416.93|13536.93|13416.93|13534.84|13414.84|9
1624871730000|2021-06-28 09:15:30|13538.17|13418.17|13537.77|13417.77|13539.13|13419.13|13537.24|13417.24|10
1624871740000|2021-06-28 09:15:40|13537.31|13417.31|13535.16|13415.16|13537.38|13417.38|13535.16|13415.16|9
1624871750000|2021-06-28 09:15:50|13535.13|13415.13|13533.28|13413.28|13535.13|13415.13|13533.28|13413.28|10
1624871760000|2021-06-28 09:16:00|13533.57|13413.57|13534.24|13414.24|13534.24|13414.24|13533.57|13413.57|10
1624871770000|2021-06-28 09:16:10|13534.06|13414.06|13535.07|13415.07|13535.07|13415.07|13534.06|13414.06|5
1624871780000|2021-06-28 09:16:20|13535.11|13415.11|13535.47|13415.47|13535.6|13415.6|13535.02|13415.02|10
1624871790000|2021-06-28 09:16:30|13535.62|13415.62|13536.36|13416.36|13536.36|13416.36|13535.62|13415.62|8
1624871800000|2021-06-28 09:16:40|13536.59|13416.59|13538.45|13418.45|13538.45|13418.45|13536.59|13416.59|9
1624871810000|2021-06-28 09:16:50|13538.14|13418.14|13536.31|13416.31|13538.14|13418.14|13536.31|13416.31|10
1624871820000|2021-06-28 09:17:00|13535.84|13415.84|13536.33|13416.33|13536.33|13416.33|13535.51|13415.51|8
1624871830000|2021-06-28 09:17:10|13536.5|13416.5|13537.19|13417.19|13537.19|13417.19|13536.5|13416.5|10
1624871840000|2021-06-28 09:17:20|13537.4|13417.4|13538.36|13418.36|13538.37|13418.37|13537.4|13417.4|8
1624871850000|2021-06-28 09:17:30|13538.73|13418.73|13540.17|13420.17|13540.17|13420.17|13538.73|13418.73|8
1624871860000|2021-06-28 09:17:40|13540.18|13420.18|13541.03|13421.03|13541.32|13421.32|13540.18|13420.18|8
1624871870000|2021-06-28 09:17:50|13541.05|13421.05|13542.23|13422.23|13542.23|13422.23|13541.05|13421.05|10
1624871880000|2021-06-28 09:18:00|13542.62|13422.62|13542.82|13422.82|13542.92|13422.92|13542.62|13422.62|9
1624871890000|2021-06-28 09:18:10|13543.15|13423.15|13544.08|13424.08|13544.12|13424.12|13543.15|13423.15|9
1624871900000|2021-06-28 09:18:20|13544.11|13424.11|13544.34|13424.34|13544.73|13424.73|13544.11|13424.11|7
1624871910000|2021-06-28 09:18:30|13544.35|13424.35|13544.68|13424.68|13545.11|13425.11|13544.35|13424.35|10
1624871920000|2021-06-28 09:18:40|13544.63|13424.63|13544.84|13424.84|13545.55|13425.55|13544.54|13424.54|9
1624871930000|2021-06-28 09:18:50|13544.49|13424.49|13543.92|13423.92|13544.6|13424.6|13543.92|13423.92|10
1624871940000|2021-06-28 09:19:00|13543.91|13423.91|13543.84|13423.84|13544.12|13424.12|13543.84|13423.84|9
1624871950000|2021-06-28 09:19:10|13543.91|13423.91|13545.33|13425.33|13545.33|13425.33|13543.91|13423.91|7
1624871960000|2021-06-28 09:19:20|13545.45|13425.45|13544.74|13424.74|13545.45|13425.45|13544.38|13424.38|8
1624871970000|2021-06-28 09:19:30|13544.87|13424.87|13545.8|13425.8|13545.87|13425.87|13544.67|13424.67|9
1624871980000|2021-06-28 09:19:40|13545.88|13425.88|13546.24|13426.24|13546.43|13426.43|13545.87|13425.87|9
1624871990000|2021-06-28 09:19:50|13546.56|13426.56|13547.01|13427.01|13547.14|13427.14|13546.56|13426.56|7
1624872000000|2021-06-28 09:20:00|13547|13427|13547.93|13427.93|13547.93|13427.93|13546.9|13426.9|8
1624872010000|2021-06-28 09:20:10|13548.39|13428.39|13548.51|13428.51|13548.55|13428.55|13548.39|13428.39|10
1624872020000|2021-06-28 09:20:20|13548.69|13428.69|13549.65|13429.65|13549.65|13429.65|13548.69|13428.69|9
1624872030000|2021-06-28 09:20:30|13550.18|13430.18|13550.68|13430.68|13550.68|13430.68|13550.18|13430.18|9
1624872040000|2021-06-28 09:20:40|13550.7|13430.7|13550.72|13430.72|13550.85|13430.85|13550.63|13430.63|8
1624872050000|2021-06-28 09:20:50|13550.64|13430.64|13551.09|13431.09|13551.09|13431.09|13550.64|13430.64|9
1624872060000|2021-06-28 09:21:00|13551.08|13431.08|13551.15|13431.15|13551.23|13431.23|13551.08|13431.08|6
1624872070000|2021-06-28 09:21:10|13551.1|13431.1|13551.47|13431.47|13551.67|13431.67|13551.1|13431.1|6
1624872080000|2021-06-28 09:21:20|13551.53|13431.53|13552.08|13432.08|13552.08|13432.08|13551.5|13431.5|10
1624872090000|2021-06-28 09:21:30|13552.06|13432.06|13552.19|13432.19|13552.25|13432.25|13552.06|13432.06|8
1624872100000|2021-06-28 09:21:40|13552.21|13432.21|13552.55|13432.55|13552.55|13432.55|13552.17|13432.17|8
1624872110000|2021-06-28 09:21:50|13552.54|13432.54|13552.77|13432.77|13552.77|13432.77|13552.3|13432.3|6
1624872120000|2021-06-28 09:22:00|13552.81|13432.81|13556.52|13436.52|13556.52|13436.52|13552.81|13432.81|10
1624872130000|2021-06-28 09:22:10|13556.8|13436.8|13559.43|13439.43|13559.43|13439.43|13556.8|13436.8|9
1624872140000|2021-06-28 09:22:20|13560.12|13440.12|13560.49|13440.49|13560.49|13440.49|13560.07|13440.07|8
1624872150000|2021-06-28 09:22:30|13560.4|13440.4|13564.17|13444.17|13564.17|13444.17|13560.4|13440.4|10
1624872160000|2021-06-28 09:22:40|13564.47|13444.47|13563.48|13443.48|13564.52|13444.52|13563.17|13443.17|10
1624872170000|2021-06-28 09:22:50|13562.72|13442.72|13562.48|13442.48|13562.78|13442.78|13562.13|13442.13|9
1624872180000|2021-06-28 09:23:00|13562.43|13442.43|13562.59|13442.59|13562.59|13442.59|13562.4|13442.4|7
1624872190000|2021-06-28 09:23:10|13562.69|13442.69|13560.5|13440.5|13562.69|13442.69|13560.5|13440.5|10
1624872200000|2021-06-28 09:23:20|13560.44|13440.44|13559.03|13439.03|13560.44|13440.44|13559.03|13439.03|10
1624872210000|2021-06-28 09:23:30|13559.02|13439.02|13559.08|13439.08|13559.45|13439.45|13559.02|13439.02|9
1624872220000|2021-06-28 09:23:40|13559.01|13439.01|13559.07|13439.07|13559.07|13439.07|13558.93|13438.93|7
1624872230000|2021-06-28 09:23:50|13559.12|13439.12|13559.48|13439.48|13559.48|13439.48|13558.21|13438.21|7
1624872240000|2021-06-28 09:24:00|13560.42|13440.42|13561.4|13441.4|13561.98|13441.98|13559.99|13439.99|10
1624872250000|2021-06-28 09:24:10|13561.84|13441.84|13563.62|13443.62|13563.62|13443.62|13561.84|13441.84|10
1624872260000|2021-06-28 09:24:20|13563.61|13443.61|13562.65|13442.65|13563.61|13443.61|13562.65|13442.65|10
1624872270000|2021-06-28 09:24:30|13562.5|13442.5|13562.15|13442.15|13562.5|13442.5|13562.15|13442.15|8
1624872280000|2021-06-28 09:24:40|13562.07|13442.07|13562.35|13442.35|13562.44|13442.44|13562.07|13442.07|7
1624872290000|2021-06-28 09:24:50|13562.18|13442.18|13560.2|13440.2|13562.18|13442.18|13560.2|13440.2|9
1624872300000|2021-06-28 09:25:00|13560.23|13440.23|13560.25|13440.25|13560.66|13440.66|13559.49|13439.49|9
1624872310000|2021-06-28 09:25:10|13559.76|13439.76|13558.28|13438.28|13559.76|13439.76|13558.28|13438.28|8
1624872320000|2021-06-28 09:25:20|13558.08|13438.08|13558.07|13438.07|13558.17|13438.17|13557.9|13437.9|9
1624872330000|2021-06-28 09:25:30|13558.05|13438.05|13557.49|13437.49|13558.05|13438.05|13557.41|13437.41|6
1624872340000|2021-06-28 09:25:40|13557.32|13437.32|13558.85|13438.85|13558.85|13438.85|13557.32|13437.32|10
1624872350000|2021-06-28 09:25:50|13558.51|13438.51|13558.41|13438.41|13558.72|13438.72|13558.41|13438.41|5
1624872360000|2021-06-28 09:26:00|13558.37|13438.37|13559.05|13439.05|13559.7|13439.7|13558.37|13438.37|9
1624872370000|2021-06-28 09:26:10|13559.19|13439.19|13558.87|13438.87|13559.19|13439.19|13558.33|13438.33|8
1624872380000|2021-06-28 09:26:20|13558.86|13438.86|13559.74|13439.74|13559.9|13439.9|13558.86|13438.86|10
1624872390000|2021-06-28 09:26:30|13559.71|13439.71|13558.23|13438.23|13559.71|13439.71|13558.23|13438.23|10
1624872400000|2021-06-28 09:26:40|13558.34|13438.34|13559.32|13439.32|13559.32|13439.32|13558.29|13438.29|9
1624872410000|2021-06-28 09:26:50|13559.3|13439.3|13558.66|13438.66|13559.33|13439.33|13558.59|13438.59|7
1624872420000|2021-06-28 09:27:00|13558.64|13438.64|13558.62|13438.62|13558.93|13438.93|13558.13|13438.13|10
1624872430000|2021-06-28 09:27:10|13558.97|13438.97|13559.64|13439.64|13559.64|13439.64|13558.85|13438.85|9
1624872440000|2021-06-28 09:27:20|13559.66|13439.66|13559.92|13439.92|13559.94|13439.94|13559.62|13439.62|8
1624872450000|2021-06-28 09:27:30|13560.14|13440.14|13559.52|13439.52|13560.27|13440.27|13559.52|13439.52|9
1624872460000|2021-06-28 09:27:40|13559.54|13439.54|13560.22|13440.22|13560.31|13440.31|13559.54|13439.54|8
1624872470000|2021-06-28 09:27:50|13560.25|13440.25|13560.26|13440.26|13560.28|13440.28|13560.2|13440.2|6
1624872480000|2021-06-28 09:28:00|13560.22|13440.22|13561.09|13441.09|13561.19|13441.19|13560.2|13440.2|9
1624872490000|2021-06-28 09:28:10|13561.11|13441.11|13560.97|13440.97|13561.13|13441.13|13560.89|13440.89|9
1624872500000|2021-06-28 09:28:20|13561.15|13441.15|13560.69|13440.69|13561.15|13441.15|13560.48|13440.48|9
1624872510000|2021-06-28 09:28:30|13560.41|13440.41|13560.61|13440.61|13560.75|13440.75|13560.41|13440.41|6
1624872520000|2021-06-28 09:28:40|13560.6|13440.6|13561.46|13441.46|13561.46|13441.46|13560.6|13440.6|6
1624872530000|2021-06-28 09:28:50|13561.51|13441.51|13565.18|13445.18|13565.18|13445.18|13561.51|13441.51|8
1624872540000|2021-06-28 09:29:00|13566.97|13446.97|13571.46|13451.46|13571.46|13451.46|13566.97|13446.97|10
1624872550000|2021-06-28 09:29:10|13572.2|13452.2|13573.22|13453.22|13573.42|13453.42|13572.04|13452.04|10
1624872560000|2021-06-28 09:29:20|13574.21|13454.21|13576.03|13456.03|13576.03|13456.03|13574.21|13454.21|9
1624872570000|2021-06-28 09:29:30|13575.62|13455.62|13575.75|13455.75|13575.75|13455.75|13575.43|13455.43|7
1624872580000|2021-06-28 09:29:40|13575.79|13455.79|13576.61|13456.61|13576.61|13456.61|13575.61|13455.61|8
1624872590000|2021-06-28 09:29:50|13576.73|13456.73|13577.94|13457.94|13578.13|13458.13|13576.73|13456.73|9
1624872600000|2021-06-28 09:30:00|13577.7|13457.7|13579.28|13459.28|13579.28|13459.28|13577.7|13457.7|10
1624872610000|2021-06-28 09:30:10|13579.36|13459.36|13577.61|13457.61|13579.56|13459.56|13577.42|13457.42|10
1624872620000|2021-06-28 09:30:20|13576.43|13456.43|13578.29|13458.29|13578.29|13458.29|13576.43|13456.43|10
1624872630000|2021-06-28 09:30:30|13578.4|13458.4|13585.82|13465.82|13585.82|13465.82|13578.4|13458.4|10
1624872640000|2021-06-28 09:30:40|13585.74|13465.74|13594.25|13474.25|13594.25|13474.25|13585.74|13465.74|10
1624872650000|2021-06-28 09:30:50|13595.52|13475.52|13600.7|13480.7|13600.7|13480.7|13595.52|13475.52|10
1624872660000|2021-06-28 09:31:00|13600.88|13480.88|13602.83|13482.83|13602.83|13482.83|13600.8|13480.8|10
1624872670000|2021-06-28 09:31:10|13602.84|13482.84|13613.07|13493.07|13613.07|13493.07|13602.84|13482.84|10
1624872680000|2021-06-28 09:31:20|13612.92|13492.92|13613.32|13493.32|13613.82|13493.82|13612.92|13492.92|9
1624872690000|2021-06-28 09:31:30|13613.61|13493.61|13615.2|13495.2|13616.68|13496.68|13613.61|13493.61|10
1624872700000|2021-06-28 09:31:40|13614.74|13494.74|13616.69|13496.69|13616.78|13496.78|13614.32|13494.32|10
1624872710000|2021-06-28 09:31:50|13616.53|13496.53|13615.07|13495.07|13616.8|13496.8|13615.07|13495.07|10
1624872720000|2021-06-28 09:32:00|13614.05|13494.05|13609.72|13489.72|13614.05|13494.05|13609.72|13489.72|10
1624872730000|2021-06-28 09:32:10|13609.43|13489.43|13605.78|13485.78|13609.43|13489.43|13605.55|13485.55|10
1624872740000|2021-06-28 09:32:20|13606.03|13486.03|13604.88|13484.88|13606.03|13486.03|13603.74|13483.74|10
1624872750000|2021-06-28 09:32:30|13604.94|13484.94|13597.76|13477.76|13604.94|13484.94|13597.76|13477.76|10
1624872760000|2021-06-28 09:32:40|13597.46|13477.46|13592.66|13472.66|13597.46|13477.46|13592.45|13472.45|10
1624872770000|2021-06-28 09:32:50|13592.65|13472.65|13589.54|13469.54|13592.65|13472.65|13589.54|13469.54|9
1624872780000|2021-06-28 09:33:00|13589.53|13469.53|13590.13|13470.13|13590.37|13470.37|13589.53|13469.53|10
1624872790000|2021-06-28 09:33:10|13590.14|13470.14|13585.97|13465.97|13590.14|13470.14|13585.97|13465.97|10
1624872800000|2021-06-28 09:33:20|13585.93|13465.93|13574.07|13454.07|13585.93|13465.93|13573.94|13453.94|10
1624872810000|2021-06-28 09:33:30|13572.09|13452.09|13561.4|13441.4|13572.09|13452.09|13561.4|13441.4|10
1624872820000|2021-06-28 09:33:40|13559.38|13439.38|13555.26|13435.26|13559.38|13439.38|13555.26|13435.26|10
1624872830000|2021-06-28 09:33:50|13555.5|13435.5|13554.42|13434.42|13555.5|13435.5|13553.7|13433.7|10
1624872840000|2021-06-28 09:34:00|13554.1|13434.1|13552.92|13432.92|13554.36|13434.36|13552.92|13432.92|10
1624872850000|2021-06-28 09:34:10|13552.34|13432.34|13538.09|13418.09|13552.34|13432.34|13537.94|13417.94|10
1624872860000|2021-06-28 09:34:20|13538.01|13418.01|13533.63|13413.63|13538.01|13418.01|13533.63|13413.63|10
1624872870000|2021-06-28 09:34:30|13534.03|13414.03|13522.28|13402.28|13534.03|13414.03|13522.28|13402.28|10
1624872880000|2021-06-28 09:34:40|13521.68|13401.68|13516.96|13396.96|13521.94|13401.94|13516.96|13396.96|9
1624872890000|2021-06-28 09:34:50|13515.85|13395.85|13508.11|13388.11|13515.85|13395.85|13507.89|13387.89|10
1624872900000|2021-06-28 09:35:00|13508.55|13388.55|13503.63|13383.63|13508.55|13388.55|13503.63|13383.63|10
1624872910000|2021-06-28 09:35:10|13501.92|13381.92|13498.56|13378.56|13501.92|13381.92|13498.56|13378.56|10
1624872920000|2021-06-28 09:35:20|13498.66|13378.66|13505.21|13385.21|13505.21|13385.21|13498.66|13378.66|10
1624872930000|2021-06-28 09:35:30|13505.34|13385.34|13509.11|13389.11|13509.22|13389.22|13505.34|13385.34|10
1624872940000|2021-06-28 09:35:40|13509.58|13389.58|13514.75|13394.75|13514.75|13394.75|13509.58|13389.58|10
1624872950000|2021-06-28 09:35:50|13515.29|13395.29|13516.98|13396.98|13518.81|13398.81|13515.29|13395.29|10
1624872960000|2021-06-28 09:36:00|13516.69|13396.69|13514.97|13394.97|13516.69|13396.69|13514.49|13394.49|10
1624872970000|2021-06-28 09:36:10|13514.99|13394.99|13519.36|13399.36|13519.8|13399.8|13514.99|13394.99|9
1624872980000|2021-06-28 09:36:20|13521|13401|13524.35|13404.35|13524.94|13404.94|13521|13401|10
1624872990000|2021-06-28 09:36:30|13525.49|13405.49|13525.19|13405.19|13525.49|13405.49|13524.78|13404.78|10
1624873000000|2021-06-28 09:36:40|13526.06|13406.06|13526.45|13406.45|13527.49|13407.49|13526.06|13406.06|10
1624873010000|2021-06-28 09:36:50|13526.32|13406.32|13525.45|13405.45|13526.32|13406.32|13523.84|13403.84|10
1624873020000|2021-06-28 09:37:00|13525.35|13405.35|13515.7|13395.7|13525.35|13405.35|13515.7|13395.7|10
1624873030000|2021-06-28 09:37:10|13514.38|13394.38|13499.93|13379.93|13514.38|13394.38|13499.93|13379.93|10
1624873040000|2021-06-28 09:37:20|13498.51|13378.51|13496.1|13376.1|13498.51|13378.51|13496.1|13376.1|10
1624873050000|2021-06-28 09:37:30|13496.12|13376.12|13496.49|13376.49|13496.74|13376.74|13496.12|13376.12|9
1624873060000|2021-06-28 09:37:40|13496.32|13376.32|13495.38|13375.38|13496.59|13376.59|13495.38|13375.38|10
1624873070000|2021-06-28 09:37:50|13495.57|13375.57|13497.22|13377.22|13497.22|13377.22|13495.52|13375.52|10
1624873080000|2021-06-28 09:38:00|13497.79|13377.79|13497.13|13377.13|13498.5|13378.5|13497.13|13377.13|10
1624873090000|2021-06-28 09:38:10|13497.15|13377.15|13496.93|13376.93|13497.15|13377.15|13496.6|13376.6|10
1624873100000|2021-06-28 09:38:20|13497.16|13377.16|13497.01|13377.01|13497.23|13377.23|13497.01|13377.01|10
1624873110000|2021-06-28 09:38:30|13496.84|13376.84|13495.23|13375.23|13496.84|13376.84|13495.23|13375.23|10
1624873120000|2021-06-28 09:38:40|13494.89|13374.89|13488.79|13368.79|13494.89|13374.89|13488.79|13368.79|10
1624873130000|2021-06-28 09:38:50|13488.35|13368.35|13483.76|13363.76|13488.35|13368.35|13483.76|13363.76|10
1624873140000|2021-06-28 09:39:00|13483.44|13363.44|13478.62|13358.62|13483.44|13363.44|13478.62|13358.62|10
1624873150000|2021-06-28 09:39:10|13478.59|13358.59|13476.72|13356.72|13478.59|13358.59|13476.39|13356.39|10
1624873160000|2021-06-28 09:39:20|13476.53|13356.53|13474.65|13354.65|13476.9|13356.9|13474.65|13354.65|10
1624873170000|2021-06-28 09:39:30|13474.62|13354.62|13475.75|13355.75|13475.75|13355.75|13473.72|13353.72|10
1624873180000|2021-06-28 09:39:40|13475.09|13355.09|13477.65|13357.65|13477.65|13357.65|13475.09|13355.09|10
1624873190000|2021-06-28 09:39:50|13477.41|13357.41|13480.21|13360.21|13480.21|13360.21|13476.89|13356.89|9
1624873200000|2021-06-28 09:40:00|13480.41|13360.41|13482.74|13362.74|13482.74|13362.74|13480.41|13360.41|8
1624873210000|2021-06-28 09:40:10|13482.8|13362.8|13484.33|13364.33|13484.33|13364.33|13482.7|13362.7|9
1624873220000|2021-06-28 09:40:20|13484.53|13364.53|13484.75|13364.75|13485.1|13365.1|13484.53|13364.53|8
1624873230000|2021-06-28 09:40:30|13484.83|13364.83|13487.1|13367.1|13487.2|13367.2|13484.83|13364.83|9
1624873240000|2021-06-28 09:40:40|13487.14|13367.14|13489.87|13369.87|13489.87|13369.87|13487.14|13367.14|10
1624873250000|2021-06-28 09:40:50|13490.88|13370.88|13493|13373|13493.01|13373.01|13490.88|13370.88|10
1624873260000|2021-06-28 09:41:00|13493.39|13373.39|13495.82|13375.82|13495.82|13375.82|13493.34|13373.34|9
1624873270000|2021-06-28 09:41:10|13495.77|13375.77|13497.21|13377.21|13497.63|13377.63|13495.77|13375.77|10
1624873280000|2021-06-28 09:41:20|13496.99|13376.99|13499.17|13379.17|13499.17|13379.17|13496.78|13376.78|9
1624873290000|2021-06-28 09:41:30|13498.89|13378.89|13497.22|13377.22|13498.96|13378.96|13497.22|13377.22|10
1624873300000|2021-06-28 09:41:40|13497.65|13377.65|13497.6|13377.6|13498.03|13378.03|13497.31|13377.31|9
1624873310000|2021-06-28 09:41:50|13498.23|13378.23|13495.87|13375.87|13498.96|13378.96|13495.8|13375.8|10
1624873320000|2021-06-28 09:42:00|13496.18|13376.18|13489.21|13369.21|13496.18|13376.18|13489.21|13369.21|10
1624873330000|2021-06-28 09:42:10|13488.45|13368.45|13486.48|13366.48|13488.45|13368.45|13486.19|13366.19|10
1624873340000|2021-06-28 09:42:20|13486.51|13366.51|13487.24|13367.24|13487.24|13367.24|13486.28|13366.28|10
1624873350000|2021-06-28 09:42:30|13487.23|13367.23|13486.61|13366.61|13488.02|13368.02|13486.61|13366.61|10
1624873360000|2021-06-28 09:42:40|13486.51|13366.51|13485.3|13365.3|13486.51|13366.51|13485.3|13365.3|9
1624873370000|2021-06-28 09:42:50|13484.97|13364.97|13484.78|13364.78|13485.24|13365.24|13483.86|13363.86|9
1624873380000|2021-06-28 09:43:00|13484.99|13364.99|13485.58|13365.58|13485.58|13365.58|13484.95|13364.95|9
1624873390000|2021-06-28 09:43:10|13485.81|13365.81|13488.56|13368.56|13488.56|13368.56|13485.81|13365.81|9
1624873400000|2021-06-28 09:43:20|13488.64|13368.64|13488.14|13368.14|13488.88|13368.88|13488.14|13368.14|9
1624873410000|2021-06-28 09:43:30|13487.83|13367.83|13488.71|13368.71|13488.71|13368.71|13487.09|13367.09|9
1624873420000|2021-06-28 09:43:40|13488.03|13368.03|13489.09|13369.09|13489.11|13369.11|13487.61|13367.61|10
1624873430000|2021-06-28 09:43:50|13489.41|13369.41|13489.57|13369.57|13490.49|13370.49|13489.28|13369.28|10
1624873440000|2021-06-28 09:44:00|13489.34|13369.34|13488.67|13368.67|13489.7|13369.7|13488.54|13368.54|10
1624873450000|2021-06-28 09:44:10|13489.07|13369.07|13489.79|13369.79|13489.79|13369.79|13489.05|13369.05|10
1624873460000|2021-06-28 09:44:20|13489.95|13369.95|13488.92|13368.92|13489.95|13369.95|13488.69|13368.69|10
1624873470000|2021-06-28 09:44:30|13487.27|13367.27|13485.03|13365.03|13487.27|13367.27|13485.03|13365.03|10
1624873480000|2021-06-28 09:44:40|13484.76|13364.76|13483.77|13363.77|13484.76|13364.76|13483.22|13363.22|9
1624873490000|2021-06-28 09:44:50|13483.88|13363.88|13483.37|13363.37|13483.88|13363.88|13483.15|13363.15|8
1624873500000|2021-06-28 09:45:00|13483.51|13363.51|13481.31|13361.31|13483.57|13363.57|13481.31|13361.31|10
1624873510000|2021-06-28 09:45:10|13481.27|13361.27|13480.86|13360.86|13481.27|13361.27|13480.3|13360.3|10
1624873520000|2021-06-28 09:45:20|13480.91|13360.91|13483.05|13363.05|13483.05|13363.05|13480.66|13360.66|10
1624873530000|2021-06-28 09:45:30|13483.79|13363.79|13485.24|13365.24|13485.76|13365.76|13483.79|13363.79|10
1624873540000|2021-06-28 09:45:40|13485.31|13365.31|13483.13|13363.13|13485.31|13365.31|13483.13|13363.13|9
1624873550000|2021-06-28 09:45:50|13483.57|13363.57|13482.91|13362.91|13483.57|13363.57|13482.07|13362.07|9
1624873560000|2021-06-28 09:46:00|13482.98|13362.98|13483.75|13363.75|13484.13|13364.13|13482.37|13362.37|10
1624873570000|2021-06-28 09:46:10|13483.83|13363.83|13483.09|13363.09|13484.11|13364.11|13483.09|13363.09|9
1624873580000|2021-06-28 09:46:20|13482.99|13362.99|13482.75|13362.75|13482.99|13362.99|13482.54|13362.54|9
1624873590000|2021-06-28 09:46:30|13482.62|13362.62|13482.76|13362.76|13482.91|13362.91|13482.52|13362.52|10
1624873600000|2021-06-28 09:46:40|13482.74|13362.74|13484.4|13364.4|13484.4|13364.4|13482.74|13362.74|9
1624873610000|2021-06-28 09:46:50|13484.32|13364.32|13485.26|13365.26|13485.5|13365.5|13484.32|13364.32|10
1624873620000|2021-06-28 09:47:00|13485.33|13365.33|13487.1|13367.1|13487.1|13367.1|13485.33|13365.33|10
1624873630000|2021-06-28 09:47:10|13487.07|13367.07|13486.78|13366.78|13488.15|13368.15|13486.78|13366.78|10
1624873640000|2021-06-28 09:47:20|13486.88|13366.88|13483.35|13363.35|13486.95|13366.95|13483.35|13363.35|10
1624873650000|2021-06-28 09:47:30|13483.09|13363.09|13482.85|13362.85|13483.09|13363.09|13482.79|13362.79|8
1624873660000|2021-06-28 09:47:40|13482.71|13362.71|13479.3|13359.3|13482.71|13362.71|13479.3|13359.3|9
1624873670000|2021-06-28 09:47:50|13478.9|13358.9|13456.63|13336.63|13478.9|13358.9|13456.63|13336.63|10
1624873680000|2021-06-28 09:48:00|13455.75|13335.75|13453.53|13333.53|13455.75|13335.75|13452.74|13332.74|9
1624873690000|2021-06-28 09:48:10|13453.25|13333.25|13450.34|13330.34|13453.25|13333.25|13450.34|13330.34|10
1624873700000|2021-06-28 09:48:20|13449.9|13329.9|13452.6|13332.6|13452.6|13332.6|13449.9|13329.9|9
1624873710000|2021-06-28 09:48:30|13452.7|13332.7|13450.93|13330.93|13453.66|13333.66|13450.93|13330.93|10
1624873720000|2021-06-28 09:48:40|13451.22|13331.22|13440.57|13320.57|13451.22|13331.22|13440.57|13320.57|10
1624873730000|2021-06-28 09:48:50|13441.62|13321.62|13435.35|13315.35|13441.62|13321.62|13435.35|13315.35|10
1624873740000|2021-06-28 09:49:00|13435.87|13315.87|13430.68|13310.68|13435.87|13315.87|13430.68|13310.68|10
1624873750000|2021-06-28 09:49:10|13428.08|13308.08|13429.16|13309.16|13429.16|13309.16|13427.51|13307.51|10
1624873760000|2021-06-28 09:49:20|13428.78|13308.78|13425.95|13305.95|13430.01|13310.01|13425.95|13305.95|10
1624873770000|2021-06-28 09:49:30|13425.66|13305.66|13415.73|13295.73|13425.66|13305.66|13415.73|13295.73|10
1624873780000|2021-06-28 09:49:40|13412.97|13292.97|13405.06|13285.06|13412.97|13292.97|13404.59|13284.59|10
1624873790000|2021-06-28 09:49:50|13404.75|13284.75|13404.93|13284.93|13406.08|13286.08|13404.75|13284.75|10
1624873800000|2021-06-28 09:50:00|13404.52|13284.52|13404.03|13284.03|13404.99|13284.99|13403.85|13283.85|10
1624873810000|2021-06-28 09:50:10|13403.93|13283.93|13401.45|13281.45|13403.93|13283.93|13401.04|13281.04|10
1624873820000|2021-06-28 09:50:20|13401.62|13281.62|13400.7|13280.7|13402.37|13282.37|13400.4|13280.4|10
1624873830000|2021-06-28 09:50:30|13400.63|13280.63|13399.18|13279.18|13400.63|13280.63|13399.18|13279.18|10
1624873840000|2021-06-28 09:50:40|13399.48|13279.48|13398.5|13278.5|13399.48|13279.48|13398.5|13278.5|10
1624873850000|2021-06-28 09:50:50|13398.51|13278.51|13397.58|13277.58|13399.58|13279.58|13397.43|13277.43|10
1624873860000|2021-06-28 09:51:00|13397.46|13277.46|13398.22|13278.22|13399.48|13279.48|13397.46|13277.46|9
1624873870000|2021-06-28 09:51:10|13396.67|13276.67|13391.97|13271.97|13396.67|13276.67|13391.89|13271.89|10
1624873880000|2021-06-28 09:51:20|13392.32|13272.32|13391.72|13271.72|13392.32|13272.32|13391.72|13271.72|8
1624873890000|2021-06-28 09:51:30|13391.73|13271.73|13394.03|13274.03|13394.03|13274.03|13391.73|13271.73|8
1624873900000|2021-06-28 09:51:40|13394.23|13274.23|13396.43|13276.43|13396.43|13276.43|13394.23|13274.23|10
1624873910000|2021-06-28 09:51:50|13396.23|13276.23|13398.1|13278.1|13398.1|13278.1|13396.23|13276.23|10
1624873920000|2021-06-28 09:52:00|13397.61|13277.61|13400.88|13280.88|13400.88|13280.88|13397.61|13277.61|10
1624873930000|2021-06-28 09:52:10|13401.44|13281.44|13406.6|13286.6|13406.6|13286.6|13401.44|13281.44|9
1624873940000|2021-06-28 09:52:20|13407.67|13287.67|13411.67|13291.67|13412.74|13292.74|13407.67|13287.67|10
1624873950000|2021-06-28 09:52:30|13412.1|13292.1|13410.32|13290.32|13412.1|13292.1|13408.39|13288.39|7
1624873960000|2021-06-28 09:52:40|13409.94|13289.94|13408.54|13288.54|13409.94|13289.94|13408.54|13288.54|10
1624873970000|2021-06-28 09:52:50|13409.86|13289.86|13410.14|13290.14|13410.41|13290.41|13409.76|13289.76|9
1624873980000|2021-06-28 09:53:00|13410.12|13290.12|13410.46|13290.46|13410.46|13290.46|13409.47|13289.47|10
1624873990000|2021-06-28 09:53:10|13410.22|13290.22|13410.71|13290.71|13411.27|13291.27|13410.18|13290.18|9
1624874000000|2021-06-28 09:53:20|13410.6|13290.6|13410.27|13290.27|13410.8|13290.8|13410.26|13290.26|9
1624874010000|2021-06-28 09:53:30|13409.92|13289.92|13407.63|13287.63|13409.92|13289.92|13407.63|13287.63|10
1624874020000|2021-06-28 09:53:40|13407.44|13287.44|13407.45|13287.45|13407.85|13287.85|13407.33|13287.33|10
1624874030000|2021-06-28 09:53:50|13406.7|13286.7|13406.84|13286.84|13406.84|13286.84|13405.7|13285.7|10
1624874040000|2021-06-28 09:54:00|13407.25|13287.25|13407.23|13287.23|13407.38|13287.38|13406.56|13286.56|10
1624874050000|2021-06-28 09:54:10|13407.26|13287.26|13408.38|13288.38|13408.38|13288.38|13407.26|13287.26|10
1624874060000|2021-06-28 09:54:20|13408.61|13288.61|13410.6|13290.6|13410.6|13290.6|13408.61|13288.61|10
1624874070000|2021-06-28 09:54:30|13410.63|13290.63|13411.29|13291.29|13411.29|13291.29|13410.63|13290.63|8
1624874080000|2021-06-28 09:54:40|13411.06|13291.06|13412.2|13292.2|13412.2|13292.2|13411.06|13291.06|9
1624874090000|2021-06-28 09:54:50|13412.68|13292.68|13414.87|13294.87|13414.87|13294.87|13412.67|13292.67|9
1624874100000|2021-06-28 09:55:00|13415.04|13295.04|13415.37|13295.37|13415.45|13295.45|13414.74|13294.74|9
1624874110000|2021-06-28 09:55:10|13415.76|13295.76|13415.4|13295.4|13416.23|13296.23|13415.4|13295.4|10
1624874120000|2021-06-28 09:55:20|13415.28|13295.28|13415.95|13295.95|13415.97|13295.97|13415.28|13295.28|10
1624874130000|2021-06-28 09:55:30|13415.91|13295.91|13417.58|13297.58|13417.58|13297.58|13415.77|13295.77|10
1624874140000|2021-06-28 09:55:40|13418.03|13298.03|13421.39|13301.39|13421.39|13301.39|13418.03|13298.03|10
1624874150000|2021-06-28 09:55:50|13421.74|13301.74|13424.19|13304.19|13424.19|13304.19|13421.74|13301.74|10
1624874160000|2021-06-28 09:56:00|13424.17|13304.17|13423.43|13303.43|13424.55|13304.55|13423.43|13303.43|9
1624874170000|2021-06-28 09:56:10|13423.51|13303.51|13421.79|13301.79|13423.51|13303.51|13421.59|13301.59|10
1624874180000|2021-06-28 09:56:20|13421.39|13301.39|13422.08|13302.08|13422.08|13302.08|13420.64|13300.64|10
1624874190000|2021-06-28 09:56:30|13422.43|13302.43|13424.85|13304.85|13424.85|13304.85|13422.43|13302.43|9
1624874200000|2021-06-28 09:56:40|13424.54|13304.54|13425.73|13305.73|13425.9|13305.9|13424.54|13304.54|8
1624874210000|2021-06-28 09:56:50|13425.76|13305.76|13426.64|13306.64|13426.68|13306.68|13425.76|13305.76|9
1624874220000|2021-06-28 09:57:00|13426.55|13306.55|13424.75|13304.75|13426.68|13306.68|13424.69|13304.69|9
1624874230000|2021-06-28 09:57:10|13424.29|13304.29|13426.39|13306.39|13426.39|13306.39|13424.29|13304.29|8
1624874240000|2021-06-28 09:57:20|13426.63|13306.63|13429.7|13309.7|13429.73|13309.73|13426.63|13306.63|10
1624874250000|2021-06-28 09:57:30|13430.26|13310.26|13431.99|13311.99|13432|13312|13430.26|13310.26|9
1624874260000|2021-06-28 09:57:40|13431.82|13311.82|13435.5|13315.5|13435.5|13315.5|13431.71|13311.71|10
1624874270000|2021-06-28 09:57:50|13435.97|13315.97|13438.32|13318.32|13438.32|13318.32|13435.97|13315.97|10
1624874280000|2021-06-28 09:58:00|13438.42|13318.42|13439.23|13319.23|13440.38|13320.38|13438.42|13318.42|9
1624874290000|2021-06-28 09:58:10|13438.86|13318.86|13431.69|13311.69|13438.86|13318.86|13431.69|13311.69|8
1624874300000|2021-06-28 09:58:20|13431.46|13311.46|13429.26|13309.26|13431.46|13311.46|13428.59|13308.59|8
1624874310000|2021-06-28 09:58:30|13429.27|13309.27|13430.14|13310.14|13430.21|13310.21|13429.09|13309.09|9
1624874320000|2021-06-28 09:58:40|13430.81|13310.81|13431.71|13311.71|13432.1|13312.1|13430.81|13310.81|9
1624874330000|2021-06-28 09:58:50|13432.94|13312.94|13431.47|13311.47|13432.94|13312.94|13431.21|13311.21|9
1624874340000|2021-06-28 09:59:00|13431.12|13311.12|13429.85|13309.85|13431.38|13311.38|13429.85|13309.85|8
1624874350000|2021-06-28 09:59:10|13429.43|13309.43|13426.12|13306.12|13429.43|13309.43|13426.12|13306.12|9
1624874360000|2021-06-28 09:59:20|13425.77|13305.77|13421.65|13301.65|13425.77|13305.77|13421.65|13301.65|10
1624874370000|2021-06-28 09:59:30|13420.69|13300.69|13416.25|13296.25|13420.69|13300.69|13416.25|13296.25|10
1624874380000|2021-06-28 09:59:40|13416.26|13296.26|13416.86|13296.86|13416.86|13296.86|13416.04|13296.04|7
1624874390000|2021-06-28 09:59:50|13417.46|13297.46|13417.87|13297.87|13417.87|13297.87|13416.66|13296.66|9
1624874400000|2021-06-28 10:00:00|13417.68|13297.68|13418.39|13298.39|13418.47|13298.47|13417.68|13297.68|10
1624874410000|2021-06-28 10:00:10|13417.99|13297.99|13422.47|13302.47|13422.47|13302.47|13417.99|13297.99|10
1624874420000|2021-06-28 10:00:20|13422.62|13302.62|13425.53|13305.53|13425.68|13305.68|13422.02|13302.02|10
1624874430000|2021-06-28 10:00:30|13426.16|13306.16|13427.3|13307.3|13428.07|13308.07|13426.16|13306.16|10
1624874440000|2021-06-28 10:00:40|13427.1|13307.1|13428.3|13308.3|13428.3|13308.3|13427.02|13307.02|10
1624874450000|2021-06-28 10:00:50|13428.34|13308.34|13431.44|13311.44|13431.55|13311.55|13428.24|13308.24|10
1624874460000|2021-06-28 10:01:00|13431.47|13311.47|13436.92|13316.92|13436.92|13316.92|13431.47|13311.47|10
1624874470000|2021-06-28 10:01:10|13436.77|13316.77|13437.53|13317.53|13437.53|13317.53|13436.77|13316.77|9
1624874480000|2021-06-28 10:01:20|13437.55|13317.55|13438.24|13318.24|13438.33|13318.33|13437.45|13317.45|9
1624874490000|2021-06-28 10:01:30|13438.08|13318.08|13436.78|13316.78|13438.12|13318.12|13436.78|13316.78|9
1624874500000|2021-06-28 10:01:40|13436.83|13316.83|13433.08|13313.08|13436.83|13316.83|13433.08|13313.08|9
1624874510000|2021-06-28 10:01:50|13432.39|13312.39|13430.01|13310.01|13432.4|13312.4|13429.99|13309.99|10
1624874520000|2021-06-28 10:02:00|13430.72|13310.72|13433.63|13313.63|13433.63|13313.63|13430.72|13310.72|10
1624874530000|2021-06-28 10:02:10|13433.78|13313.78|13437.01|13317.01|13437.01|13317.01|13433.78|13313.78|9
1624874540000|2021-06-28 10:02:20|13437.13|13317.13|13441.87|13321.87|13442.01|13322.01|13437.13|13317.13|10
1624874550000|2021-06-28 10:02:30|13441.94|13321.94|13443.82|13323.82|13443.82|13323.82|13441.94|13321.94|9
1624874560000|2021-06-28 10:02:40|13443.86|13323.86|13444.42|13324.42|13444.47|13324.47|13443.57|13323.57|9
1624874570000|2021-06-28 10:02:50|13444.13|13324.13|13444.63|13324.63|13445.13|13325.13|13444.13|13324.13|10
1624874580000|2021-06-28 10:03:00|13444.8|13324.8|13444.73|13324.73|13444.92|13324.92|13444.24|13324.24|10
1624874590000|2021-06-28 10:03:10|13443.74|13323.74|13441.18|13321.18|13443.74|13323.74|13441.18|13321.18|10
1624874600000|2021-06-28 10:03:20|13440.65|13320.65|13440.74|13320.74|13441.05|13321.05|13440.62|13320.62|8
1624874610000|2021-06-28 10:03:30|13440.82|13320.82|13442.03|13322.03|13442.03|13322.03|13440.82|13320.82|10
1624874620000|2021-06-28 10:03:40|13441.99|13321.99|13447.99|13327.99|13447.99|13327.99|13441.99|13321.99|10
1624874630000|2021-06-28 10:03:50|13448.29|13328.29|13447.85|13327.85|13448.53|13328.53|13447.85|13327.85|8
1624874640000|2021-06-28 10:04:00|13448.21|13328.21|13447.61|13327.61|13448.31|13328.31|13447.61|13327.61|6
1624874650000|2021-06-28 10:04:10|13447.46|13327.46|13443.54|13323.54|13447.46|13327.46|13443.54|13323.54|9
1624874660000|2021-06-28 10:04:20|13442.44|13322.44|13439.68|13319.68|13442.44|13322.44|13439.68|13319.68|10
1624874670000|2021-06-28 10:04:30|13439.14|13319.14|13437.09|13317.09|13439.14|13319.14|13437.09|13317.09|10
1624874680000|2021-06-28 10:04:40|13436.91|13316.91|13431.44|13311.44|13436.91|13316.91|13431.44|13311.44|10
1624874690000|2021-06-28 10:04:50|13430.8|13310.8|13419.61|13299.61|13430.8|13310.8|13419.61|13299.61|10
1624874700000|2021-06-28 10:05:00|13419.3|13299.3|13402.48|13282.48|13419.3|13299.3|13402.48|13282.48|10
1624874710000|2021-06-28 10:05:10|13403.17|13283.17|13393.21|13273.21|13403.17|13283.17|13392.45|13272.45|10
1624874720000|2021-06-28 10:05:20|13393.11|13273.11|13393.87|13273.87|13394.14|13274.14|13392.42|13272.42|10
1624874730000|2021-06-28 10:05:30|13394.11|13274.11|13384.84|13264.84|13394.11|13274.11|13384.84|13264.84|10
1624874740000|2021-06-28 10:05:40|13383.4|13263.4|13377.6|13257.6|13383.4|13263.4|13377.12|13257.12|10
1624874750000|2021-06-28 10:05:50|13377.81|13257.81|13377.43|13257.43|13377.81|13257.81|13376.21|13256.21|10
1624874760000|2021-06-28 10:06:00|13377.53|13257.53|13364|13244|13377.53|13257.53|13364|13244|10
1624874770000|2021-06-28 10:06:10|13363.74|13243.74|13360.64|13240.64|13364.53|13244.53|13360.64|13240.64|10
1624874780000|2021-06-28 10:06:20|13360.7|13240.7|13368.28|13248.28|13368.28|13248.28|13360.7|13240.7|10
1624874790000|2021-06-28 10:06:30|13368.47|13248.47|13367.79|13247.79|13368.47|13248.47|13367.08|13247.08|9
1624874800000|2021-06-28 10:06:40|13368.5|13248.5|13369.9|13249.9|13369.95|13249.95|13367.9|13247.9|10
1624874810000|2021-06-28 10:06:50|13370.18|13250.18|13373.29|13253.29|13373.29|13253.29|13370.18|13250.18|10
1624874820000|2021-06-28 10:07:00|13373.04|13253.04|13374.09|13254.09|13374.44|13254.44|13373.04|13253.04|10
1624874830000|2021-06-28 10:07:10|13374.06|13254.06|13373.73|13253.73|13374.7|13254.7|13373.65|13253.65|10
1624874840000|2021-06-28 10:07:20|13373.81|13253.81|13375.59|13255.59|13376.18|13256.18|13373.81|13253.81|10
1624874850000|2021-06-28 10:07:30|13375.6|13255.6|13373.15|13253.15|13375.89|13255.89|13372.91|13252.91|9
1624874860000|2021-06-28 10:07:40|13373.23|13253.23|13372.28|13252.28|13373.29|13253.29|13371.34|13251.34|10
1624874870000|2021-06-28 10:07:50|13371.94|13251.94|13366.8|13246.8|13371.96|13251.96|13366.8|13246.8|10
1624874880000|2021-06-28 10:08:00|13365.18|13245.18|13352.97|13232.97|13365.18|13245.18|13352.97|13232.97|10
1624874890000|2021-06-28 10:08:10|13351.45|13231.45|13341.37|13221.37|13351.45|13231.45|13341.33|13221.33|10
1624874900000|2021-06-28 10:08:20|13342.14|13222.14|13338.79|13218.79|13342.14|13222.14|13338.79|13218.79|9
1624874910000|2021-06-28 10:08:30|13338.69|13218.69|13334.27|13214.27|13338.69|13218.69|13334.27|13214.27|10
1624874920000|2021-06-28 10:08:40|13334.28|13214.28|13331.02|13211.02|13334.46|13214.46|13331.02|13211.02|10
1624874930000|2021-06-28 10:08:50|13331.03|13211.03|13333.34|13213.34|13333.34|13213.34|13331.01|13211.01|10
1624874940000|2021-06-28 10:09:00|13333.06|13213.06|13331.73|13211.73|13333.06|13213.06|13331.2|13211.2|10
1624874950000|2021-06-28 10:09:10|13331.54|13211.54|13334.16|13214.16|13334.16|13214.16|13331.54|13211.54|10
1624874960000|2021-06-28 10:09:20|13334.59|13214.59|13337.44|13217.44|13337.44|13217.44|13333.3|13213.3|10
1624874970000|2021-06-28 10:09:30|13337.43|13217.43|13338.98|13218.98|13339.97|13219.97|13337.4|13217.4|10
1624874980000|2021-06-28 10:09:40|13339.07|13219.07|13336.33|13216.33|13339.07|13219.07|13336.33|13216.33|10
1624874990000|2021-06-28 10:09:50|13336.47|13216.47|13337.97|13217.97|13337.97|13217.97|13336.3|13216.3|10
1624875000000|2021-06-28 10:10:00|13337.92|13217.92|13338.67|13218.67|13338.67|13218.67|13337.48|13217.48|10
1624875010000|2021-06-28 10:10:10|13338.64|13218.64|13342.69|13222.69|13342.69|13222.69|13338.62|13218.62|10
1624875020000|2021-06-28 10:10:20|13342.49|13222.49|13343.76|13223.76|13343.76|13223.76|13342.49|13222.49|10
1624875030000|2021-06-28 10:10:30|13344.08|13224.08|13352.59|13232.59|13352.59|13232.59|13344.08|13224.08|10
1624875040000|2021-06-28 10:10:40|13352.97|13232.97|13354.15|13234.15|13355.02|13235.02|13352.97|13232.97|10
1624875050000|2021-06-28 10:10:50|13355.43|13235.43|13356.87|13236.87|13356.98|13236.98|13355.43|13235.43|10
1624875060000|2021-06-28 10:11:00|13357.85|13237.85|13358.52|13238.52|13358.52|13238.52|13357.78|13237.78|10
1624875070000|2021-06-28 10:11:10|13358.46|13238.46|13356.47|13236.47|13358.5|13238.5|13356.47|13236.47|10
1624875080000|2021-06-28 10:11:20|13356.75|13236.75|13353.31|13233.31|13356.75|13236.75|13353.31|13233.31|10
1624875090000|2021-06-28 10:11:30|13352.16|13232.16|13350.48|13230.48|13352.27|13232.27|13349.54|13229.54|10
1624875100000|2021-06-28 10:11:40|13350.11|13230.11|13345.58|13225.58|13350.11|13230.11|13345.56|13225.56|10
1624875110000|2021-06-28 10:11:50|13345.59|13225.59|13341.78|13221.78|13345.59|13225.59|13341.78|13221.78|10
1624875120000|2021-06-28 10:12:00|13341.77|13221.77|13341.03|13221.03|13341.77|13221.77|13340.66|13220.66|10
1624875130000|2021-06-28 10:12:10|13341.12|13221.12|13341.5|13221.5|13341.5|13221.5|13340.51|13220.51|10
1624875140000|2021-06-28 10:12:20|13340.44|13220.44|13342.11|13222.11|13342.11|13222.11|13340.44|13220.44|10
1624875150000|2021-06-28 10:12:30|13342.2|13222.2|13344.37|13224.37|13344.37|13224.37|13342.2|13222.2|10
1624875160000|2021-06-28 10:12:40|13344.56|13224.56|13345.58|13225.58|13346.02|13226.02|13344.56|13224.56|10
1624875170000|2021-06-28 10:12:50|13345.6|13225.6|13347.1|13227.1|13347.1|13227.1|13345.6|13225.6|9
1624875180000|2021-06-28 10:13:00|13346.99|13226.99|13347.32|13227.32|13347.32|13227.32|13346.66|13226.66|10
1624875190000|2021-06-28 10:13:10|13347.63|13227.63|13349.95|13229.95|13349.95|13229.95|13347.36|13227.36|10
1624875200000|2021-06-28 10:13:20|13350.49|13230.49|13355.87|13235.87|13355.87|13235.87|13350.49|13230.49|10
1624875210000|2021-06-28 10:13:30|13355.68|13235.68|13357.51|13237.51|13357.51|13237.51|13355.68|13235.68|10
1624875220000|2021-06-28 10:13:40|13358.26|13238.26|13359.54|13239.54|13360.1|13240.1|13358.26|13238.26|9
1624875230000|2021-06-28 10:13:50|13359.64|13239.64|13359.37|13239.37|13359.64|13239.64|13359.28|13239.28|10
1624875240000|2021-06-28 10:14:00|13358.9|13238.9|13359.23|13239.23|13359.88|13239.88|13358.58|13238.58|9
1624875250000|2021-06-28 10:14:10|13359.13|13239.13|13357.96|13237.96|13360.22|13240.22|13357.96|13237.96|10
1624875260000|2021-06-28 10:14:20|13357.74|13237.74|13354.82|13234.82|13357.74|13237.74|13354.82|13234.82|9
1624875270000|2021-06-28 10:14:30|13353.8|13233.8|13349.76|13229.76|13353.81|13233.81|13349.76|13229.76|10
1624875280000|2021-06-28 10:14:40|13348.56|13228.56|13346.16|13226.16|13348.56|13228.56|13346.16|13226.16|9
1624875290000|2021-06-28 10:14:50|13345.52|13225.52|13339.86|13219.86|13345.52|13225.52|13339.83|13219.83|10
1624875300000|2021-06-28 10:15:00|13338.82|13218.82|13338.55|13218.55|13338.91|13218.91|13338.43|13218.43|10
1624875310000|2021-06-28 10:15:10|13338.92|13218.92|13337.13|13217.13|13338.92|13218.92|13336.9|13216.9|10
1624875320000|2021-06-28 10:15:20|13337|13217|13337.21|13217.21|13337.21|13217.21|13336.25|13216.25|10
1624875330000|2021-06-28 10:15:30|13337.25|13217.25|13336.1|13216.1|13337.25|13217.25|13335.84|13215.84|10
1624875340000|2021-06-28 10:15:40|13336.13|13216.13|13333.99|13213.99|13336.35|13216.35|13333.85|13213.85|10
1624875350000|2021-06-28 10:15:50|13333.78|13213.78|13330.38|13210.38|13333.78|13213.78|13330.38|13210.38|10
1624875360000|2021-06-28 10:16:00|13329.59|13209.59|13321.95|13201.95|13329.59|13209.59|13321.95|13201.95|10
1624875370000|2021-06-28 10:16:10|13321|13201|13316.96|13196.96|13321|13201|13314.98|13194.98|10
1624875380000|2021-06-28 10:16:20|13316.87|13196.87|13317.54|13197.54|13317.88|13197.88|13316.45|13196.45|10
1624875390000|2021-06-28 10:16:30|13317.61|13197.61|13317.65|13197.65|13318.49|13198.49|13317.48|13197.48|9
1624875400000|2021-06-28 10:16:40|13318.2|13198.2|13320.19|13200.19|13320.42|13200.42|13318.2|13198.2|10
1624875410000|2021-06-28 10:16:50|13320.26|13200.26|13322.3|13202.3|13322.55|13202.55|13320.26|13200.26|9
1624875420000|2021-06-28 10:17:00|13322.64|13202.64|13324.52|13204.52|13324.91|13204.91|13322.64|13202.64|8
1624875430000|2021-06-28 10:17:10|13324.79|13204.79|13327.53|13207.53|13328.64|13208.64|13324.79|13204.79|10
1624875440000|2021-06-28 10:17:20|13327.01|13207.01|13331.21|13211.21|13331.21|13211.21|13327.01|13207.01|8
1624875450000|2021-06-28 10:17:30|13331.62|13211.62|13337.78|13217.78|13337.78|13217.78|13331.62|13211.62|10
1624875460000|2021-06-28 10:17:40|13337.99|13217.99|13342.1|13222.1|13342.1|13222.1|13337.99|13217.99|10
1624875470000|2021-06-28 10:17:50|13341.79|13221.79|13343.36|13223.36|13343.36|13223.36|13341.79|13221.79|9
1624875480000|2021-06-28 10:18:00|13343.46|13223.46|13346.4|13226.4|13346.4|13226.4|13342.52|13222.52|10
1624875490000|2021-06-28 10:18:10|13347.01|13227.01|13347.78|13227.78|13347.78|13227.78|13346.5|13226.5|9
1624875500000|2021-06-28 10:18:20|13347.5|13227.5|13348.7|13228.7|13348.91|13228.91|13347.5|13227.5|8
1624875510000|2021-06-28 10:18:30|13348.9|13228.9|13350.52|13230.52|13350.76|13230.76|13348.9|13228.9|8
1624875520000|2021-06-28 10:18:40|13350.53|13230.53|13352.65|13232.65|13352.65|13232.65|13350.1|13230.1|10
1624875530000|2021-06-28 10:18:50|13353.87|13233.87|13354.91|13234.91|13354.93|13234.93|13353.87|13233.87|9
1624875540000|2021-06-28 10:19:00|13356.01|13236.01|13359.66|13239.66|13359.66|13239.66|13356.01|13236.01|10
1624875550000|2021-06-28 10:19:10|13360.01|13240.01|13361.54|13241.54|13362.11|13242.11|13360.01|13240.01|10
1624875560000|2021-06-28 10:19:20|13361.51|13241.51|13361.64|13241.64|13361.93|13241.93|13360.88|13240.88|10
1624875570000|2021-06-28 10:19:30|13361.87|13241.87|13360.61|13240.61|13361.89|13241.89|13360.61|13240.61|10
1624875580000|2021-06-28 10:19:40|13360.6|13240.6|13361.01|13241.01|13361.11|13241.11|13360.59|13240.59|10
1624875590000|2021-06-28 10:19:50|13361.43|13241.43|13360.99|13240.99|13361.69|13241.69|13360.99|13240.99|8
1624875600000|2021-06-28 10:20:00|13360.04|13240.04|13354.26|13234.26|13360.04|13240.04|13353.86|13233.86|10
1624875610000|2021-06-28 10:20:10|13352.52|13232.52|13349.64|13229.64|13352.52|13232.52|13349.64|13229.64|10
1624875620000|2021-06-28 10:20:20|13349.33|13229.33|13349.26|13229.26|13349.51|13229.51|13349.13|13229.13|9
1624875630000|2021-06-28 10:20:30|13349.16|13229.16|13345.81|13225.81|13349.16|13229.16|13344.43|13224.43|10
1624875640000|2021-06-28 10:20:40|13345.22|13225.22|13345.05|13225.05|13345.42|13225.42|13344.49|13224.49|10
1624875650000|2021-06-28 10:20:50|13345.07|13225.07|13344.4|13224.4|13345.12|13225.12|13344.32|13224.32|10
1624875660000|2021-06-28 10:21:00|13344.41|13224.41|13345.03|13225.03|13345.36|13225.36|13344.41|13224.41|10
1624875670000|2021-06-28 10:21:10|13345.38|13225.38|13347.27|13227.27|13347.27|13227.27|13345.38|13225.38|9
1624875680000|2021-06-28 10:21:20|13347.79|13227.79|13349.77|13229.77|13349.77|13229.77|13347.79|13227.79|8
1624875690000|2021-06-28 10:21:30|13349.35|13229.35|13350.79|13230.79|13350.79|13230.79|13349.35|13229.35|9
1624875700000|2021-06-28 10:21:40|13351.69|13231.69|13352.82|13232.82|13352.82|13232.82|13351.59|13231.59|8
1624875710000|2021-06-28 10:21:50|13352.89|13232.89|13351.02|13231.02|13352.89|13232.89|13351.02|13231.02|10
1624875720000|2021-06-28 10:22:00|13350.9|13230.9|13350.77|13230.77|13351.5|13231.5|13350.54|13230.54|9
1624875730000|2021-06-28 10:22:10|13350.73|13230.73|13348.76|13228.76|13350.77|13230.77|13348.76|13228.76|10
1624875740000|2021-06-28 10:22:20|13348.75|13228.75|13347.49|13227.49|13348.82|13228.82|13347.38|13227.38|9
1624875750000|2021-06-28 10:22:30|13347.62|13227.62|13341.19|13221.19|13347.62|13227.62|13341.19|13221.19|10
1624875760000|2021-06-28 10:22:40|13341.09|13221.09|13337.12|13217.12|13341.09|13221.09|13337.12|13217.12|10
1624875770000|2021-06-28 10:22:50|13335.47|13215.47|13325.75|13205.75|13335.47|13215.47|13325.75|13205.75|10
1624875780000|2021-06-28 10:23:00|13322.48|13202.48|13320.16|13200.16|13322.48|13202.48|13319.92|13199.92|10
1624875790000|2021-06-28 10:23:10|13320.25|13200.25|13319.55|13199.55|13321.33|13201.33|13319.55|13199.55|10
1624875800000|2021-06-28 10:23:20|13318.32|13198.32|13308.57|13188.57|13318.32|13198.32|13308.57|13188.57|10
1624875810000|2021-06-28 10:23:30|13309.71|13189.71|13300|13180|13309.71|13189.71|13300|13180|10
1624875820000|2021-06-28 10:23:40|13299.82|13179.82|13296.45|13176.45|13301.17|13181.17|13296.45|13176.45|10
1624875830000|2021-06-28 10:23:50|13295.31|13175.31|13290.64|13170.64|13295.82|13175.82|13290.43|13170.43|10
1624875840000|2021-06-28 10:24:00|13290.09|13170.09|13289.22|13169.22|13290.09|13170.09|13288.94|13168.94|10
1624875850000|2021-06-28 10:24:10|13289.26|13169.26|13291.01|13171.01|13291.4|13171.4|13289.26|13169.26|10
1624875860000|2021-06-28 10:24:20|13291.89|13171.89|13294.43|13174.43|13294.82|13174.82|13291.89|13171.89|9
1624875870000|2021-06-28 10:24:30|13294.48|13174.48|13291.72|13171.72|13294.48|13174.48|13291.72|13171.72|10
1624875880000|2021-06-28 10:24:40|13291.18|13171.18|13277.94|13157.94|13291.18|13171.18|13277.94|13157.94|10
1624875890000|2021-06-28 10:24:50|13276.81|13156.81|13270.24|13150.24|13276.81|13156.81|13270.24|13150.24|10
1624875900000|2021-06-28 10:25:00|13269.17|13149.17|13268.71|13148.71|13269.32|13149.32|13267.17|13147.17|10
1624875910000|2021-06-28 10:25:10|13269.47|13149.47|13272.82|13152.82|13272.82|13152.82|13269.47|13149.47|10
1624875920000|2021-06-28 10:25:20|13273.19|13153.19|13277.13|13157.13|13277.13|13157.13|13273.19|13153.19|10
1624875930000|2021-06-28 10:25:30|13276.8|13156.8|13275.53|13155.53|13276.98|13156.98|13275.53|13155.53|10
1624875940000|2021-06-28 10:25:40|13275.73|13155.73|13275.06|13155.06|13275.73|13155.73|13273.76|13153.76|10
1624875950000|2021-06-28 10:25:50|13275.19|13155.19|13265.38|13145.38|13276.04|13156.04|13265.38|13145.38|10
1624875960000|2021-06-28 10:26:00|13264.98|13144.98|13262.33|13142.33|13264.98|13144.98|13262.33|13142.33|10
1624875970000|2021-06-28 10:26:10|13262.08|13142.08|13258.42|13138.42|13262.08|13142.08|13258.36|13138.36|10
1624875980000|2021-06-28 10:26:20|13257.75|13137.75|13258.72|13138.72|13258.73|13138.73|13257.31|13137.31|9
1624875990000|2021-06-28 10:26:30|13258.62|13138.62|13258.43|13138.43|13258.76|13138.76|13257.1|13137.1|10
1624876000000|2021-06-28 10:26:40|13259.39|13139.39|13248.89|13128.89|13259.4|13139.4|13248.89|13128.89|10
1624876010000|2021-06-28 10:26:50|13248.86|13128.86|13235.96|13115.96|13248.86|13128.86|13235.96|13115.96|10
1624876020000|2021-06-28 10:27:00|13234.51|13114.51|13226.43|13106.43|13234.51|13114.51|13226.06|13106.06|10
1624876030000|2021-06-28 10:27:10|13227.02|13107.02|13227.22|13107.22|13227.97|13107.97|13226.22|13106.22|10
1624876040000|2021-06-28 10:27:20|13228.84|13108.84|13233.65|13113.65|13233.65|13113.65|13228.84|13108.84|10
1624876050000|2021-06-28 10:27:30|13233.31|13113.31|13234.7|13114.7|13234.7|13114.7|13233.02|13113.02|10
1624876060000|2021-06-28 10:27:40|13234.72|13114.72|13242.8|13122.8|13242.8|13122.8|13234.72|13114.72|10
1624876070000|2021-06-28 10:27:50|13242.77|13122.77|13250.79|13130.79|13250.79|13130.79|13242.77|13122.77|10
1624876080000|2021-06-28 10:28:00|13250.41|13130.41|13253.72|13133.72|13253.72|13133.72|13250.41|13130.41|10
1624876090000|2021-06-28 10:28:10|13253.94|13133.94|13259|13139|13259|13139|13253.86|13133.86|9
1624876100000|2021-06-28 10:28:20|13258.47|13138.47|13259.83|13139.83|13259.83|13139.83|13258.47|13138.47|9
1624876110000|2021-06-28 10:28:30|13260.35|13140.35|13263.18|13143.18|13263.18|13143.18|13260.35|13140.35|10
1624876120000|2021-06-28 10:28:40|13263.54|13143.54|13261.58|13141.58|13263.54|13143.54|13261.52|13141.52|10
1624876130000|2021-06-28 10:28:50|13261.88|13141.88|13262.01|13142.01|13262.01|13142.01|13261.45|13141.45|10
1624876140000|2021-06-28 10:29:00|13262.39|13142.39|13258.8|13138.8|13262.39|13142.39|13258.8|13138.8|8
1624876150000|2021-06-28 10:29:10|13258.61|13138.61|13259.12|13139.12|13259.24|13139.24|13258.58|13138.58|8
1624876160000|2021-06-28 10:29:20|13259.67|13139.67|13258.45|13138.45|13259.67|13139.67|13258.45|13138.45|10
1624876170000|2021-06-28 10:29:30|13258.22|13138.22|13255.46|13135.46|13258.33|13138.33|13255.46|13135.46|10
1624876180000|2021-06-28 10:29:40|13254.63|13134.63|13251.15|13131.15|13254.63|13134.63|13251.15|13131.15|9
1624876190000|2021-06-28 10:29:50|13251.09|13131.09|13248.98|13128.98|13251.13|13131.13|13248.98|13128.98|10
1624876200000|2021-06-28 10:30:00|13249.53|13129.53|13251.75|13131.75|13251.75|13131.75|13249.53|13129.53|10
1624876210000|2021-06-28 10:30:10|13252.24|13132.24|13255.83|13135.83|13255.83|13135.83|13252.24|13132.24|10
1624876220000|2021-06-28 10:30:20|13256.36|13136.36|13262.54|13142.54|13262.54|13142.54|13256.36|13136.36|10
1624876230000|2021-06-28 10:30:30|13262.97|13142.97|13264.83|13144.83|13264.83|13144.83|13262.41|13142.41|8
1624876240000|2021-06-28 10:30:40|13264.29|13144.29|13263.06|13143.06|13264.29|13144.29|13261.83|13141.83|10
1624876250000|2021-06-28 10:30:50|13263.36|13143.36|13262.3|13142.3|13263.47|13143.47|13262.3|13142.3|10
1624876260000|2021-06-28 10:31:00|13261.26|13141.26|13258.04|13138.04|13261.26|13141.26|13258.04|13138.04|8
1624876270000|2021-06-28 10:31:10|13258.45|13138.45|13263.03|13143.03|13263.03|13143.03|13258.45|13138.45|10
1624876280000|2021-06-28 10:31:20|13262.71|13142.71|13262.67|13142.67|13262.75|13142.75|13261.67|13141.67|10
1624876290000|2021-06-28 10:31:30|13262.56|13142.56|13264|13144|13264|13144|13262.39|13142.39|10
1624876300000|2021-06-28 10:31:40|13265.14|13145.14|13268.84|13148.84|13268.84|13148.84|13265.14|13145.14|10
1624876310000|2021-06-28 10:31:50|13269.21|13149.21|13271.63|13151.63|13271.68|13151.68|13269.21|13149.21|8
1624876320000|2021-06-28 10:32:00|13271.81|13151.81|13275.73|13155.73|13275.93|13155.93|13271.8|13151.8|10
1624876330000|2021-06-28 10:32:10|13275.76|13155.76|13276.66|13156.66|13277.08|13157.08|13275.76|13155.76|10
1624876340000|2021-06-28 10:32:20|13276.75|13156.75|13277.6|13157.6|13277.63|13157.63|13276.4|13156.4|10
1624876350000|2021-06-28 10:32:30|13277.58|13157.58|13279.1|13159.1|13279.1|13159.1|13277.58|13157.58|10
1624876360000|2021-06-28 10:32:40|13279.19|13159.19|13280.19|13160.19|13280.53|13160.53|13279.19|13159.19|10
1624876370000|2021-06-28 10:32:50|13280.42|13160.42|13281.79|13161.79|13281.79|13161.79|13280.27|13160.27|9
1624876380000|2021-06-28 10:33:00|13281.71|13161.71|13281.72|13161.72|13281.84|13161.84|13280.98|13160.98|10
1624876390000|2021-06-28 10:33:10|13283.34|13163.34|13285.19|13165.19|13285.55|13165.55|13283.34|13163.34|9
1624876400000|2021-06-28 10:33:20|13285.27|13165.27|13285.48|13165.48|13285.48|13165.48|13284.76|13164.76|8
1624876410000|2021-06-28 10:33:30|13285.53|13165.53|13286.71|13166.71|13286.86|13166.86|13285.53|13165.53|10
1624876420000|2021-06-28 10:33:40|13288.96|13168.96|13290.09|13170.09|13290.37|13170.37|13288.96|13168.96|10
1624876430000|2021-06-28 10:33:50|13290.04|13170.04|13291.41|13171.41|13291.41|13171.41|13290.04|13170.04|8
1624876440000|2021-06-28 10:34:00|13291.48|13171.48|13295.28|13175.28|13295.32|13175.32|13291.48|13171.48|9
1624876450000|2021-06-28 10:34:10|13295.3|13175.3|13292.56|13172.56|13295.55|13175.55|13292.56|13172.56|10
1624876460000|2021-06-28 10:34:20|13292.35|13172.35|13288.12|13168.12|13292.35|13172.35|13288.12|13168.12|10
1624876470000|2021-06-28 10:34:30|13288.05|13168.05|13279.76|13159.76|13288.1|13168.1|13279.76|13159.76|10
1624876480000|2021-06-28 10:34:40|13278.7|13158.7|13268.19|13148.19|13278.7|13158.7|13268.19|13148.19|10
1624876490000|2021-06-28 10:34:50|13267.91|13147.91|13258.75|13138.75|13267.91|13147.91|13258.75|13138.75|10
1624876500000|2021-06-28 10:35:00|13258.35|13138.35|13247.98|13127.98|13258.35|13138.35|13247.98|13127.98|10
1624876510000|2021-06-28 10:35:10|13247.74|13127.74|13247.39|13127.39|13247.99|13127.99|13247.35|13127.35|10
1624876520000|2021-06-28 10:35:20|13248.4|13128.4|13250.25|13130.25|13250.85|13130.85|13248.4|13128.4|9
1624876530000|2021-06-28 10:35:30|13250.7|13130.7|13252.45|13132.45|13252.45|13132.45|13250.7|13130.7|9
1624876540000|2021-06-28 10:35:40|13253.07|13133.07|13253.25|13133.25|13253.69|13133.69|13252.51|13132.51|10
1624876550000|2021-06-28 10:35:50|13253.54|13133.54|13250|13130|13254.02|13134.02|13250|13130|10
1624876560000|2021-06-28 10:36:00|13249.43|13129.43|13242.1|13122.1|13249.43|13129.43|13242.1|13122.1|10
1624876570000|2021-06-28 10:36:10|13242.81|13122.81|13238.09|13118.09|13242.91|13122.91|13238.09|13118.09|10
1624876580000|2021-06-28 10:36:20|13238.71|13118.71|13234.96|13114.96|13240.25|13120.25|13234.96|13114.96|10
1624876590000|2021-06-28 10:36:30|13233.1|13113.1|13229.82|13109.82|13233.1|13113.1|13229.58|13109.58|10
1624876600000|2021-06-28 10:36:40|13229.87|13109.87|13230.78|13110.78|13230.78|13110.78|13229.31|13109.31|10
1624876610000|2021-06-28 10:36:50|13231.38|13111.38|13235.46|13115.46|13235.46|13115.46|13231.38|13111.38|10
1624876620000|2021-06-28 10:37:00|13236.31|13116.31|13244.66|13124.66|13244.66|13124.66|13236.31|13116.31|10
1624876630000|2021-06-28 10:37:10|13244.79|13124.79|13243.94|13123.94|13245.22|13125.22|13243.94|13123.94|10
1624876640000|2021-06-28 10:37:20|13243.76|13123.76|13242.54|13122.54|13244.43|13124.43|13242.54|13122.54|10
1624876650000|2021-06-28 10:37:30|13242.23|13122.23|13238.27|13118.27|13242.39|13122.39|13238.27|13118.27|10
1624876660000|2021-06-28 10:37:40|13236.72|13116.72|13238.28|13118.28|13238.28|13118.28|13235.65|13115.65|10
1624876670000|2021-06-28 10:37:50|13238.72|13118.72|13238.54|13118.54|13240.93|13120.93|13238.51|13118.51|10
1624876680000|2021-06-28 10:38:00|13238.19|13118.19|13234.63|13114.63|13238.19|13118.19|13234.63|13114.63|10
1624876690000|2021-06-28 10:38:10|13233.69|13113.69|13227.52|13107.52|13233.69|13113.69|13227.52|13107.52|10
1624876700000|2021-06-28 10:38:20|13226.21|13106.21|13217.52|13097.52|13226.28|13106.28|13217.52|13097.52|10
1624876710000|2021-06-28 10:38:30|13217.33|13097.33|13214.43|13094.43|13217.33|13097.33|13214.43|13094.43|9
1624876720000|2021-06-28 10:38:40|13214.06|13094.06|13209.56|13089.56|13214.07|13094.07|13209.56|13089.56|9
1624876730000|2021-06-28 10:38:50|13208.76|13088.76|13211.78|13091.78|13211.78|13091.78|13208.4|13088.4|10
1624876740000|2021-06-28 10:39:00|13211.99|13091.99|13217.36|13097.36|13217.36|13097.36|13211.91|13091.91|9
1624876750000|2021-06-28 10:39:10|13219.97|13099.97|13225.34|13105.34|13225.88|13105.88|13219.97|13099.97|10
1624876760000|2021-06-28 10:39:20|13226.99|13106.99|13228.84|13108.84|13229.48|13109.48|13226.99|13106.99|10
1624876770000|2021-06-28 10:39:30|13228.49|13108.49|13227.22|13107.22|13228.57|13108.57|13227.22|13107.22|10
1624876780000|2021-06-28 10:39:40|13227.18|13107.18|13227.75|13107.75|13227.79|13107.79|13226.62|13106.62|10
1624876790000|2021-06-28 10:39:50|13227.92|13107.92|13228.04|13108.04|13228.79|13108.79|13227.74|13107.74|10
1624876800000|2021-06-28 10:40:00|13228.08|13108.08|13224.23|13104.23|13228.08|13108.08|13224.23|13104.23|9
1624876810000|2021-06-28 10:40:10|13224.25|13104.25|13217.33|13097.33|13224.25|13104.25|13217.33|13097.33|10
1624876820000|2021-06-28 10:40:20|13215.17|13095.17|13206.19|13086.19|13215.17|13095.17|13206.19|13086.19|10
1624876830000|2021-06-28 10:40:30|13205.55|13085.55|13201.44|13081.44|13206.65|13086.65|13201.44|13081.44|10
1624876840000|2021-06-28 10:40:40|13200.3|13080.3|13198.91|13078.91|13200.3|13080.3|13197.54|13077.54|10
1624876850000|2021-06-28 10:40:50|13198.34|13078.34|13195.2|13075.2|13198.37|13078.37|13195.2|13075.2|10
1624876860000|2021-06-28 10:41:00|13195.23|13075.23|13189.18|13069.18|13195.23|13075.23|13189.18|13069.18|10
1624876870000|2021-06-28 10:41:10|13189.03|13069.03|13186.38|13066.38|13189.03|13069.03|13186.38|13066.38|10
1624876880000|2021-06-28 10:41:20|13184.88|13064.88|13172.88|13052.88|13184.88|13064.88|13172.88|13052.88|10
1624876890000|2021-06-28 10:41:30|13171.28|13051.28|13170.32|13050.32|13171.28|13051.28|13168.76|13048.76|10
1624876900000|2021-06-28 10:41:40|13170.23|13050.23|13167.42|13047.42|13170.63|13050.63|13167.42|13047.42|10
1624876910000|2021-06-28 10:41:50|13167.39|13047.39|13168.64|13048.64|13168.94|13048.94|13167.39|13047.39|10
1624876920000|2021-06-28 10:42:00|13169.08|13049.08|13170.24|13050.24|13170.24|13050.24|13168.9|13048.9|10
1624876930000|2021-06-28 10:42:10|13171.2|13051.2|13173.22|13053.22|13173.22|13053.22|13171.2|13051.2|10
1624876940000|2021-06-28 10:42:20|13173.23|13053.23|13179.53|13059.53|13179.53|13059.53|13173.23|13053.23|10
1624876950000|2021-06-28 10:42:30|13181.42|13061.42|13185.43|13065.43|13185.43|13065.43|13181.42|13061.42|9
1624876960000|2021-06-28 10:42:40|13185.35|13065.35|13188.8|13068.8|13188.82|13068.82|13185.35|13065.35|10
1624876970000|2021-06-28 10:42:50|13189.32|13069.32|13190.29|13070.29|13190.53|13070.53|13189.29|13069.29|10
1624876980000|2021-06-28 10:43:00|13190.04|13070.04|13190.69|13070.69|13190.83|13070.83|13190.04|13070.04|10
1624876990000|2021-06-28 10:43:10|13191.51|13071.51|13195.66|13075.66|13195.89|13075.89|13191.51|13071.51|10
1624877000000|2021-06-28 10:43:20|13195.03|13075.03|13197.45|13077.45|13197.45|13077.45|13194.8|13074.8|9
1624877010000|2021-06-28 10:43:30|13198.07|13078.07|13200.44|13080.44|13200.44|13080.44|13198.07|13078.07|9
1624877020000|2021-06-28 10:43:40|13200.7|13080.7|13202.08|13082.08|13202.08|13082.08|13200.6|13080.6|10
1624877030000|2021-06-28 10:43:50|13202.09|13082.09|13202.01|13082.01|13202.65|13082.65|13201.73|13081.73|10
1624877040000|2021-06-28 10:44:00|13202.02|13082.02|13202.63|13082.63|13202.74|13082.74|13201.99|13081.99|9
1624877050000|2021-06-28 10:44:10|13202.54|13082.54|13203.82|13083.82|13203.82|13083.82|13202.53|13082.53|8
1624877060000|2021-06-28 10:44:20|13204.59|13084.59|13208.55|13088.55|13208.55|13088.55|13204.44|13084.44|10
1624877070000|2021-06-28 10:44:30|13209.1|13089.1|13210.12|13090.12|13210.12|13090.12|13208.38|13088.38|9
1624877080000|2021-06-28 10:44:40|13210.25|13090.25|13210.03|13090.03|13210.8|13090.8|13209.76|13089.76|10
1624877090000|2021-06-28 10:44:50|13211.14|13091.14|13213.31|13093.31|13213.31|13093.31|13210.41|13090.41|10
1624877100000|2021-06-28 10:45:00|13213.19|13093.19|13215.04|13095.04|13215.04|13095.04|13212.31|13092.31|10
1624877110000|2021-06-28 10:45:10|13216.1|13096.1|13214.26|13094.26|13216.21|13096.21|13214.26|13094.26|10
1624877120000|2021-06-28 10:45:20|13215.39|13095.39|13216.46|13096.46|13216.46|13096.46|13215.39|13095.39|10
1624877130000|2021-06-28 10:45:30|13216.63|13096.63|13220.87|13100.87|13220.87|13100.87|13216.63|13096.63|10
1624877140000|2021-06-28 10:45:40|13220.92|13100.92|13223.42|13103.42|13223.49|13103.49|13220.89|13100.89|10
1624877150000|2021-06-28 10:45:50|13223.46|13103.46|13225.21|13105.21|13225.39|13105.39|13223.24|13103.24|10
1624877160000|2021-06-28 10:46:00|13226.26|13106.26|13227.02|13107.02|13227.02|13107.02|13226.23|13106.23|8
1624877170000|2021-06-28 10:46:10|13227.1|13107.1|13227.59|13107.59|13227.98|13107.98|13227.1|13107.1|10
1624877180000|2021-06-28 10:46:20|13227.2|13107.2|13223.58|13103.58|13227.2|13107.2|13223.58|13103.58|10
1624877190000|2021-06-28 10:46:30|13222.2|13102.2|13218.56|13098.56|13222.2|13102.2|13218.56|13098.56|10
1624877200000|2021-06-28 10:46:40|13218.93|13098.93|13221.89|13101.89|13221.89|13101.89|13218.63|13098.63|10
1624877210000|2021-06-28 10:46:50|13222.27|13102.27|13224.99|13104.99|13224.99|13104.99|13222.27|13102.27|10
1624877220000|2021-06-28 10:47:00|13226.11|13106.11|13227.47|13107.47|13227.47|13107.47|13226.11|13106.11|9
1624877230000|2021-06-28 10:47:10|13227.48|13107.48|13227.81|13107.81|13227.81|13107.81|13227.27|13107.27|8
1624877240000|2021-06-28 10:47:20|13227.84|13107.84|13226.04|13106.04|13227.84|13107.84|13226.04|13106.04|9
1624877250000|2021-06-28 10:47:30|13225.6|13105.6|13221.31|13101.31|13225.6|13105.6|13221.31|13101.31|8
1624877260000|2021-06-28 10:47:40|13220.84|13100.84|13221.9|13101.9|13221.9|13101.9|13220.29|13100.29|9
1624877270000|2021-06-28 10:47:50|13221.88|13101.88|13223.3|13103.3|13223.3|13103.3|13221.56|13101.56|8
1624877280000|2021-06-28 10:48:00|13223.38|13103.38|13226.67|13106.67|13226.67|13106.67|13223.3|13103.3|10
1624877290000|2021-06-28 10:48:10|13226.42|13106.42|13228.48|13108.48|13228.48|13108.48|13226.42|13106.42|9
1624877300000|2021-06-28 10:48:20|13229.23|13109.23|13230|13110|13230.03|13110.03|13229.12|13109.12|10
1624877310000|2021-06-28 10:48:30|13229.92|13109.92|13227.75|13107.75|13229.92|13109.92|13227.75|13107.75|8
1624877320000|2021-06-28 10:48:40|13227.36|13107.36|13227.91|13107.91|13228.18|13108.18|13227.36|13107.36|8
1624877330000|2021-06-28 10:48:50|13227.93|13107.93|13228.57|13108.57|13228.57|13108.57|13227.36|13107.36|10
1624877340000|2021-06-28 10:49:00|13228.59|13108.59|13225.51|13105.51|13228.59|13108.59|13225.51|13105.51|9
1624877350000|2021-06-28 10:49:10|13225.52|13105.52|13224.48|13104.48|13225.52|13105.52|13224.21|13104.21|10
1624877360000|2021-06-28 10:49:20|13224.49|13104.49|13224.46|13104.46|13224.54|13104.54|13224.37|13104.37|6
1624877370000|2021-06-28 10:49:30|13224.47|13104.47|13230.72|13110.72|13230.72|13110.72|13224.47|13104.47|10
1624877380000|2021-06-28 10:49:40|13230.75|13110.75|13230.57|13110.57|13230.92|13110.92|13230.51|13110.51|9
1624877390000|2021-06-28 10:49:50|13230.75|13110.75|13231|13111|13231.46|13111.46|13230.74|13110.74|9
1624877400000|2021-06-28 10:50:00|13231.03|13111.03|13229.82|13109.82|13231.47|13111.47|13229.57|13109.57|9
1624877410000|2021-06-28 10:50:10|13229.38|13109.38|13231.97|13111.97|13231.98|13111.98|13228.99|13108.99|10
1624877420000|2021-06-28 10:50:20|13232.01|13112.01|13234.91|13114.91|13234.91|13114.91|13232.01|13112.01|10
1624877430000|2021-06-28 10:50:30|13235.6|13115.6|13238.93|13118.93|13238.93|13118.93|13235.6|13115.6|10
1624877440000|2021-06-28 10:50:40|13239.25|13119.25|13246.21|13126.21|13246.21|13126.21|13239.25|13119.25|10
1624877450000|2021-06-28 10:50:50|13248.58|13128.58|13259.61|13139.61|13259.61|13139.61|13248.58|13128.58|10
1624877460000|2021-06-28 10:51:00|13262.12|13142.12|13266.88|13146.88|13266.88|13146.88|13262.12|13142.12|10
1624877470000|2021-06-28 10:51:10|13267.05|13147.05|13269.69|13149.69|13269.69|13149.69|13267.05|13147.05|10
1624877480000|2021-06-28 10:51:20|13270.93|13150.93|13272.67|13152.67|13273.21|13153.21|13270.93|13150.93|10
1624877490000|2021-06-28 10:51:30|13272.75|13152.75|13271.37|13151.37|13272.75|13152.75|13271.37|13151.37|8
1624877500000|2021-06-28 10:51:40|13271.25|13151.25|13270.72|13150.72|13271.25|13151.25|13269.65|13149.65|10
1624877510000|2021-06-28 10:51:50|13271.34|13151.34|13272.76|13152.76|13272.76|13152.76|13271.08|13151.08|10
1624877520000|2021-06-28 10:52:00|13272.72|13152.72|13274.24|13154.24|13274.24|13154.24|13272.72|13152.72|10
1624877530000|2021-06-28 10:52:10|13274.34|13154.34|13275.52|13155.52|13275.52|13155.52|13274.32|13154.32|6
1624877540000|2021-06-28 10:52:20|13275.73|13155.73|13274.27|13154.27|13275.73|13155.73|13274.25|13154.25|8
1624877550000|2021-06-28 10:52:30|13274.12|13154.12|13273.26|13153.26|13274.23|13154.23|13273.26|13153.26|9
1624877560000|2021-06-28 10:52:40|13273.09|13153.09|13272.58|13152.58|13273.1|13153.1|13272.41|13152.41|10
1624877570000|2021-06-28 10:52:50|13272.63|13152.63|13272.85|13152.85|13272.85|13152.85|13272.06|13152.06|10
1624877580000|2021-06-28 10:53:00|13272.8|13152.8|13274.87|13154.87|13274.98|13154.98|13272.8|13152.8|9
1624877590000|2021-06-28 10:53:10|13275.66|13155.66|13279.38|13159.38|13279.38|13159.38|13275.66|13155.66|10
1624877600000|2021-06-28 10:53:20|13279.47|13159.47|13282.4|13162.4|13282.41|13162.41|13279.29|13159.29|10
1624877610000|2021-06-28 10:53:30|13282.97|13162.97|13284.77|13164.77|13285.62|13165.62|13282.97|13162.97|10
1624877620000|2021-06-28 10:53:40|13284.12|13164.12|13284.85|13164.85|13284.85|13164.85|13283.88|13163.88|10
1624877630000|2021-06-28 10:53:50|13284.09|13164.09|13282.67|13162.67|13284.23|13164.23|13282.67|13162.67|8
1624877640000|2021-06-28 10:54:00|13282.66|13162.66|13279.82|13159.82|13282.66|13162.66|13279.82|13159.82|9
1624877650000|2021-06-28 10:54:10|13278.76|13158.76|13277.64|13157.64|13278.76|13158.76|13277.56|13157.56|7
1624877660000|2021-06-28 10:54:20|13277.38|13157.38|13277.11|13157.11|13277.69|13157.69|13277.09|13157.09|10
1624877670000|2021-06-28 10:54:30|13277.09|13157.09|13276.25|13156.25|13277.38|13157.38|13276.17|13156.17|10
1624877680000|2021-06-28 10:54:40|13276.15|13156.15|13275.49|13155.49|13276.2|13156.2|13275.49|13155.49|8
1624877690000|2021-06-28 10:54:50|13275.51|13155.51|13275.87|13155.87|13276.07|13156.07|13275.51|13155.51|10
1624877700000|2021-06-28 10:55:00|13275.93|13155.93|13276.78|13156.78|13277.01|13157.01|13275.81|13155.81|8
1624877710000|2021-06-28 10:55:10|13276.8|13156.8|13277.21|13157.21|13277.59|13157.59|13276.8|13156.8|9
1624877720000|2021-06-28 10:55:20|13276.4|13156.4|13276.25|13156.25|13276.88|13156.88|13276.21|13156.21|9
1624877730000|2021-06-28 10:55:30|13276.27|13156.27|13274.64|13154.64|13276.27|13156.27|13274.64|13154.64|9
1624877740000|2021-06-28 10:55:40|13274.67|13154.67|13273|13153|13274.67|13154.67|13273|13153|7
1624877750000|2021-06-28 10:55:50|13273.01|13153.01|13267.98|13147.98|13273.01|13153.01|13267.98|13147.98|10
1624877760000|2021-06-28 10:56:00|13267.63|13147.63|13266.9|13146.9|13267.63|13147.63|13266.06|13146.06|10
1624877770000|2021-06-28 10:56:10|13266.99|13146.99|13267.04|13147.04|13267.36|13147.36|13266.73|13146.73|9
1624877780000|2021-06-28 10:56:20|13266.96|13146.96|13266.08|13146.08|13266.96|13146.96|13266.08|13146.08|10
1624877790000|2021-06-28 10:56:30|13265.64|13145.64|13264.09|13144.09|13265.78|13145.78|13264.09|13144.09|10
1624877800000|2021-06-28 10:56:40|13263.3|13143.3|13261.3|13141.3|13263.3|13143.3|13261.3|13141.3|8
1624877810000|2021-06-28 10:56:50|13261.28|13141.28|13256.64|13136.64|13261.59|13141.59|13256.64|13136.64|10
1624877820000|2021-06-28 10:57:00|13256.31|13136.31|13253.74|13133.74|13256.31|13136.31|13253.6|13133.6|9
1624877830000|2021-06-28 10:57:10|13253.11|13133.11|13252.4|13132.4|13253.39|13133.39|13252.4|13132.4|9
1624877840000|2021-06-28 10:57:20|13252.21|13132.21|13252.29|13132.29|13252.59|13132.59|13251.37|13131.37|9
1624877850000|2021-06-28 10:57:30|13252.73|13132.73|13253.32|13133.32|13253.32|13133.32|13252.73|13132.73|9
1624877860000|2021-06-28 10:57:40|13253.53|13133.53|13256.31|13136.31|13256.31|13136.31|13253.48|13133.48|10
1624877870000|2021-06-28 10:57:50|13256.77|13136.77|13257.34|13137.34|13257.34|13137.34|13256.2|13136.2|10
1624877880000|2021-06-28 10:58:00|13256.44|13136.44|13256.12|13136.12|13256.68|13136.68|13256|13136|10
1624877890000|2021-06-28 10:58:10|13256.22|13136.22|13254.86|13134.86|13256.38|13136.38|13254.86|13134.86|10
1624877900000|2021-06-28 10:58:20|13255.16|13135.16|13253.81|13133.81|13255.51|13135.51|13253.81|13133.81|10
1624877910000|2021-06-28 10:58:30|13253.84|13133.84|13254.67|13134.67|13254.67|13134.67|13253.84|13133.84|7
1624877920000|2021-06-28 10:58:40|13254.64|13134.64|13253.88|13133.88|13255.18|13135.18|13253.88|13133.88|9
1624877930000|2021-06-28 10:58:50|13253.57|13133.57|13251.92|13131.92|13253.57|13133.57|13251.62|13131.62|9
1624877940000|2021-06-28 10:59:00|13251.72|13131.72|13250.78|13130.78|13251.73|13131.73|13250.78|13130.78|10
1624877950000|2021-06-28 10:59:10|13249.83|13129.83|13249.13|13129.13|13249.83|13129.83|13249.13|13129.13|10
1624877960000|2021-06-28 10:59:20|13249.48|13129.48|13248.37|13128.37|13249.49|13129.49|13248.37|13128.37|8
1624877970000|2021-06-28 10:59:30|13248.88|13128.88|13250.18|13130.18|13250.18|13130.18|13248.88|13128.88|9
1624877980000|2021-06-28 10:59:40|13250.14|13130.14|13251.23|13131.23|13251.23|13131.23|13250.14|13130.14|10
1624877990000|2021-06-28 10:59:50|13251.74|13131.74|13252.28|13132.28|13252.75|13132.75|13251.65|13131.65|8
1624878000000|2021-06-28 11:00:00|13252.34|13132.34|13252.27|13132.27|13252.34|13132.34|13251.71|13131.71|9
1624878010000|2021-06-28 11:00:10|13252.24|13132.24|13253.95|13133.95|13253.95|13133.95|13252.2|13132.2|9
1624878020000|2021-06-28 11:00:20|13254.37|13134.37|13261.22|13141.22|13261.22|13141.22|13254.37|13134.37|10
1624878030000|2021-06-28 11:00:30|13261.84|13141.84|13263.42|13143.42|13263.42|13143.42|13261.84|13141.84|10
1624878040000|2021-06-28 11:00:40|13263.9|13143.9|13268.06|13148.06|13268.17|13148.17|13263.9|13143.9|9
1624878050000|2021-06-28 11:00:50|13268.1|13148.1|13269.25|13149.25|13269.6|13149.6|13267.88|13147.88|10
1624878060000|2021-06-28 11:01:00|13269.85|13149.85|13270.65|13150.65|13270.65|13150.65|13269.85|13149.85|10
1624878070000|2021-06-28 11:01:10|13271.31|13151.31|13272.66|13152.66|13272.92|13152.92|13271.24|13151.24|10
1624878080000|2021-06-28 11:01:20|13273.02|13153.02|13274.17|13154.17|13274.17|13154.17|13273.02|13153.02|8
1624878090000|2021-06-28 11:01:30|13274.2|13154.2|13273.84|13153.84|13274.73|13154.73|13273.84|13153.84|10
1624878100000|2021-06-28 11:01:40|13273.82|13153.82|13273.89|13153.89|13274.31|13154.31|13273.66|13153.66|10
1624878110000|2021-06-28 11:01:50|13273.94|13153.94|13273.47|13153.47|13273.98|13153.98|13273.02|13153.02|9
1624878120000|2021-06-28 11:02:00|13273.46|13153.46|13274.2|13154.2|13274.2|13154.2|13273.4|13153.4|7
1624878130000|2021-06-28 11:02:10|13274.21|13154.21|13278.51|13158.51|13278.51|13158.51|13274.21|13154.21|10
1624878140000|2021-06-28 11:02:20|13279.05|13159.05|13282.62|13162.62|13282.62|13162.62|13279.05|13159.05|9
1624878150000|2021-06-28 11:02:30|13282.68|13162.68|13289.4|13169.4|13291.04|13171.04|13282.68|13162.68|10
1624878160000|2021-06-28 11:02:40|13287.84|13167.84|13284.8|13164.8|13287.84|13167.84|13284.8|13164.8|10
1624878170000|2021-06-28 11:02:50|13284.55|13164.55|13283.04|13163.04|13284.55|13164.55|13283.04|13163.04|9
1624878180000|2021-06-28 11:03:00|13282|13162|13283.85|13163.85|13283.85|13163.85|13282|13162|7
1624878190000|2021-06-28 11:03:10|13283.97|13163.97|13283.77|13163.77|13284.53|13164.53|13283.73|13163.73|9
1624878200000|2021-06-28 11:03:20|13283.15|13163.15|13281.46|13161.46|13283.18|13163.18|13281.46|13161.46|10
1624878210000|2021-06-28 11:03:30|13281.25|13161.25|13278.53|13158.53|13281.62|13161.62|13278.53|13158.53|10
1624878220000|2021-06-28 11:03:40|13278.52|13158.52|13274.51|13154.51|13278.52|13158.52|13274.51|13154.51|9
1624878230000|2021-06-28 11:03:50|13273.1|13153.1|13270.59|13150.59|13273.1|13153.1|13270.59|13150.59|10
1624878240000|2021-06-28 11:04:00|13270.45|13150.45|13269.8|13149.8|13270.45|13150.45|13269.8|13149.8|10
1624878250000|2021-06-28 11:04:10|13269.05|13149.05|13263.62|13143.62|13269.05|13149.05|13263.62|13143.62|9
1624878260000|2021-06-28 11:04:20|13263.86|13143.86|13260.68|13140.68|13263.86|13143.86|13260.68|13140.68|8
1624878270000|2021-06-28 11:04:30|13261.03|13141.03|13263.4|13143.4|13263.4|13143.4|13261.03|13141.03|8
1624878280000|2021-06-28 11:04:40|13263.3|13143.3|13263.73|13143.73|13264.03|13144.03|13263.3|13143.3|6
1624878290000|2021-06-28 11:04:50|13263.61|13143.61|13265.61|13145.61|13265.61|13145.61|13263.57|13143.57|10
1624878300000|2021-06-28 11:05:00|13265.57|13145.57|13267.82|13147.82|13268.27|13148.27|13265.49|13145.49|9
1624878310000|2021-06-28 11:05:10|13267.84|13147.84|13263.97|13143.97|13267.84|13147.84|13263.97|13143.97|9
1624878320000|2021-06-28 11:05:20|13263.91|13143.91|13260.36|13140.36|13263.91|13143.91|13260.36|13140.36|10
1624878330000|2021-06-28 11:05:30|13259.9|13139.9|13254.79|13134.79|13259.9|13139.9|13254.79|13134.79|9
1624878340000|2021-06-28 11:05:40|13254.66|13134.66|13251.49|13131.49|13254.66|13134.66|13251.49|13131.49|10
1624878350000|2021-06-28 11:05:50|13251.44|13131.44|13250.85|13130.85|13251.66|13131.66|13250.85|13130.85|9
1624878360000|2021-06-28 11:06:00|13251.47|13131.47|13249.25|13129.25|13251.82|13131.82|13248.83|13128.83|10
1624878370000|2021-06-28 11:06:10|13247.96|13127.96|13249.01|13129.01|13249.01|13129.01|13247.93|13127.93|9
1624878380000|2021-06-28 11:06:20|13249.6|13129.6|13248.31|13128.31|13249.88|13129.88|13247.83|13127.83|9
1624878390000|2021-06-28 11:06:30|13248.48|13128.48|13250.06|13130.06|13250.06|13130.06|13248.48|13128.48|10
1624878400000|2021-06-28 11:06:40|13250.14|13130.14|13252.57|13132.57|13252.57|13132.57|13250.14|13130.14|9
1624878410000|2021-06-28 11:06:50|13252.77|13132.77|13252.21|13132.21|13253.92|13133.92|13252.21|13132.21|9
1624878420000|2021-06-28 11:07:00|13252.29|13132.29|13247.54|13127.54|13252.29|13132.29|13247.54|13127.54|10
1624878430000|2021-06-28 11:07:10|13246.9|13126.9|13245.56|13125.56|13247.91|13127.91|13245.56|13125.56|10
1624878440000|2021-06-28 11:07:20|13245.27|13125.27|13244.74|13124.74|13245.27|13125.27|13244.74|13124.74|9
1624878450000|2021-06-28 11:07:30|13244.72|13124.72|13246.27|13126.27|13246.27|13126.27|13244.65|13124.65|9
1624878460000|2021-06-28 11:07:40|13245.73|13125.73|13244.77|13124.77|13245.73|13125.73|13244.73|13124.73|10
1624878470000|2021-06-28 11:07:50|13244.59|13124.59|13244.14|13124.14|13244.59|13124.59|13244.14|13124.14|8
1624878480000|2021-06-28 11:08:00|13245.35|13125.35|13246.91|13126.91|13246.91|13126.91|13245.35|13125.35|9
1624878490000|2021-06-28 11:08:10|13246.9|13126.9|13246.17|13126.17|13247.15|13127.15|13246.17|13126.17|9
1624878500000|2021-06-28 11:08:20|13245.65|13125.65|13245.26|13125.26|13245.76|13125.76|13245.15|13125.15|9
1624878510000|2021-06-28 11:08:30|13245.12|13125.12|13246.1|13126.1|13246.1|13126.1|13244.27|13124.27|10
1624878520000|2021-06-28 11:08:40|13246.3|13126.3|13247.97|13127.97|13247.97|13127.97|13246.11|13126.11|10
1624878530000|2021-06-28 11:08:50|13247.91|13127.91|13247.24|13127.24|13248.33|13128.33|13247.24|13127.24|9
1624878540000|2021-06-28 11:09:00|13247.51|13127.51|13248.39|13128.39|13248.39|13128.39|13247.33|13127.33|10
1624878550000|2021-06-28 11:09:10|13248.32|13128.32|13251.2|13131.2|13251.2|13131.2|13248.32|13128.32|10
1624878560000|2021-06-28 11:09:20|13251.26|13131.26|13253.75|13133.75|13254.26|13134.26|13251.26|13131.26|10
1624878570000|2021-06-28 11:09:30|13253.74|13133.74|13255.87|13135.87|13255.87|13135.87|13253.74|13133.74|9
1624878580000|2021-06-28 11:09:40|13255.72|13135.72|13256.66|13136.66|13256.94|13136.94|13255.72|13135.72|7
1624878590000|2021-06-28 11:09:50|13257.63|13137.63|13259.91|13139.91|13259.91|13139.91|13257.63|13137.63|9
1624878600000|2021-06-28 11:10:00|13259.98|13139.98|13261.25|13141.25|13261.25|13141.25|13259.98|13139.98|8
1624878610000|2021-06-28 11:10:10|13261.3|13141.3|13261.55|13141.55|13262.29|13142.29|13261.3|13141.3|10
1624878620000|2021-06-28 11:10:20|13261.58|13141.58|13258.84|13138.84|13261.58|13141.58|13258.84|13138.84|9
1624878630000|2021-06-28 11:10:30|13258.07|13138.07|13257.9|13137.9|13258.07|13138.07|13257.9|13137.9|7
1624878640000|2021-06-28 11:10:40|13257.41|13137.41|13255.91|13135.91|13257.41|13137.41|13255.81|13135.81|8
1624878650000|2021-06-28 11:10:50|13255.94|13135.94|13256|13136|13256.03|13136.03|13255.85|13135.85|9
1624878660000|2021-06-28 11:11:00|13255.75|13135.75|13254.12|13134.12|13255.76|13135.76|13254.12|13134.12|9
1624878670000|2021-06-28 11:11:10|13253.64|13133.64|13250.88|13130.88|13253.64|13133.64|13250.88|13130.88|10
1624878680000|2021-06-28 11:11:20|13250.53|13130.53|13249.52|13129.52|13250.57|13130.57|13249.52|13129.52|9
1624878690000|2021-06-28 11:11:30|13249.53|13129.53|13249.54|13129.54|13250.08|13130.08|13249.53|13129.53|8
1624878700000|2021-06-28 11:11:40|13248.39|13128.39|13248.22|13128.22|13248.76|13128.76|13248.1|13128.1|9
1624878710000|2021-06-28 11:11:50|13247.28|13127.28|13246.05|13126.05|13247.32|13127.32|13246.05|13126.05|9
1624878720000|2021-06-28 11:12:00|13245.21|13125.21|13242.04|13122.04|13245.21|13125.21|13242.04|13122.04|10
1624878730000|2021-06-28 11:12:10|13241.87|13121.87|13237.48|13117.48|13241.87|13121.87|13237.48|13117.48|10
1624878740000|2021-06-28 11:12:20|13237.24|13117.24|13235.57|13115.57|13237.24|13117.24|13235.57|13115.57|9
1624878750000|2021-06-28 11:12:30|13235.52|13115.52|13235.41|13115.41|13235.52|13115.52|13235.23|13115.23|8
1624878760000|2021-06-28 11:12:40|13235.42|13115.42|13233.99|13113.99|13235.7|13115.7|13233.99|13113.99|9
1624878770000|2021-06-28 11:12:50|13234.07|13114.07|13231.44|13111.44|13234.5|13114.5|13231.41|13111.41|10
1624878780000|2021-06-28 11:13:00|13231.26|13111.26|13225.54|13105.54|13231.26|13111.26|13225.48|13105.48|10
1624878790000|2021-06-28 11:13:10|13225.6|13105.6|13224.81|13104.81|13225.6|13105.6|13224.81|13104.81|10
1624878800000|2021-06-28 11:13:20|13224.75|13104.75|13223.74|13103.74|13224.8|13104.8|13223.66|13103.66|10
1624878810000|2021-06-28 11:13:30|13222.6|13102.6|13221.85|13101.85|13222.62|13102.62|13221.84|13101.84|10
1624878820000|2021-06-28 11:13:40|13222.3|13102.3|13222.21|13102.21|13222.72|13102.72|13221.74|13101.74|10
1624878830000|2021-06-28 11:13:50|13222.16|13102.16|13219.91|13099.91|13222.16|13102.16|13219.74|13099.74|10
1624878840000|2021-06-28 11:14:00|13220.18|13100.18|13216.66|13096.66|13220.18|13100.18|13216.21|13096.21|10
1624878850000|2021-06-28 11:14:10|13215.57|13095.57|13210.36|13090.36|13215.57|13095.57|13210.36|13090.36|10
1624878860000|2021-06-28 11:14:20|13210.19|13090.19|13207.66|13087.66|13210.19|13090.19|13207.15|13087.15|10
1624878870000|2021-06-28 11:14:30|13207.94|13087.94|13212.02|13092.02|13212.02|13092.02|13207.94|13087.94|10
1624878880000|2021-06-28 11:14:40|13212.12|13092.12|13213.92|13093.92|13213.92|13093.92|13212.12|13092.12|9
1624878890000|2021-06-28 11:14:50|13214.04|13094.04|13215.37|13095.37|13215.37|13095.37|13214.04|13094.04|8
1624878900000|2021-06-28 11:15:00|13215.16|13095.16|13218.24|13098.24|13218.24|13098.24|13215.16|13095.16|10
1624878910000|2021-06-28 11:15:10|13219.29|13099.29|13224.31|13104.31|13224.31|13104.31|13219.29|13099.29|10
1624878920000|2021-06-28 11:15:20|13225.03|13105.03|13230.64|13110.64|13230.64|13110.64|13225.03|13105.03|9
1624878930000|2021-06-28 11:15:30|13230.49|13110.49|13230.27|13110.27|13230.71|13110.71|13229.95|13109.95|10
1624878940000|2021-06-28 11:15:40|13230.63|13110.63|13230.52|13110.52|13230.86|13110.86|13230.25|13110.25|9
1624878950000|2021-06-28 11:15:50|13231.75|13111.75|13230.64|13110.64|13231.75|13111.75|13230.64|13110.64|6
1624878960000|2021-06-28 11:16:00|13230.9|13110.9|13229.64|13109.64|13231.28|13111.28|13229.64|13109.64|10
1624878970000|2021-06-28 11:16:10|13228.93|13108.93|13228.27|13108.27|13229.31|13109.31|13228.09|13108.09|9
1624878980000|2021-06-28 11:16:20|13228.23|13108.23|13224.54|13104.54|13228.23|13108.23|13224.54|13104.54|10
1624878990000|2021-06-28 11:16:30|13223.42|13103.42|13217.75|13097.75|13223.42|13103.42|13217.73|13097.73|10
1624879000000|2021-06-28 11:16:40|13217.46|13097.46|13215.01|13095.01|13217.46|13097.46|13215.01|13095.01|10
1624879010000|2021-06-28 11:16:50|13215.16|13095.16|13210.85|13090.85|13215.16|13095.16|13210.55|13090.55|10
1624879020000|2021-06-28 11:17:00|13210.73|13090.73|13208.02|13088.02|13210.73|13090.73|13207.95|13087.95|10
1624879030000|2021-06-28 11:17:10|13207.88|13087.88|13206.13|13086.13|13207.88|13087.88|13206.13|13086.13|9
1624879040000|2021-06-28 11:17:20|13205.69|13085.69|13202.28|13082.28|13205.69|13085.69|13202.28|13082.28|9
1624879050000|2021-06-28 11:17:30|13202.06|13082.06|13199.97|13079.97|13202.06|13082.06|13199.97|13079.97|8
1624879060000|2021-06-28 11:17:40|13200.11|13080.11|13199.43|13079.43|13200.11|13080.11|13199.43|13079.43|8
1624879070000|2021-06-28 11:17:50|13199.18|13079.18|13198.83|13078.83|13199.9|13079.9|13198.67|13078.67|10
1624879080000|2021-06-28 11:18:00|13198.79|13078.79|13197.08|13077.08|13198.79|13078.79|13197.08|13077.08|10
1624879090000|2021-06-28 11:18:10|13196.22|13076.22|13200.07|13080.07|13200.07|13080.07|13196.21|13076.21|10
1624879100000|2021-06-28 11:18:20|13200.58|13080.58|13207.4|13087.4|13207.4|13087.4|13200.58|13080.58|10
1624879110000|2021-06-28 11:18:30|13207.97|13087.97|13215.87|13095.87|13215.87|13095.87|13207.79|13087.79|10
1624879120000|2021-06-28 11:18:40|13216.01|13096.01|13219.58|13099.58|13220.41|13100.41|13216.01|13096.01|10
1624879130000|2021-06-28 11:18:50|13218.77|13098.77|13218.28|13098.28|13218.77|13098.77|13216.1|13096.1|10
1624879140000|2021-06-28 11:19:00|13218.5|13098.5|13222.03|13102.03|13222.03|13102.03|13218.5|13098.5|10
1624879150000|2021-06-28 11:19:10|13222.18|13102.18|13221.65|13101.65|13222.48|13102.48|13221.65|13101.65|7
1624879160000|2021-06-28 11:19:20|13221.62|13101.62|13219.41|13099.41|13221.62|13101.62|13219.41|13099.41|10
1624879170000|2021-06-28 11:19:30|13219|13099|13214.98|13094.98|13219|13099|13214.98|13094.98|10
1624879180000|2021-06-28 11:19:40|13214.74|13094.74|13214.68|13094.68|13214.83|13094.83|13214.36|13094.36|9
1624879190000|2021-06-28 11:19:50|13214.81|13094.81|13214.5|13094.5|13214.91|13094.91|13213.99|13093.99|9
1624879200000|2021-06-28 11:20:00|13214.44|13094.44|13212.66|13092.66|13214.49|13094.49|13212.66|13092.66|8
1624879210000|2021-06-28 11:20:10|13212.34|13092.34|13211.61|13091.61|13212.34|13092.34|13211.29|13091.29|9
1624879220000|2021-06-28 11:20:20|13211.6|13091.6|13210.73|13090.73|13212.06|13092.06|13210.73|13090.73|9
1624879230000|2021-06-28 11:20:30|13210.22|13090.22|13211.66|13091.66|13211.66|13091.66|13210.22|13090.22|10
1624879240000|2021-06-28 11:20:40|13211.6|13091.6|13212.36|13092.36|13212.46|13092.46|13211.3|13091.3|10
1624879250000|2021-06-28 11:20:50|13212.58|13092.58|13213.31|13093.31|13214.43|13094.43|13212.29|13092.29|10
1624879260000|2021-06-28 11:21:00|13213.14|13093.14|13211.25|13091.25|13213.14|13093.14|13211.25|13091.25|10
1624879270000|2021-06-28 11:21:10|13211.23|13091.23|13209.26|13089.26|13211.49|13091.49|13209.26|13089.26|10
1624879280000|2021-06-28 11:21:20|13209.49|13089.49|13210.08|13090.08|13210.08|13090.08|13209.31|13089.31|10
1624879290000|2021-06-28 11:21:30|13210.32|13090.32|13213.3|13093.3|13213.3|13093.3|13210.01|13090.01|10
1624879300000|2021-06-28 11:21:40|13213.33|13093.33|13214.16|13094.16|13214.74|13094.74|13213.33|13093.33|10
1624879310000|2021-06-28 11:21:50|13213.93|13093.93|13213.05|13093.05|13213.93|13093.93|13211.18|13091.18|10
1624879320000|2021-06-28 11:22:00|13212.33|13092.33|13209.73|13089.73|13212.33|13092.33|13209.73|13089.73|10
1624879330000|2021-06-28 11:22:10|13209.29|13089.29|13206|13086|13209.29|13089.29|13206|13086|10
1624879340000|2021-06-28 11:22:20|13204.8|13084.8|13203|13083|13204.8|13084.8|13203|13083|9
1624879350000|2021-06-28 11:22:30|13202.91|13082.91|13198.64|13078.64|13202.91|13082.91|13198.64|13078.64|10
1624879360000|2021-06-28 11:22:40|13197.95|13077.95|13194.51|13074.51|13197.95|13077.95|13193.52|13073.52|10
1624879370000|2021-06-28 11:22:50|13194.42|13074.42|13193.85|13073.85|13194.61|13074.61|13193.61|13073.61|9
1624879380000|2021-06-28 11:23:00|13193.94|13073.94|13191.7|13071.7|13193.94|13073.94|13191.7|13071.7|10
1624879390000|2021-06-28 11:23:10|13191.67|13071.67|13191.61|13071.61|13192.24|13072.24|13191.09|13071.09|10
1624879400000|2021-06-28 11:23:20|13190.95|13070.95|13187.27|13067.27|13191.69|13071.69|13187.27|13067.27|10
1624879410000|2021-06-28 11:23:30|13187.1|13067.1|13184.68|13064.68|13187.1|13067.1|13184.68|13064.68|10
1624879420000|2021-06-28 11:23:40|13184.49|13064.49|13181.59|13061.59|13184.49|13064.49|13181.59|13061.59|10
1624879430000|2021-06-28 11:23:50|13181.46|13061.46|13180.91|13060.91|13181.51|13061.51|13180.91|13060.91|10
1624879440000|2021-06-28 11:24:00|13180.53|13060.53|13180.15|13060.15|13181.06|13061.06|13180.15|13060.15|10
1624879450000|2021-06-28 11:24:10|13180.33|13060.33|13182.54|13062.54|13183.07|13063.07|13180.33|13060.33|9
1624879460000|2021-06-28 11:24:20|13183.19|13063.19|13182.72|13062.72|13183.43|13063.43|13182.72|13062.72|10
1624879470000|2021-06-28 11:24:30|13183|13063|13184.63|13064.63|13184.72|13064.72|13182.89|13062.89|10
1624879480000|2021-06-28 11:24:40|13185.22|13065.22|13185.01|13065.01|13185.7|13065.7|13184.92|13064.92|10
1624879490000|2021-06-28 11:24:50|13185.08|13065.08|13184.88|13064.88|13185.51|13065.51|13184.88|13064.88|10
1624879500000|2021-06-28 11:25:00|13184.71|13064.71|13185.99|13065.99|13185.99|13065.99|13184.6|13064.6|10
1624879510000|2021-06-28 11:25:10|13186.83|13066.83|13193.05|13073.05|13193.07|13073.07|13186.83|13066.83|10
1624879520000|2021-06-28 11:25:20|13194.07|13074.07|13197.47|13077.47|13197.47|13077.47|13194.07|13074.07|9
1624879530000|2021-06-28 11:25:30|13197.02|13077.02|13198.32|13078.32|13198.32|13078.32|13197.02|13077.02|9
1624879540000|2021-06-28 11:25:40|13199.95|13079.95|13205.16|13085.16|13205.16|13085.16|13199.95|13079.95|10
1624879550000|2021-06-28 11:25:50|13206.48|13086.48|13210.87|13090.87|13210.87|13090.87|13206.48|13086.48|10
1624879560000|2021-06-28 11:26:00|13210.99|13090.99|13216.1|13096.1|13216.1|13096.1|13210.99|13090.99|9
1624879570000|2021-06-28 11:26:10|13216.32|13096.32|13218.24|13098.24|13218.24|13098.24|13216.32|13096.32|10
1624879580000|2021-06-28 11:26:20|13218.28|13098.28|13217.72|13097.72|13219.17|13099.17|13217.57|13097.57|10
1624879590000|2021-06-28 11:26:30|13218.03|13098.03|13219.52|13099.52|13219.52|13099.52|13217.91|13097.91|10
1624879600000|2021-06-28 11:26:40|13219.53|13099.53|13220|13100|13220|13100|13219.27|13099.27|10
1624879610000|2021-06-28 11:26:50|13220.21|13100.21|13222.32|13102.32|13222.42|13102.42|13220.21|13100.21|9
1624879620000|2021-06-28 11:27:00|13222.44|13102.44|13225.09|13105.09|13225.09|13105.09|13222.08|13102.08|10
1624879630000|2021-06-28 11:27:10|13225.34|13105.34|13228.17|13108.17|13228.17|13108.17|13225.34|13105.34|9
1624879640000|2021-06-28 11:27:20|13229.27|13109.27|13232.43|13112.43|13232.43|13112.43|13229.27|13109.27|9
1624879650000|2021-06-28 11:27:30|13233.28|13113.28|13234.94|13114.94|13234.94|13114.94|13233.28|13113.28|9
1624879660000|2021-06-28 11:27:40|13235.11|13115.11|13235.58|13115.58|13235.58|13115.58|13234.9|13114.9|10
1624879670000|2021-06-28 11:27:50|13237.27|13117.27|13236.24|13116.24|13237.31|13117.31|13235.65|13115.65|9
1624879680000|2021-06-28 11:28:00|13236.8|13116.8|13239.14|13119.14|13239.14|13119.14|13236.8|13116.8|10
1624879690000|2021-06-28 11:28:10|13239.25|13119.25|13241.56|13121.56|13241.56|13121.56|13239.25|13119.25|10
1624879700000|2021-06-28 11:28:20|13241.72|13121.72|13241.44|13121.44|13242.3|13122.3|13241.39|13121.39|9
1624879710000|2021-06-28 11:28:30|13241.14|13121.14|13241.45|13121.45|13242.18|13122.18|13241.14|13121.14|10
1624879720000|2021-06-28 11:28:40|13241.76|13121.76|13239.59|13119.59|13242.32|13122.32|13239.59|13119.59|10
1624879730000|2021-06-28 11:28:50|13239.45|13119.45|13237.98|13117.98|13239.51|13119.51|13237.89|13117.89|10
1624879740000|2021-06-28 11:29:00|13237.85|13117.85|13235.46|13115.46|13237.85|13117.85|13235.05|13115.05|10
1624879750000|2021-06-28 11:29:10|13235.34|13115.34|13234.94|13114.94|13235.9|13115.9|13234.94|13114.94|10
1624879760000|2021-06-28 11:29:20|13234.59|13114.59|13232.96|13112.96|13234.59|13114.59|13232.94|13112.94|10
1624879770000|2021-06-28 11:29:30|13233.01|13113.01|13234.37|13114.37|13234.37|13114.37|13233.01|13113.01|10
1624879780000|2021-06-28 11:29:40|13235.19|13115.19|13236.78|13116.78|13236.81|13116.81|13235.19|13115.19|10
1624879790000|2021-06-28 11:29:50|13236.81|13116.81|13235.94|13115.94|13236.81|13116.81|13235.66|13115.66|8
1624879800000|2021-06-28 11:30:00|13235.82|13115.82|13235.9|13115.9|13236.26|13116.26|13235.4|13115.4|10
1624879810000|2021-06-28 11:30:10|13236|13116|13236.42|13116.42|13236.57|13116.57|13235.98|13115.98|9
1624879820000|2021-06-28 11:30:20|13236.31|13116.31|13234.4|13114.4|13236.31|13116.31|13234.4|13114.4|10
1624879830000|2021-06-28 11:30:30|13233.97|13113.97|13229.85|13109.85|13233.97|13113.97|13229.85|13109.85|10
1624879840000|2021-06-28 11:30:40|13229.34|13109.34|13227.57|13107.57|13229.34|13109.34|13226.78|13106.78|10
1624879850000|2021-06-28 11:30:50|13227.58|13107.58|13226.54|13106.54|13227.59|13107.59|13226.42|13106.42|10
1624879860000|2021-06-28 11:31:00|13226.47|13106.47|13227.14|13107.14|13227.39|13107.39|13226.47|13106.47|8
1624879870000|2021-06-28 11:31:10|13227.28|13107.28|13229.55|13109.55|13229.55|13109.55|13227.25|13107.25|9
1624879880000|2021-06-28 11:31:20|13230.06|13110.06|13231.83|13111.83|13232.51|13112.51|13230.06|13110.06|9
1624879890000|2021-06-28 11:31:30|13231.74|13111.74|13234.65|13114.65|13234.65|13114.65|13231.74|13111.74|10
1624879900000|2021-06-28 11:31:40|13234.61|13114.61|13236.49|13116.49|13236.49|13116.49|13234.61|13114.61|10
1624879910000|2021-06-28 11:31:50|13236.8|13116.8|13241.04|13121.04|13241.55|13121.55|13236.8|13116.8|10
1624879920000|2021-06-28 11:32:00|13241.21|13121.21|13242.84|13122.84|13242.84|13122.84|13241.21|13121.21|10
1624879930000|2021-06-28 11:32:10|13242.96|13122.96|13245.94|13125.94|13246.04|13126.04|13242.96|13122.96|10
1624879940000|2021-06-28 11:32:20|13246.18|13126.18|13243.25|13123.25|13246.18|13126.18|13243.07|13123.07|9
1624879950000|2021-06-28 11:32:30|13243.26|13123.26|13244.88|13124.88|13244.91|13124.91|13243.1|13123.1|8
1624879960000|2021-06-28 11:32:40|13244.93|13124.93|13243.66|13123.66|13244.93|13124.93|13243.66|13123.66|9
1624879970000|2021-06-28 11:32:50|13243.65|13123.65|13242.74|13122.74|13244.16|13124.16|13242.74|13122.74|10
1624879980000|2021-06-28 11:33:00|13242.87|13122.87|13241.01|13121.01|13242.87|13122.87|13239.39|13119.39|10
1624879990000|2021-06-28 11:33:10|13241.11|13121.11|13243.82|13123.82|13243.82|13123.82|13241.11|13121.11|9
1624880000000|2021-06-28 11:33:20|13244|13124|13245.46|13125.46|13245.66|13125.66|13244|13124|10
1624880010000|2021-06-28 11:33:30|13245.55|13125.55|13246.42|13126.42|13246.42|13126.42|13245.51|13125.51|10
1624880020000|2021-06-28 11:33:40|13246.05|13126.05|13245.55|13125.55|13246.2|13126.2|13245.54|13125.54|10
1624880030000|2021-06-28 11:33:50|13245.47|13125.47|13246.52|13126.52|13246.52|13126.52|13245.47|13125.47|9
1624880040000|2021-06-28 11:34:00|13246.45|13126.45|13247.65|13127.65|13247.65|13127.65|13246.23|13126.23|10
1624880050000|2021-06-28 11:34:10|13247.75|13127.75|13249.19|13129.19|13249.69|13129.69|13247.75|13127.75|9
1624880060000|2021-06-28 11:34:20|13249.93|13129.93|13252.24|13132.24|13252.48|13132.48|13249.93|13129.93|10
1624880070000|2021-06-28 11:34:30|13252.14|13132.14|13253.9|13133.9|13253.9|13133.9|13252.14|13132.14|10
1624880080000|2021-06-28 11:34:40|13254.04|13134.04|13255.71|13135.71|13255.71|13135.71|13254.04|13134.04|10
1624880090000|2021-06-28 11:34:50|13255.7|13135.7|13257.53|13137.53|13257.53|13137.53|13255.59|13135.59|9
1624880100000|2021-06-28 11:35:00|13257.54|13137.54|13261.54|13141.54|13261.54|13141.54|13257.54|13137.54|9
1624880110000|2021-06-28 11:35:10|13262.08|13142.08|13276.77|13156.77|13276.77|13156.77|13262.08|13142.08|10
1624880120000|2021-06-28 11:35:20|13276.48|13156.48|13281.52|13161.52|13281.52|13161.52|13276.48|13156.48|10
1624880130000|2021-06-28 11:35:30|13281.74|13161.74|13283.36|13163.36|13284.9|13164.9|13281.74|13161.74|10
1624880140000|2021-06-28 11:35:40|13283.24|13163.24|13284.39|13164.39|13284.91|13164.91|13283.14|13163.14|10
1624880150000|2021-06-28 11:35:50|13284.17|13164.17|13283.32|13163.32|13284.5|13164.5|13283.32|13163.32|9
1624880160000|2021-06-28 11:36:00|13283.04|13163.04|13283.18|13163.18|13283.18|13163.18|13280.78|13160.78|10
1624880170000|2021-06-28 11:36:10|13283.19|13163.19|13283.59|13163.59|13283.74|13163.74|13282.98|13162.98|10
1624880180000|2021-06-28 11:36:20|13283.66|13163.66|13284.85|13164.85|13284.85|13164.85|13283.66|13163.66|10
1624880190000|2021-06-28 11:36:30|13284.8|13164.8|13285.82|13165.82|13285.82|13165.82|13284.5|13164.5|10
1624880200000|2021-06-28 11:36:40|13285.98|13165.98|13284.96|13164.96|13286.04|13166.04|13284.96|13164.96|9
1624880210000|2021-06-28 11:36:50|13284.03|13164.03|13280.99|13160.99|13284.03|13164.03|13280.99|13160.99|10
1624880220000|2021-06-28 11:37:00|13280.85|13160.85|13278.36|13158.36|13280.85|13160.85|13278.36|13158.36|10
1624880230000|2021-06-28 11:37:10|13278.01|13158.01|13277|13157|13278.26|13158.26|13277|13157|10
1624880240000|2021-06-28 11:37:20|13277.08|13157.08|13276.59|13156.59|13277.09|13157.09|13276.53|13156.53|9
1624880250000|2021-06-28 11:37:30|13276.54|13156.54|13274.34|13154.34|13276.54|13156.54|13274.34|13154.34|10
1624880260000|2021-06-28 11:37:40|13273.97|13153.97|13270.63|13150.63|13274.1|13154.1|13270.63|13150.63|10
1624880270000|2021-06-28 11:37:50|13270.62|13150.62|13267.39|13147.39|13270.62|13150.62|13267.39|13147.39|10
1624880280000|2021-06-28 11:38:00|13267.2|13147.2|13263.49|13143.49|13267.2|13147.2|13263.44|13143.44|9
1624880290000|2021-06-28 11:38:10|13262.73|13142.73|13263.86|13143.86|13263.94|13143.94|13262.53|13142.53|9
1624880300000|2021-06-28 11:38:20|13264.25|13144.25|13264.54|13144.54|13264.98|13144.98|13263.64|13143.64|10
1624880310000|2021-06-28 11:38:30|13264.78|13144.78|13264.76|13144.76|13264.99|13144.99|13264.19|13144.19|9
1624880320000|2021-06-28 11:38:40|13264.79|13144.79|13263.1|13143.1|13264.79|13144.79|13263.1|13143.1|10
1624880330000|2021-06-28 11:38:50|13262.94|13142.94|13261.69|13141.69|13262.94|13142.94|13261.69|13141.69|9
1624880340000|2021-06-28 11:39:00|13261.56|13141.56|13262.54|13142.54|13262.86|13142.86|13261.56|13141.56|8
1624880350000|2021-06-28 11:39:10|13262.69|13142.69|13263.21|13143.21|13263.55|13143.55|13262.68|13142.68|9
1624880360000|2021-06-28 11:39:20|13263.15|13143.15|13262.54|13142.54|13263.15|13143.15|13262.36|13142.36|10
1624880370000|2021-06-28 11:39:30|13262.8|13142.8|13261.86|13141.86|13263.04|13143.04|13261.86|13141.86|10
1624880380000|2021-06-28 11:39:40|13261.85|13141.85|13260.62|13140.62|13261.85|13141.85|13260.61|13140.61|9
1624880390000|2021-06-28 11:39:50|13260.8|13140.8|13259.12|13139.12|13260.8|13140.8|13259.06|13139.06|9
1624880400000|2021-06-28 11:40:00|13259.02|13139.02|13258.29|13138.29|13259.02|13139.02|13257.93|13137.93|9
1624880410000|2021-06-28 11:40:10|13258.35|13138.35|13257.53|13137.53|13258.35|13138.35|13257.48|13137.48|10
1624880420000|2021-06-28 11:40:20|13257.45|13137.45|13256.64|13136.64|13257.45|13137.45|13256.64|13136.64|7
1624880430000|2021-06-28 11:40:30|13256.71|13136.71|13256.28|13136.28|13256.91|13136.91|13256.28|13136.28|7
1624880440000|2021-06-28 11:40:40|13256.35|13136.35|13256.32|13136.32|13256.41|13136.41|13256.27|13136.27|7
1624880450000|2021-06-28 11:40:50|13256.31|13136.31|13255.55|13135.55|13256.31|13136.31|13255.53|13135.53|7
1624880460000|2021-06-28 11:41:00|13255.76|13135.76|13254.1|13134.1|13255.84|13135.84|13254.03|13134.03|9
1624880470000|2021-06-28 11:41:10|13254.08|13134.08|13255.82|13135.82|13255.82|13135.82|13254.05|13134.05|9
1624880480000|2021-06-28 11:41:20|13256.52|13136.52|13260.3|13140.3|13260.3|13140.3|13256.51|13136.51|10
1624880490000|2021-06-28 11:41:30|13261.42|13141.42|13262.46|13142.46|13262.85|13142.85|13261.42|13141.42|10
1624880500000|2021-06-28 11:41:40|13262.44|13142.44|13263.19|13143.19|13263.6|13143.6|13262.43|13142.43|10
1624880510000|2021-06-28 11:41:50|13263.21|13143.21|13263.82|13143.82|13263.98|13143.98|13263.21|13143.21|9
1624880520000|2021-06-28 11:42:00|13263.71|13143.71|13268.34|13148.34|13268.34|13148.34|13263.71|13143.71|10
1624880530000|2021-06-28 11:42:10|13268.45|13148.45|13274.27|13154.27|13274.27|13154.27|13268.45|13148.45|9
1624880540000|2021-06-28 11:42:20|13274.86|13154.86|13276.76|13156.76|13276.77|13156.77|13274.86|13154.86|10
1624880550000|2021-06-28 11:42:30|13276.61|13156.61|13274.93|13154.93|13276.61|13156.61|13274.93|13154.93|10
1624880560000|2021-06-28 11:42:40|13274.08|13154.08|13275.42|13155.42|13275.42|13155.42|13273.74|13153.74|10
1624880570000|2021-06-28 11:42:50|13275.94|13155.94|13276.6|13156.6|13276.6|13156.6|13275.72|13155.72|10
1624880580000|2021-06-28 11:43:00|13277.92|13157.92|13279.36|13159.36|13279.36|13159.36|13277.92|13157.92|9
1624880590000|2021-06-28 11:43:10|13279.35|13159.35|13282.34|13162.34|13282.44|13162.44|13279.26|13159.26|10
1624880600000|2021-06-28 11:43:20|13282.28|13162.28|13282.26|13162.26|13282.64|13162.64|13281.69|13161.69|10
1624880610000|2021-06-28 11:43:30|13282.54|13162.54|13284.4|13164.4|13284.46|13164.46|13282.5|13162.5|10
1624880620000|2021-06-28 11:43:40|13285.33|13165.33|13285.81|13165.81|13285.98|13165.98|13285.33|13165.33|9
1624880630000|2021-06-28 11:43:50|13286.11|13166.11|13287.09|13167.09|13287.15|13167.15|13286.11|13166.11|9
1624880640000|2021-06-28 11:44:00|13287.17|13167.17|13288.75|13168.75|13288.75|13168.75|13287.17|13167.17|8
1624880650000|2021-06-28 11:44:10|13288.86|13168.86|13290.01|13170.01|13290.24|13170.24|13288.83|13168.83|10
1624880660000|2021-06-28 11:44:20|13290.13|13170.13|13291|13171|13291.42|13171.42|13290.13|13170.13|9
1624880670000|2021-06-28 11:44:30|13290.62|13170.62|13289.76|13169.76|13290.67|13170.67|13289.69|13169.69|10
1624880680000|2021-06-28 11:44:40|13288.5|13168.5|13288.34|13168.34|13288.84|13168.84|13288.34|13168.34|8
1624880690000|2021-06-28 11:44:50|13288.2|13168.2|13288.07|13168.07|13288.23|13168.23|13287.85|13167.85|9
1624880700000|2021-06-28 11:45:00|13287.97|13167.97|13287.9|13167.9|13287.97|13167.97|13287.27|13167.27|9
1624880710000|2021-06-28 11:45:10|13288.22|13168.22|13283.79|13163.79|13288.41|13168.41|13283.79|13163.79|10
1624880720000|2021-06-28 11:45:20|13283.67|13163.67|13279.1|13159.1|13283.67|13163.67|13279.06|13159.06|10
1624880730000|2021-06-28 11:45:30|13278.63|13158.63|13278.32|13158.32|13278.63|13158.63|13278.32|13158.32|8
1624880740000|2021-06-28 11:45:40|13279.06|13159.06|13278.53|13158.53|13279.28|13159.28|13278.53|13158.53|7
1624880750000|2021-06-28 11:45:50|13278.69|13158.69|13278.05|13158.05|13278.69|13158.69|13278.03|13158.03|9
1624880760000|2021-06-28 11:46:00|13278.13|13158.13|13274.27|13154.27|13278.14|13158.14|13274.27|13154.27|9
1624880770000|2021-06-28 11:46:10|13274.03|13154.03|13273.54|13153.54|13274.03|13154.03|13273.47|13153.47|10
1624880780000|2021-06-28 11:46:20|13273.53|13153.53|13273.48|13153.48|13273.68|13153.68|13273.4|13153.4|8
1624880790000|2021-06-28 11:46:30|13272.44|13152.44|13271.17|13151.17|13272.44|13152.44|13271.17|13151.17|9
1624880800000|2021-06-28 11:46:40|13271.19|13151.19|13270.99|13150.99|13271.24|13151.24|13270.9|13150.9|8
1624880810000|2021-06-28 11:46:50|13270.93|13150.93|13269.68|13149.68|13270.93|13150.93|13269.68|13149.68|9
1624880820000|2021-06-28 11:47:00|13269.69|13149.69|13269.54|13149.54|13269.69|13149.69|13269.12|13149.12|9
1624880830000|2021-06-28 11:47:10|13269.24|13149.24|13268.09|13148.09|13269.24|13149.24|13268.09|13148.09|10
1624880840000|2021-06-28 11:47:20|13267.81|13147.81|13266.05|13146.05|13267.81|13147.81|13266.05|13146.05|9
1624880850000|2021-06-28 11:47:30|13265.68|13145.68|13261.19|13141.19|13265.68|13145.68|13261.19|13141.19|10
1624880860000|2021-06-28 11:47:40|13261.06|13141.06|13260.06|13140.06|13261.63|13141.63|13260.06|13140.06|10
1624880870000|2021-06-28 11:47:50|13260.14|13140.14|13260.71|13140.71|13260.77|13140.77|13260.07|13140.07|8
1624880880000|2021-06-28 11:48:00|13260.76|13140.76|13260.92|13140.92|13261|13141|13260.63|13140.63|10
1624880890000|2021-06-28 11:48:10|13260.71|13140.71|13262.44|13142.44|13262.44|13142.44|13260.71|13140.71|8
1624880900000|2021-06-28 11:48:20|13262.61|13142.61|13263.35|13143.35|13263.41|13143.41|13262.61|13142.61|9
1624880910000|2021-06-28 11:48:30|13263.37|13143.37|13262.34|13142.34|13263.45|13143.45|13262.34|13142.34|10
1624880920000|2021-06-28 11:48:40|13262.09|13142.09|13261.37|13141.37|13262.32|13142.32|13261.37|13141.37|9
1624880930000|2021-06-28 11:48:50|13261.32|13141.32|13258.1|13138.1|13261.32|13141.32|13258|13138|10
1624880940000|2021-06-28 11:49:00|13258.23|13138.23|13257.65|13137.65|13258.23|13138.23|13257.65|13137.65|8
1624880950000|2021-06-28 11:49:10|13257.72|13137.72|13257.6|13137.6|13257.72|13137.72|13257.6|13137.6|6
1624880960000|2021-06-28 11:49:20|13257.52|13137.52|13257.4|13137.4|13257.93|13137.93|13257.4|13137.4|10
1624880970000|2021-06-28 11:49:30|13257.27|13137.27|13258.56|13138.56|13258.86|13138.86|13257.27|13137.27|8
1624880980000|2021-06-28 11:49:40|13258.96|13138.96|13260.11|13140.11|13260.11|13140.11|13258.91|13138.91|10
1624880990000|2021-06-28 11:49:50|13260.05|13140.05|13260.21|13140.21|13260.43|13140.43|13260.05|13140.05|9
1624881000000|2021-06-28 11:50:00|13260.19|13140.19|13263.23|13143.23|13263.23|13143.23|13260.19|13140.19|10
1624881010000|2021-06-28 11:50:10|13262.98|13142.98|13265.71|13145.71|13265.71|13145.71|13262.98|13142.98|10
1624881020000|2021-06-28 11:50:20|13265.4|13145.4|13264.57|13144.57|13265.4|13145.4|13264.45|13144.45|8
1624881030000|2021-06-28 11:50:30|13264.36|13144.36|13262.2|13142.2|13264.41|13144.41|13262.2|13142.2|10
1624881040000|2021-06-28 11:50:40|13262.21|13142.21|13261.32|13141.32|13262.56|13142.56|13261.1|13141.1|9
1624881050000|2021-06-28 11:50:50|13261.44|13141.44|13261.19|13141.19|13261.75|13141.75|13261.19|13141.19|8
1624881060000|2021-06-28 11:51:00|13261|13141|13256.77|13136.77|13261|13141|13256.77|13136.77|10
1624881070000|2021-06-28 11:51:10|13256.48|13136.48|13257.59|13137.59|13257.59|13137.59|13256.43|13136.43|9
1624881080000|2021-06-28 11:51:20|13256.45|13136.45|13256.28|13136.28|13256.45|13136.45|13255.26|13135.26|10
1624881090000|2021-06-28 11:51:30|13256.34|13136.34|13256.27|13136.27|13256.42|13136.42|13256.22|13136.22|9
1624881100000|2021-06-28 11:51:40|13256.19|13136.19|13255.48|13135.48|13256.19|13136.19|13255.48|13135.48|8
1624881110000|2021-06-28 11:51:50|13255.44|13135.44|13254.77|13134.77|13255.44|13135.44|13254.77|13134.77|8
1624881120000|2021-06-28 11:52:00|13254.78|13134.78|13253.89|13133.89|13254.8|13134.8|13253.51|13133.51|9
1624881130000|2021-06-28 11:52:10|13254.09|13134.09|13254.1|13134.1|13254.33|13134.33|13253.85|13133.85|10
1624881140000|2021-06-28 11:52:20|13254.06|13134.06|13253.78|13133.78|13254.16|13134.16|13253.77|13133.77|6
1624881150000|2021-06-28 11:52:30|13253.64|13133.64|13251.86|13131.86|13253.64|13133.64|13251.86|13131.86|9
1624881160000|2021-06-28 11:52:40|13251.84|13131.84|13250.89|13130.89|13251.93|13131.93|13250.82|13130.82|7
1624881170000|2021-06-28 11:52:50|13250.6|13130.6|13249.92|13129.92|13250.64|13130.64|13249.61|13129.61|10
1624881180000|2021-06-28 11:53:00|13249.85|13129.85|13248.71|13128.71|13249.88|13129.88|13248.71|13128.71|8
1624881190000|2021-06-28 11:53:10|13249.02|13129.02|13249.52|13129.52|13249.52|13129.52|13249.02|13129.02|9
1624881200000|2021-06-28 11:53:20|13249.88|13129.88|13249.49|13129.49|13250.21|13130.21|13249.49|13129.49|10
1624881210000|2021-06-28 11:53:30|13249.58|13129.58|13249.97|13129.97|13250.64|13130.64|13249.58|13129.58|8
1624881220000|2021-06-28 11:53:40|13249.9|13129.9|13250.37|13130.37|13250.5|13130.5|13249.85|13129.85|8
1624881230000|2021-06-28 11:53:50|13250.17|13130.17|13243.97|13123.97|13250.5|13130.5|13243.97|13123.97|10
1624881240000|2021-06-28 11:54:00|13243.59|13123.59|13241.75|13121.75|13243.87|13123.87|13241.75|13121.75|10
1624881250000|2021-06-28 11:54:10|13241.67|13121.67|13239.31|13119.31|13241.67|13121.67|13239.31|13119.31|10
1624881260000|2021-06-28 11:54:20|13239.29|13119.29|13238.24|13118.24|13239.29|13119.29|13237.99|13117.99|10
1624881270000|2021-06-28 11:54:30|13239.12|13119.12|13239.09|13119.09|13239.24|13119.24|13238.95|13118.95|10
1624881280000|2021-06-28 11:54:40|13239.01|13119.01|13239.06|13119.06|13239.14|13119.14|13239|13119|8
1624881290000|2021-06-28 11:54:50|13239.07|13119.07|13239.74|13119.74|13239.74|13119.74|13239.03|13119.03|6
1624881300000|2021-06-28 11:55:00|13239.71|13119.71|13238.15|13118.15|13239.78|13119.78|13238.15|13118.15|9
1624881310000|2021-06-28 11:55:10|13238.36|13118.36|13237.21|13117.21|13238.49|13118.49|13237.21|13117.21|9
1624881320000|2021-06-28 11:55:20|13237.26|13117.26|13236.46|13116.46|13237.88|13117.88|13236.46|13116.46|10
1624881330000|2021-06-28 11:55:30|13235.92|13115.92|13233.42|13113.42|13235.92|13115.92|13233.42|13113.42|9
1624881340000|2021-06-28 11:55:40|13232.71|13112.71|13222.43|13102.43|13232.71|13112.71|13222.43|13102.43|10
1624881350000|2021-06-28 11:55:50|13222.13|13102.13|13223.27|13103.27|13226.16|13106.16|13220.39|13100.39|10
1624881360000|2021-06-28 11:56:00|13223.15|13103.15|13222.82|13102.82|13223.7|13103.7|13221.93|13101.93|10
1624881370000|2021-06-28 11:56:10|13222.81|13102.81|13222.26|13102.26|13223.41|13103.41|13222.26|13102.26|10
1624881380000|2021-06-28 11:56:20|13222.03|13102.03|13226.64|13106.64|13226.97|13106.97|13222.03|13102.03|10
1624881390000|2021-06-28 11:56:30|13225.88|13105.88|13219.64|13099.64|13225.88|13105.88|13219.64|13099.64|10
1624881400000|2021-06-28 11:56:40|13219.31|13099.31|13220.38|13100.38|13220.38|13100.38|13218.65|13098.65|10
1624881410000|2021-06-28 11:56:50|13220.14|13100.14|13222.61|13102.61|13223.56|13103.56|13219.76|13099.76|10
1624881420000|2021-06-28 11:57:00|13222.54|13102.54|13223.96|13103.96|13223.96|13103.96|13221.92|13101.92|10
1624881430000|2021-06-28 11:57:10|13224.04|13104.04|13220.03|13100.03|13224.04|13104.04|13220.03|13100.03|10
1624881440000|2021-06-28 11:57:20|13219.93|13099.93|13220.31|13100.31|13220.4|13100.4|13219.08|13099.08|10
1624881450000|2021-06-28 11:57:30|13220.27|13100.27|13217.14|13097.14|13220.32|13100.32|13217.14|13097.14|10
1624881460000|2021-06-28 11:57:40|13217.06|13097.06|13217.01|13097.01|13217.06|13097.06|13216.29|13096.29|10
1624881470000|2021-06-28 11:57:50|13217.06|13097.06|13220.21|13100.21|13220.21|13100.21|13217.06|13097.06|10
1624881480000|2021-06-28 11:58:00|13220.66|13100.66|13221.43|13101.43|13221.43|13101.43|13220.66|13100.66|8
1624881490000|2021-06-28 11:58:10|13221.42|13101.42|13222.9|13102.9|13222.9|13102.9|13221.42|13101.42|8
1624881500000|2021-06-28 11:58:20|13222.84|13102.84|13224.17|13104.17|13224.17|13104.17|13222.53|13102.53|10
1624881510000|2021-06-28 11:58:30|13224.56|13104.56|13225.04|13105.04|13225.67|13105.67|13224.55|13104.55|9
1624881520000|2021-06-28 11:58:40|13224.38|13104.38|13224.77|13104.77|13224.77|13104.77|13224.19|13104.19|8
1624881530000|2021-06-28 11:58:50|13224.57|13104.57|13223.97|13103.97|13224.57|13104.57|13223.89|13103.89|9
1624881540000|2021-06-28 11:59:00|13223.91|13103.91|13224.88|13104.88|13224.88|13104.88|13222.49|13102.49|10
1624881550000|2021-06-28 11:59:10|13224.97|13104.97|13225.7|13105.7|13225.7|13105.7|13224.67|13104.67|9
1624881560000|2021-06-28 11:59:20|13225.62|13105.62|13226.62|13106.62|13226.75|13106.75|13225.57|13105.57|9
1624881570000|2021-06-28 11:59:30|13226.69|13106.69|13226.98|13106.98|13227.13|13107.13|13226.68|13106.68|9
1624881580000|2021-06-28 11:59:40|13226.88|13106.88|13231.02|13111.02|13231.02|13111.02|13226.87|13106.87|10
1624881590000|2021-06-28 11:59:50|13231.29|13111.29|13232.58|13112.58|13232.58|13112.58|13231.29|13111.29|10
1624881600000|2021-06-28 12:00:00|13233.25|13113.25|13235.58|13115.58|13235.65|13115.65|13233.25|13113.25|10
1624881610000|2021-06-28 12:00:10|13236.03|13116.03|13234.27|13114.27|13236.18|13116.18|13234.27|13114.27|10
1624881620000|2021-06-28 12:00:20|13234.26|13114.26|13231.28|13111.28|13235.28|13115.28|13231.28|13111.28|10
1624881630000|2021-06-28 12:00:30|13231.48|13111.48|13225.28|13105.28|13231.48|13111.48|13225.28|13105.28|10
1624881640000|2021-06-28 12:00:40|13225.32|13105.32|13225.84|13105.84|13225.84|13105.84|13224.06|13104.06|10
1624881650000|2021-06-28 12:00:50|13225.9|13105.9|13225.72|13105.72|13226.28|13106.28|13225.67|13105.67|8
1624881660000|2021-06-28 12:01:00|13225.22|13105.22|13220.62|13100.62|13225.22|13105.22|13220.62|13100.62|9
1624881670000|2021-06-28 12:01:10|13220.66|13100.66|13216.86|13096.86|13220.66|13100.66|13216.86|13096.86|10
1624881680000|2021-06-28 12:01:20|13216.54|13096.54|13213.81|13093.81|13216.54|13096.54|13213.81|13093.81|10
1624881690000|2021-06-28 12:01:30|13214.59|13094.59|13207.07|13087.07|13214.59|13094.59|13207.07|13087.07|10
1624881700000|2021-06-28 12:01:40|13205.41|13085.41|13199.6|13079.6|13205.41|13085.41|13199.22|13079.22|10
1624881710000|2021-06-28 12:01:50|13198.18|13078.18|13189.5|13069.5|13198.18|13078.18|13188.95|13068.95|10
1624881720000|2021-06-28 12:02:00|13186.25|13066.25|13178.77|13058.77|13186.25|13066.25|13178.77|13058.77|10
1624881730000|2021-06-28 12:02:10|13178.43|13058.43|13172.36|13052.36|13178.43|13058.43|13171.55|13051.55|10
1624881740000|2021-06-28 12:02:20|13169.18|13049.18|13173.94|13053.94|13173.94|13053.94|13168|13048|10
1624881750000|2021-06-28 12:02:30|13174.83|13054.83|13179.49|13059.49|13179.6|13059.6|13174.83|13054.83|10
1624881760000|2021-06-28 12:02:40|13180.76|13060.76|13180.61|13060.61|13181.67|13061.67|13180.26|13060.26|10
1624881770000|2021-06-28 12:02:50|13180.57|13060.57|13181.13|13061.13|13182.45|13062.45|13180.37|13060.37|10
1624881780000|2021-06-28 12:03:00|13180.92|13060.92|13181.58|13061.58|13182.22|13062.22|13180.75|13060.75|10
1624881790000|2021-06-28 12:03:10|13181.77|13061.77|13179.31|13059.31|13181.77|13061.77|13178.97|13058.97|10
1624881800000|2021-06-28 12:03:20|13179.38|13059.38|13180.86|13060.86|13181.21|13061.21|13178.65|13058.65|9
1624881810000|2021-06-28 12:03:30|13180.34|13060.34|13176.55|13056.55|13180.34|13060.34|13176.55|13056.55|10
1624881820000|2021-06-28 12:03:40|13176.47|13056.47|13172.51|13052.51|13176.47|13056.47|13172.51|13052.51|10
1624881830000|2021-06-28 12:03:50|13171.66|13051.66|13174.95|13054.95|13174.95|13054.95|13171.66|13051.66|10
1624881840000|2021-06-28 12:04:00|13174.83|13054.83|13176.77|13056.77|13176.77|13056.77|13173.81|13053.81|9
1624881850000|2021-06-28 12:04:10|13177.56|13057.56|13178.47|13058.47|13178.47|13058.47|13177.56|13057.56|9
1624881860000|2021-06-28 12:04:20|13178.77|13058.77|13183.85|13063.85|13183.85|13063.85|13178.77|13058.77|9
1624881870000|2021-06-28 12:04:30|13184.04|13064.04|13189.16|13069.16|13189.16|13069.16|13184|13064|10
1624881880000|2021-06-28 12:04:40|13190.02|13070.02|13194.67|13074.67|13194.67|13074.67|13190.02|13070.02|10
1624881890000|2021-06-28 12:04:50|13195.21|13075.21|13195.99|13075.99|13196.44|13076.44|13195.21|13075.21|9
1624881900000|2021-06-28 12:05:00|13196.64|13076.64|13198.71|13078.71|13198.71|13078.71|13196.6|13076.6|10
1624881910000|2021-06-28 12:05:10|13199.16|13079.16|13200.37|13080.37|13200.37|13080.37|13198.62|13078.62|10
1624881920000|2021-06-28 12:05:20|13201|13081|13216.2|13096.2|13216.2|13096.2|13201|13081|10
1624881930000|2021-06-28 12:05:30|13216.51|13096.51|13224.74|13104.74|13224.74|13104.74|13216.51|13096.51|10
1624881940000|2021-06-28 12:05:40|13226.58|13106.58|13231.13|13111.13|13231.13|13111.13|13226.58|13106.58|10
1624881950000|2021-06-28 12:05:50|13232.48|13112.48|13237.23|13117.23|13237.23|13117.23|13232.41|13112.41|10
1624881960000|2021-06-28 12:06:00|13237.3|13117.3|13241.94|13121.94|13241.94|13121.94|13237.3|13117.3|10
1624881970000|2021-06-28 12:06:10|13241.77|13121.77|13250.83|13130.83|13250.83|13130.83|13241.77|13121.77|10
1624881980000|2021-06-28 12:06:20|13251.61|13131.61|13257.59|13137.59|13257.59|13137.59|13251.61|13131.61|10
1624881990000|2021-06-28 12:06:30|13257.48|13137.48|13258.1|13138.1|13258.1|13138.1|13257.1|13137.1|10
1624882000000|2021-06-28 12:06:40|13258.15|13138.15|13260.26|13140.26|13260.27|13140.27|13258.15|13138.15|10
1624882010000|2021-06-28 12:06:50|13260.94|13140.94|13262.99|13142.99|13262.99|13142.99|13260.94|13140.94|10
1624882020000|2021-06-28 12:07:00|13263.01|13143.01|13265.59|13145.59|13266.28|13146.28|13263.01|13143.01|10
1624882030000|2021-06-28 12:07:10|13266.14|13146.14|13265.13|13145.13|13266.66|13146.66|13265.13|13145.13|8
1624882040000|2021-06-28 12:07:20|13265.12|13145.12|13263.94|13143.94|13265.18|13145.18|13263.63|13143.63|10
1624882050000|2021-06-28 12:07:30|13263.62|13143.62|13259.98|13139.98|13263.62|13143.62|13259.98|13139.98|10
1624882060000|2021-06-28 12:07:40|13259.74|13139.74|13258.63|13138.63|13259.74|13139.74|13258.6|13138.6|8
1624882070000|2021-06-28 12:07:50|13259.52|13139.52|13261.81|13141.81|13261.81|13141.81|13259.46|13139.46|10
1624882080000|2021-06-28 12:08:00|13262.65|13142.65|13263.59|13143.59|13263.59|13143.59|13262.17|13142.17|8
1624882090000|2021-06-28 12:08:10|13264.5|13144.5|13266.52|13146.52|13266.94|13146.94|13264.5|13144.5|10
1624882100000|2021-06-28 12:08:20|13265.71|13145.71|13264.53|13144.53|13265.71|13145.71|13263.68|13143.68|10
1624882110000|2021-06-28 12:08:30|13262.21|13142.21|13259.97|13139.97|13262.21|13142.21|13259.97|13139.97|10
1624882120000|2021-06-28 12:08:40|13259.89|13139.89|13258.4|13138.4|13259.89|13139.89|13258.27|13138.27|10
1624882130000|2021-06-28 12:08:50|13257.8|13137.8|13255.99|13135.99|13257.8|13137.8|13255.99|13135.99|10
1624882140000|2021-06-28 12:09:00|13255.63|13135.63|13254.55|13134.55|13255.68|13135.68|13254.55|13134.55|9
1624882150000|2021-06-28 12:09:10|13254.61|13134.61|13256.49|13136.49|13256.54|13136.54|13253.96|13133.96|8
1624882160000|2021-06-28 12:09:20|13256.57|13136.57|13257.88|13137.88|13257.88|13137.88|13255.77|13135.77|10
1624882170000|2021-06-28 12:09:30|13257.69|13137.69|13256.45|13136.45|13257.69|13137.69|13256.45|13136.45|7
1624882180000|2021-06-28 12:09:40|13256.86|13136.86|13257.29|13137.29|13257.29|13137.29|13256.47|13136.47|10
1624882190000|2021-06-28 12:09:50|13257.37|13137.37|13258.06|13138.06|13258.13|13138.13|13257.37|13137.37|10
1624882200000|2021-06-28 12:10:00|13257.32|13137.32|13256.8|13136.8|13257.32|13137.32|13256.7|13136.7|9
1624882210000|2021-06-28 12:10:10|13257.29|13137.29|13258.77|13138.77|13258.77|13138.77|13257.16|13137.16|8
1624882220000|2021-06-28 12:10:20|13259.16|13139.16|13257.97|13137.97|13259.45|13139.45|13257.97|13137.97|10
1624882230000|2021-06-28 12:10:30|13258.05|13138.05|13257.37|13137.37|13258.07|13138.07|13257.32|13137.32|9
1624882240000|2021-06-28 12:10:40|13257.39|13137.39|13254.95|13134.95|13257.39|13137.39|13254.95|13134.95|9
1624882250000|2021-06-28 12:10:50|13254.98|13134.98|13250.71|13130.71|13254.98|13134.98|13250.71|13130.71|10
1624882260000|2021-06-28 12:11:00|13249.73|13129.73|13246.55|13126.55|13249.73|13129.73|13246.39|13126.39|10
1624882270000|2021-06-28 12:11:10|13246.83|13126.83|13247.35|13127.35|13247.35|13127.35|13246.39|13126.39|9
1624882280000|2021-06-28 12:11:20|13247.36|13127.36|13247.07|13127.07|13248.47|13128.47|13247.07|13127.07|8
1624882290000|2021-06-28 12:11:30|13247.05|13127.05|13244.58|13124.58|13247.05|13127.05|13244.58|13124.58|10
1624882300000|2021-06-28 12:11:40|13244.18|13124.18|13242.89|13122.89|13244.18|13124.18|13242.89|13122.89|9
1624882310000|2021-06-28 12:11:50|13242.41|13122.41|13241.17|13121.17|13242.41|13122.41|13241.17|13121.17|10
1624882320000|2021-06-28 12:12:00|13239.67|13119.67|13237.78|13117.78|13239.67|13119.67|13237.29|13117.29|10
1624882330000|2021-06-28 12:12:10|13238.29|13118.29|13242.21|13122.21|13242.21|13122.21|13238.23|13118.23|10
1624882340000|2021-06-28 12:12:20|13241.97|13121.97|13243.32|13123.32|13243.39|13123.39|13241.8|13121.8|10
1624882350000|2021-06-28 12:12:30|13243.33|13123.33|13242.05|13122.05|13243.33|13123.33|13242.04|13122.04|9
1624882360000|2021-06-28 12:12:40|13241.84|13121.84|13241.46|13121.46|13241.84|13121.84|13241.12|13121.12|9
1624882370000|2021-06-28 12:12:50|13242.75|13122.75|13244.52|13124.52|13244.57|13124.57|13242.62|13122.62|9
1624882380000|2021-06-28 12:13:00|13244.74|13124.74|13245.02|13125.02|13245.43|13125.43|13244.74|13124.74|10
1624882390000|2021-06-28 12:13:10|13245.03|13125.03|13244.6|13124.6|13245.06|13125.06|13244.32|13124.32|9
1624882400000|2021-06-28 12:13:20|13244.53|13124.53|13243.43|13123.43|13244.53|13124.53|13243.43|13123.43|9
1624882410000|2021-06-28 12:13:30|13242.83|13122.83|13246.7|13126.7|13246.7|13126.7|13242.83|13122.83|10
1624882420000|2021-06-28 12:13:40|13247.03|13127.03|13249.01|13129.01|13249.44|13129.44|13247.03|13127.03|9
1624882430000|2021-06-28 12:13:50|13249.37|13129.37|13250.12|13130.12|13250.32|13130.32|13249.37|13129.37|10
1624882440000|2021-06-28 12:14:00|13249.98|13129.98|13250.99|13130.99|13250.99|13130.99|13249.98|13129.98|9
1624882450000|2021-06-28 12:14:10|13250.65|13130.65|13251.49|13131.49|13251.49|13131.49|13250.65|13130.65|8
1624882460000|2021-06-28 12:14:20|13252.35|13132.35|13253.45|13133.45|13253.45|13133.45|13252.35|13132.35|10
1624882470000|2021-06-28 12:14:30|13253.19|13133.19|13254.47|13134.47|13254.47|13134.47|13253.19|13133.19|9
1624882480000|2021-06-28 12:14:40|13254.56|13134.56|13256.64|13136.64|13256.74|13136.74|13254.56|13134.56|10
1624882490000|2021-06-28 12:14:50|13256.97|13136.97|13257.18|13137.18|13257.18|13137.18|13256.39|13136.39|10
1624882500000|2021-06-28 12:15:00|13257.63|13137.63|13258.58|13138.58|13259.5|13139.5|13257.4|13137.4|9
1624882510000|2021-06-28 12:15:10|13258.7|13138.7|13258.36|13138.36|13259.33|13139.33|13258.36|13138.36|10
1624882520000|2021-06-28 12:15:20|13258.32|13138.32|13257.96|13137.96|13258.32|13138.32|13257.4|13137.4|10
1624882530000|2021-06-28 12:15:30|13257.9|13137.9|13256.86|13136.86|13257.9|13137.9|13256.86|13136.86|8
1624882540000|2021-06-28 12:15:40|13256.92|13136.92|13256.32|13136.32|13256.92|13136.92|13256.32|13136.32|9
1624882550000|2021-06-28 12:15:50|13256.34|13136.34|13256.48|13136.48|13256.84|13136.84|13256.34|13136.34|6
1624882560000|2021-06-28 12:16:00|13256.47|13136.47|13257.24|13137.24|13257.24|13137.24|13256.47|13136.47|9
1624882570000|2021-06-28 12:16:10|13257.38|13137.38|13263.99|13143.99|13263.99|13143.99|13257.18|13137.18|10
1624882580000|2021-06-28 12:16:20|13264.37|13144.37|13269.64|13149.64|13269.64|13149.64|13264.37|13144.37|9
1624882590000|2021-06-28 12:16:30|13269.8|13149.8|13277.19|13157.19|13277.19|13157.19|13269.8|13149.8|10
1624882600000|2021-06-28 12:16:40|13279.78|13159.78|13295.07|13175.07|13295.07|13175.07|13279.78|13159.78|10
1624882610000|2021-06-28 12:16:50|13294.59|13174.59|13308.81|13188.81|13308.81|13188.81|13294.59|13174.59|10
1624882620000|2021-06-28 12:17:00|13308.98|13188.98|13308.64|13188.64|13310.46|13190.46|13308.64|13188.64|10
1624882630000|2021-06-28 12:17:10|13308.73|13188.73|13321.26|13201.26|13321.26|13201.26|13308.69|13188.69|10
1624882640000|2021-06-28 12:17:20|13321.59|13201.59|13321.29|13201.29|13322.59|13202.59|13321.29|13201.29|10
1624882650000|2021-06-28 12:17:30|13321.36|13201.36|13329.92|13209.92|13329.92|13209.92|13320.82|13200.82|10
1624882660000|2021-06-28 12:17:40|13333.46|13213.46|13341.1|13221.1|13341.24|13221.24|13333.46|13213.46|10
1624882670000|2021-06-28 12:17:50|13345.46|13225.46|13348.07|13228.07|13348.5|13228.5|13345.46|13225.46|10
1624882680000|2021-06-28 12:18:00|13348.1|13228.1|13352.08|13232.08|13352.08|13232.08|13348.1|13228.1|10
1624882690000|2021-06-28 12:18:10|13352.9|13232.9|13358.76|13238.76|13359.14|13239.14|13352.9|13232.9|10
1624882700000|2021-06-28 12:18:20|13358.59|13238.59|13362.57|13242.57|13362.57|13242.57|13358.59|13238.59|10
1624882710000|2021-06-28 12:18:30|13362.44|13242.44|13363.13|13243.13|13363.4|13243.4|13362.28|13242.28|10
1624882720000|2021-06-28 12:18:40|13364.01|13244.01|13365.98|13245.98|13365.98|13245.98|13364.01|13244.01|10
1624882730000|2021-06-28 12:18:50|13366.06|13246.06|13364.13|13244.13|13366.06|13246.06|13363.52|13243.52|10
1624882740000|2021-06-28 12:19:00|13363.89|13243.89|13359.89|13239.89|13363.89|13243.89|13359.89|13239.89|10
1624882750000|2021-06-28 12:19:10|13359.68|13239.68|13357.5|13237.5|13360.03|13240.03|13357.5|13237.5|9
1624882760000|2021-06-28 12:19:20|13357.22|13237.22|13356.86|13236.86|13357.22|13237.22|13355.66|13235.66|10
1624882770000|2021-06-28 12:19:30|13356.31|13236.31|13355.48|13235.48|13356.96|13236.96|13355.48|13235.48|10
1624882780000|2021-06-28 12:19:40|13355.47|13235.47|13354.94|13234.94|13355.7|13235.7|13354.9|13234.9|9
1624882790000|2021-06-28 12:19:50|13354.97|13234.97|13354.43|13234.43|13355.08|13235.08|13354.07|13234.07|8
1624882800000|2021-06-28 12:20:00|13354.44|13234.44|13353.14|13233.14|13354.58|13234.58|13353.14|13233.14|9
1624882810000|2021-06-28 12:20:10|13353.12|13233.12|13349.82|13229.82|13353.12|13233.12|13349.82|13229.82|10
1624882820000|2021-06-28 12:20:20|13349.51|13229.51|13347.48|13227.48|13349.51|13229.51|13347.14|13227.14|9
1624882830000|2021-06-28 12:20:30|13347.32|13227.32|13345.2|13225.2|13347.32|13227.32|13345.2|13225.2|9
1624882840000|2021-06-28 12:20:40|13345.11|13225.11|13344.25|13224.25|13345.11|13225.11|13344.25|13224.25|10
1624882850000|2021-06-28 12:20:50|13344.35|13224.35|13347.54|13227.54|13347.55|13227.55|13344.35|13224.35|10
1624882860000|2021-06-28 12:21:00|13347.56|13227.56|13348.96|13228.96|13348.98|13228.98|13347.56|13227.56|10
1624882870000|2021-06-28 12:21:10|13349.24|13229.24|13348.67|13228.67|13349.74|13229.74|13348.67|13228.67|10
1624882880000|2021-06-28 12:21:20|13349.02|13229.02|13344.98|13224.98|13349.02|13229.02|13344.98|13224.98|9
1624882890000|2021-06-28 12:21:30|13344.85|13224.85|13340.74|13220.74|13344.85|13224.85|13340.74|13220.74|10
1624882900000|2021-06-28 12:21:40|13339.34|13219.34|13336.7|13216.7|13339.34|13219.34|13336.7|13216.7|10
1624882910000|2021-06-28 12:21:50|13336.73|13216.73|13334.66|13214.66|13336.73|13216.73|13334.66|13214.66|9
1624882920000|2021-06-28 12:22:00|13334.56|13214.56|13334.71|13214.71|13335.47|13215.47|13334.56|13214.56|10
1624882930000|2021-06-28 12:22:10|13334.95|13214.95|13333.43|13213.43|13334.97|13214.97|13333.43|13213.43|9
1624882940000|2021-06-28 12:22:20|13333.62|13213.62|13330.12|13210.12|13333.62|13213.62|13330.12|13210.12|9
1624882950000|2021-06-28 12:22:30|13329.8|13209.8|13330.62|13210.62|13330.62|13210.62|13329.2|13209.2|10
1624882960000|2021-06-28 12:22:40|13330.59|13210.59|13331.56|13211.56|13331.56|13211.56|13330.59|13210.59|10
1624882970000|2021-06-28 12:22:50|13331.53|13211.53|13329.39|13209.39|13331.65|13211.65|13329.39|13209.39|10
1624882980000|2021-06-28 12:23:00|13329.86|13209.86|13326.96|13206.96|13329.86|13209.86|13326.15|13206.15|10
1624882990000|2021-06-28 12:23:10|13326.67|13206.67|13324.97|13204.97|13326.67|13206.67|13324.97|13204.97|9
1624883000000|2021-06-28 12:23:20|13325.14|13205.14|13322.86|13202.86|13325.15|13205.15|13322.86|13202.86|10
1624883010000|2021-06-28 12:23:30|13322.23|13202.23|13321.34|13201.34|13322.92|13202.92|13321.34|13201.34|10
1624883020000|2021-06-28 12:23:40|13321.31|13201.31|13323.04|13203.04|13323.04|13203.04|13321.08|13201.08|10
1624883030000|2021-06-28 12:23:50|13323.13|13203.13|13324.49|13204.49|13325.16|13205.16|13323.13|13203.13|9
1624883040000|2021-06-28 12:24:00|13324.61|13204.61|13324.54|13204.54|13325.61|13205.61|13324.54|13204.54|9
1624883050000|2021-06-28 12:24:10|13324.44|13204.44|13324.61|13204.61|13325.19|13205.19|13324.44|13204.44|9
1624883060000|2021-06-28 12:24:20|13324.54|13204.54|13325.7|13205.7|13325.7|13205.7|13324.27|13204.27|8
1624883070000|2021-06-28 12:24:30|13325.34|13205.34|13325.54|13205.54|13325.86|13205.86|13325.34|13205.34|9
1624883080000|2021-06-28 12:24:40|13325.53|13205.53|13325.64|13205.64|13325.64|13205.64|13325.34|13205.34|8
1624883090000|2021-06-28 12:24:50|13326.26|13206.26|13333.13|13213.13|13333.13|13213.13|13326.26|13206.26|10
1624883100000|2021-06-28 12:25:00|13333.32|13213.32|13336.04|13216.04|13336.23|13216.23|13333.32|13213.32|9
1624883110000|2021-06-28 12:25:10|13336.16|13216.16|13339.22|13219.22|13339.23|13219.23|13336.16|13216.16|10
1624883120000|2021-06-28 12:25:20|13338.44|13218.44|13334.48|13214.48|13338.44|13218.44|13334.44|13214.44|9
1624883130000|2021-06-28 12:25:30|13333.58|13213.58|13329.72|13209.72|13333.58|13213.58|13329.72|13209.72|8
1624883140000|2021-06-28 12:25:40|13329.56|13209.56|13329.61|13209.61|13329.61|13209.61|13328.99|13208.99|10
1624883150000|2021-06-28 12:25:50|13329.58|13209.58|13327.12|13207.12|13329.58|13209.58|13327.07|13207.07|10
1624883160000|2021-06-28 12:26:00|13326.03|13206.03|13319.87|13199.87|13326.03|13206.03|13319.87|13199.87|10
1624883170000|2021-06-28 12:26:10|13319.86|13199.86|13317.66|13197.66|13319.86|13199.86|13317.66|13197.66|10
1624883180000|2021-06-28 12:26:20|13317.85|13197.85|13319.82|13199.82|13319.9|13199.9|13317.85|13197.85|9
1624883190000|2021-06-28 12:26:30|13320.05|13200.05|13312.53|13192.53|13320.05|13200.05|13312.53|13192.53|10
1624883200000|2021-06-28 12:26:40|13311.45|13191.45|13310.08|13190.08|13311.45|13191.45|13309.95|13189.95|10
1624883210000|2021-06-28 12:26:50|13310.06|13190.06|13309.51|13189.51|13310.06|13190.06|13309.51|13189.51|9
1624883220000|2021-06-28 12:27:00|13309.15|13189.15|13306.2|13186.2|13309.15|13189.15|13306.2|13186.2|9
1624883230000|2021-06-28 12:27:10|13306.15|13186.15|13300.24|13180.24|13306.15|13186.15|13300.24|13180.24|10
1624883240000|2021-06-28 12:27:20|13300.3|13180.3|13298.65|13178.65|13300.3|13180.3|13297.72|13177.72|10
1624883250000|2021-06-28 12:27:30|13298.47|13178.47|13298.68|13178.68|13298.82|13178.82|13298.22|13178.22|8
1624883260000|2021-06-28 12:27:40|13299.19|13179.19|13299.76|13179.76|13299.8|13179.8|13298.57|13178.57|10
1624883270000|2021-06-28 12:27:50|13300.16|13180.16|13300.6|13180.6|13301.67|13181.67|13299.96|13179.96|10
1624883280000|2021-06-28 12:28:00|13300.47|13180.47|13299.26|13179.26|13300.47|13180.47|13299.26|13179.26|8
1624883290000|2021-06-28 12:28:10|13299.06|13179.06|13301.22|13181.22|13301.22|13181.22|13299.06|13179.06|10
1624883300000|2021-06-28 12:28:20|13301.64|13181.64|13301.01|13181.01|13302.39|13182.39|13301.01|13181.01|10
1624883310000|2021-06-28 12:28:30|13301.05|13181.05|13297.22|13177.22|13301.05|13181.05|13297.22|13177.22|10
1624883320000|2021-06-28 12:28:40|13297.3|13177.3|13293.73|13173.73|13297.3|13177.3|13293.73|13173.73|10
1624883330000|2021-06-28 12:28:50|13293.93|13173.93|13292.25|13172.25|13294.08|13174.08|13291.97|13171.97|10
1624883340000|2021-06-28 12:29:00|13291.92|13171.92|13291.43|13171.43|13291.95|13171.95|13290.48|13170.48|10
1624883350000|2021-06-28 12:29:10|13291.6|13171.6|13290.46|13170.46|13291.65|13171.65|13290.46|13170.46|9
1624883360000|2021-06-28 12:29:20|13290.2|13170.2|13285.37|13165.37|13290.2|13170.2|13285.37|13165.37|10
1624883370000|2021-06-28 12:29:30|13285.09|13165.09|13282.61|13162.61|13285.09|13165.09|13282.61|13162.61|10
1624883380000|2021-06-28 12:29:40|13281.43|13161.43|13283.76|13163.76|13283.76|13163.76|13281.43|13161.43|10
1624883390000|2021-06-28 12:29:50|13284.08|13164.08|13284.82|13164.82|13284.82|13164.82|13284.08|13164.08|9
1624883400000|2021-06-28 12:30:00|13284.81|13164.81|13281.42|13161.42|13285.08|13165.08|13281.42|13161.42|10
1624883410000|2021-06-28 12:30:10|13280.47|13160.47|13277.35|13157.35|13280.47|13160.47|13277.34|13157.34|10
1624883420000|2021-06-28 12:30:20|13276.66|13156.66|13273.91|13153.91|13276.66|13156.66|13273.72|13153.72|8
1624883430000|2021-06-28 12:30:30|13273.33|13153.33|13268.9|13148.9|13273.33|13153.33|13268.9|13148.9|10
1624883440000|2021-06-28 12:30:40|13267.42|13147.42|13266.68|13146.68|13268.07|13148.07|13265.97|13145.97|9
1624883450000|2021-06-28 12:30:50|13265.55|13145.55|13265.47|13145.47|13265.55|13145.55|13265.41|13145.41|9
1624883460000|2021-06-28 12:31:00|13265.41|13145.41|13258.45|13138.45|13265.41|13145.41|13257.24|13137.24|10
1624883470000|2021-06-28 12:31:10|13258.73|13138.73|13260.31|13140.31|13260.31|13140.31|13257.93|13137.93|10
1624883480000|2021-06-28 12:31:20|13260.64|13140.64|13261.94|13141.94|13262.79|13142.79|13260.64|13140.64|10
1624883490000|2021-06-28 12:31:30|13262.02|13142.02|13260.36|13140.36|13262.02|13142.02|13259.84|13139.84|10
1624883500000|2021-06-28 12:31:40|13260.56|13140.56|13259.41|13139.41|13260.78|13140.78|13258.93|13138.93|10
1624883510000|2021-06-28 12:31:50|13259|13139|13254.88|13134.88|13259|13139|13254.88|13134.88|10
1624883520000|2021-06-28 12:32:00|13254.57|13134.57|13249.79|13129.79|13254.93|13134.93|13249.79|13129.79|10
1624883530000|2021-06-28 12:32:10|13249.3|13129.3|13249.02|13129.02|13249.3|13129.3|13247.64|13127.64|10
1624883540000|2021-06-28 12:32:20|13249.46|13129.46|13250.2|13130.2|13250.2|13130.2|13249.27|13129.27|9
1624883550000|2021-06-28 12:32:30|13250.51|13130.51|13252.13|13132.13|13252.13|13132.13|13250.51|13130.51|10
1624883560000|2021-06-28 12:32:40|13252.45|13132.45|13253.23|13133.23|13253.23|13133.23|13252.23|13132.23|10
1624883570000|2021-06-28 12:32:50|13253.19|13133.19|13255.01|13135.01|13255.01|13135.01|13251.43|13131.43|10
1624883580000|2021-06-28 12:33:00|13254.67|13134.67|13258.56|13138.56|13258.56|13138.56|13254.67|13134.67|9
1624883590000|2021-06-28 12:33:10|13257.86|13137.86|13259.56|13139.56|13260.07|13140.07|13257.86|13137.86|10
1624883600000|2021-06-28 12:33:20|13259.65|13139.65|13256.9|13136.9|13259.65|13139.65|13256.76|13136.76|10
1624883610000|2021-06-28 12:33:30|13256.36|13136.36|13251.87|13131.87|13256.36|13136.36|13251.87|13131.87|10
1624883620000|2021-06-28 12:33:40|13251.85|13131.85|13250.18|13130.18|13251.85|13131.85|13249.43|13129.43|10
1624883630000|2021-06-28 12:33:50|13250.66|13130.66|13250.61|13130.61|13250.66|13130.66|13250.13|13130.13|10
1624883640000|2021-06-28 12:34:00|13250.71|13130.71|13250.67|13130.67|13251.39|13131.39|13249.96|13129.96|8
1624883650000|2021-06-28 12:34:10|13250.64|13130.64|13251.75|13131.75|13251.75|13131.75|13250.29|13130.29|9
1624883660000|2021-06-28 12:34:20|13250.91|13130.91|13250.61|13130.61|13250.91|13130.91|13250.51|13130.51|9
1624883670000|2021-06-28 12:34:30|13251.08|13131.08|13249.35|13129.35|13251.08|13131.08|13249.35|13129.35|9
1624883680000|2021-06-28 12:34:40|13249.6|13129.6|13248.93|13128.93|13249.84|13129.84|13248.91|13128.91|10
1624883690000|2021-06-28 12:34:50|13249.08|13129.08|13247.64|13127.64|13249.08|13129.08|13247.64|13127.64|7
1624883700000|2021-06-28 12:35:00|13247.8|13127.8|13247.33|13127.33|13247.8|13127.8|13246.95|13126.95|9
1624883710000|2021-06-28 12:35:10|13246.72|13126.72|13249.33|13129.33|13250.41|13130.41|13246.72|13126.72|10
1624883720000|2021-06-28 12:35:20|13249.34|13129.34|13248.77|13128.77|13249.9|13129.9|13248.77|13128.77|10
1624883730000|2021-06-28 12:35:30|13248.91|13128.91|13248.42|13128.42|13248.91|13128.91|13248.13|13128.13|9
1624883740000|2021-06-28 12:35:40|13248.3|13128.3|13249.69|13129.69|13249.86|13129.86|13248.3|13128.3|10
1624883750000|2021-06-28 12:35:50|13249.77|13129.77|13247.63|13127.63|13249.82|13129.82|13247.63|13127.63|8
1624883760000|2021-06-28 12:36:00|13247.49|13127.49|13246.83|13126.83|13248.08|13128.08|13246.83|13126.83|8
1624883770000|2021-06-28 12:36:10|13246.8|13126.8|13246.92|13126.92|13246.92|13126.92|13246.46|13126.46|9
1624883780000|2021-06-28 12:36:20|13246.9|13126.9|13246.83|13126.83|13247.03|13127.03|13246.68|13126.68|8
1624883790000|2021-06-28 12:36:30|13246.71|13126.71|13247.28|13127.28|13247.28|13127.28|13246.3|13126.3|10
1624883800000|2021-06-28 12:36:40|13247.93|13127.93|13251.4|13131.4|13251.4|13131.4|13247.93|13127.93|10
1624883810000|2021-06-28 12:36:50|13251.35|13131.35|13253.25|13133.25|13253.25|13133.25|13251.13|13131.13|10
1624883820000|2021-06-28 12:37:00|13252.98|13132.98|13253.09|13133.09|13253.09|13133.09|13252.64|13132.64|9
1624883830000|2021-06-28 12:37:10|13253.31|13133.31|13253.39|13133.39|13253.39|13133.39|13253.07|13133.07|9
1624883840000|2021-06-28 12:37:20|13253.38|13133.38|13253.51|13133.51|13254.28|13134.28|13253.38|13133.38|10
1624883850000|2021-06-28 12:37:30|13253.55|13133.55|13253.09|13133.09|13253.69|13133.69|13253.09|13133.09|8
1624883860000|2021-06-28 12:37:40|13253.15|13133.15|13253.35|13133.35|13253.35|13133.35|13252.84|13132.84|8
1624883870000|2021-06-28 12:37:50|13253.39|13133.39|13252.6|13132.6|13253.39|13133.39|13252.6|13132.6|9
1624883880000|2021-06-28 12:38:00|13252.47|13132.47|13252.52|13132.52|13252.56|13132.56|13252.47|13132.47|8
1624883890000|2021-06-28 12:38:10|13252.51|13132.51|13252.76|13132.76|13252.76|13132.76|13252.47|13132.47|8
1624883900000|2021-06-28 12:38:20|13252.53|13132.53|13252.52|13132.52|13252.78|13132.78|13252.5|13132.5|7
1624883910000|2021-06-28 12:38:30|13252.72|13132.72|13252.76|13132.76|13252.76|13132.76|13252.24|13132.24|10
1624883920000|2021-06-28 12:38:40|13252.94|13132.94|13253.29|13133.29|13253.42|13133.42|13252.66|13132.66|10
1624883930000|2021-06-28 12:38:50|13253.19|13133.19|13253.61|13133.61|13253.64|13133.64|13252.85|13132.85|9
1624883940000|2021-06-28 12:39:00|13253.57|13133.57|13253.89|13133.89|13253.91|13133.91|13253.24|13133.24|10
1624883950000|2021-06-28 12:39:10|13254.34|13134.34|13253.5|13133.5|13254.85|13134.85|13253.5|13133.5|10
1624883960000|2021-06-28 12:39:20|13253.62|13133.62|13252.74|13132.74|13253.62|13133.62|13252.65|13132.65|10
1624883970000|2021-06-28 12:39:30|13252.78|13132.78|13252.16|13132.16|13252.83|13132.83|13252.16|13132.16|9
1624883980000|2021-06-28 12:39:40|13252.44|13132.44|13251.51|13131.51|13252.44|13132.44|13251.43|13131.43|10
1624883990000|2021-06-28 12:39:50|13251.49|13131.49|13251.5|13131.5|13251.68|13131.68|13250.57|13130.57|10
1624884000000|2021-06-28 12:40:00|13251.55|13131.55|13251.32|13131.32|13252.09|13132.09|13251.28|13131.28|10
1624884010000|2021-06-28 12:40:10|13250.77|13130.77|13250.41|13130.41|13250.8|13130.8|13250.41|13130.41|10
1624884020000|2021-06-28 12:40:20|13250.34|13130.34|13250.26|13130.26|13250.36|13130.36|13250.14|13130.14|10
1624884030000|2021-06-28 12:40:30|13249.89|13129.89|13249.82|13129.82|13250.17|13130.17|13249.73|13129.73|8
1624884040000|2021-06-28 12:40:40|13249.78|13129.78|13249.57|13129.57|13249.84|13129.84|13249.48|13129.48|9
1624884050000|2021-06-28 12:40:50|13249.4|13129.4|13249.51|13129.51|13249.51|13129.51|13249.1|13129.1|8
1624884060000|2021-06-28 12:41:00|13249.55|13129.55|13249.6|13129.6|13249.62|13129.62|13249.2|13129.2|9
1624884070000|2021-06-28 12:41:10|13249.75|13129.75|13249.9|13129.9|13250.07|13130.07|13249.75|13129.75|9
1624884080000|2021-06-28 12:41:20|13249.95|13129.95|13250.03|13130.03|13250.16|13130.16|13249.81|13129.81|8
1624884090000|2021-06-28 12:41:30|13249.97|13129.97|13251.46|13131.46|13251.46|13131.46|13249.96|13129.96|10
1624884100000|2021-06-28 12:41:40|13251.72|13131.72|13250.7|13130.7|13251.81|13131.81|13250.55|13130.55|9
1624884110000|2021-06-28 12:41:50|13250.68|13130.68|13250.66|13130.66|13250.74|13130.74|13250.57|13130.57|7
1624884120000|2021-06-28 12:42:00|13250.71|13130.71|13251.76|13131.76|13251.8|13131.8|13250.67|13130.67|8
1624884130000|2021-06-28 12:42:10|13251.83|13131.83|13252.64|13132.64|13252.64|13132.64|13251.68|13131.68|9
1624884140000|2021-06-28 12:42:20|13252.75|13132.75|13253.89|13133.89|13253.92|13133.92|13252.75|13132.75|9
1624884150000|2021-06-28 12:42:30|13253.87|13133.87|13254.81|13134.81|13255|13135|13253.87|13133.87|10
1624884160000|2021-06-28 12:42:40|13254.99|13134.99|13255.11|13135.11|13255.36|13135.36|13254.49|13134.49|8
1624884170000|2021-06-28 12:42:50|13255.22|13135.22|13256.82|13136.82|13256.82|13136.82|13255.22|13135.22|9
1624884180000|2021-06-28 12:43:00|13257.2|13137.2|13260.6|13140.6|13260.6|13140.6|13257.12|13137.12|9
1624884190000|2021-06-28 12:43:10|13261.14|13141.14|13265.68|13145.68|13265.91|13145.91|13261.14|13141.14|10
1624884200000|2021-06-28 12:43:20|13265.73|13145.73|13266.42|13146.42|13266.59|13146.59|13265.72|13145.72|10
1624884210000|2021-06-28 12:43:30|13266.56|13146.56|13267.14|13147.14|13267.14|13147.14|13266.05|13146.05|10
1624884220000|2021-06-28 12:43:40|13267.26|13147.26|13267.4|13147.4|13267.86|13147.86|13267.01|13147.01|10
1624884230000|2021-06-28 12:43:50|13267.1|13147.1|13265.78|13145.78|13267.1|13147.1|13265.6|13145.6|9
1624884240000|2021-06-28 12:44:00|13265.82|13145.82|13264.86|13144.86|13265.84|13145.84|13264.82|13144.82|8
1624884250000|2021-06-28 12:44:10|13264.82|13144.82|13264.47|13144.47|13264.82|13144.82|13264.41|13144.41|7
1624884260000|2021-06-28 12:44:20|13264.43|13144.43|13264.1|13144.1|13264.74|13144.74|13264|13144|9
1624884270000|2021-06-28 12:44:30|13264.11|13144.11|13264.95|13144.95|13265.19|13145.19|13264.01|13144.01|10
1624884280000|2021-06-28 12:44:40|13265.16|13145.16|13269.95|13149.95|13269.95|13149.95|13265.16|13145.16|10
1624884290000|2021-06-28 12:44:50|13269.94|13149.94|13273.22|13153.22|13273.22|13153.22|13269.75|13149.75|9
1624884300000|2021-06-28 12:45:00|13273.19|13153.19|13274.63|13154.63|13274.63|13154.63|13273|13153|9
1624884310000|2021-06-28 12:45:10|13275.02|13155.02|13281.1|13161.1|13281.1|13161.1|13275.02|13155.02|9
1624884320000|2021-06-28 12:45:20|13282.54|13162.54|13283.09|13163.09|13283.48|13163.48|13281.6|13161.6|10
1624884330000|2021-06-28 12:45:30|13281.97|13161.97|13283.34|13163.34|13283.34|13163.34|13281.97|13161.97|8
1624884340000|2021-06-28 12:45:40|13283.35|13163.35|13282.57|13162.57|13283.63|13163.63|13282.44|13162.44|9
1624884350000|2021-06-28 12:45:50|13282.37|13162.37|13281.21|13161.21|13282.39|13162.39|13281.21|13161.21|7
1624884360000|2021-06-28 12:46:00|13279.6|13159.6|13277.72|13157.72|13280.13|13160.13|13277.72|13157.72|9
1624884370000|2021-06-28 12:46:10|13277.3|13157.3|13276.66|13156.66|13277.46|13157.46|13276.63|13156.63|9
1624884380000|2021-06-28 12:46:20|13276.75|13156.75|13274.51|13154.51|13276.75|13156.75|13274.51|13154.51|10
1624884390000|2021-06-28 12:46:30|13274.06|13154.06|13271.97|13151.97|13274.06|13154.06|13271.97|13151.97|8
1624884400000|2021-06-28 12:46:40|13272.22|13152.22|13267.32|13147.32|13272.22|13152.22|13267.32|13147.32|9
1624884410000|2021-06-28 12:46:50|13267.09|13147.09|13265.17|13145.17|13267.09|13147.09|13265.03|13145.03|9
1624884420000|2021-06-28 12:47:00|13264.62|13144.62|13264.02|13144.02|13264.63|13144.63|13263.95|13143.95|10
1624884430000|2021-06-28 12:47:10|13264.82|13144.82|13262.51|13142.51|13264.82|13144.82|13261.88|13141.88|10
1624884440000|2021-06-28 12:47:20|13262.38|13142.38|13262.58|13142.58|13262.58|13142.58|13262.07|13142.07|9
1624884450000|2021-06-28 12:47:30|13262.8|13142.8|13265.63|13145.63|13265.63|13145.63|13262.8|13142.8|8
1624884460000|2021-06-28 12:47:40|13266.36|13146.36|13266.23|13146.23|13266.41|13146.41|13265.8|13145.8|9
1624884470000|2021-06-28 12:47:50|13266.28|13146.28|13269.51|13149.51|13269.51|13149.51|13266.28|13146.28|9
1624884480000|2021-06-28 12:48:00|13268.9|13148.9|13279.43|13159.43|13279.43|13159.43|13268.9|13148.9|10
1624884490000|2021-06-28 12:48:10|13280.28|13160.28|13296.25|13176.25|13296.25|13176.25|13280.28|13160.28|10
1624884500000|2021-06-28 12:48:20|13299.67|13179.67|13304|13184|13304|13184|13299.67|13179.67|10
1624884510000|2021-06-28 12:48:30|13305.43|13185.43|13313.56|13193.56|13313.56|13193.56|13305.43|13185.43|10
1624884520000|2021-06-28 12:48:40|13313.68|13193.68|13313.11|13193.11|13314.12|13194.12|13312.89|13192.89|10
1624884530000|2021-06-28 12:48:50|13312.16|13192.16|13315.13|13195.13|13315.25|13195.25|13312.16|13192.16|10
1624884540000|2021-06-28 12:49:00|13314.75|13194.75|13314.05|13194.05|13314.99|13194.99|13313.88|13193.88|9
1624884550000|2021-06-28 12:49:10|13314.13|13194.13|13317.33|13197.33|13317.33|13197.33|13311.16|13191.16|10
1624884560000|2021-06-28 12:49:20|13319.2|13199.2|13330.04|13210.04|13330.23|13210.23|13319.2|13199.2|10
1624884570000|2021-06-28 12:49:30|13330.05|13210.05|13334.91|13214.91|13335.04|13215.04|13330.05|13210.05|10
1624884580000|2021-06-28 12:49:40|13335.43|13215.43|13331.52|13211.52|13335.43|13215.43|13331.52|13211.52|10
1624884590000|2021-06-28 12:49:50|13331.42|13211.42|13331.36|13211.36|13332.12|13212.12|13331.03|13211.03|10
1624884600000|2021-06-28 12:50:00|13331.3|13211.3|13325.83|13205.83|13332.03|13212.03|13325.83|13205.83|10
1624884610000|2021-06-28 12:50:10|13324.78|13204.78|13318.98|13198.98|13324.78|13204.78|13316.83|13196.83|10
1624884620000|2021-06-28 12:50:20|13317.58|13197.58|13325.85|13205.85|13325.85|13205.85|13317.58|13197.58|10
1624884630000|2021-06-28 12:50:30|13327.97|13207.97|13330.86|13210.86|13331.23|13211.23|13327.97|13207.97|10
1624884640000|2021-06-28 12:50:40|13330.61|13210.61|13331.2|13211.2|13331.49|13211.49|13330.01|13210.01|9
1624884650000|2021-06-28 12:50:50|13331.5|13211.5|13330.51|13210.51|13331.83|13211.83|13330.51|13210.51|9
1624884660000|2021-06-28 12:51:00|13330.72|13210.72|13331.54|13211.54|13331.88|13211.88|13330.72|13210.72|9
1624884670000|2021-06-28 12:51:10|13331.59|13211.59|13330.62|13210.62|13331.59|13211.59|13330.62|13210.62|8
1624884680000|2021-06-28 12:51:20|13330.72|13210.72|13330.23|13210.23|13330.72|13210.72|13330.18|13210.18|8
1624884690000|2021-06-28 12:51:30|13330.56|13210.56|13330.7|13210.7|13330.7|13210.7|13329.84|13209.84|10
1624884700000|2021-06-28 12:51:40|13330.82|13210.82|13335.72|13215.72|13335.72|13215.72|13330.71|13210.71|10
1624884710000|2021-06-28 12:51:50|13335.23|13215.23|13340.3|13220.3|13340.3|13220.3|13335.23|13215.23|10
1624884720000|2021-06-28 12:52:00|13341.45|13221.45|13343.2|13223.2|13343.51|13223.51|13341.45|13221.45|10
1624884730000|2021-06-28 12:52:10|13342.9|13222.9|13341.98|13221.98|13342.9|13222.9|13341.7|13221.7|10
1624884740000|2021-06-28 12:52:20|13341.69|13221.69|13341.75|13221.75|13341.75|13221.75|13341.1|13221.1|10
1624884750000|2021-06-28 12:52:30|13341.7|13221.7|13346.63|13226.63|13346.63|13226.63|13341.7|13221.7|10
1624884760000|2021-06-28 12:52:40|13345.68|13225.68|13343.59|13223.59|13345.68|13225.68|13343.59|13223.59|9
1624884770000|2021-06-28 12:52:50|13343.35|13223.35|13338.1|13218.1|13343.35|13223.35|13338.1|13218.1|10
1624884780000|2021-06-28 12:53:00|13337.94|13217.94|13335.88|13215.88|13337.94|13217.94|13335.88|13215.88|10
1624884790000|2021-06-28 12:53:10|13336.74|13216.74|13338.14|13218.14|13338.2|13218.2|13336.57|13216.57|10
1624884800000|2021-06-28 12:53:20|13338.05|13218.05|13337.75|13217.75|13338.1|13218.1|13337.14|13217.14|9
1624884810000|2021-06-28 12:53:30|13338|13218|13336.69|13216.69|13338.02|13218.02|13336.69|13216.69|10
1624884820000|2021-06-28 12:53:40|13336.41|13216.41|13336.95|13216.95|13336.97|13216.97|13336.11|13216.11|10
1624884830000|2021-06-28 12:53:50|13336.88|13216.88|13339.41|13219.41|13339.41|13219.41|13336.88|13216.88|9
1624884840000|2021-06-28 12:54:00|13339.96|13219.96|13340.08|13220.08|13340.08|13220.08|13339.39|13219.39|10
1624884850000|2021-06-28 12:54:10|13340.06|13220.06|13340.82|13220.82|13340.95|13220.95|13339.71|13219.71|10
1624884860000|2021-06-28 12:54:20|13340.94|13220.94|13340.87|13220.87|13340.96|13220.96|13340.73|13220.73|9
1624884870000|2021-06-28 12:54:30|13341.14|13221.14|13341.94|13221.94|13341.94|13221.94|13341.14|13221.14|10
1624884880000|2021-06-28 12:54:40|13342.12|13222.12|13341.66|13221.66|13342.12|13222.12|13341.41|13221.41|9
1624884890000|2021-06-28 12:54:50|13341.46|13221.46|13341.79|13221.79|13341.79|13221.79|13341.35|13221.35|8
1624884900000|2021-06-28 12:55:00|13341.76|13221.76|13342.23|13222.23|13342.23|13222.23|13341.76|13221.76|10
1624884910000|2021-06-28 12:55:10|13342.08|13222.08|13341.6|13221.6|13342.08|13222.08|13341.59|13221.59|9
1624884920000|2021-06-28 12:55:20|13341.46|13221.46|13339.65|13219.65|13341.67|13221.67|13339.65|13219.65|9
1624884930000|2021-06-28 12:55:30|13339.46|13219.46|13339.12|13219.12|13339.46|13219.46|13338.81|13218.81|10
1624884940000|2021-06-28 12:55:40|13339.49|13219.49|13338.34|13218.34|13339.89|13219.89|13338.07|13218.07|10
1624884950000|2021-06-28 12:55:50|13337.66|13217.66|13336.13|13216.13|13337.7|13217.7|13336.13|13216.13|8
1624884960000|2021-06-28 12:56:00|13335.46|13215.46|13333.32|13213.32|13335.46|13215.46|13333.21|13213.21|10
1624884970000|2021-06-28 12:56:10|13333.25|13213.25|13331.59|13211.59|13333.64|13213.64|13331.59|13211.59|10
1624884980000|2021-06-28 12:56:20|13331.02|13211.02|13330.34|13210.34|13331.02|13211.02|13330.22|13210.22|10
1624884990000|2021-06-28 12:56:30|13330.11|13210.11|13328.4|13208.4|13330.18|13210.18|13328.4|13208.4|9
1624885000000|2021-06-28 12:56:40|13328.07|13208.07|13325.55|13205.55|13328.07|13208.07|13325.16|13205.16|9
1624885010000|2021-06-28 12:56:50|13325.19|13205.19|13325.64|13205.64|13325.79|13205.79|13325.06|13205.06|9
1624885020000|2021-06-28 12:57:00|13325.95|13205.95|13326.83|13206.83|13327.17|13207.17|13325.77|13205.77|9
1624885030000|2021-06-28 12:57:10|13327.07|13207.07|13328.3|13208.3|13328.4|13208.4|13327.07|13207.07|10
1624885040000|2021-06-28 12:57:20|13328.11|13208.11|13329.96|13209.96|13329.96|13209.96|13327.66|13207.66|10
1624885050000|2021-06-28 12:57:30|13329.93|13209.93|13330.86|13210.86|13330.86|13210.86|13329.59|13209.59|10
1624885060000|2021-06-28 12:57:40|13331.06|13211.06|13333.44|13213.44|13333.44|13213.44|13330.99|13210.99|9
1624885070000|2021-06-28 12:57:50|13333.93|13213.93|13334.86|13214.86|13334.86|13214.86|13333.93|13213.93|10
1624885080000|2021-06-28 12:58:00|13334.89|13214.89|13336.33|13216.33|13336.63|13216.63|13334.89|13214.89|10
1624885090000|2021-06-28 12:58:10|13336.45|13216.45|13336.77|13216.77|13336.77|13216.77|13336.34|13216.34|9
1624885100000|2021-06-28 12:58:20|13336.86|13216.86|13339.65|13219.65|13339.97|13219.97|13336.86|13216.86|10
1624885110000|2021-06-28 12:58:30|13341|13221|13345.71|13225.71|13345.71|13225.71|13341|13221|10
1624885120000|2021-06-28 12:58:40|13345.73|13225.73|13345.88|13225.88|13346.68|13226.68|13345.73|13225.73|10
1624885130000|2021-06-28 12:58:50|13346.29|13226.29|13342.98|13222.98|13346.29|13226.29|13342.98|13222.98|10
1624885140000|2021-06-28 12:59:00|13342.57|13222.57|13343.5|13223.5|13343.5|13223.5|13342.45|13222.45|10
1624885150000|2021-06-28 12:59:10|13343.64|13223.64|13346.59|13226.59|13346.59|13226.59|13343.64|13223.64|10
1624885160000|2021-06-28 12:59:20|13346.4|13226.4|13345.82|13225.82|13346.4|13226.4|13345.82|13225.82|10
1624885170000|2021-06-28 12:59:30|13346.31|13226.31|13346.36|13226.36|13346.6|13226.6|13346.01|13226.01|9
1624885180000|2021-06-28 12:59:40|13346.37|13226.37|13347.54|13227.54|13347.54|13227.54|13346.37|13226.37|10
1624885190000|2021-06-28 12:59:50|13348.12|13228.12|13349|13229|13349.17|13229.17|13348.12|13228.12|9
1624885200000|2021-06-28 13:00:00|13348.95|13228.95|13345.79|13225.79|13348.95|13228.95|13345.79|13225.79|9
1624885210000|2021-06-28 13:00:10|13345.75|13225.75|13341.69|13221.69|13345.75|13225.75|13341.69|13221.69|10
1624885220000|2021-06-28 13:00:20|13341.49|13221.49|13337.21|13217.21|13341.49|13221.49|13337.21|13217.21|10
1624885230000|2021-06-28 13:00:30|13336.82|13216.82|13334.68|13214.68|13336.82|13216.82|13334.68|13214.68|8
1624885240000|2021-06-28 13:00:40|13334.78|13214.78|13335.89|13215.89|13335.89|13215.89|13334.53|13214.53|10
1624885250000|2021-06-28 13:00:50|13335.86|13215.86|13336.23|13216.23|13336.23|13216.23|13335.36|13215.36|9
1624885260000|2021-06-28 13:01:00|13336.33|13216.33|13335.82|13215.82|13336.33|13216.33|13335.81|13215.81|8
1624885270000|2021-06-28 13:01:10|13335.8|13215.8|13336.99|13216.99|13337.41|13217.41|13335.8|13215.8|8
1624885280000|2021-06-28 13:01:20|13337.25|13217.25|13342.03|13222.03|13342.03|13222.03|13337.19|13217.19|10
1624885290000|2021-06-28 13:01:30|13342.94|13222.94|13348.18|13228.18|13348.18|13228.18|13342.83|13222.83|10
1624885300000|2021-06-28 13:01:40|13347.99|13227.99|13351.23|13231.23|13351.23|13231.23|13347.99|13227.99|9
1624885310000|2021-06-28 13:01:50|13351.24|13231.24|13351.67|13231.67|13351.71|13231.71|13350.94|13230.94|9
1624885320000|2021-06-28 13:02:00|13351.46|13231.46|13352.27|13232.27|13352.43|13232.43|13351.46|13231.46|10
1624885330000|2021-06-28 13:02:10|13352.18|13232.18|13350.7|13230.7|13352.33|13232.33|13350.7|13230.7|10
1624885340000|2021-06-28 13:02:20|13350.35|13230.35|13348.61|13228.61|13350.35|13230.35|13348.61|13228.61|9
1624885350000|2021-06-28 13:02:30|13348.42|13228.42|13344.63|13224.63|13348.42|13228.42|13344.63|13224.63|9
1624885360000|2021-06-28 13:02:40|13344.17|13224.17|13341.89|13221.89|13344.17|13224.17|13341.38|13221.38|10
1624885370000|2021-06-28 13:02:50|13341.59|13221.59|13342.67|13222.67|13343.45|13223.45|13341.16|13221.16|10
1624885380000|2021-06-28 13:03:00|13342.9|13222.9|13342.09|13222.09|13343.44|13223.44|13342.09|13222.09|9
1624885390000|2021-06-28 13:03:10|13341.96|13221.96|13341.63|13221.63|13341.96|13221.96|13341.41|13221.41|8
1624885400000|2021-06-28 13:03:20|13341.6|13221.6|13341.7|13221.7|13342.39|13222.39|13341.17|13221.17|10
1624885410000|2021-06-28 13:03:30|13341.24|13221.24|13340.89|13220.89|13341.24|13221.24|13340.61|13220.61|9
1624885420000|2021-06-28 13:03:40|13340.93|13220.93|13338.16|13218.16|13340.93|13220.93|13338.16|13218.16|10
1624885430000|2021-06-28 13:03:50|13338.12|13218.12|13337.74|13217.74|13338.12|13218.12|13337.72|13217.72|10
1624885440000|2021-06-28 13:04:00|13337.57|13217.57|13337.69|13217.69|13337.94|13217.94|13337.53|13217.53|9
1624885450000|2021-06-28 13:04:10|13337.46|13217.46|13336.24|13216.24|13337.46|13217.46|13336.24|13216.24|10
1624885460000|2021-06-28 13:04:20|13334.99|13214.99|13332.18|13212.18|13334.99|13214.99|13332.18|13212.18|10
1624885470000|2021-06-28 13:04:30|13331.26|13211.26|13328.45|13208.45|13331.26|13211.26|13327.54|13207.54|10
1624885480000|2021-06-28 13:04:40|13328.55|13208.55|13327.96|13207.96|13328.55|13208.55|13327.88|13207.88|8
1624885490000|2021-06-28 13:04:50|13327.57|13207.57|13326.48|13206.48|13327.57|13207.57|13326.15|13206.15|7
1624885500000|2021-06-28 13:05:00|13326.06|13206.06|13326.61|13206.61|13326.71|13206.71|13325.9|13205.9|8
1624885510000|2021-06-28 13:05:10|13327.23|13207.23|13328.81|13208.81|13328.82|13208.82|13327.18|13207.18|10
1624885520000|2021-06-28 13:05:20|13328.87|13208.87|13321.72|13201.72|13328.87|13208.87|13321.72|13201.72|9
1624885530000|2021-06-28 13:05:30|13321.44|13201.44|13312.51|13192.51|13321.44|13201.44|13312.51|13192.51|10
1624885540000|2021-06-28 13:05:40|13312.09|13192.09|13303.69|13183.69|13312.09|13192.09|13303.69|13183.69|9
1624885550000|2021-06-28 13:05:50|13302.34|13182.34|13298.43|13178.43|13302.34|13182.34|13298.43|13178.43|10
1624885560000|2021-06-28 13:06:00|13297.96|13177.96|13299.11|13179.11|13299.57|13179.57|13297.96|13177.96|10
1624885570000|2021-06-28 13:06:10|13300.02|13180.02|13298.2|13178.2|13300.21|13180.21|13298.19|13178.19|10
1624885580000|2021-06-28 13:06:20|13298.06|13178.06|13296.33|13176.33|13298.06|13178.06|13296.08|13176.08|9
1624885590000|2021-06-28 13:06:30|13296.32|13176.32|13296.9|13176.9|13296.91|13176.91|13296.27|13176.27|10
1624885600000|2021-06-28 13:06:40|13296.92|13176.92|13298.41|13178.41|13298.41|13178.41|13296.87|13176.87|10
1624885610000|2021-06-28 13:06:50|13298.98|13178.98|13300.74|13180.74|13300.74|13180.74|13298.98|13178.98|10
1624885620000|2021-06-28 13:07:00|13299.54|13179.54|13298.86|13178.86|13299.71|13179.71|13298.86|13178.86|8
1624885630000|2021-06-28 13:07:10|13298.55|13178.55|13296.81|13176.81|13298.55|13178.55|13296.81|13176.81|10
1624885640000|2021-06-28 13:07:20|13296.94|13176.94|13298.15|13178.15|13298.15|13178.15|13296.79|13176.79|9
1624885650000|2021-06-28 13:07:30|13299.02|13179.02|13301.27|13181.27|13301.29|13181.29|13298.73|13178.73|10
1624885660000|2021-06-28 13:07:40|13301.42|13181.42|13303.42|13183.42|13304.12|13184.12|13301.42|13181.42|9
1624885670000|2021-06-28 13:07:50|13303.44|13183.44|13306.31|13186.31|13306.31|13186.31|13303.44|13183.44|9
1624885680000|2021-06-28 13:08:00|13306.46|13186.46|13308.35|13188.35|13308.41|13188.41|13306.46|13186.46|9
1624885690000|2021-06-28 13:08:10|13308.03|13188.03|13309.76|13189.76|13309.76|13189.76|13308.03|13188.03|10
1624885700000|2021-06-28 13:08:20|13309.41|13189.41|13307.88|13187.88|13309.41|13189.41|13307.88|13187.88|10
1624885710000|2021-06-28 13:08:30|13307.9|13187.9|13310.64|13190.64|13310.64|13190.64|13307.44|13187.44|8
1624885720000|2021-06-28 13:08:40|13310.83|13190.83|13311.67|13191.67|13311.78|13191.78|13310.79|13190.79|9
1624885730000|2021-06-28 13:08:50|13311.59|13191.59|13311.12|13191.12|13311.87|13191.87|13310.76|13190.76|10
1624885740000|2021-06-28 13:09:00|13310.67|13190.67|13311.65|13191.65|13311.65|13191.65|13310.65|13190.65|8
1624885750000|2021-06-28 13:09:10|13312|13192|13310.76|13190.76|13312.04|13192.04|13310.76|13190.76|10
1624885760000|2021-06-28 13:09:20|13310.55|13190.55|13310.92|13190.92|13311.06|13191.06|13310.42|13190.42|9
1624885770000|2021-06-28 13:09:30|13310.9|13190.9|13310.26|13190.26|13310.92|13190.92|13310.13|13190.13|8
1624885780000|2021-06-28 13:09:40|13310.16|13190.16|13310.03|13190.03|13310.19|13190.19|13310.03|13190.03|9
1624885790000|2021-06-28 13:09:50|13310.13|13190.13|13310.69|13190.69|13310.69|13190.69|13309.48|13189.48|10
1624885800000|2021-06-28 13:10:00|13311.26|13191.26|13311.54|13191.54|13311.54|13191.54|13311.01|13191.01|9
1624885810000|2021-06-28 13:10:10|13311.56|13191.56|13313.11|13193.11|13313.17|13193.17|13311.56|13191.56|10
1624885820000|2021-06-28 13:10:20|13313.88|13193.88|13315.57|13195.57|13315.57|13195.57|13313.88|13193.88|10
1624885830000|2021-06-28 13:10:30|13315.75|13195.75|13317.34|13197.34|13317.34|13197.34|13315.75|13195.75|7
1624885840000|2021-06-28 13:10:40|13317.19|13197.19|13316.79|13196.79|13317.21|13197.21|13316.79|13196.79|5
1624885850000|2021-06-28 13:10:50|13316.86|13196.86|13316.3|13196.3|13317.16|13197.16|13316.29|13196.29|8
1624885860000|2021-06-28 13:11:00|13316.23|13196.23|13315.12|13195.12|13316.26|13196.26|13315.12|13195.12|10
1624885870000|2021-06-28 13:11:10|13315.14|13195.14|13313.06|13193.06|13315.14|13195.14|13312.69|13192.69|10
1624885880000|2021-06-28 13:11:20|13313.81|13193.81|13312.07|13192.07|13313.81|13193.81|13312.07|13192.07|10
1624885890000|2021-06-28 13:11:30|13311.55|13191.55|13309.93|13189.93|13311.55|13191.55|13309.93|13189.93|9
1624885900000|2021-06-28 13:11:40|13310.21|13190.21|13309.59|13189.59|13310.4|13190.4|13309.59|13189.59|10
1624885910000|2021-06-28 13:11:50|13309.56|13189.56|13308.91|13188.91|13309.56|13189.56|13308.91|13188.91|10
1624885920000|2021-06-28 13:12:00|13308.02|13188.02|13307.51|13187.51|13308.02|13188.02|13307.2|13187.2|10
1624885930000|2021-06-28 13:12:10|13307.62|13187.62|13308.01|13188.01|13308.21|13188.21|13307.62|13187.62|10
1624885940000|2021-06-28 13:12:20|13308|13188|13308.21|13188.21|13308.32|13188.32|13307.86|13187.86|8
1624885950000|2021-06-28 13:12:30|13308.27|13188.27|13307.95|13187.95|13308.43|13188.43|13307.95|13187.95|10
1624885960000|2021-06-28 13:12:40|13307.87|13187.87|13307.14|13187.14|13307.87|13187.87|13307.14|13187.14|9
1624885970000|2021-06-28 13:12:50|13306.74|13186.74|13306.52|13186.52|13306.88|13186.88|13306.52|13186.52|9
1624885980000|2021-06-28 13:13:00|13306.55|13186.55|13308.78|13188.78|13308.78|13188.78|13306.55|13186.55|9
1624885990000|2021-06-28 13:13:10|13308.81|13188.81|13308.02|13188.02|13309.52|13189.52|13307.49|13187.49|10
1624886000000|2021-06-28 13:13:20|13307.82|13187.82|13306.93|13186.93|13307.82|13187.82|13306.77|13186.77|10
1624886010000|2021-06-28 13:13:30|13306.9|13186.9|13305.95|13185.95|13306.9|13186.9|13305.95|13185.95|10
1624886020000|2021-06-28 13:13:40|13306.05|13186.05|13306.61|13186.61|13306.66|13186.66|13306.05|13186.05|10
1624886030000|2021-06-28 13:13:50|13306.84|13186.84|13306.6|13186.6|13306.84|13186.84|13305.8|13185.8|9
1624886040000|2021-06-28 13:14:00|13307.14|13187.14|13309.97|13189.97|13309.97|13189.97|13307.14|13187.14|10
1624886050000|2021-06-28 13:14:10|13310.25|13190.25|13314.82|13194.82|13314.82|13194.82|13310.25|13190.25|10
1624886060000|2021-06-28 13:14:20|13314.7|13194.7|13314.3|13194.3|13314.7|13194.7|13314.21|13194.21|10
1624886070000|2021-06-28 13:14:30|13313.96|13193.96|13312.66|13192.66|13313.96|13193.96|13312.34|13192.34|9
1624886080000|2021-06-28 13:14:40|13312.33|13192.33|13312.85|13192.85|13312.95|13192.95|13312.33|13192.33|8
1624886090000|2021-06-28 13:14:50|13312.62|13192.62|13313.23|13193.23|13313.24|13193.24|13312.59|13192.59|9
1624886100000|2021-06-28 13:15:00|13313.73|13193.73|13313.28|13193.28|13313.73|13193.73|13313.2|13193.2|8
1624886110000|2021-06-28 13:15:10|13313.08|13193.08|13311.98|13191.98|13313.19|13193.19|13311.98|13191.98|9
1624886120000|2021-06-28 13:15:20|13312.28|13192.28|13311.22|13191.22|13312.28|13192.28|13311.11|13191.11|9
1624886130000|2021-06-28 13:15:30|13311.39|13191.39|13311.33|13191.33|13311.51|13191.51|13310.94|13190.94|10
1624886140000|2021-06-28 13:15:40|13311.37|13191.37|13311.06|13191.06|13311.47|13191.47|13311.06|13191.06|9
1624886150000|2021-06-28 13:15:50|13310.45|13190.45|13309.18|13189.18|13310.45|13190.45|13309.18|13189.18|10
1624886160000|2021-06-28 13:16:00|13309.12|13189.12|13307.15|13187.15|13309.12|13189.12|13307.05|13187.05|10
1624886170000|2021-06-28 13:16:10|13306.83|13186.83|13312.78|13192.78|13312.78|13192.78|13306.83|13186.83|10
1624886180000|2021-06-28 13:16:20|13312.85|13192.85|13313.64|13193.64|13313.64|13193.64|13312.61|13192.61|9
1624886190000|2021-06-28 13:16:30|13313.94|13193.94|13315.15|13195.15|13315.15|13195.15|13313.94|13193.94|9
1624886200000|2021-06-28 13:16:40|13315.79|13195.79|13319.52|13199.52|13319.85|13199.85|13315.79|13195.79|10
1624886210000|2021-06-28 13:16:50|13320.45|13200.45|13321.89|13201.89|13321.89|13201.89|13320.45|13200.45|9
1624886220000|2021-06-28 13:17:00|13321.87|13201.87|13327.34|13207.34|13327.34|13207.34|13321.87|13201.87|10
1624886230000|2021-06-28 13:17:10|13328.08|13208.08|13335.07|13215.07|13335.69|13215.69|13327.98|13207.98|10
1624886240000|2021-06-28 13:17:20|13334.88|13214.88|13332.28|13212.28|13334.88|13214.88|13332.28|13212.28|10
1624886250000|2021-06-28 13:17:30|13331.62|13211.62|13329.63|13209.63|13331.62|13211.62|13329.44|13209.44|10
1624886260000|2021-06-28 13:17:40|13329.49|13209.49|13326.72|13206.72|13329.72|13209.72|13326.72|13206.72|10
1624886270000|2021-06-28 13:17:50|13325.36|13205.36|13324.54|13204.54|13325.36|13205.36|13324.28|13204.28|8
1624886280000|2021-06-28 13:18:00|13325.1|13205.1|13324.67|13204.67|13325.1|13205.1|13323.92|13203.92|9
1624886290000|2021-06-28 13:18:10|13324.94|13204.94|13326.31|13206.31|13326.31|13206.31|13324.94|13204.94|9
1624886300000|2021-06-28 13:18:20|13326.14|13206.14|13328.01|13208.01|13328.13|13208.13|13326.14|13206.14|10
1624886310000|2021-06-28 13:18:30|13328.13|13208.13|13327.73|13207.73|13328.18|13208.18|13327.73|13207.73|10
1624886320000|2021-06-28 13:18:40|13327.48|13207.48|13328.72|13208.72|13328.89|13208.89|13327.48|13207.48|9
1624886330000|2021-06-28 13:18:50|13328.77|13208.77|13328.11|13208.11|13328.9|13208.9|13327.85|13207.85|10
1624886340000|2021-06-28 13:19:00|13328.06|13208.06|13326.02|13206.02|13328.06|13208.06|13326.02|13206.02|9
1624886350000|2021-06-28 13:19:10|13326.06|13206.06|13325.22|13205.22|13326.06|13206.06|13325.22|13205.22|10
1624886360000|2021-06-28 13:19:20|13325.1|13205.1|13325.87|13205.87|13325.87|13205.87|13325.1|13205.1|9
1624886370000|2021-06-28 13:19:30|13325.89|13205.89|13325.91|13205.91|13325.91|13205.91|13325.62|13205.62|9
1624886380000|2021-06-28 13:19:40|13325.88|13205.88|13325.35|13205.35|13325.88|13205.88|13325.35|13205.35|9
1624886390000|2021-06-28 13:19:50|13325.41|13205.41|13325.64|13205.64|13325.69|13205.69|13325.41|13205.41|9
1624886400000|2021-06-28 13:20:00|13325.81|13205.81|13329.58|13209.58|13329.58|13209.58|13325.81|13205.81|10
1624886410000|2021-06-28 13:20:10|13329.77|13209.77|13334.89|13214.89|13334.89|13214.89|13329.77|13209.77|10
1624886420000|2021-06-28 13:20:20|13335.32|13215.32|13336.17|13216.17|13336.5|13216.5|13335.32|13215.32|8
1624886430000|2021-06-28 13:20:30|13336.7|13216.7|13336.52|13216.52|13336.77|13216.77|13336.25|13216.25|10
1624886440000|2021-06-28 13:20:40|13336.53|13216.53|13337.29|13217.29|13338.1|13218.1|13336.53|13216.53|10
1624886450000|2021-06-28 13:20:50|13336.1|13216.1|13334.59|13214.59|13336.1|13216.1|13334.59|13214.59|10
1624886460000|2021-06-28 13:21:00|13335.08|13215.08|13334.56|13214.56|13335.46|13215.46|13334.56|13214.56|9
1624886470000|2021-06-28 13:21:10|13334.17|13214.17|13336.25|13216.25|13336.25|13216.25|13334.17|13214.17|8
1624886480000|2021-06-28 13:21:20|13336.21|13216.21|13335.08|13215.08|13336.58|13216.58|13335.08|13215.08|9
1624886490000|2021-06-28 13:21:30|13334.77|13214.77|13334.96|13214.96|13335|13215|13334.54|13214.54|10
1624886500000|2021-06-28 13:21:40|13335.17|13215.17|13335.42|13215.42|13335.42|13215.42|13335.11|13215.11|8
1624886510000|2021-06-28 13:21:50|13335.56|13215.56|13335.81|13215.81|13336.16|13216.16|13335.55|13215.55|7
1624886520000|2021-06-28 13:22:00|13335.67|13215.67|13336.96|13216.96|13336.96|13216.96|13335.65|13215.65|10
1624886530000|2021-06-28 13:22:10|13337.38|13217.38|13337.24|13217.24|13337.67|13217.67|13337.11|13217.11|10
1624886540000|2021-06-28 13:22:20|13337.21|13217.21|13340.11|13220.11|13340.19|13220.19|13337.2|13217.2|10
1624886550000|2021-06-28 13:22:30|13340.03|13220.03|13340.38|13220.38|13340.38|13220.38|13339.74|13219.74|9
1624886560000|2021-06-28 13:22:40|13340.52|13220.52|13341.03|13221.03|13341.3|13221.3|13340.52|13220.52|8
1624886570000|2021-06-28 13:22:50|13340.95|13220.95|13341.35|13221.35|13341.42|13221.42|13340.9|13220.9|9
1624886580000|2021-06-28 13:23:00|13341.11|13221.11|13340.66|13220.66|13341.12|13221.12|13340.31|13220.31|9
1624886590000|2021-06-28 13:23:10|13340.67|13220.67|13340.17|13220.17|13340.93|13220.93|13340.17|13220.17|9
1624886600000|2021-06-28 13:23:20|13340.82|13220.82|13341.16|13221.16|13341.59|13221.59|13340.82|13220.82|10
1624886610000|2021-06-28 13:23:30|13341.32|13221.32|13342.57|13222.57|13342.57|13222.57|13341.32|13221.32|7
1624886620000|2021-06-28 13:23:40|13342.65|13222.65|13342.82|13222.82|13343.1|13223.1|13342.63|13222.63|8
1624886630000|2021-06-28 13:23:50|13342.96|13222.96|13342.97|13222.97|13343.01|13223.01|13342.86|13222.86|9
1624886640000|2021-06-28 13:24:00|13342.96|13222.96|13342.72|13222.72|13343.03|13223.03|13342.71|13222.71|8
1624886650000|2021-06-28 13:24:10|13342.44|13222.44|13341.99|13221.99|13342.44|13222.44|13341.68|13221.68|8
1624886660000|2021-06-28 13:24:20|13342.13|13222.13|13342.3|13222.3|13342.3|13222.3|13341.88|13221.88|10
1624886670000|2021-06-28 13:24:30|13341.97|13221.97|13341.1|13221.1|13342.08|13222.08|13341.1|13221.1|8
1624886680000|2021-06-28 13:24:40|13340.75|13220.75|13340.07|13220.07|13341.27|13221.27|13339.86|13219.86|9
1624886690000|2021-06-28 13:24:50|13340.14|13220.14|13339.74|13219.74|13340.14|13220.14|13339.47|13219.47|9
1624886700000|2021-06-28 13:25:00|13339.84|13219.84|13339.31|13219.31|13340.31|13220.31|13339.31|13219.31|10
1624886710000|2021-06-28 13:25:10|13339.37|13219.37|13339.2|13219.2|13339.51|13219.51|13338.96|13218.96|10
1624886720000|2021-06-28 13:25:20|13338.93|13218.93|13338.24|13218.24|13338.93|13218.93|13338.24|13218.24|9
1624886730000|2021-06-28 13:25:30|13338.03|13218.03|13337.05|13217.05|13338.03|13218.03|13337.05|13217.05|9
1624886740000|2021-06-28 13:25:40|13337.06|13217.06|13337.24|13217.24|13337.24|13217.24|13336.96|13216.96|10
1624886750000|2021-06-28 13:25:50|13337.29|13217.29|13337.17|13217.17|13337.32|13217.32|13337.12|13217.12|7
1624886760000|2021-06-28 13:26:00|13335.88|13215.88|13335.79|13215.79|13335.88|13215.88|13334.94|13214.94|10
1624886770000|2021-06-28 13:26:10|13335.77|13215.77|13336.2|13216.2|13336.2|13216.2|13335.74|13215.74|10
1624886780000|2021-06-28 13:26:20|13336.21|13216.21|13335.43|13215.43|13336.23|13216.23|13335.09|13215.09|10
1624886790000|2021-06-28 13:26:30|13335.39|13215.39|13331.48|13211.48|13335.39|13215.39|13331.48|13211.48|10
1624886800000|2021-06-28 13:26:40|13331.01|13211.01|13326.73|13206.73|13331.01|13211.01|13326.64|13206.64|10
1624886810000|2021-06-28 13:26:50|13326.43|13206.43|13325.38|13205.38|13326.78|13206.78|13325.38|13205.38|10
1624886820000|2021-06-28 13:27:00|13325.84|13205.84|13325.08|13205.08|13325.84|13205.84|13325.07|13205.07|9
1624886830000|2021-06-28 13:27:10|13325.33|13205.33|13326.54|13206.54|13326.6|13206.6|13325.33|13205.33|10
1624886840000|2021-06-28 13:27:20|13326.79|13206.79|13326.69|13206.69|13326.79|13206.79|13326.36|13206.36|9
1624886850000|2021-06-28 13:27:30|13326.19|13206.19|13326.72|13206.72|13326.72|13206.72|13326.11|13206.11|10
1624886860000|2021-06-28 13:27:40|13327.05|13207.05|13328.39|13208.39|13328.39|13208.39|13327.05|13207.05|9
1624886870000|2021-06-28 13:27:50|13328.41|13208.41|13329.98|13209.98|13329.98|13209.98|13328.41|13208.41|9
1624886880000|2021-06-28 13:28:00|13330.16|13210.16|13332.63|13212.63|13332.66|13212.66|13330.11|13210.11|10
1624886890000|2021-06-28 13:28:10|13333.53|13213.53|13334.92|13214.92|13334.92|13214.92|13333.53|13213.53|9
1624886900000|2021-06-28 13:28:20|13334.99|13214.99|13337.04|13217.04|13337.28|13217.28|13334.95|13214.95|9
1624886910000|2021-06-28 13:28:30|13337.68|13217.68|13337.87|13217.87|13337.87|13217.87|13337.51|13217.51|9
1624886920000|2021-06-28 13:28:40|13338.08|13218.08|13338.63|13218.63|13339.15|13219.15|13337.83|13217.83|9
1624886930000|2021-06-28 13:28:50|13338.85|13218.85|13340.37|13220.37|13340.37|13220.37|13338.85|13218.85|10
1624886940000|2021-06-28 13:29:00|13340.48|13220.48|13342.71|13222.71|13342.71|13222.71|13340|13220|10
1624886950000|2021-06-28 13:29:10|13343.67|13223.67|13345.67|13225.67|13345.67|13225.67|13343.67|13223.67|9
1624886960000|2021-06-28 13:29:20|13344.55|13224.55|13346.25|13226.25|13346.25|13226.25|13344|13224|10
1624886970000|2021-06-28 13:29:30|13346.79|13226.79|13346.98|13226.98|13347.05|13227.05|13346.73|13226.73|9
1624886980000|2021-06-28 13:29:40|13347.38|13227.38|13346.74|13226.74|13348.06|13228.06|13346.54|13226.54|9
1624886990000|2021-06-28 13:29:50|13346.69|13226.69|13347.29|13227.29|13347.29|13227.29|13346.02|13226.02|9
1624887000000|2021-06-28 13:30:00|13347.84|13227.84|13355|13235|13355|13235|13347.84|13227.84|10
1624887010000|2021-06-28 13:30:10|13354.42|13234.42|13364.74|13244.74|13364.74|13244.74|13354.42|13234.42|10
1624887020000|2021-06-28 13:30:20|13364.83|13244.83|13376.4|13256.4|13376.4|13256.4|13364.83|13244.83|10
1624887030000|2021-06-28 13:30:30|13377.93|13257.93|13380.24|13260.24|13382.14|13262.14|13377.93|13257.93|10
1624887040000|2021-06-28 13:30:40|13381.27|13261.27|13382.02|13262.02|13383.09|13263.09|13380.87|13260.87|10
1624887050000|2021-06-28 13:30:50|13381.39|13261.39|13376.7|13256.7|13381.39|13261.39|13376.7|13256.7|10
1624887060000|2021-06-28 13:31:00|13377.23|13257.23|13374.27|13254.27|13377.49|13257.49|13374.27|13254.27|10
1624887070000|2021-06-28 13:31:10|13374.57|13254.57|13370.69|13250.69|13374.57|13254.57|13370.69|13250.69|9
1624887080000|2021-06-28 13:31:20|13367.45|13247.45|13360.09|13240.09|13367.45|13247.45|13359.69|13239.69|10
1624887090000|2021-06-28 13:31:30|13357.83|13237.83|13344.23|13224.23|13357.83|13237.83|13344.23|13224.23|10
1624887100000|2021-06-28 13:31:40|13343.18|13223.18|13339.89|13219.89|13343.18|13223.18|13339.67|13219.67|10
1624887110000|2021-06-28 13:31:50|13339.64|13219.64|13332.2|13212.2|13339.7|13219.7|13332.2|13212.2|10
1624887120000|2021-06-28 13:32:00|13330.94|13210.94|13328.85|13208.85|13330.94|13210.94|13328.5|13208.5|10
1624887130000|2021-06-28 13:32:10|13328.77|13208.77|13330.31|13210.31|13330.8|13210.8|13328.77|13208.77|10
1624887140000|2021-06-28 13:32:20|13330.09|13210.09|13328.23|13208.23|13330.09|13210.09|13328.23|13208.23|10
1624887150000|2021-06-28 13:32:30|13328.19|13208.19|13325.78|13205.78|13328.19|13208.19|13325.78|13205.78|10
1624887160000|2021-06-28 13:32:40|13325.8|13205.8|13325.16|13205.16|13325.8|13205.8|13324.72|13204.72|10
1624887170000|2021-06-28 13:32:50|13325.32|13205.32|13324.3|13204.3|13325.32|13205.32|13323.8|13203.8|10
1624887180000|2021-06-28 13:33:00|13324.85|13204.85|13326.97|13206.97|13327.2|13207.2|13324.85|13204.85|10
1624887190000|2021-06-28 13:33:10|13326.8|13206.8|13320.18|13200.18|13326.8|13206.8|13320.18|13200.18|8
1624887200000|2021-06-28 13:33:20|13319.75|13199.75|13316.11|13196.11|13319.75|13199.75|13315.81|13195.81|10
1624887210000|2021-06-28 13:33:30|13316.12|13196.12|13315.95|13195.95|13316.41|13196.41|13315.87|13195.87|10
1624887220000|2021-06-28 13:33:40|13315.38|13195.38|13314.44|13194.44|13315.38|13195.38|13314.26|13194.26|10
1624887230000|2021-06-28 13:33:50|13314.9|13194.9|13314.69|13194.69|13315.22|13195.22|13314.6|13194.6|10
1624887240000|2021-06-28 13:34:00|13314.66|13194.66|13313.43|13193.43|13314.72|13194.72|13313.36|13193.36|9
1624887250000|2021-06-28 13:34:10|13313.16|13193.16|13312.46|13192.46|13313.16|13193.16|13311.54|13191.54|10
1624887260000|2021-06-28 13:34:20|13312.69|13192.69|13311.19|13191.19|13312.79|13192.79|13311.19|13191.19|9
1624887270000|2021-06-28 13:34:30|13310.81|13190.81|13303.64|13183.64|13310.81|13190.81|13303.64|13183.64|10
1624887280000|2021-06-28 13:34:40|13303.7|13183.7|13302.12|13182.12|13303.7|13183.7|13302.03|13182.03|10
1624887290000|2021-06-28 13:34:50|13302.66|13182.66|13301.6|13181.6|13303.07|13183.07|13301.6|13181.6|10
1624887300000|2021-06-28 13:35:00|13301.49|13181.49|13301.59|13181.59|13301.69|13181.69|13300.84|13180.84|10
1624887310000|2021-06-28 13:35:10|13301.86|13181.86|13305.39|13185.39|13305.77|13185.77|13301.86|13181.86|10
1624887320000|2021-06-28 13:35:20|13305.41|13185.41|13305.14|13185.14|13305.55|13185.55|13304.06|13184.06|10
1624887330000|2021-06-28 13:35:30|13305.51|13185.51|13307.38|13187.38|13307.38|13187.38|13305.51|13185.51|10
1624887340000|2021-06-28 13:35:40|13307.54|13187.54|13311.14|13191.14|13311.14|13191.14|13307.54|13187.54|9
1624887350000|2021-06-28 13:35:50|13311.16|13191.16|13309.09|13189.09|13311.16|13191.16|13309.09|13189.09|9
1624887360000|2021-06-28 13:36:00|13308.95|13188.95|13306.8|13186.8|13309.09|13189.09|13306.8|13186.8|10
1624887370000|2021-06-28 13:36:10|13307.22|13187.22|13308.64|13188.64|13308.64|13188.64|13306.44|13186.44|10
1624887380000|2021-06-28 13:36:20|13308.65|13188.65|13309.96|13189.96|13310.38|13190.38|13308.36|13188.36|10
1624887390000|2021-06-28 13:36:30|13310.32|13190.32|13309.86|13189.86|13310.32|13190.32|13309.66|13189.66|9
1624887400000|2021-06-28 13:36:40|13310.54|13190.54|13312.62|13192.62|13312.97|13192.97|13310.51|13190.51|9
1624887410000|2021-06-28 13:36:50|13312.45|13192.45|13313.38|13193.38|13313.38|13193.38|13312.45|13192.45|8
1624887420000|2021-06-28 13:37:00|13312.96|13192.96|13313.99|13193.99|13314.14|13194.14|13312.86|13192.86|10
1624887430000|2021-06-28 13:37:10|13314.02|13194.02|13314.8|13194.8|13315.32|13195.32|13314.02|13194.02|10
1624887440000|2021-06-28 13:37:20|13314.83|13194.83|13315.16|13195.16|13315.16|13195.16|13314.73|13194.73|10
1624887450000|2021-06-28 13:37:30|13315.37|13195.37|13314.59|13194.59|13315.37|13195.37|13314.59|13194.59|10
1624887460000|2021-06-28 13:37:40|13314.79|13194.79|13314.51|13194.51|13314.79|13194.79|13314.02|13194.02|10
1624887470000|2021-06-28 13:37:50|13314.67|13194.67|13316.06|13196.06|13316.06|13196.06|13314.29|13194.29|10
1624887480000|2021-06-28 13:38:00|13315.17|13195.17|13314.04|13194.04|13315.42|13195.42|13314.04|13194.04|10
1624887490000|2021-06-28 13:38:10|13313.83|13193.83|13314.9|13194.9|13314.97|13194.97|13313.77|13193.77|9
1624887500000|2021-06-28 13:38:20|13315.24|13195.24|13315.67|13195.67|13315.96|13195.96|13315.24|13195.24|10
1624887510000|2021-06-28 13:38:30|13315.82|13195.82|13315.8|13195.8|13316.12|13196.12|13315.7|13195.7|10
1624887520000|2021-06-28 13:38:40|13315.94|13195.94|13313.78|13193.78|13315.94|13195.94|13313.78|13193.78|10
1624887530000|2021-06-28 13:38:50|13313.53|13193.53|13312.54|13192.54|13313.53|13193.53|13312.53|13192.53|10
1624887540000|2021-06-28 13:39:00|13312.61|13192.61|13311.73|13191.73|13312.61|13192.61|13311.11|13191.11|10
1624887550000|2021-06-28 13:39:10|13311.76|13191.76|13310.69|13190.69|13311.76|13191.76|13310.69|13190.69|10
1624887560000|2021-06-28 13:39:20|13310.68|13190.68|13309.25|13189.25|13310.68|13190.68|13309.25|13189.25|10
1624887570000|2021-06-28 13:39:30|13309.36|13189.36|13306.81|13186.81|13309.36|13189.36|13306.81|13186.81|9
1624887580000|2021-06-28 13:39:40|13306.78|13186.78|13305.15|13185.15|13306.78|13186.78|13305.15|13185.15|10
1624887590000|2021-06-28 13:39:50|13304.51|13184.51|13302.34|13182.34|13304.51|13184.51|13302.34|13182.34|10
1624887600000|2021-06-28 13:40:00|13302.16|13182.16|13303.37|13183.37|13303.41|13183.41|13302.16|13182.16|10
1624887610000|2021-06-28 13:40:10|13302.83|13182.83|13304.09|13184.09|13304.09|13184.09|13302.42|13182.42|10
1624887620000|2021-06-28 13:40:20|13303.96|13183.96|13304.93|13184.93|13304.93|13184.93|13303.96|13183.96|10
1624887630000|2021-06-28 13:40:30|13304.97|13184.97|13306.93|13186.93|13306.93|13186.93|13304.97|13184.97|8
1624887640000|2021-06-28 13:40:40|13307.12|13187.12|13305.84|13185.84|13307.12|13187.12|13305.84|13185.84|10
1624887650000|2021-06-28 13:40:50|13305.86|13185.86|13303.45|13183.45|13305.86|13185.86|13303.45|13183.45|9
1624887660000|2021-06-28 13:41:00|13303.37|13183.37|13299.34|13179.34|13303.37|13183.37|13299.34|13179.34|8
1624887670000|2021-06-28 13:41:10|13299.1|13179.1|13297.1|13177.1|13299.1|13179.1|13297.1|13177.1|10
1624887680000|2021-06-28 13:41:20|13296.95|13176.95|13293.67|13173.67|13296.95|13176.95|13293.67|13173.67|9
1624887690000|2021-06-28 13:41:30|13292.25|13172.25|13288.96|13168.96|13292.25|13172.25|13288.96|13168.96|10
1624887700000|2021-06-28 13:41:40|13288.52|13168.52|13288.74|13168.74|13288.74|13168.74|13288.27|13168.27|9
1624887710000|2021-06-28 13:41:50|13288.96|13168.96|13288.63|13168.63|13289.13|13169.13|13288.61|13168.61|9
1624887720000|2021-06-28 13:42:00|13288.41|13168.41|13286.41|13166.41|13288.41|13168.41|13286.41|13166.41|10
1624887730000|2021-06-28 13:42:10|13285.79|13165.79|13286.21|13166.21|13286.21|13166.21|13285.6|13165.6|10
1624887740000|2021-06-28 13:42:20|13286.35|13166.35|13285.52|13165.52|13286.35|13166.35|13285.52|13165.52|9
1624887750000|2021-06-28 13:42:30|13283.96|13163.96|13272.28|13152.28|13283.96|13163.96|13272.28|13152.28|10
1624887760000|2021-06-28 13:42:40|13271.06|13151.06|13264.1|13144.1|13271.06|13151.06|13264.1|13144.1|10
1624887770000|2021-06-28 13:42:50|13263.6|13143.6|13267.85|13147.85|13267.85|13147.85|13263.26|13143.26|10
1624887780000|2021-06-28 13:43:00|13267.86|13147.86|13273.32|13153.32|13273.32|13153.32|13267.86|13147.86|10
1624887790000|2021-06-28 13:43:10|13273.43|13153.43|13276.61|13156.61|13276.61|13156.61|13273.43|13153.43|9
1624887800000|2021-06-28 13:43:20|13276.81|13156.81|13279.2|13159.2|13280.41|13160.41|13276.81|13156.81|10
1624887810000|2021-06-28 13:43:30|13279.04|13159.04|13278.96|13158.96|13280.02|13160.02|13278.54|13158.54|9
1624887820000|2021-06-28 13:43:40|13278.68|13158.68|13278.44|13158.44|13279.19|13159.19|13278.44|13158.44|10
1624887830000|2021-06-28 13:43:50|13278.8|13158.8|13277.54|13157.54|13278.8|13158.8|13277.54|13157.54|10
1624887840000|2021-06-28 13:44:00|13277.46|13157.46|13276.81|13156.81|13277.46|13157.46|13276.15|13156.15|9
1624887850000|2021-06-28 13:44:10|13276.7|13156.7|13280.73|13160.73|13280.73|13160.73|13276.7|13156.7|10
1624887860000|2021-06-28 13:44:20|13280.95|13160.95|13280.83|13160.83|13281.42|13161.42|13280.81|13160.81|10
1624887870000|2021-06-28 13:44:30|13280.84|13160.84|13281.65|13161.65|13281.65|13161.65|13280.55|13160.55|10
1624887880000|2021-06-28 13:44:40|13281.87|13161.87|13282.54|13162.54|13282.54|13162.54|13281.23|13161.23|10
1624887890000|2021-06-28 13:44:50|13282.58|13162.58|13284.42|13164.42|13284.42|13164.42|13282.55|13162.55|10
1624887900000|2021-06-28 13:45:00|13284.95|13164.95|13285.76|13165.76|13286.64|13166.64|13284.95|13164.95|10
1624887910000|2021-06-28 13:45:10|13284.53|13164.53|13282.01|13162.01|13284.53|13164.53|13282.01|13162.01|10
1624887920000|2021-06-28 13:45:20|13282.09|13162.09|13282.38|13162.38|13282.42|13162.42|13281.87|13161.87|10
1624887930000|2021-06-28 13:45:30|13283.26|13163.26|13282.78|13162.78|13283.26|13163.26|13282.04|13162.04|10
1624887940000|2021-06-28 13:45:40|13282.58|13162.58|13280.87|13160.87|13282.69|13162.69|13280.87|13160.87|9
1624887950000|2021-06-28 13:45:50|13280.79|13160.79|13277.95|13157.95|13280.79|13160.79|13277.95|13157.95|10
1624887960000|2021-06-28 13:46:00|13277.23|13157.23|13264.58|13144.58|13277.23|13157.23|13264.58|13144.58|10
1624887970000|2021-06-28 13:46:10|13263.83|13143.83|13262.44|13142.44|13263.83|13143.83|13261.49|13141.49|10
1624887980000|2021-06-28 13:46:20|13261.91|13141.91|13263.52|13143.52|13263.53|13143.53|13261.91|13141.91|9
1624887990000|2021-06-28 13:46:30|13264.01|13144.01|13264.26|13144.26|13264.88|13144.88|13263.81|13143.81|10
1624888000000|2021-06-28 13:46:40|13264.15|13144.15|13261.14|13141.14|13264.15|13144.15|13261.02|13141.02|10
1624888010000|2021-06-28 13:46:50|13261.53|13141.53|13256.69|13136.69|13261.86|13141.86|13256.69|13136.69|10
1624888020000|2021-06-28 13:47:00|13256.38|13136.38|13255.8|13135.8|13256.38|13136.38|13255.14|13135.14|10
1624888030000|2021-06-28 13:47:10|13254.8|13134.8|13255.14|13135.14|13255.14|13135.14|13254.19|13134.19|10
1624888040000|2021-06-28 13:47:20|13255.79|13135.79|13256.91|13136.91|13256.91|13136.91|13255.79|13135.79|9
1624888050000|2021-06-28 13:47:30|13257.69|13137.69|13259.32|13139.32|13259.32|13139.32|13257.37|13137.37|10
1624888060000|2021-06-28 13:47:40|13259.51|13139.51|13260.52|13140.52|13260.52|13140.52|13259.14|13139.14|10
1624888070000|2021-06-28 13:47:50|13260.29|13140.29|13259.11|13139.11|13260.41|13140.41|13259.11|13139.11|9
1624888080000|2021-06-28 13:48:00|13259.15|13139.15|13258.15|13138.15|13259.15|13139.15|13258.15|13138.15|9
1624888090000|2021-06-28 13:48:10|13257.69|13137.69|13254.03|13134.03|13257.69|13137.69|13254.03|13134.03|9
1624888100000|2021-06-28 13:48:20|13253.24|13133.24|13249.28|13129.28|13253.24|13133.24|13249.28|13129.28|10
1624888110000|2021-06-28 13:48:30|13249.08|13129.08|13248.78|13128.78|13249.97|13129.97|13248.78|13128.78|8
1624888120000|2021-06-28 13:48:40|13248.62|13128.62|13244.79|13124.79|13248.62|13128.62|13244.79|13124.79|10
1624888130000|2021-06-28 13:48:50|13244.64|13124.64|13243.03|13123.03|13244.64|13124.64|13242.48|13122.48|8
1624888140000|2021-06-28 13:49:00|13243.34|13123.34|13242.09|13122.09|13244.27|13124.27|13242.09|13122.09|10
1624888150000|2021-06-28 13:49:10|13242.37|13122.37|13244.26|13124.26|13244.26|13124.26|13242.19|13122.19|10
1624888160000|2021-06-28 13:49:20|13245.13|13125.13|13243.7|13123.7|13245.13|13125.13|13243.7|13123.7|9
1624888170000|2021-06-28 13:49:30|13243.86|13123.86|13241.07|13121.07|13243.88|13123.88|13241.07|13121.07|9
1624888180000|2021-06-28 13:49:40|13240.87|13120.87|13239.97|13119.97|13240.87|13120.87|13239.15|13119.15|10
1624888190000|2021-06-28 13:49:50|13240.59|13120.59|13240.5|13120.5|13240.89|13120.89|13240.5|13120.5|10
1624888200000|2021-06-28 13:50:00|13240.73|13120.73|13239.9|13119.9|13240.73|13120.73|13239.52|13119.52|10
1624888210000|2021-06-28 13:50:10|13239.71|13119.71|13241.12|13121.12|13241.24|13121.24|13239.71|13119.71|10
1624888220000|2021-06-28 13:50:20|13242.05|13122.05|13245.79|13125.79|13245.79|13125.79|13242.05|13122.05|10
1624888230000|2021-06-28 13:50:30|13245.92|13125.92|13248.84|13128.84|13248.84|13128.84|13245.92|13125.92|10
1624888240000|2021-06-28 13:50:40|13249.5|13129.5|13250.83|13130.83|13251.06|13131.06|13249.5|13129.5|10
1624888250000|2021-06-28 13:50:50|13250.84|13130.84|13250.47|13130.47|13250.86|13130.86|13250.47|13130.47|7
1624888260000|2021-06-28 13:51:00|13250.48|13130.48|13251.97|13131.97|13251.97|13131.97|13250.48|13130.48|9
1624888270000|2021-06-28 13:51:10|13253.02|13133.02|13255.6|13135.6|13256.02|13136.02|13253.02|13133.02|10
1624888280000|2021-06-28 13:51:20|13255.97|13135.97|13257.47|13137.47|13257.47|13137.47|13255.97|13135.97|9
1624888290000|2021-06-28 13:51:30|13257.71|13137.71|13258.93|13138.93|13259.13|13139.13|13257.71|13137.71|9
1624888300000|2021-06-28 13:51:40|13258.95|13138.95|13261.17|13141.17|13261.21|13141.21|13258.95|13138.95|9
1624888310000|2021-06-28 13:51:50|13261.16|13141.16|13261.74|13141.74|13261.74|13141.74|13260.09|13140.09|10
1624888320000|2021-06-28 13:52:00|13262.31|13142.31|13261.56|13141.56|13263.02|13143.02|13261.56|13141.56|10
1624888330000|2021-06-28 13:52:10|13261.69|13141.69|13262.32|13142.32|13262.32|13142.32|13261.69|13141.69|8
1624888340000|2021-06-28 13:52:20|13261.98|13141.98|13264.13|13144.13|13264.13|13144.13|13261.98|13141.98|10
1624888350000|2021-06-28 13:52:30|13264.67|13144.67|13266.34|13146.34|13266.34|13146.34|13264.67|13144.67|7
1624888360000|2021-06-28 13:52:40|13266.25|13146.25|13266.35|13146.35|13266.69|13146.69|13265.67|13145.67|10
1624888370000|2021-06-28 13:52:50|13266.37|13146.37|13265.65|13145.65|13266.37|13146.37|13265.31|13145.31|8
1624888380000|2021-06-28 13:53:00|13265.41|13145.41|13264.9|13144.9|13265.56|13145.56|13264.89|13144.89|10
1624888390000|2021-06-28 13:53:10|13264.78|13144.78|13263.63|13143.63|13264.79|13144.79|13263.63|13143.63|10
1624888400000|2021-06-28 13:53:20|13263.6|13143.6|13259.71|13139.71|13263.91|13143.91|13259.69|13139.69|10
1624888410000|2021-06-28 13:53:30|13259.49|13139.49|13255.92|13135.92|13259.49|13139.49|13255.56|13135.56|10
1624888420000|2021-06-28 13:53:40|13256.43|13136.43|13258.4|13138.4|13258.4|13138.4|13256.43|13136.43|9
1624888430000|2021-06-28 13:53:50|13258.66|13138.66|13260.97|13140.97|13261.35|13141.35|13258.66|13138.66|10
1624888440000|2021-06-28 13:54:00|13261.16|13141.16|13264.41|13144.41|13264.41|13144.41|13261.16|13141.16|8
1624888450000|2021-06-28 13:54:10|13264.73|13144.73|13267.39|13147.39|13267.39|13147.39|13264.63|13144.63|10
1624888460000|2021-06-28 13:54:20|13267.44|13147.44|13271.01|13151.01|13271.09|13151.09|13267.44|13147.44|10
1624888470000|2021-06-28 13:54:30|13271.08|13151.08|13271.81|13151.81|13271.88|13151.88|13270.98|13150.98|9
1624888480000|2021-06-28 13:54:40|13271.84|13151.84|13274.14|13154.14|13274.14|13154.14|13271.84|13151.84|9
1624888490000|2021-06-28 13:54:50|13274.16|13154.16|13272.36|13152.36|13274.16|13154.16|13272.36|13152.36|8
1624888500000|2021-06-28 13:55:00|13273.01|13153.01|13274.73|13154.73|13275.63|13155.63|13273.01|13153.01|10
1624888510000|2021-06-28 13:55:10|13274.59|13154.59|13282.45|13162.45|13282.45|13162.45|13274.59|13154.59|10
1624888520000|2021-06-28 13:55:20|13283.1|13163.1|13284.91|13164.91|13284.91|13164.91|13283.1|13163.1|10
1624888530000|2021-06-28 13:55:30|13284.5|13164.5|13284.03|13164.03|13284.84|13164.84|13284.03|13164.03|10
1624888540000|2021-06-28 13:55:40|13284.15|13164.15|13283.89|13163.89|13284.15|13164.15|13283.81|13163.81|9
1624888550000|2021-06-28 13:55:50|13283.94|13163.94|13284.44|13164.44|13285.07|13165.07|13283.72|13163.72|9
1624888560000|2021-06-28 13:56:00|13284.45|13164.45|13285.42|13165.42|13285.42|13165.42|13284.21|13164.21|10
1624888570000|2021-06-28 13:56:10|13285.94|13165.94|13286|13166|13286.26|13166.26|13285.78|13165.78|6
1624888580000|2021-06-28 13:56:20|13286.23|13166.23|13287.28|13167.28|13287.33|13167.33|13286.21|13166.21|9
1624888590000|2021-06-28 13:56:30|13287.03|13167.03|13286.12|13166.12|13287.18|13167.18|13286.12|13166.12|10
1624888600000|2021-06-28 13:56:40|13286.09|13166.09|13285.03|13165.03|13286.11|13166.11|13285.03|13165.03|9
1624888610000|2021-06-28 13:56:50|13285.18|13165.18|13285.56|13165.56|13286.26|13166.26|13284.84|13164.84|10
1624888620000|2021-06-28 13:57:00|13285.71|13165.71|13286.25|13166.25|13286.57|13166.57|13285.53|13165.53|7
1624888630000|2021-06-28 13:57:10|13286.13|13166.13|13286.42|13166.42|13286.56|13166.56|13285.8|13165.8|10
1624888640000|2021-06-28 13:57:20|13286.57|13166.57|13287.31|13167.31|13287.31|13167.31|13286.41|13166.41|8
1624888650000|2021-06-28 13:57:30|13287.05|13167.05|13287.32|13167.32|13287.32|13167.32|13286.94|13166.94|10
1624888660000|2021-06-28 13:57:40|13287.33|13167.33|13285.99|13165.99|13287.37|13167.37|13285.99|13165.99|9
1624888670000|2021-06-28 13:57:50|13286.42|13166.42|13289.19|13169.19|13289.19|13169.19|13286.42|13166.42|10
1624888680000|2021-06-28 13:58:00|13289.2|13169.2|13289.53|13169.53|13289.53|13169.53|13289.12|13169.12|8
1624888690000|2021-06-28 13:58:10|13289.24|13169.24|13290.29|13170.29|13290.29|13170.29|13289.24|13169.24|9
1624888700000|2021-06-28 13:58:20|13290.2|13170.2|13286.95|13166.95|13290.43|13170.43|13286.95|13166.95|10
1624888710000|2021-06-28 13:58:30|13285.55|13165.55|13283.41|13163.41|13285.72|13165.72|13283.41|13163.41|10
1624888720000|2021-06-28 13:58:40|13282.85|13162.85|13281.06|13161.06|13282.85|13162.85|13281.06|13161.06|10
1624888730000|2021-06-28 13:58:50|13280.73|13160.73|13276.56|13156.56|13280.73|13160.73|13276.56|13156.56|8
1624888740000|2021-06-28 13:59:00|13275.97|13155.97|13273.63|13153.63|13276.77|13156.77|13273.49|13153.49|10
1624888750000|2021-06-28 13:59:10|13273.19|13153.19|13274.16|13154.16|13274.36|13154.36|13272.85|13152.85|8
1624888760000|2021-06-28 13:59:20|13274.39|13154.39|13274.95|13154.95|13275.19|13155.19|13274.14|13154.14|10
1624888770000|2021-06-28 13:59:30|13275.03|13155.03|13275.23|13155.23|13275.85|13155.85|13275.03|13155.03|9
1624888780000|2021-06-28 13:59:40|13275.21|13155.21|13279.26|13159.26|13279.26|13159.26|13275.21|13155.21|10
1624888790000|2021-06-28 13:59:50|13279.3|13159.3|13279.58|13159.58|13279.58|13159.58|13278.23|13158.23|9
1624888800000|2021-06-28 14:00:00|13279.41|13159.41|13277.83|13157.83|13279.61|13159.61|13277.64|13157.64|10
1624888810000|2021-06-28 14:00:10|13277.78|13157.78|13275.65|13155.65|13277.98|13157.98|13275.6|13155.6|9
1624888820000|2021-06-28 14:00:20|13275.49|13155.49|13274.84|13154.84|13275.87|13155.87|13274.84|13154.84|10
1624888830000|2021-06-28 14:00:30|13274.59|13154.59|13268.84|13148.84|13274.6|13154.6|13268.84|13148.84|10
1624888840000|2021-06-28 14:00:40|13268.34|13148.34|13264.93|13144.93|13268.34|13148.34|13264.93|13144.93|10
1624888850000|2021-06-28 14:00:50|13264.29|13144.29|13261.16|13141.16|13264.29|13144.29|13261.16|13141.16|10
1624888860000|2021-06-28 14:01:00|13260.55|13140.55|13256.74|13136.74|13260.55|13140.55|13256.44|13136.44|10
1624888870000|2021-06-28 14:01:10|13256.87|13136.87|13255.82|13135.82|13256.91|13136.91|13255.66|13135.66|9
1624888880000|2021-06-28 14:01:20|13255.75|13135.75|13256.8|13136.8|13256.88|13136.88|13255.75|13135.75|10
1624888890000|2021-06-28 14:01:30|13256.92|13136.92|13254.88|13134.88|13256.93|13136.93|13254.88|13134.88|9
1624888900000|2021-06-28 14:01:40|13255.06|13135.06|13253.57|13133.57|13255.38|13135.38|13252.8|13132.8|10
1624888910000|2021-06-28 14:01:50|13253.02|13133.02|13254.21|13134.21|13254.45|13134.45|13252.72|13132.72|9
1624888920000|2021-06-28 14:02:00|13254.27|13134.27|13262.34|13142.34|13262.34|13142.34|13254.27|13134.27|10
1624888930000|2021-06-28 14:02:10|13262.37|13142.37|13268.15|13148.15|13268.15|13148.15|13262.37|13142.37|10
1624888940000|2021-06-28 14:02:20|13268.55|13148.55|13274.42|13154.42|13274.54|13154.54|13268.55|13148.55|10
1624888950000|2021-06-28 14:02:30|13275.16|13155.16|13279.2|13159.2|13279.2|13159.2|13275.16|13155.16|10
1624888960000|2021-06-28 14:02:40|13280.38|13160.38|13282.77|13162.77|13282.83|13162.83|13280.38|13160.38|9
1624888970000|2021-06-28 14:02:50|13282.63|13162.63|13286.65|13166.65|13286.94|13166.94|13282.53|13162.53|10
1624888980000|2021-06-28 14:03:00|13286.72|13166.72|13289.49|13169.49|13289.5|13169.5|13286.72|13166.72|10
1624888990000|2021-06-28 14:03:10|13289.61|13169.61|13290.24|13170.24|13290.44|13170.44|13289.28|13169.28|10
1624889000000|2021-06-28 14:03:20|13290.85|13170.85|13296.09|13176.09|13296.09|13176.09|13290.85|13170.85|10
1624889010000|2021-06-28 14:03:30|13296.16|13176.16|13302.76|13182.76|13302.76|13182.76|13296.16|13176.16|10
1624889020000|2021-06-28 14:03:40|13304.51|13184.51|13311.74|13191.74|13311.94|13191.94|13304.51|13184.51|10
1624889030000|2021-06-28 14:03:50|13311.69|13191.69|13311.98|13191.98|13312.1|13192.1|13311.51|13191.51|10
1624889040000|2021-06-28 14:04:00|13311.96|13191.96|13309.71|13189.71|13311.96|13191.96|13309.37|13189.37|10
1624889050000|2021-06-28 14:04:10|13309.91|13189.91|13309.71|13189.71|13310.04|13190.04|13309.71|13189.71|10
1624889060000|2021-06-28 14:04:20|13309.46|13189.46|13307.9|13187.9|13309.46|13189.46|13307.54|13187.54|10
1624889070000|2021-06-28 14:04:30|13307.84|13187.84|13308.79|13188.79|13308.97|13188.97|13307.76|13187.76|10
1624889080000|2021-06-28 14:04:40|13309.33|13189.33|13308.5|13188.5|13309.33|13189.33|13308.5|13188.5|10
1624889090000|2021-06-28 14:04:50|13308.56|13188.56|13307.36|13187.36|13308.79|13188.79|13307.34|13187.34|10
1624889100000|2021-06-28 14:05:00|13306.84|13186.84|13305.98|13185.98|13306.84|13186.84|13305.62|13185.62|10
1624889110000|2021-06-28 14:05:10|13306.55|13186.55|13306.62|13186.62|13307.27|13187.27|13305.81|13185.81|10
1624889120000|2021-06-28 14:05:20|13307.19|13187.19|13305.5|13185.5|13307.64|13187.64|13305.5|13185.5|10
1624889130000|2021-06-28 14:05:30|13305.68|13185.68|13304.2|13184.2|13305.68|13185.68|13303.74|13183.74|10
1624889140000|2021-06-28 14:05:40|13304.16|13184.16|13303.18|13183.18|13304.6|13184.6|13303.17|13183.17|9
1624889150000|2021-06-28 14:05:50|13303.17|13183.17|13300.96|13180.96|13303.17|13183.17|13300.96|13180.96|9
1624889160000|2021-06-28 14:06:00|13300.85|13180.85|13299.6|13179.6|13300.85|13180.85|13299.6|13179.6|9
1624889170000|2021-06-28 14:06:10|13299.67|13179.67|13298.97|13178.97|13299.67|13179.67|13298.92|13178.92|7
1624889180000|2021-06-28 14:06:20|13297.44|13177.44|13297.35|13177.35|13297.59|13177.59|13296.87|13176.87|10
1624889190000|2021-06-28 14:06:30|13297.59|13177.59|13298.63|13178.63|13298.63|13178.63|13297.57|13177.57|9
1624889200000|2021-06-28 14:06:40|13298.54|13178.54|13298.04|13178.04|13298.59|13178.59|13298|13178|8
1624889210000|2021-06-28 14:06:50|13296.77|13176.77|13297.5|13177.5|13297.5|13177.5|13296.69|13176.69|8
1624889220000|2021-06-28 14:07:00|13297.41|13177.41|13297.38|13177.38|13297.41|13177.41|13297.27|13177.27|6
1624889230000|2021-06-28 14:07:10|13297.39|13177.39|13298.41|13178.41|13298.41|13178.41|13297.25|13177.25|8
1624889240000|2021-06-28 14:07:20|13298.49|13178.49|13300.3|13180.3|13300.47|13180.47|13298.49|13178.49|10
1624889250000|2021-06-28 14:07:30|13301.11|13181.11|13303.37|13183.37|13303.37|13183.37|13301.11|13181.11|8
1624889260000|2021-06-28 14:07:40|13303.62|13183.62|13303.81|13183.81|13304.26|13184.26|13303.62|13183.62|10
1624889270000|2021-06-28 14:07:50|13303.95|13183.95|13305.48|13185.48|13305.48|13185.48|13303.06|13183.06|9
1624889280000|2021-06-28 14:08:00|13306.6|13186.6|13308.9|13188.9|13308.9|13188.9|13306.6|13186.6|10
1624889290000|2021-06-28 14:08:10|13309.04|13189.04|13309.68|13189.68|13310.24|13190.24|13309.04|13189.04|10
1624889300000|2021-06-28 14:08:20|13309.67|13189.67|13310.17|13190.17|13310.39|13190.39|13309.61|13189.61|10
1624889310000|2021-06-28 14:08:30|13310.29|13190.29|13310.68|13190.68|13310.78|13190.78|13310.29|13190.29|9
1624889320000|2021-06-28 14:08:40|13310.61|13190.61|13311.33|13191.33|13311.33|13191.33|13310.61|13190.61|7
1624889330000|2021-06-28 14:08:50|13311.65|13191.65|13312.89|13192.89|13313.31|13193.31|13311.65|13191.65|10
1624889340000|2021-06-28 14:09:00|13313.2|13193.2|13314.92|13194.92|13314.92|13194.92|13313.2|13193.2|10
1624889350000|2021-06-28 14:09:10|13315.07|13195.07|13316.5|13196.5|13316.5|13196.5|13314.24|13194.24|10
1624889360000|2021-06-28 14:09:20|13316.62|13196.62|13315.11|13195.11|13316.62|13196.62|13315.11|13195.11|9
1624889370000|2021-06-28 14:09:30|13315.22|13195.22|13314.22|13194.22|13315.32|13195.32|13314.22|13194.22|10
1624889380000|2021-06-28 14:09:40|13314.32|13194.32|13314.17|13194.17|13314.32|13194.32|13313.54|13193.54|8
1624889390000|2021-06-28 14:09:50|13314.69|13194.69|13313.76|13193.76|13314.69|13194.69|13313.76|13193.76|8
1624889400000|2021-06-28 14:10:00|13314.12|13194.12|13316.05|13196.05|13316.06|13196.06|13314.12|13194.12|9
1624889410000|2021-06-28 14:10:10|13316.17|13196.17|13316.18|13196.18|13316.64|13196.64|13316.17|13196.17|7
1624889420000|2021-06-28 14:10:20|13316.74|13196.74|13317.64|13197.64|13318.11|13198.11|13316.74|13196.74|10
1624889430000|2021-06-28 14:10:30|13317.95|13197.95|13319.17|13199.17|13319.17|13199.17|13317.42|13197.42|9
1624889440000|2021-06-28 14:10:40|13319.49|13199.49|13319.45|13199.45|13319.84|13199.84|13319.28|13199.28|10
1624889450000|2021-06-28 14:10:50|13319.55|13199.55|13318.91|13198.91|13319.97|13199.97|13318.91|13198.91|10
1624889460000|2021-06-28 14:11:00|13319.09|13199.09|13318.23|13198.23|13319.24|13199.24|13318.23|13198.23|9
1624889470000|2021-06-28 14:11:10|13318.35|13198.35|13314.78|13194.78|13318.5|13198.5|13314.78|13194.78|8
1624889480000|2021-06-28 14:11:20|13314.29|13194.29|13312.19|13192.19|13314.29|13194.29|13312.19|13192.19|9
1624889490000|2021-06-28 14:11:30|13312.14|13192.14|13310.2|13190.2|13312.14|13192.14|13309.79|13189.79|9
1624889500000|2021-06-28 14:11:40|13310.3|13190.3|13307.18|13187.18|13310.3|13190.3|13307.18|13187.18|10
1624889510000|2021-06-28 14:11:50|13306.97|13186.97|13308.14|13188.14|13308.36|13188.36|13306.97|13186.97|10
1624889520000|2021-06-28 14:12:00|13307.29|13187.29|13306.71|13186.71|13307.94|13187.94|13306.69|13186.69|10
1624889530000|2021-06-28 14:12:10|13306.76|13186.76|13303.77|13183.77|13306.76|13186.76|13303.77|13183.77|10
1624889540000|2021-06-28 14:12:20|13303.55|13183.55|13304.1|13184.1|13304.92|13184.92|13303.55|13183.55|9
1624889550000|2021-06-28 14:12:30|13303.85|13183.85|13306.22|13186.22|13306.22|13186.22|13303.85|13183.85|10
1624889560000|2021-06-28 14:12:40|13306.13|13186.13|13306.62|13186.62|13306.63|13186.63|13306.13|13186.13|10
1624889570000|2021-06-28 14:12:50|13307.06|13187.06|13307.55|13187.55|13308.01|13188.01|13306.9|13186.9|9
1624889580000|2021-06-28 14:13:00|13307.5|13187.5|13307.54|13187.54|13307.54|13187.54|13306.73|13186.73|9
1624889590000|2021-06-28 14:13:10|13307.67|13187.67|13310.04|13190.04|13310.17|13190.17|13307.67|13187.67|10
1624889600000|2021-06-28 14:13:20|13310.28|13190.28|13310.66|13190.66|13310.66|13190.66|13310.2|13190.2|7
1624889610000|2021-06-28 14:13:30|13311.24|13191.24|13313.06|13193.06|13313.06|13193.06|13311.24|13191.24|9
1624889620000|2021-06-28 14:13:40|13313.32|13193.32|13312.72|13192.72|13313.61|13193.61|13312.72|13192.72|10
1624889630000|2021-06-28 14:13:50|13312.14|13192.14|13311.92|13191.92|13312.38|13192.38|13311.85|13191.85|10
1624889640000|2021-06-28 14:14:00|13311.77|13191.77|13311.34|13191.34|13312.66|13192.66|13311.34|13191.34|10
1624889650000|2021-06-28 14:14:10|13310.34|13190.34|13310.95|13190.95|13310.95|13190.95|13309.44|13189.44|10
1624889660000|2021-06-28 14:14:20|13311.31|13191.31|13311.51|13191.51|13311.52|13191.52|13311.14|13191.14|9
1624889670000|2021-06-28 14:14:30|13311.34|13191.34|13310.51|13190.51|13311.34|13191.34|13310.13|13190.13|9
1624889680000|2021-06-28 14:14:40|13310.52|13190.52|13311.38|13191.38|13311.6|13191.6|13310.52|13190.52|9
1624889690000|2021-06-28 14:14:50|13311.17|13191.17|13312.2|13192.2|13312.2|13192.2|13311.01|13191.01|8
1624889700000|2021-06-28 14:15:00|13312.25|13192.25|13312.11|13192.11|13312.46|13192.46|13312.01|13192.01|10
1624889710000|2021-06-28 14:15:10|13312.03|13192.03|13312.18|13192.18|13312.52|13192.52|13311.72|13191.72|9
1624889720000|2021-06-28 14:15:20|13312.62|13192.62|13317.23|13197.23|13317.23|13197.23|13312.62|13192.62|9
1624889730000|2021-06-28 14:15:30|13317.47|13197.47|13318.16|13198.16|13318.76|13198.76|13317.47|13197.47|10
1624889740000|2021-06-28 14:15:40|13318.15|13198.15|13319.94|13199.94|13320.03|13200.03|13318.11|13198.11|10
1624889750000|2021-06-28 14:15:50|13319.96|13199.96|13321.75|13201.75|13321.75|13201.75|13319.96|13199.96|10
1624889760000|2021-06-28 14:16:00|13321.95|13201.95|13323.55|13203.55|13323.56|13203.56|13321.95|13201.95|10
1624889770000|2021-06-28 14:16:10|13323.04|13203.04|13322.4|13202.4|13323.17|13203.17|13322.4|13202.4|9
1624889780000|2021-06-28 14:16:20|13322|13202|13322.22|13202.22|13322.91|13202.91|13322|13202|10
1624889790000|2021-06-28 14:16:30|13321.9|13201.9|13323.1|13203.1|13323.33|13203.33|13321.9|13201.9|9
1624889800000|2021-06-28 14:16:40|13323.39|13203.39|13325.74|13205.74|13325.74|13205.74|13323.39|13203.39|10
1624889810000|2021-06-28 14:16:50|13325.8|13205.8|13327.97|13207.97|13327.97|13207.97|13325.65|13205.65|8
1624889820000|2021-06-28 14:17:00|13328.17|13208.17|13331.61|13211.61|13331.61|13211.61|13328.17|13208.17|10
1624889830000|2021-06-28 14:17:10|13332.36|13212.36|13337.23|13217.23|13337.23|13217.23|13332.36|13212.36|10
1624889840000|2021-06-28 14:17:20|13339.66|13219.66|13341.35|13221.35|13341.47|13221.47|13339.52|13219.52|10
1624889850000|2021-06-28 14:17:30|13341.34|13221.34|13345.86|13225.86|13345.86|13225.86|13341.34|13221.34|10
1624889860000|2021-06-28 14:17:40|13345.97|13225.97|13349.2|13229.2|13349.2|13229.2|13345.97|13225.97|10
1624889870000|2021-06-28 14:17:50|13349.77|13229.77|13351.78|13231.78|13351.78|13231.78|13349.51|13229.51|9
1624889880000|2021-06-28 14:18:00|13351.67|13231.67|13351.09|13231.09|13352.43|13232.43|13351.09|13231.09|9
1624889890000|2021-06-28 14:18:10|13351.04|13231.04|13350.07|13230.07|13351.04|13231.04|13350.03|13230.03|8
1624889900000|2021-06-28 14:18:20|13349.99|13229.99|13349.25|13229.25|13349.99|13229.99|13348.85|13228.85|10
1624889910000|2021-06-28 14:18:30|13350.35|13230.35|13350.81|13230.81|13351.01|13231.01|13350.35|13230.35|9
1624889920000|2021-06-28 14:18:40|13350.84|13230.84|13352.17|13232.17|13352.17|13232.17|13350.75|13230.75|10
1624889930000|2021-06-28 14:18:50|13352.18|13232.18|13353.04|13233.04|13353.04|13233.04|13351.83|13231.83|10
1624889940000|2021-06-28 14:19:00|13352.34|13232.34|13349.42|13229.42|13353.19|13233.19|13349.42|13229.42|10
1624889950000|2021-06-28 14:19:10|13348.47|13228.47|13342.79|13222.79|13348.47|13228.47|13342.79|13222.79|10
1624889960000|2021-06-28 14:19:20|13342.12|13222.12|13339.92|13219.92|13342.12|13222.12|13339.92|13219.92|10
1624889970000|2021-06-28 14:19:30|13339.42|13219.42|13337.84|13217.84|13339.42|13219.42|13337.55|13217.55|10
1624889980000|2021-06-28 14:19:40|13338.2|13218.2|13339.47|13219.47|13339.75|13219.75|13338.2|13218.2|9
1624889990000|2021-06-28 14:19:50|13339.26|13219.26|13340.03|13220.03|13340.61|13220.61|13338.7|13218.7|10
1624890000000|2021-06-28 14:20:00|13339.94|13219.94|13340.13|13220.13|13340.75|13220.75|13339.9|13219.9|10
1624890010000|2021-06-28 14:20:10|13340.15|13220.15|13340.94|13220.94|13341.38|13221.38|13340.15|13220.15|9
1624890020000|2021-06-28 14:20:20|13340.88|13220.88|13340.11|13220.11|13341.18|13221.18|13340.11|13220.11|8
1624890030000|2021-06-28 14:20:30|13340.47|13220.47|13340|13220|13340.47|13220.47|13339.78|13219.78|9
1624890040000|2021-06-28 14:20:40|13339.91|13219.91|13340.56|13220.56|13340.84|13220.84|13339.88|13219.88|10
1624890050000|2021-06-28 14:20:50|13340.51|13220.51|13342.68|13222.68|13342.68|13222.68|13340.51|13220.51|10
1624890060000|2021-06-28 14:21:00|13342.8|13222.8|13345.6|13225.6|13345.6|13225.6|13342.63|13222.63|10
1624890070000|2021-06-28 14:21:10|13346.47|13226.47|13351.64|13231.64|13351.64|13231.64|13346.47|13226.47|10
1624890080000|2021-06-28 14:21:20|13351.73|13231.73|13354.16|13234.16|13354.16|13234.16|13351.73|13231.73|10
1624890090000|2021-06-28 14:21:30|13355.35|13235.35|13358.31|13238.31|13358.31|13238.31|13355.27|13235.27|10
1624890100000|2021-06-28 14:21:40|13359.78|13239.78|13361.27|13241.27|13361.27|13241.27|13359.78|13239.78|9
1624890110000|2021-06-28 14:21:50|13362.53|13242.53|13366.2|13246.2|13366.44|13246.44|13362.39|13242.39|10
1624890120000|2021-06-28 14:22:00|13366.62|13246.62|13371.49|13251.49|13371.49|13251.49|13366.46|13246.46|10
1624890130000|2021-06-28 14:22:10|13374.22|13254.22|13383.2|13263.2|13383.2|13263.2|13374.22|13254.22|10
1624890140000|2021-06-28 14:22:20|13383.45|13263.45|13390.09|13270.09|13390.09|13270.09|13383.45|13263.45|10
1624890150000|2021-06-28 14:22:30|13389.93|13269.93|13390|13270|13390.41|13270.41|13387.78|13267.78|10
1624890160000|2021-06-28 14:22:40|13390.25|13270.25|13391.54|13271.54|13392.99|13272.99|13390.01|13270.01|10
1624890170000|2021-06-28 14:22:50|13390.63|13270.63|13389.91|13269.91|13391.93|13271.93|13389.91|13269.91|10
1624890180000|2021-06-28 14:23:00|13389.41|13269.41|13389.12|13269.12|13389.41|13269.41|13388.37|13268.37|10
1624890190000|2021-06-28 14:23:10|13390.98|13270.98|13395.45|13275.45|13395.45|13275.45|13390.98|13270.98|10
1624890200000|2021-06-28 14:23:20|13395.79|13275.79|13401.84|13281.84|13401.84|13281.84|13394.86|13274.86|10
1624890210000|2021-06-28 14:23:30|13401.85|13281.85|13397.93|13277.93|13401.85|13281.85|13397.93|13277.93|10
1624890220000|2021-06-28 14:23:40|13397.57|13277.57|13403.71|13283.71|13403.71|13283.71|13396.81|13276.81|9
1624890230000|2021-06-28 14:23:50|13404.91|13284.91|13402.18|13282.18|13405.8|13285.8|13402.18|13282.18|10
1624890240000|2021-06-28 14:24:00|13401.83|13281.83|13398.57|13278.57|13402.11|13282.11|13398.57|13278.57|10
1624890250000|2021-06-28 14:24:10|13398.42|13278.42|13395.43|13275.43|13398.42|13278.42|13395.43|13275.43|10
1624890260000|2021-06-28 14:24:20|13395.38|13275.38|13392.93|13272.93|13395.38|13275.38|13392.77|13272.77|10
1624890270000|2021-06-28 14:24:30|13392.79|13272.79|13395.29|13275.29|13395.29|13275.29|13392.4|13272.4|9
1624890280000|2021-06-28 14:24:40|13396.25|13276.25|13398.15|13278.15|13398.15|13278.15|13396.25|13276.25|10
1624890290000|2021-06-28 14:24:50|13398.38|13278.38|13399.51|13279.51|13399.51|13279.51|13398.38|13278.38|10
1624890300000|2021-06-28 14:25:00|13399.46|13279.46|13398.24|13278.24|13399.77|13279.77|13398.24|13278.24|9
1624890310000|2021-06-28 14:25:10|13398.13|13278.13|13393.3|13273.3|13398.13|13278.13|13393.3|13273.3|10
1624890320000|2021-06-28 14:25:20|13391.55|13271.55|13385.52|13265.52|13391.55|13271.55|13385.52|13265.52|10
1624890330000|2021-06-28 14:25:30|13384.5|13264.5|13381.19|13261.19|13384.5|13264.5|13381.15|13261.15|10
1624890340000|2021-06-28 14:25:40|13381.54|13261.54|13379.02|13259.02|13381.54|13261.54|13379.02|13259.02|10
1624890350000|2021-06-28 14:25:50|13378.64|13258.64|13378.38|13258.38|13378.91|13258.91|13378.34|13258.34|9
1624890360000|2021-06-28 14:26:00|13378.62|13258.62|13378.25|13258.25|13379.03|13259.03|13377.42|13257.42|9
1624890370000|2021-06-28 14:26:10|13379.68|13259.68|13383.68|13263.68|13383.7|13263.7|13379.68|13259.68|10
1624890380000|2021-06-28 14:26:20|13384.23|13264.23|13384.74|13264.74|13384.81|13264.81|13383.52|13263.52|10
1624890390000|2021-06-28 14:26:30|13384.84|13264.84|13385.09|13265.09|13386.07|13266.07|13384.84|13264.84|9
1624890400000|2021-06-28 14:26:40|13384.48|13264.48|13383.57|13263.57|13384.48|13264.48|13383.52|13263.52|9
1624890410000|2021-06-28 14:26:50|13383.25|13263.25|13382.33|13262.33|13383.25|13263.25|13382.33|13262.33|10
1624890420000|2021-06-28 14:27:00|13381.45|13261.45|13380.84|13260.84|13381.73|13261.73|13380.84|13260.84|10
1624890430000|2021-06-28 14:27:10|13381.06|13261.06|13378.68|13258.68|13381.06|13261.06|13378.37|13258.37|9
1624890440000|2021-06-28 14:27:20|13378.69|13258.69|13379.9|13259.9|13379.9|13259.9|13378.69|13258.69|10
1624890450000|2021-06-28 14:27:30|13379.99|13259.99|13383.31|13263.31|13383.31|13263.31|13379.93|13259.93|10
1624890460000|2021-06-28 14:27:40|13383.93|13263.93|13383.73|13263.73|13384.51|13264.51|13383.26|13263.26|10
1624890470000|2021-06-28 14:27:50|13383.61|13263.61|13383.19|13263.19|13384.05|13264.05|13383.19|13263.19|10
1624890480000|2021-06-28 14:28:00|13382.66|13262.66|13382.28|13262.28|13382.66|13262.66|13381.78|13261.78|9
1624890490000|2021-06-28 14:28:10|13382.32|13262.32|13382.4|13262.4|13382.42|13262.42|13382.05|13262.05|9
1624890500000|2021-06-28 14:28:20|13381.96|13261.96|13376.69|13256.69|13381.96|13261.96|13376.46|13256.46|10
1624890510000|2021-06-28 14:28:30|13376.26|13256.26|13373.63|13253.63|13376.26|13256.26|13373.2|13253.2|10
1624890520000|2021-06-28 14:28:40|13373.49|13253.49|13371.72|13251.72|13373.49|13253.49|13371.72|13251.72|10
1624890530000|2021-06-28 14:28:50|13371.7|13251.7|13372.38|13252.38|13372.7|13252.7|13371.7|13251.7|10
1624890540000|2021-06-28 14:29:00|13372.61|13252.61|13373.32|13253.32|13373.47|13253.47|13372.6|13252.6|10
1624890550000|2021-06-28 14:29:10|13373.37|13253.37|13372.5|13252.5|13373.73|13253.73|13372.5|13252.5|10
1624890560000|2021-06-28 14:29:20|13372.35|13252.35|13370.92|13250.92|13372.35|13252.35|13370.92|13250.92|10
1624890570000|2021-06-28 14:29:30|13370.62|13250.62|13367.55|13247.55|13370.62|13250.62|13367.55|13247.55|10
1624890580000|2021-06-28 14:29:40|13367.14|13247.14|13365.06|13245.06|13367.18|13247.18|13365.06|13245.06|10
1624890590000|2021-06-28 14:29:50|13365.86|13245.86|13366.99|13246.99|13366.99|13246.99|13365.68|13245.68|10
1624890600000|2021-06-28 14:30:00|13367.06|13247.06|13368.48|13248.48|13368.48|13248.48|13367.05|13247.05|10
1624890610000|2021-06-28 14:30:10|13368.37|13248.37|13369.3|13249.3|13369.3|13249.3|13368.2|13248.2|9
1624890620000|2021-06-28 14:30:20|13369.36|13249.36|13369.11|13249.11|13369.42|13249.42|13368.64|13248.64|10
1624890630000|2021-06-28 14:30:30|13369.7|13249.7|13372.75|13252.75|13372.75|13252.75|13369.7|13249.7|10
1624890640000|2021-06-28 14:30:40|13372.36|13252.36|13375.36|13255.36|13375.43|13255.43|13372.36|13252.36|10
1624890650000|2021-06-28 14:30:50|13375.37|13255.37|13370.8|13250.8|13375.72|13255.72|13370.8|13250.8|9
1624890660000|2021-06-28 14:31:00|13370.88|13250.88|13374.76|13254.76|13374.76|13254.76|13370.88|13250.88|9
1624890670000|2021-06-28 14:31:10|13375.19|13255.19|13378.98|13258.98|13378.98|13258.98|13375.19|13255.19|10
1624890680000|2021-06-28 14:31:20|13379.85|13259.85|13380.26|13260.26|13380.82|13260.82|13379.85|13259.85|9
1624890690000|2021-06-28 14:31:30|13379.11|13259.11|13379.67|13259.67|13379.75|13259.75|13379.11|13259.11|9
1624890700000|2021-06-28 14:31:40|13379.2|13259.2|13379.8|13259.8|13379.91|13259.91|13379.2|13259.2|9
1624890710000|2021-06-28 14:31:50|13380.09|13260.09|13379.37|13259.37|13380.09|13260.09|13379.27|13259.27|10
1624890720000|2021-06-28 14:32:00|13379.38|13259.38|13379.35|13259.35|13379.5|13259.5|13379.35|13259.35|8
1624890730000|2021-06-28 14:32:10|13378.83|13258.83|13380.29|13260.29|13380.39|13260.39|13378.71|13258.71|9
1624890740000|2021-06-28 14:32:20|13380.23|13260.23|13378.16|13258.16|13380.23|13260.23|13378.16|13258.16|6
1624890750000|2021-06-28 14:32:30|13378.24|13258.24|13376.75|13256.75|13378.24|13258.24|13376.68|13256.68|10
1624890760000|2021-06-28 14:32:40|13377.17|13257.17|13377.03|13257.03|13377.21|13257.21|13376.56|13256.56|10
1624890770000|2021-06-28 14:32:50|13377.31|13257.31|13377.91|13257.91|13377.91|13257.91|13377.3|13257.3|9
1624890780000|2021-06-28 14:33:00|13378.09|13258.09|13377.68|13257.68|13378.09|13258.09|13377.52|13257.52|10
1624890790000|2021-06-28 14:33:10|13377.81|13257.81|13379.73|13259.73|13379.73|13259.73|13377.74|13257.74|10
1624890800000|2021-06-28 14:33:20|13379.64|13259.64|13381.19|13261.19|13381.19|13261.19|13379.64|13259.64|10
1624890810000|2021-06-28 14:33:30|13381.34|13261.34|13382.27|13262.27|13382.62|13262.62|13381.32|13261.32|10
1624890820000|2021-06-28 14:33:40|13382.55|13262.55|13384.7|13264.7|13384.75|13264.75|13382.55|13262.55|10
1624890830000|2021-06-28 14:33:50|13384.75|13264.75|13383.7|13263.7|13385.3|13265.3|13383.7|13263.7|10
1624890840000|2021-06-28 14:34:00|13383.95|13263.95|13383.06|13263.06|13383.95|13263.95|13382.09|13262.09|10
1624890850000|2021-06-28 14:34:10|13382.9|13262.9|13383.65|13263.65|13384.08|13264.08|13382.75|13262.75|10
1624890860000|2021-06-28 14:34:20|13383.48|13263.48|13384.51|13264.51|13385.63|13265.63|13383.44|13263.44|10
1624890870000|2021-06-28 14:34:30|13384.38|13264.38|13383.49|13263.49|13384.38|13264.38|13383.49|13263.49|9
1624890880000|2021-06-28 14:34:40|13382.65|13262.65|13379.67|13259.67|13382.76|13262.76|13379.67|13259.67|10
1624890890000|2021-06-28 14:34:50|13378.94|13258.94|13378.53|13258.53|13379.05|13259.05|13377.91|13257.91|9
1624890900000|2021-06-28 14:35:00|13378.42|13258.42|13378.06|13258.06|13378.42|13258.42|13375.88|13255.88|10
1624890910000|2021-06-28 14:35:10|13378.08|13258.08|13379.85|13259.85|13379.85|13259.85|13378.08|13258.08|9
1624890920000|2021-06-28 14:35:20|13380.22|13260.22|13379.63|13259.63|13380.23|13260.23|13379.51|13259.51|10
1624890930000|2021-06-28 14:35:30|13379.27|13259.27|13378.29|13258.29|13379.27|13259.27|13378.06|13258.06|7
1624890940000|2021-06-28 14:35:40|13378.03|13258.03|13377.37|13257.37|13378.57|13258.57|13377|13257|9
1624890950000|2021-06-28 14:35:50|13377.54|13257.54|13378.35|13258.35|13378.35|13258.35|13377.49|13257.49|10
1624890960000|2021-06-28 14:36:00|13378.7|13258.7|13382.22|13262.22|13382.22|13262.22|13378.7|13258.7|10
1624890970000|2021-06-28 14:36:10|13381.96|13261.96|13380.68|13260.68|13382.55|13262.55|13380.68|13260.68|10
1624890980000|2021-06-28 14:36:20|13380.67|13260.67|13379.83|13259.83|13380.67|13260.67|13379.83|13259.83|9
1624890990000|2021-06-28 14:36:30|13380.05|13260.05|13378.92|13258.92|13380.05|13260.05|13378.75|13258.75|9
1624891000000|2021-06-28 14:36:40|13379.58|13259.58|13379.85|13259.85|13379.85|13259.85|13379.04|13259.04|10
1624891010000|2021-06-28 14:36:50|13380.11|13260.11|13380.84|13260.84|13380.84|13260.84|13380.01|13260.01|9
1624891020000|2021-06-28 14:37:00|13380.91|13260.91|13384.55|13264.55|13384.55|13264.55|13380.91|13260.91|8
1624891030000|2021-06-28 14:37:10|13385.33|13265.33|13391.23|13271.23|13391.23|13271.23|13385.33|13265.33|9
1624891040000|2021-06-28 14:37:20|13392.37|13272.37|13395.48|13275.48|13395.48|13275.48|13392.37|13272.37|10
1624891050000|2021-06-28 14:37:30|13395.9|13275.9|13401.87|13281.87|13401.87|13281.87|13395.9|13275.9|10
1624891060000|2021-06-28 14:37:40|13402.69|13282.69|13404.67|13284.67|13404.67|13284.67|13402.68|13282.68|10
1624891070000|2021-06-28 14:37:50|13404.89|13284.89|13403.78|13283.78|13405.2|13285.2|13403.78|13283.78|10
1624891080000|2021-06-28 14:38:00|13404.1|13284.1|13402.29|13282.29|13404.1|13284.1|13402.29|13282.29|8
1624891090000|2021-06-28 14:38:10|13401.51|13281.51|13396.95|13276.95|13401.51|13281.51|13396.95|13276.95|9
1624891100000|2021-06-28 14:38:20|13396.76|13276.76|13397.47|13277.47|13397.51|13277.51|13396.73|13276.73|10
1624891110000|2021-06-28 14:38:30|13396.5|13276.5|13396.44|13276.44|13396.51|13276.51|13395.96|13275.96|10
1624891120000|2021-06-28 14:38:40|13396.73|13276.73|13397.99|13277.99|13397.99|13277.99|13396.73|13276.73|10
1624891130000|2021-06-28 14:38:50|13398.02|13278.02|13399.07|13279.07|13399.07|13279.07|13397.99|13277.99|10
1624891140000|2021-06-28 14:39:00|13399.03|13279.03|13399.84|13279.84|13399.96|13279.96|13399.03|13279.03|8
1624891150000|2021-06-28 14:39:10|13400.53|13280.53|13402.13|13282.13|13402.13|13282.13|13400.53|13280.53|10
1624891160000|2021-06-28 14:39:20|13402.27|13282.27|13405.31|13285.31|13405.31|13285.31|13402.27|13282.27|10
1624891170000|2021-06-28 14:39:30|13406.44|13286.44|13409.95|13289.95|13409.95|13289.95|13406.42|13286.42|10
1624891180000|2021-06-28 14:39:40|13409.98|13289.98|13411.12|13291.12|13411.12|13291.12|13409.98|13289.98|8
1624891190000|2021-06-28 14:39:50|13410.94|13290.94|13408.69|13288.69|13410.94|13290.94|13408.69|13288.69|10
1624891200000|2021-06-28 14:40:00|13408.32|13288.32|13407.97|13287.97|13408.75|13288.75|13407.97|13287.97|10
1624891210000|2021-06-28 14:40:10|13407.95|13287.95|13406.44|13286.44|13407.95|13287.95|13406.44|13286.44|9
1624891220000|2021-06-28 14:40:20|13405.59|13285.59|13404.92|13284.92|13405.99|13285.99|13404.92|13284.92|8
1624891230000|2021-06-28 14:40:30|13404.67|13284.67|13404.31|13284.31|13404.7|13284.7|13404.31|13284.31|9
1624891240000|2021-06-28 14:40:40|13404.39|13284.39|13404.26|13284.26|13404.66|13284.66|13404.22|13284.22|8
1624891250000|2021-06-28 14:40:50|13403.87|13283.87|13402.15|13282.15|13404.23|13284.23|13402.15|13282.15|8
1624891260000|2021-06-28 14:41:00|13399.3|13279.3|13389.88|13269.88|13399.3|13279.3|13389.88|13269.88|10
1624891270000|2021-06-28 14:41:10|13390.05|13270.05|13382.92|13262.92|13390.05|13270.05|13382.92|13262.92|10
1624891280000|2021-06-28 14:41:20|13382.01|13262.01|13380.41|13260.41|13382.01|13262.01|13379.72|13259.72|9
1624891290000|2021-06-28 14:41:30|13381.17|13261.17|13381.29|13261.29|13381.29|13261.29|13380.71|13260.71|10
1624891300000|2021-06-28 14:41:40|13381.39|13261.39|13382.01|13262.01|13382.01|13262.01|13381.24|13261.24|10
1624891310000|2021-06-28 14:41:50|13381.85|13261.85|13383.47|13263.47|13383.47|13263.47|13381.85|13261.85|9
1624891320000|2021-06-28 14:42:00|13383.67|13263.67|13384.61|13264.61|13384.61|13264.61|13383.51|13263.51|9
1624891330000|2021-06-28 14:42:10|13384.59|13264.59|13385.41|13265.41|13385.41|13265.41|13384.36|13264.36|9
1624891340000|2021-06-28 14:42:20|13384.97|13264.97|13385.1|13265.1|13385.1|13265.1|13384.67|13264.67|10
1624891350000|2021-06-28 14:42:30|13385.67|13265.67|13384.42|13264.42|13385.88|13265.88|13384.1|13264.1|10
1624891360000|2021-06-28 14:42:40|13384.87|13264.87|13386.12|13266.12|13386.12|13266.12|13384.87|13264.87|9
1624891370000|2021-06-28 14:42:50|13386.27|13266.27|13387.26|13267.26|13387.26|13267.26|13386.27|13266.27|8
1624891380000|2021-06-28 14:43:00|13387.34|13267.34|13388.14|13268.14|13388.51|13268.51|13387.24|13267.24|9
1624891390000|2021-06-28 14:43:10|13388.07|13268.07|13383.22|13263.22|13388.07|13268.07|13383.22|13263.22|10
1624891400000|2021-06-28 14:43:20|13382.34|13262.34|13378.9|13258.9|13382.34|13262.34|13377.81|13257.81|10
1624891410000|2021-06-28 14:43:30|13378.88|13258.88|13378.36|13258.36|13379.98|13259.98|13378.36|13258.36|10
1624891420000|2021-06-28 14:43:40|13378.23|13258.23|13378.02|13258.02|13378.93|13258.93|13378.02|13258.02|10
1624891430000|2021-06-28 14:43:50|13377.74|13257.74|13371.66|13251.66|13377.74|13257.74|13371.66|13251.66|9
1624891440000|2021-06-28 14:44:00|13371.45|13251.45|13372.38|13252.38|13372.81|13252.81|13370.9|13250.9|10
1624891450000|2021-06-28 14:44:10|13372.69|13252.69|13373.79|13253.79|13373.79|13253.79|13371.58|13251.58|10
1624891460000|2021-06-28 14:44:20|13374.74|13254.74|13375.55|13255.55|13375.84|13255.84|13374.74|13254.74|8
1624891470000|2021-06-28 14:44:30|13376.24|13256.24|13377.69|13257.69|13377.69|13257.69|13376.24|13256.24|10
1624891480000|2021-06-28 14:44:40|13377.72|13257.72|13376.31|13256.31|13377.81|13257.81|13376.31|13256.31|10
1624891490000|2021-06-28 14:44:50|13376.3|13256.3|13373.75|13253.75|13376.3|13256.3|13373.75|13253.75|10
1624891500000|2021-06-28 14:45:00|13373.55|13253.55|13372.66|13252.66|13373.55|13253.55|13372.66|13252.66|9
1624891510000|2021-06-28 14:45:10|13372.56|13252.56|13373.63|13253.63|13373.63|13253.63|13372.56|13252.56|7
1624891520000|2021-06-28 14:45:20|13373.61|13253.61|13373.5|13253.5|13373.67|13253.67|13373|13253|10
1624891530000|2021-06-28 14:45:30|13374.46|13254.46|13377.62|13257.62|13377.62|13257.62|13374.46|13254.46|10
1624891540000|2021-06-28 14:45:40|13378.49|13258.49|13378.07|13258.07|13378.85|13258.85|13378.07|13258.07|10
1624891550000|2021-06-28 14:45:50|13378.11|13258.11|13375.34|13255.34|13378.19|13258.19|13375.34|13255.34|10
1624891560000|2021-06-28 14:46:00|13374.67|13254.67|13367.81|13247.81|13374.67|13254.67|13367.81|13247.81|10
1624891570000|2021-06-28 14:46:10|13367.69|13247.69|13365.46|13245.46|13367.69|13247.69|13365.46|13245.46|8
1624891580000|2021-06-28 14:46:20|13364.43|13244.43|13366.5|13246.5|13366.5|13246.5|13364.43|13244.43|10
1624891590000|2021-06-28 14:46:30|13366.52|13246.52|13366.06|13246.06|13366.52|13246.52|13365.51|13245.51|9
1624891600000|2021-06-28 14:46:40|13366.02|13246.02|13365.35|13245.35|13366.02|13246.02|13365.32|13245.32|10
1624891610000|2021-06-28 14:46:50|13365.38|13245.38|13365.59|13245.59|13366.18|13246.18|13365.38|13245.38|10
1624891620000|2021-06-28 14:47:00|13365.54|13245.54|13366.42|13246.42|13367.13|13247.13|13365.31|13245.31|9
1624891630000|2021-06-28 14:47:10|13366.23|13246.23|13367.58|13247.58|13367.58|13247.58|13366.22|13246.22|10
1624891640000|2021-06-28 14:47:20|13368.03|13248.03|13370.08|13250.08|13370.08|13250.08|13368.03|13248.03|10
1624891650000|2021-06-28 14:47:30|13370.41|13250.41|13372.34|13252.34|13372.34|13252.34|13370.41|13250.41|9
1624891660000|2021-06-28 14:47:40|13372.31|13252.31|13373.63|13253.63|13373.63|13253.63|13372.31|13252.31|9
1624891670000|2021-06-28 14:47:50|13373.77|13253.77|13376.12|13256.12|13376.12|13256.12|13373.76|13253.76|9
1624891680000|2021-06-28 14:48:00|13375.88|13255.88|13376.22|13256.22|13376.83|13256.83|13375.77|13255.77|10
1624891690000|2021-06-28 14:48:10|13376.49|13256.49|13376.37|13256.37|13376.7|13256.7|13375.84|13255.84|10
1624891700000|2021-06-28 14:48:20|13376.33|13256.33|13377.78|13257.78|13377.78|13257.78|13376.21|13256.21|10
1624891710000|2021-06-28 14:48:30|13377.38|13257.38|13379.78|13259.78|13379.78|13259.78|13377.38|13257.38|9
1624891720000|2021-06-28 14:48:40|13379.95|13259.95|13378.99|13258.99|13379.95|13259.95|13378.99|13258.99|8
1624891730000|2021-06-28 14:48:50|13378.43|13258.43|13376.58|13256.58|13378.52|13258.52|13376.58|13256.58|10
1624891740000|2021-06-28 14:49:00|13376.2|13256.2|13376.48|13256.48|13376.52|13256.52|13376.16|13256.16|10
1624891750000|2021-06-28 14:49:10|13377.45|13257.45|13376.96|13256.96|13378.36|13258.36|13376.35|13256.35|10
1624891760000|2021-06-28 14:49:20|13376.8|13256.8|13375.04|13255.04|13376.8|13256.8|13375.02|13255.02|10
1624891770000|2021-06-28 14:49:30|13375.45|13255.45|13375.06|13255.06|13375.55|13255.55|13374.4|13254.4|10
1624891780000|2021-06-28 14:49:40|13374.92|13254.92|13374.77|13254.77|13375.29|13255.29|13374.77|13254.77|9
1624891790000|2021-06-28 14:49:50|13374.29|13254.29|13372.8|13252.8|13374.29|13254.29|13372.6|13252.6|10
1624891800000|2021-06-28 14:50:00|13372.47|13252.47|13375.41|13255.41|13375.41|13255.41|13372.47|13252.47|10
1624891810000|2021-06-28 14:50:10|13375.62|13255.62|13374.6|13254.6|13375.62|13255.62|13373.9|13253.9|10
1624891820000|2021-06-28 14:50:20|13374.2|13254.2|13371.43|13251.43|13374.2|13254.2|13371.43|13251.43|10
1624891830000|2021-06-28 14:50:30|13371.29|13251.29|13372|13252|13372|13252|13370.9|13250.9|10
1624891840000|2021-06-28 14:50:40|13372.26|13252.26|13371.51|13251.51|13372.52|13252.52|13371.51|13251.51|9
1624891850000|2021-06-28 14:50:50|13371.3|13251.3|13369.48|13249.48|13371.3|13251.3|13369.48|13249.48|9
1624891860000|2021-06-28 14:51:00|13370.18|13250.18|13369.36|13249.36|13370.18|13250.18|13369.19|13249.19|10
1624891870000|2021-06-28 14:51:10|13368.46|13248.46|13365.85|13245.85|13368.46|13248.46|13365.57|13245.57|10
1624891880000|2021-06-28 14:51:20|13366.02|13246.02|13364.03|13244.03|13366.02|13246.02|13363.51|13243.51|10
1624891890000|2021-06-28 14:51:30|13365.25|13245.25|13366.16|13246.16|13366.28|13246.28|13364.88|13244.88|9
1624891900000|2021-06-28 14:51:40|13366|13246|13364.4|13244.4|13366|13246|13364.36|13244.36|10
1624891910000|2021-06-28 14:51:50|13363.78|13243.78|13364.21|13244.21|13364.25|13244.25|13363.54|13243.54|8
1624891920000|2021-06-28 14:52:00|13364.73|13244.73|13365.53|13245.53|13365.53|13245.53|13364.73|13244.73|10
1624891930000|2021-06-28 14:52:10|13365.69|13245.69|13366.04|13246.04|13366.04|13246.04|13365.39|13245.39|10
1624891940000|2021-06-28 14:52:20|13366.12|13246.12|13368.41|13248.41|13368.41|13248.41|13366.12|13246.12|9
1624891950000|2021-06-28 14:52:30|13368.38|13248.38|13369.64|13249.64|13369.64|13249.64|13368.38|13248.38|10
1624891960000|2021-06-28 14:52:40|13369.65|13249.65|13369.17|13249.17|13369.75|13249.75|13369.17|13249.17|8
1624891970000|2021-06-28 14:52:50|13369.25|13249.25|13372.54|13252.54|13372.54|13252.54|13369.25|13249.25|10
1624891980000|2021-06-28 14:53:00|13373.39|13253.39|13373.93|13253.93|13374.15|13254.15|13373.39|13253.39|10
1624891990000|2021-06-28 14:53:10|13374.45|13254.45|13372.56|13252.56|13374.45|13254.45|13372.56|13252.56|8
1624892000000|2021-06-28 14:53:20|13372.9|13252.9|13372.65|13252.65|13373.27|13253.27|13372.65|13252.65|10
1624892010000|2021-06-28 14:53:30|13373.08|13253.08|13373.5|13253.5|13373.5|13253.5|13372.94|13252.94|9
1624892020000|2021-06-28 14:53:40|13373.62|13253.62|13373.83|13253.83|13373.83|13253.83|13373.5|13253.5|7
1624892030000|2021-06-28 14:53:50|13373.84|13253.84|13374.15|13254.15|13374.29|13254.29|13373.83|13253.83|9
1624892040000|2021-06-28 14:54:00|13374.3|13254.3|13374.69|13254.69|13374.8|13254.8|13374.3|13254.3|9
1624892050000|2021-06-28 14:54:10|13374.7|13254.7|13376.86|13256.86|13376.86|13256.86|13374.61|13254.61|10
1624892060000|2021-06-28 14:54:20|13377.29|13257.29|13380.94|13260.94|13380.94|13260.94|13377.29|13257.29|10
1624892070000|2021-06-28 14:54:30|13380.83|13260.83|13386.59|13266.59|13386.68|13266.68|13380.83|13260.83|10
1624892080000|2021-06-28 14:54:40|13386.55|13266.55|13388.75|13268.75|13389.12|13269.12|13386.55|13266.55|10
1624892090000|2021-06-28 14:54:50|13389.05|13269.05|13394.63|13274.63|13394.63|13274.63|13389.05|13269.05|10
1624892100000|2021-06-28 14:55:00|13395.07|13275.07|13396.21|13276.21|13396.21|13276.21|13395.07|13275.07|10
1624892110000|2021-06-28 14:55:10|13396.2|13276.2|13395.12|13275.12|13396.5|13276.5|13395.12|13275.12|10
1624892120000|2021-06-28 14:55:20|13394.85|13274.85|13389.55|13269.55|13394.85|13274.85|13389.55|13269.55|10
1624892130000|2021-06-28 14:55:30|13389.91|13269.91|13391.17|13271.17|13391.91|13271.91|13389.91|13269.91|8
1624892140000|2021-06-28 14:55:40|13390.96|13270.96|13392.62|13272.62|13392.67|13272.67|13390.69|13270.69|10
1624892150000|2021-06-28 14:55:50|13392.83|13272.83|13392.48|13272.48|13393.42|13273.42|13392.42|13272.42|10
1624892160000|2021-06-28 14:56:00|13392.56|13272.56|13392.64|13272.64|13392.71|13272.71|13391.61|13271.61|9
1624892170000|2021-06-28 14:56:10|13393.31|13273.31|13393.18|13273.18|13393.9|13273.9|13393|13273|10
1624892180000|2021-06-28 14:56:20|13393.31|13273.31|13393.89|13273.89|13393.89|13273.89|13393.08|13273.08|9
1624892190000|2021-06-28 14:56:30|13393.9|13273.9|13394.68|13274.68|13394.68|13274.68|13393.9|13273.9|8
1624892200000|2021-06-28 14:56:40|13394.79|13274.79|13397.02|13277.02|13397.02|13277.02|13394.79|13274.79|10
1624892210000|2021-06-28 14:56:50|13397.23|13277.23|13399.86|13279.86|13399.86|13279.86|13397.23|13277.23|10
1624892220000|2021-06-28 14:57:00|13400.98|13280.98|13402.48|13282.48|13403.28|13283.28|13400.98|13280.98|10
1624892230000|2021-06-28 14:57:10|13402.37|13282.37|13401.51|13281.51|13402.37|13282.37|13401.51|13281.51|10
1624892240000|2021-06-28 14:57:20|13401.09|13281.09|13401.25|13281.25|13401.66|13281.66|13400.97|13280.97|10
1624892250000|2021-06-28 14:57:30|13401.07|13281.07|13400.21|13280.21|13401.07|13281.07|13400.17|13280.17|9
1624892260000|2021-06-28 14:57:40|13400.57|13280.57|13401.17|13281.17|13401.51|13281.51|13400.33|13280.33|9
1624892270000|2021-06-28 14:57:50|13401.99|13281.99|13403.46|13283.46|13403.46|13283.46|13401.51|13281.51|10
1624892280000|2021-06-28 14:58:00|13403.49|13283.49|13404.32|13284.32|13404.66|13284.66|13403.49|13283.49|10
1624892290000|2021-06-28 14:58:10|13404.58|13284.58|13405.11|13285.11|13405.29|13285.29|13404.58|13284.58|9
1624892300000|2021-06-28 14:58:20|13405|13285|13405.38|13285.38|13405.86|13285.86|13404.91|13284.91|10
1624892310000|2021-06-28 14:58:30|13405.08|13285.08|13408.17|13288.17|13408.35|13288.35|13405.08|13285.08|10
1624892320000|2021-06-28 14:58:40|13408.14|13288.14|13408.29|13288.29|13408.29|13288.29|13407.98|13287.98|10
1624892330000|2021-06-28 14:58:50|13408.36|13288.36|13408.22|13288.22|13408.95|13288.95|13408.11|13288.11|10
1624892340000|2021-06-28 14:59:00|13408.35|13288.35|13408.97|13288.97|13408.97|13288.97|13408.35|13288.35|6
1624892350000|2021-06-28 14:59:10|13408.87|13288.87|13414.93|13294.93|13414.94|13294.94|13408.87|13288.87|10
1624892360000|2021-06-28 14:59:20|13416.19|13296.19|13424.27|13304.27|13424.27|13304.27|13416.19|13296.19|10
1624892370000|2021-06-28 14:59:30|13424.65|13304.65|13430.46|13310.46|13431.18|13311.18|13424.65|13304.65|10
1624892380000|2021-06-28 14:59:40|13430.64|13310.64|13430.77|13310.77|13430.92|13310.92|13430.43|13310.43|9
1624892390000|2021-06-28 14:59:50|13430.55|13310.55|13430.47|13310.47|13430.55|13310.55|13430.3|13310.3|8
1624892400000|2021-06-28 15:00:00|13430.45|13310.45|13428.79|13308.79|13430.45|13310.45|13428.16|13308.16|10
1624892410000|2021-06-28 15:00:10|13428.34|13308.34|13423.01|13303.01|13428.34|13308.34|13423.01|13303.01|8
1624892420000|2021-06-28 15:00:20|13421.89|13301.89|13419.7|13299.7|13422.57|13302.57|13419.67|13299.67|10
1624892430000|2021-06-28 15:00:30|13419.42|13299.42|13421.21|13301.21|13421.21|13301.21|13418.81|13298.81|10
1624892440000|2021-06-28 15:00:40|13421.2|13301.2|13423.58|13303.58|13423.58|13303.58|13421.12|13301.12|10
1624892450000|2021-06-28 15:00:50|13423.45|13303.45|13424.19|13304.19|13426.61|13306.61|13423.45|13303.45|10
1624892460000|2021-06-28 15:01:00|13424.15|13304.15|13423.27|13303.27|13424.15|13304.15|13422.7|13302.7|10
1624892470000|2021-06-28 15:01:10|13424.23|13304.23|13430.14|13310.14|13430.14|13310.14|13424.23|13304.23|9
1624892480000|2021-06-28 15:01:20|13430.44|13310.44|13437.9|13317.9|13437.9|13317.9|13430.36|13310.36|10
1624892490000|2021-06-28 15:01:30|13437.38|13317.38|13442.44|13322.44|13442.48|13322.48|13437.38|13317.38|10
1624892500000|2021-06-28 15:01:40|13444.38|13324.38|13451.44|13331.44|13451.44|13331.44|13444.38|13324.38|10
1624892510000|2021-06-28 15:01:50|13451.33|13331.33|13454.04|13334.04|13454.04|13334.04|13451.33|13331.33|10
1624892520000|2021-06-28 15:02:00|13454.41|13334.41|13457.84|13337.84|13457.84|13337.84|13454.41|13334.41|10
1624892530000|2021-06-28 15:02:10|13458.21|13338.21|13461.99|13341.99|13461.99|13341.99|13458.21|13338.21|10
1624892540000|2021-06-28 15:02:20|13461.91|13341.91|13465.4|13345.4|13465.4|13345.4|13461.91|13341.91|10
1624892550000|2021-06-28 15:02:30|13465.54|13345.54|13469.07|13349.07|13469.07|13349.07|13465.54|13345.54|10
1624892560000|2021-06-28 15:02:40|13469.28|13349.28|13477.94|13357.94|13477.94|13357.94|13469.28|13349.28|10
1624892570000|2021-06-28 15:02:50|13477.73|13357.73|13485.92|13365.92|13485.92|13365.92|13477.73|13357.73|10
1624892580000|2021-06-28 15:03:00|13485.81|13365.81|13488.72|13368.72|13489.17|13369.17|13485.81|13365.81|10
1624892590000|2021-06-28 15:03:10|13489.25|13369.25|13489.85|13369.85|13489.85|13369.85|13488.74|13368.74|8
1624892600000|2021-06-28 15:03:20|13490.1|13370.1|13492.68|13372.68|13492.73|13372.73|13490.1|13370.1|10
1624892610000|2021-06-28 15:03:30|13492.86|13372.86|13494.09|13374.09|13494.09|13374.09|13492.68|13372.68|10
1624892620000|2021-06-28 15:03:40|13494.58|13374.58|13496.02|13376.02|13496.41|13376.41|13494.58|13374.58|10
1624892630000|2021-06-28 15:03:50|13496.18|13376.18|13494.56|13374.56|13496.18|13376.18|13494.49|13374.49|10
1624892640000|2021-06-28 15:04:00|13494.74|13374.74|13495.75|13375.75|13495.75|13375.75|13494.22|13374.22|9
1624892650000|2021-06-28 15:04:10|13495.22|13375.22|13497.11|13377.11|13497.3|13377.3|13495.22|13375.22|10
1624892660000|2021-06-28 15:04:20|13496.77|13376.77|13496.24|13376.24|13496.77|13376.77|13496.2|13376.2|10
1624892670000|2021-06-28 15:04:30|13496.11|13376.11|13496.75|13376.75|13496.83|13376.83|13495.9|13375.9|10
1624892680000|2021-06-28 15:04:40|13497.09|13377.09|13496.08|13376.08|13497.46|13377.46|13496.08|13376.08|9
1624892690000|2021-06-28 15:04:50|13496.03|13376.03|13507.33|13387.33|13508.01|13388.01|13495.86|13375.86|10
1624892700000|2021-06-28 15:05:00|13509.05|13389.05|13527.16|13407.16|13527.16|13407.16|13509.05|13389.05|10
1624892710000|2021-06-28 15:05:10|13528.12|13408.12|13533.4|13413.4|13533.52|13413.52|13528.12|13408.12|10
1624892720000|2021-06-28 15:05:20|13533.33|13413.33|13535.5|13415.5|13537.91|13417.91|13533.33|13413.33|10
1624892730000|2021-06-28 15:05:30|13532.53|13412.53|13534.61|13414.61|13534.61|13414.61|13532.53|13412.53|10
1624892740000|2021-06-28 15:05:40|13534.69|13414.69|13558.43|13438.43|13558.43|13438.43|13534.69|13414.69|10
1624892750000|2021-06-28 15:05:50|13560.9|13440.9|13581.58|13461.58|13581.6|13461.6|13560.9|13440.9|10
1624892760000|2021-06-28 15:06:00|13583.84|13463.84|13586.67|13466.67|13587.99|13467.99|13583.58|13463.58|9
1624892770000|2021-06-28 15:06:10|13587.05|13467.05|13583.16|13463.16|13587.05|13467.05|13582.83|13462.83|10
1624892780000|2021-06-28 15:06:20|13582.03|13462.03|13584.11|13464.11|13584.42|13464.42|13581.33|13461.33|10
1624892790000|2021-06-28 15:06:30|13584|13464|13591.3|13471.3|13591.3|13471.3|13583.14|13463.14|9
1624892800000|2021-06-28 15:06:40|13591.21|13471.21|13590.52|13470.52|13591.41|13471.41|13590.47|13470.47|10
1624892810000|2021-06-28 15:06:50|13590.26|13470.26|13593.39|13473.39|13593.39|13473.39|13590.26|13470.26|10
1624892820000|2021-06-28 15:07:00|13593.3|13473.3|13594.45|13474.45|13594.57|13474.57|13593.3|13473.3|10
1624892830000|2021-06-28 15:07:10|13594.42|13474.42|13596.18|13476.18|13596.18|13476.18|13593.85|13473.85|10
1624892840000|2021-06-28 15:07:20|13595.57|13475.57|13595.92|13475.92|13596.09|13476.09|13595.22|13475.22|10
1624892850000|2021-06-28 15:07:30|13595.3|13475.3|13592.95|13472.95|13595.3|13475.3|13592.95|13472.95|10
1624892860000|2021-06-28 15:07:40|13592.66|13472.66|13589.46|13469.46|13592.66|13472.66|13589.46|13469.46|10
1624892870000|2021-06-28 15:07:50|13589.71|13469.71|13587.94|13467.94|13589.71|13469.71|13587.59|13467.59|10
1624892880000|2021-06-28 15:08:00|13587.53|13467.53|13583.92|13463.92|13587.53|13467.53|13583.92|13463.92|10
1624892890000|2021-06-28 15:08:10|13583.98|13463.98|13582.26|13462.26|13584.07|13464.07|13582.22|13462.22|10
1624892900000|2021-06-28 15:08:20|13582.4|13462.4|13581.4|13461.4|13582.63|13462.63|13581.4|13461.4|10
1624892910000|2021-06-28 15:08:30|13581.59|13461.59|13574.69|13454.69|13581.59|13461.59|13574.69|13454.69|10
1624892920000|2021-06-28 15:08:40|13574.5|13454.5|13571.56|13451.56|13574.5|13454.5|13571.56|13451.56|10
1624892930000|2021-06-28 15:08:50|13571.58|13451.58|13562.22|13442.22|13571.58|13451.58|13562.22|13442.22|10
1624892940000|2021-06-28 15:09:00|13562.25|13442.25|13559.09|13439.09|13562.25|13442.25|13558.18|13438.18|10
1624892950000|2021-06-28 15:09:10|13560.38|13440.38|13559.68|13439.68|13562.72|13442.72|13559.61|13439.61|10
1624892960000|2021-06-28 15:09:20|13560.02|13440.02|13560.46|13440.46|13560.83|13440.83|13559.59|13439.59|10
1624892970000|2021-06-28 15:09:30|13559.54|13439.54|13558.14|13438.14|13559.54|13439.54|13558.14|13438.14|9
1624892980000|2021-06-28 15:09:40|13557.98|13437.98|13558.59|13438.59|13558.59|13438.59|13557.65|13437.65|10
1624892990000|2021-06-28 15:09:50|13558.73|13438.73|13565.25|13445.25|13565.25|13445.25|13558.73|13438.73|10
1624893000000|2021-06-28 15:10:00|13566.5|13446.5|13569.92|13449.92|13569.92|13449.92|13566.5|13446.5|10
1624893010000|2021-06-28 15:10:10|13569.84|13449.84|13567.37|13447.37|13569.87|13449.87|13567.37|13447.37|9
1624893020000|2021-06-28 15:10:20|13567.42|13447.42|13565.6|13445.6|13567.66|13447.66|13565.6|13445.6|10
1624893030000|2021-06-28 15:10:30|13565.02|13445.02|13564.55|13444.55|13565.18|13445.18|13564.48|13444.48|10
1624893040000|2021-06-28 15:10:40|13564.67|13444.67|13564.98|13444.98|13565.31|13445.31|13564.55|13444.55|10
1624893050000|2021-06-28 15:10:50|13565|13445|13563.4|13443.4|13565.28|13445.28|13563.4|13443.4|10
1624893060000|2021-06-28 15:11:00|13563.29|13443.29|13564.41|13444.41|13564.6|13444.6|13562.56|13442.56|10
1624893070000|2021-06-28 15:11:10|13564.49|13444.49|13568.55|13448.55|13568.55|13448.55|13564.49|13444.49|10
1624893080000|2021-06-28 15:11:20|13568.16|13448.16|13571.52|13451.52|13571.52|13451.52|13568.04|13448.04|10
1624893090000|2021-06-28 15:11:30|13571.63|13451.63|13576.21|13456.21|13576.21|13456.21|13571.63|13451.63|10
1624893100000|2021-06-28 15:11:40|13576.28|13456.28|13582|13462|13582.66|13462.66|13576.28|13456.28|10
1624893110000|2021-06-28 15:11:50|13581.89|13461.89|13582.25|13462.25|13583.03|13463.03|13581.89|13461.89|10
1624893120000|2021-06-28 15:12:00|13582.08|13462.08|13580.9|13460.9|13582.12|13462.12|13580.9|13460.9|9
1624893130000|2021-06-28 15:12:10|13581.01|13461.01|13582.94|13462.94|13582.94|13462.94|13579.98|13459.98|10
1624893140000|2021-06-28 15:12:20|13583.61|13463.61|13584.8|13464.8|13585|13465|13583.61|13463.61|10
1624893150000|2021-06-28 15:12:30|13584.86|13464.86|13581.25|13461.25|13584.87|13464.87|13581.25|13461.25|8
1624893160000|2021-06-28 15:12:40|13581.29|13461.29|13582.56|13462.56|13582.56|13462.56|13581.21|13461.21|9
1624893170000|2021-06-28 15:12:50|13582.78|13462.78|13583.42|13463.42|13583.66|13463.66|13582.49|13462.49|9
1624893180000|2021-06-28 15:13:00|13583.8|13463.8|13585.28|13465.28|13585.28|13465.28|13583.75|13463.75|10
1624893190000|2021-06-28 15:13:10|13585.39|13465.39|13584.2|13464.2|13585.99|13465.99|13584.2|13464.2|9
1624893200000|2021-06-28 15:13:20|13584.45|13464.45|13586.91|13466.91|13587|13467|13584.4|13464.4|10
1624893210000|2021-06-28 15:13:30|13587.72|13467.72|13587.23|13467.23|13587.72|13467.72|13586.02|13466.02|10
1624893220000|2021-06-28 15:13:40|13586.22|13466.22|13582.43|13462.43|13586.22|13466.22|13582.43|13462.43|9
1624893230000|2021-06-28 15:13:50|13582.76|13462.76|13580.67|13460.67|13582.76|13462.76|13580.67|13460.67|10
1624893240000|2021-06-28 15:14:00|13580.25|13460.25|13578.84|13458.84|13580.25|13460.25|13578.84|13458.84|10
1624893250000|2021-06-28 15:14:10|13578.33|13458.33|13577.39|13457.39|13578.33|13458.33|13576.66|13456.66|10
1624893260000|2021-06-28 15:14:20|13577.06|13457.06|13574.59|13454.59|13577.06|13457.06|13574.59|13454.59|10
1624893270000|2021-06-28 15:14:30|13574.38|13454.38|13573.24|13453.24|13574.38|13454.38|13573.24|13453.24|9
1624893280000|2021-06-28 15:14:40|13573.42|13453.42|13574.1|13454.1|13574.1|13454.1|13572.78|13452.78|9
1624893290000|2021-06-28 15:14:50|13574.47|13454.47|13571.38|13451.38|13574.91|13454.91|13571.38|13451.38|10
1624893300000|2021-06-28 15:15:00|13572.5|13452.5|13573.02|13453.02|13573.48|13453.48|13572.5|13452.5|10
1624893310000|2021-06-28 15:15:10|13572.21|13452.21|13571.85|13451.85|13572.64|13452.64|13570.98|13450.98|10
1624893320000|2021-06-28 15:15:20|13571.83|13451.83|13569.15|13449.15|13571.84|13451.84|13569.15|13449.15|10
1624893330000|2021-06-28 15:15:30|13567.81|13447.81|13565.33|13445.33|13567.81|13447.81|13565.33|13445.33|9
1624893340000|2021-06-28 15:15:40|13564.79|13444.79|13557.82|13437.82|13564.79|13444.79|13557.82|13437.82|10
1624893350000|2021-06-28 15:15:50|13556.08|13436.08|13553.65|13433.65|13556.08|13436.08|13553.65|13433.65|10
1624893360000|2021-06-28 15:16:00|13553.53|13433.53|13553.81|13433.81|13553.81|13433.81|13552.48|13432.48|9
1624893370000|2021-06-28 15:16:10|13551.79|13431.79|13548.18|13428.18|13551.79|13431.79|13548.18|13428.18|10
1624893380000|2021-06-28 15:16:20|13548.12|13428.12|13546.72|13426.72|13548.41|13428.41|13546.44|13426.44|10
1624893390000|2021-06-28 15:16:30|13546.24|13426.24|13547.03|13427.03|13547.08|13427.08|13545.45|13425.45|10
1624893400000|2021-06-28 15:16:40|13546.99|13426.99|13545.86|13425.86|13547.05|13427.05|13545.86|13425.86|9
1624893410000|2021-06-28 15:16:50|13545.23|13425.23|13539.69|13419.69|13545.23|13425.23|13539.69|13419.69|9
1624893420000|2021-06-28 15:17:00|13537.68|13417.68|13536.4|13416.4|13537.68|13417.68|13534.56|13414.56|10
1624893430000|2021-06-28 15:17:10|13536.17|13416.17|13537.31|13417.31|13537.32|13417.32|13536.17|13416.17|10
1624893440000|2021-06-28 15:17:20|13537.1|13417.1|13534.31|13414.31|13537.14|13417.14|13534.31|13414.31|10
1624893450000|2021-06-28 15:17:30|13534.03|13414.03|13531.13|13411.13|13534.03|13414.03|13531.13|13411.13|10
1624893460000|2021-06-28 15:17:40|13530.7|13410.7|13522.97|13402.97|13530.7|13410.7|13522.97|13402.97|10
1624893470000|2021-06-28 15:17:50|13523.35|13403.35|13524.85|13404.85|13524.85|13404.85|13523.35|13403.35|10
1624893480000|2021-06-28 15:18:00|13525.58|13405.58|13526.38|13406.38|13526.99|13406.99|13525.58|13405.58|10
1624893490000|2021-06-28 15:18:10|13526.41|13406.41|13526.96|13406.96|13528.14|13408.14|13526.14|13406.14|10
1624893500000|2021-06-28 15:18:20|13526.93|13406.93|13531.78|13411.78|13531.78|13411.78|13526.91|13406.91|10
1624893510000|2021-06-28 15:18:30|13531.69|13411.69|13534.58|13414.58|13534.58|13414.58|13531.48|13411.48|10
1624893520000|2021-06-28 15:18:40|13534.08|13414.08|13533.99|13413.99|13534.28|13414.28|13533.99|13413.99|9
1624893530000|2021-06-28 15:18:50|13533.87|13413.87|13534.65|13414.65|13534.65|13414.65|13533.66|13413.66|9
1624893540000|2021-06-28 15:19:00|13534.66|13414.66|13534.36|13414.36|13534.66|13414.66|13533.97|13413.97|10
1624893550000|2021-06-28 15:19:10|13534.95|13414.95|13535.74|13415.74|13535.74|13415.74|13534.39|13414.39|10
1624893560000|2021-06-28 15:19:20|13535.83|13415.83|13539.72|13419.72|13539.72|13419.72|13535.69|13415.69|10
1624893570000|2021-06-28 15:19:30|13540.02|13420.02|13542.96|13422.96|13542.96|13422.96|13540.02|13420.02|10
1624893580000|2021-06-28 15:19:40|13542.97|13422.97|13543.51|13423.51|13543.87|13423.87|13542.93|13422.93|10
1624893590000|2021-06-28 15:19:50|13543.65|13423.65|13540.12|13420.12|13543.67|13423.67|13540.12|13420.12|10
1624893600000|2021-06-28 15:20:00|13540|13420|13537.25|13417.25|13540|13420|13537.25|13417.25|10
1624893610000|2021-06-28 15:20:10|13537.24|13417.24|13537.27|13417.27|13537.52|13417.52|13536.89|13416.89|10
1624893620000|2021-06-28 15:20:20|13537.14|13417.14|13536.97|13416.97|13537.29|13417.29|13536.38|13416.38|9
1624893630000|2021-06-28 15:20:30|13536.07|13416.07|13539.4|13419.4|13539.4|13419.4|13536.07|13416.07|10
1624893640000|2021-06-28 15:20:40|13539.39|13419.39|13542.78|13422.78|13542.78|13422.78|13539.39|13419.39|10
1624893650000|2021-06-28 15:20:50|13542.66|13422.66|13544.54|13424.54|13544.54|13424.54|13542.66|13422.66|10
1624893660000|2021-06-28 15:21:00|13544.51|13424.51|13545.56|13425.56|13545.56|13425.56|13544.51|13424.51|8
1624893670000|2021-06-28 15:21:10|13545.69|13425.69|13545.67|13425.67|13547.23|13427.23|13545.67|13425.67|10
1624893680000|2021-06-28 15:21:20|13546.04|13426.04|13546.68|13426.68|13546.68|13426.68|13545.84|13425.84|7
1624893690000|2021-06-28 15:21:30|13546.89|13426.89|13548.44|13428.44|13548.48|13428.48|13546.64|13426.64|10
1624893700000|2021-06-28 15:21:40|13548.45|13428.45|13550.48|13430.48|13550.48|13430.48|13548.45|13428.45|9
1624893710000|2021-06-28 15:21:50|13551.68|13431.68|13554.65|13434.65|13554.65|13434.65|13551.65|13431.65|10
1624893720000|2021-06-28 15:22:00|13554.96|13434.96|13558.04|13438.04|13558.07|13438.07|13554.96|13434.96|10
1624893730000|2021-06-28 15:22:10|13559.19|13439.19|13563.47|13443.47|13563.47|13443.47|13559.19|13439.19|10
1624893740000|2021-06-28 15:22:20|13563.78|13443.78|13565.69|13445.69|13566.01|13446.01|13563.78|13443.78|10
1624893750000|2021-06-28 15:22:30|13565.84|13445.84|13566.66|13446.66|13566.66|13446.66|13565.84|13445.84|9
1624893760000|2021-06-28 15:22:40|13567.29|13447.29|13567.76|13447.76|13568.07|13448.07|13567.29|13447.29|10
1624893770000|2021-06-28 15:22:50|13567.89|13447.89|13565.59|13445.59|13567.89|13447.89|13565.59|13445.59|10
1624893780000|2021-06-28 15:23:00|13565.55|13445.55|13566.13|13446.13|13566.13|13446.13|13565.14|13445.14|7
1624893790000|2021-06-28 15:23:10|13566.16|13446.16|13568.76|13448.76|13568.76|13448.76|13566.11|13446.11|10
1624893800000|2021-06-28 15:23:20|13568.99|13448.99|13569.47|13449.47|13569.54|13449.54|13568.78|13448.78|7
1624893810000|2021-06-28 15:23:30|13569.69|13449.69|13570.61|13450.61|13570.61|13450.61|13569.69|13449.69|9
1624893820000|2021-06-28 15:23:40|13572.13|13452.13|13577.7|13457.7|13577.7|13457.7|13572.13|13452.13|10
1624893830000|2021-06-28 15:23:50|13578.43|13458.43|13587.86|13467.86|13587.86|13467.86|13578.43|13458.43|10
1624893840000|2021-06-28 15:24:00|13588.63|13468.63|13593.25|13473.25|13594.37|13474.37|13588.63|13468.63|10
1624893850000|2021-06-28 15:24:10|13592.61|13472.61|13588.57|13468.57|13592.91|13472.91|13588.3|13468.3|10
1624893860000|2021-06-28 15:24:20|13588.82|13468.82|13585.93|13465.93|13588.82|13468.82|13585.92|13465.92|10
1624893870000|2021-06-28 15:24:30|13585.5|13465.5|13585.85|13465.85|13585.85|13465.85|13583.98|13463.98|10
1624893880000|2021-06-28 15:24:40|13585.2|13465.2|13586.51|13466.51|13586.51|13466.51|13585.03|13465.03|10
1624893890000|2021-06-28 15:24:50|13586.98|13466.98|13593.48|13473.48|13593.48|13473.48|13586.83|13466.83|10
1624893900000|2021-06-28 15:25:00|13594.36|13474.36|13596.2|13476.2|13596.2|13476.2|13593.71|13473.71|10
1624893910000|2021-06-28 15:25:10|13596.1|13476.1|13594.92|13474.92|13596.51|13476.51|13594.92|13474.92|9
1624893920000|2021-06-28 15:25:20|13594.64|13474.64|13597.33|13477.33|13597.33|13477.33|13594.6|13474.6|10
1624893930000|2021-06-28 15:25:30|13597.45|13477.45|13596.61|13476.61|13597.45|13477.45|13596|13476|10
1624893940000|2021-06-28 15:25:40|13595.6|13475.6|13597.54|13477.54|13597.54|13477.54|13594.95|13474.95|9
1624893950000|2021-06-28 15:25:50|13598.77|13478.77|13600.92|13480.92|13601.01|13481.01|13598.76|13478.76|10
1624893960000|2021-06-28 15:26:00|13600.27|13480.27|13604.04|13484.04|13604.04|13484.04|13598.95|13478.95|10
1624893970000|2021-06-28 15:26:10|13604.97|13484.97|13605.78|13485.78|13606.22|13486.22|13604.75|13484.75|10
1624893980000|2021-06-28 15:26:20|13605.83|13485.83|13606.28|13486.28|13606.28|13486.28|13605.83|13485.83|10
1624893990000|2021-06-28 15:26:30|13605.57|13485.57|13603.64|13483.64|13605.57|13485.57|13603.64|13483.64|10
1624894000000|2021-06-28 15:26:40|13603.7|13483.7|13604.48|13484.48|13604.53|13484.53|13603.68|13483.68|10
1624894010000|2021-06-28 15:26:50|13604.64|13484.64|13602.15|13482.15|13604.7|13484.7|13602.15|13482.15|10
1624894020000|2021-06-28 15:27:00|13602.24|13482.24|13598.72|13478.72|13602.24|13482.24|13598.72|13478.72|10
1624894030000|2021-06-28 15:27:10|13595.85|13475.85|13592.59|13472.59|13595.85|13475.85|13592.59|13472.59|10
1624894040000|2021-06-28 15:27:20|13591.38|13471.38|13594.03|13474.03|13594.03|13474.03|13590.77|13470.77|9
1624894050000|2021-06-28 15:27:30|13593.56|13473.56|13592.85|13472.85|13594.28|13474.28|13592.85|13472.85|10
1624894060000|2021-06-28 15:27:40|13592.23|13472.23|13590.87|13470.87|13592.23|13472.23|13590.56|13470.56|10
1624894070000|2021-06-28 15:27:50|13591.25|13471.25|13593.43|13473.43|13593.49|13473.49|13591.25|13471.25|10
1624894080000|2021-06-28 15:28:00|13593.81|13473.81|13593.21|13473.21|13593.85|13473.85|13591.98|13471.98|10
1624894090000|2021-06-28 15:28:10|13593.37|13473.37|13593|13473|13594.12|13474.12|13593|13473|10
1624894100000|2021-06-28 15:28:20|13593.04|13473.04|13591.04|13471.04|13593.04|13473.04|13591.04|13471.04|10
1624894110000|2021-06-28 15:28:30|13590.75|13470.75|13589.73|13469.73|13590.97|13470.97|13589.73|13469.73|10
1624894120000|2021-06-28 15:28:40|13590.09|13470.09|13589.65|13469.65|13590.09|13470.09|13589.45|13469.45|10
1624894130000|2021-06-28 15:28:50|13589.31|13469.31|13590.53|13470.53|13590.72|13470.72|13588.89|13468.89|9
1624894140000|2021-06-28 15:29:00|13590.63|13470.63|13592.02|13472.02|13592.38|13472.38|13590.63|13470.63|9
1624894150000|2021-06-28 15:29:10|13591.76|13471.76|13592.91|13472.91|13592.91|13472.91|13591.76|13471.76|10
1624894160000|2021-06-28 15:29:20|13592.86|13472.86|13594.24|13474.24|13594.24|13474.24|13592.68|13472.68|9
1624894170000|2021-06-28 15:29:30|13594.25|13474.25|13594.89|13474.89|13595.28|13475.28|13594.25|13474.25|8
1624894180000|2021-06-28 15:29:40|13594.92|13474.92|13593.88|13473.88|13594.97|13474.97|13593.88|13473.88|9
1624894190000|2021-06-28 15:29:50|13593.04|13473.04|13591.12|13471.12|13593.56|13473.56|13591.12|13471.12|10
1624894200000|2021-06-28 15:30:00|13591.09|13471.09|13586.05|13466.05|13591.09|13471.09|13586.05|13466.05|10
1624894210000|2021-06-28 15:30:10|13585.56|13465.56|13584.65|13464.65|13585.65|13465.65|13584.65|13464.65|10
1624894220000|2021-06-28 15:30:20|13584.68|13464.68|13585.47|13465.47|13585.47|13465.47|13584.52|13464.52|9
1624894230000|2021-06-28 15:30:30|13585.48|13465.48|13585.52|13465.52|13585.52|13465.52|13585.02|13465.02|8
1624894240000|2021-06-28 15:30:40|13585.43|13465.43|13585.15|13465.15|13585.89|13465.89|13585.08|13465.08|10
1624894250000|2021-06-28 15:30:50|13584.63|13464.63|13581.95|13461.95|13584.81|13464.81|13581.95|13461.95|10
1624894260000|2021-06-28 15:31:00|13581.12|13461.12|13578.36|13458.36|13581.12|13461.12|13578.36|13458.36|10
1624894270000|2021-06-28 15:31:10|13578.13|13458.13|13577.04|13457.04|13578.13|13458.13|13576.78|13456.78|9
1624894280000|2021-06-28 15:31:20|13576.73|13456.73|13575.4|13455.4|13576.73|13456.73|13575.1|13455.1|10
1624894290000|2021-06-28 15:31:30|13575.47|13455.47|13571.66|13451.66|13575.47|13455.47|13571.66|13451.66|10
1624894300000|2021-06-28 15:31:40|13571.26|13451.26|13569.12|13449.12|13571.26|13451.26|13569.12|13449.12|10
1624894310000|2021-06-28 15:31:50|13568.55|13448.55|13568.96|13448.96|13569.04|13449.04|13567.48|13447.48|10
1624894320000|2021-06-28 15:32:00|13569.52|13449.52|13567.77|13447.77|13569.52|13449.52|13567.09|13447.09|10
1624894330000|2021-06-28 15:32:10|13567.76|13447.76|13570.71|13450.71|13570.71|13450.71|13567.3|13447.3|10
1624894340000|2021-06-28 15:32:20|13571.18|13451.18|13574.97|13454.97|13574.97|13454.97|13571.18|13451.18|9
1624894350000|2021-06-28 15:32:30|13575.95|13455.95|13577.34|13457.34|13577.34|13457.34|13575.95|13455.95|10
1624894360000|2021-06-28 15:32:40|13577.15|13457.15|13578.11|13458.11|13578.13|13458.13|13576.85|13456.85|9
1624894370000|2021-06-28 15:32:50|13577.84|13457.84|13575.38|13455.38|13577.84|13457.84|13574.94|13454.94|9
1624894380000|2021-06-28 15:33:00|13575.36|13455.36|13576.19|13456.19|13576.19|13456.19|13574.61|13454.61|9
1624894390000|2021-06-28 15:33:10|13576.22|13456.22|13579.61|13459.61|13579.7|13459.7|13576.22|13456.22|10
1624894400000|2021-06-28 15:33:20|13579.6|13459.6|13581.2|13461.2|13581.2|13461.2|13579.6|13459.6|9
1624894410000|2021-06-28 15:33:30|13581.24|13461.24|13583.19|13463.19|13583.19|13463.19|13581.24|13461.24|9
1624894420000|2021-06-28 15:33:40|13583.13|13463.13|13587.55|13467.55|13587.55|13467.55|13583.13|13463.13|9
1624894430000|2021-06-28 15:33:50|13587.47|13467.47|13591.7|13471.7|13591.7|13471.7|13587.47|13467.47|10
1624894440000|2021-06-28 15:34:00|13591.76|13471.76|13594.44|13474.44|13594.44|13474.44|13591.76|13471.76|10
1624894450000|2021-06-28 15:34:10|13594.36|13474.36|13597.71|13477.71|13598.2|13478.2|13594.36|13474.36|10
1624894460000|2021-06-28 15:34:20|13597.65|13477.65|13598.26|13478.26|13598.62|13478.62|13597.52|13477.52|9
1624894470000|2021-06-28 15:34:30|13598.41|13478.41|13597.98|13477.98|13598.81|13478.81|13597.98|13477.98|10
1624894480000|2021-06-28 15:34:40|13598.06|13478.06|13596.72|13476.72|13598.06|13478.06|13596.56|13476.56|10
1624894490000|2021-06-28 15:34:50|13596.68|13476.68|13594.3|13474.3|13596.68|13476.68|13594.18|13474.18|10
1624894500000|2021-06-28 15:35:00|13594.06|13474.06|13590.27|13470.27|13594.06|13474.06|13590.27|13470.27|10
1624894510000|2021-06-28 15:35:10|13589.33|13469.33|13583.26|13463.26|13589.33|13469.33|13583.26|13463.26|10
1624894520000|2021-06-28 15:35:20|13582.55|13462.55|13576.67|13456.67|13582.55|13462.55|13576.67|13456.67|10
1624894530000|2021-06-28 15:35:30|13576.77|13456.77|13569.81|13449.81|13576.89|13456.89|13569.81|13449.81|10
1624894540000|2021-06-28 15:35:40|13569.25|13449.25|13567.64|13447.64|13569.34|13449.34|13567.64|13447.64|9
1624894550000|2021-06-28 15:35:50|13567.18|13447.18|13561.59|13441.59|13567.18|13447.18|13561.59|13441.59|10
1624894560000|2021-06-28 15:36:00|13561.82|13441.82|13559.79|13439.79|13561.82|13441.82|13559.79|13439.79|10
1624894570000|2021-06-28 15:36:10|13559.09|13439.09|13557.55|13437.55|13559.11|13439.11|13557.42|13437.42|10
1624894580000|2021-06-28 15:36:20|13558.25|13438.25|13557.42|13437.42|13558.25|13438.25|13557.42|13437.42|10
1624894590000|2021-06-28 15:36:30|13556.79|13436.79|13557.44|13437.44|13557.44|13437.44|13556.07|13436.07|10
1624894600000|2021-06-28 15:36:40|13557.74|13437.74|13562.96|13442.96|13562.96|13442.96|13557.74|13437.74|10
1624894610000|2021-06-28 15:36:50|13563.85|13443.85|13565.36|13445.36|13565.76|13445.76|13563.85|13443.85|10
1624894620000|2021-06-28 15:37:00|13565.6|13445.6|13566.66|13446.66|13567.15|13447.15|13565.6|13445.6|7
1624894630000|2021-06-28 15:37:10|13567.34|13447.34|13569.99|13449.99|13569.99|13449.99|13567.34|13447.34|10
1624894640000|2021-06-28 15:37:20|13569.76|13449.76|13572.24|13452.24|13572.24|13452.24|13569.76|13449.76|8
1624894650000|2021-06-28 15:37:30|13572.69|13452.69|13574.61|13454.61|13574.61|13454.61|13572.69|13452.69|10
1624894660000|2021-06-28 15:37:40|13576.07|13456.07|13574.7|13454.7|13576.07|13456.07|13574.7|13454.7|10
1624894670000|2021-06-28 15:37:50|13575.37|13455.37|13579.35|13459.35|13579.35|13459.35|13575.37|13455.37|10
1624894680000|2021-06-28 15:38:00|13579.45|13459.45|13581.98|13461.98|13582.09|13462.09|13578.85|13458.85|10
1624894690000|2021-06-28 15:38:10|13582.28|13462.28|13589.64|13469.64|13589.64|13469.64|13582.28|13462.28|10
1624894700000|2021-06-28 15:38:20|13589.58|13469.58|13600.3|13480.3|13600.3|13480.3|13589.58|13469.58|10
1624894710000|2021-06-28 15:38:30|13600.48|13480.48|13604.32|13484.32|13604.32|13484.32|13597.34|13477.34|10
1624894720000|2021-06-28 15:38:40|13604.78|13484.78|13611.18|13491.18|13611.18|13491.18|13604.78|13484.78|10
1624894730000|2021-06-28 15:38:50|13610.47|13490.47|13622.69|13502.69|13622.69|13502.69|13610.47|13490.47|10
1624894740000|2021-06-28 15:39:00|13623.51|13503.51|13628.07|13508.07|13628.07|13508.07|13623.51|13503.51|10
1624894750000|2021-06-28 15:39:10|13628.62|13508.62|13635.18|13515.18|13635.18|13515.18|13628.62|13508.62|10
1624894760000|2021-06-28 15:39:20|13634.98|13514.98|13637.81|13517.81|13637.81|13517.81|13634.98|13514.98|10
1624894770000|2021-06-28 15:39:30|13637.98|13517.98|13639.36|13519.36|13639.36|13519.36|13637.98|13517.98|10
1624894780000|2021-06-28 15:39:40|13639.32|13519.32|13654.71|13534.71|13654.71|13534.71|13639.32|13519.32|9
1624894790000|2021-06-28 15:39:50|13655.78|13535.78|13664.29|13544.29|13664.29|13544.29|13655.78|13535.78|10
1624894800000|2021-06-28 15:40:00|13663.91|13543.91|13674.53|13554.53|13676.03|13556.03|13663.91|13543.91|10
1624894810000|2021-06-28 15:40:10|13674.16|13554.16|13665.69|13545.69|13674.16|13554.16|13665.69|13545.69|10
1624894820000|2021-06-28 15:40:20|13665.18|13545.18|13650.84|13530.84|13665.18|13545.18|13650.84|13530.84|10
1624894830000|2021-06-28 15:40:30|13650.35|13530.35|13647.52|13527.52|13650.35|13530.35|13647.07|13527.07|10
1624894840000|2021-06-28 15:40:40|13647.41|13527.41|13645.46|13525.46|13647.41|13527.41|13645.13|13525.13|10
1624894850000|2021-06-28 15:40:50|13646.06|13526.06|13644.44|13524.44|13646.06|13526.06|13643.84|13523.84|10
1624894860000|2021-06-28 15:41:00|13644.61|13524.61|13644.09|13524.09|13644.61|13524.61|13642.09|13522.09|10
1624894870000|2021-06-28 15:41:10|13645.18|13525.18|13641.49|13521.49|13645.18|13525.18|13641.49|13521.49|10
1624894880000|2021-06-28 15:41:20|13641.13|13521.13|13641.82|13521.82|13641.82|13521.82|13640.3|13520.3|10
1624894890000|2021-06-28 15:41:30|13642.27|13522.27|13640.95|13520.95|13642.52|13522.52|13640.95|13520.95|10
1624894900000|2021-06-28 15:41:40|13640.1|13520.1|13637.5|13517.5|13640.1|13520.1|13637.5|13517.5|10
1624894910000|2021-06-28 15:41:50|13636.98|13516.98|13634.8|13514.8|13636.98|13516.98|13634.8|13514.8|9
1624894920000|2021-06-28 15:42:00|13635.17|13515.17|13634.46|13514.46|13635.63|13515.63|13634.44|13514.44|10
1624894930000|2021-06-28 15:42:10|13634.79|13514.79|13635.18|13515.18|13635.34|13515.34|13634.67|13514.67|9
1624894940000|2021-06-28 15:42:20|13635.06|13515.06|13636.8|13516.8|13636.8|13516.8|13635.06|13515.06|10
1624894950000|2021-06-28 15:42:30|13636.4|13516.4|13638.54|13518.54|13638.69|13518.69|13636.4|13516.4|9
1624894960000|2021-06-28 15:42:40|13638.67|13518.67|13636.47|13516.47|13639.04|13519.04|13636.47|13516.47|10
1624894970000|2021-06-28 15:42:50|13636.5|13516.5|13636.35|13516.35|13636.93|13516.93|13636.26|13516.26|9
1624894980000|2021-06-28 15:43:00|13635.82|13515.82|13632.58|13512.58|13636.66|13516.66|13632.58|13512.58|10
1624894990000|2021-06-28 15:43:10|13631.58|13511.58|13630.62|13510.62|13631.58|13511.58|13630.44|13510.44|9
1624895000000|2021-06-28 15:43:20|13630.46|13510.46|13630.74|13510.74|13631.13|13511.13|13630.16|13510.16|10
1624895010000|2021-06-28 15:43:30|13630.72|13510.72|13630.16|13510.16|13630.88|13510.88|13629.82|13509.82|10
1624895020000|2021-06-28 15:43:40|13629.69|13509.69|13626.34|13506.34|13629.69|13509.69|13626.34|13506.34|10
1624895030000|2021-06-28 15:43:50|13625.82|13505.82|13626.75|13506.75|13626.76|13506.76|13625.82|13505.82|9
1624895040000|2021-06-28 15:44:00|13626.77|13506.77|13626.94|13506.94|13626.95|13506.95|13625.9|13505.9|9
1624895050000|2021-06-28 15:44:10|13626.78|13506.78|13625.79|13505.79|13626.78|13506.78|13624.64|13504.64|10
1624895060000|2021-06-28 15:44:20|13625.92|13505.92|13629.08|13509.08|13629.44|13509.44|13625.92|13505.92|10
1624895070000|2021-06-28 15:44:30|13629.06|13509.06|13630.01|13510.01|13630.46|13510.46|13628.89|13508.89|10
1624895080000|2021-06-28 15:44:40|13629.34|13509.34|13626.74|13506.74|13629.34|13509.34|13626.74|13506.74|9
1624895090000|2021-06-28 15:44:50|13626.7|13506.7|13624.62|13504.62|13626.7|13506.7|13624.62|13504.62|9
1624895100000|2021-06-28 15:45:00|13624.73|13504.73|13626.45|13506.45|13627.09|13507.09|13624.73|13504.73|10
1624895110000|2021-06-28 15:45:10|13627.69|13507.69|13629.33|13509.33|13629.33|13509.33|13627.17|13507.17|10
1624895120000|2021-06-28 15:45:20|13629.69|13509.69|13632.44|13512.44|13632.56|13512.56|13629.69|13509.69|10
1624895130000|2021-06-28 15:45:30|13632.82|13512.82|13631.03|13511.03|13632.82|13512.82|13630.98|13510.98|9
1624895140000|2021-06-28 15:45:40|13631.08|13511.08|13628.19|13508.19|13631.08|13511.08|13628.19|13508.19|9
1624895150000|2021-06-28 15:45:50|13627.99|13507.99|13624.43|13504.43|13627.99|13507.99|13624.43|13504.43|10
1624895160000|2021-06-28 15:46:00|13624.31|13504.31|13626.99|13506.99|13626.99|13506.99|13624.31|13504.31|9
1624895170000|2021-06-28 15:46:10|13626.63|13506.63|13625|13505|13626.63|13506.63|13625|13505|10
1624895180000|2021-06-28 15:46:20|13625.34|13505.34|13625.15|13505.15|13625.49|13505.49|13624.7|13504.7|10
1624895190000|2021-06-28 15:46:30|13625.22|13505.22|13627.25|13507.25|13627.25|13507.25|13625.2|13505.2|10
1624895200000|2021-06-28 15:46:40|13626.88|13506.88|13627.54|13507.54|13627.54|13507.54|13626.82|13506.82|10
1624895210000|2021-06-28 15:46:50|13627.24|13507.24|13629.64|13509.64|13629.76|13509.76|13627.24|13507.24|10
1624895220000|2021-06-28 15:47:00|13630.15|13510.15|13635.4|13515.4|13635.4|13515.4|13630.15|13510.15|10
1624895230000|2021-06-28 15:47:10|13637.43|13517.43|13637.7|13517.7|13638.96|13518.96|13637.43|13517.43|10
1624895240000|2021-06-28 15:47:20|13637.57|13517.57|13637.46|13517.46|13637.57|13517.57|13637.24|13517.24|10
1624895250000|2021-06-28 15:47:30|13638.03|13518.03|13643.09|13523.09|13643.09|13523.09|13638.03|13518.03|10
1624895260000|2021-06-28 15:47:40|13643.25|13523.25|13645.72|13525.72|13646.24|13526.24|13643.25|13523.25|10
1624895270000|2021-06-28 15:47:50|13645.57|13525.57|13648|13528|13648.22|13528.22|13645.54|13525.54|10
1624895280000|2021-06-28 15:48:00|13648.5|13528.5|13649.71|13529.71|13649.71|13529.71|13648.5|13528.5|9
1624895290000|2021-06-28 15:48:10|13650.18|13530.18|13651.81|13531.81|13651.86|13531.86|13650.18|13530.18|10
1624895300000|2021-06-28 15:48:20|13652.35|13532.35|13656.92|13536.92|13656.92|13536.92|13652.35|13532.35|10
1624895310000|2021-06-28 15:48:30|13657.87|13537.87|13662.28|13542.28|13662.28|13542.28|13657.87|13537.87|10
1624895320000|2021-06-28 15:48:40|13662.84|13542.84|13673.15|13553.15|13673.15|13553.15|13662.84|13542.84|10
1624895330000|2021-06-28 15:48:50|13674.94|13554.94|13679.88|13559.88|13679.88|13559.88|13674.94|13554.94|10
1624895340000|2021-06-28 15:49:00|13683.03|13563.03|13687.03|13567.03|13688.05|13568.05|13683.03|13563.03|10
1624895350000|2021-06-28 15:49:10|13687.04|13567.04|13683.13|13563.13|13687.04|13567.04|13683.13|13563.13|9
1624895360000|2021-06-28 15:49:20|13682.58|13562.58|13681.95|13561.95|13683.94|13563.94|13681.95|13561.95|9
1624895370000|2021-06-28 15:49:30|13681.26|13561.26|13675.58|13555.58|13681.26|13561.26|13675.58|13555.58|10
1624895380000|2021-06-28 15:49:40|13674.07|13554.07|13669.96|13549.96|13674.18|13554.18|13669.96|13549.96|10
1624895390000|2021-06-28 15:49:50|13670.09|13550.09|13672.33|13552.33|13672.33|13552.33|13669.9|13549.9|10
1624895400000|2021-06-28 15:50:00|13671.98|13551.98|13674.68|13554.68|13674.68|13554.68|13671.98|13551.98|10
1624895410000|2021-06-28 15:50:10|13674.47|13554.47|13673.84|13553.84|13674.82|13554.82|13673.75|13553.75|10
1624895420000|2021-06-28 15:50:20|13673.81|13553.81|13672.99|13552.99|13673.83|13553.83|13672.81|13552.81|9
1624895430000|2021-06-28 15:50:30|13673.18|13553.18|13673.38|13553.38|13673.55|13553.55|13673.18|13553.18|9
1624895440000|2021-06-28 15:50:40|13673.07|13553.07|13671.97|13551.97|13673.07|13553.07|13671.97|13551.97|9
1624895450000|2021-06-28 15:50:50|13671.58|13551.58|13670.4|13550.4|13672.03|13552.03|13670.4|13550.4|10
1624895460000|2021-06-28 15:51:00|13670.89|13550.89|13671.42|13551.42|13671.53|13551.53|13670.8|13550.8|10
1624895470000|2021-06-28 15:51:10|13671.67|13551.67|13670.66|13550.66|13671.67|13551.67|13670.66|13550.66|9
1624895480000|2021-06-28 15:51:20|13670.35|13550.35|13671.15|13551.15|13671.19|13551.19|13670.32|13550.32|10
1624895490000|2021-06-28 15:51:30|13670.78|13550.78|13674.62|13554.62|13674.62|13554.62|13670.78|13550.78|10
1624895500000|2021-06-28 15:51:40|13674.66|13554.66|13677.89|13557.89|13677.89|13557.89|13674.5|13554.5|10
1624895510000|2021-06-28 15:51:50|13677.86|13557.86|13677.62|13557.62|13678.04|13558.04|13677.61|13557.61|10
1624895520000|2021-06-28 15:52:00|13676.76|13556.76|13676.97|13556.97|13676.97|13556.97|13676.06|13556.06|9
1624895530000|2021-06-28 15:52:10|13677.15|13557.15|13679.95|13559.95|13679.95|13559.95|13677.15|13557.15|10
1624895540000|2021-06-28 15:52:20|13680.45|13560.45|13685.89|13565.89|13685.89|13565.89|13680.45|13560.45|10
1624895550000|2021-06-28 15:52:30|13686.29|13566.29|13687.67|13567.67|13688.34|13568.34|13686.26|13566.26|10
1624895560000|2021-06-28 15:52:40|13688.36|13568.36|13690.55|13570.55|13690.55|13570.55|13687.44|13567.44|10
1624895570000|2021-06-28 15:52:50|13691.04|13571.04|13694.13|13574.13|13694.95|13574.95|13690.93|13570.93|10
1624895580000|2021-06-28 15:53:00|13694.24|13574.24|13695.22|13575.22|13696.93|13576.93|13694.24|13574.24|10
1624895590000|2021-06-28 15:53:10|13694.98|13574.98|13697.53|13577.53|13697.53|13577.53|13694.98|13574.98|10
1624895600000|2021-06-28 15:53:20|13698.12|13578.12|13699.33|13579.33|13699.61|13579.61|13698.12|13578.12|10
1624895610000|2021-06-28 15:53:30|13699.68|13579.68|13699.6|13579.6|13700.41|13580.41|13698.99|13578.99|10
1624895620000|2021-06-28 15:53:40|13699.89|13579.89|13708.96|13588.96|13708.96|13588.96|13699.89|13579.89|10
1624895630000|2021-06-28 15:53:50|13709.34|13589.34|13714.2|13594.2|13714.2|13594.2|13709.34|13589.34|9
1624895640000|2021-06-28 15:54:00|13713.88|13593.88|13717.09|13597.09|13717.09|13597.09|13713.88|13593.88|10
1624895650000|2021-06-28 15:54:10|13717.34|13597.34|13716.09|13596.09|13718.2|13598.2|13716.09|13596.09|10
1624895660000|2021-06-28 15:54:20|13715.41|13595.41|13718.58|13598.58|13718.58|13598.58|13714.83|13594.83|10
1624895670000|2021-06-28 15:54:30|13719.5|13599.5|13722.86|13602.86|13722.86|13602.86|13719.46|13599.46|10
1624895680000|2021-06-28 15:54:40|13723.11|13603.11|13725.48|13605.48|13726.29|13606.29|13723.11|13603.11|10
1624895690000|2021-06-28 15:54:50|13725.36|13605.36|13727.2|13607.2|13727.95|13607.95|13725.36|13605.36|9
1624895700000|2021-06-28 15:55:00|13725.7|13605.7|13722.95|13602.95|13725.7|13605.7|13722.91|13602.91|10
1624895710000|2021-06-28 15:55:10|13722.63|13602.63|13719.54|13599.54|13722.63|13602.63|13719.51|13599.51|10
1624895720000|2021-06-28 15:55:20|13719.5|13599.5|13714.73|13594.73|13719.5|13599.5|13714.73|13594.73|10
1624895730000|2021-06-28 15:55:30|13714.51|13594.51|13714.04|13594.04|13714.52|13594.52|13713.48|13593.48|9
1624895740000|2021-06-28 15:55:40|13714.18|13594.18|13715.59|13595.59|13715.59|13595.59|13714.18|13594.18|9
1624895750000|2021-06-28 15:55:50|13715.84|13595.84|13718.29|13598.29|13718.29|13598.29|13715.82|13595.82|10
1624895760000|2021-06-28 15:56:00|13719.39|13599.39|13720.01|13600.01|13720.03|13600.03|13719.18|13599.18|10
1624895770000|2021-06-28 15:56:10|13719.94|13599.94|13718.99|13598.99|13720.17|13600.17|13718.82|13598.82|10
1624895780000|2021-06-28 15:56:20|13718.8|13598.8|13716.54|13596.54|13719.11|13599.11|13716.54|13596.54|9
1624895790000|2021-06-28 15:56:30|13716.49|13596.49|13715.24|13595.24|13716.61|13596.61|13715.24|13595.24|10
1624895800000|2021-06-28 15:56:40|13715.64|13595.64|13717.02|13597.02|13717.14|13597.14|13715.64|13595.64|9
1624895810000|2021-06-28 15:56:50|13717.09|13597.09|13721.29|13601.29|13721.29|13601.29|13717.09|13597.09|10
1624895820000|2021-06-28 15:57:00|13724.01|13604.01|13735.35|13615.35|13735.35|13615.35|13724.01|13604.01|10
1624895830000|2021-06-28 15:57:10|13736.09|13616.09|13737.98|13617.98|13738.36|13618.36|13735.8|13615.8|10
1624895840000|2021-06-28 15:57:20|13736.59|13616.59|13743.06|13623.06|13743.06|13623.06|13736.59|13616.59|9
1624895850000|2021-06-28 15:57:30|13745.83|13625.83|13748.05|13628.05|13748.05|13628.05|13745.65|13625.65|10
1624895860000|2021-06-28 15:57:40|13747.59|13627.59|13747.17|13627.17|13749.12|13629.12|13746.88|13626.88|10
1624895870000|2021-06-28 15:57:50|13747.02|13627.02|13749.71|13629.71|13751.07|13631.07|13746.39|13626.39|10
1624895880000|2021-06-28 15:58:00|13750.14|13630.14|13752.52|13632.52|13752.52|13632.52|13750.14|13630.14|10
1624895890000|2021-06-28 15:58:10|13752.94|13632.94|13757.31|13637.31|13757.31|13637.31|13752.94|13632.94|10
1624895900000|2021-06-28 15:58:20|13757.67|13637.67|13764.13|13644.13|13764.13|13644.13|13757.67|13637.67|10
1624895910000|2021-06-28 15:58:30|13763.98|13643.98|13773.74|13653.74|13773.74|13653.74|13763.98|13643.98|10
1624895920000|2021-06-28 15:58:40|13773.87|13653.87|13774.48|13654.48|13774.48|13654.48|13773.87|13653.87|9
1624895930000|2021-06-28 15:58:50|13775.02|13655.02|13778.18|13658.18|13778.47|13658.47|13775.02|13655.02|10
1624895940000|2021-06-28 15:59:00|13778.12|13658.12|13780.33|13660.33|13780.45|13660.45|13778.1|13658.1|10
1624895950000|2021-06-28 15:59:10|13780.46|13660.46|13781.58|13661.58|13781.58|13661.58|13780.46|13660.46|10
1624895960000|2021-06-28 15:59:20|13781.93|13661.93|13778.76|13658.76|13781.93|13661.93|13778.76|13658.76|10
1624895970000|2021-06-28 15:59:30|13780.41|13660.41|13784.57|13664.57|13784.57|13664.57|13779.39|13659.39|10
1624895980000|2021-06-28 15:59:40|13786.36|13666.36|13789.36|13669.36|13789.36|13669.36|13786.36|13666.36|10
1624895990000|2021-06-28 15:59:50|13788.72|13668.72|13789.1|13669.1|13789.72|13669.72|13788.35|13668.35|10
1624896000000|2021-06-28 16:00:00|13789.28|13669.28|13797.29|13677.29|13797.29|13677.29|13788.83|13668.83|10
1624896010000|2021-06-28 16:00:10|13800.08|13680.08|13807.17|13687.17|13807.17|13687.17|13800.08|13680.08|10
1624896020000|2021-06-28 16:00:20|13806.69|13686.69|13813.57|13693.57|13813.57|13693.57|13806.69|13686.69|10
1624896030000|2021-06-28 16:00:30|13816.36|13696.36|13809.2|13689.2|13816.62|13696.62|13809.09|13689.09|10
1624896040000|2021-06-28 16:00:40|13807.58|13687.58|13801.92|13681.92|13808.58|13688.58|13801.54|13681.54|10
1624896050000|2021-06-28 16:00:50|13798.93|13678.93|13787.8|13667.8|13798.93|13678.93|13787.8|13667.8|10
1624896060000|2021-06-28 16:01:00|13787.29|13667.29|13779.63|13659.63|13787.29|13667.29|13779.63|13659.63|10
1624896070000|2021-06-28 16:01:10|13778.85|13658.85|13782.87|13662.87|13784.06|13664.06|13778.75|13658.75|10
1624896080000|2021-06-28 16:01:20|13783.99|13663.99|13778.01|13658.01|13784.6|13664.6|13778.01|13658.01|10
1624896090000|2021-06-28 16:01:30|13777.35|13657.35|13770.96|13650.96|13777.35|13657.35|13769.94|13649.94|10
1624896100000|2021-06-28 16:01:40|13770.38|13650.38|13771.07|13651.07|13771.91|13651.91|13768.93|13648.93|10
1624896110000|2021-06-28 16:01:50|13771.48|13651.48|13776.72|13656.72|13776.72|13656.72|13771.42|13651.42|10
1624896120000|2021-06-28 16:02:00|13777.74|13657.74|13783.22|13663.22|13783.98|13663.98|13777.45|13657.45|10
1624896130000|2021-06-28 16:02:10|13784.71|13664.71|13790.19|13670.19|13791.31|13671.31|13784.71|13664.71|10
1624896140000|2021-06-28 16:02:20|13791.71|13671.71|13795.11|13675.11|13796.56|13676.56|13791.71|13671.71|10
1624896150000|2021-06-28 16:02:30|13794.61|13674.61|13789.5|13669.5|13794.61|13674.61|13789.5|13669.5|10
1624896160000|2021-06-28 16:02:40|13788.6|13668.6|13789.29|13669.29|13790.96|13670.96|13786.69|13666.69|10
1624896170000|2021-06-28 16:02:50|13789.08|13669.08|13786.23|13666.23|13789.42|13669.42|13786.23|13666.23|10
1624896180000|2021-06-28 16:03:00|13786.35|13666.35|13783.65|13663.65|13786.35|13666.35|13782.31|13662.31|10
1624896190000|2021-06-28 16:03:10|13783.51|13663.51|13776.21|13656.21|13783.51|13663.51|13776.21|13656.21|10
1624896200000|2021-06-28 16:03:20|13774.05|13654.05|13766.33|13646.33|13774.05|13654.05|13766.33|13646.33|10
1624896210000|2021-06-28 16:03:30|13766.26|13646.26|13760.69|13640.69|13766.26|13646.26|13760.69|13640.69|10
1624896220000|2021-06-28 16:03:40|13760.54|13640.54|13758.06|13638.06|13761.72|13641.72|13758.06|13638.06|10
1624896230000|2021-06-28 16:03:50|13756.86|13636.86|13749.7|13629.7|13756.86|13636.86|13749.7|13629.7|10
1624896240000|2021-06-28 16:04:00|13748.76|13628.76|13744.49|13624.49|13748.76|13628.76|13744.49|13624.49|10
1624896250000|2021-06-28 16:04:10|13743.96|13623.96|13740.32|13620.32|13743.96|13623.96|13740.32|13620.32|10
1624896260000|2021-06-28 16:04:20|13738.58|13618.58|13730.37|13610.37|13738.62|13618.62|13730.37|13610.37|10
1624896270000|2021-06-28 16:04:30|13729.43|13609.43|13726.68|13606.68|13729.43|13609.43|13725.7|13605.7|10
1624896280000|2021-06-28 16:04:40|13728.56|13608.56|13728.27|13608.27|13728.56|13608.56|13725.65|13605.65|10
1624896290000|2021-06-28 16:04:50|13728.9|13608.9|13733.54|13613.54|13733.54|13613.54|13728.9|13608.9|10
1624896300000|2021-06-28 16:05:00|13733.86|13613.86|13735.29|13615.29|13736.07|13616.07|13733.86|13613.86|10
1624896310000|2021-06-28 16:05:10|13734.89|13614.89|13734.71|13614.71|13736.84|13616.84|13734.67|13614.67|10
1624896320000|2021-06-28 16:05:20|13734.27|13614.27|13745.03|13625.03|13746.44|13626.44|13734.27|13614.27|10
1624896330000|2021-06-28 16:05:30|13744.12|13624.12|13757.75|13637.75|13757.75|13637.75|13744.11|13624.11|10
1624896340000|2021-06-28 16:05:40|13758.9|13638.9|13763.17|13643.17|13763.87|13643.87|13757.36|13637.36|10
1624896350000|2021-06-28 16:05:50|13763.83|13643.83|13761.89|13641.89|13766.13|13646.13|13761.66|13641.66|10
1624896360000|2021-06-28 16:06:00|13762.03|13642.03|13764.34|13644.34|13764.73|13644.73|13759.05|13639.05|10
1624896370000|2021-06-28 16:06:10|13766.34|13646.34|13767.55|13647.55|13767.77|13647.77|13766.22|13646.22|9
1624896380000|2021-06-28 16:06:20|13767.3|13647.3|13767.51|13647.51|13767.51|13647.51|13766.8|13646.8|9
1624896390000|2021-06-28 16:06:30|13767.57|13647.57|13770.94|13650.94|13770.94|13650.94|13767.57|13647.57|9
1624896400000|2021-06-28 16:06:40|13771.97|13651.97|13778.15|13658.15|13778.15|13658.15|13771.88|13651.88|10
1624896410000|2021-06-28 16:06:50|13778.67|13658.67|13781.08|13661.08|13781.3|13661.3|13778.67|13658.67|10
1624896420000|2021-06-28 16:07:00|13781.06|13661.06|13780.87|13660.87|13781.09|13661.09|13779.7|13659.7|10
1624896430000|2021-06-28 16:07:10|13780.32|13660.32|13782.34|13662.34|13782.34|13662.34|13780.12|13660.12|10
1624896440000|2021-06-28 16:07:20|13782.27|13662.27|13784.08|13664.08|13784.08|13664.08|13782.22|13662.22|10
1624896450000|2021-06-28 16:07:30|13783.78|13663.78|13782.11|13662.11|13783.78|13663.78|13782.03|13662.03|10
1624896460000|2021-06-28 16:07:40|13782.17|13662.17|13781.97|13661.97|13782.21|13662.21|13780.63|13660.63|10
1624896470000|2021-06-28 16:07:50|13781.85|13661.85|13782.59|13662.59|13782.59|13662.59|13781.04|13661.04|10
1624896480000|2021-06-28 16:08:00|13783.18|13663.18|13784.36|13664.36|13784.36|13664.36|13783.1|13663.1|9
1624896490000|2021-06-28 16:08:10|13784.59|13664.59|13784.38|13664.38|13784.94|13664.94|13783.29|13663.29|10
1624896500000|2021-06-28 16:08:20|13784.21|13664.21|13775.34|13655.34|13784.21|13664.21|13775.34|13655.34|10
1624896510000|2021-06-28 16:08:30|13774.83|13654.83|13762.85|13642.85|13774.83|13654.83|13762.85|13642.85|10
1624896520000|2021-06-28 16:08:40|13762.73|13642.73|13760.88|13640.88|13762.73|13642.73|13759.2|13639.2|10
1624896530000|2021-06-28 16:08:50|13761.37|13641.37|13760.71|13640.71|13762.15|13642.15|13760.71|13640.71|10
1624896540000|2021-06-28 16:09:00|13761.44|13641.44|13758.62|13638.62|13761.44|13641.44|13758.62|13638.62|10
1624896550000|2021-06-28 16:09:10|13757.97|13637.97|13756.42|13636.42|13758.02|13638.02|13756.34|13636.34|10
1624896560000|2021-06-28 16:09:20|13755.46|13635.46|13754.06|13634.06|13755.82|13635.82|13754.06|13634.06|10
1624896570000|2021-06-28 16:09:30|13754.51|13634.51|13756.61|13636.61|13757|13637|13754.51|13634.51|9
1624896580000|2021-06-28 16:09:40|13756.73|13636.73|13755.68|13635.68|13756.96|13636.96|13755.59|13635.59|10
1624896590000|2021-06-28 16:09:50|13755.23|13635.23|13751.6|13631.6|13755.23|13635.23|13751.6|13631.6|10
1624896600000|2021-06-28 16:10:00|13750.63|13630.63|13749.83|13629.83|13750.63|13630.63|13749.17|13629.17|9
1624896610000|2021-06-28 16:10:10|13749.82|13629.82|13751.65|13631.65|13751.8|13631.8|13749.82|13629.82|10
1624896620000|2021-06-28 16:10:20|13751.85|13631.85|13752.63|13632.63|13752.63|13632.63|13751.85|13631.85|10
1624896630000|2021-06-28 16:10:30|13751.8|13631.8|13752.95|13632.95|13753.51|13633.51|13751.8|13631.8|9
1624896640000|2021-06-28 16:10:40|13752.88|13632.88|13753.11|13633.11|13753.12|13633.12|13752.87|13632.87|10
1624896650000|2021-06-28 16:10:50|13752.72|13632.72|13754.13|13634.13|13754.13|13634.13|13752.72|13632.72|9
1624896660000|2021-06-28 16:11:00|13753.9|13633.9|13755.06|13635.06|13755.19|13635.19|13753.78|13633.78|9
1624896670000|2021-06-28 16:11:10|13755.96|13635.96|13756.83|13636.83|13756.85|13636.85|13755.9|13635.9|10
1624896680000|2021-06-28 16:11:20|13756.93|13636.93|13758.73|13638.73|13758.92|13638.92|13756.93|13636.93|10
1624896690000|2021-06-28 16:11:30|13758.39|13638.39|13760.06|13640.06|13760.14|13640.14|13758.22|13638.22|10
1624896700000|2021-06-28 16:11:40|13759.75|13639.75|13762.68|13642.68|13762.68|13642.68|13759.66|13639.66|9
1624896710000|2021-06-28 16:11:50|13762.74|13642.74|13761.72|13641.72|13762.75|13642.75|13761.36|13641.36|9
1624896720000|2021-06-28 16:12:00|13761.27|13641.27|13761.64|13641.64|13761.64|13641.64|13760.17|13640.17|10
1624896730000|2021-06-28 16:12:10|13761.77|13641.77|13767|13647|13767|13647|13761.77|13641.77|10
1624896740000|2021-06-28 16:12:20|13767.67|13647.67|13773.99|13653.99|13773.99|13653.99|13767.67|13647.67|10
1624896750000|2021-06-28 16:12:30|13774.21|13654.21|13777.97|13657.97|13777.97|13657.97|13774.21|13654.21|10
1624896760000|2021-06-28 16:12:40|13777.8|13657.8|13773.95|13653.95|13777.8|13657.8|13773.84|13653.84|10
1624896770000|2021-06-28 16:12:50|13772.98|13652.98|13771.61|13651.61|13773.3|13653.3|13771.61|13651.61|10
1624896780000|2021-06-28 16:13:00|13771.02|13651.02|13761.75|13641.75|13771.02|13651.02|13761.75|13641.75|10
1624896790000|2021-06-28 16:13:10|13761.77|13641.77|13760.44|13640.44|13761.77|13641.77|13760.44|13640.44|9
1624896800000|2021-06-28 16:13:20|13760.51|13640.51|13758.29|13638.29|13760.51|13640.51|13758.29|13638.29|10
1624896810000|2021-06-28 16:13:30|13758.1|13638.1|13757.45|13637.45|13758.17|13638.17|13757.45|13637.45|10
1624896820000|2021-06-28 16:13:40|13757.76|13637.76|13759.16|13639.16|13759.16|13639.16|13757.74|13637.74|10
1624896830000|2021-06-28 16:13:50|13759.19|13639.19|13760.41|13640.41|13760.59|13640.59|13759.19|13639.19|10
1624896840000|2021-06-28 16:14:00|13760.17|13640.17|13761.8|13641.8|13761.8|13641.8|13760.17|13640.17|8
1624896850000|2021-06-28 16:14:10|13761.91|13641.91|13762.21|13642.21|13763.2|13643.2|13761.91|13641.91|10
1624896860000|2021-06-28 16:14:20|13761.65|13641.65|13757.16|13637.16|13761.77|13641.77|13757.16|13637.16|10
1624896870000|2021-06-28 16:14:30|13756.76|13636.76|13752.67|13632.67|13756.76|13636.76|13752.67|13632.67|9
1624896880000|2021-06-28 16:14:40|13752.65|13632.65|13746.73|13626.73|13752.65|13632.65|13746.73|13626.73|10
1624896890000|2021-06-28 16:14:50|13747.04|13627.04|13743.85|13623.85|13747.04|13627.04|13743.85|13623.85|10
1624896900000|2021-06-28 16:15:00|13743.65|13623.65|13741.32|13621.32|13743.74|13623.74|13741.32|13621.32|10
1624896910000|2021-06-28 16:15:10|13740.74|13620.74|13734.93|13614.93|13740.74|13620.74|13734.93|13614.93|10
1624896920000|2021-06-28 16:15:20|13732.57|13612.57|13720.31|13600.31|13732.57|13612.57|13720.31|13600.31|10
1624896930000|2021-06-28 16:15:30|13718.59|13598.59|13711.39|13591.39|13718.59|13598.59|13711.39|13591.39|10
1624896940000|2021-06-28 16:15:40|13711.21|13591.21|13711.56|13591.56|13711.79|13591.79|13711.02|13591.02|10
1624896950000|2021-06-28 16:15:50|13711.74|13591.74|13711.53|13591.53|13711.74|13591.74|13710.95|13590.95|10
1624896960000|2021-06-28 16:16:00|13711.71|13591.71|13714.63|13594.63|13714.63|13594.63|13711.06|13591.06|10
1624896970000|2021-06-28 16:16:10|13715.09|13595.09|13718.12|13598.12|13718.12|13598.12|13715.09|13595.09|10
1624896980000|2021-06-28 16:16:20|13718.05|13598.05|13716.09|13596.09|13718.49|13598.49|13716.09|13596.09|10
1624896990000|2021-06-28 16:16:30|13715.32|13595.32|13710.12|13590.12|13715.32|13595.32|13710.12|13590.12|10
1624897000000|2021-06-28 16:16:40|13710.08|13590.08|13708.24|13588.24|13710.08|13590.08|13708.03|13588.03|10
1624897010000|2021-06-28 16:16:50|13707.98|13587.98|13703.16|13583.16|13707.98|13587.98|13703.16|13583.16|9
1624897020000|2021-06-28 16:17:00|13703.44|13583.44|13700.83|13580.83|13703.84|13583.84|13700.05|13580.05|10
1624897030000|2021-06-28 16:17:10|13701.18|13581.18|13702.04|13582.04|13702.36|13582.36|13700.67|13580.67|10
1624897040000|2021-06-28 16:17:20|13702.27|13582.27|13704.51|13584.51|13704.51|13584.51|13702.27|13582.27|9
1624897050000|2021-06-28 16:17:30|13705.21|13585.21|13708.86|13588.86|13708.86|13588.86|13705.21|13585.21|10
1624897060000|2021-06-28 16:17:40|13709.54|13589.54|13709.28|13589.28|13709.62|13589.62|13708.5|13588.5|9
1624897070000|2021-06-28 16:17:50|13709.46|13589.46|13709.1|13589.1|13709.46|13589.46|13709.1|13589.1|10
1624897080000|2021-06-28 16:18:00|13709.18|13589.18|13707.9|13587.9|13709.18|13589.18|13707.83|13587.83|10
1624897090000|2021-06-28 16:18:10|13708.59|13588.59|13710.88|13590.88|13710.88|13590.88|13708.54|13588.54|10
1624897100000|2021-06-28 16:18:20|13710.32|13590.32|13708.49|13588.49|13710.32|13590.32|13708.49|13588.49|10
1624897110000|2021-06-28 16:18:30|13708.47|13588.47|13702.21|13582.21|13708.47|13588.47|13702.21|13582.21|10
1624897120000|2021-06-28 16:18:40|13700.59|13580.59|13695.74|13575.74|13700.59|13580.59|13695.65|13575.65|10
1624897130000|2021-06-28 16:18:50|13695.63|13575.63|13695.1|13575.1|13696.04|13576.04|13694.46|13574.46|8
1624897140000|2021-06-28 16:19:00|13695.77|13575.77|13695.85|13575.85|13696.52|13576.52|13695.42|13575.42|10
1624897150000|2021-06-28 16:19:10|13696.72|13576.72|13698.7|13578.7|13698.7|13578.7|13696.72|13576.72|9
1624897160000|2021-06-28 16:19:20|13697.96|13577.96|13699.14|13579.14|13699.14|13579.14|13697.93|13577.93|10
1624897170000|2021-06-28 16:19:30|13699.49|13579.49|13698.57|13578.57|13699.66|13579.66|13697.95|13577.95|10
1624897180000|2021-06-28 16:19:40|13698.53|13578.53|13697.31|13577.31|13698.54|13578.54|13697.25|13577.25|9
1624897190000|2021-06-28 16:19:50|13697.41|13577.41|13695.35|13575.35|13697.41|13577.41|13695.35|13575.35|10
1624897200000|2021-06-28 16:20:00|13695.12|13575.12|13692.75|13572.75|13695.12|13575.12|13692.75|13572.75|10
1624897210000|2021-06-28 16:20:10|13692.54|13572.54|13687.6|13567.6|13692.54|13572.54|13687.6|13567.6|9
1624897220000|2021-06-28 16:20:20|13686.17|13566.17|13680.9|13560.9|13686.17|13566.17|13680.9|13560.9|10
1624897230000|2021-06-28 16:20:30|13679.59|13559.59|13670.9|13550.9|13679.59|13559.59|13670.9|13550.9|10
1624897240000|2021-06-28 16:20:40|13670.29|13550.29|13664.28|13544.28|13670.36|13550.36|13664.28|13544.28|10
1624897250000|2021-06-28 16:20:50|13663.64|13543.64|13660.92|13540.92|13663.64|13543.64|13659.31|13539.31|9
1624897260000|2021-06-28 16:21:00|13660.91|13540.91|13659.68|13539.68|13661.15|13541.15|13659.68|13539.68|10
1624897270000|2021-06-28 16:21:10|13659.66|13539.66|13661.41|13541.41|13661.41|13541.41|13659.66|13539.66|10
1624897280000|2021-06-28 16:21:20|13660.76|13540.76|13653.95|13533.95|13660.76|13540.76|13652.62|13532.62|10
1624897290000|2021-06-28 16:21:30|13653.71|13533.71|13654.14|13534.14|13654.27|13534.27|13653.23|13533.23|10
1624897300000|2021-06-28 16:21:40|13651.29|13531.29|13649.74|13529.74|13651.29|13531.29|13649.59|13529.59|10
1624897310000|2021-06-28 16:21:50|13649.76|13529.76|13651.83|13531.83|13651.98|13531.98|13649.41|13529.41|10
1624897320000|2021-06-28 16:22:00|13652.69|13532.69|13658.87|13538.87|13658.87|13538.87|13652.69|13532.69|10
1624897330000|2021-06-28 16:22:10|13659.87|13539.87|13661.32|13541.32|13661.32|13541.32|13659.68|13539.68|9
1624897340000|2021-06-28 16:22:20|13661.71|13541.71|13662.2|13542.2|13662.55|13542.55|13661.54|13541.54|10
1624897350000|2021-06-28 16:22:30|13662.38|13542.38|13662.51|13542.51|13662.52|13542.52|13661.94|13541.94|9
1624897360000|2021-06-28 16:22:40|13662.91|13542.91|13662.13|13542.13|13663.18|13543.18|13662.13|13542.13|10
1624897370000|2021-06-28 16:22:50|13661.62|13541.62|13660.76|13540.76|13662.39|13542.39|13660.76|13540.76|9
1624897380000|2021-06-28 16:23:00|13660.9|13540.9|13662.11|13542.11|13662.16|13542.16|13660.9|13540.9|10
1624897390000|2021-06-28 16:23:10|13662.12|13542.12|13664.65|13544.65|13664.83|13544.83|13662.12|13542.12|10
1624897400000|2021-06-28 16:23:20|13665.41|13545.41|13669.99|13549.99|13669.99|13549.99|13665.41|13545.41|10
1624897410000|2021-06-28 16:23:30|13670.11|13550.11|13671.31|13551.31|13671.82|13551.82|13669.71|13549.71|10
1624897420000|2021-06-28 16:23:40|13670.97|13550.97|13669.79|13549.79|13671.17|13551.17|13669.79|13549.79|9
1624897430000|2021-06-28 16:23:50|13670|13550|13670.48|13550.48|13670.61|13550.61|13669.54|13549.54|9
1624897440000|2021-06-28 16:24:00|13670.25|13550.25|13668.92|13548.92|13670.25|13550.25|13668.92|13548.92|10
1624897450000|2021-06-28 16:24:10|13668.41|13548.41|13666.45|13546.45|13668.42|13548.42|13666.39|13546.39|10
1624897460000|2021-06-28 16:24:20|13666.58|13546.58|13665.64|13545.64|13666.98|13546.98|13665.22|13545.22|10
1624897470000|2021-06-28 16:24:30|13665.58|13545.58|13664.75|13544.75|13665.59|13545.59|13664.65|13544.65|9
1624897480000|2021-06-28 16:24:40|13665.24|13545.24|13665.58|13545.58|13665.92|13545.92|13664.96|13544.96|9
1624897490000|2021-06-28 16:24:50|13665.59|13545.59|13662.93|13542.93|13666.79|13546.79|13662.93|13542.93|10
1624897500000|2021-06-28 16:25:00|13662.19|13542.19|13661.24|13541.24|13662.19|13542.19|13660.71|13540.71|9
1624897510000|2021-06-28 16:25:10|13661.25|13541.25|13659.95|13539.95|13661.26|13541.26|13659.95|13539.95|10
1624897520000|2021-06-28 16:25:20|13659.82|13539.82|13658.91|13538.91|13660.16|13540.16|13657.89|13537.89|9
1624897530000|2021-06-28 16:25:30|13659.2|13539.2|13661.55|13541.55|13661.55|13541.55|13659.2|13539.2|9
1624897540000|2021-06-28 16:25:40|13661.75|13541.75|13668.06|13548.06|13668.06|13548.06|13661.75|13541.75|10
1624897550000|2021-06-28 16:25:50|13667.91|13547.91|13673.97|13553.97|13673.97|13553.97|13667.91|13547.91|9
1624897560000|2021-06-28 16:26:00|13673.98|13553.98|13676.42|13556.42|13676.62|13556.62|13673.98|13553.98|10
1624897570000|2021-06-28 16:26:10|13676.86|13556.86|13686.44|13566.44|13686.44|13566.44|13676.86|13556.86|10
1624897580000|2021-06-28 16:26:20|13687.45|13567.45|13690.92|13570.92|13691.37|13571.37|13687.03|13567.03|10
1624897590000|2021-06-28 16:26:30|13692.12|13572.12|13691.38|13571.38|13692.5|13572.5|13691.38|13571.38|10
1624897600000|2021-06-28 16:26:40|13691.48|13571.48|13692.64|13572.64|13693.51|13573.51|13691.48|13571.48|10
1624897610000|2021-06-28 16:26:50|13693.36|13573.36|13694.72|13574.72|13695.48|13575.48|13693.36|13573.36|10
1624897620000|2021-06-28 16:27:00|13694.63|13574.63|13698.1|13578.1|13698.1|13578.1|13694.63|13574.63|10
1624897630000|2021-06-28 16:27:10|13698.6|13578.6|13701.21|13581.21|13701.4|13581.4|13698.6|13578.6|10
1624897640000|2021-06-28 16:27:20|13701.41|13581.41|13704.06|13584.06|13704.06|13584.06|13700.84|13580.84|10
1624897650000|2021-06-28 16:27:30|13704.39|13584.39|13707.35|13587.35|13707.35|13587.35|13704.2|13584.2|10
1624897660000|2021-06-28 16:27:40|13707.38|13587.38|13705.73|13585.73|13707.53|13587.53|13705.65|13585.65|10
1624897670000|2021-06-28 16:27:50|13704.99|13584.99|13702.85|13582.85|13704.99|13584.99|13702.61|13582.61|9
1624897680000|2021-06-28 16:28:00|13702.67|13582.67|13698.33|13578.33|13702.67|13582.67|13698.33|13578.33|10
1624897690000|2021-06-28 16:28:10|13697.76|13577.76|13687.64|13567.64|13697.76|13577.76|13687.27|13567.27|10
1624897700000|2021-06-28 16:28:20|13687.73|13567.73|13687.06|13567.06|13687.73|13567.73|13686.35|13566.35|10
1624897710000|2021-06-28 16:28:30|13686.76|13566.76|13688.36|13568.36|13688.36|13568.36|13686.67|13566.67|10
1624897720000|2021-06-28 16:28:40|13688.12|13568.12|13682.81|13562.81|13688.83|13568.83|13682.76|13562.76|10
1624897730000|2021-06-28 16:28:50|13682.45|13562.45|13682.99|13562.99|13682.99|13562.99|13679.82|13559.82|10
1624897740000|2021-06-28 16:29:00|13683.53|13563.53|13686.07|13566.07|13686.14|13566.14|13683.53|13563.53|9
1624897750000|2021-06-28 16:29:10|13687.8|13567.8|13691.97|13571.97|13691.97|13571.97|13687.8|13567.8|10
1624897760000|2021-06-28 16:29:20|13692.9|13572.9|13694.76|13574.76|13694.99|13574.99|13692.9|13572.9|9
1624897770000|2021-06-28 16:29:30|13694.92|13574.92|13694.05|13574.05|13695.22|13575.22|13694.05|13574.05|10
1624897780000|2021-06-28 16:29:40|13694.26|13574.26|13694.04|13574.04|13694.26|13574.26|13693.68|13573.68|9
1624897790000|2021-06-28 16:29:50|13694.49|13574.49|13696.63|13576.63|13696.68|13576.68|13694.49|13574.49|10
1624897800000|2021-06-28 16:30:00|13696.74|13576.74|13699.29|13579.29|13699.29|13579.29|13696.74|13576.74|10
1624897810000|2021-06-28 16:30:10|13700.26|13580.26|13701.48|13581.48|13701.48|13581.48|13700.22|13580.22|9
1624897820000|2021-06-28 16:30:20|13702.99|13582.99|13705.95|13585.95|13705.95|13585.95|13702.72|13582.72|10
1624897830000|2021-06-28 16:30:30|13706.23|13586.23|13710.38|13590.38|13710.38|13590.38|13706.23|13586.23|10
1624897840000|2021-06-28 16:30:40|13710.82|13590.82|13717.21|13597.21|13717.21|13597.21|13710.82|13590.82|10
1624897850000|2021-06-28 16:30:50|13717.55|13597.55|13720.71|13600.71|13720.71|13600.71|13717.5|13597.5|10
1624897860000|2021-06-28 16:31:00|13720.91|13600.91|13725.4|13605.4|13725.4|13605.4|13720.91|13600.91|10
1624897870000|2021-06-28 16:31:10|13725.89|13605.89|13730.44|13610.44|13730.44|13610.44|13725.89|13605.89|10
1624897880000|2021-06-28 16:31:20|13730.64|13610.64|13731.7|13611.7|13732.59|13612.59|13730.18|13610.18|10
1624897890000|2021-06-28 16:31:30|13730.96|13610.96|13724.21|13604.21|13730.96|13610.96|13724.21|13604.21|10
1624897900000|2021-06-28 16:31:40|13723.68|13603.68|13720.41|13600.41|13723.68|13603.68|13720.41|13600.41|10
1624897910000|2021-06-28 16:31:50|13720.06|13600.06|13720.4|13600.4|13720.4|13600.4|13717.01|13597.01|10
1624897920000|2021-06-28 16:32:00|13720.55|13600.55|13718.47|13598.47|13720.55|13600.55|13718.47|13598.47|10
1624897930000|2021-06-28 16:32:10|13718.48|13598.48|13721.07|13601.07|13721.07|13601.07|13718.47|13598.47|10
1624897940000|2021-06-28 16:32:20|13721.15|13601.15|13718.85|13598.85|13721.18|13601.18|13718.68|13598.68|10
1624897950000|2021-06-28 16:32:30|13718.61|13598.61|13715.17|13595.17|13718.61|13598.61|13715.09|13595.09|10
1624897960000|2021-06-28 16:32:40|13714.64|13594.64|13712.05|13592.05|13714.64|13594.64|13712.05|13592.05|10
1624897970000|2021-06-28 16:32:50|13710.62|13590.62|13705.35|13585.35|13710.62|13590.62|13705.35|13585.35|10
1624897980000|2021-06-28 16:33:00|13705.32|13585.32|13702.01|13582.01|13705.32|13585.32|13701.68|13581.68|10
1624897990000|2021-06-28 16:33:10|13701.62|13581.62|13699.81|13579.81|13701.62|13581.62|13699.55|13579.55|9
1624898000000|2021-06-28 16:33:20|13699.41|13579.41|13698.68|13578.68|13699.55|13579.55|13698.49|13578.49|10
1624898010000|2021-06-28 16:33:30|13698.49|13578.49|13698.05|13578.05|13698.51|13578.51|13698.03|13578.03|9
1624898020000|2021-06-28 16:33:40|13697.74|13577.74|13692.99|13572.99|13697.74|13577.74|13692.99|13572.99|10
1624898030000|2021-06-28 16:33:50|13692.67|13572.67|13689.93|13569.93|13692.9|13572.9|13689.93|13569.93|10
1624898040000|2021-06-28 16:34:00|13689.72|13569.72|13686.78|13566.78|13689.72|13569.72|13686.78|13566.78|10
1624898050000|2021-06-28 16:34:10|13686.41|13566.41|13686.66|13566.66|13686.66|13566.66|13685.49|13565.49|10
1624898060000|2021-06-28 16:34:20|13686.88|13566.88|13682.61|13562.61|13686.88|13566.88|13682.35|13562.35|10
1624898070000|2021-06-28 16:34:30|13681.76|13561.76|13677.3|13557.3|13681.76|13561.76|13677.3|13557.3|10
1624898080000|2021-06-28 16:34:40|13675.63|13555.63|13673.66|13553.66|13675.63|13555.63|13672.84|13552.84|10
1624898090000|2021-06-28 16:34:50|13673.5|13553.5|13668.2|13548.2|13673.5|13553.5|13668.2|13548.2|10
1624898100000|2021-06-28 16:35:00|13666.89|13546.89|13665.06|13545.06|13666.89|13546.89|13665.06|13545.06|9
1624898110000|2021-06-28 16:35:10|13664.89|13544.89|13662.63|13542.63|13664.89|13544.89|13662.63|13542.63|10
1624898120000|2021-06-28 16:35:20|13661.39|13541.39|13653.6|13533.6|13661.39|13541.39|13653.6|13533.6|10
1624898130000|2021-06-28 16:35:30|13652.33|13532.33|13644.92|13524.92|13652.33|13532.33|13644.92|13524.92|9
1624898140000|2021-06-28 16:35:40|13645.13|13525.13|13642.16|13522.16|13645.13|13525.13|13641.84|13521.84|10
1624898150000|2021-06-28 16:35:50|13642.51|13522.51|13640.27|13520.27|13642.51|13522.51|13639.92|13519.92|10
1624898160000|2021-06-28 16:36:00|13640.58|13520.58|13641.54|13521.54|13641.54|13521.54|13639.95|13519.95|8
1624898170000|2021-06-28 16:36:10|13641.6|13521.6|13642.99|13522.99|13643.46|13523.46|13641.6|13521.6|10
1624898180000|2021-06-28 16:36:20|13643.29|13523.29|13644.45|13524.45|13644.86|13524.86|13643.29|13523.29|10
1624898190000|2021-06-28 16:36:30|13644.46|13524.46|13644.15|13524.15|13644.79|13524.79|13643.98|13523.98|9
1624898200000|2021-06-28 16:36:40|13644.31|13524.31|13638.93|13518.93|13644.34|13524.34|13638.57|13518.57|10
1624898210000|2021-06-28 16:36:50|13638.65|13518.65|13635.96|13515.96|13638.65|13518.65|13635.96|13515.96|10
1624898220000|2021-06-28 16:37:00|13635.93|13515.93|13637.53|13517.53|13637.53|13517.53|13635.23|13515.23|10
1624898230000|2021-06-28 16:37:10|13638.38|13518.38|13641.74|13521.74|13641.74|13521.74|13638.38|13518.38|10
1624898240000|2021-06-28 16:37:20|13642.94|13522.94|13641.87|13521.87|13643.3|13523.3|13641.56|13521.56|9
1624898250000|2021-06-28 16:37:30|13641.76|13521.76|13642.75|13522.75|13643.19|13523.19|13641.36|13521.36|9
1624898260000|2021-06-28 16:37:40|13643.2|13523.2|13650.21|13530.21|13650.21|13530.21|13643.2|13523.2|10
1624898270000|2021-06-28 16:37:50|13650.22|13530.22|13656.32|13536.32|13656.32|13536.32|13650.22|13530.22|10
1624898280000|2021-06-28 16:38:00|13656.29|13536.29|13653.86|13533.86|13656.3|13536.3|13653.86|13533.86|10
1624898290000|2021-06-28 16:38:10|13654.08|13534.08|13652.38|13532.38|13654.21|13534.21|13652.38|13532.38|10
1624898300000|2021-06-28 16:38:20|13651.99|13531.99|13651.29|13531.29|13651.99|13531.99|13650.78|13530.78|10
1624898310000|2021-06-28 16:38:30|13650.7|13530.7|13648.62|13528.62|13650.9|13530.9|13648.62|13528.62|10
1624898320000|2021-06-28 16:38:40|13648.6|13528.6|13649.93|13529.93|13649.93|13529.93|13647.99|13527.99|9
1624898330000|2021-06-28 16:38:50|13650.51|13530.51|13654.22|13534.22|13654.22|13534.22|13650.51|13530.51|9
1624898340000|2021-06-28 16:39:00|13653.99|13533.99|13655.45|13535.45|13655.45|13535.45|13653.99|13533.99|10
1624898350000|2021-06-28 16:39:10|13655.95|13535.95|13662.14|13542.14|13662.14|13542.14|13655.95|13535.95|9
1624898360000|2021-06-28 16:39:20|13663.06|13543.06|13662.69|13542.69|13664.06|13544.06|13662.69|13542.69|10
1624898370000|2021-06-28 16:39:30|13662.61|13542.61|13662.32|13542.32|13663.81|13543.81|13662.3|13542.3|10
1624898380000|2021-06-28 16:39:40|13662.23|13542.23|13659.8|13539.8|13662.23|13542.23|13659.73|13539.73|10
1624898390000|2021-06-28 16:39:50|13659.65|13539.65|13660.52|13540.52|13660.52|13540.52|13659.44|13539.44|10
1624898400000|2021-06-28 16:40:00|13660.48|13540.48|13661.97|13541.97|13661.97|13541.97|13660.48|13540.48|9
1624898410000|2021-06-28 16:40:10|13662|13542|13663.75|13543.75|13663.75|13543.75|13662|13542|10
1624898420000|2021-06-28 16:40:20|13663.81|13543.81|13665.04|13545.04|13665.48|13545.48|13663.81|13543.81|9
1624898430000|2021-06-28 16:40:30|13665.05|13545.05|13664.42|13544.42|13665.05|13545.05|13664.39|13544.39|10
1624898440000|2021-06-28 16:40:40|13664.36|13544.36|13665.49|13545.49|13665.49|13545.49|13664.36|13544.36|9
1624898450000|2021-06-28 16:40:50|13665.83|13545.83|13666.42|13546.42|13666.42|13546.42|13665.44|13545.44|10
1624898460000|2021-06-28 16:41:00|13666.48|13546.48|13665.75|13545.75|13666.98|13546.98|13665.75|13545.75|9
1624898470000|2021-06-28 16:41:10|13665.59|13545.59|13665.89|13545.89|13666.3|13546.3|13665.59|13545.59|8
1624898480000|2021-06-28 16:41:20|13665.88|13545.88|13667.49|13547.49|13667.49|13547.49|13665.8|13545.8|9
1624898490000|2021-06-28 16:41:30|13668.14|13548.14|13669.64|13549.64|13669.64|13549.64|13667.99|13547.99|10
1624898500000|2021-06-28 16:41:40|13669.79|13549.79|13670.07|13550.07|13670.39|13550.39|13669.63|13549.63|10
1624898510000|2021-06-28 16:41:50|13670.57|13550.57|13673.03|13553.03|13673.05|13553.05|13670.57|13550.57|10
1624898520000|2021-06-28 16:42:00|13673.66|13553.66|13674.46|13554.46|13674.59|13554.59|13673.66|13553.66|10
1624898530000|2021-06-28 16:42:10|13674.47|13554.47|13676.16|13556.16|13676.16|13556.16|13674.47|13554.47|9
1624898540000|2021-06-28 16:42:20|13676.3|13556.3|13676.5|13556.5|13676.64|13556.64|13676.19|13556.19|10
1624898550000|2021-06-28 16:42:30|13676.53|13556.53|13678.34|13558.34|13678.34|13558.34|13676.51|13556.51|10
1624898560000|2021-06-28 16:42:40|13678.57|13558.57|13683.11|13563.11|13683.48|13563.48|13678.57|13558.57|10
1624898570000|2021-06-28 16:42:50|13683.02|13563.02|13680.77|13560.77|13683.19|13563.19|13680.12|13560.12|10
1624898580000|2021-06-28 16:43:00|13679.81|13559.81|13671.57|13551.57|13679.81|13559.81|13671.57|13551.57|10
1624898590000|2021-06-28 16:43:10|13670.21|13550.21|13665.14|13545.14|13670.21|13550.21|13665.14|13545.14|10
1624898600000|2021-06-28 16:43:20|13664.86|13544.86|13659.46|13539.46|13664.86|13544.86|13659.46|13539.46|9
1624898610000|2021-06-28 16:43:30|13658.37|13538.37|13656.34|13536.34|13658.46|13538.46|13656.12|13536.12|9
1624898620000|2021-06-28 16:43:40|13656.49|13536.49|13658.15|13538.15|13658.15|13538.15|13656.25|13536.25|10
1624898630000|2021-06-28 16:43:50|13658.22|13538.22|13658.51|13538.51|13658.82|13538.82|13658.22|13538.22|9
1624898640000|2021-06-28 16:44:00|13658.66|13538.66|13656.92|13536.92|13658.96|13538.96|13656.92|13536.92|8
1624898650000|2021-06-28 16:44:10|13656.69|13536.69|13655.07|13535.07|13656.76|13536.76|13655.07|13535.07|8
1624898660000|2021-06-28 16:44:20|13655.37|13535.37|13653.74|13533.74|13655.37|13535.37|13653.67|13533.67|10
1624898670000|2021-06-28 16:44:30|13653.81|13533.81|13652.88|13532.88|13653.84|13533.84|13652.77|13532.77|10
1624898680000|2021-06-28 16:44:40|13652.84|13532.84|13651.75|13531.75|13652.84|13532.84|13651.41|13531.41|10
1624898690000|2021-06-28 16:44:50|13651.18|13531.18|13644.7|13524.7|13651.18|13531.18|13644.58|13524.58|10
1624898700000|2021-06-28 16:45:00|13642.53|13522.53|13641.65|13521.65|13642.59|13522.59|13640.46|13520.46|9
1624898710000|2021-06-28 16:45:10|13641.28|13521.28|13643.17|13523.17|13643.18|13523.18|13641.28|13521.28|10
1624898720000|2021-06-28 16:45:20|13643.34|13523.34|13645.55|13525.55|13645.55|13525.55|13643.34|13523.34|10
1624898730000|2021-06-28 16:45:30|13645.46|13525.46|13646.98|13526.98|13647.67|13527.67|13644.52|13524.52|10
1624898740000|2021-06-28 16:45:40|13647.56|13527.56|13651.87|13531.87|13651.87|13531.87|13647.56|13527.56|10
1624898750000|2021-06-28 16:45:50|13652.59|13532.59|13656.47|13536.47|13656.47|13536.47|13652.59|13532.59|10
1624898760000|2021-06-28 16:46:00|13656.7|13536.7|13658.53|13538.53|13658.56|13538.56|13656.52|13536.52|9
1624898770000|2021-06-28 16:46:10|13658.45|13538.45|13659.27|13539.27|13659.27|13539.27|13658.41|13538.41|9
1624898780000|2021-06-28 16:46:20|13659.36|13539.36|13660.45|13540.45|13660.45|13540.45|13659.36|13539.36|9
1624898790000|2021-06-28 16:46:30|13660.73|13540.73|13665.68|13545.68|13665.68|13545.68|13660.73|13540.73|10
1624898800000|2021-06-28 16:46:40|13665.65|13545.65|13669.64|13549.64|13669.64|13549.64|13665.65|13545.65|10
1624898810000|2021-06-28 16:46:50|13670|13550|13672.46|13552.46|13672.46|13552.46|13670|13550|9
1624898820000|2021-06-28 16:47:00|13672.71|13552.71|13674|13554|13674.65|13554.65|13672.71|13552.71|10
1624898830000|2021-06-28 16:47:10|13673.93|13553.93|13668.61|13548.61|13673.93|13553.93|13668.61|13548.61|10
1624898840000|2021-06-28 16:47:20|13668.65|13548.65|13668.75|13548.75|13668.75|13548.75|13667.56|13547.56|9
1624898850000|2021-06-28 16:47:30|13669.52|13549.52|13675.11|13555.11|13675.11|13555.11|13669.52|13549.52|10
1624898860000|2021-06-28 16:47:40|13676.07|13556.07|13678.35|13558.35|13678.46|13558.46|13676.07|13556.07|10
1624898870000|2021-06-28 16:47:50|13678.46|13558.46|13677.94|13557.94|13678.62|13558.62|13677.53|13557.53|10
1624898880000|2021-06-28 16:48:00|13678.12|13558.12|13677.2|13557.2|13678.83|13558.83|13677.2|13557.2|10
1624898890000|2021-06-28 16:48:10|13677.1|13557.1|13676.55|13556.55|13677.1|13557.1|13676.46|13556.46|10
1624898900000|2021-06-28 16:48:20|13678.4|13558.4|13682.7|13562.7|13682.7|13562.7|13678.4|13558.4|10
1624898910000|2021-06-28 16:48:30|13683.47|13563.47|13685.19|13565.19|13685.19|13565.19|13683.42|13563.42|10
1624898920000|2021-06-28 16:48:40|13684.46|13564.46|13682.76|13562.76|13684.46|13564.46|13682.76|13562.76|10
1624898930000|2021-06-28 16:48:50|13682.61|13562.61|13679.97|13559.97|13683.03|13563.03|13679.97|13559.97|10
1624898940000|2021-06-28 16:49:00|13679.32|13559.32|13680.62|13560.62|13680.62|13560.62|13678.69|13558.69|10
1624898950000|2021-06-28 16:49:10|13680.64|13560.64|13684.74|13564.74|13684.74|13564.74|13680.64|13560.64|9
1624898960000|2021-06-28 16:49:20|13684.89|13564.89|13684.93|13564.93|13684.97|13564.97|13684.41|13564.41|10
1624898970000|2021-06-28 16:49:30|13684.86|13564.86|13683.41|13563.41|13685.57|13565.57|13683.41|13563.41|10
1624898980000|2021-06-28 16:49:40|13683.12|13563.12|13687.15|13567.15|13687.15|13567.15|13682.64|13562.64|10
1624898990000|2021-06-28 16:49:50|13687.21|13567.21|13688.12|13568.12|13688.12|13568.12|13686.84|13566.84|10
1624899000000|2021-06-28 16:50:00|13688.35|13568.35|13688.19|13568.19|13688.6|13568.6|13688.08|13568.08|10
1624899010000|2021-06-28 16:50:10|13688.26|13568.26|13686.84|13566.84|13688.36|13568.36|13686.84|13566.84|10
1624899020000|2021-06-28 16:50:20|13686.94|13566.94|13688.13|13568.13|13688.13|13568.13|13686.78|13566.78|10
1624899030000|2021-06-28 16:50:30|13687.91|13567.91|13688.69|13568.69|13688.86|13568.86|13687.91|13567.91|10
1624899040000|2021-06-28 16:50:40|13688.77|13568.77|13689.35|13569.35|13689.35|13569.35|13688.71|13568.71|10
1624899050000|2021-06-28 16:50:50|13689.66|13569.66|13689.42|13569.42|13689.66|13569.66|13689.03|13569.03|10
1624899060000|2021-06-28 16:51:00|13688.88|13568.88|13691.69|13571.69|13691.69|13571.69|13688.88|13568.88|8
1624899070000|2021-06-28 16:51:10|13691.73|13571.73|13694.42|13574.42|13694.42|13574.42|13691.73|13571.73|8
1624899080000|2021-06-28 16:51:20|13694.61|13574.61|13695.61|13575.61|13695.65|13575.65|13694.61|13574.61|9
1624899090000|2021-06-28 16:51:30|13695.98|13575.98|13701.32|13581.32|13701.32|13581.32|13695.98|13575.98|10
1624899100000|2021-06-28 16:51:40|13701.39|13581.39|13701.4|13581.4|13703.08|13583.08|13701.39|13581.39|10
1624899110000|2021-06-28 16:51:50|13702.24|13582.24|13701.25|13581.25|13702.28|13582.28|13701.25|13581.25|10
1624899120000|2021-06-28 16:52:00|13702|13582|13701.3|13581.3|13702.55|13582.55|13701.3|13581.3|10
1624899130000|2021-06-28 16:52:10|13701.21|13581.21|13702.09|13582.09|13702.09|13582.09|13701.21|13581.21|10
1624899140000|2021-06-28 16:52:20|13702.08|13582.08|13703.47|13583.47|13703.7|13583.7|13702.08|13582.08|8
1624899150000|2021-06-28 16:52:30|13703.18|13583.18|13705.15|13585.15|13705.15|13585.15|13702.49|13582.49|10
1624899160000|2021-06-28 16:52:40|13705.61|13585.61|13711|13591|13711|13591|13705.61|13585.61|10
1624899170000|2021-06-28 16:52:50|13711.27|13591.27|13713.65|13593.65|13713.96|13593.96|13711.27|13591.27|10
1624899180000|2021-06-28 16:53:00|13713.53|13593.53|13705.83|13585.83|13713.53|13593.53|13705.83|13585.83|10
1624899190000|2021-06-28 16:53:10|13704.78|13584.78|13706.73|13586.73|13706.73|13586.73|13704.78|13584.78|10
1624899200000|2021-06-28 16:53:20|13706.77|13586.77|13705.28|13585.28|13706.77|13586.77|13705.28|13585.28|10
1624899210000|2021-06-28 16:53:30|13705.13|13585.13|13704.54|13584.54|13705.18|13585.18|13704.37|13584.37|10
1624899220000|2021-06-28 16:53:40|13703.91|13583.91|13700.85|13580.85|13703.91|13583.91|13700.85|13580.85|9
1624899230000|2021-06-28 16:53:50|13700.84|13580.84|13700.55|13580.55|13701.17|13581.17|13700.42|13580.42|10
1624899240000|2021-06-28 16:54:00|13700.56|13580.56|13700.35|13580.35|13700.68|13580.68|13700.16|13580.16|10
1624899250000|2021-06-28 16:54:10|13700.36|13580.36|13700.01|13580.01|13700.36|13580.36|13700.01|13580.01|8
1624899260000|2021-06-28 16:54:20|13700.64|13580.64|13700.78|13580.78|13701.24|13581.24|13700.39|13580.39|10
1624899270000|2021-06-28 16:54:30|13700.46|13580.46|13699.84|13579.84|13700.46|13580.46|13699.84|13579.84|10
1624899280000|2021-06-28 16:54:40|13699.78|13579.78|13698.66|13578.66|13699.78|13579.78|13698.66|13578.66|9
1624899290000|2021-06-28 16:54:50|13698.67|13578.67|13697.98|13577.98|13698.67|13578.67|13697.93|13577.93|7
1624899300000|2021-06-28 16:55:00|13697.67|13577.67|13694|13574|13697.7|13577.7|13693.99|13573.99|10
1624899310000|2021-06-28 16:55:10|13692.7|13572.7|13688.01|13568.01|13692.7|13572.7|13688.01|13568.01|10
1624899320000|2021-06-28 16:55:20|13687.95|13567.95|13686.24|13566.24|13687.95|13567.95|13685.46|13565.46|10
1624899330000|2021-06-28 16:55:30|13686.21|13566.21|13686.56|13566.56|13686.88|13566.88|13686.21|13566.21|8
1624899340000|2021-06-28 16:55:40|13686.51|13566.51|13687.15|13567.15|13687.2|13567.2|13686.51|13566.51|9
1624899350000|2021-06-28 16:55:50|13687.81|13567.81|13688.68|13568.68|13688.81|13568.81|13687.68|13567.68|10
1624899360000|2021-06-28 16:56:00|13688.7|13568.7|13691.6|13571.6|13691.6|13571.6|13688.47|13568.47|10
1624899370000|2021-06-28 16:56:10|13691.58|13571.58|13696.36|13576.36|13696.36|13576.36|13691.58|13571.58|10
1624899380000|2021-06-28 16:56:20|13696.71|13576.71|13697.63|13577.63|13697.63|13577.63|13696.71|13576.71|9
1624899390000|2021-06-28 16:56:30|13697.64|13577.64|13700.99|13580.99|13700.99|13580.99|13697.64|13577.64|10
1624899400000|2021-06-28 16:56:40|13701.71|13581.71|13702.12|13582.12|13702.12|13582.12|13701.26|13581.26|10
1624899410000|2021-06-28 16:56:50|13701.88|13581.88|13701.48|13581.48|13701.95|13581.95|13701.28|13581.28|10
1624899420000|2021-06-28 16:57:00|13701.61|13581.61|13701.69|13581.69|13701.97|13581.97|13701.61|13581.61|10
1624899430000|2021-06-28 16:57:10|13701.76|13581.76|13699.75|13579.75|13701.85|13581.85|13699.75|13579.75|10
1624899440000|2021-06-28 16:57:20|13699.51|13579.51|13698.66|13578.66|13699.73|13579.73|13698.59|13578.59|10
1624899450000|2021-06-28 16:57:30|13698.51|13578.51|13699.8|13579.8|13699.8|13579.8|13697.93|13577.93|9
1624899460000|2021-06-28 16:57:40|13699.63|13579.63|13702.03|13582.03|13702.32|13582.32|13699.63|13579.63|10
1624899470000|2021-06-28 16:57:50|13702.04|13582.04|13701.27|13581.27|13702.04|13582.04|13701.25|13581.25|10
1624899480000|2021-06-28 16:58:00|13701.1|13581.1|13701.5|13581.5|13701.77|13581.77|13700.96|13580.96|8
1624899490000|2021-06-28 16:58:10|13701.77|13581.77|13699.24|13579.24|13701.77|13581.77|13699.24|13579.24|9
1624899500000|2021-06-28 16:58:20|13699.14|13579.14|13699.62|13579.62|13699.89|13579.89|13698.66|13578.66|9
1624899510000|2021-06-28 16:58:30|13699.3|13579.3|13698.63|13578.63|13699.3|13579.3|13698.63|13578.63|8
1624899520000|2021-06-28 16:58:40|13698.25|13578.25|13698.18|13578.18|13698.66|13578.66|13697.91|13577.91|10
1624899530000|2021-06-28 16:58:50|13698.62|13578.62|13698.63|13578.63|13699.03|13579.03|13698.62|13578.62|9
1624899540000|2021-06-28 16:59:00|13698.34|13578.34|13697.97|13577.97|13698.34|13578.34|13697.76|13577.76|9
1624899550000|2021-06-28 16:59:10|13697.68|13577.68|13698.92|13578.92|13699.39|13579.39|13697.68|13577.68|10
1624899560000|2021-06-28 16:59:20|13698.78|13578.78|13698.51|13578.51|13699.38|13579.38|13698.49|13578.49|10
1624899570000|2021-06-28 16:59:30|13698.48|13578.48|13698.79|13578.79|13698.8|13578.8|13698.44|13578.44|9
1624899580000|2021-06-28 16:59:40|13698.98|13578.98|13699.34|13579.34|13699.56|13579.56|13698.7|13578.7|10
1624899590000|2021-06-28 16:59:50|13699.43|13579.43|13699.61|13579.61|13699.61|13579.61|13699.32|13579.32|9
1624899600000|2021-06-28 17:00:00|13699.72|13579.72|13699.65|13579.65|13699.8|13579.8|13699.42|13579.42|9
1624899610000|2021-06-28 17:00:10|13699.76|13579.76|13699.4|13579.4|13699.78|13579.78|13699.16|13579.16|9
1624899620000|2021-06-28 17:00:20|13699.56|13579.56|13699.77|13579.77|13700.09|13580.09|13699.56|13579.56|10
1624899630000|2021-06-28 17:00:30|13699.08|13579.08|13694.1|13574.1|13699.08|13579.08|13694.1|13574.1|10
1624899640000|2021-06-28 17:00:40|13693.93|13573.93|13691|13571|13694.26|13574.26|13691|13571|10
1624899650000|2021-06-28 17:00:50|13690.68|13570.68|13687.47|13567.47|13690.68|13570.68|13687.12|13567.12|8
1624899660000|2021-06-28 17:01:00|13687.42|13567.42|13688.05|13568.05|13688.16|13568.16|13686.93|13566.93|10
1624899670000|2021-06-28 17:01:10|13687.89|13567.89|13685.84|13565.84|13687.96|13567.96|13685.84|13565.84|10
1624899680000|2021-06-28 17:01:20|13685.23|13565.23|13683.42|13563.42|13685.23|13565.23|13683.37|13563.37|10
1624899690000|2021-06-28 17:01:30|13683.32|13563.32|13681.99|13561.99|13683.32|13563.32|13681.99|13561.99|10
1624899700000|2021-06-28 17:01:40|13681.94|13561.94|13681.15|13561.15|13681.94|13561.94|13680.66|13560.66|9
1624899710000|2021-06-28 17:01:50|13682.93|13562.93|13687.22|13567.22|13687.27|13567.27|13682.93|13562.93|8
1624899720000|2021-06-28 17:02:00|13687.26|13567.26|13689.77|13569.77|13690.66|13570.66|13687.26|13567.26|9
1624899730000|2021-06-28 17:02:10|13689.73|13569.73|13689.77|13569.77|13689.88|13569.88|13689.51|13569.51|10
1624899740000|2021-06-28 17:02:20|13690.16|13570.16|13690.61|13570.61|13690.79|13570.79|13690.16|13570.16|10
1624899750000|2021-06-28 17:02:30|13690.84|13570.84|13691.01|13571.01|13691.04|13571.04|13690.57|13570.57|9
1624899760000|2021-06-28 17:02:40|13691.08|13571.08|13696.42|13576.42|13696.42|13576.42|13691.08|13571.08|10
1624899770000|2021-06-28 17:02:50|13697.61|13577.61|13699.86|13579.86|13699.86|13579.86|13697.61|13577.61|8
1624899780000|2021-06-28 17:03:00|13700.72|13580.72|13700.21|13580.21|13700.76|13580.76|13700.21|13580.21|9
1624899790000|2021-06-28 17:03:10|13700.1|13580.1|13699.16|13579.16|13700.44|13580.44|13699.16|13579.16|10
1624899800000|2021-06-28 17:03:20|13698.99|13578.99|13700.18|13580.18|13700.18|13580.18|13697.81|13577.81|10
1624899810000|2021-06-28 17:03:30|13700.57|13580.57|13702.59|13582.59|13702.59|13582.59|13699.92|13579.92|9
1624899820000|2021-06-28 17:03:40|13703.03|13583.03|13704.31|13584.31|13704.31|13584.31|13703.03|13583.03|9
1624899830000|2021-06-28 17:03:50|13705.04|13585.04|13704.79|13584.79|13705.61|13585.61|13704.79|13584.79|10
1624899840000|2021-06-28 17:04:00|13705.04|13585.04|13702.98|13582.98|13705.07|13585.07|13702.98|13582.98|10
1624899850000|2021-06-28 17:04:10|13703.02|13583.02|13700.47|13580.47|13703.02|13583.02|13700.47|13580.47|10
1624899860000|2021-06-28 17:04:20|13699.62|13579.62|13698.23|13578.23|13699.65|13579.65|13698.23|13578.23|10
1624899870000|2021-06-28 17:04:30|13698.3|13578.3|13698.83|13578.83|13698.83|13578.83|13698.1|13578.1|9
1624899880000|2021-06-28 17:04:40|13698.94|13578.94|13698.15|13578.15|13699.03|13579.03|13698.13|13578.13|10
1624899890000|2021-06-28 17:04:50|13698.11|13578.11|13698.54|13578.54|13699.13|13579.13|13698.11|13578.11|10
1624899900000|2021-06-28 17:05:00|13698.88|13578.88|13699.62|13579.62|13699.62|13579.62|13698.44|13578.44|10
1624899910000|2021-06-28 17:05:10|13700.09|13580.09|13699.15|13579.15|13700.09|13580.09|13699.13|13579.13|8
1624899920000|2021-06-28 17:05:20|13699.14|13579.14|13694.93|13574.93|13699.9|13579.9|13694.93|13574.93|9
1624899930000|2021-06-28 17:05:30|13694.89|13574.89|13692.5|13572.5|13694.89|13574.89|13692.37|13572.37|10
1624899940000|2021-06-28 17:05:40|13692.33|13572.33|13688.33|13568.33|13692.33|13572.33|13688.33|13568.33|10
1624899950000|2021-06-28 17:05:50|13688.3|13568.3|13684.59|13564.59|13688.3|13568.3|13684.59|13564.59|10
1624899960000|2021-06-28 17:06:00|13683.43|13563.43|13678.73|13558.73|13683.43|13563.43|13678.53|13558.53|10
1624899970000|2021-06-28 17:06:10|13678.44|13558.44|13677.57|13557.57|13678.44|13558.44|13677.3|13557.3|10
1624899980000|2021-06-28 17:06:20|13677.38|13557.38|13676.08|13556.08|13677.38|13557.38|13676.07|13556.07|8
1624899990000|2021-06-28 17:06:30|13676.03|13556.03|13676.76|13556.76|13676.85|13556.85|13676.03|13556.03|8
1624900000000|2021-06-28 17:06:40|13676.89|13556.89|13676.47|13556.47|13676.89|13556.89|13676.31|13556.31|6
1624900010000|2021-06-28 17:06:50|13676.5|13556.5|13677.93|13557.93|13677.93|13557.93|13676.46|13556.46|9
1624900020000|2021-06-28 17:07:00|13676.94|13556.94|13676.64|13556.64|13676.94|13556.94|13676.34|13556.34|8
1624900030000|2021-06-28 17:07:10|13676.55|13556.55|13679.03|13559.03|13679.03|13559.03|13676.55|13556.55|9
1624900040000|2021-06-28 17:07:20|13679.06|13559.06|13679.07|13559.07|13679.74|13559.74|13678.88|13558.88|10
1624900050000|2021-06-28 17:07:30|13679.56|13559.56|13683.73|13563.73|13683.73|13563.73|13679.56|13559.56|10
1624900060000|2021-06-28 17:07:40|13684.42|13564.42|13684.78|13564.78|13684.78|13564.78|13684.03|13564.03|9
1624900070000|2021-06-28 17:07:50|13684.75|13564.75|13685.35|13565.35|13685.36|13565.36|13684.75|13564.75|9
1624900080000|2021-06-28 17:08:00|13685.27|13565.27|13683.79|13563.79|13685.27|13565.27|13683.79|13563.79|9
1624900090000|2021-06-28 17:08:10|13683.81|13563.81|13685.54|13565.54|13685.54|13565.54|13683.68|13563.68|10
1624900100000|2021-06-28 17:08:20|13685.57|13565.57|13686.7|13566.7|13686.7|13566.7|13685.57|13565.57|8
1624900110000|2021-06-28 17:08:30|13687.78|13567.78|13686.2|13566.2|13687.78|13567.78|13686.2|13566.2|8
1624900120000|2021-06-28 17:08:40|13686.23|13566.23|13684.11|13564.11|13686.23|13566.23|13684.07|13564.07|10
1624900130000|2021-06-28 17:08:50|13683.92|13563.92|13682.73|13562.73|13684.04|13564.04|13682.73|13562.73|10
1624900140000|2021-06-28 17:09:00|13682.81|13562.81|13682.22|13562.22|13682.81|13562.81|13681.4|13561.4|10
1624900150000|2021-06-28 17:09:10|13682.52|13562.52|13682.85|13562.85|13683.22|13563.22|13681.85|13561.85|9
1624900160000|2021-06-28 17:09:20|13682.8|13562.8|13681.44|13561.44|13682.8|13562.8|13681.44|13561.44|10
1624900170000|2021-06-28 17:09:30|13681.2|13561.2|13678.6|13558.6|13681.2|13561.2|13678.44|13558.44|9
1624900180000|2021-06-28 17:09:40|13678.69|13558.69|13676.24|13556.24|13678.69|13558.69|13676.24|13556.24|9
1624900190000|2021-06-28 17:09:50|13676.37|13556.37|13676.66|13556.66|13676.66|13556.66|13676.17|13556.17|9
1624900200000|2021-06-28 17:10:00|13677.14|13557.14|13677.93|13557.93|13678.63|13558.63|13677.14|13557.14|10
1624900210000|2021-06-28 17:10:10|13677.59|13557.59|13676.22|13556.22|13677.59|13557.59|13676.01|13556.01|9
1624900220000|2021-06-28 17:10:20|13676|13556|13675.52|13555.52|13676|13556|13674.82|13554.82|10
1624900230000|2021-06-28 17:10:30|13675.63|13555.63|13675.8|13555.8|13675.89|13555.89|13675.56|13555.56|9
1624900240000|2021-06-28 17:10:40|13676.06|13556.06|13673.17|13553.17|13676.06|13556.06|13673.17|13553.17|9
1624900250000|2021-06-28 17:10:50|13672.41|13552.41|13671.55|13551.55|13672.55|13552.55|13671.08|13551.08|9
1624900260000|2021-06-28 17:11:00|13671.54|13551.54|13672|13552|13672.08|13552.08|13671.54|13551.54|9
1624900270000|2021-06-28 17:11:10|13672.1|13552.1|13668.51|13548.51|13672.8|13552.8|13668.51|13548.51|10
1624900280000|2021-06-28 17:11:20|13668.3|13548.3|13662.85|13542.85|13668.3|13548.3|13662.85|13542.85|10
1624900290000|2021-06-28 17:11:30|13661.32|13541.32|13656.6|13536.6|13661.32|13541.32|13656.57|13536.57|10
1624900300000|2021-06-28 17:11:40|13656.54|13536.54|13654.5|13534.5|13656.54|13536.54|13654.5|13534.5|9
1624900310000|2021-06-28 17:11:50|13654.48|13534.48|13652.79|13532.79|13654.48|13534.48|13652.56|13532.56|9
1624900320000|2021-06-28 17:12:00|13653.43|13533.43|13656.3|13536.3|13656.3|13536.3|13653.43|13533.43|9
1624900330000|2021-06-28 17:12:10|13658|13538|13659.35|13539.35|13660.27|13540.27|13658|13538|10
1624900340000|2021-06-28 17:12:20|13659.02|13539.02|13659.79|13539.79|13659.79|13539.79|13658.99|13538.99|9
1624900350000|2021-06-28 17:12:30|13659.73|13539.73|13659.55|13539.55|13659.83|13539.83|13659.35|13539.35|10
1624900360000|2021-06-28 17:12:40|13659.27|13539.27|13658.9|13538.9|13659.49|13539.49|13658.9|13538.9|9
1624900370000|2021-06-28 17:12:50|13658.77|13538.77|13657.32|13537.32|13658.96|13538.96|13657.32|13537.32|10
1624900380000|2021-06-28 17:13:00|13656.26|13536.26|13656.91|13536.91|13657.8|13537.8|13656.26|13536.26|8
1624900390000|2021-06-28 17:13:10|13656.68|13536.68|13651.44|13531.44|13656.68|13536.68|13651.44|13531.44|10
1624900400000|2021-06-28 17:13:20|13651.25|13531.25|13649.61|13529.61|13651.25|13531.25|13649.61|13529.61|10
1624900410000|2021-06-28 17:13:30|13649.51|13529.51|13649.59|13529.59|13649.96|13529.96|13649.4|13529.4|10
1624900420000|2021-06-28 17:13:40|13649.6|13529.6|13647.27|13527.27|13649.6|13529.6|13647.27|13527.27|10
1624900430000|2021-06-28 17:13:50|13646.99|13526.99|13645.87|13525.87|13646.99|13526.99|13645.8|13525.8|9
1624900440000|2021-06-28 17:14:00|13645.89|13525.89|13645.38|13525.38|13645.89|13525.89|13645.22|13525.22|8
1624900450000|2021-06-28 17:14:10|13645.45|13525.45|13645.42|13525.42|13646.13|13526.13|13645.11|13525.11|10
1624900460000|2021-06-28 17:14:20|13645.53|13525.53|13646.25|13526.25|13646.25|13526.25|13645.4|13525.4|8
1624900470000|2021-06-28 17:14:30|13646.4|13526.4|13648.72|13528.72|13648.86|13528.86|13646.4|13526.4|10
1624900480000|2021-06-28 17:14:40|13648.86|13528.86|13648.47|13528.47|13648.92|13528.92|13648.2|13528.2|10
1624900490000|2021-06-28 17:14:50|13648.44|13528.44|13647.34|13527.34|13648.55|13528.55|13647.28|13527.28|9
1624900500000|2021-06-28 17:15:00|13647.1|13527.1|13645.42|13525.42|13647.31|13527.31|13645.42|13525.42|9
1624900510000|2021-06-28 17:15:10|13645.28|13525.28|13645.55|13525.55|13645.55|13525.55|13644.7|13524.7|10
1624900520000|2021-06-28 17:15:20|13645.53|13525.53|13650.62|13530.62|13650.62|13530.62|13645.53|13525.53|10
1624900530000|2021-06-28 17:15:30|13651.84|13531.84|13654.54|13534.54|13654.62|13534.62|13651.84|13531.84|10
1624900540000|2021-06-28 17:15:40|13654.88|13534.88|13658.38|13538.38|13658.38|13538.38|13654.79|13534.79|10
1624900550000|2021-06-28 17:15:50|13658.55|13538.55|13658.92|13538.92|13658.92|13538.92|13658.43|13538.43|10
1624900560000|2021-06-28 17:16:00|13658.76|13538.76|13658.69|13538.69|13659.1|13539.1|13657.97|13537.97|9
1624900570000|2021-06-28 17:16:10|13658.5|13538.5|13660.98|13540.98|13660.98|13540.98|13658.5|13538.5|10
1624900580000|2021-06-28 17:16:20|13661.14|13541.14|13664.49|13544.49|13664.49|13544.49|13661.14|13541.14|10
1624900590000|2021-06-28 17:16:30|13664.48|13544.48|13667.08|13547.08|13667.11|13547.11|13664.48|13544.48|10
1624900600000|2021-06-28 17:16:40|13667.06|13547.06|13670.87|13550.87|13670.87|13550.87|13667.06|13547.06|10
1624900610000|2021-06-28 17:16:50|13672.03|13552.03|13675.5|13555.5|13675.5|13555.5|13672.03|13552.03|10
1624900620000|2021-06-28 17:17:00|13675.39|13555.39|13677.86|13557.86|13677.95|13557.95|13675.39|13555.39|10
1624900630000|2021-06-28 17:17:10|13677.96|13557.96|13678.01|13558.01|13678.34|13558.34|13677.69|13557.69|10
1624900640000|2021-06-28 17:17:20|13677.88|13557.88|13681.15|13561.15|13681.65|13561.65|13677.88|13557.88|10
1624900650000|2021-06-28 17:17:30|13681.22|13561.22|13680.3|13560.3|13681.46|13561.46|13680.3|13560.3|10
1624900660000|2021-06-28 17:17:40|13680.19|13560.19|13680.27|13560.27|13680.27|13560.27|13679.37|13559.37|10
1624900670000|2021-06-28 17:17:50|13680.5|13560.5|13683.08|13563.08|13683.08|13563.08|13680.5|13560.5|9
1624900680000|2021-06-28 17:18:00|13683.85|13563.85|13686.52|13566.52|13686.52|13566.52|13683.85|13563.85|10
1624900690000|2021-06-28 17:18:10|13685.88|13565.88|13690.39|13570.39|13690.39|13570.39|13685.88|13565.88|10
1624900700000|2021-06-28 17:18:20|13690.79|13570.79|13690.33|13570.33|13690.97|13570.97|13690.1|13570.1|10
1624900710000|2021-06-28 17:18:30|13690.35|13570.35|13689.78|13569.78|13690.49|13570.49|13689.78|13569.78|9
1624900720000|2021-06-28 17:18:40|13689.64|13569.64|13687.76|13567.76|13690.5|13570.5|13687.76|13567.76|10
1624900730000|2021-06-28 17:18:50|13687.6|13567.6|13686.62|13566.62|13687.6|13567.6|13685.98|13565.98|10
1624900740000|2021-06-28 17:19:00|13686.84|13566.84|13675.92|13555.92|13686.84|13566.84|13675.92|13555.92|10
1624900750000|2021-06-28 17:19:10|13674.24|13554.24|13668.42|13548.42|13674.24|13554.24|13667.85|13547.85|9
1624900760000|2021-06-28 17:19:20|13666.83|13546.83|13661.84|13541.84|13666.83|13546.83|13661.84|13541.84|10
1624900770000|2021-06-28 17:19:30|13660.85|13540.85|13652.31|13532.31|13660.85|13540.85|13652.31|13532.31|8
1624900780000|2021-06-28 17:19:40|13650.87|13530.87|13642.97|13522.97|13650.87|13530.87|13642.97|13522.97|10
1624900790000|2021-06-28 17:19:50|13642.52|13522.52|13639.79|13519.79|13642.52|13522.52|13639.79|13519.79|10
1624900800000|2021-06-28 17:20:00|13640.84|13520.84|13634.72|13514.72|13640.84|13520.84|13634.72|13514.72|10
1624900810000|2021-06-28 17:20:10|13634.88|13514.88|13634.93|13514.93|13636.13|13516.13|13634.55|13514.55|10
1624900820000|2021-06-28 17:20:20|13635.73|13515.73|13637.74|13517.74|13637.74|13517.74|13635.73|13515.73|10
1624900830000|2021-06-28 17:20:30|13638.15|13518.15|13639.78|13519.78|13640.24|13520.24|13638.15|13518.15|9
1624900840000|2021-06-28 17:20:40|13639.82|13519.82|13646.02|13526.02|13646.02|13526.02|13639.66|13519.66|9
1624900850000|2021-06-28 17:20:50|13644.59|13524.59|13649.4|13529.4|13649.4|13529.4|13644.59|13524.59|9
1624900860000|2021-06-28 17:21:00|13649.52|13529.52|13651.43|13531.43|13651.43|13531.43|13649.52|13529.52|10
1624900870000|2021-06-28 17:21:10|13651.42|13531.42|13652.36|13532.36|13652.36|13532.36|13651.42|13531.42|9
1624900880000|2021-06-28 17:21:20|13651.31|13531.31|13650.43|13530.43|13651.66|13531.66|13650.22|13530.22|10
1624900890000|2021-06-28 17:21:30|13650.22|13530.22|13650.56|13530.56|13650.56|13530.56|13650.22|13530.22|10
1624900900000|2021-06-28 17:21:40|13650.01|13530.01|13648.75|13528.75|13650.58|13530.58|13648.75|13528.75|10
1624900910000|2021-06-28 17:21:50|13649|13529|13651.59|13531.59|13651.59|13531.59|13649|13529|10
1624900920000|2021-06-28 17:22:00|13651.99|13531.99|13654.3|13534.3|13654.3|13534.3|13651.99|13531.99|10
1624900930000|2021-06-28 17:22:10|13654.82|13534.82|13657.26|13537.26|13657.26|13537.26|13654.82|13534.82|10
1624900940000|2021-06-28 17:22:20|13657.64|13537.64|13664.24|13544.24|13664.24|13544.24|13657.64|13537.64|10
1624900950000|2021-06-28 17:22:30|13663.91|13543.91|13665.29|13545.29|13666.35|13546.35|13663.91|13543.91|10
1624900960000|2021-06-28 17:22:40|13664.82|13544.82|13651.29|13531.29|13664.82|13544.82|13651.29|13531.29|10
1624900970000|2021-06-28 17:22:50|13650.14|13530.14|13650.05|13530.05|13651.12|13531.12|13649.71|13529.71|10
1624900980000|2021-06-28 17:23:00|13648|13528|13646.02|13526.02|13648.07|13528.07|13645.38|13525.38|10
1624900990000|2021-06-28 17:23:10|13645.92|13525.92|13646.9|13526.9|13646.9|13526.9|13645.51|13525.51|10
1624901000000|2021-06-28 17:23:20|13647.65|13527.65|13649.89|13529.89|13649.89|13529.89|13647.65|13527.65|10
1624901010000|2021-06-28 17:23:30|13650.52|13530.52|13651.93|13531.93|13651.93|13531.93|13650.17|13530.17|10
1624901020000|2021-06-28 17:23:40|13652.34|13532.34|13654.7|13534.7|13654.7|13534.7|13652.34|13532.34|8
1624901030000|2021-06-28 17:23:50|13654.77|13534.77|13654.92|13534.92|13655.06|13535.06|13654.62|13534.62|10
1624901040000|2021-06-28 17:24:00|13654.97|13534.97|13656.71|13536.71|13656.71|13536.71|13654.97|13534.97|10
1624901050000|2021-06-28 17:24:10|13656.47|13536.47|13657.21|13537.21|13657.21|13537.21|13655.98|13535.98|10
1624901060000|2021-06-28 17:24:20|13657.69|13537.69|13656.72|13536.72|13658.69|13538.69|13656.71|13536.71|10
1624901070000|2021-06-28 17:24:30|13656.87|13536.87|13653.89|13533.89|13656.87|13536.87|13653.41|13533.41|10
1624901080000|2021-06-28 17:24:40|13654.2|13534.2|13654.63|13534.63|13654.63|13534.63|13654.13|13534.13|9
1624901090000|2021-06-28 17:24:50|13654.41|13534.41|13651.89|13531.89|13654.41|13534.41|13651.89|13531.89|9
1624901100000|2021-06-28 17:25:00|13651.22|13531.22|13648.89|13528.89|13651.22|13531.22|13648.22|13528.22|10
1624901110000|2021-06-28 17:25:10|13648.93|13528.93|13651.62|13531.62|13651.62|13531.62|13648.93|13528.93|9
1624901120000|2021-06-28 17:25:20|13651.78|13531.78|13652.86|13532.86|13653.35|13533.35|13651.78|13531.78|9
1624901130000|2021-06-28 17:25:30|13652.43|13532.43|13653.45|13533.45|13653.65|13533.65|13652.43|13532.43|9
1624901140000|2021-06-28 17:25:40|13653.5|13533.5|13654.84|13534.84|13654.84|13534.84|13653.31|13533.31|10
1624901150000|2021-06-28 17:25:50|13654.72|13534.72|13654.12|13534.12|13654.72|13534.72|13653.99|13533.99|9
1624901160000|2021-06-28 17:26:00|13654.31|13534.31|13655.03|13535.03|13655.03|13535.03|13654.27|13534.27|10
1624901170000|2021-06-28 17:26:10|13654.72|13534.72|13654.1|13534.1|13654.72|13534.72|13654.1|13534.1|9
1624901180000|2021-06-28 17:26:20|13653.98|13533.98|13654.15|13534.15|13654.58|13534.58|13653.98|13533.98|9
1624901190000|2021-06-28 17:26:30|13654.04|13534.04|13655.36|13535.36|13656.23|13536.23|13653.9|13533.9|10
1624901200000|2021-06-28 17:26:40|13655.05|13535.05|13645.69|13525.69|13655.05|13535.05|13645.69|13525.69|10
1624901210000|2021-06-28 17:26:50|13644.85|13524.85|13640.14|13520.14|13644.85|13524.85|13639.45|13519.45|10
1624901220000|2021-06-28 17:27:00|13639.82|13519.82|13635.79|13515.79|13640.2|13520.2|13634.97|13514.97|10
1624901230000|2021-06-28 17:27:10|13635.85|13515.85|13635.56|13515.56|13636.88|13516.88|13635.56|13515.56|10
1624901240000|2021-06-28 17:27:20|13635.45|13515.45|13630.88|13510.88|13635.45|13515.45|13630.88|13510.88|10
1624901250000|2021-06-28 17:27:30|13629.06|13509.06|13629.02|13509.02|13629.65|13509.65|13628.89|13508.89|9
1624901260000|2021-06-28 17:27:40|13629|13509|13628.49|13508.49|13629|13509|13627.9|13507.9|9
1624901270000|2021-06-28 17:27:50|13628.67|13508.67|13630.5|13510.5|13630.59|13510.59|13628.59|13508.59|9
1624901280000|2021-06-28 17:28:00|13630.41|13510.41|13632.2|13512.2|13632.55|13512.55|13630.41|13510.41|10
1624901290000|2021-06-28 17:28:10|13631.54|13511.54|13631.47|13511.47|13631.92|13511.92|13631.06|13511.06|10
1624901300000|2021-06-28 17:28:20|13632.38|13512.38|13632.69|13512.69|13633.12|13513.12|13632.38|13512.38|10
1624901310000|2021-06-28 17:28:30|13632.86|13512.86|13633.12|13513.12|13633.49|13513.49|13632.86|13512.86|10
1624901320000|2021-06-28 17:28:40|13631.9|13511.9|13632.72|13512.72|13632.72|13512.72|13631.81|13511.81|10
1624901330000|2021-06-28 17:28:50|13633.41|13513.41|13634.12|13514.12|13634.12|13514.12|13632.94|13512.94|10
1624901340000|2021-06-28 17:29:00|13633.97|13513.97|13634.81|13514.81|13634.81|13514.81|13633.97|13513.97|10
1624901350000|2021-06-28 17:29:10|13634.79|13514.79|13636.16|13516.16|13636.16|13516.16|13634.71|13514.71|10
1624901360000|2021-06-28 17:29:20|13636.48|13516.48|13635.06|13515.06|13636.48|13516.48|13635.06|13515.06|9
1624901370000|2021-06-28 17:29:30|13634.62|13514.62|13633.91|13513.91|13634.62|13514.62|13633.91|13513.91|9
1624901380000|2021-06-28 17:29:40|13633.8|13513.8|13634.51|13514.51|13634.51|13514.51|13633.8|13513.8|10
1624901390000|2021-06-28 17:29:50|13634.69|13514.69|13636.48|13516.48|13636.48|13516.48|13634.69|13514.69|9
1624901400000|2021-06-28 17:30:00|13636.49|13516.49|13636.45|13516.45|13636.8|13516.8|13636.23|13516.23|10
1624901410000|2021-06-28 17:30:10|13635.58|13515.58|13632.29|13512.29|13635.58|13515.58|13632.29|13512.29|10
1624901420000|2021-06-28 17:30:20|13631.58|13511.58|13626.19|13506.19|13631.58|13511.58|13625.96|13505.96|10
1624901430000|2021-06-28 17:30:30|13625.55|13505.55|13623.72|13503.72|13625.55|13505.55|13623.48|13503.48|10
1624901440000|2021-06-28 17:30:40|13623.89|13503.89|13622.49|13502.49|13623.89|13503.89|13621.96|13501.96|10
1624901450000|2021-06-28 17:30:50|13622.64|13502.64|13613.47|13493.47|13622.72|13502.72|13613.47|13493.47|10
1624901460000|2021-06-28 17:31:00|13610.15|13490.15|13603.51|13483.51|13610.15|13490.15|13603.51|13483.51|10
1624901470000|2021-06-28 17:31:10|13602.47|13482.47|13601.03|13481.03|13602.79|13482.79|13600.02|13480.02|10
1624901480000|2021-06-28 17:31:20|13600.82|13480.82|13601.29|13481.29|13602|13482|13600.72|13480.72|9
1624901490000|2021-06-28 17:31:30|13601.3|13481.3|13600.52|13480.52|13601.3|13481.3|13600.52|13480.52|10
1624901500000|2021-06-28 17:31:40|13600.35|13480.35|13601.63|13481.63|13602.03|13482.03|13600.33|13480.33|10
1624901510000|2021-06-28 17:31:50|13601.41|13481.41|13599.91|13479.91|13601.7|13481.7|13599.91|13479.91|9
1624901520000|2021-06-28 17:32:00|13599.05|13479.05|13592.95|13472.95|13599.05|13479.05|13592.95|13472.95|10
1624901530000|2021-06-28 17:32:10|13592.48|13472.48|13590.68|13470.68|13593.06|13473.06|13590.68|13470.68|10
1624901540000|2021-06-28 17:32:20|13590.49|13470.49|13584.24|13464.24|13590.49|13470.49|13584.24|13464.24|10
1624901550000|2021-06-28 17:32:30|13582.13|13462.13|13581.02|13461.02|13582.63|13462.63|13580.55|13460.55|10
1624901560000|2021-06-28 17:32:40|13579.96|13459.96|13578.09|13458.09|13579.96|13459.96|13576.8|13456.8|9
1624901570000|2021-06-28 17:32:50|13579.11|13459.11|13577.43|13457.43|13579.11|13459.11|13574.96|13454.96|10
1624901580000|2021-06-28 17:33:00|13577.39|13457.39|13579.12|13459.12|13579.19|13459.19|13577.39|13457.39|10
1624901590000|2021-06-28 17:33:10|13579.43|13459.43|13584.22|13464.22|13584.22|13464.22|13579.43|13459.43|10
1624901600000|2021-06-28 17:33:20|13583.91|13463.91|13584.9|13464.9|13584.9|13464.9|13583.91|13463.91|10
1624901610000|2021-06-28 17:33:30|13583.94|13463.94|13580.66|13460.66|13583.94|13463.94|13580.54|13460.54|10
1624901620000|2021-06-28 17:33:40|13581.25|13461.25|13582.93|13462.93|13582.93|13462.93|13581.25|13461.25|10
1624901630000|2021-06-28 17:33:50|13582.89|13462.89|13582.78|13462.78|13582.89|13462.89|13582.05|13462.05|8
1624901640000|2021-06-28 17:34:00|13582.8|13462.8|13583.72|13463.72|13584.07|13464.07|13582.8|13462.8|9
1624901650000|2021-06-28 17:34:10|13584.11|13464.11|13584.98|13464.98|13584.98|13464.98|13584.11|13464.11|8
1624901660000|2021-06-28 17:34:20|13585.06|13465.06|13585.59|13465.59|13585.67|13465.67|13584.8|13464.8|10
1624901670000|2021-06-28 17:34:30|13586.12|13466.12|13585.62|13465.62|13586.7|13466.7|13585.62|13465.62|10
1624901680000|2021-06-28 17:34:40|13585.6|13465.6|13585.09|13465.09|13585.61|13465.61|13584.85|13464.85|7
1624901690000|2021-06-28 17:34:50|13585.41|13465.41|13585.56|13465.56|13585.58|13465.58|13584.83|13464.83|8
1624901700000|2021-06-28 17:35:00|13585.5|13465.5|13585.34|13465.34|13585.68|13465.68|13585.34|13465.34|6
1624901710000|2021-06-28 17:35:10|13585.58|13465.58|13580.64|13460.64|13585.58|13465.58|13580.64|13460.64|10
1624901720000|2021-06-28 17:35:20|13579.82|13459.82|13577.73|13457.73|13579.82|13459.82|13577.73|13457.73|9
1624901730000|2021-06-28 17:35:30|13577.22|13457.22|13576.35|13456.35|13577.22|13457.22|13576.32|13456.32|10
1624901740000|2021-06-28 17:35:40|13576.27|13456.27|13575.88|13455.88|13576.27|13456.27|13575.29|13455.29|9
1624901750000|2021-06-28 17:35:50|13575.56|13455.56|13575.9|13455.9|13576.59|13456.59|13575.56|13455.56|8
1624901760000|2021-06-28 17:36:00|13575.99|13455.99|13570.45|13450.45|13575.99|13455.99|13570.45|13450.45|10
1624901770000|2021-06-28 17:36:10|13570.69|13450.69|13568.17|13448.17|13570.69|13450.69|13567.89|13447.89|10
1624901780000|2021-06-28 17:36:20|13568.09|13448.09|13567.12|13447.12|13568.09|13448.09|13566.82|13446.82|9
1624901790000|2021-06-28 17:36:30|13567.38|13447.38|13569.11|13449.11|13569.11|13449.11|13567.38|13447.38|10
1624901800000|2021-06-28 17:36:40|13569.15|13449.15|13569.92|13449.92|13570.04|13450.04|13569.15|13449.15|9
1624901810000|2021-06-28 17:36:50|13569.39|13449.39|13567.92|13447.92|13569.43|13449.43|13567.92|13447.92|10
1624901820000|2021-06-28 17:37:00|13567.91|13447.91|13563.04|13443.04|13567.91|13447.91|13563.04|13443.04|10
1624901830000|2021-06-28 17:37:10|13562.95|13442.95|13561.25|13441.25|13562.95|13442.95|13561.07|13441.07|9
1624901840000|2021-06-28 17:37:20|13562.32|13442.32|13563.32|13443.32|13563.44|13443.44|13562|13442|10
1624901850000|2021-06-28 17:37:30|13563.05|13443.05|13565.45|13445.45|13565.45|13445.45|13562.92|13442.92|9
1624901860000|2021-06-28 17:37:40|13566.16|13446.16|13564.66|13444.66|13567.49|13447.49|13564.63|13444.63|10
1624901870000|2021-06-28 17:37:50|13564.53|13444.53|13554.77|13434.77|13564.53|13444.53|13554.77|13434.77|10
1624901880000|2021-06-28 17:38:00|13553.58|13433.58|13552.1|13432.1|13553.58|13433.58|13552.01|13432.01|10
1624901890000|2021-06-28 17:38:10|13552.56|13432.56|13551.26|13431.26|13552.78|13432.78|13550.78|13430.78|9
1624901900000|2021-06-28 17:38:20|13551.43|13431.43|13551.25|13431.25|13551.43|13431.43|13550.97|13430.97|8
1624901910000|2021-06-28 17:38:30|13551.17|13431.17|13541.99|13421.99|13551.17|13431.17|13541.66|13421.66|10
1624901920000|2021-06-28 17:38:40|13541.63|13421.63|13529.29|13409.29|13541.63|13421.63|13529.29|13409.29|10
1624901930000|2021-06-28 17:38:50|13528.47|13408.47|13522.65|13402.65|13528.47|13408.47|13522.65|13402.65|10
1624901940000|2021-06-28 17:39:00|13522.94|13402.94|13521.54|13401.54|13522.96|13402.96|13521.02|13401.02|10
1624901950000|2021-06-28 17:39:10|13521.76|13401.76|13522.9|13402.9|13522.9|13402.9|13521.18|13401.18|10
1624901960000|2021-06-28 17:39:20|13522.92|13402.92|13524.81|13404.81|13524.81|13404.81|13522.84|13402.84|9
1624901970000|2021-06-28 17:39:30|13525.66|13405.66|13526.64|13406.64|13527.55|13407.55|13525.57|13405.57|10
1624901980000|2021-06-28 17:39:40|13525.64|13405.64|13521.53|13401.53|13525.64|13405.64|13521.51|13401.51|10
1624901990000|2021-06-28 17:39:50|13519.6|13399.6|13514.26|13394.26|13519.6|13399.6|13514.26|13394.26|10
1624902000000|2021-06-28 17:40:00|13515.23|13395.23|13520.44|13400.44|13520.44|13400.44|13515.23|13395.23|10
1624902010000|2021-06-28 17:40:10|13522.17|13402.17|13526.93|13406.93|13526.93|13406.93|13522.17|13402.17|10
1624902020000|2021-06-28 17:40:20|13526.98|13406.98|13527.37|13407.37|13528.01|13408.01|13526.98|13406.98|10
1624902030000|2021-06-28 17:40:30|13527.32|13407.32|13532.38|13412.38|13532.38|13412.38|13527.32|13407.32|10
1624902040000|2021-06-28 17:40:40|13532.66|13412.66|13535.19|13415.19|13535.91|13415.91|13531.8|13411.8|10
1624902050000|2021-06-28 17:40:50|13534.76|13414.76|13530.68|13410.68|13535.06|13415.06|13530.68|13410.68|10
1624902060000|2021-06-28 17:41:00|13530.57|13410.57|13528.6|13408.6|13530.57|13410.57|13527.66|13407.66|10
1624902070000|2021-06-28 17:41:10|13528.57|13408.57|13526.48|13406.48|13528.57|13408.57|13526.36|13406.36|10
1624902080000|2021-06-28 17:41:20|13525.79|13405.79|13526.32|13406.32|13526.32|13406.32|13525.2|13405.2|9
1624902090000|2021-06-28 17:41:30|13526.53|13406.53|13525.93|13405.93|13526.64|13406.64|13525.93|13405.93|10
1624902100000|2021-06-28 17:41:40|13525.77|13405.77|13526.28|13406.28|13526.28|13406.28|13525.2|13405.2|10
1624902110000|2021-06-28 17:41:50|13526.03|13406.03|13526.11|13406.11|13526.8|13406.8|13526.03|13406.03|10
1624902120000|2021-06-28 17:42:00|13526.25|13406.25|13526.33|13406.33|13527.11|13407.11|13526.25|13406.25|10
1624902130000|2021-06-28 17:42:10|13526.09|13406.09|13522.96|13402.96|13526.7|13406.7|13522.02|13402.02|10
1624902140000|2021-06-28 17:42:20|13522.88|13402.88|13507.98|13387.98|13522.88|13402.88|13507.98|13387.98|10
1624902150000|2021-06-28 17:42:30|13507.69|13387.69|13497.33|13377.33|13507.69|13387.69|13497.12|13377.12|10
1624902160000|2021-06-28 17:42:40|13496.97|13376.97|13492.38|13372.38|13497.12|13377.12|13492.38|13372.38|10
1624902170000|2021-06-28 17:42:50|13491.21|13371.21|13492.46|13372.46|13492.48|13372.48|13490.19|13370.19|10
1624902180000|2021-06-28 17:43:00|13492.6|13372.6|13494.62|13374.62|13494.82|13374.82|13492.5|13372.5|10
1624902190000|2021-06-28 17:43:10|13494.63|13374.63|13493.55|13373.55|13494.8|13374.8|13493.33|13373.33|10
1624902200000|2021-06-28 17:43:20|13493.95|13373.95|13495.74|13375.74|13495.74|13375.74|13493.56|13373.56|10
1624902210000|2021-06-28 17:43:30|13495.96|13375.96|13499.73|13379.73|13499.73|13379.73|13495.96|13375.96|10
1624902220000|2021-06-28 17:43:40|13499.77|13379.77|13500.45|13380.45|13501|13381|13499.49|13379.49|10
1624902230000|2021-06-28 17:43:50|13500.82|13380.82|13499.68|13379.68|13500.82|13380.82|13499.05|13379.05|9
1624902240000|2021-06-28 17:44:00|13500.22|13380.22|13502.59|13382.59|13502.59|13382.59|13500.22|13380.22|10
1624902250000|2021-06-28 17:44:10|13502.06|13382.06|13501.42|13381.42|13502.58|13382.58|13501.31|13381.31|9
1624902260000|2021-06-28 17:44:20|13501.04|13381.04|13501.67|13381.67|13501.88|13381.88|13501.04|13381.04|10
1624902270000|2021-06-28 17:44:30|13501.7|13381.7|13503.78|13383.78|13503.78|13383.78|13501.32|13381.32|10
1624902280000|2021-06-28 17:44:40|13504.74|13384.74|13507.51|13387.51|13507.55|13387.55|13504.74|13384.74|10
1624902290000|2021-06-28 17:44:50|13508.15|13388.15|13511.02|13391.02|13511.28|13391.28|13508.15|13388.15|10
1624902300000|2021-06-28 17:45:00|13510.52|13390.52|13507.05|13387.05|13510.52|13390.52|13507.05|13387.05|9
1624902310000|2021-06-28 17:45:10|13507.83|13387.83|13509.75|13389.75|13509.91|13389.91|13507.83|13387.83|9
1624902320000|2021-06-28 17:45:20|13509.87|13389.87|13510.84|13390.84|13511.28|13391.28|13509.87|13389.87|9
1624902330000|2021-06-28 17:45:30|13510.36|13390.36|13507.87|13387.87|13510.36|13390.36|13507.87|13387.87|10
1624902340000|2021-06-28 17:45:40|13507.43|13387.43|13507.19|13387.19|13507.43|13387.43|13506.1|13386.1|10
1624902350000|2021-06-28 17:45:50|13508.06|13388.06|13508.28|13388.28|13508.38|13388.38|13507.23|13387.23|10
1624902360000|2021-06-28 17:46:00|13508.43|13388.43|13508.03|13388.03|13508.43|13388.43|13507.39|13387.39|9
1624902370000|2021-06-28 17:46:10|13507.31|13387.31|13506.89|13386.89|13507.55|13387.55|13506.7|13386.7|10
1624902380000|2021-06-28 17:46:20|13506.87|13386.87|13508.72|13388.72|13508.72|13388.72|13506.87|13386.87|10
1624902390000|2021-06-28 17:46:30|13508.73|13388.73|13509.54|13389.54|13510.25|13390.25|13508.69|13388.69|10
1624902400000|2021-06-28 17:46:40|13509.16|13389.16|13510.81|13390.81|13510.81|13390.81|13509.16|13389.16|10
1624902410000|2021-06-28 17:46:50|13510.73|13390.73|13511.4|13391.4|13511.49|13391.49|13510.73|13390.73|9
1624902420000|2021-06-28 17:47:00|13511.76|13391.76|13511.89|13391.89|13511.89|13391.89|13511.2|13391.2|10
1624902430000|2021-06-28 17:47:10|13511.48|13391.48|13513.41|13393.41|13513.41|13393.41|13511.38|13391.38|10
1624902440000|2021-06-28 17:47:20|13513.64|13393.64|13515.35|13395.35|13515.35|13395.35|13513.64|13393.64|10
1624902450000|2021-06-28 17:47:30|13514.93|13394.93|13515.04|13395.04|13515.5|13395.5|13514.93|13394.93|10
1624902460000|2021-06-28 17:47:40|13515.15|13395.15|13516.17|13396.17|13516.23|13396.23|13514.75|13394.75|10
1624902470000|2021-06-28 17:47:50|13516.58|13396.58|13514.97|13394.97|13516.58|13396.58|13514.81|13394.81|10
1624902480000|2021-06-28 17:48:00|13515.08|13395.08|13514.61|13394.61|13515.71|13395.71|13514.61|13394.61|8
1624902490000|2021-06-28 17:48:10|13514.64|13394.64|13515.79|13395.79|13516|13396|13514.42|13394.42|9
1624902500000|2021-06-28 17:48:20|13516.1|13396.1|13516.8|13396.8|13516.8|13396.8|13516.07|13396.07|9
1624902510000|2021-06-28 17:48:30|13516.68|13396.68|13518.69|13398.69|13518.69|13398.69|13516.68|13396.68|10
1624902520000|2021-06-28 17:48:40|13518.73|13398.73|13521.56|13401.56|13521.69|13401.69|13518.73|13398.73|10
1624902530000|2021-06-28 17:48:50|13521.75|13401.75|13521.19|13401.19|13521.86|13401.86|13521.15|13401.15|9
1624902540000|2021-06-28 17:49:00|13521.18|13401.18|13522.41|13402.41|13522.41|13402.41|13520.99|13400.99|10
1624902550000|2021-06-28 17:49:10|13522.64|13402.64|13526.15|13406.15|13526.15|13406.15|13522.64|13402.64|9
1624902560000|2021-06-28 17:49:20|13526.19|13406.19|13527.97|13407.97|13527.97|13407.97|13526.19|13406.19|8
1624902570000|2021-06-28 17:49:30|13528.06|13408.06|13529.03|13409.03|13529.05|13409.05|13527.57|13407.57|9
1624902580000|2021-06-28 17:49:40|13528.74|13408.74|13529.72|13409.72|13529.72|13409.72|13528.51|13408.51|9
1624902590000|2021-06-28 17:49:50|13530.09|13410.09|13532.16|13412.16|13532.16|13412.16|13530.08|13410.08|10
1624902600000|2021-06-28 17:50:00|13532.39|13412.39|13533.09|13413.09|13533.09|13413.09|13532.39|13412.39|8
1624902610000|2021-06-28 17:50:10|13533.38|13413.38|13536.11|13416.11|13536.11|13416.11|13533.38|13413.38|10
1624902620000|2021-06-28 17:50:20|13536.01|13416.01|13537.92|13417.92|13537.95|13417.95|13535.79|13415.79|10
1624902630000|2021-06-28 17:50:30|13538.6|13418.6|13540.81|13420.81|13540.81|13420.81|13538.6|13418.6|10
1624902640000|2021-06-28 17:50:40|13541.09|13421.09|13541.51|13421.51|13541.51|13421.51|13540.43|13420.43|10
1624902650000|2021-06-28 17:50:50|13541.59|13421.59|13539.65|13419.65|13541.59|13421.59|13539.65|13419.65|9
1624902660000|2021-06-28 17:51:00|13539.07|13419.07|13541.88|13421.88|13541.88|13421.88|13539.02|13419.02|8
1624902670000|2021-06-28 17:51:10|13543.08|13423.08|13542.33|13422.33|13545.28|13425.28|13542.33|13422.33|10
1624902680000|2021-06-28 17:51:20|13542.36|13422.36|13540.47|13420.47|13542.36|13422.36|13540.36|13420.36|9
1624902690000|2021-06-28 17:51:30|13540.77|13420.77|13542.07|13422.07|13542.07|13422.07|13540.77|13420.77|10
1624902700000|2021-06-28 17:51:40|13541.26|13421.26|13540.78|13420.78|13541.42|13421.42|13540.78|13420.78|9
1624902710000|2021-06-28 17:51:50|13540.3|13420.3|13540.37|13420.37|13540.39|13420.39|13539.96|13419.96|10
1624902720000|2021-06-28 17:52:00|13540.43|13420.43|13540.27|13420.27|13540.6|13420.6|13539.96|13419.96|10
1624902730000|2021-06-28 17:52:10|13539.82|13419.82|13538.78|13418.78|13539.82|13419.82|13538.78|13418.78|10
1624902740000|2021-06-28 17:52:20|13538.88|13418.88|13540.15|13420.15|13540.15|13420.15|13538.88|13418.88|8
1624902750000|2021-06-28 17:52:30|13540.41|13420.41|13541.26|13421.26|13541.26|13421.26|13540.41|13420.41|9
1624902760000|2021-06-28 17:52:40|13541.57|13421.57|13542.81|13422.81|13542.81|13422.81|13541.57|13421.57|10
1624902770000|2021-06-28 17:52:50|13543.12|13423.12|13543.6|13423.6|13543.73|13423.73|13543.1|13423.1|10
1624902780000|2021-06-28 17:53:00|13543.56|13423.56|13545.21|13425.21|13545.41|13425.41|13543.56|13423.56|10
1624902790000|2021-06-28 17:53:10|13545.64|13425.64|13545.44|13425.44|13545.95|13425.95|13544.97|13424.97|10
1624902800000|2021-06-28 17:53:20|13545.42|13425.42|13545.01|13425.01|13545.42|13425.42|13544.82|13424.82|10
1624902810000|2021-06-28 17:53:30|13544.96|13424.96|13545.06|13425.06|13545.17|13425.17|13544.82|13424.82|8
1624902820000|2021-06-28 17:53:40|13544.68|13424.68|13544.97|13424.97|13544.97|13424.97|13544.38|13424.38|9
1624902830000|2021-06-28 17:53:50|13544.86|13424.86|13545.07|13425.07|13545.27|13425.27|13544.86|13424.86|10
1624902840000|2021-06-28 17:54:00|13544.73|13424.73|13542.5|13422.5|13544.73|13424.73|13542.5|13422.5|10
1624902850000|2021-06-28 17:54:10|13542.56|13422.56|13532.38|13412.38|13542.56|13422.56|13532.38|13412.38|10
1624902860000|2021-06-28 17:54:20|13531.92|13411.92|13524.82|13404.82|13531.92|13411.92|13524.82|13404.82|10
1624902870000|2021-06-28 17:54:30|13525.06|13405.06|13524.63|13404.63|13525.06|13405.06|13522.65|13402.65|10
1624902880000|2021-06-28 17:54:40|13524.58|13404.58|13520.94|13400.94|13525.05|13405.05|13520.94|13400.94|10
1624902890000|2021-06-28 17:54:50|13520.66|13400.66|13521.79|13401.79|13521.79|13401.79|13520.66|13400.66|10
1624902900000|2021-06-28 17:55:00|13521.76|13401.76|13521.93|13401.93|13521.93|13401.93|13521.71|13401.71|10
1624902910000|2021-06-28 17:55:10|13522.15|13402.15|13523.94|13403.94|13524.18|13404.18|13521.83|13401.83|10
1624902920000|2021-06-28 17:55:20|13524.81|13404.81|13527.37|13407.37|13527.37|13407.37|13524.18|13404.18|10
1624902930000|2021-06-28 17:55:30|13527.45|13407.45|13527.19|13407.19|13527.54|13407.54|13526.65|13406.65|10
1624902940000|2021-06-28 17:55:40|13527.07|13407.07|13530.55|13410.55|13531.05|13411.05|13526.97|13406.97|10
1624902950000|2021-06-28 17:55:50|13530.67|13410.67|13532.97|13412.97|13533.8|13413.8|13530.22|13410.22|9
1624902960000|2021-06-28 17:56:00|13532.67|13412.67|13533.42|13413.42|13533.42|13413.42|13532.65|13412.65|10
1624902970000|2021-06-28 17:56:10|13533.44|13413.44|13534.52|13414.52|13534.52|13414.52|13533.44|13413.44|9
1624902980000|2021-06-28 17:56:20|13534.73|13414.73|13535.21|13415.21|13535.21|13415.21|13534.58|13414.58|7
1624902990000|2021-06-28 17:56:30|13535.23|13415.23|13535.88|13415.88|13536.24|13416.24|13535.23|13415.23|10
1624903000000|2021-06-28 17:56:40|13536|13416|13535.67|13415.67|13536.9|13416.9|13535.67|13415.67|7
1624903010000|2021-06-28 17:56:50|13535.2|13415.2|13534.48|13414.48|13535.2|13415.2|13534.43|13414.43|8
1624903020000|2021-06-28 17:57:00|13534.33|13414.33|13533.74|13413.74|13534.33|13414.33|13533.39|13413.39|9
1624903030000|2021-06-28 17:57:10|13533.96|13413.96|13537.16|13417.16|13537.16|13417.16|13533.96|13413.96|10
1624903040000|2021-06-28 17:57:20|13537.21|13417.21|13538.05|13418.05|13538.24|13418.24|13537.21|13417.21|8
1624903050000|2021-06-28 17:57:30|13538.51|13418.51|13539.54|13419.54|13539.91|13419.91|13538.51|13418.51|10
1624903060000|2021-06-28 17:57:40|13539.05|13419.05|13538.42|13418.42|13539.05|13419.05|13538.38|13418.38|10
1624903070000|2021-06-28 17:57:50|13538.43|13418.43|13538.31|13418.31|13538.53|13418.53|13538.21|13418.21|9
1624903080000|2021-06-28 17:58:00|13538.34|13418.34|13539.85|13419.85|13539.88|13419.88|13538.34|13418.34|9
1624903090000|2021-06-28 17:58:10|13540|13420|13538.87|13418.87|13540.38|13420.38|13538.82|13418.82|10
1624903100000|2021-06-28 17:58:20|13538.79|13418.79|13538.22|13418.22|13539.06|13419.06|13538.22|13418.22|9
1624903110000|2021-06-28 17:58:30|13538.2|13418.2|13538.22|13418.22|13538.83|13418.83|13538.2|13418.2|9
1624903120000|2021-06-28 17:58:40|13538.18|13418.18|13539.1|13419.1|13539.1|13419.1|13538.18|13418.18|8
1624903130000|2021-06-28 17:58:50|13539.23|13419.23|13539.48|13419.48|13539.6|13419.6|13539.09|13419.09|7
1624903140000|2021-06-28 17:59:00|13539.41|13419.41|13537.31|13417.31|13539.41|13419.41|13537.31|13417.31|8
1624903150000|2021-06-28 17:59:10|13537.29|13417.29|13535.03|13415.03|13537.29|13417.29|13535.03|13415.03|8
1624903160000|2021-06-28 17:59:20|13534.69|13414.69|13534.48|13414.48|13535.12|13415.12|13534.48|13414.48|9
1624903170000|2021-06-28 17:59:30|13534.51|13414.51|13534.99|13414.99|13534.99|13414.99|13534.1|13414.1|5
1624903180000|2021-06-28 17:59:40|13535.08|13415.08|13536.42|13416.42|13536.42|13416.42|13535.08|13415.08|6
1624903190000|2021-06-28 17:59:50|13536.43|13416.43|13536.65|13416.65|13536.65|13416.65|13536.21|13416.21|8
1624903200000|2021-06-28 18:00:00|13536.91|13416.91|13531.33|13411.33|13536.91|13416.91|13531.33|13411.33|10
1624903210000|2021-06-28 18:00:10|13530.65|13410.65|13526.99|13406.99|13530.65|13410.65|13526.99|13406.99|9
1624903220000|2021-06-28 18:00:20|13526.9|13406.9|13526.11|13406.11|13527.36|13407.36|13525.76|13405.76|9
1624903230000|2021-06-28 18:00:30|13525.8|13405.8|13524.93|13404.93|13525.87|13405.87|13524.6|13404.6|9
1624903240000|2021-06-28 18:00:40|13525.04|13405.04|13527.7|13407.7|13527.7|13407.7|13525.04|13405.04|10
1624903250000|2021-06-28 18:00:50|13528.49|13408.49|13533.05|13413.05|13533.05|13413.05|13528.49|13408.49|9
1624903260000|2021-06-28 18:01:00|13533.62|13413.62|13543.99|13423.99|13543.99|13423.99|13533.62|13413.62|10
1624903270000|2021-06-28 18:01:10|13544.16|13424.16|13549.45|13429.45|13549.45|13429.45|13544.16|13424.16|10
1624903280000|2021-06-28 18:01:20|13549.35|13429.35|13554.78|13434.78|13554.78|13434.78|13549.35|13429.35|10
1624903290000|2021-06-28 18:01:30|13554.38|13434.38|13555.59|13435.59|13555.59|13435.59|13553.78|13433.78|10
1624903300000|2021-06-28 18:01:40|13555.64|13435.64|13556.53|13436.53|13556.62|13436.62|13555.2|13435.2|9
1624903310000|2021-06-28 18:01:50|13557.3|13437.3|13564.97|13444.97|13564.97|13444.97|13557.3|13437.3|10
1624903320000|2021-06-28 18:02:00|13565.06|13445.06|13569.19|13449.19|13569.19|13449.19|13565.06|13445.06|10
1624903330000|2021-06-28 18:02:10|13569.22|13449.22|13571.41|13451.41|13571.7|13451.7|13569.22|13449.22|9
1624903340000|2021-06-28 18:02:20|13572.75|13452.75|13572.48|13452.48|13573.11|13453.11|13572.41|13452.41|10
1624903350000|2021-06-28 18:02:30|13572.57|13452.57|13571.45|13451.45|13572.57|13452.57|13571.06|13451.06|10
1624903360000|2021-06-28 18:02:40|13571.47|13451.47|13572.21|13452.21|13572.21|13452.21|13571.47|13451.47|10
1624903370000|2021-06-28 18:02:50|13572.44|13452.44|13574.43|13454.43|13574.43|13454.43|13572.44|13452.44|10
1624903380000|2021-06-28 18:03:00|13575.08|13455.08|13575.95|13455.95|13575.95|13455.95|13575.03|13455.03|10
1624903390000|2021-06-28 18:03:10|13575.97|13455.97|13577.5|13457.5|13577.5|13457.5|13575.17|13455.17|8
1624903400000|2021-06-28 18:03:20|13578.75|13458.75|13577.78|13457.78|13580.26|13460.26|13577.78|13457.78|9
1624903410000|2021-06-28 18:03:30|13577.71|13457.71|13574.69|13454.69|13577.84|13457.84|13574.69|13454.69|10
1624903420000|2021-06-28 18:03:40|13574.53|13454.53|13573.56|13453.56|13574.53|13454.53|13573.56|13453.56|9
1624903430000|2021-06-28 18:03:50|13573.74|13453.74|13571.34|13451.34|13573.74|13453.74|13571.24|13451.24|10
1624903440000|2021-06-28 18:04:00|13571.52|13451.52|13573.33|13453.33|13573.33|13453.33|13571.52|13451.52|8
1624903450000|2021-06-28 18:04:10|13574.12|13454.12|13580.41|13460.41|13580.41|13460.41|13574.03|13454.03|10
1624903460000|2021-06-28 18:04:20|13580.48|13460.48|13580.54|13460.54|13581.61|13461.61|13580.33|13460.33|10
1624903470000|2021-06-28 18:04:30|13580.83|13460.83|13579.27|13459.27|13581.24|13461.24|13579.27|13459.27|9
1624903480000|2021-06-28 18:04:40|13578.5|13458.5|13577.1|13457.1|13578.5|13458.5|13577.1|13457.1|9
1624903490000|2021-06-28 18:04:50|13576.9|13456.9|13576.5|13456.5|13576.91|13456.91|13576.35|13456.35|8
1624903500000|2021-06-28 18:05:00|13576.47|13456.47|13574.51|13454.51|13577.01|13457.01|13574.51|13454.51|8
1624903510000|2021-06-28 18:05:10|13574.52|13454.52|13570.5|13450.5|13574.52|13454.52|13570.25|13450.25|9
1624903520000|2021-06-28 18:05:20|13570.6|13450.6|13571.96|13451.96|13571.96|13451.96|13570.54|13450.54|10
1624903530000|2021-06-28 18:05:30|13573.51|13453.51|13573.39|13453.39|13573.58|13453.58|13572.56|13452.56|10
1624903540000|2021-06-28 18:05:40|13573.11|13453.11|13569.73|13449.73|13573.11|13453.11|13569.73|13449.73|10
1624903550000|2021-06-28 18:05:50|13569.95|13449.95|13568.34|13448.34|13570.76|13450.76|13568.34|13448.34|10
1624903560000|2021-06-28 18:06:00|13568.22|13448.22|13568.14|13448.14|13568.89|13448.89|13568.14|13448.14|8
1624903570000|2021-06-28 18:06:10|13568.22|13448.22|13566.92|13446.92|13568.22|13448.22|13566.92|13446.92|10
1624903580000|2021-06-28 18:06:20|13567.05|13447.05|13568.9|13448.9|13568.9|13448.9|13566.71|13446.71|10
1624903590000|2021-06-28 18:06:30|13568.98|13448.98|13569.57|13449.57|13569.57|13449.57|13568.94|13448.94|9
1624903600000|2021-06-28 18:06:40|13569.63|13449.63|13569.94|13449.94|13569.94|13449.94|13569.62|13449.62|7
1624903610000|2021-06-28 18:06:50|13569.79|13449.79|13569.69|13449.69|13569.79|13449.79|13569.46|13449.46|8
1624903620000|2021-06-28 18:07:00|13569.75|13449.75|13570.14|13450.14|13570.14|13450.14|13569.75|13449.75|6
1624903630000|2021-06-28 18:07:10|13570.83|13450.83|13570.84|13450.84|13570.98|13450.98|13570.59|13450.59|10
1624903640000|2021-06-28 18:07:20|13570.83|13450.83|13569.15|13449.15|13570.83|13450.83|13569.15|13449.15|8
1624903650000|2021-06-28 18:07:30|13569.19|13449.19|13568.83|13448.83|13569.23|13449.23|13568.83|13448.83|5
1624903660000|2021-06-28 18:07:40|13568.92|13448.92|13567.89|13447.89|13568.92|13448.92|13567.89|13447.89|8
1624903670000|2021-06-28 18:07:50|13567.85|13447.85|13567.14|13447.14|13567.85|13447.85|13567.14|13447.14|7
1624903680000|2021-06-28 18:08:00|13567.58|13447.58|13568.5|13448.5|13568.59|13448.59|13567.58|13447.58|9
1624903690000|2021-06-28 18:08:10|13568.58|13448.58|13568.91|13448.91|13568.91|13448.91|13568.58|13448.58|7
1624903700000|2021-06-28 18:08:20|13568.94|13448.94|13570.33|13450.33|13570.33|13450.33|13568.76|13448.76|8
1624903710000|2021-06-28 18:08:30|13570.24|13450.24|13570.28|13450.28|13570.45|13450.45|13569.85|13449.85|7
1624903720000|2021-06-28 18:08:40|13570.48|13450.48|13570.39|13450.39|13571|13451|13570.39|13450.39|9
1624903730000|2021-06-28 18:08:50|13570.07|13450.07|13570.05|13450.05|13570.2|13450.2|13570.05|13450.05|5
1624903740000|2021-06-28 18:09:00|13570.03|13450.03|13569.52|13449.52|13570.03|13450.03|13569.52|13449.52|8
1624903750000|2021-06-28 18:09:10|13568.89|13448.89|13567.17|13447.17|13568.89|13448.89|13567.17|13447.17|9
1624903760000|2021-06-28 18:09:20|13566.85|13446.85|13564.51|13444.51|13566.85|13446.85|13564.51|13444.51|9
1624903770000|2021-06-28 18:09:30|13563.52|13443.52|13561.88|13441.88|13563.52|13443.52|13561.88|13441.88|7
1624903780000|2021-06-28 18:09:40|13561.7|13441.7|13559|13439|13561.7|13441.7|13559|13439|10
1624903790000|2021-06-28 18:09:50|13558.8|13438.8|13558.52|13438.52|13559.29|13439.29|13558.52|13438.52|10
1624903800000|2021-06-28 18:10:00|13558.21|13438.21|13556.91|13436.91|13558.21|13438.21|13556.91|13436.91|7
1624903810000|2021-06-28 18:10:10|13556.49|13436.49|13554.55|13434.55|13556.49|13436.49|13554.55|13434.55|8
1624903820000|2021-06-28 18:10:20|13552.91|13432.91|13548.46|13428.46|13552.91|13432.91|13548.46|13428.46|10
1624903830000|2021-06-28 18:10:30|13548.11|13428.11|13541.59|13421.59|13548.11|13428.11|13541.59|13421.59|10
1624903840000|2021-06-28 18:10:40|13540.83|13420.83|13533.17|13413.17|13540.83|13420.83|13533.17|13413.17|10
1624903850000|2021-06-28 18:10:50|13533.31|13413.31|13523.67|13403.67|13533.31|13413.31|13523.67|13403.67|10
1624903860000|2021-06-28 18:11:00|13519.71|13399.71|13511.81|13391.81|13519.71|13399.71|13511.81|13391.81|10
1624903870000|2021-06-28 18:11:10|13511.43|13391.43|13510.01|13390.01|13511.43|13391.43|13509.79|13389.79|10
1624903880000|2021-06-28 18:11:20|13510.26|13390.26|13512.43|13392.43|13512.43|13392.43|13510.26|13390.26|10
1624903890000|2021-06-28 18:11:30|13512.46|13392.46|13515.05|13395.05|13515.05|13395.05|13512.46|13392.46|10
1624903900000|2021-06-28 18:11:40|13515.38|13395.38|13516.44|13396.44|13516.54|13396.54|13515.38|13395.38|9
1624903910000|2021-06-28 18:11:50|13516.66|13396.66|13517.15|13397.15|13517.52|13397.52|13516.66|13396.66|9
1624903920000|2021-06-28 18:12:00|13516.71|13396.71|13517.31|13397.31|13517.31|13397.31|13516.06|13396.06|9
1624903930000|2021-06-28 18:12:10|13517.21|13397.21|13518.13|13398.13|13518.22|13398.22|13517.01|13397.01|10
1624903940000|2021-06-28 18:12:20|13518.14|13398.14|13520.57|13400.57|13520.57|13400.57|13518.14|13398.14|10
1624903950000|2021-06-28 18:12:30|13520.3|13400.3|13520.02|13400.02|13520.3|13400.3|13519.53|13399.53|9
1624903960000|2021-06-28 18:12:40|13520.39|13400.39|13520.71|13400.71|13520.79|13400.79|13520.38|13400.38|10
1624903970000|2021-06-28 18:12:50|13520.78|13400.78|13519.71|13399.71|13520.78|13400.78|13519.56|13399.56|9
1624903980000|2021-06-28 18:13:00|13519.83|13399.83|13520.6|13400.6|13520.6|13400.6|13519.83|13399.83|10
1624903990000|2021-06-28 18:13:10|13520.43|13400.43|13520|13400|13520.76|13400.76|13520|13400|9
1624904000000|2021-06-28 18:13:20|13520.25|13400.25|13520.22|13400.22|13520.25|13400.25|13520.07|13400.07|8
1624904010000|2021-06-28 18:13:30|13520.33|13400.33|13521.38|13401.38|13521.38|13401.38|13520.32|13400.32|9
1624904020000|2021-06-28 18:13:40|13524.14|13404.14|13527.76|13407.76|13527.76|13407.76|13524.14|13404.14|9
1624904030000|2021-06-28 18:13:50|13527.92|13407.92|13529.05|13409.05|13529.05|13409.05|13527.92|13407.92|9
1624904040000|2021-06-28 18:14:00|13530.08|13410.08|13533.06|13413.06|13533.25|13413.25|13530.08|13410.08|10
1624904050000|2021-06-28 18:14:10|13533.19|13413.19|13529.61|13409.61|13533.44|13413.44|13529.41|13409.41|10
1624904060000|2021-06-28 18:14:20|13529.58|13409.58|13527.64|13407.64|13529.58|13409.58|13527.44|13407.44|9
1624904070000|2021-06-28 18:14:30|13526.75|13406.75|13527.39|13407.39|13527.39|13407.39|13526.53|13406.53|8
1624904080000|2021-06-28 18:14:40|13527.48|13407.48|13528.12|13408.12|13528.44|13408.44|13527.48|13407.48|8
1624904090000|2021-06-28 18:14:50|13527.76|13407.76|13525.86|13405.86|13527.76|13407.76|13525.86|13405.86|9
1624904100000|2021-06-28 18:15:00|13525.38|13405.38|13520.47|13400.47|13525.38|13405.38|13520.47|13400.47|9
1624904110000|2021-06-28 18:15:10|13520.23|13400.23|13521.34|13401.34|13521.34|13401.34|13519.4|13399.4|10
1624904120000|2021-06-28 18:15:20|13521.77|13401.77|13523.73|13403.73|13524.67|13404.67|13521.77|13401.77|10
1624904130000|2021-06-28 18:15:30|13524.25|13404.25|13524.35|13404.35|13524.61|13404.61|13523.7|13403.7|10
1624904140000|2021-06-28 18:15:40|13524.11|13404.11|13523.64|13403.64|13524.2|13404.2|13523.64|13403.64|8
1624904150000|2021-06-28 18:15:50|13523.65|13403.65|13522.96|13402.96|13523.65|13403.65|13522.7|13402.7|9
1624904160000|2021-06-28 18:16:00|13523.27|13403.27|13524.78|13404.78|13524.78|13404.78|13523.27|13403.27|9
1624904170000|2021-06-28 18:16:10|13524.81|13404.81|13525.34|13405.34|13525.34|13405.34|13524.71|13404.71|6
1624904180000|2021-06-28 18:16:20|13525.63|13405.63|13527.08|13407.08|13527.08|13407.08|13525.63|13405.63|9
1624904190000|2021-06-28 18:16:30|13527.11|13407.11|13527.05|13407.05|13527.11|13407.11|13527.03|13407.03|7
1624904200000|2021-06-28 18:16:40|13526.99|13406.99|13526.84|13406.84|13526.99|13406.99|13526.61|13406.61|6
1624904210000|2021-06-28 18:16:50|13526.83|13406.83|13526.75|13406.75|13526.83|13406.83|13526.57|13406.57|9
1624904220000|2021-06-28 18:17:00|13526.8|13406.8|13527.15|13407.15|13527.15|13407.15|13526.8|13406.8|2
1624904230000|2021-06-28 18:17:10|13527.33|13407.33|13527.2|13407.2|13527.46|13407.46|13527.2|13407.2|8
1624904240000|2021-06-28 18:17:20|13527.19|13407.19|13524.6|13404.6|13527.4|13407.4|13524.6|13404.6|10
1624904250000|2021-06-28 18:17:30|13524.5|13404.5|13522.46|13402.46|13524.5|13404.5|13522.46|13402.46|9
1624904260000|2021-06-28 18:17:40|13522.31|13402.31|13521.38|13401.38|13522.31|13402.31|13520.55|13400.55|9
1624904270000|2021-06-28 18:17:50|13521.3|13401.3|13520.52|13400.52|13521.3|13401.3|13520.52|13400.52|9
1624904280000|2021-06-28 18:18:00|13520.4|13400.4|13519.96|13399.96|13520.4|13400.4|13519.96|13399.96|10
1624904290000|2021-06-28 18:18:10|13519.8|13399.8|13518.97|13398.97|13519.85|13399.85|13518.97|13398.97|8
1624904300000|2021-06-28 18:18:20|13518.8|13398.8|13516.46|13396.46|13518.8|13398.8|13516.46|13396.46|10
1624904310000|2021-06-28 18:18:30|13515.6|13395.6|13512.2|13392.2|13515.69|13395.69|13512.17|13392.17|10
1624904320000|2021-06-28 18:18:40|13512.19|13392.19|13510.15|13390.15|13512.19|13392.19|13509.44|13389.44|10
1624904330000|2021-06-28 18:18:50|13510.12|13390.12|13509.31|13389.31|13510.12|13390.12|13509.16|13389.16|10
1624904340000|2021-06-28 18:19:00|13509.23|13389.23|13506.06|13386.06|13509.26|13389.26|13506.06|13386.06|10
1624904350000|2021-06-28 18:19:10|13505.81|13385.81|13505.63|13385.63|13506.15|13386.15|13505.33|13385.33|10
1624904360000|2021-06-28 18:19:20|13504.19|13384.19|13503.82|13383.82|13504.3|13384.3|13503.51|13383.51|10
1624904370000|2021-06-28 18:19:30|13503.76|13383.76|13502.99|13382.99|13503.76|13383.76|13502.99|13382.99|8
1624904380000|2021-06-28 18:19:40|13502.9|13382.9|13502.25|13382.25|13502.9|13382.9|13502.25|13382.25|8
1624904390000|2021-06-28 18:19:50|13502.22|13382.22|13501.08|13381.08|13502.22|13382.22|13501.08|13381.08|10
1624904400000|2021-06-28 18:20:00|13500.91|13380.91|13502.45|13382.45|13502.45|13382.45|13500.91|13380.91|8
1624904410000|2021-06-28 18:20:10|13502.27|13382.27|13501.69|13381.69|13502.83|13382.83|13501.69|13381.69|9
1624904420000|2021-06-28 18:20:20|13502.65|13382.65|13502.78|13382.78|13502.97|13382.97|13502.65|13382.65|9
1624904430000|2021-06-28 18:20:30|13503.19|13383.19|13503.34|13383.34|13503.65|13383.65|13503.19|13383.19|10
1624904440000|2021-06-28 18:20:40|13503.16|13383.16|13502.1|13382.1|13503.67|13383.67|13502.1|13382.1|9
1624904450000|2021-06-28 18:20:50|13502.17|13382.17|13499.83|13379.83|13502.17|13382.17|13499.83|13379.83|10
1624904460000|2021-06-28 18:21:00|13499.89|13379.89|13496.12|13376.12|13499.89|13379.89|13496.12|13376.12|9
1624904470000|2021-06-28 18:21:10|13495.71|13375.71|13492.49|13372.49|13495.71|13375.71|13492.49|13372.49|9
1624904480000|2021-06-28 18:21:20|13492.76|13372.76|13492.32|13372.32|13493.53|13373.53|13492.32|13372.32|10
1624904490000|2021-06-28 18:21:30|13492.33|13372.33|13491.08|13371.08|13492.33|13372.33|13491.06|13371.06|10
1624904500000|2021-06-28 18:21:40|13491.2|13371.2|13495.85|13375.85|13495.85|13375.85|13490.16|13370.16|9
1624904510000|2021-06-28 18:21:50|13496.71|13376.71|13498.87|13378.87|13498.87|13378.87|13496.71|13376.71|9
1624904520000|2021-06-28 18:22:00|13499.84|13379.84|13501.73|13381.73|13502.04|13382.04|13499.84|13379.84|8
1624904530000|2021-06-28 18:22:10|13502.44|13382.44|13506.35|13386.35|13506.35|13386.35|13502.44|13382.44|9
1624904540000|2021-06-28 18:22:20|13506.5|13386.5|13514.29|13394.29|13514.29|13394.29|13506.5|13386.5|9
1624904550000|2021-06-28 18:22:30|13513.94|13393.94|13517.03|13397.03|13517.03|13397.03|13513.94|13393.94|9
1624904560000|2021-06-28 18:22:40|13517.08|13397.08|13520.22|13400.22|13520.22|13400.22|13517.07|13397.07|10
1624904570000|2021-06-28 18:22:50|13520.28|13400.28|13521.41|13401.41|13521.41|13401.41|13519.79|13399.79|10
1624904580000|2021-06-28 18:23:00|13521.81|13401.81|13522.35|13402.35|13522.35|13402.35|13521.81|13401.81|9
1624904590000|2021-06-28 18:23:10|13522.76|13402.76|13523.72|13403.72|13523.72|13403.72|13522.6|13402.6|10
1624904600000|2021-06-28 18:23:20|13523.54|13403.54|13525.13|13405.13|13525.13|13405.13|13522.93|13402.93|10
1624904610000|2021-06-28 18:23:30|13525.57|13405.57|13528.69|13408.69|13528.91|13408.91|13525.57|13405.57|10
1624904620000|2021-06-28 18:23:40|13529.1|13409.1|13532.76|13412.76|13532.76|13412.76|13529.1|13409.1|10
1624904630000|2021-06-28 18:23:50|13533.38|13413.38|13535.59|13415.59|13535.63|13415.63|13533.38|13413.38|10
1624904640000|2021-06-28 18:24:00|13535.63|13415.63|13534.57|13414.57|13536.7|13416.7|13534.46|13414.46|10
1624904650000|2021-06-28 18:24:10|13534.08|13414.08|13532.65|13412.65|13534.08|13414.08|13532.38|13412.38|9
1624904660000|2021-06-28 18:24:20|13531.91|13411.91|13530.88|13410.88|13531.99|13411.99|13530.88|13410.88|9
1624904670000|2021-06-28 18:24:30|13530.97|13410.97|13529.83|13409.83|13530.97|13410.97|13529.83|13409.83|9
1624904680000|2021-06-28 18:24:40|13529.71|13409.71|13528.05|13408.05|13529.85|13409.85|13527.74|13407.74|10
1624904690000|2021-06-28 18:24:50|13527.85|13407.85|13527.83|13407.83|13528.14|13408.14|13525.38|13405.38|10
1624904700000|2021-06-28 18:25:00|13527.87|13407.87|13529.15|13409.15|13529.22|13409.22|13527.87|13407.87|10
1624904710000|2021-06-28 18:25:10|13528.73|13408.73|13528.66|13408.66|13531.65|13411.65|13528.66|13408.66|9
1624904720000|2021-06-28 18:25:20|13528.64|13408.64|13527.96|13407.96|13528.64|13408.64|13527.95|13407.95|10
1624904730000|2021-06-28 18:25:30|13526.4|13406.4|13524.31|13404.31|13526.4|13406.4|13524.31|13404.31|9
1624904740000|2021-06-28 18:25:40|13524.09|13404.09|13519.69|13399.69|13524.09|13404.09|13519.69|13399.69|9
1624904750000|2021-06-28 18:25:50|13519.68|13399.68|13516.94|13396.94|13519.68|13399.68|13516.93|13396.93|10
1624904760000|2021-06-28 18:26:00|13516.46|13396.46|13515.59|13395.59|13516.46|13396.46|13515.47|13395.47|8
1624904770000|2021-06-28 18:26:10|13515.09|13395.09|13518.23|13398.23|13518.23|13398.23|13515.06|13395.06|10
1624904780000|2021-06-28 18:26:20|13518.75|13398.75|13521.08|13401.08|13521.08|13401.08|13518.51|13398.51|9
1624904790000|2021-06-28 18:26:30|13521.02|13401.02|13521.46|13401.46|13521.46|13401.46|13520.95|13400.95|9
1624904800000|2021-06-28 18:26:40|13521.7|13401.7|13522.77|13402.77|13522.83|13402.83|13521.45|13401.45|10
1624904810000|2021-06-28 18:26:50|13522.8|13402.8|13523.47|13403.47|13524.65|13404.65|13522.61|13402.61|10
1624904820000|2021-06-28 18:27:00|13524.1|13404.1|13524.84|13404.84|13524.84|13404.84|13524.05|13404.05|8
1624904830000|2021-06-28 18:27:10|13524.9|13404.9|13527.7|13407.7|13527.7|13407.7|13524.8|13404.8|9
1624904840000|2021-06-28 18:27:20|13527.72|13407.72|13526.84|13406.84|13528.16|13408.16|13526.84|13406.84|8
1624904850000|2021-06-28 18:27:30|13526.23|13406.23|13525.55|13405.55|13527.04|13407.04|13525.55|13405.55|9
1624904860000|2021-06-28 18:27:40|13525.91|13405.91|13527.77|13407.77|13527.77|13407.77|13525.91|13405.91|10
1624904870000|2021-06-28 18:27:50|13528.31|13408.31|13529.67|13409.67|13529.8|13409.8|13528.29|13408.29|9
1624904880000|2021-06-28 18:28:00|13529.79|13409.79|13530.29|13410.29|13530.29|13410.29|13529.32|13409.32|10
1624904890000|2021-06-28 18:28:10|13531.65|13411.65|13533.02|13413.02|13533.13|13413.13|13531.65|13411.65|10
1624904900000|2021-06-28 18:28:20|13533.03|13413.03|13534.01|13414.01|13534.09|13414.09|13532.95|13412.95|9
1624904910000|2021-06-28 18:28:30|13534.21|13414.21|13533.64|13413.64|13534.31|13414.31|13533.53|13413.53|8
1624904920000|2021-06-28 18:28:40|13533.63|13413.63|13532.11|13412.11|13533.73|13413.73|13532.11|13412.11|9
1624904930000|2021-06-28 18:28:50|13532.38|13412.38|13531.61|13411.61|13532.38|13412.38|13531.61|13411.61|8
1624904940000|2021-06-28 18:29:00|13531.52|13411.52|13530.63|13410.63|13531.52|13411.52|13530.62|13410.62|9
1624904950000|2021-06-28 18:29:10|13530.93|13410.93|13531.86|13411.86|13531.86|13411.86|13530.85|13410.85|9
1624904960000|2021-06-28 18:29:20|13531.9|13411.9|13530.91|13410.91|13531.9|13411.9|13530.91|13410.91|9
1624904970000|2021-06-28 18:29:30|13530.71|13410.71|13531.22|13411.22|13531.37|13411.37|13530.71|13410.71|9
1624904980000|2021-06-28 18:29:40|13531.31|13411.31|13532.93|13412.93|13532.93|13412.93|13531.31|13411.31|9
1624904990000|2021-06-28 18:29:50|13532.69|13412.69|13533.13|13413.13|13533.36|13413.36|13532.69|13412.69|10
1624905000000|2021-06-28 18:30:00|13533.11|13413.11|13531.57|13411.57|13533.3|13413.3|13531.57|13411.57|10
1624905010000|2021-06-28 18:30:10|13531.21|13411.21|13528.12|13408.12|13531.21|13411.21|13528.12|13408.12|9
1624905020000|2021-06-28 18:30:20|13528.35|13408.35|13523.54|13403.54|13528.35|13408.35|13523.43|13403.43|9
1624905030000|2021-06-28 18:30:30|13521.96|13401.96|13520.44|13400.44|13521.96|13401.96|13520.25|13400.25|9
1624905040000|2021-06-28 18:30:40|13520.2|13400.2|13519.11|13399.11|13520.2|13400.2|13519.11|13399.11|8
1624905050000|2021-06-28 18:30:50|13519.18|13399.18|13519.09|13399.09|13519.18|13399.18|13518.63|13398.63|7
1624905060000|2021-06-28 18:31:00|13518.31|13398.31|13520.53|13400.53|13520.53|13400.53|13518.31|13398.31|9
1624905070000|2021-06-28 18:31:10|13520.66|13400.66|13521.54|13401.54|13521.54|13401.54|13520.66|13400.66|8
1624905080000|2021-06-28 18:31:20|13521.64|13401.64|13523.56|13403.56|13523.56|13403.56|13521.52|13401.52|7
1624905090000|2021-06-28 18:31:30|13523.78|13403.78|13526.79|13406.79|13526.79|13406.79|13523.78|13403.78|8
1624905100000|2021-06-28 18:31:40|13527.48|13407.48|13529.8|13409.8|13529.8|13409.8|13527.43|13407.43|8
1624905110000|2021-06-28 18:31:50|13530.59|13410.59|13532.32|13412.32|13532.32|13412.32|13530.59|13410.59|9
1624905120000|2021-06-28 18:32:00|13532.56|13412.56|13533.66|13413.66|13533.73|13413.73|13532.56|13412.56|10
1624905130000|2021-06-28 18:32:10|13533.82|13413.82|13537.29|13417.29|13537.29|13417.29|13533.82|13413.82|10
1624905140000|2021-06-28 18:32:20|13537.81|13417.81|13541.69|13421.69|13541.78|13421.78|13537.81|13417.81|10
1624905150000|2021-06-28 18:32:30|13541.76|13421.76|13543.09|13423.09|13543.09|13423.09|13541.76|13421.76|7
1624905160000|2021-06-28 18:32:40|13543.53|13423.53|13545.38|13425.38|13545.38|13425.38|13543.53|13423.53|10
1624905170000|2021-06-28 18:32:50|13545.56|13425.56|13546.16|13426.16|13546.16|13426.16|13545.56|13425.56|8
1624905180000|2021-06-28 18:33:00|13546.24|13426.24|13545.91|13425.91|13546.37|13426.37|13545.81|13425.81|10
1624905190000|2021-06-28 18:33:10|13546.06|13426.06|13544.82|13424.82|13546.09|13426.09|13544.78|13424.78|10
1624905200000|2021-06-28 18:33:20|13545.03|13425.03|13541.78|13421.78|13545.03|13425.03|13541.78|13421.78|10
1624905210000|2021-06-28 18:33:30|13541.33|13421.33|13539.27|13419.27|13541.53|13421.53|13539.27|13419.27|10
1624905220000|2021-06-28 18:33:40|13539.03|13419.03|13537.84|13417.84|13539.03|13419.03|13537.84|13417.84|10
1624905230000|2021-06-28 18:33:50|13537.94|13417.94|13538.41|13418.41|13539.05|13419.05|13537.94|13417.94|10
1624905240000|2021-06-28 18:34:00|13538.63|13418.63|13539.55|13419.55|13539.55|13419.55|13538.63|13418.63|9
1624905250000|2021-06-28 18:34:10|13539.6|13419.6|13540.41|13420.41|13540.41|13420.41|13539.59|13419.59|9
1624905260000|2021-06-28 18:34:20|13540.57|13420.57|13540.39|13420.39|13540.85|13420.85|13540.38|13420.38|8
1624905270000|2021-06-28 18:34:30|13540.28|13420.28|13540.9|13420.9|13540.95|13420.95|13540.17|13420.17|10
1624905280000|2021-06-28 18:34:40|13541.23|13421.23|13542.21|13422.21|13542.28|13422.28|13540.91|13420.91|10
1624905290000|2021-06-28 18:34:50|13542.34|13422.34|13545.63|13425.63|13545.63|13425.63|13542.34|13422.34|9
1624905300000|2021-06-28 18:35:00|13545.55|13425.55|13549|13429|13549|13429|13545.3|13425.3|10
1624905310000|2021-06-28 18:35:10|13549.12|13429.12|13551.67|13431.67|13551.67|13431.67|13549.12|13429.12|9
1624905320000|2021-06-28 18:35:20|13552.34|13432.34|13554.73|13434.73|13554.73|13434.73|13552.34|13432.34|10
1624905330000|2021-06-28 18:35:30|13554.48|13434.48|13553.78|13433.78|13554.48|13434.48|13553.5|13433.5|6
1624905340000|2021-06-28 18:35:40|13553.76|13433.76|13556.25|13436.25|13556.25|13436.25|13553.71|13433.71|10
1624905350000|2021-06-28 18:35:50|13556.52|13436.52|13557.48|13437.48|13557.48|13437.48|13556.52|13436.52|9
1624905360000|2021-06-28 18:36:00|13557.87|13437.87|13558.03|13438.03|13558.03|13438.03|13557.77|13437.77|5
1624905370000|2021-06-28 18:36:10|13557.75|13437.75|13554.69|13434.69|13557.75|13437.75|13554.69|13434.69|10
1624905380000|2021-06-28 18:36:20|13554.65|13434.65|13554.98|13434.98|13555|13435|13554.62|13434.62|9
1624905390000|2021-06-28 18:36:30|13555.12|13435.12|13554.5|13434.5|13555.12|13435.12|13554.37|13434.37|8
1624905400000|2021-06-28 18:36:40|13554.47|13434.47|13556.41|13436.41|13556.41|13436.41|13554.37|13434.37|10
1624905410000|2021-06-28 18:36:50|13556.71|13436.71|13557.8|13437.8|13557.8|13437.8|13556.71|13436.71|9
1624905420000|2021-06-28 18:37:00|13558.6|13438.6|13559.96|13439.96|13559.96|13439.96|13558.6|13438.6|8
1624905430000|2021-06-28 18:37:10|13560.04|13440.04|13559.99|13439.99|13560.34|13440.34|13559.89|13439.89|10
1624905440000|2021-06-28 18:37:20|13559.79|13439.79|13560.16|13440.16|13560.2|13440.2|13559.64|13439.64|10
1624905450000|2021-06-28 18:37:30|13560.45|13440.45|13560.33|13440.33|13560.45|13440.45|13560.19|13440.19|10
1624905460000|2021-06-28 18:37:40|13560.34|13440.34|13560.31|13440.31|13560.34|13440.34|13560.06|13440.06|9
1624905470000|2021-06-28 18:37:50|13560.15|13440.15|13560.96|13440.96|13560.99|13440.99|13560.12|13440.12|9
1624905480000|2021-06-28 18:38:00|13560.99|13440.99|13554.96|13434.96|13560.99|13440.99|13554.96|13434.96|9
1624905490000|2021-06-28 18:38:10|13556.28|13436.28|13546.18|13426.18|13556.28|13436.28|13546.18|13426.18|10
1624905500000|2021-06-28 18:38:20|13545.09|13425.09|13541.4|13421.4|13545.09|13425.09|13541.19|13421.19|10
1624905510000|2021-06-28 18:38:30|13541.25|13421.25|13540.43|13420.43|13541.39|13421.39|13539.64|13419.64|10
1624905520000|2021-06-28 18:38:40|13539.73|13419.73|13542.94|13422.94|13542.94|13422.94|13539.73|13419.73|10
1624905530000|2021-06-28 18:38:50|13543.14|13423.14|13543.66|13423.66|13544.06|13424.06|13543.14|13423.14|10
1624905540000|2021-06-28 18:39:00|13543.79|13423.79|13541.14|13421.14|13543.92|13423.92|13541.14|13421.14|10
1624905550000|2021-06-28 18:39:10|13540.93|13420.93|13540.71|13420.71|13541.65|13421.65|13540.66|13420.66|10
1624905560000|2021-06-28 18:39:20|13540.61|13420.61|13536.82|13416.82|13540.61|13420.61|13536.82|13416.82|10
1624905570000|2021-06-28 18:39:30|13536.64|13416.64|13535.02|13415.02|13536.71|13416.71|13535.02|13415.02|10
1624905580000|2021-06-28 18:39:40|13535.08|13415.08|13533.06|13413.06|13535.08|13415.08|13532.69|13412.69|10
1624905590000|2021-06-28 18:39:50|13532.9|13412.9|13531.02|13411.02|13533.5|13413.5|13531.02|13411.02|10
1624905600000|2021-06-28 18:40:00|13530.61|13410.61|13528.92|13408.92|13530.61|13410.61|13528.92|13408.92|10
1624905610000|2021-06-28 18:40:10|13529.25|13409.25|13526.2|13406.2|13529.25|13409.25|13526.2|13406.2|10
1624905620000|2021-06-28 18:40:20|13526.01|13406.01|13526.04|13406.04|13526.31|13406.31|13525.62|13405.62|10
1624905630000|2021-06-28 18:40:30|13526.02|13406.02|13522.76|13402.76|13526.18|13406.18|13522.76|13402.76|10
1624905640000|2021-06-28 18:40:40|13522.56|13402.56|13521.37|13401.37|13522.56|13402.56|13521.37|13401.37|8
1624905650000|2021-06-28 18:40:50|13521.33|13401.33|13519.36|13399.36|13521.33|13401.33|13519.36|13399.36|9
1624905660000|2021-06-28 18:41:00|13519.24|13399.24|13517.55|13397.55|13519.54|13399.54|13517.37|13397.37|9
1624905670000|2021-06-28 18:41:10|13517.5|13397.5|13517.11|13397.11|13518.02|13398.02|13517.11|13397.11|7
1624905680000|2021-06-28 18:41:20|13517.26|13397.26|13517.9|13397.9|13517.9|13397.9|13516.4|13396.4|9
1624905690000|2021-06-28 18:41:30|13517.98|13397.98|13518.72|13398.72|13518.72|13398.72|13517.98|13397.98|10
1624905700000|2021-06-28 18:41:40|13517.93|13397.93|13517.41|13397.41|13517.93|13397.93|13517.15|13397.15|8
1624905710000|2021-06-28 18:41:50|13517.4|13397.4|13517.21|13397.21|13517.4|13397.4|13516.83|13396.83|6
1624905720000|2021-06-28 18:42:00|13517.05|13397.05|13518.08|13398.08|13518.08|13398.08|13516.74|13396.74|8
1624905730000|2021-06-28 18:42:10|13518.18|13398.18|13516.36|13396.36|13519.35|13399.35|13516.36|13396.36|10
1624905740000|2021-06-28 18:42:20|13516.37|13396.37|13509.01|13389.01|13516.37|13396.37|13509.01|13389.01|10
1624905750000|2021-06-28 18:42:30|13508.65|13388.65|13507.68|13387.68|13508.65|13388.65|13507.42|13387.42|8
1624905760000|2021-06-28 18:42:40|13507.6|13387.6|13500.16|13380.16|13507.6|13387.6|13500.16|13380.16|10
1624905770000|2021-06-28 18:42:50|13499.96|13379.96|13499.06|13379.06|13499.96|13379.96|13498.85|13378.85|10
1624905780000|2021-06-28 18:43:00|13499.05|13379.05|13497.07|13377.07|13499.05|13379.05|13497.07|13377.07|8
1624905790000|2021-06-28 18:43:10|13497.38|13377.38|13496.74|13376.74|13497.61|13377.61|13496.74|13376.74|8
1624905800000|2021-06-28 18:43:20|13496.94|13376.94|13495.82|13375.82|13496.94|13376.94|13495.69|13375.69|9
1624905810000|2021-06-28 18:43:30|13495.99|13375.99|13495.64|13375.64|13495.99|13375.99|13495.64|13375.64|7
1624905820000|2021-06-28 18:43:40|13495.24|13375.24|13494.17|13374.17|13495.39|13375.39|13494.17|13374.17|8
1624905830000|2021-06-28 18:43:50|13493.5|13373.5|13491.9|13371.9|13493.5|13373.5|13491.9|13371.9|10
1624905840000|2021-06-28 18:44:00|13491.68|13371.68|13491.34|13371.34|13491.68|13371.68|13491.34|13371.34|5
1624905850000|2021-06-28 18:44:10|13491.43|13371.43|13490.78|13370.78|13491.43|13371.43|13490.38|13370.38|9
1624905860000|2021-06-28 18:44:20|13490.82|13370.82|13489.61|13369.61|13490.82|13370.82|13489.41|13369.41|10
1624905870000|2021-06-28 18:44:30|13489.64|13369.64|13489.7|13369.7|13489.85|13369.85|13489.58|13369.58|10
1624905880000|2021-06-28 18:44:40|13489.72|13369.72|13489.98|13369.98|13491.23|13371.23|13489.64|13369.64|8
1624905890000|2021-06-28 18:44:50|13490.05|13370.05|13491.14|13371.14|13491.28|13371.28|13489.97|13369.97|10
1624905900000|2021-06-28 18:45:00|13491.33|13371.33|13490.49|13370.49|13492.41|13372.41|13490.49|13370.49|10
1624905910000|2021-06-28 18:45:10|13490.11|13370.11|13486.06|13366.06|13490.11|13370.11|13486.06|13366.06|10
1624905920000|2021-06-28 18:45:20|13485.9|13365.9|13481.94|13361.94|13485.9|13365.9|13481.27|13361.27|10
1624905930000|2021-06-28 18:45:30|13481.53|13361.53|13479.53|13359.53|13481.53|13361.53|13479.44|13359.44|10
1624905940000|2021-06-28 18:45:40|13479.38|13359.38|13473.31|13353.31|13479.38|13359.38|13473.31|13353.31|10
1624905950000|2021-06-28 18:45:50|13471.98|13351.98|13469.88|13349.88|13471.98|13351.98|13467.67|13347.67|10
1624905960000|2021-06-28 18:46:00|13469.9|13349.9|13470.95|13350.95|13471.05|13351.05|13469.9|13349.9|10
1624905970000|2021-06-28 18:46:10|13470.43|13350.43|13471.63|13351.63|13471.63|13351.63|13470.43|13350.43|10
1624905980000|2021-06-28 18:46:20|13471.84|13351.84|13475.35|13355.35|13475.35|13355.35|13471.84|13351.84|10
1624905990000|2021-06-28 18:46:30|13475.84|13355.84|13476.9|13356.9|13476.9|13356.9|13475.18|13355.18|10
1624906000000|2021-06-28 18:46:40|13477.65|13357.65|13477.82|13357.82|13478.37|13358.37|13477.65|13357.65|10
1624906010000|2021-06-28 18:46:50|13478.33|13358.33|13479.08|13359.08|13479.09|13359.09|13478.33|13358.33|9
1624906020000|2021-06-28 18:47:00|13479.47|13359.47|13478.3|13358.3|13479.93|13359.93|13478.3|13358.3|9
1624906030000|2021-06-28 18:47:10|13478.22|13358.22|13477.5|13357.5|13479.02|13359.02|13477.5|13357.5|10
1624906040000|2021-06-28 18:47:20|13477.61|13357.61|13477.55|13357.55|13478.21|13358.21|13477.37|13357.37|9
1624906050000|2021-06-28 18:47:30|13477.23|13357.23|13476.17|13356.17|13477.23|13357.23|13475.67|13355.67|10
1624906060000|2021-06-28 18:47:40|13476.29|13356.29|13477.59|13357.59|13477.59|13357.59|13475.93|13355.93|9
1624906070000|2021-06-28 18:47:50|13477.64|13357.64|13480.89|13360.89|13480.89|13360.89|13477.64|13357.64|8
1624906080000|2021-06-28 18:48:00|13481.77|13361.77|13484.51|13364.51|13484.51|13364.51|13481.77|13361.77|10
1624906090000|2021-06-28 18:48:10|13484.62|13364.62|13490.44|13370.44|13490.44|13370.44|13484.62|13364.62|10
1624906100000|2021-06-28 18:48:20|13490.52|13370.52|13495.97|13375.97|13495.97|13375.97|13490.52|13370.52|10
1624906110000|2021-06-28 18:48:30|13497.02|13377.02|13500.94|13380.94|13500.94|13380.94|13497.02|13377.02|10
1624906120000|2021-06-28 18:48:40|13501.39|13381.39|13507.75|13387.75|13507.75|13387.75|13501.39|13381.39|10
1624906130000|2021-06-28 18:48:50|13508.97|13388.97|13513.21|13393.21|13513.21|13393.21|13508.97|13388.97|10
1624906140000|2021-06-28 18:49:00|13513.5|13393.5|13522.95|13402.95|13522.95|13402.95|13513.5|13393.5|10
1624906150000|2021-06-28 18:49:10|13524.35|13404.35|13526.1|13406.1|13526.24|13406.24|13524.35|13404.35|10
1624906160000|2021-06-28 18:49:20|13528.53|13408.53|13533.97|13413.97|13533.97|13413.97|13528.53|13408.53|10
1624906170000|2021-06-28 18:49:30|13533.95|13413.95|13535.86|13415.86|13535.86|13415.86|13533.95|13413.95|9
1624906180000|2021-06-28 18:49:40|13535.95|13415.95|13536.62|13416.62|13536.71|13416.71|13535.95|13415.95|8
1624906190000|2021-06-28 18:49:50|13537.18|13417.18|13538.6|13418.6|13538.6|13418.6|13536.67|13416.67|10
1624906200000|2021-06-28 18:50:00|13539.06|13419.06|13540.48|13420.48|13540.48|13420.48|13538.79|13418.79|9
1624906210000|2021-06-28 18:50:10|13540.58|13420.58|13541.97|13421.97|13541.97|13421.97|13540.58|13420.58|9
1624906220000|2021-06-28 18:50:20|13541.57|13421.57|13540.42|13420.42|13541.57|13421.57|13540.42|13420.42|10
1624906230000|2021-06-28 18:50:30|13539.51|13419.51|13536.03|13416.03|13539.51|13419.51|13536.03|13416.03|10
1624906240000|2021-06-28 18:50:40|13535.49|13415.49|13532.23|13412.23|13535.52|13415.52|13532.23|13412.23|10
1624906250000|2021-06-28 18:50:50|13531.47|13411.47|13530.23|13410.23|13531.47|13411.47|13529.99|13409.99|9
1624906260000|2021-06-28 18:51:00|13530.87|13410.87|13531.18|13411.18|13532.26|13412.26|13530.87|13410.87|10
1624906270000|2021-06-28 18:51:10|13531.16|13411.16|13531.63|13411.63|13532.69|13412.69|13531.16|13411.16|10
1624906280000|2021-06-28 18:51:20|13531.49|13411.49|13529.79|13409.79|13531.65|13411.65|13529.79|13409.79|10
1624906290000|2021-06-28 18:51:30|13529.56|13409.56|13528.3|13408.3|13529.56|13409.56|13528.28|13408.28|10
1624906300000|2021-06-28 18:51:40|13528.26|13408.26|13527.39|13407.39|13528.34|13408.34|13527.39|13407.39|9
1624906310000|2021-06-28 18:51:50|13527.41|13407.41|13527.5|13407.5|13527.54|13407.54|13527.36|13407.36|7
1624906320000|2021-06-28 18:52:00|13527.36|13407.36|13527.69|13407.69|13527.94|13407.94|13527.12|13407.12|9
1624906330000|2021-06-28 18:52:10|13527.57|13407.57|13527.89|13407.89|13527.89|13407.89|13527.57|13407.57|10
1624906340000|2021-06-28 18:52:20|13527.99|13407.99|13527.3|13407.3|13528.09|13408.09|13527.3|13407.3|7
1624906350000|2021-06-28 18:52:30|13527.27|13407.27|13527.71|13407.71|13527.81|13407.81|13527.23|13407.23|10
1624906360000|2021-06-28 18:52:40|13527.74|13407.74|13536.29|13416.29|13536.29|13416.29|13527.74|13407.74|10
1624906370000|2021-06-28 18:52:50|13536.48|13416.48|13543.1|13423.1|13543.1|13423.1|13536.48|13416.48|10
1624906380000|2021-06-28 18:53:00|13543.93|13423.93|13544.96|13424.96|13545|13425|13543.93|13423.93|8
1624906390000|2021-06-28 18:53:10|13544.95|13424.95|13546.04|13426.04|13546.04|13426.04|13544.95|13424.95|8
1624906400000|2021-06-28 18:53:20|13544.55|13424.55|13543|13423|13544.55|13424.55|13543|13423|10
1624906410000|2021-06-28 18:53:30|13542.94|13422.94|13542.91|13422.91|13543.16|13423.16|13542.23|13422.23|9
1624906420000|2021-06-28 18:53:40|13542.65|13422.65|13539.27|13419.27|13542.65|13422.65|13539.27|13419.27|9
1624906430000|2021-06-28 18:53:50|13538.85|13418.85|13537.38|13417.38|13538.85|13418.85|13537.38|13417.38|6
1624906440000|2021-06-28 18:54:00|13537.31|13417.31|13537.18|13417.18|13537.41|13417.41|13536.42|13416.42|8
1624906450000|2021-06-28 18:54:10|13537.17|13417.17|13537.73|13417.73|13537.73|13417.73|13536.82|13416.82|6
1624906460000|2021-06-28 18:54:20|13537.76|13417.76|13541.26|13421.26|13541.47|13421.47|13537.51|13417.51|10
1624906470000|2021-06-28 18:54:30|13541.85|13421.85|13543.45|13423.45|13544.15|13424.15|13541.85|13421.85|10
1624906480000|2021-06-28 18:54:40|13544.12|13424.12|13546.91|13426.91|13546.91|13426.91|13544.12|13424.12|9
1624906490000|2021-06-28 18:54:50|13547.07|13427.07|13547.04|13427.04|13547.07|13427.07|13546.68|13426.68|8
1624906500000|2021-06-28 18:55:00|13547.63|13427.63|13549.26|13429.26|13549.26|13429.26|13547.63|13427.63|7
1624906510000|2021-06-28 18:55:10|13549.22|13429.22|13546.74|13426.74|13549.22|13429.22|13546.74|13426.74|10
1624906520000|2021-06-28 18:55:20|13546.54|13426.54|13544.05|13424.05|13546.54|13426.54|13544.05|13424.05|9
1624906530000|2021-06-28 18:55:30|13544.58|13424.58|13541.93|13421.93|13544.58|13424.58|13541.93|13421.93|10
1624906540000|2021-06-28 18:55:40|13541.94|13421.94|13541.37|13421.37|13541.94|13421.94|13541.21|13421.21|10
1624906550000|2021-06-28 18:55:50|13541.42|13421.42|13539.87|13419.87|13541.42|13421.42|13539.87|13419.87|9
1624906560000|2021-06-28 18:56:00|13539.67|13419.67|13538.8|13418.8|13539.99|13419.99|13538.8|13418.8|8
1624906570000|2021-06-28 18:56:10|13538.79|13418.79|13537.83|13417.83|13538.88|13418.88|13537.83|13417.83|9
1624906580000|2021-06-28 18:56:20|13537.88|13417.88|13537.34|13417.34|13537.99|13417.99|13537.34|13417.34|8
1624906590000|2021-06-28 18:56:30|13537.64|13417.64|13537.88|13417.88|13537.95|13417.95|13537.64|13417.64|7
1624906600000|2021-06-28 18:56:40|13537.89|13417.89|13537.3|13417.3|13537.89|13417.89|13537.3|13417.3|10
1624906610000|2021-06-28 18:56:50|13537.05|13417.05|13532.75|13412.75|13537.05|13417.05|13532.75|13412.75|10
1624906620000|2021-06-28 18:57:00|13532.71|13412.71|13528.67|13408.67|13532.71|13412.71|13528.67|13408.67|9
1624906630000|2021-06-28 18:57:10|13527.76|13407.76|13524.16|13404.16|13527.76|13407.76|13524.14|13404.14|10
1624906640000|2021-06-28 18:57:20|13523.97|13403.97|13524.36|13404.36|13524.54|13404.54|13523.64|13403.64|9
1624906650000|2021-06-28 18:57:30|13523.88|13403.88|13527.78|13407.78|13527.78|13407.78|13523.88|13403.88|10
1624906660000|2021-06-28 18:57:40|13527.66|13407.66|13526.2|13406.2|13527.7|13407.7|13526.16|13406.16|9
1624906670000|2021-06-28 18:57:50|13526.24|13406.24|13526.02|13406.02|13526.4|13406.4|13525.96|13405.96|10
1624906680000|2021-06-28 18:58:00|13525.99|13405.99|13524.75|13404.75|13526|13406|13524.75|13404.75|9
1624906690000|2021-06-28 18:58:10|13524.69|13404.69|13520.95|13400.95|13524.69|13404.69|13520.95|13400.95|10
1624906700000|2021-06-28 18:58:20|13520.5|13400.5|13518.58|13398.58|13520.5|13400.5|13518.44|13398.44|7
1624906710000|2021-06-28 18:58:30|13518.63|13398.63|13519.06|13399.06|13519.06|13399.06|13518.54|13398.54|10
1624906720000|2021-06-28 18:58:40|13519.23|13399.23|13518.22|13398.22|13519.43|13399.43|13518.22|13398.22|10
1624906730000|2021-06-28 18:58:50|13518.16|13398.16|13517.82|13397.82|13518.32|13398.32|13517.56|13397.56|7
1624906740000|2021-06-28 18:59:00|13518.1|13398.1|13513.33|13393.33|13518.1|13398.1|13513.33|13393.33|10
1624906750000|2021-06-28 18:59:10|13513.21|13393.21|13515.55|13395.55|13515.63|13395.63|13513.21|13393.21|10
1624906760000|2021-06-28 18:59:20|13515.13|13395.13|13515.37|13395.37|13515.37|13395.37|13514.84|13394.84|8
1624906770000|2021-06-28 18:59:30|13515.43|13395.43|13515.29|13395.29|13515.67|13395.67|13515.29|13395.29|9
1624906780000|2021-06-28 18:59:40|13515.09|13395.09|13514.32|13394.32|13515.52|13395.52|13514.32|13394.32|10
1624906790000|2021-06-28 18:59:50|13514.22|13394.22|13513.78|13393.78|13514.22|13394.22|13513.78|13393.78|10
1624906800000|2021-06-28 19:00:00|13513.69|13393.69|13507.53|13387.53|13513.71|13393.71|13507.53|13387.53|10
1624906810000|2021-06-28 19:00:10|13506.52|13386.52|13502.54|13382.54|13506.52|13386.52|13502.54|13382.54|10
1624906820000|2021-06-28 19:00:20|13501.66|13381.66|13498.5|13378.5|13501.66|13381.66|13498.5|13378.5|10
1624906830000|2021-06-28 19:00:30|13497.6|13377.6|13492.78|13372.78|13498.11|13378.11|13492.78|13372.78|10
1624906840000|2021-06-28 19:00:40|13493.02|13373.02|13499.51|13379.51|13499.51|13379.51|13493.02|13373.02|10
1624906850000|2021-06-28 19:00:50|13500.46|13380.46|13510.33|13390.33|13510.43|13390.43|13500.46|13380.46|10
1624906860000|2021-06-28 19:01:00|13511.71|13391.71|13516.88|13396.88|13517.21|13397.21|13511.6|13391.6|10
1624906870000|2021-06-28 19:01:10|13516.82|13396.82|13521.99|13401.99|13521.99|13401.99|13516.82|13396.82|10
1624906880000|2021-06-28 19:01:20|13522.85|13402.85|13530.32|13410.32|13530.4|13410.4|13522.85|13402.85|10
1624906890000|2021-06-28 19:01:30|13531.95|13411.95|13541.82|13421.82|13541.82|13421.82|13531.95|13411.95|10
1624906900000|2021-06-28 19:01:40|13542.59|13422.59|13553.71|13433.71|13553.76|13433.76|13542.59|13422.59|9
1624906910000|2021-06-28 19:01:50|13555.38|13435.38|13565.97|13445.97|13566.61|13446.61|13555.24|13435.24|10
1624906920000|2021-06-28 19:02:00|13565.21|13445.21|13564.47|13444.47|13566.19|13446.19|13564.47|13444.47|9
1624906930000|2021-06-28 19:02:10|13564.26|13444.26|13567.46|13447.46|13567.46|13447.46|13564.26|13444.26|10
1624906940000|2021-06-28 19:02:20|13567.84|13447.84|13570.51|13450.51|13571.01|13451.01|13567.84|13447.84|9
1624906950000|2021-06-28 19:02:30|13571.95|13451.95|13568.42|13448.42|13572.2|13452.2|13568.42|13448.42|10
1624906960000|2021-06-28 19:02:40|13567.32|13447.32|13566.37|13446.37|13567.32|13447.32|13566.33|13446.33|10
1624906970000|2021-06-28 19:02:50|13566.56|13446.56|13565.09|13445.09|13566.77|13446.77|13565.04|13445.04|10
1624906980000|2021-06-28 19:03:00|13564.7|13444.7|13561.06|13441.06|13564.7|13444.7|13561.06|13441.06|10
1624906990000|2021-06-28 19:03:10|13559.76|13439.76|13556.93|13436.93|13559.76|13439.76|13556.65|13436.65|10
1624907000000|2021-06-28 19:03:20|13556.31|13436.31|13552.83|13432.83|13556.31|13436.31|13552.83|13432.83|10
1624907010000|2021-06-28 19:03:30|13552.75|13432.75|13551.87|13431.87|13552.75|13432.75|13551.87|13431.87|8
1624907020000|2021-06-28 19:03:40|13551.85|13431.85|13554.28|13434.28|13554.28|13434.28|13551.85|13431.85|10
1624907030000|2021-06-28 19:03:50|13554.34|13434.34|13554.77|13434.77|13555.35|13435.35|13554.28|13434.28|10
1624907040000|2021-06-28 19:04:00|13554.98|13434.98|13554.37|13434.37|13554.98|13434.98|13553.98|13433.98|9
1624907050000|2021-06-28 19:04:10|13554.51|13434.51|13554.88|13434.88|13555.2|13435.2|13554.51|13434.51|10
1624907060000|2021-06-28 19:04:20|13554.78|13434.78|13552.16|13432.16|13554.78|13434.78|13552.16|13432.16|9
1624907070000|2021-06-28 19:04:30|13551.2|13431.2|13548.32|13428.32|13551.2|13431.2|13548.16|13428.16|10
1624907080000|2021-06-28 19:04:40|13547.99|13427.99|13545.52|13425.52|13547.99|13427.99|13545.52|13425.52|10
1624907090000|2021-06-28 19:04:50|13545.54|13425.54|13543.77|13423.77|13545.78|13425.78|13543.43|13423.43|10
1624907100000|2021-06-28 19:05:00|13544.11|13424.11|13545.19|13425.19|13545.44|13425.44|13544.11|13424.11|10
1624907110000|2021-06-28 19:05:10|13545.49|13425.49|13544.72|13424.72|13545.69|13425.69|13544.72|13424.72|10
1624907120000|2021-06-28 19:05:20|13544.65|13424.65|13545.98|13425.98|13546.51|13426.51|13544.65|13424.65|10
1624907130000|2021-06-28 19:05:30|13545.93|13425.93|13548.69|13428.69|13548.69|13428.69|13545.93|13425.93|10
1624907140000|2021-06-28 19:05:40|13549.15|13429.15|13553.43|13433.43|13553.83|13433.83|13549.15|13429.15|10
1624907150000|2021-06-28 19:05:50|13553.94|13433.94|13555.58|13435.58|13555.83|13435.83|13553.93|13433.93|10
1624907160000|2021-06-28 19:06:00|13555.56|13435.56|13557.31|13437.31|13557.31|13437.31|13555.56|13435.56|7
1624907170000|2021-06-28 19:06:10|13557.43|13437.43|13555.91|13435.91|13557.43|13437.43|13555.91|13435.91|8
1624907180000|2021-06-28 19:06:20|13555.68|13435.68|13553.63|13433.63|13555.68|13435.68|13553.63|13433.63|9
1624907190000|2021-06-28 19:06:30|13553.6|13433.6|13552.34|13432.34|13553.6|13433.6|13552.27|13432.27|10
1624907200000|2021-06-28 19:06:40|13552.37|13432.37|13553.16|13433.16|13553.26|13433.26|13552.37|13432.37|9
1624907210000|2021-06-28 19:06:50|13553.04|13433.04|13552.14|13432.14|13553.04|13433.04|13551.96|13431.96|10
1624907220000|2021-06-28 19:07:00|13552.17|13432.17|13553.37|13433.37|13553.37|13433.37|13552.1|13432.1|9
1624907230000|2021-06-28 19:07:10|13553.21|13433.21|13553.83|13433.83|13553.89|13433.89|13553.21|13433.21|9
1624907240000|2021-06-28 19:07:20|13553.89|13433.89|13554.73|13434.73|13554.73|13434.73|13553.89|13433.89|9
1624907250000|2021-06-28 19:07:30|13554.61|13434.61|13555.8|13435.8|13555.8|13435.8|13554.61|13434.61|8
1624907260000|2021-06-28 19:07:40|13555.71|13435.71|13556.44|13436.44|13556.44|13436.44|13555.71|13435.71|7
1624907270000|2021-06-28 19:07:50|13556.76|13436.76|13557.24|13437.24|13557.24|13437.24|13556.42|13436.42|10
1624907280000|2021-06-28 19:08:00|13557.04|13437.04|13556.18|13436.18|13557.22|13437.22|13556.12|13436.12|10
1624907290000|2021-06-28 19:08:10|13556.15|13436.15|13555.49|13435.49|13556.4|13436.4|13555.49|13435.49|9
1624907300000|2021-06-28 19:08:20|13555.73|13435.73|13555.79|13435.79|13556.05|13436.05|13555.56|13435.56|9
1624907310000|2021-06-28 19:08:30|13555.82|13435.82|13555.5|13435.5|13555.82|13435.82|13555.49|13435.49|7
1624907320000|2021-06-28 19:08:40|13555.48|13435.48|13556.8|13436.8|13556.98|13436.98|13555.48|13435.48|8
1624907330000|2021-06-28 19:08:50|13557.01|13437.01|13558.24|13438.24|13558.24|13438.24|13557.01|13437.01|7
1624907340000|2021-06-28 19:09:00|13558.41|13438.41|13558.95|13438.95|13558.98|13438.98|13558.41|13438.41|10
1624907350000|2021-06-28 19:09:10|13559.41|13439.41|13560.86|13440.86|13561.05|13441.05|13559.41|13439.41|8
1624907360000|2021-06-28 19:09:20|13560.61|13440.61|13561.89|13441.89|13561.89|13441.89|13560.54|13440.54|9
1624907370000|2021-06-28 19:09:30|13562.14|13442.14|13562.07|13442.07|13562.43|13442.43|13561.78|13441.78|9
1624907380000|2021-06-28 19:09:40|13562.2|13442.2|13561.48|13441.48|13562.2|13442.2|13561.48|13441.48|9
1624907390000|2021-06-28 19:09:50|13561.51|13441.51|13561.75|13441.75|13561.75|13441.75|13561.4|13441.4|7
1624907400000|2021-06-28 19:10:00|13561.41|13441.41|13560.96|13440.96|13562.72|13442.72|13560.96|13440.96|9
1624907410000|2021-06-28 19:10:10|13560.9|13440.9|13559.71|13439.71|13560.9|13440.9|13559.71|13439.71|9
1624907420000|2021-06-28 19:10:20|13561.7|13441.7|13562.07|13442.07|13562.12|13442.12|13561.54|13441.54|9
1624907430000|2021-06-28 19:10:30|13560.7|13440.7|13558.91|13438.91|13560.7|13440.7|13558.91|13438.91|7
1624907440000|2021-06-28 19:10:40|13558.88|13438.88|13559.51|13439.51|13559.51|13439.51|13558.62|13438.62|8
1624907450000|2021-06-28 19:10:50|13559.59|13439.59|13558.05|13438.05|13559.89|13439.89|13557.94|13437.94|9
1624907460000|2021-06-28 19:11:00|13558.18|13438.18|13557.72|13437.72|13558.53|13438.53|13557.72|13437.72|10
1624907470000|2021-06-28 19:11:10|13557.82|13437.82|13557.18|13437.18|13558|13438|13557.18|13437.18|9
1624907480000|2021-06-28 19:11:20|13556.88|13436.88|13555.27|13435.27|13556.88|13436.88|13555.26|13435.26|9
1624907490000|2021-06-28 19:11:30|13555.03|13435.03|13552.6|13432.6|13555.19|13435.19|13552.32|13432.32|10
1624907500000|2021-06-28 19:11:40|13552.75|13432.75|13551.03|13431.03|13552.82|13432.82|13551.03|13431.03|8
1624907510000|2021-06-28 19:11:50|13551.34|13431.34|13550.97|13430.97|13551.34|13431.34|13550.69|13430.69|10
1624907520000|2021-06-28 19:12:00|13551.26|13431.26|13550.83|13430.83|13551.26|13431.26|13550.81|13430.81|9
1624907530000|2021-06-28 19:12:10|13550.72|13430.72|13547.4|13427.4|13550.72|13430.72|13547.35|13427.35|9
1624907540000|2021-06-28 19:12:20|13547.09|13427.09|13544.52|13424.52|13547.09|13427.09|13544.52|13424.52|6
1624907550000|2021-06-28 19:12:30|13544.05|13424.05|13539.46|13419.46|13544.05|13424.05|13539.46|13419.46|10
1624907560000|2021-06-28 19:12:40|13539.02|13419.02|13539.8|13419.8|13539.8|13419.8|13538.52|13418.52|10
1624907570000|2021-06-28 19:12:50|13539.88|13419.88|13541.45|13421.45|13541.55|13421.55|13539.88|13419.88|9
1624907580000|2021-06-28 19:13:00|13541.46|13421.46|13541.18|13421.18|13541.7|13421.7|13541.18|13421.18|10
1624907590000|2021-06-28 19:13:10|13541|13421|13541.43|13421.43|13541.43|13421.43|13540.79|13420.79|9
1624907600000|2021-06-28 19:13:20|13541.99|13421.99|13544.43|13424.43|13544.43|13424.43|13541.99|13421.99|10
1624907610000|2021-06-28 19:13:30|13544.6|13424.6|13545.62|13425.62|13545.62|13425.62|13544.6|13424.6|10
1624907620000|2021-06-28 19:13:40|13545.58|13425.58|13544.76|13424.76|13545.58|13425.58|13544.76|13424.76|10
1624907630000|2021-06-28 19:13:50|13544.45|13424.45|13543.64|13423.64|13544.89|13424.89|13543.64|13423.64|10
1624907640000|2021-06-28 19:14:00|13543.73|13423.73|13543.45|13423.45|13543.73|13423.73|13543.19|13423.19|10
1624907650000|2021-06-28 19:14:10|13543.34|13423.34|13544|13424|13544.26|13424.26|13543.26|13423.26|9
1624907660000|2021-06-28 19:14:20|13544.31|13424.31|13544.43|13424.43|13544.74|13424.74|13544.31|13424.31|8
1624907670000|2021-06-28 19:14:30|13544.71|13424.71|13544.96|13424.96|13544.96|13424.96|13544.71|13424.71|6
1624907680000|2021-06-28 19:14:40|13544.99|13424.99|13545.78|13425.78|13545.78|13425.78|13544.99|13424.99|10
1624907690000|2021-06-28 19:14:50|13545.75|13425.75|13546.73|13426.73|13546.73|13426.73|13545.65|13425.65|9
1624907700000|2021-06-28 19:15:00|13546.84|13426.84|13547.93|13427.93|13547.93|13427.93|13546.84|13426.84|7
1624907710000|2021-06-28 19:15:10|13547.94|13427.94|13551.13|13431.13|13551.55|13431.55|13547.94|13427.94|9
1624907720000|2021-06-28 19:15:20|13551.24|13431.24|13550.03|13430.03|13551.24|13431.24|13550.03|13430.03|9
1624907730000|2021-06-28 19:15:30|13550.01|13430.01|13547.45|13427.45|13550.01|13430.01|13547.45|13427.45|9
1624907740000|2021-06-28 19:15:40|13547.17|13427.17|13543.99|13423.99|13547.17|13427.17|13543.96|13423.96|10
1624907750000|2021-06-28 19:15:50|13543.33|13423.33|13538.8|13418.8|13543.33|13423.33|13538.8|13418.8|10
1624907760000|2021-06-28 19:16:00|13538.71|13418.71|13537.45|13417.45|13538.71|13418.71|13537.45|13417.45|9
1624907770000|2021-06-28 19:16:10|13537.28|13417.28|13538.36|13418.36|13538.36|13418.36|13537.18|13417.18|8
1624907780000|2021-06-28 19:16:20|13538.29|13418.29|13540.22|13420.22|13540.22|13420.22|13538.29|13418.29|9
1624907790000|2021-06-28 19:16:30|13540.09|13420.09|13539.73|13419.73|13540.15|13420.15|13539.72|13419.72|10
1624907800000|2021-06-28 19:16:40|13539.58|13419.58|13539.4|13419.4|13539.58|13419.58|13539|13419|8
1624907810000|2021-06-28 19:16:50|13539.43|13419.43|13538.39|13418.39|13539.44|13419.44|13538.19|13418.19|10
1624907820000|2021-06-28 19:17:00|13538.4|13418.4|13538.33|13418.33|13538.5|13418.5|13538.33|13418.33|10
1624907830000|2021-06-28 19:17:10|13538.21|13418.21|13542.04|13422.04|13542.1|13422.1|13538.21|13418.21|9
1624907840000|2021-06-28 19:17:20|13542.53|13422.53|13542.13|13422.13|13542.81|13422.81|13542.04|13422.04|9
1624907850000|2021-06-28 19:17:30|13542.51|13422.51|13542.96|13422.96|13542.96|13422.96|13542.09|13422.09|7
1624907860000|2021-06-28 19:17:40|13542.43|13422.43|13542.05|13422.05|13542.61|13422.61|13542.05|13422.05|10
1624907870000|2021-06-28 19:17:50|13542.06|13422.06|13542.11|13422.11|13542.61|13422.61|13541.72|13421.72|8
1624907880000|2021-06-28 19:18:00|13541.76|13421.76|13542.4|13422.4|13542.4|13422.4|13541.4|13421.4|10
1624907890000|2021-06-28 19:18:10|13542.48|13422.48|13542.35|13422.35|13542.72|13422.72|13542.35|13422.35|7
1624907900000|2021-06-28 19:18:20|13542.39|13422.39|13541.53|13421.53|13542.39|13422.39|13541.45|13421.45|10
1624907910000|2021-06-28 19:18:30|13541.54|13421.54|13540.14|13420.14|13541.7|13421.7|13540.14|13420.14|10
1624907920000|2021-06-28 19:18:40|13540.24|13420.24|13540.73|13420.73|13540.73|13420.73|13540.12|13420.12|9
1624907930000|2021-06-28 19:18:50|13541.25|13421.25|13542.67|13422.67|13542.83|13422.83|13541.25|13421.25|10
1624907940000|2021-06-28 19:19:00|13542.87|13422.87|13544.96|13424.96|13545.02|13425.02|13542.87|13422.87|8
1624907950000|2021-06-28 19:19:10|13545.33|13425.33|13544.24|13424.24|13545.66|13425.66|13544.01|13424.01|10
1624907960000|2021-06-28 19:19:20|13544.1|13424.1|13544.44|13424.44|13544.44|13424.44|13543.61|13423.61|9
1624907970000|2021-06-28 19:19:30|13544.46|13424.46|13544.79|13424.79|13544.81|13424.81|13544.15|13424.15|8
1624907980000|2021-06-28 19:19:40|13544.78|13424.78|13545.98|13425.98|13546.02|13426.02|13544.78|13424.78|9
1624907990000|2021-06-28 19:19:50|13546.05|13426.05|13546.58|13426.58|13546.58|13426.58|13546.05|13426.05|7
1624908000000|2021-06-28 19:20:00|13547.27|13427.27|13549.36|13429.36|13549.36|13429.36|13547.27|13427.27|10
1624908010000|2021-06-28 19:20:10|13549.18|13429.18|13549.37|13429.37|13549.38|13429.38|13549.18|13429.18|7
1624908020000|2021-06-28 19:20:20|13549.4|13429.4|13549.72|13429.72|13549.72|13429.72|13549.08|13429.08|9
1624908030000|2021-06-28 19:20:30|13551.14|13431.14|13559.92|13439.92|13559.92|13439.92|13551.14|13431.14|10
1624908040000|2021-06-28 19:20:40|13561.32|13441.32|13565.36|13445.36|13565.36|13445.36|13561.32|13441.32|10
1624908050000|2021-06-28 19:20:50|13566.61|13446.61|13582.52|13462.52|13582.52|13462.52|13566.61|13446.61|10
1624908060000|2021-06-28 19:21:00|13583.49|13463.49|13592.55|13472.55|13592.55|13472.55|13583.49|13463.49|10
1624908070000|2021-06-28 19:21:10|13592.99|13472.99|13609|13489|13609|13489|13592.74|13472.74|10
1624908080000|2021-06-28 19:21:20|13609.38|13489.38|13612.36|13492.36|13612.36|13492.36|13609.38|13489.38|10
1624908090000|2021-06-28 19:21:30|13614.34|13494.34|13623.74|13503.74|13623.74|13503.74|13614.34|13494.34|10
1624908100000|2021-06-28 19:21:40|13625.04|13505.04|13626.77|13506.77|13627.21|13507.21|13625.04|13505.04|10
1624908110000|2021-06-28 19:21:50|13628.06|13508.06|13635.71|13515.71|13635.71|13515.71|13627.73|13507.73|10
1624908120000|2021-06-28 19:22:00|13636.03|13516.03|13641.11|13521.11|13641.27|13521.27|13635.5|13515.5|10
1624908130000|2021-06-28 19:22:10|13640.44|13520.44|13645.66|13525.66|13646.2|13526.2|13640.44|13520.44|10
1624908140000|2021-06-28 19:22:20|13644.66|13524.66|13644.63|13524.63|13644.76|13524.76|13644.29|13524.29|9
1624908150000|2021-06-28 19:22:30|13644.52|13524.52|13643.08|13523.08|13644.74|13524.74|13643.08|13523.08|9
1624908160000|2021-06-28 19:22:40|13643.2|13523.2|13651.46|13531.46|13651.46|13531.46|13643.2|13523.2|9
1624908170000|2021-06-28 19:22:50|13650.73|13530.73|13662.25|13542.25|13662.25|13542.25|13650.73|13530.73|10
1624908180000|2021-06-28 19:23:00|13662.38|13542.38|13668.78|13548.78|13668.88|13548.88|13662.38|13542.38|10
1624908190000|2021-06-28 19:23:10|13669.08|13549.08|13672.72|13552.72|13672.72|13552.72|13669.08|13549.08|10
1624908200000|2021-06-28 19:23:20|13672.74|13552.74|13674.37|13554.37|13674.72|13554.72|13672.74|13552.74|10
1624908210000|2021-06-28 19:23:30|13674.21|13554.21|13677.65|13557.65|13677.65|13557.65|13673.6|13553.6|10
1624908220000|2021-06-28 19:23:40|13677.71|13557.71|13678.97|13558.97|13678.98|13558.98|13677.71|13557.71|10
1624908230000|2021-06-28 19:23:50|13680.73|13560.73|13679.9|13559.9|13681.58|13561.58|13679.9|13559.9|10
1624908240000|2021-06-28 19:24:00|13679.8|13559.8|13681.4|13561.4|13681.4|13561.4|13679.51|13559.51|10
1624908250000|2021-06-28 19:24:10|13681.72|13561.72|13680.14|13560.14|13681.72|13561.72|13678.84|13558.84|10
1624908260000|2021-06-28 19:24:20|13681.38|13561.38|13676.59|13556.59|13681.38|13561.38|13675.7|13555.7|10
1624908270000|2021-06-28 19:24:30|13676.14|13556.14|13681.36|13561.36|13681.65|13561.65|13676.14|13556.14|10
1624908280000|2021-06-28 19:24:40|13681.8|13561.8|13679.45|13559.45|13681.8|13561.8|13678.49|13558.49|10
1624908290000|2021-06-28 19:24:50|13679.74|13559.74|13680.96|13560.96|13681.08|13561.08|13679.74|13559.74|10
1624908300000|2021-06-28 19:25:00|13681.01|13561.01|13678.4|13558.4|13681.01|13561.01|13678.4|13558.4|10
1624908310000|2021-06-28 19:25:10|13677.93|13557.93|13678.39|13558.39|13679.11|13559.11|13677.93|13557.93|10
1624908320000|2021-06-28 19:25:20|13678.51|13558.51|13677.05|13557.05|13678.51|13558.51|13677.05|13557.05|10
1624908330000|2021-06-28 19:25:30|13677.09|13557.09|13677.29|13557.29|13677.47|13557.47|13676.95|13556.95|10
1624908340000|2021-06-28 19:25:40|13677.26|13557.26|13673.68|13553.68|13677.26|13557.26|13673.68|13553.68|10
1624908350000|2021-06-28 19:25:50|13673.18|13553.18|13671.65|13551.65|13673.18|13553.18|13671.65|13551.65|10
1624908360000|2021-06-28 19:26:00|13671.71|13551.71|13672.72|13552.72|13673.02|13553.02|13671.46|13551.46|10
1624908370000|2021-06-28 19:26:10|13672.11|13552.11|13667.86|13547.86|13672.13|13552.13|13667.86|13547.86|10
1624908380000|2021-06-28 19:26:20|13667.95|13547.95|13663.18|13543.18|13667.95|13547.95|13663.18|13543.18|10
1624908390000|2021-06-28 19:26:30|13663.46|13543.46|13662.88|13542.88|13663.93|13543.93|13662.66|13542.66|10
1624908400000|2021-06-28 19:26:40|13662.43|13542.43|13659.73|13539.73|13662.43|13542.43|13659.68|13539.68|10
1624908410000|2021-06-28 19:26:50|13659.13|13539.13|13657.06|13537.06|13659.13|13539.13|13657.06|13537.06|9
1624908420000|2021-06-28 19:27:00|13656.86|13536.86|13654.34|13534.34|13657.04|13537.04|13654.34|13534.34|10
1624908430000|2021-06-28 19:27:10|13654.54|13534.54|13656.68|13536.68|13656.87|13536.87|13654.33|13534.33|10
1624908440000|2021-06-28 19:27:20|13657.08|13537.08|13661.77|13541.77|13661.77|13541.77|13657.06|13537.06|10
1624908450000|2021-06-28 19:27:30|13662.39|13542.39|13666.26|13546.26|13666.26|13546.26|13662.39|13542.39|10
1624908460000|2021-06-28 19:27:40|13666.32|13546.32|13668.5|13548.5|13668.68|13548.68|13666.32|13546.32|10
1624908470000|2021-06-28 19:27:50|13669.48|13549.48|13669.85|13549.85|13670.18|13550.18|13669.46|13549.46|8
1624908480000|2021-06-28 19:28:00|13669.58|13549.58|13670.01|13550.01|13670.01|13550.01|13668.98|13548.98|10
1624908490000|2021-06-28 19:28:10|13669.75|13549.75|13669.82|13549.82|13669.98|13549.98|13669.58|13549.58|9
1624908500000|2021-06-28 19:28:20|13669.91|13549.91|13670.08|13550.08|13671.9|13551.9|13669.28|13549.28|10
1624908510000|2021-06-28 19:28:30|13669.86|13549.86|13671.13|13551.13|13671.54|13551.54|13669.57|13549.57|10
1624908520000|2021-06-28 19:28:40|13671.28|13551.28|13669.86|13549.86|13671.78|13551.78|13669.78|13549.78|10
1624908530000|2021-06-28 19:28:50|13670.03|13550.03|13671.54|13551.54|13671.57|13551.57|13670.03|13550.03|9
1624908540000|2021-06-28 19:29:00|13671.83|13551.83|13679.49|13559.49|13679.49|13559.49|13671.83|13551.83|10
1624908550000|2021-06-28 19:29:10|13679.81|13559.81|13681.7|13561.7|13681.7|13561.7|13679.81|13559.81|10
1624908560000|2021-06-28 19:29:20|13681.89|13561.89|13686.8|13566.8|13687.13|13567.13|13681.89|13561.89|10
1624908570000|2021-06-28 19:29:30|13687.74|13567.74|13688.86|13568.86|13689.14|13569.14|13687.41|13567.41|10
1624908580000|2021-06-28 19:29:40|13688.79|13568.79|13691|13571|13691|13571|13688.79|13568.79|10
1624908590000|2021-06-28 19:29:50|13691.75|13571.75|13690.21|13570.21|13691.76|13571.76|13690.21|13570.21|10
1624908600000|2021-06-28 19:30:00|13690.88|13570.88|13691.99|13571.99|13691.99|13571.99|13690.65|13570.65|9
1624908610000|2021-06-28 19:30:10|13692|13572|13695.08|13575.08|13696.45|13576.45|13692|13572|10
1624908620000|2021-06-28 19:30:20|13694.91|13574.91|13695.25|13575.25|13695.28|13575.28|13694.52|13574.52|10
1624908630000|2021-06-28 19:30:30|13695.39|13575.39|13693.84|13573.84|13695.6|13575.6|13692.94|13572.94|10
1624908640000|2021-06-28 19:30:40|13693.78|13573.78|13689.81|13569.81|13693.86|13573.86|13689.81|13569.81|10
1624908650000|2021-06-28 19:30:50|13690.41|13570.41|13690.87|13570.87|13690.91|13570.91|13690.2|13570.2|10
1624908660000|2021-06-28 19:31:00|13690.64|13570.64|13690.11|13570.11|13690.95|13570.95|13689.82|13569.82|10
1624908670000|2021-06-28 19:31:10|13689.98|13569.98|13690.22|13570.22|13690.42|13570.42|13689.77|13569.77|10
1624908680000|2021-06-28 19:31:20|13690.45|13570.45|13690.33|13570.33|13690.76|13570.76|13690.2|13570.2|10
1624908690000|2021-06-28 19:31:30|13691.28|13571.28|13693.7|13573.7|13693.7|13573.7|13691.28|13571.28|10
1624908700000|2021-06-28 19:31:40|13693|13573|13695.06|13575.06|13695.06|13575.06|13692.64|13572.64|10
1624908710000|2021-06-28 19:31:50|13695.42|13575.42|13702.5|13582.5|13702.5|13582.5|13695.42|13575.42|10
1624908720000|2021-06-28 19:32:00|13703.01|13583.01|13709.64|13589.64|13710.11|13590.11|13702.39|13582.39|10
1624908730000|2021-06-28 19:32:10|13709.85|13589.85|13714.81|13594.81|13714.81|13594.81|13709.66|13589.66|10
1624908740000|2021-06-28 19:32:20|13715.08|13595.08|13718.23|13598.23|13718.23|13598.23|13715.08|13595.08|10
1624908750000|2021-06-28 19:32:30|13719.46|13599.46|13724.79|13604.79|13724.79|13604.79|13719.46|13599.46|10
1624908760000|2021-06-28 19:32:40|13725.3|13605.3|13727.91|13607.91|13729.88|13609.88|13725.3|13605.3|10
1624908770000|2021-06-28 19:32:50|13727.49|13607.49|13725.7|13605.7|13727.49|13607.49|13725.7|13605.7|10
1624908780000|2021-06-28 19:33:00|13725.88|13605.88|13730.73|13610.73|13731.27|13611.27|13725.88|13605.88|10
1624908790000|2021-06-28 19:33:10|13731.26|13611.26|13730.57|13610.57|13731.52|13611.52|13730.57|13610.57|10
1624908800000|2021-06-28 19:33:20|13730.9|13610.9|13729.29|13609.29|13730.9|13610.9|13729.29|13609.29|7
1624908810000|2021-06-28 19:33:30|13729.58|13609.58|13733.81|13613.81|13733.81|13613.81|13729.11|13609.11|10
1624908820000|2021-06-28 19:33:40|13734.59|13614.59|13735.29|13615.29|13735.29|13615.29|13733.98|13613.98|9
1624908830000|2021-06-28 19:33:50|13735.11|13615.11|13734.15|13614.15|13735.32|13615.32|13733.9|13613.9|9
1624908840000|2021-06-28 19:34:00|13733.98|13613.98|13733.33|13613.33|13733.98|13613.98|13732.8|13612.8|10
1624908850000|2021-06-28 19:34:10|13733.34|13613.34|13731.97|13611.97|13733.79|13613.79|13731.97|13611.97|9
1624908860000|2021-06-28 19:34:20|13731.74|13611.74|13731.38|13611.38|13732.17|13612.17|13731.03|13611.03|8
1624908870000|2021-06-28 19:34:30|13731.33|13611.33|13729.61|13609.61|13731.33|13611.33|13729.43|13609.43|10
1624908880000|2021-06-28 19:34:40|13729.51|13609.51|13727.68|13607.68|13729.84|13609.84|13727.68|13607.68|8
1624908890000|2021-06-28 19:34:50|13726.63|13606.63|13721.97|13601.97|13726.78|13606.78|13721.97|13601.97|10
1624908900000|2021-06-28 19:35:00|13720.95|13600.95|13715.63|13595.63|13720.95|13600.95|13715.63|13595.63|9
1624908910000|2021-06-28 19:35:10|13715.48|13595.48|13712.9|13592.9|13715.48|13595.48|13712.9|13592.9|10
1624908920000|2021-06-28 19:35:20|13712.07|13592.07|13709.42|13589.42|13712.07|13592.07|13709.42|13589.42|10
1624908930000|2021-06-28 19:35:30|13709.51|13589.51|13706.92|13586.92|13709.51|13589.51|13706.92|13586.92|9
1624908940000|2021-06-28 19:35:40|13706.87|13586.87|13704.63|13584.63|13706.87|13586.87|13704.63|13584.63|10
1624908950000|2021-06-28 19:35:50|13703.74|13583.74|13701.58|13581.58|13703.74|13583.74|13701.58|13581.58|10
1624908960000|2021-06-28 19:36:00|13702.05|13582.05|13703.57|13583.57|13703.57|13583.57|13702.05|13582.05|10
1624908970000|2021-06-28 19:36:10|13703.44|13583.44|13703.12|13583.12|13703.72|13583.72|13703.12|13583.12|9
1624908980000|2021-06-28 19:36:20|13704.37|13584.37|13704.23|13584.23|13704.37|13584.37|13703.76|13583.76|10
1624908990000|2021-06-28 19:36:30|13703.92|13583.92|13706.33|13586.33|13706.33|13586.33|13703.76|13583.76|10
1624909000000|2021-06-28 19:36:40|13707.16|13587.16|13710.71|13590.71|13710.71|13590.71|13707.16|13587.16|10
1624909010000|2021-06-28 19:36:50|13710.09|13590.09|13710.51|13590.51|13711.17|13591.17|13710.09|13590.09|9
1624909020000|2021-06-28 19:37:00|13710.28|13590.28|13710.05|13590.05|13710.88|13590.88|13709.46|13589.46|10
1624909030000|2021-06-28 19:37:10|13710.13|13590.13|13709.65|13589.65|13710.24|13590.24|13709.47|13589.47|10
1624909040000|2021-06-28 19:37:20|13709.66|13589.66|13711.04|13591.04|13711.04|13591.04|13709.62|13589.62|10
1624909050000|2021-06-28 19:37:30|13712.03|13592.03|13713.83|13593.83|13713.97|13593.97|13712.03|13592.03|10
1624909060000|2021-06-28 19:37:40|13713.59|13593.59|13713.03|13593.03|13713.8|13593.8|13712.77|13592.77|9
1624909070000|2021-06-28 19:37:50|13713.1|13593.1|13712.22|13592.22|13713.15|13593.15|13712.22|13592.22|9
1624909080000|2021-06-28 19:38:00|13712.27|13592.27|13712.54|13592.54|13712.9|13592.9|13712.27|13592.27|9
1624909090000|2021-06-28 19:38:10|13712.5|13592.5|13713.02|13593.02|13713.42|13593.42|13712.5|13592.5|10
1624909100000|2021-06-28 19:38:20|13712.86|13592.86|13713.45|13593.45|13713.52|13593.52|13712.8|13592.8|10
1624909110000|2021-06-28 19:38:30|13713.35|13593.35|13712.9|13592.9|13713.35|13593.35|13712.9|13592.9|10
1624909120000|2021-06-28 19:38:40|13712.84|13592.84|13713.21|13593.21|13713.21|13593.21|13712.84|13592.84|8
1624909130000|2021-06-28 19:38:50|13712.97|13592.97|13712.79|13592.79|13712.97|13592.97|13712.69|13592.69|8
1624909140000|2021-06-28 19:39:00|13712.78|13592.78|13712.88|13592.88|13712.88|13592.88|13712.76|13592.76|7
1624909150000|2021-06-28 19:39:10|13712.91|13592.91|13711.53|13591.53|13712.91|13592.91|13711.53|13591.53|10
1624909160000|2021-06-28 19:39:20|13711.49|13591.49|13710.76|13590.76|13711.49|13591.49|13710.3|13590.3|10
1624909170000|2021-06-28 19:39:30|13710.95|13590.95|13709.11|13589.11|13710.97|13590.97|13709.11|13589.11|9
1624909180000|2021-06-28 19:39:40|13708.33|13588.33|13704.14|13584.14|13708.33|13588.33|13704.14|13584.14|9
1624909190000|2021-06-28 19:39:50|13704.36|13584.36|13704.02|13584.02|13704.57|13584.57|13704|13584|10
1624909200000|2021-06-28 19:40:00|13704.17|13584.17|13699.14|13579.14|13704.23|13584.23|13699.14|13579.14|10
1624909210000|2021-06-28 19:40:10|13698.81|13578.81|13689.35|13569.35|13698.81|13578.81|13689.35|13569.35|10
1624909220000|2021-06-28 19:40:20|13688.71|13568.71|13686.39|13566.39|13688.71|13568.71|13686.33|13566.33|10
1624909230000|2021-06-28 19:40:30|13686|13566|13680|13560|13686.17|13566.17|13680|13560|10
1624909240000|2021-06-28 19:40:40|13679.05|13559.05|13675.98|13555.98|13679.05|13559.05|13675.98|13555.98|9
1624909250000|2021-06-28 19:40:50|13675.95|13555.95|13670.44|13550.44|13675.95|13555.95|13670.44|13550.44|10
1624909260000|2021-06-28 19:41:00|13670.94|13550.94|13671|13551|13672.23|13552.23|13670.94|13550.94|10
1624909270000|2021-06-28 19:41:10|13671.3|13551.3|13674.92|13554.92|13674.92|13554.92|13671.3|13551.3|10
1624909280000|2021-06-28 19:41:20|13675.17|13555.17|13677.27|13557.27|13677.27|13557.27|13675.17|13555.17|9
1624909290000|2021-06-28 19:41:30|13677.72|13557.72|13678.78|13558.78|13678.8|13558.8|13677.72|13557.72|10
1624909300000|2021-06-28 19:41:40|13678.81|13558.81|13677.56|13557.56|13679.33|13559.33|13677.56|13557.56|8
1624909310000|2021-06-28 19:41:50|13677.79|13557.79|13677.02|13557.02|13677.79|13557.79|13676.97|13556.97|8
1624909320000|2021-06-28 19:42:00|13677.11|13557.11|13679.1|13559.1|13679.1|13559.1|13677.08|13557.08|9
1624909330000|2021-06-28 19:42:10|13679.17|13559.17|13677.68|13557.68|13679.17|13559.17|13677.26|13557.26|9
1624909340000|2021-06-28 19:42:20|13678.36|13558.36|13679.63|13559.63|13679.9|13559.9|13678.36|13558.36|9
1624909350000|2021-06-28 19:42:30|13680.03|13560.03|13678.53|13558.53|13680.03|13560.03|13678.53|13558.53|9
1624909360000|2021-06-28 19:42:40|13677.83|13557.83|13675.17|13555.17|13677.84|13557.84|13675.17|13555.17|10
1624909370000|2021-06-28 19:42:50|13675.15|13555.15|13674.78|13554.78|13675.15|13555.15|13674.78|13554.78|7
1624909380000|2021-06-28 19:43:00|13675.34|13555.34|13676.5|13556.5|13676.63|13556.63|13674.89|13554.89|9
1624909390000|2021-06-28 19:43:10|13676.73|13556.73|13678.51|13558.51|13678.53|13558.53|13676.73|13556.73|10
1624909400000|2021-06-28 19:43:20|13678.52|13558.52|13680.45|13560.45|13680.45|13560.45|13678.52|13558.52|9
1624909410000|2021-06-28 19:43:30|13680.47|13560.47|13679.86|13559.86|13680.47|13560.47|13679.86|13559.86|7
1624909420000|2021-06-28 19:43:40|13679.32|13559.32|13677.94|13557.94|13679.32|13559.32|13677.94|13557.94|8
1624909430000|2021-06-28 19:43:50|13677.98|13557.98|13677.3|13557.3|13677.98|13557.98|13677.3|13557.3|8
1624909440000|2021-06-28 19:44:00|13677.4|13557.4|13677.37|13557.37|13678.47|13558.47|13677.21|13557.21|10
1624909450000|2021-06-28 19:44:10|13677.48|13557.48|13677.07|13557.07|13677.86|13557.86|13677.07|13557.07|7
1624909460000|2021-06-28 19:44:20|13677.04|13557.04|13676.96|13556.96|13677.04|13557.04|13676.42|13556.42|8
1624909470000|2021-06-28 19:44:30|13677.11|13557.11|13676.52|13556.52|13677.11|13557.11|13676.34|13556.34|10
1624909480000|2021-06-28 19:44:40|13676.73|13556.73|13675.38|13555.38|13676.73|13556.73|13675.26|13555.26|10
1624909490000|2021-06-28 19:44:50|13675.37|13555.37|13676.52|13556.52|13676.52|13556.52|13675.33|13555.33|10
1624909500000|2021-06-28 19:45:00|13676.54|13556.54|13676.26|13556.26|13676.62|13556.62|13676.2|13556.2|9
1624909510000|2021-06-28 19:45:10|13676.29|13556.29|13678.35|13558.35|13678.35|13558.35|13676.29|13556.29|8
1624909520000|2021-06-28 19:45:20|13678.61|13558.61|13679.56|13559.56|13679.56|13559.56|13678.16|13558.16|10
1624909530000|2021-06-28 19:45:30|13680.3|13560.3|13683.6|13563.6|13683.6|13563.6|13680.3|13560.3|10
1624909540000|2021-06-28 19:45:40|13683.71|13563.71|13683.98|13563.98|13684.74|13564.74|13683.71|13563.71|10
1624909550000|2021-06-28 19:45:50|13683.82|13563.82|13682.22|13562.22|13684.19|13564.19|13682.22|13562.22|9
1624909560000|2021-06-28 19:46:00|13682.38|13562.38|13680.43|13560.43|13682.38|13562.38|13680.43|13560.43|6
1624909570000|2021-06-28 19:46:10|13680.89|13560.89|13678.68|13558.68|13680.89|13560.89|13678.68|13558.68|9
1624909580000|2021-06-28 19:46:20|13678.66|13558.66|13678.16|13558.16|13678.66|13558.66|13678.16|13558.16|10
1624909590000|2021-06-28 19:46:30|13678.18|13558.18|13674.11|13554.11|13678.18|13558.18|13674.11|13554.11|10
1624909600000|2021-06-28 19:46:40|13672.51|13552.51|13664.01|13544.01|13672.51|13552.51|13663.55|13543.55|10
1624909610000|2021-06-28 19:46:50|13663.95|13543.95|13654.27|13534.27|13663.95|13543.95|13654.27|13534.27|10
1624909620000|2021-06-28 19:47:00|13652.49|13532.49|13646.54|13526.54|13652.49|13532.49|13646.54|13526.54|10
1624909630000|2021-06-28 19:47:10|13646.55|13526.55|13646.24|13526.24|13647.15|13527.15|13645.8|13525.8|10
1624909640000|2021-06-28 19:47:20|13646.48|13526.48|13653.88|13533.88|13653.88|13533.88|13646.45|13526.45|10
1624909650000|2021-06-28 19:47:30|13654.74|13534.74|13661.48|13541.48|13661.48|13541.48|13654.74|13534.74|8
1624909660000|2021-06-28 19:47:40|13661.56|13541.56|13663.2|13543.2|13663.37|13543.37|13661.56|13541.56|9
1624909670000|2021-06-28 19:47:50|13663.22|13543.22|13662.93|13542.93|13663.39|13543.39|13662.13|13542.13|10
1624909680000|2021-06-28 19:48:00|13662.81|13542.81|13660.26|13540.26|13663.95|13543.95|13660.26|13540.26|9
1624909690000|2021-06-28 19:48:10|13660.01|13540.01|13657.36|13537.36|13660.1|13540.1|13657.36|13537.36|10
1624909700000|2021-06-28 19:48:20|13657.34|13537.34|13657.49|13537.49|13657.49|13537.49|13656.72|13536.72|9
1624909710000|2021-06-28 19:48:30|13658.27|13538.27|13664.97|13544.97|13664.97|13544.97|13658.27|13538.27|10
1624909720000|2021-06-28 19:48:40|13665.41|13545.41|13667.32|13547.32|13667.52|13547.52|13665.41|13545.41|10
1624909730000|2021-06-28 19:48:50|13667.46|13547.46|13665.53|13545.53|13667.46|13547.46|13664.73|13544.73|10
1624909740000|2021-06-28 19:49:00|13664.8|13544.8|13662.05|13542.05|13664.92|13544.92|13662.05|13542.05|10
1624909750000|2021-06-28 19:49:10|13661.57|13541.57|13661.35|13541.35|13661.57|13541.57|13660.61|13540.61|9
1624909760000|2021-06-28 19:49:20|13660.73|13540.73|13661.17|13541.17|13661.57|13541.57|13660.62|13540.62|8
1624909770000|2021-06-28 19:49:30|13661.2|13541.2|13660.27|13540.27|13661.75|13541.75|13660.27|13540.27|8
1624909780000|2021-06-28 19:49:40|13660.44|13540.44|13659.35|13539.35|13660.59|13540.59|13659.35|13539.35|9
1624909790000|2021-06-28 19:49:50|13659.37|13539.37|13659.04|13539.04|13659.5|13539.5|13658.91|13538.91|7
1624909800000|2021-06-28 19:50:00|13659.01|13539.01|13659|13539|13659.4|13539.4|13659|13539|7
1624909810000|2021-06-28 19:50:10|13658.91|13538.91|13657.62|13537.62|13659.02|13539.02|13657.62|13537.62|9
1624909820000|2021-06-28 19:50:20|13657.22|13537.22|13655.73|13535.73|13657.22|13537.22|13655.7|13535.7|10
1624909830000|2021-06-28 19:50:30|13655.87|13535.87|13654.81|13534.81|13655.89|13535.89|13654.81|13534.81|9
1624909840000|2021-06-28 19:50:40|13655.28|13535.28|13655.24|13535.24|13655.51|13535.51|13654.71|13534.71|10
1624909850000|2021-06-28 19:50:50|13655.28|13535.28|13653.59|13533.59|13655.28|13535.28|13653.59|13533.59|9
1624909860000|2021-06-28 19:51:00|13653.55|13533.55|13653.35|13533.35|13654.15|13534.15|13653.12|13533.12|10
1624909870000|2021-06-28 19:51:10|13653.22|13533.22|13652.98|13532.98|13653.51|13533.51|13652.39|13532.39|10
1624909880000|2021-06-28 19:51:20|13653|13533|13655.48|13535.48|13655.48|13535.48|13653|13533|9
1624909890000|2021-06-28 19:51:30|13656.08|13536.08|13658.18|13538.18|13658.18|13538.18|13656.04|13536.04|10
1624909900000|2021-06-28 19:51:40|13658.35|13538.35|13661.92|13541.92|13662.21|13542.21|13658.35|13538.35|10
1624909910000|2021-06-28 19:51:50|13661.89|13541.89|13662.46|13542.46|13662.46|13542.46|13661.51|13541.51|9
1624909920000|2021-06-28 19:52:00|13662.29|13542.29|13663.26|13543.26|13663.26|13543.26|13662.06|13542.06|8
1624909930000|2021-06-28 19:52:10|13663.34|13543.34|13662.98|13542.98|13664.19|13544.19|13662.98|13542.98|10
1624909940000|2021-06-28 19:52:20|13662.41|13542.41|13657.51|13537.51|13662.41|13542.41|13657.51|13537.51|10
1624909950000|2021-06-28 19:52:30|13656.4|13536.4|13655.47|13535.47|13656.4|13536.4|13655.25|13535.25|10
1624909960000|2021-06-28 19:52:40|13655.49|13535.49|13651.8|13531.8|13656.01|13536.01|13651.8|13531.8|9
1624909970000|2021-06-28 19:52:50|13651.16|13531.16|13651.43|13531.43|13651.43|13531.43|13650.56|13530.56|10
1624909980000|2021-06-28 19:53:00|13652.16|13532.16|13653.66|13533.66|13653.75|13533.75|13652.16|13532.16|10
1624909990000|2021-06-28 19:53:10|13653.71|13533.71|13654.3|13534.3|13654.3|13534.3|13653.71|13533.71|6
1624910000000|2021-06-28 19:53:20|13654.27|13534.27|13655.4|13535.4|13655.4|13535.4|13654.27|13534.27|10
1624910010000|2021-06-28 19:53:30|13655.6|13535.6|13655.37|13535.37|13655.8|13535.8|13654.78|13534.78|10
1624910020000|2021-06-28 19:53:40|13655.62|13535.62|13657.15|13537.15|13657.15|13537.15|13655.2|13535.2|10
1624910030000|2021-06-28 19:53:50|13657.21|13537.21|13657.02|13537.02|13657.95|13537.95|13656.5|13536.5|10
1624910040000|2021-06-28 19:54:00|13656.45|13536.45|13651.61|13531.61|13656.45|13536.45|13651.61|13531.61|9
1624910050000|2021-06-28 19:54:10|13651.57|13531.57|13650.09|13530.09|13651.57|13531.57|13649.55|13529.55|8
1624910060000|2021-06-28 19:54:20|13649.94|13529.94|13649.05|13529.05|13650.13|13530.13|13649.05|13529.05|9
1624910070000|2021-06-28 19:54:30|13648.61|13528.61|13647.75|13527.75|13648.61|13528.61|13647.75|13527.75|9
1624910080000|2021-06-28 19:54:40|13647.7|13527.7|13647.1|13527.1|13648.1|13528.1|13647.1|13527.1|6
1624910090000|2021-06-28 19:54:50|13647.13|13527.13|13646.52|13526.52|13647.13|13527.13|13646.51|13526.51|10
1624910100000|2021-06-28 19:55:00|13646.57|13526.57|13647.54|13527.54|13647.54|13527.54|13646.42|13526.42|8
1624910110000|2021-06-28 19:55:10|13647.88|13527.88|13648.9|13528.9|13648.9|13528.9|13647.67|13527.67|10
1624910120000|2021-06-28 19:55:20|13649.32|13529.32|13649.91|13529.91|13651.02|13531.02|13649.32|13529.32|10
1624910130000|2021-06-28 19:55:30|13649.74|13529.74|13646.47|13526.47|13649.74|13529.74|13646.47|13526.47|10
1624910140000|2021-06-28 19:55:40|13646.23|13526.23|13645.47|13525.47|13646.66|13526.66|13645.47|13525.47|10
1624910150000|2021-06-28 19:55:50|13645.41|13525.41|13645.7|13525.7|13645.7|13525.7|13645.02|13525.02|10
1624910160000|2021-06-28 19:56:00|13645.55|13525.55|13646.45|13526.45|13646.61|13526.61|13645.55|13525.55|9
1624910170000|2021-06-28 19:56:10|13646.51|13526.51|13647.38|13527.38|13647.64|13527.64|13646.51|13526.51|9
1624910180000|2021-06-28 19:56:20|13647.61|13527.61|13647.06|13527.06|13648.38|13528.38|13646.8|13526.8|10
1624910190000|2021-06-28 19:56:30|13647.03|13527.03|13648.15|13528.15|13648.23|13528.23|13647.03|13527.03|10
1624910200000|2021-06-28 19:56:40|13648.3|13528.3|13652.56|13532.56|13652.56|13532.56|13648.3|13528.3|10
1624910210000|2021-06-28 19:56:50|13652.63|13532.63|13658.01|13538.01|13658.01|13538.01|13652.63|13532.63|10
1624910220000|2021-06-28 19:57:00|13658.71|13538.71|13661.72|13541.72|13661.72|13541.72|13658.71|13538.71|10
1624910230000|2021-06-28 19:57:10|13662.34|13542.34|13666.96|13546.96|13666.96|13546.96|13662.32|13542.32|10
1624910240000|2021-06-28 19:57:20|13666.93|13546.93|13669.37|13549.37|13669.41|13549.41|13666.93|13546.93|10
1624910250000|2021-06-28 19:57:30|13670.33|13550.33|13673.38|13553.38|13673.38|13553.38|13670.33|13550.33|10
1624910260000|2021-06-28 19:57:40|13673.99|13553.99|13677.23|13557.23|13677.23|13557.23|13673.99|13553.99|10
1624910270000|2021-06-28 19:57:50|13677.3|13557.3|13677.58|13557.58|13677.78|13557.78|13677.25|13557.25|10
1624910280000|2021-06-28 19:58:00|13677.64|13557.64|13677.9|13557.9|13677.93|13557.93|13677|13557|9
1624910290000|2021-06-28 19:58:10|13678.15|13558.15|13677.42|13557.42|13679.94|13559.94|13677.42|13557.42|10
1624910300000|2021-06-28 19:58:20|13677.92|13557.92|13672.77|13552.77|13677.93|13557.93|13672.77|13552.77|10
1624910310000|2021-06-28 19:58:30|13672.75|13552.75|13671.3|13551.3|13672.8|13552.8|13671.3|13551.3|10
1624910320000|2021-06-28 19:58:40|13671.01|13551.01|13670.02|13550.02|13671.01|13551.01|13670.02|13550.02|9
1624910330000|2021-06-28 19:58:50|13668.99|13548.99|13667.72|13547.72|13668.99|13548.99|13667.72|13547.72|10
1624910340000|2021-06-28 19:59:00|13667.97|13547.97|13666.62|13546.62|13667.97|13547.97|13666.12|13546.12|9
1624910350000|2021-06-28 19:59:10|13666.68|13546.68|13665.67|13545.67|13667.21|13547.21|13665.67|13545.67|10
1624910360000|2021-06-28 19:59:20|13665.32|13545.32|13664.76|13544.76|13665.32|13545.32|13663.91|13543.91|10
1624910370000|2021-06-28 19:59:30|13665.44|13545.44|13664.72|13544.72|13665.67|13545.67|13664.71|13544.71|10
1624910380000|2021-06-28 19:59:40|13665.07|13545.07|13664.5|13544.5|13665.07|13545.07|13664.5|13544.5|10
1624910390000|2021-06-28 19:59:50|13664.25|13544.25|13663.63|13543.63|13664.25|13544.25|13662.98|13542.98|8
1624910400000|2021-06-28 20:00:00|13663.62|13543.62|13659.4|13539.4|13663.69|13543.69|13659.4|13539.4|10
1624910410000|2021-06-28 20:00:10|13658.75|13538.75|13651.48|13531.48|13658.75|13538.75|13651.34|13531.34|10
1624910420000|2021-06-28 20:00:20|13650.95|13530.95|13646.96|13526.96|13650.95|13530.95|13646.96|13526.96|10
1624910430000|2021-06-28 20:00:30|13646.5|13526.5|13640.67|13520.67|13646.5|13526.5|13640.67|13520.67|10
1624910440000|2021-06-28 20:00:40|13638.65|13518.65|13635.07|13515.07|13638.65|13518.65|13635.07|13515.07|10
1624910450000|2021-06-28 20:00:50|13635.16|13515.16|13627.8|13507.8|13635.16|13515.16|13627.8|13507.8|10
1624910460000|2021-06-28 20:01:00|13626.45|13506.45|13622.65|13502.65|13626.45|13506.45|13622.48|13502.48|10
1624910470000|2021-06-28 20:01:10|13620.53|13500.53|13621.73|13501.73|13621.73|13501.73|13620.43|13500.43|10
1624910480000|2021-06-28 20:01:20|13622.28|13502.28|13620.71|13500.71|13622.28|13502.28|13619.9|13499.9|10
1624910490000|2021-06-28 20:01:30|13621.32|13501.32|13624.84|13504.84|13624.84|13504.84|13621.32|13501.32|8
1624910500000|2021-06-28 20:01:40|13624.85|13504.85|13624.76|13504.76|13624.85|13504.85|13623.83|13503.83|10
1624910510000|2021-06-28 20:01:50|13624.54|13504.54|13623.45|13503.45|13624.54|13504.54|13623.27|13503.27|8
1624910520000|2021-06-28 20:02:00|13624.3|13504.3|13628.04|13508.04|13628.04|13508.04|13624.3|13504.3|9
1624910530000|2021-06-28 20:02:10|13628.09|13508.09|13630.35|13510.35|13630.35|13510.35|13628.09|13508.09|10
1624910540000|2021-06-28 20:02:20|13630.28|13510.28|13631.84|13511.84|13632.09|13512.09|13630.28|13510.28|10
1624910550000|2021-06-28 20:02:30|13631.8|13511.8|13634.1|13514.1|13634.1|13514.1|13631.74|13511.74|10
1624910560000|2021-06-28 20:02:40|13633.77|13513.77|13629.36|13509.36|13633.77|13513.77|13629.36|13509.36|10
1624910570000|2021-06-28 20:02:50|13629.46|13509.46|13625.4|13505.4|13629.46|13509.46|13625.4|13505.4|9
1624910580000|2021-06-28 20:03:00|13624.1|13504.1|13621.8|13501.8|13624.1|13504.1|13621.65|13501.65|10
1624910590000|2021-06-28 20:03:10|13621.67|13501.67|13620.87|13500.87|13621.67|13501.67|13620.61|13500.61|10
1624910600000|2021-06-28 20:03:20|13620.64|13500.64|13622.64|13502.64|13622.64|13502.64|13620.64|13500.64|8
1624910610000|2021-06-28 20:03:30|13621.5|13501.5|13621.43|13501.43|13621.86|13501.86|13621.37|13501.37|9
1624910620000|2021-06-28 20:03:40|13621.45|13501.45|13621.73|13501.73|13621.73|13501.73|13621.32|13501.32|10
1624910630000|2021-06-28 20:03:50|13622.3|13502.3|13622.17|13502.17|13622.38|13502.38|13621.88|13501.88|9
1624910640000|2021-06-28 20:04:00|13622.24|13502.24|13622.99|13502.99|13622.99|13502.99|13621.66|13501.66|9
1624910650000|2021-06-28 20:04:10|13623.3|13503.3|13625.74|13505.74|13625.76|13505.76|13623.3|13503.3|9
1624910660000|2021-06-28 20:04:20|13626.45|13506.45|13628.58|13508.58|13628.59|13508.59|13626.45|13506.45|9
1624910670000|2021-06-28 20:04:30|13628.8|13508.8|13627.09|13507.09|13628.86|13508.86|13627.09|13507.09|10
1624910680000|2021-06-28 20:04:40|13626.68|13506.68|13624.8|13504.8|13626.68|13506.68|13624.8|13504.8|10
1624910690000|2021-06-28 20:04:50|13624.96|13504.96|13622.11|13502.11|13625.31|13505.31|13621.47|13501.47|10
1624910700000|2021-06-28 20:05:00|13622.16|13502.16|13622.67|13502.67|13622.67|13502.67|13622.16|13502.16|7
1624910710000|2021-06-28 20:05:10|13622.35|13502.35|13622.57|13502.57|13622.57|13502.57|13622.3|13502.3|7
1624910720000|2021-06-28 20:05:20|13622.68|13502.68|13621.82|13501.82|13622.68|13502.68|13621.63|13501.63|10
1624910730000|2021-06-28 20:05:30|13621.54|13501.54|13619.41|13499.41|13621.54|13501.54|13619.41|13499.41|10
1624910740000|2021-06-28 20:05:40|13619.26|13499.26|13617.75|13497.75|13619.26|13499.26|13617.48|13497.48|9
1624910750000|2021-06-28 20:05:50|13617.21|13497.21|13614.36|13494.36|13617.21|13497.21|13614.36|13494.36|10
1624910760000|2021-06-28 20:06:00|13614.68|13494.68|13613.88|13493.88|13614.68|13494.68|13613.21|13493.21|10
1624910770000|2021-06-28 20:06:10|13613.8|13493.8|13613.65|13493.65|13613.8|13493.8|13613.48|13493.48|10
1624910780000|2021-06-28 20:06:20|13614.75|13494.75|13614.22|13494.22|13615.09|13495.09|13614.22|13494.22|10
1624910790000|2021-06-28 20:06:30|13613.78|13493.78|13614.31|13494.31|13614.46|13494.46|13613.78|13493.78|10
1624910800000|2021-06-28 20:06:40|13614.19|13494.19|13616.03|13496.03|13616.03|13496.03|13614.19|13494.19|10
1624910810000|2021-06-28 20:06:50|13616.25|13496.25|13616.27|13496.27|13616.3|13496.3|13616.19|13496.19|8
1624910820000|2021-06-28 20:07:00|13616.02|13496.02|13615.67|13495.67|13616.14|13496.14|13615.67|13495.67|5
1624910830000|2021-06-28 20:07:10|13615.56|13495.56|13616.39|13496.39|13616.62|13496.62|13615.29|13495.29|9
1624910840000|2021-06-28 20:07:20|13616.29|13496.29|13615.85|13495.85|13616.29|13496.29|13615.85|13495.85|9
1624910850000|2021-06-28 20:07:30|13615.88|13495.88|13614.53|13494.53|13616.15|13496.15|13614.53|13494.53|10
1624910860000|2021-06-28 20:07:40|13614.33|13494.33|13614.27|13494.27|13614.33|13494.33|13613.9|13493.9|10
1624910870000|2021-06-28 20:07:50|13614.48|13494.48|13612.52|13492.52|13614.48|13494.48|13612.52|13492.52|8
1624910880000|2021-06-28 20:08:00|13611.89|13491.89|13608.77|13488.77|13611.89|13491.89|13608.77|13488.77|10
1624910890000|2021-06-28 20:08:10|13608.85|13488.85|13608.05|13488.05|13609.21|13489.21|13608.05|13488.05|9
1624910900000|2021-06-28 20:08:20|13608.28|13488.28|13607.16|13487.16|13608.34|13488.34|13606.46|13486.46|10
1624910910000|2021-06-28 20:08:30|13606.87|13486.87|13606.55|13486.55|13607.26|13487.26|13606.55|13486.55|9
1624910920000|2021-06-28 20:08:40|13606.57|13486.57|13605.39|13485.39|13606.75|13486.75|13605.14|13485.14|10
1624910930000|2021-06-28 20:08:50|13605.48|13485.48|13605.97|13485.97|13605.98|13485.98|13605.48|13485.48|9
1624910940000|2021-06-28 20:09:00|13605.08|13485.08|13606.04|13486.04|13606.29|13486.29|13604.95|13484.95|9
1624910950000|2021-06-28 20:09:10|13605.92|13485.92|13606.07|13486.07|13606.14|13486.14|13605.64|13485.64|9
1624910960000|2021-06-28 20:09:20|13605.73|13485.73|13604.13|13484.13|13605.73|13485.73|13603.71|13483.71|10
1624910970000|2021-06-28 20:09:30|13603.6|13483.6|13601.74|13481.74|13603.6|13483.6|13601.74|13481.74|9
1624910980000|2021-06-28 20:09:40|13601.81|13481.81|13600.64|13480.64|13601.99|13481.99|13600.61|13480.61|7
1624910990000|2021-06-28 20:09:50|13600.44|13480.44|13600.74|13480.74|13601.12|13481.12|13600.44|13480.44|8
1624911000000|2021-06-28 20:10:00|13600.96|13480.96|13598.54|13478.54|13601.03|13481.03|13598.54|13478.54|10
1624911010000|2021-06-28 20:10:10|13597.32|13477.32|13597.51|13477.51|13597.51|13477.51|13596.12|13476.12|10
1624911020000|2021-06-28 20:10:20|13597.59|13477.59|13598.18|13478.18|13598.18|13478.18|13597.29|13477.29|9
1624911030000|2021-06-28 20:10:30|13598.17|13478.17|13598.99|13478.99|13598.99|13478.99|13598.17|13478.17|10
1624911040000|2021-06-28 20:10:40|13599.5|13479.5|13599.99|13479.99|13599.99|13479.99|13599.5|13479.5|10
1624911050000|2021-06-28 20:10:50|13600.44|13480.44|13600.55|13480.55|13600.69|13480.69|13600.44|13480.44|6
1624911060000|2021-06-28 20:11:00|13600.79|13480.79|13611.7|13491.7|13611.7|13491.7|13600.79|13480.79|10
1624911070000|2021-06-28 20:11:10|13612.83|13492.83|13614.88|13494.88|13614.95|13494.95|13612.83|13492.83|10
1624911080000|2021-06-28 20:11:20|13614.81|13494.81|13618.95|13498.95|13619.58|13499.58|13614.81|13494.81|10
1624911090000|2021-06-28 20:11:30|13619.62|13499.62|13619.69|13499.69|13619.84|13499.84|13619.17|13499.17|10
1624911100000|2021-06-28 20:11:40|13619.7|13499.7|13619.15|13499.15|13619.7|13499.7|13618.95|13498.95|10
1624911110000|2021-06-28 20:11:50|13618.94|13498.94|13615.24|13495.24|13618.94|13498.94|13615.24|13495.24|9
1624911120000|2021-06-28 20:12:00|13615.46|13495.46|13614.17|13494.17|13615.46|13495.46|13614.1|13494.1|9
1624911130000|2021-06-28 20:12:10|13614.16|13494.16|13609.01|13489.01|13614.16|13494.16|13609.01|13489.01|10
1624911140000|2021-06-28 20:12:20|13607.45|13487.45|13606.55|13486.55|13607.56|13487.56|13606.55|13486.55|10
1624911150000|2021-06-28 20:12:30|13606.75|13486.75|13605.18|13485.18|13606.75|13486.75|13604.58|13484.58|10
1624911160000|2021-06-28 20:12:40|13605.98|13485.98|13606.75|13486.75|13607.34|13487.34|13605.88|13485.88|9
1624911170000|2021-06-28 20:12:50|13606.77|13486.77|13606.43|13486.43|13606.77|13486.77|13606.26|13486.26|7
1624911180000|2021-06-28 20:13:00|13606.29|13486.29|13607.02|13487.02|13607.02|13487.02|13605.43|13485.43|10
1624911190000|2021-06-28 20:13:10|13607.13|13487.13|13612.4|13492.4|13612.4|13492.4|13607.13|13487.13|10
1624911200000|2021-06-28 20:13:20|13613.23|13493.23|13612.89|13492.89|13613.57|13493.57|13612.89|13492.89|10
1624911210000|2021-06-28 20:13:30|13615.02|13495.02|13615.64|13495.64|13615.95|13495.95|13614.49|13494.49|10
1624911220000|2021-06-28 20:13:40|13615.92|13495.92|13615.21|13495.21|13615.92|13495.92|13615.21|13495.21|9
1624911230000|2021-06-28 20:13:50|13615.2|13495.2|13615.7|13495.7|13615.7|13495.7|13614.81|13494.81|9
1624911240000|2021-06-28 20:14:00|13616|13496|13616.71|13496.71|13616.71|13496.71|13616|13496|10
1624911250000|2021-06-28 20:14:10|13616.72|13496.72|13616.8|13496.8|13616.8|13496.8|13616.43|13496.43|10
1624911260000|2021-06-28 20:14:20|13616.88|13496.88|13618.53|13498.53|13618.53|13498.53|13616.88|13496.88|7
1624911270000|2021-06-28 20:14:30|13619.04|13499.04|13618.97|13498.97|13619.21|13499.21|13618.68|13498.68|10
1624911280000|2021-06-28 20:14:40|13618.88|13498.88|13619.86|13499.86|13619.88|13499.88|13618.88|13498.88|9
1624911290000|2021-06-28 20:14:50|13619.83|13499.83|13616.54|13496.54|13619.83|13499.83|13616.54|13496.54|10
1624911300000|2021-06-28 20:15:00|13616.81|13496.81|13615.05|13495.05|13616.81|13496.81|13615.05|13495.05|10
1624911310000|2021-06-28 20:15:10|13614.72|13494.72|13611.17|13491.17|13614.72|13494.72|13611.17|13491.17|10
1624911320000|2021-06-28 20:15:20|13608.91|13488.91|13604.12|13484.12|13608.91|13488.91|13604.12|13484.12|10
1624911330000|2021-06-28 20:15:30|13603.98|13483.98|13601|13481|13603.98|13483.98|13601|13481|10
1624911340000|2021-06-28 20:15:40|13600.11|13480.11|13595.03|13475.03|13600.11|13480.11|13594.52|13474.52|10
1624911350000|2021-06-28 20:15:50|13594.79|13474.79|13597.83|13477.83|13597.83|13477.83|13594.79|13474.79|10
1624911360000|2021-06-28 20:16:00|13598.42|13478.42|13599.36|13479.36|13599.36|13479.36|13598.34|13478.34|10
1624911370000|2021-06-28 20:16:10|13599.63|13479.63|13605.15|13485.15|13605.15|13485.15|13599.63|13479.63|10
1624911380000|2021-06-28 20:16:20|13605.35|13485.35|13608.97|13488.97|13609.35|13489.35|13605.35|13485.35|9
1624911390000|2021-06-28 20:16:30|13608.98|13488.98|13609.62|13489.62|13609.62|13489.62|13608.98|13488.98|10
1624911400000|2021-06-28 20:16:40|13609.57|13489.57|13612.48|13492.48|13612.48|13492.48|13609.57|13489.57|9
1624911410000|2021-06-28 20:16:50|13613.18|13493.18|13621.02|13501.02|13621.02|13501.02|13613.18|13493.18|10
1624911420000|2021-06-28 20:17:00|13622.19|13502.19|13622.9|13502.9|13623.26|13503.26|13622.11|13502.11|9
1624911430000|2021-06-28 20:17:10|13623.08|13503.08|13623.63|13503.63|13623.73|13503.73|13623.08|13503.08|9
1624911440000|2021-06-28 20:17:20|13623.17|13503.17|13621.17|13501.17|13623.17|13503.17|13621.17|13501.17|10
1624911450000|2021-06-28 20:17:30|13621.34|13501.34|13621.36|13501.36|13621.85|13501.85|13620.79|13500.79|10
1624911460000|2021-06-28 20:17:40|13621.83|13501.83|13622.96|13502.96|13623.11|13503.11|13621.83|13501.83|9
1624911470000|2021-06-28 20:17:50|13622.97|13502.97|13620.79|13500.79|13622.99|13502.99|13620.79|13500.79|9
1624911480000|2021-06-28 20:18:00|13620.1|13500.1|13618.71|13498.71|13620.1|13500.1|13618.36|13498.36|10
1624911490000|2021-06-28 20:18:10|13618.72|13498.72|13617.28|13497.28|13618.86|13498.86|13617.28|13497.28|9
1624911500000|2021-06-28 20:18:20|13616.91|13496.91|13612.81|13492.81|13617.02|13497.02|13612.81|13492.81|10
1624911510000|2021-06-28 20:18:30|13612.43|13492.43|13612.29|13492.29|13612.43|13492.43|13612.05|13492.05|9
1624911520000|2021-06-28 20:18:40|13611.5|13491.5|13610.33|13490.33|13611.5|13491.5|13610.26|13490.26|8
1624911530000|2021-06-28 20:18:50|13610.62|13490.62|13610.12|13490.12|13610.62|13490.62|13609.9|13489.9|9
1624911540000|2021-06-28 20:19:00|13610.2|13490.2|13604.38|13484.38|13610.21|13490.21|13604.38|13484.38|10
1624911550000|2021-06-28 20:19:10|13603.77|13483.77|13601.09|13481.09|13603.77|13483.77|13601.09|13481.09|9
1624911560000|2021-06-28 20:19:20|13600.04|13480.04|13599.59|13479.59|13600.04|13480.04|13599.45|13479.45|9
1624911570000|2021-06-28 20:19:30|13598.67|13478.67|13598.39|13478.39|13598.95|13478.95|13598.39|13478.39|8
1624911580000|2021-06-28 20:19:40|13598.21|13478.21|13599.51|13479.51|13599.51|13479.51|13598.21|13478.21|9
1624911590000|2021-06-28 20:19:50|13599.44|13479.44|13600.05|13480.05|13600.98|13480.98|13599.44|13479.44|9
1624911600000|2021-06-28 20:20:00|13599.89|13479.89|13597.74|13477.74|13599.89|13479.89|13597.74|13477.74|8
1624911610000|2021-06-28 20:20:10|13596.94|13476.94|13596.51|13476.51|13596.94|13476.94|13596.21|13476.21|8
1624911620000|2021-06-28 20:20:20|13596.5|13476.5|13596.21|13476.21|13597.7|13477.7|13595.95|13475.95|9
1624911630000|2021-06-28 20:20:30|13596.46|13476.46|13596.01|13476.01|13596.46|13476.46|13595.76|13475.76|10
1624911640000|2021-06-28 20:20:40|13596.43|13476.43|13596.15|13476.15|13596.43|13476.43|13595.84|13475.84|9
1624911650000|2021-06-28 20:20:50|13595.26|13475.26|13596.07|13476.07|13596.07|13476.07|13595.23|13475.23|9
1624911660000|2021-06-28 20:21:00|13596.37|13476.37|13597.71|13477.71|13597.75|13477.75|13596.37|13476.37|10
1624911670000|2021-06-28 20:21:10|13597.84|13477.84|13598.4|13478.4|13598.4|13478.4|13597.46|13477.46|10
1624911680000|2021-06-28 20:21:20|13598.51|13478.51|13601.69|13481.69|13601.69|13481.69|13598.15|13478.15|9
1624911690000|2021-06-28 20:21:30|13602.03|13482.03|13605.17|13485.17|13605.17|13485.17|13602.03|13482.03|9
1624911700000|2021-06-28 20:21:40|13605.23|13485.23|13605.26|13485.26|13606.09|13486.09|13605.09|13485.09|9
1624911710000|2021-06-28 20:21:50|13605.2|13485.2|13605.14|13485.14|13605.32|13485.32|13605.14|13485.14|5
1624911720000|2021-06-28 20:22:00|13605.42|13485.42|13604.44|13484.44|13605.42|13485.42|13604.38|13484.38|9
1624911730000|2021-06-28 20:22:10|13604.13|13484.13|13604.47|13484.47|13604.5|13484.5|13603.66|13483.66|10
1624911740000|2021-06-28 20:22:20|13604.4|13484.4|13604.12|13484.12|13604.93|13484.93|13604.08|13484.08|9
1624911750000|2021-06-28 20:22:30|13604.07|13484.07|13602.86|13482.86|13604.07|13484.07|13602.71|13482.71|10
1624911760000|2021-06-28 20:22:40|13602.57|13482.57|13601.21|13481.21|13602.57|13482.57|13601.21|13481.21|10
1624911770000|2021-06-28 20:22:50|13601.45|13481.45|13601.15|13481.15|13601.45|13481.45|13600.73|13480.73|10
1624911780000|2021-06-28 20:23:00|13601.23|13481.23|13599.85|13479.85|13601.3|13481.3|13599.85|13479.85|9
1624911790000|2021-06-28 20:23:10|13600.11|13480.11|13599.56|13479.56|13600.11|13480.11|13599.56|13479.56|9
1624911800000|2021-06-28 20:23:20|13599.58|13479.58|13599.63|13479.63|13600.35|13480.35|13599.53|13479.53|10
1624911810000|2021-06-28 20:23:30|13599.74|13479.74|13599.2|13479.2|13599.97|13479.97|13599.2|13479.2|8
1624911820000|2021-06-28 20:23:40|13599.4|13479.4|13599.67|13479.67|13599.67|13479.67|13598.85|13478.85|8
1624911830000|2021-06-28 20:23:50|13599.75|13479.75|13599.55|13479.55|13599.93|13479.93|13599.55|13479.55|8
1624911840000|2021-06-28 20:24:00|13599.49|13479.49|13599.21|13479.21|13599.49|13479.49|13599.06|13479.06|10
1624911850000|2021-06-28 20:24:10|13599.16|13479.16|13599.39|13479.39|13599.39|13479.39|13598.82|13478.82|8
1624911860000|2021-06-28 20:24:20|13599.75|13479.75|13601.57|13481.57|13601.57|13481.57|13599.75|13479.75|10
1624911870000|2021-06-28 20:24:30|13601.7|13481.7|13601.67|13481.67|13601.7|13481.7|13600.93|13480.93|9
1624911880000|2021-06-28 20:24:40|13602.12|13482.12|13602.83|13482.83|13602.83|13482.83|13602.12|13482.12|7
1624911890000|2021-06-28 20:24:50|13602.99|13482.99|13602.64|13482.64|13603.16|13483.16|13602.64|13482.64|9
1624911900000|2021-06-28 20:25:00|13602.88|13482.88|13601.5|13481.5|13602.88|13482.88|13601.42|13481.42|10
1624911910000|2021-06-28 20:25:10|13601.35|13481.35|13601.1|13481.1|13601.62|13481.62|13601.09|13481.09|10
1624911920000|2021-06-28 20:25:20|13601.04|13481.04|13600.73|13480.73|13601.08|13481.08|13600.68|13480.68|7
1624911930000|2021-06-28 20:25:30|13600.78|13480.78|13600.74|13480.74|13600.8|13480.8|13600.74|13480.74|4
1624911940000|2021-06-28 20:25:40|13600.72|13480.72|13600.05|13480.05|13600.73|13480.73|13599.94|13479.94|10
1624911950000|2021-06-28 20:25:50|13600.1|13480.1|13599.38|13479.38|13600.1|13480.1|13599.19|13479.19|10
1624911960000|2021-06-28 20:26:00|13599.41|13479.41|13600.98|13480.98|13600.98|13480.98|13599.41|13479.41|8
1624911970000|2021-06-28 20:26:10|13601.02|13481.02|13601.14|13481.14|13601.51|13481.51|13601.02|13481.02|9
1624911980000|2021-06-28 20:26:20|13601.35|13481.35|13602.72|13482.72|13602.72|13482.72|13601.3|13481.3|10
1624911990000|2021-06-28 20:26:30|13602.67|13482.67|13603.04|13483.04|13603.04|13483.04|13602.67|13482.67|10
1624912000000|2021-06-28 20:26:40|13603.11|13483.11|13604.71|13484.71|13604.71|13484.71|13602.97|13482.97|10
1624912010000|2021-06-28 20:26:50|13605.16|13485.16|13608.76|13488.76|13608.76|13488.76|13605.16|13485.16|10
1624912020000|2021-06-28 20:27:00|13610.01|13490.01|13616.5|13496.5|13616.5|13496.5|13610.01|13490.01|10
1624912030000|2021-06-28 20:27:10|13616.65|13496.65|13617.72|13497.72|13617.9|13497.9|13616.65|13496.65|9
1624912040000|2021-06-28 20:27:20|13617.86|13497.86|13618.23|13498.23|13618.23|13498.23|13617.85|13497.85|8
1624912050000|2021-06-28 20:27:30|13618.67|13498.67|13621.63|13501.63|13621.63|13501.63|13618.67|13498.67|10
1624912060000|2021-06-28 20:27:40|13621.82|13501.82|13626.64|13506.64|13626.64|13506.64|13621.82|13501.82|10
1624912070000|2021-06-28 20:27:50|13627.85|13507.85|13629.94|13509.94|13629.94|13509.94|13627.85|13507.85|9
1624912080000|2021-06-28 20:28:00|13629.49|13509.49|13629.21|13509.21|13629.49|13509.49|13629.15|13509.15|9
1624912090000|2021-06-28 20:28:10|13629.14|13509.14|13630.5|13510.5|13630.69|13510.69|13628.82|13508.82|10
1624912100000|2021-06-28 20:28:20|13632.44|13512.44|13637.56|13517.56|13637.56|13517.56|13632.44|13512.44|9
1624912110000|2021-06-28 20:28:30|13638.1|13518.1|13647.3|13527.3|13647.3|13527.3|13638.1|13518.1|10
1624912120000|2021-06-28 20:28:40|13647.4|13527.4|13647.45|13527.45|13648.45|13528.45|13647.4|13527.4|10
1624912130000|2021-06-28 20:28:50|13647.46|13527.46|13646.33|13526.33|13647.65|13527.65|13646.22|13526.22|9
1624912140000|2021-06-28 20:29:00|13646.14|13526.14|13649.52|13529.52|13649.52|13529.52|13645.97|13525.97|10
1624912150000|2021-06-28 20:29:10|13649.73|13529.73|13654.02|13534.02|13654.58|13534.58|13649.73|13529.73|10
1624912160000|2021-06-28 20:29:20|13653.49|13533.49|13655.27|13535.27|13655.27|13535.27|13653.33|13533.33|9
1624912170000|2021-06-28 20:29:30|13655.68|13535.68|13657.76|13537.76|13657.98|13537.98|13655.68|13535.68|10
1624912180000|2021-06-28 20:29:40|13657.75|13537.75|13661.16|13541.16|13661.21|13541.21|13657.75|13537.75|10
1624912190000|2021-06-28 20:29:50|13661.06|13541.06|13662.63|13542.63|13662.78|13542.78|13661.06|13541.06|10
1624912200000|2021-06-28 20:30:00|13662.83|13542.83|13664.72|13544.72|13664.72|13544.72|13662.83|13542.83|10
1624912210000|2021-06-28 20:30:10|13665|13545|13668.89|13548.89|13668.89|13548.89|13665|13545|9
1624912220000|2021-06-28 20:30:20|13669.2|13549.2|13677.43|13557.43|13677.43|13557.43|13669.2|13549.2|10
1624912230000|2021-06-28 20:30:30|13677.98|13557.98|13676.37|13556.37|13677.98|13557.98|13676.37|13556.37|10
1624912240000|2021-06-28 20:30:40|13676.53|13556.53|13674.56|13554.56|13676.57|13556.57|13674.56|13554.56|9
1624912250000|2021-06-28 20:30:50|13673.73|13553.73|13671.01|13551.01|13673.73|13553.73|13671.01|13551.01|9
1624912260000|2021-06-28 20:31:00|13671.5|13551.5|13668.97|13548.97|13671.5|13551.5|13668.66|13548.66|9
1624912270000|2021-06-28 20:31:10|13669.23|13549.23|13668.87|13548.87|13669.23|13549.23|13668.17|13548.17|10
1624912280000|2021-06-28 20:31:20|13668.8|13548.8|13669.46|13549.46|13669.46|13549.46|13668.8|13548.8|8
1624912290000|2021-06-28 20:31:30|13670.07|13550.07|13669.69|13549.69|13670.66|13550.66|13668.97|13548.97|10
1624912300000|2021-06-28 20:31:40|13669.83|13549.83|13671.07|13551.07|13671.22|13551.22|13669.83|13549.83|10
1624912310000|2021-06-28 20:31:50|13670.86|13550.86|13672.31|13552.31|13672.31|13552.31|13670.86|13550.86|10
1624912320000|2021-06-28 20:32:00|13672.56|13552.56|13670.23|13550.23|13672.56|13552.56|13670.23|13550.23|9
1624912330000|2021-06-28 20:32:10|13670.35|13550.35|13668.08|13548.08|13670.35|13550.35|13668.08|13548.08|10
1624912340000|2021-06-28 20:32:20|13668.16|13548.16|13668.35|13548.35|13668.46|13548.46|13668.16|13548.16|10
1624912350000|2021-06-28 20:32:30|13668.02|13548.02|13666.93|13546.93|13668.02|13548.02|13666.38|13546.38|10
1624912360000|2021-06-28 20:32:40|13668.17|13548.17|13669.27|13549.27|13669.27|13549.27|13668.17|13548.17|8
1624912370000|2021-06-28 20:32:50|13669.74|13549.74|13671.03|13551.03|13671.11|13551.11|13669.59|13549.59|10
1624912380000|2021-06-28 20:33:00|13671.63|13551.63|13672.11|13552.11|13672.11|13552.11|13671.6|13551.6|9
1624912390000|2021-06-28 20:33:10|13672.22|13552.22|13672.53|13552.53|13672.63|13552.63|13672.22|13552.22|10
1624912400000|2021-06-28 20:33:20|13672.59|13552.59|13671.72|13551.72|13672.59|13552.59|13671.72|13551.72|9
1624912410000|2021-06-28 20:33:30|13671.19|13551.19|13670.49|13550.49|13671.19|13551.19|13670.36|13550.36|9
1624912420000|2021-06-28 20:33:40|13670.35|13550.35|13671.02|13551.02|13671.39|13551.39|13670.35|13550.35|9
1624912430000|2021-06-28 20:33:50|13670.89|13550.89|13671.99|13551.99|13671.99|13551.99|13670.55|13550.55|9
1624912440000|2021-06-28 20:34:00|13672.18|13552.18|13674.48|13554.48|13674.48|13554.48|13672.18|13552.18|8
1624912450000|2021-06-28 20:34:10|13674.49|13554.49|13675.22|13555.22|13675.22|13555.22|13674.29|13554.29|9
1624912460000|2021-06-28 20:34:20|13675.23|13555.23|13677.35|13557.35|13677.35|13557.35|13675.23|13555.23|10
1624912470000|2021-06-28 20:34:30|13677.8|13557.8|13682.16|13562.16|13682.32|13562.32|13677.8|13557.8|9
1624912480000|2021-06-28 20:34:40|13683.17|13563.17|13684.4|13564.4|13684.4|13564.4|13682.84|13562.84|10
1624912490000|2021-06-28 20:34:50|13685.5|13565.5|13689.46|13569.46|13689.46|13569.46|13685.5|13565.5|10
1624912500000|2021-06-28 20:35:00|13690.3|13570.3|13698.1|13578.1|13698.1|13578.1|13690.3|13570.3|10
1624912510000|2021-06-28 20:35:10|13697.27|13577.27|13701.07|13581.07|13701.24|13581.24|13696.97|13576.97|10
1624912520000|2021-06-28 20:35:20|13701.13|13581.13|13703.29|13583.29|13703.29|13583.29|13700.76|13580.76|10
1624912530000|2021-06-28 20:35:30|13702.51|13582.51|13708.29|13588.29|13708.29|13588.29|13702.51|13582.51|10
1624912540000|2021-06-28 20:35:40|13709.93|13589.93|13714.21|13594.21|13714.21|13594.21|13709.93|13589.93|10
1624912550000|2021-06-28 20:35:50|13714.33|13594.33|13718.93|13598.93|13718.93|13598.93|13714.33|13594.33|10
1624912560000|2021-06-28 20:36:00|13719.45|13599.45|13731.33|13611.33|13731.33|13611.33|13719.45|13599.45|10
1624912570000|2021-06-28 20:36:10|13732.56|13612.56|13733.36|13613.36|13733.59|13613.59|13732.56|13612.56|9
1624912580000|2021-06-28 20:36:20|13733.48|13613.48|13732.94|13612.94|13733.84|13613.84|13732.77|13612.77|10
1624912590000|2021-06-28 20:36:30|13732.83|13612.83|13729.86|13609.86|13732.83|13612.83|13729.86|13609.86|8
1624912600000|2021-06-28 20:36:40|13729.56|13609.56|13729.58|13609.58|13729.58|13609.58|13728.21|13608.21|9
1624912610000|2021-06-28 20:36:50|13730.17|13610.17|13732.4|13612.4|13732.4|13612.4|13730.17|13610.17|9
1624912620000|2021-06-28 20:37:00|13732.38|13612.38|13740.33|13620.33|13740.33|13620.33|13732.38|13612.38|10
1624912630000|2021-06-28 20:37:10|13740.67|13620.67|13740.43|13620.43|13742.09|13622.09|13740.43|13620.43|10
1624912640000|2021-06-28 20:37:20|13740.49|13620.49|13739.26|13619.26|13740.49|13620.49|13738.54|13618.54|10
1624912650000|2021-06-28 20:37:30|13738.89|13618.89|13737.67|13617.67|13739|13619|13737.43|13617.43|10
1624912660000|2021-06-28 20:37:40|13738.15|13618.15|13738.08|13618.08|13738.62|13618.62|13737.93|13617.93|9
1624912670000|2021-06-28 20:37:50|13737.95|13617.95|13736.3|13616.3|13737.95|13617.95|13735.13|13615.13|10
1624912680000|2021-06-28 20:38:00|13736.28|13616.28|13734.59|13614.59|13736.28|13616.28|13734.59|13614.59|10
1624912690000|2021-06-28 20:38:10|13734.6|13614.6|13732.59|13612.59|13734.6|13614.6|13732.59|13612.59|9
1624912700000|2021-06-28 20:38:20|13732.4|13612.4|13726.47|13606.47|13732.4|13612.4|13726.47|13606.47|10
1624912710000|2021-06-28 20:38:30|13724.88|13604.88|13725.02|13605.02|13725.3|13605.3|13724.64|13604.64|10
1624912720000|2021-06-28 20:38:40|13725.19|13605.19|13727.62|13607.62|13727.62|13607.62|13725.19|13605.19|10
1624912730000|2021-06-28 20:38:50|13727.52|13607.52|13725.44|13605.44|13727.6|13607.6|13725.44|13605.44|10
1624912740000|2021-06-28 20:39:00|13725.37|13605.37|13721.28|13601.28|13725.49|13605.49|13721.28|13601.28|10
1624912750000|2021-06-28 20:39:10|13720.67|13600.67|13719.08|13599.08|13720.67|13600.67|13719.07|13599.07|10
1624912760000|2021-06-28 20:39:20|13718.79|13598.79|13713.48|13593.48|13718.79|13598.79|13713.48|13593.48|10
1624912770000|2021-06-28 20:39:30|13713.22|13593.22|13711.73|13591.73|13713.22|13593.22|13711.73|13591.73|9
1624912780000|2021-06-28 20:39:40|13711.45|13591.45|13709.2|13589.2|13711.48|13591.48|13709.17|13589.17|10
1624912790000|2021-06-28 20:39:50|13709.29|13589.29|13710.91|13590.91|13710.91|13590.91|13709.1|13589.1|10
1624912800000|2021-06-28 20:40:00|13710.8|13590.8|13712.31|13592.31|13712.31|13592.31|13710.8|13590.8|10
1624912810000|2021-06-28 20:40:10|13712.34|13592.34|13710.86|13590.86|13712.34|13592.34|13710.86|13590.86|10
1624912820000|2021-06-28 20:40:20|13710.82|13590.82|13709.16|13589.16|13710.82|13590.82|13708.94|13588.94|9
1624912830000|2021-06-28 20:40:30|13708.64|13588.64|13709.33|13589.33|13709.33|13589.33|13708.6|13588.6|10
1624912840000|2021-06-28 20:40:40|13709.92|13589.92|13709.83|13589.83|13710.46|13590.46|13709.72|13589.72|9
1624912850000|2021-06-28 20:40:50|13710.34|13590.34|13708.22|13588.22|13710.81|13590.81|13708.22|13588.22|10
1624912860000|2021-06-28 20:41:00|13708.15|13588.15|13706.52|13586.52|13708.15|13588.15|13706.52|13586.52|9
1624912870000|2021-06-28 20:41:10|13706.45|13586.45|13705.95|13585.95|13706.64|13586.64|13705.56|13585.56|8
1624912880000|2021-06-28 20:41:20|13706.02|13586.02|13706.21|13586.21|13707.43|13587.43|13706.02|13586.02|10
1624912890000|2021-06-28 20:41:30|13706.13|13586.13|13705.61|13585.61|13706.13|13586.13|13705.54|13585.54|7
1624912900000|2021-06-28 20:41:40|13705.62|13585.62|13704.92|13584.92|13705.62|13585.62|13704.71|13584.71|8
1624912910000|2021-06-28 20:41:50|13705.22|13585.22|13708.55|13588.55|13708.55|13588.55|13705.22|13585.22|8
1624912920000|2021-06-28 20:42:00|13708.68|13588.68|13710.36|13590.36|13710.36|13590.36|13708.68|13588.68|8
1624912930000|2021-06-28 20:42:10|13710.49|13590.49|13711.59|13591.59|13711.59|13591.59|13710.49|13590.49|10
1624912940000|2021-06-28 20:42:20|13711.51|13591.51|13712.45|13592.45|13712.45|13592.45|13711.51|13591.51|10
1624912950000|2021-06-28 20:42:30|13712.43|13592.43|13712.77|13592.77|13712.83|13592.83|13712.43|13592.43|7
1624912960000|2021-06-28 20:42:40|13712.7|13592.7|13716.82|13596.82|13716.82|13596.82|13712.7|13592.7|8
1624912970000|2021-06-28 20:42:50|13716.95|13596.95|13721.38|13601.38|13721.38|13601.38|13716.95|13596.95|10
1624912980000|2021-06-28 20:43:00|13721.56|13601.56|13722.48|13602.48|13723.22|13603.22|13721.56|13601.56|10
1624912990000|2021-06-28 20:43:10|13722.1|13602.1|13720.85|13600.85|13722.1|13602.1|13720.85|13600.85|10
1624913000000|2021-06-28 20:43:20|13720.32|13600.32|13719.88|13599.88|13720.32|13600.32|13719.67|13599.67|9
1624913010000|2021-06-28 20:43:30|13719.97|13599.97|13720.21|13600.21|13720.21|13600.21|13719.69|13599.69|9
1624913020000|2021-06-28 20:43:40|13720.24|13600.24|13721.28|13601.28|13721.33|13601.33|13720.24|13600.24|10
1624913030000|2021-06-28 20:43:50|13721.26|13601.26|13723.51|13603.51|13724|13604|13721.26|13601.26|10
1624913040000|2021-06-28 20:44:00|13723.73|13603.73|13722.15|13602.15|13723.73|13603.73|13722.15|13602.15|10
1624913050000|2021-06-28 20:44:10|13722.28|13602.28|13721.57|13601.57|13722.28|13602.28|13721.4|13601.4|9
1624913060000|2021-06-28 20:44:20|13721.69|13601.69|13723.35|13603.35|13724.22|13604.22|13721.55|13601.55|10
1624913070000|2021-06-28 20:44:30|13722.53|13602.53|13719.72|13599.72|13722.53|13602.53|13719.72|13599.72|10
1624913080000|2021-06-28 20:44:40|13719.84|13599.84|13717.95|13597.95|13719.84|13599.84|13717.61|13597.61|9
1624913090000|2021-06-28 20:44:50|13717.66|13597.66|13717.12|13597.12|13717.82|13597.82|13716.99|13596.99|9
1624913100000|2021-06-28 20:45:00|13717.04|13597.04|13717.33|13597.33|13717.33|13597.33|13716.66|13596.66|8
1624913110000|2021-06-28 20:45:10|13717.55|13597.55|13718.66|13598.66|13718.66|13598.66|13717.54|13597.54|10
1624913120000|2021-06-28 20:45:20|13718.67|13598.67|13719.86|13599.86|13719.86|13599.86|13718.65|13598.65|9
1624913130000|2021-06-28 20:45:30|13720.05|13600.05|13720.01|13600.01|13720.37|13600.37|13719.22|13599.22|9
1624913140000|2021-06-28 20:45:40|13719.9|13599.9|13719.72|13599.72|13720.61|13600.61|13719.53|13599.53|10
1624913150000|2021-06-28 20:45:50|13719.88|13599.88|13717.74|13597.74|13719.88|13599.88|13717.74|13597.74|9
1624913160000|2021-06-28 20:46:00|13717.45|13597.45|13716.61|13596.61|13717.49|13597.49|13716.61|13596.61|7
1624913170000|2021-06-28 20:46:10|13716.48|13596.48|13712.88|13592.88|13716.48|13596.48|13712.88|13592.88|8
1624913180000|2021-06-28 20:46:20|13711.39|13591.39|13705.35|13585.35|13711.39|13591.39|13705.35|13585.35|10
1624913190000|2021-06-28 20:46:30|13705.11|13585.11|13703.62|13583.62|13705.11|13585.11|13703.56|13583.56|6
1624913200000|2021-06-28 20:46:40|13702.34|13582.34|13700.53|13580.53|13702.34|13582.34|13700.53|13580.53|8
1624913210000|2021-06-28 20:46:50|13699.51|13579.51|13698.76|13578.76|13699.51|13579.51|13698.5|13578.5|10
1624913220000|2021-06-28 20:47:00|13698.72|13578.72|13698.99|13578.99|13698.99|13578.99|13698.64|13578.64|9
1624913230000|2021-06-28 20:47:10|13699.05|13579.05|13700.07|13580.07|13700.07|13580.07|13699.05|13579.05|9
1624913240000|2021-06-28 20:47:20|13700.25|13580.25|13700.16|13580.16|13700.25|13580.25|13699.84|13579.84|10
1624913250000|2021-06-28 20:47:30|13700.72|13580.72|13703.18|13583.18|13703.18|13583.18|13700.72|13580.72|9
1624913260000|2021-06-28 20:47:40|13703.64|13583.64|13702.81|13582.81|13703.66|13583.66|13702.81|13582.81|10
1624913270000|2021-06-28 20:47:50|13702.61|13582.61|13702.94|13582.94|13703.05|13583.05|13702.44|13582.44|8
1624913280000|2021-06-28 20:48:00|13703.08|13583.08|13703.72|13583.72|13703.72|13583.72|13702.16|13582.16|10
1624913290000|2021-06-28 20:48:10|13703.64|13583.64|13704.85|13584.85|13704.85|13584.85|13703.64|13583.64|9
1624913300000|2021-06-28 20:48:20|13704.83|13584.83|13705.03|13585.03|13705.03|13585.03|13704.42|13584.42|8
1624913310000|2021-06-28 20:48:30|13705.15|13585.15|13706.59|13586.59|13706.59|13586.59|13705.15|13585.15|10
1624913320000|2021-06-28 20:48:40|13706.4|13586.4|13706.48|13586.48|13706.6|13586.6|13706.18|13586.18|9
1624913330000|2021-06-28 20:48:50|13706.43|13586.43|13705.6|13585.6|13706.7|13586.7|13705.6|13585.6|10
1624913340000|2021-06-28 20:49:00|13705.26|13585.26|13702.41|13582.41|13705.26|13585.26|13702.41|13582.41|10
1624913350000|2021-06-28 20:49:10|13701.85|13581.85|13700.16|13580.16|13701.85|13581.85|13699.88|13579.88|10
1624913360000|2021-06-28 20:49:20|13700.32|13580.32|13699.05|13579.05|13700.32|13580.32|13699.04|13579.04|10
1624913370000|2021-06-28 20:49:30|13698.91|13578.91|13699.24|13579.24|13699.24|13579.24|13698.58|13578.58|7
1624913380000|2021-06-28 20:49:40|13699.38|13579.38|13698.18|13578.18|13699.43|13579.43|13697.98|13577.98|9
1624913390000|2021-06-28 20:49:50|13698.12|13578.12|13695.19|13575.19|13698.12|13578.12|13695.19|13575.19|10
1624913400000|2021-06-28 20:50:00|13694.46|13574.46|13691.22|13571.22|13694.46|13574.46|13691.22|13571.22|8
1624913410000|2021-06-28 20:50:10|13690.68|13570.68|13690.71|13570.71|13690.76|13570.76|13689.81|13569.81|9
1624913420000|2021-06-28 20:50:20|13690.55|13570.55|13691.07|13571.07|13691.26|13571.26|13689.92|13569.92|10
1624913430000|2021-06-28 20:50:30|13691.11|13571.11|13693.73|13573.73|13693.73|13573.73|13691.03|13571.03|8
1624913440000|2021-06-28 20:50:40|13693.65|13573.65|13694.75|13574.75|13694.95|13574.95|13693.61|13573.61|9
1624913450000|2021-06-28 20:50:50|13694.65|13574.65|13694.79|13574.79|13695.13|13575.13|13694.32|13574.32|10
1624913460000|2021-06-28 20:51:00|13694.95|13574.95|13695.06|13575.06|13695.06|13575.06|13694.85|13574.85|8
1624913470000|2021-06-28 20:51:10|13695.07|13575.07|13693.02|13573.02|13695.07|13575.07|13692.99|13572.99|10
1624913480000|2021-06-28 20:51:20|13692.98|13572.98|13692.22|13572.22|13693.08|13573.08|13692.22|13572.22|10
1624913490000|2021-06-28 20:51:30|13692.18|13572.18|13691.49|13571.49|13692.19|13572.19|13691.11|13571.11|9
1624913500000|2021-06-28 20:51:40|13691.4|13571.4|13690.1|13570.1|13691.4|13571.4|13689.98|13569.98|9
1624913510000|2021-06-28 20:51:50|13690.24|13570.24|13690.51|13570.51|13690.51|13570.51|13689.97|13569.97|6
1624913520000|2021-06-28 20:52:00|13690.49|13570.49|13690.09|13570.09|13690.94|13570.94|13690.09|13570.09|8
1624913530000|2021-06-28 20:52:10|13689.65|13569.65|13689.49|13569.49|13689.65|13569.65|13688.74|13568.74|10
1624913540000|2021-06-28 20:52:20|13689.68|13569.68|13688.38|13568.38|13689.77|13569.77|13688.38|13568.38|10
1624913550000|2021-06-28 20:52:30|13688.3|13568.3|13688.69|13568.69|13688.69|13568.69|13688.3|13568.3|8
1624913560000|2021-06-28 20:52:40|13688.6|13568.6|13688.76|13568.76|13688.86|13568.86|13688.25|13568.25|10
1624913570000|2021-06-28 20:52:50|13688.79|13568.79|13689.78|13569.78|13689.78|13569.78|13688.79|13568.79|10
1624913580000|2021-06-28 20:53:00|13689.82|13569.82|13692.19|13572.19|13692.19|13572.19|13689.82|13569.82|10
1624913590000|2021-06-28 20:53:10|13692.21|13572.21|13693.53|13573.53|13693.53|13573.53|13692.21|13572.21|10
1624913600000|2021-06-28 20:53:20|13693.48|13573.48|13700.62|13580.62|13700.62|13580.62|13693.48|13573.48|10
1624913610000|2021-06-28 20:53:30|13700.87|13580.87|13704.5|13584.5|13704.5|13584.5|13700.87|13580.87|8
1624913620000|2021-06-28 20:53:40|13705.63|13585.63|13709.12|13589.12|13709.24|13589.24|13705.63|13585.63|10
1624913630000|2021-06-28 20:53:50|13709.39|13589.39|13711.89|13591.89|13711.89|13591.89|13709.39|13589.39|9
1624913640000|2021-06-28 20:54:00|13712.03|13592.03|13710.55|13590.55|13712.03|13592.03|13710.55|13590.55|8
1624913650000|2021-06-28 20:54:10|13710.13|13590.13|13707.5|13587.5|13710.13|13590.13|13707.5|13587.5|10
1624913660000|2021-06-28 20:54:20|13706.42|13586.42|13705.04|13585.04|13706.6|13586.6|13705.04|13585.04|10
1624913670000|2021-06-28 20:54:30|13705.34|13585.34|13706.13|13586.13|13706.51|13586.51|13705.34|13585.34|10
1624913680000|2021-06-28 20:54:40|13706.16|13586.16|13706.51|13586.51|13706.72|13586.72|13706.15|13586.15|10
1624913690000|2021-06-28 20:54:50|13706.41|13586.41|13703.1|13583.1|13706.41|13586.41|13702.92|13582.92|10
1624913700000|2021-06-28 20:55:00|13703.27|13583.27|13702.1|13582.1|13703.27|13583.27|13701.92|13581.92|10
1624913710000|2021-06-28 20:55:10|13702.04|13582.04|13700.58|13580.58|13702.06|13582.06|13700.58|13580.58|10
1624913720000|2021-06-28 20:55:20|13700.02|13580.02|13698.54|13578.54|13700.02|13580.02|13698.3|13578.3|9
1624913730000|2021-06-28 20:55:30|13698.38|13578.38|13698.47|13578.47|13698.47|13578.47|13697.85|13577.85|10
1624913740000|2021-06-28 20:55:40|13698.49|13578.49|13699.29|13579.29|13699.39|13579.39|13698.49|13578.49|8
1624913750000|2021-06-28 20:55:50|13699.27|13579.27|13699.55|13579.55|13699.93|13579.93|13699.27|13579.27|10
1624913760000|2021-06-28 20:56:00|13699.89|13579.89|13698.25|13578.25|13699.89|13579.89|13698.18|13578.18|8
1624913770000|2021-06-28 20:56:10|13700.99|13580.99|13716.96|13596.96|13716.96|13596.96|13700.99|13580.99|10
1624913780000|2021-06-28 20:56:20|13719.1|13599.1|13727.39|13607.39|13727.39|13607.39|13719.1|13599.1|10
1624913790000|2021-06-28 20:56:30|13727.6|13607.6|13738.74|13618.74|13738.74|13618.74|13727.6|13607.6|10
1624913800000|2021-06-28 20:56:40|13739.7|13619.7|13749.04|13629.04|13749.04|13629.04|13739.7|13619.7|10
1624913810000|2021-06-28 20:56:50|13751.35|13631.35|13760.78|13640.78|13760.78|13640.78|13751.35|13631.35|10
1624913820000|2021-06-28 20:57:00|13761.23|13641.23|13768.08|13648.08|13769.02|13649.02|13761.23|13641.23|10
1624913830000|2021-06-28 20:57:10|13768.09|13648.09|13760.71|13640.71|13768.09|13648.09|13760.71|13640.71|10
1624913840000|2021-06-28 20:57:20|13760.66|13640.66|13762.63|13642.63|13762.63|13642.63|13760.5|13640.5|10
1624913850000|2021-06-28 20:57:30|13763.29|13643.29|13760.35|13640.35|13763.29|13643.29|13759.93|13639.93|10
1624913860000|2021-06-28 20:57:40|13760.05|13640.05|13758.72|13638.72|13760.15|13640.15|13758.72|13638.72|10
1624913870000|2021-06-28 20:57:50|13758.43|13638.43|13759.92|13639.92|13759.92|13639.92|13758.43|13638.43|10
1624913880000|2021-06-28 20:58:00|13760.18|13640.18|13761.01|13641.01|13761.72|13641.72|13760.18|13640.18|9
1624913890000|2021-06-28 20:58:10|13761.18|13641.18|13763.18|13643.18|13763.33|13643.33|13761.13|13641.13|10
1624913900000|2021-06-28 20:58:20|13763.61|13643.61|13765.06|13645.06|13765.54|13645.54|13763.61|13643.61|10
1624913910000|2021-06-28 20:58:30|13765.14|13645.14|13763.14|13643.14|13765.37|13645.37|13763.14|13643.14|10
1624913920000|2021-06-28 20:58:40|13762.84|13642.84|13761.76|13641.76|13763.26|13643.26|13761.76|13641.76|10
1624913930000|2021-06-28 20:58:50|13761.68|13641.68|13760.48|13640.48|13762.1|13642.1|13760.48|13640.48|9
1624913940000|2021-06-28 20:59:00|13760.32|13640.32|13758.68|13638.68|13760.32|13640.32|13758.68|13638.68|10
1624913950000|2021-06-28 20:59:10|13758.48|13638.48|13757.78|13637.78|13758.49|13638.49|13757.78|13637.78|9
1624913960000|2021-06-28 20:59:20|13756.36|13636.36|13750.61|13630.61|13756.36|13636.36|13750.5|13630.5|10
1624913970000|2021-06-28 20:59:30|13749.43|13629.43|13747|13627|13749.43|13629.43|13747|13627|9
1624913980000|2021-06-28 20:59:40|13746.57|13626.57|13745.46|13625.46|13746.57|13626.57|13745.29|13625.29|10
1624913990000|2021-06-28 20:59:50|13745.42|13625.42|13742.93|13622.93|13745.42|13625.42|13742.93|13622.93|10
1624914000000|2021-06-28 21:00:00|13742.92|13622.92|13744.39|13624.39|13744.39|13624.39|13742.66|13622.66|10
1624914010000|2021-06-28 21:00:10|13744.8|13624.8|13748.59|13628.59|13748.59|13628.59|13744.8|13624.8|9
1624914020000|2021-06-28 21:00:20|13748.77|13628.77|13749.3|13629.3|13749.71|13629.71|13748.77|13628.77|9
1624914030000|2021-06-28 21:00:30|13750.79|13630.79|13747.91|13627.91|13750.79|13630.79|13747.64|13627.64|9
1624914040000|2021-06-28 21:00:40|13747.43|13627.43|13744.85|13624.85|13747.43|13627.43|13744.83|13624.83|10
1624914050000|2021-06-28 21:00:50|13744.61|13624.61|13744.07|13624.07|13745.05|13625.05|13743.9|13623.9|9
1624914060000|2021-06-28 21:01:00|13743.95|13623.95|13744.76|13624.76|13744.76|13624.76|13743.88|13623.88|8
1624914070000|2021-06-28 21:01:10|13744.85|13624.85|13744.38|13624.38|13744.85|13624.85|13744.22|13624.22|9
1624914080000|2021-06-28 21:01:20|13744.36|13624.36|13742.04|13622.04|13744.36|13624.36|13742.04|13622.04|10
1624914090000|2021-06-28 21:01:30|13741.94|13621.94|13741.36|13621.36|13741.94|13621.94|13741.36|13621.36|10
1624914100000|2021-06-28 21:01:40|13741.35|13621.35|13739.81|13619.81|13741.35|13621.35|13739.81|13619.81|9
1624914110000|2021-06-28 21:01:50|13738.1|13618.1|13735.94|13615.94|13738.1|13618.1|13735.92|13615.92|10
1624914120000|2021-06-28 21:02:00|13735.67|13615.67|13735.53|13615.53|13736.3|13616.3|13735.53|13615.53|10
1624914130000|2021-06-28 21:02:10|13735.75|13615.75|13734.42|13614.42|13735.75|13615.75|13734.36|13614.36|10
1624914140000|2021-06-28 21:02:20|13734.38|13614.38|13732.43|13612.43|13734.38|13614.38|13732.43|13612.43|10
1624914150000|2021-06-28 21:02:30|13732.84|13612.84|13731.41|13611.41|13732.84|13612.84|13731.19|13611.19|10
1624914160000|2021-06-28 21:02:40|13731.26|13611.26|13732.15|13612.15|13732.15|13612.15|13731.26|13611.26|8
1624914170000|2021-06-28 21:02:50|13732.29|13612.29|13731.33|13611.33|13732.29|13612.29|13731.33|13611.33|9
1624914180000|2021-06-28 21:03:00|13731.22|13611.22|13731.17|13611.17|13731.51|13611.51|13730.94|13610.94|10
1624914190000|2021-06-28 21:03:10|13731.19|13611.19|13729.84|13609.84|13731.48|13611.48|13729.84|13609.84|8
1624914200000|2021-06-28 21:03:20|13730.19|13610.19|13727.77|13607.77|13730.19|13610.19|13727.59|13607.59|10
1624914210000|2021-06-28 21:03:30|13727.26|13607.26|13725.33|13605.33|13727.45|13607.45|13725.33|13605.33|10
1624914220000|2021-06-28 21:03:40|13725.3|13605.3|13724.32|13604.32|13725.38|13605.38|13724.32|13604.32|10
1624914230000|2021-06-28 21:03:50|13724.14|13604.14|13719.18|13599.18|13724.14|13604.14|13719.18|13599.18|10
1624914240000|2021-06-28 21:04:00|13719.61|13599.61|13717.34|13597.34|13719.61|13599.61|13717.16|13597.16|9
1624914250000|2021-06-28 21:04:10|13717.78|13597.78|13718.95|13598.95|13718.95|13598.95|13717.78|13597.78|10
1624914260000|2021-06-28 21:04:20|13719.31|13599.31|13720.05|13600.05|13720.07|13600.07|13719.11|13599.11|10
1624914270000|2021-06-28 21:04:30|13720.19|13600.19|13722.78|13602.78|13722.78|13602.78|13720.19|13600.19|10
1624914280000|2021-06-28 21:04:40|13723.47|13603.47|13723.07|13603.07|13723.59|13603.59|13723.01|13603.01|10
1624914290000|2021-06-28 21:04:50|13723.36|13603.36|13723.94|13603.94|13724.04|13604.04|13723.05|13603.05|10
1624914300000|2021-06-28 21:05:00|13724.25|13604.25|13722.93|13602.93|13724.25|13604.25|13722.88|13602.88|8
1624914310000|2021-06-28 21:05:10|13722.91|13602.91|13721.76|13601.76|13722.91|13602.91|13721.29|13601.29|8
1624914320000|2021-06-28 21:05:20|13721.75|13601.75|13721.39|13601.39|13721.83|13601.83|13721.39|13601.39|9
1624914330000|2021-06-28 21:05:30|13721.7|13601.7|13721.02|13601.02|13721.84|13601.84|13720.85|13600.85|10
1624914340000|2021-06-28 21:05:40|13721.05|13601.05|13718.38|13598.38|13721.05|13601.05|13718.38|13598.38|9
1624914350000|2021-06-28 21:05:50|13718.35|13598.35|13718.87|13598.87|13718.87|13598.87|13718.35|13598.35|7
1624914360000|2021-06-28 21:06:00|13718.41|13598.41|13717.55|13597.55|13718.41|13598.41|13717.55|13597.55|7
1624914370000|2021-06-28 21:06:10|13717.59|13597.59|13716.1|13596.1|13717.59|13597.59|13715.6|13595.6|10
1624914380000|2021-06-28 21:06:20|13716.09|13596.09|13717.88|13597.88|13717.9|13597.9|13716.09|13596.09|8
1624914390000|2021-06-28 21:06:30|13718.04|13598.04|13718.4|13598.4|13718.79|13598.79|13718.04|13598.04|8
1624914400000|2021-06-28 21:06:40|13718.67|13598.67|13719.7|13599.7|13719.7|13599.7|13718.58|13598.58|8
1624914410000|2021-06-28 21:06:50|13719.72|13599.72|13719.58|13599.58|13719.73|13599.73|13719.36|13599.36|9
1624914420000|2021-06-28 21:07:00|13719.67|13599.67|13723.25|13603.25|13723.25|13603.25|13719.67|13599.67|10
1624914430000|2021-06-28 21:07:10|13723.87|13603.87|13727.35|13607.35|13727.35|13607.35|13723.76|13603.76|9
1624914440000|2021-06-28 21:07:20|13728.36|13608.36|13731.32|13611.32|13731.32|13611.32|13728.36|13608.36|10
1624914450000|2021-06-28 21:07:30|13731.71|13611.71|13731.33|13611.33|13732.7|13612.7|13731.33|13611.33|9
1624914460000|2021-06-28 21:07:40|13730.95|13610.95|13733.73|13613.73|13733.73|13613.73|13730.48|13610.48|10
1624914470000|2021-06-28 21:07:50|13733.53|13613.53|13734.74|13614.74|13734.78|13614.78|13733.4|13613.4|10
1624914480000|2021-06-28 21:08:00|13735.05|13615.05|13738.61|13618.61|13738.71|13618.71|13734.99|13614.99|9
1624914490000|2021-06-28 21:08:10|13739.11|13619.11|13738.41|13618.41|13739.82|13619.82|13738.41|13618.41|9
1624914500000|2021-06-28 21:08:20|13738.39|13618.39|13738.53|13618.53|13738.53|13618.53|13737.86|13617.86|10
1624914510000|2021-06-28 21:08:30|13738.38|13618.38|13739.22|13619.22|13739.35|13619.35|13738.38|13618.38|10
1624914520000|2021-06-28 21:08:40|13739.24|13619.24|13740.14|13620.14|13740.14|13620.14|13738.93|13618.93|9
1624914530000|2021-06-28 21:08:50|13740.06|13620.06|13740.54|13620.54|13740.54|13620.54|13739.84|13619.84|7
1624914540000|2021-06-28 21:09:00|13740.34|13620.34|13740.35|13620.35|13740.51|13620.51|13739.84|13619.84|10
1624914550000|2021-06-28 21:09:10|13740.97|13620.97|13742.98|13622.98|13742.98|13622.98|13740.87|13620.87|10
1624914560000|2021-06-28 21:09:20|13743.05|13623.05|13744.36|13624.36|13744.43|13624.43|13743.02|13623.02|9
1624914570000|2021-06-28 21:09:30|13744.46|13624.46|13742.73|13622.73|13744.46|13624.46|13742.73|13622.73|8
1624914580000|2021-06-28 21:09:40|13742.64|13622.64|13740.31|13620.31|13742.64|13622.64|13740.31|13620.31|9
1624914590000|2021-06-28 21:09:50|13739.83|13619.83|13739.07|13619.07|13739.94|13619.94|13739.07|13619.07|10
1624914600000|2021-06-28 21:10:00|13739.11|13619.11|13744.9|13624.9|13744.9|13624.9|13739.11|13619.11|10
1624914610000|2021-06-28 21:10:10|13745.09|13625.09|13747.24|13627.24|13747.25|13627.25|13745.09|13625.09|10
1624914620000|2021-06-28 21:10:20|13747.16|13627.16|13749.19|13629.19|13749.49|13629.49|13747.13|13627.13|10
1624914630000|2021-06-28 21:10:30|13749.48|13629.48|13747.75|13627.75|13749.48|13629.48|13747.75|13627.75|10
1624914640000|2021-06-28 21:10:40|13747.82|13627.82|13746.21|13626.21|13747.82|13627.82|13746.21|13626.21|10
1624914650000|2021-06-28 21:10:50|13746.11|13626.11|13745.77|13625.77|13746.11|13626.11|13745.16|13625.16|10
1624914660000|2021-06-28 21:11:00|13745.8|13625.8|13742.88|13622.88|13746.15|13626.15|13742.88|13622.88|10
1624914670000|2021-06-28 21:11:10|13742.78|13622.78|13742.67|13622.67|13743.33|13623.33|13742.67|13622.67|10
1624914680000|2021-06-28 21:11:20|13743.26|13623.26|13743.12|13623.12|13743.27|13623.27|13742.99|13622.99|10
1624914690000|2021-06-28 21:11:30|13742.89|13622.89|13744.17|13624.17|13744.17|13624.17|13742.89|13622.89|8
1624914700000|2021-06-28 21:11:40|13744.07|13624.07|13743.86|13623.86|13744.58|13624.58|13743.86|13623.86|10
1624914710000|2021-06-28 21:11:50|13743.84|13623.84|13743.43|13623.43|13743.84|13623.84|13743.26|13623.26|10
1624914720000|2021-06-28 21:12:00|13743.38|13623.38|13744.2|13624.2|13744.2|13624.2|13743.31|13623.31|9
1624914730000|2021-06-28 21:12:10|13744.25|13624.25|13745.42|13625.42|13745.42|13625.42|13744.25|13624.25|10
1624914740000|2021-06-28 21:12:20|13745.6|13625.6|13746.28|13626.28|13746.37|13626.37|13745.6|13625.6|9
1624914750000|2021-06-28 21:12:30|13746.38|13626.38|13743.22|13623.22|13746.38|13626.38|13743.22|13623.22|8
1624914760000|2021-06-28 21:12:40|13742.21|13622.21|13740.36|13620.36|13742.21|13622.21|13740.34|13620.34|10
1624914770000|2021-06-28 21:12:50|13740.29|13620.29|13739.65|13619.65|13740.82|13620.82|13739.42|13619.42|9
1624914780000|2021-06-28 21:13:00|13740.01|13620.01|13739.15|13619.15|13740.01|13620.01|13739.05|13619.05|10
1624914790000|2021-06-28 21:13:10|13739|13619|13736.93|13616.93|13739|13619|13736.85|13616.85|10
1624914800000|2021-06-28 21:13:20|13737.01|13617.01|13737.79|13617.79|13737.79|13617.79|13737.01|13617.01|10
1624914810000|2021-06-28 21:13:30|13737.44|13617.44|13736.51|13616.51|13737.67|13617.67|13736.51|13616.51|9
1624914820000|2021-06-28 21:13:40|13736.25|13616.25|13731.88|13611.88|13736.25|13616.25|13731.88|13611.88|10
1624914830000|2021-06-28 21:13:50|13731.57|13611.57|13731.51|13611.51|13731.57|13611.57|13730.9|13610.9|10
1624914840000|2021-06-28 21:14:00|13731.69|13611.69|13733.02|13613.02|13733.33|13613.33|13731.69|13611.69|8
1624914850000|2021-06-28 21:14:10|13733|13613|13732.36|13612.36|13733|13613|13732.36|13612.36|10
1624914860000|2021-06-28 21:14:20|13732.52|13612.52|13732.85|13612.85|13733.18|13613.18|13732.39|13612.39|8
1624914870000|2021-06-28 21:14:30|13732.9|13612.9|13732.91|13612.91|13733.07|13613.07|13732.9|13612.9|7
1624914880000|2021-06-28 21:14:40|13733.14|13613.14|13733.09|13613.09|13733.14|13613.14|13732.49|13612.49|9
1624914890000|2021-06-28 21:14:50|13733.44|13613.44|13733.84|13613.84|13734.04|13614.04|13733.42|13613.42|10
1624914900000|2021-06-28 21:15:00|13734.4|13614.4|13733.41|13613.41|13735.07|13615.07|13733.41|13613.41|8
1624914910000|2021-06-28 21:15:10|13733.3|13613.3|13731.8|13611.8|13733.34|13613.34|13731.8|13611.8|9
1624914920000|2021-06-28 21:15:20|13731.85|13611.85|13731.09|13611.09|13731.85|13611.85|13730.97|13610.97|10
1624914930000|2021-06-28 21:15:30|13731.11|13611.11|13731.98|13611.98|13731.98|13611.98|13730.45|13610.45|8
1624914940000|2021-06-28 21:15:40|13731.4|13611.4|13730.25|13610.25|13731.48|13611.48|13730.25|13610.25|8
1624914950000|2021-06-28 21:15:50|13730.19|13610.19|13730.38|13610.38|13730.44|13610.44|13730.19|13610.19|8
1624914960000|2021-06-28 21:16:00|13730.32|13610.32|13729.68|13609.68|13730.32|13610.32|13729.68|13609.68|8
1624914970000|2021-06-28 21:16:10|13729.64|13609.64|13727.82|13607.82|13729.64|13609.64|13727.82|13607.82|9
1624914980000|2021-06-28 21:16:20|13727.72|13607.72|13726.61|13606.61|13727.72|13607.72|13726.61|13606.61|10
1624914990000|2021-06-28 21:16:30|13726.52|13606.52|13726.5|13606.5|13726.56|13606.56|13726.43|13606.43|10
1624915000000|2021-06-28 21:16:40|13725.96|13605.96|13725.23|13605.23|13725.96|13605.96|13725.23|13605.23|10
1624915010000|2021-06-28 21:16:50|13725.2|13605.2|13725.04|13605.04|13725.48|13605.48|13725.04|13605.04|9
1624915020000|2021-06-28 21:17:00|13725.03|13605.03|13725.01|13605.01|13725.33|13605.33|13724.74|13604.74|10
1624915030000|2021-06-28 21:17:10|13724.94|13604.94|13725.67|13605.67|13725.67|13605.67|13724.75|13604.75|9
1624915040000|2021-06-28 21:17:20|13725.86|13605.86|13726.19|13606.19|13726.19|13606.19|13725.82|13605.82|8
1624915050000|2021-06-28 21:17:30|13726.2|13606.2|13726.3|13606.3|13726.3|13606.3|13726.2|13606.2|4
1624915060000|2021-06-28 21:17:40|13726.59|13606.59|13726.84|13606.84|13726.84|13606.84|13726.16|13606.16|10
1624915070000|2021-06-28 21:17:50|13726.98|13606.98|13727.75|13607.75|13727.86|13607.86|13726.85|13606.85|10
1624915080000|2021-06-28 21:18:00|13727.77|13607.77|13727.39|13607.39|13727.77|13607.77|13727.28|13607.28|9
1624915090000|2021-06-28 21:18:10|13727.42|13607.42|13727.74|13607.74|13727.74|13607.74|13727.36|13607.36|10
1624915100000|2021-06-28 21:18:20|13727.71|13607.71|13724.77|13604.77|13727.71|13607.71|13724.77|13604.77|9
1624915110000|2021-06-28 21:18:30|13724.59|13604.59|13723.9|13603.9|13724.59|13604.59|13723.64|13603.64|10
1624915120000|2021-06-28 21:18:40|13723.82|13603.82|13724.88|13604.88|13725.21|13605.21|13723.78|13603.78|10
1624915130000|2021-06-28 21:18:50|13725.57|13605.57|13725.65|13605.65|13725.72|13605.72|13725.24|13605.24|10
1624915140000|2021-06-28 21:19:00|13725.61|13605.61|13725.26|13605.26|13725.69|13605.69|13725.22|13605.22|10
1624915150000|2021-06-28 21:19:10|13725.4|13605.4|13726.6|13606.6|13726.66|13606.66|13725.4|13605.4|10
1624915160000|2021-06-28 21:19:20|13726.49|13606.49|13728.42|13608.42|13728.42|13608.42|13726.49|13606.49|10
1624915170000|2021-06-28 21:19:30|13728.75|13608.75|13730.32|13610.32|13730.32|13610.32|13728.75|13608.75|9
1624915180000|2021-06-28 21:19:40|13730.81|13610.81|13731.07|13611.07|13731.23|13611.23|13730.6|13610.6|10
1624915190000|2021-06-28 21:19:50|13730.94|13610.94|13732.04|13612.04|13732.08|13612.08|13730.85|13610.85|10
1624915200000|2021-06-28 21:20:00|13731.72|13611.72|13731.21|13611.21|13731.72|13611.72|13731.12|13611.12|9
1624915210000|2021-06-28 21:20:10|13731.15|13611.15|13731.15|13611.15|13731.21|13611.21|13730.86|13610.86|9
1624915220000|2021-06-28 21:20:20|13731.12|13611.12|13731.34|13611.34|13731.45|13611.45|13731.02|13611.02|9
1624915230000|2021-06-28 21:20:30|13731.3|13611.3|13731.59|13611.59|13731.81|13611.81|13731.22|13611.22|10
1624915240000|2021-06-28 21:20:40|13731.63|13611.63|13725.4|13605.4|13731.72|13611.72|13725.4|13605.4|10
1624915250000|2021-06-28 21:20:50|13725.2|13605.2|13721.33|13601.33|13725.22|13605.22|13721.33|13601.33|10
1624915260000|2021-06-28 21:21:00|13721.12|13601.12|13715.92|13595.92|13721.12|13601.12|13715.92|13595.92|10
1624915270000|2021-06-28 21:21:10|13715.52|13595.52|13711.47|13591.47|13715.52|13595.52|13711.47|13591.47|10
1624915280000|2021-06-28 21:21:20|13711.82|13591.82|13714.54|13594.54|13714.54|13594.54|13711.38|13591.38|10
1624915290000|2021-06-28 21:21:30|13714.39|13594.39|13715.6|13595.6|13715.6|13595.6|13714.24|13594.24|10
1624915300000|2021-06-28 21:21:40|13715.53|13595.53|13716.55|13596.55|13716.78|13596.78|13715.53|13595.53|9
1624915310000|2021-06-28 21:21:50|13716.59|13596.59|13715.79|13595.79|13717.28|13597.28|13715.66|13595.66|9
1624915320000|2021-06-28 21:22:00|13715.87|13595.87|13713.75|13593.75|13715.87|13595.87|13713.33|13593.33|9
1624915330000|2021-06-28 21:22:10|13713.73|13593.73|13710.39|13590.39|13713.73|13593.73|13709.89|13589.89|10
1624915340000|2021-06-28 21:22:20|13710.38|13590.38|13712.49|13592.49|13712.56|13592.56|13710.38|13590.38|10
1624915350000|2021-06-28 21:22:30|13712.66|13592.66|13711.55|13591.55|13712.66|13592.66|13711.55|13591.55|9
1624915360000|2021-06-28 21:22:40|13711.59|13591.59|13712.3|13592.3|13712.3|13592.3|13711.59|13591.59|9
1624915370000|2021-06-28 21:22:50|13712.27|13592.27|13711.08|13591.08|13712.28|13592.28|13710.63|13590.63|10
1624915380000|2021-06-28 21:23:00|13710.94|13590.94|13711.87|13591.87|13711.87|13591.87|13710.94|13590.94|9
1624915390000|2021-06-28 21:23:10|13711.88|13591.88|13713.25|13593.25|13713.25|13593.25|13711.88|13591.88|8
1624915400000|2021-06-28 21:23:20|13713.33|13593.33|13712.45|13592.45|13713.33|13593.33|13712.43|13592.43|10
1624915410000|2021-06-28 21:23:30|13712.55|13592.55|13713.35|13593.35|13713.35|13593.35|13712.53|13592.53|10
1624915420000|2021-06-28 21:23:40|13712.4|13592.4|13710.82|13590.82|13712.4|13592.4|13710.82|13590.82|10
1624915430000|2021-06-28 21:23:50|13710.91|13590.91|13711.5|13591.5|13711.52|13591.52|13710.66|13590.66|10
1624915440000|2021-06-28 21:24:00|13711.54|13591.54|13711.42|13591.42|13711.69|13591.69|13711.35|13591.35|10
1624915450000|2021-06-28 21:24:10|13711.38|13591.38|13711.79|13591.79|13711.87|13591.87|13711.33|13591.33|8
1624915460000|2021-06-28 21:24:20|13711.68|13591.68|13711.65|13591.65|13711.68|13591.68|13711.41|13591.41|6
1624915470000|2021-06-28 21:24:30|13711.79|13591.79|13712.69|13592.69|13712.69|13592.69|13711.79|13591.79|10
1624915480000|2021-06-28 21:24:40|13712.84|13592.84|13715.59|13595.59|13715.59|13595.59|13712.68|13592.68|10
1624915490000|2021-06-28 21:24:50|13715.63|13595.63|13715.8|13595.8|13715.92|13595.92|13714.95|13594.95|10
1624915500000|2021-06-28 21:25:00|13715.68|13595.68|13718.42|13598.42|13718.44|13598.44|13715.54|13595.54|9
1624915510000|2021-06-28 21:25:10|13719.34|13599.34|13720.82|13600.82|13720.82|13600.82|13719.17|13599.17|10
1624915520000|2021-06-28 21:25:20|13721.2|13601.2|13721.29|13601.29|13721.29|13601.29|13720.72|13600.72|10
1624915530000|2021-06-28 21:25:30|13720.85|13600.85|13720.67|13600.67|13721.28|13601.28|13720.67|13600.67|9
1624915540000|2021-06-28 21:25:40|13720.79|13600.79|13720.13|13600.13|13720.85|13600.85|13720.13|13600.13|8
1624915550000|2021-06-28 21:25:50|13719.9|13599.9|13718.56|13598.56|13719.9|13599.9|13718.31|13598.31|10
1624915560000|2021-06-28 21:26:00|13718.54|13598.54|13720.88|13600.88|13720.88|13600.88|13717.72|13597.72|10
1624915570000|2021-06-28 21:26:10|13721.03|13601.03|13720.27|13600.27|13721.1|13601.1|13720.27|13600.27|10
1624915580000|2021-06-28 21:26:20|13720.22|13600.22|13721.07|13601.07|13721.07|13601.07|13720.17|13600.17|10
1624915590000|2021-06-28 21:26:30|13721.02|13601.02|13721.56|13601.56|13721.58|13601.58|13720.85|13600.85|10
1624915600000|2021-06-28 21:26:40|13721.72|13601.72|13722.32|13602.32|13722.4|13602.4|13721.5|13601.5|10
1624915610000|2021-06-28 21:26:50|13722.33|13602.33|13722.15|13602.15|13723.8|13603.8|13721.86|13601.86|10
1624915620000|2021-06-28 21:27:00|13720.69|13600.69|13719.65|13599.65|13720.78|13600.78|13719.28|13599.28|10
1624915630000|2021-06-28 21:27:10|13719.7|13599.7|13719.56|13599.56|13720.28|13600.28|13719.54|13599.54|10
1624915640000|2021-06-28 21:27:20|13719.46|13599.46|13718.26|13598.26|13719.46|13599.46|13718.05|13598.05|9
1624915650000|2021-06-28 21:27:30|13718.18|13598.18|13717.89|13597.89|13718.18|13598.18|13717.6|13597.6|8
1624915660000|2021-06-28 21:27:40|13717.94|13597.94|13719.17|13599.17|13719.17|13599.17|13717.57|13597.57|10
1624915670000|2021-06-28 21:27:50|13719.38|13599.38|13722.08|13602.08|13722.08|13602.08|13719.38|13599.38|9
1624915680000|2021-06-28 21:28:00|13721.86|13601.86|13722.04|13602.04|13722.37|13602.37|13721.82|13601.82|9
1624915690000|2021-06-28 21:28:10|13722.34|13602.34|13723.23|13603.23|13723.23|13603.23|13722.34|13602.34|8
1624915700000|2021-06-28 21:28:20|13722.98|13602.98|13723.75|13603.75|13723.91|13603.91|13722.98|13602.98|8
1624915710000|2021-06-28 21:28:30|13724.28|13604.28|13724.27|13604.27|13724.34|13604.34|13722.52|13602.52|10
1624915720000|2021-06-28 21:28:40|13724.47|13604.47|13725.98|13605.98|13726.03|13606.03|13724.35|13604.35|9
1624915730000|2021-06-28 21:28:50|13726.67|13606.67|13728.86|13608.86|13728.86|13608.86|13726.67|13606.67|10
1624915740000|2021-06-28 21:29:00|13730.04|13610.04|13733.13|13613.13|13733.13|13613.13|13730.04|13610.04|10
1624915750000|2021-06-28 21:29:10|13733.83|13613.83|13734.79|13614.79|13734.79|13614.79|13733.79|13613.79|8
1624915760000|2021-06-28 21:29:20|13735.35|13615.35|13737.17|13617.17|13737.17|13617.17|13734.97|13614.97|9
1624915770000|2021-06-28 21:29:30|13736.99|13616.99|13736.7|13616.7|13736.99|13616.99|13736.27|13616.27|10
1624915780000|2021-06-28 21:29:40|13736.99|13616.99|13737.49|13617.49|13737.49|13617.49|13736.99|13616.99|10
1624915790000|2021-06-28 21:29:50|13737.59|13617.59|13739.93|13619.93|13739.93|13619.93|13737.51|13617.51|10
1624915800000|2021-06-28 21:30:00|13739.91|13619.91|13739.69|13619.69|13741.4|13621.4|13739.69|13619.69|10
1624915810000|2021-06-28 21:30:10|13739.72|13619.72|13733.57|13613.57|13739.72|13619.72|13733.57|13613.57|10
1624915820000|2021-06-28 21:30:20|13733.78|13613.78|13730.72|13610.72|13733.78|13613.78|13730.72|13610.72|10
1624915830000|2021-06-28 21:30:30|13730.7|13610.7|13729.47|13609.47|13730.7|13610.7|13729.4|13609.4|9
1624915840000|2021-06-28 21:30:40|13729.23|13609.23|13727.95|13607.95|13729.23|13609.23|13727.95|13607.95|9
1624915850000|2021-06-28 21:30:50|13727.55|13607.55|13729.05|13609.05|13729.62|13609.62|13727.55|13607.55|10
1624915860000|2021-06-28 21:31:00|13730.3|13610.3|13732.02|13612.02|13732.02|13612.02|13730.3|13610.3|10
1624915870000|2021-06-28 21:31:10|13732.15|13612.15|13730.6|13610.6|13732.15|13612.15|13730.48|13610.48|9
1624915880000|2021-06-28 21:31:20|13730.68|13610.68|13730.11|13610.11|13730.74|13610.74|13730.03|13610.03|10
1624915890000|2021-06-28 21:31:30|13730.57|13610.57|13730.53|13610.53|13730.6|13610.6|13730.15|13610.15|9
1624915900000|2021-06-28 21:31:40|13730.21|13610.21|13731.86|13611.86|13731.86|13611.86|13730.21|13610.21|10
1624915910000|2021-06-28 21:31:50|13731.92|13611.92|13727.57|13607.57|13731.92|13611.92|13727.57|13607.57|9
1624915920000|2021-06-28 21:32:00|13727.51|13607.51|13727.38|13607.38|13727.51|13607.51|13726.88|13606.88|10
1624915930000|2021-06-28 21:32:10|13727.5|13607.5|13728.48|13608.48|13728.48|13608.48|13727.38|13607.38|10
1624915940000|2021-06-28 21:32:20|13728.4|13608.4|13730.12|13610.12|13730.15|13610.15|13728.4|13608.4|10
1624915950000|2021-06-28 21:32:30|13730.14|13610.14|13730.69|13610.69|13730.72|13610.72|13730.14|13610.14|10
1624915960000|2021-06-28 21:32:40|13730.7|13610.7|13730.55|13610.55|13731.02|13611.02|13730.55|13610.55|10
1624915970000|2021-06-28 21:32:50|13731.08|13611.08|13732.63|13612.63|13732.71|13612.71|13731.08|13611.08|10
1624915980000|2021-06-28 21:33:00|13732.69|13612.69|13733.54|13613.54|13733.54|13613.54|13732.66|13612.66|10
1624915990000|2021-06-28 21:33:10|13733.7|13613.7|13734.01|13614.01|13734.01|13614.01|13733.66|13613.66|8
1624916000000|2021-06-28 21:33:20|13734.02|13614.02|13734.53|13614.53|13734.81|13614.81|13734.02|13614.02|10
1624916010000|2021-06-28 21:33:30|13734.52|13614.52|13737.62|13617.62|13737.62|13617.62|13734.52|13614.52|7
1624916020000|2021-06-28 21:33:40|13737.69|13617.69|13739.06|13619.06|13739.11|13619.11|13737.69|13617.69|10
1624916030000|2021-06-28 21:33:50|13739.1|13619.1|13738.29|13618.29|13739.35|13619.35|13738.29|13618.29|10
1624916040000|2021-06-28 21:34:00|13738.3|13618.3|13738.46|13618.46|13738.47|13618.47|13738.18|13618.18|9
1624916050000|2021-06-28 21:34:10|13738.45|13618.45|13738.85|13618.85|13739.07|13619.07|13738.45|13618.45|9
1624916060000|2021-06-28 21:34:20|13738.96|13618.96|13739.44|13619.44|13739.59|13619.59|13738.96|13618.96|10
1624916070000|2021-06-28 21:34:30|13739.38|13619.38|13739.46|13619.46|13739.91|13619.91|13739.38|13619.38|10
1624916080000|2021-06-28 21:34:40|13739.57|13619.57|13738.63|13618.63|13739.57|13619.57|13738.63|13618.63|8
1624916090000|2021-06-28 21:34:50|13738.77|13618.77|13738.19|13618.19|13738.77|13618.77|13738.19|13618.19|9
1624916100000|2021-06-28 21:35:00|13738.24|13618.24|13738|13618|13738.46|13618.46|13738|13618|8
1624916110000|2021-06-28 21:35:10|13737.95|13617.95|13736.8|13616.8|13737.95|13617.95|13736.8|13616.8|8
1624916120000|2021-06-28 21:35:20|13736.93|13616.93|13736.92|13616.92|13737.22|13617.22|13736.7|13616.7|9
1624916130000|2021-06-28 21:35:30|13736.78|13616.78|13734.46|13614.46|13736.78|13616.78|13734.46|13614.46|10
1624916140000|2021-06-28 21:35:40|13734.28|13614.28|13731.6|13611.6|13734.28|13614.28|13731.6|13611.6|10
1624916150000|2021-06-28 21:35:50|13731.59|13611.59|13729.41|13609.41|13731.59|13611.59|13729.24|13609.24|10
1624916160000|2021-06-28 21:36:00|13729.44|13609.44|13728.62|13608.62|13729.44|13609.44|13728.38|13608.38|9
1624916170000|2021-06-28 21:36:10|13728.67|13608.67|13727.7|13607.7|13728.7|13608.7|13727.7|13607.7|9
1624916180000|2021-06-28 21:36:20|13727.52|13607.52|13725.6|13605.6|13727.52|13607.52|13725.6|13605.6|10
1624916190000|2021-06-28 21:36:30|13725.7|13605.7|13723.75|13603.75|13725.84|13605.84|13723.73|13603.73|10
1624916200000|2021-06-28 21:36:40|13723.13|13603.13|13722.02|13602.02|13723.13|13603.13|13721.89|13601.89|10
1624916210000|2021-06-28 21:36:50|13722.17|13602.17|13718.92|13598.92|13722.43|13602.43|13718.92|13598.92|10
1624916220000|2021-06-28 21:37:00|13718.42|13598.42|13717.2|13597.2|13718.42|13598.42|13717.2|13597.2|10
1624916230000|2021-06-28 21:37:10|13716.67|13596.67|13713.49|13593.49|13716.67|13596.67|13713.45|13593.45|10
1624916240000|2021-06-28 21:37:20|13712.96|13592.96|13713.58|13593.58|13713.59|13593.59|13712.87|13592.87|10
1624916250000|2021-06-28 21:37:30|13713.17|13593.17|13712.24|13592.24|13713.47|13593.47|13712.24|13592.24|10
1624916260000|2021-06-28 21:37:40|13712.25|13592.25|13711.75|13591.75|13712.3|13592.3|13711.75|13591.75|9
1624916270000|2021-06-28 21:37:50|13711.7|13591.7|13711.66|13591.66|13711.75|13591.75|13711.58|13591.58|8
1624916280000|2021-06-28 21:38:00|13711.79|13591.79|13711.11|13591.11|13711.79|13591.79|13711.11|13591.11|10
1624916290000|2021-06-28 21:38:10|13711.17|13591.17|13711.22|13591.22|13711.29|13591.29|13711.12|13591.12|6
1624916300000|2021-06-28 21:38:20|13711.31|13591.31|13711.07|13591.07|13711.31|13591.31|13710.82|13590.82|8
1624916310000|2021-06-28 21:38:30|13711.26|13591.26|13714.56|13594.56|13714.56|13594.56|13711.14|13591.14|10
1624916320000|2021-06-28 21:38:40|13715.08|13595.08|13717.62|13597.62|13717.9|13597.9|13715.08|13595.08|10
1624916330000|2021-06-28 21:38:50|13717.7|13597.7|13718.75|13598.75|13718.75|13598.75|13717.7|13597.7|9
1624916340000|2021-06-28 21:39:00|13718.61|13598.61|13718.78|13598.78|13718.78|13598.78|13717.83|13597.83|10
1624916350000|2021-06-28 21:39:10|13718.56|13598.56|13719.32|13599.32|13719.32|13599.32|13718.54|13598.54|8
1624916360000|2021-06-28 21:39:20|13719.4|13599.4|13719.69|13599.69|13719.69|13599.69|13719.27|13599.27|10
1624916370000|2021-06-28 21:39:30|13719.7|13599.7|13719.95|13599.95|13719.95|13599.95|13719.38|13599.38|9
1624916380000|2021-06-28 21:39:40|13719.8|13599.8|13719.7|13599.7|13720.1|13600.1|13719.61|13599.61|6
1624916390000|2021-06-28 21:39:50|13719.57|13599.57|13719.51|13599.51|13719.94|13599.94|13719.51|13599.51|7
1624916400000|2021-06-28 21:40:00|13719.58|13599.58|13719.9|13599.9|13719.9|13599.9|13719.31|13599.31|9
1624916410000|2021-06-28 21:40:10|13719.85|13599.85|13720.2|13600.2|13720.22|13600.22|13719.63|13599.63|9
1624916420000|2021-06-28 21:40:20|13720.26|13600.26|13720.9|13600.9|13721.42|13601.42|13720.26|13600.26|7
1624916430000|2021-06-28 21:40:30|13720.89|13600.89|13721.44|13601.44|13721.44|13601.44|13720.89|13600.89|9
1624916440000|2021-06-28 21:40:40|13721.33|13601.33|13719.31|13599.31|13721.38|13601.38|13719.31|13599.31|10
1624916450000|2021-06-28 21:40:50|13719.83|13599.83|13722.57|13602.57|13722.57|13602.57|13719.83|13599.83|9
1624916460000|2021-06-28 21:41:00|13722.48|13602.48|13724.07|13604.07|13724.35|13604.35|13722.48|13602.48|9
1624916470000|2021-06-28 21:41:10|13724.99|13604.99|13725.94|13605.94|13726.25|13606.25|13724.99|13604.99|10
1624916480000|2021-06-28 21:41:20|13725.71|13605.71|13726.02|13606.02|13726.07|13606.07|13725.71|13605.71|9
1624916490000|2021-06-28 21:41:30|13725.98|13605.98|13725.79|13605.79|13725.98|13605.98|13725.5|13605.5|10
1624916500000|2021-06-28 21:41:40|13725.78|13605.78|13725.48|13605.48|13725.78|13605.78|13725.34|13605.34|9
1624916510000|2021-06-28 21:41:50|13725.46|13605.46|13724.09|13604.09|13725.48|13605.48|13724.09|13604.09|9
1624916520000|2021-06-28 21:42:00|13723.74|13603.74|13723.61|13603.61|13724.21|13604.21|13723.61|13603.61|9
1624916530000|2021-06-28 21:42:10|13723.34|13603.34|13723.21|13603.21|13723.52|13603.52|13723.16|13603.16|9
1624916540000|2021-06-28 21:42:20|13723.68|13603.68|13723.18|13603.18|13723.68|13603.68|13723.18|13603.18|10
1624916550000|2021-06-28 21:42:30|13723.06|13603.06|13723.56|13603.56|13723.56|13603.56|13723.06|13603.06|9
1624916560000|2021-06-28 21:42:40|13723.77|13603.77|13723.61|13603.61|13723.86|13603.86|13723.31|13603.31|8
1624916570000|2021-06-28 21:42:50|13723.84|13603.84|13723.52|13603.52|13723.84|13603.84|13723.5|13603.5|10
1624916580000|2021-06-28 21:43:00|13723.42|13603.42|13721.8|13601.8|13723.62|13603.62|13721.8|13601.8|10
1624916590000|2021-06-28 21:43:10|13720.52|13600.52|13717.45|13597.45|13720.52|13600.52|13717.45|13597.45|10
1624916600000|2021-06-28 21:43:20|13716.87|13596.87|13715.07|13595.07|13716.87|13596.87|13715.07|13595.07|9
1624916610000|2021-06-28 21:43:30|13715.34|13595.34|13715.48|13595.48|13715.51|13595.51|13714.54|13594.54|9
1624916620000|2021-06-28 21:43:40|13715.86|13595.86|13714.64|13594.64|13716.11|13596.11|13714.64|13594.64|10
1624916630000|2021-06-28 21:43:50|13714.55|13594.55|13712.44|13592.44|13714.63|13594.63|13712.44|13592.44|10
1624916640000|2021-06-28 21:44:00|13712.3|13592.3|13710.02|13590.02|13712.3|13592.3|13710.02|13590.02|10
1624916650000|2021-06-28 21:44:10|13710.08|13590.08|13711.1|13591.1|13711.1|13591.1|13710.08|13590.08|9
1624916660000|2021-06-28 21:44:20|13712.03|13592.03|13714.55|13594.55|13714.55|13594.55|13711.79|13591.79|9
1624916670000|2021-06-28 21:44:30|13715.88|13595.88|13720.6|13600.6|13720.68|13600.68|13715.88|13595.88|10
1624916680000|2021-06-28 21:44:40|13721.74|13601.74|13721.13|13601.13|13722.19|13602.19|13721.13|13601.13|10
1624916690000|2021-06-28 21:44:50|13720.97|13600.97|13719|13599|13720.97|13600.97|13718.82|13598.82|9
1624916700000|2021-06-28 21:45:00|13719.06|13599.06|13729.8|13609.8|13730.72|13610.72|13719.06|13599.06|10
1624916710000|2021-06-28 21:45:10|13730.68|13610.68|13743.98|13623.98|13743.98|13623.98|13730.68|13610.68|10
1624916720000|2021-06-28 21:45:20|13744|13624|13747.53|13627.53|13748.06|13628.06|13744|13624|10
1624916730000|2021-06-28 21:45:30|13747.17|13627.17|13747.48|13627.48|13747.48|13627.48|13745.41|13625.41|10
1624916740000|2021-06-28 21:45:40|13749.76|13629.76|13749.86|13629.86|13751.52|13631.52|13749.76|13629.76|10
1624916750000|2021-06-28 21:45:50|13749.69|13629.69|13747.29|13627.29|13749.88|13629.88|13747.29|13627.29|10
1624916760000|2021-06-28 21:46:00|13747.1|13627.1|13747.97|13627.97|13748.1|13628.1|13747.1|13627.1|10
1624916770000|2021-06-28 21:46:10|13748.04|13628.04|13751.3|13631.3|13751.42|13631.42|13748.04|13628.04|8
1624916780000|2021-06-28 21:46:20|13751.35|13631.35|13747.08|13627.08|13751.35|13631.35|13747.08|13627.08|10
1624916790000|2021-06-28 21:46:30|13747.11|13627.11|13753.34|13633.34|13753.34|13633.34|13747.06|13627.06|10
1624916800000|2021-06-28 21:46:40|13754.55|13634.55|13757.23|13637.23|13757.96|13637.96|13754.55|13634.55|10
1624916810000|2021-06-28 21:46:50|13756.86|13636.86|13755.48|13635.48|13756.86|13636.86|13755.09|13635.09|10
1624916820000|2021-06-28 21:47:00|13754.53|13634.53|13758.92|13638.92|13758.92|13638.92|13754.46|13634.46|10
1624916830000|2021-06-28 21:47:10|13759.37|13639.37|13757.25|13637.25|13759.55|13639.55|13757.16|13637.16|10
1624916840000|2021-06-28 21:47:20|13756.84|13636.84|13757.43|13637.43|13757.43|13637.43|13755.82|13635.82|10
1624916850000|2021-06-28 21:47:30|13758.44|13638.44|13758.1|13638.1|13758.97|13638.97|13757.55|13637.55|10
1624916860000|2021-06-28 21:47:40|13758.02|13638.02|13757.91|13637.91|13758.14|13638.14|13756.7|13636.7|10
1624916870000|2021-06-28 21:47:50|13758.07|13638.07|13757.29|13637.29|13758.27|13638.27|13757.29|13637.29|10
1624916880000|2021-06-28 21:48:00|13757.17|13637.17|13757.64|13637.64|13757.85|13637.85|13756.22|13636.22|10
1624916890000|2021-06-28 21:48:10|13757.93|13637.93|13758.06|13638.06|13758.59|13638.59|13757.21|13637.21|10
1624916900000|2021-06-28 21:48:20|13757.72|13637.72|13758.08|13638.08|13758.47|13638.47|13757.72|13637.72|10
1624916910000|2021-06-28 21:48:30|13757.95|13637.95|13758.15|13638.15|13758.15|13638.15|13757.23|13637.23|10
1624916920000|2021-06-28 21:48:40|13758.2|13638.2|13760.27|13640.27|13760.27|13640.27|13757.97|13637.97|10
1624916930000|2021-06-28 21:48:50|13760.53|13640.53|13761.11|13641.11|13761.11|13641.11|13759.92|13639.92|10
1624916940000|2021-06-28 21:49:00|13761.54|13641.54|13762.03|13642.03|13762.03|13642.03|13761.01|13641.01|10
1624916950000|2021-06-28 21:49:10|13762.45|13642.45|13763.15|13643.15|13763.15|13643.15|13762.15|13642.15|10
1624916960000|2021-06-28 21:49:20|13762.91|13642.91|13764.94|13644.94|13765.11|13645.11|13762.57|13642.57|10
1624916970000|2021-06-28 21:49:30|13765|13645|13764.2|13644.2|13765.43|13645.43|13764.2|13644.2|10
1624916980000|2021-06-28 21:49:40|13764.76|13644.76|13766.71|13646.71|13766.71|13646.71|13764.76|13644.76|10
1624916990000|2021-06-28 21:49:50|13766.39|13646.39|13764.74|13644.74|13766.39|13646.39|13764.74|13644.74|10
1624917000000|2021-06-28 21:50:00|13763.53|13643.53|13762.78|13642.78|13763.53|13643.53|13761.39|13641.39|10
1624917010000|2021-06-28 21:50:10|13763.38|13643.38|13764.85|13644.85|13765.43|13645.43|13763.38|13643.38|10
1624917020000|2021-06-28 21:50:20|13764.69|13644.69|13766.86|13646.86|13766.86|13646.86|13764.69|13644.69|9
1624917030000|2021-06-28 21:50:30|13767.01|13647.01|13767.13|13647.13|13767.16|13647.16|13766.52|13646.52|10
1624917040000|2021-06-28 21:50:40|13766.95|13646.95|13767.72|13647.72|13768.94|13648.94|13766.95|13646.95|10
1624917050000|2021-06-28 21:50:50|13767.66|13647.66|13768.04|13648.04|13768.07|13648.07|13766.03|13646.03|10
1624917060000|2021-06-28 21:51:00|13768.34|13648.34|13769.19|13649.19|13769.39|13649.39|13767.83|13647.83|10
1624917070000|2021-06-28 21:51:10|13769.53|13649.53|13765.82|13645.82|13769.53|13649.53|13765.82|13645.82|10
1624917080000|2021-06-28 21:51:20|13764.65|13644.65|13764.09|13644.09|13764.65|13644.65|13763.83|13643.83|10
1624917090000|2021-06-28 21:51:30|13763.94|13643.94|13766.17|13646.17|13766.17|13646.17|13763.94|13643.94|10
1624917100000|2021-06-28 21:51:40|13766.01|13646.01|13765.05|13645.05|13766.21|13646.21|13765.05|13645.05|9
1624917110000|2021-06-28 21:51:50|13764.85|13644.85|13763.93|13643.93|13764.97|13644.97|13763.93|13643.93|10
1624917120000|2021-06-28 21:52:00|13763.59|13643.59|13761.89|13641.89|13763.59|13643.59|13761.89|13641.89|10
1624917130000|2021-06-28 21:52:10|13761.99|13641.99|13760.4|13640.4|13761.99|13641.99|13760.08|13640.08|9
1624917140000|2021-06-28 21:52:20|13760.6|13640.6|13761.84|13641.84|13761.84|13641.84|13760.27|13640.27|10
1624917150000|2021-06-28 21:52:30|13761.86|13641.86|13762.25|13642.25|13762.29|13642.29|13761.6|13641.6|8
1624917160000|2021-06-28 21:52:40|13761.98|13641.98|13761.5|13641.5|13761.98|13641.98|13761.06|13641.06|10
1624917170000|2021-06-28 21:52:50|13761.6|13641.6|13761.05|13641.05|13761.6|13641.6|13761.05|13641.05|10
1624917180000|2021-06-28 21:53:00|13761.19|13641.19|13760.9|13640.9|13761.34|13641.34|13760.88|13640.88|9
1624917190000|2021-06-28 21:53:10|13760.68|13640.68|13759.43|13639.43|13760.68|13640.68|13759.43|13639.43|9
1624917200000|2021-06-28 21:53:20|13759.54|13639.54|13759.24|13639.24|13759.54|13639.54|13758.94|13638.94|10
1624917210000|2021-06-28 21:53:30|13759.23|13639.23|13759.47|13639.47|13759.85|13639.85|13759.23|13639.23|10
1624917220000|2021-06-28 21:53:40|13759.28|13639.28|13759.09|13639.09|13759.64|13639.64|13758.77|13638.77|10
1624917230000|2021-06-28 21:53:50|13760.02|13640.02|13761.05|13641.05|13761.77|13641.77|13759.94|13639.94|10
1624917240000|2021-06-28 21:54:00|13761.09|13641.09|13763.21|13643.21|13763.21|13643.21|13760.76|13640.76|10
1624917250000|2021-06-28 21:54:10|13764.43|13644.43|13767.01|13647.01|13767.33|13647.33|13764.43|13644.43|10
1624917260000|2021-06-28 21:54:20|13767.97|13647.97|13766.15|13646.15|13767.97|13647.97|13765.61|13645.61|10
1624917270000|2021-06-28 21:54:30|13766.57|13646.57|13770.62|13650.62|13770.62|13650.62|13766.57|13646.57|10
1624917280000|2021-06-28 21:54:40|13771.03|13651.03|13772.93|13652.93|13772.94|13652.94|13770.42|13650.42|10
1624917290000|2021-06-28 21:54:50|13773.04|13653.04|13772.96|13652.96|13773.88|13653.88|13772.96|13652.96|10
1624917300000|2021-06-28 21:55:00|13772.92|13652.92|13770.92|13650.92|13773.35|13653.35|13770.92|13650.92|10
1624917310000|2021-06-28 21:55:10|13771.13|13651.13|13774.92|13654.92|13774.92|13654.92|13771.13|13651.13|10
1624917320000|2021-06-28 21:55:20|13776.19|13656.19|13781.27|13661.27|13781.52|13661.52|13776.19|13656.19|10
1624917330000|2021-06-28 21:55:30|13780.9|13660.9|13782.5|13662.5|13782.75|13662.75|13780.66|13660.66|10
1624917340000|2021-06-28 21:55:40|13782.47|13662.47|13782.54|13662.54|13783.27|13663.27|13782.47|13662.47|9
1624917350000|2021-06-28 21:55:50|13782.6|13662.6|13781.58|13661.58|13782.6|13662.6|13781.17|13661.17|10
1624917360000|2021-06-28 21:56:00|13781.28|13661.28|13783.75|13663.75|13783.75|13663.75|13781.28|13661.28|10
1624917370000|2021-06-28 21:56:10|13782.01|13662.01|13796.18|13676.18|13796.18|13676.18|13782.01|13662.01|10
1624917380000|2021-06-28 21:56:20|13796.43|13676.43|13792.11|13672.11|13796.43|13676.43|13792.11|13672.11|10
1624917390000|2021-06-28 21:56:30|13791.15|13671.15|13789.73|13669.73|13791.15|13671.15|13789.43|13669.43|10
1624917400000|2021-06-28 21:56:40|13791.17|13671.17|13790.74|13670.74|13791.17|13671.17|13789.61|13669.61|10
1624917410000|2021-06-28 21:56:50|13790.41|13670.41|13791.68|13671.68|13791.92|13671.92|13790.41|13670.41|10
1624917420000|2021-06-28 21:57:00|13791.84|13671.84|13793.7|13673.7|13793.83|13673.83|13791.61|13671.61|9
1624917430000|2021-06-28 21:57:10|13793.94|13673.94|13791.62|13671.62|13794.1|13674.1|13791.62|13671.62|10
1624917440000|2021-06-28 21:57:20|13791.56|13671.56|13790.61|13670.61|13791.65|13671.65|13789.03|13669.03|10
1624917450000|2021-06-28 21:57:30|13790.79|13670.79|13792.25|13672.25|13792.25|13672.25|13790.79|13670.79|9
1624917460000|2021-06-28 21:57:40|13792.46|13672.46|13794.01|13674.01|13794.16|13674.16|13792.46|13672.46|9
1624917470000|2021-06-28 21:57:50|13794.06|13674.06|13795.53|13675.53|13795.53|13675.53|13793.54|13673.54|10
1624917480000|2021-06-28 21:58:00|13796.59|13676.59|13796.38|13676.38|13797.44|13677.44|13796.38|13676.38|10
1624917490000|2021-06-28 21:58:10|13795.53|13675.53|13791.63|13671.63|13795.53|13675.53|13791.63|13671.63|8
1624917500000|2021-06-28 21:58:20|13790.9|13670.9|13791.51|13671.51|13792.19|13672.19|13790.9|13670.9|10
1624917510000|2021-06-28 21:58:30|13790.76|13670.76|13791.54|13671.54|13791.84|13671.84|13790.76|13670.76|10
1624917520000|2021-06-28 21:58:40|13791.41|13671.41|13795.08|13675.08|13795.29|13675.29|13791.41|13671.41|10
1624917530000|2021-06-28 21:58:50|13794.17|13674.17|13792.51|13672.51|13794.23|13674.23|13792.48|13672.48|10
1624917540000|2021-06-28 21:59:00|13792.21|13672.21|13788.63|13668.63|13792.21|13672.21|13788.63|13668.63|10
1624917550000|2021-06-28 21:59:10|13787.92|13667.92|13784.11|13664.11|13787.92|13667.92|13784.11|13664.11|9
1624917560000|2021-06-28 21:59:20|13783.18|13663.18|13779.48|13659.48|13783.96|13663.96|13779.48|13659.48|10
1624917570000|2021-06-28 21:59:30|13779.35|13659.35|13774.16|13654.16|13779.35|13659.35|13773.91|13653.91|10
1624917580000|2021-06-28 21:59:40|13773.45|13653.45|13768.56|13648.56|13773.45|13653.45|13768.56|13648.56|10
1624917590000|2021-06-28 21:59:50|13767.3|13647.3|13756.69|13636.69|13767.3|13647.3|13756.69|13636.69|10
1624917600000|2021-06-28 22:00:00|13755.84|13635.84|13746.76|13626.76|13755.84|13635.84|13746.76|13626.76|10
1624917610000|2021-06-28 22:00:10|13746.2|13626.2|13738.05|13618.05|13746.2|13626.2|13737.74|13617.74|10
1624917620000|2021-06-28 22:00:20|13738.53|13618.53|13734.71|13614.71|13738.69|13618.69|13734.71|13614.71|9
1624917630000|2021-06-28 22:00:30|13734.59|13614.59|13735.03|13615.03|13735.03|13615.03|13734.08|13614.08|10
1624917640000|2021-06-28 22:00:40|13735.2|13615.2|13737.96|13617.96|13737.96|13617.96|13735.17|13615.17|10
1624917650000|2021-06-28 22:00:50|13735.16|13615.16|13732.09|13612.09|13736.01|13616.01|13732.09|13612.09|10
1624917660000|2021-06-28 22:01:00|13731.4|13611.4|13728.62|13608.62|13731.4|13611.4|13728.62|13608.62|10
1624917670000|2021-06-28 22:01:10|13728.1|13608.1|13724.23|13604.23|13728.1|13608.1|13724.23|13604.23|9
1624917680000|2021-06-28 22:01:20|13722.97|13602.97|13722.72|13602.72|13722.97|13602.97|13721.43|13601.43|10
1624917690000|2021-06-28 22:01:30|13723.67|13603.67|13722.79|13602.79|13723.73|13603.73|13722.79|13602.79|10
1624917700000|2021-06-28 22:01:40|13721.96|13601.96|13718.96|13598.96|13722.13|13602.13|13718.96|13598.96|10
1624917710000|2021-06-28 22:01:50|13718.17|13598.17|13714.69|13594.69|13718.17|13598.17|13714.3|13594.3|10
1624917720000|2021-06-28 22:02:00|13715|13595|13710.6|13590.6|13715.13|13595.13|13710.6|13590.6|10
1624917730000|2021-06-28 22:02:10|13709.86|13589.86|13703.88|13583.88|13709.86|13589.86|13703.88|13583.88|10
1624917740000|2021-06-28 22:02:20|13703.04|13583.04|13691.45|13571.45|13703.04|13583.04|13691.45|13571.45|10
1624917750000|2021-06-28 22:02:30|13691.1|13571.1|13688.57|13568.57|13691.1|13571.1|13688.57|13568.57|9
1624917760000|2021-06-28 22:02:40|13688.3|13568.3|13686.61|13566.61|13688.3|13568.3|13686.33|13566.33|10
1624917770000|2021-06-28 22:02:50|13686.48|13566.48|13685.82|13565.82|13686.48|13566.48|13685.77|13565.77|10
1624917780000|2021-06-28 22:03:00|13686.44|13566.44|13685.97|13565.97|13686.55|13566.55|13685.97|13565.97|8
1624917790000|2021-06-28 22:03:10|13686.21|13566.21|13684.95|13564.95|13686.55|13566.55|13684.95|13564.95|9
1624917800000|2021-06-28 22:03:20|13685.1|13565.1|13678.52|13558.52|13685.1|13565.1|13678.28|13558.28|10
1624917810000|2021-06-28 22:03:30|13678.45|13558.45|13677.6|13557.6|13678.45|13558.45|13676.71|13556.71|9
1624917820000|2021-06-28 22:03:40|13677.29|13557.29|13674.24|13554.24|13677.29|13557.29|13674.24|13554.24|9
1624917830000|2021-06-28 22:03:50|13673.85|13553.85|13672.48|13552.48|13673.85|13553.85|13672.43|13552.43|10
1624917840000|2021-06-28 22:04:00|13672.23|13552.23|13670.09|13550.09|13672.23|13552.23|13670.09|13550.09|10
1624917850000|2021-06-28 22:04:10|13669.76|13549.76|13667.51|13547.51|13669.76|13549.76|13667.51|13547.51|9
1624917860000|2021-06-28 22:04:20|13664.94|13544.94|13659.33|13539.33|13664.94|13544.94|13659.33|13539.33|10
1624917870000|2021-06-28 22:04:30|13657.79|13537.79|13652.18|13532.18|13657.79|13537.79|13652.18|13532.18|9
1624917880000|2021-06-28 22:04:40|13651.03|13531.03|13649.84|13529.84|13651.68|13531.68|13649.79|13529.79|10
1624917890000|2021-06-28 22:04:50|13650.11|13530.11|13648.39|13528.39|13650.91|13530.91|13648.39|13528.39|10
1624917900000|2021-06-28 22:05:00|13648.44|13528.44|13646.63|13526.63|13650.17|13530.17|13646.63|13526.63|10
1624917910000|2021-06-28 22:05:10|13646.47|13526.47|13647.45|13527.45|13647.45|13527.45|13646.25|13526.25|10
1624917920000|2021-06-28 22:05:20|13647.59|13527.59|13645.47|13525.47|13647.59|13527.59|13644.92|13524.92|9
1624917930000|2021-06-28 22:05:30|13644.75|13524.75|13642.6|13522.6|13644.75|13524.75|13642.37|13522.37|10
1624917940000|2021-06-28 22:05:40|13641.72|13521.72|13627.96|13507.96|13641.72|13521.72|13627.96|13507.96|10
1624917950000|2021-06-28 22:05:50|13626.94|13506.94|13617.52|13497.52|13627.26|13507.26|13617.52|13497.52|10
1624917960000|2021-06-28 22:06:00|13615.67|13495.67|13610.31|13490.31|13615.67|13495.67|13610.31|13490.31|10
1624917970000|2021-06-28 22:06:10|13609.96|13489.96|13605.15|13485.15|13609.96|13489.96|13604.72|13484.72|10
1624917980000|2021-06-28 22:06:20|13606.26|13486.26|13612.32|13492.32|13612.32|13492.32|13606.26|13486.26|10
1624917990000|2021-06-28 22:06:30|13612.38|13492.38|13619.84|13499.84|13620.41|13500.41|13612.38|13492.38|10
1624918000000|2021-06-28 22:06:40|13621.04|13501.04|13616.18|13496.18|13621.04|13501.04|13615.2|13495.2|10
1624918010000|2021-06-28 22:06:50|13615.95|13495.95|13615.63|13495.63|13616.8|13496.8|13615.63|13495.63|10
1624918020000|2021-06-28 22:07:00|13615.17|13495.17|13611.33|13491.33|13615.17|13495.17|13611.33|13491.33|10
1624918030000|2021-06-28 22:07:10|13611.14|13491.14|13608.1|13488.1|13611.22|13491.22|13608.1|13488.1|10
1624918040000|2021-06-28 22:07:20|13607.46|13487.46|13601.71|13481.71|13607.46|13487.46|13600.99|13480.99|9
1624918050000|2021-06-28 22:07:30|13601.2|13481.2|13601.72|13481.72|13601.72|13481.72|13599.48|13479.48|10
1624918060000|2021-06-28 22:07:40|13600.59|13480.59|13602.17|13482.17|13602.17|13482.17|13600.59|13480.59|8
1624918070000|2021-06-28 22:07:50|13602.71|13482.71|13604.1|13484.1|13604.1|13484.1|13602.68|13482.68|10
1624918080000|2021-06-28 22:08:00|13603.9|13483.9|13604.18|13484.18|13605.16|13485.16|13603.9|13483.9|10
1624918090000|2021-06-28 22:08:10|13602.94|13482.94|13598.03|13478.03|13602.94|13482.94|13598.03|13478.03|10
1624918100000|2021-06-28 22:08:20|13597.72|13477.72|13594.36|13474.36|13597.72|13477.72|13594.27|13474.27|10
1624918110000|2021-06-28 22:08:30|13594.05|13474.05|13590.16|13470.16|13594.05|13474.05|13589.15|13469.15|10
1624918120000|2021-06-28 22:08:40|13590.18|13470.18|13591.37|13471.37|13591.42|13471.42|13590.18|13470.18|10
1624918130000|2021-06-28 22:08:50|13591.7|13471.7|13591.29|13471.29|13592.42|13472.42|13591.29|13471.29|10
1624918140000|2021-06-28 22:09:00|13590.13|13470.13|13588.19|13468.19|13590.13|13470.13|13588.19|13468.19|10
1624918150000|2021-06-28 22:09:10|13588.17|13468.17|13586.13|13466.13|13588.17|13468.17|13586.13|13466.13|10
1624918160000|2021-06-28 22:09:20|13585.56|13465.56|13584.9|13464.9|13585.56|13465.56|13584.12|13464.12|10
1624918170000|2021-06-28 22:09:30|13584.93|13464.93|13586.68|13466.68|13586.92|13466.92|13584.93|13464.93|10
1624918180000|2021-06-28 22:09:40|13587.07|13467.07|13587.34|13467.34|13587.65|13467.65|13587.03|13467.03|9
1624918190000|2021-06-28 22:09:50|13587.44|13467.44|13579.98|13459.98|13587.44|13467.44|13579.98|13459.98|10
1624918200000|2021-06-28 22:10:00|13578.72|13458.72|13576.35|13456.35|13578.72|13458.72|13575.78|13455.78|10
1624918210000|2021-06-28 22:10:10|13576.6|13456.6|13577.5|13457.5|13577.5|13457.5|13576.43|13456.43|10
1624918220000|2021-06-28 22:10:20|13577.33|13457.33|13575.57|13455.57|13577.44|13457.44|13575.57|13455.57|10
1624918230000|2021-06-28 22:10:30|13574.58|13454.58|13571.12|13451.12|13574.58|13454.58|13571.12|13451.12|10
1624918240000|2021-06-28 22:10:40|13572.13|13452.13|13574.73|13454.73|13574.73|13454.73|13572.13|13452.13|10
1624918250000|2021-06-28 22:10:50|13574.7|13454.7|13576.04|13456.04|13576.31|13456.31|13574.69|13454.69|10
1624918260000|2021-06-28 22:11:00|13576.33|13456.33|13575.57|13455.57|13576.37|13456.37|13575.23|13455.23|10
1624918270000|2021-06-28 22:11:10|13575.47|13455.47|13573.38|13453.38|13575.47|13455.47|13573.38|13453.38|9
1624918280000|2021-06-28 22:11:20|13572.86|13452.86|13569.83|13449.83|13572.86|13452.86|13569.83|13449.83|8
1624918290000|2021-06-28 22:11:30|13569.61|13449.61|13567.22|13447.22|13569.61|13449.61|13567.02|13447.02|10
1624918300000|2021-06-28 22:11:40|13567.56|13447.56|13564.84|13444.84|13567.56|13447.56|13564.84|13444.84|10
1624918310000|2021-06-28 22:11:50|13564.53|13444.53|13567.6|13447.6|13567.6|13447.6|13564.48|13444.48|10
1624918320000|2021-06-28 22:12:00|13568.29|13448.29|13573.19|13453.19|13573.19|13453.19|13568.29|13448.29|10
1624918330000|2021-06-28 22:12:10|13573.37|13453.37|13578.69|13458.69|13578.69|13458.69|13573.37|13453.37|10
1624918340000|2021-06-28 22:12:20|13578.77|13458.77|13578.71|13458.71|13579.48|13459.48|13578.7|13458.7|9
1624918350000|2021-06-28 22:12:30|13578.65|13458.65|13576.54|13456.54|13578.65|13458.65|13576.3|13456.3|10
1624918360000|2021-06-28 22:12:40|13576.44|13456.44|13570.86|13450.86|13576.44|13456.44|13570.86|13450.86|10
1624918370000|2021-06-28 22:12:50|13570.21|13450.21|13569.4|13449.4|13570.56|13450.56|13568.93|13448.93|10
1624918380000|2021-06-28 22:13:00|13569.71|13449.71|13570|13450|13570.35|13450.35|13569.4|13449.4|8
1624918390000|2021-06-28 22:13:10|13570.32|13450.32|13573.3|13453.3|13573.3|13453.3|13570.21|13450.21|10
1624918400000|2021-06-28 22:13:20|13573.47|13453.47|13574.63|13454.63|13575.19|13455.19|13573.28|13453.28|9
1624918410000|2021-06-28 22:13:30|13574.64|13454.64|13572.41|13452.41|13574.64|13454.64|13572.41|13452.41|10
1624918420000|2021-06-28 22:13:40|13572.11|13452.11|13569.35|13449.35|13572.11|13452.11|13569.35|13449.35|10
1624918430000|2021-06-28 22:13:50|13569.02|13449.02|13567.96|13447.96|13569.02|13449.02|13567.31|13447.31|10
1624918440000|2021-06-28 22:14:00|13567.78|13447.78|13568.99|13448.99|13568.99|13448.99|13567.36|13447.36|10
1624918450000|2021-06-28 22:14:10|13569.28|13449.28|13569.24|13449.24|13569.53|13449.53|13568.64|13448.64|10
1624918460000|2021-06-28 22:14:20|13570.1|13450.1|13572.27|13452.27|13572.47|13452.47|13570.1|13450.1|10
1624918470000|2021-06-28 22:14:30|13572.37|13452.37|13576.11|13456.11|13576.11|13456.11|13572.37|13452.37|9
1624918480000|2021-06-28 22:14:40|13576.73|13456.73|13578.68|13458.68|13578.68|13458.68|13576.73|13456.73|10
1624918490000|2021-06-28 22:14:50|13578.87|13458.87|13577.96|13457.96|13578.87|13458.87|13577.96|13457.96|8
1624918500000|2021-06-28 22:15:00|13577.97|13457.97|13575.1|13455.1|13577.97|13457.97|13575.1|13455.1|9
1624918510000|2021-06-28 22:15:10|13575.27|13455.27|13577.2|13457.2|13577.2|13457.2|13575.27|13455.27|9
1624918520000|2021-06-28 22:15:20|13577.33|13457.33|13581.79|13461.79|13581.79|13461.79|13577.3|13457.3|10
1624918530000|2021-06-28 22:15:30|13582.23|13462.23|13585.71|13465.71|13585.71|13465.71|13582.23|13462.23|9
1624918540000|2021-06-28 22:15:40|13585.77|13465.77|13588.08|13468.08|13588.08|13468.08|13585.67|13465.67|9
1624918550000|2021-06-28 22:15:50|13587.11|13467.11|13588.77|13468.77|13588.77|13468.77|13587.03|13467.03|9
1624918560000|2021-06-28 22:16:00|13588.95|13468.95|13588.22|13468.22|13589.2|13469.2|13588.14|13468.14|9
1624918570000|2021-06-28 22:16:10|13588.38|13468.38|13582.97|13462.97|13588.38|13468.38|13582.97|13462.97|10
1624918580000|2021-06-28 22:16:20|13582.74|13462.74|13582.08|13462.08|13582.74|13462.74|13581.88|13461.88|10
1624918590000|2021-06-28 22:16:30|13581.96|13461.96|13583.08|13463.08|13583.18|13463.18|13581.26|13461.26|10
1624918600000|2021-06-28 22:16:40|13583.54|13463.54|13584.73|13464.73|13584.73|13464.73|13583.07|13463.07|10
1624918610000|2021-06-28 22:16:50|13585.34|13465.34|13587.19|13467.19|13587.19|13467.19|13585.02|13465.02|8
1624918620000|2021-06-28 22:17:00|13587.29|13467.29|13589.99|13469.99|13589.99|13469.99|13587.29|13467.29|10
1624918630000|2021-06-28 22:17:10|13589.7|13469.7|13590.15|13470.15|13590.51|13470.51|13589.7|13469.7|10
1624918640000|2021-06-28 22:17:20|13589.8|13469.8|13590.36|13470.36|13591.08|13471.08|13589.8|13469.8|10
1624918650000|2021-06-28 22:17:30|13589.98|13469.98|13588.73|13468.73|13589.98|13469.98|13588.52|13468.52|8
1624918660000|2021-06-28 22:17:40|13588.72|13468.72|13592.98|13472.98|13592.98|13472.98|13588.72|13468.72|10
1624918670000|2021-06-28 22:17:50|13593.33|13473.33|13595.04|13475.04|13595.04|13475.04|13593.25|13473.25|10
1624918680000|2021-06-28 22:18:00|13595.27|13475.27|13594.8|13474.8|13595.31|13475.31|13594.76|13474.76|10
1624918690000|2021-06-28 22:18:10|13595.07|13475.07|13595.55|13475.55|13595.88|13475.88|13595.05|13475.05|9
1624918700000|2021-06-28 22:18:20|13595.46|13475.46|13593.74|13473.74|13595.46|13475.46|13593.74|13473.74|10
1624918710000|2021-06-28 22:18:30|13593.33|13473.33|13595.56|13475.56|13595.56|13475.56|13593.27|13473.27|10
1624918720000|2021-06-28 22:18:40|13595.58|13475.58|13597.03|13477.03|13597.03|13477.03|13595.58|13475.58|9
1624918730000|2021-06-28 22:18:50|13597|13477|13596.76|13476.76|13598.27|13478.27|13596.76|13476.76|10
1624918740000|2021-06-28 22:19:00|13596.47|13476.47|13598.62|13478.62|13598.62|13478.62|13596.21|13476.21|10
1624918750000|2021-06-28 22:19:10|13598.9|13478.9|13602.66|13482.66|13602.66|13482.66|13598.9|13478.9|9
1624918760000|2021-06-28 22:19:20|13603.08|13483.08|13605.21|13485.21|13605.21|13485.21|13602.92|13482.92|10
1624918770000|2021-06-28 22:19:30|13605.16|13485.16|13608.64|13488.64|13608.64|13488.64|13604.99|13484.99|10
1624918780000|2021-06-28 22:19:40|13608.6|13488.6|13609.14|13489.14|13609.49|13489.49|13608.44|13488.44|10
1624918790000|2021-06-28 22:19:50|13609.11|13489.11|13609.62|13489.62|13609.92|13489.92|13609.11|13489.11|10
1624918800000|2021-06-28 22:20:00|13609.61|13489.61|13611.28|13491.28|13611.28|13491.28|13609.47|13489.47|9
1624918810000|2021-06-28 22:20:10|13611.34|13491.34|13610.29|13490.29|13611.34|13491.34|13610.29|13490.29|7
1624918820000|2021-06-28 22:20:20|13610.43|13490.43|13605.94|13485.94|13610.43|13490.43|13605.94|13485.94|10
1624918830000|2021-06-28 22:20:30|13605.5|13485.5|13603.67|13483.67|13605.5|13485.5|13603.53|13483.53|10
1624918840000|2021-06-28 22:20:40|13603.65|13483.65|13603.17|13483.17|13603.95|13483.95|13602.68|13482.68|10
1624918850000|2021-06-28 22:20:50|13603.03|13483.03|13602.98|13482.98|13603.1|13483.1|13602.6|13482.6|10
1624918860000|2021-06-28 22:21:00|13603.16|13483.16|13604.53|13484.53|13604.53|13484.53|13603.15|13483.15|10
1624918870000|2021-06-28 22:21:10|13604.56|13484.56|13606.18|13486.18|13606.18|13486.18|13604.56|13484.56|10
1624918880000|2021-06-28 22:21:20|13605.85|13485.85|13605.83|13485.83|13606.24|13486.24|13605.77|13485.77|10
1624918890000|2021-06-28 22:21:30|13605.93|13485.93|13605.83|13485.83|13605.93|13485.93|13605.33|13485.33|10
1624918900000|2021-06-28 22:21:40|13606.67|13486.67|13608.25|13488.25|13608.35|13488.35|13606.67|13486.67|10
1624918910000|2021-06-28 22:21:50|13608.14|13488.14|13609.18|13489.18|13609.18|13489.18|13607.88|13487.88|10
1624918920000|2021-06-28 22:22:00|13609.5|13489.5|13610.48|13490.48|13610.49|13490.49|13609.5|13489.5|9
1624918930000|2021-06-28 22:22:10|13611.05|13491.05|13611.84|13491.84|13611.84|13491.84|13611.05|13491.05|10
1624918940000|2021-06-28 22:22:20|13612.02|13492.02|13613.03|13493.03|13613.42|13493.42|13612.02|13492.02|10
1624918950000|2021-06-28 22:22:30|13613.22|13493.22|13613.63|13493.63|13613.63|13493.63|13612.8|13492.8|10
1624918960000|2021-06-28 22:22:40|13613.86|13493.86|13618.41|13498.41|13618.41|13498.41|13613.86|13493.86|10
1624918970000|2021-06-28 22:22:50|13619.09|13499.09|13622.73|13502.73|13623.77|13503.77|13618.74|13498.74|10
1624918980000|2021-06-28 22:23:00|13623.36|13503.36|13622.11|13502.11|13624.35|13504.35|13622.11|13502.11|10
1624918990000|2021-06-28 22:23:10|13622.24|13502.24|13624.42|13504.42|13624.42|13504.42|13622.24|13502.24|9
1624919000000|2021-06-28 22:23:20|13625.41|13505.41|13626.06|13506.06|13626.48|13506.48|13625.38|13505.38|10
1624919010000|2021-06-28 22:23:30|13626.85|13506.85|13624.28|13504.28|13626.85|13506.85|13624.28|13504.28|10
1624919020000|2021-06-28 22:23:40|13624.17|13504.17|13619.42|13499.42|13624.17|13504.17|13619.42|13499.42|10
1624919030000|2021-06-28 22:23:50|13619.92|13499.92|13618.16|13498.16|13619.93|13499.93|13618.16|13498.16|10
1624919040000|2021-06-28 22:24:00|13618.45|13498.45|13618.34|13498.34|13618.47|13498.47|13617.94|13497.94|10
1624919050000|2021-06-28 22:24:10|13618.17|13498.17|13619.56|13499.56|13619.56|13499.56|13618.17|13498.17|9
1624919060000|2021-06-28 22:24:20|13619.64|13499.64|13620.16|13500.16|13620.16|13500.16|13619.64|13499.64|6
1624919070000|2021-06-28 22:24:30|13620.34|13500.34|13620.5|13500.5|13620.56|13500.56|13620.28|13500.28|7
1624919080000|2021-06-28 22:24:40|13620.93|13500.93|13625.63|13505.63|13625.63|13505.63|13620.93|13500.93|10
1624919090000|2021-06-28 22:24:50|13625.72|13505.72|13626.38|13506.38|13626.38|13506.38|13625.72|13505.72|7
1624919100000|2021-06-28 22:25:00|13626.36|13506.36|13626.94|13506.94|13626.94|13506.94|13625.65|13505.65|9
1624919110000|2021-06-28 22:25:10|13626.68|13506.68|13626.97|13506.97|13628.49|13508.49|13626.45|13506.45|10
1624919120000|2021-06-28 22:25:20|13626.85|13506.85|13621.64|13501.64|13626.85|13506.85|13621.64|13501.64|10
1624919130000|2021-06-28 22:25:30|13621.53|13501.53|13622.34|13502.34|13622.34|13502.34|13620.64|13500.64|8
1624919140000|2021-06-28 22:25:40|13622.47|13502.47|13622.71|13502.71|13623.4|13503.4|13622.47|13502.47|10
1624919150000|2021-06-28 22:25:50|13622.09|13502.09|13618.58|13498.58|13622.09|13502.09|13618.58|13498.58|10
1624919160000|2021-06-28 22:26:00|13617.07|13497.07|13609.64|13489.64|13617.07|13497.07|13609.64|13489.64|10
1624919170000|2021-06-28 22:26:10|13609.3|13489.3|13609.24|13489.24|13609.3|13489.3|13608.38|13488.38|10
1624919180000|2021-06-28 22:26:20|13609.17|13489.17|13608.99|13488.99|13610.19|13490.19|13608.97|13488.97|10
1624919190000|2021-06-28 22:26:30|13608.71|13488.71|13607.31|13487.31|13608.81|13488.81|13607.17|13487.17|10
1624919200000|2021-06-28 22:26:40|13607.38|13487.38|13608.61|13488.61|13608.61|13488.61|13607.29|13487.29|9
1624919210000|2021-06-28 22:26:50|13608.65|13488.65|13607.21|13487.21|13609.36|13489.36|13607.21|13487.21|10
1624919220000|2021-06-28 22:27:00|13606.64|13486.64|13606.27|13486.27|13606.9|13486.9|13606.27|13486.27|10
1624919230000|2021-06-28 22:27:10|13606.34|13486.34|13609.91|13489.91|13609.91|13489.91|13606.34|13486.34|10
1624919240000|2021-06-28 22:27:20|13610.63|13490.63|13610.91|13490.91|13611.57|13491.57|13610.46|13490.46|10
1624919250000|2021-06-28 22:27:30|13611.04|13491.04|13611.86|13491.86|13611.86|13491.86|13610.75|13490.75|9
1624919260000|2021-06-28 22:27:40|13611.88|13491.88|13611.93|13491.93|13611.93|13491.93|13611.7|13491.7|10
1624919270000|2021-06-28 22:27:50|13612.18|13492.18|13610.78|13490.78|13612.18|13492.18|13610.78|13490.78|10
1624919280000|2021-06-28 22:28:00|13610.72|13490.72|13610.71|13490.71|13611.34|13491.34|13610.71|13490.71|10
1624919290000|2021-06-28 22:28:10|13610.76|13490.76|13608.56|13488.56|13610.76|13490.76|13608.56|13488.56|9
1624919300000|2021-06-28 22:28:20|13608.73|13488.73|13607.55|13487.55|13608.85|13488.85|13607.31|13487.31|10
1624919310000|2021-06-28 22:28:30|13606.71|13486.71|13597.89|13477.89|13606.71|13486.71|13597.89|13477.89|9
1624919320000|2021-06-28 22:28:40|13597.23|13477.23|13595.06|13475.06|13597.23|13477.23|13594.77|13474.77|10
1624919330000|2021-06-28 22:28:50|13594.7|13474.7|13593.93|13473.93|13594.82|13474.82|13593.93|13473.93|9
1624919340000|2021-06-28 22:29:00|13593.36|13473.36|13591.68|13471.68|13593.47|13473.47|13591.68|13471.68|10
1624919350000|2021-06-28 22:29:10|13591.45|13471.45|13592.03|13472.03|13592.03|13472.03|13591.27|13471.27|7
1624919360000|2021-06-28 22:29:20|13592.06|13472.06|13592.23|13472.23|13593.15|13473.15|13592.06|13472.06|8
1624919370000|2021-06-28 22:29:30|13591.74|13471.74|13587.73|13467.73|13591.74|13471.74|13587.73|13467.73|10
1624919380000|2021-06-28 22:29:40|13587.62|13467.62|13578.96|13458.96|13587.62|13467.62|13578.96|13458.96|10
1624919390000|2021-06-28 22:29:50|13578.22|13458.22|13571.52|13451.52|13578.22|13458.22|13571.52|13451.52|10
1624919400000|2021-06-28 22:30:00|13571.54|13451.54|13568.87|13448.87|13572.66|13452.66|13568.87|13448.87|9
1624919410000|2021-06-28 22:30:10|13568.37|13448.37|13569.13|13449.13|13569.13|13449.13|13568.14|13448.14|8
1624919420000|2021-06-28 22:30:20|13568.76|13448.76|13569.15|13449.15|13569.24|13449.24|13567.91|13447.91|10
1624919430000|2021-06-28 22:30:30|13568.4|13448.4|13567.46|13447.46|13568.4|13448.4|13567.15|13447.15|9
1624919440000|2021-06-28 22:30:40|13567.64|13447.64|13568.25|13448.25|13568.25|13448.25|13567.57|13447.57|10
1624919450000|2021-06-28 22:30:50|13568.26|13448.26|13568.62|13448.62|13569.9|13449.9|13568.26|13448.26|10
1624919460000|2021-06-28 22:31:00|13568.18|13448.18|13568.65|13448.65|13569.23|13449.23|13567.51|13447.51|10
1624919470000|2021-06-28 22:31:10|13569.01|13449.01|13569.4|13449.4|13569.4|13449.4|13568.78|13448.78|8
1624919480000|2021-06-28 22:31:20|13569.18|13449.18|13568.52|13448.52|13569.18|13449.18|13568.28|13448.28|7
1624919490000|2021-06-28 22:31:30|13568.56|13448.56|13571.38|13451.38|13571.53|13451.53|13568.56|13448.56|9
1624919500000|2021-06-28 22:31:40|13570.99|13450.99|13570.86|13450.86|13571.48|13451.48|13570.86|13450.86|10
1624919510000|2021-06-28 22:31:50|13571.28|13451.28|13571.69|13451.69|13571.69|13451.69|13571.13|13451.13|10
1624919520000|2021-06-28 22:32:00|13571.74|13451.74|13568.42|13448.42|13572.14|13452.14|13568.42|13448.42|9
1624919530000|2021-06-28 22:32:10|13568.81|13448.81|13568.93|13448.93|13569.08|13449.08|13568.34|13448.34|10
1624919540000|2021-06-28 22:32:20|13569.13|13449.13|13570.11|13450.11|13570.11|13450.11|13569.13|13449.13|10
1624919550000|2021-06-28 22:32:30|13570.34|13450.34|13571.05|13451.05|13571.05|13451.05|13570.18|13450.18|9
1624919560000|2021-06-28 22:32:40|13571.17|13451.17|13569.92|13449.92|13571.49|13451.49|13569.92|13449.92|10
1624919570000|2021-06-28 22:32:50|13569.79|13449.79|13563.13|13443.13|13569.79|13449.79|13563.03|13443.03|10
1624919580000|2021-06-28 22:33:00|13561.04|13441.04|13541.51|13421.51|13561.04|13441.04|13541.51|13421.51|10
1624919590000|2021-06-28 22:33:10|13541.16|13421.16|13535.6|13415.6|13541.16|13421.16|13535.6|13415.6|10
1624919600000|2021-06-28 22:33:20|13536.44|13416.44|13539.25|13419.25|13539.25|13419.25|13536.43|13416.43|10
1624919610000|2021-06-28 22:33:30|13539.36|13419.36|13541.64|13421.64|13541.64|13421.64|13539.12|13419.12|10
1624919620000|2021-06-28 22:33:40|13541.8|13421.8|13539.89|13419.89|13542.27|13422.27|13539.89|13419.89|10
1624919630000|2021-06-28 22:33:50|13538.61|13418.61|13527.8|13407.8|13538.61|13418.61|13527.76|13407.76|10
1624919640000|2021-06-28 22:34:00|13525.5|13405.5|13520.71|13400.71|13525.5|13405.5|13520.71|13400.71|10
1624919650000|2021-06-28 22:34:10|13518.66|13398.66|13515.21|13395.21|13518.66|13398.66|13514.52|13394.52|10
1624919660000|2021-06-28 22:34:20|13513.77|13393.77|13514.18|13394.18|13514.46|13394.46|13513.45|13393.45|10
1624919670000|2021-06-28 22:34:30|13514.12|13394.12|13511.86|13391.86|13514.12|13394.12|13511.86|13391.86|10
1624919680000|2021-06-28 22:34:40|13511.82|13391.82|13509.93|13389.93|13511.91|13391.91|13509.93|13389.93|10
1624919690000|2021-06-28 22:34:50|13509.69|13389.69|13507.38|13387.38|13509.69|13389.69|13504.56|13384.56|10
1624919700000|2021-06-28 22:35:00|13507.95|13387.95|13511.69|13391.69|13511.69|13391.69|13507.48|13387.48|10
1624919710000|2021-06-28 22:35:10|13513.22|13393.22|13516.21|13396.21|13516.21|13396.21|13513.22|13393.22|10
1624919720000|2021-06-28 22:35:20|13517.25|13397.25|13520.96|13400.96|13520.96|13400.96|13517.02|13397.02|10
1624919730000|2021-06-28 22:35:30|13521|13401|13522.88|13402.88|13522.88|13402.88|13521|13401|10
1624919740000|2021-06-28 22:35:40|13522.78|13402.78|13524.89|13404.89|13524.89|13404.89|13522.78|13402.78|10
1624919750000|2021-06-28 22:35:50|13525.18|13405.18|13524.75|13404.75|13525.56|13405.56|13524.75|13404.75|10
1624919760000|2021-06-28 22:36:00|13524.82|13404.82|13528.96|13408.96|13529.63|13409.63|13524.82|13404.82|10
1624919770000|2021-06-28 22:36:10|13528.97|13408.97|13528.14|13408.14|13529.09|13409.09|13527.75|13407.75|10
1624919780000|2021-06-28 22:36:20|13528.22|13408.22|13528.37|13408.37|13528.37|13408.37|13526.71|13406.71|9
1624919790000|2021-06-28 22:36:30|13527.98|13407.98|13525.95|13405.95|13527.98|13407.98|13525.95|13405.95|9
1624919800000|2021-06-28 22:36:40|13525.9|13405.9|13524.92|13404.92|13525.94|13405.94|13524.79|13404.79|10
1624919810000|2021-06-28 22:36:50|13524.77|13404.77|13524.28|13404.28|13524.77|13404.77|13523.4|13403.4|10
1624919820000|2021-06-28 22:37:00|13524.35|13404.35|13527.15|13407.15|13527.21|13407.21|13524.35|13404.35|9
1624919830000|2021-06-28 22:37:10|13528.25|13408.25|13533.41|13413.41|13533.41|13413.41|13528.25|13408.25|10
1624919840000|2021-06-28 22:37:20|13534.73|13414.73|13539.66|13419.66|13539.66|13419.66|13534.73|13414.73|8
1624919850000|2021-06-28 22:37:30|13539.88|13419.88|13543.81|13423.81|13543.81|13423.81|13539.57|13419.57|10
1624919860000|2021-06-28 22:37:40|13543.54|13423.54|13541.68|13421.68|13543.82|13423.82|13541.68|13421.68|10
1624919870000|2021-06-28 22:37:50|13541.69|13421.69|13542.02|13422.02|13542.57|13422.57|13541.69|13421.69|10
1624919880000|2021-06-28 22:38:00|13542.57|13422.57|13544.68|13424.68|13544.68|13424.68|13542.57|13422.57|10
1624919890000|2021-06-28 22:38:10|13544.46|13424.46|13544.41|13424.41|13545.23|13425.23|13544.41|13424.41|10
1624919900000|2021-06-28 22:38:20|13544.16|13424.16|13544.49|13424.49|13544.49|13424.49|13543.85|13423.85|10
1624919910000|2021-06-28 22:38:30|13544.5|13424.5|13548.37|13428.37|13548.37|13428.37|13544.39|13424.39|10
1624919920000|2021-06-28 22:38:40|13548.85|13428.85|13552.79|13432.79|13552.79|13432.79|13548.85|13428.85|10
1624919930000|2021-06-28 22:38:50|13552.33|13432.33|13553.12|13433.12|13553.26|13433.26|13552.33|13432.33|10
1624919940000|2021-06-28 22:39:00|13553.27|13433.27|13557.97|13437.97|13558.29|13438.29|13553.27|13433.27|10
1624919950000|2021-06-28 22:39:10|13557.88|13437.88|13558.01|13438.01|13558.01|13438.01|13557.5|13437.5|8
1624919960000|2021-06-28 22:39:20|13558|13438|13556.47|13436.47|13558.39|13438.39|13556.47|13436.47|9
1624919970000|2021-06-28 22:39:30|13556.67|13436.67|13557.1|13437.1|13557.1|13437.1|13555.76|13435.76|10
1624919980000|2021-06-28 22:39:40|13556.81|13436.81|13557.3|13437.3|13557.3|13437.3|13556.34|13436.34|9
1624919990000|2021-06-28 22:39:50|13557.25|13437.25|13554.79|13434.79|13557.98|13437.98|13554.79|13434.79|10
1624920000000|2021-06-28 22:40:00|13554.67|13434.67|13557.85|13437.85|13557.85|13437.85|13554.26|13434.26|10
1624920010000|2021-06-28 22:40:10|13558.03|13438.03|13557.8|13437.8|13558.5|13438.5|13557.67|13437.67|10
1624920020000|2021-06-28 22:40:20|13557.74|13437.74|13557.4|13437.4|13558.15|13438.15|13557.4|13437.4|9
1624920030000|2021-06-28 22:40:30|13557.28|13437.28|13557.96|13437.96|13558.21|13438.21|13556.9|13436.9|10
1624920040000|2021-06-28 22:40:40|13558|13438|13558.17|13438.17|13558.25|13438.25|13557.66|13437.66|9
1624920050000|2021-06-28 22:40:50|13558.06|13438.06|13558.97|13438.97|13558.98|13438.98|13558.06|13438.06|10
1624920060000|2021-06-28 22:41:00|13559.06|13439.06|13560.53|13440.53|13560.53|13440.53|13558.75|13438.75|10
1624920070000|2021-06-28 22:41:10|13560.51|13440.51|13561.05|13441.05|13561.17|13441.17|13560.51|13440.51|7
1624920080000|2021-06-28 22:41:20|13561.7|13441.7|13563.53|13443.53|13563.53|13443.53|13561.7|13441.7|10
1624920090000|2021-06-28 22:41:30|13564.22|13444.22|13566.41|13446.41|13566.41|13446.41|13564.22|13444.22|10
1624920100000|2021-06-28 22:41:40|13566.72|13446.72|13569.07|13449.07|13569.09|13449.09|13566.64|13446.64|9
1624920110000|2021-06-28 22:41:50|13568.82|13448.82|13571.27|13451.27|13571.27|13451.27|13568.61|13448.61|9
1624920120000|2021-06-28 22:42:00|13571.47|13451.47|13572.55|13452.55|13572.55|13452.55|13571.47|13451.47|10
1624920130000|2021-06-28 22:42:10|13572.59|13452.59|13572.09|13452.09|13573.69|13453.69|13572.09|13452.09|10
1624920140000|2021-06-28 22:42:20|13571.86|13451.86|13572.77|13452.77|13572.77|13452.77|13571.75|13451.75|10
1624920150000|2021-06-28 22:42:30|13573.27|13453.27|13575.15|13455.15|13575.15|13455.15|13573.27|13453.27|10
1624920160000|2021-06-28 22:42:40|13575.43|13455.43|13576.43|13456.43|13576.52|13456.52|13575.43|13455.43|10
1624920170000|2021-06-28 22:42:50|13576.5|13456.5|13576.09|13456.09|13577.14|13457.14|13576.09|13456.09|10
1624920180000|2021-06-28 22:43:00|13575.96|13455.96|13576.93|13456.93|13576.93|13456.93|13575.96|13455.96|9
1624920190000|2021-06-28 22:43:10|13577.06|13457.06|13576.61|13456.61|13577.07|13457.07|13575.17|13455.17|10
1624920200000|2021-06-28 22:43:20|13576.69|13456.69|13575.71|13455.71|13577.11|13457.11|13575.71|13455.71|10
1624920210000|2021-06-28 22:43:30|13575.94|13455.94|13574.68|13454.68|13575.94|13455.94|13574.61|13454.61|10
1624920220000|2021-06-28 22:43:40|13574.38|13454.38|13573.52|13453.52|13574.38|13454.38|13573.16|13453.16|10
1624920230000|2021-06-28 22:43:50|13573.98|13453.98|13574.26|13454.26|13574.26|13454.26|13573.61|13453.61|7
1624920240000|2021-06-28 22:44:00|13574.41|13454.41|13573.92|13453.92|13574.85|13454.85|13573.92|13453.92|10
1624920250000|2021-06-28 22:44:10|13573.93|13453.93|13572.92|13452.92|13574.18|13454.18|13572.92|13452.92|9
1624920260000|2021-06-28 22:44:20|13572.78|13452.78|13571.35|13451.35|13572.78|13452.78|13571.04|13451.04|10
1624920270000|2021-06-28 22:44:30|13571.33|13451.33|13572.07|13452.07|13572.07|13452.07|13571.14|13451.14|7
1624920280000|2021-06-28 22:44:40|13572.46|13452.46|13572.71|13452.71|13572.71|13452.71|13572.46|13452.46|8
1624920290000|2021-06-28 22:44:50|13572.42|13452.42|13574.26|13454.26|13574.26|13454.26|13572.42|13452.42|10
1624920300000|2021-06-28 22:45:00|13574.02|13454.02|13570.95|13450.95|13574.02|13454.02|13570.95|13450.95|10
1624920310000|2021-06-28 22:45:10|13570.98|13450.98|13571.59|13451.59|13571.87|13451.87|13570.98|13450.98|10
1624920320000|2021-06-28 22:45:20|13571.8|13451.8|13570.97|13450.97|13571.97|13451.97|13570.97|13450.97|9
1624920330000|2021-06-28 22:45:30|13570.68|13450.68|13569.08|13449.08|13570.68|13450.68|13569.08|13449.08|9
1624920340000|2021-06-28 22:45:40|13568.81|13448.81|13561.29|13441.29|13568.81|13448.81|13561.29|13441.29|10
1624920350000|2021-06-28 22:45:50|13560.82|13440.82|13558.69|13438.69|13560.82|13440.82|13558.69|13438.69|9
1624920360000|2021-06-28 22:46:00|13558.66|13438.66|13551.67|13431.67|13558.66|13438.66|13551.67|13431.67|10
1624920370000|2021-06-28 22:46:10|13550.24|13430.24|13544.89|13424.89|13550.24|13430.24|13544.89|13424.89|10
1624920380000|2021-06-28 22:46:20|13544.8|13424.8|13546.25|13426.25|13546.25|13426.25|13544.8|13424.8|10
1624920390000|2021-06-28 22:46:30|13545.74|13425.74|13545.86|13425.86|13546.63|13426.63|13545.56|13425.56|8
1624920400000|2021-06-28 22:46:40|13546|13426|13544.49|13424.49|13546|13426|13544.49|13424.49|9
1624920410000|2021-06-28 22:46:50|13544.5|13424.5|13541.88|13421.88|13544.94|13424.94|13541.88|13421.88|9
1624920420000|2021-06-28 22:47:00|13541.78|13421.78|13538.73|13418.73|13541.91|13421.91|13538.73|13418.73|8
1624920430000|2021-06-28 22:47:10|13538.83|13418.83|13538.03|13418.03|13538.83|13418.83|13537.85|13417.85|10
1624920440000|2021-06-28 22:47:20|13537.54|13417.54|13537.06|13417.06|13537.72|13417.72|13537.06|13417.06|10
1624920450000|2021-06-28 22:47:30|13537.05|13417.05|13539.83|13419.83|13539.96|13419.96|13537.05|13417.05|10
1624920460000|2021-06-28 22:47:40|13540.14|13420.14|13540.21|13420.21|13540.3|13420.3|13539.64|13419.64|8
1624920470000|2021-06-28 22:47:50|13540.28|13420.28|13540.4|13420.4|13541.18|13421.18|13540.18|13420.18|9
1624920480000|2021-06-28 22:48:00|13540.21|13420.21|13539.7|13419.7|13540.21|13420.21|13539.69|13419.69|8
1624920490000|2021-06-28 22:48:10|13540.24|13420.24|13542.71|13422.71|13542.71|13422.71|13540.1|13420.1|10
1624920500000|2021-06-28 22:48:20|13543.36|13423.36|13545.8|13425.8|13545.8|13425.8|13543.36|13423.36|10
1624920510000|2021-06-28 22:48:30|13546.42|13426.42|13548.01|13428.01|13548.01|13428.01|13546.42|13426.42|10
1624920520000|2021-06-28 22:48:40|13548.88|13428.88|13550.27|13430.27|13550.5|13430.5|13548.88|13428.88|9
1624920530000|2021-06-28 22:48:50|13550.28|13430.28|13546.55|13426.55|13550.46|13430.46|13546.55|13426.55|10
1624920540000|2021-06-28 22:49:00|13547.18|13427.18|13548.82|13428.82|13549.07|13429.07|13547.18|13427.18|10
1624920550000|2021-06-28 22:49:10|13548.66|13428.66|13552.11|13432.11|13552.11|13432.11|13548.66|13428.66|10
1624920560000|2021-06-28 22:49:20|13553.41|13433.41|13557.72|13437.72|13557.72|13437.72|13553.41|13433.41|10
1624920570000|2021-06-28 22:49:30|13557.85|13437.85|13559.75|13439.75|13560.66|13440.66|13557.85|13437.85|10
1624920580000|2021-06-28 22:49:40|13560.5|13440.5|13568.13|13448.13|13568.13|13448.13|13559.7|13439.7|10
1624920590000|2021-06-28 22:49:50|13568.93|13448.93|13571.61|13451.61|13571.61|13451.61|13568.93|13448.93|10
1624920600000|2021-06-28 22:50:00|13571.71|13451.71|13574.79|13454.79|13575.03|13455.03|13571.71|13451.71|9
1624920610000|2021-06-28 22:50:10|13574.71|13454.71|13572.99|13452.99|13574.71|13454.71|13572.8|13452.8|9
1624920620000|2021-06-28 22:50:20|13572.63|13452.63|13573.2|13453.2|13573.49|13453.49|13572.54|13452.54|9
1624920630000|2021-06-28 22:50:30|13572.48|13452.48|13573.25|13453.25|13573.29|13453.29|13572.48|13452.48|9
1624920640000|2021-06-28 22:50:40|13573.61|13453.61|13575.46|13455.46|13575.46|13455.46|13573.43|13453.43|9
1624920650000|2021-06-28 22:50:50|13575.74|13455.74|13576.12|13456.12|13576.12|13456.12|13574.98|13454.98|10
1624920660000|2021-06-28 22:51:00|13575.64|13455.64|13575.39|13455.39|13575.73|13455.73|13574.5|13454.5|9
1624920670000|2021-06-28 22:51:10|13575.13|13455.13|13571.9|13451.9|13575.28|13455.28|13571.9|13451.9|10
1624920680000|2021-06-28 22:51:20|13571.71|13451.71|13569.36|13449.36|13571.71|13451.71|13569.22|13449.22|10
1624920690000|2021-06-28 22:51:30|13569.84|13449.84|13569.88|13449.88|13570.01|13450.01|13569.11|13449.11|10
1624920700000|2021-06-28 22:51:40|13569.74|13449.74|13569|13449|13570.45|13450.45|13568.66|13448.66|10
1624920710000|2021-06-28 22:51:50|13568.96|13448.96|13569.81|13449.81|13569.81|13449.81|13568.74|13448.74|8
1624920720000|2021-06-28 22:52:00|13569.96|13449.96|13569.93|13449.93|13570.76|13450.76|13569.93|13449.93|8
1624920730000|2021-06-28 22:52:10|13568|13448|13566.83|13446.83|13568|13448|13566.5|13446.5|10
1624920740000|2021-06-28 22:52:20|13566.82|13446.82|13564.36|13444.36|13566.95|13446.95|13564.27|13444.27|10
1624920750000|2021-06-28 22:52:30|13564.02|13444.02|13563.5|13443.5|13564.02|13444.02|13563.07|13443.07|9
1624920760000|2021-06-28 22:52:40|13563.73|13443.73|13563.47|13443.47|13564.21|13444.21|13563.16|13443.16|9
1624920770000|2021-06-28 22:52:50|13562.7|13442.7|13562.4|13442.4|13562.86|13442.86|13562.1|13442.1|9
1624920780000|2021-06-28 22:53:00|13562.41|13442.41|13562.34|13442.34|13562.41|13442.41|13562.28|13442.28|5
1624920790000|2021-06-28 22:53:10|13562.43|13442.43|13562.28|13442.28|13562.51|13442.51|13562.2|13442.2|7
1624920800000|2021-06-28 22:53:20|13561.41|13441.41|13561.69|13441.69|13561.69|13441.69|13561.41|13441.41|10
1624920810000|2021-06-28 22:53:30|13561.74|13441.74|13562.3|13442.3|13562.35|13442.35|13561.74|13441.74|7
1624920820000|2021-06-28 22:53:40|13561.95|13441.95|13560.25|13440.25|13562.43|13442.43|13560.25|13440.25|8
1624920830000|2021-06-28 22:53:50|13560.01|13440.01|13559.99|13439.99|13560.33|13440.33|13559.98|13439.98|8
1624920840000|2021-06-28 22:54:00|13559.79|13439.79|13559.49|13439.49|13559.79|13439.79|13559.42|13439.42|7
1624920850000|2021-06-28 22:54:10|13559.22|13439.22|13558.39|13438.39|13559.45|13439.45|13558.31|13438.31|9
1624920860000|2021-06-28 22:54:20|13558.07|13438.07|13553.73|13433.73|13558.07|13438.07|13553.73|13433.73|10
1624920870000|2021-06-28 22:54:30|13552.75|13432.75|13550.82|13430.82|13552.75|13432.75|13550.7|13430.7|10
1624920880000|2021-06-28 22:54:40|13550.56|13430.56|13549.07|13429.07|13550.56|13430.56|13548.79|13428.79|10
1624920890000|2021-06-28 22:54:50|13548.75|13428.75|13548.59|13428.59|13548.92|13428.92|13548.59|13428.59|9
1624920900000|2021-06-28 22:55:00|13548.5|13428.5|13546.97|13426.97|13548.56|13428.56|13546.97|13426.97|10
1624920910000|2021-06-28 22:55:10|13547.26|13427.26|13547.01|13427.01|13547.37|13427.37|13546.83|13426.83|10
1624920920000|2021-06-28 22:55:20|13547.28|13427.28|13548.06|13428.06|13548.06|13428.06|13547.28|13427.28|10
1624920930000|2021-06-28 22:55:30|13548.3|13428.3|13548.23|13428.23|13548.36|13428.36|13548.03|13428.03|9
1624920940000|2021-06-28 22:55:40|13548.28|13428.28|13554.37|13434.37|13554.37|13434.37|13548.22|13428.22|10
1624920950000|2021-06-28 22:55:50|13550.94|13430.94|13552.76|13432.76|13552.86|13432.86|13550.94|13430.94|10
1624920960000|2021-06-28 22:56:00|13553.24|13433.24|13556.35|13436.35|13556.57|13436.57|13553.24|13433.24|10
1624920970000|2021-06-28 22:56:10|13556.55|13436.55|13558.91|13438.91|13559.03|13439.03|13556.55|13436.55|9
1624920980000|2021-06-28 22:56:20|13558.98|13438.98|13561.12|13441.12|13561.12|13441.12|13558.98|13438.98|10
1624920990000|2021-06-28 22:56:30|13561.9|13441.9|13566.84|13446.84|13566.84|13446.84|13561.9|13441.9|10
1624921000000|2021-06-28 22:56:40|13567.31|13447.31|13569.95|13449.95|13570.07|13450.07|13567.31|13447.31|10
1624921010000|2021-06-28 22:56:50|13569.56|13449.56|13571.48|13451.48|13571.48|13451.48|13569.56|13449.56|8
1624921020000|2021-06-28 22:57:00|13571.46|13451.46|13573.76|13453.76|13573.76|13453.76|13571.3|13451.3|10
1624921030000|2021-06-28 22:57:10|13573.69|13453.69|13573.46|13453.46|13573.96|13453.96|13573.34|13453.34|10
1624921040000|2021-06-28 22:57:20|13573.47|13453.47|13574.35|13454.35|13574.35|13454.35|13573.28|13453.28|10
1624921050000|2021-06-28 22:57:30|13575.46|13455.46|13578.35|13458.35|13578.64|13458.64|13575.46|13455.46|10
1624921060000|2021-06-28 22:57:40|13579.02|13459.02|13579.95|13459.95|13580.06|13460.06|13578.73|13458.73|10
1624921070000|2021-06-28 22:57:50|13579.94|13459.94|13580.4|13460.4|13580.41|13460.41|13579.94|13459.94|9
1624921080000|2021-06-28 22:58:00|13580.26|13460.26|13582.6|13462.6|13582.6|13462.6|13580.26|13460.26|9
1624921090000|2021-06-28 22:58:10|13582.76|13462.76|13584.04|13464.04|13584.04|13464.04|13582.76|13462.76|10
1624921100000|2021-06-28 22:58:20|13584.11|13464.11|13589.35|13469.35|13589.35|13469.35|13584.1|13464.1|10
1624921110000|2021-06-28 22:58:30|13589.77|13469.77|13590.18|13470.18|13590.18|13470.18|13589.35|13469.35|10
1624921120000|2021-06-28 22:58:40|13590.63|13470.63|13591.7|13471.7|13592.23|13472.23|13590.63|13470.63|9
1624921130000|2021-06-28 22:58:50|13591.55|13471.55|13591.32|13471.32|13591.64|13471.64|13590.7|13470.7|10
1624921140000|2021-06-28 22:59:00|13591.03|13471.03|13590.98|13470.98|13592.09|13472.09|13590.89|13470.89|10
1624921150000|2021-06-28 22:59:10|13590.89|13470.89|13586.94|13466.94|13590.89|13470.89|13586.94|13466.94|10
1624921160000|2021-06-28 22:59:20|13586.67|13466.67|13586.09|13466.09|13586.78|13466.78|13585.52|13465.52|10
1624921170000|2021-06-28 22:59:30|13585.9|13465.9|13584.92|13464.92|13585.9|13465.9|13584.92|13464.92|9
1624921180000|2021-06-28 22:59:40|13584.93|13464.93|13583.89|13463.89|13584.93|13464.93|13583.89|13463.89|9
1624921190000|2021-06-28 22:59:50|13583.88|13463.88|13582.52|13462.52|13583.88|13463.88|13582.26|13462.26|10
1624921200000|2021-06-28 23:00:00|13582.68|13462.68|13579.69|13459.69|13582.72|13462.72|13579.69|13459.69|10
1624921210000|2021-06-28 23:00:10|13578.79|13458.79|13574.17|13454.17|13578.79|13458.79|13574.17|13454.17|10
1624921220000|2021-06-28 23:00:20|13573.83|13453.83|13570.33|13450.33|13573.83|13453.83|13570.33|13450.33|10
1624921230000|2021-06-28 23:00:30|13569.47|13449.47|13568.06|13448.06|13569.47|13449.47|13568.06|13448.06|10
1624921240000|2021-06-28 23:00:40|13567.09|13447.09|13563.5|13443.5|13567.09|13447.09|13563.5|13443.5|10
1624921250000|2021-06-28 23:00:50|13563.21|13443.21|13561.82|13441.82|13563.21|13443.21|13561.82|13441.82|10
1624921260000|2021-06-28 23:01:00|13561.75|13441.75|13561.29|13441.29|13562.68|13442.68|13561.02|13441.02|9
1624921270000|2021-06-28 23:01:10|13561.21|13441.21|13559.38|13439.38|13561.21|13441.21|13559.32|13439.32|9
1624921280000|2021-06-28 23:01:20|13558.85|13438.85|13561.73|13441.73|13561.73|13441.73|13558.84|13438.84|9
1624921290000|2021-06-28 23:01:30|13561.68|13441.68|13566.97|13446.97|13566.97|13446.97|13561.68|13441.68|10
1624921300000|2021-06-28 23:01:40|13567.15|13447.15|13570.38|13450.38|13570.85|13450.85|13567.15|13447.15|10
1624921310000|2021-06-28 23:01:50|13570.6|13450.6|13570.43|13450.43|13571.08|13451.08|13569.86|13449.86|10
1624921320000|2021-06-28 23:02:00|13570.26|13450.26|13566.89|13446.89|13570.27|13450.27|13566.89|13446.89|9
1624921330000|2021-06-28 23:02:10|13566.84|13446.84|13564.82|13444.82|13566.84|13446.84|13564.65|13444.65|9
1624921340000|2021-06-28 23:02:20|13564.53|13444.53|13560.94|13440.94|13564.53|13444.53|13560.94|13440.94|10
1624921350000|2021-06-28 23:02:30|13560.59|13440.59|13559.26|13439.26|13560.59|13440.59|13559.26|13439.26|9
1624921360000|2021-06-28 23:02:40|13559.17|13439.17|13558.59|13438.59|13559.17|13439.17|13558.59|13438.59|10
1624921370000|2021-06-28 23:02:50|13558.45|13438.45|13558.49|13438.49|13558.49|13438.49|13558.17|13438.17|10
1624921380000|2021-06-28 23:03:00|13558.5|13438.5|13559.21|13439.21|13559.21|13439.21|13558.5|13438.5|7
1624921390000|2021-06-28 23:03:10|13559.1|13439.1|13557.35|13437.35|13559.1|13439.1|13557.35|13437.35|9
1624921400000|2021-06-28 23:03:20|13557.14|13437.14|13557.07|13437.07|13557.14|13437.14|13556.9|13436.9|9
1624921410000|2021-06-28 23:03:30|13557.11|13437.11|13556.46|13436.46|13557.33|13437.33|13556.09|13436.09|9
1624921420000|2021-06-28 23:03:40|13556.42|13436.42|13554.04|13434.04|13556.6|13436.6|13554.04|13434.04|10
1624921430000|2021-06-28 23:03:50|13554.17|13434.17|13554.98|13434.98|13554.98|13434.98|13553.84|13433.84|9
1624921440000|2021-06-28 23:04:00|13554.94|13434.94|13554.04|13434.04|13555.42|13435.42|13554.04|13434.04|10
1624921450000|2021-06-28 23:04:10|13554.03|13434.03|13552.44|13432.44|13554.26|13434.26|13552.28|13432.28|10
1624921460000|2021-06-28 23:04:20|13552.68|13432.68|13547.41|13427.41|13552.72|13432.72|13547.41|13427.41|10
1624921470000|2021-06-28 23:04:30|13546.5|13426.5|13543.39|13423.39|13546.5|13426.5|13543.39|13423.39|10
1624921480000|2021-06-28 23:04:40|13543.36|13423.36|13542.73|13422.73|13543.36|13423.36|13542.73|13422.73|9
1624921490000|2021-06-28 23:04:50|13542.76|13422.76|13539.88|13419.88|13542.76|13422.76|13539.88|13419.88|9
1624921500000|2021-06-28 23:05:00|13538.01|13418.01|13531.59|13411.59|13538.01|13418.01|13531.59|13411.59|10
1624921510000|2021-06-28 23:05:10|13531.28|13411.28|13525.39|13405.39|13531.28|13411.28|13525.39|13405.39|10
1624921520000|2021-06-28 23:05:20|13524.87|13404.87|13521.37|13401.37|13524.87|13404.87|13521.3|13401.3|10
1624921530000|2021-06-28 23:05:30|13521.32|13401.32|13519.9|13399.9|13521.37|13401.37|13519.9|13399.9|10
1624921540000|2021-06-28 23:05:40|13519.54|13399.54|13518.42|13398.42|13519.54|13399.54|13518.42|13398.42|8
1624921550000|2021-06-28 23:05:50|13518.06|13398.06|13518.16|13398.16|13518.47|13398.47|13517.97|13397.97|10
1624921560000|2021-06-28 23:06:00|13517.99|13397.99|13517.25|13397.25|13517.99|13397.99|13517.25|13397.25|9
1624921570000|2021-06-28 23:06:10|13517.07|13397.07|13514.85|13394.85|13517.07|13397.07|13514.81|13394.81|10
1624921580000|2021-06-28 23:06:20|13514.62|13394.62|13513.71|13393.71|13514.68|13394.68|13513.71|13393.71|9
1624921590000|2021-06-28 23:06:30|13513.66|13393.66|13510.81|13390.81|13513.66|13393.66|13510.81|13390.81|8
1624921600000|2021-06-28 23:06:40|13510.57|13390.57|13504.68|13384.68|13510.57|13390.57|13504.68|13384.68|10
1624921610000|2021-06-28 23:06:50|13503.49|13383.49|13499.24|13379.24|13503.49|13383.49|13498.86|13378.86|10
1624921620000|2021-06-28 23:07:00|13498.84|13378.84|13500.6|13380.6|13500.66|13380.66|13498.84|13378.84|8
1624921630000|2021-06-28 23:07:10|13501.51|13381.51|13503.72|13383.72|13503.72|13383.72|13501.38|13381.38|10
1624921640000|2021-06-28 23:07:20|13503.67|13383.67|13505.71|13385.71|13505.71|13385.71|13503.67|13383.67|10
1624921650000|2021-06-28 23:07:30|13505.56|13385.56|13503.66|13383.66|13505.56|13385.56|13503.66|13383.66|9
1624921660000|2021-06-28 23:07:40|13503.68|13383.68|13501.87|13381.87|13503.83|13383.83|13501.65|13381.65|10
1624921670000|2021-06-28 23:07:50|13501.86|13381.86|13501.87|13381.87|13501.87|13381.87|13501.45|13381.45|9
1624921680000|2021-06-28 23:08:00|13501.99|13381.99|13503.76|13383.76|13503.76|13383.76|13501.99|13381.99|7
1624921690000|2021-06-28 23:08:10|13503.64|13383.64|13502.47|13382.47|13503.64|13383.64|13502.47|13382.47|9
1624921700000|2021-06-28 23:08:20|13502.42|13382.42|13502.17|13382.17|13502.42|13382.42|13502.09|13382.09|8
1624921710000|2021-06-28 23:08:30|13501.51|13381.51|13500.01|13380.01|13501.51|13381.51|13499.84|13379.84|10
1624921720000|2021-06-28 23:08:40|13500.04|13380.04|13497.21|13377.21|13500.3|13380.3|13497.21|13377.21|10
1624921730000|2021-06-28 23:08:50|13496.7|13376.7|13492.34|13372.34|13496.7|13376.7|13492.34|13372.34|10
1624921740000|2021-06-28 23:09:00|13492.02|13372.02|13489.02|13369.02|13492.02|13372.02|13488.72|13368.72|10
1624921750000|2021-06-28 23:09:10|13488.65|13368.65|13484.64|13364.64|13488.65|13368.65|13484.64|13364.64|10
1624921760000|2021-06-28 23:09:20|13484.54|13364.54|13477.89|13357.89|13484.54|13364.54|13477.86|13357.86|10
1624921770000|2021-06-28 23:09:30|13477.76|13357.76|13476.28|13356.28|13477.76|13357.76|13476.28|13356.28|9
1624921780000|2021-06-28 23:09:40|13476.07|13356.07|13474.11|13354.11|13476.74|13356.74|13474.11|13354.11|10
1624921790000|2021-06-28 23:09:50|13474.05|13354.05|13476.68|13356.68|13476.68|13356.68|13474.05|13354.05|9
1624921800000|2021-06-28 23:10:00|13475.77|13355.77|13479.46|13359.46|13479.67|13359.67|13475.77|13355.77|9
1624921810000|2021-06-28 23:10:10|13480.06|13360.06|13479.12|13359.12|13480.13|13360.13|13479.12|13359.12|10
1624921820000|2021-06-28 23:10:20|13479.35|13359.35|13476.29|13356.29|13479.35|13359.35|13476.22|13356.22|9
1624921830000|2021-06-28 23:10:30|13476.46|13356.46|13477.99|13357.99|13477.99|13357.99|13476.46|13356.46|10
1624921840000|2021-06-28 23:10:40|13478.41|13358.41|13476.64|13356.64|13479.26|13359.26|13476.64|13356.64|10
1624921850000|2021-06-28 23:10:50|13476.03|13356.03|13458.62|13338.62|13476.03|13356.03|13458.62|13338.62|10
1624921860000|2021-06-28 23:11:00|13458.2|13338.2|13444.6|13324.6|13458.2|13338.2|13444.6|13324.6|10
1624921870000|2021-06-28 23:11:10|13444.65|13324.65|13442.24|13322.24|13444.65|13324.65|13441.98|13321.98|10
1624921880000|2021-06-28 23:11:20|13442.33|13322.33|13447.17|13327.17|13447.17|13327.17|13442.33|13322.33|10
1624921890000|2021-06-28 23:11:30|13447.23|13327.23|13448.67|13328.67|13449.11|13329.11|13447.23|13327.23|10
1624921900000|2021-06-28 23:11:40|13448.9|13328.9|13451.71|13331.71|13451.71|13331.71|13448.9|13328.9|8
1624921910000|2021-06-28 23:11:50|13450.99|13330.99|13446.34|13326.34|13451.23|13331.23|13446.34|13326.34|10
1624921920000|2021-06-28 23:12:00|13446.38|13326.38|13439.56|13319.56|13446.38|13326.38|13439.56|13319.56|10
1624921930000|2021-06-28 23:12:10|13438.88|13318.88|13437.99|13317.99|13438.88|13318.88|13437.77|13317.77|10
1624921940000|2021-06-28 23:12:20|13437.95|13317.95|13435.77|13315.77|13438.12|13318.12|13435.62|13315.62|9
1624921950000|2021-06-28 23:12:30|13435.67|13315.67|13433.82|13313.82|13435.67|13315.67|13433.82|13313.82|10
1624921960000|2021-06-28 23:12:40|13434.15|13314.15|13435.87|13315.87|13435.87|13315.87|13433.67|13313.67|10
1624921970000|2021-06-28 23:12:50|13436.28|13316.28|13440.39|13320.39|13440.39|13320.39|13436.28|13316.28|10
1624921980000|2021-06-28 23:13:00|13440.38|13320.38|13443|13323|13443|13323|13440.38|13320.38|9
1624921990000|2021-06-28 23:13:10|13443.45|13323.45|13446.66|13326.66|13446.66|13326.66|13443.45|13323.45|10
1624922000000|2021-06-28 23:13:20|13447.18|13327.18|13446.83|13326.83|13448.55|13328.55|13446.83|13326.83|10
1624922010000|2021-06-28 23:13:30|13446.72|13326.72|13445.01|13325.01|13446.72|13326.72|13445.01|13325.01|8
1624922020000|2021-06-28 23:13:40|13443.86|13323.86|13444.69|13324.69|13444.69|13324.69|13443.15|13323.15|9
1624922030000|2021-06-28 23:13:50|13444.13|13324.13|13444.78|13324.78|13445.3|13325.3|13444.13|13324.13|10
1624922040000|2021-06-28 23:14:00|13444.97|13324.97|13444.1|13324.1|13445.62|13325.62|13444.1|13324.1|9
1624922050000|2021-06-28 23:14:10|13443.84|13323.84|13444.12|13324.12|13444.26|13324.26|13443.01|13323.01|10
1624922060000|2021-06-28 23:14:20|13444.27|13324.27|13444.33|13324.33|13445.31|13325.31|13444.27|13324.27|10
1624922070000|2021-06-28 23:14:30|13444.36|13324.36|13440.19|13320.19|13444.36|13324.36|13440.19|13320.19|10
1624922080000|2021-06-28 23:14:40|13439.83|13319.83|13436.43|13316.43|13439.83|13319.83|13436.43|13316.43|10
1624922090000|2021-06-28 23:14:50|13436.38|13316.38|13436.95|13316.95|13437.26|13317.26|13436.35|13316.35|8
1624922100000|2021-06-28 23:15:00|13436.75|13316.75|13438.02|13318.02|13438.09|13318.09|13436.75|13316.75|10
1624922110000|2021-06-28 23:15:10|13438.54|13318.54|13442.32|13322.32|13442.32|13322.32|13438.54|13318.54|10
1624922120000|2021-06-28 23:15:20|13442.53|13322.53|13453.23|13333.23|13453.23|13333.23|13442.53|13322.53|10
1624922130000|2021-06-28 23:15:30|13453.59|13333.59|13458.36|13338.36|13458.36|13338.36|13453.59|13333.59|10
1624922140000|2021-06-28 23:15:40|13460.35|13340.35|13468.39|13348.39|13468.39|13348.39|13460.35|13340.35|10
1624922150000|2021-06-28 23:15:50|13471.07|13351.07|13474.7|13354.7|13474.7|13354.7|13471.07|13351.07|10
1624922160000|2021-06-28 23:16:00|13474.64|13354.64|13475.71|13355.71|13475.71|13355.71|13474.63|13354.63|9
1624922170000|2021-06-28 23:16:10|13476.13|13356.13|13477.38|13357.38|13478|13358|13476.13|13356.13|9
1624922180000|2021-06-28 23:16:20|13476.77|13356.77|13478.05|13358.05|13478.05|13358.05|13476.77|13356.77|9
1624922190000|2021-06-28 23:16:30|13477.82|13357.82|13477.93|13357.93|13478.63|13358.63|13477.82|13357.82|9
1624922200000|2021-06-28 23:16:40|13478.02|13358.02|13477.67|13357.67|13479.08|13359.08|13477.67|13357.67|9
1624922210000|2021-06-28 23:16:50|13477.6|13357.6|13479.36|13359.36|13479.36|13359.36|13477.6|13357.6|9
1624922220000|2021-06-28 23:17:00|13479.71|13359.71|13484.28|13364.28|13484.28|13364.28|13479.71|13359.71|10
1624922230000|2021-06-28 23:17:10|13484.48|13364.48|13488.27|13368.27|13488.27|13368.27|13484.48|13364.48|10
1624922240000|2021-06-28 23:17:20|13488.36|13368.36|13489.69|13369.69|13489.69|13369.69|13487.9|13367.9|10
1624922250000|2021-06-28 23:17:30|13489.86|13369.86|13491.58|13371.58|13491.58|13371.58|13489.86|13369.86|9
1624922260000|2021-06-28 23:17:40|13491.66|13371.66|13495.58|13375.58|13495.58|13375.58|13491.66|13371.66|10
1624922270000|2021-06-28 23:17:50|13495.75|13375.75|13495.75|13375.75|13495.83|13375.83|13495.35|13375.35|10
1624922280000|2021-06-28 23:18:00|13496.25|13376.25|13497.79|13377.79|13497.79|13377.79|13496.25|13376.25|10
1624922290000|2021-06-28 23:18:10|13497.4|13377.4|13497.64|13377.64|13498.23|13378.23|13497.16|13377.16|10
1624922300000|2021-06-28 23:18:20|13497.65|13377.65|13498.79|13378.79|13499.47|13379.47|13497.49|13377.49|10
1624922310000|2021-06-28 23:18:30|13499.07|13379.07|13498.99|13378.99|13499.71|13379.71|13498.92|13378.92|10
1624922320000|2021-06-28 23:18:40|13499.07|13379.07|13500.08|13380.08|13500.08|13380.08|13499.07|13379.07|8
1624922330000|2021-06-28 23:18:50|13500.2|13380.2|13500.87|13380.87|13500.97|13380.97|13500.2|13380.2|9
1624922340000|2021-06-28 23:19:00|13500.92|13380.92|13504.49|13384.49|13504.7|13384.7|13500.92|13380.92|10
1624922350000|2021-06-28 23:19:10|13505.43|13385.43|13505.89|13385.89|13506.62|13386.62|13505.43|13385.43|10
1624922360000|2021-06-28 23:19:20|13505.83|13385.83|13508.22|13388.22|13508.22|13388.22|13505.83|13385.83|10
1624922370000|2021-06-28 23:19:30|13510.31|13390.31|13513.47|13393.47|13513.47|13393.47|13510.31|13390.31|10
1624922380000|2021-06-28 23:19:40|13514.07|13394.07|13516.9|13396.9|13516.9|13396.9|13514.07|13394.07|9
1624922390000|2021-06-28 23:19:50|13516.92|13396.92|13516.33|13396.33|13517.34|13397.34|13516.14|13396.14|10
1624922400000|2021-06-28 23:20:00|13516.28|13396.28|13514.62|13394.62|13516.44|13396.44|13514.62|13394.62|10
1624922410000|2021-06-28 23:20:10|13513.17|13393.17|13509.91|13389.91|13513.17|13393.17|13509.91|13389.91|9
1624922420000|2021-06-28 23:20:20|13509.6|13389.6|13507.76|13387.76|13509.6|13389.6|13507.37|13387.37|10
1624922430000|2021-06-28 23:20:30|13507.58|13387.58|13505.1|13385.1|13507.6|13387.6|13504.86|13384.86|10
1624922440000|2021-06-28 23:20:40|13504.5|13384.5|13503.16|13383.16|13504.5|13384.5|13503.02|13383.02|9
1624922450000|2021-06-28 23:20:50|13503.14|13383.14|13503.1|13383.1|13503.14|13383.14|13502.76|13382.76|9
1624922460000|2021-06-28 23:21:00|13503.12|13383.12|13506.02|13386.02|13506.02|13386.02|13503.12|13383.12|9
1624922470000|2021-06-28 23:21:10|13506.09|13386.09|13505.9|13385.9|13507.22|13387.22|13505.9|13385.9|9
1624922480000|2021-06-28 23:21:20|13506.54|13386.54|13505.69|13385.69|13506.54|13386.54|13505.68|13385.68|10
1624922490000|2021-06-28 23:21:30|13505.7|13385.7|13505.54|13385.54|13506.14|13386.14|13505.4|13385.4|9
1624922500000|2021-06-28 23:21:40|13505.55|13385.55|13504.75|13384.75|13506|13386|13504.53|13384.53|10
1624922510000|2021-06-28 23:21:50|13505.03|13385.03|13500.01|13380.01|13505.03|13385.03|13499.99|13379.99|10
1624922520000|2021-06-28 23:22:00|13499.45|13379.45|13496.65|13376.65|13499.45|13379.45|13496.48|13376.48|10
1624922530000|2021-06-28 23:22:10|13496.72|13376.72|13493.92|13373.92|13496.72|13376.72|13493.92|13373.92|10
1624922540000|2021-06-28 23:22:20|13493.93|13373.93|13494.12|13374.12|13494.86|13374.86|13493.93|13373.93|9
1624922550000|2021-06-28 23:22:30|13493.83|13373.83|13489.77|13369.77|13493.83|13373.83|13489.77|13369.77|8
1624922560000|2021-06-28 23:22:40|13489.37|13369.37|13486.96|13366.96|13489.37|13369.37|13486.96|13366.96|10
1624922570000|2021-06-28 23:22:50|13487.01|13367.01|13486.73|13366.73|13487.01|13367.01|13486.39|13366.39|10
1624922580000|2021-06-28 23:23:00|13487.14|13367.14|13490.04|13370.04|13490.04|13370.04|13487.14|13367.14|9
1624922590000|2021-06-28 23:23:10|13490.07|13370.07|13492.11|13372.11|13492.11|13372.11|13490.07|13370.07|8
1624922600000|2021-06-28 23:23:20|13492.73|13372.73|13494.3|13374.3|13494.3|13374.3|13492.73|13372.73|10
1624922610000|2021-06-28 23:23:30|13495.13|13375.13|13497.75|13377.75|13497.75|13377.75|13495.13|13375.13|9
1624922620000|2021-06-28 23:23:40|13497.48|13377.48|13499.81|13379.81|13500.06|13380.06|13497.48|13377.48|10
1624922630000|2021-06-28 23:23:50|13498.8|13378.8|13499.33|13379.33|13499.33|13379.33|13498.68|13378.68|9
1624922640000|2021-06-28 23:24:00|13498.77|13378.77|13497.41|13377.41|13498.79|13378.79|13497.41|13377.41|10
1624922650000|2021-06-28 23:24:10|13497.36|13377.36|13491.76|13371.76|13497.36|13377.36|13491.76|13371.76|9
1624922660000|2021-06-28 23:24:20|13491.78|13371.78|13490.98|13370.98|13491.78|13371.78|13490.17|13370.17|10
1624922670000|2021-06-28 23:24:30|13491.11|13371.11|13488.77|13368.77|13491.11|13371.11|13488.77|13368.77|9
1624922680000|2021-06-28 23:24:40|13488.93|13368.93|13485.67|13365.67|13488.93|13368.93|13485.67|13365.67|10
1624922690000|2021-06-28 23:24:50|13485|13365|13482.48|13362.48|13485|13365|13482.48|13362.48|10
1624922700000|2021-06-28 23:25:00|13481.91|13361.91|13482.28|13362.28|13482.28|13362.28|13481.53|13361.53|9
1624922710000|2021-06-28 23:25:10|13482.5|13362.5|13487.38|13367.38|13487.38|13367.38|13482.5|13362.5|9
1624922720000|2021-06-28 23:25:20|13487.47|13367.47|13487.76|13367.76|13487.76|13367.76|13487.01|13367.01|10
1624922730000|2021-06-28 23:25:30|13486.19|13366.19|13484.66|13364.66|13486.19|13366.19|13484.46|13364.46|10
1624922740000|2021-06-28 23:25:40|13484.71|13364.71|13482.5|13362.5|13484.71|13364.71|13482.14|13362.14|10
1624922750000|2021-06-28 23:25:50|13482.47|13362.47|13482.5|13362.5|13482.58|13362.58|13481.99|13361.99|9
1624922760000|2021-06-28 23:26:00|13482.57|13362.57|13481.2|13361.2|13482.57|13362.57|13481.2|13361.2|9
1624922770000|2021-06-28 23:26:10|13480.86|13360.86|13479.91|13359.91|13480.86|13360.86|13479.91|13359.91|10
1624922780000|2021-06-28 23:26:20|13480.12|13360.12|13480.13|13360.13|13480.29|13360.29|13480.02|13360.02|9
1624922790000|2021-06-28 23:26:30|13480.12|13360.12|13479.6|13359.6|13480.12|13360.12|13479.59|13359.59|10
1624922800000|2021-06-28 23:26:40|13479.53|13359.53|13481.07|13361.07|13481.07|13361.07|13479.53|13359.53|8
1624922810000|2021-06-28 23:26:50|13481.17|13361.17|13481.71|13361.71|13481.75|13361.75|13481.17|13361.17|10
1624922820000|2021-06-28 23:27:00|13481.83|13361.83|13482.43|13362.43|13482.43|13362.43|13481.26|13361.26|9
1624922830000|2021-06-28 23:27:10|13482.44|13362.44|13483.21|13363.21|13483.3|13363.3|13482.44|13362.44|7
1624922840000|2021-06-28 23:27:20|13483.47|13363.47|13487.56|13367.56|13487.56|13367.56|13483.47|13363.47|9
1624922850000|2021-06-28 23:27:30|13487.63|13367.63|13490.33|13370.33|13490.33|13370.33|13487.5|13367.5|9
1624922860000|2021-06-28 23:27:40|13490.47|13370.47|13491.95|13371.95|13491.95|13371.95|13490.38|13370.38|10
1624922870000|2021-06-28 23:27:50|13491.9|13371.9|13491.73|13371.73|13491.9|13371.9|13491.47|13371.47|7
1624922880000|2021-06-28 23:28:00|13491.69|13371.69|13494.53|13374.53|13494.53|13374.53|13491.27|13371.27|10
1624922890000|2021-06-28 23:28:10|13494.68|13374.68|13494.84|13374.84|13495.08|13375.08|13494.59|13374.59|7
1624922900000|2021-06-28 23:28:20|13494.77|13374.77|13494.56|13374.56|13495.06|13375.06|13494.43|13374.43|10
1624922910000|2021-06-28 23:28:30|13494.06|13374.06|13494.54|13374.54|13494.54|13374.54|13493.85|13373.85|9
1624922920000|2021-06-28 23:28:40|13494.57|13374.57|13494.82|13374.82|13495.08|13375.08|13494.57|13374.57|6
1624922930000|2021-06-28 23:28:50|13494.64|13374.64|13495.83|13375.83|13495.83|13375.83|13494.53|13374.53|9
1624922940000|2021-06-28 23:29:00|13496.04|13376.04|13496.39|13376.39|13496.78|13376.78|13496.04|13376.04|10
1624922950000|2021-06-28 23:29:10|13496.64|13376.64|13497.3|13377.3|13497.51|13377.51|13496.64|13376.64|9
1624922960000|2021-06-28 23:29:20|13497.34|13377.34|13498.34|13378.34|13498.34|13378.34|13497.34|13377.34|9
1624922970000|2021-06-28 23:29:30|13498.79|13378.79|13500.27|13380.27|13500.27|13380.27|13498.79|13378.79|7
1624922980000|2021-06-28 23:29:40|13500.22|13380.22|13501.17|13381.17|13501.17|13381.17|13500.22|13380.22|9
1624922990000|2021-06-28 23:29:50|13501.4|13381.4|13503.89|13383.89|13503.89|13383.89|13501.4|13381.4|8
1624923000000|2021-06-28 23:30:00|13504.62|13384.62|13507.61|13387.61|13507.61|13387.61|13504.62|13384.62|10
1624923010000|2021-06-28 23:30:10|13508.01|13388.01|13507.34|13387.34|13508.31|13388.31|13507.34|13387.34|10
1624923020000|2021-06-28 23:30:20|13507.43|13387.43|13509.01|13389.01|13509.01|13389.01|13507.43|13387.43|9
1624923030000|2021-06-28 23:30:30|13509.05|13389.05|13509.8|13389.8|13509.8|13389.8|13508.77|13388.77|10
1624923040000|2021-06-28 23:30:40|13509.79|13389.79|13508.1|13388.1|13509.87|13389.87|13508.1|13388.1|9
1624923050000|2021-06-28 23:30:50|13507.07|13387.07|13504.61|13384.61|13507.07|13387.07|13504.61|13384.61|8
1624923060000|2021-06-28 23:31:00|13502.27|13382.27|13500.58|13380.58|13502.27|13382.27|13500.12|13380.12|8
1624923070000|2021-06-28 23:31:10|13500.59|13380.59|13499.14|13379.14|13500.65|13380.65|13499.11|13379.11|10
1624923080000|2021-06-28 23:31:20|13498.92|13378.92|13497.8|13377.8|13498.92|13378.92|13497.8|13377.8|8
1624923090000|2021-06-28 23:31:30|13497.54|13377.54|13497.98|13377.98|13498.21|13378.21|13497.54|13377.54|8
1624923100000|2021-06-28 23:31:40|13497.88|13377.88|13497.86|13377.86|13498.47|13378.47|13497.86|13377.86|10
1624923110000|2021-06-28 23:31:50|13498.11|13378.11|13499.88|13379.88|13499.88|13379.88|13497.69|13377.69|10
1624923120000|2021-06-28 23:32:00|13500.14|13380.14|13501.47|13381.47|13501.6|13381.6|13500.03|13380.03|7
1624923130000|2021-06-28 23:32:10|13501.83|13381.83|13502.64|13382.64|13502.72|13382.72|13501.83|13381.83|10
1624923140000|2021-06-28 23:32:20|13502.65|13382.65|13508.03|13388.03|13508.03|13388.03|13502.62|13382.62|10
1624923150000|2021-06-28 23:32:30|13507.98|13387.98|13509.92|13389.92|13509.92|13389.92|13507.98|13387.98|10
1624923160000|2021-06-28 23:32:40|13509.83|13389.83|13512.46|13392.46|13512.46|13392.46|13509.83|13389.83|9
1624923170000|2021-06-28 23:32:50|13512.9|13392.9|13514.58|13394.58|13514.58|13394.58|13512.9|13392.9|9
1624923180000|2021-06-28 23:33:00|13514.23|13394.23|13516.29|13396.29|13516.29|13396.29|13514.23|13394.23|9
1624923190000|2021-06-28 23:33:10|13516.7|13396.7|13517.69|13397.69|13517.72|13397.72|13516.7|13396.7|10
1624923200000|2021-06-28 23:33:20|13517.59|13397.59|13519.68|13399.68|13519.68|13399.68|13517.59|13397.59|8
1624923210000|2021-06-28 23:33:30|13519.65|13399.65|13518.8|13398.8|13519.68|13399.68|13518.4|13398.4|9
1624923220000|2021-06-28 23:33:40|13518.59|13398.59|13519.63|13399.63|13519.63|13399.63|13518.21|13398.21|10
1624923230000|2021-06-28 23:33:50|13520.28|13400.28|13521.9|13401.9|13521.9|13401.9|13520.28|13400.28|10
1624923240000|2021-06-28 23:34:00|13522.58|13402.58|13527.96|13407.96|13527.96|13407.96|13522.58|13402.58|10
1624923250000|2021-06-28 23:34:10|13528.46|13408.46|13535.77|13415.77|13535.77|13415.77|13528.46|13408.46|10
1624923260000|2021-06-28 23:34:20|13535.46|13415.46|13535.7|13415.7|13536.62|13416.62|13535.46|13415.46|10
1624923270000|2021-06-28 23:34:30|13535.66|13415.66|13534.75|13414.75|13536.17|13416.17|13534.75|13414.75|10
1624923280000|2021-06-28 23:34:40|13534.87|13414.87|13536.43|13416.43|13536.43|13416.43|13534.87|13414.87|10
1624923290000|2021-06-28 23:34:50|13536.39|13416.39|13535.59|13415.59|13536.39|13416.39|13535.55|13415.55|9
1624923300000|2021-06-28 23:35:00|13536|13416|13534.35|13414.35|13536|13416|13534.35|13414.35|8
1624923310000|2021-06-28 23:35:10|13534.34|13414.34|13534.12|13414.12|13534.81|13414.81|13534.11|13414.11|9
1624923320000|2021-06-28 23:35:20|13534.02|13414.02|13533.57|13413.57|13534.02|13414.02|13533.5|13413.5|8
1624923330000|2021-06-28 23:35:30|13533.64|13413.64|13532.96|13412.96|13533.64|13413.64|13532.96|13412.96|8
1624923340000|2021-06-28 23:35:40|13532.36|13412.36|13531.48|13411.48|13532.36|13412.36|13530.82|13410.82|8
1624923350000|2021-06-28 23:35:50|13531.11|13411.11|13531.48|13411.48|13531.8|13411.8|13531|13411|10
1624923360000|2021-06-28 23:36:00|13531.99|13411.99|13533.81|13413.81|13533.81|13413.81|13531.73|13411.73|10
1624923370000|2021-06-28 23:36:10|13533.86|13413.86|13534.63|13414.63|13534.74|13414.74|13533.75|13413.75|10
1624923380000|2021-06-28 23:36:20|13534.53|13414.53|13535.13|13415.13|13535.13|13415.13|13534.13|13414.13|9
1624923390000|2021-06-28 23:36:30|13536.08|13416.08|13537.81|13417.81|13537.81|13417.81|13536.08|13416.08|10
1624923400000|2021-06-28 23:36:40|13538.24|13418.24|13539.94|13419.94|13539.94|13419.94|13538.24|13418.24|9
1624923410000|2021-06-28 23:36:50|13539.78|13419.78|13540.01|13420.01|13540.51|13420.51|13539.78|13419.78|9
1624923420000|2021-06-28 23:37:00|13539.73|13419.73|13540.16|13420.16|13540.34|13420.34|13539.4|13419.4|10
1624923430000|2021-06-28 23:37:10|13540.36|13420.36|13541.12|13421.12|13541.3|13421.3|13540.36|13420.36|10
1624923440000|2021-06-28 23:37:20|13541.26|13421.26|13542.59|13422.59|13542.59|13422.59|13541.26|13421.26|10
1624923450000|2021-06-28 23:37:30|13542.62|13422.62|13546.06|13426.06|13546.06|13426.06|13542.62|13422.62|10
1624923460000|2021-06-28 23:37:40|13545.73|13425.73|13545.45|13425.45|13545.73|13425.73|13545.45|13425.45|10
1624923470000|2021-06-28 23:37:50|13545.09|13425.09|13544.42|13424.42|13545.09|13425.09|13544.41|13424.41|9
1624923480000|2021-06-28 23:38:00|13544.61|13424.61|13544.78|13424.78|13544.99|13424.99|13544.09|13424.09|10
1624923490000|2021-06-28 23:38:10|13544.99|13424.99|13546.51|13426.51|13546.79|13426.79|13544.99|13424.99|10
1624923500000|2021-06-28 23:38:20|13546.59|13426.59|13546.84|13426.84|13546.84|13426.84|13546.26|13426.26|8
1624923510000|2021-06-28 23:38:30|13546.85|13426.85|13546.05|13426.05|13547.18|13427.18|13545.9|13425.9|9
1624923520000|2021-06-28 23:38:40|13545.8|13425.8|13545.14|13425.14|13545.8|13425.8|13544.7|13424.7|9
1624923530000|2021-06-28 23:38:50|13545|13425|13545.98|13425.98|13545.98|13425.98|13544.51|13424.51|10
1624923540000|2021-06-28 23:39:00|13546.6|13426.6|13546.23|13426.23|13546.64|13426.64|13545.82|13425.82|9
1624923550000|2021-06-28 23:39:10|13546.46|13426.46|13549.28|13429.28|13549.28|13429.28|13546.46|13426.46|9
1624923560000|2021-06-28 23:39:20|13549.31|13429.31|13551.54|13431.54|13551.54|13431.54|13548.45|13428.45|10
1624923570000|2021-06-28 23:39:30|13551.59|13431.59|13551.37|13431.37|13551.65|13431.65|13550.47|13430.47|10
1624923580000|2021-06-28 23:39:40|13551.23|13431.23|13551.46|13431.46|13551.46|13431.46|13550.81|13430.81|10
1624923590000|2021-06-28 23:39:50|13551.4|13431.4|13555.44|13435.44|13555.44|13435.44|13551.4|13431.4|10
1624923600000|2021-06-28 23:40:00|13555.87|13435.87|13556.75|13436.75|13556.75|13436.75|13555.79|13435.79|10
1624923610000|2021-06-28 23:40:10|13556.94|13436.94|13555.26|13435.26|13557.02|13437.02|13555.15|13435.15|9
1624923620000|2021-06-28 23:40:20|13554.89|13434.89|13553.97|13433.97|13555.07|13435.07|13553.88|13433.88|10
1624923630000|2021-06-28 23:40:30|13553.62|13433.62|13553.29|13433.29|13553.62|13433.62|13552.86|13432.86|8
1624923640000|2021-06-28 23:40:40|13553.36|13433.36|13553.78|13433.78|13553.85|13433.85|13552.94|13432.94|9
1624923650000|2021-06-28 23:40:50|13553.63|13433.63|13553.43|13433.43|13554.08|13434.08|13553.12|13433.12|10
1624923660000|2021-06-28 23:41:00|13553.42|13433.42|13553.05|13433.05|13553.92|13433.92|13552.98|13432.98|9
1624923670000|2021-06-28 23:41:10|13552.04|13432.04|13550.87|13430.87|13552.04|13432.04|13550.66|13430.66|10
1624923680000|2021-06-28 23:41:20|13550.6|13430.6|13550.68|13430.68|13550.68|13430.68|13550.02|13430.02|9
1624923690000|2021-06-28 23:41:30|13551.02|13431.02|13550.45|13430.45|13551.07|13431.07|13550.37|13430.37|9
1624923700000|2021-06-28 23:41:40|13550.41|13430.41|13549.44|13429.44|13550.72|13430.72|13549.4|13429.4|10
1624923710000|2021-06-28 23:41:50|13549.67|13429.67|13549.98|13429.98|13550.2|13430.2|13549.67|13429.67|9
1624923720000|2021-06-28 23:42:00|13549.97|13429.97|13550.41|13430.41|13550.5|13430.5|13549.97|13429.97|10
1624923730000|2021-06-28 23:42:10|13550.44|13430.44|13550.35|13430.35|13550.61|13430.61|13550.35|13430.35|9
1624923740000|2021-06-28 23:42:20|13550.55|13430.55|13551.78|13431.78|13551.78|13431.78|13550.29|13430.29|9
1624923750000|2021-06-28 23:42:30|13552.15|13432.15|13553.84|13433.84|13554.12|13434.12|13552.15|13432.15|9
1624923760000|2021-06-28 23:42:40|13553.34|13433.34|13552.62|13432.62|13553.34|13433.34|13552.6|13432.6|8
1624923770000|2021-06-28 23:42:50|13552.7|13432.7|13551.8|13431.8|13552.7|13432.7|13551.6|13431.6|8
1624923780000|2021-06-28 23:43:00|13552.15|13432.15|13553.01|13433.01|13553.01|13433.01|13552.12|13432.12|9
1624923790000|2021-06-28 23:43:10|13553.02|13433.02|13554.03|13434.03|13554.1|13434.1|13553.02|13433.02|8
1624923800000|2021-06-28 23:43:20|13554.11|13434.11|13554|13434|13554.32|13434.32|13554|13434|8
1624923810000|2021-06-28 23:43:30|13553.95|13433.95|13552.76|13432.76|13553.95|13433.95|13552.76|13432.76|10
1624923820000|2021-06-28 23:43:40|13552.16|13432.16|13551.25|13431.25|13552.16|13432.16|13550.89|13430.89|10
1624923830000|2021-06-28 23:43:50|13551.06|13431.06|13551.18|13431.18|13551.18|13431.18|13550.88|13430.88|6
1624923840000|2021-06-28 23:44:00|13551.15|13431.15|13549.59|13429.59|13551.15|13431.15|13549.59|13429.59|9
1624923850000|2021-06-28 23:44:10|13549.51|13429.51|13548.61|13428.61|13549.51|13429.51|13548.61|13428.61|9
1624923860000|2021-06-28 23:44:20|13547.88|13427.88|13546.33|13426.33|13547.93|13427.93|13546.22|13426.22|10
1624923870000|2021-06-28 23:44:30|13546.67|13426.67|13546.39|13426.39|13546.9|13426.9|13546.39|13426.39|9
1624923880000|2021-06-28 23:44:40|13546.45|13426.45|13546.47|13426.47|13546.55|13426.55|13546.2|13426.2|9
1624923890000|2021-06-28 23:44:50|13546.24|13426.24|13543.94|13423.94|13546.24|13426.24|13543.94|13423.94|10
1624923900000|2021-06-28 23:45:00|13544.17|13424.17|13542.18|13422.18|13544.17|13424.17|13542.18|13422.18|10
1624923910000|2021-06-28 23:45:10|13541.7|13421.7|13539.98|13419.98|13541.7|13421.7|13539.98|13419.98|10
1624923920000|2021-06-28 23:45:20|13539.92|13419.92|13539.75|13419.75|13539.99|13419.99|13539.55|13419.55|9
1624923930000|2021-06-28 23:45:30|13538.81|13418.81|13535.61|13415.61|13538.9|13418.9|13535.61|13415.61|8
1624923940000|2021-06-28 23:45:40|13535.97|13415.97|13533.18|13413.18|13535.97|13415.97|13533.12|13413.12|10
1624923950000|2021-06-28 23:45:50|13533.17|13413.17|13530.53|13410.53|13533.17|13413.17|13530.53|13410.53|10
1624923960000|2021-06-28 23:46:00|13530.59|13410.59|13530.38|13410.38|13530.69|13410.69|13530.31|13410.31|10
1624923970000|2021-06-28 23:46:10|13530.37|13410.37|13530.62|13410.62|13530.62|13410.62|13529.94|13409.94|10
1624923980000|2021-06-28 23:46:20|13530.74|13410.74|13530.78|13410.78|13532.96|13412.96|13530.61|13410.61|10
1624923990000|2021-06-28 23:46:30|13530.87|13410.87|13534.19|13414.19|13534.19|13414.19|13530.77|13410.77|9
1624924000000|2021-06-28 23:46:40|13534.29|13414.29|13536.76|13416.76|13536.76|13416.76|13534.29|13414.29|10
1624924010000|2021-06-28 23:46:50|13537.44|13417.44|13541.52|13421.52|13541.57|13421.57|13537.44|13417.44|9
1624924020000|2021-06-28 23:47:00|13541.57|13421.57|13544.42|13424.42|13544.42|13424.42|13541.57|13421.57|8
1624924030000|2021-06-28 23:47:10|13544.41|13424.41|13548.49|13428.49|13548.49|13428.49|13544.41|13424.41|10
1624924040000|2021-06-28 23:47:20|13548.54|13428.54|13550.04|13430.04|13550.11|13430.11|13548.37|13428.37|10
1624924050000|2021-06-28 23:47:30|13549.94|13429.94|13551.66|13431.66|13551.66|13431.66|13549.94|13429.94|9
1624924060000|2021-06-28 23:47:40|13552.05|13432.05|13551.95|13431.95|13552.69|13432.69|13551.88|13431.88|9
1624924070000|2021-06-28 23:47:50|13552.22|13432.22|13552.99|13432.99|13553.2|13433.2|13552.22|13432.22|10
1624924080000|2021-06-28 23:48:00|13552.88|13432.88|13550.96|13430.96|13552.88|13432.88|13550.96|13430.96|9
1624924090000|2021-06-28 23:48:10|13550.98|13430.98|13547.58|13427.58|13551.1|13431.1|13547.58|13427.58|9
1624924100000|2021-06-28 23:48:20|13547.51|13427.51|13544.69|13424.69|13547.51|13427.51|13544.69|13424.69|9
1624924110000|2021-06-28 23:48:30|13544.33|13424.33|13539.59|13419.59|13544.33|13424.33|13539.59|13419.59|10
1624924120000|2021-06-28 23:48:40|13538.55|13418.55|13535.14|13415.14|13538.55|13418.55|13535.05|13415.05|10
1624924130000|2021-06-28 23:48:50|13534.46|13414.46|13535.37|13415.37|13535.49|13415.49|13534.46|13414.46|10
1624924140000|2021-06-28 23:49:00|13535.27|13415.27|13535.29|13415.29|13535.7|13415.7|13535.27|13415.27|9
1624924150000|2021-06-28 23:49:10|13536.51|13416.51|13539.07|13419.07|13539.07|13419.07|13536.51|13416.51|10
1624924160000|2021-06-28 23:49:20|13539.13|13419.13|13537.49|13417.49|13539.97|13419.97|13537.49|13417.49|10
1624924170000|2021-06-28 23:49:30|13537.14|13417.14|13536.61|13416.61|13537.14|13417.14|13536.19|13416.19|10
1624924180000|2021-06-28 23:49:40|13536.7|13416.7|13536.5|13416.5|13537.53|13417.53|13536.5|13416.5|9
1624924190000|2021-06-28 23:49:50|13536.55|13416.55|13535.98|13415.98|13536.74|13416.74|13535.98|13415.98|9
1624924200000|2021-06-28 23:50:00|13536.16|13416.16|13537.48|13417.48|13537.48|13417.48|13535.42|13415.42|10
1624924210000|2021-06-28 23:50:10|13537.6|13417.6|13540.43|13420.43|13540.43|13420.43|13537.6|13417.6|10
1624924220000|2021-06-28 23:50:20|13540.41|13420.41|13542.91|13422.91|13542.91|13422.91|13539.98|13419.98|10
1624924230000|2021-06-28 23:50:30|13543.57|13423.57|13546.6|13426.6|13546.6|13426.6|13543.57|13423.57|10
1624924240000|2021-06-28 23:50:40|13546.74|13426.74|13549.8|13429.8|13549.8|13429.8|13546.74|13426.74|9
1624924250000|2021-06-28 23:50:50|13550.24|13430.24|13551|13431|13551.65|13431.65|13550.24|13430.24|10
1624924260000|2021-06-28 23:51:00|13550.53|13430.53|13548.88|13428.88|13550.53|13430.53|13548.18|13428.18|9
1624924270000|2021-06-28 23:51:10|13549.34|13429.34|13547.69|13427.69|13549.34|13429.34|13547.69|13427.69|9
1624924280000|2021-06-28 23:51:20|13547.43|13427.43|13546.14|13426.14|13547.43|13427.43|13545.7|13425.7|9
1624924290000|2021-06-28 23:51:30|13545.93|13425.93|13545.6|13425.6|13546.11|13426.11|13545.51|13425.51|8
1624924300000|2021-06-28 23:51:40|13545.55|13425.55|13546.28|13426.28|13547.02|13427.02|13545.55|13425.55|9
1624924310000|2021-06-28 23:51:50|13546.61|13426.61|13545.38|13425.38|13546.62|13426.62|13545.3|13425.3|8
1624924320000|2021-06-28 23:52:00|13545.34|13425.34|13548.1|13428.1|13548.1|13428.1|13545.06|13425.06|10
1624924330000|2021-06-28 23:52:10|13548.19|13428.19|13548.13|13428.13|13549.09|13429.09|13548.13|13428.13|9
1624924340000|2021-06-28 23:52:20|13548.14|13428.14|13548.49|13428.49|13548.49|13428.49|13548.11|13428.11|9
1624924350000|2021-06-28 23:52:30|13548.32|13428.32|13548.05|13428.05|13548.32|13428.32|13547.89|13427.89|9
1624924360000|2021-06-28 23:52:40|13547.88|13427.88|13547.78|13427.78|13547.99|13427.99|13547.78|13427.78|10
1624924370000|2021-06-28 23:52:50|13547.34|13427.34|13546.57|13426.57|13547.52|13427.52|13546.57|13426.57|10
1624924380000|2021-06-28 23:53:00|13546.5|13426.5|13545.35|13425.35|13546.5|13426.5|13545.08|13425.08|9
1624924390000|2021-06-28 23:53:10|13545.65|13425.65|13546.77|13426.77|13546.87|13426.87|13545.63|13425.63|9
1624924400000|2021-06-28 23:53:20|13546.84|13426.84|13547.48|13427.48|13547.48|13427.48|13546.84|13426.84|10
1624924410000|2021-06-28 23:53:30|13547.1|13427.1|13548.03|13428.03|13548.05|13428.05|13546.98|13426.98|9
1624924420000|2021-06-28 23:53:40|13547.88|13427.88|13548.32|13428.32|13548.32|13428.32|13547.23|13427.23|9
1624924430000|2021-06-28 23:53:50|13548.52|13428.52|13549.19|13429.19|13549.32|13429.32|13548.52|13428.52|10
1624924440000|2021-06-28 23:54:00|13549.4|13429.4|13552.47|13432.47|13552.47|13432.47|13549.4|13429.4|10
1624924450000|2021-06-28 23:54:10|13552.88|13432.88|13555.65|13435.65|13555.65|13435.65|13552.84|13432.84|9
1624924460000|2021-06-28 23:54:20|13556.09|13436.09|13556.88|13436.88|13557.15|13437.15|13556.07|13436.07|9
1624924470000|2021-06-28 23:54:30|13556.51|13436.51|13556.05|13436.05|13556.85|13436.85|13556.05|13436.05|8
1624924480000|2021-06-28 23:54:40|13556.02|13436.02|13555.93|13435.93|13556.02|13436.02|13555.67|13435.67|10
1624924490000|2021-06-28 23:54:50|13555.06|13435.06|13552.46|13432.46|13555.14|13435.14|13552.41|13432.41|9
1624924500000|2021-06-28 23:55:00|13552.33|13432.33|13552.89|13432.89|13552.9|13432.9|13552.25|13432.25|9
1624924510000|2021-06-28 23:55:10|13552.87|13432.87|13551.97|13431.97|13553.14|13433.14|13551.97|13431.97|10
1624924520000|2021-06-28 23:55:20|13552.08|13432.08|13551.29|13431.29|13552.08|13432.08|13551.05|13431.05|10
1624924530000|2021-06-28 23:55:30|13551.14|13431.14|13550.42|13430.42|13551.17|13431.17|13550.42|13430.42|9
1624924540000|2021-06-28 23:55:40|13550.38|13430.38|13550.24|13430.24|13550.85|13430.85|13550.24|13430.24|9
1624924550000|2021-06-28 23:55:50|13550.55|13430.55|13551.06|13431.06|13551.55|13431.55|13550.55|13430.55|9
1624924560000|2021-06-28 23:56:00|13550.83|13430.83|13548.73|13428.73|13550.83|13430.83|13548.73|13428.73|10
1624924570000|2021-06-28 23:56:10|13548.7|13428.7|13549.97|13429.97|13550.19|13430.19|13548.7|13428.7|10
1624924580000|2021-06-28 23:56:20|13549.96|13429.96|13549.9|13429.9|13549.96|13429.96|13549.32|13429.32|10
1624924590000|2021-06-28 23:56:30|13550.14|13430.14|13549.36|13429.36|13550.3|13430.3|13549.36|13429.36|9
1624924600000|2021-06-28 23:56:40|13549.38|13429.38|13547.06|13427.06|13549.38|13429.38|13546.81|13426.81|9
1624924610000|2021-06-28 23:56:50|13547.03|13427.03|13546.34|13426.34|13547.1|13427.1|13546.24|13426.24|10
1624924620000|2021-06-28 23:57:00|13546.23|13426.23|13547.65|13427.65|13547.65|13427.65|13546.23|13426.23|10
1624924630000|2021-06-28 23:57:10|13546.7|13426.7|13547.22|13427.22|13547.22|13427.22|13546.12|13426.12|10
1624924640000|2021-06-28 23:57:20|13547.45|13427.45|13550.64|13430.64|13550.64|13430.64|13547.45|13427.45|10
1624924650000|2021-06-28 23:57:30|13551.05|13431.05|13552.87|13432.87|13552.87|13432.87|13550.99|13430.99|9
1624924660000|2021-06-28 23:57:40|13553.7|13433.7|13555.99|13435.99|13556.82|13436.82|13553.7|13433.7|10
1624924670000|2021-06-28 23:57:50|13556.38|13436.38|13557.7|13437.7|13557.77|13437.77|13556.38|13436.38|9
1624924680000|2021-06-28 23:58:00|13557.46|13437.46|13559.57|13439.57|13559.67|13439.67|13557.38|13437.38|9
1624924690000|2021-06-28 23:58:10|13559.49|13439.49|13559.36|13439.36|13559.49|13439.49|13559.1|13439.1|8
1624924700000|2021-06-28 23:58:20|13559.34|13439.34|13559.1|13439.1|13559.65|13439.65|13559.04|13439.04|8
1624924710000|2021-06-28 23:58:30|13559.13|13439.13|13557.18|13437.18|13559.42|13439.42|13557.18|13437.18|8
1624924720000|2021-06-28 23:58:40|13556.67|13436.67|13555.37|13435.37|13556.84|13436.84|13555.37|13435.37|9
1624924730000|2021-06-28 23:58:50|13555.66|13435.66|13555.93|13435.93|13555.94|13435.94|13555.31|13435.31|8
1624924740000|2021-06-28 23:59:00|13555.84|13435.84|13555.83|13435.83|13556.6|13436.6|13555.74|13435.74|9
1624924750000|2021-06-28 23:59:10|13556.52|13436.52|13557.13|13437.13|13557.13|13437.13|13556.19|13436.19|10
1624924760000|2021-06-28 23:59:20|13557.16|13437.16|13559.42|13439.42|13559.42|13439.42|13557.16|13437.16|9
1624924770000|2021-06-28 23:59:30|13559.27|13439.27|13561.07|13441.07|13561.07|13441.07|13559.27|13439.27|10
1624924780000|2021-06-28 23:59:40|13561.14|13441.14|13563.09|13443.09|13563.09|13443.09|13561.14|13441.14|10
1624924790000|2021-06-28 23:59:50|13563.3|13443.3|13565.93|13445.93|13565.93|13445.93|13563.3|13443.3|10
1624924800000|2021-06-29 00:00:00|13566.92|13446.92|13568.77|13448.77|13568.94|13448.94|13566.92|13446.92|10
1624924810000|2021-06-29 00:00:10|13568.8|13448.8|13569.67|13449.67|13570.32|13450.32|13568.8|13448.8|10
1624924820000|2021-06-29 00:00:20|13569.9|13449.9|13571.7|13451.7|13571.86|13451.86|13569.9|13449.9|10
1624924830000|2021-06-29 00:00:30|13572.44|13452.44|13576.8|13456.8|13576.8|13456.8|13572.44|13452.44|10
1624924840000|2021-06-29 00:00:40|13577.44|13457.44|13593.25|13473.25|13593.25|13473.25|13577.44|13457.44|10
1624924850000|2021-06-29 00:00:50|13593.58|13473.58|13594.25|13474.25|13594.42|13474.42|13591.69|13471.69|10
1624924860000|2021-06-29 00:01:00|13594.56|13474.56|13592.42|13472.42|13594.56|13474.56|13592.25|13472.25|9
1624924870000|2021-06-29 00:01:10|13592.39|13472.39|13591.35|13471.35|13592.94|13472.94|13591.35|13471.35|10
1624924880000|2021-06-29 00:01:20|13591.21|13471.21|13581.64|13461.64|13591.21|13471.21|13581.64|13461.64|10
1624924890000|2021-06-29 00:01:30|13581.6|13461.6|13572.7|13452.7|13581.6|13461.6|13572.7|13452.7|10
1624924900000|2021-06-29 00:01:40|13570.84|13450.84|13556.01|13436.01|13570.84|13450.84|13556.01|13436.01|10
1624924910000|2021-06-29 00:01:50|13555.4|13435.4|13554.53|13434.53|13555.4|13435.4|13553.14|13433.14|10
1624924920000|2021-06-29 00:02:00|13555|13435|13556.9|13436.9|13557.44|13437.44|13554.98|13434.98|10
1624924930000|2021-06-29 00:02:10|13557.41|13437.41|13558.74|13438.74|13558.74|13438.74|13557.26|13437.26|10
1624924940000|2021-06-29 00:02:20|13558.81|13438.81|13553.57|13433.57|13558.98|13438.98|13553.57|13433.57|10
1624924950000|2021-06-29 00:02:30|13552.84|13432.84|13553.77|13433.77|13554.44|13434.44|13552.49|13432.49|10
1624924960000|2021-06-29 00:02:40|13553.9|13433.9|13553.49|13433.49|13554.97|13434.97|13553.31|13433.31|10
1624924970000|2021-06-29 00:02:50|13554.22|13434.22|13552.32|13432.32|13554.44|13434.44|13552.32|13432.32|10
1624924980000|2021-06-29 00:03:00|13551.97|13431.97|13551.73|13431.73|13552.93|13432.93|13551.31|13431.31|10
1624924990000|2021-06-29 00:03:10|13551.59|13431.59|13555.23|13435.23|13555.23|13435.23|13550.9|13430.9|10
1624925000000|2021-06-29 00:03:20|13557.42|13437.42|13562.16|13442.16|13562.16|13442.16|13557.32|13437.32|10
1624925010000|2021-06-29 00:03:30|13563.05|13443.05|13565.12|13445.12|13565.12|13445.12|13563.05|13443.05|9
1624925020000|2021-06-29 00:03:40|13564.98|13444.98|13572.66|13452.66|13572.66|13452.66|13564.98|13444.98|10
1624925030000|2021-06-29 00:03:50|13574.42|13454.42|13577.54|13457.54|13577.75|13457.75|13574.42|13454.42|10
1624925040000|2021-06-29 00:04:00|13577.94|13457.94|13577.97|13457.97|13578.08|13458.08|13576.22|13456.22|10
1624925050000|2021-06-29 00:04:10|13579.63|13459.63|13596.66|13476.66|13596.66|13476.66|13579.63|13459.63|10
1624925060000|2021-06-29 00:04:20|13596.89|13476.89|13601.44|13481.44|13601.44|13481.44|13596.89|13476.89|10
1624925070000|2021-06-29 00:04:30|13601.59|13481.59|13617.98|13497.98|13617.98|13497.98|13601.59|13481.59|10
1624925080000|2021-06-29 00:04:40|13618.52|13498.52|13628.45|13508.45|13628.45|13508.45|13618.52|13498.52|10
1624925090000|2021-06-29 00:04:50|13628.46|13508.46|13629.46|13509.46|13629.85|13509.85|13628.46|13508.46|10
1624925100000|2021-06-29 00:05:00|13629.93|13509.93|13630.05|13510.05|13630.82|13510.82|13629.65|13509.65|10
1624925110000|2021-06-29 00:05:10|13629.88|13509.88|13635.47|13515.47|13635.52|13515.52|13629.88|13509.88|10
1624925120000|2021-06-29 00:05:20|13634.88|13514.88|13636.18|13516.18|13636.18|13516.18|13634.61|13514.61|10
1624925130000|2021-06-29 00:05:30|13636.69|13516.69|13648.19|13528.19|13648.19|13528.19|13636.69|13516.69|10
1624925140000|2021-06-29 00:05:40|13648.03|13528.03|13653.26|13533.26|13653.26|13533.26|13648.03|13528.03|10
1624925150000|2021-06-29 00:05:50|13654.71|13534.71|13659.11|13539.11|13659.11|13539.11|13654.71|13534.71|10
1624925160000|2021-06-29 00:06:00|13659.78|13539.78|13657.22|13537.22|13659.96|13539.96|13657.22|13537.22|10
1624925170000|2021-06-29 00:06:10|13658.15|13538.15|13654.98|13534.98|13658.15|13538.15|13654.98|13534.98|10
1624925180000|2021-06-29 00:06:20|13654.18|13534.18|13651.21|13531.21|13654.18|13534.18|13651.16|13531.16|10
1624925190000|2021-06-29 00:06:30|13650.99|13530.99|13652.71|13532.71|13653.25|13533.25|13650.99|13530.99|10
1624925200000|2021-06-29 00:06:40|13651.85|13531.85|13650.62|13530.62|13652.09|13532.09|13650.46|13530.46|10
1624925210000|2021-06-29 00:06:50|13650.77|13530.77|13652.51|13532.51|13652.55|13532.55|13650.77|13530.77|9
1624925220000|2021-06-29 00:07:00|13652.84|13532.84|13654.29|13534.29|13654.29|13534.29|13652.84|13532.84|10
1624925230000|2021-06-29 00:07:10|13654.57|13534.57|13653.52|13533.52|13654.57|13534.57|13653.52|13533.52|8
1624925240000|2021-06-29 00:07:20|13653.58|13533.58|13650.58|13530.58|13653.58|13533.58|13650.58|13530.58|9
1624925250000|2021-06-29 00:07:30|13649|13529|13645.24|13525.24|13649|13529|13645.05|13525.05|10
1624925260000|2021-06-29 00:07:40|13644.86|13524.86|13644.86|13524.86|13645.34|13525.34|13644.15|13524.15|10
1624925270000|2021-06-29 00:07:50|13645.24|13525.24|13645.9|13525.9|13645.9|13525.9|13644.13|13524.13|10
1624925280000|2021-06-29 00:08:00|13646.43|13526.43|13649.99|13529.99|13649.99|13529.99|13646.43|13526.43|9
1624925290000|2021-06-29 00:08:10|13650.18|13530.18|13648.97|13528.97|13650.18|13530.18|13648.85|13528.85|8
1624925300000|2021-06-29 00:08:20|13648.92|13528.92|13648.18|13528.18|13648.92|13528.92|13647.32|13527.32|10
1624925310000|2021-06-29 00:08:30|13648.06|13528.06|13646.15|13526.15|13648.06|13528.06|13646.15|13526.15|10
1624925320000|2021-06-29 00:08:40|13645.94|13525.94|13642|13522|13645.94|13525.94|13642|13522|10
1624925330000|2021-06-29 00:08:50|13641.2|13521.2|13640.18|13520.18|13641.53|13521.53|13640.18|13520.18|9
1624925340000|2021-06-29 00:09:00|13639.15|13519.15|13636|13516|13639.15|13519.15|13636|13516|10
1624925350000|2021-06-29 00:09:10|13635.18|13515.18|13633.89|13513.89|13635.18|13515.18|13633.89|13513.89|10
1624925360000|2021-06-29 00:09:20|13633.85|13513.85|13634.08|13514.08|13634.7|13514.7|13633.78|13513.78|9
1624925370000|2021-06-29 00:09:30|13634.36|13514.36|13635.83|13515.83|13635.95|13515.95|13634.36|13514.36|10
1624925380000|2021-06-29 00:09:40|13635.9|13515.9|13636.96|13516.96|13636.96|13516.96|13635.65|13515.65|10
1624925390000|2021-06-29 00:09:50|13636.84|13516.84|13637.72|13517.72|13637.81|13517.81|13636.81|13516.81|10
1624925400000|2021-06-29 00:10:00|13637.78|13517.78|13638.52|13518.52|13638.52|13518.52|13637.36|13517.36|9
1624925410000|2021-06-29 00:10:10|13638.78|13518.78|13641.35|13521.35|13641.35|13521.35|13638.78|13518.78|10
1624925420000|2021-06-29 00:10:20|13641.99|13521.99|13648.32|13528.32|13648.32|13528.32|13641.83|13521.83|10
1624925430000|2021-06-29 00:10:30|13649.66|13529.66|13650.57|13530.57|13651.05|13531.05|13649.66|13529.66|10
1624925440000|2021-06-29 00:10:40|13650.73|13530.73|13655.53|13535.53|13655.53|13535.53|13650.73|13530.73|10
1624925450000|2021-06-29 00:10:50|13655.59|13535.59|13659.25|13539.25|13659.25|13539.25|13655.59|13535.59|10
1624925460000|2021-06-29 00:11:00|13659.88|13539.88|13666.19|13546.19|13666.19|13546.19|13659.88|13539.88|10
1624925470000|2021-06-29 00:11:10|13666.64|13546.64|13667.3|13547.3|13668.18|13548.18|13666.64|13546.64|10
1624925480000|2021-06-29 00:11:20|13667.09|13547.09|13665.56|13545.56|13668.14|13548.14|13665.56|13545.56|10
1624925490000|2021-06-29 00:11:30|13665.37|13545.37|13663.49|13543.49|13665.37|13545.37|13663.49|13543.49|9
1624925500000|2021-06-29 00:11:40|13663.53|13543.53|13663.32|13543.32|13663.53|13543.53|13662.37|13542.37|8
1624925510000|2021-06-29 00:11:50|13663.5|13543.5|13663.3|13543.3|13663.65|13543.65|13663.28|13543.28|9
1624925520000|2021-06-29 00:12:00|13663.39|13543.39|13662.69|13542.69|13663.44|13543.44|13661.59|13541.59|10
1624925530000|2021-06-29 00:12:10|13661.53|13541.53|13654.84|13534.84|13661.53|13541.53|13654.83|13534.83|9
1624925540000|2021-06-29 00:12:20|13654.14|13534.14|13649.64|13529.64|13654.14|13534.14|13649.64|13529.64|9
1624925550000|2021-06-29 00:12:30|13649.68|13529.68|13645.95|13525.95|13649.68|13529.68|13645.95|13525.95|10
1624925560000|2021-06-29 00:12:40|13644.95|13524.95|13638.86|13518.86|13645.09|13525.09|13638.86|13518.86|10
1624925570000|2021-06-29 00:12:50|13638.1|13518.1|13634.1|13514.1|13638.1|13518.1|13634.09|13514.09|10
1624925580000|2021-06-29 00:13:00|13634.29|13514.29|13633.33|13513.33|13634.29|13514.29|13632.32|13512.32|10
1624925590000|2021-06-29 00:13:10|13633.31|13513.31|13633.18|13513.18|13633.57|13513.57|13632.97|13512.97|10
1624925600000|2021-06-29 00:13:20|13633.26|13513.26|13631.73|13511.73|13633.26|13513.26|13631.69|13511.69|9
1624925610000|2021-06-29 00:13:30|13632.38|13512.38|13639.2|13519.2|13639.2|13519.2|13632.38|13512.38|10
1624925620000|2021-06-29 00:13:40|13639.87|13519.87|13640.02|13520.02|13641.06|13521.06|13639.87|13519.87|10
1624925630000|2021-06-29 00:13:50|13639.71|13519.71|13639.49|13519.49|13640.53|13520.53|13639.49|13519.49|9
1624925640000|2021-06-29 00:14:00|13639.46|13519.46|13638.41|13518.41|13639.54|13519.54|13638.41|13518.41|9
1624925650000|2021-06-29 00:14:10|13638.15|13518.15|13636.08|13516.08|13638.69|13518.69|13636.08|13516.08|10
1624925660000|2021-06-29 00:14:20|13635.18|13515.18|13633.4|13513.4|13635.18|13515.18|13632.85|13512.85|9
1624925670000|2021-06-29 00:14:30|13632.7|13512.7|13627.01|13507.01|13632.7|13512.7|13627.01|13507.01|10
1624925680000|2021-06-29 00:14:40|13626.57|13506.57|13624.46|13504.46|13626.57|13506.57|13624.45|13504.45|8
1624925690000|2021-06-29 00:14:50|13623.9|13503.9|13620.78|13500.78|13623.9|13503.9|13619.84|13499.84|10
1624925700000|2021-06-29 00:15:00|13620.83|13500.83|13619.31|13499.31|13620.83|13500.83|13619.31|13499.31|10
1624925710000|2021-06-29 00:15:10|13618.9|13498.9|13620.93|13500.93|13620.93|13500.93|13618.79|13498.79|10
1624925720000|2021-06-29 00:15:20|13621.51|13501.51|13624.23|13504.23|13624.23|13504.23|13621.51|13501.51|10
1624925730000|2021-06-29 00:15:30|13624.34|13504.34|13624.94|13504.94|13625.34|13505.34|13624.18|13504.18|10
1624925740000|2021-06-29 00:15:40|13624.95|13504.95|13623.58|13503.58|13627.03|13507.03|13623.58|13503.58|10
1624925750000|2021-06-29 00:15:50|13623.36|13503.36|13619.53|13499.53|13623.36|13503.36|13619.53|13499.53|10
1624925760000|2021-06-29 00:16:00|13619.24|13499.24|13612.19|13492.19|13619.24|13499.24|13612.01|13492.01|10
1624925770000|2021-06-29 00:16:10|13610.57|13490.57|13608.79|13488.79|13610.57|13490.57|13608.18|13488.18|10
1624925780000|2021-06-29 00:16:20|13608.95|13488.95|13613.5|13493.5|13613.5|13493.5|13608.95|13488.95|10
1624925790000|2021-06-29 00:16:30|13614.97|13494.97|13617.24|13497.24|13617.39|13497.39|13614.97|13494.97|9
1624925800000|2021-06-29 00:16:40|13617.42|13497.42|13620.8|13500.8|13620.8|13500.8|13617.42|13497.42|9
1624925810000|2021-06-29 00:16:50|13620.43|13500.43|13619.81|13499.81|13620.69|13500.69|13619.65|13499.65|10
1624925820000|2021-06-29 00:17:00|13619.78|13499.78|13622.85|13502.85|13622.85|13502.85|13619.35|13499.35|10
1624925830000|2021-06-29 00:17:10|13623.38|13503.38|13622.29|13502.29|13623.38|13503.38|13622.29|13502.29|10
1624925840000|2021-06-29 00:17:20|13622.18|13502.18|13622.71|13502.71|13622.8|13502.8|13622.18|13502.18|10
1624925850000|2021-06-29 00:17:30|13622.31|13502.31|13624.42|13504.42|13624.42|13504.42|13622.31|13502.31|10
1624925860000|2021-06-29 00:17:40|13624.67|13504.67|13625.58|13505.58|13625.58|13505.58|13624.44|13504.44|10
1624925870000|2021-06-29 00:17:50|13625.81|13505.81|13627.88|13507.88|13627.88|13507.88|13625.81|13505.81|10
1624925880000|2021-06-29 00:18:00|13627.89|13507.89|13628.52|13508.52|13628.52|13508.52|13627.52|13507.52|10
1624925890000|2021-06-29 00:18:10|13628.6|13508.6|13630.51|13510.51|13630.97|13510.97|13628.6|13508.6|10
1624925900000|2021-06-29 00:18:20|13631.09|13511.09|13631.41|13511.41|13631.99|13511.99|13631.06|13511.06|10
1624925910000|2021-06-29 00:18:30|13632.56|13512.56|13633|13513|13633.22|13513.22|13632.42|13512.42|8
1624925920000|2021-06-29 00:18:40|13632.95|13512.95|13636.37|13516.37|13636.37|13516.37|13632.9|13512.9|7
1624925930000|2021-06-29 00:18:50|13636.38|13516.38|13638.25|13518.25|13638.25|13518.25|13636.38|13516.38|10
1624925940000|2021-06-29 00:19:00|13638.38|13518.38|13639.09|13519.09|13639.09|13519.09|13638.25|13518.25|10
1624925950000|2021-06-29 00:19:10|13639.54|13519.54|13642.11|13522.11|13642.11|13522.11|13639.54|13519.54|10
1624925960000|2021-06-29 00:19:20|13642.2|13522.2|13643.01|13523.01|13643.01|13523.01|13642.2|13522.2|10
1624925970000|2021-06-29 00:19:30|13643.15|13523.15|13643.72|13523.72|13643.72|13523.72|13643.08|13523.08|10
1624925980000|2021-06-29 00:19:40|13644.29|13524.29|13647.07|13527.07|13647.07|13527.07|13644.29|13524.29|9
1624925990000|2021-06-29 00:19:50|13647.5|13527.5|13653.2|13533.2|13653.2|13533.2|13647.5|13527.5|10
1624926000000|2021-06-29 00:20:00|13654.27|13534.27|13656.71|13536.71|13657.02|13537.02|13654.27|13534.27|9
1624926010000|2021-06-29 00:20:10|13657.56|13537.56|13656.87|13536.87|13657.6|13537.6|13656.87|13536.87|10
1624926020000|2021-06-29 00:20:20|13656.97|13536.97|13657.26|13537.26|13657.26|13537.26|13655.52|13535.52|10
1624926030000|2021-06-29 00:20:30|13657.03|13537.03|13658.69|13538.69|13658.69|13538.69|13657.03|13537.03|10
1624926040000|2021-06-29 00:20:40|13658.34|13538.34|13661.64|13541.64|13661.64|13541.64|13658.34|13538.34|10
1624926050000|2021-06-29 00:20:50|13661.55|13541.55|13664.16|13544.16|13664.16|13544.16|13661.01|13541.01|10
1624926060000|2021-06-29 00:21:00|13663.79|13543.79|13666.85|13546.85|13666.85|13546.85|13663.68|13543.68|10
1624926070000|2021-06-29 00:21:10|13667.13|13547.13|13672.81|13552.81|13672.81|13552.81|13667.13|13547.13|10
1624926080000|2021-06-29 00:21:20|13674.66|13554.66|13678.91|13558.91|13678.91|13558.91|13674.66|13554.66|9
1624926090000|2021-06-29 00:21:30|13679.32|13559.32|13686.38|13566.38|13686.71|13566.71|13679.32|13559.32|10
1624926100000|2021-06-29 00:21:40|13686.78|13566.78|13686.85|13566.85|13687.27|13567.27|13686.61|13566.61|10
1624926110000|2021-06-29 00:21:50|13687.24|13567.24|13687.65|13567.65|13688.34|13568.34|13687.02|13567.02|10
1624926120000|2021-06-29 00:22:00|13688.23|13568.23|13688.63|13568.63|13688.69|13568.69|13688.14|13568.14|10
1624926130000|2021-06-29 00:22:10|13688.65|13568.65|13688.86|13568.86|13690.1|13570.1|13688.44|13568.44|10
1624926140000|2021-06-29 00:22:20|13688.83|13568.83|13692.92|13572.92|13692.92|13572.92|13685.76|13565.76|10
1624926150000|2021-06-29 00:22:30|13694.9|13574.9|13697.47|13577.47|13697.47|13577.47|13694.9|13574.9|10
1624926160000|2021-06-29 00:22:40|13697.68|13577.68|13696.82|13576.82|13697.88|13577.88|13696.82|13576.82|10
1624926170000|2021-06-29 00:22:50|13697.07|13577.07|13698.62|13578.62|13698.62|13578.62|13697.07|13577.07|10
1624926180000|2021-06-29 00:23:00|13698.61|13578.61|13698.75|13578.75|13698.75|13578.75|13698.15|13578.15|9
1624926190000|2021-06-29 00:23:10|13698.69|13578.69|13698.69|13578.69|13698.7|13578.7|13697.67|13577.67|10
1624926200000|2021-06-29 00:23:20|13698.92|13578.92|13703.25|13583.25|13703.25|13583.25|13698.92|13578.92|10
1624926210000|2021-06-29 00:23:30|13703.97|13583.97|13706.66|13586.66|13706.93|13586.93|13703.97|13583.97|10
1624926220000|2021-06-29 00:23:40|13709.6|13589.6|13710.31|13590.31|13710.31|13590.31|13709.6|13589.6|10
1624926230000|2021-06-29 00:23:50|13711.32|13591.32|13716.68|13596.68|13716.68|13596.68|13711.32|13591.32|10
1624926240000|2021-06-29 00:24:00|13718.19|13598.19|13718.52|13598.52|13718.57|13598.57|13715.2|13595.2|10
1624926250000|2021-06-29 00:24:10|13718.5|13598.5|13720.78|13600.78|13720.78|13600.78|13718.5|13598.5|10
1624926260000|2021-06-29 00:24:20|13720.71|13600.71|13719.47|13599.47|13720.8|13600.8|13719.17|13599.17|9
1624926270000|2021-06-29 00:24:30|13719.62|13599.62|13719.81|13599.81|13720.84|13600.84|13718.9|13598.9|10
1624926280000|2021-06-29 00:24:40|13720.03|13600.03|13718.7|13598.7|13720.31|13600.31|13718.7|13598.7|10
1624926290000|2021-06-29 00:24:50|13718.77|13598.77|13721.1|13601.1|13721.1|13601.1|13718.4|13598.4|10
1624926300000|2021-06-29 00:25:00|13721.51|13601.51|13723.21|13603.21|13723.94|13603.94|13721.51|13601.51|10
1624926310000|2021-06-29 00:25:10|13723.04|13603.04|13722.97|13602.97|13723.2|13603.2|13722.74|13602.74|9
1624926320000|2021-06-29 00:25:20|13723.26|13603.26|13725.27|13605.27|13725.27|13605.27|13723.26|13603.26|9
1624926330000|2021-06-29 00:25:30|13725.74|13605.74|13729.01|13609.01|13729.01|13609.01|13725.74|13605.74|9
1624926340000|2021-06-29 00:25:40|13730.02|13610.02|13742.14|13622.14|13742.14|13622.14|13730.02|13610.02|10
1624926350000|2021-06-29 00:25:50|13743.83|13623.83|13746.87|13626.87|13746.87|13626.87|13743.83|13623.83|10
1624926360000|2021-06-29 00:26:00|13748.45|13628.45|13752.94|13632.94|13752.94|13632.94|13747.97|13627.97|10
1624926370000|2021-06-29 00:26:10|13752.36|13632.36|13750.35|13630.35|13753.53|13633.53|13750.35|13630.35|10
1624926380000|2021-06-29 00:26:20|13749.79|13629.79|13748.14|13628.14|13749.79|13629.79|13748.14|13628.14|10
1624926390000|2021-06-29 00:26:30|13748.41|13628.41|13747.45|13627.45|13748.47|13628.47|13747.45|13627.45|10
1624926400000|2021-06-29 00:26:40|13746.97|13626.97|13746.64|13626.64|13747.04|13627.04|13746.38|13626.38|9
1624926410000|2021-06-29 00:26:50|13746.56|13626.56|13747.51|13627.51|13747.51|13627.51|13746.48|13626.48|10
1624926420000|2021-06-29 00:27:00|13747.84|13627.84|13749.9|13629.9|13749.97|13629.97|13747.84|13627.84|10
1624926430000|2021-06-29 00:27:10|13749.93|13629.93|13745.81|13625.81|13750.05|13630.05|13745.81|13625.81|10
1624926440000|2021-06-29 00:27:20|13745.58|13625.58|13745.8|13625.8|13745.9|13625.9|13745.18|13625.18|9
1624926450000|2021-06-29 00:27:30|13745.47|13625.47|13744.04|13624.04|13745.47|13625.47|13744.04|13624.04|9
1624926460000|2021-06-29 00:27:40|13744.32|13624.32|13744.36|13624.36|13744.36|13624.36|13744|13624|8
1624926470000|2021-06-29 00:27:50|13744.56|13624.56|13745.95|13625.95|13745.95|13625.95|13744.56|13624.56|10
1624926480000|2021-06-29 00:28:00|13746.17|13626.17|13746.78|13626.78|13746.78|13626.78|13746.11|13626.11|10
1624926490000|2021-06-29 00:28:10|13746.56|13626.56|13746.87|13626.87|13746.87|13626.87|13746.56|13626.56|8
1624926500000|2021-06-29 00:28:20|13746.84|13626.84|13747.36|13627.36|13747.8|13627.8|13746.84|13626.84|8
1624926510000|2021-06-29 00:28:30|13747.37|13627.37|13746.99|13626.99|13747.45|13627.45|13746.99|13626.99|10
1624926520000|2021-06-29 00:28:40|13746.94|13626.94|13747.09|13627.09|13747.09|13627.09|13746.71|13626.71|9
1624926530000|2021-06-29 00:28:50|13747.04|13627.04|13747.9|13627.9|13748.08|13628.08|13747.04|13627.04|9
1624926540000|2021-06-29 00:29:00|13747.45|13627.45|13748.49|13628.49|13748.58|13628.58|13747.43|13627.43|10
1624926550000|2021-06-29 00:29:10|13747.75|13627.75|13745.1|13625.1|13747.75|13627.75|13745.1|13625.1|10
1624926560000|2021-06-29 00:29:20|13744.43|13624.43|13739.16|13619.16|13744.43|13624.43|13739.16|13619.16|10
1624926570000|2021-06-29 00:29:30|13738.36|13618.36|13735.13|13615.13|13738.36|13618.36|13735.13|13615.13|10
1624926580000|2021-06-29 00:29:40|13734.91|13614.91|13732.2|13612.2|13734.91|13614.91|13732.2|13612.2|8
1624926590000|2021-06-29 00:29:50|13731.85|13611.85|13731.25|13611.25|13731.89|13611.89|13731|13611|10
1624926600000|2021-06-29 00:30:00|13730.85|13610.85|13731.2|13611.2|13731.2|13611.2|13729.89|13609.89|10
1624926610000|2021-06-29 00:30:10|13731.49|13611.49|13732.24|13612.24|13732.66|13612.66|13731.49|13611.49|10
1624926620000|2021-06-29 00:30:20|13732.45|13612.45|13740.69|13620.69|13740.69|13620.69|13732.45|13612.45|10
1624926630000|2021-06-29 00:30:30|13740.68|13620.68|13756.82|13636.82|13756.82|13636.82|13740.68|13620.68|10
1624926640000|2021-06-29 00:30:40|13757.73|13637.73|13772.67|13652.67|13772.67|13652.67|13757.73|13637.73|10
1624926650000|2021-06-29 00:30:50|13775.06|13655.06|13777.38|13657.38|13778.43|13658.43|13775.06|13655.06|10
1624926660000|2021-06-29 00:31:00|13776.73|13656.73|13773.1|13653.1|13777.18|13657.18|13772.71|13652.71|10
1624926670000|2021-06-29 00:31:10|13772.48|13652.48|13767.55|13647.55|13772.5|13652.5|13766.6|13646.6|10
1624926680000|2021-06-29 00:31:20|13766.83|13646.83|13767.06|13647.06|13767.37|13647.37|13766.18|13646.18|10
1624926690000|2021-06-29 00:31:30|13767.07|13647.07|13766.83|13646.83|13767.43|13647.43|13766.83|13646.83|10
1624926700000|2021-06-29 00:31:40|13765.89|13645.89|13763.57|13643.57|13766.52|13646.52|13763.57|13643.57|10
1624926710000|2021-06-29 00:31:50|13763.09|13643.09|13761.54|13641.54|13763.09|13643.09|13761.07|13641.07|9
1624926720000|2021-06-29 00:32:00|13761.36|13641.36|13760.8|13640.8|13761.36|13641.36|13760.8|13640.8|10
1624926730000|2021-06-29 00:32:10|13761.67|13641.67|13761.28|13641.28|13761.96|13641.96|13761.01|13641.01|10
1624926740000|2021-06-29 00:32:20|13761.12|13641.12|13761.06|13641.06|13761.12|13641.12|13760.19|13640.19|10
1624926750000|2021-06-29 00:32:30|13761.86|13641.86|13765.19|13645.19|13765.46|13645.46|13761.46|13641.46|10
1624926760000|2021-06-29 00:32:40|13765.27|13645.27|13768.96|13648.96|13768.96|13648.96|13765.27|13645.27|10
1624926770000|2021-06-29 00:32:50|13769.17|13649.17|13769.91|13649.91|13769.91|13649.91|13768.62|13648.62|10
1624926780000|2021-06-29 00:33:00|13770.82|13650.82|13773.64|13653.64|13774.67|13654.67|13770.82|13650.82|10
1624926790000|2021-06-29 00:33:10|13773.47|13653.47|13774.6|13654.6|13774.64|13654.64|13772.38|13652.38|10
1624926800000|2021-06-29 00:33:20|13774.72|13654.72|13775.59|13655.59|13775.88|13655.88|13774.2|13654.2|9
1624926810000|2021-06-29 00:33:30|13775.94|13655.94|13775.4|13655.4|13775.97|13655.97|13775.02|13655.02|10
1624926820000|2021-06-29 00:33:40|13774.73|13654.73|13771.9|13651.9|13774.73|13654.73|13771.9|13651.9|10
1624926830000|2021-06-29 00:33:50|13771.5|13651.5|13769.8|13649.8|13771.5|13651.5|13769.07|13649.07|9
1624926840000|2021-06-29 00:34:00|13769.81|13649.81|13776.54|13656.54|13776.54|13656.54|13769.6|13649.6|10
1624926850000|2021-06-29 00:34:10|13776.83|13656.83|13776.11|13656.11|13776.83|13656.83|13776.07|13656.07|10
1624926860000|2021-06-29 00:34:20|13775.88|13655.88|13772.91|13652.91|13776.06|13656.06|13772.91|13652.91|9
1624926870000|2021-06-29 00:34:30|13772.58|13652.58|13768.1|13648.1|13772.58|13652.58|13768.1|13648.1|10
1624926880000|2021-06-29 00:34:40|13767.31|13647.31|13769.12|13649.12|13769.74|13649.74|13767.31|13647.31|9
1624926890000|2021-06-29 00:34:50|13769.05|13649.05|13768.08|13648.08|13769.28|13649.28|13767.89|13647.89|10
1624926900000|2021-06-29 00:35:00|13767.83|13647.83|13768.57|13648.57|13768.57|13648.57|13767.48|13647.48|9
1624926910000|2021-06-29 00:35:10|13768.55|13648.55|13768.28|13648.28|13768.63|13648.63|13767.99|13647.99|9
1624926920000|2021-06-29 00:35:20|13768.29|13648.29|13774.48|13654.48|13774.48|13654.48|13767.77|13647.77|9
1624926930000|2021-06-29 00:35:30|13777.28|13657.28|13777.81|13657.81|13778.66|13658.66|13777.23|13657.23|8
1624926940000|2021-06-29 00:35:40|13779.62|13659.62|13781.29|13661.29|13781.44|13661.44|13779.22|13659.22|10
1624926950000|2021-06-29 00:35:50|13781.01|13661.01|13780.5|13660.5|13781.14|13661.14|13780.34|13660.34|10
1624926960000|2021-06-29 00:36:00|13780.56|13660.56|13782.19|13662.19|13782.19|13662.19|13780.56|13660.56|9
1624926970000|2021-06-29 00:36:10|13782.16|13662.16|13781.93|13661.93|13782.33|13662.33|13781.76|13661.76|10
1624926980000|2021-06-29 00:36:20|13782.44|13662.44|13781.11|13661.11|13782.44|13662.44|13781.11|13661.11|9
1624926990000|2021-06-29 00:36:30|13781.32|13661.32|13781.05|13661.05|13781.32|13661.32|13780.8|13660.8|10
1624927000000|2021-06-29 00:36:40|13781.28|13661.28|13779.15|13659.15|13781.28|13661.28|13779.15|13659.15|10
1624927010000|2021-06-29 00:36:50|13779.26|13659.26|13787.48|13667.48|13787.48|13667.48|13779.26|13659.26|9
1624927020000|2021-06-29 00:37:00|13790.03|13670.03|13800.13|13680.13|13800.42|13680.42|13790.03|13670.03|10
1624927030000|2021-06-29 00:37:10|13800.8|13680.8|13801.78|13681.78|13802.01|13682.01|13800.37|13680.37|9
1624927040000|2021-06-29 00:37:20|13801.71|13681.71|13799.44|13679.44|13801.71|13681.71|13799.44|13679.44|10
1624927050000|2021-06-29 00:37:30|13799.62|13679.62|13797|13677|13799.62|13679.62|13797|13677|9
1624927060000|2021-06-29 00:37:40|13796.61|13676.61|13796.98|13676.98|13797.39|13677.39|13795.64|13675.64|10
1624927070000|2021-06-29 00:37:50|13796.8|13676.8|13803.13|13683.13|13803.13|13683.13|13796.8|13676.8|10
1624927080000|2021-06-29 00:38:00|13803.34|13683.34|13798.31|13678.31|13803.45|13683.45|13798.28|13678.28|10
1624927090000|2021-06-29 00:38:10|13797.76|13677.76|13794.47|13674.47|13797.76|13677.76|13794.47|13674.47|10
1624927100000|2021-06-29 00:38:20|13793.83|13673.83|13788.07|13668.07|13793.83|13673.83|13788.07|13668.07|10
1624927110000|2021-06-29 00:38:30|13788.03|13668.03|13784.67|13664.67|13788.03|13668.03|13784.64|13664.64|10
1624927120000|2021-06-29 00:38:40|13784.68|13664.68|13786.61|13666.61|13787.28|13667.28|13784.68|13664.68|10
1624927130000|2021-06-29 00:38:50|13787.15|13667.15|13794.85|13674.85|13795|13675|13787.15|13667.15|10
1624927140000|2021-06-29 00:39:00|13794.99|13674.99|13800.3|13680.3|13800.3|13680.3|13794.99|13674.99|10
1624927150000|2021-06-29 00:39:10|13800.17|13680.17|13799.66|13679.66|13800.36|13680.36|13799.66|13679.66|10
1624927160000|2021-06-29 00:39:20|13799.45|13679.45|13800.73|13680.73|13800.73|13680.73|13799.12|13679.12|10
1624927170000|2021-06-29 00:39:30|13800.82|13680.82|13801.23|13681.23|13802.64|13682.64|13800.82|13680.82|9
1624927180000|2021-06-29 00:39:40|13801.27|13681.27|13800.36|13680.36|13801.27|13681.27|13800.36|13680.36|10
1624927190000|2021-06-29 00:39:50|13797.53|13677.53|13803.64|13683.64|13803.64|13683.64|13796.71|13676.71|9
1624927200000|2021-06-29 00:40:00|13805.05|13685.05|13818.81|13698.81|13818.81|13698.81|13805.05|13685.05|10
1624927210000|2021-06-29 00:40:10|13819.13|13699.13|13825.43|13705.43|13825.65|13705.65|13819.03|13699.03|10
1624927220000|2021-06-29 00:40:20|13824.85|13704.85|13828.95|13708.95|13828.95|13708.95|13824.14|13704.14|10
1624927230000|2021-06-29 00:40:30|13830.2|13710.2|13837.83|13717.83|13837.83|13717.83|13830.2|13710.2|10
1624927240000|2021-06-29 00:40:40|13837.45|13717.45|13840.91|13720.91|13841.7|13721.7|13837.45|13717.45|10
1624927250000|2021-06-29 00:40:50|13840.27|13720.27|13842.56|13722.56|13843.41|13723.41|13840.27|13720.27|10
1624927260000|2021-06-29 00:41:00|13842.46|13722.46|13842.38|13722.38|13842.47|13722.47|13841.52|13721.52|10
1624927270000|2021-06-29 00:41:10|13842.05|13722.05|13840.34|13720.34|13842.05|13722.05|13840.34|13720.34|10
1624927280000|2021-06-29 00:41:20|13840.31|13720.31|13842.21|13722.21|13842.21|13722.21|13840.27|13720.27|10
1624927290000|2021-06-29 00:41:30|13842.16|13722.16|13831.12|13711.12|13842.26|13722.26|13831.12|13711.12|10
1624927300000|2021-06-29 00:41:40|13830.19|13710.19|13822.41|13702.41|13830.19|13710.19|13821.36|13701.36|9
1624927310000|2021-06-29 00:41:50|13823.46|13703.46|13820.72|13700.72|13825.29|13705.29|13820.72|13700.72|10
1624927320000|2021-06-29 00:42:00|13820.78|13700.78|13829.56|13709.56|13829.93|13709.93|13820.78|13700.78|10
1624927330000|2021-06-29 00:42:10|13829.55|13709.55|13828.2|13708.2|13829.68|13709.68|13828.2|13708.2|10
1624927340000|2021-06-29 00:42:20|13828.24|13708.24|13833.14|13713.14|13834.36|13714.36|13828.24|13708.24|9
1624927350000|2021-06-29 00:42:30|13833.47|13713.47|13829.04|13709.04|13833.47|13713.47|13829.04|13709.04|10
1624927360000|2021-06-29 00:42:40|13829.03|13709.03|13829.43|13709.43|13829.43|13709.43|13828.68|13708.68|10
1624927370000|2021-06-29 00:42:50|13830.45|13710.45|13832.08|13712.08|13832.08|13712.08|13829.63|13709.63|10
1624927380000|2021-06-29 00:43:00|13832.15|13712.15|13833.34|13713.34|13833.36|13713.36|13832.15|13712.15|10
1624927390000|2021-06-29 00:43:10|13833.63|13713.63|13832.58|13712.58|13833.81|13713.81|13832.58|13712.58|10
1624927400000|2021-06-29 00:43:20|13833.02|13713.02|13833.42|13713.42|13833.42|13713.42|13832.05|13712.05|9
1624927410000|2021-06-29 00:43:30|13833.92|13713.92|13835.04|13715.04|13835.47|13715.47|13833.92|13713.92|10
1624927420000|2021-06-29 00:43:40|13835.27|13715.27|13836.51|13716.51|13836.51|13716.51|13835.27|13715.27|10
1624927430000|2021-06-29 00:43:50|13836.52|13716.52|13835.46|13715.46|13836.52|13716.52|13835.32|13715.32|10
1624927440000|2021-06-29 00:44:00|13834.98|13714.98|13832.14|13712.14|13834.98|13714.98|13832.14|13712.14|9
1624927450000|2021-06-29 00:44:10|13831.21|13711.21|13828.15|13708.15|13831.21|13711.21|13828.15|13708.15|10
1624927460000|2021-06-29 00:44:20|13827.61|13707.61|13824.31|13704.31|13827.62|13707.62|13824.31|13704.31|9
1624927470000|2021-06-29 00:44:30|13824.46|13704.46|13821.85|13701.85|13824.46|13704.46|13821.74|13701.74|10
1624927480000|2021-06-29 00:44:40|13820.94|13700.94|13817.35|13697.35|13820.94|13700.94|13816.93|13696.93|10
1624927490000|2021-06-29 00:44:50|13817.34|13697.34|13816.82|13696.82|13817.34|13697.34|13816.82|13696.82|9
1624927500000|2021-06-29 00:45:00|13816.46|13696.46|13818.5|13698.5|13818.5|13698.5|13816.46|13696.46|9
1624927510000|2021-06-29 00:45:10|13818.65|13698.65|13823.72|13703.72|13823.74|13703.74|13818.65|13698.65|10
1624927520000|2021-06-29 00:45:20|13823.92|13703.92|13825.89|13705.89|13825.97|13705.97|13823.92|13703.92|10
1624927530000|2021-06-29 00:45:30|13826.08|13706.08|13826.45|13706.45|13826.45|13706.45|13825.5|13705.5|9
1624927540000|2021-06-29 00:45:40|13826.88|13706.88|13828.12|13708.12|13828.16|13708.16|13826.88|13706.88|10
1624927550000|2021-06-29 00:45:50|13828.22|13708.22|13829.07|13709.07|13829.25|13709.25|13828.22|13708.22|9
1624927560000|2021-06-29 00:46:00|13828.36|13708.36|13827.7|13707.7|13829.16|13709.16|13827.7|13707.7|10
1624927570000|2021-06-29 00:46:10|13827.73|13707.73|13827.88|13707.88|13827.88|13707.88|13827.37|13707.37|9
1624927580000|2021-06-29 00:46:20|13826.45|13706.45|13822.07|13702.07|13826.67|13706.67|13822.07|13702.07|10
1624927590000|2021-06-29 00:46:30|13821.39|13701.39|13817.81|13697.81|13821.39|13701.39|13817.81|13697.81|10
1624927600000|2021-06-29 00:46:40|13817.84|13697.84|13814.09|13694.09|13817.88|13697.88|13814.09|13694.09|10
1624927610000|2021-06-29 00:46:50|13812.81|13692.81|13806.45|13686.45|13812.81|13692.81|13806.44|13686.44|10
1624927620000|2021-06-29 00:47:00|13805.86|13685.86|13803.27|13683.27|13806.06|13686.06|13803.27|13683.27|10
1624927630000|2021-06-29 00:47:10|13800.89|13680.89|13799.17|13679.17|13800.89|13680.89|13798.78|13678.78|10
1624927640000|2021-06-29 00:47:20|13798.33|13678.33|13789.34|13669.34|13798.33|13678.33|13789.34|13669.34|10
1624927650000|2021-06-29 00:47:30|13789.42|13669.42|13787.4|13667.4|13789.42|13669.42|13787.35|13667.35|9
1624927660000|2021-06-29 00:47:40|13787.12|13667.12|13785.32|13665.32|13787.12|13667.12|13784.71|13664.71|10
1624927670000|2021-06-29 00:47:50|13784.55|13664.55|13784.17|13664.17|13785.45|13665.45|13784.17|13664.17|10
1624927680000|2021-06-29 00:48:00|13784.1|13664.1|13782.75|13662.75|13784.1|13664.1|13782.75|13662.75|10
1624927690000|2021-06-29 00:48:10|13782.51|13662.51|13777.8|13657.8|13782.51|13662.51|13777.8|13657.8|10
1624927700000|2021-06-29 00:48:20|13777.34|13657.34|13775.86|13655.86|13777.78|13657.78|13775.86|13655.86|9
1624927710000|2021-06-29 00:48:30|13775.85|13655.85|13779.24|13659.24|13779.56|13659.56|13774.51|13654.51|10
1624927720000|2021-06-29 00:48:40|13778.88|13658.88|13782.97|13662.97|13783.04|13663.04|13778.88|13658.88|10
1624927730000|2021-06-29 00:48:50|13783|13663|13782.04|13662.04|13783.05|13663.05|13781.92|13661.92|10
1624927740000|2021-06-29 00:49:00|13781.7|13661.7|13779.88|13659.88|13781.81|13661.81|13779.81|13659.81|9
1624927750000|2021-06-29 00:49:10|13779.8|13659.8|13779.14|13659.14|13779.8|13659.8|13778.66|13658.66|9
1624927760000|2021-06-29 00:49:20|13779.22|13659.22|13776.92|13656.92|13779.22|13659.22|13776.92|13656.92|10
1624927770000|2021-06-29 00:49:30|13777.25|13657.25|13773.61|13653.61|13777.25|13657.25|13773.61|13653.61|10
1624927780000|2021-06-29 00:49:40|13773.17|13653.17|13771.79|13651.79|13773.27|13653.27|13771.79|13651.79|9
1624927790000|2021-06-29 00:49:50|13771.81|13651.81|13772.03|13652.03|13772.69|13652.69|13771.6|13651.6|10
1624927800000|2021-06-29 00:50:00|13771.35|13651.35|13772.27|13652.27|13772.27|13652.27|13771.29|13651.29|9
1624927810000|2021-06-29 00:50:10|13771.93|13651.93|13773.97|13653.97|13774.13|13654.13|13771.93|13651.93|10
1624927820000|2021-06-29 00:50:20|13774|13654|13776.11|13656.11|13776.63|13656.63|13774|13654|10
1624927830000|2021-06-29 00:50:30|13777|13657|13775.92|13655.92|13777|13657|13775.71|13655.71|10
1624927840000|2021-06-29 00:50:40|13775.98|13655.98|13772.58|13652.58|13776.17|13656.17|13772.58|13652.58|10
1624927850000|2021-06-29 00:50:50|13772.16|13652.16|13771.84|13651.84|13772.16|13652.16|13771.32|13651.32|9
1624927860000|2021-06-29 00:51:00|13771.6|13651.6|13773.51|13653.51|13773.51|13653.51|13771.37|13651.37|10
1624927870000|2021-06-29 00:51:10|13774.13|13654.13|13783.66|13663.66|13783.66|13663.66|13774.13|13654.13|10
1624927880000|2021-06-29 00:51:20|13785.55|13665.55|13795.3|13675.3|13795.3|13675.3|13785.55|13665.55|10
1624927890000|2021-06-29 00:51:30|13796.16|13676.16|13802.27|13682.27|13802.71|13682.71|13796.16|13676.16|10
1624927900000|2021-06-29 00:51:40|13802.74|13682.74|13801.47|13681.47|13802.74|13682.74|13801.47|13681.47|10
1624927910000|2021-06-29 00:51:50|13801.49|13681.49|13800.04|13680.04|13801.64|13681.64|13800.04|13680.04|9
1624927920000|2021-06-29 00:52:00|13799.54|13679.54|13796.65|13676.65|13799.54|13679.54|13796.61|13676.61|10
1624927930000|2021-06-29 00:52:10|13796.61|13676.61|13795.12|13675.12|13796.82|13676.82|13794.82|13674.82|10
1624927940000|2021-06-29 00:52:20|13794.89|13674.89|13795.99|13675.99|13796.18|13676.18|13794.74|13674.74|10
1624927950000|2021-06-29 00:52:30|13796.02|13676.02|13797.03|13677.03|13797.03|13677.03|13796.02|13676.02|9
1624927960000|2021-06-29 00:52:40|13797.08|13677.08|13797.27|13677.27|13797.32|13677.32|13796.88|13676.88|10
1624927970000|2021-06-29 00:52:50|13797.22|13677.22|13797.88|13677.88|13797.9|13677.9|13797.22|13677.22|8
1624927980000|2021-06-29 00:53:00|13798.19|13678.19|13799.03|13679.03|13799.21|13679.21|13798.17|13678.17|10
1624927990000|2021-06-29 00:53:10|13799.07|13679.07|13799.83|13679.83|13800.27|13680.27|13799.07|13679.07|9
1624928000000|2021-06-29 00:53:20|13799.98|13679.98|13803.24|13683.24|13803.24|13683.24|13799.97|13679.97|9
1624928010000|2021-06-29 00:53:30|13803.36|13683.36|13804.3|13684.3|13804.45|13684.45|13803.36|13683.36|9
1624928020000|2021-06-29 00:53:40|13804.29|13684.29|13805.98|13685.98|13806.15|13686.15|13804.29|13684.29|9
1624928030000|2021-06-29 00:53:50|13805.94|13685.94|13806.78|13686.78|13806.78|13686.78|13805.94|13685.94|10
1624928040000|2021-06-29 00:54:00|13806.13|13686.13|13806.71|13686.71|13807.05|13687.05|13806.11|13686.11|10
1624928050000|2021-06-29 00:54:10|13806.84|13686.84|13806.13|13686.13|13806.84|13686.84|13805.98|13685.98|9
1624928060000|2021-06-29 00:54:20|13806.02|13686.02|13805.41|13685.41|13806.02|13686.02|13805.41|13685.41|8
1624928070000|2021-06-29 00:54:30|13805.22|13685.22|13803.41|13683.41|13805.22|13685.22|13803.41|13683.41|9
1624928080000|2021-06-29 00:54:40|13802.81|13682.81|13801.77|13681.77|13802.81|13682.81|13801.53|13681.53|9
1624928090000|2021-06-29 00:54:50|13802.16|13682.16|13801.69|13681.69|13802.28|13682.28|13801.56|13681.56|10
1624928100000|2021-06-29 00:55:00|13801.86|13681.86|13802.66|13682.66|13802.66|13682.66|13801.71|13681.71|8
1624928110000|2021-06-29 00:55:10|13802.74|13682.74|13805.43|13685.43|13805.43|13685.43|13802.25|13682.25|10
1624928120000|2021-06-29 00:55:20|13806.37|13686.37|13810.57|13690.57|13810.57|13690.57|13806.37|13686.37|10
1624928130000|2021-06-29 00:55:30|13810.56|13690.56|13815.67|13695.67|13815.67|13695.67|13810.56|13690.56|10
1624928140000|2021-06-29 00:55:40|13816.91|13696.91|13820.11|13700.11|13820.59|13700.59|13816.91|13696.91|10
1624928150000|2021-06-29 00:55:50|13820.19|13700.19|13821.04|13701.04|13821.45|13701.45|13820.19|13700.19|9
1624928160000|2021-06-29 00:56:00|13822.09|13702.09|13823.7|13703.7|13824.32|13704.32|13822.09|13702.09|10
1624928170000|2021-06-29 00:56:10|13823.5|13703.5|13825.02|13705.02|13825.35|13705.35|13823.48|13703.48|10
1624928180000|2021-06-29 00:56:20|13825.55|13705.55|13823.9|13703.9|13825.55|13705.55|13823.9|13703.9|9
1624928190000|2021-06-29 00:56:30|13823.52|13703.52|13821.9|13701.9|13823.52|13703.52|13821.85|13701.85|9
1624928200000|2021-06-29 00:56:40|13821.55|13701.55|13821.62|13701.62|13821.62|13701.62|13820.87|13700.87|10
1624928210000|2021-06-29 00:56:50|13821.39|13701.39|13823.4|13703.4|13823.51|13703.51|13821.36|13701.36|9
1624928220000|2021-06-29 00:57:00|13823.36|13703.36|13823.63|13703.63|13824.36|13704.36|13823.23|13703.23|9
1624928230000|2021-06-29 00:57:10|13823.33|13703.33|13824.69|13704.69|13824.83|13704.83|13823.07|13703.07|10
1624928240000|2021-06-29 00:57:20|13824.72|13704.72|13827.04|13707.04|13827.31|13707.31|13824.72|13704.72|9
1624928250000|2021-06-29 00:57:30|13827.02|13707.02|13828.41|13708.41|13828.41|13708.41|13827.02|13707.02|9
1624928260000|2021-06-29 00:57:40|13828.74|13708.74|13828.88|13708.88|13828.88|13708.88|13828.56|13708.56|9
1624928270000|2021-06-29 00:57:50|13829.04|13709.04|13830.2|13710.2|13830.48|13710.48|13829.04|13709.04|9
1624928280000|2021-06-29 00:58:00|13830.04|13710.04|13831.27|13711.27|13831.27|13711.27|13830.01|13710.01|10
1624928290000|2021-06-29 00:58:10|13831.6|13711.6|13831.55|13711.55|13831.85|13711.85|13831.42|13711.42|8
1624928300000|2021-06-29 00:58:20|13831.56|13711.56|13830.84|13710.84|13831.56|13711.56|13830.51|13710.51|7
1624928310000|2021-06-29 00:58:30|13829.94|13709.94|13828.68|13708.68|13829.94|13709.94|13828.68|13708.68|10
1624928320000|2021-06-29 00:58:40|13828.62|13708.62|13830.86|13710.86|13831.03|13711.03|13828.62|13708.62|9
1624928330000|2021-06-29 00:58:50|13831.17|13711.17|13831.01|13711.01|13831.4|13711.4|13830.01|13710.01|10
1624928340000|2021-06-29 00:59:00|13831.03|13711.03|13830.36|13710.36|13831.03|13711.03|13830.16|13710.16|9
1624928350000|2021-06-29 00:59:10|13830.25|13710.25|13831.33|13711.33|13831.33|13711.33|13830.25|13710.25|9
1624928360000|2021-06-29 00:59:20|13831.4|13711.4|13833.66|13713.66|13833.73|13713.73|13831.4|13711.4|10
1624928370000|2021-06-29 00:59:30|13833.88|13713.88|13834.59|13714.59|13834.59|13714.59|13833.77|13713.77|9
1624928380000|2021-06-29 00:59:40|13834.78|13714.78|13834.9|13714.9|13835.36|13715.36|13834.78|13714.78|10
1624928390000|2021-06-29 00:59:50|13834.83|13714.83|13831.48|13711.48|13834.83|13714.83|13831.39|13711.39|10
1624928400000|2021-06-29 01:00:00|13831.45|13711.45|13831.82|13711.82|13831.82|13711.82|13831.01|13711.01|9
1624928410000|2021-06-29 01:00:10|13831.95|13711.95|13833.13|13713.13|13833.13|13713.13|13831.88|13711.88|10
1624928420000|2021-06-29 01:00:20|13833.63|13713.63|13831.5|13711.5|13833.63|13713.63|13831.5|13711.5|10
1624928430000|2021-06-29 01:00:30|13831.46|13711.46|13825.47|13705.47|13831.46|13711.46|13825.47|13705.47|9
1624928440000|2021-06-29 01:00:40|13825.17|13705.17|13820.24|13700.24|13825.17|13705.17|13820.24|13700.24|10
1624928450000|2021-06-29 01:00:50|13820.67|13700.67|13819.29|13699.29|13820.94|13700.94|13819.29|13699.29|9
1624928460000|2021-06-29 01:01:00|13818.96|13698.96|13817.08|13697.08|13818.96|13698.96|13816.72|13696.72|10
1624928470000|2021-06-29 01:01:10|13816.97|13696.97|13815.66|13695.66|13816.97|13696.97|13815.66|13695.66|10
1624928480000|2021-06-29 01:01:20|13815.99|13695.99|13800.37|13680.37|13815.99|13695.99|13800.37|13680.37|10
1624928490000|2021-06-29 01:01:30|13800.45|13680.45|13781.72|13661.72|13800.45|13680.45|13781.72|13661.72|10
1624928500000|2021-06-29 01:01:40|13779.04|13659.04|13770.97|13650.97|13779.04|13659.04|13770.75|13650.75|10
1624928510000|2021-06-29 01:01:50|13770.35|13650.35|13771.22|13651.22|13771.48|13651.48|13770.2|13650.2|10
1624928520000|2021-06-29 01:02:00|13771.04|13651.04|13771.4|13651.4|13771.53|13651.53|13770.69|13650.69|10
1624928530000|2021-06-29 01:02:10|13771.61|13651.61|13766.66|13646.66|13771.92|13651.92|13765.61|13645.61|9
1624928540000|2021-06-29 01:02:20|13767.99|13647.99|13771.07|13651.07|13771.07|13651.07|13767.99|13647.99|10
1624928550000|2021-06-29 01:02:30|13771.62|13651.62|13776.36|13656.36|13776.36|13656.36|13771.62|13651.62|10
1624928560000|2021-06-29 01:02:40|13776.71|13656.71|13776.93|13656.93|13776.93|13656.93|13776.17|13656.17|10
1624928570000|2021-06-29 01:02:50|13777.03|13657.03|13780.22|13660.22|13780.32|13660.32|13777.03|13657.03|9
1624928580000|2021-06-29 01:03:00|13780.23|13660.23|13783|13663|13783|13663|13779.96|13659.96|10
1624928590000|2021-06-29 01:03:10|13782.81|13662.81|13782.63|13662.63|13783.34|13663.34|13782.34|13662.34|10
1624928600000|2021-06-29 01:03:20|13782.62|13662.62|13785.63|13665.63|13785.63|13665.63|13782.62|13662.62|10
1624928610000|2021-06-29 01:03:30|13785.71|13665.71|13790.94|13670.94|13790.94|13670.94|13785.71|13665.71|10
1624928620000|2021-06-29 01:03:40|13790.83|13670.83|13794.95|13674.95|13794.95|13674.95|13790.83|13670.83|9
1624928630000|2021-06-29 01:03:50|13795.21|13675.21|13796.84|13676.84|13796.84|13676.84|13795.21|13675.21|9
1624928640000|2021-06-29 01:04:00|13797.13|13677.13|13795.8|13675.8|13797.21|13677.21|13795.8|13675.8|9
1624928650000|2021-06-29 01:04:10|13796.03|13676.03|13794.13|13674.13|13796.03|13676.03|13794.13|13674.13|8
1624928660000|2021-06-29 01:04:20|13793.83|13673.83|13790.95|13670.95|13794.01|13674.01|13790.95|13670.95|10
1624928670000|2021-06-29 01:04:30|13790.89|13670.89|13791.57|13671.57|13791.57|13671.57|13790.71|13670.71|10
1624928680000|2021-06-29 01:04:40|13791.64|13671.64|13791.65|13671.65|13792.45|13672.45|13791.64|13671.64|9
1624928690000|2021-06-29 01:04:50|13791.97|13671.97|13796.3|13676.3|13796.3|13676.3|13791.48|13671.48|9
1624928700000|2021-06-29 01:05:00|13796.58|13676.58|13802.33|13682.33|13802.49|13682.49|13796.58|13676.58|10
1624928710000|2021-06-29 01:05:10|13802.77|13682.77|13808.36|13688.36|13808.36|13688.36|13802.77|13682.77|10
1624928720000|2021-06-29 01:05:20|13808.39|13688.39|13811.83|13691.83|13811.83|13691.83|13808.39|13688.39|10
1624928730000|2021-06-29 01:05:30|13812.63|13692.63|13813.59|13693.59|13813.59|13693.59|13812.32|13692.32|10
1624928740000|2021-06-29 01:05:40|13813.58|13693.58|13814.66|13694.66|13814.66|13694.66|13813.34|13693.34|10
1624928750000|2021-06-29 01:05:50|13814.69|13694.69|13814.66|13694.66|13814.69|13694.69|13814.04|13694.04|10
1624928760000|2021-06-29 01:06:00|13814.86|13694.86|13815.74|13695.74|13815.74|13695.74|13814.86|13694.86|8
1624928770000|2021-06-29 01:06:10|13815.57|13695.57|13815.56|13695.56|13815.57|13695.57|13815.19|13695.19|10
1624928780000|2021-06-29 01:06:20|13815.52|13695.52|13814.82|13694.82|13815.52|13695.52|13814.73|13694.73|10
1624928790000|2021-06-29 01:06:30|13814.67|13694.67|13813.95|13693.95|13814.67|13694.67|13813.86|13693.86|10
1624928800000|2021-06-29 01:06:40|13813.97|13693.97|13813.03|13693.03|13814.26|13694.26|13812.76|13692.76|10
1624928810000|2021-06-29 01:06:50|13813.26|13693.26|13811.59|13691.59|13813.26|13693.26|13811.26|13691.26|10
1624928820000|2021-06-29 01:07:00|13811.74|13691.74|13811.41|13691.41|13812.19|13692.19|13811.41|13691.41|9
1624928830000|2021-06-29 01:07:10|13811.45|13691.45|13811.03|13691.03|13812.05|13692.05|13811.03|13691.03|10
1624928840000|2021-06-29 01:07:20|13810.75|13690.75|13810.51|13690.51|13810.87|13690.87|13810.31|13690.31|10
1624928850000|2021-06-29 01:07:30|13810.27|13690.27|13810.55|13690.55|13810.55|13690.55|13810.27|13690.27|9
1624928860000|2021-06-29 01:07:40|13810.65|13690.65|13812.74|13692.74|13812.74|13692.74|13810.65|13690.65|9
1624928870000|2021-06-29 01:07:50|13812.93|13692.93|13813.51|13693.51|13814.01|13694.01|13812.93|13692.93|9
1624928880000|2021-06-29 01:08:00|13813.45|13693.45|13813.83|13693.83|13814.58|13694.58|13813.45|13693.45|9
1624928890000|2021-06-29 01:08:10|13813.82|13693.82|13813.78|13693.78|13814.07|13694.07|13813.54|13693.54|9
1624928900000|2021-06-29 01:08:20|13813.64|13693.64|13813.32|13693.32|13813.74|13693.74|13813.25|13693.25|8
1624928910000|2021-06-29 01:08:30|13813.6|13693.6|13813.21|13693.21|13813.69|13693.69|13813.21|13693.21|9
1624928920000|2021-06-29 01:08:40|13813.37|13693.37|13813.31|13693.31|13813.37|13693.37|13813.14|13693.14|9
1624928930000|2021-06-29 01:08:50|13813.36|13693.36|13812.83|13692.83|13813.46|13693.46|13812.83|13692.83|8
1624928940000|2021-06-29 01:09:00|13812.66|13692.66|13812.19|13692.19|13812.66|13692.66|13811.91|13691.91|9
1624928950000|2021-06-29 01:09:10|13811.94|13691.94|13811.8|13691.8|13811.94|13691.94|13811.31|13691.31|9
1624928960000|2021-06-29 01:09:20|13811.79|13691.79|13812.29|13692.29|13812.44|13692.44|13811.58|13691.58|9
1624928970000|2021-06-29 01:09:30|13812.4|13692.4|13812.67|13692.67|13813.16|13693.16|13812.24|13692.24|10
1624928980000|2021-06-29 01:09:40|13812.82|13692.82|13816.72|13696.72|13816.72|13696.72|13812.82|13692.82|10
1624928990000|2021-06-29 01:09:50|13816.9|13696.9|13818.24|13698.24|13818.24|13698.24|13816.9|13696.9|8
1624929000000|2021-06-29 01:10:00|13819.68|13699.68|13824.09|13704.09|13824.09|13704.09|13819.68|13699.68|10
1624929010000|2021-06-29 01:10:10|13823.75|13703.75|13827.69|13707.69|13827.83|13707.83|13823.75|13703.75|10
1624929020000|2021-06-29 01:10:20|13827.83|13707.83|13830.18|13710.18|13830.18|13710.18|13827.7|13707.7|10
1624929030000|2021-06-29 01:10:30|13830.4|13710.4|13830.82|13710.82|13831.29|13711.29|13830.4|13710.4|10
1624929040000|2021-06-29 01:10:40|13831.73|13711.73|13832|13712|13832.01|13712.01|13831.46|13711.46|10
1624929050000|2021-06-29 01:10:50|13832.09|13712.09|13832.94|13712.94|13832.94|13712.94|13831.65|13711.65|10
1624929060000|2021-06-29 01:11:00|13833.09|13713.09|13833.41|13713.41|13833.83|13713.83|13832.78|13712.78|9
1624929070000|2021-06-29 01:11:10|13833.54|13713.54|13832.06|13712.06|13833.54|13713.54|13832.01|13712.01|10
1624929080000|2021-06-29 01:11:20|13831.93|13711.93|13834.74|13714.74|13835|13715|13830.94|13710.94|10
1624929090000|2021-06-29 01:11:30|13834.77|13714.77|13834|13714|13834.77|13714.77|13833.93|13713.93|10
1624929100000|2021-06-29 01:11:40|13833.71|13713.71|13834.87|13714.87|13834.87|13714.87|13833.3|13713.3|10
1624929110000|2021-06-29 01:11:50|13835.12|13715.12|13835.51|13715.51|13835.51|13715.51|13834.63|13714.63|10
1624929120000|2021-06-29 01:12:00|13834.87|13714.87|13836.57|13716.57|13836.57|13716.57|13834.87|13714.87|9
1624929130000|2021-06-29 01:12:10|13836.73|13716.73|13836.79|13716.79|13836.82|13716.82|13836.49|13716.49|9
1624929140000|2021-06-29 01:12:20|13836.64|13716.64|13836.78|13716.78|13836.85|13716.85|13836.56|13716.56|8
1624929150000|2021-06-29 01:12:30|13836.69|13716.69|13835.74|13715.74|13836.71|13716.71|13835.66|13715.66|10
1624929160000|2021-06-29 01:12:40|13835.53|13715.53|13831.78|13711.78|13835.53|13715.53|13831.62|13711.62|10
1624929170000|2021-06-29 01:12:50|13830.21|13710.21|13820.78|13700.78|13830.24|13710.24|13820.78|13700.78|10
1624929180000|2021-06-29 01:13:00|13820.05|13700.05|13819.78|13699.78|13820.5|13700.5|13819.36|13699.36|10
1624929190000|2021-06-29 01:13:10|13820.55|13700.55|13817.23|13697.23|13820.55|13700.55|13817.23|13697.23|10
1624929200000|2021-06-29 01:13:20|13817.46|13697.46|13816.17|13696.17|13817.48|13697.48|13816.17|13696.17|8
1624929210000|2021-06-29 01:13:30|13815.94|13695.94|13815.25|13695.25|13815.94|13695.94|13815|13695|9
1624929220000|2021-06-29 01:13:40|13815.24|13695.24|13813.81|13693.81|13815.24|13695.24|13813.81|13693.81|10
1624929230000|2021-06-29 01:13:50|13813.87|13693.87|13813.49|13693.49|13814.02|13694.02|13813.49|13693.49|9
1624929240000|2021-06-29 01:14:00|13813.7|13693.7|13813.68|13693.68|13813.7|13693.7|13812.48|13692.48|10
1624929250000|2021-06-29 01:14:10|13813.89|13693.89|13814.38|13694.38|13814.99|13694.99|13813.89|13693.89|10
1624929260000|2021-06-29 01:14:20|13814.08|13694.08|13814.09|13694.09|13814.54|13694.54|13814.06|13694.06|10
1624929270000|2021-06-29 01:14:30|13814.17|13694.17|13812.65|13692.65|13814.32|13694.32|13812.65|13692.65|10
1624929280000|2021-06-29 01:14:40|13812.57|13692.57|13812.76|13692.76|13813.02|13693.02|13812.17|13692.17|10
1624929290000|2021-06-29 01:14:50|13812.67|13692.67|13812.25|13692.25|13813|13693|13811.93|13691.93|10
1624929300000|2021-06-29 01:15:00|13812.02|13692.02|13814.07|13694.07|13814.07|13694.07|13811.4|13691.4|10
1624929310000|2021-06-29 01:15:10|13813.57|13693.57|13809.91|13689.91|13813.57|13693.57|13809.91|13689.91|10
1624929320000|2021-06-29 01:15:20|13809.49|13689.49|13807.05|13687.05|13809.49|13689.49|13806.73|13686.73|10
1624929330000|2021-06-29 01:15:30|13806.78|13686.78|13803.41|13683.41|13806.78|13686.78|13803.35|13683.35|10
1624929340000|2021-06-29 01:15:40|13803.43|13683.43|13795.74|13675.74|13803.43|13683.43|13795.74|13675.74|10
1624929350000|2021-06-29 01:15:50|13795.23|13675.23|13794.35|13674.35|13795.23|13675.23|13794.13|13674.13|9
1624929360000|2021-06-29 01:16:00|13794.14|13674.14|13790.75|13670.75|13794.43|13674.43|13790.75|13670.75|10
1624929370000|2021-06-29 01:16:10|13790.83|13670.83|13786.71|13666.71|13790.83|13670.83|13786.71|13666.71|10
1624929380000|2021-06-29 01:16:20|13786.9|13666.9|13786.29|13666.29|13786.9|13666.9|13786.08|13666.08|10
1624929390000|2021-06-29 01:16:30|13786.25|13666.25|13785.95|13665.95|13786.36|13666.36|13785.11|13665.11|10
1624929400000|2021-06-29 01:16:40|13786.04|13666.04|13786.07|13666.07|13786.79|13666.79|13786.03|13666.03|9
1624929410000|2021-06-29 01:16:50|13785.87|13665.87|13784.72|13664.72|13785.87|13665.87|13784.44|13664.44|9
1624929420000|2021-06-29 01:17:00|13784.85|13664.85|13774.47|13654.47|13784.85|13664.85|13774.47|13654.47|10
1624929430000|2021-06-29 01:17:10|13774.67|13654.67|13771.99|13651.99|13774.67|13654.67|13771.72|13651.72|10
1624929440000|2021-06-29 01:17:20|13771.44|13651.44|13768.12|13648.12|13771.44|13651.44|13768.12|13648.12|10
1624929450000|2021-06-29 01:17:30|13767.2|13647.2|13765.71|13645.71|13767.2|13647.2|13765.65|13645.65|9
1624929460000|2021-06-29 01:17:40|13765.86|13645.86|13765.89|13645.89|13766.32|13646.32|13765.66|13645.66|8
1624929470000|2021-06-29 01:17:50|13765.37|13645.37|13765.36|13645.36|13765.59|13645.59|13765.31|13645.31|10
1624929480000|2021-06-29 01:18:00|13764.39|13644.39|13763.31|13643.31|13765.05|13645.05|13763.31|13643.31|10
1624929490000|2021-06-29 01:18:10|13762.66|13642.66|13761.96|13641.96|13762.66|13642.66|13761.81|13641.81|10
1624929500000|2021-06-29 01:18:20|13761.32|13641.32|13759.68|13639.68|13761.71|13641.71|13759.62|13639.62|10
1624929510000|2021-06-29 01:18:30|13759.56|13639.56|13759.76|13639.76|13759.91|13639.91|13759.56|13639.56|9
1624929520000|2021-06-29 01:18:40|13759.86|13639.86|13761.32|13641.32|13761.51|13641.51|13759.86|13639.86|9
1624929530000|2021-06-29 01:18:50|13761.3|13641.3|13760.91|13640.91|13761.7|13641.7|13760.91|13640.91|10
1624929540000|2021-06-29 01:19:00|13760.56|13640.56|13756.66|13636.66|13760.61|13640.61|13756.66|13636.66|10
1624929550000|2021-06-29 01:19:10|13756.12|13636.12|13749.12|13629.12|13756.34|13636.34|13749.12|13629.12|10
1624929560000|2021-06-29 01:19:20|13748.89|13628.89|13736.46|13616.46|13748.89|13628.89|13736.21|13616.21|10
1624929570000|2021-06-29 01:19:30|13736.73|13616.73|13727.16|13607.16|13736.73|13616.73|13727.16|13607.16|9
1624929580000|2021-06-29 01:19:40|13724.67|13604.67|13723.22|13603.22|13725.2|13605.2|13723.22|13603.22|10
1624929590000|2021-06-29 01:19:50|13722.82|13602.82|13720.35|13600.35|13723.13|13603.13|13720.35|13600.35|10
1624929600000|2021-06-29 01:20:00|13720.24|13600.24|13721.28|13601.28|13721.28|13601.28|13719.69|13599.69|10
1624929610000|2021-06-29 01:20:10|13721.33|13601.33|13724.57|13604.57|13724.57|13604.57|13721.33|13601.33|9
1624929620000|2021-06-29 01:20:20|13725.98|13605.98|13732.68|13612.68|13732.68|13612.68|13725.98|13605.98|9
1624929630000|2021-06-29 01:20:30|13732.53|13612.53|13732.35|13612.35|13732.54|13612.54|13729.4|13609.4|10
1624929640000|2021-06-29 01:20:40|13732.1|13612.1|13733.33|13613.33|13733.33|13613.33|13732.1|13612.1|10
1624929650000|2021-06-29 01:20:50|13733.84|13613.84|13734.87|13614.87|13737.08|13617.08|13733.84|13613.84|9
1624929660000|2021-06-29 01:21:00|13734.96|13614.96|13734.93|13614.93|13735.1|13615.1|13733.99|13613.99|10
1624929670000|2021-06-29 01:21:10|13734.97|13614.97|13740.82|13620.82|13740.82|13620.82|13734.75|13614.75|10
1624929680000|2021-06-29 01:21:20|13740.94|13620.94|13746.11|13626.11|13746.11|13626.11|13740.94|13620.94|10
1624929690000|2021-06-29 01:21:30|13746.35|13626.35|13749.08|13629.08|13749.08|13629.08|13746.35|13626.35|9
1624929700000|2021-06-29 01:21:40|13749.22|13629.22|13749.53|13629.53|13750.81|13630.81|13749.09|13629.09|10
1624929710000|2021-06-29 01:21:50|13748.65|13628.65|13747.14|13627.14|13748.75|13628.75|13747.1|13627.1|9
1624929720000|2021-06-29 01:22:00|13746.58|13626.58|13744.44|13624.44|13746.58|13626.58|13744.16|13624.16|10
1624929730000|2021-06-29 01:22:10|13743.42|13623.42|13741.46|13621.46|13743.96|13623.96|13741.46|13621.46|9
1624929740000|2021-06-29 01:22:20|13740.76|13620.76|13741.64|13621.64|13741.64|13621.64|13740.43|13620.43|9
1624929750000|2021-06-29 01:22:30|13741.61|13621.61|13745.45|13625.45|13745.45|13625.45|13741.61|13621.61|10
1624929760000|2021-06-29 01:22:40|13746.69|13626.69|13745.16|13625.16|13746.94|13626.94|13744.92|13624.92|9
1624929770000|2021-06-29 01:22:50|13746.01|13626.01|13747.49|13627.49|13747.49|13627.49|13746.01|13626.01|9
1624929780000|2021-06-29 01:23:00|13747.59|13627.59|13747.4|13627.4|13747.67|13627.67|13746.68|13626.68|10
1624929790000|2021-06-29 01:23:10|13747.92|13627.92|13748.99|13628.99|13749|13629|13747.92|13627.92|10
1624929800000|2021-06-29 01:23:20|13749.1|13629.1|13750.48|13630.48|13750.74|13630.74|13749.1|13629.1|10
1624929810000|2021-06-29 01:23:30|13750.53|13630.53|13750.27|13630.27|13750.53|13630.53|13750.27|13630.27|8
1624929820000|2021-06-29 01:23:40|13749.12|13629.12|13748.21|13628.21|13749.95|13629.95|13748.21|13628.21|10
1624929830000|2021-06-29 01:23:50|13746.88|13626.88|13742.9|13622.9|13746.88|13626.88|13742.88|13622.88|10
1624929840000|2021-06-29 01:24:00|13742.91|13622.91|13740.38|13620.38|13742.91|13622.91|13740.38|13620.38|10
1624929850000|2021-06-29 01:24:10|13740.43|13620.43|13736.13|13616.13|13740.43|13620.43|13736.13|13616.13|9
1624929860000|2021-06-29 01:24:20|13735.82|13615.82|13720.83|13600.83|13735.82|13615.82|13720.83|13600.83|10
1624929870000|2021-06-29 01:24:30|13717.84|13597.84|13716.55|13596.55|13718.09|13598.09|13716.55|13596.55|10
1624929880000|2021-06-29 01:24:40|13716.33|13596.33|13717.63|13597.63|13717.63|13597.63|13716.33|13596.33|9
1624929890000|2021-06-29 01:24:50|13718.28|13598.28|13722.85|13602.85|13722.85|13602.85|13718.28|13598.28|9
1624929900000|2021-06-29 01:25:00|13722.75|13602.75|13724.45|13604.45|13724.45|13604.45|13722.4|13602.4|10
1624929910000|2021-06-29 01:25:10|13725.04|13605.04|13726.32|13606.32|13726.32|13606.32|13725.04|13605.04|8
1624929920000|2021-06-29 01:25:20|13725.72|13605.72|13726.46|13606.46|13726.68|13606.68|13725.16|13605.16|9
1624929930000|2021-06-29 01:25:30|13726.39|13606.39|13725.97|13605.97|13726.93|13606.93|13725.96|13605.96|10
1624929940000|2021-06-29 01:25:40|13726.36|13606.36|13721.62|13601.62|13726.36|13606.36|13721.62|13601.62|10
1624929950000|2021-06-29 01:25:50|13720.82|13600.82|13717.09|13597.09|13720.82|13600.82|13717.09|13597.09|10
1624929960000|2021-06-29 01:26:00|13717.11|13597.11|13715.41|13595.41|13717.11|13597.11|13715.33|13595.33|10
1624929970000|2021-06-29 01:26:10|13715.11|13595.11|13713.02|13593.02|13715.11|13595.11|13713.02|13593.02|10
1624929980000|2021-06-29 01:26:20|13712.87|13592.87|13714.1|13594.1|13714.1|13594.1|13712.68|13592.68|9
1624929990000|2021-06-29 01:26:30|13714.22|13594.22|13718.04|13598.04|13718.04|13598.04|13714.22|13594.22|9
1624930000000|2021-06-29 01:26:40|13718.23|13598.23|13722.69|13602.69|13722.69|13602.69|13718.23|13598.23|9
1624930010000|2021-06-29 01:26:50|13722.16|13602.16|13724.18|13604.18|13724.18|13604.18|13722.16|13602.16|10
1624930020000|2021-06-29 01:27:00|13724.09|13604.09|13725.58|13605.58|13725.58|13605.58|13724.09|13604.09|9
1624930030000|2021-06-29 01:27:10|13726.19|13606.19|13725.5|13605.5|13726.33|13606.33|13725.5|13605.5|10
1624930040000|2021-06-29 01:27:20|13725.76|13605.76|13726.34|13606.34|13726.39|13606.39|13725.66|13605.66|8
1624930050000|2021-06-29 01:27:30|13726.71|13606.71|13729.76|13609.76|13729.76|13609.76|13726.71|13606.71|9
1624930060000|2021-06-29 01:27:40|13729.77|13609.77|13730|13610|13730.29|13610.29|13729.77|13609.77|9
1624930070000|2021-06-29 01:27:50|13729.73|13609.73|13730.4|13610.4|13730.4|13610.4|13729.57|13609.57|10
1624930080000|2021-06-29 01:28:00|13730.16|13610.16|13730.22|13610.22|13730.22|13610.22|13729.74|13609.74|10
1624930090000|2021-06-29 01:28:10|13730.33|13610.33|13731.06|13611.06|13731.06|13611.06|13730.21|13610.21|7
1624930100000|2021-06-29 01:28:20|13731.59|13611.59|13732.57|13612.57|13732.63|13612.63|13731.51|13611.51|9
1624930110000|2021-06-29 01:28:30|13732.47|13612.47|13732.47|13612.47|13733.68|13613.68|13732.47|13612.47|9
1624930120000|2021-06-29 01:28:40|13732.37|13612.37|13732.17|13612.17|13732.37|13612.37|13732.14|13612.14|7
1624930130000|2021-06-29 01:28:50|13732.3|13612.3|13732.63|13612.63|13732.79|13612.79|13732.23|13612.23|10
1624930140000|2021-06-29 01:29:00|13732.8|13612.8|13734.85|13614.85|13734.95|13614.95|13732.8|13612.8|10
1624930150000|2021-06-29 01:29:10|13734.93|13614.93|13735.55|13615.55|13735.67|13615.67|13734.93|13614.93|9
1624930160000|2021-06-29 01:29:20|13735.5|13615.5|13734.11|13614.11|13735.5|13615.5|13734.11|13614.11|9
1624930170000|2021-06-29 01:29:30|13734.02|13614.02|13732.47|13612.47|13734.02|13614.02|13732.47|13612.47|8
1624930180000|2021-06-29 01:29:40|13732.34|13612.34|13730.44|13610.44|13732.34|13612.34|13730.05|13610.05|10
1624930190000|2021-06-29 01:29:50|13730.46|13610.46|13729.88|13609.88|13730.76|13610.76|13729.85|13609.85|10
1624930200000|2021-06-29 01:30:00|13729.44|13609.44|13728.96|13608.96|13729.72|13609.72|13728.94|13608.94|8
1624930210000|2021-06-29 01:30:10|13728.5|13608.5|13722.86|13602.86|13728.5|13608.5|13722.86|13602.86|10
1624930220000|2021-06-29 01:30:20|13722.18|13602.18|13716.92|13596.92|13722.18|13602.18|13716.81|13596.81|10
1624930230000|2021-06-29 01:30:30|13716.49|13596.49|13714.82|13594.82|13716.49|13596.49|13714.82|13594.82|10
1624930240000|2021-06-29 01:30:40|13714.43|13594.43|13707.38|13587.38|13714.43|13594.43|13707.38|13587.38|10
1624930250000|2021-06-29 01:30:50|13706.45|13586.45|13704.47|13584.47|13706.45|13586.45|13704.38|13584.38|10
1624930260000|2021-06-29 01:31:00|13704.09|13584.09|13705.43|13585.43|13705.43|13585.43|13704.08|13584.08|10
1624930270000|2021-06-29 01:31:10|13705.33|13585.33|13707.15|13587.15|13707.29|13587.29|13705.33|13585.33|10
1624930280000|2021-06-29 01:31:20|13707.05|13587.05|13709.67|13589.67|13709.79|13589.79|13707.05|13587.05|10
1624930290000|2021-06-29 01:31:30|13710.12|13590.12|13711.35|13591.35|13711.78|13591.78|13710.12|13590.12|10
1624930300000|2021-06-29 01:31:40|13711.29|13591.29|13709.76|13589.76|13711.39|13591.39|13709.76|13589.76|9
1624930310000|2021-06-29 01:31:50|13709.56|13589.56|13706.94|13586.94|13709.56|13589.56|13706.94|13586.94|10
1624930320000|2021-06-29 01:32:00|13706.84|13586.84|13704.63|13584.63|13706.84|13586.84|13704.49|13584.49|10
1624930330000|2021-06-29 01:32:10|13704.68|13584.68|13705.7|13585.7|13705.7|13585.7|13704.37|13584.37|10
1624930340000|2021-06-29 01:32:20|13705.9|13585.9|13706.55|13586.55|13706.79|13586.79|13705.79|13585.79|10
1624930350000|2021-06-29 01:32:30|13706.54|13586.54|13705.83|13585.83|13706.68|13586.68|13705.83|13585.83|9
1624930360000|2021-06-29 01:32:40|13705.97|13585.97|13705.03|13585.03|13705.97|13585.97|13705.03|13585.03|9
1624930370000|2021-06-29 01:32:50|13704.8|13584.8|13704.66|13584.66|13704.91|13584.91|13704.45|13584.45|6
1624930380000|2021-06-29 01:33:00|13704.35|13584.35|13703.9|13583.9|13704.58|13584.58|13703.36|13583.36|10
1624930390000|2021-06-29 01:33:10|13703.76|13583.76|13701.05|13581.05|13703.76|13583.76|13701.05|13581.05|10
1624930400000|2021-06-29 01:33:20|13700.71|13580.71|13700.08|13580.08|13700.71|13580.71|13699.55|13579.55|10
1624930410000|2021-06-29 01:33:30|13699.94|13579.94|13698.67|13578.67|13699.94|13579.94|13698.2|13578.2|10
1624930420000|2021-06-29 01:33:40|13698.65|13578.65|13698.04|13578.04|13698.65|13578.65|13697.99|13577.99|10
1624930430000|2021-06-29 01:33:50|13698.08|13578.08|13697.48|13577.48|13698.43|13578.43|13697.04|13577.04|9
1624930440000|2021-06-29 01:34:00|13697.57|13577.57|13695.99|13575.99|13697.78|13577.78|13695.99|13575.99|10
1624930450000|2021-06-29 01:34:10|13696|13576|13695.96|13575.96|13696.21|13576.21|13695.44|13575.44|10
1624930460000|2021-06-29 01:34:20|13695.01|13575.01|13692.35|13572.35|13695.01|13575.01|13692.35|13572.35|10
1624930470000|2021-06-29 01:34:30|13692.1|13572.1|13688.06|13568.06|13692.1|13572.1|13688.06|13568.06|10
1624930480000|2021-06-29 01:34:40|13688.56|13568.56|13685.67|13565.67|13688.56|13568.56|13685.67|13565.67|9
1624930490000|2021-06-29 01:34:50|13685.6|13565.6|13684.28|13564.28|13685.82|13565.82|13684.28|13564.28|10
1624930500000|2021-06-29 01:35:00|13684.86|13564.86|13685.4|13565.4|13685.47|13565.47|13684.11|13564.11|10
1624930510000|2021-06-29 01:35:10|13685.25|13565.25|13686.41|13566.41|13686.41|13566.41|13685.25|13565.25|10
1624930520000|2021-06-29 01:35:20|13686.34|13566.34|13687.72|13567.72|13687.72|13567.72|13686.34|13566.34|10
1624930530000|2021-06-29 01:35:30|13687.89|13567.89|13687.54|13567.54|13688.33|13568.33|13687.53|13567.53|9
1624930540000|2021-06-29 01:35:40|13687.79|13567.79|13688.46|13568.46|13688.54|13568.54|13687.79|13567.79|9
1624930550000|2021-06-29 01:35:50|13687.93|13567.93|13682.22|13562.22|13687.93|13567.93|13682.22|13562.22|10
1624930560000|2021-06-29 01:36:00|13681.26|13561.26|13681.23|13561.23|13681.35|13561.35|13680.81|13560.81|9
1624930570000|2021-06-29 01:36:10|13681.09|13561.09|13681.77|13561.77|13681.94|13561.94|13680.65|13560.65|10
1624930580000|2021-06-29 01:36:20|13681.72|13561.72|13680.49|13560.49|13681.72|13561.72|13680.2|13560.2|10
1624930590000|2021-06-29 01:36:30|13680.5|13560.5|13680.1|13560.1|13680.64|13560.64|13679.74|13559.74|10
1624930600000|2021-06-29 01:36:40|13680.12|13560.12|13681.93|13561.93|13681.93|13561.93|13679.81|13559.81|8
1624930610000|2021-06-29 01:36:50|13682.71|13562.71|13683.45|13563.45|13683.89|13563.89|13682.7|13562.7|9
1624930620000|2021-06-29 01:37:00|13683.44|13563.44|13682.75|13562.75|13683.7|13563.7|13682.7|13562.7|10
1624930630000|2021-06-29 01:37:10|13682.65|13562.65|13683.29|13563.29|13683.54|13563.54|13682.65|13562.65|8
1624930640000|2021-06-29 01:37:20|13683.67|13563.67|13684.02|13564.02|13684.03|13564.03|13683.22|13563.22|8
1624930650000|2021-06-29 01:37:30|13684.81|13564.81|13686.7|13566.7|13686.7|13566.7|13684.7|13564.7|10
1624930660000|2021-06-29 01:37:40|13687.19|13567.19|13687.27|13567.27|13687.27|13567.27|13686.52|13566.52|9
1624930670000|2021-06-29 01:37:50|13687.11|13567.11|13684.7|13564.7|13687.11|13567.11|13684.16|13564.16|9
1624930680000|2021-06-29 01:38:00|13685.17|13565.17|13681.26|13561.26|13685.17|13565.17|13681.26|13561.26|9
1624930690000|2021-06-29 01:38:10|13681.24|13561.24|13679.45|13559.45|13681.24|13561.24|13679.45|13559.45|7
1624930700000|2021-06-29 01:38:20|13679.05|13559.05|13679.96|13559.96|13679.96|13559.96|13679.05|13559.05|10
1624930710000|2021-06-29 01:38:30|13679.76|13559.76|13681.08|13561.08|13681.08|13561.08|13679.76|13559.76|10
1624930720000|2021-06-29 01:38:40|13681.43|13561.43|13679.67|13559.67|13681.7|13561.7|13679.67|13559.67|9
1624930730000|2021-06-29 01:38:50|13679.49|13559.49|13680.25|13560.25|13680.28|13560.28|13679.49|13559.49|7
1624930740000|2021-06-29 01:39:00|13680.43|13560.43|13679.73|13559.73|13680.69|13560.69|13679.73|13559.73|10
1624930750000|2021-06-29 01:39:10|13679.69|13559.69|13681.27|13561.27|13681.53|13561.53|13679.69|13559.69|10
1624930760000|2021-06-29 01:39:20|13681.67|13561.67|13683.57|13563.57|13683.57|13563.57|13681.67|13561.67|10
1624930770000|2021-06-29 01:39:30|13683.74|13563.74|13685.16|13565.16|13685.49|13565.49|13683.65|13563.65|9
1624930780000|2021-06-29 01:39:40|13685.47|13565.47|13688.21|13568.21|13688.21|13568.21|13685.47|13565.47|9
1624930790000|2021-06-29 01:39:50|13688.57|13568.57|13690.32|13570.32|13690.32|13570.32|13688.53|13568.53|8
1624930800000|2021-06-29 01:40:00|13690.34|13570.34|13691.61|13571.61|13691.63|13571.63|13690.34|13570.34|7
1624930810000|2021-06-29 01:40:10|13691.79|13571.79|13694.28|13574.28|13694.28|13574.28|13691.79|13571.79|9
1624930820000|2021-06-29 01:40:20|13694.45|13574.45|13695.4|13575.4|13695.66|13575.66|13694.45|13574.45|9
1624930830000|2021-06-29 01:40:30|13695.41|13575.41|13695.15|13575.15|13695.41|13575.41|13694.75|13574.75|10
1624930840000|2021-06-29 01:40:40|13695.73|13575.73|13696.72|13576.72|13696.72|13576.72|13695.65|13575.65|7
1624930850000|2021-06-29 01:40:50|13696.07|13576.07|13695.67|13575.67|13696.07|13576.07|13695.67|13575.67|9
1624930860000|2021-06-29 01:41:00|13695.75|13575.75|13696.15|13576.15|13696.32|13576.32|13695.75|13575.75|10
1624930870000|2021-06-29 01:41:10|13696.13|13576.13|13696.65|13576.65|13697.08|13577.08|13696.13|13576.13|9
1624930880000|2021-06-29 01:41:20|13696.82|13576.82|13696.17|13576.17|13697.39|13577.39|13696.13|13576.13|10
1624930890000|2021-06-29 01:41:30|13696.83|13576.83|13699.16|13579.16|13699.16|13579.16|13696.83|13576.83|10
1624930900000|2021-06-29 01:41:40|13699.59|13579.59|13702.56|13582.56|13702.56|13582.56|13699.16|13579.16|10
1624930910000|2021-06-29 01:41:50|13703.04|13583.04|13708.7|13588.7|13708.7|13588.7|13703.04|13583.04|10
1624930920000|2021-06-29 01:42:00|13710.95|13590.95|13718.42|13598.42|13718.42|13598.42|13710.95|13590.95|10
1624930930000|2021-06-29 01:42:10|13718.71|13598.71|13718.6|13598.6|13719.43|13599.43|13718.6|13598.6|9
1624930940000|2021-06-29 01:42:20|13718.57|13598.57|13717.63|13597.63|13718.57|13598.57|13717.43|13597.43|10
1624930950000|2021-06-29 01:42:30|13717.32|13597.32|13714.48|13594.48|13717.32|13597.32|13714.48|13594.48|10
1624930960000|2021-06-29 01:42:40|13714.51|13594.51|13712.23|13592.23|13714.51|13594.51|13712.2|13592.2|8
1624930970000|2021-06-29 01:42:50|13712.1|13592.1|13708.8|13588.8|13712.39|13592.39|13708.8|13588.8|9
1624930980000|2021-06-29 01:43:00|13709.04|13589.04|13709.1|13589.1|13709.91|13589.91|13709.04|13589.04|10
1624930990000|2021-06-29 01:43:10|13708.8|13588.8|13710.05|13590.05|13710.33|13590.33|13708.66|13588.66|10
1624931000000|2021-06-29 01:43:20|13710.01|13590.01|13707.28|13587.28|13710.83|13590.83|13706.72|13586.72|10
1624931010000|2021-06-29 01:43:30|13708.39|13588.39|13709.93|13589.93|13710.06|13590.06|13708.39|13588.39|10
1624931020000|2021-06-29 01:43:40|13709.92|13589.92|13709.31|13589.31|13709.92|13589.92|13708.51|13588.51|10
1624931030000|2021-06-29 01:43:50|13710.47|13590.47|13708.05|13588.05|13710.47|13590.47|13708.05|13588.05|9
1624931040000|2021-06-29 01:44:00|13707.85|13587.85|13707.1|13587.1|13707.93|13587.93|13707.1|13587.1|10
1624931050000|2021-06-29 01:44:10|13706.81|13586.81|13706.44|13586.44|13707.03|13587.03|13706.44|13586.44|9
1624931060000|2021-06-29 01:44:20|13706.7|13586.7|13705.04|13585.04|13706.77|13586.77|13705.04|13585.04|10
1624931070000|2021-06-29 01:44:30|13705.07|13585.07|13703.96|13583.96|13705.07|13585.07|13703.96|13583.96|8
1624931080000|2021-06-29 01:44:40|13703.27|13583.27|13700.21|13580.21|13703.27|13583.27|13700.21|13580.21|10
1624931090000|2021-06-29 01:44:50|13699.23|13579.23|13699.27|13579.27|13699.96|13579.96|13699.23|13579.23|9
1624931100000|2021-06-29 01:45:00|13699.45|13579.45|13698.28|13578.28|13699.45|13579.45|13698.28|13578.28|10
1624931110000|2021-06-29 01:45:10|13698.45|13578.45|13698.41|13578.41|13698.56|13578.56|13698.32|13578.32|8
1624931120000|2021-06-29 01:45:20|13698.43|13578.43|13698.27|13578.27|13698.43|13578.43|13698.18|13578.18|7
1624931130000|2021-06-29 01:45:30|13698.28|13578.28|13700.63|13580.63|13700.63|13580.63|13697.95|13577.95|9
1624931140000|2021-06-29 01:45:40|13700.67|13580.67|13702.03|13582.03|13702.03|13582.03|13700.67|13580.67|10
1624931150000|2021-06-29 01:45:50|13702.61|13582.61|13709.24|13589.24|13709.24|13589.24|13702.61|13582.61|10
1624931160000|2021-06-29 01:46:00|13710.09|13590.09|13714|13594|13714|13594|13710.09|13590.09|10
1624931170000|2021-06-29 01:46:10|13713.9|13593.9|13714.22|13594.22|13715.19|13595.19|13713.9|13593.9|8
1624931180000|2021-06-29 01:46:20|13714.43|13594.43|13727.97|13607.97|13727.97|13607.97|13714.43|13594.43|10
1624931190000|2021-06-29 01:46:30|13732.1|13612.1|13737.8|13617.8|13737.8|13617.8|13732.1|13612.1|10
1624931200000|2021-06-29 01:46:40|13738.12|13618.12|13739.87|13619.87|13741.08|13621.08|13738.12|13618.12|9
1624931210000|2021-06-29 01:46:50|13738.73|13618.73|13737.01|13617.01|13739.2|13619.2|13737.01|13617.01|9
1624931220000|2021-06-29 01:47:00|13736.78|13616.78|13735.22|13615.22|13736.78|13616.78|13734.72|13614.72|10
1624931230000|2021-06-29 01:47:10|13735.1|13615.1|13733.01|13613.01|13735.1|13615.1|13731.92|13611.92|10
1624931240000|2021-06-29 01:47:20|13733.03|13613.03|13731.78|13611.78|13733.03|13613.03|13731.51|13611.51|10
1624931250000|2021-06-29 01:47:30|13731.62|13611.62|13731.06|13611.06|13732.58|13612.58|13731.06|13611.06|9
1624931260000|2021-06-29 01:47:40|13731.54|13611.54|13726.92|13606.92|13731.65|13611.65|13726.92|13606.92|10
1624931270000|2021-06-29 01:47:50|13727.08|13607.08|13721.49|13601.49|13727.08|13607.08|13721.49|13601.49|9
1624931280000|2021-06-29 01:48:00|13721.06|13601.06|13720|13600|13721.25|13601.25|13720|13600|9
1624931290000|2021-06-29 01:48:10|13719.84|13599.84|13714.57|13594.57|13719.84|13599.84|13714.57|13594.57|9
1624931300000|2021-06-29 01:48:20|13714.69|13594.69|13715.22|13595.22|13715.22|13595.22|13713.76|13593.76|10
1624931310000|2021-06-29 01:48:30|13715.48|13595.48|13713.51|13593.51|13715.48|13595.48|13713.12|13593.12|9
1624931320000|2021-06-29 01:48:40|13713.16|13593.16|13713.72|13593.72|13713.72|13593.72|13713.06|13593.06|10
1624931330000|2021-06-29 01:48:50|13713.9|13593.9|13714.27|13594.27|13714.33|13594.33|13713.73|13593.73|9
1624931340000|2021-06-29 01:49:00|13714.6|13594.6|13716.27|13596.27|13716.27|13596.27|13714.56|13594.56|10
1624931350000|2021-06-29 01:49:10|13716.89|13596.89|13718.47|13598.47|13718.6|13598.6|13716.89|13596.89|8
1624931360000|2021-06-29 01:49:20|13718.24|13598.24|13717.27|13597.27|13718.24|13598.24|13717.06|13597.06|8
1624931370000|2021-06-29 01:49:30|13717.44|13597.44|13715.92|13595.92|13717.44|13597.44|13715.92|13595.92|10
1624931380000|2021-06-29 01:49:40|13715.86|13595.86|13715.08|13595.08|13716.07|13596.07|13714.98|13594.98|8
1624931390000|2021-06-29 01:49:50|13715.42|13595.42|13715.32|13595.32|13715.42|13595.42|13714.83|13594.83|9
1624931400000|2021-06-29 01:50:00|13715.17|13595.17|13715.52|13595.52|13715.9|13595.9|13715.17|13595.17|10
1624931410000|2021-06-29 01:50:10|13715.85|13595.85|13717.49|13597.49|13717.49|13597.49|13715.85|13595.85|10
1624931420000|2021-06-29 01:50:20|13718.36|13598.36|13720.64|13600.64|13720.87|13600.87|13718.36|13598.36|10
1624931430000|2021-06-29 01:50:30|13720.1|13600.1|13723.24|13603.24|13723.24|13603.24|13720.1|13600.1|10
1624931440000|2021-06-29 01:50:40|13723.61|13603.61|13724.81|13604.81|13725.43|13605.43|13723.61|13603.61|10
1624931450000|2021-06-29 01:50:50|13725.77|13605.77|13725.83|13605.83|13725.83|13605.83|13725.04|13605.04|9
1624931460000|2021-06-29 01:51:00|13725.65|13605.65|13724.82|13604.82|13725.65|13605.65|13724.62|13604.62|10
1624931470000|2021-06-29 01:51:10|13724.9|13604.9|13725.17|13605.17|13725.17|13605.17|13724.56|13604.56|10
1624931480000|2021-06-29 01:51:20|13725.15|13605.15|13725.89|13605.89|13725.94|13605.94|13725.12|13605.12|9
1624931490000|2021-06-29 01:51:30|13725.73|13605.73|13726.57|13606.57|13726.62|13606.62|13725.47|13605.47|10
1624931500000|2021-06-29 01:51:40|13726.01|13606.01|13725.98|13605.98|13726.17|13606.17|13725.93|13605.93|9
1624931510000|2021-06-29 01:51:50|13726.15|13606.15|13728.64|13608.64|13728.64|13608.64|13726.15|13606.15|10
1624931520000|2021-06-29 01:52:00|13728.72|13608.72|13731.88|13611.88|13731.88|13611.88|13728.72|13608.72|8
1624931530000|2021-06-29 01:52:10|13732.21|13612.21|13735.17|13615.17|13735.17|13615.17|13732.21|13612.21|10
1624931540000|2021-06-29 01:52:20|13736.49|13616.49|13736.81|13616.81|13737.38|13617.38|13736.45|13616.45|10
1624931550000|2021-06-29 01:52:30|13737.05|13617.05|13734.83|13614.83|13737.05|13617.05|13734.83|13614.83|10
1624931560000|2021-06-29 01:52:40|13734.67|13614.67|13733.73|13613.73|13734.8|13614.8|13733.72|13613.72|7
1624931570000|2021-06-29 01:52:50|13734.01|13614.01|13733.63|13613.63|13734.35|13614.35|13733.63|13613.63|10
1624931580000|2021-06-29 01:53:00|13733.62|13613.62|13733.97|13613.97|13734.58|13614.58|13733.48|13613.48|10
1624931590000|2021-06-29 01:53:10|13733.9|13613.9|13732.98|13612.98|13733.9|13613.9|13732.5|13612.5|10
1624931600000|2021-06-29 01:53:20|13732.4|13612.4|13730.96|13610.96|13732.4|13612.4|13730.96|13610.96|8
1624931610000|2021-06-29 01:53:30|13730.73|13610.73|13732.57|13612.57|13732.57|13612.57|13730.52|13610.52|10
1624931620000|2021-06-29 01:53:40|13733.76|13613.76|13734.76|13614.76|13734.76|13614.76|13733.2|13613.2|10
1624931630000|2021-06-29 01:53:50|13734.79|13614.79|13739.93|13619.93|13739.93|13619.93|13734.79|13614.79|10
1624931640000|2021-06-29 01:54:00|13739.99|13619.99|13743.31|13623.31|13743.31|13623.31|13739.99|13619.99|10
1624931650000|2021-06-29 01:54:10|13743.45|13623.45|13742.61|13622.61|13743.45|13623.45|13742.61|13622.61|9
1624931660000|2021-06-29 01:54:20|13742.94|13622.94|13742.73|13622.73|13743.56|13623.56|13742.5|13622.5|10
1624931670000|2021-06-29 01:54:30|13742.83|13622.83|13742.14|13622.14|13743.01|13623.01|13742.14|13622.14|10
1624931680000|2021-06-29 01:54:40|13742.06|13622.06|13739.52|13619.52|13742.06|13622.06|13739.52|13619.52|9
1624931690000|2021-06-29 01:54:50|13739.29|13619.29|13737.21|13617.21|13739.29|13619.29|13736.83|13616.83|10
1624931700000|2021-06-29 01:55:00|13737.32|13617.32|13738.88|13618.88|13739.05|13619.05|13737.1|13617.1|10
1624931710000|2021-06-29 01:55:10|13738.61|13618.61|13739.69|13619.69|13739.91|13619.91|13738.37|13618.37|10
1624931720000|2021-06-29 01:55:20|13739.62|13619.62|13739.69|13619.69|13740|13620|13739.18|13619.18|10
1624931730000|2021-06-29 01:55:30|13739.39|13619.39|13741.97|13621.97|13741.97|13621.97|13739.39|13619.39|9
1624931740000|2021-06-29 01:55:40|13741.89|13621.89|13744.1|13624.1|13744.22|13624.22|13741.84|13621.84|10
1624931750000|2021-06-29 01:55:50|13744.13|13624.13|13746|13626|13746|13626|13744.13|13624.13|10
1624931760000|2021-06-29 01:56:00|13745.77|13625.77|13746.01|13626.01|13746.08|13626.08|13745.64|13625.64|10
1624931770000|2021-06-29 01:56:10|13746.15|13626.15|13748.58|13628.58|13748.58|13628.58|13746.14|13626.14|10
1624931780000|2021-06-29 01:56:20|13748.94|13628.94|13750.98|13630.98|13751.24|13631.24|13748.94|13628.94|9
1624931790000|2021-06-29 01:56:30|13750.88|13630.88|13751.72|13631.72|13751.72|13631.72|13750.88|13630.88|9
1624931800000|2021-06-29 01:56:40|13752.12|13632.12|13753.43|13633.43|13753.43|13633.43|13752.12|13632.12|9
1624931810000|2021-06-29 01:56:50|13754|13634|13756.8|13636.8|13756.8|13636.8|13754|13634|10
1624931820000|2021-06-29 01:57:00|13757.04|13637.04|13756.31|13636.31|13757.6|13637.6|13756.31|13636.31|10
1624931830000|2021-06-29 01:57:10|13756.07|13636.07|13753.38|13633.38|13756.07|13636.07|13753.38|13633.38|10
1624931840000|2021-06-29 01:57:20|13752.87|13632.87|13751.46|13631.46|13752.87|13632.87|13751.46|13631.46|10
1624931850000|2021-06-29 01:57:30|13750.87|13630.87|13748.82|13628.82|13750.87|13630.87|13748.62|13628.62|10
1624931860000|2021-06-29 01:57:40|13748.68|13628.68|13748.16|13628.16|13748.99|13628.99|13748.1|13628.1|9
1624931870000|2021-06-29 01:57:50|13747.79|13627.79|13747.18|13627.18|13747.81|13627.81|13746.64|13626.64|10
1624931880000|2021-06-29 01:58:00|13747.13|13627.13|13746.42|13626.42|13747.13|13627.13|13746.41|13626.41|10
1624931890000|2021-06-29 01:58:10|13746.25|13626.25|13742.83|13622.83|13746.25|13626.25|13742.83|13622.83|9
1624931900000|2021-06-29 01:58:20|13742.71|13622.71|13739.84|13619.84|13742.71|13622.71|13739.84|13619.84|10
1624931910000|2021-06-29 01:58:30|13739.76|13619.76|13739.6|13619.6|13739.76|13619.76|13739.05|13619.05|9
1624931920000|2021-06-29 01:58:40|13739.09|13619.09|13737.99|13617.99|13739.09|13619.09|13737.99|13617.99|8
1624931930000|2021-06-29 01:58:50|13737.66|13617.66|13736.75|13616.75|13738.15|13618.15|13736.75|13616.75|10
1624931940000|2021-06-29 01:59:00|13736.5|13616.5|13735.56|13615.56|13736.5|13616.5|13735.55|13615.55|10
1624931950000|2021-06-29 01:59:10|13735.78|13615.78|13735.82|13615.82|13735.93|13615.93|13735.38|13615.38|9
1624931960000|2021-06-29 01:59:20|13736.25|13616.25|13736.56|13616.56|13736.56|13616.56|13736.11|13616.11|9
1624931970000|2021-06-29 01:59:30|13735.85|13615.85|13736.11|13616.11|13736.48|13616.48|13735.45|13615.45|8
1624931980000|2021-06-29 01:59:40|13735.52|13615.52|13735.58|13615.58|13735.61|13615.61|13734.92|13614.92|9
1624931990000|2021-06-29 01:59:50|13735.46|13615.46|13736.13|13616.13|13736.13|13616.13|13735.16|13615.16|10
1624932000000|2021-06-29 02:00:00|13736|13616|13736.9|13616.9|13736.9|13616.9|13735.56|13615.56|9
1624932010000|2021-06-29 02:00:10|13737.16|13617.16|13738.56|13618.56|13738.56|13618.56|13737.16|13617.16|9
1624932020000|2021-06-29 02:00:20|13738.83|13618.83|13739.8|13619.8|13739.8|13619.8|13738.83|13618.83|10
1624932030000|2021-06-29 02:00:30|13739.78|13619.78|13741.21|13621.21|13741.21|13621.21|13739.78|13619.78|9
1624932040000|2021-06-29 02:00:40|13741.38|13621.38|13741.91|13621.91|13741.91|13621.91|13740.84|13620.84|10
1624932050000|2021-06-29 02:00:50|13741.06|13621.06|13738.26|13618.26|13741.06|13621.06|13738.26|13618.26|10
1624932060000|2021-06-29 02:01:00|13738.25|13618.25|13738.89|13618.89|13739.06|13619.06|13738.22|13618.22|9
1624932070000|2021-06-29 02:01:10|13738.97|13618.97|13739.14|13619.14|13739.15|13619.15|13738.69|13618.69|10
1624932080000|2021-06-29 02:01:20|13739.04|13619.04|13739.24|13619.24|13739.24|13619.24|13738.75|13618.75|9
1624932090000|2021-06-29 02:01:30|13739.52|13619.52|13739.52|13619.52|13739.97|13619.97|13739.5|13619.5|9
1624932100000|2021-06-29 02:01:40|13739.18|13619.18|13738.26|13618.26|13739.18|13619.18|13738.26|13618.26|8
1624932110000|2021-06-29 02:01:50|13738.07|13618.07|13737.53|13617.53|13738.07|13618.07|13737.53|13617.53|6
1624932120000|2021-06-29 02:02:00|13737.55|13617.55|13735.76|13615.76|13737.55|13617.55|13735.76|13615.76|8
1624932130000|2021-06-29 02:02:10|13733.78|13613.78|13730.43|13610.43|13733.95|13613.95|13730.43|13610.43|10
1624932140000|2021-06-29 02:02:20|13730.51|13610.51|13729.02|13609.02|13730.51|13610.51|13728.89|13608.89|10
1624932150000|2021-06-29 02:02:30|13729.16|13609.16|13729.74|13609.74|13729.9|13609.9|13728.8|13608.8|9
1624932160000|2021-06-29 02:02:40|13729.68|13609.68|13728.99|13608.99|13729.8|13609.8|13728.99|13608.99|10
1624932170000|2021-06-29 02:02:50|13729|13609|13731.72|13611.72|13731.75|13611.75|13729|13609|10
1624932180000|2021-06-29 02:03:00|13733.14|13613.14|13734.6|13614.6|13734.6|13614.6|13733.14|13613.14|8
1624932190000|2021-06-29 02:03:10|13734.62|13614.62|13736.14|13616.14|13736.14|13616.14|13734.62|13614.62|8
1624932200000|2021-06-29 02:03:20|13736.99|13616.99|13738.58|13618.58|13738.58|13618.58|13736.99|13616.99|7
1624932210000|2021-06-29 02:03:30|13738.6|13618.6|13741.29|13621.29|13741.29|13621.29|13738.6|13618.6|10
1624932220000|2021-06-29 02:03:40|13741.43|13621.43|13743.84|13623.84|13743.84|13623.84|13741.43|13621.43|9
1624932230000|2021-06-29 02:03:50|13744.77|13624.77|13745.25|13625.25|13745.25|13625.25|13744.42|13624.42|9
1624932240000|2021-06-29 02:04:00|13745.19|13625.19|13746.07|13626.07|13746.17|13626.17|13745.19|13625.19|7
1624932250000|2021-06-29 02:04:10|13746.1|13626.1|13749.16|13629.16|13749.28|13629.28|13746.09|13626.09|10
1624932260000|2021-06-29 02:04:20|13749.29|13629.29|13750.76|13630.76|13750.76|13630.76|13749.29|13629.29|10
1624932270000|2021-06-29 02:04:30|13751.51|13631.51|13756.08|13636.08|13756.08|13636.08|13751.51|13631.51|10
1624932280000|2021-06-29 02:04:40|13756.11|13636.11|13761.97|13641.97|13761.97|13641.97|13756.11|13636.11|10
1624932290000|2021-06-29 02:04:50|13763.61|13643.61|13767.47|13647.47|13767.47|13647.47|13763.61|13643.61|10
1624932300000|2021-06-29 02:05:00|13767.42|13647.42|13766.88|13646.88|13767.56|13647.56|13766.88|13646.88|10
1624932310000|2021-06-29 02:05:10|13766.79|13646.79|13768.67|13648.67|13768.67|13648.67|13766.79|13646.79|9
1624932320000|2021-06-29 02:05:20|13768.99|13648.99|13769.39|13649.39|13769.94|13649.94|13768.26|13648.26|10
1624932330000|2021-06-29 02:05:30|13769.17|13649.17|13768.74|13648.74|13769.87|13649.87|13768.74|13648.74|9
1624932340000|2021-06-29 02:05:40|13768.76|13648.76|13769.85|13649.85|13769.85|13649.85|13768.76|13648.76|10
1624932350000|2021-06-29 02:05:50|13770|13650|13772.51|13652.51|13772.51|13652.51|13770|13650|10
1624932360000|2021-06-29 02:06:00|13772.68|13652.68|13773.09|13653.09|13773.38|13653.38|13772.68|13652.68|9
1624932370000|2021-06-29 02:06:10|13773.05|13653.05|13774.94|13654.94|13774.94|13654.94|13773.05|13653.05|10
1624932380000|2021-06-29 02:06:20|13775.54|13655.54|13776.15|13656.15|13776.39|13656.39|13775.54|13655.54|9
1624932390000|2021-06-29 02:06:30|13776.38|13656.38|13777.28|13657.28|13777.28|13657.28|13776.38|13656.38|9
1624932400000|2021-06-29 02:06:40|13777.32|13657.32|13779.03|13659.03|13779.11|13659.11|13777.32|13657.32|10
1624932410000|2021-06-29 02:06:50|13779.04|13659.04|13785.25|13665.25|13785.25|13665.25|13779.04|13659.04|10
1624932420000|2021-06-29 02:07:00|13785.85|13665.85|13793.24|13673.24|13793.24|13673.24|13785.51|13665.51|10
1624932430000|2021-06-29 02:07:10|13793.61|13673.61|13794.04|13674.04|13795.37|13675.37|13793.61|13673.61|10
1624932440000|2021-06-29 02:07:20|13793.98|13673.98|13792.93|13672.93|13794.14|13674.14|13792.8|13672.8|10
1624932450000|2021-06-29 02:07:30|13792.73|13672.73|13794.76|13674.76|13795.06|13675.06|13792.69|13672.69|9
1624932460000|2021-06-29 02:07:40|13794.25|13674.25|13794.83|13674.83|13794.83|13674.83|13794.18|13674.18|8
1624932470000|2021-06-29 02:07:50|13795.09|13675.09|13795.83|13675.83|13795.94|13675.94|13795.09|13675.09|10
1624932480000|2021-06-29 02:08:00|13795.91|13675.91|13793.29|13673.29|13795.94|13675.94|13793.29|13673.29|7
1624932490000|2021-06-29 02:08:10|13793.43|13673.43|13792.77|13672.77|13793.43|13673.43|13792.77|13672.77|10
1624932500000|2021-06-29 02:08:20|13792.72|13672.72|13791.19|13671.19|13792.72|13672.72|13791.19|13671.19|8
1624932510000|2021-06-29 02:08:30|13791.09|13671.09|13790.36|13670.36|13791.09|13671.09|13790.36|13670.36|9
1624932520000|2021-06-29 02:08:40|13790.35|13670.35|13789.48|13669.48|13791.05|13671.05|13789.48|13669.48|8
1624932530000|2021-06-29 02:08:50|13789.45|13669.45|13787.63|13667.63|13789.45|13669.45|13787.63|13667.63|10
1624932540000|2021-06-29 02:09:00|13788.09|13668.09|13786.75|13666.75|13788.36|13668.36|13786.58|13666.58|10
1624932550000|2021-06-29 02:09:10|13786.73|13666.73|13787.81|13667.81|13787.83|13667.83|13786.73|13666.73|8
1624932560000|2021-06-29 02:09:20|13787.82|13667.82|13788.36|13668.36|13788.99|13668.99|13787.82|13667.82|9
1624932570000|2021-06-29 02:09:30|13788.67|13668.67|13786.58|13666.58|13788.67|13668.67|13786.56|13666.56|10
1624932580000|2021-06-29 02:09:40|13785.89|13665.89|13785.76|13665.76|13785.89|13665.89|13785.72|13665.72|7
1624932590000|2021-06-29 02:09:50|13785.77|13665.77|13786.57|13666.57|13786.58|13666.58|13785.77|13665.77|9
1624932600000|2021-06-29 02:10:00|13786.55|13666.55|13786.91|13666.91|13786.91|13666.91|13786.39|13666.39|6
1624932610000|2021-06-29 02:10:10|13787.06|13667.06|13788.12|13668.12|13788.83|13668.83|13787.06|13667.06|10
1624932620000|2021-06-29 02:10:20|13788.27|13668.27|13787.9|13667.9|13788.85|13668.85|13787.9|13667.9|10
1624932630000|2021-06-29 02:10:30|13788.01|13668.01|13787.04|13667.04|13788.01|13668.01|13787.04|13667.04|10
1624932640000|2021-06-29 02:10:40|13787.02|13667.02|13786.53|13666.53|13787.7|13667.7|13786.53|13666.53|9
1624932650000|2021-06-29 02:10:50|13786.2|13666.2|13783.22|13663.22|13786.2|13666.2|13783.05|13663.05|10
1624932660000|2021-06-29 02:11:00|13781.99|13661.99|13780.29|13660.29|13782.06|13662.06|13780.29|13660.29|8
1624932670000|2021-06-29 02:11:10|13780.2|13660.2|13775.38|13655.38|13780.2|13660.2|13775.38|13655.38|10
1624932680000|2021-06-29 02:11:20|13775.24|13655.24|13774.78|13654.78|13775.24|13655.24|13774.26|13654.26|10
1624932690000|2021-06-29 02:11:30|13775.34|13655.34|13778.56|13658.56|13778.56|13658.56|13775.28|13655.28|10
1624932700000|2021-06-29 02:11:40|13778.23|13658.23|13777.7|13657.7|13778.3|13658.3|13777.42|13657.42|10
1624932710000|2021-06-29 02:11:50|13777.71|13657.71|13779.51|13659.51|13779.51|13659.51|13777.71|13657.71|10
1624932720000|2021-06-29 02:12:00|13779.74|13659.74|13782.85|13662.85|13782.85|13662.85|13779.74|13659.74|10
1624932730000|2021-06-29 02:12:10|13783.88|13663.88|13789.98|13669.98|13789.98|13669.98|13783.88|13663.88|10
1624932740000|2021-06-29 02:12:20|13790.06|13670.06|13791.18|13671.18|13791.24|13671.24|13789.59|13669.59|9
1624932750000|2021-06-29 02:12:30|13791.4|13671.4|13792.19|13672.19|13792.19|13672.19|13791.4|13671.4|7
1624932760000|2021-06-29 02:12:40|13792.79|13672.79|13792.76|13672.76|13793.11|13673.11|13792.7|13672.7|8
1624932770000|2021-06-29 02:12:50|13792.73|13672.73|13792.37|13672.37|13792.73|13672.73|13791.78|13671.78|9
1624932780000|2021-06-29 02:13:00|13792.33|13672.33|13794.76|13674.76|13794.76|13674.76|13792.33|13672.33|10
1624932790000|2021-06-29 02:13:10|13794.68|13674.68|13793.92|13673.92|13795.14|13675.14|13793.92|13673.92|10
1624932800000|2021-06-29 02:13:20|13793.77|13673.77|13791.64|13671.64|13793.77|13673.77|13790.87|13670.87|10
1624932810000|2021-06-29 02:13:30|13791.54|13671.54|13789.85|13669.85|13791.54|13671.54|13789.85|13669.85|10
1624932820000|2021-06-29 02:13:40|13790.26|13670.26|13790.28|13670.28|13791.26|13671.26|13790.24|13670.24|10
1624932830000|2021-06-29 02:13:50|13790.34|13670.34|13790.93|13670.93|13791.06|13671.06|13790.34|13670.34|9
1624932840000|2021-06-29 02:14:00|13790.88|13670.88|13790.62|13670.62|13791.23|13671.23|13790.62|13670.62|8
1624932850000|2021-06-29 02:14:10|13790.27|13670.27|13788.46|13668.46|13790.27|13670.27|13788.46|13668.46|10
1624932860000|2021-06-29 02:14:20|13787.86|13667.86|13785.52|13665.52|13787.86|13667.86|13785.52|13665.52|9
1624932870000|2021-06-29 02:14:30|13785.54|13665.54|13785.14|13665.14|13785.54|13665.54|13784.99|13664.99|9
1624932880000|2021-06-29 02:14:40|13785.05|13665.05|13783.47|13663.47|13785.05|13665.05|13783.47|13663.47|9
1624932890000|2021-06-29 02:14:50|13783.14|13663.14|13784.97|13664.97|13784.97|13664.97|13783.14|13663.14|10
1624932900000|2021-06-29 02:15:00|13785.19|13665.19|13785|13665|13785.55|13665.55|13784.85|13664.85|10
1624932910000|2021-06-29 02:15:10|13784.73|13664.73|13783.43|13663.43|13784.85|13664.85|13782.84|13662.84|10
1624932920000|2021-06-29 02:15:20|13783.63|13663.63|13782.22|13662.22|13783.72|13663.72|13782.11|13662.11|10
1624932930000|2021-06-29 02:15:30|13781.72|13661.72|13780.6|13660.6|13781.72|13661.72|13780.6|13660.6|10
1624932940000|2021-06-29 02:15:40|13780.37|13660.37|13778.94|13658.94|13780.37|13660.37|13778.94|13658.94|9
1624932950000|2021-06-29 02:15:50|13778.82|13658.82|13776.19|13656.19|13778.82|13658.82|13776.19|13656.19|10
1624932960000|2021-06-29 02:16:00|13775.94|13655.94|13774.71|13654.71|13775.94|13655.94|13774.71|13654.71|10
1624932970000|2021-06-29 02:16:10|13774.42|13654.42|13773.51|13653.51|13774.42|13654.42|13773.51|13653.51|10
1624932980000|2021-06-29 02:16:20|13773.03|13653.03|13770.5|13650.5|13773.03|13653.03|13770.5|13650.5|9
1624932990000|2021-06-29 02:16:30|13770.29|13650.29|13769.67|13649.67|13770.54|13650.54|13769.58|13649.58|9
1624933000000|2021-06-29 02:16:40|13769.71|13649.71|13769.76|13649.76|13770.09|13650.09|13769.71|13649.71|8
1624933010000|2021-06-29 02:16:50|13769.73|13649.73|13771.1|13651.1|13771.1|13651.1|13769.2|13649.2|9
1624933020000|2021-06-29 02:17:00|13771.13|13651.13|13770.62|13650.62|13771.31|13651.31|13770.49|13650.49|10
1624933030000|2021-06-29 02:17:10|13770.7|13650.7|13769.86|13649.86|13770.7|13650.7|13769.86|13649.86|8
1624933040000|2021-06-29 02:17:20|13769.76|13649.76|13769.49|13649.49|13769.76|13649.76|13769.25|13649.25|9
1624933050000|2021-06-29 02:17:30|13769.58|13649.58|13769.57|13649.57|13770.12|13650.12|13769.57|13649.57|10
1624933060000|2021-06-29 02:17:40|13769.73|13649.73|13769.52|13649.52|13770.09|13650.09|13769.52|13649.52|7
1624933070000|2021-06-29 02:17:50|13769.77|13649.77|13769.65|13649.65|13769.79|13649.79|13769.49|13649.49|9
1624933080000|2021-06-29 02:18:00|13769.54|13649.54|13769.22|13649.22|13769.56|13649.56|13769.22|13649.22|8
1624933090000|2021-06-29 02:18:10|13769.21|13649.21|13768.22|13648.22|13769.21|13649.21|13768.22|13648.22|9
1624933100000|2021-06-29 02:18:20|13768.21|13648.21|13767.61|13647.61|13768.29|13648.29|13767.61|13647.61|9
1624933110000|2021-06-29 02:18:30|13767.35|13647.35|13764.57|13644.57|13767.35|13647.35|13764.57|13644.57|9
1624933120000|2021-06-29 02:18:40|13764.55|13644.55|13761.44|13641.44|13764.55|13644.55|13761.44|13641.44|8
1624933130000|2021-06-29 02:18:50|13761.26|13641.26|13755.08|13635.08|13761.26|13641.26|13755.08|13635.08|10
1624933140000|2021-06-29 02:19:00|13755.61|13635.61|13753.89|13633.89|13755.99|13635.99|13753.89|13633.89|10
1624933150000|2021-06-29 02:19:10|13753.57|13633.57|13753.05|13633.05|13753.59|13633.59|13753.05|13633.05|10
1624933160000|2021-06-29 02:19:20|13753.1|13633.1|13753.81|13633.81|13754.9|13634.9|13753.1|13633.1|10
1624933170000|2021-06-29 02:19:30|13753.93|13633.93|13755.91|13635.91|13755.91|13635.91|13753.9|13633.9|10
1624933180000|2021-06-29 02:19:40|13756.68|13636.68|13759.06|13639.06|13759.06|13639.06|13756.61|13636.61|8
1624933190000|2021-06-29 02:19:50|13759.88|13639.88|13767.79|13647.79|13767.79|13647.79|13759.88|13639.88|10
1624933200000|2021-06-29 02:20:00|13768.11|13648.11|13772.44|13652.44|13772.44|13652.44|13768.11|13648.11|10
1624933210000|2021-06-29 02:20:10|13772.4|13652.4|13775.25|13655.25|13775.25|13655.25|13772.08|13652.08|9
1624933220000|2021-06-29 02:20:20|13774.83|13654.83|13778.5|13658.5|13778.5|13658.5|13774.83|13654.83|9
1624933230000|2021-06-29 02:20:30|13778.77|13658.77|13785.03|13665.03|13785.03|13665.03|13778.77|13658.77|10
1624933240000|2021-06-29 02:20:40|13785.32|13665.32|13788.93|13668.93|13788.93|13668.93|13785.32|13665.32|10
1624933250000|2021-06-29 02:20:50|13789.97|13669.97|13793.3|13673.3|13793.7|13673.7|13789.97|13669.97|9
1624933260000|2021-06-29 02:21:00|13793.21|13673.21|13792.63|13672.63|13793.88|13673.88|13792.63|13672.63|9
1624933270000|2021-06-29 02:21:10|13792.58|13672.58|13795.42|13675.42|13795.42|13675.42|13791.29|13671.29|10
1624933280000|2021-06-29 02:21:20|13794.07|13674.07|13790.59|13670.59|13794.15|13674.15|13790.59|13670.59|10
1624933290000|2021-06-29 02:21:30|13790.54|13670.54|13790.39|13670.39|13792.12|13672.12|13790.39|13670.39|9
1624933300000|2021-06-29 02:21:40|13790.4|13670.4|13789.4|13669.4|13790.4|13670.4|13788.88|13668.88|9
1624933310000|2021-06-29 02:21:50|13789.02|13669.02|13782.66|13662.66|13789.02|13669.02|13782.66|13662.66|10
1624933320000|2021-06-29 02:22:00|13782.38|13662.38|13776.11|13656.11|13782.38|13662.38|13776.03|13656.03|10
1624933330000|2021-06-29 02:22:10|13776.09|13656.09|13772.14|13652.14|13776.09|13656.09|13772.14|13652.14|8
1624933340000|2021-06-29 02:22:20|13771.9|13651.9|13768.18|13648.18|13771.9|13651.9|13768.18|13648.18|10
1624933350000|2021-06-29 02:22:30|13767.95|13647.95|13767.5|13647.5|13768.18|13648.18|13767.25|13647.25|10
1624933360000|2021-06-29 02:22:40|13767.31|13647.31|13767.08|13647.08|13767.31|13647.31|13766.73|13646.73|9
1624933370000|2021-06-29 02:22:50|13766.96|13646.96|13766.44|13646.44|13767.35|13647.35|13766.42|13646.42|10
1624933380000|2021-06-29 02:23:00|13766.42|13646.42|13763.4|13643.4|13766.42|13646.42|13762.91|13642.91|10
1624933390000|2021-06-29 02:23:10|13762.36|13642.36|13760.92|13640.92|13762.36|13642.36|13760.92|13640.92|10
1624933400000|2021-06-29 02:23:20|13760.31|13640.31|13759.83|13639.83|13760.31|13640.31|13759.02|13639.02|9
1624933410000|2021-06-29 02:23:30|13760.02|13640.02|13760.62|13640.62|13760.81|13640.81|13758.71|13638.71|10
1624933420000|2021-06-29 02:23:40|13760.66|13640.66|13763.35|13643.35|13763.35|13643.35|13760.66|13640.66|10
1624933430000|2021-06-29 02:23:50|13763.54|13643.54|13765.84|13645.84|13765.99|13645.99|13763.54|13643.54|10
1624933440000|2021-06-29 02:24:00|13766.48|13646.48|13767.53|13647.53|13767.53|13647.53|13765.77|13645.77|10
1624933450000|2021-06-29 02:24:10|13768.8|13648.8|13766.92|13646.92|13769.5|13649.5|13766.92|13646.92|9
1624933460000|2021-06-29 02:24:20|13766.68|13646.68|13763.78|13643.78|13766.68|13646.68|13763.74|13643.74|10
1624933470000|2021-06-29 02:24:30|13762.77|13642.77|13762.1|13642.1|13763.17|13643.17|13761.97|13641.97|9
1624933480000|2021-06-29 02:24:40|13761.66|13641.66|13762.8|13642.8|13762.99|13642.99|13761.66|13641.66|9
1624933490000|2021-06-29 02:24:50|13762.69|13642.69|13760.3|13640.3|13762.96|13642.96|13760.29|13640.29|10
1624933500000|2021-06-29 02:25:00|13760.77|13640.77|13759.66|13639.66|13760.85|13640.85|13759.66|13639.66|8
1624933510000|2021-06-29 02:25:10|13759.36|13639.36|13757.64|13637.64|13759.36|13639.36|13757.64|13637.64|9
1624933520000|2021-06-29 02:25:20|13757.61|13637.61|13757.55|13637.55|13758.01|13638.01|13757.55|13637.55|10
1624933530000|2021-06-29 02:25:30|13757.47|13637.47|13757.31|13637.31|13757.47|13637.47|13757.19|13637.19|10
1624933540000|2021-06-29 02:25:40|13757.42|13637.42|13756.15|13636.15|13757.42|13637.42|13756.15|13636.15|9
1624933550000|2021-06-29 02:25:50|13755.61|13635.61|13754.85|13634.85|13755.61|13635.61|13754.83|13634.83|10
1624933560000|2021-06-29 02:26:00|13755.16|13635.16|13756.59|13636.59|13756.59|13636.59|13755.16|13635.16|9
1624933570000|2021-06-29 02:26:10|13756.57|13636.57|13757.71|13637.71|13757.71|13637.71|13756.56|13636.56|9
1624933580000|2021-06-29 02:26:20|13757.47|13637.47|13757.28|13637.28|13758.14|13638.14|13757.28|13637.28|9
1624933590000|2021-06-29 02:26:30|13757.35|13637.35|13756.84|13636.84|13757.41|13637.41|13756.84|13636.84|10
1624933600000|2021-06-29 02:26:40|13756.82|13636.82|13756.24|13636.24|13756.82|13636.82|13756.24|13636.24|9
1624933610000|2021-06-29 02:26:50|13756.2|13636.2|13750.15|13630.15|13756.2|13636.2|13749.35|13629.35|10
1624933620000|2021-06-29 02:27:00|13749.32|13629.32|13732.99|13612.99|13749.32|13629.32|13732.99|13612.99|10
1624933630000|2021-06-29 02:27:10|13731.92|13611.92|13715.58|13595.58|13731.92|13611.92|13715.58|13595.58|10
1624933640000|2021-06-29 02:27:20|13714.55|13594.55|13707.04|13587.04|13714.55|13594.55|13707.04|13587.04|10
1624933650000|2021-06-29 02:27:30|13706.51|13586.51|13704.5|13584.5|13706.51|13586.51|13704.5|13584.5|10
1624933660000|2021-06-29 02:27:40|13703.83|13583.83|13699.37|13579.37|13703.83|13583.83|13699.37|13579.37|10
1624933670000|2021-06-29 02:27:50|13698.17|13578.17|13696.31|13576.31|13698.17|13578.17|13695.46|13575.46|10
1624933680000|2021-06-29 02:28:00|13694.47|13574.47|13689.68|13569.68|13694.47|13574.47|13689.65|13569.65|10
1624933690000|2021-06-29 02:28:10|13690.1|13570.1|13691.43|13571.43|13691.48|13571.48|13690.1|13570.1|10
1624933700000|2021-06-29 02:28:20|13691.14|13571.14|13691.24|13571.24|13691.46|13571.46|13690.48|13570.48|10
1624933710000|2021-06-29 02:28:30|13690.84|13570.84|13694.03|13574.03|13694.03|13574.03|13690.84|13570.84|8
1624933720000|2021-06-29 02:28:40|13695.8|13575.8|13698.61|13578.61|13698.61|13578.61|13695.8|13575.8|10
1624933730000|2021-06-29 02:28:50|13698.59|13578.59|13700.72|13580.72|13701.43|13581.43|13698.59|13578.59|10
1624933740000|2021-06-29 02:29:00|13700.71|13580.71|13698.08|13578.08|13700.75|13580.75|13698.08|13578.08|10
1624933750000|2021-06-29 02:29:10|13698.25|13578.25|13685.31|13565.31|13698.25|13578.25|13685.31|13565.31|9
1624933760000|2021-06-29 02:29:20|13685.04|13565.04|13676.9|13556.9|13685.04|13565.04|13676.9|13556.9|10
1624933770000|2021-06-29 02:29:30|13675.76|13555.76|13664.25|13544.25|13675.76|13555.76|13664.25|13544.25|10
1624933780000|2021-06-29 02:29:40|13664.43|13544.43|13662.62|13542.62|13664.43|13544.43|13662.62|13542.62|10
1624933790000|2021-06-29 02:29:50|13662.93|13542.93|13662.28|13542.28|13664.53|13544.53|13662.28|13542.28|10
1624933800000|2021-06-29 02:30:00|13661.75|13541.75|13658.91|13538.91|13662.77|13542.77|13658.91|13538.91|10
1624933810000|2021-06-29 02:30:10|13658.76|13538.76|13654.31|13534.31|13658.81|13538.81|13654.31|13534.31|10
1624933820000|2021-06-29 02:30:20|13653.8|13533.8|13650.87|13530.87|13653.8|13533.8|13650.87|13530.87|10
1624933830000|2021-06-29 02:30:30|13650.71|13530.71|13648.96|13528.96|13650.71|13530.71|13648.85|13528.85|9
1624933840000|2021-06-29 02:30:40|13647.97|13527.97|13645.87|13525.87|13647.97|13527.97|13645.87|13525.87|10
1624933850000|2021-06-29 02:30:50|13645.63|13525.63|13641.5|13521.5|13646.06|13526.06|13641.5|13521.5|10
1624933860000|2021-06-29 02:31:00|13640.66|13520.66|13637.32|13517.32|13640.99|13520.99|13637.32|13517.32|10
1624933870000|2021-06-29 02:31:10|13637.01|13517.01|13634.51|13514.51|13637.01|13517.01|13634.43|13514.43|10
1624933880000|2021-06-29 02:31:20|13634.46|13514.46|13642.57|13522.57|13642.57|13522.57|13634.46|13514.46|9
1624933890000|2021-06-29 02:31:30|13642.9|13522.9|13646.66|13526.66|13646.66|13526.66|13642.9|13522.9|10
1624933900000|2021-06-29 02:31:40|13646.81|13526.81|13646.72|13526.72|13647.97|13527.97|13646.28|13526.28|10
1624933910000|2021-06-29 02:31:50|13646.75|13526.75|13646.77|13526.77|13647.02|13527.02|13646.09|13526.09|9
1624933920000|2021-06-29 02:32:00|13647.13|13527.13|13655.52|13535.52|13655.52|13535.52|13647.13|13527.13|10
1624933930000|2021-06-29 02:32:10|13655.59|13535.59|13657.82|13537.82|13657.82|13537.82|13655.53|13535.53|10
1624933940000|2021-06-29 02:32:20|13658.62|13538.62|13660.02|13540.02|13660.02|13540.02|13658.62|13538.62|8
1624933950000|2021-06-29 02:32:30|13660.5|13540.5|13663.09|13543.09|13663.09|13543.09|13660.28|13540.28|10
1624933960000|2021-06-29 02:32:40|13663.38|13543.38|13665.01|13545.01|13665.3|13545.3|13663.38|13543.38|9
1624933970000|2021-06-29 02:32:50|13666.73|13546.73|13665.62|13545.62|13667.12|13547.12|13665.62|13545.62|10
1624933980000|2021-06-29 02:33:00|13665.46|13545.46|13663.84|13543.84|13665.46|13545.46|13663.76|13543.76|10
1624933990000|2021-06-29 02:33:10|13663.86|13543.86|13665.55|13545.55|13665.55|13545.55|13663.45|13543.45|10
1624934000000|2021-06-29 02:33:20|13666.82|13546.82|13672.25|13552.25|13672.25|13552.25|13666.82|13546.82|10
1624934010000|2021-06-29 02:33:30|13673.02|13553.02|13674.46|13554.46|13674.46|13554.46|13672.84|13552.84|10
1624934020000|2021-06-29 02:33:40|13674.64|13554.64|13673.91|13553.91|13674.64|13554.64|13673.04|13553.04|10
1624934030000|2021-06-29 02:33:50|13673.94|13553.94|13672.34|13552.34|13673.94|13553.94|13672.34|13552.34|9
1624934040000|2021-06-29 02:34:00|13672.01|13552.01|13670.91|13550.91|13672.01|13552.01|13670.91|13550.91|8
1624934050000|2021-06-29 02:34:10|13671.08|13551.08|13671.97|13551.97|13672.01|13552.01|13670.95|13550.95|9
1624934060000|2021-06-29 02:34:20|13671.98|13551.98|13669.61|13549.61|13671.98|13551.98|13669.61|13549.61|9
1624934070000|2021-06-29 02:34:30|13669.47|13549.47|13663.17|13543.17|13669.47|13549.47|13663.17|13543.17|10
1624934080000|2021-06-29 02:34:40|13663.32|13543.32|13661.31|13541.31|13663.32|13543.32|13661.31|13541.31|10
1624934090000|2021-06-29 02:34:50|13660.86|13540.86|13658.31|13538.31|13661.1|13541.1|13658.2|13538.2|9
1624934100000|2021-06-29 02:35:00|13658.63|13538.63|13662.02|13542.02|13662.02|13542.02|13658.2|13538.2|9
1624934110000|2021-06-29 02:35:10|13663.92|13543.92|13663.7|13543.7|13665.05|13545.05|13663.65|13543.65|10
1624934120000|2021-06-29 02:35:20|13664.02|13544.02|13664.13|13544.13|13664.15|13544.15|13663.14|13543.14|10
1624934130000|2021-06-29 02:35:30|13664.46|13544.46|13665.8|13545.8|13665.8|13545.8|13664.17|13544.17|10
1624934140000|2021-06-29 02:35:40|13666.92|13546.92|13668.03|13548.03|13668.03|13548.03|13666.82|13546.82|10
1624934150000|2021-06-29 02:35:50|13667.74|13547.74|13668.37|13548.37|13668.42|13548.42|13667.74|13547.74|10
1624934160000|2021-06-29 02:36:00|13668.18|13548.18|13667.78|13547.78|13668.27|13548.27|13667.51|13547.51|10
1624934170000|2021-06-29 02:36:10|13667.54|13547.54|13665.77|13545.77|13667.54|13547.54|13665.77|13545.77|10
1624934180000|2021-06-29 02:36:20|13666.06|13546.06|13664.66|13544.66|13666.06|13546.06|13663.93|13543.93|10
1624934190000|2021-06-29 02:36:30|13664.53|13544.53|13665.11|13545.11|13665.19|13545.19|13664.53|13544.53|9
1624934200000|2021-06-29 02:36:40|13665.24|13545.24|13664.3|13544.3|13665.35|13545.35|13664.27|13544.27|9
1624934210000|2021-06-29 02:36:50|13664.17|13544.17|13662.3|13542.3|13664.18|13544.18|13662.3|13542.3|10
1624934220000|2021-06-29 02:37:00|13663|13543|13665.48|13545.48|13665.63|13545.63|13663|13543|10
1624934230000|2021-06-29 02:37:10|13666.23|13546.23|13666.04|13546.04|13666.7|13546.7|13666.04|13546.04|10
1624934240000|2021-06-29 02:37:20|13666.01|13546.01|13666.39|13546.39|13666.68|13546.68|13666.01|13546.01|9
1624934250000|2021-06-29 02:37:30|13665.6|13545.6|13661.21|13541.21|13665.6|13545.6|13661.21|13541.21|8
1624934260000|2021-06-29 02:37:40|13661|13541|13656.79|13536.79|13661|13541|13656.79|13536.79|10
1624934270000|2021-06-29 02:37:50|13656.55|13536.55|13656.32|13536.32|13656.55|13536.55|13656.12|13536.12|9
1624934280000|2021-06-29 02:38:00|13655.25|13535.25|13654.5|13534.5|13655.52|13535.52|13654.5|13534.5|10
1624934290000|2021-06-29 02:38:10|13653.72|13533.72|13651.58|13531.58|13654.12|13534.12|13651.58|13531.58|10
1624934300000|2021-06-29 02:38:20|13651.18|13531.18|13647.6|13527.6|13651.33|13531.33|13647.6|13527.6|10
1624934310000|2021-06-29 02:38:30|13647.26|13527.26|13641.01|13521.01|13647.26|13527.26|13641.01|13521.01|10
1624934320000|2021-06-29 02:38:40|13640.29|13520.29|13635.65|13515.65|13640.29|13520.29|13635.65|13515.65|8
1624934330000|2021-06-29 02:38:50|13635.58|13515.58|13634.55|13514.55|13635.58|13515.58|13632.93|13512.93|9
1624934340000|2021-06-29 02:39:00|13634.85|13514.85|13639.61|13519.61|13639.61|13519.61|13634.85|13514.85|10
1624934350000|2021-06-29 02:39:10|13640.38|13520.38|13643.4|13523.4|13643.4|13523.4|13640.38|13520.38|10
1624934360000|2021-06-29 02:39:20|13643.55|13523.55|13643.52|13523.52|13644.86|13524.86|13643.52|13523.52|10
1624934370000|2021-06-29 02:39:30|13643.56|13523.56|13642.16|13522.16|13643.56|13523.56|13642.16|13522.16|10
1624934380000|2021-06-29 02:39:40|13642.19|13522.19|13643.4|13523.4|13643.57|13523.57|13642.17|13522.17|10
1624934390000|2021-06-29 02:39:50|13643.73|13523.73|13643.99|13523.99|13644.1|13524.1|13643.71|13523.71|7
1624934400000|2021-06-29 02:40:00|13644.02|13524.02|13643.69|13523.69|13644.02|13524.02|13643.69|13523.69|6
1624934410000|2021-06-29 02:40:10|13643.72|13523.72|13645.86|13525.86|13645.86|13525.86|13643.62|13523.62|8
1624934420000|2021-06-29 02:40:20|13646.23|13526.23|13646.92|13526.92|13647.25|13527.25|13646.23|13526.23|9
1624934430000|2021-06-29 02:40:30|13646.89|13526.89|13647.41|13527.41|13647.41|13527.41|13646.69|13526.69|9
1624934440000|2021-06-29 02:40:40|13647.51|13527.51|13647.48|13527.48|13647.82|13527.82|13647.42|13527.42|8
1624934450000|2021-06-29 02:40:50|13647.01|13527.01|13646.95|13526.95|13647.71|13527.71|13646.84|13526.84|10
1624934460000|2021-06-29 02:41:00|13646.92|13526.92|13647.19|13527.19|13647.28|13527.28|13646.92|13526.92|7
1624934470000|2021-06-29 02:41:10|13647.2|13527.2|13651.01|13531.01|13651.01|13531.01|13647.2|13527.2|9
1624934480000|2021-06-29 02:41:20|13651.4|13531.4|13650.62|13530.62|13651.58|13531.58|13650.62|13530.62|10
1624934490000|2021-06-29 02:41:30|13651.31|13531.31|13651.16|13531.16|13651.31|13531.31|13650.52|13530.52|9
1624934500000|2021-06-29 02:41:40|13651.37|13531.37|13651.19|13531.19|13651.48|13531.48|13651.17|13531.17|8
1624934510000|2021-06-29 02:41:50|13651.13|13531.13|13650.6|13530.6|13651.13|13531.13|13650.6|13530.6|7
1624934520000|2021-06-29 02:42:00|13650.15|13530.15|13648.79|13528.79|13650.15|13530.15|13648.73|13528.73|9
1624934530000|2021-06-29 02:42:10|13648.64|13528.64|13650.1|13530.1|13650.1|13530.1|13648.36|13528.36|9
1624934540000|2021-06-29 02:42:20|13650.14|13530.14|13650.91|13530.91|13651.25|13531.25|13649.93|13529.93|10
1624934550000|2021-06-29 02:42:30|13650.66|13530.66|13650.71|13530.71|13651.25|13531.25|13650.39|13530.39|10
1624934560000|2021-06-29 02:42:40|13651.01|13531.01|13651.81|13531.81|13652.1|13532.1|13651.01|13531.01|9
1624934570000|2021-06-29 02:42:50|13652.05|13532.05|13651.74|13531.74|13652.05|13532.05|13651.5|13531.5|9
1624934580000|2021-06-29 02:43:00|13651.97|13531.97|13652.07|13532.07|13652.07|13532.07|13651.97|13531.97|6
1624934590000|2021-06-29 02:43:10|13652.11|13532.11|13652.31|13532.31|13652.47|13532.47|13652.02|13532.02|8
1624934600000|2021-06-29 02:43:20|13652.55|13532.55|13652|13532|13652.63|13532.63|13652|13532|9
1624934610000|2021-06-29 02:43:30|13651.62|13531.62|13650.98|13530.98|13651.62|13531.62|13650.98|13530.98|7
1624934620000|2021-06-29 02:43:40|13650.97|13530.97|13650.76|13530.76|13651.3|13531.3|13650.76|13530.76|7
1624934630000|2021-06-29 02:43:50|13650.72|13530.72|13649.92|13529.92|13650.72|13530.72|13649.6|13529.6|9
1624934640000|2021-06-29 02:44:00|13649.32|13529.32|13648.93|13528.93|13649.47|13529.47|13648.93|13528.93|10
1624934650000|2021-06-29 02:44:10|13648.82|13528.82|13644.15|13524.15|13648.85|13528.85|13644.15|13524.15|9
1624934660000|2021-06-29 02:44:20|13641.42|13521.42|13633.05|13513.05|13641.42|13521.42|13633.03|13513.03|10
1624934670000|2021-06-29 02:44:30|13632.47|13512.47|13631.66|13511.66|13633.19|13513.19|13631.23|13511.23|10
1624934680000|2021-06-29 02:44:40|13632.06|13512.06|13632.33|13512.33|13632.33|13512.33|13631.5|13511.5|8
1624934690000|2021-06-29 02:44:50|13632.44|13512.44|13627.63|13507.63|13632.44|13512.44|13627.42|13507.42|10
1624934700000|2021-06-29 02:45:00|13627.94|13507.94|13625.94|13505.94|13627.94|13507.94|13625.94|13505.94|10
1624934710000|2021-06-29 02:45:10|13624.56|13504.56|13618.43|13498.43|13624.56|13504.56|13618.41|13498.41|10
1624934720000|2021-06-29 02:45:20|13617.49|13497.49|13616.1|13496.1|13617.49|13497.49|13615.95|13495.95|10
1624934730000|2021-06-29 02:45:30|13616.13|13496.13|13617.65|13497.65|13618.21|13498.21|13616.13|13496.13|10
1624934740000|2021-06-29 02:45:40|13618.87|13498.87|13617.34|13497.34|13619.63|13499.63|13617.15|13497.15|10
1624934750000|2021-06-29 02:45:50|13617.5|13497.5|13623.47|13503.47|13623.47|13503.47|13617.5|13497.5|10
1624934760000|2021-06-29 02:46:00|13625.66|13505.66|13629.88|13509.88|13629.88|13509.88|13625.66|13505.66|10
1624934770000|2021-06-29 02:46:10|13631.12|13511.12|13632.98|13512.98|13633|13513|13631.12|13511.12|8
1624934780000|2021-06-29 02:46:20|13632.75|13512.75|13633.94|13513.94|13634.52|13514.52|13632.75|13512.75|9
1624934790000|2021-06-29 02:46:30|13633.92|13513.92|13632.56|13512.56|13633.92|13513.92|13632.56|13512.56|8
1624934800000|2021-06-29 02:46:40|13633.13|13513.13|13631.7|13511.7|13633.13|13513.13|13631.7|13511.7|10
1624934810000|2021-06-29 02:46:50|13631.72|13511.72|13630.15|13510.15|13631.72|13511.72|13630.08|13510.08|10
1624934820000|2021-06-29 02:47:00|13629.75|13509.75|13630.33|13510.33|13630.56|13510.56|13629.75|13509.75|10
1624934830000|2021-06-29 02:47:10|13630.26|13510.26|13626.36|13506.36|13630.93|13510.93|13626.36|13506.36|9
1624934840000|2021-06-29 02:47:20|13626.15|13506.15|13623.19|13503.19|13626.15|13506.15|13623.19|13503.19|9
1624934850000|2021-06-29 02:47:30|13622.83|13502.83|13619.22|13499.22|13622.83|13502.83|13619|13499|10
1624934860000|2021-06-29 02:47:40|13619.72|13499.72|13618.78|13498.78|13619.78|13499.78|13618.49|13498.49|10
1624934870000|2021-06-29 02:47:50|13617.27|13497.27|13617.22|13497.22|13617.79|13497.79|13616.74|13496.74|10
1624934880000|2021-06-29 02:48:00|13617.16|13497.16|13614.4|13494.4|13617.42|13497.42|13614.39|13494.39|10
1624934890000|2021-06-29 02:48:10|13614.43|13494.43|13605.75|13485.75|13614.43|13494.43|13605.75|13485.75|10
1624934900000|2021-06-29 02:48:20|13606|13486|13606.87|13486.87|13607.23|13487.23|13605.76|13485.76|10
1624934910000|2021-06-29 02:48:30|13607.89|13487.89|13608.52|13488.52|13609.22|13489.22|13607.57|13487.57|9
1624934920000|2021-06-29 02:48:40|13608.19|13488.19|13607.53|13487.53|13608.29|13488.29|13607.35|13487.35|9
1624934930000|2021-06-29 02:48:50|13607.04|13487.04|13606.05|13486.05|13607.43|13487.43|13606.05|13486.05|10
1624934940000|2021-06-29 02:49:00|13605.76|13485.76|13604|13484|13605.76|13485.76|13604|13484|10
1624934950000|2021-06-29 02:49:10|13603.94|13483.94|13603.19|13483.19|13603.94|13483.94|13602.88|13482.88|10
1624934960000|2021-06-29 02:49:20|13603.41|13483.41|13603.92|13483.92|13604.68|13484.68|13603.27|13483.27|10
1624934970000|2021-06-29 02:49:30|13603.71|13483.71|13602.88|13482.88|13603.79|13483.79|13602.88|13482.88|10
1624934980000|2021-06-29 02:49:40|13603.14|13483.14|13602.16|13482.16|13603.18|13483.18|13602.16|13482.16|9
1624934990000|2021-06-29 02:49:50|13602.18|13482.18|13601.7|13481.7|13602.28|13482.28|13601.7|13481.7|9
1624935000000|2021-06-29 02:50:00|13602.64|13482.64|13602.81|13482.81|13602.81|13482.81|13602.15|13482.15|10
1624935010000|2021-06-29 02:50:10|13602.85|13482.85|13602.1|13482.1|13603.01|13483.01|13602.1|13482.1|10
1624935020000|2021-06-29 02:50:20|13601.95|13481.95|13599.18|13479.18|13602.09|13482.09|13599.18|13479.18|10
1624935030000|2021-06-29 02:50:30|13598.15|13478.15|13597.25|13477.25|13598.15|13478.15|13597.2|13477.2|10
1624935040000|2021-06-29 02:50:40|13597.26|13477.26|13596.31|13476.31|13597.26|13477.26|13595.92|13475.92|9
1624935050000|2021-06-29 02:50:50|13596.3|13476.3|13594.57|13474.57|13596.3|13476.3|13594.57|13474.57|10
1624935060000|2021-06-29 02:51:00|13594.47|13474.47|13592.86|13472.86|13594.47|13474.47|13592.86|13472.86|10
1624935070000|2021-06-29 02:51:10|13592.85|13472.85|13587.41|13467.41|13592.85|13472.85|13587.41|13467.41|10
1624935080000|2021-06-29 02:51:20|13587.07|13467.07|13586.87|13466.87|13587.24|13467.24|13586.8|13466.8|10
1624935090000|2021-06-29 02:51:30|13586.71|13466.71|13586.85|13466.85|13587.55|13467.55|13586.71|13466.71|10
1624935100000|2021-06-29 02:51:40|13587.1|13467.1|13586.21|13466.21|13587.1|13467.1|13586.1|13466.1|10
1624935110000|2021-06-29 02:51:50|13585.74|13465.74|13585.77|13465.77|13586.1|13466.1|13585.12|13465.12|10
1624935120000|2021-06-29 02:52:00|13585.86|13465.86|13586.93|13466.93|13587.47|13467.47|13585.86|13465.86|9
1624935130000|2021-06-29 02:52:10|13586.72|13466.72|13587.79|13467.79|13587.99|13467.99|13586.72|13466.72|9
1624935140000|2021-06-29 02:52:20|13588.18|13468.18|13588.26|13468.26|13589.15|13469.15|13588.18|13468.18|10
1624935150000|2021-06-29 02:52:30|13588.45|13468.45|13587.87|13467.87|13588.74|13468.74|13587.83|13467.83|9
1624935160000|2021-06-29 02:52:40|13588.28|13468.28|13587.4|13467.4|13588.44|13468.44|13586.79|13466.79|10
1624935170000|2021-06-29 02:52:50|13587.58|13467.58|13587.05|13467.05|13587.63|13467.63|13587.05|13467.05|10
1624935180000|2021-06-29 02:53:00|13585.79|13465.79|13579.63|13459.63|13586.07|13466.07|13579.63|13459.63|10
1624935190000|2021-06-29 02:53:10|13577.85|13457.85|13569.03|13449.03|13577.85|13457.85|13569.03|13449.03|10
1624935200000|2021-06-29 02:53:20|13569.89|13449.89|13571.96|13451.96|13572.45|13452.45|13569.89|13449.89|10
1624935210000|2021-06-29 02:53:30|13572.08|13452.08|13574.67|13454.67|13574.7|13454.7|13572.08|13452.08|9
1624935220000|2021-06-29 02:53:40|13574.69|13454.69|13577.08|13457.08|13577.17|13457.17|13574.69|13454.69|7
1624935230000|2021-06-29 02:53:50|13577.39|13457.39|13577.68|13457.68|13578.26|13458.26|13577.39|13457.39|10
1624935240000|2021-06-29 02:54:00|13577.8|13457.8|13577.15|13457.15|13577.8|13457.8|13576.78|13456.78|10
1624935250000|2021-06-29 02:54:10|13576.88|13456.88|13578.53|13458.53|13578.53|13458.53|13576.81|13456.81|10
1624935260000|2021-06-29 02:54:20|13578.78|13458.78|13579.35|13459.35|13579.7|13459.7|13578.53|13458.53|9
1624935270000|2021-06-29 02:54:30|13579.23|13459.23|13579.48|13459.48|13579.7|13459.7|13579.03|13459.03|10
1624935280000|2021-06-29 02:54:40|13579.47|13459.47|13581.27|13461.27|13581.42|13461.42|13579.47|13459.47|10
1624935290000|2021-06-29 02:54:50|13581.21|13461.21|13583.36|13463.36|13583.36|13463.36|13581.21|13461.21|9
1624935300000|2021-06-29 02:55:00|13583.44|13463.44|13585.45|13465.45|13586.05|13466.05|13583.44|13463.44|10
1624935310000|2021-06-29 02:55:10|13585.43|13465.43|13583.59|13463.59|13585.47|13465.47|13583.59|13463.59|10
1624935320000|2021-06-29 02:55:20|13583.66|13463.66|13581.53|13461.53|13583.66|13463.66|13581.53|13461.53|10
1624935330000|2021-06-29 02:55:30|13581.46|13461.46|13579.85|13459.85|13581.46|13461.46|13579.85|13459.85|9
1624935340000|2021-06-29 02:55:40|13580.37|13460.37|13579.56|13459.56|13580.37|13460.37|13579.07|13459.07|9
1624935350000|2021-06-29 02:55:50|13579.32|13459.32|13579.15|13459.15|13579.53|13459.53|13578.74|13458.74|10
1624935360000|2021-06-29 02:56:00|13579.52|13459.52|13581.56|13461.56|13581.56|13461.56|13579.52|13459.52|10
1624935370000|2021-06-29 02:56:10|13581.87|13461.87|13580.77|13460.77|13581.91|13461.91|13580.71|13460.71|10
1624935380000|2021-06-29 02:56:20|13580.7|13460.7|13580.08|13460.08|13581.03|13461.03|13580.08|13460.08|10
1624935390000|2021-06-29 02:56:30|13580.24|13460.24|13578.67|13458.67|13580.3|13460.3|13578.67|13458.67|9
1624935400000|2021-06-29 02:56:40|13578.6|13458.6|13574.3|13454.3|13578.6|13458.6|13574.3|13454.3|10
1624935410000|2021-06-29 02:56:50|13574.07|13454.07|13568.72|13448.72|13574.07|13454.07|13568.72|13448.72|10
1624935420000|2021-06-29 02:57:00|13569.67|13449.67|13567.19|13447.19|13569.73|13449.73|13567.19|13447.19|9
1624935430000|2021-06-29 02:57:10|13567.03|13447.03|13566.25|13446.25|13567.03|13447.03|13565.82|13445.82|9
1624935440000|2021-06-29 02:57:20|13566.37|13446.37|13566.74|13446.74|13567.14|13447.14|13565.99|13445.99|8
1624935450000|2021-06-29 02:57:30|13567.6|13447.6|13569.94|13449.94|13570.03|13450.03|13567.6|13447.6|9
1624935460000|2021-06-29 02:57:40|13568.89|13448.89|13567.35|13447.35|13568.89|13448.89|13567.04|13447.04|10
1624935470000|2021-06-29 02:57:50|13567.03|13447.03|13567.64|13447.64|13567.64|13447.64|13566.6|13446.6|10
1624935480000|2021-06-29 02:58:00|13567.48|13447.48|13567.4|13447.4|13567.56|13447.56|13567.19|13447.19|9
1624935490000|2021-06-29 02:58:10|13567.36|13447.36|13567.98|13447.98|13568.3|13448.3|13567.36|13447.36|10
1624935500000|2021-06-29 02:58:20|13567.82|13447.82|13566.14|13446.14|13567.82|13447.82|13566.09|13446.09|9
1624935510000|2021-06-29 02:58:30|13565.99|13445.99|13566.18|13446.18|13566.19|13446.19|13565.81|13445.81|8
1624935520000|2021-06-29 02:58:40|13566.06|13446.06|13566.31|13446.31|13566.31|13446.31|13565.98|13445.98|7
1624935530000|2021-06-29 02:58:50|13566.35|13446.35|13566.53|13446.53|13566.53|13446.53|13566.35|13446.35|6
1624935540000|2021-06-29 02:59:00|13566.65|13446.65|13570.46|13450.46|13570.46|13450.46|13566.65|13446.65|10
1624935550000|2021-06-29 02:59:10|13570.19|13450.19|13571.56|13451.56|13571.56|13451.56|13570.19|13450.19|9
1624935560000|2021-06-29 02:59:20|13571.73|13451.73|13571.77|13451.77|13572.23|13452.23|13571.19|13451.19|9
1624935570000|2021-06-29 02:59:30|13571.76|13451.76|13573.18|13453.18|13573.18|13453.18|13571.76|13451.76|10
1624935580000|2021-06-29 02:59:40|13572.74|13452.74|13570.82|13450.82|13572.74|13452.74|13570.58|13450.58|9
1624935590000|2021-06-29 02:59:50|13571.31|13451.31|13571.89|13451.89|13571.99|13451.99|13571.31|13451.31|9
1624935600000|2021-06-29 03:00:00|13571.88|13451.88|13572.3|13452.3|13572.45|13452.45|13571.88|13451.88|9
1624935610000|2021-06-29 03:00:10|13572.45|13452.45|13577.64|13457.64|13577.64|13457.64|13572.45|13452.45|10
1624935620000|2021-06-29 03:00:20|13578.41|13458.41|13580.45|13460.45|13580.45|13460.45|13578.41|13458.41|10
1624935630000|2021-06-29 03:00:30|13580.33|13460.33|13581.33|13461.33|13582.13|13462.13|13580.33|13460.33|10
1624935640000|2021-06-29 03:00:40|13581.57|13461.57|13584.59|13464.59|13584.59|13464.59|13581.43|13461.43|10
1624935650000|2021-06-29 03:00:50|13584.7|13464.7|13584.08|13464.08|13584.97|13464.97|13584.08|13464.08|10
1624935660000|2021-06-29 03:01:00|13583.75|13463.75|13581.06|13461.06|13583.75|13463.75|13581.06|13461.06|10
1624935670000|2021-06-29 03:01:10|13581.13|13461.13|13581.59|13461.59|13582.53|13462.53|13581.13|13461.13|9
1624935680000|2021-06-29 03:01:20|13581.32|13461.32|13581.13|13461.13|13581.85|13461.85|13581.13|13461.13|10
1624935690000|2021-06-29 03:01:30|13580.91|13460.91|13581.32|13461.32|13581.58|13461.58|13580.45|13460.45|10
1624935700000|2021-06-29 03:01:40|13580.96|13460.96|13581.05|13461.05|13581.33|13461.33|13580.93|13460.93|8
1624935710000|2021-06-29 03:01:50|13581.33|13461.33|13581.48|13461.48|13581.66|13461.66|13581.23|13461.23|9
1624935720000|2021-06-29 03:02:00|13581.56|13461.56|13582.71|13462.71|13582.77|13462.77|13581.56|13461.56|10
1624935730000|2021-06-29 03:02:10|13582.7|13462.7|13584.16|13464.16|13584.16|13464.16|13582.7|13462.7|10
1624935740000|2021-06-29 03:02:20|13584.93|13464.93|13585.5|13465.5|13585.64|13465.64|13584.93|13464.93|7
1624935750000|2021-06-29 03:02:30|13585.47|13465.47|13585.31|13465.31|13585.47|13465.47|13585.18|13465.18|7
1624935760000|2021-06-29 03:02:40|13585.3|13465.3|13585.87|13465.87|13585.87|13465.87|13585.22|13465.22|8
1624935770000|2021-06-29 03:02:50|13585.92|13465.92|13587.18|13467.18|13587.18|13467.18|13585.92|13465.92|6
1624935780000|2021-06-29 03:03:00|13586.91|13466.91|13585.48|13465.48|13586.91|13466.91|13585.48|13465.48|9
1624935790000|2021-06-29 03:03:10|13585.24|13465.24|13574.29|13454.29|13585.24|13465.24|13574.29|13454.29|10
1624935800000|2021-06-29 03:03:20|13573.97|13453.97|13566.32|13446.32|13573.97|13453.97|13566.32|13446.32|10
1624935810000|2021-06-29 03:03:30|13566.9|13446.9|13564.88|13444.88|13566.9|13446.9|13564.88|13444.88|10
1624935820000|2021-06-29 03:03:40|13564.54|13444.54|13561.04|13441.04|13564.54|13444.54|13560.75|13440.75|7
1624935830000|2021-06-29 03:03:50|13560.82|13440.82|13557.22|13437.22|13560.82|13440.82|13557.22|13437.22|10
1624935840000|2021-06-29 03:04:00|13556.49|13436.49|13554.71|13434.71|13556.49|13436.49|13554.71|13434.71|10
1624935850000|2021-06-29 03:04:10|13554.95|13434.95|13554.53|13434.53|13555.29|13435.29|13554.32|13434.32|10
1624935860000|2021-06-29 03:04:20|13553.92|13433.92|13555.52|13435.52|13555.52|13435.52|13553.92|13433.92|10
1624935870000|2021-06-29 03:04:30|13555.7|13435.7|13557.52|13437.52|13557.52|13437.52|13555.7|13435.7|10
1624935880000|2021-06-29 03:04:40|13557.32|13437.32|13556.51|13436.51|13558.66|13438.66|13556.51|13436.51|9
1624935890000|2021-06-29 03:04:50|13555.02|13435.02|13555.02|13435.02|13555.02|13435.02|13554.14|13434.14|10
1624935900000|2021-06-29 03:05:00|13554.86|13434.86|13555.5|13435.5|13555.77|13435.77|13554.86|13434.86|10
1624935910000|2021-06-29 03:05:10|13555.56|13435.56|13555.85|13435.85|13555.9|13435.9|13555.56|13435.56|8
1624935920000|2021-06-29 03:05:20|13555.43|13435.43|13557.11|13437.11|13557.11|13437.11|13555.43|13435.43|8
1624935930000|2021-06-29 03:05:30|13558.05|13438.05|13559.19|13439.19|13559.58|13439.58|13558.05|13438.05|10
1624935940000|2021-06-29 03:05:40|13559.27|13439.27|13558.69|13438.69|13559.4|13439.4|13558.67|13438.67|10
1624935950000|2021-06-29 03:05:50|13559.69|13439.69|13561.35|13441.35|13561.35|13441.35|13559.69|13439.69|9
1624935960000|2021-06-29 03:06:00|13561.39|13441.39|13563.35|13443.35|13563.35|13443.35|13561.39|13441.39|8
1624935970000|2021-06-29 03:06:10|13563.29|13443.29|13562.75|13442.75|13563.29|13443.29|13562.49|13442.49|10
1624935980000|2021-06-29 03:06:20|13562.68|13442.68|13562.18|13442.18|13563.13|13443.13|13562.04|13442.04|10
1624935990000|2021-06-29 03:06:30|13562.58|13442.58|13564.33|13444.33|13564.4|13444.4|13562.58|13442.58|7
1624936000000|2021-06-29 03:06:40|13564.3|13444.3|13566.28|13446.28|13566.36|13446.36|13564.3|13444.3|9
1624936010000|2021-06-29 03:06:50|13567.15|13447.15|13569.07|13449.07|13569.34|13449.34|13567.15|13447.15|10
1624936020000|2021-06-29 03:07:00|13569.32|13449.32|13570.36|13450.36|13570.5|13450.5|13569.32|13449.32|10
1624936030000|2021-06-29 03:07:10|13570.49|13450.49|13568.69|13448.69|13570.49|13450.49|13568.69|13448.69|9
1624936040000|2021-06-29 03:07:20|13568.17|13448.17|13568.64|13448.64|13568.9|13448.9|13568.06|13448.06|10
1624936050000|2021-06-29 03:07:30|13568.17|13448.17|13567.84|13447.84|13568.44|13448.44|13567.84|13447.84|10
1624936060000|2021-06-29 03:07:40|13568.11|13448.11|13566.7|13446.7|13568.11|13448.11|13566.7|13446.7|8
1624936070000|2021-06-29 03:07:50|13566.66|13446.66|13565.8|13445.8|13567.14|13447.14|13565.8|13445.8|9
1624936080000|2021-06-29 03:08:00|13565.59|13445.59|13565.78|13445.78|13565.78|13445.78|13564.97|13444.97|8
1624936090000|2021-06-29 03:08:10|13565.96|13445.96|13566.74|13446.74|13566.74|13446.74|13565.79|13445.79|9
1624936100000|2021-06-29 03:08:20|13566.71|13446.71|13568.59|13448.59|13568.59|13448.59|13566.71|13446.71|7
1624936110000|2021-06-29 03:08:30|13568.74|13448.74|13569.87|13449.87|13569.87|13449.87|13568.74|13448.74|8
1624936120000|2021-06-29 03:08:40|13570.2|13450.2|13571.26|13451.26|13571.26|13451.26|13570.05|13450.05|9
1624936130000|2021-06-29 03:08:50|13571.23|13451.23|13571.91|13451.91|13571.91|13451.91|13571.23|13451.23|7
1624936140000|2021-06-29 03:09:00|13572|13452|13571.67|13451.67|13572|13452|13571.54|13451.54|9
1624936150000|2021-06-29 03:09:10|13571.85|13451.85|13573.33|13453.33|13573.33|13453.33|13571.84|13451.84|10
1624936160000|2021-06-29 03:09:20|13573.3|13453.3|13573.91|13453.91|13574.11|13454.11|13573.3|13453.3|10
1624936170000|2021-06-29 03:09:30|13573.85|13453.85|13571.46|13451.46|13573.85|13453.85|13571.46|13451.46|10
1624936180000|2021-06-29 03:09:40|13570.96|13450.96|13573.13|13453.13|13573.13|13453.13|13569.1|13449.1|10
1624936190000|2021-06-29 03:09:50|13573.3|13453.3|13576.61|13456.61|13576.61|13456.61|13573.3|13453.3|10
1624936200000|2021-06-29 03:10:00|13576.47|13456.47|13578.75|13458.75|13578.75|13458.75|13576.47|13456.47|9
1624936210000|2021-06-29 03:10:10|13579.26|13459.26|13582.04|13462.04|13582.04|13462.04|13579.26|13459.26|10
1624936220000|2021-06-29 03:10:20|13582.3|13462.3|13585.96|13465.96|13585.96|13465.96|13582.3|13462.3|10
1624936230000|2021-06-29 03:10:30|13586.13|13466.13|13589.27|13469.27|13589.32|13469.32|13586.13|13466.13|10
1624936240000|2021-06-29 03:10:40|13590.35|13470.35|13594.06|13474.06|13594.06|13474.06|13590.34|13470.34|10
1624936250000|2021-06-29 03:10:50|13594.05|13474.05|13594.87|13474.87|13594.96|13474.96|13594.05|13474.05|7
1624936260000|2021-06-29 03:11:00|13593.63|13473.63|13599.65|13479.65|13600.85|13480.85|13593.57|13473.57|10
1624936270000|2021-06-29 03:11:10|13599.7|13479.7|13599.07|13479.07|13599.94|13479.94|13598.72|13478.72|9
1624936280000|2021-06-29 03:11:20|13598.56|13478.56|13597.88|13477.88|13598.56|13478.56|13597.3|13477.3|10
1624936290000|2021-06-29 03:11:30|13598.01|13478.01|13600.51|13480.51|13600.51|13480.51|13598.01|13478.01|9
1624936300000|2021-06-29 03:11:40|13600.52|13480.52|13604.38|13484.38|13604.38|13484.38|13600.52|13480.52|10
1624936310000|2021-06-29 03:11:50|13604.47|13484.47|13606.23|13486.23|13606.29|13486.29|13604.47|13484.47|7
1624936320000|2021-06-29 03:12:00|13606.27|13486.27|13605.63|13485.63|13606.27|13486.27|13605.63|13485.63|10
1624936330000|2021-06-29 03:12:10|13605.65|13485.65|13606|13486|13606|13486|13605.65|13485.65|8
1624936340000|2021-06-29 03:12:20|13606.5|13486.5|13607.05|13487.05|13607.83|13487.83|13606.42|13486.42|10
1624936350000|2021-06-29 03:12:30|13606.74|13486.74|13605.82|13485.82|13607.03|13487.03|13605.82|13485.82|9
1624936360000|2021-06-29 03:12:40|13605.86|13485.86|13604.97|13484.97|13605.89|13485.89|13604.97|13484.97|9
1624936370000|2021-06-29 03:12:50|13604.9|13484.9|13606.03|13486.03|13606.03|13486.03|13604.9|13484.9|9
1624936380000|2021-06-29 03:13:00|13605.77|13485.77|13606.52|13486.52|13606.53|13486.53|13605.77|13485.77|9
1624936390000|2021-06-29 03:13:10|13606.19|13486.19|13606.23|13486.23|13606.23|13486.23|13605.66|13485.66|9
1624936400000|2021-06-29 03:13:20|13606.2|13486.2|13607.57|13487.57|13607.57|13487.57|13606.2|13486.2|9
1624936410000|2021-06-29 03:13:30|13607.62|13487.62|13607.78|13487.78|13608.21|13488.21|13607.4|13487.4|10
1624936420000|2021-06-29 03:13:40|13607.75|13487.75|13607.33|13487.33|13607.75|13487.75|13607.24|13487.24|9
1624936430000|2021-06-29 03:13:50|13606.99|13486.99|13610.93|13490.93|13610.93|13490.93|13606.99|13486.99|10
1624936440000|2021-06-29 03:14:00|13612.4|13492.4|13614.77|13494.77|13614.77|13494.77|13612.4|13492.4|10
1624936450000|2021-06-29 03:14:10|13614.89|13494.89|13615.04|13495.04|13615.17|13495.17|13614.85|13494.85|9
1624936460000|2021-06-29 03:14:20|13615.17|13495.17|13616.16|13496.16|13616.2|13496.2|13615.17|13495.17|10
1624936470000|2021-06-29 03:14:30|13616.26|13496.26|13618.04|13498.04|13618.04|13498.04|13616.26|13496.26|10
1624936480000|2021-06-29 03:14:40|13618.27|13498.27|13619.27|13499.27|13619.27|13499.27|13618.15|13498.15|9
1624936490000|2021-06-29 03:14:50|13619.76|13499.76|13622.11|13502.11|13622.15|13502.15|13619.76|13499.76|10
1624936500000|2021-06-29 03:15:00|13621.84|13501.84|13624.72|13504.72|13624.72|13504.72|13621.63|13501.63|10
1624936510000|2021-06-29 03:15:10|13624.78|13504.78|13622.7|13502.7|13624.78|13504.78|13622.7|13502.7|9
1624936520000|2021-06-29 03:15:20|13622.14|13502.14|13621.18|13501.18|13622.14|13502.14|13621.18|13501.18|9
1624936530000|2021-06-29 03:15:30|13621.45|13501.45|13622.32|13502.32|13622.32|13502.32|13621.31|13501.31|7
1624936540000|2021-06-29 03:15:40|13622.37|13502.37|13625.98|13505.98|13626.11|13506.11|13622.37|13502.37|9
1624936550000|2021-06-29 03:15:50|13626.96|13506.96|13634.58|13514.58|13634.58|13514.58|13626.96|13506.96|10
1624936560000|2021-06-29 03:16:00|13634.73|13514.73|13634.99|13514.99|13635.53|13515.53|13634.24|13514.24|10
1624936570000|2021-06-29 03:16:10|13634.61|13514.61|13633.38|13513.38|13634.76|13514.76|13633.38|13513.38|10
1624936580000|2021-06-29 03:16:20|13633.34|13513.34|13635.11|13515.11|13635.11|13515.11|13633.2|13513.2|9
1624936590000|2021-06-29 03:16:30|13635.13|13515.13|13633.69|13513.69|13635.33|13515.33|13633.69|13513.69|9
1624936600000|2021-06-29 03:16:40|13633.59|13513.59|13633.79|13513.79|13633.79|13513.79|13633.24|13513.24|8
1624936610000|2021-06-29 03:16:50|13634.04|13514.04|13636.78|13516.78|13636.78|13516.78|13634.04|13514.04|8
1624936620000|2021-06-29 03:17:00|13636.81|13516.81|13637.47|13517.47|13637.47|13517.47|13636.73|13516.73|8
1624936630000|2021-06-29 03:17:10|13637.33|13517.33|13636.25|13516.25|13637.33|13517.33|13636.25|13516.25|10
1624936640000|2021-06-29 03:17:20|13636.28|13516.28|13641.26|13521.26|13641.26|13521.26|13635.97|13515.97|10
1624936650000|2021-06-29 03:17:30|13641.76|13521.76|13642.37|13522.37|13642.37|13522.37|13641.63|13521.63|9
1624936660000|2021-06-29 03:17:40|13642.69|13522.69|13642.93|13522.93|13643.25|13523.25|13642.62|13522.62|9
1624936670000|2021-06-29 03:17:50|13642.96|13522.96|13643.65|13523.65|13643.78|13523.78|13642.96|13522.96|8
1624936680000|2021-06-29 03:18:00|13643.89|13523.89|13644.36|13524.36|13644.59|13524.59|13643.89|13523.89|7
1624936690000|2021-06-29 03:18:10|13644.5|13524.5|13644.63|13524.63|13645|13525|13644.29|13524.29|8
1624936700000|2021-06-29 03:18:20|13644.95|13524.95|13644.47|13524.47|13644.96|13524.96|13644.47|13524.47|8
1624936710000|2021-06-29 03:18:30|13644.5|13524.5|13645.89|13525.89|13645.89|13525.89|13644.5|13524.5|7
1624936720000|2021-06-29 03:18:40|13645.91|13525.91|13648.78|13528.78|13648.78|13528.78|13645.91|13525.91|10
1624936730000|2021-06-29 03:18:50|13648.93|13528.93|13649.46|13529.46|13649.46|13529.46|13648.81|13528.81|10
1624936740000|2021-06-29 03:19:00|13649.37|13529.37|13649.38|13529.38|13649.86|13529.86|13649.37|13529.37|7
1624936750000|2021-06-29 03:19:10|13649.16|13529.16|13648.44|13528.44|13649.16|13529.16|13648.44|13528.44|6
1624936760000|2021-06-29 03:19:20|13648.28|13528.28|13648.5|13528.5|13648.5|13528.5|13647.81|13527.81|9
1624936770000|2021-06-29 03:19:30|13648.03|13528.03|13647.63|13527.63|13648.07|13528.07|13647.63|13527.63|9
1624936780000|2021-06-29 03:19:40|13647.66|13527.66|13648.56|13528.56|13648.56|13528.56|13647.62|13527.62|9
1624936790000|2021-06-29 03:19:50|13648.42|13528.42|13651.1|13531.1|13651.1|13531.1|13648.42|13528.42|9
1624936800000|2021-06-29 03:20:00|13652.5|13532.5|13652.62|13532.62|13653.78|13533.78|13652.5|13532.5|10
1624936810000|2021-06-29 03:20:10|13652.21|13532.21|13651.97|13531.97|13652.21|13532.21|13651.67|13531.67|10
1624936820000|2021-06-29 03:20:20|13651.96|13531.96|13655.32|13535.32|13655.32|13535.32|13651.64|13531.64|10
1624936830000|2021-06-29 03:20:30|13655.25|13535.25|13656.15|13536.15|13656.15|13536.15|13655.25|13535.25|10
1624936840000|2021-06-29 03:20:40|13656.29|13536.29|13656.89|13536.89|13656.89|13536.89|13656|13536|9
1624936850000|2021-06-29 03:20:50|13656.87|13536.87|13657.74|13537.74|13657.74|13537.74|13656.83|13536.83|9
1624936860000|2021-06-29 03:21:00|13658.88|13538.88|13666.64|13546.64|13667.47|13547.47|13658.88|13538.88|10
1624936870000|2021-06-29 03:21:10|13666.87|13546.87|13672.33|13552.33|13672.4|13552.4|13666.87|13546.87|10
1624936880000|2021-06-29 03:21:20|13672.4|13552.4|13673.16|13553.16|13673.24|13553.24|13672.13|13552.13|10
1624936890000|2021-06-29 03:21:30|13672.88|13552.88|13674.8|13554.8|13674.8|13554.8|13672.66|13552.66|10
1624936900000|2021-06-29 03:21:40|13675.91|13555.91|13673.56|13553.56|13675.91|13555.91|13673.56|13553.56|10
1624936910000|2021-06-29 03:21:50|13673.86|13553.86|13675.21|13555.21|13675.48|13555.48|13673.86|13553.86|10
1624936920000|2021-06-29 03:22:00|13674.85|13554.85|13678.12|13558.12|13678.12|13558.12|13673.37|13553.37|10
1624936930000|2021-06-29 03:22:10|13680.62|13560.62|13682.06|13562.06|13682.39|13562.39|13680.62|13560.62|10
1624936940000|2021-06-29 03:22:20|13681.23|13561.23|13681.56|13561.56|13681.73|13561.73|13681.13|13561.13|9
1624936950000|2021-06-29 03:22:30|13681.24|13561.24|13680.4|13560.4|13681.24|13561.24|13680.4|13560.4|10
1624936960000|2021-06-29 03:22:40|13679.84|13559.84|13679.04|13559.04|13679.84|13559.84|13679.04|13559.04|10
1624936970000|2021-06-29 03:22:50|13679.08|13559.08|13679.11|13559.11|13679.46|13559.46|13678.79|13558.79|10
1624936980000|2021-06-29 03:23:00|13678.83|13558.83|13678.12|13558.12|13678.83|13558.83|13678.12|13558.12|7
1624936990000|2021-06-29 03:23:10|13678.07|13558.07|13677.79|13557.79|13678.07|13558.07|13677.79|13557.79|8
1624937000000|2021-06-29 03:23:20|13677.84|13557.84|13677.5|13557.5|13677.84|13557.84|13677.24|13557.24|9
1624937010000|2021-06-29 03:23:30|13677.76|13557.76|13677.44|13557.44|13678.11|13558.11|13677.44|13557.44|9
1624937020000|2021-06-29 03:23:40|13677.19|13557.19|13676.38|13556.38|13677.19|13557.19|13676.32|13556.32|9
1624937030000|2021-06-29 03:23:50|13676.4|13556.4|13676.4|13556.4|13677.28|13557.28|13676.4|13556.4|9
1624937040000|2021-06-29 03:24:00|13676.42|13556.42|13675.71|13555.71|13676.42|13556.42|13675.71|13555.71|10
1624937050000|2021-06-29 03:24:10|13675.62|13555.62|13674.85|13554.85|13675.62|13555.62|13674.85|13554.85|8
1624937060000|2021-06-29 03:24:20|13674.79|13554.79|13675.25|13555.25|13675.64|13555.64|13674.41|13554.41|10
1624937070000|2021-06-29 03:24:30|13675.27|13555.27|13674.39|13554.39|13675.31|13555.31|13674.39|13554.39|9
1624937080000|2021-06-29 03:24:40|13674.52|13554.52|13675.15|13555.15|13675.15|13555.15|13674.47|13554.47|9
1624937090000|2021-06-29 03:24:50|13675.2|13555.2|13675.46|13555.46|13675.46|13555.46|13675.18|13555.18|7
1624937100000|2021-06-29 03:25:00|13675.38|13555.38|13675.59|13555.59|13675.79|13555.79|13675.26|13555.26|9
1624937110000|2021-06-29 03:25:10|13675.39|13555.39|13674.85|13554.85|13675.39|13555.39|13674.85|13554.85|6
1624937120000|2021-06-29 03:25:20|13674.75|13554.75|13673.44|13553.44|13674.75|13554.75|13673.44|13553.44|9
1624937130000|2021-06-29 03:25:30|13673.25|13553.25|13671.54|13551.54|13673.25|13553.25|13671.54|13551.54|8
1624937140000|2021-06-29 03:25:40|13671.31|13551.31|13669.48|13549.48|13671.31|13551.31|13669.48|13549.48|9
1624937150000|2021-06-29 03:25:50|13669.23|13549.23|13666.77|13546.77|13669.23|13549.23|13666.77|13546.77|8
1624937160000|2021-06-29 03:26:00|13666.4|13546.4|13663.24|13543.24|13666.99|13546.99|13663.24|13543.24|10
1624937170000|2021-06-29 03:26:10|13663.07|13543.07|13661.42|13541.42|13663.07|13543.07|13661.42|13541.42|8
1624937180000|2021-06-29 03:26:20|13661.4|13541.4|13656.28|13536.28|13661.4|13541.4|13656.28|13536.28|10
1624937190000|2021-06-29 03:26:30|13655.67|13535.67|13648.91|13528.91|13655.67|13535.67|13648.91|13528.91|10
1624937200000|2021-06-29 03:26:40|13649.28|13529.28|13650.12|13530.12|13650.12|13530.12|13648.92|13528.92|10
1624937210000|2021-06-29 03:26:50|13650.66|13530.66|13652.84|13532.84|13652.84|13532.84|13650.66|13530.66|9
1624937220000|2021-06-29 03:27:00|13653.09|13533.09|13655.13|13535.13|13655.34|13535.34|13653.09|13533.09|10
1624937230000|2021-06-29 03:27:10|13655.33|13535.33|13659.35|13539.35|13659.35|13539.35|13655.33|13535.33|10
1624937240000|2021-06-29 03:27:20|13658.85|13538.85|13656.03|13536.03|13659.94|13539.94|13656.03|13536.03|9
1624937250000|2021-06-29 03:27:30|13655.86|13535.86|13656.78|13536.78|13656.78|13536.78|13655.86|13535.86|9
1624937260000|2021-06-29 03:27:40|13656.95|13536.95|13657.52|13537.52|13657.52|13537.52|13656.91|13536.91|8
1624937270000|2021-06-29 03:27:50|13658.09|13538.09|13664.39|13544.39|13664.39|13544.39|13658.09|13538.09|9
1624937280000|2021-06-29 03:28:00|13664.22|13544.22|13664.15|13544.15|13664.77|13544.77|13664.15|13544.15|9
1624937290000|2021-06-29 03:28:10|13664.4|13544.4|13662.36|13542.36|13664.4|13544.4|13662.36|13542.36|9
1624937300000|2021-06-29 03:28:20|13662.4|13542.4|13663.4|13543.4|13663.47|13543.47|13662.16|13542.16|9
1624937310000|2021-06-29 03:28:30|13663.03|13543.03|13662.98|13542.98|13663.08|13543.08|13662.93|13542.93|9
1624937320000|2021-06-29 03:28:40|13663.05|13543.05|13662.04|13542.04|13663.05|13543.05|13662.04|13542.04|8
1624937330000|2021-06-29 03:28:50|13661.96|13541.96|13661.34|13541.34|13661.96|13541.96|13661.2|13541.2|6
1624937340000|2021-06-29 03:29:00|13661.35|13541.35|13662.14|13542.14|13662.14|13542.14|13661.35|13541.35|9
1624937350000|2021-06-29 03:29:10|13661.95|13541.95|13661.94|13541.94|13662.28|13542.28|13661.94|13541.94|9
1624937360000|2021-06-29 03:29:20|13661.95|13541.95|13661.99|13541.99|13662|13542|13661.91|13541.91|9
1624937370000|2021-06-29 03:29:30|13661.94|13541.94|13662.13|13542.13|13662.13|13542.13|13661.47|13541.47|10
1624937380000|2021-06-29 03:29:40|13662.12|13542.12|13662.12|13542.12|13662.24|13542.24|13662.04|13542.04|8
1624937390000|2021-06-29 03:29:50|13661.76|13541.76|13661.33|13541.33|13661.76|13541.76|13661.33|13541.33|7
1624937400000|2021-06-29 03:30:00|13661.32|13541.32|13662.56|13542.56|13662.56|13542.56|13660.99|13540.99|9
1624937410000|2021-06-29 03:30:10|13662.51|13542.51|13663.1|13543.1|13663.1|13543.1|13662.23|13542.23|10
1624937420000|2021-06-29 03:30:20|13663.12|13543.12|13662.15|13542.15|13663.12|13543.12|13662.15|13542.15|10
1624937430000|2021-06-29 03:30:30|13662.02|13542.02|13662.08|13542.08|13662.12|13542.12|13661.98|13541.98|6
1624937440000|2021-06-29 03:30:40|13661.81|13541.81|13660.95|13540.95|13662.19|13542.19|13660.95|13540.95|10
1624937450000|2021-06-29 03:30:50|13660.97|13540.97|13659.99|13539.99|13660.97|13540.97|13659.99|13539.99|7
1624937460000|2021-06-29 03:31:00|13659.75|13539.75|13656.5|13536.5|13659.75|13539.75|13656.5|13536.5|10
1624937470000|2021-06-29 03:31:10|13656.07|13536.07|13654.17|13534.17|13656.07|13536.07|13654.17|13534.17|10
1624937480000|2021-06-29 03:31:20|13654.28|13534.28|13652.71|13532.71|13654.28|13534.28|13652.71|13532.71|10
1624937490000|2021-06-29 03:31:30|13652.42|13532.42|13650.54|13530.54|13652.42|13532.42|13650.54|13530.54|10
1624937500000|2021-06-29 03:31:40|13650.34|13530.34|13648.28|13528.28|13650.34|13530.34|13648.28|13528.28|10
1624937510000|2021-06-29 03:31:50|13648.33|13528.33|13648.51|13528.51|13648.51|13528.51|13647.79|13527.79|10
1624937520000|2021-06-29 03:32:00|13648.52|13528.52|13650.59|13530.59|13650.59|13530.59|13648.52|13528.52|10
1624937530000|2021-06-29 03:32:10|13650.54|13530.54|13651.49|13531.49|13651.76|13531.76|13650.54|13530.54|10
1624937540000|2021-06-29 03:32:20|13651.51|13531.51|13650.83|13530.83|13651.56|13531.56|13649.93|13529.93|9
1624937550000|2021-06-29 03:32:30|13651.31|13531.31|13656.32|13536.32|13656.32|13536.32|13651.31|13531.31|10
1624937560000|2021-06-29 03:32:40|13656.28|13536.28|13662.63|13542.63|13662.63|13542.63|13656.28|13536.28|10
1624937570000|2021-06-29 03:32:50|13664.31|13544.31|13665.12|13545.12|13665.64|13545.64|13664.31|13544.31|10
1624937580000|2021-06-29 03:33:00|13665.13|13545.13|13668.5|13548.5|13668.69|13548.69|13665.13|13545.13|10
1624937590000|2021-06-29 03:33:10|13668.54|13548.54|13674.07|13554.07|13674.07|13554.07|13668.54|13548.54|9
1624937600000|2021-06-29 03:33:20|13674.14|13554.14|13679.17|13559.17|13679.17|13559.17|13674.14|13554.14|10
1624937610000|2021-06-29 03:33:30|13680.1|13560.1|13684.94|13564.94|13684.94|13564.94|13680.1|13560.1|9
1624937620000|2021-06-29 03:33:40|13684.79|13564.79|13687.64|13567.64|13687.64|13567.64|13684.5|13564.5|10
1624937630000|2021-06-29 03:33:50|13688.78|13568.78|13693.21|13573.21|13693.21|13573.21|13688.78|13568.78|10
1624937640000|2021-06-29 03:34:00|13693.39|13573.39|13694.33|13574.33|13695.18|13575.18|13693.39|13573.39|9
1624937650000|2021-06-29 03:34:10|13694.59|13574.59|13694.18|13574.18|13694.76|13574.76|13693.78|13573.78|10
1624937660000|2021-06-29 03:34:20|13694.15|13574.15|13692.03|13572.03|13694.15|13574.15|13691.89|13571.89|9
1624937670000|2021-06-29 03:34:30|13691.72|13571.72|13690.6|13570.6|13691.72|13571.72|13690.43|13570.43|9
1624937680000|2021-06-29 03:34:40|13690.09|13570.09|13689.28|13569.28|13690.09|13570.09|13689.28|13569.28|10
1624937690000|2021-06-29 03:34:50|13689.38|13569.38|13689.36|13569.36|13689.78|13569.78|13689.36|13569.36|10
1624937700000|2021-06-29 03:35:00|13688.98|13568.98|13687.36|13567.36|13688.98|13568.98|13687.36|13567.36|10
1624937710000|2021-06-29 03:35:10|13687.05|13567.05|13685.47|13565.47|13687.05|13567.05|13685.47|13565.47|10
1624937720000|2021-06-29 03:35:20|13685.06|13565.06|13685.75|13565.75|13685.8|13565.8|13684.66|13564.66|9
1624937730000|2021-06-29 03:35:30|13685.94|13565.94|13685.72|13565.72|13685.94|13565.94|13685.34|13565.34|10
1624937740000|2021-06-29 03:35:40|13685.9|13565.9|13686.69|13566.69|13686.86|13566.86|13685.9|13565.9|9
1624937750000|2021-06-29 03:35:50|13686.68|13566.68|13684.35|13564.35|13686.68|13566.68|13684.35|13564.35|9
1624937760000|2021-06-29 03:36:00|13684.11|13564.11|13680.19|13560.19|13684.11|13564.11|13680.05|13560.05|10
1624937770000|2021-06-29 03:36:10|13678.62|13558.62|13676.91|13556.91|13678.62|13558.62|13676.89|13556.89|9
1624937780000|2021-06-29 03:36:20|13676.83|13556.83|13676.9|13556.9|13676.92|13556.92|13676.57|13556.57|9
1624937790000|2021-06-29 03:36:30|13676.37|13556.37|13676.76|13556.76|13676.76|13556.76|13676.37|13556.37|8
1624937800000|2021-06-29 03:36:40|13676.32|13556.32|13676.75|13556.75|13676.75|13556.75|13676.05|13556.05|8
1624937810000|2021-06-29 03:36:50|13676.66|13556.66|13677.36|13557.36|13678.09|13558.09|13676.66|13556.66|10
1624937820000|2021-06-29 03:37:00|13677.23|13557.23|13676.69|13556.69|13677.23|13557.23|13676.47|13556.47|10
1624937830000|2021-06-29 03:37:10|13676.9|13556.9|13675.65|13555.65|13676.9|13556.9|13675.65|13555.65|9
1624937840000|2021-06-29 03:37:20|13675.25|13555.25|13673.52|13553.52|13675.25|13555.25|13673.52|13553.52|8
1624937850000|2021-06-29 03:37:30|13673.42|13553.42|13672.34|13552.34|13673.42|13553.42|13672.34|13552.34|10
1624937860000|2021-06-29 03:37:40|13672.35|13552.35|13671.46|13551.46|13672.35|13552.35|13671.43|13551.43|9
1624937870000|2021-06-29 03:37:50|13671.34|13551.34|13670.93|13550.93|13671.34|13551.34|13670.93|13550.93|6
1624937880000|2021-06-29 03:38:00|13670.82|13550.82|13673.45|13553.45|13673.45|13553.45|13670.82|13550.82|10
1624937890000|2021-06-29 03:38:10|13673.51|13553.51|13674.1|13554.1|13674.1|13554.1|13673.43|13553.43|9
1624937900000|2021-06-29 03:38:20|13674.09|13554.09|13673.44|13553.44|13674.27|13554.27|13673.44|13553.44|8
1624937910000|2021-06-29 03:38:30|13673.35|13553.35|13672.74|13552.74|13673.35|13553.35|13672.74|13552.74|8
1624937920000|2021-06-29 03:38:40|13672.24|13552.24|13671.37|13551.37|13672.44|13552.44|13671.37|13551.37|10
1624937930000|2021-06-29 03:38:50|13670.92|13550.92|13669.67|13549.67|13671.26|13551.26|13669.67|13549.67|10
1624937940000|2021-06-29 03:39:00|13669.25|13549.25|13668.49|13548.49|13669.36|13549.36|13668.49|13548.49|9
1624937950000|2021-06-29 03:39:10|13668.41|13548.41|13667.43|13547.43|13668.48|13548.48|13667.43|13547.43|10
1624937960000|2021-06-29 03:39:20|13667.42|13547.42|13666.87|13546.87|13667.42|13547.42|13666.86|13546.86|9
1624937970000|2021-06-29 03:39:30|13666.85|13546.85|13666.81|13546.81|13667|13547|13666.08|13546.08|9
1624937980000|2021-06-29 03:39:40|13666.78|13546.78|13665.42|13545.42|13666.78|13546.78|13665.42|13545.42|9
1624937990000|2021-06-29 03:39:50|13665.55|13545.55|13664.53|13544.53|13665.6|13545.6|13664.53|13544.53|8
1624938000000|2021-06-29 03:40:00|13664.63|13544.63|13664.13|13544.13|13664.79|13544.79|13664|13544|10
1624938010000|2021-06-29 03:40:10|13664.04|13544.04|13663.4|13543.4|13664.04|13544.04|13663.21|13543.21|10
1624938020000|2021-06-29 03:40:20|13663.53|13543.53|13663.4|13543.4|13664.36|13544.36|13663.4|13543.4|9
1624938030000|2021-06-29 03:40:30|13663.45|13543.45|13659.9|13539.9|13663.51|13543.51|13659.9|13539.9|10
1624938040000|2021-06-29 03:40:40|13659.34|13539.34|13655.46|13535.46|13659.34|13539.34|13655.46|13535.46|10
1624938050000|2021-06-29 03:40:50|13654.68|13534.68|13651.87|13531.87|13654.68|13534.68|13651.79|13531.79|9
1624938060000|2021-06-29 03:41:00|13651.53|13531.53|13648.2|13528.2|13651.53|13531.53|13648.2|13528.2|9
1624938070000|2021-06-29 03:41:10|13647.91|13527.91|13643.13|13523.13|13647.91|13527.91|13642.9|13522.9|10
1624938080000|2021-06-29 03:41:20|13643.06|13523.06|13638.35|13518.35|13643.06|13523.06|13638.35|13518.35|10
1624938090000|2021-06-29 03:41:30|13636.99|13516.99|13636.32|13516.32|13637.12|13517.12|13636.17|13516.17|10
1624938100000|2021-06-29 03:41:40|13636.29|13516.29|13635.27|13515.27|13636.3|13516.3|13635.27|13515.27|7
1624938110000|2021-06-29 03:41:50|13635.02|13515.02|13635.8|13515.8|13635.8|13515.8|13635.01|13515.01|9
1624938120000|2021-06-29 03:42:00|13636.18|13516.18|13636.07|13516.07|13636.45|13516.45|13636.07|13516.07|8
1624938130000|2021-06-29 03:42:10|13636.1|13516.1|13634.26|13514.26|13636.1|13516.1|13634.26|13514.26|9
1624938140000|2021-06-29 03:42:20|13633.74|13513.74|13633.18|13513.18|13633.74|13513.74|13633.17|13513.17|10
1624938150000|2021-06-29 03:42:30|13632.93|13512.93|13632.84|13512.84|13632.93|13512.93|13632.36|13512.36|10
1624938160000|2021-06-29 03:42:40|13632.44|13512.44|13631.09|13511.09|13632.44|13512.44|13631.03|13511.03|9
1624938170000|2021-06-29 03:42:50|13631|13511|13630.72|13510.72|13631|13511|13630.38|13510.38|9
1624938180000|2021-06-29 03:43:00|13630.66|13510.66|13632.74|13512.74|13632.86|13512.86|13630.66|13510.66|10
1624938190000|2021-06-29 03:43:10|13632.85|13512.85|13637.08|13517.08|13637.08|13517.08|13632.85|13512.85|9
1624938200000|2021-06-29 03:43:20|13637.52|13517.52|13641.6|13521.6|13641.6|13521.6|13637.52|13517.52|8
1624938210000|2021-06-29 03:43:30|13642.2|13522.2|13640.83|13520.83|13642.31|13522.31|13640.83|13520.83|9
1624938220000|2021-06-29 03:43:40|13640.82|13520.82|13641.94|13521.94|13642.46|13522.46|13640.82|13520.82|10
1624938230000|2021-06-29 03:43:50|13641.97|13521.97|13642.17|13522.17|13642.34|13522.34|13641.97|13521.97|8
1624938240000|2021-06-29 03:44:00|13641.83|13521.83|13642.36|13522.36|13642.57|13522.57|13641.83|13521.83|9
1624938250000|2021-06-29 03:44:10|13642.4|13522.4|13638.87|13518.87|13642.4|13522.4|13638.87|13518.87|9
1624938260000|2021-06-29 03:44:20|13638.81|13518.81|13637.41|13517.41|13638.81|13518.81|13637.22|13517.22|9
1624938270000|2021-06-29 03:44:30|13637.57|13517.57|13639.36|13519.36|13639.4|13519.4|13637.57|13517.57|10
1624938280000|2021-06-29 03:44:40|13639.93|13519.93|13642.47|13522.47|13642.47|13522.47|13639.91|13519.91|10
1624938290000|2021-06-29 03:44:50|13642.16|13522.16|13642.69|13522.69|13642.69|13522.69|13641.35|13521.35|10
1624938300000|2021-06-29 03:45:00|13643.04|13523.04|13644.63|13524.63|13644.63|13524.63|13642.92|13522.92|9
1624938310000|2021-06-29 03:45:10|13645.23|13525.23|13648.32|13528.32|13648.32|13528.32|13645.23|13525.23|9
1624938320000|2021-06-29 03:45:20|13648.62|13528.62|13653.16|13533.16|13653.16|13533.16|13648.62|13528.62|10
1624938330000|2021-06-29 03:45:30|13653.86|13533.86|13660.53|13540.53|13660.53|13540.53|13653.86|13533.86|10
1624938340000|2021-06-29 03:45:40|13660.57|13540.57|13661.1|13541.1|13661.67|13541.67|13660.57|13540.57|10
1624938350000|2021-06-29 03:45:50|13660.62|13540.62|13659.33|13539.33|13660.82|13540.82|13659.12|13539.12|10
1624938360000|2021-06-29 03:46:00|13659.28|13539.28|13658.01|13538.01|13659.28|13539.28|13658.01|13538.01|9
1624938370000|2021-06-29 03:46:10|13657.82|13537.82|13658.02|13538.02|13658.96|13538.96|13657.82|13537.82|8
1624938380000|2021-06-29 03:46:20|13658.05|13538.05|13662.06|13542.06|13662.06|13542.06|13658.01|13538.01|9
1624938390000|2021-06-29 03:46:30|13663|13543|13664.28|13544.28|13664.28|13544.28|13663|13543|9
1624938400000|2021-06-29 03:46:40|13664.38|13544.38|13664.51|13544.51|13664.63|13544.63|13664.38|13544.38|8
1624938410000|2021-06-29 03:46:50|13664.43|13544.43|13661.77|13541.77|13664.43|13544.43|13661.77|13541.77|10
1624938420000|2021-06-29 03:47:00|13661.5|13541.5|13661.2|13541.2|13661.5|13541.5|13661.17|13541.17|9
1624938430000|2021-06-29 03:47:10|13661.19|13541.19|13657.6|13537.6|13661.19|13541.19|13657.6|13537.6|10
1624938440000|2021-06-29 03:47:20|13657.16|13537.16|13652.94|13532.94|13657.16|13537.16|13652.94|13532.94|10
1624938450000|2021-06-29 03:47:30|13651.95|13531.95|13648.43|13528.43|13651.95|13531.95|13648.43|13528.43|10
1624938460000|2021-06-29 03:47:40|13647.92|13527.92|13642.86|13522.86|13647.92|13527.92|13642.86|13522.86|10
1624938470000|2021-06-29 03:47:50|13642.18|13522.18|13643|13523|13643|13523|13641.01|13521.01|10
1624938480000|2021-06-29 03:48:00|13642.8|13522.8|13643.73|13523.73|13643.73|13523.73|13642.73|13522.73|8
1624938490000|2021-06-29 03:48:10|13643.81|13523.81|13644.2|13524.2|13644.65|13524.65|13643.74|13523.74|10
1624938500000|2021-06-29 03:48:20|13643.37|13523.37|13643.59|13523.59|13643.89|13523.89|13643.37|13523.37|9
1624938510000|2021-06-29 03:48:30|13643.61|13523.61|13645.38|13525.38|13645.38|13525.38|13643.61|13523.61|9
1624938520000|2021-06-29 03:48:40|13645.49|13525.49|13644.38|13524.38|13645.49|13525.49|13644.38|13524.38|10
1624938530000|2021-06-29 03:48:50|13644.49|13524.49|13644.59|13524.59|13644.7|13524.7|13644.3|13524.3|9
1624938540000|2021-06-29 03:49:00|13644.01|13524.01|13642.82|13522.82|13644.01|13524.01|13642.82|13522.82|9
1624938550000|2021-06-29 03:49:10|13642.75|13522.75|13643.49|13523.49|13643.49|13523.49|13642.09|13522.09|10
1624938560000|2021-06-29 03:49:20|13643.5|13523.5|13645.79|13525.79|13646.25|13526.25|13643.5|13523.5|10
1624938570000|2021-06-29 03:49:30|13646.18|13526.18|13646.62|13526.62|13646.62|13526.62|13646.18|13526.18|8
1624938580000|2021-06-29 03:49:40|13646.97|13526.97|13647.24|13527.24|13647.53|13527.53|13646.85|13526.85|9
1624938590000|2021-06-29 03:49:50|13647.34|13527.34|13647.85|13527.85|13648.04|13528.04|13647.34|13527.34|8
1624938600000|2021-06-29 03:50:00|13647.49|13527.49|13647.54|13527.54|13647.83|13527.83|13647.21|13527.21|10
1624938610000|2021-06-29 03:50:10|13647.69|13527.69|13651.24|13531.24|13651.24|13531.24|13647.69|13527.69|10
1624938620000|2021-06-29 03:50:20|13651.43|13531.43|13652.64|13532.64|13652.64|13532.64|13651.22|13531.22|8
1624938630000|2021-06-29 03:50:30|13653.15|13533.15|13652.98|13532.98|13653.28|13533.28|13652.98|13532.98|9
1624938640000|2021-06-29 03:50:40|13652.7|13532.7|13652.33|13532.33|13652.7|13532.7|13652.22|13532.22|9
1624938650000|2021-06-29 03:50:50|13652.46|13532.46|13652.61|13532.61|13652.66|13532.66|13652.2|13532.2|8
1624938660000|2021-06-29 03:51:00|13652.77|13532.77|13652.06|13532.06|13653.05|13533.05|13652.06|13532.06|9
1624938670000|2021-06-29 03:51:10|13652.02|13532.02|13649.68|13529.68|13652.02|13532.02|13649.68|13529.68|9
1624938680000|2021-06-29 03:51:20|13649.67|13529.67|13648.54|13528.54|13649.67|13529.67|13648.52|13528.52|9
1624938690000|2021-06-29 03:51:30|13648.11|13528.11|13647.35|13527.35|13648.34|13528.34|13647.3|13527.3|10
1624938700000|2021-06-29 03:51:40|13647.38|13527.38|13647.07|13527.07|13647.38|13527.38|13646.87|13526.87|9
1624938710000|2021-06-29 03:51:50|13647.03|13527.03|13648.59|13528.59|13648.59|13528.59|13646.94|13526.94|9
1624938720000|2021-06-29 03:52:00|13649.17|13529.17|13651.66|13531.66|13651.66|13531.66|13649.17|13529.17|9
1624938730000|2021-06-29 03:52:10|13651.65|13531.65|13651.87|13531.87|13651.89|13531.89|13650.97|13530.97|9
1624938740000|2021-06-29 03:52:20|13651.81|13531.81|13651.97|13531.97|13652.49|13532.49|13651.81|13531.81|9
1624938750000|2021-06-29 03:52:30|13651.95|13531.95|13652.35|13532.35|13652.5|13532.5|13651.93|13531.93|9
1624938760000|2021-06-29 03:52:40|13652.31|13532.31|13652.82|13532.82|13652.93|13532.93|13652.31|13532.31|10
1624938770000|2021-06-29 03:52:50|13652.77|13532.77|13653.14|13533.14|13653.14|13533.14|13652.72|13532.72|9
1624938780000|2021-06-29 03:53:00|13653.36|13533.36|13652.98|13532.98|13653.36|13533.36|13652.95|13532.95|9
1624938790000|2021-06-29 03:53:10|13653|13533|13651.76|13531.76|13653.33|13533.33|13651.76|13531.76|9
1624938800000|2021-06-29 03:53:20|13651.62|13531.62|13650.73|13530.73|13651.68|13531.68|13650.73|13530.73|10
1624938810000|2021-06-29 03:53:30|13650.58|13530.58|13650.11|13530.11|13650.9|13530.9|13650.11|13530.11|8
1624938820000|2021-06-29 03:53:40|13650.23|13530.23|13649.33|13529.33|13650.23|13530.23|13649.33|13529.33|8
1624938830000|2021-06-29 03:53:50|13649.3|13529.3|13649.96|13529.96|13649.97|13529.97|13649.3|13529.3|10
1624938840000|2021-06-29 03:54:00|13650.22|13530.22|13651.41|13531.41|13651.41|13531.41|13650.22|13530.22|6
1624938850000|2021-06-29 03:54:10|13651.61|13531.61|13652.08|13532.08|13652.31|13532.31|13651.46|13531.46|10
1624938860000|2021-06-29 03:54:20|13651.97|13531.97|13651.52|13531.52|13652|13532|13651.52|13531.52|7
1624938870000|2021-06-29 03:54:30|13651.66|13531.66|13652.33|13532.33|13652.33|13532.33|13651.66|13531.66|10
1624938880000|2021-06-29 03:54:40|13652.34|13532.34|13654.62|13534.62|13654.62|13534.62|13651.93|13531.93|10
1624938890000|2021-06-29 03:54:50|13655.67|13535.67|13656.54|13536.54|13656.64|13536.64|13655.67|13535.67|9
1624938900000|2021-06-29 03:55:00|13656.47|13536.47|13655.31|13535.31|13656.91|13536.91|13655.31|13535.31|9
1624938910000|2021-06-29 03:55:10|13655.43|13535.43|13654.6|13534.6|13655.43|13535.43|13654.6|13534.6|10
1624938920000|2021-06-29 03:55:20|13654.9|13534.9|13654.19|13534.19|13654.9|13534.9|13654.19|13534.19|10
1624938930000|2021-06-29 03:55:30|13652.9|13532.9|13652.45|13532.45|13652.9|13532.9|13651.5|13531.5|10
1624938940000|2021-06-29 03:55:40|13652.46|13532.46|13649.71|13529.71|13652.46|13532.46|13649.71|13529.71|9
1624938950000|2021-06-29 03:55:50|13649.44|13529.44|13645.98|13525.98|13649.44|13529.44|13645.97|13525.97|10
1624938960000|2021-06-29 03:56:00|13646.05|13526.05|13647.25|13527.25|13647.25|13527.25|13646.05|13526.05|9
1624938970000|2021-06-29 03:56:10|13647.29|13527.29|13646.17|13526.17|13647.31|13527.31|13646.17|13526.17|8
1624938980000|2021-06-29 03:56:20|13646.33|13526.33|13646.91|13526.91|13646.91|13526.91|13646.07|13526.07|10
1624938990000|2021-06-29 03:56:30|13646.99|13526.99|13647.82|13527.82|13647.82|13527.82|13646.96|13526.96|9
1624939000000|2021-06-29 03:56:40|13647.87|13527.87|13650.84|13530.84|13650.84|13530.84|13647.87|13527.87|9
1624939010000|2021-06-29 03:56:50|13650.94|13530.94|13654.73|13534.73|13654.73|13534.73|13650.94|13530.94|10
1624939020000|2021-06-29 03:57:00|13654.83|13534.83|13659.99|13539.99|13659.99|13539.99|13654.83|13534.83|10
1624939030000|2021-06-29 03:57:10|13660.51|13540.51|13668.15|13548.15|13668.46|13548.46|13660.51|13540.51|10
1624939040000|2021-06-29 03:57:20|13668.16|13548.16|13669.16|13549.16|13670.64|13550.64|13668.16|13548.16|8
1624939050000|2021-06-29 03:57:30|13669.11|13549.11|13669.98|13549.98|13670.29|13550.29|13669.08|13549.08|9
1624939060000|2021-06-29 03:57:40|13669.57|13549.57|13667.56|13547.56|13669.59|13549.59|13667.4|13547.4|9
1624939070000|2021-06-29 03:57:50|13666.99|13546.99|13665.52|13545.52|13667.36|13547.36|13665.52|13545.52|10
1624939080000|2021-06-29 03:58:00|13665.44|13545.44|13664.33|13544.33|13665.44|13545.44|13664.33|13544.33|10
1624939090000|2021-06-29 03:58:10|13664.78|13544.78|13662.61|13542.61|13665.19|13545.19|13662.61|13542.61|10
1624939100000|2021-06-29 03:58:20|13662.67|13542.67|13661.06|13541.06|13662.98|13542.98|13660.97|13540.97|10
1624939110000|2021-06-29 03:58:30|13661.39|13541.39|13661.36|13541.36|13661.82|13541.82|13661.13|13541.13|8
1624939120000|2021-06-29 03:58:40|13661.11|13541.11|13663.61|13543.61|13663.61|13543.61|13661.11|13541.11|10
1624939130000|2021-06-29 03:58:50|13663.63|13543.63|13664.36|13544.36|13664.36|13544.36|13663.46|13543.46|9
1624939140000|2021-06-29 03:59:00|13664.35|13544.35|13664.54|13544.54|13664.96|13544.96|13664.33|13544.33|9
1624939150000|2021-06-29 03:59:10|13664.52|13544.52|13664.47|13544.47|13664.73|13544.73|13664.31|13544.31|10
1624939160000|2021-06-29 03:59:20|13664.56|13544.56|13663.18|13543.18|13664.56|13544.56|13663.16|13543.16|10
1624939170000|2021-06-29 03:59:30|13663.17|13543.17|13662.79|13542.79|13663.17|13543.17|13662.12|13542.12|9
1624939180000|2021-06-29 03:59:40|13663.15|13543.15|13662.85|13542.85|13663.24|13543.24|13662.73|13542.73|7
1624939190000|2021-06-29 03:59:50|13662.74|13542.74|13662.45|13542.45|13662.74|13542.74|13662.41|13542.41|7
1624939200000|2021-06-29 04:00:00|13662.23|13542.23|13661.4|13541.4|13662.79|13542.79|13661.4|13541.4|10
1624939210000|2021-06-29 04:00:10|13661.18|13541.18|13659.36|13539.36|13661.35|13541.35|13659.36|13539.36|9
1624939220000|2021-06-29 04:00:20|13658.04|13538.04|13655.34|13535.34|13658.04|13538.04|13654.42|13534.42|10
1624939230000|2021-06-29 04:00:30|13655.08|13535.08|13655.04|13535.04|13655.08|13535.08|13653.54|13533.54|9
1624939240000|2021-06-29 04:00:40|13655.05|13535.05|13656.63|13536.63|13656.63|13536.63|13655.05|13535.05|10
1624939250000|2021-06-29 04:00:50|13656.59|13536.59|13658.71|13538.71|13658.71|13538.71|13656.59|13536.59|8
1624939260000|2021-06-29 04:01:00|13659.53|13539.53|13661.66|13541.66|13661.7|13541.7|13659.53|13539.53|10
1624939270000|2021-06-29 04:01:10|13661.98|13541.98|13669.35|13549.35|13669.35|13549.35|13661.98|13541.98|10
1624939280000|2021-06-29 04:01:20|13671.42|13551.42|13677.07|13557.07|13677.39|13557.39|13671.42|13551.42|10
1624939290000|2021-06-29 04:01:30|13677.31|13557.31|13679.65|13559.65|13679.73|13559.73|13677.31|13557.31|10
1624939300000|2021-06-29 04:01:40|13680.06|13560.06|13682.86|13562.86|13683|13563|13679.82|13559.82|10
1624939310000|2021-06-29 04:01:50|13682.93|13562.93|13681.43|13561.43|13682.93|13562.93|13681.43|13561.43|10
1624939320000|2021-06-29 04:02:00|13681.86|13561.86|13682.62|13562.62|13682.62|13562.62|13681.5|13561.5|9
1624939330000|2021-06-29 04:02:10|13682.74|13562.74|13685.67|13565.67|13685.67|13565.67|13681.91|13561.91|10
1624939340000|2021-06-29 04:02:20|13685.58|13565.58|13685.92|13565.92|13686.03|13566.03|13685.56|13565.56|10
1624939350000|2021-06-29 04:02:30|13686.01|13566.01|13686.73|13566.73|13686.73|13566.73|13686.01|13566.01|10
1624939360000|2021-06-29 04:02:40|13686.93|13566.93|13692.91|13572.91|13692.91|13572.91|13686.93|13566.93|10
1624939370000|2021-06-29 04:02:50|13694.07|13574.07|13696.11|13576.11|13696.37|13576.37|13694.07|13574.07|10
1624939380000|2021-06-29 04:03:00|13696.16|13576.16|13695.48|13575.48|13696.37|13576.37|13695.14|13575.14|10
1624939390000|2021-06-29 04:03:10|13695.08|13575.08|13701.91|13581.91|13701.91|13581.91|13694.9|13574.9|10
1624939400000|2021-06-29 04:03:20|13701.85|13581.85|13704.28|13584.28|13704.28|13584.28|13701.83|13581.83|10
1624939410000|2021-06-29 04:03:30|13705.29|13585.29|13709.07|13589.07|13709.07|13589.07|13705.29|13585.29|10
1624939420000|2021-06-29 04:03:40|13709.11|13589.11|13708.81|13588.81|13709.22|13589.22|13708.48|13588.48|9
1624939430000|2021-06-29 04:03:50|13709.08|13589.08|13709.57|13589.57|13709.78|13589.78|13709.08|13589.08|10
1624939440000|2021-06-29 04:04:00|13709.14|13589.14|13708.78|13588.78|13709.14|13589.14|13708.69|13588.69|10
1624939450000|2021-06-29 04:04:10|13709.89|13589.89|13709.23|13589.23|13710.43|13590.43|13709.23|13589.23|8
1624939460000|2021-06-29 04:04:20|13708.98|13588.98|13707.13|13587.13|13709.09|13589.09|13707.13|13587.13|7
1624939470000|2021-06-29 04:04:30|13707.32|13587.32|13706.06|13586.06|13707.73|13587.73|13705.76|13585.76|10
1624939480000|2021-06-29 04:04:40|13706.47|13586.47|13709.5|13589.5|13709.5|13589.5|13706.47|13586.47|10
1624939490000|2021-06-29 04:04:50|13709.63|13589.63|13713.39|13593.39|13713.39|13593.39|13709.63|13589.63|10
1624939500000|2021-06-29 04:05:00|13713.53|13593.53|13715.57|13595.57|13715.57|13595.57|13713.53|13593.53|10
1624939510000|2021-06-29 04:05:10|13715.25|13595.25|13719.36|13599.36|13719.36|13599.36|13714.74|13594.74|10
1624939520000|2021-06-29 04:05:20|13719.29|13599.29|13722.43|13602.43|13722.43|13602.43|13719.29|13599.29|10
1624939530000|2021-06-29 04:05:30|13723.43|13603.43|13725.78|13605.78|13726.01|13606.01|13723.43|13603.43|9
1624939540000|2021-06-29 04:05:40|13726.46|13606.46|13727.79|13607.79|13727.79|13607.79|13725.47|13605.47|9
1624939550000|2021-06-29 04:05:50|13727.58|13607.58|13730.12|13610.12|13730.43|13610.43|13727.58|13607.58|10
1624939560000|2021-06-29 04:06:00|13730.68|13610.68|13733.27|13613.27|13733.27|13613.27|13729.59|13609.59|10
1624939570000|2021-06-29 04:06:10|13734.44|13614.44|13762.02|13642.02|13762.02|13642.02|13734.44|13614.44|10
1624939580000|2021-06-29 04:06:20|13763.19|13643.19|13772.66|13652.66|13772.66|13652.66|13762.43|13642.43|10
1624939590000|2021-06-29 04:06:30|13772.28|13652.28|13769.13|13649.13|13772.28|13652.28|13769.13|13649.13|9
1624939600000|2021-06-29 04:06:40|13768.37|13648.37|13771.27|13651.27|13771.38|13651.38|13768.37|13648.37|9
1624939610000|2021-06-29 04:06:50|13771.34|13651.34|13775.19|13655.19|13775.28|13655.28|13771.34|13651.34|10
1624939620000|2021-06-29 04:07:00|13775.33|13655.33|13784.62|13664.62|13784.62|13664.62|13775.33|13655.33|9
1624939630000|2021-06-29 04:07:10|13785.13|13665.13|13788.2|13668.2|13790.28|13670.28|13785.13|13665.13|10
1624939640000|2021-06-29 04:07:20|13789.62|13669.62|13784.19|13664.19|13789.95|13669.95|13784.19|13664.19|10
1624939650000|2021-06-29 04:07:30|13782.1|13662.1|13773.11|13653.11|13782.22|13662.22|13773.11|13653.11|10
1624939660000|2021-06-29 04:07:40|13773.79|13653.79|13775.5|13655.5|13776.46|13656.46|13773.79|13653.79|9
1624939670000|2021-06-29 04:07:50|13776.22|13656.22|13776.29|13656.29|13777.03|13657.03|13775.32|13655.32|10
1624939680000|2021-06-29 04:08:00|13775.93|13655.93|13776.15|13656.15|13777.24|13657.24|13775.93|13655.93|10
1624939690000|2021-06-29 04:08:10|13776.82|13656.82|13778.6|13658.6|13779.53|13659.53|13776.82|13656.82|7
1624939700000|2021-06-29 04:08:20|13778.37|13658.37|13777.29|13657.29|13779.39|13659.39|13777.29|13657.29|10
1624939710000|2021-06-29 04:08:30|13777.25|13657.25|13774.69|13654.69|13777.25|13657.25|13774.24|13654.24|9
1624939720000|2021-06-29 04:08:40|13774.74|13654.74|13768.84|13648.84|13774.74|13654.74|13768.84|13648.84|10
1624939730000|2021-06-29 04:08:50|13768.07|13648.07|13767.16|13647.16|13768.24|13648.24|13767.16|13647.16|10
1624939740000|2021-06-29 04:09:00|13766.98|13646.98|13765.05|13645.05|13766.98|13646.98|13765.05|13645.05|10
1624939750000|2021-06-29 04:09:10|13765.11|13645.11|13766.76|13646.76|13766.76|13646.76|13764.99|13644.99|10
1624939760000|2021-06-29 04:09:20|13766.94|13646.94|13766.34|13646.34|13767.4|13647.4|13766.23|13646.23|9
1624939770000|2021-06-29 04:09:30|13766.19|13646.19|13765.5|13645.5|13766.19|13646.19|13765.31|13645.31|10
1624939780000|2021-06-29 04:09:40|13765.08|13645.08|13764.35|13644.35|13765.47|13645.47|13764.35|13644.35|10
1624939790000|2021-06-29 04:09:50|13763.92|13643.92|13766.95|13646.95|13766.95|13646.95|13763.92|13643.92|10
1624939800000|2021-06-29 04:10:00|13766.38|13646.38|13767.24|13647.24|13767.27|13647.27|13766.05|13646.05|10
1624939810000|2021-06-29 04:10:10|13767.07|13647.07|13766.51|13646.51|13767.53|13647.53|13766.51|13646.51|10
1624939820000|2021-06-29 04:10:20|13766.23|13646.23|13764.71|13644.71|13766.23|13646.23|13764.64|13644.64|10
1624939830000|2021-06-29 04:10:30|13763.88|13643.88|13762.93|13642.93|13763.89|13643.89|13762.93|13642.93|8
1624939840000|2021-06-29 04:10:40|13761.33|13641.33|13758.3|13638.3|13761.33|13641.33|13758.3|13638.3|10
1624939850000|2021-06-29 04:10:50|13758.41|13638.41|13755.39|13635.39|13758.41|13638.41|13755.39|13635.39|9
1624939860000|2021-06-29 04:11:00|13755.3|13635.3|13755.87|13635.87|13755.97|13635.97|13755.3|13635.3|9
1624939870000|2021-06-29 04:11:10|13755.7|13635.7|13755.52|13635.52|13755.81|13635.81|13755.12|13635.12|10
1624939880000|2021-06-29 04:11:20|13755.56|13635.56|13755.32|13635.32|13755.68|13635.68|13755.32|13635.32|8
1624939890000|2021-06-29 04:11:30|13754.71|13634.71|13755.59|13635.59|13755.59|13635.59|13754.56|13634.56|9
1624939900000|2021-06-29 04:11:40|13755.99|13635.99|13755.68|13635.68|13756.08|13636.08|13755.59|13635.59|9
1624939910000|2021-06-29 04:11:50|13755.73|13635.73|13754.72|13634.72|13755.73|13635.73|13754.72|13634.72|9
1624939920000|2021-06-29 04:12:00|13754.63|13634.63|13754.37|13634.37|13754.75|13634.75|13754.37|13634.37|7
1624939930000|2021-06-29 04:12:10|13754.27|13634.27|13754.48|13634.48|13754.48|13634.48|13754.14|13634.14|8
1624939940000|2021-06-29 04:12:20|13754.5|13634.5|13753.88|13633.88|13754.6|13634.6|13753.88|13633.88|8
1624939950000|2021-06-29 04:12:30|13753.63|13633.63|13752.46|13632.46|13753.63|13633.63|13752.46|13632.46|9
1624939960000|2021-06-29 04:12:40|13751.82|13631.82|13748.52|13628.52|13751.82|13631.82|13748.52|13628.52|10
1624939970000|2021-06-29 04:12:50|13747.53|13627.53|13746.62|13626.62|13747.56|13627.56|13746.62|13626.62|9
1624939980000|2021-06-29 04:13:00|13746.76|13626.76|13748.03|13628.03|13748.31|13628.31|13746.76|13626.76|9
1624939990000|2021-06-29 04:13:10|13748.4|13628.4|13748.91|13628.91|13748.93|13628.93|13748.4|13628.4|9
1624940000000|2021-06-29 04:13:20|13749.02|13629.02|13748.5|13628.5|13749.02|13629.02|13748.5|13628.5|9
1624940010000|2021-06-29 04:13:30|13748.45|13628.45|13748.26|13628.26|13748.45|13628.45|13748.13|13628.13|10
1624940020000|2021-06-29 04:13:40|13748.57|13628.57|13749.96|13629.96|13749.96|13629.96|13748.57|13628.57|9
1624940030000|2021-06-29 04:13:50|13749.95|13629.95|13750.22|13630.22|13750.38|13630.38|13749.95|13629.95|8
1624940040000|2021-06-29 04:14:00|13749.27|13629.27|13748.19|13628.19|13749.44|13629.44|13748.07|13628.07|10
1624940050000|2021-06-29 04:14:10|13748.45|13628.45|13748.58|13628.58|13748.77|13628.77|13747.95|13627.95|8
1624940060000|2021-06-29 04:14:20|13748.69|13628.69|13747.93|13627.93|13748.69|13628.69|13747.67|13627.67|10
1624940070000|2021-06-29 04:14:30|13747.78|13627.78|13747.4|13627.4|13747.78|13627.78|13747.38|13627.38|10
1624940080000|2021-06-29 04:14:40|13747.41|13627.41|13745.18|13625.18|13747.41|13627.41|13745.16|13625.16|9
1624940090000|2021-06-29 04:14:50|13745.11|13625.11|13743.63|13623.63|13745.11|13625.11|13743.6|13623.6|9
1624940100000|2021-06-29 04:15:00|13743.73|13623.73|13741.06|13621.06|13743.73|13623.73|13741.06|13621.06|10
1624940110000|2021-06-29 04:15:10|13741.73|13621.73|13742.85|13622.85|13742.85|13622.85|13741.23|13621.23|10
1624940120000|2021-06-29 04:15:20|13743.12|13623.12|13745.58|13625.58|13745.58|13625.58|13743.12|13623.12|9
1624940130000|2021-06-29 04:15:30|13746.1|13626.1|13748.88|13628.88|13748.88|13628.88|13746.1|13626.1|10
1624940140000|2021-06-29 04:15:40|13748.84|13628.84|13748.45|13628.45|13748.84|13628.84|13748.42|13628.42|9
1624940150000|2021-06-29 04:15:50|13748.4|13628.4|13747.18|13627.18|13748.4|13628.4|13746.75|13626.75|10
1624940160000|2021-06-29 04:16:00|13747.41|13627.41|13747.64|13627.64|13747.64|13627.64|13746.69|13626.69|9
1624940170000|2021-06-29 04:16:10|13747.78|13627.78|13750.06|13630.06|13750.06|13630.06|13747.78|13627.78|10
1624940180000|2021-06-29 04:16:20|13749.83|13629.83|13749.94|13629.94|13750.47|13630.47|13749.41|13629.41|9
1624940190000|2021-06-29 04:16:30|13749.82|13629.82|13752.55|13632.55|13752.55|13632.55|13749.8|13629.8|10
1624940200000|2021-06-29 04:16:40|13752.61|13632.61|13753.62|13633.62|13754.06|13634.06|13752.61|13632.61|9
1624940210000|2021-06-29 04:16:50|13753.83|13633.83|13754.47|13634.47|13754.48|13634.48|13753.83|13633.83|10
1624940220000|2021-06-29 04:17:00|13754.46|13634.46|13756.1|13636.1|13756.1|13636.1|13754.46|13634.46|7
1624940230000|2021-06-29 04:17:10|13755.74|13635.74|13756.88|13636.88|13756.93|13636.93|13755.74|13635.74|8
1624940240000|2021-06-29 04:17:20|13757.27|13637.27|13757.33|13637.33|13757.53|13637.53|13757.16|13637.16|9
1624940250000|2021-06-29 04:17:30|13757.4|13637.4|13757.2|13637.2|13757.4|13637.4|13757.2|13637.2|10
1624940260000|2021-06-29 04:17:40|13756.85|13636.85|13754.8|13634.8|13756.85|13636.85|13754.8|13634.8|10
1624940270000|2021-06-29 04:17:50|13754.38|13634.38|13753.38|13633.38|13754.4|13634.4|13753.38|13633.38|10
1624940280000|2021-06-29 04:18:00|13753.39|13633.39|13752.47|13632.47|13753.8|13633.8|13752.47|13632.47|10
1624940290000|2021-06-29 04:18:10|13752.34|13632.34|13751.03|13631.03|13752.34|13632.34|13750.96|13630.96|10
1624940300000|2021-06-29 04:18:20|13750.4|13630.4|13745.42|13625.42|13750.4|13630.4|13745.42|13625.42|10
1624940310000|2021-06-29 04:18:30|13745.19|13625.19|13743.16|13623.16|13745.19|13625.19|13743.16|13623.16|8
1624940320000|2021-06-29 04:18:40|13743.17|13623.17|13737.91|13617.91|13743.17|13623.17|13737.91|13617.91|10
1624940330000|2021-06-29 04:18:50|13737.88|13617.88|13734.41|13614.41|13737.88|13617.88|13734.41|13614.41|10
1624940340000|2021-06-29 04:19:00|13734.08|13614.08|13733.99|13613.99|13734.3|13614.3|13733.53|13613.53|10
1624940350000|2021-06-29 04:19:10|13733.83|13613.83|13733.1|13613.1|13734.37|13614.37|13732.75|13612.75|9
1624940360000|2021-06-29 04:19:20|13733.38|13613.38|13726.2|13606.2|13733.43|13613.43|13726.2|13606.2|9
1624940370000|2021-06-29 04:19:30|13726.1|13606.1|13722.79|13602.79|13726.1|13606.1|13722.69|13602.69|9
1624940380000|2021-06-29 04:19:40|13722.34|13602.34|13718.07|13598.07|13722.34|13602.34|13718.07|13598.07|10
1624940390000|2021-06-29 04:19:50|13718.06|13598.06|13714.8|13594.8|13718.06|13598.06|13714.8|13594.8|10
1624940400000|2021-06-29 04:20:00|13712.18|13592.18|13708.17|13588.17|13712.18|13592.18|13708.17|13588.17|9
1624940410000|2021-06-29 04:20:10|13707.5|13587.5|13704.05|13584.05|13707.5|13587.5|13704.05|13584.05|9
1624940420000|2021-06-29 04:20:20|13703.88|13583.88|13705.53|13585.53|13705.53|13585.53|13703.88|13583.88|9
1624940430000|2021-06-29 04:20:30|13704.44|13584.44|13706.11|13586.11|13706.11|13586.11|13704.44|13584.44|8
1624940440000|2021-06-29 04:20:40|13707.07|13587.07|13707.45|13587.45|13707.46|13587.46|13706.76|13586.76|10
1624940450000|2021-06-29 04:20:50|13707.53|13587.53|13708.21|13588.21|13708.21|13588.21|13706.93|13586.93|10
1624940460000|2021-06-29 04:21:00|13708.31|13588.31|13709.54|13589.54|13709.71|13589.71|13708.31|13588.31|8
1624940470000|2021-06-29 04:21:10|13709.6|13589.6|13711.13|13591.13|13711.43|13591.43|13709.6|13589.6|8
1624940480000|2021-06-29 04:21:20|13711.67|13591.67|13712.12|13592.12|13712.58|13592.58|13711.67|13591.67|10
1624940490000|2021-06-29 04:21:30|13712.07|13592.07|13712.74|13592.74|13712.74|13592.74|13711.9|13591.9|9
1624940500000|2021-06-29 04:21:40|13712.82|13592.82|13713.86|13593.86|13713.86|13593.86|13712.82|13592.82|8
1624940510000|2021-06-29 04:21:50|13714.75|13594.75|13715.61|13595.61|13715.61|13595.61|13714.6|13594.6|9
1624940520000|2021-06-29 04:22:00|13715.8|13595.8|13715.3|13595.3|13716.72|13596.72|13715.3|13595.3|10
1624940530000|2021-06-29 04:22:10|13714.87|13594.87|13711.03|13591.03|13714.87|13594.87|13711.03|13591.03|10
1624940540000|2021-06-29 04:22:20|13710.44|13590.44|13709.04|13589.04|13710.55|13590.55|13709.04|13589.04|10
1624940550000|2021-06-29 04:22:30|13708.84|13588.84|13707.48|13587.48|13708.9|13588.9|13707.48|13587.48|8
1624940560000|2021-06-29 04:22:40|13708.93|13588.93|13712.14|13592.14|13712.14|13592.14|13708.93|13588.93|10
1624940570000|2021-06-29 04:22:50|13712.57|13592.57|13715.77|13595.77|13715.77|13595.77|13712.57|13592.57|10
1624940580000|2021-06-29 04:23:00|13716.13|13596.13|13715.33|13595.33|13716.29|13596.29|13715.33|13595.33|10
1624940590000|2021-06-29 04:23:10|13715.26|13595.26|13717.87|13597.87|13717.87|13597.87|13715.26|13595.26|10
1624940600000|2021-06-29 04:23:20|13717.75|13597.75|13715.53|13595.53|13718.44|13598.44|13715.53|13595.53|9
1624940610000|2021-06-29 04:23:30|13715.38|13595.38|13713.44|13593.44|13715.38|13595.38|13713.44|13593.44|10
1624940620000|2021-06-29 04:23:40|13713.45|13593.45|13706.64|13586.64|13713.45|13593.45|13706.64|13586.64|10
1624940630000|2021-06-29 04:23:50|13706.56|13586.56|13702.87|13582.87|13706.56|13586.56|13702.87|13582.87|10
1624940640000|2021-06-29 04:24:00|13702.5|13582.5|13700.66|13580.66|13702.67|13582.67|13700.66|13580.66|10
1624940650000|2021-06-29 04:24:10|13700.69|13580.69|13703.54|13583.54|13703.54|13583.54|13700.69|13580.69|10
1624940660000|2021-06-29 04:24:20|13703.49|13583.49|13703.76|13583.76|13703.76|13583.76|13702.56|13582.56|10
1624940670000|2021-06-29 04:24:30|13703.97|13583.97|13706.3|13586.3|13706.6|13586.6|13703.93|13583.93|10
1624940680000|2021-06-29 04:24:40|13706.42|13586.42|13706.67|13586.67|13707.17|13587.17|13706.16|13586.16|10
1624940690000|2021-06-29 04:24:50|13706.33|13586.33|13706.08|13586.08|13706.33|13586.33|13705.69|13585.69|10
1624940700000|2021-06-29 04:25:00|13706.23|13586.23|13706.41|13586.41|13706.44|13586.44|13706.22|13586.22|8
1624940710000|2021-06-29 04:25:10|13706.33|13586.33|13707.03|13587.03|13707.03|13587.03|13706.33|13586.33|9
1624940720000|2021-06-29 04:25:20|13707.74|13587.74|13707.35|13587.35|13707.75|13587.75|13706.91|13586.91|9
1624940730000|2021-06-29 04:25:30|13707.52|13587.52|13706.25|13586.25|13707.6|13587.6|13706.25|13586.25|9
1624940740000|2021-06-29 04:25:40|13706.18|13586.18|13706.44|13586.44|13706.44|13586.44|13705.83|13585.83|10
1624940750000|2021-06-29 04:25:50|13706.93|13586.93|13706.29|13586.29|13707.13|13587.13|13706.24|13586.24|10
1624940760000|2021-06-29 04:26:00|13706.3|13586.3|13706.15|13586.15|13706.95|13586.95|13705.76|13585.76|9
1624940770000|2021-06-29 04:26:10|13706.1|13586.1|13705.81|13585.81|13706.1|13586.1|13705.74|13585.74|9
1624940780000|2021-06-29 04:26:20|13707.3|13587.3|13708.75|13588.75|13708.75|13588.75|13707.3|13587.3|7
1624940790000|2021-06-29 04:26:30|13709.08|13589.08|13710.14|13590.14|13710.14|13590.14|13709.08|13589.08|9
1624940800000|2021-06-29 04:26:40|13710.53|13590.53|13712.15|13592.15|13712.15|13592.15|13710.49|13590.49|10
1624940810000|2021-06-29 04:26:50|13712.42|13592.42|13714.72|13594.72|13714.72|13594.72|13712.42|13592.42|10
1624940820000|2021-06-29 04:27:00|13714.75|13594.75|13714.99|13594.99|13715|13595|13714.35|13594.35|10
1624940830000|2021-06-29 04:27:10|13714.68|13594.68|13715.02|13595.02|13715.02|13595.02|13714.38|13594.38|7
1624940840000|2021-06-29 04:27:20|13715.12|13595.12|13716.09|13596.09|13716.09|13596.09|13715.12|13595.12|8
1624940850000|2021-06-29 04:27:30|13716.81|13596.81|13718.76|13598.76|13718.76|13598.76|13716.81|13596.81|7
1624940860000|2021-06-29 04:27:40|13720.37|13600.37|13720.93|13600.93|13721.1|13601.1|13720.11|13600.11|10
1624940870000|2021-06-29 04:27:50|13720.13|13600.13|13719.69|13599.69|13720.23|13600.23|13719.69|13599.69|8
1624940880000|2021-06-29 04:28:00|13719.78|13599.78|13719.92|13599.92|13720|13600|13719.78|13599.78|9
1624940890000|2021-06-29 04:28:10|13720.04|13600.04|13723.12|13603.12|13723.12|13603.12|13720.04|13600.04|9
1624940900000|2021-06-29 04:28:20|13723.95|13603.95|13726.15|13606.15|13726.32|13606.32|13723.95|13603.95|10
1624940910000|2021-06-29 04:28:30|13726.25|13606.25|13725.74|13605.74|13726.74|13606.74|13725.74|13605.74|10
1624940920000|2021-06-29 04:28:40|13724.44|13604.44|13722.86|13602.86|13724.44|13604.44|13722.86|13602.86|10
1624940930000|2021-06-29 04:28:50|13723.44|13603.44|13722.5|13602.5|13723.44|13603.44|13721.57|13601.57|10
1624940940000|2021-06-29 04:29:00|13722.1|13602.1|13719.99|13599.99|13722.1|13602.1|13719.99|13599.99|8
1624940950000|2021-06-29 04:29:10|13719.81|13599.81|13717.72|13597.72|13719.81|13599.81|13717.57|13597.57|9
1624940960000|2021-06-29 04:29:20|13717.73|13597.73|13718.13|13598.13|13718.14|13598.14|13717.73|13597.73|8
1624940970000|2021-06-29 04:29:30|13718.08|13598.08|13715.68|13595.68|13718.08|13598.08|13715.61|13595.61|8
1624940980000|2021-06-29 04:29:40|13715.5|13595.5|13715.18|13595.18|13715.51|13595.51|13714.66|13594.66|10
1624940990000|2021-06-29 04:29:50|13715.19|13595.19|13714.06|13594.06|13715.19|13595.19|13714.06|13594.06|10
1624941000000|2021-06-29 04:30:00|13714.11|13594.11|13715.69|13595.69|13715.73|13595.73|13714.11|13594.11|10
1624941010000|2021-06-29 04:30:10|13715.89|13595.89|13718.65|13598.65|13718.65|13598.65|13715.75|13595.75|10
1624941020000|2021-06-29 04:30:20|13719.28|13599.28|13722.04|13602.04|13722.04|13602.04|13719.28|13599.28|10
1624941030000|2021-06-29 04:30:30|13722.33|13602.33|13723.23|13603.23|13723.23|13603.23|13722.33|13602.33|10
1624941040000|2021-06-29 04:30:40|13722.98|13602.98|13723.8|13603.8|13723.8|13603.8|13722.81|13602.81|10
1624941050000|2021-06-29 04:30:50|13723.79|13603.79|13725.5|13605.5|13725.5|13605.5|13723.79|13603.79|10
1624941060000|2021-06-29 04:31:00|13725.27|13605.27|13726.47|13606.47|13726.47|13606.47|13725.14|13605.14|10
1624941070000|2021-06-29 04:31:10|13726.51|13606.51|13727.17|13607.17|13727.17|13607.17|13726.51|13606.51|8
1624941080000|2021-06-29 04:31:20|13727.14|13607.14|13728.38|13608.38|13728.38|13608.38|13727.14|13607.14|8
1624941090000|2021-06-29 04:31:30|13728.39|13608.39|13729.54|13609.54|13729.96|13609.96|13728.39|13608.39|9
1624941100000|2021-06-29 04:31:40|13729.58|13609.58|13728.52|13608.52|13729.64|13609.64|13728.31|13608.31|9
1624941110000|2021-06-29 04:31:50|13728.39|13608.39|13729.85|13609.85|13729.85|13609.85|13728.08|13608.08|10
1624941120000|2021-06-29 04:32:00|13729.9|13609.9|13731.64|13611.64|13731.64|13611.64|13729.9|13609.9|9
1624941130000|2021-06-29 04:32:10|13731.73|13611.73|13735.13|13615.13|13735.13|13615.13|13731.73|13611.73|10
1624941140000|2021-06-29 04:32:20|13735.74|13615.74|13738.83|13618.83|13738.98|13618.98|13735.74|13615.74|10
1624941150000|2021-06-29 04:32:30|13738.92|13618.92|13739.38|13619.38|13739.44|13619.44|13738.73|13618.73|10
1624941160000|2021-06-29 04:32:40|13739.15|13619.15|13738.45|13618.45|13739.17|13619.17|13738.45|13618.45|7
1624941170000|2021-06-29 04:32:50|13738.35|13618.35|13740.27|13620.27|13740.27|13620.27|13738.35|13618.35|10
1624941180000|2021-06-29 04:33:00|13740.16|13620.16|13740.28|13620.28|13740.56|13620.56|13740.16|13620.16|9
1624941190000|2021-06-29 04:33:10|13740.08|13620.08|13738.47|13618.47|13740.17|13620.17|13738.43|13618.43|10
1624941200000|2021-06-29 04:33:20|13738.41|13618.41|13737.76|13617.76|13738.62|13618.62|13737.61|13617.61|9
1624941210000|2021-06-29 04:33:30|13737.41|13617.41|13739.29|13619.29|13739.29|13619.29|13737.18|13617.18|10
1624941220000|2021-06-29 04:33:40|13739.8|13619.8|13740.07|13620.07|13740.12|13620.12|13739.66|13619.66|8
1624941230000|2021-06-29 04:33:50|13739.93|13619.93|13740.26|13620.26|13740.26|13620.26|13739.45|13619.45|10
1624941240000|2021-06-29 04:34:00|13740.05|13620.05|13741.19|13621.19|13741.19|13621.19|13740.05|13620.05|10
1624941250000|2021-06-29 04:34:10|13741.2|13621.2|13740.24|13620.24|13741.47|13621.47|13740.24|13620.24|10
1624941260000|2021-06-29 04:34:20|13740.33|13620.33|13742.04|13622.04|13742.04|13622.04|13740.33|13620.33|7
1624941270000|2021-06-29 04:34:30|13742.11|13622.11|13742.13|13622.13|13742.97|13622.97|13742.11|13622.11|10
1624941280000|2021-06-29 04:34:40|13742.11|13622.11|13743.33|13623.33|13743.44|13623.44|13742.11|13622.11|10
1624941290000|2021-06-29 04:34:50|13743.42|13623.42|13743.05|13623.05|13743.42|13623.42|13742.9|13622.9|10
1624941300000|2021-06-29 04:35:00|13743.11|13623.11|13743.28|13623.28|13743.28|13623.28|13743.07|13623.07|8
1624941310000|2021-06-29 04:35:10|13743.4|13623.4|13742.9|13622.9|13743.43|13623.43|13742.9|13622.9|9
1624941320000|2021-06-29 04:35:20|13742.89|13622.89|13742.01|13622.01|13742.89|13622.89|13742.01|13622.01|9
1624941330000|2021-06-29 04:35:30|13741.98|13621.98|13743.9|13623.9|13743.9|13623.9|13741.98|13621.98|10
1624941340000|2021-06-29 04:35:40|13743.81|13623.81|13743.69|13623.69|13743.94|13623.94|13743.69|13623.69|9
1624941350000|2021-06-29 04:35:50|13743.7|13623.7|13743.29|13623.29|13743.87|13623.87|13743.29|13623.29|6
1624941360000|2021-06-29 04:36:00|13743.17|13623.17|13742.87|13622.87|13743.18|13623.18|13742.83|13622.83|8
1624941370000|2021-06-29 04:36:10|13742.98|13622.98|13743.05|13623.05|13743.05|13623.05|13742.87|13622.87|6
1624941380000|2021-06-29 04:36:20|13742.92|13622.92|13742.48|13622.48|13742.92|13622.92|13742.43|13622.43|8
1624941390000|2021-06-29 04:36:30|13742.52|13622.52|13742.82|13622.82|13742.82|13622.82|13742.5|13622.5|8
1624941400000|2021-06-29 04:36:40|13742.78|13622.78|13743.05|13623.05|13743.8|13623.8|13742.78|13622.78|9
1624941410000|2021-06-29 04:36:50|13743.22|13623.22|13744.08|13624.08|13744.08|13624.08|13742.89|13622.89|10
1624941420000|2021-06-29 04:37:00|13744.18|13624.18|13745.8|13625.8|13745.8|13625.8|13744.18|13624.18|8
1624941430000|2021-06-29 04:37:10|13747|13627|13748.11|13628.11|13748.14|13628.14|13746.72|13626.72|9
1624941440000|2021-06-29 04:37:20|13749.13|13629.13|13750.72|13630.72|13750.94|13630.94|13749.13|13629.13|10
1624941450000|2021-06-29 04:37:30|13750.62|13630.62|13751.06|13631.06|13751.17|13631.17|13750.62|13630.62|9
1624941460000|2021-06-29 04:37:40|13751.18|13631.18|13751.19|13631.19|13751.34|13631.34|13751.09|13631.09|8
1624941470000|2021-06-29 04:37:50|13751.33|13631.33|13752.18|13632.18|13752.34|13632.34|13751.1|13631.1|8
1624941480000|2021-06-29 04:38:00|13752.14|13632.14|13751.55|13631.55|13752.41|13632.41|13751.45|13631.45|9
1624941490000|2021-06-29 04:38:10|13751.13|13631.13|13750.4|13630.4|13751.39|13631.39|13750.4|13630.4|10
1624941500000|2021-06-29 04:38:20|13749.85|13629.85|13749.31|13629.31|13749.85|13629.85|13749.3|13629.3|9
1624941510000|2021-06-29 04:38:30|13749.48|13629.48|13748.66|13628.66|13749.57|13629.57|13748.47|13628.47|9
1624941520000|2021-06-29 04:38:40|13748.33|13628.33|13746.36|13626.36|13748.33|13628.33|13746.36|13626.36|10
1624941530000|2021-06-29 04:38:50|13745.61|13625.61|13744.69|13624.69|13745.61|13625.61|13744.24|13624.24|9
1624941540000|2021-06-29 04:39:00|13744.4|13624.4|13740.68|13620.68|13744.4|13624.4|13740.68|13620.68|10
1624941550000|2021-06-29 04:39:10|13740.74|13620.74|13740.02|13620.02|13740.86|13620.86|13740.02|13620.02|10
1624941560000|2021-06-29 04:39:20|13740.33|13620.33|13740.02|13620.02|13740.4|13620.4|13739.95|13619.95|9
1624941570000|2021-06-29 04:39:30|13738|13618|13734.71|13614.71|13738.04|13618.04|13734.71|13614.71|9
1624941580000|2021-06-29 04:39:40|13734.69|13614.69|13734.02|13614.02|13734.73|13614.73|13734.02|13614.02|6
1624941590000|2021-06-29 04:39:50|13733.31|13613.31|13730.27|13610.27|13733.31|13613.31|13730.27|13610.27|9
1624941600000|2021-06-29 04:40:00|13730.15|13610.15|13729.74|13609.74|13730.15|13610.15|13729.08|13609.08|10
1624941610000|2021-06-29 04:40:10|13729.84|13609.84|13729.99|13609.99|13730.51|13610.51|13729.68|13609.68|9
1624941620000|2021-06-29 04:40:20|13729.91|13609.91|13731.96|13611.96|13731.96|13611.96|13729.89|13609.89|9
1624941630000|2021-06-29 04:40:30|13731.89|13611.89|13732.22|13612.22|13732.23|13612.23|13731.53|13611.53|10
1624941640000|2021-06-29 04:40:40|13731.68|13611.68|13731.19|13611.19|13731.68|13611.68|13731.14|13611.14|9
1624941650000|2021-06-29 04:40:50|13731.24|13611.24|13731.34|13611.34|13731.34|13611.34|13730.92|13610.92|8
1624941660000|2021-06-29 04:41:00|13731.35|13611.35|13730.59|13610.59|13731.35|13611.35|13730.59|13610.59|9
1624941670000|2021-06-29 04:41:10|13729.97|13609.97|13727.1|13607.1|13729.97|13609.97|13727.1|13607.1|10
1624941680000|2021-06-29 04:41:20|13726.41|13606.41|13725.55|13605.55|13726.41|13606.41|13725.21|13605.21|10
1624941690000|2021-06-29 04:41:30|13725.01|13605.01|13723.54|13603.54|13725.01|13605.01|13723.49|13603.49|9
1624941700000|2021-06-29 04:41:40|13723.59|13603.59|13723.97|13603.97|13724.09|13604.09|13723.59|13603.59|8
1624941710000|2021-06-29 04:41:50|13724.12|13604.12|13725.08|13605.08|13725.09|13605.09|13724.12|13604.12|10
1624941720000|2021-06-29 04:42:00|13725.24|13605.24|13725.51|13605.51|13725.86|13605.86|13724.79|13604.79|10
1624941730000|2021-06-29 04:42:10|13725.76|13605.76|13727.6|13607.6|13727.6|13607.6|13725.71|13605.71|9
1624941740000|2021-06-29 04:42:20|13728.15|13608.15|13729.73|13609.73|13729.82|13609.82|13728.15|13608.15|8
1624941750000|2021-06-29 04:42:30|13729.7|13609.7|13731.1|13611.1|13731.1|13611.1|13729.59|13609.59|9
1624941760000|2021-06-29 04:42:40|13731.31|13611.31|13731.65|13611.65|13732.19|13612.19|13731.31|13611.31|10
1624941770000|2021-06-29 04:42:50|13731.75|13611.75|13733.43|13613.43|13733.43|13613.43|13731.72|13611.72|10
1624941780000|2021-06-29 04:43:00|13733.12|13613.12|13734.04|13614.04|13734.04|13614.04|13732.94|13612.94|10
1624941790000|2021-06-29 04:43:10|13734.66|13614.66|13734.98|13614.98|13735.52|13615.52|13734.66|13614.66|10
1624941800000|2021-06-29 04:43:20|13734.92|13614.92|13734.81|13614.81|13734.93|13614.93|13734.69|13614.69|7
1624941810000|2021-06-29 04:43:30|13734.8|13614.8|13735.91|13615.91|13735.97|13615.97|13734.8|13614.8|6
1624941820000|2021-06-29 04:43:40|13736.35|13616.35|13737.5|13617.5|13737.89|13617.89|13736.35|13616.35|8
1624941830000|2021-06-29 04:43:50|13737.54|13617.54|13737.73|13617.73|13737.78|13617.78|13737.54|13617.54|8
1624941840000|2021-06-29 04:44:00|13737.41|13617.41|13738.66|13618.66|13738.74|13618.74|13737.41|13617.41|9
1624941850000|2021-06-29 04:44:10|13738.59|13618.59|13738.1|13618.1|13738.74|13618.74|13738.08|13618.08|9
1624941860000|2021-06-29 04:44:20|13738.01|13618.01|13738.17|13618.17|13738.36|13618.36|13738.01|13618.01|10
1624941870000|2021-06-29 04:44:30|13738.21|13618.21|13739.67|13619.67|13739.67|13619.67|13738.21|13618.21|9
1624941880000|2021-06-29 04:44:40|13739.68|13619.68|13740.08|13620.08|13740.15|13620.15|13739.33|13619.33|10
1624941890000|2021-06-29 04:44:50|13740.7|13620.7|13743.16|13623.16|13743.16|13623.16|13740.7|13620.7|9
1624941900000|2021-06-29 04:45:00|13742.97|13622.97|13745.76|13625.76|13746.28|13626.28|13742.97|13622.97|10
1624941910000|2021-06-29 04:45:10|13745.54|13625.54|13744.52|13624.52|13745.59|13625.59|13744.52|13624.52|10
1624941920000|2021-06-29 04:45:20|13744.35|13624.35|13745.49|13625.49|13745.73|13625.73|13744.05|13624.05|9
1624941930000|2021-06-29 04:45:30|13745.64|13625.64|13748.54|13628.54|13748.54|13628.54|13745.64|13625.64|10
1624941940000|2021-06-29 04:45:40|13749.61|13629.61|13756.97|13636.97|13756.97|13636.97|13749.61|13629.61|10
1624941950000|2021-06-29 04:45:50|13756.87|13636.87|13759.55|13639.55|13759.55|13639.55|13756.73|13636.73|10
1624941960000|2021-06-29 04:46:00|13762.27|13642.27|13772.24|13652.24|13772.24|13652.24|13762.27|13642.27|10
1624941970000|2021-06-29 04:46:10|13773.4|13653.4|13780.32|13660.32|13780.32|13660.32|13773.4|13653.4|10
1624941980000|2021-06-29 04:46:20|13781.74|13661.74|13783.85|13663.85|13783.91|13663.91|13781.74|13661.74|9
1624941990000|2021-06-29 04:46:30|13783.15|13663.15|13782.06|13662.06|13783.62|13663.62|13782.06|13662.06|10
1624942000000|2021-06-29 04:46:40|13781.21|13661.21|13775.48|13655.48|13781.21|13661.21|13775.48|13655.48|10
1624942010000|2021-06-29 04:46:50|13774.86|13654.86|13773.68|13653.68|13774.86|13654.86|13773.68|13653.68|10
1624942020000|2021-06-29 04:47:00|13773.64|13653.64|13768.72|13648.72|13773.64|13653.64|13768.72|13648.72|9
1624942030000|2021-06-29 04:47:10|13768.65|13648.65|13769.08|13649.08|13769.55|13649.55|13768.01|13648.01|10
1624942040000|2021-06-29 04:47:20|13769.14|13649.14|13768.15|13648.15|13769.35|13649.35|13768.15|13648.15|8
1624942050000|2021-06-29 04:47:30|13766.89|13646.89|13764.54|13644.54|13766.89|13646.89|13764.54|13644.54|10
1624942060000|2021-06-29 04:47:40|13764.97|13644.97|13760.38|13640.38|13764.97|13644.97|13760.38|13640.38|10
1624942070000|2021-06-29 04:47:50|13759.89|13639.89|13755.25|13635.25|13759.89|13639.89|13755.25|13635.25|10
1624942080000|2021-06-29 04:48:00|13753.65|13633.65|13749.93|13629.93|13753.65|13633.65|13749.93|13629.93|10
1624942090000|2021-06-29 04:48:10|13749.67|13629.67|13748.46|13628.46|13749.67|13629.67|13748.19|13628.19|9
1624942100000|2021-06-29 04:48:20|13747.85|13627.85|13744.46|13624.46|13747.85|13627.85|13744.46|13624.46|9
1624942110000|2021-06-29 04:48:30|13743.96|13623.96|13743.4|13623.4|13743.96|13623.96|13743.4|13623.4|9
1624942120000|2021-06-29 04:48:40|13743.31|13623.31|13741.55|13621.55|13743.31|13623.31|13741.55|13621.55|10
1624942130000|2021-06-29 04:48:50|13741.34|13621.34|13740.98|13620.98|13741.7|13621.7|13740.6|13620.6|8
1624942140000|2021-06-29 04:49:00|13741.12|13621.12|13740.35|13620.35|13741.12|13621.12|13740.33|13620.33|6
1624942150000|2021-06-29 04:49:10|13740.13|13620.13|13740.57|13620.57|13741.27|13621.27|13740.13|13620.13|8
1624942160000|2021-06-29 04:49:20|13740.45|13620.45|13738.76|13618.76|13740.87|13620.87|13738.76|13618.76|10
1624942170000|2021-06-29 04:49:30|13738.7|13618.7|13738.2|13618.2|13738.7|13618.7|13738.2|13618.2|8
1624942180000|2021-06-29 04:49:40|13738.29|13618.29|13736.74|13616.74|13738.29|13618.29|13736.74|13616.74|8
1624942190000|2021-06-29 04:49:50|13736.75|13616.75|13735.94|13615.94|13737.07|13617.07|13735.94|13615.94|9
1624942200000|2021-06-29 04:50:00|13735.86|13615.86|13734.41|13614.41|13735.86|13615.86|13734.41|13614.41|9
1624942210000|2021-06-29 04:50:10|13734.28|13614.28|13731.35|13611.35|13734.28|13614.28|13731.35|13611.35|10
1624942220000|2021-06-29 04:50:20|13731.13|13611.13|13728.67|13608.67|13731.13|13611.13|13728.31|13608.31|10
1624942230000|2021-06-29 04:50:30|13728.68|13608.68|13728.75|13608.75|13728.88|13608.88|13728.24|13608.24|8
1624942240000|2021-06-29 04:50:40|13728.72|13608.72|13729.04|13609.04|13729.04|13609.04|13728.42|13608.42|8
1624942250000|2021-06-29 04:50:50|13728.58|13608.58|13731.25|13611.25|13731.25|13611.25|13728.51|13608.51|9
1624942260000|2021-06-29 04:51:00|13731.62|13611.62|13734.75|13614.75|13734.75|13614.75|13731.59|13611.59|10
1624942270000|2021-06-29 04:51:10|13734.97|13614.97|13740.74|13620.74|13741.13|13621.13|13734.97|13614.97|10
1624942280000|2021-06-29 04:51:20|13741.21|13621.21|13743.87|13623.87|13743.87|13623.87|13741.21|13621.21|10
1624942290000|2021-06-29 04:51:30|13743.85|13623.85|13743.8|13623.8|13744.38|13624.38|13743.61|13623.61|9
1624942300000|2021-06-29 04:51:40|13743.29|13623.29|13744.21|13624.21|13744.51|13624.51|13743.21|13623.21|9
1624942310000|2021-06-29 04:51:50|13744.16|13624.16|13749.17|13629.17|13749.17|13629.17|13744.16|13624.16|10
1624942320000|2021-06-29 04:52:00|13749.38|13629.38|13749.91|13629.91|13750.29|13630.29|13749.38|13629.38|10
1624942330000|2021-06-29 04:52:10|13749.87|13629.87|13750.8|13630.8|13750.8|13630.8|13749.5|13629.5|8
1624942340000|2021-06-29 04:52:20|13751.14|13631.14|13752.17|13632.17|13752.5|13632.5|13751.14|13631.14|9
1624942350000|2021-06-29 04:52:30|13752.22|13632.22|13751.13|13631.13|13752.22|13632.22|13751.13|13631.13|10
1624942360000|2021-06-29 04:52:40|13750.95|13630.95|13749.89|13629.89|13750.95|13630.95|13749.88|13629.88|10
1624942370000|2021-06-29 04:52:50|13750.08|13630.08|13751.91|13631.91|13751.91|13631.91|13750.08|13630.08|10
1624942380000|2021-06-29 04:53:00|13751.48|13631.48|13752.93|13632.93|13752.93|13632.93|13751.41|13631.41|9
1624942390000|2021-06-29 04:53:10|13752.96|13632.96|13757.64|13637.64|13757.64|13637.64|13752.96|13632.96|10
1624942400000|2021-06-29 04:53:20|13758.44|13638.44|13759.25|13639.25|13759.58|13639.58|13758.44|13638.44|6
1624942410000|2021-06-29 04:53:30|13759.51|13639.51|13760.27|13640.27|13760.27|13640.27|13759.51|13639.51|9
1624942420000|2021-06-29 04:53:40|13760.23|13640.23|13760.72|13640.72|13761.22|13641.22|13759.87|13639.87|10
1624942430000|2021-06-29 04:53:50|13760.58|13640.58|13759.44|13639.44|13760.58|13640.58|13759.28|13639.28|10
1624942440000|2021-06-29 04:54:00|13759.02|13639.02|13759.41|13639.41|13759.49|13639.49|13759.02|13639.02|9
1624942450000|2021-06-29 04:54:10|13759.82|13639.82|13763.1|13643.1|13763.15|13643.15|13759.82|13639.82|10
1624942460000|2021-06-29 04:54:20|13763.17|13643.17|13763.75|13643.75|13763.84|13643.84|13763.04|13643.04|10
1624942470000|2021-06-29 04:54:30|13763.89|13643.89|13763.09|13643.09|13764.3|13644.3|13763.09|13643.09|9
1624942480000|2021-06-29 04:54:40|13762.91|13642.91|13762.84|13642.84|13763.07|13643.07|13762.77|13642.77|10
1624942490000|2021-06-29 04:54:50|13762.69|13642.69|13763.09|13643.09|13763.11|13643.11|13762.69|13642.69|6
1624942500000|2021-06-29 04:55:00|13763.14|13643.14|13760.73|13640.73|13763.14|13643.14|13760.73|13640.73|10
1624942510000|2021-06-29 04:55:10|13761.4|13641.4|13764.94|13644.94|13764.94|13644.94|13761.4|13641.4|10
1624942520000|2021-06-29 04:55:20|13764.97|13644.97|13765.96|13645.96|13766.46|13646.46|13764.97|13644.97|9
1624942530000|2021-06-29 04:55:30|13766.09|13646.09|13766.28|13646.28|13766.43|13646.43|13765.1|13645.1|10
1624942540000|2021-06-29 04:55:40|13766.29|13646.29|13765.59|13645.59|13766.29|13646.29|13765.19|13645.19|9
1624942550000|2021-06-29 04:55:50|13765.58|13645.58|13765.94|13645.94|13765.94|13645.94|13765.44|13645.44|8
1624942560000|2021-06-29 04:56:00|13765.76|13645.76|13764.94|13644.94|13765.76|13645.76|13764.94|13644.94|8
1624942570000|2021-06-29 04:56:10|13764.59|13644.59|13762.58|13642.58|13764.59|13644.59|13762.58|13642.58|9
1624942580000|2021-06-29 04:56:20|13762.63|13642.63|13760.07|13640.07|13762.63|13642.63|13760.07|13640.07|8
1624942590000|2021-06-29 04:56:30|13759.81|13639.81|13758.99|13638.99|13759.81|13639.81|13758.99|13638.99|10
1624942600000|2021-06-29 04:56:40|13758.97|13638.97|13758.66|13638.66|13758.97|13638.97|13757.43|13637.43|10
1624942610000|2021-06-29 04:56:50|13758.7|13638.7|13763.14|13643.14|13763.47|13643.47|13758.7|13638.7|10
1624942620000|2021-06-29 04:57:00|13763.09|13643.09|13763.16|13643.16|13763.89|13643.89|13763.09|13643.09|10
1624942630000|2021-06-29 04:57:10|13762.99|13642.99|13761.33|13641.33|13763.15|13643.15|13761.33|13641.33|10
1624942640000|2021-06-29 04:57:20|13761.62|13641.62|13760.75|13640.75|13761.62|13641.62|13760.08|13640.08|10
1624942650000|2021-06-29 04:57:30|13760.98|13640.98|13761.04|13641.04|13761.14|13641.14|13760.5|13640.5|8
1624942660000|2021-06-29 04:57:40|13761.28|13641.28|13761.01|13641.01|13761.6|13641.6|13761.01|13641.01|8
1624942670000|2021-06-29 04:57:50|13760.72|13640.72|13761.31|13641.31|13761.48|13641.48|13760.72|13640.72|7
1624942680000|2021-06-29 04:58:00|13761.3|13641.3|13760.02|13640.02|13761.3|13641.3|13760.02|13640.02|9
1624942690000|2021-06-29 04:58:10|13760.3|13640.3|13757.49|13637.49|13760.3|13640.3|13757.49|13637.49|10
1624942700000|2021-06-29 04:58:20|13757.77|13637.77|13759.39|13639.39|13759.39|13639.39|13757.7|13637.7|10
1624942710000|2021-06-29 04:58:30|13759.51|13639.51|13759.71|13639.71|13760.36|13640.36|13759.51|13639.51|9
1624942720000|2021-06-29 04:58:40|13759.74|13639.74|13759.61|13639.61|13759.74|13639.74|13759.32|13639.32|8
1624942730000|2021-06-29 04:58:50|13759.72|13639.72|13758.69|13638.69|13759.9|13639.9|13758.69|13638.69|9
1624942740000|2021-06-29 04:59:00|13758.71|13638.71|13756.32|13636.32|13758.71|13638.71|13756.32|13636.32|9
1624942750000|2021-06-29 04:59:10|13756.34|13636.34|13755.57|13635.57|13756.34|13636.34|13755.57|13635.57|9
1624942760000|2021-06-29 04:59:20|13755.13|13635.13|13753.62|13633.62|13755.13|13635.13|13753.49|13633.49|9
1624942770000|2021-06-29 04:59:30|13753.43|13633.43|13752.09|13632.09|13753.43|13633.43|13751.75|13631.75|8
1624942780000|2021-06-29 04:59:40|13752.02|13632.02|13751.41|13631.41|13752.3|13632.3|13751.41|13631.41|10
1624942790000|2021-06-29 04:59:50|13751.35|13631.35|13751.18|13631.18|13751.38|13631.38|13750.93|13630.93|10
1624942800000|2021-06-29 05:00:00|13750.98|13630.98|13754.59|13634.59|13754.59|13634.59|13750.77|13630.77|10
1624942810000|2021-06-29 05:00:10|13754.86|13634.86|13756.94|13636.94|13757.15|13637.15|13754.86|13634.86|10
1624942820000|2021-06-29 05:00:20|13756.91|13636.91|13756.31|13636.31|13757.57|13637.57|13756.31|13636.31|10
1624942830000|2021-06-29 05:00:30|13756.43|13636.43|13754.56|13634.56|13756.43|13636.43|13754.56|13634.56|9
1624942840000|2021-06-29 05:00:40|13754.85|13634.85|13752.86|13632.86|13754.85|13634.85|13752.86|13632.86|9
1624942850000|2021-06-29 05:00:50|13752.93|13632.93|13750.81|13630.81|13752.93|13632.93|13750.81|13630.81|10
1624942860000|2021-06-29 05:01:00|13750.8|13630.8|13750.39|13630.39|13751.15|13631.15|13750.31|13630.31|9
1624942870000|2021-06-29 05:01:10|13750.48|13630.48|13749.31|13629.31|13750.48|13630.48|13749.26|13629.26|9
1624942880000|2021-06-29 05:01:20|13748.61|13628.61|13748.81|13628.81|13749.17|13629.17|13748.38|13628.38|10
1624942890000|2021-06-29 05:01:30|13748.77|13628.77|13750.4|13630.4|13750.4|13630.4|13748.77|13628.77|9
1624942900000|2021-06-29 05:01:40|13750.28|13630.28|13752.26|13632.26|13752.26|13632.26|13750.28|13630.28|10
1624942910000|2021-06-29 05:01:50|13752.66|13632.66|13754.94|13634.94|13754.94|13634.94|13752.66|13632.66|9
1624942920000|2021-06-29 05:02:00|13755.87|13635.87|13758.64|13638.64|13758.64|13638.64|13755.87|13635.87|10
1624942930000|2021-06-29 05:02:10|13758.92|13638.92|13762.49|13642.49|13762.49|13642.49|13758.35|13638.35|10
1624942940000|2021-06-29 05:02:20|13762.82|13642.82|13765.25|13645.25|13765.25|13645.25|13762.82|13642.82|10
1624942950000|2021-06-29 05:02:30|13766.5|13646.5|13770.05|13650.05|13770.05|13650.05|13766.5|13646.5|10
1624942960000|2021-06-29 05:02:40|13769.94|13649.94|13771.42|13651.42|13771.42|13651.42|13769.94|13649.94|10
1624942970000|2021-06-29 05:02:50|13771.43|13651.43|13772.57|13652.57|13772.7|13652.7|13771.02|13651.02|10
1624942980000|2021-06-29 05:03:00|13773.25|13653.25|13775.61|13655.61|13775.61|13655.61|13773.25|13653.25|10
1624942990000|2021-06-29 05:03:10|13775.42|13655.42|13776.06|13656.06|13777.24|13657.24|13775.42|13655.42|10
1624943000000|2021-06-29 05:03:20|13776.02|13656.02|13776.36|13656.36|13776.36|13656.36|13775.88|13655.88|7
1624943010000|2021-06-29 05:03:30|13776.32|13656.32|13773.5|13653.5|13776.37|13656.37|13773.5|13653.5|9
1624943020000|2021-06-29 05:03:40|13773.15|13653.15|13770.68|13650.68|13773.15|13653.15|13770.49|13650.49|9
1624943030000|2021-06-29 05:03:50|13770.56|13650.56|13769.96|13649.96|13770.56|13650.56|13769.96|13649.96|10
1624943040000|2021-06-29 05:04:00|13769.51|13649.51|13767|13647|13769.51|13649.51|13767|13647|9
1624943050000|2021-06-29 05:04:10|13766.96|13646.96|13766.73|13646.73|13767.57|13647.57|13766.67|13646.67|9
1624943060000|2021-06-29 05:04:20|13765.91|13645.91|13765.68|13645.68|13765.91|13645.91|13765.36|13645.36|9
1624943070000|2021-06-29 05:04:30|13766|13646|13765.67|13645.67|13766|13646|13765.24|13645.24|9
1624943080000|2021-06-29 05:04:40|13765.45|13645.45|13767.57|13647.57|13767.57|13647.57|13765.45|13645.45|10
1624943090000|2021-06-29 05:04:50|13767.73|13647.73|13769.05|13649.05|13769.05|13649.05|13767.73|13647.73|9
1624943100000|2021-06-29 05:05:00|13770.03|13650.03|13768.37|13648.37|13770.34|13650.34|13768.24|13648.24|8
1624943110000|2021-06-29 05:05:10|13768.38|13648.38|13766.07|13646.07|13768.39|13648.39|13766.07|13646.07|10
1624943120000|2021-06-29 05:05:20|13766.05|13646.05|13763.63|13643.63|13766.05|13646.05|13763.63|13643.63|9
1624943130000|2021-06-29 05:05:30|13763.67|13643.67|13761.47|13641.47|13763.67|13643.67|13761.17|13641.17|10
1624943140000|2021-06-29 05:05:40|13761.6|13641.6|13758.33|13638.33|13762.04|13642.04|13758.33|13638.33|10
1624943150000|2021-06-29 05:05:50|13759.14|13639.14|13757.06|13637.06|13759.14|13639.14|13757.06|13637.06|8
1624943160000|2021-06-29 05:06:00|13757.12|13637.12|13754.9|13634.9|13757.3|13637.3|13754.85|13634.85|9
1624943170000|2021-06-29 05:06:10|13754.68|13634.68|13757.41|13637.41|13757.41|13637.41|13754.42|13634.42|8
1624943180000|2021-06-29 05:06:20|13756.4|13636.4|13754.42|13634.42|13756.96|13636.96|13754.42|13634.42|9
1624943190000|2021-06-29 05:06:30|13754.33|13634.33|13753.09|13633.09|13754.33|13634.33|13752.63|13632.63|10
1624943200000|2021-06-29 05:06:40|13751.65|13631.65|13751.6|13631.6|13751.65|13631.65|13751.31|13631.31|10
1624943210000|2021-06-29 05:06:50|13751.23|13631.23|13752.67|13632.67|13752.67|13632.67|13751.23|13631.23|10
1624943220000|2021-06-29 05:07:00|13752.73|13632.73|13751.23|13631.23|13752.86|13632.86|13751.23|13631.23|10
1624943230000|2021-06-29 05:07:10|13751.05|13631.05|13746.24|13626.24|13751.05|13631.05|13746.24|13626.24|10
1624943240000|2021-06-29 05:07:20|13746.19|13626.19|13744.56|13624.56|13746.19|13626.19|13744.51|13624.51|10
1624943250000|2021-06-29 05:07:30|13742.28|13622.28|13736.59|13616.59|13742.28|13622.28|13736.59|13616.59|10
1624943260000|2021-06-29 05:07:40|13736.43|13616.43|13731.38|13611.38|13736.43|13616.43|13731.38|13611.38|9
1624943270000|2021-06-29 05:07:50|13731.34|13611.34|13724.71|13604.71|13731.34|13611.34|13724.71|13604.71|10
1624943280000|2021-06-29 05:08:00|13725.69|13605.69|13722.91|13602.91|13725.69|13605.69|13722.91|13602.91|9
1624943290000|2021-06-29 05:08:10|13721.47|13601.47|13718.63|13598.63|13721.47|13601.47|13718.31|13598.31|9
1624943300000|2021-06-29 05:08:20|13718.76|13598.76|13721|13601|13721|13601|13718.76|13598.76|10
1624943310000|2021-06-29 05:08:30|13721.32|13601.32|13719.05|13599.05|13721.65|13601.65|13719.05|13599.05|8
1624943320000|2021-06-29 05:08:40|13718.8|13598.8|13716.52|13596.52|13718.82|13598.82|13716.52|13596.52|10
1624943330000|2021-06-29 05:08:50|13716.55|13596.55|13716.78|13596.78|13716.78|13596.78|13715.96|13595.96|9
1624943340000|2021-06-29 05:09:00|13716.89|13596.89|13718.31|13598.31|13718.31|13598.31|13716.89|13596.89|10
1624943350000|2021-06-29 05:09:10|13718.42|13598.42|13717.19|13597.19|13718.45|13598.45|13717.19|13597.19|8
1624943360000|2021-06-29 05:09:20|13716.84|13596.84|13716.97|13596.97|13716.99|13596.99|13716.41|13596.41|9
1624943370000|2021-06-29 05:09:30|13716.65|13596.65|13711.59|13591.59|13716.91|13596.91|13711.59|13591.59|10
1624943380000|2021-06-29 05:09:40|13710.94|13590.94|13711.06|13591.06|13711.06|13591.06|13709.99|13589.99|9
1624943390000|2021-06-29 05:09:50|13711.47|13591.47|13713.29|13593.29|13713.29|13593.29|13711.47|13591.47|10
1624943400000|2021-06-29 05:10:00|13714.12|13594.12|13717.27|13597.27|13717.27|13597.27|13714.12|13594.12|9
1624943410000|2021-06-29 05:10:10|13717.35|13597.35|13716.2|13596.2|13717.88|13597.88|13716.2|13596.2|9
1624943420000|2021-06-29 05:10:20|13715.27|13595.27|13712.01|13592.01|13715.27|13595.27|13712.01|13592.01|9
1624943430000|2021-06-29 05:10:30|13711.71|13591.71|13709.06|13589.06|13711.71|13591.71|13709.06|13589.06|9
1624943440000|2021-06-29 05:10:40|13709.14|13589.14|13709.42|13589.42|13709.81|13589.81|13708.91|13588.91|10
1624943450000|2021-06-29 05:10:50|13708.61|13588.61|13705.7|13585.7|13708.61|13588.61|13705.43|13585.43|10
1624943460000|2021-06-29 05:11:00|13705.49|13585.49|13697.03|13577.03|13705.49|13585.49|13696.79|13576.79|9
1624943470000|2021-06-29 05:11:10|13696.8|13576.8|13695.58|13575.58|13696.8|13576.8|13695.07|13575.07|8
1624943480000|2021-06-29 05:11:20|13695.53|13575.53|13695.91|13575.91|13696.38|13576.38|13695.45|13575.45|9
1624943490000|2021-06-29 05:11:30|13697.05|13577.05|13694.27|13574.27|13697.54|13577.54|13694.27|13574.27|9
1624943500000|2021-06-29 05:11:40|13693.76|13573.76|13688.12|13568.12|13693.76|13573.76|13687.75|13567.75|10
1624943510000|2021-06-29 05:11:50|13688.36|13568.36|13684.83|13564.83|13688.36|13568.36|13684.42|13564.42|10
1624943520000|2021-06-29 05:12:00|13683.66|13563.66|13681.26|13561.26|13683.66|13563.66|13681.26|13561.26|10
1624943530000|2021-06-29 05:12:10|13681.08|13561.08|13680.52|13560.52|13681.08|13561.08|13680.41|13560.41|9
1624943540000|2021-06-29 05:12:20|13680.66|13560.66|13679.78|13559.78|13680.66|13560.66|13679.78|13559.78|8
1624943550000|2021-06-29 05:12:30|13679.75|13559.75|13679.37|13559.37|13680.05|13560.05|13679.36|13559.36|10
1624943560000|2021-06-29 05:12:40|13679.35|13559.35|13679.31|13559.31|13679.43|13559.43|13679.28|13559.28|8
1624943570000|2021-06-29 05:12:50|13679.12|13559.12|13678.16|13558.16|13679.86|13559.86|13678.16|13558.16|10
1624943580000|2021-06-29 05:13:00|13678.19|13558.19|13678.5|13558.5|13678.55|13558.55|13677.95|13557.95|8
1624943590000|2021-06-29 05:13:10|13678.73|13558.73|13682.71|13562.71|13682.71|13562.71|13678.73|13558.73|8
1624943600000|2021-06-29 05:13:20|13683.17|13563.17|13684.45|13564.45|13684.45|13564.45|13683.17|13563.17|9
1624943610000|2021-06-29 05:13:30|13684.5|13564.5|13683.38|13563.38|13684.5|13564.5|13683.34|13563.34|9
1624943620000|2021-06-29 05:13:40|13683.03|13563.03|13679.73|13559.73|13683.03|13563.03|13679.73|13559.73|8
1624943630000|2021-06-29 05:13:50|13679.04|13559.04|13673.87|13553.87|13679.04|13559.04|13673.87|13553.87|10
1624943640000|2021-06-29 05:14:00|13674.02|13554.02|13672.71|13552.71|13674.02|13554.02|13671.94|13551.94|9
1624943650000|2021-06-29 05:14:10|13672.77|13552.77|13672.99|13552.99|13673.22|13553.22|13672.77|13552.77|9
1624943660000|2021-06-29 05:14:20|13673.08|13553.08|13673.52|13553.52|13673.52|13553.52|13672.39|13552.39|8
1624943670000|2021-06-29 05:14:30|13673.49|13553.49|13674.24|13554.24|13674.32|13554.32|13673.44|13553.44|7
1624943680000|2021-06-29 05:14:40|13674.18|13554.18|13673.92|13553.92|13674.63|13554.63|13673.92|13553.92|10
1624943690000|2021-06-29 05:14:50|13673.84|13553.84|13673.95|13553.95|13674.66|13554.66|13673.84|13553.84|9
1624943700000|2021-06-29 05:15:00|13674.57|13554.57|13675.14|13555.14|13675.16|13555.16|13674.57|13554.57|8
1624943710000|2021-06-29 05:15:10|13675.15|13555.15|13673.65|13553.65|13675.33|13555.33|13673.65|13553.65|10
1624943720000|2021-06-29 05:15:20|13672.13|13552.13|13672.24|13552.24|13672.4|13552.4|13672.13|13552.13|9
1624943730000|2021-06-29 05:15:30|13672.23|13552.23|13671.98|13551.98|13672.52|13552.52|13671.98|13551.98|9
1624943740000|2021-06-29 05:15:40|13672.08|13552.08|13671.46|13551.46|13672.08|13552.08|13671.46|13551.46|5
1624943750000|2021-06-29 05:15:50|13671.48|13551.48|13672.63|13552.63|13673.2|13553.2|13671.48|13551.48|9
1624943760000|2021-06-29 05:16:00|13672.59|13552.59|13673.82|13553.82|13673.82|13553.82|13672.59|13552.59|10
1624943770000|2021-06-29 05:16:10|13673.87|13553.87|13675.4|13555.4|13675.4|13555.4|13673.87|13553.87|10
1624943780000|2021-06-29 05:16:20|13675.5|13555.5|13675.78|13555.78|13676.18|13556.18|13675.44|13555.44|9
1624943790000|2021-06-29 05:16:30|13676.8|13556.8|13678.41|13558.41|13678.41|13558.41|13676.79|13556.79|10
1624943800000|2021-06-29 05:16:40|13678.49|13558.49|13678.43|13558.43|13678.98|13558.98|13678.43|13558.43|7
1624943810000|2021-06-29 05:16:50|13679.02|13559.02|13679.04|13559.04|13679.19|13559.19|13678.89|13558.89|8
1624943820000|2021-06-29 05:17:00|13679.05|13559.05|13680.44|13560.44|13681.18|13561.18|13679.04|13559.04|9
1624943830000|2021-06-29 05:17:10|13680.62|13560.62|13678.06|13558.06|13680.62|13560.62|13678.06|13558.06|9
1624943840000|2021-06-29 05:17:20|13677.69|13557.69|13676.25|13556.25|13677.69|13557.69|13676.17|13556.17|10
1624943850000|2021-06-29 05:17:30|13676.08|13556.08|13677.41|13557.41|13677.54|13557.54|13676.02|13556.02|10
1624943860000|2021-06-29 05:17:40|13677.82|13557.82|13677.21|13557.21|13677.82|13557.82|13676.9|13556.9|10
1624943870000|2021-06-29 05:17:50|13677.78|13557.78|13676.67|13556.67|13678.13|13558.13|13676.66|13556.66|8
1624943880000|2021-06-29 05:18:00|13676.8|13556.8|13677.2|13557.2|13677.2|13557.2|13676.64|13556.64|7
1624943890000|2021-06-29 05:18:10|13677.6|13557.6|13675.61|13555.61|13677.6|13557.6|13675.61|13555.61|9
1624943900000|2021-06-29 05:18:20|13675.16|13555.16|13674.65|13554.65|13675.16|13555.16|13674.65|13554.65|10
1624943910000|2021-06-29 05:18:30|13675.05|13555.05|13675.8|13555.8|13676.36|13556.36|13675.05|13555.05|9
1624943920000|2021-06-29 05:18:40|13676.72|13556.72|13677.53|13557.53|13677.53|13557.53|13676.72|13556.72|9
1624943930000|2021-06-29 05:18:50|13677.65|13557.65|13677.96|13557.96|13677.96|13557.96|13677.49|13557.49|6
1624943940000|2021-06-29 05:19:00|13677.89|13557.89|13678.33|13558.33|13678.33|13558.33|13677.89|13557.89|4
1624943950000|2021-06-29 05:19:10|13678.5|13558.5|13679.35|13559.35|13679.91|13559.91|13678.5|13558.5|8
1624943960000|2021-06-29 05:19:20|13680.24|13560.24|13678.75|13558.75|13680.24|13560.24|13678.72|13558.72|10
1624943970000|2021-06-29 05:19:30|13678.77|13558.77|13678.74|13558.74|13678.8|13558.8|13678.45|13558.45|10
1624943980000|2021-06-29 05:19:40|13678.81|13558.81|13679.01|13559.01|13679.07|13559.07|13678.81|13558.81|10
1624943990000|2021-06-29 05:19:50|13679.22|13559.22|13682.1|13562.1|13682.1|13562.1|13679.22|13559.22|9
1624944000000|2021-06-29 05:20:00|13682.56|13562.56|13683.46|13563.46|13683.46|13563.46|13682.56|13562.56|8
1624944010000|2021-06-29 05:20:10|13683.32|13563.32|13683.37|13563.37|13684.15|13564.15|13683.31|13563.31|9
1624944020000|2021-06-29 05:20:20|13683.98|13563.98|13684.82|13564.82|13684.83|13564.83|13683.98|13563.98|9
1624944030000|2021-06-29 05:20:30|13684.57|13564.57|13684.33|13564.33|13684.57|13564.57|13683.69|13563.69|9
1624944040000|2021-06-29 05:20:40|13684.32|13564.32|13684.07|13564.07|13684.33|13564.33|13683.56|13563.56|10
1624944050000|2021-06-29 05:20:50|13684.09|13564.09|13684.39|13564.39|13684.39|13564.39|13683.8|13563.8|10
1624944060000|2021-06-29 05:21:00|13684.38|13564.38|13686.76|13566.76|13686.76|13566.76|13684.37|13564.37|9
1624944070000|2021-06-29 05:21:10|13686.8|13566.8|13690.1|13570.1|13690.1|13570.1|13686.8|13566.8|9
1624944080000|2021-06-29 05:21:20|13689.94|13569.94|13691.14|13571.14|13691.81|13571.81|13689.94|13569.94|9
1624944090000|2021-06-29 05:21:30|13691.31|13571.31|13691.6|13571.6|13692.36|13572.36|13691.31|13571.31|10
1624944100000|2021-06-29 05:21:40|13691.19|13571.19|13690.54|13570.54|13691.24|13571.24|13690.54|13570.54|8
1624944110000|2021-06-29 05:21:50|13690.45|13570.45|13688.71|13568.71|13690.45|13570.45|13688.71|13568.71|10
1624944120000|2021-06-29 05:22:00|13688.57|13568.57|13684.88|13564.88|13688.57|13568.57|13684.88|13564.88|10
1624944130000|2021-06-29 05:22:10|13684.81|13564.81|13682.41|13562.41|13684.81|13564.81|13682.41|13562.41|9
1624944140000|2021-06-29 05:22:20|13682.43|13562.43|13681.21|13561.21|13682.43|13562.43|13681.21|13561.21|9
1624944150000|2021-06-29 05:22:30|13680.54|13560.54|13678.83|13558.83|13680.54|13560.54|13678.73|13558.73|8
1624944160000|2021-06-29 05:22:40|13679.05|13559.05|13680.17|13560.17|13680.17|13560.17|13679.05|13559.05|10
1624944170000|2021-06-29 05:22:50|13679.24|13559.24|13678.68|13558.68|13679.34|13559.34|13678.44|13558.44|10
1624944180000|2021-06-29 05:23:00|13678.82|13558.82|13678.88|13558.88|13679.34|13559.34|13678.48|13558.48|9
1624944190000|2021-06-29 05:23:10|13678.72|13558.72|13676.04|13556.04|13678.72|13558.72|13676.04|13556.04|9
1624944200000|2021-06-29 05:23:20|13676.28|13556.28|13675.88|13555.88|13676.28|13556.28|13675.42|13555.42|9
1624944210000|2021-06-29 05:23:30|13675.53|13555.53|13673.34|13553.34|13675.53|13555.53|13673.34|13553.34|6
1624944220000|2021-06-29 05:23:40|13672.56|13552.56|13669.08|13549.08|13672.56|13552.56|13668.98|13548.98|10
1624944230000|2021-06-29 05:23:50|13669.02|13549.02|13669.09|13549.09|13669.09|13549.09|13668.53|13548.53|10
1624944240000|2021-06-29 05:24:00|13669.53|13549.53|13669|13549|13669.53|13549.53|13668.71|13548.71|8
1624944250000|2021-06-29 05:24:10|13668.84|13548.84|13669.14|13549.14|13669.14|13549.14|13668.79|13548.79|9
1624944260000|2021-06-29 05:24:20|13669.07|13549.07|13670.07|13550.07|13670.27|13550.27|13669.07|13549.07|9
1624944270000|2021-06-29 05:24:30|13670.36|13550.36|13671.4|13551.4|13671.47|13551.47|13670.36|13550.36|9
1624944280000|2021-06-29 05:24:40|13671.35|13551.35|13671.49|13551.49|13671.69|13551.69|13671.06|13551.06|9
1624944290000|2021-06-29 05:24:50|13671.57|13551.57|13674.19|13554.19|13674.19|13554.19|13671.57|13551.57|10
1624944300000|2021-06-29 05:25:00|13674.22|13554.22|13675.23|13555.23|13675.65|13555.65|13674.22|13554.22|10
1624944310000|2021-06-29 05:25:10|13675.36|13555.36|13673.72|13553.72|13675.96|13555.96|13673.72|13553.72|10
1624944320000|2021-06-29 05:25:20|13673.7|13553.7|13672.1|13552.1|13673.7|13553.7|13672.1|13552.1|10
1624944330000|2021-06-29 05:25:30|13672.06|13552.06|13670.99|13550.99|13672.06|13552.06|13670.99|13550.99|8
1624944340000|2021-06-29 05:25:40|13669.7|13549.7|13664.72|13544.72|13669.7|13549.7|13664.72|13544.72|9
1624944350000|2021-06-29 05:25:50|13663.17|13543.17|13652.28|13532.28|13663.17|13543.17|13652.28|13532.28|10
1624944360000|2021-06-29 05:26:00|13652.17|13532.17|13653.23|13533.23|13653.23|13533.23|13651.39|13531.39|10
1624944370000|2021-06-29 05:26:10|13653.33|13533.33|13649.06|13529.06|13653.33|13533.33|13649.06|13529.06|10
1624944380000|2021-06-29 05:26:20|13649.74|13529.74|13649.15|13529.15|13649.99|13529.99|13649.1|13529.1|10
1624944390000|2021-06-29 05:26:30|13649.04|13529.04|13647.95|13527.95|13649.28|13529.28|13647.83|13527.83|9
1624944400000|2021-06-29 05:26:40|13647.59|13527.59|13650.67|13530.67|13650.67|13530.67|13647.59|13527.59|9
1624944410000|2021-06-29 05:26:50|13651.11|13531.11|13652.68|13532.68|13653.01|13533.01|13651.11|13531.11|9
1624944420000|2021-06-29 05:27:00|13653.21|13533.21|13653.43|13533.43|13653.48|13533.48|13653.17|13533.17|10
1624944430000|2021-06-29 05:27:10|13653.32|13533.32|13656.17|13536.17|13656.17|13536.17|13653.01|13533.01|10
1624944440000|2021-06-29 05:27:20|13656.59|13536.59|13657.96|13537.96|13657.96|13537.96|13656.59|13536.59|10
1624944450000|2021-06-29 05:27:30|13657.85|13537.85|13660.68|13540.68|13660.68|13540.68|13657.37|13537.37|8
1624944460000|2021-06-29 05:27:40|13660.66|13540.66|13662.81|13542.81|13662.81|13542.81|13660.66|13540.66|10
1624944470000|2021-06-29 05:27:50|13662.62|13542.62|13663.93|13543.93|13665.04|13545.04|13662.62|13542.62|10
1624944480000|2021-06-29 05:28:00|13663.77|13543.77|13662.29|13542.29|13663.77|13543.77|13662.03|13542.03|10
1624944490000|2021-06-29 05:28:10|13662.3|13542.3|13663.06|13543.06|13663.16|13543.16|13662.3|13542.3|10
1624944500000|2021-06-29 05:28:20|13662.53|13542.53|13665.11|13545.11|13665.11|13545.11|13662.53|13542.53|9
1624944510000|2021-06-29 05:28:30|13664.81|13544.81|13664.73|13544.73|13665.4|13545.4|13664.65|13544.65|9
1624944520000|2021-06-29 05:28:40|13664.76|13544.76|13668.52|13548.52|13668.52|13548.52|13664.74|13544.74|9
1624944530000|2021-06-29 05:28:50|13668.64|13548.64|13669.19|13549.19|13669.42|13549.42|13668.62|13548.62|8
1624944540000|2021-06-29 05:29:00|13669.38|13549.38|13669.38|13549.38|13669.79|13549.79|13668.97|13548.97|9
1624944550000|2021-06-29 05:29:10|13669.33|13549.33|13668.33|13548.33|13669.61|13549.61|13668.33|13548.33|9
1624944560000|2021-06-29 05:29:20|13668.13|13548.13|13667.21|13547.21|13668.32|13548.32|13667.21|13547.21|10
1624944570000|2021-06-29 05:29:30|13667.2|13547.2|13664.35|13544.35|13667.2|13547.2|13664.35|13544.35|9
1624944580000|2021-06-29 05:29:40|13663.94|13543.94|13664.24|13544.24|13664.24|13544.24|13663.45|13543.45|9
1624944590000|2021-06-29 05:29:50|13663.42|13543.42|13664.43|13544.43|13664.43|13544.43|13663.42|13543.42|7
1624944600000|2021-06-29 05:30:00|13664.75|13544.75|13664.08|13544.08|13665.1|13545.1|13663.94|13543.94|10
1624944610000|2021-06-29 05:30:10|13664.05|13544.05|13663.97|13543.97|13664.31|13544.31|13663.66|13543.66|9
1624944620000|2021-06-29 05:30:20|13663.99|13543.99|13661.05|13541.05|13663.99|13543.99|13661.05|13541.05|9
1624944630000|2021-06-29 05:30:30|13661.14|13541.14|13659.04|13539.04|13661.14|13541.14|13659.04|13539.04|9
1624944640000|2021-06-29 05:30:40|13658.93|13538.93|13657.17|13537.17|13658.93|13538.93|13657.17|13537.17|9
1624944650000|2021-06-29 05:30:50|13656.63|13536.63|13655.6|13535.6|13656.63|13536.63|13655.37|13535.37|9
1624944660000|2021-06-29 05:31:00|13657.07|13537.07|13660.59|13540.59|13660.59|13540.59|13657.07|13537.07|9
1624944670000|2021-06-29 05:31:10|13660.8|13540.8|13660.39|13540.39|13661.46|13541.46|13660.32|13540.32|9
1624944680000|2021-06-29 05:31:20|13660.42|13540.42|13658.24|13538.24|13660.42|13540.42|13658.24|13538.24|9
1624944690000|2021-06-29 05:31:30|13658.15|13538.15|13656.21|13536.21|13658.15|13538.15|13656.21|13536.21|9
1624944700000|2021-06-29 05:31:40|13656.23|13536.23|13654.43|13534.43|13656.23|13536.23|13654.43|13534.43|7
1624944710000|2021-06-29 05:31:50|13654.38|13534.38|13654.15|13534.15|13655|13535|13654.04|13534.04|8
1624944720000|2021-06-29 05:32:00|13654.34|13534.34|13655.23|13535.23|13655.28|13535.28|13654.34|13534.34|10
1624944730000|2021-06-29 05:32:10|13654.65|13534.65|13653.35|13533.35|13654.65|13534.65|13653.35|13533.35|8
1624944740000|2021-06-29 05:32:20|13653.09|13533.09|13652.11|13532.11|13653.09|13533.09|13652.11|13532.11|6
1624944750000|2021-06-29 05:32:30|13651.74|13531.74|13648.17|13528.17|13651.74|13531.74|13648.17|13528.17|9
1624944760000|2021-06-29 05:32:40|13648.39|13528.39|13649.44|13529.44|13649.53|13529.53|13648.39|13528.39|8
1624944770000|2021-06-29 05:32:50|13649.43|13529.43|13649.63|13529.63|13649.63|13529.63|13649.28|13529.28|7
1624944780000|2021-06-29 05:33:00|13649.73|13529.73|13649.54|13529.54|13649.96|13529.96|13649.54|13529.54|8
1624944790000|2021-06-29 05:33:10|13649.59|13529.59|13648.39|13528.39|13649.59|13529.59|13648.39|13528.39|9
1624944800000|2021-06-29 05:33:20|13648.34|13528.34|13648.06|13528.06|13648.34|13528.34|13647.94|13527.94|8
1624944810000|2021-06-29 05:33:30|13647.87|13527.87|13647.91|13527.91|13648.16|13528.16|13647.08|13527.08|9
1624944820000|2021-06-29 05:33:40|13647.96|13527.96|13648.71|13528.71|13649|13529|13647.96|13527.96|8
1624944830000|2021-06-29 05:33:50|13648.77|13528.77|13642.14|13522.14|13648.77|13528.77|13642.14|13522.14|9
1624944840000|2021-06-29 05:34:00|13641.98|13521.98|13642.99|13522.99|13642.99|13522.99|13641.76|13521.76|10
1624944850000|2021-06-29 05:34:10|13643.23|13523.23|13645.59|13525.59|13645.59|13525.59|13643.23|13523.23|10
1624944860000|2021-06-29 05:34:20|13646.4|13526.4|13647.6|13527.6|13647.67|13527.67|13646.4|13526.4|8
1624944870000|2021-06-29 05:34:30|13647.39|13527.39|13646.43|13526.43|13647.39|13527.39|13646.31|13526.31|9
1624944880000|2021-06-29 05:34:40|13646.66|13526.66|13645.38|13525.38|13647.32|13527.32|13645.31|13525.31|9
1624944890000|2021-06-29 05:34:50|13644.99|13524.99|13646.53|13526.53|13646.53|13526.53|13644.99|13524.99|8
1624944900000|2021-06-29 05:35:00|13646.65|13526.65|13645.14|13525.14|13646.65|13526.65|13645.14|13525.14|8
1624944910000|2021-06-29 05:35:10|13645.72|13525.72|13646.7|13526.7|13646.81|13526.81|13645.71|13525.71|10
1624944920000|2021-06-29 05:35:20|13646.63|13526.63|13644.93|13524.93|13646.63|13526.63|13644.93|13524.93|9
1624944930000|2021-06-29 05:35:30|13643.62|13523.62|13643.95|13523.95|13643.97|13523.97|13642.62|13522.62|8
1624944940000|2021-06-29 05:35:40|13644.04|13524.04|13646.25|13526.25|13646.25|13526.25|13644|13524|7
1624944950000|2021-06-29 05:35:50|13646.73|13526.73|13646.81|13526.81|13647.24|13527.24|13646.64|13526.64|9
1624944960000|2021-06-29 05:36:00|13647.35|13527.35|13646.32|13526.32|13647.62|13527.62|13646.32|13526.32|10
1624944970000|2021-06-29 05:36:10|13646.22|13526.22|13645.21|13525.21|13646.22|13526.22|13645.21|13525.21|9
1624944980000|2021-06-29 05:36:20|13645.31|13525.31|13644.03|13524.03|13645.5|13525.5|13644.03|13524.03|10
1624944990000|2021-06-29 05:36:30|13643.96|13523.96|13645.23|13525.23|13645.54|13525.54|13643.96|13523.96|10
1624945000000|2021-06-29 05:36:40|13645.36|13525.36|13645.61|13525.61|13646.31|13526.31|13645.36|13525.36|10
1624945010000|2021-06-29 05:36:50|13645.16|13525.16|13644.47|13524.47|13645.22|13525.22|13644.1|13524.1|8
1624945020000|2021-06-29 05:37:00|13644.13|13524.13|13644.4|13524.4|13644.4|13524.4|13643.3|13523.3|8
1624945030000|2021-06-29 05:37:10|13644.42|13524.42|13641.32|13521.32|13644.44|13524.44|13641.32|13521.32|9
1624945040000|2021-06-29 05:37:20|13640.88|13520.88|13638.56|13518.56|13640.88|13520.88|13638.56|13518.56|8
1624945050000|2021-06-29 05:37:30|13638.17|13518.17|13634.11|13514.11|13638.17|13518.17|13634.11|13514.11|9
1624945060000|2021-06-29 05:37:40|13634.68|13514.68|13634.4|13514.4|13634.68|13514.68|13634.09|13514.09|9
1624945070000|2021-06-29 05:37:50|13633.96|13513.96|13632.46|13512.46|13633.96|13513.96|13632.32|13512.32|9
1624945080000|2021-06-29 05:38:00|13632.08|13512.08|13631.17|13511.17|13632.28|13512.28|13631.17|13511.17|9
1624945090000|2021-06-29 05:38:10|13630.87|13510.87|13631.63|13511.63|13631.65|13511.65|13630.77|13510.77|9
1624945100000|2021-06-29 05:38:20|13631.69|13511.69|13632.61|13512.61|13632.75|13512.75|13631.69|13511.69|8
1624945110000|2021-06-29 05:38:30|13632.41|13512.41|13632.01|13512.01|13632.41|13512.41|13631.11|13511.11|10
1624945120000|2021-06-29 05:38:40|13632.45|13512.45|13633.16|13513.16|13633.16|13513.16|13631.99|13511.99|10
1624945130000|2021-06-29 05:38:50|13633.34|13513.34|13633.53|13513.53|13633.73|13513.73|13633.17|13513.17|9
1624945140000|2021-06-29 05:39:00|13633.34|13513.34|13635.48|13515.48|13635.48|13515.48|13633.34|13513.34|9
1624945150000|2021-06-29 05:39:10|13638.27|13518.27|13641.08|13521.08|13641.08|13521.08|13638.27|13518.27|10
1624945160000|2021-06-29 05:39:20|13640.98|13520.98|13642.4|13522.4|13642.4|13522.4|13640.98|13520.98|9
1624945170000|2021-06-29 05:39:30|13642.42|13522.42|13642.05|13522.05|13642.62|13522.62|13642.05|13522.05|10
1624945180000|2021-06-29 05:39:40|13642.14|13522.14|13642.99|13522.99|13642.99|13522.99|13641.78|13521.78|8
1624945190000|2021-06-29 05:39:50|13643.37|13523.37|13645.32|13525.32|13645.32|13525.32|13643.37|13523.37|8
1624945200000|2021-06-29 05:40:00|13645.19|13525.19|13644.32|13524.32|13645.28|13525.28|13644|13524|9
1624945210000|2021-06-29 05:40:10|13644.54|13524.54|13645.19|13525.19|13645.19|13525.19|13644.34|13524.34|6
1624945220000|2021-06-29 05:40:20|13645.07|13525.07|13645.67|13525.67|13645.67|13525.67|13644.87|13524.87|10
1624945230000|2021-06-29 05:40:30|13645.78|13525.78|13646.88|13526.88|13647.23|13527.23|13645.54|13525.54|8
1624945240000|2021-06-29 05:40:40|13646.96|13526.96|13650.58|13530.58|13650.58|13530.58|13646.66|13526.66|8
1624945250000|2021-06-29 05:40:50|13651.15|13531.15|13652.08|13532.08|13652.08|13532.08|13650.85|13530.85|10
1624945260000|2021-06-29 05:41:00|13652.19|13532.19|13652.6|13532.6|13653.04|13533.04|13652.07|13532.07|9
1624945270000|2021-06-29 05:41:10|13653.05|13533.05|13651.52|13531.52|13653.05|13533.05|13651.52|13531.52|10
1624945280000|2021-06-29 05:41:20|13651.65|13531.65|13649.92|13529.92|13651.65|13531.65|13649.92|13529.92|6
1624945290000|2021-06-29 05:41:30|13649.69|13529.69|13649.49|13529.49|13650.19|13530.19|13649.49|13529.49|6
1624945300000|2021-06-29 05:41:40|13649.46|13529.46|13648.49|13528.49|13649.46|13529.46|13648.49|13528.49|9
1624945310000|2021-06-29 05:41:50|13648.44|13528.44|13648.69|13528.69|13648.79|13528.79|13648.41|13528.41|8
1624945320000|2021-06-29 05:42:00|13648.35|13528.35|13649.44|13529.44|13649.44|13529.44|13648.13|13528.13|9
1624945330000|2021-06-29 05:42:10|13649.75|13529.75|13650.44|13530.44|13650.57|13530.57|13649.75|13529.75|7
1624945340000|2021-06-29 05:42:20|13650.6|13530.6|13651.82|13531.82|13651.96|13531.96|13650.6|13530.6|8
1624945350000|2021-06-29 05:42:30|13652.03|13532.03|13652.29|13532.29|13652.3|13532.3|13651.97|13531.97|8
1624945360000|2021-06-29 05:42:40|13651.76|13531.76|13652.19|13532.19|13652.7|13532.7|13651.76|13531.76|7
1624945370000|2021-06-29 05:42:50|13653.11|13533.11|13652.3|13532.3|13653.11|13533.11|13652.3|13532.3|8
1624945380000|2021-06-29 05:43:00|13652.35|13532.35|13653.51|13533.51|13653.51|13533.51|13652.24|13532.24|6
1624945390000|2021-06-29 05:43:10|13653.81|13533.81|13652.71|13532.71|13654.28|13534.28|13652.71|13532.71|9
1624945400000|2021-06-29 05:43:20|13652.6|13532.6|13652.47|13532.47|13652.65|13532.65|13652.26|13532.26|9
1624945410000|2021-06-29 05:43:30|13654.43|13534.43|13655.31|13535.31|13655.55|13535.55|13654.43|13534.43|8
1624945420000|2021-06-29 05:43:40|13655.51|13535.51|13655.07|13535.07|13656.07|13536.07|13655.07|13535.07|10
1624945430000|2021-06-29 05:43:50|13655.26|13535.26|13654.6|13534.6|13655.26|13535.26|13654.6|13534.6|5
1624945440000|2021-06-29 05:44:00|13654.45|13534.45|13653.82|13533.82|13654.45|13534.45|13653.82|13533.82|9
1624945450000|2021-06-29 05:44:10|13653.81|13533.81|13653.75|13533.75|13654.09|13534.09|13653.75|13533.75|8
1624945460000|2021-06-29 05:44:20|13653.7|13533.7|13651.43|13531.43|13653.7|13533.7|13651.34|13531.34|9
1624945470000|2021-06-29 05:44:30|13651.23|13531.23|13649.9|13529.9|13651.23|13531.23|13649.83|13529.83|8
1624945480000|2021-06-29 05:44:40|13650.02|13530.02|13651|13531|13651|13531|13650.02|13530.02|10
1624945490000|2021-06-29 05:44:50|13650.99|13530.99|13651.99|13531.99|13651.99|13531.99|13650.99|13530.99|8
1624945500000|2021-06-29 05:45:00|13651.88|13531.88|13652.79|13532.79|13652.79|13532.79|13651.88|13531.88|8
1624945510000|2021-06-29 05:45:10|13652.81|13532.81|13653.9|13533.9|13653.9|13533.9|13652.81|13532.81|7
1624945520000|2021-06-29 05:45:20|13654.46|13534.46|13655.39|13535.39|13655.39|13535.39|13653.78|13533.78|10
1624945530000|2021-06-29 05:45:30|13655.21|13535.21|13661.43|13541.43|13661.43|13541.43|13655.21|13535.21|10
1624945540000|2021-06-29 05:45:40|13661.59|13541.59|13667.06|13547.06|13667.06|13547.06|13661.59|13541.59|10
1624945550000|2021-06-29 05:45:50|13667.11|13547.11|13668.84|13548.84|13669.82|13549.82|13667.11|13547.11|8
1624945560000|2021-06-29 05:46:00|13671.07|13551.07|13669.42|13549.42|13671.2|13551.2|13669.42|13549.42|8
1624945570000|2021-06-29 05:46:10|13669.54|13549.54|13668.71|13548.71|13669.54|13549.54|13668.39|13548.39|10
1624945580000|2021-06-29 05:46:20|13668.45|13548.45|13668.55|13548.55|13668.96|13548.96|13668.45|13548.45|10
1624945590000|2021-06-29 05:46:30|13669.41|13549.41|13669.59|13549.59|13669.68|13549.68|13669.31|13549.31|9
1624945600000|2021-06-29 05:46:40|13669.58|13549.58|13668.87|13548.87|13669.6|13549.6|13668.44|13548.44|7
1624945610000|2021-06-29 05:46:50|13668.27|13548.27|13667.88|13547.88|13668.27|13548.27|13667.55|13547.55|9
1624945620000|2021-06-29 05:47:00|13667.7|13547.7|13666.32|13546.32|13667.7|13547.7|13666.14|13546.14|8
1624945630000|2021-06-29 05:47:10|13667.29|13547.29|13667.4|13547.4|13668.73|13548.73|13667.25|13547.25|10
1624945640000|2021-06-29 05:47:20|13667.72|13547.72|13668.62|13548.62|13669.17|13549.17|13667.63|13547.63|10
1624945650000|2021-06-29 05:47:30|13668.49|13548.49|13670.42|13550.42|13670.42|13550.42|13668.49|13548.49|9
1624945660000|2021-06-29 05:47:40|13670.94|13550.94|13671.27|13551.27|13671.66|13551.66|13670.91|13550.91|10
1624945670000|2021-06-29 05:47:50|13670.82|13550.82|13669.89|13549.89|13671.2|13551.2|13669.89|13549.89|10
1624945680000|2021-06-29 05:48:00|13669.86|13549.86|13670.51|13550.51|13670.51|13550.51|13669.43|13549.43|9
1624945690000|2021-06-29 05:48:10|13670.59|13550.59|13670.42|13550.42|13670.59|13550.59|13670.26|13550.26|9
1624945700000|2021-06-29 05:48:20|13670.29|13550.29|13670.07|13550.07|13670.29|13550.29|13669.93|13549.93|7
1624945710000|2021-06-29 05:48:30|13670|13550|13669.9|13549.9|13670.12|13550.12|13669.85|13549.85|10
1624945720000|2021-06-29 05:48:40|13669.84|13549.84|13672|13552|13672|13552|13669.84|13549.84|9
1624945730000|2021-06-29 05:48:50|13672.02|13552.02|13673.65|13553.65|13673.65|13553.65|13672.02|13552.02|10
1624945740000|2021-06-29 05:49:00|13673.17|13553.17|13673.63|13553.63|13674.01|13554.01|13673.17|13553.17|10
1624945750000|2021-06-29 05:49:10|13673.61|13553.61|13673.25|13553.25|13673.61|13553.61|13673.25|13553.25|10
1624945760000|2021-06-29 05:49:20|13673.32|13553.32|13677.26|13557.26|13677.26|13557.26|13673.32|13553.32|9
1624945770000|2021-06-29 05:49:30|13677.34|13557.34|13677.52|13557.52|13677.64|13557.64|13677.16|13557.16|9
1624945780000|2021-06-29 05:49:40|13677.08|13557.08|13678.95|13558.95|13680.21|13560.21|13676.37|13556.37|9
1624945790000|2021-06-29 05:49:50|13678.97|13558.97|13681.2|13561.2|13681.2|13561.2|13678.97|13558.97|10
1624945800000|2021-06-29 05:50:00|13682.2|13562.2|13682.51|13562.51|13682.51|13562.51|13682.2|13562.2|9
1624945810000|2021-06-29 05:50:10|13682.58|13562.58|13682.4|13562.4|13682.93|13562.93|13682.4|13562.4|9
1624945820000|2021-06-29 05:50:20|13682.3|13562.3|13682.7|13562.7|13682.7|13562.7|13682|13562|10
1624945830000|2021-06-29 05:50:30|13682.84|13562.84|13684|13564|13684|13564|13682.84|13562.84|10
1624945840000|2021-06-29 05:50:40|13684.08|13564.08|13687.02|13567.02|13687.02|13567.02|13684.08|13564.08|10
1624945850000|2021-06-29 05:50:50|13687.99|13567.99|13689.86|13569.86|13689.86|13569.86|13687.98|13567.98|9
1624945860000|2021-06-29 05:51:00|13689.67|13569.67|13692.07|13572.07|13692.07|13572.07|13689.67|13569.67|10
1624945870000|2021-06-29 05:51:10|13692.13|13572.13|13692.22|13572.22|13692.22|13572.22|13691.96|13571.96|8
1624945880000|2021-06-29 05:51:20|13692.1|13572.1|13692.37|13572.37|13692.37|13572.37|13691.93|13571.93|9
1624945890000|2021-06-29 05:51:30|13692.38|13572.38|13691.52|13571.52|13692.38|13572.38|13691.52|13571.52|6
1624945900000|2021-06-29 05:51:40|13691.49|13571.49|13693.89|13573.89|13693.89|13573.89|13691.16|13571.16|8
1624945910000|2021-06-29 05:51:50|13694.36|13574.36|13696.19|13576.19|13696.19|13576.19|13694.36|13574.36|9
1624945920000|2021-06-29 05:52:00|13696.72|13576.72|13699.9|13579.9|13699.9|13579.9|13696.72|13576.72|10
1624945930000|2021-06-29 05:52:10|13701.5|13581.5|13703.49|13583.49|13703.49|13583.49|13701.5|13581.5|10
1624945940000|2021-06-29 05:52:20|13703.62|13583.62|13704.78|13584.78|13704.78|13584.78|13703.62|13583.62|9
1624945950000|2021-06-29 05:52:30|13705.46|13585.46|13704.91|13584.91|13705.52|13585.52|13704.91|13584.91|8
1624945960000|2021-06-29 05:52:40|13704.39|13584.39|13704.92|13584.92|13704.92|13584.92|13703.96|13583.96|8
1624945970000|2021-06-29 05:52:50|13705.64|13585.64|13704.69|13584.69|13705.98|13585.98|13704.69|13584.69|10
1624945980000|2021-06-29 05:53:00|13705.39|13585.39|13706.24|13586.24|13706.24|13586.24|13705.3|13585.3|9
1624945990000|2021-06-29 05:53:10|13706.28|13586.28|13708.98|13588.98|13708.98|13588.98|13706.06|13586.06|10
1624946000000|2021-06-29 05:53:20|13708.79|13588.79|13709.27|13589.27|13709.27|13589.27|13708.68|13588.68|10
1624946010000|2021-06-29 05:53:30|13709.03|13589.03|13708.84|13588.84|13709.1|13589.1|13708.5|13588.5|7
1624946020000|2021-06-29 05:53:40|13708.81|13588.81|13707.86|13587.86|13708.81|13588.81|13707.85|13587.85|9
1624946030000|2021-06-29 05:53:50|13707.76|13587.76|13710.29|13590.29|13710.75|13590.75|13707.76|13587.76|10
1624946040000|2021-06-29 05:54:00|13710.81|13590.81|13711.21|13591.21|13711.37|13591.37|13710.81|13590.81|9
1624946050000|2021-06-29 05:54:10|13711.19|13591.19|13711.14|13591.14|13711.23|13591.23|13710.77|13590.77|6
1624946060000|2021-06-29 05:54:20|13711.21|13591.21|13710.29|13590.29|13711.21|13591.21|13710.29|13590.29|8
1624946070000|2021-06-29 05:54:30|13710.21|13590.21|13707.75|13587.75|13710.46|13590.46|13707.75|13587.75|10
1624946080000|2021-06-29 05:54:40|13707.27|13587.27|13704.31|13584.31|13707.3|13587.3|13704.31|13584.31|10
1624946090000|2021-06-29 05:54:50|13703.81|13583.81|13701.35|13581.35|13703.81|13583.81|13700.81|13580.81|10
1624946100000|2021-06-29 05:55:00|13701.16|13581.16|13699.9|13579.9|13701.16|13581.16|13699.9|13579.9|7
1624946110000|2021-06-29 05:55:10|13700.27|13580.27|13697.83|13577.83|13700.27|13580.27|13697.7|13577.7|10
1624946120000|2021-06-29 05:55:20|13697.91|13577.91|13696.89|13576.89|13698.14|13578.14|13696.82|13576.82|10
1624946130000|2021-06-29 05:55:30|13697.18|13577.18|13698.45|13578.45|13698.45|13578.45|13697.18|13577.18|9
1624946140000|2021-06-29 05:55:40|13698.61|13578.61|13699.14|13579.14|13700.26|13580.26|13698.61|13578.61|9
1624946150000|2021-06-29 05:55:50|13699.06|13579.06|13696.6|13576.6|13699.06|13579.06|13696.6|13576.6|7
1624946160000|2021-06-29 05:56:00|13696.54|13576.54|13696.1|13576.1|13696.54|13576.54|13695.65|13575.65|9
1624946170000|2021-06-29 05:56:10|13696.13|13576.13|13693.13|13573.13|13696.13|13576.13|13693.13|13573.13|10
1624946180000|2021-06-29 05:56:20|13692.06|13572.06|13689.43|13569.43|13692.06|13572.06|13689.43|13569.43|9
1624946190000|2021-06-29 05:56:30|13689.46|13569.46|13687.32|13567.32|13689.46|13569.46|13687.05|13567.05|10
1624946200000|2021-06-29 05:56:40|13687.41|13567.41|13686.57|13566.57|13687.41|13567.41|13686.57|13566.57|9
1624946210000|2021-06-29 05:56:50|13686.81|13566.81|13686.56|13566.56|13686.81|13566.81|13686.52|13566.52|8
1624946220000|2021-06-29 05:57:00|13686.57|13566.57|13687.47|13567.47|13687.47|13567.47|13686.57|13566.57|8
1624946230000|2021-06-29 05:57:10|13687.56|13567.56|13689.05|13569.05|13689.05|13569.05|13687.51|13567.51|8
1624946240000|2021-06-29 05:57:20|13689.11|13569.11|13692.31|13572.31|13692.31|13572.31|13689.05|13569.05|10
1624946250000|2021-06-29 05:57:30|13692.35|13572.35|13697.5|13577.5|13697.5|13577.5|13692.35|13572.35|9
1624946260000|2021-06-29 05:57:40|13697.82|13577.82|13701.06|13581.06|13701.37|13581.37|13697.82|13577.82|9
1624946270000|2021-06-29 05:57:50|13701.27|13581.27|13701.78|13581.78|13701.86|13581.86|13700.98|13580.98|9
1624946280000|2021-06-29 05:58:00|13701.77|13581.77|13701.1|13581.1|13701.81|13581.81|13701.09|13581.09|10
1624946290000|2021-06-29 05:58:10|13700.7|13580.7|13700.12|13580.12|13701.21|13581.21|13700.06|13580.06|10
1624946300000|2021-06-29 05:58:20|13700.01|13580.01|13696.28|13576.28|13700.01|13580.01|13696.28|13576.28|8
1624946310000|2021-06-29 05:58:30|13696.13|13576.13|13696.7|13576.7|13696.71|13576.71|13696.03|13576.03|8
1624946320000|2021-06-29 05:58:40|13696.71|13576.71|13694.86|13574.86|13696.71|13576.71|13694.73|13574.73|9
1624946330000|2021-06-29 05:58:50|13695.72|13575.72|13698.68|13578.68|13698.68|13578.68|13695.72|13575.72|10
1624946340000|2021-06-29 05:59:00|13698.7|13578.7|13700.24|13580.24|13700.24|13580.24|13698.39|13578.39|8
1624946350000|2021-06-29 05:59:10|13700.25|13580.25|13701.33|13581.33|13701.33|13581.33|13700.22|13580.22|10
1624946360000|2021-06-29 05:59:20|13701.41|13581.41|13704.24|13584.24|13704.24|13584.24|13701.41|13581.41|9
1624946370000|2021-06-29 05:59:30|13704.42|13584.42|13705.55|13585.55|13705.55|13585.55|13704.42|13584.42|9
1624946380000|2021-06-29 05:59:40|13705.58|13585.58|13708.33|13588.33|13708.33|13588.33|13705.58|13585.58|9
1624946390000|2021-06-29 05:59:50|13708.91|13588.91|13710.86|13590.86|13711.11|13591.11|13708.91|13588.91|10
1624946400000|2021-06-29 06:00:00|13710.5|13590.5|13710.57|13590.57|13710.91|13590.91|13710.14|13590.14|7
1624946410000|2021-06-29 06:00:10|13710.68|13590.68|13713.84|13593.84|13713.84|13593.84|13710.68|13590.68|10
1624946420000|2021-06-29 06:00:20|13713.8|13593.8|13718.5|13598.5|13718.5|13598.5|13713.77|13593.77|10
1624946430000|2021-06-29 06:00:30|13718.01|13598.01|13717.35|13597.35|13718.01|13598.01|13717.16|13597.16|10
1624946440000|2021-06-29 06:00:40|13717.38|13597.38|13713.45|13593.45|13717.38|13597.38|13713.45|13593.45|10
1624946450000|2021-06-29 06:00:50|13713.23|13593.23|13712.11|13592.11|13713.23|13593.23|13711.78|13591.78|9
1624946460000|2021-06-29 06:01:00|13712.14|13592.14|13710.76|13590.76|13712.15|13592.15|13710.71|13590.71|10
1624946470000|2021-06-29 06:01:10|13710.65|13590.65|13707.7|13587.7|13710.65|13590.65|13707.39|13587.39|7
1624946480000|2021-06-29 06:01:20|13707.61|13587.61|13707.06|13587.06|13708.07|13588.07|13707.06|13587.06|9
1624946490000|2021-06-29 06:01:30|13706.79|13586.79|13706.89|13586.89|13707.22|13587.22|13706.51|13586.51|10
1624946500000|2021-06-29 06:01:40|13707.12|13587.12|13706.49|13586.49|13707.12|13587.12|13706.35|13586.35|9
1624946510000|2021-06-29 06:01:50|13706.51|13586.51|13705.31|13585.31|13706.74|13586.74|13705.31|13585.31|10
1624946520000|2021-06-29 06:02:00|13705.08|13585.08|13706.72|13586.72|13706.72|13586.72|13704.81|13584.81|10
1624946530000|2021-06-29 06:02:10|13706.92|13586.92|13706.76|13586.76|13707.84|13587.84|13706.76|13586.76|10
1624946540000|2021-06-29 06:02:20|13706.98|13586.98|13707.78|13587.78|13707.99|13587.99|13706.94|13586.94|10
1624946550000|2021-06-29 06:02:30|13708.11|13588.11|13707.85|13587.85|13708.44|13588.44|13707.65|13587.65|9
1624946560000|2021-06-29 06:02:40|13706.94|13586.94|13706.08|13586.08|13706.94|13586.94|13706.08|13586.08|10
1624946570000|2021-06-29 06:02:50|13705.46|13585.46|13705.09|13585.09|13705.63|13585.63|13704.93|13584.93|8
1624946580000|2021-06-29 06:03:00|13704.73|13584.73|13704.56|13584.56|13704.83|13584.83|13704.39|13584.39|7
1624946590000|2021-06-29 06:03:10|13704.37|13584.37|13704.56|13584.56|13704.68|13584.68|13704.37|13584.37|9
1624946600000|2021-06-29 06:03:20|13704.62|13584.62|13705.56|13585.56|13705.56|13585.56|13704.02|13584.02|9
1624946610000|2021-06-29 06:03:30|13705.53|13585.53|13705.52|13585.52|13705.9|13585.9|13705.16|13585.16|8
1624946620000|2021-06-29 06:03:40|13705.26|13585.26|13704.52|13584.52|13705.32|13585.32|13704.52|13584.52|10
1624946630000|2021-06-29 06:03:50|13704.3|13584.3|13703.72|13583.72|13704.33|13584.33|13703.72|13583.72|9
1624946640000|2021-06-29 06:04:00|13702.94|13582.94|13700.71|13580.71|13702.94|13582.94|13700.71|13580.71|9
1624946650000|2021-06-29 06:04:10|13699.74|13579.74|13700.35|13580.35|13700.35|13580.35|13699.36|13579.36|8
1624946660000|2021-06-29 06:04:20|13701.18|13581.18|13701.39|13581.39|13701.93|13581.93|13701.18|13581.18|9
1624946670000|2021-06-29 06:04:30|13700.69|13580.69|13698.53|13578.53|13700.69|13580.69|13698.29|13578.29|9
1624946680000|2021-06-29 06:04:40|13698.89|13578.89|13700.34|13580.34|13700.34|13580.34|13698.88|13578.88|9
1624946690000|2021-06-29 06:04:50|13700.46|13580.46|13700.63|13580.63|13700.96|13580.96|13699.82|13579.82|8
1624946700000|2021-06-29 06:05:00|13700.62|13580.62|13700.87|13580.87|13700.87|13580.87|13700.11|13580.11|10
1624946710000|2021-06-29 06:05:10|13701.35|13581.35|13702.45|13582.45|13702.45|13582.45|13701.21|13581.21|9
1624946720000|2021-06-29 06:05:20|13702.96|13582.96|13703.05|13583.05|13703.32|13583.32|13702.55|13582.55|10
1624946730000|2021-06-29 06:05:30|13702.96|13582.96|13702.17|13582.17|13703|13583|13701.96|13581.96|8
1624946740000|2021-06-29 06:05:40|13701.95|13581.95|13701.32|13581.32|13701.95|13581.95|13701.29|13581.29|10
1624946750000|2021-06-29 06:05:50|13701.27|13581.27|13701.09|13581.09|13701.59|13581.59|13701.09|13581.09|9
1624946760000|2021-06-29 06:06:00|13700.99|13580.99|13700.31|13580.31|13701.03|13581.03|13700.28|13580.28|8
1624946770000|2021-06-29 06:06:10|13700.07|13580.07|13699.57|13579.57|13700.43|13580.43|13699.36|13579.36|10
1624946780000|2021-06-29 06:06:20|13699.34|13579.34|13698.52|13578.52|13699.51|13579.51|13698.52|13578.52|10
1624946790000|2021-06-29 06:06:30|13698.43|13578.43|13697.74|13577.74|13698.43|13578.43|13697.74|13577.74|7
1624946800000|2021-06-29 06:06:40|13697.59|13577.59|13696.29|13576.29|13697.61|13577.61|13696.29|13576.29|8
1624946810000|2021-06-29 06:06:50|13695.54|13575.54|13694.26|13574.26|13695.7|13575.7|13694.26|13574.26|8
1624946820000|2021-06-29 06:07:00|13693.79|13573.79|13692.66|13572.66|13693.79|13573.79|13692.66|13572.66|10
1624946830000|2021-06-29 06:07:10|13692.56|13572.56|13690.97|13570.97|13693.03|13573.03|13690.35|13570.35|10
1624946840000|2021-06-29 06:07:20|13690.76|13570.76|13691.29|13571.29|13691.48|13571.48|13690.69|13570.69|9
1624946850000|2021-06-29 06:07:30|13691.3|13571.3|13690.6|13570.6|13691.3|13571.3|13690.6|13570.6|9
1624946860000|2021-06-29 06:07:40|13690.45|13570.45|13689.31|13569.31|13690.45|13570.45|13689.31|13569.31|8
1624946870000|2021-06-29 06:07:50|13689.23|13569.23|13685.82|13565.82|13689.35|13569.35|13685.82|13565.82|10
1624946880000|2021-06-29 06:08:00|13685.94|13565.94|13681.84|13561.84|13685.94|13565.94|13681.84|13561.84|10
1624946890000|2021-06-29 06:08:10|13681.7|13561.7|13682.68|13562.68|13682.71|13562.71|13681.53|13561.53|9
1624946900000|2021-06-29 06:08:20|13682.54|13562.54|13681.08|13561.08|13682.74|13562.74|13681.08|13561.08|8
1624946910000|2021-06-29 06:08:30|13680.28|13560.28|13679.74|13559.74|13680.28|13560.28|13679.7|13559.7|7
1624946920000|2021-06-29 06:08:40|13679.49|13559.49|13680.32|13560.32|13680.95|13560.95|13679.48|13559.48|10
1624946930000|2021-06-29 06:08:50|13680.47|13560.47|13678.7|13558.7|13680.47|13560.47|13678.65|13558.65|10
1624946940000|2021-06-29 06:09:00|13678.68|13558.68|13677.3|13557.3|13679.35|13559.35|13676.94|13556.94|10
1624946950000|2021-06-29 06:09:10|13678.25|13558.25|13678.93|13558.93|13679.29|13559.29|13678.1|13558.1|10
1624946960000|2021-06-29 06:09:20|13679.17|13559.17|13679.52|13559.52|13679.55|13559.55|13679.17|13559.17|9
1624946970000|2021-06-29 06:09:30|13679.49|13559.49|13679.81|13559.81|13680.16|13560.16|13679.15|13559.15|10
1624946980000|2021-06-29 06:09:40|13680.01|13560.01|13680.18|13560.18|13680.18|13560.18|13679.41|13559.41|10
1624946990000|2021-06-29 06:09:50|13680.62|13560.62|13682.38|13562.38|13682.38|13562.38|13680.62|13560.62|9
1624947000000|2021-06-29 06:10:00|13681.71|13561.71|13683.98|13563.98|13683.98|13563.98|13681.64|13561.64|10
1624947010000|2021-06-29 06:10:10|13684.48|13564.48|13689.1|13569.1|13689.1|13569.1|13684.48|13564.48|9
1624947020000|2021-06-29 06:10:20|13689.18|13569.18|13688.9|13568.9|13689.21|13569.21|13688.02|13568.02|9
1624947030000|2021-06-29 06:10:30|13688.95|13568.95|13690.96|13570.96|13691.06|13571.06|13688.95|13568.95|10
1624947040000|2021-06-29 06:10:40|13690.81|13570.81|13691.96|13571.96|13691.96|13571.96|13690.81|13570.81|10
1624947050000|2021-06-29 06:10:50|13692.34|13572.34|13692.81|13572.81|13693.12|13573.12|13692.34|13572.34|10
1624947060000|2021-06-29 06:11:00|13692.8|13572.8|13692.9|13572.9|13692.9|13572.9|13692.62|13572.62|10
1624947070000|2021-06-29 06:11:10|13692.89|13572.89|13694.42|13574.42|13694.81|13574.81|13692.89|13572.89|9
1624947080000|2021-06-29 06:11:20|13694.72|13574.72|13695.44|13575.44|13695.53|13575.53|13694.71|13574.71|9
1624947090000|2021-06-29 06:11:30|13695.31|13575.31|13696.16|13576.16|13696.16|13576.16|13695.31|13575.31|9
1624947100000|2021-06-29 06:11:40|13696.03|13576.03|13695.34|13575.34|13696.12|13576.12|13695.21|13575.21|10
1624947110000|2021-06-29 06:11:50|13694.47|13574.47|13694.14|13574.14|13694.47|13574.47|13693.97|13573.97|8
1624947120000|2021-06-29 06:12:00|13694.35|13574.35|13694.88|13574.88|13695|13575|13694.35|13574.35|8
1624947130000|2021-06-29 06:12:10|13695.02|13575.02|13692.75|13572.75|13695.02|13575.02|13692.75|13572.75|10
1624947140000|2021-06-29 06:12:20|13692.68|13572.68|13692.95|13572.95|13692.96|13572.96|13692.42|13572.42|9
1624947150000|2021-06-29 06:12:30|13693.05|13573.05|13692.71|13572.71|13693.4|13573.4|13692.71|13572.71|8
1624947160000|2021-06-29 06:12:40|13692.92|13572.92|13692.6|13572.6|13692.99|13572.99|13692.45|13572.45|9
1624947170000|2021-06-29 06:12:50|13692|13572|13691.23|13571.23|13692|13572|13691.16|13571.16|9
1624947180000|2021-06-29 06:13:00|13691.99|13571.99|13695.15|13575.15|13695.15|13575.15|13691.99|13571.99|10
1624947190000|2021-06-29 06:13:10|13693.74|13573.74|13696.04|13576.04|13696.05|13576.05|13693.74|13573.74|10
1624947200000|2021-06-29 06:13:20|13696.41|13576.41|13696.11|13576.11|13696.41|13576.41|13695.41|13575.41|9
1624947210000|2021-06-29 06:13:30|13696.14|13576.14|13695.97|13575.97|13696.34|13576.34|13695.67|13575.67|9
1624947220000|2021-06-29 06:13:40|13695.87|13575.87|13696.09|13576.09|13696.09|13576.09|13695.58|13575.58|10
1624947230000|2021-06-29 06:13:50|13696.12|13576.12|13696.57|13576.57|13696.57|13576.57|13695.85|13575.85|10
1624947240000|2021-06-29 06:14:00|13696.18|13576.18|13696.03|13576.03|13696.18|13576.18|13695.13|13575.13|8
1624947250000|2021-06-29 06:14:10|13696.24|13576.24|13697.69|13577.69|13697.75|13577.75|13696.24|13576.24|9
1624947260000|2021-06-29 06:14:20|13697.78|13577.78|13698.22|13578.22|13698.41|13578.41|13697.78|13577.78|7
1624947270000|2021-06-29 06:14:30|13698.4|13578.4|13698.54|13578.54|13698.59|13578.59|13698.36|13578.36|9
1624947280000|2021-06-29 06:14:40|13698.56|13578.56|13699.12|13579.12|13699.18|13579.18|13698.51|13578.51|10
1624947290000|2021-06-29 06:14:50|13698.89|13578.89|13697.71|13577.71|13698.89|13578.89|13697.69|13577.69|10
1624947300000|2021-06-29 06:15:00|13697.49|13577.49|13698.37|13578.37|13698.37|13578.37|13697.49|13577.49|7
1624947310000|2021-06-29 06:15:10|13698.53|13578.53|13700.63|13580.63|13700.72|13580.72|13698.53|13578.53|10
1624947320000|2021-06-29 06:15:20|13700.97|13580.97|13708.22|13588.22|13708.22|13588.22|13700.97|13580.97|9
1624947330000|2021-06-29 06:15:30|13709.23|13589.23|13713.54|13593.54|13713.54|13593.54|13709.23|13589.23|10
1624947340000|2021-06-29 06:15:40|13713.89|13593.89|13719.21|13599.21|13719.48|13599.48|13713.89|13593.89|10
1624947350000|2021-06-29 06:15:50|13719.01|13599.01|13720.7|13600.7|13720.7|13600.7|13718.82|13598.82|9
1624947360000|2021-06-29 06:16:00|13721.03|13601.03|13731.6|13611.6|13731.6|13611.6|13721.03|13601.03|9
1624947370000|2021-06-29 06:16:10|13732.27|13612.27|13734.81|13614.81|13737.21|13617.21|13732.27|13612.27|10
1624947380000|2021-06-29 06:16:20|13734.98|13614.98|13735.22|13615.22|13735.58|13615.58|13734.12|13614.12|10
1624947390000|2021-06-29 06:16:30|13735.25|13615.25|13735.12|13615.12|13736.69|13616.69|13735.12|13615.12|8
1624947400000|2021-06-29 06:16:40|13735.01|13615.01|13733.34|13613.34|13735.01|13615.01|13733.1|13613.1|10
1624947410000|2021-06-29 06:16:50|13733.42|13613.42|13737.24|13617.24|13737.24|13617.24|13733.42|13613.42|10
1624947420000|2021-06-29 06:17:00|13736.93|13616.93|13737.54|13617.54|13737.67|13617.67|13736.93|13616.93|10
1624947430000|2021-06-29 06:17:10|13737.67|13617.67|13740.37|13620.37|13740.37|13620.37|13737.67|13617.67|9
1624947440000|2021-06-29 06:17:20|13741.22|13621.22|13740.63|13620.63|13741.64|13621.64|13740.63|13620.63|8
1624947450000|2021-06-29 06:17:30|13740.85|13620.85|13741.65|13621.65|13741.89|13621.89|13740.85|13620.85|8
1624947460000|2021-06-29 06:17:40|13741.35|13621.35|13741.14|13621.14|13741.38|13621.38|13741.11|13621.11|9
1624947470000|2021-06-29 06:17:50|13741.19|13621.19|13741.18|13621.18|13741.27|13621.27|13740.94|13620.94|7
1624947480000|2021-06-29 06:18:00|13741.15|13621.15|13741.23|13621.23|13741.23|13621.23|13740.74|13620.74|8
1624947490000|2021-06-29 06:18:10|13741.2|13621.2|13741.29|13621.29|13741.55|13621.55|13740.95|13620.95|9
1624947500000|2021-06-29 06:18:20|13741.58|13621.58|13742.53|13622.53|13742.63|13622.63|13741.58|13621.58|10
1624947510000|2021-06-29 06:18:30|13742.78|13622.78|13743.69|13623.69|13743.74|13623.74|13742.78|13622.78|10
1624947520000|2021-06-29 06:18:40|13744|13624|13744.8|13624.8|13744.8|13624.8|13744|13624|9
1624947530000|2021-06-29 06:18:50|13744.64|13624.64|13745.38|13625.38|13745.38|13625.38|13744.36|13624.36|9
1624947540000|2021-06-29 06:19:00|13745.44|13625.44|13744.85|13624.85|13745.44|13625.44|13744.35|13624.35|8
1624947550000|2021-06-29 06:19:10|13745.21|13625.21|13745.2|13625.2|13745.41|13625.41|13744.81|13624.81|9
1624947560000|2021-06-29 06:19:20|13745.3|13625.3|13745.84|13625.84|13745.92|13625.92|13745.22|13625.22|8
1624947570000|2021-06-29 06:19:30|13745.97|13625.97|13747.19|13627.19|13747.19|13627.19|13745.92|13625.92|8
1624947580000|2021-06-29 06:19:40|13747.44|13627.44|13746.99|13626.99|13747.44|13627.44|13746.99|13626.99|6
1624947590000|2021-06-29 06:19:50|13747.1|13627.1|13747.46|13627.46|13747.5|13627.5|13747.1|13627.1|7
1624947600000|2021-06-29 06:20:00|13747.21|13627.21|13747.12|13627.12|13747.34|13627.34|13746.82|13626.82|10
1624947610000|2021-06-29 06:20:10|13747.13|13627.13|13747.68|13627.68|13747.71|13627.71|13747.13|13627.13|8
1624947620000|2021-06-29 06:20:20|13747.54|13627.54|13747.89|13627.89|13747.89|13627.89|13747.32|13627.32|8
1624947630000|2021-06-29 06:20:30|13747.66|13627.66|13747.96|13627.96|13748.07|13628.07|13747.66|13627.66|8
1624947640000|2021-06-29 06:20:40|13747.99|13627.99|13750.68|13630.68|13750.92|13630.92|13747.99|13627.99|10
1624947650000|2021-06-29 06:20:50|13750.99|13630.99|13754.32|13634.32|13754.55|13634.55|13750.99|13630.99|10
1624947660000|2021-06-29 06:21:00|13754.31|13634.31|13756.07|13636.07|13757.53|13637.53|13754.31|13634.31|10
1624947670000|2021-06-29 06:21:10|13755.91|13635.91|13756.72|13636.72|13757.53|13637.53|13755.48|13635.48|10
1624947680000|2021-06-29 06:21:20|13756.58|13636.58|13758.16|13638.16|13758.55|13638.55|13756.58|13636.58|10
1624947690000|2021-06-29 06:21:30|13758.35|13638.35|13758.86|13638.86|13758.97|13638.97|13758.14|13638.14|9
1624947700000|2021-06-29 06:21:40|13758.7|13638.7|13757.01|13637.01|13758.7|13638.7|13757.01|13637.01|10
1624947710000|2021-06-29 06:21:50|13756.96|13636.96|13756.57|13636.57|13757.63|13637.63|13756.57|13636.57|10
1624947720000|2021-06-29 06:22:00|13756.55|13636.55|13756.48|13636.48|13756.55|13636.55|13756.2|13636.2|7
1624947730000|2021-06-29 06:22:10|13756.53|13636.53|13756.6|13636.6|13756.67|13636.67|13756.46|13636.46|10
1624947740000|2021-06-29 06:22:20|13756.67|13636.67|13756.55|13636.55|13756.74|13636.74|13756.55|13636.55|9
1624947750000|2021-06-29 06:22:30|13756.5|13636.5|13754.33|13634.33|13756.5|13636.5|13754.33|13634.33|8
1624947760000|2021-06-29 06:22:40|13754.34|13634.34|13753.47|13633.47|13754.4|13634.4|13753.47|13633.47|9
1624947770000|2021-06-29 06:22:50|13752.71|13632.71|13751.1|13631.1|13752.71|13632.71|13751.1|13631.1|9
1624947780000|2021-06-29 06:23:00|13751.03|13631.03|13749.34|13629.34|13751.03|13631.03|13749.23|13629.23|8
1624947790000|2021-06-29 06:23:10|13749.29|13629.29|13749.7|13629.7|13749.7|13629.7|13749.22|13629.22|9
1624947800000|2021-06-29 06:23:20|13749.57|13629.57|13750.58|13630.58|13750.62|13630.62|13749.42|13629.42|9
1624947810000|2021-06-29 06:23:30|13750.53|13630.53|13747.85|13627.85|13750.53|13630.53|13747.85|13627.85|10
1624947820000|2021-06-29 06:23:40|13747.86|13627.86|13747.21|13627.21|13747.86|13627.86|13747.18|13627.18|5
1624947830000|2021-06-29 06:23:50|13747.34|13627.34|13746.36|13626.36|13747.34|13627.34|13746.36|13626.36|10
1624947840000|2021-06-29 06:24:00|13744.84|13624.84|13743.8|13623.8|13744.84|13624.84|13743.8|13623.8|8
1624947850000|2021-06-29 06:24:10|13743.84|13623.84|13743.94|13623.94|13743.94|13623.94|13743.28|13623.28|9
1624947860000|2021-06-29 06:24:20|13743.9|13623.9|13743.81|13623.81|13743.9|13623.9|13743.22|13623.22|10
1624947870000|2021-06-29 06:24:30|13743.75|13623.75|13743.61|13623.61|13743.75|13623.75|13743.46|13623.46|10
1624947880000|2021-06-29 06:24:40|13743.69|13623.69|13743.93|13623.93|13744.05|13624.05|13743.61|13623.61|8
1624947890000|2021-06-29 06:24:50|13744.09|13624.09|13744.12|13624.12|13744.15|13624.15|13744.03|13624.03|10
1624947900000|2021-06-29 06:25:00|13744.18|13624.18|13743.35|13623.35|13744.49|13624.49|13743.18|13623.18|10
1624947910000|2021-06-29 06:25:10|13743.44|13623.44|13743.42|13623.42|13743.44|13623.44|13742.33|13622.33|10
1624947920000|2021-06-29 06:25:20|13743.17|13623.17|13743.01|13623.01|13743.17|13623.17|13742.86|13622.86|9
1624947930000|2021-06-29 06:25:30|13743.13|13623.13|13743.21|13623.21|13743.75|13623.75|13743.13|13623.13|9
1624947940000|2021-06-29 06:25:40|13743.66|13623.66|13744.83|13624.83|13744.83|13624.83|13743.66|13623.66|10
1624947950000|2021-06-29 06:25:50|13744.72|13624.72|13744.28|13624.28|13744.72|13624.72|13744.28|13624.28|6
1624947960000|2021-06-29 06:26:00|13744.17|13624.17|13743.89|13623.89|13744.3|13624.3|13743.89|13623.89|10
1624947970000|2021-06-29 06:26:10|13743.87|13623.87|13743.58|13623.58|13743.87|13623.87|13743.58|13623.58|8
1624947980000|2021-06-29 06:26:20|13743.61|13623.61|13743.45|13623.45|13743.61|13623.61|13743.42|13623.42|5
1624947990000|2021-06-29 06:26:30|13743.43|13623.43|13747.6|13627.6|13747.6|13627.6|13743.43|13623.43|9
1624948000000|2021-06-29 06:26:40|13747.76|13627.76|13750.49|13630.49|13750.49|13630.49|13747.76|13627.76|10
1624948010000|2021-06-29 06:26:50|13749.98|13629.98|13750.38|13630.38|13750.72|13630.72|13749.98|13629.98|7
1624948020000|2021-06-29 06:27:00|13750.75|13630.75|13753.69|13633.69|13753.69|13633.69|13750.75|13630.75|9
1624948030000|2021-06-29 06:27:10|13753.61|13633.61|13754.89|13634.89|13755.05|13635.05|13753.59|13633.59|9
1624948040000|2021-06-29 06:27:20|13755.37|13635.37|13755.58|13635.58|13755.74|13635.74|13755.37|13635.37|6
1624948050000|2021-06-29 06:27:30|13755.59|13635.59|13754.93|13634.93|13755.61|13635.61|13754.93|13634.93|10
1624948060000|2021-06-29 06:27:40|13754.84|13634.84|13754.25|13634.25|13754.84|13634.84|13754.25|13634.25|9
1624948070000|2021-06-29 06:27:50|13754.37|13634.37|13754.05|13634.05|13754.71|13634.71|13754.05|13634.05|7
1624948080000|2021-06-29 06:28:00|13754.28|13634.28|13753.33|13633.33|13754.29|13634.29|13753.33|13633.33|9
1624948090000|2021-06-29 06:28:10|13753.25|13633.25|13753.38|13633.38|13753.38|13633.38|13752.43|13632.43|8
1624948100000|2021-06-29 06:28:20|13753.56|13633.56|13754.36|13634.36|13754.36|13634.36|13753.56|13633.56|9
1624948110000|2021-06-29 06:28:30|13754.44|13634.44|13754.09|13634.09|13754.44|13634.44|13754.05|13634.05|9
1624948120000|2021-06-29 06:28:40|13754.15|13634.15|13755.02|13635.02|13755.08|13635.08|13754.15|13634.15|9
1624948130000|2021-06-29 06:28:50|13755.3|13635.3|13754.97|13634.97|13755.32|13635.32|13754.95|13634.95|8
1624948140000|2021-06-29 06:29:00|13754.9|13634.9|13754.66|13634.66|13755.08|13635.08|13754.46|13634.46|8
1624948150000|2021-06-29 06:29:10|13755.16|13635.16|13755.09|13635.09|13755.19|13635.19|13754.58|13634.58|7
1624948160000|2021-06-29 06:29:20|13755.16|13635.16|13755.8|13635.8|13755.84|13635.84|13755.16|13635.16|7
1624948170000|2021-06-29 06:29:30|13756.14|13636.14|13757.03|13637.03|13757.05|13637.05|13756.14|13636.14|7
1624948180000|2021-06-29 06:29:40|13757.82|13637.82|13762.15|13642.15|13762.15|13642.15|13757.82|13637.82|9
1624948190000|2021-06-29 06:29:50|13762.99|13642.99|13771.78|13651.78|13771.78|13651.78|13762.99|13642.99|10
1624948200000|2021-06-29 06:30:00|13772.18|13652.18|13779.58|13659.58|13779.58|13659.58|13772.18|13652.18|10
1624948210000|2021-06-29 06:30:10|13781.15|13661.15|13781.62|13661.62|13782|13662|13781.02|13661.02|10
1624948220000|2021-06-29 06:30:20|13781.51|13661.51|13777.99|13657.99|13781.77|13661.77|13777.99|13657.99|10
1624948230000|2021-06-29 06:30:30|13777.74|13657.74|13776.31|13656.31|13777.74|13657.74|13776.31|13656.31|9
1624948240000|2021-06-29 06:30:40|13776.29|13656.29|13773.36|13653.36|13776.29|13656.29|13773.06|13653.06|10
1624948250000|2021-06-29 06:30:50|13773.2|13653.2|13772.2|13652.2|13773.2|13653.2|13772.2|13652.2|9
1624948260000|2021-06-29 06:31:00|13772.13|13652.13|13768.9|13648.9|13772.13|13652.13|13768.12|13648.12|9
1624948270000|2021-06-29 06:31:10|13768.91|13648.91|13766.34|13646.34|13768.91|13648.91|13766.34|13646.34|10
1624948280000|2021-06-29 06:31:20|13765.57|13645.57|13766.06|13646.06|13766.15|13646.15|13765.53|13645.53|10
1624948290000|2021-06-29 06:31:30|13765.36|13645.36|13763.66|13643.66|13765.98|13645.98|13763.54|13643.54|10
1624948300000|2021-06-29 06:31:40|13763.19|13643.19|13761.98|13641.98|13763.19|13643.19|13761.84|13641.84|9
1624948310000|2021-06-29 06:31:50|13762.1|13642.1|13761.9|13641.9|13762.23|13642.23|13761.84|13641.84|9
1624948320000|2021-06-29 06:32:00|13761.99|13641.99|13763.31|13643.31|13763.33|13643.33|13761.99|13641.99|9
1624948330000|2021-06-29 06:32:10|13763.01|13643.01|13761.65|13641.65|13764.3|13644.3|13761.65|13641.65|9
1624948340000|2021-06-29 06:32:20|13760.1|13640.1|13756.77|13636.77|13760.1|13640.1|13756.77|13636.77|10
1624948350000|2021-06-29 06:32:30|13756.94|13636.94|13755.81|13635.81|13757.26|13637.26|13755.76|13635.76|10
1624948360000|2021-06-29 06:32:40|13755.88|13635.88|13757.33|13637.33|13757.33|13637.33|13755.88|13635.88|10
1624948370000|2021-06-29 06:32:50|13757.4|13637.4|13758.87|13638.87|13758.87|13638.87|13757.4|13637.4|9
1624948380000|2021-06-29 06:33:00|13758.91|13638.91|13767.97|13647.97|13767.97|13647.97|13758.91|13638.91|8
1624948390000|2021-06-29 06:33:10|13768.84|13648.84|13769.17|13649.17|13769.2|13649.2|13768.78|13648.78|9
1624948400000|2021-06-29 06:33:20|13769.29|13649.29|13771.94|13651.94|13771.94|13651.94|13768.85|13648.85|10
1624948410000|2021-06-29 06:33:30|13773.53|13653.53|13780.61|13660.61|13780.61|13660.61|13773.53|13653.53|10
1624948420000|2021-06-29 06:33:40|13781.29|13661.29|13784.4|13664.4|13784.4|13664.4|13781.29|13661.29|9
1624948430000|2021-06-29 06:33:50|13784.41|13664.41|13784.92|13664.92|13785.63|13665.63|13784.41|13664.41|10
1624948440000|2021-06-29 06:34:00|13784.7|13664.7|13785.07|13665.07|13785.07|13665.07|13784.44|13664.44|9
1624948450000|2021-06-29 06:34:10|13784.92|13664.92|13790.22|13670.22|13790.22|13670.22|13784.92|13664.92|9
1624948460000|2021-06-29 06:34:20|13790.66|13670.66|13798.48|13678.48|13798.48|13678.48|13790.66|13670.66|10
1624948470000|2021-06-29 06:34:30|13799.47|13679.47|13805.5|13685.5|13805.5|13685.5|13799.47|13679.47|10
1624948480000|2021-06-29 06:34:40|13806.72|13686.72|13821.99|13701.99|13821.99|13701.99|13806.72|13686.72|10
1624948490000|2021-06-29 06:34:50|13822.36|13702.36|13819.94|13699.94|13822.36|13702.36|13819.11|13699.11|10
1624948500000|2021-06-29 06:35:00|13820.25|13700.25|13825.51|13705.51|13825.51|13705.51|13820.25|13700.25|9
1624948510000|2021-06-29 06:35:10|13825.5|13705.5|13833|13713|13833|13713|13825.5|13705.5|10
1624948520000|2021-06-29 06:35:20|13832.68|13712.68|13832.72|13712.72|13832.91|13712.91|13832.66|13712.66|10
1624948530000|2021-06-29 06:35:30|13831.75|13711.75|13825.98|13705.98|13831.75|13711.75|13825.98|13705.98|10
1624948540000|2021-06-29 06:35:40|13825.95|13705.95|13825.29|13705.29|13826.19|13706.19|13824.63|13704.63|10
1624948550000|2021-06-29 06:35:50|13825.45|13705.45|13826.38|13706.38|13826.71|13706.71|13825.18|13705.18|10
1624948560000|2021-06-29 06:36:00|13826.87|13706.87|13828.82|13708.82|13828.82|13708.82|13826.63|13706.63|10
1624948570000|2021-06-29 06:36:10|13828.64|13708.64|13831.81|13711.81|13831.81|13711.81|13828.41|13708.41|10
1624948580000|2021-06-29 06:36:20|13832.27|13712.27|13840.59|13720.59|13840.59|13720.59|13832.27|13712.27|10
1624948590000|2021-06-29 06:36:30|13842.11|13722.11|13845.28|13725.28|13845.64|13725.64|13842.11|13722.11|10
1624948600000|2021-06-29 06:36:40|13845.65|13725.65|13849.3|13729.3|13849.3|13729.3|13845.53|13725.53|10
1624948610000|2021-06-29 06:36:50|13849.61|13729.61|13847.4|13727.4|13849.67|13729.67|13847.29|13727.29|10
1624948620000|2021-06-29 06:37:00|13848.33|13728.33|13853.48|13733.48|13853.48|13733.48|13848.22|13728.22|10
1624948630000|2021-06-29 06:37:10|13853.87|13733.87|13861.95|13741.95|13861.95|13741.95|13853.87|13733.87|10
1624948640000|2021-06-29 06:37:20|13863.01|13743.01|13867.75|13747.75|13867.75|13747.75|13863.01|13743.01|10
1624948650000|2021-06-29 06:37:30|13867.79|13747.79|13867.7|13747.7|13869.21|13749.21|13865.02|13745.02|10
1624948660000|2021-06-29 06:37:40|13866.35|13746.35|13862.08|13742.08|13866.35|13746.35|13861.44|13741.44|10
1624948670000|2021-06-29 06:37:50|13863.35|13743.35|13865.83|13745.83|13865.83|13745.83|13863.35|13743.35|9
1624948680000|2021-06-29 06:38:00|13865.9|13745.9|13864.86|13744.86|13865.9|13745.9|13864.86|13744.86|10
1624948690000|2021-06-29 06:38:10|13865.3|13745.3|13868.22|13748.22|13868.45|13748.45|13865.3|13745.3|10
1624948700000|2021-06-29 06:38:20|13868.53|13748.53|13869.12|13749.12|13869.49|13749.49|13868.53|13748.53|10
1624948710000|2021-06-29 06:38:30|13868.91|13748.91|13868.78|13748.78|13869.46|13749.46|13868.67|13748.67|10
1624948720000|2021-06-29 06:38:40|13868.57|13748.57|13868.33|13748.33|13873.28|13753.28|13868.23|13748.23|10
1624948730000|2021-06-29 06:38:50|13866.72|13746.72|13855.97|13735.97|13867.23|13747.23|13855.64|13735.64|10
1624948740000|2021-06-29 06:39:00|13850.43|13730.43|13845.81|13725.81|13850.43|13730.43|13845.15|13725.15|10
1624948750000|2021-06-29 06:39:10|13846.6|13726.6|13853.33|13733.33|13853.33|13733.33|13846.6|13726.6|10
1624948760000|2021-06-29 06:39:20|13853.32|13733.32|13857.93|13737.93|13857.93|13737.93|13853.32|13733.32|10
1624948770000|2021-06-29 06:39:30|13857.89|13737.89|13862.42|13742.42|13862.42|13742.42|13857.89|13737.89|10
1624948780000|2021-06-29 06:39:40|13863.39|13743.39|13867.93|13747.93|13870.43|13750.43|13863.39|13743.39|10
1624948790000|2021-06-29 06:39:50|13867.84|13747.84|13868.18|13748.18|13868.26|13748.26|13867.69|13747.69|9
1624948800000|2021-06-29 06:40:00|13868.05|13748.05|13865.45|13745.45|13868.06|13748.06|13865.45|13745.45|10
1624948810000|2021-06-29 06:40:10|13864.9|13744.9|13872|13752|13872|13752|13864.9|13744.9|10
1624948820000|2021-06-29 06:40:20|13873.18|13753.18|13883.83|13763.83|13883.83|13763.83|13873.18|13753.18|10
1624948830000|2021-06-29 06:40:30|13884.14|13764.14|13880.6|13760.6|13884.14|13764.14|13880.6|13760.6|10
1624948840000|2021-06-29 06:40:40|13880.56|13760.56|13878.71|13758.71|13880.56|13760.56|13878.15|13758.15|10
1624948850000|2021-06-29 06:40:50|13878.38|13758.38|13876.09|13756.09|13878.38|13758.38|13876.09|13756.09|10
1624948860000|2021-06-29 06:41:00|13875.28|13755.28|13874.13|13754.13|13876.02|13756.02|13874.13|13754.13|10
1624948870000|2021-06-29 06:41:10|13874.48|13754.48|13875.14|13755.14|13875.14|13755.14|13873.32|13753.32|10
1624948880000|2021-06-29 06:41:20|13875.27|13755.27|13878.06|13758.06|13878.06|13758.06|13875.27|13755.27|10
1624948890000|2021-06-29 06:41:30|13878.26|13758.26|13882.39|13762.39|13882.51|13762.51|13878.26|13758.26|10
1624948900000|2021-06-29 06:41:40|13882.96|13762.96|13883.22|13763.22|13883.31|13763.31|13882.68|13762.68|10
1624948910000|2021-06-29 06:41:50|13883|13763|13883.84|13763.84|13883.84|13763.84|13882.89|13762.89|10
1624948920000|2021-06-29 06:42:00|13883.56|13763.56|13885.63|13765.63|13885.63|13765.63|13883.37|13763.37|10
1624948930000|2021-06-29 06:42:10|13885.93|13765.93|13890.31|13770.31|13890.31|13770.31|13885.93|13765.93|8
1624948940000|2021-06-29 06:42:20|13891.4|13771.4|13895.67|13775.67|13895.67|13775.67|13891.4|13771.4|8
1624948950000|2021-06-29 06:42:30|13895.7|13775.7|13896.79|13776.79|13897.07|13777.07|13895.7|13775.7|8
1624948960000|2021-06-29 06:42:40|13897.04|13777.04|13896.97|13776.97|13897.27|13777.27|13896.14|13776.14|10
1624948970000|2021-06-29 06:42:50|13896.82|13776.82|13892.17|13772.17|13896.82|13776.82|13892.17|13772.17|9
1624948980000|2021-06-29 06:43:00|13892.1|13772.1|13881.18|13761.18|13892.1|13772.1|13881.18|13761.18|10
1624948990000|2021-06-29 06:43:10|13877.61|13757.61|13872.97|13752.97|13877.61|13757.61|13872.78|13752.78|9
1624949000000|2021-06-29 06:43:20|13872.93|13752.93|13870.48|13750.48|13872.93|13752.93|13870.22|13750.22|10
1624949010000|2021-06-29 06:43:30|13870.79|13750.79|13871.81|13751.81|13871.81|13751.81|13870.79|13750.79|9
1624949020000|2021-06-29 06:43:40|13873.08|13753.08|13874.13|13754.13|13874.13|13754.13|13872.8|13752.8|9
1624949030000|2021-06-29 06:43:50|13873.7|13753.7|13875.54|13755.54|13875.54|13755.54|13873.56|13753.56|9
1624949040000|2021-06-29 06:44:00|13875.8|13755.8|13877.85|13757.85|13877.96|13757.96|13875.8|13755.8|9
1624949050000|2021-06-29 06:44:10|13877.7|13757.7|13878.88|13758.88|13879.18|13759.18|13877.7|13757.7|10
1624949060000|2021-06-29 06:44:20|13878.65|13758.65|13879.16|13759.16|13879.16|13759.16|13877.54|13757.54|10
1624949070000|2021-06-29 06:44:30|13878.82|13758.82|13877.07|13757.07|13878.97|13758.97|13877.07|13757.07|10
1624949080000|2021-06-29 06:44:40|13877.22|13757.22|13874.52|13754.52|13877.22|13757.22|13874.42|13754.42|10
1624949090000|2021-06-29 06:44:50|13874.93|13754.93|13875.95|13755.95|13875.95|13755.95|13874.82|13754.82|8
1624949100000|2021-06-29 06:45:00|13876.59|13756.59|13877.94|13757.94|13878.13|13758.13|13876.59|13756.59|9
1624949110000|2021-06-29 06:45:10|13877.82|13757.82|13876.46|13756.46|13877.82|13757.82|13876.46|13756.46|10
1624949120000|2021-06-29 06:45:20|13876.37|13756.37|13877.78|13757.78|13878.12|13758.12|13875.94|13755.94|9
1624949130000|2021-06-29 06:45:30|13877.42|13757.42|13875.18|13755.18|13877.5|13757.5|13875.05|13755.05|10
1624949140000|2021-06-29 06:45:40|13875.19|13755.19|13874.85|13754.85|13876.03|13756.03|13874.85|13754.85|9
1624949150000|2021-06-29 06:45:50|13874.82|13754.82|13878.37|13758.37|13878.37|13758.37|13874.67|13754.67|10
1624949160000|2021-06-29 06:46:00|13878.39|13758.39|13877.3|13757.3|13878.39|13758.39|13876.67|13756.67|10
1624949170000|2021-06-29 06:46:10|13877.4|13757.4|13879.7|13759.7|13879.7|13759.7|13877.4|13757.4|9
1624949180000|2021-06-29 06:46:20|13879.69|13759.69|13879.53|13759.53|13880.59|13760.59|13879.53|13759.53|8
1624949190000|2021-06-29 06:46:30|13879.09|13759.09|13877.96|13757.96|13879.09|13759.09|13877.94|13757.94|8
1624949200000|2021-06-29 06:46:40|13877.42|13757.42|13877.67|13757.67|13877.76|13757.76|13877.42|13757.42|9
1624949210000|2021-06-29 06:46:50|13877.73|13757.73|13878.38|13758.38|13878.38|13758.38|13877.39|13757.39|8
1624949220000|2021-06-29 06:47:00|13878.48|13758.48|13878.28|13758.28|13878.52|13758.52|13878.16|13758.16|10
1624949230000|2021-06-29 06:47:10|13878.84|13758.84|13882.51|13762.51|13882.51|13762.51|13878.84|13758.84|9
1624949240000|2021-06-29 06:47:20|13882.4|13762.4|13888.57|13768.57|13888.57|13768.57|13882.4|13762.4|10
1624949250000|2021-06-29 06:47:30|13888.58|13768.58|13887.68|13767.68|13888.59|13768.59|13887.54|13767.54|9
1624949260000|2021-06-29 06:47:40|13887.79|13767.79|13889.29|13769.29|13889.29|13769.29|13887.79|13767.79|10
1624949270000|2021-06-29 06:47:50|13889.27|13769.27|13890.84|13770.84|13890.93|13770.93|13889.02|13769.02|10
1624949280000|2021-06-29 06:48:00|13892.31|13772.31|13894.01|13774.01|13894.01|13774.01|13892.31|13772.31|10
1624949290000|2021-06-29 06:48:10|13893.61|13773.61|13893.75|13773.75|13893.78|13773.78|13892.32|13772.32|10
1624949300000|2021-06-29 06:48:20|13893.26|13773.26|13895.19|13775.19|13895.19|13775.19|13892.4|13772.4|10
1624949310000|2021-06-29 06:48:30|13895.32|13775.32|13895.95|13775.95|13896.51|13776.51|13895.01|13775.01|10
1624949320000|2021-06-29 06:48:40|13896.43|13776.43|13898.93|13778.93|13899.55|13779.55|13896.39|13776.39|10
1624949330000|2021-06-29 06:48:50|13900.21|13780.21|13898.37|13778.37|13900.21|13780.21|13898.37|13778.37|10
1624949340000|2021-06-29 06:49:00|13897.71|13777.71|13894.96|13774.96|13897.71|13777.71|13894.96|13774.96|6
1624949350000|2021-06-29 06:49:10|13894.95|13774.95|13892.39|13772.39|13894.95|13774.95|13892.39|13772.39|10
1624949360000|2021-06-29 06:49:20|13892.15|13772.15|13892.66|13772.66|13892.66|13772.66|13891.66|13771.66|10
1624949370000|2021-06-29 06:49:30|13892.67|13772.67|13892.16|13772.16|13892.67|13772.67|13892.16|13772.16|6
1624949380000|2021-06-29 06:49:40|13892.74|13772.74|13892.64|13772.64|13893.67|13773.67|13892.22|13772.22|9
1624949390000|2021-06-29 06:49:50|13891.58|13771.58|13890.2|13770.2|13891.58|13771.58|13890.06|13770.06|10
1624949400000|2021-06-29 06:50:00|13890.21|13770.21|13888.73|13768.73|13890.21|13770.21|13888.73|13768.73|8
1624949410000|2021-06-29 06:50:10|13888.09|13768.09|13888|13768|13888.1|13768.1|13887.97|13767.97|7
1624949420000|2021-06-29 06:50:20|13888.03|13768.03|13886.65|13766.65|13888.48|13768.48|13886.65|13766.65|10
1624949430000|2021-06-29 06:50:30|13886.67|13766.67|13885.86|13765.86|13887.25|13767.25|13885.86|13765.86|10
1624949440000|2021-06-29 06:50:40|13885.15|13765.15|13882.29|13762.29|13885.15|13765.15|13882.29|13762.29|10
1624949450000|2021-06-29 06:50:50|13881.97|13761.97|13876.32|13756.32|13881.97|13761.97|13876.32|13756.32|10
1624949460000|2021-06-29 06:51:00|13876.25|13756.25|13872.11|13752.11|13876.25|13756.25|13871.71|13751.71|8
1624949470000|2021-06-29 06:51:10|13872.23|13752.23|13874.9|13754.9|13874.9|13754.9|13872.23|13752.23|10
1624949480000|2021-06-29 06:51:20|13875.12|13755.12|13876.81|13756.81|13877.54|13757.54|13875.1|13755.1|10
1624949490000|2021-06-29 06:51:30|13874.48|13754.48|13875.37|13755.37|13875.49|13755.49|13874.47|13754.47|9
1624949500000|2021-06-29 06:51:40|13875.51|13755.51|13875.04|13755.04|13876|13756|13875.04|13755.04|10
1624949510000|2021-06-29 06:51:50|13875.07|13755.07|13874.22|13754.22|13875.07|13755.07|13874.22|13754.22|9
1624949520000|2021-06-29 06:52:00|13873.78|13753.78|13872.71|13752.71|13873.93|13753.93|13872.71|13752.71|9
1624949530000|2021-06-29 06:52:10|13872.37|13752.37|13870.59|13750.59|13872.37|13752.37|13869.87|13749.87|8
1624949540000|2021-06-29 06:52:20|13870.56|13750.56|13870.59|13750.59|13871.1|13751.1|13870.56|13750.56|8
1624949550000|2021-06-29 06:52:30|13869.57|13749.57|13870.6|13750.6|13870.6|13750.6|13869.57|13749.57|9
1624949560000|2021-06-29 06:52:40|13871.55|13751.55|13872.1|13752.1|13872.1|13752.1|13871.04|13751.04|7
1624949570000|2021-06-29 06:52:50|13871.81|13751.81|13875.13|13755.13|13875.13|13755.13|13871.81|13751.81|10
1624949580000|2021-06-29 06:53:00|13875.4|13755.4|13877.59|13757.59|13877.59|13757.59|13875.31|13755.31|8
1624949590000|2021-06-29 06:53:10|13877.7|13757.7|13878.68|13758.68|13879.01|13759.01|13877.7|13757.7|9
1624949600000|2021-06-29 06:53:20|13878.43|13758.43|13878.37|13758.37|13878.61|13758.61|13878.22|13758.22|9
1624949610000|2021-06-29 06:53:30|13878.14|13758.14|13878.7|13758.7|13878.87|13758.87|13877.95|13757.95|10
1624949620000|2021-06-29 06:53:40|13878.63|13758.63|13877.17|13757.17|13878.63|13758.63|13876.9|13756.9|8
1624949630000|2021-06-29 06:53:50|13877.27|13757.27|13878.28|13758.28|13878.47|13758.47|13877.27|13757.27|9
1624949640000|2021-06-29 06:54:00|13878.55|13758.55|13876.66|13756.66|13878.67|13758.67|13876.64|13756.64|9
1624949650000|2021-06-29 06:54:10|13876.67|13756.67|13876.26|13756.26|13876.67|13756.67|13875.96|13755.96|8
1624949660000|2021-06-29 06:54:20|13876.14|13756.14|13875.87|13755.87|13876.14|13756.14|13875.63|13755.63|8
1624949670000|2021-06-29 06:54:30|13875.88|13755.88|13875.93|13755.93|13876.3|13756.3|13875.88|13755.88|9
1624949680000|2021-06-29 06:54:40|13875.41|13755.41|13875.82|13755.82|13875.82|13755.82|13875.16|13755.16|10
1624949690000|2021-06-29 06:54:50|13876.24|13756.24|13877.69|13757.69|13877.72|13757.72|13876.24|13756.24|9
1624949700000|2021-06-29 06:55:00|13878|13758|13881.46|13761.46|13881.46|13761.46|13878|13758|9
1624949710000|2021-06-29 06:55:10|13881.63|13761.63|13891.12|13771.12|13891.12|13771.12|13881.63|13761.63|10
1624949720000|2021-06-29 06:55:20|13892.68|13772.68|13903.03|13783.03|13903.03|13783.03|13892.68|13772.68|10
1624949730000|2021-06-29 06:55:30|13903.26|13783.26|13905.54|13785.54|13905.54|13785.54|13903.26|13783.26|10
1624949740000|2021-06-29 06:55:40|13905.56|13785.56|13900.25|13780.25|13905.56|13785.56|13900.25|13780.25|10
1624949750000|2021-06-29 06:55:50|13900.63|13780.63|13916.98|13796.98|13918.19|13798.19|13900.63|13780.63|10
1624949760000|2021-06-29 06:56:00|13919.33|13799.33|13954.81|13834.81|13954.81|13834.81|13919.33|13799.33|10
1624949770000|2021-06-29 06:56:10|13954.37|13834.37|13954.89|13834.89|13955.3|13835.3|13954.35|13834.35|10
1624949780000|2021-06-29 06:56:20|13955.72|13835.72|13953.7|13833.7|13957.93|13837.93|13953.7|13833.7|10
1624949790000|2021-06-29 06:56:30|13952.96|13832.96|13946.33|13826.33|13952.96|13832.96|13945.77|13825.77|10
1624949800000|2021-06-29 06:56:40|13947.1|13827.1|13948.62|13828.62|13948.78|13828.78|13947.1|13827.1|10
1624949810000|2021-06-29 06:56:50|13948.15|13828.15|13942.9|13822.9|13948.15|13828.15|13942.9|13822.9|10
1624949820000|2021-06-29 06:57:00|13941.48|13821.48|13939.36|13819.36|13941.48|13821.48|13939.36|13819.36|10
1624949830000|2021-06-29 06:57:10|13939.41|13819.41|13939.93|13819.93|13941.45|13821.45|13939.41|13819.41|10
1624949840000|2021-06-29 06:57:20|13940.04|13820.04|13940.42|13820.42|13941.18|13821.18|13939.64|13819.64|10
1624949850000|2021-06-29 06:57:30|13939.87|13819.87|13941.45|13821.45|13941.83|13821.83|13937.6|13817.6|10
1624949860000|2021-06-29 06:57:40|13941.36|13821.36|13938.02|13818.02|13941.36|13821.36|13938.02|13818.02|10
1624949870000|2021-06-29 06:57:50|13936.84|13816.84|13935.54|13815.54|13936.84|13816.84|13935.22|13815.22|10
1624949880000|2021-06-29 06:58:00|13935.41|13815.41|13933.78|13813.78|13935.71|13815.71|13933.48|13813.48|10
1624949890000|2021-06-29 06:58:10|13932.95|13812.95|13940.09|13820.09|13940.09|13820.09|13932.95|13812.95|10
1624949900000|2021-06-29 06:58:20|13940.75|13820.75|13952.69|13832.69|13952.69|13832.69|13940.75|13820.75|10
1624949910000|2021-06-29 06:58:30|13952.46|13832.46|13950|13830|13952.7|13832.7|13949.92|13829.92|10
1624949920000|2021-06-29 06:58:40|13949.6|13829.6|13946.75|13826.75|13949.6|13829.6|13946.75|13826.75|10
1624949930000|2021-06-29 06:58:50|13945.93|13825.93|13942.67|13822.67|13945.93|13825.93|13942.67|13822.67|10
1624949940000|2021-06-29 06:59:00|13942.22|13822.22|13943.64|13823.64|13943.96|13823.96|13942.22|13822.22|10
1624949950000|2021-06-29 06:59:10|13943.6|13823.6|13942.68|13822.68|13944.03|13824.03|13942.68|13822.68|10
1624949960000|2021-06-29 06:59:20|13942.41|13822.41|13940.52|13820.52|13942.41|13822.41|13940.52|13820.52|10
1624949970000|2021-06-29 06:59:30|13940.56|13820.56|13940.6|13820.6|13940.69|13820.69|13940|13820|10
1624949980000|2021-06-29 06:59:40|13940.19|13820.19|13941.45|13821.45|13941.61|13821.61|13939.99|13819.99|9
1624949990000|2021-06-29 06:59:50|13942|13822|13943.27|13823.27|13943.27|13823.27|13941.75|13821.75|10
1624950000000|2021-06-29 07:00:00|13942.98|13822.98|13943.56|13823.56|13943.89|13823.89|13942.98|13822.98|10
1624950010000|2021-06-29 07:00:10|13943.16|13823.16|13953.17|13833.17|13953.17|13833.17|13942.43|13822.43|10
1624950020000|2021-06-29 07:00:20|13954.84|13834.84|13951.35|13831.35|13956.43|13836.43|13951.35|13831.35|9
1624950030000|2021-06-29 07:00:30|13950.04|13830.04|13953.88|13833.88|13953.88|13833.88|13949.99|13829.99|10
1624950040000|2021-06-29 07:00:40|13954.11|13834.11|13947.52|13827.52|13954.11|13834.11|13947.52|13827.52|10
1624950050000|2021-06-29 07:00:50|13947.06|13827.06|13941.45|13821.45|13947.06|13827.06|13941.45|13821.45|9
1624950060000|2021-06-29 07:01:00|13941.06|13821.06|13934.15|13814.15|13941.06|13821.06|13934.15|13814.15|10
1624950070000|2021-06-29 07:01:10|13934.13|13814.13|13933.33|13813.33|13934.14|13814.14|13932.62|13812.62|10
1624950080000|2021-06-29 07:01:20|13932.22|13812.22|13924.65|13804.65|13932.22|13812.22|13924.65|13804.65|10
1624950090000|2021-06-29 07:01:30|13924.11|13804.11|13917.88|13797.88|13924.26|13804.26|13917.75|13797.75|10
1624950100000|2021-06-29 07:01:40|13917.1|13797.1|13916.05|13796.05|13918.19|13798.19|13915.83|13795.83|10
1624950110000|2021-06-29 07:01:50|13915.95|13795.95|13913.58|13793.58|13915.95|13795.95|13913.58|13793.58|10
1624950120000|2021-06-29 07:02:00|13913.75|13793.75|13913.82|13793.82|13914.06|13794.06|13913.53|13793.53|10
1624950130000|2021-06-29 07:02:10|13913.45|13793.45|13907.81|13787.81|13913.45|13793.45|13906.92|13786.92|10
1624950140000|2021-06-29 07:02:20|13907.65|13787.65|13905.54|13785.54|13907.65|13787.65|13905.23|13785.23|10
1624950150000|2021-06-29 07:02:30|13905.59|13785.59|13900.08|13780.08|13905.59|13785.59|13900.08|13780.08|10
1624950160000|2021-06-29 07:02:40|13899.79|13779.79|13903.11|13783.11|13903.11|13783.11|13899.79|13779.79|9
1624950170000|2021-06-29 07:02:50|13903.05|13783.05|13902.96|13782.96|13904.05|13784.05|13902.83|13782.83|10
1624950180000|2021-06-29 07:03:00|13902.97|13782.97|13902.54|13782.54|13903.83|13783.83|13901.67|13781.67|10
1624950190000|2021-06-29 07:03:10|13902.52|13782.52|13901.8|13781.8|13903.19|13783.19|13901.64|13781.64|10
1624950200000|2021-06-29 07:03:20|13901.78|13781.78|13900.28|13780.28|13901.78|13781.78|13900.28|13780.28|8
1624950210000|2021-06-29 07:03:30|13900.59|13780.59|13900.14|13780.14|13900.8|13780.8|13900.08|13780.08|9
1624950220000|2021-06-29 07:03:40|13899.71|13779.71|13903.02|13783.02|13903.02|13783.02|13899.71|13779.71|7
1624950230000|2021-06-29 07:03:50|13903.15|13783.15|13906.26|13786.26|13906.26|13786.26|13903.15|13783.15|9
1624950240000|2021-06-29 07:04:00|13907.39|13787.39|13908.34|13788.34|13908.34|13788.34|13906.7|13786.7|10
1624950250000|2021-06-29 07:04:10|13908.42|13788.42|13911.99|13791.99|13912.91|13792.91|13908.42|13788.42|10
1624950260000|2021-06-29 07:04:20|13912.02|13792.02|13913.81|13793.81|13913.81|13793.81|13911.45|13791.45|9
1624950270000|2021-06-29 07:04:30|13913.92|13793.92|13913.55|13793.55|13913.92|13793.92|13913.45|13793.45|10
1624950280000|2021-06-29 07:04:40|13913.83|13793.83|13916.2|13796.2|13916.2|13796.2|13913.83|13793.83|10
1624950290000|2021-06-29 07:04:50|13916.47|13796.47|13918.17|13798.17|13918.17|13798.17|13916.47|13796.47|10
1624950300000|2021-06-29 07:05:00|13918.33|13798.33|13921.46|13801.46|13921.46|13801.46|13918.33|13798.33|10
1624950310000|2021-06-29 07:05:10|13921.49|13801.49|13923.36|13803.36|13923.66|13803.66|13921.49|13801.49|10
1624950320000|2021-06-29 07:05:20|13923.44|13803.44|13925.41|13805.41|13925.41|13805.41|13923.44|13803.44|10
1624950330000|2021-06-29 07:05:30|13925.46|13805.46|13925.85|13805.85|13926|13806|13925.46|13805.46|10
1624950340000|2021-06-29 07:05:40|13925.86|13805.86|13926.07|13806.07|13926.45|13806.45|13925.86|13805.86|10
1624950350000|2021-06-29 07:05:50|13925.95|13805.95|13925.65|13805.65|13926.29|13806.29|13925.65|13805.65|9
1624950360000|2021-06-29 07:06:00|13925.45|13805.45|13926.86|13806.86|13926.86|13806.86|13925.4|13805.4|8
1624950370000|2021-06-29 07:06:10|13927.11|13807.11|13927.28|13807.28|13927.97|13807.97|13926.71|13806.71|10
1624950380000|2021-06-29 07:06:20|13927.25|13807.25|13928.38|13808.38|13928.61|13808.61|13927.13|13807.13|10
1624950390000|2021-06-29 07:06:30|13928.75|13808.75|13928.7|13808.7|13929.13|13809.13|13928.15|13808.15|10
1624950400000|2021-06-29 07:06:40|13928.83|13808.83|13928.72|13808.72|13928.83|13808.83|13928.05|13808.05|10
1624950410000|2021-06-29 07:06:50|13928.55|13808.55|13929.09|13809.09|13929.09|13809.09|13928.54|13808.54|10
1624950420000|2021-06-29 07:07:00|13929|13809|13929.55|13809.55|13929.6|13809.6|13928.84|13808.84|10
1624950430000|2021-06-29 07:07:10|13929.65|13809.65|13931.49|13811.49|13931.49|13811.49|13929.63|13809.63|10
1624950440000|2021-06-29 07:07:20|13931.98|13811.98|13934.01|13814.01|13934.4|13814.4|13931.98|13811.98|10
1624950450000|2021-06-29 07:07:30|13934.13|13814.13|13934.9|13814.9|13934.9|13814.9|13934.01|13814.01|10
1624950460000|2021-06-29 07:07:40|13935.04|13815.04|13938.61|13818.61|13938.61|13818.61|13935.04|13815.04|9
1624950470000|2021-06-29 07:07:50|13938.74|13818.74|13940.65|13820.65|13941.16|13821.16|13938.66|13818.66|10
1624950480000|2021-06-29 07:08:00|13940.97|13820.97|13942.05|13822.05|13942.05|13822.05|13940.97|13820.97|9
1624950490000|2021-06-29 07:08:10|13942.28|13822.28|13945.16|13825.16|13945.16|13825.16|13941.89|13821.89|7
1624950500000|2021-06-29 07:08:20|13945.35|13825.35|13947.87|13827.87|13947.87|13827.87|13945.35|13825.35|10
1624950510000|2021-06-29 07:08:30|13948.13|13828.13|13947.86|13827.86|13948.88|13828.88|13947.55|13827.55|9
1624950520000|2021-06-29 07:08:40|13948.02|13828.02|13950.83|13830.83|13950.83|13830.83|13947.33|13827.33|10
1624950530000|2021-06-29 07:08:50|13951.12|13831.12|13951.79|13831.79|13951.87|13831.87|13951.12|13831.12|9
1624950540000|2021-06-29 07:09:00|13951.56|13831.56|13950.61|13830.61|13951.81|13831.81|13950.61|13830.61|10
1624950550000|2021-06-29 07:09:10|13950.77|13830.77|13948.88|13828.88|13950.93|13830.93|13948.88|13828.88|10
1624950560000|2021-06-29 07:09:20|13948.75|13828.75|13945.06|13825.06|13948.75|13828.75|13945.06|13825.06|10
1624950570000|2021-06-29 07:09:30|13944.8|13824.8|13944.95|13824.95|13945.34|13825.34|13944.67|13824.67|9
1624950580000|2021-06-29 07:09:40|13945.17|13825.17|13941.34|13821.34|13945.17|13825.17|13941.34|13821.34|10
1624950590000|2021-06-29 07:09:50|13941.35|13821.35|13940.21|13820.21|13941.35|13821.35|13939.23|13819.23|10
1624950600000|2021-06-29 07:10:00|13940.37|13820.37|13941.12|13821.12|13942.16|13822.16|13939.92|13819.92|10
1624950610000|2021-06-29 07:10:10|13940.84|13820.84|13942.89|13822.89|13942.89|13822.89|13940.81|13820.81|9
1624950620000|2021-06-29 07:10:20|13943.39|13823.39|13947.32|13827.32|13947.32|13827.32|13943.39|13823.39|10
1624950630000|2021-06-29 07:10:30|13947.37|13827.37|13949.06|13829.06|13949.06|13829.06|13947.28|13827.28|10
1624950640000|2021-06-29 07:10:40|13948.32|13828.32|13946.42|13826.42|13948.32|13828.32|13946.28|13826.28|10
1624950650000|2021-06-29 07:10:50|13945.98|13825.98|13944.74|13824.74|13946.13|13826.13|13944.41|13824.41|10
1624950660000|2021-06-29 07:11:00|13944.73|13824.73|13945.63|13825.63|13946.3|13826.3|13944.73|13824.73|8
1624950670000|2021-06-29 07:11:10|13947.3|13827.3|13949.95|13829.95|13949.95|13829.95|13947.3|13827.3|10
1624950680000|2021-06-29 07:11:20|13950.64|13830.64|13954.76|13834.76|13954.76|13834.76|13950.64|13830.64|10
1624950690000|2021-06-29 07:11:30|13955.13|13835.13|13955.43|13835.43|13955.63|13835.63|13954.81|13834.81|9
1624950700000|2021-06-29 07:11:40|13955.42|13835.42|13961.08|13841.08|13961.08|13841.08|13955.18|13835.18|10
1624950710000|2021-06-29 07:11:50|13961.41|13841.41|13962.57|13842.57|13962.93|13842.93|13961.41|13841.41|10
1624950720000|2021-06-29 07:12:00|13962.68|13842.68|13968.11|13848.11|13968.11|13848.11|13962.68|13842.68|10
1624950730000|2021-06-29 07:12:10|13968.61|13848.61|13971.28|13851.28|13971.59|13851.59|13968.61|13848.61|10
1624950740000|2021-06-29 07:12:20|13970.89|13850.89|13970.2|13850.2|13971.08|13851.08|13970.12|13850.12|10
1624950750000|2021-06-29 07:12:30|13970.24|13850.24|13969.81|13849.81|13970.24|13850.24|13969.14|13849.14|10
1624950760000|2021-06-29 07:12:40|13969.86|13849.86|13972.4|13852.4|13972.52|13852.52|13969.86|13849.86|10
1624950770000|2021-06-29 07:12:50|13972.1|13852.1|13971.79|13851.79|13972.23|13852.23|13971.18|13851.18|9
1624950780000|2021-06-29 07:13:00|13971.87|13851.87|13972.97|13852.97|13973.03|13853.03|13971.78|13851.78|10
1624950790000|2021-06-29 07:13:10|13972.58|13852.58|13972.38|13852.38|13972.92|13852.92|13972.38|13852.38|10
1624950800000|2021-06-29 07:13:20|13972.1|13852.1|13971.64|13851.64|13972.57|13852.57|13971.64|13851.64|9
1624950810000|2021-06-29 07:13:30|13971.66|13851.66|13969.7|13849.7|13971.66|13851.66|13969.7|13849.7|10
1624950820000|2021-06-29 07:13:40|13970.56|13850.56|13972.39|13852.39|13972.39|13852.39|13970.56|13850.56|9
1624950830000|2021-06-29 07:13:50|13972.36|13852.36|13974.07|13854.07|13974.59|13854.59|13972.36|13852.36|10
1624950840000|2021-06-29 07:14:00|13974.08|13854.08|13971.41|13851.41|13974.08|13854.08|13971.33|13851.33|8
1624950850000|2021-06-29 07:14:10|13971.21|13851.21|13971.59|13851.59|13971.66|13851.66|13971.06|13851.06|9
1624950860000|2021-06-29 07:14:20|13971.54|13851.54|13973.08|13853.08|13973.08|13853.08|13971.54|13851.54|10
1624950870000|2021-06-29 07:14:30|13973.11|13853.11|13972.93|13852.93|13973.11|13853.11|13972.73|13852.73|8
1624950880000|2021-06-29 07:14:40|13973.32|13853.32|13977.66|13857.66|13977.66|13857.66|13973.32|13853.32|9
1624950890000|2021-06-29 07:14:50|13977.67|13857.67|13979.59|13859.59|13979.59|13859.59|13977.67|13857.67|10
1624950900000|2021-06-29 07:15:00|13979.52|13859.52|13979.8|13859.8|13980.11|13860.11|13979.52|13859.52|7
1624950910000|2021-06-29 07:15:10|13980.34|13860.34|13978.21|13858.21|13980.83|13860.83|13978.21|13858.21|9
1624950920000|2021-06-29 07:15:20|13976.74|13856.74|13969.25|13849.25|13976.74|13856.74|13969.25|13849.25|10
1624950930000|2021-06-29 07:15:30|13968.48|13848.48|13961.06|13841.06|13968.48|13848.48|13961.06|13841.06|8
1624950940000|2021-06-29 07:15:40|13959.65|13839.65|13957.44|13837.44|13959.72|13839.72|13957.44|13837.44|10
1624950950000|2021-06-29 07:15:50|13957.36|13837.36|13955.87|13835.87|13957.46|13837.46|13955.87|13835.87|10
1624950960000|2021-06-29 07:16:00|13955.6|13835.6|13953.28|13833.28|13955.6|13835.6|13953.28|13833.28|9
1624950970000|2021-06-29 07:16:10|13953.17|13833.17|13953.3|13833.3|13953.3|13833.3|13952.28|13832.28|10
1624950980000|2021-06-29 07:16:20|13953.63|13833.63|13955.76|13835.76|13955.76|13835.76|13953.63|13833.63|8
1624950990000|2021-06-29 07:16:30|13956.07|13836.07|13958.46|13838.46|13958.46|13838.46|13955.71|13835.71|9
1624951000000|2021-06-29 07:16:40|13959.39|13839.39|13964.69|13844.69|13964.69|13844.69|13959.3|13839.3|10
1624951010000|2021-06-29 07:16:50|13964.75|13844.75|13961.18|13841.18|13964.75|13844.75|13961.18|13841.18|9
1624951020000|2021-06-29 07:17:00|13960.57|13840.57|13958.99|13838.99|13960.57|13840.57|13958.99|13838.99|10
1624951030000|2021-06-29 07:17:10|13958.76|13838.76|13956.22|13836.22|13958.76|13838.76|13956.22|13836.22|9
1624951040000|2021-06-29 07:17:20|13955.68|13835.68|13952.84|13832.84|13955.68|13835.68|13952.84|13832.84|10
1624951050000|2021-06-29 07:17:30|13952.61|13832.61|13943.55|13823.55|13952.61|13832.61|13943.55|13823.55|10
1624951060000|2021-06-29 07:17:40|13943.27|13823.27|13942.26|13822.26|13943.73|13823.73|13942.26|13822.26|10
1624951070000|2021-06-29 07:17:50|13942.42|13822.42|13942.43|13822.43|13943.48|13823.48|13942.42|13822.42|9
1624951080000|2021-06-29 07:18:00|13942.57|13822.57|13943.17|13823.17|13943.17|13823.17|13942.45|13822.45|8
1624951090000|2021-06-29 07:18:10|13943.18|13823.18|13943.39|13823.39|13943.4|13823.4|13942.91|13822.91|8
1624951100000|2021-06-29 07:18:20|13943.38|13823.38|13943.18|13823.18|13943.39|13823.39|13942.94|13822.94|8
1624951110000|2021-06-29 07:18:30|13943.14|13823.14|13942.28|13822.28|13943.14|13823.14|13942.14|13822.14|10
1624951120000|2021-06-29 07:18:40|13942.21|13822.21|13941.92|13821.92|13942.21|13822.21|13941.88|13821.88|6
1624951130000|2021-06-29 07:18:50|13941.88|13821.88|13941.55|13821.55|13941.88|13821.88|13941.55|13821.55|7
1624951140000|2021-06-29 07:19:00|13941.46|13821.46|13940.41|13820.41|13941.46|13821.46|13940.41|13820.41|8
1624951150000|2021-06-29 07:19:10|13940.53|13820.53|13940.74|13820.74|13940.74|13820.74|13940.53|13820.53|4
1624951160000|2021-06-29 07:19:20|13941.02|13821.02|13942.13|13822.13|13942.29|13822.29|13941.02|13821.02|8
1624951170000|2021-06-29 07:19:30|13942.22|13822.22|13942.26|13822.26|13942.4|13822.4|13941.8|13821.8|10
1624951180000|2021-06-29 07:19:40|13941.95|13821.95|13942.43|13822.43|13942.44|13822.44|13941.71|13821.71|8
1624951190000|2021-06-29 07:19:50|13942.66|13822.66|13942.8|13822.8|13942.8|13822.8|13942.49|13822.49|8
1624951200000|2021-06-29 07:20:00|13942.86|13822.86|13942.39|13822.39|13942.95|13822.95|13942.37|13822.37|8
1624951210000|2021-06-29 07:20:10|13942.61|13822.61|13942.67|13822.67|13942.93|13822.93|13942.56|13822.56|10
1624951220000|2021-06-29 07:20:20|13942.66|13822.66|13941.92|13821.92|13942.66|13822.66|13941.92|13821.92|9
1624951230000|2021-06-29 07:20:30|13941.88|13821.88|13935|13815|13941.88|13821.88|13935|13815|10
1624951240000|2021-06-29 07:20:40|13934.98|13814.98|13935.09|13815.09|13935.33|13815.33|13934.63|13814.63|10
1624951250000|2021-06-29 07:20:50|13934.94|13814.94|13934.26|13814.26|13934.94|13814.94|13934.26|13814.26|9
1624951260000|2021-06-29 07:21:00|13934.05|13814.05|13934.22|13814.22|13934.48|13814.48|13933.1|13813.1|10
1624951270000|2021-06-29 07:21:10|13934.81|13814.81|13935.4|13815.4|13935.4|13815.4|13934.57|13814.57|9
1624951280000|2021-06-29 07:21:20|13935.51|13815.51|13935.7|13815.7|13935.89|13815.89|13935.51|13815.51|6
1624951290000|2021-06-29 07:21:30|13935.89|13815.89|13935.78|13815.78|13935.89|13815.89|13935.36|13815.36|9
1624951300000|2021-06-29 07:21:40|13935.48|13815.48|13934.65|13814.65|13935.48|13815.48|13934.6|13814.6|8
1624951310000|2021-06-29 07:21:50|13934.73|13814.73|13934.84|13814.84|13935.66|13815.66|13934.63|13814.63|7
1624951320000|2021-06-29 07:22:00|13934.5|13814.5|13935.33|13815.33|13935.33|13815.33|13934.39|13814.39|9
1624951330000|2021-06-29 07:22:10|13935.41|13815.41|13939.66|13819.66|13939.78|13819.78|13935.41|13815.41|9
1624951340000|2021-06-29 07:22:20|13939.65|13819.65|13939.99|13819.99|13939.99|13819.99|13939.55|13819.55|10
1624951350000|2021-06-29 07:22:30|13939.92|13819.92|13939.9|13819.9|13940.31|13820.31|13939.9|13819.9|7
1624951360000|2021-06-29 07:22:40|13939.91|13819.91|13940.16|13820.16|13940.34|13820.34|13939.91|13819.91|9
1624951370000|2021-06-29 07:22:50|13940.22|13820.22|13940.45|13820.45|13940.49|13820.49|13939.77|13819.77|9
1624951380000|2021-06-29 07:23:00|13940.47|13820.47|13940.6|13820.6|13940.95|13820.95|13940.47|13820.47|9
1624951390000|2021-06-29 07:23:10|13940.59|13820.59|13940.95|13820.95|13941.03|13821.03|13940.49|13820.49|9
1624951400000|2021-06-29 07:23:20|13940.98|13820.98|13941.58|13821.58|13941.58|13821.58|13940.98|13820.98|9
1624951410000|2021-06-29 07:23:30|13941.42|13821.42|13943.39|13823.39|13943.39|13823.39|13941.37|13821.37|10
1624951420000|2021-06-29 07:23:40|13943.41|13823.41|13944.15|13824.15|13944.15|13824.15|13943.41|13823.41|7
1624951430000|2021-06-29 07:23:50|13944.72|13824.72|13944.73|13824.73|13944.73|13824.73|13944.61|13824.61|4
1624951440000|2021-06-29 07:24:00|13944.58|13824.58|13943.85|13823.85|13945.98|13825.98|13943.85|13823.85|9
1624951450000|2021-06-29 07:24:10|13943.84|13823.84|13936.59|13816.59|13943.89|13823.89|13936.59|13816.59|9
1624951460000|2021-06-29 07:24:20|13936.58|13816.58|13934.66|13814.66|13936.58|13816.58|13934.42|13814.42|10
1624951470000|2021-06-29 07:24:30|13934.42|13814.42|13932.67|13812.67|13934.8|13814.8|13932.44|13812.44|9
1624951480000|2021-06-29 07:24:40|13932.47|13812.47|13933.95|13813.95|13933.95|13813.95|13932.47|13812.47|10
1624951490000|2021-06-29 07:24:50|13934.13|13814.13|13934.1|13814.1|13934.21|13814.21|13933.83|13813.83|7
1624951500000|2021-06-29 07:25:00|13933.96|13813.96|13934.13|13814.13|13934.23|13814.23|13933.7|13813.7|8
1624951510000|2021-06-29 07:25:10|13934.22|13814.22|13934.13|13814.13|13934.4|13814.4|13933.91|13813.91|9
1624951520000|2021-06-29 07:25:20|13933.96|13813.96|13935.47|13815.47|13935.47|13815.47|13933.96|13813.96|8
1624951530000|2021-06-29 07:25:30|13935.26|13815.26|13933.01|13813.01|13935.26|13815.26|13933.01|13813.01|10
1624951540000|2021-06-29 07:25:40|13933.08|13813.08|13932.62|13812.62|13933.81|13813.81|13932.43|13812.43|9
1624951550000|2021-06-29 07:25:50|13933.39|13813.39|13935.57|13815.57|13935.57|13815.57|13933.39|13813.39|10
1624951560000|2021-06-29 07:26:00|13935.53|13815.53|13935.7|13815.7|13936.36|13816.36|13935.53|13815.53|10
1624951570000|2021-06-29 07:26:10|13935.89|13815.89|13936.35|13816.35|13936.35|13816.35|13935.27|13815.27|10
1624951580000|2021-06-29 07:26:20|13937.77|13817.77|13941.13|13821.13|13942.2|13822.2|13937.77|13817.77|10
1624951590000|2021-06-29 07:26:30|13940.89|13820.89|13939.17|13819.17|13941.47|13821.47|13939.17|13819.17|9
1624951600000|2021-06-29 07:26:40|13939|13819|13937.8|13817.8|13939.54|13819.54|13937.79|13817.79|9
1624951610000|2021-06-29 07:26:50|13937.74|13817.74|13937.09|13817.09|13937.74|13817.74|13936.62|13816.62|10
1624951620000|2021-06-29 07:27:00|13936.22|13816.22|13936.67|13816.67|13936.95|13816.95|13936.02|13816.02|9
1624951630000|2021-06-29 07:27:10|13938.18|13818.18|13939.89|13819.89|13939.89|13819.89|13936.84|13816.84|9
1624951640000|2021-06-29 07:27:20|13939.86|13819.86|13940.79|13820.79|13940.97|13820.97|13939.86|13819.86|9
1624951650000|2021-06-29 07:27:30|13940.74|13820.74|13942.18|13822.18|13942.18|13822.18|13940.74|13820.74|9
1624951660000|2021-06-29 07:27:40|13942.45|13822.45|13945.56|13825.56|13945.56|13825.56|13942.45|13822.45|10
1624951670000|2021-06-29 07:27:50|13945.57|13825.57|13945.27|13825.27|13946.42|13826.42|13945.27|13825.27|9
1624951680000|2021-06-29 07:28:00|13945.26|13825.26|13945.9|13825.9|13945.93|13825.93|13945.21|13825.21|9
1624951690000|2021-06-29 07:28:10|13945.89|13825.89|13947.03|13827.03|13947.03|13827.03|13945.87|13825.87|10
1624951700000|2021-06-29 07:28:20|13947.05|13827.05|13948.1|13828.1|13948.1|13828.1|13947.04|13827.04|8
1624951710000|2021-06-29 07:28:30|13948.02|13828.02|13946.42|13826.42|13948.03|13828.03|13946.42|13826.42|9
1624951720000|2021-06-29 07:28:40|13945.9|13825.9|13945.39|13825.39|13945.92|13825.92|13945.27|13825.27|8
1624951730000|2021-06-29 07:28:50|13945.68|13825.68|13945.35|13825.35|13945.68|13825.68|13945.35|13825.35|7
1624951740000|2021-06-29 07:29:00|13945.15|13825.15|13943.86|13823.86|13945.15|13825.15|13943.74|13823.74|8
1624951750000|2021-06-29 07:29:10|13943.63|13823.63|13941.69|13821.69|13943.63|13823.63|13941.69|13821.69|10
1624951760000|2021-06-29 07:29:20|13941.48|13821.48|13940.17|13820.17|13941.48|13821.48|13940.01|13820.01|9
1624951770000|2021-06-29 07:29:30|13939.91|13819.91|13939.65|13819.65|13939.91|13819.91|13939.2|13819.2|8
1624951780000|2021-06-29 07:29:40|13939.64|13819.64|13939.32|13819.32|13939.81|13819.81|13939.32|13819.32|9
1624951790000|2021-06-29 07:29:50|13939.46|13819.46|13939.43|13819.43|13939.48|13819.48|13939.17|13819.17|9
1624951800000|2021-06-29 07:30:00|13939.34|13819.34|13937.86|13817.86|13939.34|13819.34|13937.86|13817.86|8
1624951810000|2021-06-29 07:30:10|13937.92|13817.92|13937.84|13817.84|13938.3|13818.3|13937.78|13817.78|10
1624951820000|2021-06-29 07:30:20|13937.87|13817.87|13936.79|13816.79|13938.39|13818.39|13936.68|13816.68|10
1624951830000|2021-06-29 07:30:30|13936.7|13816.7|13935.67|13815.67|13936.82|13816.82|13935.67|13815.67|10
1624951840000|2021-06-29 07:30:40|13935.76|13815.76|13938.49|13818.49|13938.49|13818.49|13935.68|13815.68|10
1624951850000|2021-06-29 07:30:50|13938.75|13818.75|13942.79|13822.79|13942.79|13822.79|13938.35|13818.35|10
1624951860000|2021-06-29 07:31:00|13939.91|13819.91|13938.62|13818.62|13940.5|13820.5|13938.6|13818.6|10
1624951870000|2021-06-29 07:31:10|13938.56|13818.56|13932.7|13812.7|13938.56|13818.56|13932.7|13812.7|9
1624951880000|2021-06-29 07:31:20|13932.69|13812.69|13926.29|13806.29|13932.69|13812.69|13926.29|13806.29|10
1624951890000|2021-06-29 07:31:30|13925.08|13805.08|13924.39|13804.39|13925.08|13805.08|13923.94|13803.94|9
1624951900000|2021-06-29 07:31:40|13924.44|13804.44|13923.24|13803.24|13924.44|13804.44|13923.24|13803.24|9
1624951910000|2021-06-29 07:31:50|13923.2|13803.2|13924.14|13804.14|13924.53|13804.53|13922.68|13802.68|10
1624951920000|2021-06-29 07:32:00|13923.73|13803.73|13924.21|13804.21|13924.27|13804.27|13923.15|13803.15|10
1624951930000|2021-06-29 07:32:10|13923.84|13803.84|13923.54|13803.54|13924.43|13804.43|13923.13|13803.13|10
1624951940000|2021-06-29 07:32:20|13923.47|13803.47|13921.37|13801.37|13923.76|13803.76|13921.24|13801.24|10
1624951950000|2021-06-29 07:32:30|13921.57|13801.57|13919.59|13799.59|13921.57|13801.57|13919.59|13799.59|10
1624951960000|2021-06-29 07:32:40|13919.28|13799.28|13911.53|13791.53|13919.33|13799.33|13911.44|13791.44|10
1624951970000|2021-06-29 07:32:50|13911.55|13791.55|13912.04|13792.04|13912.04|13792.04|13911.29|13791.29|9
1624951980000|2021-06-29 07:33:00|13911.85|13791.85|13911.72|13791.72|13912.2|13792.2|13911.68|13791.68|10
1624951990000|2021-06-29 07:33:10|13910.65|13790.65|13905|13785|13910.65|13790.65|13905|13785|10
1624952000000|2021-06-29 07:33:20|13903.22|13783.22|13898.65|13778.65|13903.22|13783.22|13898.65|13778.65|10
1624952010000|2021-06-29 07:33:30|13898.49|13778.49|13895.45|13775.45|13898.49|13778.49|13895.45|13775.45|9
1624952020000|2021-06-29 07:33:40|13894.64|13774.64|13892.73|13772.73|13894.64|13774.64|13892.73|13772.73|10
1624952030000|2021-06-29 07:33:50|13892.56|13772.56|13891.57|13771.57|13893|13773|13891.57|13771.57|10
1624952040000|2021-06-29 07:34:00|13890.59|13770.59|13890.15|13770.15|13890.59|13770.59|13889.09|13769.09|10
1624952050000|2021-06-29 07:34:10|13890.04|13770.04|13891.43|13771.43|13891.43|13771.43|13890.04|13770.04|8
1624952060000|2021-06-29 07:34:20|13891.79|13771.79|13891|13771|13891.83|13771.83|13890.74|13770.74|9
1624952070000|2021-06-29 07:34:30|13891.01|13771.01|13892.07|13772.07|13892.38|13772.38|13890.96|13770.96|9
1624952080000|2021-06-29 07:34:40|13892.35|13772.35|13893.04|13773.04|13893.09|13773.09|13892.18|13772.18|10
1624952090000|2021-06-29 07:34:50|13892.51|13772.51|13888.73|13768.73|13892.51|13772.51|13888.73|13768.73|10
1624952100000|2021-06-29 07:35:00|13888.55|13768.55|13885.72|13765.72|13888.55|13768.55|13885.72|13765.72|9
1624952110000|2021-06-29 07:35:10|13885.56|13765.56|13884.77|13764.77|13885.56|13765.56|13884.52|13764.52|9
1624952120000|2021-06-29 07:35:20|13883.47|13763.47|13884.52|13764.52|13884.6|13764.6|13883.47|13763.47|10
1624952130000|2021-06-29 07:35:30|13884.93|13764.93|13881.3|13761.3|13884.93|13764.93|13881.01|13761.01|9
1624952140000|2021-06-29 07:35:40|13881.76|13761.76|13880.57|13760.57|13881.76|13761.76|13880.57|13760.57|10
1624952150000|2021-06-29 07:35:50|13880.61|13760.61|13882.63|13762.63|13882.87|13762.87|13880.61|13760.61|9
1624952160000|2021-06-29 07:36:00|13882.47|13762.47|13882.77|13762.77|13883.29|13763.29|13882.47|13762.47|9
1624952170000|2021-06-29 07:36:10|13882.78|13762.78|13883.16|13763.16|13883.16|13763.16|13882.6|13762.6|8
1624952180000|2021-06-29 07:36:20|13883.84|13763.84|13885.24|13765.24|13885.52|13765.52|13883.84|13763.84|10
1624952190000|2021-06-29 07:36:30|13885.2|13765.2|13884.2|13764.2|13885.29|13765.29|13884.2|13764.2|9
1624952200000|2021-06-29 07:36:40|13884.18|13764.18|13884.36|13764.36|13885.01|13765.01|13884.18|13764.18|8
1624952210000|2021-06-29 07:36:50|13884.35|13764.35|13885.06|13765.06|13885.19|13765.19|13884.35|13764.35|10
1624952220000|2021-06-29 07:37:00|13885.17|13765.17|13884.82|13764.82|13885.17|13765.17|13884.8|13764.8|9
1624952230000|2021-06-29 07:37:10|13884.76|13764.76|13884.11|13764.11|13884.76|13764.76|13884.11|13764.11|8
1624952240000|2021-06-29 07:37:20|13884.1|13764.1|13883.99|13763.99|13884.32|13764.32|13883.99|13763.99|8
1624952250000|2021-06-29 07:37:30|13883.95|13763.95|13884.38|13764.38|13884.4|13764.4|13883.95|13763.95|10
1624952260000|2021-06-29 07:37:40|13884.22|13764.22|13886.41|13766.41|13886.41|13766.41|13884.17|13764.17|9
1624952270000|2021-06-29 07:37:50|13886.81|13766.81|13887.39|13767.39|13887.66|13767.66|13886.29|13766.29|10
1624952280000|2021-06-29 07:38:00|13886.88|13766.88|13886.14|13766.14|13887.25|13767.25|13886.09|13766.09|9
1624952290000|2021-06-29 07:38:10|13886.04|13766.04|13886.13|13766.13|13886.22|13766.22|13885.71|13765.71|9
1624952300000|2021-06-29 07:38:20|13886.12|13766.12|13885.74|13765.74|13886.12|13766.12|13885.74|13765.74|8
1624952310000|2021-06-29 07:38:30|13885.66|13765.66|13885.3|13765.3|13885.93|13765.93|13885.25|13765.25|8
1624952320000|2021-06-29 07:38:40|13885.37|13765.37|13884.54|13764.54|13885.5|13765.5|13884.54|13764.54|8
1624952330000|2021-06-29 07:38:50|13884.65|13764.65|13885.58|13765.58|13885.98|13765.98|13884.65|13764.65|10
1624952340000|2021-06-29 07:39:00|13885.59|13765.59|13885.69|13765.69|13885.81|13765.81|13885.26|13765.26|7
1624952350000|2021-06-29 07:39:10|13885.63|13765.63|13884.03|13764.03|13885.63|13765.63|13883.99|13763.99|6
1624952360000|2021-06-29 07:39:20|13883.48|13763.48|13880.4|13760.4|13883.48|13763.48|13880.4|13760.4|10
1624952370000|2021-06-29 07:39:30|13880.14|13760.14|13874.08|13754.08|13880.14|13760.14|13874.08|13754.08|9
1624952380000|2021-06-29 07:39:40|13873.98|13753.98|13870.49|13750.49|13873.98|13753.98|13870.49|13750.49|8
1624952390000|2021-06-29 07:39:50|13870.34|13750.34|13867.5|13747.5|13870.34|13750.34|13867.35|13747.35|9
1624952400000|2021-06-29 07:40:00|13867.64|13747.64|13865.83|13745.83|13867.64|13747.64|13865.83|13745.83|10
1624952410000|2021-06-29 07:40:10|13865.53|13745.53|13862.8|13742.8|13865.56|13745.56|13862.8|13742.8|10
1624952420000|2021-06-29 07:40:20|13862.65|13742.65|13862.03|13742.03|13862.77|13742.77|13861.71|13741.71|10
1624952430000|2021-06-29 07:40:30|13862.06|13742.06|13861.95|13741.95|13862.81|13742.81|13861.51|13741.51|10
1624952440000|2021-06-29 07:40:40|13862.02|13742.02|13862.16|13742.16|13862.83|13742.83|13862.02|13742.02|9
1624952450000|2021-06-29 07:40:50|13861.68|13741.68|13857.57|13737.57|13861.77|13741.77|13857.57|13737.57|9
1624952460000|2021-06-29 07:41:00|13857.89|13737.89|13850.99|13730.99|13857.89|13737.89|13850.99|13730.99|10
1624952470000|2021-06-29 07:41:10|13851.61|13731.61|13848.25|13728.25|13851.61|13731.61|13848.25|13728.25|9
1624952480000|2021-06-29 07:41:20|13848.02|13728.02|13846.98|13726.98|13848.02|13728.02|13846.9|13726.9|10
1624952490000|2021-06-29 07:41:30|13847.1|13727.1|13847.29|13727.29|13847.78|13727.78|13847.1|13727.1|9
1624952500000|2021-06-29 07:41:40|13847.39|13727.39|13844.88|13724.88|13847.39|13727.39|13844.57|13724.57|9
1624952510000|2021-06-29 07:41:50|13844.99|13724.99|13846.78|13726.78|13847.73|13727.73|13844.99|13724.99|10
1624952520000|2021-06-29 07:42:00|13847.43|13727.43|13850.05|13730.05|13850.05|13730.05|13847.32|13727.32|9
1624952530000|2021-06-29 07:42:10|13850.16|13730.16|13850.84|13730.84|13850.84|13730.84|13849.2|13729.2|10
1624952540000|2021-06-29 07:42:20|13851.25|13731.25|13851.86|13731.86|13852|13732|13851.21|13731.21|8
1624952550000|2021-06-29 07:42:30|13851.9|13731.9|13853.39|13733.39|13853.59|13733.59|13851.9|13731.9|10
1624952560000|2021-06-29 07:42:40|13853.89|13733.89|13856.07|13736.07|13856.07|13736.07|13853.89|13733.89|9
1624952570000|2021-06-29 07:42:50|13856.3|13736.3|13856.78|13736.78|13856.9|13736.9|13856.3|13736.3|10
1624952580000|2021-06-29 07:43:00|13856.93|13736.93|13858.07|13738.07|13858.07|13738.07|13856.79|13736.79|9
1624952590000|2021-06-29 07:43:10|13858.44|13738.44|13859.43|13739.43|13859.58|13739.58|13858.44|13738.44|9
1624952600000|2021-06-29 07:43:20|13859.54|13739.54|13859.7|13739.7|13859.7|13739.7|13859.45|13739.45|10
1624952610000|2021-06-29 07:43:30|13860.8|13740.8|13861.22|13741.22|13861.27|13741.27|13860.58|13740.58|7
1624952620000|2021-06-29 07:43:40|13861.43|13741.43|13862.7|13742.7|13862.7|13742.7|13861.43|13741.43|9
1624952630000|2021-06-29 07:43:50|13862.75|13742.75|13864.12|13744.12|13864.15|13744.15|13862.75|13742.75|10
1624952640000|2021-06-29 07:44:00|13864|13744|13864.78|13744.78|13865.76|13745.76|13864|13744|8
1624952650000|2021-06-29 07:44:10|13864.81|13744.81|13864.15|13744.15|13865.37|13745.37|13864.15|13744.15|10
1624952660000|2021-06-29 07:44:20|13864.08|13744.08|13864.06|13744.06|13864.24|13744.24|13863.45|13743.45|9
1624952670000|2021-06-29 07:44:30|13864.05|13744.05|13861.74|13741.74|13864.05|13744.05|13861.74|13741.74|9
1624952680000|2021-06-29 07:44:40|13861.59|13741.59|13858.42|13738.42|13861.59|13741.59|13858.42|13738.42|10
1624952690000|2021-06-29 07:44:50|13858.39|13738.39|13857.53|13737.53|13858.55|13738.55|13857.53|13737.53|9
1624952700000|2021-06-29 07:45:00|13857.37|13737.37|13850.73|13730.73|13857.37|13737.37|13850.73|13730.73|10
1624952710000|2021-06-29 07:45:10|13850.61|13730.61|13840.83|13720.83|13850.61|13730.61|13840.83|13720.83|10
1624952720000|2021-06-29 07:45:20|13840.8|13720.8|13840.82|13720.82|13840.97|13720.97|13840.23|13720.23|10
1624952730000|2021-06-29 07:45:30|13840.84|13720.84|13841.97|13721.97|13842.04|13722.04|13840.84|13720.84|8
1624952740000|2021-06-29 07:45:40|13841.44|13721.44|13838.51|13718.51|13841.44|13721.44|13838.51|13718.51|9
1624952750000|2021-06-29 07:45:50|13838.67|13718.67|13826.6|13706.6|13838.67|13718.67|13826.6|13706.6|10
1624952760000|2021-06-29 07:46:00|13824.96|13704.96|13809.36|13689.36|13824.96|13704.96|13809.36|13689.36|10
1624952770000|2021-06-29 07:46:10|13808.65|13688.65|13807.87|13687.87|13809.9|13689.9|13807.09|13687.09|9
1624952780000|2021-06-29 07:46:20|13807.37|13687.37|13806.08|13686.08|13808.96|13688.96|13805.89|13685.89|10
1624952790000|2021-06-29 07:46:30|13805.68|13685.68|13806.95|13686.95|13806.95|13686.95|13805.24|13685.24|10
1624952800000|2021-06-29 07:46:40|13807.01|13687.01|13810.01|13690.01|13810.01|13690.01|13807.01|13687.01|10
1624952810000|2021-06-29 07:46:50|13810.15|13690.15|13809.58|13689.58|13810.85|13690.85|13809.44|13689.44|10
1624952820000|2021-06-29 07:47:00|13809.94|13689.94|13809.18|13689.18|13809.94|13689.94|13808.96|13688.96|10
1624952830000|2021-06-29 07:47:10|13809.24|13689.24|13807.21|13687.21|13809.24|13689.24|13807.21|13687.21|9
1624952840000|2021-06-29 07:47:20|13807.12|13687.12|13806.43|13686.43|13807.17|13687.17|13806.43|13686.43|10
1624952850000|2021-06-29 07:47:30|13806.1|13686.1|13806.24|13686.24|13806.44|13686.44|13806.1|13686.1|9
1624952860000|2021-06-29 07:47:40|13806.03|13686.03|13804.31|13684.31|13806.19|13686.19|13804.31|13684.31|9
1624952870000|2021-06-29 07:47:50|13804.37|13684.37|13798.48|13678.48|13804.37|13684.37|13798.48|13678.48|10
1624952880000|2021-06-29 07:48:00|13797.36|13677.36|13792.95|13672.95|13797.36|13677.36|13792.95|13672.95|10
1624952890000|2021-06-29 07:48:10|13791.63|13671.63|13790.01|13670.01|13791.63|13671.63|13790.01|13670.01|10
1624952900000|2021-06-29 07:48:20|13789.12|13669.12|13783.61|13663.61|13789.12|13669.12|13783.61|13663.61|10
1624952910000|2021-06-29 07:48:30|13783.28|13663.28|13780.06|13660.06|13783.28|13663.28|13780.06|13660.06|10
1624952920000|2021-06-29 07:48:40|13780.07|13660.07|13778.57|13658.57|13780.07|13660.07|13778.21|13658.21|9
1624952930000|2021-06-29 07:48:50|13778.76|13658.76|13780.27|13660.27|13780.27|13660.27|13778.76|13658.76|10
1624952940000|2021-06-29 07:49:00|13780.14|13660.14|13781.39|13661.39|13781.39|13661.39|13779.34|13659.34|10
1624952950000|2021-06-29 07:49:10|13783.21|13663.21|13778.61|13658.61|13783.21|13663.21|13778.41|13658.41|9
1624952960000|2021-06-29 07:49:20|13778.65|13658.65|13780.85|13660.85|13781.26|13661.26|13778.65|13658.65|10
1624952970000|2021-06-29 07:49:30|13780.71|13660.71|13779.62|13659.62|13780.71|13660.71|13778.61|13658.61|9
1624952980000|2021-06-29 07:49:40|13779.66|13659.66|13777.96|13657.96|13780.03|13660.03|13777.79|13657.79|8
1624952990000|2021-06-29 07:49:50|13777.94|13657.94|13777.87|13657.87|13778.27|13658.27|13777.71|13657.71|10
1624953000000|2021-06-29 07:50:00|13777.91|13657.91|13779.33|13659.33|13779.33|13659.33|13777.91|13657.91|10
1624953010000|2021-06-29 07:50:10|13779.28|13659.28|13781.8|13661.8|13781.8|13661.8|13779.28|13659.28|10
1624953020000|2021-06-29 07:50:20|13781.81|13661.81|13783.58|13663.58|13783.58|13663.58|13781.81|13661.81|8
1624953030000|2021-06-29 07:50:30|13783.83|13663.83|13788.6|13668.6|13788.6|13668.6|13783.81|13663.81|10
1624953040000|2021-06-29 07:50:40|13789.11|13669.11|13790.52|13670.52|13790.69|13670.69|13789.11|13669.11|10
1624953050000|2021-06-29 07:50:50|13791.22|13671.22|13790.72|13670.72|13791.22|13671.22|13790.66|13670.66|10
1624953060000|2021-06-29 07:51:00|13790.6|13670.6|13792.03|13672.03|13792.03|13672.03|13790.6|13670.6|7
1624953070000|2021-06-29 07:51:10|13791.54|13671.54|13790.7|13670.7|13791.71|13671.71|13790.7|13670.7|9
1624953080000|2021-06-29 07:51:20|13790.77|13670.77|13793.66|13673.66|13793.66|13673.66|13790.77|13670.77|10
1624953090000|2021-06-29 07:51:30|13793.69|13673.69|13794.08|13674.08|13794.08|13674.08|13793.57|13673.57|8
1624953100000|2021-06-29 07:51:40|13794.03|13674.03|13793.82|13673.82|13794.23|13674.23|13793.56|13673.56|10
1624953110000|2021-06-29 07:51:50|13793.81|13673.81|13791.46|13671.46|13793.81|13673.81|13791.46|13671.46|9
1624953120000|2021-06-29 07:52:00|13790.42|13670.42|13790.19|13670.19|13790.42|13670.42|13790.05|13670.05|9
1624953130000|2021-06-29 07:52:10|13790.5|13670.5|13791.39|13671.39|13791.39|13671.39|13790.5|13670.5|9
1624953140000|2021-06-29 07:52:20|13791.53|13671.53|13793.37|13673.37|13793.37|13673.37|13791.53|13671.53|9
1624953150000|2021-06-29 07:52:30|13793.6|13673.6|13794.77|13674.77|13794.77|13674.77|13793.48|13673.48|10
1624953160000|2021-06-29 07:52:40|13795.04|13675.04|13795.54|13675.54|13795.54|13675.54|13794.74|13674.74|10
1624953170000|2021-06-29 07:52:50|13795.99|13675.99|13794.3|13674.3|13795.99|13675.99|13794.3|13674.3|9
1624953180000|2021-06-29 07:53:00|13793.86|13673.86|13790.56|13670.56|13793.86|13673.86|13790.56|13670.56|9
1624953190000|2021-06-29 07:53:10|13790.37|13670.37|13791.25|13671.25|13791.25|13671.25|13790.2|13670.2|9
1624953200000|2021-06-29 07:53:20|13791.15|13671.15|13791.46|13671.46|13791.46|13671.46|13790.87|13670.87|10
1624953210000|2021-06-29 07:53:30|13791.6|13671.6|13792.46|13672.46|13792.77|13672.77|13791.6|13671.6|10
1624953220000|2021-06-29 07:53:40|13792.44|13672.44|13793.84|13673.84|13793.84|13673.84|13792.38|13672.38|7
1624953230000|2021-06-29 07:53:50|13793.96|13673.96|13794.28|13674.28|13794.28|13674.28|13793.96|13673.96|10
1624953240000|2021-06-29 07:54:00|13794.26|13674.26|13795.19|13675.19|13795.42|13675.42|13794.26|13674.26|9
1624953250000|2021-06-29 07:54:10|13795.5|13675.5|13796.56|13676.56|13797.15|13677.15|13795.5|13675.5|10
1624953260000|2021-06-29 07:54:20|13797.2|13677.2|13799.19|13679.19|13799.25|13679.25|13797.2|13677.2|10
1624953270000|2021-06-29 07:54:30|13799.46|13679.46|13805.1|13685.1|13805.1|13685.1|13799.46|13679.46|10
1624953280000|2021-06-29 07:54:40|13805.09|13685.09|13806.2|13686.2|13806.2|13686.2|13805.09|13685.09|9
1624953290000|2021-06-29 07:54:50|13807.05|13687.05|13808.03|13688.03|13808.35|13688.35|13807.05|13687.05|10
1624953300000|2021-06-29 07:55:00|13807.58|13687.58|13807.54|13687.54|13807.62|13687.62|13806.78|13686.78|8
1624953310000|2021-06-29 07:55:10|13808.21|13688.21|13809.17|13689.17|13809.17|13689.17|13808.21|13688.21|10
1624953320000|2021-06-29 07:55:20|13809.15|13689.15|13810.12|13690.12|13810.12|13690.12|13809.15|13689.15|10
1624953330000|2021-06-29 07:55:30|13810|13690|13807.07|13687.07|13810|13690|13807.07|13687.07|9
1624953340000|2021-06-29 07:55:40|13806.47|13686.47|13805.42|13685.42|13806.47|13686.47|13805.42|13685.42|8
1624953350000|2021-06-29 07:55:50|13805.97|13685.97|13806.75|13686.75|13807.2|13687.2|13805.97|13685.97|10
1624953360000|2021-06-29 07:56:00|13806.72|13686.72|13809.27|13689.27|13809.27|13689.27|13806.22|13686.22|10
1624953370000|2021-06-29 07:56:10|13810.27|13690.27|13812.35|13692.35|13812.37|13692.37|13810.27|13690.27|10
1624953380000|2021-06-29 07:56:20|13812.49|13692.49|13822.87|13702.87|13822.87|13702.87|13812.49|13692.49|9
1624953390000|2021-06-29 07:56:30|13823.31|13703.31|13824.83|13704.83|13824.94|13704.94|13822.98|13702.98|9
1624953400000|2021-06-29 07:56:40|13825.4|13705.4|13827.66|13707.66|13827.66|13707.66|13825.4|13705.4|9
1624953410000|2021-06-29 07:56:50|13828.18|13708.18|13833.83|13713.83|13833.83|13713.83|13828.18|13708.18|10
1624953420000|2021-06-29 07:57:00|13832.72|13712.72|13833.72|13713.72|13835.27|13715.27|13832.72|13712.72|10
1624953430000|2021-06-29 07:57:10|13832.3|13712.3|13828.76|13708.76|13832.3|13712.3|13828.76|13708.76|10
1624953440000|2021-06-29 07:57:20|13829.19|13709.19|13824.99|13704.99|13829.19|13709.19|13824.99|13704.99|9
1624953450000|2021-06-29 07:57:30|13824.91|13704.91|13823.86|13703.86|13825.92|13705.92|13823.79|13703.79|7
1624953460000|2021-06-29 07:57:40|13822.55|13702.55|13819.22|13699.22|13822.55|13702.55|13819.22|13699.22|10
1624953470000|2021-06-29 07:57:50|13819.14|13699.14|13819.44|13699.44|13819.44|13699.44|13818.55|13698.55|10
1624953480000|2021-06-29 07:58:00|13819.6|13699.6|13820.04|13700.04|13820.73|13700.73|13819.6|13699.6|8
1624953490000|2021-06-29 07:58:10|13820.07|13700.07|13820.67|13700.67|13820.85|13700.85|13820.07|13700.07|10
1624953500000|2021-06-29 07:58:20|13820.65|13700.65|13821.32|13701.32|13821.32|13701.32|13820.57|13700.57|9
1624953510000|2021-06-29 07:58:30|13821.22|13701.22|13821.14|13701.14|13821.49|13701.49|13821.14|13701.14|10
1624953520000|2021-06-29 07:58:40|13820.85|13700.85|13819.38|13699.38|13820.85|13700.85|13819.38|13699.38|9
1624953530000|2021-06-29 07:58:50|13819.61|13699.61|13819.33|13699.33|13819.74|13699.74|13819.33|13699.33|7
1624953540000|2021-06-29 07:59:00|13819.38|13699.38|13818.33|13698.33|13819.38|13699.38|13818.33|13698.33|9
1624953550000|2021-06-29 07:59:10|13818.21|13698.21|13818.41|13698.41|13818.52|13698.52|13817.73|13697.73|9
1624953560000|2021-06-29 07:59:20|13818.51|13698.51|13817.61|13697.61|13818.58|13698.58|13817.61|13697.61|9
1624953570000|2021-06-29 07:59:30|13817.19|13697.19|13815.81|13695.81|13817.19|13697.19|13815.8|13695.8|9
1624953580000|2021-06-29 07:59:40|13815.88|13695.88|13815.21|13695.21|13815.88|13695.88|13815.21|13695.21|8
1624953590000|2021-06-29 07:59:50|13814.57|13694.57|13809.97|13689.97|13814.57|13694.57|13809.97|13689.97|10
1624953600000|2021-06-29 08:00:00|13809.95|13689.95|13806.04|13686.04|13809.95|13689.95|13806.04|13686.04|10
1624953610000|2021-06-29 08:00:10|13806.03|13686.03|13805.57|13685.57|13806.05|13686.05|13804.93|13684.93|10
1624953620000|2021-06-29 08:00:20|13805.43|13685.43|13806.51|13686.51|13806.51|13686.51|13805.28|13685.28|10
1624953630000|2021-06-29 08:00:30|13806.5|13686.5|13806.6|13686.6|13807.11|13687.11|13806.5|13686.5|8
1624953640000|2021-06-29 08:00:40|13806.64|13686.64|13805.4|13685.4|13806.64|13686.64|13805.36|13685.36|9
1624953650000|2021-06-29 08:00:50|13805.64|13685.64|13807.4|13687.4|13807.4|13687.4|13805.64|13685.64|10
1624953660000|2021-06-29 08:01:00|13807.44|13687.44|13809.77|13689.77|13809.77|13689.77|13807.44|13687.44|9
1624953670000|2021-06-29 08:01:10|13810.25|13690.25|13812.5|13692.5|13812.5|13692.5|13810.25|13690.25|10
1624953680000|2021-06-29 08:01:20|13812.65|13692.65|13814.65|13694.65|13814.65|13694.65|13812.65|13692.65|9
1624953690000|2021-06-29 08:01:30|13815.15|13695.15|13823.28|13703.28|13823.49|13703.49|13815.05|13695.05|9
1624953700000|2021-06-29 08:01:40|13823.19|13703.19|13824.32|13704.32|13825.06|13705.06|13823.19|13703.19|10
1624953710000|2021-06-29 08:01:50|13823.87|13703.87|13823.27|13703.27|13824.02|13704.02|13821.56|13701.56|10
1624953720000|2021-06-29 08:02:00|13822.95|13702.95|13826.04|13706.04|13826.04|13706.04|13822.95|13702.95|9
1624953730000|2021-06-29 08:02:10|13825.28|13705.28|13822.66|13702.66|13825.28|13705.28|13822.66|13702.66|9
1624953740000|2021-06-29 08:02:20|13821.4|13701.4|13821.32|13701.32|13822.19|13702.19|13820.69|13700.69|10
1624953750000|2021-06-29 08:02:30|13821.26|13701.26|13821.6|13701.6|13822.52|13702.52|13821.07|13701.07|10
1624953760000|2021-06-29 08:02:40|13821.5|13701.5|13820.42|13700.42|13822.43|13702.43|13820.27|13700.27|10
1624953770000|2021-06-29 08:02:50|13819.93|13699.93|13815.74|13695.74|13819.94|13699.94|13815.74|13695.74|9
1624953780000|2021-06-29 08:03:00|13815.59|13695.59|13810.22|13690.22|13815.59|13695.59|13810.22|13690.22|10
1624953790000|2021-06-29 08:03:10|13810.14|13690.14|13806.8|13686.8|13810.14|13690.14|13806.8|13686.8|10
1624953800000|2021-06-29 08:03:20|13805.93|13685.93|13799.56|13679.56|13805.93|13685.93|13799.56|13679.56|9
1624953810000|2021-06-29 08:03:30|13799.27|13679.27|13791.15|13671.15|13799.27|13679.27|13791.15|13671.15|9
1624953820000|2021-06-29 08:03:40|13790.76|13670.76|13788.21|13668.21|13790.76|13670.76|13788.21|13668.21|9
1624953830000|2021-06-29 08:03:50|13785.58|13665.58|13777.27|13657.27|13785.58|13665.58|13777.27|13657.27|10
1624953840000|2021-06-29 08:04:00|13776.22|13656.22|13764.18|13644.18|13776.22|13656.22|13764.18|13644.18|10
1624953850000|2021-06-29 08:04:10|13763.88|13643.88|13763.36|13643.36|13763.88|13643.88|13761.95|13641.95|10
1624953860000|2021-06-29 08:04:20|13763.72|13643.72|13768.14|13648.14|13768.14|13648.14|13763.48|13643.48|10
1624953870000|2021-06-29 08:04:30|13768.52|13648.52|13766.13|13646.13|13770.28|13650.28|13766.13|13646.13|9
1624953880000|2021-06-29 08:04:40|13765.25|13645.25|13764.18|13644.18|13765.83|13645.83|13764.18|13644.18|10
1624953890000|2021-06-29 08:04:50|13763.96|13643.96|13765.45|13645.45|13765.45|13645.45|13763.27|13643.27|9
1624953900000|2021-06-29 08:05:00|13765.37|13645.37|13766.22|13646.22|13766.88|13646.88|13765.37|13645.37|10
1624953910000|2021-06-29 08:05:10|13766.19|13646.19|13764.16|13644.16|13766.2|13646.2|13764.16|13644.16|10
1624953920000|2021-06-29 08:05:20|13763.99|13643.99|13757.69|13637.69|13763.99|13643.99|13757.69|13637.69|10
1624953930000|2021-06-29 08:05:30|13757.31|13637.31|13753.78|13633.78|13757.31|13637.31|13753.78|13633.78|10
1624953940000|2021-06-29 08:05:40|13752.48|13632.48|13750.35|13630.35|13752.48|13632.48|13750.35|13630.35|10
1624953950000|2021-06-29 08:05:50|13749.67|13629.67|13747.31|13627.31|13749.67|13629.67|13747.31|13627.31|10
1624953960000|2021-06-29 08:06:00|13747.41|13627.41|13746.9|13626.9|13747.57|13627.57|13746.54|13626.54|10
1624953970000|2021-06-29 08:06:10|13747.05|13627.05|13748.45|13628.45|13748.45|13628.45|13746.77|13626.77|10
1624953980000|2021-06-29 08:06:20|13748.99|13628.99|13752.36|13632.36|13752.36|13632.36|13748.99|13628.99|10
1624953990000|2021-06-29 08:06:30|13751.99|13631.99|13760.36|13640.36|13760.36|13640.36|13751.99|13631.99|10
1624954000000|2021-06-29 08:06:40|13760.59|13640.59|13760.56|13640.56|13761.7|13641.7|13760.43|13640.43|10
1624954010000|2021-06-29 08:06:50|13760.46|13640.46|13761.43|13641.43|13761.43|13641.43|13759.98|13639.98|9
1624954020000|2021-06-29 08:07:00|13761.41|13641.41|13763.92|13643.92|13764.26|13644.26|13761.41|13641.41|10
1624954030000|2021-06-29 08:07:10|13764.43|13644.43|13765.6|13645.6|13765.6|13645.6|13764.33|13644.33|9
1624954040000|2021-06-29 08:07:20|13765.5|13645.5|13766.26|13646.26|13766.26|13646.26|13765.5|13645.5|9
1624954050000|2021-06-29 08:07:30|13766.17|13646.17|13763.88|13643.88|13766.44|13646.44|13763.88|13643.88|8
1624954060000|2021-06-29 08:07:40|13762.34|13642.34|13759.97|13639.97|13762.34|13642.34|13759.97|13639.97|10
1624954070000|2021-06-29 08:07:50|13760.03|13640.03|13755.33|13635.33|13760.03|13640.03|13755.33|13635.33|10
1624954080000|2021-06-29 08:08:00|13755.1|13635.1|13753.57|13633.57|13755.1|13635.1|13753.57|13633.57|10
1624954090000|2021-06-29 08:08:10|13753.31|13633.31|13751.06|13631.06|13753.61|13633.61|13751.06|13631.06|10
1624954100000|2021-06-29 08:08:20|13751.01|13631.01|13747.86|13627.86|13751.05|13631.05|13747.83|13627.83|9
1624954110000|2021-06-29 08:08:30|13747.55|13627.55|13747.58|13627.58|13747.58|13627.58|13747.09|13627.09|10
1624954120000|2021-06-29 08:08:40|13747.66|13627.66|13747.83|13627.83|13748.19|13628.19|13747.61|13627.61|9
1624954130000|2021-06-29 08:08:50|13747.8|13627.8|13749.55|13629.55|13749.55|13629.55|13747.48|13627.48|9
1624954140000|2021-06-29 08:09:00|13750.07|13630.07|13753.96|13633.96|13753.96|13633.96|13750.07|13630.07|10
1624954150000|2021-06-29 08:09:10|13754.21|13634.21|13756.08|13636.08|13756.08|13636.08|13754.12|13634.12|10
1624954160000|2021-06-29 08:09:20|13756.91|13636.91|13758.7|13638.7|13758.7|13638.7|13756.91|13636.91|10
1624954170000|2021-06-29 08:09:30|13758.79|13638.79|13759.14|13639.14|13760.04|13640.04|13758.65|13638.65|10
1624954180000|2021-06-29 08:09:40|13759.13|13639.13|13759.08|13639.08|13759.13|13639.13|13757.65|13637.65|10
1624954190000|2021-06-29 08:09:50|13758.93|13638.93|13759.97|13639.97|13759.97|13639.97|13758.93|13638.93|9
1624954200000|2021-06-29 08:10:00|13759.87|13639.87|13759.3|13639.3|13759.87|13639.87|13759.3|13639.3|10
1624954210000|2021-06-29 08:10:10|13759.22|13639.22|13757.3|13637.3|13759.22|13639.22|13757.3|13637.3|8
1624954220000|2021-06-29 08:10:20|13757.23|13637.23|13755.43|13635.43|13757.23|13637.23|13755.42|13635.42|7
1624954230000|2021-06-29 08:10:30|13755.06|13635.06|13752.81|13632.81|13755.06|13635.06|13752.81|13632.81|10
1624954240000|2021-06-29 08:10:40|13752.46|13632.46|13752.67|13632.67|13752.67|13632.67|13751.56|13631.56|10
1624954250000|2021-06-29 08:10:50|13752.49|13632.49|13751.19|13631.19|13752.49|13632.49|13751.19|13631.19|9
1624954260000|2021-06-29 08:11:00|13751.26|13631.26|13750.2|13630.2|13751.33|13631.33|13750.2|13630.2|8
1624954270000|2021-06-29 08:11:10|13750.19|13630.19|13750.4|13630.4|13750.48|13630.48|13750.08|13630.08|9
1624954280000|2021-06-29 08:11:20|13750.46|13630.46|13753.43|13633.43|13753.43|13633.43|13750.31|13630.31|8
1624954290000|2021-06-29 08:11:30|13753.52|13633.52|13749.02|13629.02|13755.8|13635.8|13749.02|13629.02|10
1624954300000|2021-06-29 08:11:40|13747.53|13627.53|13748.5|13628.5|13748.5|13628.5|13745.68|13625.68|9
1624954310000|2021-06-29 08:11:50|13748.46|13628.46|13748.81|13628.81|13748.89|13628.89|13748.46|13628.46|10
1624954320000|2021-06-29 08:12:00|13748.34|13628.34|13751.2|13631.2|13751.2|13631.2|13748.31|13628.31|10
1624954330000|2021-06-29 08:12:10|13751.25|13631.25|13752.39|13632.39|13752.39|13632.39|13751.25|13631.25|9
1624954340000|2021-06-29 08:12:20|13752.14|13632.14|13750.65|13630.65|13752.49|13632.49|13750.57|13630.57|10
1624954350000|2021-06-29 08:12:30|13750.61|13630.61|13751.03|13631.03|13751.03|13631.03|13750.52|13630.52|10
1624954360000|2021-06-29 08:12:40|13751.13|13631.13|13749.46|13629.46|13751.32|13631.32|13749.46|13629.46|9
1624954370000|2021-06-29 08:12:50|13749.34|13629.34|13749.28|13629.28|13749.34|13629.34|13748.44|13628.44|10
1624954380000|2021-06-29 08:13:00|13749.37|13629.37|13750.41|13630.41|13750.41|13630.41|13749.37|13629.37|10
1624954390000|2021-06-29 08:13:10|13751.14|13631.14|13751.4|13631.4|13751.4|13631.4|13750.69|13630.69|9
1624954400000|2021-06-29 08:13:20|13751.44|13631.44|13753.23|13633.23|13753.23|13633.23|13751.44|13631.44|9
1624954410000|2021-06-29 08:13:30|13753.3|13633.3|13755.81|13635.81|13755.81|13635.81|13753.3|13633.3|8
1624954420000|2021-06-29 08:13:40|13756.73|13636.73|13756.73|13636.73|13757.13|13637.13|13755.85|13635.85|9
1624954430000|2021-06-29 08:13:50|13756.76|13636.76|13757.47|13637.47|13757.95|13637.95|13755.97|13635.97|9
1624954440000|2021-06-29 08:14:00|13757.76|13637.76|13759.68|13639.68|13759.68|13639.68|13757.76|13637.76|10
1624954450000|2021-06-29 08:14:10|13760.41|13640.41|13763.84|13643.84|13763.84|13643.84|13760.41|13640.41|10
1624954460000|2021-06-29 08:14:20|13764.64|13644.64|13764.53|13644.53|13765.23|13645.23|13764.41|13644.41|9
1624954470000|2021-06-29 08:14:30|13765.07|13645.07|13765.32|13645.32|13765.93|13645.93|13765.07|13645.07|10
1624954480000|2021-06-29 08:14:40|13765.37|13645.37|13767.24|13647.24|13767.24|13647.24|13765.11|13645.11|10
1624954490000|2021-06-29 08:14:50|13767.28|13647.28|13769.2|13649.2|13769.2|13649.2|13767.19|13647.19|10
1624954500000|2021-06-29 08:15:00|13769.38|13649.38|13769.97|13649.97|13769.97|13649.97|13769.1|13649.1|10
1624954510000|2021-06-29 08:15:10|13770.47|13650.47|13769.87|13649.87|13770.58|13650.58|13769.87|13649.87|8
1624954520000|2021-06-29 08:15:20|13770.51|13650.51|13769.61|13649.61|13770.87|13650.87|13769.59|13649.59|9
1624954530000|2021-06-29 08:15:30|13769.47|13649.47|13770.7|13650.7|13771.9|13651.9|13769.47|13649.47|10
1624954540000|2021-06-29 08:15:40|13770.6|13650.6|13769.24|13649.24|13770.6|13650.6|13769.24|13649.24|10
1624954550000|2021-06-29 08:15:50|13769.16|13649.16|13769.54|13649.54|13769.54|13649.54|13768.8|13648.8|10
1624954560000|2021-06-29 08:16:00|13769.55|13649.55|13771.49|13651.49|13771.49|13651.49|13769.52|13649.52|8
1624954570000|2021-06-29 08:16:10|13771.53|13651.53|13774.83|13654.83|13774.83|13654.83|13771.53|13651.53|9
1624954580000|2021-06-29 08:16:20|13776.61|13656.61|13780.35|13660.35|13780.35|13660.35|13776.61|13656.61|10
1624954590000|2021-06-29 08:16:30|13781.5|13661.5|13788.3|13668.3|13788.3|13668.3|13781.5|13661.5|9
1624954600000|2021-06-29 08:16:40|13787.95|13667.95|13787.44|13667.44|13788.14|13668.14|13787.11|13667.11|10
1624954610000|2021-06-29 08:16:50|13787.6|13667.6|13788.51|13668.51|13788.71|13668.71|13786.72|13666.72|10
1624954620000|2021-06-29 08:17:00|13789.44|13669.44|13789.22|13669.22|13789.44|13669.44|13788.84|13668.84|7
1624954630000|2021-06-29 08:17:10|13789.36|13669.36|13789.7|13669.7|13789.7|13669.7|13787.43|13667.43|10
1624954640000|2021-06-29 08:17:20|13789.96|13669.96|13790.87|13670.87|13790.87|13670.87|13789.96|13669.96|9
1624954650000|2021-06-29 08:17:30|13790.96|13670.96|13796.75|13676.75|13796.75|13676.75|13790.95|13670.95|10
1624954660000|2021-06-29 08:17:40|13796.58|13676.58|13798.2|13678.2|13798.31|13678.31|13796.58|13676.58|10
1624954670000|2021-06-29 08:17:50|13798.97|13678.97|13801.54|13681.54|13801.68|13681.68|13798.97|13678.97|10
1624954680000|2021-06-29 08:18:00|13801.6|13681.6|13803.31|13683.31|13803.31|13683.31|13801.6|13681.6|10
1624954690000|2021-06-29 08:18:10|13803.45|13683.45|13803.33|13683.33|13804.11|13684.11|13803.32|13683.32|10
1624954700000|2021-06-29 08:18:20|13803.17|13683.17|13803.45|13683.45|13803.93|13683.93|13802.55|13682.55|9
1624954710000|2021-06-29 08:18:30|13803.98|13683.98|13804.98|13684.98|13805.09|13685.09|13803.98|13683.98|9
1624954720000|2021-06-29 08:18:40|13805.01|13685.01|13806.39|13686.39|13806.39|13686.39|13805.01|13685.01|8
1624954730000|2021-06-29 08:18:50|13806.45|13686.45|13811.11|13691.11|13811.11|13691.11|13806.45|13686.45|10
1624954740000|2021-06-29 08:19:00|13811.09|13691.09|13810.49|13690.49|13811.72|13691.72|13810.11|13690.11|9
1624954750000|2021-06-29 08:19:10|13810.5|13690.5|13813.45|13693.45|13813.51|13693.51|13810.5|13690.5|10
1624954760000|2021-06-29 08:19:20|13813.42|13693.42|13813.95|13693.95|13813.98|13693.98|13813.42|13693.42|8
1624954770000|2021-06-29 08:19:30|13814.21|13694.21|13812.39|13692.39|13814.21|13694.21|13812.01|13692.01|10
1624954780000|2021-06-29 08:19:40|13812.28|13692.28|13812.48|13692.48|13812.48|13692.48|13812.18|13692.18|9
1624954790000|2021-06-29 08:19:50|13812.61|13692.61|13816.85|13696.85|13816.85|13696.85|13812.61|13692.61|10
1624954800000|2021-06-29 08:20:00|13817.53|13697.53|13822.55|13702.55|13822.55|13702.55|13817.53|13697.53|10
1624954810000|2021-06-29 08:20:10|13822.56|13702.56|13821.95|13701.95|13823.55|13703.55|13821.95|13701.95|9
1624954820000|2021-06-29 08:20:20|13821.98|13701.98|13824.91|13704.91|13824.91|13704.91|13821.96|13701.96|10
1624954830000|2021-06-29 08:20:30|13826.3|13706.3|13829.79|13709.79|13829.79|13709.79|13826.3|13706.3|10
1624954840000|2021-06-29 08:20:40|13829.61|13709.61|13832.64|13712.64|13832.69|13712.69|13829.61|13709.61|10
1624954850000|2021-06-29 08:20:50|13832.82|13712.82|13835.47|13715.47|13835.47|13715.47|13832.82|13712.82|10
1624954860000|2021-06-29 08:21:00|13836.15|13716.15|13837.36|13717.36|13837.7|13717.7|13836.15|13716.15|10
1624954870000|2021-06-29 08:21:10|13837.55|13717.55|13835.74|13715.74|13837.55|13717.55|13835.74|13715.74|9
1624954880000|2021-06-29 08:21:20|13836.13|13716.13|13833.18|13713.18|13836.13|13716.13|13833.18|13713.18|10
1624954890000|2021-06-29 08:21:30|13833.02|13713.02|13830.96|13710.96|13833.02|13713.02|13830.96|13710.96|10
1624954900000|2021-06-29 08:21:40|13830.64|13710.64|13829.39|13709.39|13830.64|13710.64|13829.38|13709.38|10
1624954910000|2021-06-29 08:21:50|13828.92|13708.92|13827.89|13707.89|13828.92|13708.92|13827.89|13707.89|10
1624954920000|2021-06-29 08:22:00|13827.95|13707.95|13829.67|13709.67|13829.67|13709.67|13827.95|13707.95|10
1624954930000|2021-06-29 08:22:10|13830.22|13710.22|13832.87|13712.87|13832.87|13712.87|13830.22|13710.22|10
1624954940000|2021-06-29 08:22:20|13832.96|13712.96|13836.08|13716.08|13836.08|13716.08|13832.96|13712.96|10
1624954950000|2021-06-29 08:22:30|13839.33|13719.33|13844.06|13724.06|13844.06|13724.06|13839.33|13719.33|10
1624954960000|2021-06-29 08:22:40|13844.25|13724.25|13846.14|13726.14|13846.14|13726.14|13844.18|13724.18|10
1624954970000|2021-06-29 08:22:50|13846.96|13726.96|13848.59|13728.59|13848.59|13728.59|13846.96|13726.96|8
1624954980000|2021-06-29 08:23:00|13848.66|13728.66|13850.77|13730.77|13850.77|13730.77|13848.65|13728.65|8
1624954990000|2021-06-29 08:23:10|13851.74|13731.74|13855.36|13735.36|13855.36|13735.36|13851.74|13731.74|10
1624955000000|2021-06-29 08:23:20|13855.9|13735.9|13859.49|13739.49|13859.49|13739.49|13855.9|13735.9|10
1624955010000|2021-06-29 08:23:30|13858.93|13738.93|13863.49|13743.49|13863.49|13743.49|13858.93|13738.93|10
1624955020000|2021-06-29 08:23:40|13863.51|13743.51|13865|13745|13865.15|13745.15|13863.51|13743.51|9
1624955030000|2021-06-29 08:23:50|13865.19|13745.19|13863.67|13743.67|13865.19|13745.19|13863.67|13743.67|10
1624955040000|2021-06-29 08:24:00|13863.72|13743.72|13863.56|13743.56|13863.76|13743.76|13863.12|13743.12|10
1624955050000|2021-06-29 08:24:10|13863.82|13743.82|13863.64|13743.64|13864.89|13744.89|13863.64|13743.64|9
1624955060000|2021-06-29 08:24:20|13863.73|13743.73|13862.78|13742.78|13863.77|13743.77|13862.78|13742.78|10
1624955070000|2021-06-29 08:24:30|13862.7|13742.7|13857.6|13737.6|13862.74|13742.74|13857.09|13737.09|10
1624955080000|2021-06-29 08:24:40|13857.08|13737.08|13854.25|13734.25|13857.08|13737.08|13854.25|13734.25|10
1624955090000|2021-06-29 08:24:50|13854.07|13734.07|13852.05|13732.05|13854.07|13734.07|13852.05|13732.05|10
1624955100000|2021-06-29 08:25:00|13852|13732|13848.42|13728.42|13852.95|13732.95|13848.42|13728.42|10
1624955110000|2021-06-29 08:25:10|13848.34|13728.34|13840.83|13720.83|13848.41|13728.41|13840.83|13720.83|10
1624955120000|2021-06-29 08:25:20|13840.27|13720.27|13839.39|13719.39|13840.94|13720.94|13839.27|13719.27|9
1624955130000|2021-06-29 08:25:30|13839.43|13719.43|13838.79|13718.79|13839.94|13719.94|13838.79|13718.79|10
1624955140000|2021-06-29 08:25:40|13838.38|13718.38|13835.95|13715.95|13838.38|13718.38|13835.57|13715.57|10
1624955150000|2021-06-29 08:25:50|13837.28|13717.28|13839.61|13719.61|13839.61|13719.61|13837.24|13717.24|9
1624955160000|2021-06-29 08:26:00|13840|13720|13845.35|13725.35|13845.35|13725.35|13840|13720|10
1624955170000|2021-06-29 08:26:10|13845.76|13725.76|13848.33|13728.33|13848.84|13728.84|13845.76|13725.76|10
1624955180000|2021-06-29 08:26:20|13847.92|13727.92|13847.89|13727.89|13848.39|13728.39|13847.84|13727.84|9
1624955190000|2021-06-29 08:26:30|13847.96|13727.96|13848.35|13728.35|13848.44|13728.44|13847.96|13727.96|8
1624955200000|2021-06-29 08:26:40|13848.85|13728.85|13849.2|13729.2|13849.85|13729.85|13848.85|13728.85|10
1624955210000|2021-06-29 08:26:50|13849.32|13729.32|13849.64|13729.64|13849.9|13729.9|13849.32|13729.32|8
1624955220000|2021-06-29 08:27:00|13849.87|13729.87|13850.61|13730.61|13850.61|13730.61|13849.79|13729.79|9
1624955230000|2021-06-29 08:27:10|13850.7|13730.7|13849.77|13729.77|13850.7|13730.7|13849.77|13729.77|10
1624955240000|2021-06-29 08:27:20|13850.06|13730.06|13850.33|13730.33|13850.33|13730.33|13849.42|13729.42|9
1624955250000|2021-06-29 08:27:30|13850.77|13730.77|13850.7|13730.7|13850.97|13730.97|13850.47|13730.47|9
1624955260000|2021-06-29 08:27:40|13850.58|13730.58|13850.66|13730.66|13851.06|13731.06|13850.57|13730.57|9
1624955270000|2021-06-29 08:27:50|13849.64|13729.64|13850.09|13730.09|13850.65|13730.65|13849.58|13729.58|9
1624955280000|2021-06-29 08:28:00|13850.18|13730.18|13850.91|13730.91|13850.91|13730.91|13850.14|13730.14|10
1624955290000|2021-06-29 08:28:10|13851.02|13731.02|13850.23|13730.23|13851.02|13731.02|13850.23|13730.23|9
1624955300000|2021-06-29 08:28:20|13850.42|13730.42|13851.5|13731.5|13851.5|13731.5|13850.31|13730.31|10
1624955310000|2021-06-29 08:28:30|13850.93|13730.93|13851.24|13731.24|13851.48|13731.48|13850.93|13730.93|10
1624955320000|2021-06-29 08:28:40|13851.15|13731.15|13852.35|13732.35|13852.4|13732.4|13851.15|13731.15|10
1624955330000|2021-06-29 08:28:50|13852.42|13732.42|13853.35|13733.35|13853.67|13733.67|13852.42|13732.42|9
1624955340000|2021-06-29 08:29:00|13853.62|13733.62|13854.77|13734.77|13854.77|13734.77|13853.62|13733.62|9
1624955350000|2021-06-29 08:29:10|13855.19|13735.19|13856.71|13736.71|13856.71|13736.71|13855.19|13735.19|10
1624955360000|2021-06-29 08:29:20|13857.73|13737.73|13864.76|13744.76|13864.76|13744.76|13857.73|13737.73|9
1624955370000|2021-06-29 08:29:30|13864.98|13744.98|13865.46|13745.46|13865.65|13745.65|13864.98|13744.98|10
1624955380000|2021-06-29 08:29:40|13865.23|13745.23|13865.26|13745.26|13865.53|13745.53|13865.07|13745.07|8
1624955390000|2021-06-29 08:29:50|13865.39|13745.39|13865.26|13745.26|13865.74|13745.74|13865.26|13745.26|9
1624955400000|2021-06-29 08:30:00|13865.22|13745.22|13865.06|13745.06|13865.57|13745.57|13865.06|13745.06|7
1624955410000|2021-06-29 08:30:10|13864.52|13744.52|13861.44|13741.44|13864.7|13744.7|13861.44|13741.44|9
1624955420000|2021-06-29 08:30:20|13859.31|13739.31|13850.32|13730.32|13859.31|13739.31|13850.32|13730.32|9
1624955430000|2021-06-29 08:30:30|13850.18|13730.18|13848.95|13728.95|13850.18|13730.18|13848.95|13728.95|9
1624955440000|2021-06-29 08:30:40|13848.9|13728.9|13844.68|13724.68|13848.9|13728.9|13844.68|13724.68|10
1624955450000|2021-06-29 08:30:50|13844.77|13724.77|13846.07|13726.07|13846.07|13726.07|13844.66|13724.66|9
1624955460000|2021-06-29 08:31:00|13846.03|13726.03|13847.97|13727.97|13848.04|13728.04|13846.03|13726.03|9
1624955470000|2021-06-29 08:31:10|13848.25|13728.25|13852.03|13732.03|13852.03|13732.03|13848.25|13728.25|9
1624955480000|2021-06-29 08:31:20|13852.23|13732.23|13859.68|13739.68|13859.68|13739.68|13852.23|13732.23|10
1624955490000|2021-06-29 08:31:30|13859.04|13739.04|13859.54|13739.54|13859.6|13739.6|13858.36|13738.36|10
1624955500000|2021-06-29 08:31:40|13859.59|13739.59|13867.81|13747.81|13867.81|13747.81|13859.59|13739.59|10
1624955510000|2021-06-29 08:31:50|13869.53|13749.53|13878.01|13758.01|13878.01|13758.01|13869.51|13749.51|10
1624955520000|2021-06-29 08:32:00|13879.23|13759.23|13885.91|13765.91|13885.91|13765.91|13879.23|13759.23|10
1624955530000|2021-06-29 08:32:10|13885.35|13765.35|13889.46|13769.46|13889.73|13769.73|13885.35|13765.35|10
1624955540000|2021-06-29 08:32:20|13890.39|13770.39|13897.95|13777.95|13897.95|13777.95|13890.39|13770.39|10
1624955550000|2021-06-29 08:32:30|13898.37|13778.37|13901.77|13781.77|13901.77|13781.77|13898.37|13778.37|10
1624955560000|2021-06-29 08:32:40|13902.1|13782.1|13905.35|13785.35|13905.35|13785.35|13902.1|13782.1|10
1624955570000|2021-06-29 08:32:50|13905.69|13785.69|13910.61|13790.61|13910.61|13790.61|13905.69|13785.69|10
1624955580000|2021-06-29 08:33:00|13910.79|13790.79|13909.12|13789.12|13910.83|13790.83|13909.12|13789.12|9
1624955590000|2021-06-29 08:33:10|13909.47|13789.47|13907.02|13787.02|13909.47|13789.47|13907.02|13787.02|10
1624955600000|2021-06-29 08:33:20|13907|13787|13904.41|13784.41|13907|13787|13904.41|13784.41|10
1624955610000|2021-06-29 08:33:30|13904.63|13784.63|13905.6|13785.6|13905.6|13785.6|13904.63|13784.63|9
1624955620000|2021-06-29 08:33:40|13905.35|13785.35|13903.41|13783.41|13905.59|13785.59|13903.41|13783.41|10
1624955630000|2021-06-29 08:33:50|13903.37|13783.37|13899.8|13779.8|13903.37|13783.37|13899.36|13779.36|10
1624955640000|2021-06-29 08:34:00|13899.27|13779.27|13901.13|13781.13|13901.14|13781.14|13899.06|13779.06|10
1624955650000|2021-06-29 08:34:10|13902.46|13782.46|13906.43|13786.43|13907.33|13787.33|13902.46|13782.46|10
1624955660000|2021-06-29 08:34:20|13906.79|13786.79|13910.35|13790.35|13910.35|13790.35|13906.79|13786.79|9
1624955670000|2021-06-29 08:34:30|13910.6|13790.6|13914.1|13794.1|13914.51|13794.51|13910.56|13790.56|10
1624955680000|2021-06-29 08:34:40|13916.88|13796.88|13920.91|13800.91|13921.46|13801.46|13916.88|13796.88|10
1624955690000|2021-06-29 08:34:50|13920.92|13800.92|13920.7|13800.7|13921.59|13801.59|13920.7|13800.7|10
1624955700000|2021-06-29 08:35:00|13920.24|13800.24|13914.4|13794.4|13920.24|13800.24|13914.4|13794.4|10
1624955710000|2021-06-29 08:35:10|13914.24|13794.24|13912.03|13792.03|13914.24|13794.24|13911.5|13791.5|10
1624955720000|2021-06-29 08:35:20|13912.14|13792.14|13914.12|13794.12|13914.12|13794.12|13912.14|13792.14|10
1624955730000|2021-06-29 08:35:30|13914.24|13794.24|13914.77|13794.77|13914.77|13794.77|13914.17|13794.17|9
1624955740000|2021-06-29 08:35:40|13915.15|13795.15|13915.61|13795.61|13915.64|13795.64|13915.09|13795.09|10
1624955750000|2021-06-29 08:35:50|13915.26|13795.26|13915.21|13795.21|13915.47|13795.47|13915.21|13795.21|8
1624955760000|2021-06-29 08:36:00|13915.23|13795.23|13915.65|13795.65|13915.98|13795.98|13915.23|13795.23|9
1624955770000|2021-06-29 08:36:10|13915.49|13795.49|13917.94|13797.94|13917.94|13797.94|13915.31|13795.31|10
1624955780000|2021-06-29 08:36:20|13918|13798|13917.35|13797.35|13918.4|13798.4|13917.17|13797.17|10
1624955790000|2021-06-29 08:36:30|13917.49|13797.49|13917.13|13797.13|13918.62|13798.62|13916.91|13796.91|10
1624955800000|2021-06-29 08:36:40|13917.31|13797.31|13919.35|13799.35|13919.44|13799.44|13917.07|13797.07|10
1624955810000|2021-06-29 08:36:50|13919.3|13799.3|13925.73|13805.73|13925.73|13805.73|13919.22|13799.22|10
1624955820000|2021-06-29 08:37:00|13927.32|13807.32|13932.32|13812.32|13932.32|13812.32|13927.32|13807.32|10
1624955830000|2021-06-29 08:37:10|13933.43|13813.43|13937.56|13817.56|13937.56|13817.56|13932.93|13812.93|10
1624955840000|2021-06-29 08:37:20|13937.59|13817.59|13935.85|13815.85|13937.59|13817.59|13935.85|13815.85|10
1624955850000|2021-06-29 08:37:30|13935.58|13815.58|13936.47|13816.47|13936.47|13816.47|13935.58|13815.58|10
1624955860000|2021-06-29 08:37:40|13936.4|13816.4|13934.31|13814.31|13936.66|13816.66|13934.31|13814.31|10
1624955870000|2021-06-29 08:37:50|13934.23|13814.23|13936.08|13816.08|13936.09|13816.09|13933.91|13813.91|10
1624955880000|2021-06-29 08:38:00|13936.19|13816.19|13936.92|13816.92|13937.01|13817.01|13936.18|13816.18|10
1624955890000|2021-06-29 08:38:10|13937.02|13817.02|13938.25|13818.25|13938.25|13818.25|13937.02|13817.02|10
1624955900000|2021-06-29 08:38:20|13938.6|13818.6|13939.64|13819.64|13939.77|13819.77|13938.6|13818.6|10
1624955910000|2021-06-29 08:38:30|13939.22|13819.22|13936.09|13816.09|13939.3|13819.3|13936.06|13816.06|10
1624955920000|2021-06-29 08:38:40|13936.13|13816.13|13937.41|13817.41|13937.41|13817.41|13936.13|13816.13|8
1624955930000|2021-06-29 08:38:50|13937.19|13817.19|13939.9|13819.9|13939.9|13819.9|13937.19|13817.19|10
1624955940000|2021-06-29 08:39:00|13939.62|13819.62|13947.4|13827.4|13947.4|13827.4|13939.62|13819.62|10
1624955950000|2021-06-29 08:39:10|13947.57|13827.57|13949.88|13829.88|13949.88|13829.88|13947.57|13827.57|10
1624955960000|2021-06-29 08:39:20|13950.53|13830.53|13955.44|13835.44|13955.44|13835.44|13950.53|13830.53|10
1624955970000|2021-06-29 08:39:30|13956.41|13836.41|13956.02|13836.02|13956.79|13836.79|13955.97|13835.97|10
1624955980000|2021-06-29 08:39:40|13956.51|13836.51|13955.27|13835.27|13957.2|13837.2|13955.16|13835.16|10
1624955990000|2021-06-29 08:39:50|13955.16|13835.16|13956.22|13836.22|13956.22|13836.22|13955.16|13835.16|10
1624956000000|2021-06-29 08:40:00|13955.69|13835.69|13955.56|13835.56|13956.17|13836.17|13955.56|13835.56|9
1624956010000|2021-06-29 08:40:10|13955.64|13835.64|13962.46|13842.46|13962.58|13842.58|13955.64|13835.64|10
1624956020000|2021-06-29 08:40:20|13962.55|13842.55|13962.88|13842.88|13962.88|13842.88|13962.01|13842.01|10
1624956030000|2021-06-29 08:40:30|13962.65|13842.65|13968.71|13848.71|13968.71|13848.71|13962.65|13842.65|10
1624956040000|2021-06-29 08:40:40|13969.56|13849.56|13971.42|13851.42|13971.42|13851.42|13969.56|13849.56|10
1624956050000|2021-06-29 08:40:50|13971.48|13851.48|13972.04|13852.04|13972.04|13852.04|13971.39|13851.39|10
1624956060000|2021-06-29 08:41:00|13971.63|13851.63|13972.12|13852.12|13972.27|13852.27|13971.63|13851.63|10
1624956070000|2021-06-29 08:41:10|13972.35|13852.35|13967.37|13847.37|13972.35|13852.35|13967.37|13847.37|10
1624956080000|2021-06-29 08:41:20|13967|13847|13964.76|13844.76|13967|13847|13964.4|13844.4|10
1624956090000|2021-06-29 08:41:30|13964.74|13844.74|13963.44|13843.44|13964.74|13844.74|13962.49|13842.49|10
1624956100000|2021-06-29 08:41:40|13963.71|13843.71|13962.44|13842.44|13963.71|13843.71|13962.21|13842.21|10
1624956110000|2021-06-29 08:41:50|13962.36|13842.36|13960.43|13840.43|13962.36|13842.36|13960.15|13840.15|9
1624956120000|2021-06-29 08:42:00|13960.49|13840.49|13960.74|13840.74|13960.97|13840.97|13960.24|13840.24|10
1624956130000|2021-06-29 08:42:10|13961.68|13841.68|13968.05|13848.05|13968.05|13848.05|13961.68|13841.68|10
1624956140000|2021-06-29 08:42:20|13968.75|13848.75|13973.51|13853.51|13973.51|13853.51|13968.75|13848.75|10
1624956150000|2021-06-29 08:42:30|13974.16|13854.16|13979.15|13859.15|13979.15|13859.15|13974.16|13854.16|10
1624956160000|2021-06-29 08:42:40|13980.84|13860.84|13980.59|13860.59|13983.36|13863.36|13980.59|13860.59|10
1624956170000|2021-06-29 08:42:50|13980.49|13860.49|13979.69|13859.69|13980.49|13860.49|13978.77|13858.77|10
1624956180000|2021-06-29 08:43:00|13978.83|13858.83|13977.91|13857.91|13979.65|13859.65|13977.73|13857.73|10
1624956190000|2021-06-29 08:43:10|13977.83|13857.83|13979.24|13859.24|13979.52|13859.52|13977.28|13857.28|9
1624956200000|2021-06-29 08:43:20|13979.45|13859.45|13978.76|13858.76|13979.84|13859.84|13978.76|13858.76|10
1624956210000|2021-06-29 08:43:30|13982.04|13862.04|13974.05|13854.05|13983.52|13863.52|13974.05|13854.05|9
1624956220000|2021-06-29 08:43:40|13973.77|13853.77|13967.96|13847.96|13973.88|13853.88|13967.96|13847.96|10
1624956230000|2021-06-29 08:43:50|13966.53|13846.53|13958.94|13838.94|13966.53|13846.53|13958.94|13838.94|10
1624956240000|2021-06-29 08:44:00|13958.19|13838.19|13955.03|13835.03|13958.19|13838.19|13952.86|13832.86|10
1624956250000|2021-06-29 08:44:10|13954.47|13834.47|13957.75|13837.75|13957.75|13837.75|13954.09|13834.09|10
1624956260000|2021-06-29 08:44:20|13957.9|13837.9|13962.19|13842.19|13962.19|13842.19|13957.9|13837.9|10
1624956270000|2021-06-29 08:44:30|13962.59|13842.59|13964.6|13844.6|13964.89|13844.89|13962.59|13842.59|10
1624956280000|2021-06-29 08:44:40|13963.99|13843.99|13964.37|13844.37|13964.93|13844.93|13963.89|13843.89|10
1624956290000|2021-06-29 08:44:50|13964.35|13844.35|13965.13|13845.13|13965.27|13845.27|13964.18|13844.18|9
1624956300000|2021-06-29 08:45:00|13965.17|13845.17|13963.79|13843.79|13965.17|13845.17|13963.79|13843.79|9
1624956310000|2021-06-29 08:45:10|13962.45|13842.45|13962.64|13842.64|13962.64|13842.64|13961.57|13841.57|9
1624956320000|2021-06-29 08:45:20|13962.86|13842.86|13967.64|13847.64|13967.64|13847.64|13962.86|13842.86|10
1624956330000|2021-06-29 08:45:30|13969.51|13849.51|13974.1|13854.1|13974.1|13854.1|13969.51|13849.51|10
1624956340000|2021-06-29 08:45:40|13974.56|13854.56|13974.34|13854.34|13975.46|13855.46|13974.17|13854.17|9
1624956350000|2021-06-29 08:45:50|13974.14|13854.14|13973.94|13853.94|13974.15|13854.15|13973.89|13853.89|10
1624956360000|2021-06-29 08:46:00|13973.02|13853.02|13962.04|13842.04|13973.92|13853.92|13962.04|13842.04|10
1624956370000|2021-06-29 08:46:10|13961.7|13841.7|13951.28|13831.28|13961.7|13841.7|13951.28|13831.28|10
1624956380000|2021-06-29 08:46:20|13950.99|13830.99|13939.95|13819.95|13950.99|13830.99|13939.57|13819.57|10
1624956390000|2021-06-29 08:46:30|13940.29|13820.29|13931.1|13811.1|13940.29|13820.29|13931.1|13811.1|9
1624956400000|2021-06-29 08:46:40|13930.92|13810.92|13932.01|13812.01|13932.01|13812.01|13930.03|13810.03|9
1624956410000|2021-06-29 08:46:50|13932.3|13812.3|13930.02|13810.02|13932.36|13812.36|13929.03|13809.03|10
1624956420000|2021-06-29 08:47:00|13930.39|13810.39|13925.78|13805.78|13930.39|13810.39|13925.78|13805.78|9
1624956430000|2021-06-29 08:47:10|13925.74|13805.74|13922.18|13802.18|13925.74|13805.74|13922.07|13802.07|8
1624956440000|2021-06-29 08:47:20|13922.17|13802.17|13924.34|13804.34|13924.49|13804.49|13922.15|13802.15|10
1624956450000|2021-06-29 08:47:30|13924.59|13804.59|13929.24|13809.24|13929.24|13809.24|13924.41|13804.41|10
1624956460000|2021-06-29 08:47:40|13929.43|13809.43|13937.29|13817.29|13937.29|13817.29|13929.43|13809.43|10
1624956470000|2021-06-29 08:47:50|13938.12|13818.12|13947.44|13827.44|13948|13828|13938.12|13818.12|10
1624956480000|2021-06-29 08:48:00|13947.69|13827.69|13949.37|13829.37|13949.37|13829.37|13947.69|13827.69|10
1624956490000|2021-06-29 08:48:10|13949.39|13829.39|13952.22|13832.22|13952.26|13832.26|13949.39|13829.39|10
1624956500000|2021-06-29 08:48:20|13951.88|13831.88|13948.29|13828.29|13951.88|13831.88|13948.29|13828.29|10
1624956510000|2021-06-29 08:48:30|13948.1|13828.1|13948.79|13828.79|13948.79|13828.79|13948.1|13828.1|10
1624956520000|2021-06-29 08:48:40|13948.57|13828.57|13948.87|13828.87|13948.87|13828.87|13947.27|13827.27|10
1624956530000|2021-06-29 08:48:50|13948.72|13828.72|13950.28|13830.28|13950.28|13830.28|13948.72|13828.72|9
1624956540000|2021-06-29 08:49:00|13950.18|13830.18|13952.25|13832.25|13952.49|13832.49|13950.18|13830.18|10
1624956550000|2021-06-29 08:49:10|13952.28|13832.28|13952.44|13832.44|13952.48|13832.48|13951.97|13831.97|10
1624956560000|2021-06-29 08:49:20|13952.21|13832.21|13953.03|13833.03|13953.26|13833.26|13952.21|13832.21|9
1624956570000|2021-06-29 08:49:30|13953.11|13833.11|13956.41|13836.41|13956.41|13836.41|13952.68|13832.68|9
1624956580000|2021-06-29 08:49:40|13958.25|13838.25|13960.89|13840.89|13960.89|13840.89|13958.25|13838.25|10
1624956590000|2021-06-29 08:49:50|13960.65|13840.65|13960.23|13840.23|13961.03|13841.03|13959.8|13839.8|10
1624956600000|2021-06-29 08:50:00|13960.87|13840.87|13962.04|13842.04|13962.52|13842.52|13960.87|13840.87|9
1624956610000|2021-06-29 08:50:10|13962.59|13842.59|13965.74|13845.74|13965.74|13845.74|13962.59|13842.59|10
1624956620000|2021-06-29 08:50:20|13965.84|13845.84|13967.71|13847.71|13967.71|13847.71|13965.84|13845.84|10
1624956630000|2021-06-29 08:50:30|13968.42|13848.42|13970.17|13850.17|13970.38|13850.38|13968.42|13848.42|10
1624956640000|2021-06-29 08:50:40|13969.34|13849.34|13968.06|13848.06|13969.67|13849.67|13968.06|13848.06|10
1624956650000|2021-06-29 08:50:50|13968.1|13848.1|13964.72|13844.72|13968.11|13848.11|13964.43|13844.43|10
1624956660000|2021-06-29 08:51:00|13963.93|13843.93|13963.24|13843.24|13964.45|13844.45|13962.68|13842.68|10
1624956670000|2021-06-29 08:51:10|13962.99|13842.99|13963.74|13843.74|13964.8|13844.8|13962.87|13842.87|9
1624956680000|2021-06-29 08:51:20|13963.91|13843.91|13961.38|13841.38|13963.91|13843.91|13961.31|13841.31|10
1624956690000|2021-06-29 08:51:30|13960.61|13840.61|13959.89|13839.89|13960.61|13840.61|13959.08|13839.08|10
1624956700000|2021-06-29 08:51:40|13959.8|13839.8|13962.34|13842.34|13962.34|13842.34|13959.8|13839.8|9
1624956710000|2021-06-29 08:51:50|13962.28|13842.28|13964.45|13844.45|13964.64|13844.64|13962.28|13842.28|10
1624956720000|2021-06-29 08:52:00|13964.64|13844.64|13963.33|13843.33|13964.64|13844.64|13963.33|13843.33|10
1624956730000|2021-06-29 08:52:10|13963.62|13843.62|13961.85|13841.85|13963.62|13843.62|13961.63|13841.63|10
1624956740000|2021-06-29 08:52:20|13961.91|13841.91|13964.97|13844.97|13964.97|13844.97|13961.89|13841.89|10
1624956750000|2021-06-29 08:52:30|13965.15|13845.15|13971.23|13851.23|13971.65|13851.65|13965.15|13845.15|10
1624956760000|2021-06-29 08:52:40|13971.95|13851.95|13976.21|13856.21|13976.21|13856.21|13971.95|13851.95|9
1624956770000|2021-06-29 08:52:50|13976.1|13856.1|13973.03|13853.03|13976.1|13856.1|13972.83|13852.83|9
1624956780000|2021-06-29 08:53:00|13973.09|13853.09|13974.65|13854.65|13974.65|13854.65|13973.09|13853.09|10
1624956790000|2021-06-29 08:53:10|13974.62|13854.62|13975.66|13855.66|13976.55|13856.55|13974.62|13854.62|10
1624956800000|2021-06-29 08:53:20|13975.55|13855.55|13976.71|13856.71|13977.58|13857.58|13975.55|13855.55|10
1624956810000|2021-06-29 08:53:30|13976.26|13856.26|13977.05|13857.05|13977.2|13857.2|13976.26|13856.26|10
1624956820000|2021-06-29 08:53:40|13977.18|13857.18|13978.19|13858.19|13978.19|13858.19|13977.11|13857.11|10
1624956830000|2021-06-29 08:53:50|13977.9|13857.9|13978.86|13858.86|13978.86|13858.86|13977.9|13857.9|10
1624956840000|2021-06-29 08:54:00|13978.9|13858.9|13977.32|13857.32|13978.9|13858.9|13977.28|13857.28|10
1624956850000|2021-06-29 08:54:10|13977.34|13857.34|13976.28|13856.28|13977.45|13857.45|13976.28|13856.28|10
1624956860000|2021-06-29 08:54:20|13976.11|13856.11|13971.5|13851.5|13976.11|13856.11|13971.5|13851.5|9
1624956870000|2021-06-29 08:54:30|13971.31|13851.31|13969.63|13849.63|13971.33|13851.33|13969.63|13849.63|10
1624956880000|2021-06-29 08:54:40|13969.54|13849.54|13968.76|13848.76|13969.54|13849.54|13968.76|13848.76|9
1624956890000|2021-06-29 08:54:50|13968.65|13848.65|13965.94|13845.94|13968.65|13848.65|13965.94|13845.94|10
1624956900000|2021-06-29 08:55:00|13966.04|13846.04|13966.42|13846.42|13966.54|13846.54|13966.04|13846.04|10
1624956910000|2021-06-29 08:55:10|13966.3|13846.3|13963.84|13843.84|13966.5|13846.5|13963.84|13843.84|10
1624956920000|2021-06-29 08:55:20|13963|13843|13959.17|13839.17|13963.09|13843.09|13959.17|13839.17|8
1624956930000|2021-06-29 08:55:30|13956.82|13836.82|13954.89|13834.89|13956.87|13836.87|13954.89|13834.89|10
1624956940000|2021-06-29 08:55:40|13952.24|13832.24|13946.76|13826.76|13952.24|13832.24|13946.49|13826.49|10
1624956950000|2021-06-29 08:55:50|13946.98|13826.98|13945.29|13825.29|13947.23|13827.23|13945.29|13825.29|10
1624956960000|2021-06-29 08:56:00|13945.3|13825.3|13944.45|13824.45|13945.3|13825.3|13944.45|13824.45|10
1624956970000|2021-06-29 08:56:10|13944.3|13824.3|13936.07|13816.07|13944.3|13824.3|13936.07|13816.07|10
1624956980000|2021-06-29 08:56:20|13935.35|13815.35|13929.83|13809.83|13935.35|13815.35|13929.83|13809.83|10
1624956990000|2021-06-29 08:56:30|13929.76|13809.76|13919.96|13799.96|13929.76|13809.76|13919.96|13799.96|10
1624957000000|2021-06-29 08:56:40|13919.41|13799.41|13914.59|13794.59|13919.55|13799.55|13914.45|13794.45|10
1624957010000|2021-06-29 08:56:50|13914.39|13794.39|13913.63|13793.63|13914.95|13794.95|13913.28|13793.28|9
1624957020000|2021-06-29 08:57:00|13913.17|13793.17|13916.54|13796.54|13916.54|13796.54|13911.85|13791.85|10
1624957030000|2021-06-29 08:57:10|13917.93|13797.93|13924.03|13804.03|13924.03|13804.03|13917.93|13797.93|10
1624957040000|2021-06-29 08:57:20|13923.97|13803.97|13926.11|13806.11|13926.11|13806.11|13923.7|13803.7|9
1624957050000|2021-06-29 08:57:30|13926.83|13806.83|13927.4|13807.4|13928.21|13808.21|13926.83|13806.83|10
1624957060000|2021-06-29 08:57:40|13927.42|13807.42|13926.2|13806.2|13927.42|13807.42|13925.85|13805.85|10
1624957070000|2021-06-29 08:57:50|13926.47|13806.47|13925.79|13805.79|13926.48|13806.48|13925.74|13805.74|10
1624957080000|2021-06-29 08:58:00|13925.77|13805.77|13931.02|13811.02|13931.02|13811.02|13925.77|13805.77|10
1624957090000|2021-06-29 08:58:10|13931.32|13811.32|13936.46|13816.46|13936.46|13816.46|13931.32|13811.32|10
1624957100000|2021-06-29 08:58:20|13937.05|13817.05|13941.42|13821.42|13941.42|13821.42|13937.05|13817.05|10
1624957110000|2021-06-29 08:58:30|13941.84|13821.84|13945.08|13825.08|13945.08|13825.08|13941.13|13821.13|9
1624957120000|2021-06-29 08:58:40|13945.45|13825.45|13949.03|13829.03|13949.03|13829.03|13945.45|13825.45|10
1624957130000|2021-06-29 08:58:50|13949.74|13829.74|13953.01|13833.01|13953.01|13833.01|13949.74|13829.74|10
1624957140000|2021-06-29 08:59:00|13952.97|13832.97|13957.09|13837.09|13957.1|13837.1|13952.97|13832.97|10
1624957150000|2021-06-29 08:59:10|13957.18|13837.18|13954.58|13834.58|13957.36|13837.36|13954.43|13834.43|10
1624957160000|2021-06-29 08:59:20|13954.45|13834.45|13952.78|13832.78|13954.45|13834.45|13952.41|13832.41|10
1624957170000|2021-06-29 08:59:30|13953.03|13833.03|13955.37|13835.37|13955.37|13835.37|13953.03|13833.03|10
1624957180000|2021-06-29 08:59:40|13955.19|13835.19|13952.84|13832.84|13955.33|13835.33|13952.84|13832.84|9
1624957190000|2021-06-29 08:59:50|13953|13833|13950.19|13830.19|13953|13833|13950.19|13830.19|9
1624957200000|2021-06-29 09:00:00|13950.01|13830.01|13951.38|13831.38|13951.38|13831.38|13949.79|13829.79|10
1624957210000|2021-06-29 09:00:10|13951.65|13831.65|13958.7|13838.7|13959.09|13839.09|13951.65|13831.65|10
1624957220000|2021-06-29 09:00:20|13958.58|13838.58|13959.99|13839.99|13959.99|13839.99|13957.91|13837.91|10
1624957230000|2021-06-29 09:00:30|13959.53|13839.53|13962.13|13842.13|13962.13|13842.13|13959.41|13839.41|9
1624957240000|2021-06-29 09:00:40|13962.37|13842.37|13962.51|13842.51|13964.07|13844.07|13962.37|13842.37|10
1624957250000|2021-06-29 09:00:50|13962.37|13842.37|13959.95|13839.95|13962.45|13842.45|13959.95|13839.95|10
1624957260000|2021-06-29 09:01:00|13959.1|13839.1|13957.75|13837.75|13959.35|13839.35|13957.75|13837.75|9
1624957270000|2021-06-29 09:01:10|13957.15|13837.15|13943.76|13823.76|13957.15|13837.15|13943.76|13823.76|10
1624957280000|2021-06-29 09:01:20|13942.98|13822.98|13935.61|13815.61|13942.98|13822.98|13935.61|13815.61|10
1624957290000|2021-06-29 09:01:30|13932.76|13812.76|13929.47|13809.47|13932.76|13812.76|13928.67|13808.67|10
1624957300000|2021-06-29 09:01:40|13929.65|13809.65|13930.42|13810.42|13930.51|13810.51|13929.65|13809.65|10
1624957310000|2021-06-29 09:01:50|13930.88|13810.88|13923.19|13803.19|13931.33|13811.33|13923.19|13803.19|10
1624957320000|2021-06-29 09:02:00|13924.36|13804.36|13928.17|13808.17|13928.17|13808.17|13924.36|13804.36|10
1624957330000|2021-06-29 09:02:10|13928.8|13808.8|13931.14|13811.14|13931.14|13811.14|13928.8|13808.8|10
1624957340000|2021-06-29 09:02:20|13931.06|13811.06|13931.58|13811.58|13931.92|13811.92|13930.94|13810.94|10
1624957350000|2021-06-29 09:02:30|13931.61|13811.61|13931.07|13811.07|13932.46|13812.46|13931.07|13811.07|9
1624957360000|2021-06-29 09:02:40|13930.75|13810.75|13929.61|13809.61|13930.75|13810.75|13929.61|13809.61|10
1624957370000|2021-06-29 09:02:50|13929.06|13809.06|13926.51|13806.51|13929.06|13809.06|13926.51|13806.51|10
1624957380000|2021-06-29 09:03:00|13926.46|13806.46|13927.09|13807.09|13927.51|13807.51|13926.22|13806.22|10
1624957390000|2021-06-29 09:03:10|13927.12|13807.12|13928.31|13808.31|13928.7|13808.7|13927.12|13807.12|9
1624957400000|2021-06-29 09:03:20|13928.19|13808.19|13927.48|13807.48|13928.54|13808.54|13927.36|13807.36|9
1624957410000|2021-06-29 09:03:30|13927.12|13807.12|13925.66|13805.66|13927.12|13807.12|13925.5|13805.5|10
1624957420000|2021-06-29 09:03:40|13925.71|13805.71|13925.96|13805.96|13926.31|13806.31|13925.65|13805.65|9
1624957430000|2021-06-29 09:03:50|13925.97|13805.97|13925.7|13805.7|13927.45|13807.45|13925.7|13805.7|10
1624957440000|2021-06-29 09:04:00|13925.26|13805.26|13925.3|13805.3|13925.96|13805.96|13925.26|13805.26|10
1624957450000|2021-06-29 09:04:10|13925.28|13805.28|13922.67|13802.67|13925.28|13805.28|13922.65|13802.65|10
1624957460000|2021-06-29 09:04:20|13922.84|13802.84|13917.26|13797.26|13922.84|13802.84|13917.26|13797.26|10
1624957470000|2021-06-29 09:04:30|13916.51|13796.51|13914.34|13794.34|13916.65|13796.65|13913.8|13793.8|9
1624957480000|2021-06-29 09:04:40|13913.97|13793.97|13911.61|13791.61|13913.97|13793.97|13911.54|13791.54|10
1624957490000|2021-06-29 09:04:50|13911.58|13791.58|13908.54|13788.54|13911.58|13791.58|13908.54|13788.54|9
1624957500000|2021-06-29 09:05:00|13908.1|13788.1|13905.9|13785.9|13908.1|13788.1|13905.87|13785.87|10
1624957510000|2021-06-29 09:05:10|13906.32|13786.32|13907.1|13787.1|13907.14|13787.14|13906.27|13786.27|10
1624957520000|2021-06-29 09:05:20|13907.22|13787.22|13904.88|13784.88|13907.37|13787.37|13904.7|13784.7|10
1624957530000|2021-06-29 09:05:30|13904.67|13784.67|13903.61|13783.61|13904.92|13784.92|13903.61|13783.61|10
1624957540000|2021-06-29 09:05:40|13903.44|13783.44|13904.92|13784.92|13904.92|13784.92|13903.44|13783.44|8
1624957550000|2021-06-29 09:05:50|13905.85|13785.85|13907.64|13787.64|13907.64|13787.64|13905.85|13785.85|9
1624957560000|2021-06-29 09:06:00|13908.07|13788.07|13908.97|13788.97|13909.21|13789.21|13907.47|13787.47|10
1624957570000|2021-06-29 09:06:10|13909|13789|13906.78|13786.78|13909|13789|13906.78|13786.78|9
1624957580000|2021-06-29 09:06:20|13905.65|13785.65|13902.92|13782.92|13905.86|13785.86|13902.92|13782.92|10
1624957590000|2021-06-29 09:06:30|13902.54|13782.54|13899.75|13779.75|13902.54|13782.54|13899.75|13779.75|9
1624957600000|2021-06-29 09:06:40|13898.49|13778.49|13891.55|13771.55|13898.49|13778.49|13891.55|13771.55|10
1624957610000|2021-06-29 09:06:50|13891.81|13771.81|13891.35|13771.35|13891.81|13771.81|13890.75|13770.75|10
1624957620000|2021-06-29 09:07:00|13891.24|13771.24|13890.27|13770.27|13891.24|13771.24|13890.27|13770.27|9
1624957630000|2021-06-29 09:07:10|13890.28|13770.28|13891.34|13771.34|13891.34|13771.34|13889.58|13769.58|9
1624957640000|2021-06-29 09:07:20|13890.99|13770.99|13888.96|13768.96|13890.99|13770.99|13888.96|13768.96|9
1624957650000|2021-06-29 09:07:30|13889.03|13769.03|13886.57|13766.57|13889.56|13769.56|13886.57|13766.57|10
1624957660000|2021-06-29 09:07:40|13886.07|13766.07|13884.24|13764.24|13886.07|13766.07|13884.24|13764.24|10
1624957670000|2021-06-29 09:07:50|13884.21|13764.21|13881.05|13761.05|13884.21|13764.21|13881.02|13761.02|10
1624957680000|2021-06-29 09:08:00|13879.73|13759.73|13876.92|13756.92|13879.81|13759.81|13876.92|13756.92|10
1624957690000|2021-06-29 09:08:10|13876.97|13756.97|13879.16|13759.16|13879.16|13759.16|13876.5|13756.5|9
1624957700000|2021-06-29 09:08:20|13878.63|13758.63|13878.89|13758.89|13878.89|13758.89|13877.98|13757.98|10
1624957710000|2021-06-29 09:08:30|13879.65|13759.65|13883.11|13763.11|13883.11|13763.11|13879.65|13759.65|9
1624957720000|2021-06-29 09:08:40|13883.48|13763.48|13886.58|13766.58|13886.58|13766.58|13883.29|13763.29|10
1624957730000|2021-06-29 09:08:50|13886.34|13766.34|13884.25|13764.25|13886.34|13766.34|13883.84|13763.84|9
1624957740000|2021-06-29 09:09:00|13884.26|13764.26|13881.76|13761.76|13884.26|13764.26|13881.24|13761.24|10
1624957750000|2021-06-29 09:09:10|13880.3|13760.3|13877.82|13757.82|13880.3|13760.3|13877.82|13757.82|10
1624957760000|2021-06-29 09:09:20|13877.93|13757.93|13869.74|13749.74|13877.93|13757.93|13869.39|13749.39|10
1624957770000|2021-06-29 09:09:30|13869.66|13749.66|13868.25|13748.25|13870.01|13750.01|13868.25|13748.25|10
1624957780000|2021-06-29 09:09:40|13867.81|13747.81|13865.84|13745.84|13867.81|13747.81|13865.84|13745.84|9
1624957790000|2021-06-29 09:09:50|13865.83|13745.83|13864.81|13744.81|13865.83|13745.83|13864.17|13744.17|9
1624957800000|2021-06-29 09:10:00|13864.32|13744.32|13866.46|13746.46|13866.46|13746.46|13864.32|13744.32|7
1624957810000|2021-06-29 09:10:10|13866.81|13746.81|13867.82|13747.82|13868.59|13748.59|13866.81|13746.81|10
1624957820000|2021-06-29 09:10:20|13867.93|13747.93|13873.07|13753.07|13873.07|13753.07|13867.93|13747.93|10
1624957830000|2021-06-29 09:10:30|13874.25|13754.25|13875.16|13755.16|13875.16|13755.16|13874.25|13754.25|9
1624957840000|2021-06-29 09:10:40|13874.94|13754.94|13876.15|13756.15|13876.24|13756.24|13874.94|13754.94|10
1624957850000|2021-06-29 09:10:50|13876.5|13756.5|13875.67|13755.67|13876.72|13756.72|13875.67|13755.67|8
1624957860000|2021-06-29 09:11:00|13875.76|13755.76|13876.89|13756.89|13876.89|13756.89|13875.76|13755.76|9
1624957870000|2021-06-29 09:11:10|13876.74|13756.74|13874.51|13754.51|13877.25|13757.25|13874.51|13754.51|8
1624957880000|2021-06-29 09:11:20|13874.37|13754.37|13873.57|13753.57|13874.37|13754.37|13873.28|13753.28|10
1624957890000|2021-06-29 09:11:30|13873.58|13753.58|13872.48|13752.48|13873.58|13753.58|13872.48|13752.48|9
1624957900000|2021-06-29 09:11:40|13872.87|13752.87|13872.28|13752.28|13873.44|13753.44|13872.28|13752.28|10
1624957910000|2021-06-29 09:11:50|13872.29|13752.29|13871.48|13751.48|13872.33|13752.33|13871.44|13751.44|8
1624957920000|2021-06-29 09:12:00|13871.34|13751.34|13874.23|13754.23|13874.23|13754.23|13870.75|13750.75|10
1624957930000|2021-06-29 09:12:10|13874.24|13754.24|13877.7|13757.7|13877.7|13757.7|13874.24|13754.24|10
1624957940000|2021-06-29 09:12:20|13878.02|13758.02|13878.86|13758.86|13879.08|13759.08|13878.02|13758.02|7
1624957950000|2021-06-29 09:12:30|13879.05|13759.05|13884.94|13764.94|13884.94|13764.94|13879.04|13759.04|9
1624957960000|2021-06-29 09:12:40|13885.29|13765.29|13888.21|13768.21|13888.21|13768.21|13885.29|13765.29|9
1624957970000|2021-06-29 09:12:50|13888.12|13768.12|13890.69|13770.69|13890.74|13770.74|13888.12|13768.12|7
1624957980000|2021-06-29 09:13:00|13890.74|13770.74|13892.41|13772.41|13892.41|13772.41|13890.73|13770.73|8
1624957990000|2021-06-29 09:13:10|13892.02|13772.02|13891.68|13771.68|13893.04|13773.04|13891.68|13771.68|9
1624958000000|2021-06-29 09:13:20|13891.79|13771.79|13891.7|13771.7|13891.79|13771.79|13891.37|13771.37|6
1624958010000|2021-06-29 09:13:30|13891.62|13771.62|13893.1|13773.1|13893.1|13773.1|13891.58|13771.58|9
1624958020000|2021-06-29 09:13:40|13893.27|13773.27|13892.57|13772.57|13893.75|13773.75|13892.34|13772.34|9
1624958030000|2021-06-29 09:13:50|13892.63|13772.63|13889.92|13769.92|13892.64|13772.64|13889.92|13769.92|10
1624958040000|2021-06-29 09:14:00|13889.66|13769.66|13889.19|13769.19|13889.66|13769.66|13888.17|13768.17|10
1624958050000|2021-06-29 09:14:10|13888.9|13768.9|13887.08|13767.08|13888.92|13768.92|13887.08|13767.08|9
1624958060000|2021-06-29 09:14:20|13886.66|13766.66|13885.65|13765.65|13886.66|13766.66|13885.64|13765.64|8
1624958070000|2021-06-29 09:14:30|13885.68|13765.68|13885.84|13765.84|13885.86|13765.86|13885.65|13765.65|8
1624958080000|2021-06-29 09:14:40|13885.65|13765.65|13884.26|13764.26|13885.68|13765.68|13884.26|13764.26|10
1624958090000|2021-06-29 09:14:50|13883.72|13763.72|13884.51|13764.51|13884.51|13764.51|13883.6|13763.6|9
1624958100000|2021-06-29 09:15:00|13884.5|13764.5|13886.73|13766.73|13886.73|13766.73|13884.5|13764.5|9
1624958110000|2021-06-29 09:15:10|13887.08|13767.08|13891.32|13771.32|13891.32|13771.32|13887.08|13767.08|9
1624958120000|2021-06-29 09:15:20|13891.33|13771.33|13897.35|13777.35|13897.35|13777.35|13891.33|13771.33|9
1624958130000|2021-06-29 09:15:30|13897.62|13777.62|13899.14|13779.14|13899.14|13779.14|13897.43|13777.43|10
1624958140000|2021-06-29 09:15:40|13899.46|13779.46|13901|13781|13901.12|13781.12|13899.46|13779.46|10
1624958150000|2021-06-29 09:15:50|13900.99|13780.99|13901.24|13781.24|13901.33|13781.33|13900.99|13780.99|10
1624958160000|2021-06-29 09:16:00|13901.27|13781.27|13899.15|13779.15|13901.27|13781.27|13899.15|13779.15|9
1624958170000|2021-06-29 09:16:10|13898.82|13778.82|13894.65|13774.65|13898.82|13778.82|13894.65|13774.65|10
1624958180000|2021-06-29 09:16:20|13894.14|13774.14|13891.59|13771.59|13894.14|13774.14|13891.59|13771.59|9
1624958190000|2021-06-29 09:16:30|13890.2|13770.2|13888.98|13768.98|13890.21|13770.21|13888.83|13768.83|10
1624958200000|2021-06-29 09:16:40|13888.71|13768.71|13887.96|13767.96|13888.71|13768.71|13887.96|13767.96|8
1624958210000|2021-06-29 09:16:50|13887.68|13767.68|13886.39|13766.39|13887.68|13767.68|13886.37|13766.37|9
1624958220000|2021-06-29 09:17:00|13886.21|13766.21|13885.9|13765.9|13886.58|13766.58|13885.9|13765.9|9
1624958230000|2021-06-29 09:17:10|13884.77|13764.77|13880.13|13760.13|13884.77|13764.77|13880.13|13760.13|10
1624958240000|2021-06-29 09:17:20|13877.55|13757.55|13873.4|13753.4|13877.55|13757.55|13873.4|13753.4|10
1624958250000|2021-06-29 09:17:30|13872.31|13752.31|13871.57|13751.57|13872.31|13752.31|13871.18|13751.18|9
1624958260000|2021-06-29 09:17:40|13871.61|13751.61|13872.43|13752.43|13872.75|13752.75|13871.61|13751.61|10
1624958270000|2021-06-29 09:17:50|13872.72|13752.72|13875.29|13755.29|13875.29|13755.29|13872.72|13752.72|10
1624958280000|2021-06-29 09:18:00|13875.42|13755.42|13878.06|13758.06|13878.06|13758.06|13875.42|13755.42|10
1624958290000|2021-06-29 09:18:10|13878.31|13758.31|13883.52|13763.52|13883.52|13763.52|13878.31|13758.31|10
1624958300000|2021-06-29 09:18:20|13884.02|13764.02|13883.37|13763.37|13884.86|13764.86|13882.69|13762.69|10
1624958310000|2021-06-29 09:18:30|13882.84|13762.84|13882.26|13762.26|13882.96|13762.96|13882.24|13762.24|9
1624958320000|2021-06-29 09:18:40|13882.3|13762.3|13881.58|13761.58|13882.3|13762.3|13881.06|13761.06|10
1624958330000|2021-06-29 09:18:50|13881.97|13761.97|13883.86|13763.86|13883.86|13763.86|13881.97|13761.97|10
1624958340000|2021-06-29 09:19:00|13883.88|13763.88|13885.17|13765.17|13885.34|13765.34|13883.88|13763.88|9
1624958350000|2021-06-29 09:19:10|13885.37|13765.37|13886.76|13766.76|13886.76|13766.76|13885.37|13765.37|10
1624958360000|2021-06-29 09:19:20|13887.77|13767.77|13888.82|13768.82|13889.1|13769.1|13887.77|13767.77|10
1624958370000|2021-06-29 09:19:30|13888.95|13768.95|13887.67|13767.67|13889.01|13769.01|13887.67|13767.67|8
1624958380000|2021-06-29 09:19:40|13887.66|13767.66|13890.25|13770.25|13890.25|13770.25|13887.62|13767.62|10
1624958390000|2021-06-29 09:19:50|13890.68|13770.68|13889.01|13769.01|13890.68|13770.68|13889|13769|10
1624958400000|2021-06-29 09:20:00|13888.85|13768.85|13887.78|13767.78|13888.94|13768.94|13887.78|13767.78|10
1624958410000|2021-06-29 09:20:10|13887.37|13767.37|13885.18|13765.18|13887.37|13767.37|13885.18|13765.18|10
1624958420000|2021-06-29 09:20:20|13885.35|13765.35|13886.42|13766.42|13886.48|13766.48|13885.29|13765.29|8
1624958430000|2021-06-29 09:20:30|13886.57|13766.57|13888.34|13768.34|13888.65|13768.65|13886.57|13766.57|9
1624958440000|2021-06-29 09:20:40|13888.14|13768.14|13887|13767|13888.53|13768.53|13887|13767|9
1624958450000|2021-06-29 09:20:50|13886.75|13766.75|13886.32|13766.32|13887.4|13767.4|13886.32|13766.32|10
1624958460000|2021-06-29 09:21:00|13886.33|13766.33|13885.96|13765.96|13886.33|13766.33|13885.73|13765.73|9
1624958470000|2021-06-29 09:21:10|13886.23|13766.23|13889.21|13769.21|13889.21|13769.21|13885.8|13765.8|10
1624958480000|2021-06-29 09:21:20|13889.25|13769.25|13895.73|13775.73|13895.73|13775.73|13889.25|13769.25|10
1624958490000|2021-06-29 09:21:30|13895.75|13775.75|13895.9|13775.9|13896.34|13776.34|13895.75|13775.75|9
1624958500000|2021-06-29 09:21:40|13895.85|13775.85|13896.74|13776.74|13896.74|13776.74|13895.85|13775.85|10
1624958510000|2021-06-29 09:21:50|13898.01|13778.01|13899.55|13779.55|13899.55|13779.55|13898.01|13778.01|8
1624958520000|2021-06-29 09:22:00|13899.89|13779.89|13901.84|13781.84|13901.95|13781.95|13899.56|13779.56|10
1624958530000|2021-06-29 09:22:10|13902.26|13782.26|13904.11|13784.11|13904.17|13784.17|13902.25|13782.25|10
1624958540000|2021-06-29 09:22:20|13904.26|13784.26|13904.76|13784.76|13904.77|13784.77|13903.92|13783.92|10
1624958550000|2021-06-29 09:22:30|13904.85|13784.85|13911.71|13791.71|13911.71|13791.71|13904.85|13784.85|10
1624958560000|2021-06-29 09:22:40|13912.97|13792.97|13920.66|13800.66|13920.66|13800.66|13912.97|13792.97|10
1624958570000|2021-06-29 09:22:50|13920.81|13800.81|13928.59|13808.59|13928.59|13808.59|13920.81|13800.81|10
1624958580000|2021-06-29 09:23:00|13929.03|13809.03|13932.28|13812.28|13932.28|13812.28|13929.03|13809.03|10
1624958590000|2021-06-29 09:23:10|13931.83|13811.83|13934.7|13814.7|13934.7|13814.7|13931.8|13811.8|10
1624958600000|2021-06-29 09:23:20|13934.51|13814.51|13940.23|13820.23|13940.29|13820.29|13934.51|13814.51|10
1624958610000|2021-06-29 09:23:30|13940.64|13820.64|13939.85|13819.85|13940.64|13820.64|13939.85|13819.85|10
1624958620000|2021-06-29 09:23:40|13940.09|13820.09|13941.6|13821.6|13941.6|13821.6|13940.09|13820.09|7
1624958630000|2021-06-29 09:23:50|13941.4|13821.4|13943.53|13823.53|13943.53|13823.53|13941.4|13821.4|9
1624958640000|2021-06-29 09:24:00|13943.34|13823.34|13943.82|13823.82|13943.82|13823.82|13943.34|13823.34|9
1624958650000|2021-06-29 09:24:10|13944.01|13824.01|13945.02|13825.02|13945.12|13825.12|13943.91|13823.91|8
1624958660000|2021-06-29 09:24:20|13945.06|13825.06|13944.17|13824.17|13945.06|13825.06|13943.71|13823.71|7
1624958670000|2021-06-29 09:24:30|13943.86|13823.86|13943.32|13823.32|13943.86|13823.86|13942.63|13822.63|10
1624958680000|2021-06-29 09:24:40|13943.43|13823.43|13946.06|13826.06|13946.06|13826.06|13943.43|13823.43|10
1624958690000|2021-06-29 09:24:50|13946.18|13826.18|13949.47|13829.47|13949.47|13829.47|13946.18|13826.18|9
1624958700000|2021-06-29 09:25:00|13949.56|13829.56|13952.38|13832.38|13952.53|13832.53|13949.56|13829.56|9
1624958710000|2021-06-29 09:25:10|13952.37|13832.37|13956.04|13836.04|13956.04|13836.04|13951.61|13831.61|10
1624958720000|2021-06-29 09:25:20|13956.26|13836.26|13960.09|13840.09|13960.09|13840.09|13956.26|13836.26|9
1624958730000|2021-06-29 09:25:30|13959.95|13839.95|13963.45|13843.45|13963.6|13843.6|13959.95|13839.95|10
1624958740000|2021-06-29 09:25:40|13963.65|13843.65|13964.45|13844.45|13965.67|13845.67|13963.64|13843.64|10
1624958750000|2021-06-29 09:25:50|13963.57|13843.57|13963.55|13843.55|13963.57|13843.57|13961.17|13841.17|10
1624958760000|2021-06-29 09:26:00|13964|13844|13966.87|13846.87|13966.87|13846.87|13963.99|13843.99|10
1624958770000|2021-06-29 09:26:10|13966.79|13846.79|13965.59|13845.59|13966.79|13846.79|13965.59|13845.59|8
1624958780000|2021-06-29 09:26:20|13965.35|13845.35|13966|13846|13966.54|13846.54|13964.9|13844.9|10
1624958790000|2021-06-29 09:26:30|13965.84|13845.84|13970.63|13850.63|13970.71|13850.71|13965.84|13845.84|9
1624958800000|2021-06-29 09:26:40|13970.89|13850.89|13977.08|13857.08|13977.16|13857.16|13970.89|13850.89|10
1624958810000|2021-06-29 09:26:50|13977.24|13857.24|13981.07|13861.07|13981.07|13861.07|13977.21|13857.21|8
1624958820000|2021-06-29 09:27:00|13980.96|13860.96|13983.19|13863.19|13983.19|13863.19|13980.63|13860.63|10
1624958830000|2021-06-29 09:27:10|13982.61|13862.61|13982.53|13862.53|13982.61|13862.61|13980.24|13860.24|10
1624958840000|2021-06-29 09:27:20|13983.27|13863.27|13993.6|13873.6|13993.6|13873.6|13983.27|13863.27|10
1624958850000|2021-06-29 09:27:30|13993.9|13873.9|13995.69|13875.69|13995.69|13875.69|13993.78|13873.78|10
1624958860000|2021-06-29 09:27:40|13996|13876|13996.39|13876.39|13996.39|13876.39|13995.69|13875.69|10
1624958870000|2021-06-29 09:27:50|13996.46|13876.46|13996.62|13876.62|13997.95|13877.95|13996.46|13876.46|10
1624958880000|2021-06-29 09:28:00|13996.4|13876.4|13993.65|13873.65|13996.4|13876.4|13993.54|13873.54|9
1624958890000|2021-06-29 09:28:10|13996.53|13876.53|13996.21|13876.21|13998.1|13878.1|13996.21|13876.21|10
1624958900000|2021-06-29 09:28:20|13996.2|13876.2|13996.57|13876.57|13996.57|13876.57|13994.57|13874.57|10
1624958910000|2021-06-29 09:28:30|13996.92|13876.92|13997.02|13877.02|13997.04|13877.04|13996.63|13876.63|9
1624958920000|2021-06-29 09:28:40|13996.84|13876.84|13997.45|13877.45|13997.45|13877.45|13996.61|13876.61|7
1624958930000|2021-06-29 09:28:50|13997.33|13877.33|13997.62|13877.62|13997.62|13877.62|13996.45|13876.45|10
1624958940000|2021-06-29 09:29:00|13997.59|13877.59|13997.1|13877.1|13997.67|13877.67|13997.1|13877.1|7
1624958950000|2021-06-29 09:29:10|13997.06|13877.06|14001.32|13881.32|14001.32|13881.32|13996.54|13876.54|10
1624958960000|2021-06-29 09:29:20|14001.48|13881.48|14001.7|13881.7|14001.93|13881.93|14001.46|13881.46|9
1624958970000|2021-06-29 09:29:30|14001.77|13881.77|14004.26|13884.26|14004.29|13884.29|14001.69|13881.69|9
1624958980000|2021-06-29 09:29:40|14004.24|13884.24|14008.22|13888.22|14008.41|13888.41|14004.24|13884.24|9
1624958990000|2021-06-29 09:29:50|14007.82|13887.82|14006.66|13886.66|14007.82|13887.82|14006.64|13886.64|10
1624959000000|2021-06-29 09:30:00|14006.99|13886.99|14006.14|13886.14|14006.99|13886.99|14005.87|13885.87|10
1624959010000|2021-06-29 09:30:10|14006.43|13886.43|14007.96|13887.96|14007.96|13887.96|14006.43|13886.43|10
1624959020000|2021-06-29 09:30:20|14008.02|13888.02|14011.35|13891.35|14011.35|13891.35|14008.02|13888.02|9
1624959030000|2021-06-29 09:30:30|14011.15|13891.15|14021.56|13901.56|14021.56|13901.56|14011.15|13891.15|10
1624959040000|2021-06-29 09:30:40|14021.85|13901.85|14023.99|13903.99|14024.55|13904.55|14021.44|13901.44|10
1624959050000|2021-06-29 09:30:50|14023.98|13903.98|14033.26|13913.26|14033.26|13913.26|14023.98|13903.98|10
1624959060000|2021-06-29 09:31:00|14033.87|13913.87|14045.78|13925.78|14045.78|13925.78|14033.87|13913.87|10
1624959070000|2021-06-29 09:31:10|14045.62|13925.62|14049.44|13929.44|14049.69|13929.69|14045.62|13925.62|10
1624959080000|2021-06-29 09:31:20|14049.06|13929.06|14048.09|13928.09|14049.62|13929.62|14048.09|13928.09|10
1624959090000|2021-06-29 09:31:30|14048.6|13928.6|14048.58|13928.58|14049.6|13929.6|14048.58|13928.58|9
1624959100000|2021-06-29 09:31:40|14049.08|13929.08|14051.71|13931.71|14055.41|13935.41|14049.08|13929.08|9
1624959110000|2021-06-29 09:31:50|14051.84|13931.84|14043.92|13923.92|14052.36|13932.36|14043.92|13923.92|9
1624959120000|2021-06-29 09:32:00|14042.92|13922.92|14034.58|13914.58|14042.92|13922.92|14034.58|13914.58|10
1624959130000|2021-06-29 09:32:10|14033.91|13913.91|14034.41|13914.41|14035.09|13915.09|14033.91|13913.91|9
1624959140000|2021-06-29 09:32:20|14034.46|13914.46|14033.38|13913.38|14034.65|13914.65|14033.02|13913.02|10
1624959150000|2021-06-29 09:32:30|14033.09|13913.09|14028.89|13908.89|14033.09|13913.09|14028.89|13908.89|10
1624959160000|2021-06-29 09:32:40|14028.66|13908.66|14024.71|13904.71|14028.66|13908.66|14024.71|13904.71|10
1624959170000|2021-06-29 09:32:50|14024.48|13904.48|14019.53|13899.53|14024.48|13904.48|14019.53|13899.53|10
1624959180000|2021-06-29 09:33:00|14019.46|13899.46|14021.02|13901.02|14021.02|13901.02|14019.21|13899.21|10
1624959190000|2021-06-29 09:33:10|14021.07|13901.07|14023.39|13903.39|14023.39|13903.39|14021.07|13901.07|10
1624959200000|2021-06-29 09:33:20|14024.07|13904.07|14023.99|13903.99|14024.23|13904.23|14023.5|13903.5|9
1624959210000|2021-06-29 09:33:30|14024.25|13904.25|14024.58|13904.58|14025.02|13905.02|14024.13|13904.13|10
1624959220000|2021-06-29 09:33:40|14024.59|13904.59|14022.43|13902.43|14024.59|13904.59|14021.75|13901.75|10
1624959230000|2021-06-29 09:33:50|14022.38|13902.38|14021.05|13901.05|14022.51|13902.51|14021.04|13901.04|10
1624959240000|2021-06-29 09:34:00|14021.23|13901.23|14013.9|13893.9|14021.23|13901.23|14013.9|13893.9|9
1624959250000|2021-06-29 09:34:10|14010.89|13890.89|14006.65|13886.65|14010.89|13890.89|14006.65|13886.65|10
1624959260000|2021-06-29 09:34:20|14003.35|13883.35|13999.88|13879.88|14003.35|13883.35|13998.93|13878.93|10
1624959270000|2021-06-29 09:34:30|13999.43|13879.43|13997.16|13877.16|13999.43|13879.43|13996.76|13876.76|10
1624959280000|2021-06-29 09:34:40|13997|13877|13996.66|13876.66|13997|13877|13996.44|13876.44|9
1624959290000|2021-06-29 09:34:50|13996.56|13876.56|13995.21|13875.21|13996.56|13876.56|13995.13|13875.13|9
1624959300000|2021-06-29 09:35:00|13995.59|13875.59|13995.84|13875.84|13996.23|13876.23|13995.59|13875.59|8
1624959310000|2021-06-29 09:35:10|13995.93|13875.93|13991.72|13871.72|13995.93|13875.93|13991.72|13871.72|9
1624959320000|2021-06-29 09:35:20|13991.81|13871.81|13989.44|13869.44|13991.81|13871.81|13989.36|13869.36|10
1624959330000|2021-06-29 09:35:30|13989.32|13869.32|13983.92|13863.92|13989.32|13869.32|13982.52|13862.52|10
1624959340000|2021-06-29 09:35:40|13982.85|13862.85|13983.62|13863.62|13983.69|13863.69|13982.79|13862.79|10
1624959350000|2021-06-29 09:35:50|13983.46|13863.46|13983.99|13863.99|13984.03|13864.03|13983.12|13863.12|10
1624959360000|2021-06-29 09:36:00|13984.5|13864.5|13984.9|13864.9|13985.48|13865.48|13984.26|13864.26|10
1624959370000|2021-06-29 09:36:10|13984.64|13864.64|13984.86|13864.86|13984.98|13864.98|13984.46|13864.46|9
1624959380000|2021-06-29 09:36:20|13985.01|13865.01|13982.62|13862.62|13985.12|13865.12|13982.62|13862.62|9
1624959390000|2021-06-29 09:36:30|13982.73|13862.73|13980.47|13860.47|13982.92|13862.92|13980.47|13860.47|10
1624959400000|2021-06-29 09:36:40|13980.51|13860.51|13976.95|13856.95|13980.51|13860.51|13976.95|13856.95|10
1624959410000|2021-06-29 09:36:50|13976.01|13856.01|13973.38|13853.38|13976.01|13856.01|13973.33|13853.33|10
1624959420000|2021-06-29 09:37:00|13973.43|13853.43|13970.45|13850.45|13973.43|13853.43|13970.45|13850.45|10
1624959430000|2021-06-29 09:37:10|13970.32|13850.32|13970.53|13850.53|13970.62|13850.62|13969.68|13849.68|10
1624959440000|2021-06-29 09:37:20|13970.51|13850.51|13972.45|13852.45|13972.45|13852.45|13970.45|13850.45|8
1624959450000|2021-06-29 09:37:30|13973.52|13853.52|13977.07|13857.07|13977.07|13857.07|13973.52|13853.52|9
1624959460000|2021-06-29 09:37:40|13976.39|13856.39|13978.19|13858.19|13978.19|13858.19|13975.95|13855.95|10
1624959470000|2021-06-29 09:37:50|13978.32|13858.32|13981.7|13861.7|13981.86|13861.86|13978.32|13858.32|9
1624959480000|2021-06-29 09:38:00|13981.05|13861.05|13981.92|13861.92|13982.21|13862.21|13980.96|13860.96|8
1624959490000|2021-06-29 09:38:10|13982.47|13862.47|13981.71|13861.71|13983.07|13863.07|13981.71|13861.71|8
1624959500000|2021-06-29 09:38:20|13981.72|13861.72|13981.28|13861.28|13982.42|13862.42|13981.28|13861.28|10
1624959510000|2021-06-29 09:38:30|13982.13|13862.13|13985.83|13865.83|13985.83|13865.83|13981.75|13861.75|10
1624959520000|2021-06-29 09:38:40|13986.42|13866.42|13985.68|13865.68|13987.21|13867.21|13985.68|13865.68|9
1624959530000|2021-06-29 09:38:50|13985.57|13865.57|13985.16|13865.16|13985.8|13865.8|13985.16|13865.16|8
1624959540000|2021-06-29 09:39:00|13985.19|13865.19|13985.81|13865.81|13985.81|13865.81|13985.19|13865.19|7
1624959550000|2021-06-29 09:39:10|13985.53|13865.53|13985.83|13865.83|13985.83|13865.83|13984.65|13864.65|10
1624959560000|2021-06-29 09:39:20|13985.82|13865.82|13988.23|13868.23|13988.23|13868.23|13985.82|13865.82|9
1624959570000|2021-06-29 09:39:30|13988.78|13868.78|13990|13870|13990.02|13870.02|13988.78|13868.78|10
1624959580000|2021-06-29 09:39:40|13990.05|13870.05|13992.15|13872.15|13992.19|13872.19|13990|13870|10
1624959590000|2021-06-29 09:39:50|13992.23|13872.23|13992.32|13872.32|13992.32|13872.32|13992.02|13872.02|8
1624959600000|2021-06-29 09:40:00|13992.39|13872.39|13992.98|13872.98|13992.98|13872.98|13992.39|13872.39|10
1624959610000|2021-06-29 09:40:10|13993.59|13873.59|14002.14|13882.14|14002.14|13882.14|13993.46|13873.46|10
1624959620000|2021-06-29 09:40:20|14003.08|13883.08|14010.19|13890.19|14010.19|13890.19|14003.08|13883.08|10
1624959630000|2021-06-29 09:40:30|14010.3|13890.3|14009.5|13889.5|14010.65|13890.65|14008.76|13888.76|9
1624959640000|2021-06-29 09:40:40|14009.32|13889.32|14005|13885|14009.43|13889.43|14005|13885|9
1624959650000|2021-06-29 09:40:50|14004.51|13884.51|14003.61|13883.61|14004.51|13884.51|14002.72|13882.72|10
1624959660000|2021-06-29 09:41:00|14003.09|13883.09|14002.18|13882.18|14003.11|13883.11|14001.74|13881.74|10
1624959670000|2021-06-29 09:41:10|14002.16|13882.16|14001.53|13881.53|14002.32|13882.32|14001.21|13881.21|10
1624959680000|2021-06-29 09:41:20|14001.64|13881.64|14003.33|13883.33|14003.33|13883.33|14001.64|13881.64|9
1624959690000|2021-06-29 09:41:30|14003.71|13883.71|14004.09|13884.09|14004.09|13884.09|14003.69|13883.69|7
1624959700000|2021-06-29 09:41:40|14004.29|13884.29|14003.29|13883.29|14004.78|13884.78|14003.29|13883.29|10
1624959710000|2021-06-29 09:41:50|14003.96|13883.96|14004.08|13884.08|14005.14|13885.14|14003.96|13883.96|9
1624959720000|2021-06-29 09:42:00|14004.04|13884.04|14004.4|13884.4|14004.4|13884.4|14003.67|13883.67|9
1624959730000|2021-06-29 09:42:10|14004.47|13884.47|14004.46|13884.46|14004.94|13884.94|14004.43|13884.43|7
1624959740000|2021-06-29 09:42:20|14004.59|13884.59|14005.13|13885.13|14005.13|13885.13|14004.53|13884.53|8
1624959750000|2021-06-29 09:42:30|14005.2|13885.2|14007.1|13887.1|14007.1|13887.1|14005.2|13885.2|9
1624959760000|2021-06-29 09:42:40|14007.58|13887.58|14009.71|13889.71|14009.71|13889.71|14007.58|13887.58|10
1624959770000|2021-06-29 09:42:50|14010.38|13890.38|14010.06|13890.06|14010.45|13890.45|14009.15|13889.15|9
1624959780000|2021-06-29 09:43:00|14009.93|13889.93|14010.98|13890.98|14010.98|13890.98|14009.77|13889.77|9
1624959790000|2021-06-29 09:43:10|14011.18|13891.18|14011.6|13891.6|14011.6|13891.6|14011.13|13891.13|9
1624959800000|2021-06-29 09:43:20|14011.8|13891.8|14012.65|13892.65|14012.71|13892.71|14011.8|13891.8|10
1624959810000|2021-06-29 09:43:30|14012.64|13892.64|14012.3|13892.3|14012.89|13892.89|14012.3|13892.3|10
1624959820000|2021-06-29 09:43:40|14012.31|13892.31|14013.04|13893.04|14013.65|13893.65|14012.06|13892.06|10
1624959830000|2021-06-29 09:43:50|14012.94|13892.94|14011.37|13891.37|14012.94|13892.94|14011.37|13891.37|10
1624959840000|2021-06-29 09:44:00|14011.22|13891.22|14010.4|13890.4|14011.22|13891.22|14010.34|13890.34|10
1624959850000|2021-06-29 09:44:10|14011.62|13891.62|14013.28|13893.28|14013.71|13893.71|14011.62|13891.62|10
1624959860000|2021-06-29 09:44:20|14013.41|13893.41|14016.24|13896.24|14016.24|13896.24|14013.41|13893.41|9
1624959870000|2021-06-29 09:44:30|14017.16|13897.16|14019.73|13899.73|14019.73|13899.73|14017.16|13897.16|10
1624959880000|2021-06-29 09:44:40|14019.89|13899.89|14021.88|13901.88|14021.88|13901.88|14019.89|13899.89|10
1624959890000|2021-06-29 09:44:50|14022.06|13902.06|14022.57|13902.57|14022.76|13902.76|14022.06|13902.06|9
1624959900000|2021-06-29 09:45:00|14022.71|13902.71|14023.84|13903.84|14023.84|13903.84|14022.48|13902.48|10
1624959910000|2021-06-29 09:45:10|14024.4|13904.4|14037.79|13917.79|14037.79|13917.79|14024.4|13904.4|10
1624959920000|2021-06-29 09:45:20|14038.65|13918.65|14045.28|13925.28|14045.61|13925.61|14038.65|13918.65|10
1624959930000|2021-06-29 09:45:30|14046.67|13926.67|14051.91|13931.91|14051.91|13931.91|14046.43|13926.43|10
1624959940000|2021-06-29 09:45:40|14052.02|13932.02|14058.35|13938.35|14058.35|13938.35|14052.02|13932.02|10
1624959950000|2021-06-29 09:45:50|14057.97|13937.97|14067.81|13947.81|14067.96|13947.96|14057.97|13937.97|10
1624959960000|2021-06-29 09:46:00|14068.7|13948.7|14066.68|13946.68|14068.83|13948.83|14066.68|13946.68|10
1624959970000|2021-06-29 09:46:10|14065.41|13945.41|14063.62|13943.62|14065.41|13945.41|14063.62|13943.62|9
1624959980000|2021-06-29 09:46:20|14063.58|13943.58|14063.29|13943.29|14063.73|13943.73|14063.1|13943.1|9
1624959990000|2021-06-29 09:46:30|14063.49|13943.49|14063.01|13943.01|14064.48|13944.48|14063.01|13943.01|10
1624960000000|2021-06-29 09:46:40|14062.1|13942.1|14059.27|13939.27|14062.1|13942.1|14059.27|13939.27|9
1624960010000|2021-06-29 09:46:50|14058.93|13938.93|14056.53|13936.53|14058.93|13938.93|14056.53|13936.53|9
1624960020000|2021-06-29 09:47:00|14055.74|13935.74|14054.57|13934.57|14055.74|13935.74|14054.57|13934.57|10
1624960030000|2021-06-29 09:47:10|14054.86|13934.86|14048.11|13928.11|14054.86|13934.86|14048.11|13928.11|10
1624960040000|2021-06-29 09:47:20|14047.74|13927.74|14047.66|13927.66|14048.15|13928.15|14047.43|13927.43|10
1624960050000|2021-06-29 09:47:30|14048.18|13928.18|14043.73|13923.73|14048.18|13928.18|14043.73|13923.73|10
1624960060000|2021-06-29 09:47:40|14043.38|13923.38|14037.97|13917.97|14043.47|13923.47|14037.97|13917.97|9
1624960070000|2021-06-29 09:47:50|14037.53|13917.53|14027.22|13907.22|14037.69|13917.69|14027.22|13907.22|10
1624960080000|2021-06-29 09:48:00|14026.58|13906.58|14025.28|13905.28|14026.58|13906.58|14025.28|13905.28|10
1624960090000|2021-06-29 09:48:10|14024.58|13904.58|14025.59|13905.59|14025.59|13905.59|14024.37|13904.37|10
1624960100000|2021-06-29 09:48:20|14025.93|13905.93|14026.92|13906.92|14027.15|13907.15|14025.76|13905.76|9
1624960110000|2021-06-29 09:48:30|14027.14|13907.14|14025.92|13905.92|14027.53|13907.53|14025.92|13905.92|10
1624960120000|2021-06-29 09:48:40|14025.71|13905.71|14024.1|13904.1|14025.84|13905.84|14024.1|13904.1|10
1624960130000|2021-06-29 09:48:50|14023.83|13903.83|14022.76|13902.76|14023.83|13903.83|14022.64|13902.64|10
1624960140000|2021-06-29 09:49:00|14022.53|13902.53|14025.15|13905.15|14025.15|13905.15|14022.52|13902.52|9
1624960150000|2021-06-29 09:49:10|14026.04|13906.04|14027.74|13907.74|14027.74|13907.74|14026.02|13906.02|10
1624960160000|2021-06-29 09:49:20|14028.34|13908.34|14029.67|13909.67|14029.67|13909.67|14028.34|13908.34|9
1624960170000|2021-06-29 09:49:30|14029.58|13909.58|14032.76|13912.76|14032.76|13912.76|14029.58|13909.58|8
1624960180000|2021-06-29 09:49:40|14033.66|13913.66|14036.83|13916.83|14036.83|13916.83|14033.66|13913.66|10
1624960190000|2021-06-29 09:49:50|14036.37|13916.37|14034.53|13914.53|14036.37|13916.37|14034.53|13914.53|9
1624960200000|2021-06-29 09:50:00|14034.79|13914.79|14036.69|13916.69|14036.69|13916.69|14034.79|13914.79|8
1624960210000|2021-06-29 09:50:10|14036.6|13916.6|14036.62|13916.62|14036.79|13916.79|14036.53|13916.53|9
1624960220000|2021-06-29 09:50:20|14037.16|13917.16|14036.82|13916.82|14037.34|13917.34|14036.8|13916.8|9
1624960230000|2021-06-29 09:50:30|14037.83|13917.83|14039.64|13919.64|14039.64|13919.64|14037.83|13917.83|7
1624960240000|2021-06-29 09:50:40|14039.91|13919.91|14038.63|13918.63|14041.47|13921.47|14038.63|13918.63|10
1624960250000|2021-06-29 09:50:50|14038.45|13918.45|14036.21|13916.21|14038.45|13918.45|14036.21|13916.21|9
1624960260000|2021-06-29 09:51:00|14035.73|13915.73|14035.05|13915.05|14035.73|13915.73|14034.98|13914.98|9
1624960270000|2021-06-29 09:51:10|14035.47|13915.47|14036.93|13916.93|14036.93|13916.93|14035.06|13915.06|9
1624960280000|2021-06-29 09:51:20|14036.97|13916.97|14040.01|13920.01|14040.01|13920.01|14036.97|13916.97|8
1624960290000|2021-06-29 09:51:30|14040.21|13920.21|14040.72|13920.72|14041.21|13921.21|14040.21|13920.21|8
1624960300000|2021-06-29 09:51:40|14040.52|13920.52|14040.66|13920.66|14040.74|13920.74|14040.16|13920.16|8
1624960310000|2021-06-29 09:51:50|14040.94|13920.94|14038.87|13918.87|14040.94|13920.94|14038.87|13918.87|10
1624960320000|2021-06-29 09:52:00|14038.89|13918.89|14037|13917|14038.89|13918.89|14036.86|13916.86|10
1624960330000|2021-06-29 09:52:10|14036.79|13916.79|14034.51|13914.51|14036.86|13916.86|14034.51|13914.51|9
1624960340000|2021-06-29 09:52:20|14034.5|13914.5|14033.02|13913.02|14034.5|13914.5|14033.02|13913.02|8
1624960350000|2021-06-29 09:52:30|14031.64|13911.64|14031.66|13911.66|14032.93|13912.93|14031.64|13911.64|10
1624960360000|2021-06-29 09:52:40|14030.9|13910.9|14030.95|13910.95|14030.95|13910.95|14030.1|13910.1|9
1624960370000|2021-06-29 09:52:50|14030.83|13910.83|14029.98|13909.98|14030.92|13910.92|14029.98|13909.98|10
1624960380000|2021-06-29 09:53:00|14029.18|13909.18|14024.63|13904.63|14029.19|13909.19|14024.63|13904.63|10
1624960390000|2021-06-29 09:53:10|14024.78|13904.78|14022.82|13902.82|14024.8|13904.8|14022.82|13902.82|10
1624960400000|2021-06-29 09:53:20|14022.54|13902.54|14021.08|13901.08|14022.54|13902.54|14020.82|13900.82|10
1624960410000|2021-06-29 09:53:30|14021.38|13901.38|14021.76|13901.76|14021.76|13901.76|14021.38|13901.38|7
1624960420000|2021-06-29 09:53:40|14021.88|13901.88|14021.84|13901.84|14022.07|13902.07|14020.87|13900.87|10
1624960430000|2021-06-29 09:53:50|14021.32|13901.32|14021.57|13901.57|14022.28|13902.28|14021.32|13901.32|6
1624960440000|2021-06-29 09:54:00|14022.03|13902.03|14021.54|13901.54|14022.26|13902.26|14021.54|13901.54|9
1624960450000|2021-06-29 09:54:10|14022.06|13902.06|14023.07|13903.07|14023.35|13903.35|14021.86|13901.86|9
1624960460000|2021-06-29 09:54:20|14023.11|13903.11|14024.2|13904.2|14024.97|13904.97|14023.11|13903.11|9
1624960470000|2021-06-29 09:54:30|14024.09|13904.09|14023.41|13903.41|14024.87|13904.87|14023.41|13903.41|10
1624960480000|2021-06-29 09:54:40|14023.51|13903.51|14023.28|13903.28|14023.51|13903.51|14022.83|13902.83|9
1624960490000|2021-06-29 09:54:50|14023.12|13903.12|14022.68|13902.68|14023.15|13903.15|14022.09|13902.09|10
1624960500000|2021-06-29 09:55:00|14022.93|13902.93|14023.04|13903.04|14023.18|13903.18|14022.82|13902.82|9
1624960510000|2021-06-29 09:55:10|14023.01|13903.01|14024.33|13904.33|14024.33|13904.33|14022.9|13902.9|10
1624960520000|2021-06-29 09:55:20|14024.27|13904.27|14027.26|13907.26|14027.41|13907.41|14024.26|13904.26|10
1624960530000|2021-06-29 09:55:30|14027.46|13907.46|14026.28|13906.28|14027.55|13907.55|14026.28|13906.28|10
1624960540000|2021-06-29 09:55:40|14026.03|13906.03|14022.7|13902.7|14026.03|13906.03|14022.7|13902.7|9
1624960550000|2021-06-29 09:55:50|14022.62|13902.62|14021.77|13901.77|14022.66|13902.66|14021.19|13901.19|9
1624960560000|2021-06-29 09:56:00|14021.93|13901.93|14020.04|13900.04|14021.93|13901.93|14020.04|13900.04|10
1624960570000|2021-06-29 09:56:10|14019.85|13899.85|14019.02|13899.02|14019.85|13899.85|14018.4|13898.4|9
1624960580000|2021-06-29 09:56:20|14019.71|13899.71|14021.68|13901.68|14021.8|13901.8|14019.71|13899.71|9
1624960590000|2021-06-29 09:56:30|14021.71|13901.71|14025.15|13905.15|14025.15|13905.15|14021.71|13901.71|10
1624960600000|2021-06-29 09:56:40|14025.68|13905.68|14030.19|13910.19|14030.19|13910.19|14025.44|13905.44|8
1624960610000|2021-06-29 09:56:50|14030.12|13910.12|14030.46|13910.46|14030.47|13910.47|14029.27|13909.27|9
1624960620000|2021-06-29 09:57:00|14030.11|13910.11|14031.65|13911.65|14031.65|13911.65|14029.44|13909.44|9
1624960630000|2021-06-29 09:57:10|14032.39|13912.39|14033.91|13913.91|14033.91|13913.91|14032.2|13912.2|9
1624960640000|2021-06-29 09:57:20|14033.51|13913.51|14031.82|13911.82|14033.51|13913.51|14031.82|13911.82|9
1624960650000|2021-06-29 09:57:30|14031.52|13911.52|14029.14|13909.14|14031.52|13911.52|14029.14|13909.14|10
1624960660000|2021-06-29 09:57:40|14029.15|13909.15|14029.67|13909.67|14029.75|13909.75|14028.09|13908.09|10
1624960670000|2021-06-29 09:57:50|14029.76|13909.76|14031.86|13911.86|14031.86|13911.86|14029.76|13909.76|9
1624960680000|2021-06-29 09:58:00|14031.89|13911.89|14037.68|13917.68|14037.68|13917.68|14031.89|13911.89|10
1624960690000|2021-06-29 09:58:10|14038.62|13918.62|14039.15|13919.15|14040.06|13920.06|14038.33|13918.33|9
1624960700000|2021-06-29 09:58:20|14039|13919|14038.34|13918.34|14039.08|13919.08|14038.11|13918.11|9
1624960710000|2021-06-29 09:58:30|14038.75|13918.75|14038.2|13918.2|14039.01|13919.01|14038.2|13918.2|10
1624960720000|2021-06-29 09:58:40|14038.72|13918.72|14038.67|13918.67|14039.41|13919.41|14038.47|13918.47|10
1624960730000|2021-06-29 09:58:50|14038.63|13918.63|14037.4|13917.4|14038.79|13918.79|14037.32|13917.32|8
1624960740000|2021-06-29 09:59:00|14037.13|13917.13|14035.38|13915.38|14037.13|13917.13|14035.38|13915.38|10
1624960750000|2021-06-29 09:59:10|14034.91|13914.91|14031.83|13911.83|14034.91|13914.91|14031.83|13911.83|10
1624960760000|2021-06-29 09:59:20|14031.32|13911.32|14030.96|13910.96|14031.72|13911.72|14030.88|13910.88|9
1624960770000|2021-06-29 09:59:30|14030.69|13910.69|14030.49|13910.49|14031.08|13911.08|14030.2|13910.2|10
1624960780000|2021-06-29 09:59:40|14031.12|13911.12|14028.9|13908.9|14031.12|13911.12|14028.9|13908.9|10
1624960790000|2021-06-29 09:59:50|14028.87|13908.87|14025.62|13905.62|14028.87|13908.87|14025.62|13905.62|10
1624960800000|2021-06-29 10:00:00|14025.52|13905.52|14025.96|13905.96|14026.11|13906.11|14025.48|13905.48|9
1624960810000|2021-06-29 10:00:10|14025.95|13905.95|14028.83|13908.83|14028.87|13908.87|14025.95|13905.95|10
1624960820000|2021-06-29 10:00:20|14029.77|13909.77|14033.27|13913.27|14033.27|13913.27|14029.77|13909.77|9
1624960830000|2021-06-29 10:00:30|14033.23|13913.23|14032.64|13912.64|14034.28|13914.28|14032.42|13912.42|10
1624960840000|2021-06-29 10:00:40|14031.79|13911.79|14026.77|13906.77|14031.79|13911.79|14026.77|13906.77|10
1624960850000|2021-06-29 10:00:50|14026.42|13906.42|14018.95|13898.95|14026.42|13906.42|14018.95|13898.95|10
1624960860000|2021-06-29 10:01:00|14017.35|13897.35|14011.83|13891.83|14017.35|13897.35|14011.83|13891.83|9
1624960870000|2021-06-29 10:01:10|14011.71|13891.71|14006.11|13886.11|14011.71|13891.71|14005.22|13885.22|10
1624960880000|2021-06-29 10:01:20|14005.84|13885.84|14006.87|13886.87|14007.03|13887.03|14005.84|13885.84|9
1624960890000|2021-06-29 10:01:30|14006.74|13886.74|14002.38|13882.38|14007.25|13887.25|14002.38|13882.38|10
1624960900000|2021-06-29 10:01:40|14002.59|13882.59|14002.15|13882.15|14002.59|13882.59|14002.01|13882.01|9
1624960910000|2021-06-29 10:01:50|14001.79|13881.79|13998.86|13878.86|14001.79|13881.79|13998.86|13878.86|10
1624960920000|2021-06-29 10:02:00|13998.85|13878.85|13992.99|13872.99|13998.85|13878.85|13992.99|13872.99|9
1624960930000|2021-06-29 10:02:10|13992.84|13872.84|13990.32|13870.32|13992.84|13872.84|13990.02|13870.02|10
1624960940000|2021-06-29 10:02:20|13989.24|13869.24|13988.97|13868.97|13989.38|13869.38|13988.56|13868.56|10
1624960950000|2021-06-29 10:02:30|13988.79|13868.79|13987.91|13867.91|13988.79|13868.79|13987.91|13867.91|8
1624960960000|2021-06-29 10:02:40|13987.54|13867.54|13985.01|13865.01|13987.54|13867.54|13985.01|13865.01|10
1624960970000|2021-06-29 10:02:50|13985.28|13865.28|13984.47|13864.47|13985.28|13865.28|13983.6|13863.6|10
1624960980000|2021-06-29 10:03:00|13983.61|13863.61|13976.86|13856.86|13983.61|13863.61|13976.86|13856.86|9
1624960990000|2021-06-29 10:03:10|13976.38|13856.38|13973.64|13853.64|13976.42|13856.42|13972.47|13852.47|10
1624961000000|2021-06-29 10:03:20|13973.67|13853.67|13974.41|13854.41|13974.41|13854.41|13973.13|13853.13|10
1624961010000|2021-06-29 10:03:30|13974.72|13854.72|13977.38|13857.38|13977.47|13857.47|13974.72|13854.72|8
1624961020000|2021-06-29 10:03:40|13977.37|13857.37|13975.61|13855.61|13977.4|13857.4|13975.61|13855.61|8
1624961030000|2021-06-29 10:03:50|13974.98|13854.98|13974.06|13854.06|13974.98|13854.98|13973.19|13853.19|9
1624961040000|2021-06-29 10:04:00|13974.07|13854.07|13975.74|13855.74|13975.74|13855.74|13973.92|13853.92|9
1624961050000|2021-06-29 10:04:10|13975.55|13855.55|13977.57|13857.57|13977.57|13857.57|13975.36|13855.36|8
1624961060000|2021-06-29 10:04:20|13977.6|13857.6|13977.16|13857.16|13977.69|13857.69|13976.73|13856.73|9
1624961070000|2021-06-29 10:04:30|13977.27|13857.27|13979.83|13859.83|13979.83|13859.83|13977.27|13857.27|10
1624961080000|2021-06-29 10:04:40|13980.31|13860.31|13982.47|13862.47|13982.47|13862.47|13980.31|13860.31|9
1624961090000|2021-06-29 10:04:50|13982.51|13862.51|13985.4|13865.4|13985.4|13865.4|13982.47|13862.47|10
1624961100000|2021-06-29 10:05:00|13985.94|13865.94|13990.43|13870.43|13990.43|13870.43|13985.94|13865.94|10
1624961110000|2021-06-29 10:05:10|13990.8|13870.8|13992.32|13872.32|13992.42|13872.42|13990.76|13870.76|10
1624961120000|2021-06-29 10:05:20|13992.28|13872.28|13991.38|13871.38|13993.01|13873.01|13991.38|13871.38|9
1624961130000|2021-06-29 10:05:30|13991.21|13871.21|13989.45|13869.45|13991.94|13871.94|13989.45|13869.45|10
1624961140000|2021-06-29 10:05:40|13988.74|13868.74|13986.9|13866.9|13988.74|13868.74|13986.9|13866.9|9
1624961150000|2021-06-29 10:05:50|13986.09|13866.09|13986.8|13866.8|13987.11|13867.11|13985.95|13865.95|10
1624961160000|2021-06-29 10:06:00|13986.44|13866.44|13985.74|13865.74|13986.45|13866.45|13985.74|13865.74|9
1624961170000|2021-06-29 10:06:10|13985.68|13865.68|13985.2|13865.2|13986.27|13866.27|13985.2|13865.2|10
1624961180000|2021-06-29 10:06:20|13985.19|13865.19|13982.87|13862.87|13985.19|13865.19|13982.87|13862.87|10
1624961190000|2021-06-29 10:06:30|13982.78|13862.78|13985.42|13865.42|13985.42|13865.42|13982.78|13862.78|10
1624961200000|2021-06-29 10:06:40|13984.65|13864.65|13985.22|13865.22|13985.61|13865.61|13984.65|13864.65|9
1624961210000|2021-06-29 10:06:50|13985.01|13865.01|13985.71|13865.71|13986.41|13866.41|13985.01|13865.01|10
1624961220000|2021-06-29 10:07:00|13985.68|13865.68|13986.27|13866.27|13986.34|13866.34|13985.56|13865.56|9
1624961230000|2021-06-29 10:07:10|13985.88|13865.88|13986.08|13866.08|13986.12|13866.12|13985.55|13865.55|6
1624961240000|2021-06-29 10:07:20|13986.37|13866.37|13985.95|13865.95|13986.99|13866.99|13985.95|13865.95|8
1624961250000|2021-06-29 10:07:30|13985.59|13865.59|13983.31|13863.31|13985.59|13865.59|13983.31|13863.31|10
1624961260000|2021-06-29 10:07:40|13983.28|13863.28|13982.15|13862.15|13983.73|13863.73|13982.13|13862.13|10
1624961270000|2021-06-29 10:07:50|13980.22|13860.22|13979.26|13859.26|13980.34|13860.34|13979.26|13859.26|8
1624961280000|2021-06-29 10:08:00|13979.25|13859.25|13977.24|13857.24|13979.25|13859.25|13977.24|13857.24|10
1624961290000|2021-06-29 10:08:10|13976.88|13856.88|13977.83|13857.83|13977.83|13857.83|13976.61|13856.61|9
1624961300000|2021-06-29 10:08:20|13977.42|13857.42|13976.47|13856.47|13977.42|13857.42|13976.44|13856.44|10
1624961310000|2021-06-29 10:08:30|13976.27|13856.27|13976.74|13856.74|13976.81|13856.81|13976.27|13856.27|8
1624961320000|2021-06-29 10:08:40|13976.78|13856.78|13974.88|13854.88|13976.78|13856.78|13974.69|13854.69|10
1624961330000|2021-06-29 10:08:50|13974.37|13854.37|13973.39|13853.39|13974.5|13854.5|13973.39|13853.39|10
1624961340000|2021-06-29 10:09:00|13973.38|13853.38|13973.32|13853.32|13973.79|13853.79|13973.01|13853.01|10
1624961350000|2021-06-29 10:09:10|13973.17|13853.17|13972.13|13852.13|13973.17|13853.17|13971.75|13851.75|9
1624961360000|2021-06-29 10:09:20|13972.01|13852.01|13971.55|13851.55|13972.16|13852.16|13971.13|13851.13|9
1624961370000|2021-06-29 10:09:30|13971.59|13851.59|13972.7|13852.7|13972.91|13852.91|13971.59|13851.59|8
1624961380000|2021-06-29 10:09:40|13972.83|13852.83|13974.62|13854.62|13974.62|13854.62|13972.83|13852.83|10
1624961390000|2021-06-29 10:09:50|13975|13855|13975.81|13855.81|13976.03|13856.03|13975|13855|10
1624961400000|2021-06-29 10:10:00|13976.2|13856.2|13976.12|13856.12|13976.43|13856.43|13976.12|13856.12|7
1624961410000|2021-06-29 10:10:10|13975.41|13855.41|13978.72|13858.72|13978.72|13858.72|13975.41|13855.41|10
1624961420000|2021-06-29 10:10:20|13979.46|13859.46|13981.62|13861.62|13981.62|13861.62|13979.46|13859.46|10
1624961430000|2021-06-29 10:10:30|13981.54|13861.54|13981.83|13861.83|13981.83|13861.83|13981.21|13861.21|10
1624961440000|2021-06-29 10:10:40|13981.96|13861.96|13984.39|13864.39|13984.39|13864.39|13981.96|13861.96|10
1624961450000|2021-06-29 10:10:50|13984.4|13864.4|13986.91|13866.91|13986.91|13866.91|13984.4|13864.4|10
1624961460000|2021-06-29 10:11:00|13987.44|13867.44|13988.76|13868.76|13989.31|13869.31|13987.34|13867.34|10
1624961470000|2021-06-29 10:11:10|13988.6|13868.6|13987.47|13867.47|13988.6|13868.6|13987.46|13867.46|8
1624961480000|2021-06-29 10:11:20|13987.46|13867.46|13990.28|13870.28|13990.28|13870.28|13987.37|13867.37|9
1624961490000|2021-06-29 10:11:30|13990.32|13870.32|13988.97|13868.97|13990.96|13870.96|13988.97|13868.97|8
1624961500000|2021-06-29 10:11:40|13989.21|13869.21|13990.11|13870.11|13990.37|13870.37|13989.21|13869.21|10
1624961510000|2021-06-29 10:11:50|13989.2|13869.2|13989.34|13869.34|13990|13870|13989.2|13869.2|10
1624961520000|2021-06-29 10:12:00|13988.8|13868.8|13987.88|13867.88|13988.89|13868.89|13987.88|13867.88|7
1624961530000|2021-06-29 10:12:10|13987.67|13867.67|13984.55|13864.55|13987.67|13867.67|13984.55|13864.55|8
1624961540000|2021-06-29 10:12:20|13984.57|13864.57|13983.1|13863.1|13984.7|13864.7|13983.1|13863.1|8
1624961550000|2021-06-29 10:12:30|13983.07|13863.07|13981.13|13861.13|13983.11|13863.11|13981.13|13861.13|9
1624961560000|2021-06-29 10:12:40|13981.15|13861.15|13978.4|13858.4|13981.15|13861.15|13978.4|13858.4|8
1624961570000|2021-06-29 10:12:50|13978.46|13858.46|13976.75|13856.75|13978.46|13858.46|13976.75|13856.75|8
1624961580000|2021-06-29 10:13:00|13976.74|13856.74|13975.49|13855.49|13976.74|13856.74|13975.49|13855.49|9
1624961590000|2021-06-29 10:13:10|13972.79|13852.79|13972.54|13852.54|13972.79|13852.79|13970.75|13850.75|10
1624961600000|2021-06-29 10:13:20|13973.01|13853.01|13975.51|13855.51|13975.51|13855.51|13973.01|13853.01|10
1624961610000|2021-06-29 10:13:30|13975.61|13855.61|13975.05|13855.05|13976.17|13856.17|13975.05|13855.05|10
1624961620000|2021-06-29 10:13:40|13974.93|13854.93|13973.6|13853.6|13974.93|13854.93|13973.46|13853.46|10
1624961630000|2021-06-29 10:13:50|13973.47|13853.47|13973.2|13853.2|13973.57|13853.57|13973.08|13853.08|10
1624961640000|2021-06-29 10:14:00|13973.23|13853.23|13974.01|13854.01|13974.01|13854.01|13973.18|13853.18|10
1624961650000|2021-06-29 10:14:10|13974.06|13854.06|13974.13|13854.13|13974.34|13854.34|13974.06|13854.06|9
1624961660000|2021-06-29 10:14:20|13974.19|13854.19|13972.46|13852.46|13974.3|13854.3|13972.46|13852.46|10
1624961670000|2021-06-29 10:14:30|13972.13|13852.13|13971.85|13851.85|13972.51|13852.51|13971.85|13851.85|8
1624961680000|2021-06-29 10:14:40|13972.23|13852.23|13973.65|13853.65|13973.65|13853.65|13972.23|13852.23|9
1624961690000|2021-06-29 10:14:50|13973.45|13853.45|13972.64|13852.64|13973.45|13853.45|13972.53|13852.53|9
1624961700000|2021-06-29 10:15:00|13972.62|13852.62|13972.32|13852.32|13972.62|13852.62|13971.63|13851.63|9
1624961710000|2021-06-29 10:15:10|13972.2|13852.2|13972.27|13852.27|13972.31|13852.31|13971.95|13851.95|10
1624961720000|2021-06-29 10:15:20|13971.67|13851.67|13968.12|13848.12|13971.67|13851.67|13968.12|13848.12|8
1624961730000|2021-06-29 10:15:30|13967.08|13847.08|13964.29|13844.29|13967.08|13847.08|13964.29|13844.29|9
1624961740000|2021-06-29 10:15:40|13963.2|13843.2|13962.51|13842.51|13963.52|13843.52|13962.51|13842.51|9
1624961750000|2021-06-29 10:15:50|13962.33|13842.33|13959.43|13839.43|13962.33|13842.33|13959.43|13839.43|9
1624961760000|2021-06-29 10:16:00|13959.4|13839.4|13955.78|13835.78|13959.47|13839.47|13955.78|13835.78|10
1624961770000|2021-06-29 10:16:10|13955.64|13835.64|13954.68|13834.68|13955.64|13835.64|13954.68|13834.68|10
1624961780000|2021-06-29 10:16:20|13954.66|13834.66|13955.7|13835.7|13955.7|13835.7|13954.48|13834.48|9
1624961790000|2021-06-29 10:16:30|13955.99|13835.99|13952.89|13832.89|13955.99|13835.99|13952.89|13832.89|9
1624961800000|2021-06-29 10:16:40|13952.64|13832.64|13950.71|13830.71|13953.14|13833.14|13950.68|13830.68|10
1624961810000|2021-06-29 10:16:50|13951.08|13831.08|13949.53|13829.53|13951.17|13831.17|13949.51|13829.51|9
1624961820000|2021-06-29 10:17:00|13949.26|13829.26|13945.13|13825.13|13949.26|13829.26|13944.78|13824.78|10
1624961830000|2021-06-29 10:17:10|13945.29|13825.29|13943.78|13823.78|13945.29|13825.29|13943.16|13823.16|10
1624961840000|2021-06-29 10:17:20|13943.7|13823.7|13943.14|13823.14|13943.78|13823.78|13942.58|13822.58|10
1624961850000|2021-06-29 10:17:30|13943.11|13823.11|13945.72|13825.72|13945.72|13825.72|13943.1|13823.1|10
1624961860000|2021-06-29 10:17:40|13946.04|13826.04|13946.96|13826.96|13946.96|13826.96|13946.04|13826.04|10
1624961870000|2021-06-29 10:17:50|13946.98|13826.98|13949.62|13829.62|13949.62|13829.62|13946.98|13826.98|9
1624961880000|2021-06-29 10:18:00|13949.63|13829.63|13952.51|13832.51|13952.51|13832.51|13949.38|13829.38|10
1624961890000|2021-06-29 10:18:10|13952.99|13832.99|13954.69|13834.69|13954.69|13834.69|13952.74|13832.74|10
1624961900000|2021-06-29 10:18:20|13954.3|13834.3|13955.28|13835.28|13955.28|13835.28|13954.3|13834.3|10
1624961910000|2021-06-29 10:18:30|13955.38|13835.38|13959.55|13839.55|13959.55|13839.55|13955.38|13835.38|9
1624961920000|2021-06-29 10:18:40|13959.58|13839.58|13960.11|13840.11|13960.11|13840.11|13959.58|13839.58|9
1624961930000|2021-06-29 10:18:50|13960.1|13840.1|13959.09|13839.09|13960.1|13840.1|13958.89|13838.89|10
1624961940000|2021-06-29 10:19:00|13959.43|13839.43|13960.45|13840.45|13960.45|13840.45|13959.07|13839.07|8
1624961950000|2021-06-29 10:19:10|13961.16|13841.16|13963.7|13843.7|13963.7|13843.7|13961.16|13841.16|9
1624961960000|2021-06-29 10:19:20|13964.01|13844.01|13968.46|13848.46|13968.46|13848.46|13963.93|13843.93|9
1624961970000|2021-06-29 10:19:30|13969.24|13849.24|13972|13852|13972|13852|13969.24|13849.24|10
1624961980000|2021-06-29 10:19:40|13971.64|13851.64|13973.58|13853.58|13973.58|13853.58|13971.64|13851.64|9
1624961990000|2021-06-29 10:19:50|13974.28|13854.28|13975.45|13855.45|13975.45|13855.45|13974.25|13854.25|8
1624962000000|2021-06-29 10:20:00|13975.44|13855.44|13976.92|13856.92|13977.62|13857.62|13975.32|13855.32|9
1624962010000|2021-06-29 10:20:10|13976.75|13856.75|13976.59|13856.59|13976.76|13856.76|13976.17|13856.17|10
1624962020000|2021-06-29 10:20:20|13976.29|13856.29|13975.9|13855.9|13976.35|13856.35|13975.87|13855.87|8
1624962030000|2021-06-29 10:20:30|13975.83|13855.83|13977.42|13857.42|13977.42|13857.42|13975.83|13855.83|9
1624962040000|2021-06-29 10:20:40|13977.46|13857.46|13979.31|13859.31|13979.57|13859.57|13977.46|13857.46|10
1624962050000|2021-06-29 10:20:50|13979.96|13859.96|13983.27|13863.27|13983.27|13863.27|13979.93|13859.93|10
1624962060000|2021-06-29 10:21:00|13983.58|13863.58|13989.84|13869.84|13989.84|13869.84|13983.58|13863.58|10
1624962070000|2021-06-29 10:21:10|13990.21|13870.21|13989.76|13869.76|13990.57|13870.57|13988.52|13868.52|10
1624962080000|2021-06-29 10:21:20|13990.85|13870.85|13992.47|13872.47|13992.7|13872.7|13990.82|13870.82|10
1624962090000|2021-06-29 10:21:30|13992.97|13872.97|13996.81|13876.81|13996.81|13876.81|13992.8|13872.8|9
1624962100000|2021-06-29 10:21:40|14001.12|13881.12|14005.82|13885.82|14005.82|13885.82|14001.12|13881.12|10
1624962110000|2021-06-29 10:21:50|14005.7|13885.7|14007.44|13887.44|14007.44|13887.44|14005.7|13885.7|9
1624962120000|2021-06-29 10:22:00|14006.82|13886.82|14002.08|13882.08|14006.82|13886.82|14002.08|13882.08|9
1624962130000|2021-06-29 10:22:10|14001.41|13881.41|14002.31|13882.31|14002.48|13882.48|14000.32|13880.32|10
1624962140000|2021-06-29 10:22:20|14002.34|13882.34|13998.73|13878.73|14002.34|13882.34|13998.73|13878.73|8
1624962150000|2021-06-29 10:22:30|13998.37|13878.37|13996.07|13876.07|13998.37|13878.37|13996.07|13876.07|10
1624962160000|2021-06-29 10:22:40|13996.01|13876.01|13992.5|13872.5|13996.01|13876.01|13992.35|13872.35|10
1624962170000|2021-06-29 10:22:50|13992.19|13872.19|13992.46|13872.46|13992.62|13872.62|13992.09|13872.09|8
1624962180000|2021-06-29 10:23:00|13991.94|13871.94|13991.25|13871.25|13992.36|13872.36|13991.25|13871.25|9
1624962190000|2021-06-29 10:23:10|13991.19|13871.19|13990.47|13870.47|13991.46|13871.46|13989.85|13869.85|10
1624962200000|2021-06-29 10:23:20|13990.34|13870.34|13992.05|13872.05|13992.05|13872.05|13990.34|13870.34|10
1624962210000|2021-06-29 10:23:30|13992.16|13872.16|13995.13|13875.13|13995.13|13875.13|13991.82|13871.82|10
1624962220000|2021-06-29 10:23:40|13995.73|13875.73|13999.77|13879.77|13999.77|13879.77|13995.73|13875.73|10
1624962230000|2021-06-29 10:23:50|13999.93|13879.93|14000.98|13880.98|14000.98|13880.98|13999.84|13879.84|9
1624962240000|2021-06-29 10:24:00|14001.49|13881.49|14003.82|13883.82|14003.82|13883.82|14001.49|13881.49|8
1624962250000|2021-06-29 10:24:10|14004.32|13884.32|14006.48|13886.48|14006.48|13886.48|14004.32|13884.32|10
1624962260000|2021-06-29 10:24:20|14006.2|13886.2|14007.31|13887.31|14007.31|13887.31|14005.8|13885.8|9
1624962270000|2021-06-29 10:24:30|14007.53|13887.53|14009.35|13889.35|14009.35|13889.35|14007.53|13887.53|10
1624962280000|2021-06-29 10:24:40|14009.29|13889.29|14008.85|13888.85|14009.49|13889.49|14008.58|13888.58|10
1624962290000|2021-06-29 10:24:50|14009.02|13889.02|14010.04|13890.04|14010.67|13890.67|14009.02|13889.02|10
1624962300000|2021-06-29 10:25:00|14010.62|13890.62|14015.07|13895.07|14015.07|13895.07|14010.62|13890.62|10
1624962310000|2021-06-29 10:25:10|14015.47|13895.47|14017.51|13897.51|14017.51|13897.51|14015.37|13895.37|9
1624962320000|2021-06-29 10:25:20|14017.26|13897.26|14019.37|13899.37|14019.37|13899.37|14017.26|13897.26|8
1624962330000|2021-06-29 10:25:30|14019.94|13899.94|14022.06|13902.06|14022.06|13902.06|14019.91|13899.91|9
1624962340000|2021-06-29 10:25:40|14021.77|13901.77|14022.91|13902.91|14023.05|13903.05|14021.74|13901.74|9
1624962350000|2021-06-29 10:25:50|14022.99|13902.99|14021.9|13901.9|14022.99|13902.99|14021.51|13901.51|10
1624962360000|2021-06-29 10:26:00|14022.06|13902.06|14020.76|13900.76|14022.06|13902.06|14020.71|13900.71|10
1624962370000|2021-06-29 10:26:10|14020.91|13900.91|14022.39|13902.39|14022.39|13902.39|14020.85|13900.85|10
1624962380000|2021-06-29 10:26:20|14023.02|13903.02|14018.89|13898.89|14023.02|13903.02|14018.89|13898.89|10
1624962390000|2021-06-29 10:26:30|14018.64|13898.64|14019.1|13899.1|14019.17|13899.17|14018.01|13898.01|10
1624962400000|2021-06-29 10:26:40|14020.07|13900.07|14024.72|13904.72|14024.72|13904.72|14020.07|13900.07|10
1624962410000|2021-06-29 10:26:50|14024.29|13904.29|14028.05|13908.05|14028.06|13908.06|14024.29|13904.29|10
1624962420000|2021-06-29 10:27:00|14028.13|13908.13|14033.29|13913.29|14033.39|13913.39|14027.76|13907.76|10
1624962430000|2021-06-29 10:27:10|14033.11|13913.11|14036.68|13916.68|14036.68|13916.68|14032.56|13912.56|10
1624962440000|2021-06-29 10:27:20|14037.59|13917.59|14037.72|13917.72|14037.9|13917.9|14037.12|13917.12|10
1624962450000|2021-06-29 10:27:30|14037.66|13917.66|14038.63|13918.63|14038.63|13918.63|14037.66|13917.66|10
1624962460000|2021-06-29 10:27:40|14038.71|13918.71|14038.27|13918.27|14039.17|13919.17|14038.21|13918.21|9
1624962470000|2021-06-29 10:27:50|14038.14|13918.14|14037.25|13917.25|14038.46|13918.46|14037.25|13917.25|9
1624962480000|2021-06-29 10:28:00|14037.36|13917.36|14038.37|13918.37|14038.37|13918.37|14037.18|13917.18|10
1624962490000|2021-06-29 10:28:10|14038.44|13918.44|14039.02|13919.02|14039.02|13919.02|14037.76|13917.76|10
1624962500000|2021-06-29 10:28:20|14038.85|13918.85|14038.3|13918.3|14039.02|13919.02|14038.3|13918.3|10
1624962510000|2021-06-29 10:28:30|14038.2|13918.2|14038.66|13918.66|14038.7|13918.7|14037.32|13917.32|10
1624962520000|2021-06-29 10:28:40|14038.69|13918.69|14036.9|13916.9|14039.09|13919.09|14036.9|13916.9|10
1624962530000|2021-06-29 10:28:50|14036.77|13916.77|14035.33|13915.33|14036.77|13916.77|14035.33|13915.33|9
1624962540000|2021-06-29 10:29:00|14035.95|13915.95|14034.92|13914.92|14036.09|13916.09|14034.68|13914.68|8
1624962550000|2021-06-29 10:29:10|14034.85|13914.85|14035.7|13915.7|14035.79|13915.79|14034.57|13914.57|9
1624962560000|2021-06-29 10:29:20|14035.49|13915.49|14035.36|13915.36|14035.75|13915.75|14034.82|13914.82|9
1624962570000|2021-06-29 10:29:30|14035.33|13915.33|14035.29|13915.29|14035.66|13915.66|14035.2|13915.2|9
1624962580000|2021-06-29 10:29:40|14035.3|13915.3|14035.75|13915.75|14035.75|13915.75|14035.11|13915.11|10
1624962590000|2021-06-29 10:29:50|14036.33|13916.33|14036.65|13916.65|14036.93|13916.93|14036.15|13916.15|8
1624962600000|2021-06-29 10:30:00|14036.66|13916.66|14036.55|13916.55|14036.68|13916.68|14036.41|13916.41|10
1624962610000|2021-06-29 10:30:10|14036.5|13916.5|14033.77|13913.77|14036.5|13916.5|14033.05|13913.05|9
1624962620000|2021-06-29 10:30:20|14033.71|13913.71|14032.36|13912.36|14033.71|13913.71|14032.36|13912.36|10
1624962630000|2021-06-29 10:30:30|14031.74|13911.74|14028.49|13908.49|14031.74|13911.74|14028.49|13908.49|10
1624962640000|2021-06-29 10:30:40|14028.42|13908.42|14025.22|13905.22|14028.42|13908.42|14025.18|13905.18|10
1624962650000|2021-06-29 10:30:50|14025.13|13905.13|14024.23|13904.23|14025.17|13905.17|14024.23|13904.23|9
1624962660000|2021-06-29 10:31:00|14024.12|13904.12|14022.74|13902.74|14024.12|13904.12|14022.53|13902.53|10
1624962670000|2021-06-29 10:31:10|14022.41|13902.41|14023.06|13903.06|14023.06|13903.06|14021.94|13901.94|10
1624962680000|2021-06-29 10:31:20|14023.4|13903.4|14027.4|13907.4|14027.4|13907.4|14023.31|13903.31|9
1624962690000|2021-06-29 10:31:30|14028.32|13908.32|14030.26|13910.26|14031.19|13911.19|14028.32|13908.32|10
1624962700000|2021-06-29 10:31:40|14030.66|13910.66|14032.25|13912.25|14032.29|13912.29|14030.66|13910.66|9
1624962710000|2021-06-29 10:31:50|14033.35|13913.35|14035.28|13915.28|14035.28|13915.28|14033.35|13913.35|10
1624962720000|2021-06-29 10:32:00|14034.83|13914.83|14036.3|13916.3|14036.3|13916.3|14034.83|13914.83|10
1624962730000|2021-06-29 10:32:10|14036.38|13916.38|14037.13|13917.13|14037.83|13917.83|14036.09|13916.09|10
1624962740000|2021-06-29 10:32:20|14037.26|13917.26|14037.32|13917.32|14037.47|13917.47|14037.15|13917.15|8
1624962750000|2021-06-29 10:32:30|14037.46|13917.46|14035.83|13915.83|14037.46|13917.46|14035.81|13915.81|10
1624962760000|2021-06-29 10:32:40|14035.48|13915.48|14033.38|13913.38|14035.48|13915.48|14033.38|13913.38|9
1624962770000|2021-06-29 10:32:50|14033.31|13913.31|14033.08|13913.08|14033.38|13913.38|14032.76|13912.76|10
1624962780000|2021-06-29 10:33:00|14033.16|13913.16|14035.56|13915.56|14035.56|13915.56|14033.16|13913.16|7
1624962790000|2021-06-29 10:33:10|14035.96|13915.96|14035.6|13915.6|14036.09|13916.09|14035.6|13915.6|3
1624962800000|2021-06-29 10:33:20|14037.11|13917.11|14033.48|13913.48|14037.11|13917.11|14033.48|13913.48|9
1624962810000|2021-06-29 10:33:30|14034.26|13914.26|14034.54|13914.54|14034.97|13914.97|14033.81|13913.81|10
1624962820000|2021-06-29 10:33:40|14034.56|13914.56|14032.8|13912.8|14034.56|13914.56|14032.42|13912.42|9
1624962830000|2021-06-29 10:33:50|14032.99|13912.99|14031.69|13911.69|14032.99|13912.99|14031.41|13911.41|9
1624962840000|2021-06-29 10:34:00|14031.84|13911.84|14030.66|13910.66|14031.84|13911.84|14030.66|13910.66|9
1624962850000|2021-06-29 10:34:10|14030.42|13910.42|14028.41|13908.41|14030.42|13910.42|14028.41|13908.41|10
1624962860000|2021-06-29 10:34:20|14028.29|13908.29|14028.84|13908.84|14029.05|13909.05|14028.29|13908.29|8
1624962870000|2021-06-29 10:34:30|14029.95|13909.95|14029.48|13909.48|14030.6|13910.6|14029.48|13909.48|10
1624962880000|2021-06-29 10:34:40|14029.21|13909.21|14030.28|13910.28|14030.28|13910.28|14029.21|13909.21|10
1624962890000|2021-06-29 10:34:50|14030.29|13910.29|14032.99|13912.99|14032.99|13912.99|14030.29|13910.29|10
1624962900000|2021-06-29 10:35:00|14032.72|13912.72|14030.89|13910.89|14032.72|13912.72|14030.53|13910.53|9
1624962910000|2021-06-29 10:35:10|14030.78|13910.78|14041.4|13921.4|14041.4|13921.4|14029.55|13909.55|9
1624962920000|2021-06-29 10:35:20|14044.49|13924.49|14051.71|13931.71|14051.71|13931.71|14044.46|13924.46|10
1624962930000|2021-06-29 10:35:30|14052.34|13932.34|14083.97|13963.97|14083.97|13963.97|14052.34|13932.34|10
1624962940000|2021-06-29 10:35:40|14087.01|13967.01|14094.92|13974.92|14095.88|13975.88|14087.01|13967.01|10
1624962950000|2021-06-29 10:35:50|14094.99|13974.99|14093.55|13973.55|14096.01|13976.01|14093.55|13973.55|10
1624962960000|2021-06-29 10:36:00|14094.85|13974.85|14106.79|13986.79|14106.79|13986.79|14094.72|13974.72|10
1624962970000|2021-06-29 10:36:10|14108.07|13988.07|14111.79|13991.79|14112.37|13992.37|14108.05|13988.05|10
1624962980000|2021-06-29 10:36:20|14112.28|13992.28|14113.3|13993.3|14115.16|13995.16|14112.28|13992.28|10
1624962990000|2021-06-29 10:36:30|14114.84|13994.84|14113.33|13993.33|14114.84|13994.84|14112.71|13992.71|10
1624963000000|2021-06-29 10:36:40|14112.43|13992.43|14117.71|13997.71|14117.71|13997.71|14112.36|13992.36|10
1624963010000|2021-06-29 10:36:50|14118.29|13998.29|14129.89|14009.89|14129.89|14009.89|14118.29|13998.29|10
1624963020000|2021-06-29 10:37:00|14129.98|14009.98|14131.49|14011.49|14131.83|14011.83|14129.98|14009.98|10
1624963030000|2021-06-29 10:37:10|14131.15|14011.15|14130.44|14010.44|14131.69|14011.69|14129.38|14009.38|10
1624963040000|2021-06-29 10:37:20|14129.53|14009.53|14127.37|14007.37|14129.53|14009.53|14125.36|14005.36|10
1624963050000|2021-06-29 10:37:30|14128.42|14008.42|14147.26|14027.26|14147.26|14027.26|14128.42|14008.42|10
1624963060000|2021-06-29 10:37:40|14145.76|14025.76|14144.51|14024.51|14146.54|14026.54|14143.66|14023.66|10
1624963070000|2021-06-29 10:37:50|14143.69|14023.69|14137.57|14017.57|14143.69|14023.69|14137.57|14017.57|10
1624963080000|2021-06-29 10:38:00|14137.23|14017.23|14130.45|14010.45|14137.23|14017.23|14130.38|14010.38|10
1624963090000|2021-06-29 10:38:10|14129.54|14009.54|14126.11|14006.11|14129.54|14009.54|14125.95|14005.95|10
1624963100000|2021-06-29 10:38:20|14125.08|14005.08|14127.74|14007.74|14127.74|14007.74|14124.38|14004.38|10
1624963110000|2021-06-29 10:38:30|14128.3|14008.3|14131.48|14011.48|14131.62|14011.62|14128.3|14008.3|10
1624963120000|2021-06-29 10:38:40|14131.64|14011.64|14133.96|14013.96|14133.96|14013.96|14131.54|14011.54|10
1624963130000|2021-06-29 10:38:50|14133.65|14013.65|14133.3|14013.3|14134.6|14014.6|14133.09|14013.09|10
1624963140000|2021-06-29 10:39:00|14133.26|14013.26|14134.27|14014.27|14134.27|14014.27|14133.26|14013.26|10
1624963150000|2021-06-29 10:39:10|14134.51|14014.51|14133.47|14013.47|14136.49|14016.49|14133.47|14013.47|10
1624963160000|2021-06-29 10:39:20|14133.83|14013.83|14128.56|14008.56|14133.83|14013.83|14128.4|14008.4|10
1624963170000|2021-06-29 10:39:30|14128.31|14008.31|14127.1|14007.1|14128.31|14008.31|14127.02|14007.02|10
1624963180000|2021-06-29 10:39:40|14126.94|14006.94|14127.34|14007.34|14127.53|14007.53|14126.88|14006.88|10
1624963190000|2021-06-29 10:39:50|14127.4|14007.4|14129.31|14009.31|14129.31|14009.31|14127.4|14007.4|10
1624963200000|2021-06-29 10:40:00|14129.35|14009.35|14133.05|14013.05|14133.05|14013.05|14129.35|14009.35|9
1624963210000|2021-06-29 10:40:10|14132.23|14012.23|14131.98|14011.98|14134.22|14014.22|14131.98|14011.98|10
1624963220000|2021-06-29 10:40:20|14132.2|14012.2|14128.46|14008.46|14132.2|14012.2|14128.31|14008.31|10
1624963230000|2021-06-29 10:40:30|14128.34|14008.34|14120.71|14000.71|14128.34|14008.34|14120.71|14000.71|10
1624963240000|2021-06-29 10:40:40|14121.03|14001.03|14118.45|13998.45|14121.03|14001.03|14118.45|13998.45|9
1624963250000|2021-06-29 10:40:50|14118.4|13998.4|14117.14|13997.14|14118.4|13998.4|14117.08|13997.08|10
1624963260000|2021-06-29 10:41:00|14117.36|13997.36|14114.71|13994.71|14117.54|13997.54|14114.71|13994.71|9
1624963270000|2021-06-29 10:41:10|14115.06|13995.06|14112.05|13992.05|14115.06|13995.06|14111.85|13991.85|9
1624963280000|2021-06-29 10:41:20|14112.18|13992.18|14112.33|13992.33|14112.33|13992.33|14111.73|13991.73|10
1624963290000|2021-06-29 10:41:30|14112.82|13992.82|14116.21|13996.21|14116.21|13996.21|14112.82|13992.82|9
1624963300000|2021-06-29 10:41:40|14116.44|13996.44|14112.57|13992.57|14116.44|13996.44|14112.57|13992.57|10
1624963310000|2021-06-29 10:41:50|14112.08|13992.08|14111.45|13991.45|14112.08|13992.08|14110.51|13990.51|10
1624963320000|2021-06-29 10:42:00|14111.71|13991.71|14111.21|13991.21|14112.17|13992.17|14111.13|13991.13|10
1624963330000|2021-06-29 10:42:10|14110.84|13990.84|14106.66|13986.66|14110.84|13990.84|14106.66|13986.66|10
1624963340000|2021-06-29 10:42:20|14106.87|13986.87|14106.75|13986.75|14106.87|13986.87|14105.25|13985.25|10
1624963350000|2021-06-29 10:42:30|14107.14|13987.14|14109.12|13989.12|14109.48|13989.48|14107.14|13987.14|10
1624963360000|2021-06-29 10:42:40|14108.76|13988.76|14110.61|13990.61|14110.61|13990.61|14108.76|13988.76|10
1624963370000|2021-06-29 10:42:50|14110.76|13990.76|14114.14|13994.14|14114.14|13994.14|14110.76|13990.76|10
1624963380000|2021-06-29 10:43:00|14114.49|13994.49|14118.52|13998.52|14118.52|13998.52|14114.49|13994.49|10
1624963390000|2021-06-29 10:43:10|14118.29|13998.29|14118.92|13998.92|14119.08|13999.08|14117.87|13997.87|9
1624963400000|2021-06-29 10:43:20|14119.2|13999.2|14119.13|13999.13|14119.51|13999.51|14119.13|13999.13|10
1624963410000|2021-06-29 10:43:30|14118.98|13998.98|14120.08|14000.08|14120.08|14000.08|14118.98|13998.98|10
1624963420000|2021-06-29 10:43:40|14120.11|14000.11|14120.53|14000.53|14120.84|14000.84|14120.05|14000.05|8
1624963430000|2021-06-29 10:43:50|14120.24|14000.24|14121.43|14001.43|14121.43|14001.43|14120.13|14000.13|8
1624963440000|2021-06-29 10:44:00|14121.69|14001.69|14125.17|14005.17|14125.17|14005.17|14121.69|14001.69|10
1624963450000|2021-06-29 10:44:10|14125.32|14005.32|14131.68|14011.68|14131.68|14011.68|14125.32|14005.32|9
1624963460000|2021-06-29 10:44:20|14131.34|14011.34|14132.8|14012.8|14132.8|14012.8|14131.26|14011.26|10
1624963470000|2021-06-29 10:44:30|14133.04|14013.04|14131.96|14011.96|14133.63|14013.63|14131.96|14011.96|10
1624963480000|2021-06-29 10:44:40|14131.81|14011.81|14131.16|14011.16|14131.81|14011.81|14130.95|14010.95|10
1624963490000|2021-06-29 10:44:50|14131.05|14011.05|14128.15|14008.15|14131.05|14011.05|14128.15|14008.15|9
1624963500000|2021-06-29 10:45:00|14127.95|14007.95|14127.83|14007.83|14128.92|14008.92|14126.92|14006.92|10
1624963510000|2021-06-29 10:45:10|14128.42|14008.42|14132.57|14012.57|14133.24|14013.24|14128.42|14008.42|9
1624963520000|2021-06-29 10:45:20|14132.87|14012.87|14133.95|14013.95|14135.08|14015.08|14132.87|14012.87|10
1624963530000|2021-06-29 10:45:30|14133.35|14013.35|14130.23|14010.23|14133.35|14013.35|14130.23|14010.23|10
1624963540000|2021-06-29 10:45:40|14130.04|14010.04|14129.34|14009.34|14130.04|14010.04|14129.25|14009.25|9
1624963550000|2021-06-29 10:45:50|14129.43|14009.43|14129.97|14009.97|14130.9|14010.9|14129.43|14009.43|10
1624963560000|2021-06-29 10:46:00|14130.11|14010.11|14129.73|14009.73|14130.11|14010.11|14129.41|14009.41|10
1624963570000|2021-06-29 10:46:10|14129.93|14009.93|14127.35|14007.35|14130.33|14010.33|14127.35|14007.35|10
1624963580000|2021-06-29 10:46:20|14126.78|14006.78|14124.79|14004.79|14126.88|14006.88|14124.79|14004.79|10
1624963590000|2021-06-29 10:46:30|14123.22|14003.22|14119.06|13999.06|14123.22|14003.22|14119.06|13999.06|9
1624963600000|2021-06-29 10:46:40|14118.19|13998.19|14114.54|13994.54|14118.39|13998.39|14114.54|13994.54|10
1624963610000|2021-06-29 10:46:50|14113.4|13993.4|14102.5|13982.5|14113.4|13993.4|14102.5|13982.5|10
1624963620000|2021-06-29 10:47:00|14101.62|13981.62|14098.56|13978.56|14101.62|13981.62|14097.73|13977.73|10
1624963630000|2021-06-29 10:47:10|14097.34|13977.34|14094.49|13974.49|14097.46|13977.46|14093.97|13973.97|10
1624963640000|2021-06-29 10:47:20|14094.16|13974.16|14092.19|13972.19|14094.16|13974.16|14092.06|13972.06|10
1624963650000|2021-06-29 10:47:30|14092.55|13972.55|14090.88|13970.88|14092.55|13972.55|14090.88|13970.88|10
1624963660000|2021-06-29 10:47:40|14090.87|13970.87|14086.77|13966.77|14090.88|13970.88|14086.23|13966.23|10
1624963670000|2021-06-29 10:47:50|14086.01|13966.01|14086.85|13966.85|14086.85|13966.85|14085.6|13965.6|9
1624963680000|2021-06-29 10:48:00|14086.98|13966.98|14090.44|13970.44|14090.44|13970.44|14086.98|13966.98|10
1624963690000|2021-06-29 10:48:10|14091.54|13971.54|14092.22|13972.22|14092.91|13972.91|14091.4|13971.4|9
1624963700000|2021-06-29 10:48:20|14092.28|13972.28|14092.76|13972.76|14093.51|13973.51|14091.93|13971.93|10
1624963710000|2021-06-29 10:48:30|14092.71|13972.71|14093.42|13973.42|14093.92|13973.92|14092.71|13972.71|10
1624963720000|2021-06-29 10:48:40|14093.31|13973.31|14093.86|13973.86|14094.17|13974.17|14093.1|13973.1|9
1624963730000|2021-06-29 10:48:50|14094.14|13974.14|14096|13976|14096|13976|14094.14|13974.14|10
1624963740000|2021-06-29 10:49:00|14096.34|13976.34|14099.88|13979.88|14099.94|13979.94|14096.34|13976.34|10
1624963750000|2021-06-29 10:49:10|14101.44|13981.44|14106.99|13986.99|14106.99|13986.99|14101.44|13981.44|10
1624963760000|2021-06-29 10:49:20|14106.93|13986.93|14111.28|13991.28|14112.05|13992.05|14106.93|13986.93|10
1624963770000|2021-06-29 10:49:30|14111.23|13991.23|14107.23|13987.23|14111.23|13991.23|14107.23|13987.23|10
1624963780000|2021-06-29 10:49:40|14106.35|13986.35|14100.85|13980.85|14106.35|13986.35|14100.85|13980.85|10
1624963790000|2021-06-29 10:49:50|14100.87|13980.87|14099.63|13979.63|14100.87|13980.87|14099.63|13979.63|8
1624963800000|2021-06-29 10:50:00|14099.59|13979.59|14101.59|13981.59|14101.89|13981.89|14099.59|13979.59|10
1624963810000|2021-06-29 10:50:10|14101.62|13981.62|14101.92|13981.92|14102.01|13982.01|14100.7|13980.7|9
1624963820000|2021-06-29 10:50:20|14102.35|13982.35|14103.41|13983.41|14103.92|13983.92|14101.55|13981.55|10
1624963830000|2021-06-29 10:50:30|14104.18|13984.18|14105.54|13985.54|14106.29|13986.29|14104.18|13984.18|9
1624963840000|2021-06-29 10:50:40|14106.09|13986.09|14107.46|13987.46|14107.46|13987.46|14106.09|13986.09|10
1624963850000|2021-06-29 10:50:50|14107.34|13987.34|14107.62|13987.62|14107.97|13987.97|14107.34|13987.34|8
1624963860000|2021-06-29 10:51:00|14107.75|13987.75|14108.42|13988.42|14108.42|13988.42|14107.61|13987.61|9
1624963870000|2021-06-29 10:51:10|14108.46|13988.46|14108.79|13988.79|14108.86|13988.86|14108.04|13988.04|9
1624963880000|2021-06-29 10:51:20|14108.57|13988.57|14108.8|13988.8|14109.05|13989.05|14108.52|13988.52|6
1624963890000|2021-06-29 10:51:30|14109.14|13989.14|14109.3|13989.3|14109.49|13989.49|14108.68|13988.68|9
1624963900000|2021-06-29 10:51:40|14109.09|13989.09|14109.58|13989.58|14110.12|13990.12|14109.09|13989.09|10
1624963910000|2021-06-29 10:51:50|14109.98|13989.98|14111.3|13991.3|14111.3|13991.3|14109.86|13989.86|10
1624963920000|2021-06-29 10:52:00|14111.27|13991.27|14112.71|13992.71|14112.71|13992.71|14111.24|13991.24|10
1624963930000|2021-06-29 10:52:10|14113.51|13993.51|14116.39|13996.39|14116.46|13996.46|14113.51|13993.51|10
1624963940000|2021-06-29 10:52:20|14116.47|13996.47|14117.75|13997.75|14117.75|13997.75|14116.47|13996.47|9
1624963950000|2021-06-29 10:52:30|14119.38|13999.38|14121.29|14001.29|14121.29|14001.29|14119.38|13999.38|10
1624963960000|2021-06-29 10:52:40|14121.58|14001.58|14125.89|14005.89|14125.89|14005.89|14121.58|14001.58|10
1624963970000|2021-06-29 10:52:50|14126.22|14006.22|14127.04|14007.04|14127.04|14007.04|14124.77|14004.77|9
1624963980000|2021-06-29 10:53:00|14127.27|14007.27|14131.72|14011.72|14131.72|14011.72|14127.27|14007.27|10
1624963990000|2021-06-29 10:53:10|14131.97|14011.97|14138.28|14018.28|14138.28|14018.28|14131.97|14011.97|10
1624964000000|2021-06-29 10:53:20|14142.84|14022.84|14150.29|14030.29|14150.29|14030.29|14142.84|14022.84|10
1624964010000|2021-06-29 10:53:30|14150.19|14030.19|14151.04|14031.04|14151.08|14031.08|14150.13|14030.13|9
1624964020000|2021-06-29 10:53:40|14150.93|14030.93|14151.79|14031.79|14151.79|14031.79|14150.11|14030.11|9
1624964030000|2021-06-29 10:53:50|14151.04|14031.04|14149.99|14029.99|14151.62|14031.62|14149.99|14029.99|10
1624964040000|2021-06-29 10:54:00|14150.11|14030.11|14147.96|14027.96|14150.11|14030.11|14147.96|14027.96|10
1624964050000|2021-06-29 10:54:10|14147.72|14027.72|14147.19|14027.19|14148.54|14028.54|14147.13|14027.13|10
1624964060000|2021-06-29 10:54:20|14147.12|14027.12|14145.76|14025.76|14147.12|14027.12|14145.76|14025.76|8
1624964070000|2021-06-29 10:54:30|14145.75|14025.75|14142.66|14022.66|14145.75|14025.75|14142.66|14022.66|10
1624964080000|2021-06-29 10:54:40|14143.13|14023.13|14143.18|14023.18|14143.7|14023.7|14142.8|14022.8|10
1624964090000|2021-06-29 10:54:50|14143.1|14023.1|14141.5|14021.5|14143.1|14023.1|14141.5|14021.5|9
1624964100000|2021-06-29 10:55:00|14141.63|14021.63|14142.49|14022.49|14142.82|14022.82|14141.53|14021.53|10
1624964110000|2021-06-29 10:55:10|14142.47|14022.47|14145.09|14025.09|14145.09|14025.09|14142.28|14022.28|10
1624964120000|2021-06-29 10:55:20|14145.14|14025.14|14147.84|14027.84|14147.84|14027.84|14145.14|14025.14|9
1624964130000|2021-06-29 10:55:30|14147.8|14027.8|14151.14|14031.14|14151.14|14031.14|14147.8|14027.8|10
1624964140000|2021-06-29 10:55:40|14152.35|14032.35|14153.56|14033.56|14154.04|14034.04|14152.35|14032.35|10
1624964150000|2021-06-29 10:55:50|14153.25|14033.25|14156.34|14036.34|14156.34|14036.34|14153.25|14033.25|9
1624964160000|2021-06-29 10:56:00|14157.27|14037.27|14160.18|14040.18|14160.18|14040.18|14157.17|14037.17|10
1624964170000|2021-06-29 10:56:10|14160.11|14040.11|14162.28|14042.28|14162.28|14042.28|14160.11|14040.11|9
1624964180000|2021-06-29 10:56:20|14162.39|14042.39|14163.46|14043.46|14163.46|14043.46|14162.21|14042.21|9
1624964190000|2021-06-29 10:56:30|14163.69|14043.69|14164.14|14044.14|14164.33|14044.33|14163.6|14043.6|10
1624964200000|2021-06-29 10:56:40|14164.24|14044.24|14165.73|14045.73|14165.86|14045.86|14163.71|14043.71|10
1624964210000|2021-06-29 10:56:50|14165.79|14045.79|14166.01|14046.01|14166.01|14046.01|14165.61|14045.61|10
1624964220000|2021-06-29 10:57:00|14166.56|14046.56|14164.32|14044.32|14166.83|14046.83|14164.32|14044.32|10
1624964230000|2021-06-29 10:57:10|14164.09|14044.09|14165.01|14045.01|14165.01|14045.01|14163.96|14043.96|9
1624964240000|2021-06-29 10:57:20|14165.06|14045.06|14165.67|14045.67|14165.67|14045.67|14164.2|14044.2|10
1624964250000|2021-06-29 10:57:30|14165.68|14045.68|14167.76|14047.76|14167.76|14047.76|14165.68|14045.68|9
1624964260000|2021-06-29 10:57:40|14168.14|14048.14|14170.09|14050.09|14170.3|14050.3|14168.11|14048.11|10
1624964270000|2021-06-29 10:57:50|14170.27|14050.27|14172.55|14052.55|14173.03|14053.03|14170.27|14050.27|10
1624964280000|2021-06-29 10:58:00|14172.25|14052.25|14171.61|14051.61|14172.25|14052.25|14170.47|14050.47|10
1624964290000|2021-06-29 10:58:10|14171.76|14051.76|14172.63|14052.63|14172.64|14052.64|14171.76|14051.76|10
1624964300000|2021-06-29 10:58:20|14172.46|14052.46|14172.85|14052.85|14173.24|14053.24|14172.37|14052.37|10
1624964310000|2021-06-29 10:58:30|14172.72|14052.72|14173.11|14053.11|14173.11|14053.11|14172.51|14052.51|9
1624964320000|2021-06-29 10:58:40|14172.91|14052.91|14172.82|14052.82|14173.06|14053.06|14172.63|14052.63|9
1624964330000|2021-06-29 10:58:50|14173.16|14053.16|14172.7|14052.7|14173.36|14053.36|14172.54|14052.54|9
1624964340000|2021-06-29 10:59:00|14172.59|14052.59|14171.6|14051.6|14172.63|14052.63|14171.6|14051.6|8
1624964350000|2021-06-29 10:59:10|14171.22|14051.22|14168.65|14048.65|14171.22|14051.22|14168.61|14048.61|10
1624964360000|2021-06-29 10:59:20|14168.4|14048.4|14168.38|14048.38|14168.4|14048.4|14168.06|14048.06|9
1624964370000|2021-06-29 10:59:30|14168.65|14048.65|14168.16|14048.16|14168.65|14048.65|14167.53|14047.53|10
1624964380000|2021-06-29 10:59:40|14167.84|14047.84|14168.76|14048.76|14169.64|14049.64|14166.75|14046.75|10
1624964390000|2021-06-29 10:59:50|14168.72|14048.72|14166.5|14046.5|14168.72|14048.72|14165.54|14045.54|9
1624964400000|2021-06-29 11:00:00|14165.67|14045.67|14166.51|14046.51|14167.02|14047.02|14165.34|14045.34|9
1624964410000|2021-06-29 11:00:10|14166.49|14046.49|14165.95|14045.95|14166.49|14046.49|14164.93|14044.93|9
1624964420000|2021-06-29 11:00:20|14166.44|14046.44|14168.85|14048.85|14168.85|14048.85|14166.44|14046.44|9
1624964430000|2021-06-29 11:00:30|14168.91|14048.91|14169.38|14049.38|14169.48|14049.48|14167.59|14047.59|10
1624964440000|2021-06-29 11:00:40|14168.63|14048.63|14165.86|14045.86|14168.63|14048.63|14165.86|14045.86|10
1624964450000|2021-06-29 11:00:50|14165.84|14045.84|14161.05|14041.05|14165.84|14045.84|14161.05|14041.05|10
1624964460000|2021-06-29 11:01:00|14160.21|14040.21|14157.79|14037.79|14160.21|14040.21|14157.46|14037.46|10
1624964470000|2021-06-29 11:01:10|14158.18|14038.18|14162.09|14042.09|14162.09|14042.09|14157.77|14037.77|10
1624964480000|2021-06-29 11:01:20|14163.27|14043.27|14165.48|14045.48|14165.48|14045.48|14163.14|14043.14|10
1624964490000|2021-06-29 11:01:30|14168.32|14048.32|14175.49|14055.49|14175.65|14055.65|14168.32|14048.32|10
1624964500000|2021-06-29 11:01:40|14175.56|14055.56|14178.21|14058.21|14178.21|14058.21|14175.13|14055.13|10
1624964510000|2021-06-29 11:01:50|14178.3|14058.3|14179.31|14059.31|14179.31|14059.31|14178.3|14058.3|9
1624964520000|2021-06-29 11:02:00|14179.79|14059.79|14183.82|14063.82|14183.85|14063.85|14179.46|14059.46|10
1624964530000|2021-06-29 11:02:10|14184.05|14064.05|14184.12|14064.12|14184.59|14064.59|14183.51|14063.51|10
1624964540000|2021-06-29 11:02:20|14184.49|14064.49|14185.86|14065.86|14185.92|14065.92|14184.23|14064.23|10
1624964550000|2021-06-29 11:02:30|14186.06|14066.06|14189.11|14069.11|14189.11|14069.11|14186.06|14066.06|9
1624964560000|2021-06-29 11:02:40|14189.1|14069.1|14188.62|14068.62|14189.33|14069.33|14188.03|14068.03|9
1624964570000|2021-06-29 11:02:50|14189.75|14069.75|14187.77|14067.77|14189.75|14069.75|14187.77|14067.77|10
1624964580000|2021-06-29 11:03:00|14187.33|14067.33|14187.92|14067.92|14188.6|14068.6|14186.92|14066.92|9
1624964590000|2021-06-29 11:03:10|14187.91|14067.91|14187.79|14067.79|14187.91|14067.91|14187.04|14067.04|8
1624964600000|2021-06-29 11:03:20|14186.95|14066.95|14185.86|14065.86|14187.46|14067.46|14185.63|14065.63|9
1624964610000|2021-06-29 11:03:30|14185.83|14065.83|14184.78|14064.78|14185.83|14065.83|14184.4|14064.4|10
1624964620000|2021-06-29 11:03:40|14184.56|14064.56|14184.58|14064.58|14184.67|14064.67|14184.13|14064.13|10
1624964630000|2021-06-29 11:03:50|14184.69|14064.69|14188.56|14068.56|14188.56|14068.56|14184.59|14064.59|10
1624964640000|2021-06-29 11:04:00|14189.08|14069.08|14196.01|14076.01|14196.01|14076.01|14189.08|14069.08|10
1624964650000|2021-06-29 11:04:10|14197.09|14077.09|14204.11|14084.11|14204.46|14084.46|14197.09|14077.09|10
1624964660000|2021-06-29 11:04:20|14204.72|14084.72|14209.78|14089.78|14209.78|14089.78|14204.72|14084.72|10
1624964670000|2021-06-29 11:04:30|14209.49|14089.49|14211.5|14091.5|14211.51|14091.51|14209.46|14089.46|10
1624964680000|2021-06-29 11:04:40|14212.12|14092.12|14219.16|14099.16|14219.16|14099.16|14212.12|14092.12|10
1624964690000|2021-06-29 11:04:50|14219.8|14099.8|14226.09|14106.09|14226.09|14106.09|14219.8|14099.8|10
1624964700000|2021-06-29 11:05:00|14226.86|14106.86|14226.03|14106.03|14227.57|14107.57|14226.03|14106.03|10
1624964710000|2021-06-29 11:05:10|14226.27|14106.27|14228.05|14108.05|14228.05|14108.05|14225.4|14105.4|10
1624964720000|2021-06-29 11:05:20|14228.24|14108.24|14232.22|14112.22|14232.22|14112.22|14228.24|14108.24|10
1624964730000|2021-06-29 11:05:30|14232.66|14112.66|14239.12|14119.12|14239.12|14119.12|14232.66|14112.66|10
1624964740000|2021-06-29 11:05:40|14238.51|14118.51|14247.76|14127.76|14248.56|14128.56|14238.51|14118.51|10
1624964750000|2021-06-29 11:05:50|14247.69|14127.69|14241.07|14121.07|14247.69|14127.69|14240.36|14120.36|10
1624964760000|2021-06-29 11:06:00|14240.66|14120.66|14240.65|14120.65|14242.39|14122.39|14240.65|14120.65|9
1624964770000|2021-06-29 11:06:10|14240.41|14120.41|14235.07|14115.07|14240.41|14120.41|14235.07|14115.07|9
1624964780000|2021-06-29 11:06:20|14233.72|14113.72|14232.82|14112.82|14233.72|14113.72|14231.8|14111.8|10
1624964790000|2021-06-29 11:06:30|14231.67|14111.67|14233.71|14113.71|14233.71|14113.71|14231.67|14111.67|10
1624964800000|2021-06-29 11:06:40|14233.76|14113.76|14231.75|14111.75|14233.76|14113.76|14231.13|14111.13|10
1624964810000|2021-06-29 11:06:50|14231.63|14111.63|14229.85|14109.85|14231.82|14111.82|14229.54|14109.54|10
1624964820000|2021-06-29 11:07:00|14229.89|14109.89|14226.9|14106.9|14230.62|14110.62|14226.59|14106.59|10
1624964830000|2021-06-29 11:07:10|14225.82|14105.82|14226.09|14106.09|14227.33|14107.33|14225.76|14105.76|10
1624964840000|2021-06-29 11:07:20|14226.31|14106.31|14226.77|14106.77|14226.77|14106.77|14226.14|14106.14|9
1624964850000|2021-06-29 11:07:30|14226.92|14106.92|14229.09|14109.09|14229.09|14109.09|14226.92|14106.92|10
1624964860000|2021-06-29 11:07:40|14228.86|14108.86|14230.84|14110.84|14230.91|14110.91|14228.46|14108.46|10
1624964870000|2021-06-29 11:07:50|14230.47|14110.47|14230.07|14110.07|14230.47|14110.47|14229.51|14109.51|10
1624964880000|2021-06-29 11:08:00|14230.7|14110.7|14233.05|14113.05|14233.05|14113.05|14230.54|14110.54|10
1624964890000|2021-06-29 11:08:10|14234.43|14114.43|14233.35|14113.35|14234.43|14114.43|14233.08|14113.08|10
1624964900000|2021-06-29 11:08:20|14233.03|14113.03|14224.26|14104.26|14233.03|14113.03|14224.26|14104.26|10
1624964910000|2021-06-29 11:08:30|14223.89|14103.89|14219.27|14099.27|14223.89|14103.89|14219.27|14099.27|10
1624964920000|2021-06-29 11:08:40|14219.01|14099.01|14216.01|14096.01|14219.19|14099.19|14216.01|14096.01|10
1624964930000|2021-06-29 11:08:50|14215.99|14095.99|14215.59|14095.59|14215.99|14095.99|14214.31|14094.31|10
1624964940000|2021-06-29 11:09:00|14215.81|14095.81|14212.56|14092.56|14215.81|14095.81|14212.23|14092.23|10
1624964950000|2021-06-29 11:09:10|14212.67|14092.67|14210.18|14090.18|14212.67|14092.67|14210.18|14090.18|10
1624964960000|2021-06-29 11:09:20|14210.16|14090.16|14207.23|14087.23|14210.16|14090.16|14207.23|14087.23|10
1624964970000|2021-06-29 11:09:30|14207.07|14087.07|14210.16|14090.16|14210.16|14090.16|14207.07|14087.07|10
1624964980000|2021-06-29 11:09:40|14210.32|14090.32|14213.33|14093.33|14213.33|14093.33|14210.32|14090.32|10
1624964990000|2021-06-29 11:09:50|14213.18|14093.18|14211.49|14091.49|14213.18|14093.18|14211.25|14091.25|10
1624965000000|2021-06-29 11:10:00|14210.71|14090.71|14201.49|14081.49|14210.71|14090.71|14201.08|14081.08|10
1624965010000|2021-06-29 11:10:10|14200.1|14080.1|14188.03|14068.03|14200.23|14080.23|14188.03|14068.03|10
1624965020000|2021-06-29 11:10:20|14185.5|14065.5|14183.34|14063.34|14185.5|14065.5|14182.96|14062.96|10
1624965030000|2021-06-29 11:10:30|14182.38|14062.38|14187.17|14067.17|14187.4|14067.4|14182.38|14062.38|9
1624965040000|2021-06-29 11:10:40|14187.27|14067.27|14185.82|14065.82|14188.76|14068.76|14185.82|14065.82|10
1624965050000|2021-06-29 11:10:50|14185.08|14065.08|14185.83|14065.83|14185.83|14065.83|14184.43|14064.43|10
1624965060000|2021-06-29 11:11:00|14186.57|14066.57|14189.47|14069.47|14189.47|14069.47|14186.57|14066.57|10
1624965070000|2021-06-29 11:11:10|14189.62|14069.62|14192.39|14072.39|14192.39|14072.39|14189.36|14069.36|10
1624965080000|2021-06-29 11:11:20|14192.5|14072.5|14190.41|14070.41|14192.89|14072.89|14190.41|14070.41|10
1624965090000|2021-06-29 11:11:30|14190.35|14070.35|14185.9|14065.9|14190.35|14070.35|14185.9|14065.9|9
1624965100000|2021-06-29 11:11:40|14186.39|14066.39|14184.49|14064.49|14186.39|14066.39|14184.49|14064.49|10
1624965110000|2021-06-29 11:11:50|14184.54|14064.54|14184.67|14064.67|14184.86|14064.86|14184.35|14064.35|10
1624965120000|2021-06-29 11:12:00|14184.64|14064.64|14184.78|14064.78|14185.39|14065.39|14184.55|14064.55|10
1624965130000|2021-06-29 11:12:10|14184.77|14064.77|14185.92|14065.92|14185.94|14065.94|14184.77|14064.77|10
1624965140000|2021-06-29 11:12:20|14186.25|14066.25|14187.11|14067.11|14187.11|14067.11|14186.14|14066.14|10
1624965150000|2021-06-29 11:12:30|14187.23|14067.23|14195.55|14075.55|14195.55|14075.55|14187.23|14067.23|10
1624965160000|2021-06-29 11:12:40|14196.87|14076.87|14199.32|14079.32|14199.32|14079.32|14196.87|14076.87|10
1624965170000|2021-06-29 11:12:50|14199.49|14079.49|14202.27|14082.27|14202.27|14082.27|14199.45|14079.45|10
1624965180000|2021-06-29 11:13:00|14203.28|14083.28|14205.82|14085.82|14205.82|14085.82|14203.28|14083.28|10
1624965190000|2021-06-29 11:13:10|14205.48|14085.48|14205.2|14085.2|14205.48|14085.48|14204.52|14084.52|10
1624965200000|2021-06-29 11:13:20|14205.29|14085.29|14206.54|14086.54|14206.54|14086.54|14205.29|14085.29|9
1624965210000|2021-06-29 11:13:30|14206.57|14086.57|14208.34|14088.34|14208.34|14088.34|14206.57|14086.57|10
1624965220000|2021-06-29 11:13:40|14208.37|14088.37|14208.53|14088.53|14208.53|14088.53|14208.21|14088.21|10
1624965230000|2021-06-29 11:13:50|14208.82|14088.82|14208.98|14088.98|14209.03|14089.03|14208.6|14088.6|10
1624965240000|2021-06-29 11:14:00|14208.77|14088.77|14206.71|14086.71|14208.86|14088.86|14206.71|14086.71|9
1624965250000|2021-06-29 11:14:10|14205.94|14085.94|14205.39|14085.39|14206.74|14086.74|14204.76|14084.76|10
1624965260000|2021-06-29 11:14:20|14205.54|14085.54|14205.7|14085.7|14206|14086|14205.34|14085.34|10
1624965270000|2021-06-29 11:14:30|14205.57|14085.57|14208.07|14088.07|14208.07|14088.07|14205.57|14085.57|10
1624965280000|2021-06-29 11:14:40|14208.19|14088.19|14206.76|14086.76|14208.29|14088.29|14206.75|14086.75|10
1624965290000|2021-06-29 11:14:50|14206.97|14086.97|14206.57|14086.57|14207.05|14087.05|14206.57|14086.57|8
1624965300000|2021-06-29 11:15:00|14206.36|14086.36|14206.58|14086.58|14206.7|14086.7|14206.16|14086.16|9
1624965310000|2021-06-29 11:15:10|14206.56|14086.56|14208.42|14088.42|14208.42|14088.42|14206.46|14086.46|10
1624965320000|2021-06-29 11:15:20|14208.77|14088.77|14211.37|14091.37|14211.37|14091.37|14208.77|14088.77|10
1624965330000|2021-06-29 11:15:30|14211.49|14091.49|14212.42|14092.42|14212.56|14092.56|14211.39|14091.39|9
1624965340000|2021-06-29 11:15:40|14212.51|14092.51|14210.34|14090.34|14212.56|14092.56|14210.34|14090.34|10
1624965350000|2021-06-29 11:15:50|14210.33|14090.33|14203.85|14083.85|14210.33|14090.33|14203.85|14083.85|10
1624965360000|2021-06-29 11:16:00|14203.76|14083.76|14199.06|14079.06|14203.76|14083.76|14199.06|14079.06|10
1624965370000|2021-06-29 11:16:10|14199.19|14079.19|14199.6|14079.6|14200.08|14080.08|14199.19|14079.19|9
1624965380000|2021-06-29 11:16:20|14198.85|14078.85|14192.22|14072.22|14198.85|14078.85|14192.22|14072.22|10
1624965390000|2021-06-29 11:16:30|14191.11|14071.11|14185.65|14065.65|14191.11|14071.11|14185.65|14065.65|10
1624965400000|2021-06-29 11:16:40|14185.25|14065.25|14183.63|14063.63|14185.25|14065.25|14183.6|14063.6|10
1624965410000|2021-06-29 11:16:50|14183.75|14063.75|14183.47|14063.47|14183.96|14063.96|14183.44|14063.44|7
1624965420000|2021-06-29 11:17:00|14183.74|14063.74|14183.68|14063.68|14183.97|14063.97|14183.34|14063.34|10
1624965430000|2021-06-29 11:17:10|14183.08|14063.08|14180.85|14060.85|14183.08|14063.08|14180.85|14060.85|10
1624965440000|2021-06-29 11:17:20|14181.3|14061.3|14180.03|14060.03|14181.3|14061.3|14179.64|14059.64|9
1624965450000|2021-06-29 11:17:30|14180.08|14060.08|14183.55|14063.55|14183.55|14063.55|14180.08|14060.08|10
1624965460000|2021-06-29 11:17:40|14183.85|14063.85|14184.6|14064.6|14184.62|14064.62|14183.64|14063.64|10
1624965470000|2021-06-29 11:17:50|14184.39|14064.39|14185|14065|14185|14065|14184.27|14064.27|10
1624965480000|2021-06-29 11:18:00|14185.05|14065.05|14184.28|14064.28|14185.05|14065.05|14184.28|14064.28|9
1624965490000|2021-06-29 11:18:10|14184.14|14064.14|14181.34|14061.34|14184.15|14064.15|14181.34|14061.34|10
1624965500000|2021-06-29 11:18:20|14181.28|14061.28|14179.12|14059.12|14181.28|14061.28|14179.12|14059.12|10
1624965510000|2021-06-29 11:18:30|14179.02|14059.02|14178.3|14058.3|14179.09|14059.09|14178.3|14058.3|10
1624965520000|2021-06-29 11:18:40|14177.39|14057.39|14173.12|14053.12|14177.39|14057.39|14173.12|14053.12|10
1624965530000|2021-06-29 11:18:50|14173|14053|14172|14052|14173|14053|14172|14052|8
1624965540000|2021-06-29 11:19:00|14172.29|14052.29|14172.29|14052.29|14172.3|14052.3|14172.19|14052.19|6
1624965550000|2021-06-29 11:19:10|14171.85|14051.85|14168.41|14048.41|14172.49|14052.49|14168.41|14048.41|10
1624965560000|2021-06-29 11:19:20|14168.34|14048.34|14168.94|14048.94|14168.94|14048.94|14167.72|14047.72|10
1624965570000|2021-06-29 11:19:30|14169.6|14049.6|14170.57|14050.57|14170.8|14050.8|14169.6|14049.6|10
1624965580000|2021-06-29 11:19:40|14170.58|14050.58|14170.07|14050.07|14170.58|14050.58|14170.02|14050.02|10
1624965590000|2021-06-29 11:19:50|14169.89|14049.89|14169.03|14049.03|14169.89|14049.89|14168.6|14048.6|9
1624965600000|2021-06-29 11:20:00|14168.91|14048.91|14168.09|14048.09|14168.91|14048.91|14168.09|14048.09|9
1624965610000|2021-06-29 11:20:10|14167.77|14047.77|14167.89|14047.89|14167.95|14047.95|14167.76|14047.76|8
1624965620000|2021-06-29 11:20:20|14167.9|14047.9|14168.83|14048.83|14168.83|14048.83|14167.26|14047.26|10
1624965630000|2021-06-29 11:20:30|14168.89|14048.89|14167.8|14047.8|14169.27|14049.27|14167.67|14047.67|9
1624965640000|2021-06-29 11:20:40|14167.75|14047.75|14166.89|14046.89|14167.75|14047.75|14166.89|14046.89|10
1624965650000|2021-06-29 11:20:50|14166.94|14046.94|14172.35|14052.35|14172.35|14052.35|14166.94|14046.94|10
1624965660000|2021-06-29 11:21:00|14172.41|14052.41|14172.36|14052.36|14172.94|14052.94|14172.36|14052.36|10
1624965670000|2021-06-29 11:21:10|14172.18|14052.18|14170.4|14050.4|14172.18|14052.18|14170.4|14050.4|10
1624965680000|2021-06-29 11:21:20|14170.09|14050.09|14167.47|14047.47|14170.09|14050.09|14167.39|14047.39|10
1624965690000|2021-06-29 11:21:30|14166.71|14046.71|14164.93|14044.93|14166.71|14046.71|14164.93|14044.93|9
1624965700000|2021-06-29 11:21:40|14164.72|14044.72|14165.03|14045.03|14165.03|14045.03|14164.13|14044.13|9
1624965710000|2021-06-29 11:21:50|14165.06|14045.06|14165.85|14045.85|14165.85|14045.85|14164.27|14044.27|10
1624965720000|2021-06-29 11:22:00|14165.6|14045.6|14165.25|14045.25|14166.07|14046.07|14165.25|14045.25|10
1624965730000|2021-06-29 11:22:10|14165.12|14045.12|14164.58|14044.58|14165.12|14045.12|14164.58|14044.58|10
1624965740000|2021-06-29 11:22:20|14164.28|14044.28|14164.32|14044.32|14164.33|14044.33|14163.82|14043.82|9
1624965750000|2021-06-29 11:22:30|14164.3|14044.3|14163.89|14043.89|14164.3|14044.3|14163.81|14043.81|9
1624965760000|2021-06-29 11:22:40|14163.87|14043.87|14164.21|14044.21|14164.21|14044.21|14163.83|14043.83|8
1624965770000|2021-06-29 11:22:50|14164|14044|14164.14|14044.14|14164.24|14044.24|14163.95|14043.95|6
1624965780000|2021-06-29 11:23:00|14164.17|14044.17|14163.6|14043.6|14164.5|14044.5|14163.6|14043.6|8
1624965790000|2021-06-29 11:23:10|14163.57|14043.57|14163.09|14043.09|14163.57|14043.57|14163.09|14043.09|7
1624965800000|2021-06-29 11:23:20|14163|14043|14162.7|14042.7|14163.05|14043.05|14162.7|14042.7|8
1624965810000|2021-06-29 11:23:30|14162.53|14042.53|14163.14|14043.14|14163.19|14043.19|14162.53|14042.53|10
1624965820000|2021-06-29 11:23:40|14163.09|14043.09|14162.28|14042.28|14163.24|14043.24|14162.28|14042.28|8
1624965830000|2021-06-29 11:23:50|14162.06|14042.06|14160.86|14040.86|14162.06|14042.06|14160.86|14040.86|9
1624965840000|2021-06-29 11:24:00|14160.33|14040.33|14158.74|14038.74|14160.33|14040.33|14158.74|14038.74|10
1624965850000|2021-06-29 11:24:10|14156.99|14036.99|14155.17|14035.17|14156.99|14036.99|14155.17|14035.17|10
1624965860000|2021-06-29 11:24:20|14154.93|14034.93|14154.34|14034.34|14154.93|14034.93|14154.31|14034.31|10
1624965870000|2021-06-29 11:24:30|14154.24|14034.24|14151.74|14031.74|14154.24|14034.24|14151.74|14031.74|9
1624965880000|2021-06-29 11:24:40|14151.77|14031.77|14149.4|14029.4|14151.77|14031.77|14148.19|14028.19|10
1624965890000|2021-06-29 11:24:50|14148.94|14028.94|14150.6|14030.6|14150.6|14030.6|14148.81|14028.81|10
1624965900000|2021-06-29 11:25:00|14150.59|14030.59|14150.46|14030.46|14150.81|14030.81|14149.94|14029.94|10
1624965910000|2021-06-29 11:25:10|14150.41|14030.41|14149.76|14029.76|14151.21|14031.21|14149.76|14029.76|10
1624965920000|2021-06-29 11:25:20|14149.67|14029.67|14149.77|14029.77|14149.94|14029.94|14149.14|14029.14|6
1624965930000|2021-06-29 11:25:30|14149.76|14029.76|14150.16|14030.16|14150.32|14030.32|14149.76|14029.76|10
1624965940000|2021-06-29 11:25:40|14150.29|14030.29|14150|14030|14150.29|14030.29|14149.89|14029.89|8
1624965950000|2021-06-29 11:25:50|14150.2|14030.2|14151.25|14031.25|14151.25|14031.25|14150.2|14030.2|9
1624965960000|2021-06-29 11:26:00|14151.17|14031.17|14151.81|14031.81|14151.81|14031.81|14150.97|14030.97|8
1624965970000|2021-06-29 11:26:10|14151.86|14031.86|14156.49|14036.49|14156.49|14036.49|14151.86|14031.86|10
1624965980000|2021-06-29 11:26:20|14157.1|14037.1|14161.24|14041.24|14161.24|14041.24|14157.1|14037.1|9
1624965990000|2021-06-29 11:26:30|14161.47|14041.47|14161.78|14041.78|14161.96|14041.96|14161.44|14041.44|10
1624966000000|2021-06-29 11:26:40|14161.14|14041.14|14161.38|14041.38|14161.39|14041.39|14160.93|14040.93|10
1624966010000|2021-06-29 11:26:50|14161.35|14041.35|14161.14|14041.14|14161.55|14041.55|14161.1|14041.1|9
1624966020000|2021-06-29 11:27:00|14161.33|14041.33|14164.12|14044.12|14164.12|14044.12|14161.11|14041.11|9
1624966030000|2021-06-29 11:27:10|14164.36|14044.36|14169.96|14049.96|14169.96|14049.96|14164.36|14044.36|10
1624966040000|2021-06-29 11:27:20|14170.1|14050.1|14173.83|14053.83|14173.83|14053.83|14169.93|14049.93|9
1624966050000|2021-06-29 11:27:30|14173.73|14053.73|14177.53|14057.53|14177.53|14057.53|14173.73|14053.73|10
1624966060000|2021-06-29 11:27:40|14177.35|14057.35|14183.18|14063.18|14183.18|14063.18|14177.35|14057.35|10
1624966070000|2021-06-29 11:27:50|14183.33|14063.33|14185.04|14065.04|14185.04|14065.04|14183.33|14063.33|10
1624966080000|2021-06-29 11:28:00|14185|14065|14185.55|14065.55|14185.55|14065.55|14184.72|14064.72|10
1624966090000|2021-06-29 11:28:10|14185.42|14065.42|14183.64|14063.64|14185.42|14065.42|14183.62|14063.62|10
1624966100000|2021-06-29 11:28:20|14183.65|14063.65|14180.44|14060.44|14183.65|14063.65|14180.44|14060.44|9
1624966110000|2021-06-29 11:28:30|14180.23|14060.23|14179.8|14059.8|14181.53|14061.53|14179.78|14059.78|8
1624966120000|2021-06-29 11:28:40|14179.4|14059.4|14182.25|14062.25|14182.25|14062.25|14178.87|14058.87|10
1624966130000|2021-06-29 11:28:50|14182.02|14062.02|14181.34|14061.34|14182.83|14062.83|14181.19|14061.19|10
1624966140000|2021-06-29 11:29:00|14181.38|14061.38|14180.78|14060.78|14181.79|14061.79|14180.78|14060.78|10
1624966150000|2021-06-29 11:29:10|14180.61|14060.61|14180.3|14060.3|14180.65|14060.65|14180.17|14060.17|8
1624966160000|2021-06-29 11:29:20|14180.19|14060.19|14180.88|14060.88|14181.07|14061.07|14179.97|14059.97|10
1624966170000|2021-06-29 11:29:30|14180.64|14060.64|14181.08|14061.08|14181.3|14061.3|14180.52|14060.52|9
1624966180000|2021-06-29 11:29:40|14181.25|14061.25|14181.71|14061.71|14181.75|14061.75|14181.25|14061.25|9
1624966190000|2021-06-29 11:29:50|14181.5|14061.5|14183.31|14063.31|14183.31|14063.31|14181.5|14061.5|10
1624966200000|2021-06-29 11:30:00|14183.29|14063.29|14184.57|14064.57|14184.58|14064.58|14183.29|14063.29|10
1624966210000|2021-06-29 11:30:10|14184.96|14064.96|14185.8|14065.8|14185.8|14065.8|14184.86|14064.86|7
1624966220000|2021-06-29 11:30:20|14185.85|14065.85|14188.41|14068.41|14188.41|14068.41|14185.57|14065.57|10
1624966230000|2021-06-29 11:30:30|14188.52|14068.52|14191.33|14071.33|14191.33|14071.33|14188.52|14068.52|9
1624966240000|2021-06-29 11:30:40|14192.51|14072.51|14196.74|14076.74|14196.74|14076.74|14192.51|14072.51|10
1624966250000|2021-06-29 11:30:50|14197.09|14077.09|14200.79|14080.79|14200.79|14080.79|14197.09|14077.09|10
1624966260000|2021-06-29 11:31:00|14200.54|14080.54|14201.11|14081.11|14201.28|14081.28|14200.54|14080.54|10
1624966270000|2021-06-29 11:31:10|14201.27|14081.27|14203.12|14083.12|14203.12|14083.12|14201.27|14081.27|8
1624966280000|2021-06-29 11:31:20|14203.13|14083.13|14202.64|14082.64|14203.13|14083.13|14202.14|14082.14|9
1624966290000|2021-06-29 11:31:30|14202.37|14082.37|14199.58|14079.58|14202.87|14082.87|14199.58|14079.58|10
1624966300000|2021-06-29 11:31:40|14199.5|14079.5|14197.89|14077.89|14199.5|14079.5|14197.89|14077.89|10
1624966310000|2021-06-29 11:31:50|14197.9|14077.9|14198.14|14078.14|14198.14|14078.14|14197.78|14077.78|8
1624966320000|2021-06-29 11:32:00|14198.4|14078.4|14200.12|14080.12|14200.12|14080.12|14198.4|14078.4|10
1624966330000|2021-06-29 11:32:10|14200.23|14080.23|14203.13|14083.13|14203.13|14083.13|14200.23|14080.23|10
1624966340000|2021-06-29 11:32:20|14203.16|14083.16|14202.85|14082.85|14203.16|14083.16|14202.85|14082.85|8
1624966350000|2021-06-29 11:32:30|14202.87|14082.87|14204.37|14084.37|14204.37|14084.37|14202.87|14082.87|10
1624966360000|2021-06-29 11:32:40|14204.33|14084.33|14205.31|14085.31|14205.31|14085.31|14204.33|14084.33|8
1624966370000|2021-06-29 11:32:50|14205.44|14085.44|14206.06|14086.06|14206.36|14086.36|14205.44|14085.44|6
1624966380000|2021-06-29 11:33:00|14205.87|14085.87|14206.45|14086.45|14206.55|14086.55|14205.87|14085.87|7
1624966390000|2021-06-29 11:33:10|14206.67|14086.67|14206.7|14086.7|14206.73|14086.73|14206.57|14086.57|10
1624966400000|2021-06-29 11:33:20|14206.73|14086.73|14208.84|14088.84|14208.84|14088.84|14206.73|14086.73|10
1624966410000|2021-06-29 11:33:30|14209.12|14089.12|14219.17|14099.17|14219.17|14099.17|14209.12|14089.12|8
1624966420000|2021-06-29 11:33:40|14219.36|14099.36|14219.9|14099.9|14220.06|14100.06|14219.36|14099.36|10
1624966430000|2021-06-29 11:33:50|14220.08|14100.08|14222.42|14102.42|14222.42|14102.42|14219.61|14099.61|10
1624966440000|2021-06-29 11:34:00|14222.6|14102.6|14223.79|14103.79|14223.79|14103.79|14222.31|14102.31|10
1624966450000|2021-06-29 11:34:10|14223.54|14103.54|14223.52|14103.52|14224.89|14104.89|14223.52|14103.52|10
1624966460000|2021-06-29 11:34:20|14223.6|14103.6|14228.86|14108.86|14228.86|14108.86|14223.6|14103.6|10
1624966470000|2021-06-29 11:34:30|14229.97|14109.97|14232.41|14112.41|14232.41|14112.41|14229.97|14109.97|10
1624966480000|2021-06-29 11:34:40|14232.34|14112.34|14234.56|14114.56|14234.56|14114.56|14232.34|14112.34|9
1624966490000|2021-06-29 11:34:50|14234.7|14114.7|14233.02|14113.02|14235.05|14115.05|14233.02|14113.02|10
1624966500000|2021-06-29 11:35:00|14232.81|14112.81|14230.84|14110.84|14232.81|14112.81|14230.84|14110.84|7
1624966510000|2021-06-29 11:35:10|14230.24|14110.24|14225.83|14105.83|14230.24|14110.24|14225.83|14105.83|10
1624966520000|2021-06-29 11:35:20|14226.03|14106.03|14223.89|14103.89|14226.03|14106.03|14223.88|14103.88|10
1624966530000|2021-06-29 11:35:30|14223.32|14103.32|14219.84|14099.84|14223.32|14103.32|14219.84|14099.84|9
1624966540000|2021-06-29 11:35:40|14219.74|14099.74|14219.78|14099.78|14220.1|14100.1|14219.38|14099.38|10
1624966550000|2021-06-29 11:35:50|14219.76|14099.76|14218.45|14098.45|14219.76|14099.76|14218.2|14098.2|9
1624966560000|2021-06-29 11:36:00|14218.42|14098.42|14213.17|14093.17|14218.42|14098.42|14213.17|14093.17|10
1624966570000|2021-06-29 11:36:10|14210.3|14090.3|14209.61|14089.61|14211.45|14091.45|14209.61|14089.61|10
1624966580000|2021-06-29 11:36:20|14208.85|14088.85|14207.62|14087.62|14209.59|14089.59|14207.62|14087.62|10
1624966590000|2021-06-29 11:36:30|14207.63|14087.63|14206|14086|14208.23|14088.23|14206|14086|10
1624966600000|2021-06-29 11:36:40|14205.93|14085.93|14203|14083|14205.93|14085.93|14203|14083|9
1624966610000|2021-06-29 11:36:50|14202.48|14082.48|14197.71|14077.71|14202.48|14082.48|14197.71|14077.71|9
1624966620000|2021-06-29 11:37:00|14197.54|14077.54|14193.86|14073.86|14197.54|14077.54|14193.03|14073.03|10
1624966630000|2021-06-29 11:37:10|14193.42|14073.42|14191.38|14071.38|14193.42|14073.42|14191.26|14071.26|7
1624966640000|2021-06-29 11:37:20|14191.36|14071.36|14189.96|14069.96|14191.36|14071.36|14189.96|14069.96|9
1624966650000|2021-06-29 11:37:30|14189.55|14069.55|14192.11|14072.11|14192.11|14072.11|14189.4|14069.4|8
1624966660000|2021-06-29 11:37:40|14192.58|14072.58|14193.99|14073.99|14195.03|14075.03|14192.58|14072.58|10
1624966670000|2021-06-29 11:37:50|14192.87|14072.87|14187.66|14067.66|14192.87|14072.87|14187.57|14067.57|10
1624966680000|2021-06-29 11:38:00|14188.62|14068.62|14186.33|14066.33|14188.8|14068.8|14186.33|14066.33|10
1624966690000|2021-06-29 11:38:10|14186.2|14066.2|14182.4|14062.4|14186.31|14066.31|14182.4|14062.4|10
1624966700000|2021-06-29 11:38:20|14181.86|14061.86|14182.05|14062.05|14182.26|14062.26|14181.06|14061.06|10
1624966710000|2021-06-29 11:38:30|14182.07|14062.07|14181.05|14061.05|14182.07|14062.07|14181.05|14061.05|8
1624966720000|2021-06-29 11:38:40|14181.2|14061.2|14182.07|14062.07|14182.07|14062.07|14180.94|14060.94|10
1624966730000|2021-06-29 11:38:50|14182.02|14062.02|14188.12|14068.12|14188.12|14068.12|14182.02|14062.02|10
1624966740000|2021-06-29 11:39:00|14188|14068|14190.35|14070.35|14190.39|14070.39|14187.95|14067.95|10
1624966750000|2021-06-29 11:39:10|14190.56|14070.56|14190.73|14070.73|14190.73|14070.73|14190.4|14070.4|8
1624966760000|2021-06-29 11:39:20|14191.18|14071.18|14192.8|14072.8|14192.8|14072.8|14190.88|14070.88|10
1624966770000|2021-06-29 11:39:30|14193.81|14073.81|14203.42|14083.42|14203.42|14083.42|14193.81|14073.81|10
1624966780000|2021-06-29 11:39:40|14204.1|14084.1|14204.7|14084.7|14205.3|14085.3|14204.1|14084.1|8
1624966790000|2021-06-29 11:39:50|14204.8|14084.8|14203.34|14083.34|14205.44|14085.44|14203.34|14083.34|10
1624966800000|2021-06-29 11:40:00|14203.62|14083.62|14203.09|14083.09|14203.62|14083.62|14202.55|14082.55|10
1624966810000|2021-06-29 11:40:10|14202.83|14082.83|14203.66|14083.66|14203.79|14083.79|14202.78|14082.78|10
1624966820000|2021-06-29 11:40:20|14203.39|14083.39|14201.7|14081.7|14203.39|14083.39|14201.7|14081.7|9
1624966830000|2021-06-29 11:40:30|14201.99|14081.99|14200.98|14080.98|14202.5|14082.5|14200.83|14080.83|10
1624966840000|2021-06-29 11:40:40|14200.5|14080.5|14194.85|14074.85|14200.58|14080.58|14194.85|14074.85|10
1624966850000|2021-06-29 11:40:50|14194.88|14074.88|14193.86|14073.86|14194.88|14074.88|14193.86|14073.86|10
1624966860000|2021-06-29 11:41:00|14193.88|14073.88|14193.1|14073.1|14193.88|14073.88|14192.64|14072.64|10
1624966870000|2021-06-29 11:41:10|14193.06|14073.06|14194.08|14074.08|14194.08|14074.08|14193.06|14073.06|8
1624966880000|2021-06-29 11:41:20|14194.01|14074.01|14194.57|14074.57|14194.57|14074.57|14194.01|14074.01|10
1624966890000|2021-06-29 11:41:30|14194.64|14074.64|14194.28|14074.28|14194.64|14074.64|14194.28|14074.28|7
1624966900000|2021-06-29 11:41:40|14194.19|14074.19|14194.32|14074.32|14194.32|14074.32|14194.03|14074.03|7
1624966910000|2021-06-29 11:41:50|14194.34|14074.34|14194.07|14074.07|14194.34|14074.34|14194.07|14074.07|9
1624966920000|2021-06-29 11:42:00|14194.35|14074.35|14194.23|14074.23|14194.89|14074.89|14193.94|14073.94|10
1624966930000|2021-06-29 11:42:10|14194.54|14074.54|14194.89|14074.89|14195.14|14075.14|14194.54|14074.54|9
1624966940000|2021-06-29 11:42:20|14194.94|14074.94|14193.81|14073.81|14194.94|14074.94|14193.81|14073.81|10
1624966950000|2021-06-29 11:42:30|14193.76|14073.76|14192.72|14072.72|14193.76|14073.76|14192.69|14072.69|10
1624966960000|2021-06-29 11:42:40|14192.71|14072.71|14193.66|14073.66|14193.66|14073.66|14192.44|14072.44|10
1624966970000|2021-06-29 11:42:50|14193.8|14073.8|14193.79|14073.79|14194.04|14074.04|14193.69|14073.69|9
1624966980000|2021-06-29 11:43:00|14193.65|14073.65|14193.62|14073.62|14193.84|14073.84|14193.1|14073.1|10
1624966990000|2021-06-29 11:43:10|14193.7|14073.7|14194.39|14074.39|14194.69|14074.69|14193.5|14073.5|10
1624967000000|2021-06-29 11:43:20|14194.41|14074.41|14193.28|14073.28|14194.41|14074.41|14193.28|14073.28|9
1624967010000|2021-06-29 11:43:30|14193.21|14073.21|14192.4|14072.4|14193.27|14073.27|14192.4|14072.4|9
1624967020000|2021-06-29 11:43:40|14192.53|14072.53|14191.98|14071.98|14192.76|14072.76|14191.73|14071.73|10
1624967030000|2021-06-29 11:43:50|14191.87|14071.87|14191.56|14071.56|14192.01|14072.01|14191.56|14071.56|10
1624967040000|2021-06-29 11:44:00|14191.77|14071.77|14190.16|14070.16|14191.77|14071.77|14190.16|14070.16|9
1624967050000|2021-06-29 11:44:10|14190.18|14070.18|14193.52|14073.52|14193.52|14073.52|14190.18|14070.18|10
1624967060000|2021-06-29 11:44:20|14194.19|14074.19|14195.96|14075.96|14195.96|14075.96|14193.78|14073.78|10
1624967070000|2021-06-29 11:44:30|14195.59|14075.59|14196.5|14076.5|14196.5|14076.5|14195.53|14075.53|10
1624967080000|2021-06-29 11:44:40|14196.54|14076.54|14198.43|14078.43|14198.43|14078.43|14196.43|14076.43|10
1624967090000|2021-06-29 11:44:50|14198.57|14078.57|14198.34|14078.34|14198.8|14078.8|14197.58|14077.58|10
1624967100000|2021-06-29 11:45:00|14198.7|14078.7|14196.68|14076.68|14198.78|14078.78|14196.68|14076.68|10
1624967110000|2021-06-29 11:45:10|14196.45|14076.45|14195.41|14075.41|14196.45|14076.45|14195.39|14075.39|8
1624967120000|2021-06-29 11:45:20|14195.12|14075.12|14193.02|14073.02|14195.33|14075.33|14193.02|14073.02|10
1624967130000|2021-06-29 11:45:30|14192.86|14072.86|14190.72|14070.72|14192.86|14072.86|14190.72|14070.72|10
1624967140000|2021-06-29 11:45:40|14190.79|14070.79|14186.89|14066.89|14190.79|14070.79|14186.89|14066.89|10
1624967150000|2021-06-29 11:45:50|14186.81|14066.81|14185.35|14065.35|14186.81|14066.81|14185.35|14065.35|10
1624967160000|2021-06-29 11:46:00|14186.18|14066.18|14185.68|14065.68|14186.18|14066.18|14185.46|14065.46|10
1624967170000|2021-06-29 11:46:10|14185.78|14065.78|14182.57|14062.57|14186.3|14066.3|14182.57|14062.57|10
1624967180000|2021-06-29 11:46:20|14182.18|14062.18|14180.5|14060.5|14182.18|14062.18|14180.5|14060.5|9
1624967190000|2021-06-29 11:46:30|14180.12|14060.12|14177.88|14057.88|14180.12|14060.12|14177.88|14057.88|9
1624967200000|2021-06-29 11:46:40|14177.85|14057.85|14175.92|14055.92|14177.85|14057.85|14175.92|14055.92|10
1624967210000|2021-06-29 11:46:50|14175.22|14055.22|14171.97|14051.97|14175.22|14055.22|14171.97|14051.97|10
1624967220000|2021-06-29 11:47:00|14171.81|14051.81|14166.52|14046.52|14171.81|14051.81|14166.52|14046.52|10
1624967230000|2021-06-29 11:47:10|14166.24|14046.24|14160.76|14040.76|14166.24|14046.24|14160.76|14040.76|10
1624967240000|2021-06-29 11:47:20|14160.2|14040.2|14155.89|14035.89|14160.2|14040.2|14155.89|14035.89|9
1624967250000|2021-06-29 11:47:30|14155.79|14035.79|14152.56|14032.56|14155.79|14035.79|14152.56|14032.56|10
1624967260000|2021-06-29 11:47:40|14152.98|14032.98|14157.68|14037.68|14157.68|14037.68|14152.98|14032.98|10
1624967270000|2021-06-29 11:47:50|14158.55|14038.55|14160.48|14040.48|14160.48|14040.48|14158.55|14038.55|10
1624967280000|2021-06-29 11:48:00|14160.38|14040.38|14160.41|14040.41|14160.55|14040.55|14160.22|14040.22|10
1624967290000|2021-06-29 11:48:10|14160.5|14040.5|14162.38|14042.38|14162.38|14042.38|14159.97|14039.97|10
1624967300000|2021-06-29 11:48:20|14162.84|14042.84|14167.36|14047.36|14167.36|14047.36|14162.84|14042.84|10
1624967310000|2021-06-29 11:48:30|14168.41|14048.41|14172.15|14052.15|14172.15|14052.15|14168.36|14048.36|9
1624967320000|2021-06-29 11:48:40|14172.49|14052.49|14175.47|14055.47|14175.47|14055.47|14172.49|14052.49|9
1624967330000|2021-06-29 11:48:50|14175.27|14055.27|14174.94|14054.94|14175.45|14055.45|14174.29|14054.29|9
1624967340000|2021-06-29 11:49:00|14174.65|14054.65|14175|14055|14175.02|14055.02|14174.57|14054.57|9
1624967350000|2021-06-29 11:49:10|14174.87|14054.87|14169.95|14049.95|14174.87|14054.87|14169.95|14049.95|9
1624967360000|2021-06-29 11:49:20|14169.75|14049.75|14163.33|14043.33|14169.75|14049.75|14163.33|14043.33|10
1624967370000|2021-06-29 11:49:30|14163.25|14043.25|14159.39|14039.39|14163.25|14043.25|14159.39|14039.39|9
1624967380000|2021-06-29 11:49:40|14159.81|14039.81|14155.63|14035.63|14159.81|14039.81|14155.63|14035.63|10
1624967390000|2021-06-29 11:49:50|14154.91|14034.91|14151.85|14031.85|14155.12|14035.12|14151.85|14031.85|10
1624967400000|2021-06-29 11:50:00|14151.6|14031.6|14150.74|14030.74|14151.6|14031.6|14150.37|14030.37|9
1624967410000|2021-06-29 11:50:10|14150.66|14030.66|14150.09|14030.09|14150.98|14030.98|14150.09|14030.09|10
1624967420000|2021-06-29 11:50:20|14149.96|14029.96|14153.23|14033.23|14153.23|14033.23|14149.96|14029.96|10
1624967430000|2021-06-29 11:50:30|14153.24|14033.24|14155.56|14035.56|14155.63|14035.63|14153.24|14033.24|8
1624967440000|2021-06-29 11:50:40|14155.65|14035.65|14155.84|14035.84|14156.05|14036.05|14155.43|14035.43|10
1624967450000|2021-06-29 11:50:50|14155.69|14035.69|14155.52|14035.52|14155.84|14035.84|14155.34|14035.34|10
1624967460000|2021-06-29 11:51:00|14155.5|14035.5|14159.79|14039.79|14159.79|14039.79|14155.5|14035.5|10
1624967470000|2021-06-29 11:51:10|14160.06|14040.06|14163.22|14043.22|14163.22|14043.22|14160.06|14040.06|10
1624967480000|2021-06-29 11:51:20|14163.45|14043.45|14165.72|14045.72|14165.85|14045.85|14162.92|14042.92|10
1624967490000|2021-06-29 11:51:30|14165.67|14045.67|14166.29|14046.29|14166.47|14046.47|14165.67|14045.67|9
1624967500000|2021-06-29 11:51:40|14166.95|14046.95|14167.05|14047.05|14167.82|14047.82|14166.95|14046.95|9
1624967510000|2021-06-29 11:51:50|14167.2|14047.2|14165.96|14045.96|14167.46|14047.46|14165.96|14045.96|10
1624967520000|2021-06-29 11:52:00|14165.71|14045.71|14165.99|14045.99|14166.36|14046.36|14165.54|14045.54|10
1624967530000|2021-06-29 11:52:10|14165.91|14045.91|14163.2|14043.2|14165.91|14045.91|14163.2|14043.2|9
1624967540000|2021-06-29 11:52:20|14162.85|14042.85|14165.33|14045.33|14165.33|14045.33|14162.42|14042.42|10
1624967550000|2021-06-29 11:52:30|14165.97|14045.97|14170.46|14050.46|14170.46|14050.46|14165.97|14045.97|10
1624967560000|2021-06-29 11:52:40|14171.44|14051.44|14172.8|14052.8|14172.8|14052.8|14171.44|14051.44|10
1624967570000|2021-06-29 11:52:50|14173.34|14053.34|14175.35|14055.35|14175.35|14055.35|14172.88|14052.88|10
1624967580000|2021-06-29 11:53:00|14174.96|14054.96|14174.8|14054.8|14174.96|14054.96|14174.47|14054.47|9
1624967590000|2021-06-29 11:53:10|14174.89|14054.89|14175.01|14055.01|14175.15|14055.15|14174.69|14054.69|10
1624967600000|2021-06-29 11:53:20|14175.04|14055.04|14176.14|14056.14|14176.48|14056.48|14175.04|14055.04|9
1624967610000|2021-06-29 11:53:30|14176.13|14056.13|14175.89|14055.89|14176.43|14056.43|14175.86|14055.86|10
1624967620000|2021-06-29 11:53:40|14175.57|14055.57|14176.04|14056.04|14176.38|14056.38|14175.57|14055.57|9
1624967630000|2021-06-29 11:53:50|14176.55|14056.55|14178.35|14058.35|14178.89|14058.89|14176.1|14056.1|10
1624967640000|2021-06-29 11:54:00|14177.61|14057.61|14179.08|14059.08|14179.72|14059.72|14177.61|14057.61|10
1624967650000|2021-06-29 11:54:10|14180.03|14060.03|14180.17|14060.17|14180.99|14060.99|14180.03|14060.03|10
1624967660000|2021-06-29 11:54:20|14179.08|14059.08|14174.71|14054.71|14179.08|14059.08|14174.71|14054.71|8
1624967670000|2021-06-29 11:54:30|14174.7|14054.7|14175.09|14055.09|14175.72|14055.72|14174.7|14054.7|9
1624967680000|2021-06-29 11:54:40|14175.34|14055.34|14175.46|14055.46|14175.67|14055.67|14174.52|14054.52|9
1624967690000|2021-06-29 11:54:50|14175.84|14055.84|14181.78|14061.78|14181.89|14061.89|14175.84|14055.84|10
1624967700000|2021-06-29 11:55:00|14182.55|14062.55|14185.08|14065.08|14185.08|14065.08|14182.3|14062.3|9
1624967710000|2021-06-29 11:55:10|14185.12|14065.12|14189.12|14069.12|14189.12|14069.12|14185.12|14065.12|10
1624967720000|2021-06-29 11:55:20|14189.89|14069.89|14196.04|14076.04|14196.09|14076.09|14189.87|14069.87|10
1624967730000|2021-06-29 11:55:30|14196.76|14076.76|14200.57|14080.57|14200.57|14080.57|14196.76|14076.76|10
1624967740000|2021-06-29 11:55:40|14200.7|14080.7|14199.66|14079.66|14201.28|14081.28|14199.66|14079.66|10
1624967750000|2021-06-29 11:55:50|14199.4|14079.4|14197.06|14077.06|14199.5|14079.5|14197.06|14077.06|9
1624967760000|2021-06-29 11:56:00|14196.7|14076.7|14192.88|14072.88|14196.86|14076.86|14192.88|14072.88|9
1624967770000|2021-06-29 11:56:10|14192.9|14072.9|14190.05|14070.05|14192.9|14072.9|14190.05|14070.05|9
1624967780000|2021-06-29 11:56:20|14190.29|14070.29|14189.34|14069.34|14190.29|14070.29|14189.16|14069.16|10
1624967790000|2021-06-29 11:56:30|14189.13|14069.13|14189.55|14069.55|14189.65|14069.65|14189.13|14069.13|10
1624967800000|2021-06-29 11:56:40|14189.63|14069.63|14192.32|14072.32|14192.32|14072.32|14189.63|14069.63|10
1624967810000|2021-06-29 11:56:50|14192.34|14072.34|14194.61|14074.61|14194.61|14074.61|14192.34|14072.34|10
1624967820000|2021-06-29 11:57:00|14194.3|14074.3|14196.68|14076.68|14196.7|14076.7|14194.05|14074.05|10
1624967830000|2021-06-29 11:57:10|14196.13|14076.13|14196.83|14076.83|14197.03|14077.03|14196.13|14076.13|10
1624967840000|2021-06-29 11:57:20|14197.38|14077.38|14197.13|14077.13|14197.58|14077.58|14197.03|14077.03|9
1624967850000|2021-06-29 11:57:30|14197.11|14077.11|14195.75|14075.75|14197.12|14077.12|14195.63|14075.63|10
1624967860000|2021-06-29 11:57:40|14195.67|14075.67|14195.81|14075.81|14195.81|14075.81|14194.6|14074.6|10
1624967870000|2021-06-29 11:57:50|14196.21|14076.21|14198.07|14078.07|14198.16|14078.16|14196.21|14076.21|9
1624967880000|2021-06-29 11:58:00|14198.56|14078.56|14198.49|14078.49|14198.84|14078.84|14198.29|14078.29|10
1624967890000|2021-06-29 11:58:10|14198.54|14078.54|14197.82|14077.82|14198.54|14078.54|14197.49|14077.49|10
1624967900000|2021-06-29 11:58:20|14198.08|14078.08|14198.69|14078.69|14199|14079|14198.08|14078.08|10
1624967910000|2021-06-29 11:58:30|14198.76|14078.76|14199.58|14079.58|14199.58|14079.58|14198.23|14078.23|10
1624967920000|2021-06-29 11:58:40|14200.12|14080.12|14204.77|14084.77|14205.63|14085.63|14200.12|14080.12|10
1624967930000|2021-06-29 11:58:50|14204.64|14084.64|14210.4|14090.4|14210.4|14090.4|14204.5|14084.5|10
1624967940000|2021-06-29 11:59:00|14210.44|14090.44|14211.13|14091.13|14211.68|14091.68|14210.44|14090.44|10
1624967950000|2021-06-29 11:59:10|14210.84|14090.84|14206.72|14086.72|14210.84|14090.84|14206.47|14086.47|10
1624967960000|2021-06-29 11:59:20|14206.8|14086.8|14206.97|14086.97|14207.15|14087.15|14206.45|14086.45|10
1624967970000|2021-06-29 11:59:30|14206.91|14086.91|14206.07|14086.07|14206.91|14086.91|14205.98|14085.98|9
1624967980000|2021-06-29 11:59:40|14205.62|14085.62|14202.91|14082.91|14205.62|14085.62|14202.91|14082.91|10
1624967990000|2021-06-29 11:59:50|14202.68|14082.68|14201.31|14081.31|14202.98|14082.98|14201.04|14081.04|10
1624968000000|2021-06-29 12:00:00|14200.61|14080.61|14200.59|14080.59|14201.2|14081.2|14199.92|14079.92|9
1624968010000|2021-06-29 12:00:10|14199.04|14079.04|14196.04|14076.04|14199.04|14079.04|14195.55|14075.55|9
1624968020000|2021-06-29 12:00:20|14196.21|14076.21|14195.67|14075.67|14196.21|14076.21|14193.61|14073.61|10
1624968030000|2021-06-29 12:00:30|14196.42|14076.42|14204.74|14084.74|14204.74|14084.74|14196.05|14076.05|10
1624968040000|2021-06-29 12:00:40|14205.15|14085.15|14211.85|14091.85|14211.85|14091.85|14205.15|14085.15|10
1624968050000|2021-06-29 12:00:50|14211.41|14091.41|14214.63|14094.63|14214.63|14094.63|14210.47|14090.47|10
1624968060000|2021-06-29 12:01:00|14214.9|14094.9|14223.33|14103.33|14223.33|14103.33|14214.9|14094.9|10
1624968070000|2021-06-29 12:01:10|14223.87|14103.87|14227.59|14107.59|14227.59|14107.59|14223.87|14103.87|10
1624968080000|2021-06-29 12:01:20|14228.22|14108.22|14240.43|14120.43|14240.43|14120.43|14227.91|14107.91|10
1624968090000|2021-06-29 12:01:30|14241.5|14121.5|14253.02|14133.02|14253.02|14133.02|14241.5|14121.5|10
1624968100000|2021-06-29 12:01:40|14253.24|14133.24|14258.75|14138.75|14258.75|14138.75|14253.24|14133.24|10
1624968110000|2021-06-29 12:01:50|14258.31|14138.31|14258.96|14138.96|14262.07|14142.07|14256.85|14136.85|10
1624968120000|2021-06-29 12:02:00|14259.3|14139.3|14253.96|14133.96|14259.3|14139.3|14253.96|14133.96|10
1624968130000|2021-06-29 12:02:10|14252.56|14132.56|14244.17|14124.17|14252.6|14132.6|14244.17|14124.17|10
1624968140000|2021-06-29 12:02:20|14240.53|14120.53|14226.56|14106.56|14240.53|14120.53|14226.56|14106.56|10
1624968150000|2021-06-29 12:02:30|14224.49|14104.49|14187.19|14067.19|14224.49|14104.49|14187.19|14067.19|10
1624968160000|2021-06-29 12:02:40|14178.64|14058.64|14164.22|14044.22|14178.64|14058.64|14163.32|14043.32|10
1624968170000|2021-06-29 12:02:50|14164.56|14044.56|14159.11|14039.11|14164.98|14044.98|14159.11|14039.11|9
1624968180000|2021-06-29 12:03:00|14156.68|14036.68|14151.99|14031.99|14156.68|14036.68|14150.48|14030.48|10
1624968190000|2021-06-29 12:03:10|14151.86|14031.86|14148.45|14028.45|14151.86|14031.86|14148.45|14028.45|10
1624968200000|2021-06-29 12:03:20|14147.66|14027.66|14139.47|14019.47|14147.66|14027.66|14139.47|14019.47|10
1624968210000|2021-06-29 12:03:30|14138.7|14018.7|14130.31|14010.31|14138.7|14018.7|14130.31|14010.31|10
1624968220000|2021-06-29 12:03:40|14130.39|14010.39|14129.7|14009.7|14132.59|14012.59|14129.7|14009.7|10
1624968230000|2021-06-29 12:03:50|14131.34|14011.34|14135.61|14015.61|14135.61|14015.61|14131.34|14011.34|10
1624968240000|2021-06-29 12:04:00|14136.59|14016.59|14137.67|14017.67|14137.67|14017.67|14136.59|14016.59|10
1624968250000|2021-06-29 12:04:10|14137.69|14017.69|14140.34|14020.34|14140.34|14020.34|14137.69|14017.69|10
1624968260000|2021-06-29 12:04:20|14141.04|14021.04|14143.3|14023.3|14143.3|14023.3|14140.75|14020.75|9
1624968270000|2021-06-29 12:04:30|14143.31|14023.31|14148.22|14028.22|14148.22|14028.22|14143.02|14023.02|10
1624968280000|2021-06-29 12:04:40|14148.56|14028.56|14151.61|14031.61|14151.61|14031.61|14148.56|14028.56|10
1624968290000|2021-06-29 12:04:50|14152.44|14032.44|14151.3|14031.3|14152.44|14032.44|14151.3|14031.3|9
1624968300000|2021-06-29 12:05:00|14151.47|14031.47|14145.75|14025.75|14151.47|14031.47|14145.75|14025.75|10
1624968310000|2021-06-29 12:05:10|14145.54|14025.54|14136.26|14016.26|14145.54|14025.54|14136.26|14016.26|10
1624968320000|2021-06-29 12:05:20|14135.16|14015.16|14124.54|14004.54|14135.16|14015.16|14124.54|14004.54|10
1624968330000|2021-06-29 12:05:30|14123.66|14003.66|14117.98|13997.98|14123.66|14003.66|14117.98|13997.98|10
1624968340000|2021-06-29 12:05:40|14118.86|13998.86|14126.13|14006.13|14126.13|14006.13|14118.16|13998.16|10
1624968350000|2021-06-29 12:05:50|14128.14|14008.14|14134.56|14014.56|14134.77|14014.77|14128.14|14008.14|10
1624968360000|2021-06-29 12:06:00|14135.8|14015.8|14141.16|14021.16|14141.16|14021.16|14135.8|14015.8|10
1624968370000|2021-06-29 12:06:10|14142.08|14022.08|14144.24|14024.24|14144.24|14024.24|14142.08|14022.08|10
1624968380000|2021-06-29 12:06:20|14144.13|14024.13|14144.06|14024.06|14144.89|14024.89|14143.44|14023.44|9
1624968390000|2021-06-29 12:06:30|14144.12|14024.12|14145.86|14025.86|14145.86|14025.86|14143.81|14023.81|10
1624968400000|2021-06-29 12:06:40|14145.9|14025.9|14144.93|14024.93|14145.9|14025.9|14143.92|14023.92|10
1624968410000|2021-06-29 12:06:50|14145.39|14025.39|14147.18|14027.18|14147.18|14027.18|14145.39|14025.39|9
1624968420000|2021-06-29 12:07:00|14147.26|14027.26|14149.06|14029.06|14149.07|14029.07|14147.25|14027.25|9
1624968430000|2021-06-29 12:07:10|14148.98|14028.98|14147.49|14027.49|14149.58|14029.58|14147.49|14027.49|10
1624968440000|2021-06-29 12:07:20|14146.89|14026.89|14142.56|14022.56|14147.25|14027.25|14142.56|14022.56|10
1624968450000|2021-06-29 12:07:30|14138.71|14018.71|14150.48|14030.48|14150.48|14030.48|14132.22|14012.22|10
1624968460000|2021-06-29 12:07:40|14154.07|14034.07|14174.78|14054.78|14174.78|14054.78|14153.93|14033.93|10
1624968470000|2021-06-29 12:07:50|14177.05|14057.05|14188.68|14068.68|14188.68|14068.68|14177.05|14057.05|10
1624968480000|2021-06-29 12:08:00|14191.66|14071.66|14211.22|14091.22|14211.22|14091.22|14191.66|14071.66|10
1624968490000|2021-06-29 12:08:10|14213.03|14093.03|14240.25|14120.25|14240.25|14120.25|14213.03|14093.03|10
1624968500000|2021-06-29 12:08:20|14240.17|14120.17|14241.58|14121.58|14242.14|14122.14|14240.17|14120.17|10
1624968510000|2021-06-29 12:08:30|14240.31|14120.31|14238.02|14118.02|14240.31|14120.31|14237.19|14117.19|10
1624968520000|2021-06-29 12:08:40|14237.63|14117.63|14227.98|14107.98|14237.63|14117.63|14227.98|14107.98|10
1624968530000|2021-06-29 12:08:50|14229.36|14109.36|14241.37|14121.37|14241.37|14121.37|14229.36|14109.36|10
1624968540000|2021-06-29 12:09:00|14241.62|14121.62|14245.02|14125.02|14245.38|14125.38|14241.62|14121.62|10
1624968550000|2021-06-29 12:09:10|14245.15|14125.15|14241.39|14121.39|14245.76|14125.76|14241.39|14121.39|9
1624968560000|2021-06-29 12:09:20|14240.75|14120.75|14237.13|14117.13|14240.75|14120.75|14237.13|14117.13|10
1624968570000|2021-06-29 12:09:30|14237.69|14117.69|14234.38|14114.38|14238.07|14118.07|14234.38|14114.38|10
1624968580000|2021-06-29 12:09:40|14233.92|14113.92|14230.86|14110.86|14233.92|14113.92|14230.27|14110.27|10
1624968590000|2021-06-29 12:09:50|14231.27|14111.27|14232.19|14112.19|14232.42|14112.42|14231.27|14111.27|10
1624968600000|2021-06-29 12:10:00|14234.81|14114.81|14237.32|14117.32|14238.2|14118.2|14234.81|14114.81|10
1624968610000|2021-06-29 12:10:10|14237.59|14117.59|14231.39|14111.39|14237.59|14117.59|14231.39|14111.39|10
1624968620000|2021-06-29 12:10:20|14229.5|14109.5|14226.54|14106.54|14229.5|14109.5|14226.54|14106.54|10
1624968630000|2021-06-29 12:10:30|14225.25|14105.25|14223.67|14103.67|14226|14106|14223.3|14103.3|10
1624968640000|2021-06-29 12:10:40|14223.7|14103.7|14223.85|14103.85|14225.61|14105.61|14223.7|14103.7|9
1624968650000|2021-06-29 12:10:50|14223.8|14103.8|14223.2|14103.2|14225.14|14105.14|14223.2|14103.2|10
1624968660000|2021-06-29 12:11:00|14223.64|14103.64|14223.28|14103.28|14223.64|14103.64|14222.31|14102.31|10
1624968670000|2021-06-29 12:11:10|14222.94|14102.94|14227.98|14107.98|14227.98|14107.98|14222.88|14102.88|10
1624968680000|2021-06-29 12:11:20|14228.78|14108.78|14235.8|14115.8|14235.8|14115.8|14228.59|14108.59|10
1624968690000|2021-06-29 12:11:30|14238.01|14118.01|14236|14116|14238.34|14118.34|14236|14116|10
1624968700000|2021-06-29 12:11:40|14236.62|14116.62|14239.12|14119.12|14239.21|14119.21|14236.13|14116.13|10
1624968710000|2021-06-29 12:11:50|14237.95|14117.95|14234.39|14114.39|14237.95|14117.95|14234.39|14114.39|10
1624968720000|2021-06-29 12:12:00|14234.33|14114.33|14219.97|14099.97|14234.33|14114.33|14219.97|14099.97|10
1624968730000|2021-06-29 12:12:10|14220.04|14100.04|14209.15|14089.15|14220.04|14100.04|14209.15|14089.15|10
1624968740000|2021-06-29 12:12:20|14208.3|14088.3|14204.64|14084.64|14208.87|14088.87|14203.8|14083.8|10
1624968750000|2021-06-29 12:12:30|14204.77|14084.77|14210.34|14090.34|14210.34|14090.34|14204.77|14084.77|10
1624968760000|2021-06-29 12:12:40|14210.19|14090.19|14209.39|14089.39|14210.67|14090.67|14208.95|14088.95|10
1624968770000|2021-06-29 12:12:50|14209.06|14089.06|14204.74|14084.74|14209.06|14089.06|14204.12|14084.12|10
1624968780000|2021-06-29 12:13:00|14204.07|14084.07|14205.96|14085.96|14206.44|14086.44|14204.06|14084.06|10
1624968790000|2021-06-29 12:13:10|14205.3|14085.3|14200.95|14080.95|14205.44|14085.44|14200.95|14080.95|10
1624968800000|2021-06-29 12:13:20|14200.71|14080.71|14199.65|14079.65|14200.71|14080.71|14198.27|14078.27|10
1624968810000|2021-06-29 12:13:30|14198.28|14078.28|14199.43|14079.43|14199.64|14079.64|14198.22|14078.22|10
1624968820000|2021-06-29 12:13:40|14198.64|14078.64|14196.84|14076.84|14199.03|14079.03|14196.84|14076.84|10
1624968830000|2021-06-29 12:13:50|14196.32|14076.32|14192.87|14072.87|14196.32|14076.32|14192.87|14072.87|10
1624968840000|2021-06-29 12:14:00|14192.56|14072.56|14189.28|14069.28|14192.56|14072.56|14189.28|14069.28|10
1624968850000|2021-06-29 12:14:10|14188.81|14068.81|14189.51|14069.51|14191.25|14071.25|14188.81|14068.81|9
1624968860000|2021-06-29 12:14:20|14189.1|14069.1|14190|14070|14190|14070|14188.65|14068.65|10
1624968870000|2021-06-29 12:14:30|14189.9|14069.9|14188.39|14068.39|14190.51|14070.51|14188.39|14068.39|10
1624968880000|2021-06-29 12:14:40|14187.73|14067.73|14186.53|14066.53|14188.09|14068.09|14186.53|14066.53|10
1624968890000|2021-06-29 12:14:50|14186.68|14066.68|14182.78|14062.78|14186.85|14066.85|14182.7|14062.7|10
1624968900000|2021-06-29 12:15:00|14183.05|14063.05|14176.79|14056.79|14183.05|14063.05|14176.15|14056.15|10
1624968910000|2021-06-29 12:15:10|14176.12|14056.12|14181.56|14061.56|14181.56|14061.56|14176.07|14056.07|10
1624968920000|2021-06-29 12:15:20|14180.08|14060.08|14174.23|14054.23|14180.08|14060.08|14174.12|14054.12|10
1624968930000|2021-06-29 12:15:30|14173.67|14053.67|14166.63|14046.63|14173.67|14053.67|14166.63|14046.63|10
1624968940000|2021-06-29 12:15:40|14165.49|14045.49|14151.34|14031.34|14165.49|14045.49|14151.34|14031.34|10
1624968950000|2021-06-29 12:15:50|14141.5|14021.5|14130.86|14010.86|14141.5|14021.5|14130.86|14010.86|10
1624968960000|2021-06-29 12:16:00|14131.42|14011.42|14135.91|14015.91|14135.91|14015.91|14128.92|14008.92|10
1624968970000|2021-06-29 12:16:10|14136.61|14016.61|14138.13|14018.13|14138.63|14018.63|14136.55|14016.55|10
1624968980000|2021-06-29 12:16:20|14138.06|14018.06|14137.89|14017.89|14138.06|14018.06|14136.61|14016.61|10
1624968990000|2021-06-29 12:16:30|14138.42|14018.42|14137.46|14017.46|14139.58|14019.58|14137.45|14017.45|10
1624969000000|2021-06-29 12:16:40|14136.71|14016.71|14137.62|14017.62|14137.62|14017.62|14136.09|14016.09|10
1624969010000|2021-06-29 12:16:50|14138.07|14018.07|14139.41|14019.41|14139.75|14019.75|14138.07|14018.07|10
1624969020000|2021-06-29 12:17:00|14139.51|14019.51|14137.47|14017.47|14139.51|14019.51|14136.93|14016.93|10
1624969030000|2021-06-29 12:17:10|14137.45|14017.45|14143.77|14023.77|14143.77|14023.77|14137.45|14017.45|10
1624969040000|2021-06-29 12:17:20|14144.44|14024.44|14151.73|14031.73|14151.73|14031.73|14144.44|14024.44|10
1624969050000|2021-06-29 12:17:30|14152.22|14032.22|14156.63|14036.63|14156.63|14036.63|14152.22|14032.22|10
1624969060000|2021-06-29 12:17:40|14156.93|14036.93|14162.72|14042.72|14163.62|14043.62|14156.93|14036.93|10
1624969070000|2021-06-29 12:17:50|14161.47|14041.47|14160.07|14040.07|14162.72|14042.72|14158.74|14038.74|10
1624969080000|2021-06-29 12:18:00|14161.38|14041.38|14156.13|14036.13|14162.31|14042.31|14156.13|14036.13|10
1624969090000|2021-06-29 12:18:10|14155.26|14035.26|14154.18|14034.18|14155.75|14035.75|14154.18|14034.18|10
1624969100000|2021-06-29 12:18:20|14154.09|14034.09|14156.23|14036.23|14156.25|14036.25|14154.09|14034.09|10
1624969110000|2021-06-29 12:18:30|14157.32|14037.32|14160.35|14040.35|14160.35|14040.35|14157.32|14037.32|10
1624969120000|2021-06-29 12:18:40|14160.5|14040.5|14159.49|14039.49|14161.42|14041.42|14159.39|14039.39|10
1624969130000|2021-06-29 12:18:50|14159.56|14039.56|14160.88|14040.88|14161.1|14041.1|14159.44|14039.44|10
1624969140000|2021-06-29 12:19:00|14161.96|14041.96|14165.54|14045.54|14165.68|14045.68|14161.96|14041.96|10
1624969150000|2021-06-29 12:19:10|14165.98|14045.98|14167.37|14047.37|14167.68|14047.68|14165.94|14045.94|10
1624969160000|2021-06-29 12:19:20|14166.71|14046.71|14164.72|14044.72|14166.97|14046.97|14164.72|14044.72|10
1624969170000|2021-06-29 12:19:30|14164.47|14044.47|14160.76|14040.76|14164.47|14044.47|14160.76|14040.76|10
1624969180000|2021-06-29 12:19:40|14160.54|14040.54|14156.46|14036.46|14160.54|14040.54|14156.46|14036.46|10
1624969190000|2021-06-29 12:19:50|14157.18|14037.18|14161.48|14041.48|14161.48|14041.48|14155.94|14035.94|10
1624969200000|2021-06-29 12:20:00|14162.19|14042.19|14166.57|14046.57|14166.57|14046.57|14161.37|14041.37|10
1624969210000|2021-06-29 12:20:10|14167.38|14047.38|14174.43|14054.43|14174.43|14054.43|14167.38|14047.38|10
1624969220000|2021-06-29 12:20:20|14174.21|14054.21|14176.7|14056.7|14177.34|14057.34|14174.21|14054.21|10
1624969230000|2021-06-29 12:20:30|14175.32|14055.32|14172.54|14052.54|14175.32|14055.32|14172.54|14052.54|10
1624969240000|2021-06-29 12:20:40|14173.33|14053.33|14184.69|14064.69|14184.69|14064.69|14172.89|14052.89|10
1624969250000|2021-06-29 12:20:50|14185.31|14065.31|14201.4|14081.4|14201.4|14081.4|14185.31|14065.31|10
1624969260000|2021-06-29 12:21:00|14201.8|14081.8|14206.99|14086.99|14206.99|14086.99|14201.8|14081.8|10
1624969270000|2021-06-29 12:21:10|14205.37|14085.37|14201.26|14081.26|14205.37|14085.37|14201.1|14081.1|10
1624969280000|2021-06-29 12:21:20|14200.61|14080.61|14193.33|14073.33|14200.67|14080.67|14193.33|14073.33|10
1624969290000|2021-06-29 12:21:30|14193.55|14073.55|14194.72|14074.72|14194.72|14074.72|14192.8|14072.8|10
1624969300000|2021-06-29 12:21:40|14195.15|14075.15|14197.71|14077.71|14197.79|14077.79|14195.09|14075.09|10
1624969310000|2021-06-29 12:21:50|14197.82|14077.82|14197.72|14077.72|14197.85|14077.85|14196.39|14076.39|10
1624969320000|2021-06-29 12:22:00|14197.93|14077.93|14200.54|14080.54|14200.54|14080.54|14196.7|14076.7|10
1624969330000|2021-06-29 12:22:10|14201.99|14081.99|14204.5|14084.5|14204.78|14084.78|14201.99|14081.99|10
1624969340000|2021-06-29 12:22:20|14205.41|14085.41|14205.66|14085.66|14206.81|14086.81|14204.5|14084.5|10
1624969350000|2021-06-29 12:22:30|14207.44|14087.44|14202.44|14082.44|14207.44|14087.44|14202.21|14082.21|10
1624969360000|2021-06-29 12:22:40|14201.51|14081.51|14199.07|14079.07|14201.51|14081.51|14198.88|14078.88|9
1624969370000|2021-06-29 12:22:50|14199.27|14079.27|14199.99|14079.99|14200.37|14080.37|14198.86|14078.86|10
1624969380000|2021-06-29 12:23:00|14199.68|14079.68|14200.08|14080.08|14201.51|14081.51|14199.68|14079.68|10
1624969390000|2021-06-29 12:23:10|14198.84|14078.84|14199.99|14079.99|14199.99|14079.99|14198.55|14078.55|10
1624969400000|2021-06-29 12:23:20|14199.85|14079.85|14198.96|14078.96|14199.89|14079.89|14198.27|14078.27|10
1624969410000|2021-06-29 12:23:30|14199.85|14079.85|14202.66|14082.66|14202.66|14082.66|14199.03|14079.03|10
1624969420000|2021-06-29 12:23:40|14203.97|14083.97|14208.71|14088.71|14208.71|14088.71|14202.84|14082.84|10
1624969430000|2021-06-29 12:23:50|14209.5|14089.5|14209.39|14089.39|14210.2|14090.2|14208.45|14088.45|10
1624969440000|2021-06-29 12:24:00|14207.96|14087.96|14204.42|14084.42|14207.96|14087.96|14204.42|14084.42|10
1624969450000|2021-06-29 12:24:10|14204.52|14084.52|14204.99|14084.99|14205.89|14085.89|14204.43|14084.43|10
1624969460000|2021-06-29 12:24:20|14205.37|14085.37|14205.6|14085.6|14205.88|14085.88|14204.86|14084.86|8
1624969470000|2021-06-29 12:24:30|14205.51|14085.51|14207.05|14087.05|14207.05|14087.05|14204.42|14084.42|9
1624969480000|2021-06-29 12:24:40|14207.03|14087.03|14205.78|14085.78|14207.19|14087.19|14205.78|14085.78|10
1624969490000|2021-06-29 12:24:50|14205.97|14085.97|14206.44|14086.44|14206.77|14086.77|14205.97|14085.97|8
1624969500000|2021-06-29 12:25:00|14206.26|14086.26|14205.23|14085.23|14206.26|14086.26|14205.08|14085.08|10
1624969510000|2021-06-29 12:25:10|14205.01|14085.01|14203.68|14083.68|14205.63|14085.63|14203.19|14083.19|10
1624969520000|2021-06-29 12:25:20|14203.73|14083.73|14209.9|14089.9|14209.9|14089.9|14202.07|14082.07|10
1624969530000|2021-06-29 12:25:30|14210.94|14090.94|14217.47|14097.47|14217.9|14097.9|14210.94|14090.94|10
1624969540000|2021-06-29 12:25:40|14217.52|14097.52|14223|14103|14223|14103|14216.37|14096.37|10
1624969550000|2021-06-29 12:25:50|14223.31|14103.31|14227.89|14107.89|14229.28|14109.28|14223.31|14103.31|10
1624969560000|2021-06-29 12:26:00|14227.33|14107.33|14217.12|14097.12|14227.33|14107.33|14217.07|14097.07|10
1624969570000|2021-06-29 12:26:10|14214.62|14094.62|14214.84|14094.84|14214.86|14094.86|14212.86|14092.86|9
1624969580000|2021-06-29 12:26:20|14214.8|14094.8|14216.75|14096.75|14216.75|14096.75|14214|14094|10
1624969590000|2021-06-29 12:26:30|14217.3|14097.3|14221.36|14101.36|14221.36|14101.36|14216.93|14096.93|10
1624969600000|2021-06-29 12:26:40|14222.02|14102.02|14221.27|14101.27|14223.25|14103.25|14221.08|14101.08|10
1624969610000|2021-06-29 12:26:50|14221.52|14101.52|14224.04|14104.04|14224.04|14104.04|14221.52|14101.52|9
1624969620000|2021-06-29 12:27:00|14225.28|14105.28|14229.58|14109.58|14229.58|14109.58|14225.28|14105.28|10
1624969630000|2021-06-29 12:27:10|14230.28|14110.28|14231.94|14111.94|14233.54|14113.54|14230.28|14110.28|10
1624969640000|2021-06-29 12:27:20|14231.99|14111.99|14229.85|14109.85|14231.99|14111.99|14229.52|14109.52|10
1624969650000|2021-06-29 12:27:30|14229.55|14109.55|14229.99|14109.99|14230.41|14110.41|14229.54|14109.54|10
1624969660000|2021-06-29 12:27:40|14230|14110|14228.07|14108.07|14230|14110|14228.07|14108.07|8
1624969670000|2021-06-29 12:27:50|14228.11|14108.11|14224.83|14104.83|14228.72|14108.72|14224.83|14104.83|10
1624969680000|2021-06-29 12:28:00|14224.73|14104.73|14225.78|14105.78|14225.8|14105.8|14224.15|14104.15|10
1624969690000|2021-06-29 12:28:10|14224.2|14104.2|14228.53|14108.53|14228.53|14108.53|14224.2|14104.2|10
1624969700000|2021-06-29 12:28:20|14228.1|14108.1|14229.03|14109.03|14231.05|14111.05|14227.88|14107.88|10
1624969710000|2021-06-29 12:28:30|14229.28|14109.28|14229.81|14109.81|14230|14110|14228.86|14108.86|10
1624969720000|2021-06-29 12:28:40|14229.7|14109.7|14230.36|14110.36|14230.36|14110.36|14229.29|14109.29|10
1624969730000|2021-06-29 12:28:50|14230.47|14110.47|14231.44|14111.44|14231.44|14111.44|14229.48|14109.48|10
1624969740000|2021-06-29 12:29:00|14231.43|14111.43|14232.05|14112.05|14232.05|14112.05|14231.43|14111.43|9
1624969750000|2021-06-29 12:29:10|14232.2|14112.2|14235.15|14115.15|14235.15|14115.15|14232.18|14112.18|10
1624969760000|2021-06-29 12:29:20|14236.06|14116.06|14240.27|14120.27|14241|14121|14236.06|14116.06|10
1624969770000|2021-06-29 12:29:30|14240|14120|14245.23|14125.23|14245.78|14125.78|14240|14120|10
1624969780000|2021-06-29 12:29:40|14245.14|14125.14|14246.52|14126.52|14246.63|14126.63|14245.14|14125.14|9
1624969790000|2021-06-29 12:29:50|14246.29|14126.29|14244.68|14124.68|14246.3|14126.3|14243.94|14123.94|10
1624969800000|2021-06-29 12:30:00|14245.74|14125.74|14245.79|14125.79|14246.47|14126.47|14245.74|14125.74|10
1624969810000|2021-06-29 12:30:10|14246.07|14126.07|14251.04|14131.04|14251.04|14131.04|14246.07|14126.07|10
1624969820000|2021-06-29 12:30:20|14252.99|14132.99|14264.39|14144.39|14264.39|14144.39|14252.99|14132.99|10
1624969830000|2021-06-29 12:30:30|14263.73|14143.73|14263.91|14143.91|14265.14|14145.14|14263.33|14143.33|10
1624969840000|2021-06-29 12:30:40|14263.08|14143.08|14259.45|14139.45|14263.11|14143.11|14259.45|14139.45|10
1624969850000|2021-06-29 12:30:50|14259.42|14139.42|14255.04|14135.04|14259.42|14139.42|14255.04|14135.04|10
1624969860000|2021-06-29 12:31:00|14253.51|14133.51|14257.11|14137.11|14257.11|14137.11|14252.77|14132.77|10
1624969870000|2021-06-29 12:31:10|14257.7|14137.7|14259.67|14139.67|14259.67|14139.67|14257.4|14137.4|10
1624969880000|2021-06-29 12:31:20|14261.37|14141.37|14262.37|14142.37|14263.7|14143.7|14261.37|14141.37|10
1624969890000|2021-06-29 12:31:30|14262.35|14142.35|14261.76|14141.76|14263.22|14143.22|14261|14141|10
1624969900000|2021-06-29 12:31:40|14261.59|14141.59|14260.73|14140.73|14261.76|14141.76|14260.73|14140.73|9
1624969910000|2021-06-29 12:31:50|14260.78|14140.78|14258.43|14138.43|14260.78|14140.78|14257.37|14137.37|10
1624969920000|2021-06-29 12:32:00|14258.64|14138.64|14262.7|14142.7|14262.7|14142.7|14258.45|14138.45|10
1624969930000|2021-06-29 12:32:10|14263.31|14143.31|14272.92|14152.92|14272.92|14152.92|14263.31|14143.31|10
1624969940000|2021-06-29 12:32:20|14273.1|14153.1|14278.01|14158.01|14278.01|14158.01|14272.12|14152.12|10
1624969950000|2021-06-29 12:32:30|14279.25|14159.25|14303.68|14183.68|14303.68|14183.68|14279.25|14159.25|10
1624969960000|2021-06-29 12:32:40|14308|14188|14310.13|14190.13|14311.91|14191.91|14308|14188|10
1624969970000|2021-06-29 12:32:50|14309.92|14189.92|14307.32|14187.32|14309.92|14189.92|14307.32|14187.32|10
1624969980000|2021-06-29 12:33:00|14305.59|14185.59|14303.27|14183.27|14305.59|14185.59|14300.47|14180.47|10
1624969990000|2021-06-29 12:33:10|14303.84|14183.84|14301.01|14181.01|14303.84|14183.84|14300.88|14180.88|10
1624970000000|2021-06-29 12:33:20|14300.87|14180.87|14301.39|14181.39|14301.48|14181.48|14299.98|14179.98|10
1624970010000|2021-06-29 12:33:30|14301.51|14181.51|14301.76|14181.76|14302.31|14182.31|14300.95|14180.95|9
1624970020000|2021-06-29 12:33:40|14302.7|14182.7|14301.89|14181.89|14302.7|14182.7|14299.51|14179.51|10
1624970030000|2021-06-29 12:33:50|14302.16|14182.16|14307.05|14187.05|14307.05|14187.05|14301.93|14181.93|10
1624970040000|2021-06-29 12:34:00|14307.07|14187.07|14304.28|14184.28|14308.22|14188.22|14304.28|14184.28|10
1624970050000|2021-06-29 12:34:10|14305.08|14185.08|14309.98|14189.98|14309.98|14189.98|14304.42|14184.42|10
1624970060000|2021-06-29 12:34:20|14308.54|14188.54|14307.55|14187.55|14309.86|14189.86|14307.43|14187.43|10
1624970070000|2021-06-29 12:34:30|14307.19|14187.19|14302.84|14182.84|14307.19|14187.19|14300.99|14180.99|10
1624970080000|2021-06-29 12:34:40|14303.09|14183.09|14306.11|14186.11|14306.29|14186.29|14302.76|14182.76|10
1624970090000|2021-06-29 12:34:50|14305.38|14185.38|14305.99|14185.99|14306.83|14186.83|14305.06|14185.06|10
1624970100000|2021-06-29 12:35:00|14305.49|14185.49|14311.5|14191.5|14311.5|14191.5|14305.44|14185.44|10
1624970110000|2021-06-29 12:35:10|14311.91|14191.91|14313.99|14193.99|14314.61|14194.61|14311.91|14191.91|10
1624970120000|2021-06-29 12:35:20|14314.28|14194.28|14316.49|14196.49|14317.19|14197.19|14314.28|14194.28|9
1624970130000|2021-06-29 12:35:30|14312.53|14192.53|14308.54|14188.54|14312.53|14192.53|14308.41|14188.41|10
1624970140000|2021-06-29 12:35:40|14307.27|14187.27|14306.1|14186.1|14307.27|14187.27|14304.73|14184.73|10
1624970150000|2021-06-29 12:35:50|14307.47|14187.47|14307.26|14187.26|14308.02|14188.02|14306.87|14186.87|10
1624970160000|2021-06-29 12:36:00|14307.18|14187.18|14305.29|14185.29|14307.18|14187.18|14304.9|14184.9|10
1624970170000|2021-06-29 12:36:10|14305.32|14185.32|14303.54|14183.54|14306.81|14186.81|14303.54|14183.54|10
1624970180000|2021-06-29 12:36:20|14303.36|14183.36|14297|14177|14303.36|14183.36|14297|14177|10
1624970190000|2021-06-29 12:36:30|14296.5|14176.5|14299.14|14179.14|14299.14|14179.14|14295.26|14175.26|10
1624970200000|2021-06-29 12:36:40|14299.25|14179.25|14302.18|14182.18|14302.59|14182.59|14299.25|14179.25|10
1624970210000|2021-06-29 12:36:50|14302.76|14182.76|14307.96|14187.96|14308.12|14188.12|14302.76|14182.76|10
1624970220000|2021-06-29 12:37:00|14308.23|14188.23|14313.15|14193.15|14313.15|14193.15|14307.6|14187.6|10
1624970230000|2021-06-29 12:37:10|14314.53|14194.53|14317.45|14197.45|14317.84|14197.84|14314.53|14194.53|10
1624970240000|2021-06-29 12:37:20|14317.86|14197.86|14318.34|14198.34|14319.78|14199.78|14317.86|14197.86|10
1624970250000|2021-06-29 12:37:30|14317.9|14197.9|14319.08|14199.08|14319.28|14199.28|14317.83|14197.83|10
1624970260000|2021-06-29 12:37:40|14318.97|14198.97|14318.12|14198.12|14318.97|14198.97|14315.49|14195.49|10
1624970270000|2021-06-29 12:37:50|14318.07|14198.07|14316.16|14196.16|14318.91|14198.91|14316.16|14196.16|10
1624970280000|2021-06-29 12:38:00|14316.28|14196.28|14312.52|14192.52|14316.87|14196.87|14312.52|14192.52|10
1624970290000|2021-06-29 12:38:10|14311.8|14191.8|14309.77|14189.77|14311.8|14191.8|14308.83|14188.83|10
1624970300000|2021-06-29 12:38:20|14309.78|14189.78|14311.95|14191.95|14312.34|14192.34|14309.78|14189.78|10
1624970310000|2021-06-29 12:38:30|14312.24|14192.24|14314.28|14194.28|14315.31|14195.31|14312.24|14192.24|10
1624970320000|2021-06-29 12:38:40|14313.51|14193.51|14306.32|14186.32|14313.51|14193.51|14306.32|14186.32|10
1624970330000|2021-06-29 12:38:50|14305.78|14185.78|14305.01|14185.01|14306.21|14186.21|14304.28|14184.28|10
1624970340000|2021-06-29 12:39:00|14303.99|14183.99|14302.87|14182.87|14304.85|14184.85|14302.72|14182.72|10
1624970350000|2021-06-29 12:39:10|14302.76|14182.76|14301.22|14181.22|14302.76|14182.76|14300.38|14180.38|10
1624970360000|2021-06-29 12:39:20|14300.96|14180.96|14298.55|14178.55|14301.28|14181.28|14298.55|14178.55|10
1624970370000|2021-06-29 12:39:30|14298.47|14178.47|14295.65|14175.65|14298.47|14178.47|14294.93|14174.93|9
1624970380000|2021-06-29 12:39:40|14294.92|14174.92|14293.32|14173.32|14294.92|14174.92|14293.32|14173.32|10
1624970390000|2021-06-29 12:39:50|14293.27|14173.27|14293.97|14173.97|14294.41|14174.41|14291.91|14171.91|10
1624970400000|2021-06-29 12:40:00|14293.45|14173.45|14296.79|14176.79|14296.79|14176.79|14293.45|14173.45|9
1624970410000|2021-06-29 12:40:10|14297.19|14177.19|14298.51|14178.51|14298.67|14178.67|14296.18|14176.18|9
1624970420000|2021-06-29 12:40:20|14297.61|14177.61|14297.88|14177.88|14297.98|14177.98|14296.16|14176.16|10
1624970430000|2021-06-29 12:40:30|14298.14|14178.14|14299.36|14179.36|14300.19|14180.19|14297.56|14177.56|10
1624970440000|2021-06-29 12:40:40|14299.35|14179.35|14304.06|14184.06|14304.06|14184.06|14299.35|14179.35|10
1624970450000|2021-06-29 12:40:50|14304.42|14184.42|14303.78|14183.78|14305.01|14185.01|14303.73|14183.73|10
1624970460000|2021-06-29 12:41:00|14304.27|14184.27|14308.49|14188.49|14308.49|14188.49|14304.27|14184.27|10
1624970470000|2021-06-29 12:41:10|14308.26|14188.26|14316.34|14196.34|14316.34|14196.34|14307.75|14187.75|10
1624970480000|2021-06-29 12:41:20|14315.38|14195.38|14315.24|14195.24|14315.38|14195.38|14314.1|14194.1|10
1624970490000|2021-06-29 12:41:30|14315.38|14195.38|14315.76|14195.76|14315.76|14195.76|14314.34|14194.34|10
1624970500000|2021-06-29 12:41:40|14315.96|14195.96|14314.06|14194.06|14316.03|14196.03|14314.03|14194.03|10
1624970510000|2021-06-29 12:41:50|14314.08|14194.08|14314.14|14194.14|14315.6|14195.6|14314.08|14194.08|10
1624970520000|2021-06-29 12:42:00|14314.97|14194.97|14312.95|14192.95|14314.97|14194.97|14312.82|14192.82|10
1624970530000|2021-06-29 12:42:10|14313.04|14193.04|14307.9|14187.9|14313.04|14193.04|14307.9|14187.9|10
1624970540000|2021-06-29 12:42:20|14307.94|14187.94|14305.34|14185.34|14307.94|14187.94|14305.34|14185.34|10
1624970550000|2021-06-29 12:42:30|14305.03|14185.03|14301.99|14181.99|14305.03|14185.03|14301.21|14181.21|10
1624970560000|2021-06-29 12:42:40|14298.7|14178.7|14295.57|14175.57|14298.7|14178.7|14295.57|14175.57|10
1624970570000|2021-06-29 12:42:50|14295.73|14175.73|14294.92|14174.92|14295.84|14175.84|14292.98|14172.98|10
1624970580000|2021-06-29 12:43:00|14294.56|14174.56|14293.98|14173.98|14294.56|14174.56|14293.7|14173.7|10
1624970590000|2021-06-29 12:43:10|14293.91|14173.91|14294.73|14174.73|14294.88|14174.88|14293.73|14173.73|10
1624970600000|2021-06-29 12:43:20|14294.7|14174.7|14292.08|14172.08|14294.7|14174.7|14292.03|14172.03|10
1624970610000|2021-06-29 12:43:30|14291.88|14171.88|14290.38|14170.38|14291.88|14171.88|14289.51|14169.51|10
1624970620000|2021-06-29 12:43:40|14289.48|14169.48|14281.08|14161.08|14289.48|14169.48|14281.08|14161.08|10
1624970630000|2021-06-29 12:43:50|14279.11|14159.11|14278.7|14158.7|14279.11|14159.11|14277.15|14157.15|10
1624970640000|2021-06-29 12:44:00|14278.68|14158.68|14278.2|14158.2|14280.76|14160.76|14278.2|14158.2|10
1624970650000|2021-06-29 12:44:10|14278.12|14158.12|14271.32|14151.32|14278.12|14158.12|14271.32|14151.32|10
1624970660000|2021-06-29 12:44:20|14270.56|14150.56|14270.89|14150.89|14271.61|14151.61|14266.25|14146.25|10
1624970670000|2021-06-29 12:44:30|14271.34|14151.34|14293.86|14173.86|14293.86|14173.86|14271.12|14151.12|9
1624970680000|2021-06-29 12:44:40|14295.35|14175.35|14306.32|14186.32|14307.58|14187.58|14295.35|14175.35|10
1624970690000|2021-06-29 12:44:50|14306.19|14186.19|14306.24|14186.24|14306.24|14186.24|14305.38|14185.38|10
1624970700000|2021-06-29 12:45:00|14306.4|14186.4|14301.85|14181.85|14306.4|14186.4|14301.25|14181.25|10
1624970710000|2021-06-29 12:45:10|14303.97|14183.97|14313.75|14193.75|14313.75|14193.75|14303.97|14183.97|10
1624970720000|2021-06-29 12:45:20|14311.89|14191.89|14308.15|14188.15|14311.97|14191.97|14308.13|14188.13|10
1624970730000|2021-06-29 12:45:30|14309.18|14189.18|14307.09|14187.09|14309.7|14189.7|14307.09|14187.09|10
1624970740000|2021-06-29 12:45:40|14306.78|14186.78|14302.13|14182.13|14306.78|14186.78|14302.13|14182.13|10
1624970750000|2021-06-29 12:45:50|14301.52|14181.52|14296.57|14176.57|14301.52|14181.52|14296.57|14176.57|10
1624970760000|2021-06-29 12:46:00|14296.34|14176.34|14290.63|14170.63|14296.34|14176.34|14290.63|14170.63|10
1624970770000|2021-06-29 12:46:10|14288.79|14168.79|14288.35|14168.35|14288.79|14168.79|14286.85|14166.85|10
1624970780000|2021-06-29 12:46:20|14289.12|14169.12|14290.12|14170.12|14290.99|14170.99|14288.23|14168.23|10
1624970790000|2021-06-29 12:46:30|14290.69|14170.69|14291.39|14171.39|14291.47|14171.47|14290.29|14170.29|10
1624970800000|2021-06-29 12:46:40|14292.01|14172.01|14293.12|14173.12|14293.9|14173.9|14292.01|14172.01|10
1624970810000|2021-06-29 12:46:50|14292.81|14172.81|14295.31|14175.31|14295.47|14175.47|14292.81|14172.81|10
1624970820000|2021-06-29 12:47:00|14294.93|14174.93|14293.67|14173.67|14294.93|14174.93|14292.92|14172.92|10
1624970830000|2021-06-29 12:47:10|14293.65|14173.65|14298.77|14178.77|14299.11|14179.11|14293.65|14173.65|10
1624970840000|2021-06-29 12:47:20|14299.13|14179.13|14298.27|14178.27|14301|14181|14298.27|14178.27|9
1624970850000|2021-06-29 12:47:30|14298.24|14178.24|14297.62|14177.62|14298.24|14178.24|14296.92|14176.92|9
1624970860000|2021-06-29 12:47:40|14297.05|14177.05|14294.92|14174.92|14297.05|14177.05|14294.92|14174.92|10
1624970870000|2021-06-29 12:47:50|14294.86|14174.86|14294.32|14174.32|14294.86|14174.86|14294.17|14174.17|9
1624970880000|2021-06-29 12:48:00|14293.7|14173.7|14293.75|14173.75|14293.75|14173.75|14292.77|14172.77|10
1624970890000|2021-06-29 12:48:10|14293.57|14173.57|14292.45|14172.45|14293.61|14173.61|14292.45|14172.45|9
1624970900000|2021-06-29 12:48:20|14292.57|14172.57|14290.45|14170.45|14292.62|14172.62|14290.45|14170.45|10
1624970910000|2021-06-29 12:48:30|14290.16|14170.16|14287.98|14167.98|14290.16|14170.16|14287.98|14167.98|10
1624970920000|2021-06-29 12:48:40|14288.12|14168.12|14287.58|14167.58|14288.93|14168.93|14287.18|14167.18|10
1624970930000|2021-06-29 12:48:50|14286.23|14166.23|14284.81|14164.81|14286.44|14166.44|14284.05|14164.05|9
1624970940000|2021-06-29 12:49:00|14283.58|14163.58|14281.26|14161.26|14283.58|14163.58|14281.26|14161.26|10
1624970950000|2021-06-29 12:49:10|14280.68|14160.68|14278.8|14158.8|14282.01|14162.01|14278.74|14158.74|10
1624970960000|2021-06-29 12:49:20|14278.06|14158.06|14274.89|14154.89|14278.06|14158.06|14274.89|14154.89|10
1624970970000|2021-06-29 12:49:30|14275.35|14155.35|14267.89|14147.89|14275.41|14155.41|14267.89|14147.89|10
1624970980000|2021-06-29 12:49:40|14266.76|14146.76|14266.38|14146.38|14267.72|14147.72|14265.93|14145.93|10
1624970990000|2021-06-29 12:49:50|14265.79|14145.79|14263.43|14143.43|14265.79|14145.79|14263.43|14143.43|10
1624971000000|2021-06-29 12:50:00|14263.24|14143.24|14262.04|14142.04|14264.07|14144.07|14261.36|14141.36|9
1624971010000|2021-06-29 12:50:10|14262.88|14142.88|14259.61|14139.61|14262.88|14142.88|14258.86|14138.86|10
1624971020000|2021-06-29 12:50:20|14260.13|14140.13|14255.15|14135.15|14260.13|14140.13|14255.15|14135.15|10
1624971030000|2021-06-29 12:50:30|14253.62|14133.62|14250.07|14130.07|14253.62|14133.62|14250.07|14130.07|10
1624971040000|2021-06-29 12:50:40|14250.42|14130.42|14248.77|14128.77|14250.52|14130.52|14248.77|14128.77|10
1624971050000|2021-06-29 12:50:50|14249.84|14129.84|14250.58|14130.58|14251.36|14131.36|14249.84|14129.84|10
1624971060000|2021-06-29 12:51:00|14250.35|14130.35|14252|14132|14252|14132|14250.35|14130.35|9
1624971070000|2021-06-29 12:51:10|14252.06|14132.06|14255.34|14135.34|14255.34|14135.34|14251.18|14131.18|10
1624971080000|2021-06-29 12:51:20|14255.98|14135.98|14257.47|14137.47|14257.8|14137.8|14255.98|14135.98|10
1624971090000|2021-06-29 12:51:30|14257.41|14137.41|14257.14|14137.14|14257.47|14137.47|14255.84|14135.84|10
1624971100000|2021-06-29 12:51:40|14256.99|14136.99|14256.98|14136.98|14258.83|14138.83|14256.74|14136.74|10
1624971110000|2021-06-29 12:51:50|14257.16|14137.16|14255.03|14135.03|14257.16|14137.16|14254.64|14134.64|10
1624971120000|2021-06-29 12:52:00|14254.82|14134.82|14252.44|14132.44|14254.82|14134.82|14252.44|14132.44|10
1624971130000|2021-06-29 12:52:10|14251.8|14131.8|14255.54|14135.54|14255.54|14135.54|14251.35|14131.35|10
1624971140000|2021-06-29 12:52:20|14254.76|14134.76|14253.04|14133.04|14255.79|14135.79|14253.04|14133.04|9
1624971150000|2021-06-29 12:52:30|14252.97|14132.97|14252.09|14132.09|14252.97|14132.97|14250.12|14130.12|9
1624971160000|2021-06-29 12:52:40|14251.96|14131.96|14247.45|14127.45|14251.96|14131.96|14247.45|14127.45|10
1624971170000|2021-06-29 12:52:50|14246.97|14126.97|14247.03|14127.03|14247.03|14127.03|14245.76|14125.76|10
1624971180000|2021-06-29 12:53:00|14247.16|14127.16|14247.33|14127.33|14247.33|14127.33|14246.29|14126.29|9
1624971190000|2021-06-29 12:53:10|14247.34|14127.34|14248.96|14128.96|14248.96|14128.96|14247.34|14127.34|9
1624971200000|2021-06-29 12:53:20|14248.2|14128.2|14248|14128|14248.92|14128.92|14247.55|14127.55|10
1624971210000|2021-06-29 12:53:30|14248.07|14128.07|14251.35|14131.35|14252.25|14132.25|14248.07|14128.07|10
1624971220000|2021-06-29 12:53:40|14251.2|14131.2|14247.86|14127.86|14251.2|14131.2|14247.86|14127.86|10
1624971230000|2021-06-29 12:53:50|14247.63|14127.63|14244.55|14124.55|14247.63|14127.63|14244.55|14124.55|8
1624971240000|2021-06-29 12:54:00|14244.11|14124.11|14241.73|14121.73|14244.12|14124.12|14240.96|14120.96|10
1624971250000|2021-06-29 12:54:10|14243.35|14123.35|14243.48|14123.48|14244.07|14124.07|14242.18|14122.18|10
1624971260000|2021-06-29 12:54:20|14242.91|14122.91|14240.97|14120.97|14243.3|14123.3|14240.9|14120.9|9
1624971270000|2021-06-29 12:54:30|14241.73|14121.73|14242.61|14122.61|14242.62|14122.62|14241.73|14121.73|9
1624971280000|2021-06-29 12:54:40|14243.85|14123.85|14243.56|14123.56|14244.19|14124.19|14243.3|14123.3|10
1624971290000|2021-06-29 12:54:50|14243.63|14123.63|14244.78|14124.78|14244.96|14124.96|14243.63|14123.63|9
1624971300000|2021-06-29 12:55:00|14244.37|14124.37|14242.45|14122.45|14244.37|14124.37|14242.05|14122.05|10
1624971310000|2021-06-29 12:55:10|14243.39|14123.39|14242.87|14122.87|14243.77|14123.77|14242.82|14122.82|10
1624971320000|2021-06-29 12:55:20|14242.93|14122.93|14245|14125|14245|14125|14242.89|14122.89|9
1624971330000|2021-06-29 12:55:30|14245.84|14125.84|14245.93|14125.93|14245.93|14125.93|14244.94|14124.94|10
1624971340000|2021-06-29 12:55:40|14245.27|14125.27|14245.68|14125.68|14247.31|14127.31|14245.27|14125.27|10
1624971350000|2021-06-29 12:55:50|14245.59|14125.59|14246.61|14126.61|14246.61|14126.61|14245.12|14125.12|10
1624971360000|2021-06-29 12:56:00|14246.71|14126.71|14245.3|14125.3|14246.71|14126.71|14244.28|14124.28|9
1624971370000|2021-06-29 12:56:10|14244.37|14124.37|14244.4|14124.4|14245.52|14125.52|14244.29|14124.29|10
1624971380000|2021-06-29 12:56:20|14244.29|14124.29|14244.47|14124.47|14244.47|14124.47|14243.54|14123.54|9
1624971390000|2021-06-29 12:56:30|14244.32|14124.32|14242.76|14122.76|14244.32|14124.32|14242.74|14122.74|9
1624971400000|2021-06-29 12:56:40|14242.41|14122.41|14242.17|14122.17|14243.34|14123.34|14242.17|14122.17|10
1624971410000|2021-06-29 12:56:50|14242.06|14122.06|14238.14|14118.14|14242.06|14122.06|14238.14|14118.14|10
1624971420000|2021-06-29 12:57:00|14238.21|14118.21|14235.21|14115.21|14238.21|14118.21|14235.21|14115.21|9
1624971430000|2021-06-29 12:57:10|14235.13|14115.13|14236.28|14116.28|14236.28|14116.28|14235.13|14115.13|9
1624971440000|2021-06-29 12:57:20|14236.39|14116.39|14235.04|14115.04|14236.77|14116.77|14234.55|14114.55|10
1624971450000|2021-06-29 12:57:30|14235.31|14115.31|14228.56|14108.56|14235.31|14115.31|14228.56|14108.56|10
1624971460000|2021-06-29 12:57:40|14227.91|14107.91|14225.2|14105.2|14228.14|14108.14|14225.2|14105.2|10
1624971470000|2021-06-29 12:57:50|14225.05|14105.05|14221.87|14101.87|14225.05|14105.05|14221.74|14101.74|10
1624971480000|2021-06-29 12:58:00|14221.9|14101.9|14216.92|14096.92|14221.9|14101.9|14216.92|14096.92|10
1624971490000|2021-06-29 12:58:10|14216.78|14096.78|14215.03|14095.03|14216.81|14096.81|14214.43|14094.43|10
1624971500000|2021-06-29 12:58:20|14213.73|14093.73|14212.6|14092.6|14213.74|14093.74|14211.04|14091.04|10
1624971510000|2021-06-29 12:58:30|14211.38|14091.38|14211.43|14091.43|14213.3|14093.3|14211.26|14091.26|10
1624971520000|2021-06-29 12:58:40|14210.96|14090.96|14210.25|14090.25|14211.2|14091.2|14210.12|14090.12|10
1624971530000|2021-06-29 12:58:50|14209.72|14089.72|14209.46|14089.46|14210.11|14090.11|14209.05|14089.05|10
1624971540000|2021-06-29 12:59:00|14210.31|14090.31|14209.22|14089.22|14211.68|14091.68|14209.22|14089.22|10
1624971550000|2021-06-29 12:59:10|14208.98|14088.98|14208.82|14088.82|14208.98|14088.98|14208.11|14088.11|10
1624971560000|2021-06-29 12:59:20|14207.88|14087.88|14207.2|14087.2|14207.88|14087.88|14206.85|14086.85|10
1624971570000|2021-06-29 12:59:30|14207.07|14087.07|14208.6|14088.6|14209.54|14089.54|14207.07|14087.07|10
1624971580000|2021-06-29 12:59:40|14209.41|14089.41|14210.27|14090.27|14210.96|14090.96|14209.41|14089.41|10
1624971590000|2021-06-29 12:59:50|14210.12|14090.12|14210.51|14090.51|14210.72|14090.72|14209.65|14089.65|10
1624971600000|2021-06-29 13:00:00|14210.84|14090.84|14210.99|14090.99|14211.54|14091.54|14210.07|14090.07|10
1624971610000|2021-06-29 13:00:10|14210.54|14090.54|14213.14|14093.14|14214.15|14094.15|14210.54|14090.54|9
1624971620000|2021-06-29 13:00:20|14212.98|14092.98|14208.05|14088.05|14212.98|14092.98|14208.05|14088.05|10
1624971630000|2021-06-29 13:00:30|14207.84|14087.84|14203.93|14083.93|14207.84|14087.84|14203.93|14083.93|10
1624971640000|2021-06-29 13:00:40|14203.94|14083.94|14200.82|14080.82|14204|14084|14200.82|14080.82|10
1624971650000|2021-06-29 13:00:50|14200.9|14080.9|14197.54|14077.54|14200.9|14080.9|14197.54|14077.54|9
1624971660000|2021-06-29 13:01:00|14198.12|14078.12|14194.33|14074.33|14198.12|14078.12|14193.64|14073.64|10
1624971670000|2021-06-29 13:01:10|14194.73|14074.73|14194.15|14074.15|14194.96|14074.96|14194|14074|10
1624971680000|2021-06-29 13:01:20|14193.72|14073.72|14187.59|14067.59|14193.72|14073.72|14187.59|14067.59|10
1624971690000|2021-06-29 13:01:30|14186.72|14066.72|14178.91|14058.91|14186.72|14066.72|14178.91|14058.91|10
1624971700000|2021-06-29 13:01:40|14179.63|14059.63|14178|14058|14179.91|14059.91|14178|14058|10
1624971710000|2021-06-29 13:01:50|14177.61|14057.61|14173.96|14053.96|14177.61|14057.61|14173.96|14053.96|10
1624971720000|2021-06-29 13:02:00|14170.52|14050.52|14171.51|14051.51|14171.61|14051.61|14170.52|14050.52|10
1624971730000|2021-06-29 13:02:10|14171.55|14051.55|14177.17|14057.17|14177.17|14057.17|14171.55|14051.55|10
1624971740000|2021-06-29 13:02:20|14177.29|14057.29|14183.97|14063.97|14184.27|14064.27|14177.29|14057.29|10
1624971750000|2021-06-29 13:02:30|14185.03|14065.03|14188.76|14068.76|14188.86|14068.86|14185.03|14065.03|10
1624971760000|2021-06-29 13:02:40|14188.75|14068.75|14190.8|14070.8|14190.8|14070.8|14188.75|14068.75|10
1624971770000|2021-06-29 13:02:50|14190.96|14070.96|14197.35|14077.35|14197.35|14077.35|14190.96|14070.96|10
1624971780000|2021-06-29 13:03:00|14196.35|14076.35|14203.6|14083.6|14203.6|14083.6|14196.35|14076.35|10
1624971790000|2021-06-29 13:03:10|14203.65|14083.65|14209.09|14089.09|14209.09|14089.09|14203.65|14083.65|10
1624971800000|2021-06-29 13:03:20|14209.53|14089.53|14215.69|14095.69|14216.11|14096.11|14209.53|14089.53|10
1624971810000|2021-06-29 13:03:30|14215.92|14095.92|14216.12|14096.12|14216.24|14096.24|14214.28|14094.28|10
1624971820000|2021-06-29 13:03:40|14216.72|14096.72|14218.43|14098.43|14218.43|14098.43|14216.28|14096.28|10
1624971830000|2021-06-29 13:03:50|14220.2|14100.2|14231.14|14111.14|14231.14|14111.14|14220.2|14100.2|10
1624971840000|2021-06-29 13:04:00|14231.45|14111.45|14233.12|14113.12|14233.12|14113.12|14231.45|14111.45|10
1624971850000|2021-06-29 13:04:10|14232.84|14112.84|14235.12|14115.12|14235.12|14115.12|14232.84|14112.84|10
1624971860000|2021-06-29 13:04:20|14235.39|14115.39|14236.82|14116.82|14236.87|14116.87|14235.39|14115.39|10
1624971870000|2021-06-29 13:04:30|14236.86|14116.86|14234.38|14114.38|14236.86|14116.86|14233.73|14113.73|10
1624971880000|2021-06-29 13:04:40|14234.42|14114.42|14233.57|14113.57|14234.93|14114.93|14233.47|14113.47|10
1624971890000|2021-06-29 13:04:50|14233.74|14113.74|14233.56|14113.56|14233.97|14113.97|14232.95|14112.95|10
1624971900000|2021-06-29 13:05:00|14234.02|14114.02|14236.29|14116.29|14236.29|14116.29|14234.02|14114.02|10
1624971910000|2021-06-29 13:05:10|14236.94|14116.94|14241.74|14121.74|14241.74|14121.74|14236.94|14116.94|9
1624971920000|2021-06-29 13:05:20|14242.03|14122.03|14248.42|14128.42|14248.42|14128.42|14241.89|14121.89|9
1624971930000|2021-06-29 13:05:30|14248.77|14128.77|14256.04|14136.04|14256.04|14136.04|14248.77|14128.77|10
1624971940000|2021-06-29 13:05:40|14256.58|14136.58|14257.53|14137.53|14258.15|14138.15|14256.41|14136.41|10
1624971950000|2021-06-29 13:05:50|14257.82|14137.82|14261.14|14141.14|14261.14|14141.14|14257.82|14137.82|10
1624971960000|2021-06-29 13:06:00|14260.41|14140.41|14260.61|14140.61|14262.22|14142.22|14260.41|14140.41|10
1624971970000|2021-06-29 13:06:10|14260.68|14140.68|14259.25|14139.25|14261.73|14141.73|14259.25|14139.25|10
1624971980000|2021-06-29 13:06:20|14259.1|14139.1|14257.76|14137.76|14259.54|14139.54|14257.76|14137.76|9
1624971990000|2021-06-29 13:06:30|14257.61|14137.61|14257.62|14137.62|14258.47|14138.47|14257.3|14137.3|10
1624972000000|2021-06-29 13:06:40|14257.61|14137.61|14259.52|14139.52|14259.52|14139.52|14257.61|14137.61|10
1624972010000|2021-06-29 13:06:50|14258.36|14138.36|14262.48|14142.48|14262.48|14142.48|14258.36|14138.36|10
1624972020000|2021-06-29 13:07:00|14262.5|14142.5|14264.92|14144.92|14265.05|14145.05|14262.5|14142.5|10
1624972030000|2021-06-29 13:07:10|14264.97|14144.97|14265.29|14145.29|14265.61|14145.61|14264.47|14144.47|10
1624972040000|2021-06-29 13:07:20|14265.08|14145.08|14266.99|14146.99|14266.99|14146.99|14265.08|14145.08|10
1624972050000|2021-06-29 13:07:30|14267.06|14147.06|14268.67|14148.67|14268.67|14148.67|14267.06|14147.06|10
1624972060000|2021-06-29 13:07:40|14268.16|14148.16|14272.51|14152.51|14272.51|14152.51|14268.16|14148.16|10
1624972070000|2021-06-29 13:07:50|14273.04|14153.04|14272.4|14152.4|14274.37|14154.37|14272.4|14152.4|10
1624972080000|2021-06-29 13:08:00|14272.56|14152.56|14273.18|14153.18|14274.26|14154.26|14272.56|14152.56|10
1624972090000|2021-06-29 13:08:10|14273.05|14153.05|14272.76|14152.76|14273.31|14153.31|14272.08|14152.08|10
1624972100000|2021-06-29 13:08:20|14271.47|14151.47|14269.15|14149.15|14271.59|14151.59|14268.1|14148.1|10
1624972110000|2021-06-29 13:08:30|14268.19|14148.19|14269.11|14149.11|14269.22|14149.22|14267.04|14147.04|10
1624972120000|2021-06-29 13:08:40|14269.27|14149.27|14274.06|14154.06|14274.06|14154.06|14269.27|14149.27|10
1624972130000|2021-06-29 13:08:50|14274.8|14154.8|14279.64|14159.64|14279.64|14159.64|14274.8|14154.8|10
1624972140000|2021-06-29 13:09:00|14279.78|14159.78|14280.02|14160.02|14281.01|14161.01|14279.67|14159.67|10
1624972150000|2021-06-29 13:09:10|14280.16|14160.16|14280.59|14160.59|14281.03|14161.03|14279.92|14159.92|10
1624972160000|2021-06-29 13:09:20|14280.09|14160.09|14276|14156|14280.09|14160.09|14276|14156|10
1624972170000|2021-06-29 13:09:30|14275.38|14155.38|14271.27|14151.27|14275.38|14155.38|14271.27|14151.27|10
1624972180000|2021-06-29 13:09:40|14271.4|14151.4|14268.67|14148.67|14271.62|14151.62|14268.14|14148.14|10
1624972190000|2021-06-29 13:09:50|14268.69|14148.69|14266.21|14146.21|14268.69|14148.69|14266.21|14146.21|10
1624972200000|2021-06-29 13:10:00|14266.7|14146.7|14270.36|14150.36|14270.41|14150.41|14266.7|14146.7|10
1624972210000|2021-06-29 13:10:10|14272.59|14152.59|14278.55|14158.55|14278.9|14158.9|14272.59|14152.59|10
1624972220000|2021-06-29 13:10:20|14279|14159|14276.36|14156.36|14279|14159|14276.36|14156.36|10
1624972230000|2021-06-29 13:10:30|14276.42|14156.42|14273.52|14153.52|14276.79|14156.79|14273.52|14153.52|10
1624972240000|2021-06-29 13:10:40|14273.22|14153.22|14272.55|14152.55|14273.22|14153.22|14271.31|14151.31|10
1624972250000|2021-06-29 13:10:50|14273.69|14153.69|14279.8|14159.8|14279.8|14159.8|14273.69|14153.69|10
1624972260000|2021-06-29 13:11:00|14280.07|14160.07|14281.91|14161.91|14281.91|14161.91|14278.95|14158.95|10
1624972270000|2021-06-29 13:11:10|14281.97|14161.97|14280.69|14160.69|14281.97|14161.97|14280.21|14160.21|10
1624972280000|2021-06-29 13:11:20|14281.23|14161.23|14284.21|14164.21|14284.39|14164.39|14280.84|14160.84|10
1624972290000|2021-06-29 13:11:30|14284.4|14164.4|14286.15|14166.15|14286.39|14166.39|14284.28|14164.28|10
1624972300000|2021-06-29 13:11:40|14286.26|14166.26|14285.82|14165.82|14287.01|14167.01|14285.82|14165.82|10
1624972310000|2021-06-29 13:11:50|14285.54|14165.54|14285.22|14165.22|14285.96|14165.96|14285.22|14165.22|9
1624972320000|2021-06-29 13:12:00|14285.47|14165.47|14286.62|14166.62|14288.36|14168.36|14285.47|14165.47|10
1624972330000|2021-06-29 13:12:10|14289.54|14169.54|14291.41|14171.41|14291.41|14171.41|14287.35|14167.35|10
1624972340000|2021-06-29 13:12:20|14291.24|14171.24|14294.5|14174.5|14294.59|14174.59|14289.2|14169.2|10
1624972350000|2021-06-29 13:12:30|14294.66|14174.66|14321.29|14201.29|14321.29|14201.29|14294.66|14174.66|10
1624972360000|2021-06-29 13:12:40|14321.35|14201.35|14314.62|14194.62|14321.35|14201.35|14314.62|14194.62|10
1624972370000|2021-06-29 13:12:50|14313.81|14193.81|14315.25|14195.25|14315.84|14195.84|14312.02|14192.02|10
1624972380000|2021-06-29 13:13:00|14315.8|14195.8|14314.55|14194.55|14316.6|14196.6|14314.55|14194.55|10
1624972390000|2021-06-29 13:13:10|14314.25|14194.25|14310.21|14190.21|14315.87|14195.87|14310.21|14190.21|10
1624972400000|2021-06-29 13:13:20|14310.45|14190.45|14306.87|14186.87|14310.45|14190.45|14306.64|14186.64|10
1624972410000|2021-06-29 13:13:30|14307.09|14187.09|14308.44|14188.44|14308.44|14188.44|14305.13|14185.13|10
1624972420000|2021-06-29 13:13:40|14308.87|14188.87|14309.14|14189.14|14310.38|14190.38|14308.87|14188.87|10
1624972430000|2021-06-29 13:13:50|14308.97|14188.97|14311.5|14191.5|14311.5|14191.5|14308.97|14188.97|10
1624972440000|2021-06-29 13:14:00|14310.63|14190.63|14313|14193|14313|14193|14310.45|14190.45|10
1624972450000|2021-06-29 13:14:10|14313.83|14193.83|14319.09|14199.09|14319.32|14199.32|14313.83|14193.83|10
1624972460000|2021-06-29 13:14:20|14319.4|14199.4|14323.86|14203.86|14323.86|14203.86|14319.26|14199.26|10
1624972470000|2021-06-29 13:14:30|14323.5|14203.5|14323.05|14203.05|14325.61|14205.61|14323.05|14203.05|10
1624972480000|2021-06-29 13:14:40|14322.35|14202.35|14324.29|14204.29|14324.5|14204.5|14321.93|14201.93|10
1624972490000|2021-06-29 13:14:50|14324.18|14204.18|14327.02|14207.02|14328.32|14208.32|14324.07|14204.07|9
1624972500000|2021-06-29 13:15:00|14326.96|14206.96|14326.28|14206.28|14327.43|14207.43|14326.28|14206.28|10
1624972510000|2021-06-29 13:15:10|14326.74|14206.74|14320.99|14200.99|14326.74|14206.74|14320.99|14200.99|10
1624972520000|2021-06-29 13:15:20|14320.98|14200.98|14320.83|14200.83|14321.6|14201.6|14320.3|14200.3|10
1624972530000|2021-06-29 13:15:30|14320.09|14200.09|14321.16|14201.16|14321.16|14201.16|14319.64|14199.64|10
1624972540000|2021-06-29 13:15:40|14321.39|14201.39|14323.64|14203.64|14323.67|14203.67|14321.39|14201.39|10
1624972550000|2021-06-29 13:15:50|14323.7|14203.7|14326.17|14206.17|14326.17|14206.17|14323.36|14203.36|10
1624972560000|2021-06-29 13:16:00|14326.63|14206.63|14335.05|14215.05|14335.05|14215.05|14326.63|14206.63|10
1624972570000|2021-06-29 13:16:10|14334.13|14214.13|14334.26|14214.26|14335.19|14215.19|14333.47|14213.47|10
1624972580000|2021-06-29 13:16:20|14335.76|14215.76|14345.71|14225.71|14346.54|14226.54|14335.76|14215.76|10
1624972590000|2021-06-29 13:16:30|14345.99|14225.99|14357.34|14237.34|14357.65|14237.65|14345.99|14225.99|10
1624972600000|2021-06-29 13:16:40|14358.89|14238.89|14355.47|14235.47|14358.89|14238.89|14354.91|14234.91|10
1624972610000|2021-06-29 13:16:50|14354.86|14234.86|14357.02|14237.02|14357.81|14237.81|14354.74|14234.74|10
1624972620000|2021-06-29 13:17:00|14356.86|14236.86|14355.34|14235.34|14359.96|14239.96|14355.29|14235.29|10
1624972630000|2021-06-29 13:17:10|14355.33|14235.33|14349.46|14229.46|14355.81|14235.81|14349.46|14229.46|10
1624972640000|2021-06-29 13:17:20|14348.63|14228.63|14346.6|14226.6|14348.63|14228.63|14344.24|14224.24|10
1624972650000|2021-06-29 13:17:30|14346.19|14226.19|14353.23|14233.23|14353.4|14233.4|14345.46|14225.46|10
1624972660000|2021-06-29 13:17:40|14353.46|14233.46|14353.41|14233.41|14353.46|14233.46|14352.21|14232.21|9
1624972670000|2021-06-29 13:17:50|14353.68|14233.68|14351.51|14231.51|14353.74|14233.74|14351.51|14231.51|10
1624972680000|2021-06-29 13:18:00|14351.86|14231.86|14352.59|14232.59|14353.08|14233.08|14351.69|14231.69|10
1624972690000|2021-06-29 13:18:10|14352.79|14232.79|14353.64|14233.64|14354.21|14234.21|14352.79|14232.79|10
1624972700000|2021-06-29 13:18:20|14353.45|14233.45|14350.17|14230.17|14353.45|14233.45|14350.17|14230.17|9
1624972710000|2021-06-29 13:18:30|14350.07|14230.07|14350.24|14230.24|14350.24|14230.24|14349.28|14229.28|10
1624972720000|2021-06-29 13:18:40|14350.37|14230.37|14350.09|14230.09|14350.58|14230.58|14350.09|14230.09|10
1624972730000|2021-06-29 13:18:50|14349.64|14229.64|14346.86|14226.86|14349.64|14229.64|14346.69|14226.69|9
1624972740000|2021-06-29 13:19:00|14347.39|14227.39|14342.57|14222.57|14347.39|14227.39|14342.57|14222.57|10
1624972750000|2021-06-29 13:19:10|14341.19|14221.19|14339.57|14219.57|14341.27|14221.27|14337.83|14217.83|10
1624972760000|2021-06-29 13:19:20|14340.32|14220.32|14340.69|14220.69|14340.93|14220.93|14340.07|14220.07|10
1624972770000|2021-06-29 13:19:30|14341.93|14221.93|14342.48|14222.48|14342.48|14222.48|14341.13|14221.13|10
1624972780000|2021-06-29 13:19:40|14342.76|14222.76|14344.47|14224.47|14344.47|14224.47|14342.69|14222.69|10
1624972790000|2021-06-29 13:19:50|14344.4|14224.4|14345.24|14225.24|14345.24|14225.24|14344.4|14224.4|10
1624972800000|2021-06-29 13:20:00|14345.05|14225.05|14344.14|14224.14|14345.05|14225.05|14343.22|14223.22|10
1624972810000|2021-06-29 13:20:10|14344.74|14224.74|14344.72|14224.72|14345.2|14225.2|14343.26|14223.26|10
1624972820000|2021-06-29 13:20:20|14344.12|14224.12|14341.93|14221.93|14344.12|14224.12|14341.67|14221.67|9
1624972830000|2021-06-29 13:20:30|14341.57|14221.57|14339.32|14219.32|14341.57|14221.57|14338.99|14218.99|10
1624972840000|2021-06-29 13:20:40|14339.07|14219.07|14332.55|14212.55|14340.05|14220.05|14332.55|14212.55|10
1624972850000|2021-06-29 13:20:50|14331.55|14211.55|14320.24|14200.24|14331.55|14211.55|14320.08|14200.08|10
1624972860000|2021-06-29 13:21:00|14320.06|14200.06|14319.59|14199.59|14320.06|14200.06|14318.18|14198.18|10
1624972870000|2021-06-29 13:21:10|14318.48|14198.48|14318.4|14198.4|14319.43|14199.43|14317.39|14197.39|9
1624972880000|2021-06-29 13:21:20|14318.41|14198.41|14329.89|14209.89|14330.05|14210.05|14318.41|14198.41|10
1624972890000|2021-06-29 13:21:30|14329.64|14209.64|14327.78|14207.78|14330.75|14210.75|14326.96|14206.96|10
1624972900000|2021-06-29 13:21:40|14327.38|14207.38|14320|14200|14327.38|14207.38|14320|14200|10
1624972910000|2021-06-29 13:21:50|14318.76|14198.76|14310.45|14190.45|14318.76|14198.76|14310.45|14190.45|10
1624972920000|2021-06-29 13:22:00|14311.91|14191.91|14321.64|14201.64|14321.64|14201.64|14311.91|14191.91|10
1624972930000|2021-06-29 13:22:10|14321.81|14201.81|14329.33|14209.33|14329.33|14209.33|14321.81|14201.81|10
1624972940000|2021-06-29 13:22:20|14329.98|14209.98|14327.61|14207.61|14330.45|14210.45|14327.61|14207.61|10
1624972950000|2021-06-29 13:22:30|14326.71|14206.71|14326.6|14206.6|14326.71|14206.71|14325.95|14205.95|10
1624972960000|2021-06-29 13:22:40|14326.88|14206.88|14331.26|14211.26|14331.26|14211.26|14326.88|14206.88|10
1624972970000|2021-06-29 13:22:50|14331.65|14211.65|14337.78|14217.78|14338.42|14218.42|14331.65|14211.65|10
1624972980000|2021-06-29 13:23:00|14337.85|14217.85|14339.94|14219.94|14340.36|14220.36|14337.85|14217.85|9
1624972990000|2021-06-29 13:23:10|14340.39|14220.39|14345.27|14225.27|14345.27|14225.27|14340.39|14220.39|10
1624973000000|2021-06-29 13:23:20|14344.8|14224.8|14348.32|14228.32|14348.32|14228.32|14344.75|14224.75|10
1624973010000|2021-06-29 13:23:30|14349.83|14229.83|14353.6|14233.6|14353.6|14233.6|14349.32|14229.32|10
1624973020000|2021-06-29 13:23:40|14352.68|14232.68|14354.61|14234.61|14354.61|14234.61|14351.99|14231.99|10
1624973030000|2021-06-29 13:23:50|14357.01|14237.01|14361.76|14241.76|14362.09|14242.09|14357.01|14237.01|9
1624973040000|2021-06-29 13:24:00|14360.06|14240.06|14360.32|14240.32|14361.46|14241.46|14359.51|14239.51|10
1624973050000|2021-06-29 13:24:10|14361.3|14241.3|14360.17|14240.17|14362.02|14242.02|14360.05|14240.05|10
1624973060000|2021-06-29 13:24:20|14359.7|14239.7|14360.21|14240.21|14360.38|14240.38|14358.85|14238.85|10
1624973070000|2021-06-29 13:24:30|14360.25|14240.25|14363.19|14243.19|14363.22|14243.22|14360.25|14240.25|10
1624973080000|2021-06-29 13:24:40|14366.59|14246.59|14369.24|14249.24|14370.1|14250.1|14366.59|14246.59|10
1624973090000|2021-06-29 13:24:50|14369.03|14249.03|14366.95|14246.95|14369.23|14249.23|14366.95|14246.95|10
1624973100000|2021-06-29 13:25:00|14367.4|14247.4|14371.82|14251.82|14371.82|14251.82|14364.33|14244.33|9
1624973110000|2021-06-29 13:25:10|14371.81|14251.81|14368.98|14248.98|14371.81|14251.81|14367.97|14247.97|10
1624973120000|2021-06-29 13:25:20|14368.62|14248.62|14372.8|14252.8|14373.81|14253.81|14368.62|14248.62|10
1624973130000|2021-06-29 13:25:30|14373.99|14253.99|14375.76|14255.76|14375.88|14255.88|14373.71|14253.71|10
1624973140000|2021-06-29 13:25:40|14376.15|14256.15|14375.61|14255.61|14376.5|14256.5|14375.22|14255.22|10
1624973150000|2021-06-29 13:25:50|14376.17|14256.17|14374.91|14254.91|14381.43|14261.43|14374.91|14254.91|10
1624973160000|2021-06-29 13:26:00|14375.08|14255.08|14378.96|14258.96|14379.43|14259.43|14373.65|14253.65|10
1624973170000|2021-06-29 13:26:10|14378.75|14258.75|14380.13|14260.13|14380.3|14260.3|14377.86|14257.86|10
1624973180000|2021-06-29 13:26:20|14379.31|14259.31|14375.63|14255.63|14379.31|14259.31|14375.63|14255.63|9
1624973190000|2021-06-29 13:26:30|14375.93|14255.93|14384.49|14264.49|14384.49|14264.49|14375.93|14255.93|10
1624973200000|2021-06-29 13:26:40|14384.63|14264.63|14382.15|14262.15|14384.86|14264.86|14382.15|14262.15|10
1624973210000|2021-06-29 13:26:50|14382.02|14262.02|14380.38|14260.38|14382.02|14262.02|14376.83|14256.83|9
1624973220000|2021-06-29 13:27:00|14381.04|14261.04|14385.16|14265.16|14385.16|14265.16|14381|14261|10
1624973230000|2021-06-29 13:27:10|14385.22|14265.22|14387.07|14267.07|14387.08|14267.08|14385.22|14265.22|10
1624973240000|2021-06-29 13:27:20|14387.49|14267.49|14384.48|14264.48|14387.49|14267.49|14384.48|14264.48|10
1624973250000|2021-06-29 13:27:30|14386.12|14266.12|14387.72|14267.72|14388.65|14268.65|14386.12|14266.12|9
1624973260000|2021-06-29 13:27:40|14388.71|14268.71|14390.46|14270.46|14390.46|14270.46|14387.91|14267.91|10
1624973270000|2021-06-29 13:27:50|14390.96|14270.96|14389.7|14269.7|14390.96|14270.96|14388.96|14268.96|10
1624973280000|2021-06-29 13:28:00|14389.69|14269.69|14388.08|14268.08|14389.69|14269.69|14387.79|14267.79|10
1624973290000|2021-06-29 13:28:10|14388.89|14268.89|14388.12|14268.12|14389.41|14269.41|14387.81|14267.81|10
1624973300000|2021-06-29 13:28:20|14388.97|14268.97|14390.14|14270.14|14390.14|14270.14|14388.69|14268.69|10
1624973310000|2021-06-29 13:28:30|14390|14270|14391.07|14271.07|14391.07|14271.07|14388.99|14268.99|10
1624973320000|2021-06-29 13:28:40|14389.93|14269.93|14390.07|14270.07|14390.96|14270.96|14389.69|14269.69|10
1624973330000|2021-06-29 13:28:50|14389.4|14269.4|14399.34|14279.34|14399.34|14279.34|14389.38|14269.38|10
1624973340000|2021-06-29 13:29:00|14399.1|14279.1|14412.61|14292.61|14412.61|14292.61|14399.1|14279.1|10
1624973350000|2021-06-29 13:29:10|14412.18|14292.18|14419.48|14299.48|14419.48|14299.48|14412.18|14292.18|10
1624973360000|2021-06-29 13:29:20|14419.69|14299.69|14424.09|14304.09|14424.25|14304.25|14419.69|14299.69|10
1624973370000|2021-06-29 13:29:30|14425.01|14305.01|14427.71|14307.71|14428.42|14308.42|14425.01|14305.01|10
1624973380000|2021-06-29 13:29:40|14428.41|14308.41|14434.02|14314.02|14434.02|14314.02|14428.01|14308.01|10
1624973390000|2021-06-29 13:29:50|14434.21|14314.21|14441.11|14321.11|14441.15|14321.15|14434.21|14314.21|10
1624973400000|2021-06-29 13:30:00|14443.45|14323.45|14448.47|14328.47|14448.83|14328.83|14443.45|14323.45|10
1624973410000|2021-06-29 13:30:10|14447.59|14327.59|14441.17|14321.17|14447.59|14327.59|14440.54|14320.54|9
1624973420000|2021-06-29 13:30:20|14439.44|14319.44|14436.89|14316.89|14440|14320|14436.65|14316.65|10
1624973430000|2021-06-29 13:30:30|14434.62|14314.62|14430.4|14310.4|14435.56|14315.56|14430.4|14310.4|10
1624973440000|2021-06-29 13:30:40|14428.61|14308.61|14427.52|14307.52|14429.87|14309.87|14426.92|14306.92|10
1624973450000|2021-06-29 13:30:50|14427.13|14307.13|14424.59|14304.59|14427.13|14307.13|14424.59|14304.59|10
1624973460000|2021-06-29 13:31:00|14424.71|14304.71|14428.82|14308.82|14428.82|14308.82|14423.81|14303.81|10
1624973470000|2021-06-29 13:31:10|14428.1|14308.1|14428.87|14308.87|14429.26|14309.26|14427.4|14307.4|9
1624973480000|2021-06-29 13:31:20|14427.96|14307.96|14423.25|14303.25|14427.96|14307.96|14423.25|14303.25|10
1624973490000|2021-06-29 13:31:30|14422.34|14302.34|14419.58|14299.58|14422.77|14302.77|14419.48|14299.48|10
1624973500000|2021-06-29 13:31:40|14419.45|14299.45|14408.34|14288.34|14419.94|14299.94|14408.34|14288.34|10
1624973510000|2021-06-29 13:31:50|14407.67|14287.67|14405.39|14285.39|14408.2|14288.2|14403.98|14283.98|10
1624973520000|2021-06-29 13:32:00|14404.69|14284.69|14400.76|14280.76|14404.69|14284.69|14400.76|14280.76|10
1624973530000|2021-06-29 13:32:10|14400.03|14280.03|14404.77|14284.77|14404.77|14284.77|14399.8|14279.8|10
1624973540000|2021-06-29 13:32:20|14404.73|14284.73|14407.97|14287.97|14409.47|14289.47|14404.73|14284.73|10
1624973550000|2021-06-29 13:32:30|14407.83|14287.83|14409.75|14289.75|14409.75|14289.75|14407.48|14287.48|10
1624973560000|2021-06-29 13:32:40|14409.57|14289.57|14407.65|14287.65|14409.57|14289.57|14407.65|14287.65|9
1624973570000|2021-06-29 13:32:50|14407.71|14287.71|14406.15|14286.15|14407.71|14287.71|14405.07|14285.07|9
1624973580000|2021-06-29 13:33:00|14406.04|14286.04|14404.69|14284.69|14406.38|14286.38|14404.44|14284.44|10
1624973590000|2021-06-29 13:33:10|14404.54|14284.54|14400.6|14280.6|14404.54|14284.54|14399.88|14279.88|10
1624973600000|2021-06-29 13:33:20|14402.93|14282.93|14402.18|14282.18|14403.49|14283.49|14401.42|14281.42|10
1624973610000|2021-06-29 13:33:30|14403.74|14283.74|14405.21|14285.21|14405.21|14285.21|14403.16|14283.16|10
1624973620000|2021-06-29 13:33:40|14405.01|14285.01|14406.96|14286.96|14406.96|14286.96|14404.83|14284.83|9
1624973630000|2021-06-29 13:33:50|14407.35|14287.35|14407.75|14287.75|14407.89|14287.89|14406.47|14286.47|10
1624973640000|2021-06-29 13:34:00|14408.34|14288.34|14407.37|14287.37|14409.87|14289.87|14407.37|14287.37|10
1624973650000|2021-06-29 13:34:10|14407.02|14287.02|14404.34|14284.34|14407.02|14287.02|14404.07|14284.07|10
1624973660000|2021-06-29 13:34:20|14405.15|14285.15|14405.91|14285.91|14405.91|14285.91|14405.05|14285.05|10
1624973670000|2021-06-29 13:34:30|14406.88|14286.88|14409.43|14289.43|14409.43|14289.43|14405.85|14285.85|10
1624973680000|2021-06-29 13:34:40|14410.28|14290.28|14413.03|14293.03|14413.03|14293.03|14409.51|14289.51|10
1624973690000|2021-06-29 13:34:50|14413.63|14293.63|14414.68|14294.68|14415.2|14295.2|14413.63|14293.63|10
1624973700000|2021-06-29 13:35:00|14414.39|14294.39|14416.81|14296.81|14416.81|14296.81|14414.39|14294.39|10
1624973710000|2021-06-29 13:35:10|14416.98|14296.98|14415.52|14295.52|14416.98|14296.98|14415.29|14295.29|10
1624973720000|2021-06-29 13:35:20|14415.6|14295.6|14415.29|14295.29|14416.11|14296.11|14415.27|14295.27|9
1624973730000|2021-06-29 13:35:30|14415.39|14295.39|14416.53|14296.53|14416.69|14296.69|14415.39|14295.39|10
1624973740000|2021-06-29 13:35:40|14416.41|14296.41|14416.13|14296.13|14416.83|14296.83|14415.92|14295.92|10
1624973750000|2021-06-29 13:35:50|14415.88|14295.88|14417.25|14297.25|14417.49|14297.49|14415.88|14295.88|9
1624973760000|2021-06-29 13:36:00|14417.3|14297.3|14416.86|14296.86|14417.3|14297.3|14416.16|14296.16|10
1624973770000|2021-06-29 13:36:10|14417.36|14297.36|14424.23|14304.23|14424.23|14304.23|14417.36|14297.36|10
1624973780000|2021-06-29 13:36:20|14424.54|14304.54|14423.51|14303.51|14424.91|14304.91|14423.36|14303.36|10
1624973790000|2021-06-29 13:36:30|14424.88|14304.88|14429.38|14309.38|14429.38|14309.38|14424.88|14304.88|10
1624973800000|2021-06-29 13:36:40|14430.06|14310.06|14439.61|14319.61|14439.61|14319.61|14429.96|14309.96|10
1624973810000|2021-06-29 13:36:50|14439.53|14319.53|14443.05|14323.05|14443.05|14323.05|14438.1|14318.1|10
1624973820000|2021-06-29 13:37:00|14443.52|14323.52|14444.46|14324.46|14444.7|14324.7|14442.41|14322.41|10
1624973830000|2021-06-29 13:37:10|14446.24|14326.24|14445.6|14325.6|14446.24|14326.24|14443.73|14323.73|10
1624973840000|2021-06-29 13:37:20|14446.17|14326.17|14449.77|14329.77|14450.56|14330.56|14446.17|14326.17|10
1624973850000|2021-06-29 13:37:30|14449.87|14329.87|14456.61|14336.61|14456.61|14336.61|14449.87|14329.87|10
1624973860000|2021-06-29 13:37:40|14457.28|14337.28|14462.09|14342.09|14462.09|14342.09|14457.28|14337.28|10
1624973870000|2021-06-29 13:37:50|14462.11|14342.11|14462.98|14342.98|14463.31|14343.31|14462.11|14342.11|9
1624973880000|2021-06-29 13:38:00|14463.09|14343.09|14459.63|14339.63|14463.09|14343.09|14459.63|14339.63|10
1624973890000|2021-06-29 13:38:10|14459.81|14339.81|14459.37|14339.37|14461.4|14341.4|14459.37|14339.37|10
1624973900000|2021-06-29 13:38:20|14459.52|14339.52|14460.94|14340.94|14461.76|14341.76|14459.49|14339.49|10
1624973910000|2021-06-29 13:38:30|14460.21|14340.21|14459.83|14339.83|14460.44|14340.44|14459.62|14339.62|10
1624973920000|2021-06-29 13:38:40|14459.7|14339.7|14461.07|14341.07|14461.07|14341.07|14459.4|14339.4|9
1624973930000|2021-06-29 13:38:50|14461.22|14341.22|14463.29|14343.29|14463.79|14343.79|14459.55|14339.55|10
1624973940000|2021-06-29 13:39:00|14463.75|14343.75|14469.79|14349.79|14469.79|14349.79|14463.75|14343.75|10
1624973950000|2021-06-29 13:39:10|14470.31|14350.31|14471.77|14351.77|14471.96|14351.96|14468.84|14348.84|9
1624973960000|2021-06-29 13:39:20|14471.93|14351.93|14473.56|14353.56|14473.61|14353.61|14471.93|14351.93|10
1624973970000|2021-06-29 13:39:30|14473.34|14353.34|14476.8|14356.8|14476.8|14356.8|14473.21|14353.21|10
1624973980000|2021-06-29 13:39:40|14477.05|14357.05|14477.28|14357.28|14477.98|14357.98|14477.02|14357.02|10
1624973990000|2021-06-29 13:39:50|14477.35|14357.35|14477.91|14357.91|14478.52|14358.52|14475.68|14355.68|10
1624974000000|2021-06-29 13:40:00|14477.99|14357.99|14482.69|14362.69|14482.69|14362.69|14477.99|14357.99|10
1624974010000|2021-06-29 13:40:10|14482.85|14362.85|14483.09|14363.09|14484.19|14364.19|14482.71|14362.71|10
1624974020000|2021-06-29 13:40:20|14482.88|14362.88|14486.45|14366.45|14486.52|14366.52|14482.88|14362.88|10
1624974030000|2021-06-29 13:40:30|14486.01|14366.01|14483.91|14363.91|14486.18|14366.18|14483.73|14363.73|10
1624974040000|2021-06-29 13:40:40|14482.74|14362.74|14476.49|14356.49|14482.74|14362.74|14476.49|14356.49|10
1624974050000|2021-06-29 13:40:50|14476.07|14356.07|14468.26|14348.26|14476.07|14356.07|14467.6|14347.6|10
1624974060000|2021-06-29 13:41:00|14467.79|14347.79|14468.7|14348.7|14470.57|14350.57|14467.64|14347.64|10
1624974070000|2021-06-29 13:41:10|14468.26|14348.26|14465.92|14345.92|14468.67|14348.67|14465.79|14345.79|10
1624974080000|2021-06-29 13:41:20|14466.18|14346.18|14465.42|14345.42|14466.46|14346.46|14465.33|14345.33|10
1624974090000|2021-06-29 13:41:30|14465.09|14345.09|14463.17|14343.17|14466.68|14346.68|14463.17|14343.17|10
1624974100000|2021-06-29 13:41:40|14463.18|14343.18|14458.92|14338.92|14463.18|14343.18|14458.48|14338.48|10
1624974110000|2021-06-29 13:41:50|14458.18|14338.18|14453.39|14333.39|14458.18|14338.18|14453.39|14333.39|10
1624974120000|2021-06-29 13:42:00|14452.34|14332.34|14453.81|14333.81|14453.81|14333.81|14452.34|14332.34|10
1624974130000|2021-06-29 13:42:10|14450.86|14330.86|14449.78|14329.78|14450.86|14330.86|14449.78|14329.78|10
1624974140000|2021-06-29 13:42:20|14450.11|14330.11|14450.34|14330.34|14450.43|14330.43|14449.4|14329.4|10
1624974150000|2021-06-29 13:42:30|14450.72|14330.72|14449.11|14329.11|14450.72|14330.72|14448.25|14328.25|9
1624974160000|2021-06-29 13:42:40|14449.1|14329.1|14455.11|14335.11|14455.11|14335.11|14449.1|14329.1|10
1624974170000|2021-06-29 13:42:50|14455.45|14335.45|14456.35|14336.35|14456.36|14336.36|14455.09|14335.09|10
1624974180000|2021-06-29 13:43:00|14455.97|14335.97|14453.85|14333.85|14456.21|14336.21|14453.85|14333.85|10
1624974190000|2021-06-29 13:43:10|14453.83|14333.83|14454.98|14334.98|14454.98|14334.98|14453.69|14333.69|10
1624974200000|2021-06-29 13:43:20|14455.95|14335.95|14462.92|14342.92|14462.92|14342.92|14455.95|14335.95|10
1624974210000|2021-06-29 13:43:30|14463.18|14343.18|14466.9|14346.9|14466.9|14346.9|14463.18|14343.18|10
1624974220000|2021-06-29 13:43:40|14468.03|14348.03|14469.6|14349.6|14469.6|14349.6|14468.03|14348.03|10
1624974230000|2021-06-29 13:43:50|14469.39|14349.39|14471.04|14351.04|14472.13|14352.13|14469.39|14349.39|10
1624974240000|2021-06-29 13:44:00|14470.97|14350.97|14467.5|14347.5|14470.97|14350.97|14467.5|14347.5|10
1624974250000|2021-06-29 13:44:10|14468.74|14348.74|14468.24|14348.24|14468.74|14348.74|14467.63|14347.63|10
1624974260000|2021-06-29 13:44:20|14468.47|14348.47|14471.05|14351.05|14471.05|14351.05|14468.47|14348.47|10
1624974270000|2021-06-29 13:44:30|14470.9|14350.9|14472.39|14352.39|14472.39|14352.39|14470.76|14350.76|10
1624974280000|2021-06-29 13:44:40|14471.53|14351.53|14470.32|14350.32|14471.91|14351.91|14470.32|14350.32|10
1624974290000|2021-06-29 13:44:50|14469.56|14349.56|14463.54|14343.54|14470.03|14350.03|14463.54|14343.54|10
1624974300000|2021-06-29 13:45:00|14463.29|14343.29|14465.68|14345.68|14466.1|14346.1|14463.29|14343.29|10
1624974310000|2021-06-29 13:45:10|14465.92|14345.92|14457|14337|14465.92|14345.92|14457|14337|10
1624974320000|2021-06-29 13:45:20|14456.57|14336.57|14449.58|14329.58|14456.57|14336.57|14449.58|14329.58|10
1624974330000|2021-06-29 13:45:30|14448.53|14328.53|14441.35|14321.35|14448.53|14328.53|14441.35|14321.35|10
1624974340000|2021-06-29 13:45:40|14440.9|14320.9|14437.57|14317.57|14441.46|14321.46|14437.57|14317.57|10
1624974350000|2021-06-29 13:45:50|14437.88|14317.88|14432.5|14312.5|14437.88|14317.88|14432.32|14312.32|10
1624974360000|2021-06-29 13:46:00|14432.7|14312.7|14435.51|14315.51|14436.29|14316.29|14432.7|14312.7|10
1624974370000|2021-06-29 13:46:10|14435.38|14315.38|14431.41|14311.41|14435.38|14315.38|14431.41|14311.41|10
1624974380000|2021-06-29 13:46:20|14432.18|14312.18|14429.5|14309.5|14432.96|14312.96|14429.5|14309.5|10
1624974390000|2021-06-29 13:46:30|14429.1|14309.1|14424.9|14304.9|14429.7|14309.7|14424.9|14304.9|10
1624974400000|2021-06-29 13:46:40|14424.77|14304.77|14422.52|14302.52|14426.19|14306.19|14422.52|14302.52|10
1624974410000|2021-06-29 13:46:50|14422.15|14302.15|14423.52|14303.52|14423.78|14303.78|14421.64|14301.64|10
1624974420000|2021-06-29 13:47:00|14422.86|14302.86|14422.38|14302.38|14422.86|14302.86|14422.08|14302.08|10
1624974430000|2021-06-29 13:47:10|14422.81|14302.81|14427.81|14307.81|14427.81|14307.81|14422.7|14302.7|10
1624974440000|2021-06-29 13:47:20|14427.85|14307.85|14427.8|14307.8|14429.21|14309.21|14426.57|14306.57|9
1624974450000|2021-06-29 13:47:30|14427.95|14307.95|14427.41|14307.41|14427.95|14307.95|14427.01|14307.01|10
1624974460000|2021-06-29 13:47:40|14428.19|14308.19|14429.17|14309.17|14429.79|14309.79|14428.19|14308.19|9
1624974470000|2021-06-29 13:47:50|14428.51|14308.51|14425.65|14305.65|14428.51|14308.51|14425.65|14305.65|9
1624974480000|2021-06-29 13:48:00|14425.58|14305.58|14427.2|14307.2|14427.2|14307.2|14425.34|14305.34|10
1624974490000|2021-06-29 13:48:10|14427.09|14307.09|14432.97|14312.97|14432.97|14312.97|14427.09|14307.09|10
1624974500000|2021-06-29 13:48:20|14433.49|14313.49|14437.82|14317.82|14437.82|14317.82|14433.49|14313.49|10
1624974510000|2021-06-29 13:48:30|14438.74|14318.74|14439.86|14319.86|14441.16|14321.16|14438.74|14318.74|10
1624974520000|2021-06-29 13:48:40|14440.36|14320.36|14432.77|14312.77|14440.36|14320.36|14432.77|14312.77|10
1624974530000|2021-06-29 13:48:50|14432.58|14312.58|14433.26|14313.26|14433.66|14313.66|14431.8|14311.8|10
1624974540000|2021-06-29 13:49:00|14433.42|14313.42|14431.58|14311.58|14433.73|14313.73|14431.58|14311.58|10
1624974550000|2021-06-29 13:49:10|14431.61|14311.61|14430.75|14310.75|14432.61|14312.61|14430.4|14310.4|8
1624974560000|2021-06-29 13:49:20|14430.36|14310.36|14430|14310|14430.9|14310.9|14429.37|14309.37|10
1624974570000|2021-06-29 13:49:30|14430.43|14310.43|14432.78|14312.78|14432.78|14312.78|14429.79|14309.79|9
1624974580000|2021-06-29 13:49:40|14435.53|14315.53|14440.2|14320.2|14440.2|14320.2|14434.7|14314.7|10
1624974590000|2021-06-29 13:49:50|14442.95|14322.95|14452.96|14332.96|14452.96|14332.96|14442.95|14322.95|10
1624974600000|2021-06-29 13:50:00|14454.79|14334.79|14457.15|14337.15|14457.15|14337.15|14454.66|14334.66|10
1624974610000|2021-06-29 13:50:10|14456.84|14336.84|14454.58|14334.58|14456.84|14336.84|14453.86|14333.86|10
1624974620000|2021-06-29 13:50:20|14454.82|14334.82|14453.93|14333.93|14455.38|14335.38|14453.93|14333.93|10
1624974630000|2021-06-29 13:50:30|14452.84|14332.84|14453.81|14333.81|14453.81|14333.81|14451.92|14331.92|9
1624974640000|2021-06-29 13:50:40|14453.87|14333.87|14456.37|14336.37|14456.37|14336.37|14452.48|14332.48|10
1624974650000|2021-06-29 13:50:50|14456.44|14336.44|14455.79|14335.79|14457.1|14337.1|14454.67|14334.67|10
1624974660000|2021-06-29 13:51:00|14454.86|14334.86|14456.6|14336.6|14456.6|14336.6|14454.38|14334.38|9
1624974670000|2021-06-29 13:51:10|14457.09|14337.09|14457.62|14337.62|14459.77|14339.77|14457.05|14337.05|10
1624974680000|2021-06-29 13:51:20|14457.84|14337.84|14456.69|14336.69|14458.76|14338.76|14456.69|14336.69|10
1624974690000|2021-06-29 13:51:30|14457.58|14337.58|14460.44|14340.44|14460.45|14340.45|14457.56|14337.56|10
1624974700000|2021-06-29 13:51:40|14460.92|14340.92|14461.7|14341.7|14461.7|14341.7|14459.71|14339.71|10
1624974710000|2021-06-29 13:51:50|14462.75|14342.75|14465.71|14345.71|14466.59|14346.59|14462.75|14342.75|10
1624974720000|2021-06-29 13:52:00|14465.32|14345.32|14464.26|14344.26|14465.85|14345.85|14463.58|14343.58|10
1624974730000|2021-06-29 13:52:10|14464.36|14344.36|14465.71|14345.71|14467.28|14347.28|14464.36|14344.36|10
1624974740000|2021-06-29 13:52:20|14465.61|14345.61|14468.12|14348.12|14468.12|14348.12|14465.61|14345.61|10
1624974750000|2021-06-29 13:52:30|14468.72|14348.72|14472.3|14352.3|14472.81|14352.81|14468.72|14348.72|10
1624974760000|2021-06-29 13:52:40|14472.43|14352.43|14474.77|14354.77|14474.77|14354.77|14472.37|14352.37|10
1624974770000|2021-06-29 13:52:50|14475.16|14355.16|14477.15|14357.15|14477.15|14357.15|14475.16|14355.16|10
1624974780000|2021-06-29 13:53:00|14477.19|14357.19|14478.7|14358.7|14480.67|14360.67|14475.89|14355.89|10
1624974790000|2021-06-29 13:53:10|14479.31|14359.31|14480.08|14360.08|14480.51|14360.51|14478.77|14358.77|10
1624974800000|2021-06-29 13:53:20|14480.12|14360.12|14481.85|14361.85|14481.85|14361.85|14479.27|14359.27|9
1624974810000|2021-06-29 13:53:30|14482.35|14362.35|14482.56|14362.56|14484.88|14364.88|14482.35|14362.35|10
1624974820000|2021-06-29 13:53:40|14482.79|14362.79|14482.19|14362.19|14482.79|14362.79|14481.53|14361.53|9
1624974830000|2021-06-29 13:53:50|14482.09|14362.09|14482.95|14362.95|14483.78|14363.78|14481.63|14361.63|10
1624974840000|2021-06-29 13:54:00|14483.24|14363.24|14482.99|14362.99|14484.26|14364.26|14482.99|14362.99|9
1624974850000|2021-06-29 13:54:10|14483.01|14363.01|14489.94|14369.94|14490.21|14370.21|14483.01|14363.01|10
1624974860000|2021-06-29 13:54:20|14488.37|14368.37|14492.57|14372.57|14492.57|14372.57|14488.37|14368.37|10
1624974870000|2021-06-29 13:54:30|14493.79|14373.79|14504.98|14384.98|14504.98|14384.98|14493.79|14373.79|10
1624974880000|2021-06-29 13:54:40|14505.65|14385.65|14508.05|14388.05|14508.05|14388.05|14505.15|14385.15|10
1624974890000|2021-06-29 13:54:50|14508.82|14388.82|14506.66|14386.66|14510.3|14390.3|14506.66|14386.66|10
1624974900000|2021-06-29 13:55:00|14506.46|14386.46|14505.18|14385.18|14506.81|14386.81|14504.39|14384.39|8
1624974910000|2021-06-29 13:55:10|14505.35|14385.35|14512.74|14392.74|14512.74|14392.74|14505.35|14385.35|10
1624974920000|2021-06-29 13:55:20|14513.39|14393.39|14513.83|14393.83|14514.62|14394.62|14513.39|14393.39|9
1624974930000|2021-06-29 13:55:30|14515.07|14395.07|14511.54|14391.54|14515.07|14395.07|14511.44|14391.44|10
1624974940000|2021-06-29 13:55:40|14511.41|14391.41|14514.92|14394.92|14515.3|14395.3|14511.41|14391.41|10
1624974950000|2021-06-29 13:55:50|14514.84|14394.84|14514.4|14394.4|14515.18|14395.18|14513.44|14393.44|10
1624974960000|2021-06-29 13:56:00|14514.34|14394.34|14514.45|14394.45|14515.63|14395.63|14514.11|14394.11|10
1624974970000|2021-06-29 13:56:10|14514.54|14394.54|14515.54|14395.54|14515.58|14395.58|14514.37|14394.37|10
1624974980000|2021-06-29 13:56:20|14515.33|14395.33|14519.34|14399.34|14519.34|14399.34|14515.33|14395.33|10
1624974990000|2021-06-29 13:56:30|14519.33|14399.33|14517.85|14397.85|14519.82|14399.82|14517.71|14397.71|9
1624975000000|2021-06-29 13:56:40|14517.84|14397.84|14520.03|14400.03|14520.06|14400.06|14517.84|14397.84|10
1624975010000|2021-06-29 13:56:50|14519.88|14399.88|14515.78|14395.78|14519.97|14399.97|14515.78|14395.78|10
1624975020000|2021-06-29 13:57:00|14515.61|14395.61|14514.79|14394.79|14516.81|14396.81|14514.79|14394.79|10
1624975030000|2021-06-29 13:57:10|14514.47|14394.47|14503.77|14383.77|14514.47|14394.47|14503.77|14383.77|10
1624975040000|2021-06-29 13:57:20|14503.53|14383.53|14501.04|14381.04|14503.53|14383.53|14501.04|14381.04|10
1624975050000|2021-06-29 13:57:30|14498.57|14378.57|14498.85|14378.85|14499.19|14379.19|14498.37|14378.37|10
1624975060000|2021-06-29 13:57:40|14497.82|14377.82|14497.29|14377.29|14498.87|14378.87|14497.26|14377.26|10
1624975070000|2021-06-29 13:57:50|14495.9|14375.9|14496.28|14376.28|14497.37|14377.37|14495.9|14375.9|10
1624975080000|2021-06-29 13:58:00|14495.6|14375.6|14490.93|14370.93|14496.02|14376.02|14490.84|14370.84|10
1624975090000|2021-06-29 13:58:10|14491.06|14371.06|14491.83|14371.83|14493.44|14373.44|14491.06|14371.06|10
1624975100000|2021-06-29 13:58:20|14492.82|14372.82|14490.79|14370.79|14492.82|14372.82|14490.62|14370.62|10
1624975110000|2021-06-29 13:58:30|14490.4|14370.4|14486.81|14366.81|14490.4|14370.4|14486.58|14366.58|10
1624975120000|2021-06-29 13:58:40|14486.94|14366.94|14487|14367|14487|14367|14486.39|14366.39|10
1624975130000|2021-06-29 13:58:50|14488.46|14368.46|14488.05|14368.05|14488.93|14368.93|14487.83|14367.83|10
1624975140000|2021-06-29 13:59:00|14487.62|14367.62|14487.9|14367.9|14488.12|14368.12|14486.99|14366.99|10
1624975150000|2021-06-29 13:59:10|14487.81|14367.81|14487.54|14367.54|14488.21|14368.21|14486.81|14366.81|9
1624975160000|2021-06-29 13:59:20|14487.37|14367.37|14487.59|14367.59|14489.09|14369.09|14487.37|14367.37|10
1624975170000|2021-06-29 13:59:30|14487.38|14367.38|14483.91|14363.91|14487.38|14367.38|14483.91|14363.91|10
1624975180000|2021-06-29 13:59:40|14484.65|14364.65|14483.53|14363.53|14484.65|14364.65|14482.4|14362.4|10
1624975190000|2021-06-29 13:59:50|14482.74|14362.74|14481.59|14361.59|14482.84|14362.84|14481.09|14361.09|10
1624975200000|2021-06-29 14:00:00|14481.74|14361.74|14477.9|14357.9|14481.96|14361.96|14477.9|14357.9|10
1624975210000|2021-06-29 14:00:10|14477.07|14357.07|14471.74|14351.74|14477.31|14357.31|14471.74|14351.74|10
1624975220000|2021-06-29 14:00:20|14471.73|14351.73|14467.16|14347.16|14471.73|14351.73|14467.16|14347.16|10
1624975230000|2021-06-29 14:00:30|14466.02|14346.02|14463.31|14343.31|14466.4|14346.4|14463.31|14343.31|10
1624975240000|2021-06-29 14:00:40|14463.44|14343.44|14461.03|14341.03|14463.44|14343.44|14461.03|14341.03|10
1624975250000|2021-06-29 14:00:50|14460.98|14340.98|14457.26|14337.26|14461.16|14341.16|14457.26|14337.26|10
1624975260000|2021-06-29 14:01:00|14457.39|14337.39|14455.04|14335.04|14457.86|14337.86|14454.87|14334.87|10
1624975270000|2021-06-29 14:01:10|14454.26|14334.26|14448.31|14328.31|14454.26|14334.26|14448.31|14328.31|10
1624975280000|2021-06-29 14:01:20|14448.22|14328.22|14444.16|14324.16|14448.22|14328.22|14444.16|14324.16|10
1624975290000|2021-06-29 14:01:30|14443.55|14323.55|14439.06|14319.06|14443.6|14323.6|14439.06|14319.06|10
1624975300000|2021-06-29 14:01:40|14439.43|14319.43|14438.28|14318.28|14439.43|14319.43|14437.86|14317.86|10
1624975310000|2021-06-29 14:01:50|14438.12|14318.12|14441.26|14321.26|14441.38|14321.38|14437.98|14317.98|9
1624975320000|2021-06-29 14:02:00|14441.17|14321.17|14437.66|14317.66|14441.49|14321.49|14437.66|14317.66|10
1624975330000|2021-06-29 14:02:10|14436.58|14316.58|14440.8|14320.8|14440.8|14320.8|14436.58|14316.58|10
1624975340000|2021-06-29 14:02:20|14441.19|14321.19|14447.93|14327.93|14447.93|14327.93|14441.19|14321.19|10
1624975350000|2021-06-29 14:02:30|14447.84|14327.84|14450.78|14330.78|14453.2|14333.2|14447.84|14327.84|10
1624975360000|2021-06-29 14:02:40|14448.33|14328.33|14440.83|14320.83|14448.33|14328.33|14440.83|14320.83|10
1624975370000|2021-06-29 14:02:50|14440.81|14320.81|14441.76|14321.76|14441.79|14321.79|14439.9|14319.9|10
1624975380000|2021-06-29 14:03:00|14441.52|14321.52|14437.32|14317.32|14441.52|14321.52|14436.11|14316.11|10
1624975390000|2021-06-29 14:03:10|14437.18|14317.18|14440.2|14320.2|14440.2|14320.2|14437.14|14317.14|10
1624975400000|2021-06-29 14:03:20|14439.91|14319.91|14448.72|14328.72|14448.72|14328.72|14439.91|14319.91|10
1624975410000|2021-06-29 14:03:30|14449.72|14329.72|14451.74|14331.74|14452.93|14332.93|14449.67|14329.67|10
1624975420000|2021-06-29 14:03:40|14451.71|14331.71|14455.81|14335.81|14455.81|14335.81|14451.71|14331.71|9
1624975430000|2021-06-29 14:03:50|14456.37|14336.37|14458.56|14338.56|14458.56|14338.56|14455.84|14335.84|10
1624975440000|2021-06-29 14:04:00|14459.51|14339.51|14464.44|14344.44|14464.53|14344.53|14459.51|14339.51|10
1624975450000|2021-06-29 14:04:10|14463.75|14343.75|14462.19|14342.19|14463.89|14343.89|14461.25|14341.25|10
1624975460000|2021-06-29 14:04:20|14461.89|14341.89|14460.79|14340.79|14461.89|14341.89|14459.58|14339.58|10
1624975470000|2021-06-29 14:04:30|14459.89|14339.89|14458.62|14338.62|14460.88|14340.88|14458.16|14338.16|10
1624975480000|2021-06-29 14:04:40|14458.82|14338.82|14458.76|14338.76|14458.99|14338.99|14457.24|14337.24|10
1624975490000|2021-06-29 14:04:50|14458.98|14338.98|14460.95|14340.95|14461.63|14341.63|14458.98|14338.98|10
1624975500000|2021-06-29 14:05:00|14461.54|14341.54|14467.93|14347.93|14467.93|14347.93|14461.54|14341.54|10
1624975510000|2021-06-29 14:05:10|14469.09|14349.09|14473|14353|14474.38|14354.38|14469.09|14349.09|10
1624975520000|2021-06-29 14:05:20|14471.72|14351.72|14472.2|14352.2|14472.2|14352.2|14471.68|14351.68|10
1624975530000|2021-06-29 14:05:30|14472.16|14352.16|14476.74|14356.74|14476.74|14356.74|14472.02|14352.02|10
1624975540000|2021-06-29 14:05:40|14476.96|14356.96|14477.65|14357.65|14478.67|14358.67|14476.91|14356.91|10
1624975550000|2021-06-29 14:05:50|14478.21|14358.21|14480|14360|14480|14360|14477.76|14357.76|10
1624975560000|2021-06-29 14:06:00|14481.07|14361.07|14485.13|14365.13|14485.13|14365.13|14481.07|14361.07|10
1624975570000|2021-06-29 14:06:10|14485.22|14365.22|14484|14364|14485.22|14365.22|14483.7|14363.7|9
1624975580000|2021-06-29 14:06:20|14486.31|14366.31|14488.47|14368.47|14488.71|14368.71|14486.05|14366.05|10
1624975590000|2021-06-29 14:06:30|14489.45|14369.45|14491.27|14371.27|14491.27|14371.27|14489.45|14369.45|9
1624975600000|2021-06-29 14:06:40|14491.16|14371.16|14492.66|14372.66|14492.68|14372.68|14490.63|14370.63|10
1624975610000|2021-06-29 14:06:50|14492.1|14372.1|14488.78|14368.78|14492.5|14372.5|14488.78|14368.78|10
1624975620000|2021-06-29 14:07:00|14488.64|14368.64|14485.07|14365.07|14488.64|14368.64|14485.07|14365.07|10
1624975630000|2021-06-29 14:07:10|14484.78|14364.78|14478.99|14358.99|14484.78|14364.78|14478.99|14358.99|10
1624975640000|2021-06-29 14:07:20|14478.75|14358.75|14479.93|14359.93|14479.93|14359.93|14478.13|14358.13|9
1624975650000|2021-06-29 14:07:30|14480.08|14360.08|14481.23|14361.23|14481.23|14361.23|14479.74|14359.74|10
1624975660000|2021-06-29 14:07:40|14481.14|14361.14|14478.31|14358.31|14481.44|14361.44|14478.31|14358.31|10
1624975670000|2021-06-29 14:07:50|14477.17|14357.17|14474.46|14354.46|14477.17|14357.17|14474.46|14354.46|8
1624975680000|2021-06-29 14:08:00|14473.15|14353.15|14466.81|14346.81|14474|14354|14466.81|14346.81|10
1624975690000|2021-06-29 14:08:10|14466.64|14346.64|14464.72|14344.72|14466.64|14346.64|14462.71|14342.71|10
1624975700000|2021-06-29 14:08:20|14467.2|14347.2|14470.84|14350.84|14471.83|14351.83|14467.2|14347.2|10
1624975710000|2021-06-29 14:08:30|14471.75|14351.75|14474.33|14354.33|14474.62|14354.62|14471.75|14351.75|10
1624975720000|2021-06-29 14:08:40|14473.67|14353.67|14474.87|14354.87|14475.67|14355.67|14473.67|14353.67|10
1624975730000|2021-06-29 14:08:50|14475.7|14355.7|14475.97|14355.97|14476.64|14356.64|14475.7|14355.7|10
1624975740000|2021-06-29 14:09:00|14476.2|14356.2|14477.13|14357.13|14477.13|14357.13|14474.94|14354.94|10
1624975750000|2021-06-29 14:09:10|14477.6|14357.6|14474.04|14354.04|14477.6|14357.6|14474.04|14354.04|9
1624975760000|2021-06-29 14:09:20|14473.04|14353.04|14468.97|14348.97|14473.04|14353.04|14468.97|14348.97|10
1624975770000|2021-06-29 14:09:30|14468.73|14348.73|14467.94|14347.94|14468.73|14348.73|14467.78|14347.78|10
1624975780000|2021-06-29 14:09:40|14467.55|14347.55|14467.88|14347.88|14467.88|14347.88|14467.23|14347.23|10
1624975790000|2021-06-29 14:09:50|14467.56|14347.56|14470.13|14350.13|14470.2|14350.2|14466.27|14346.27|10
1624975800000|2021-06-29 14:10:00|14470.12|14350.12|14474.32|14354.32|14474.32|14354.32|14470.12|14350.12|10
1624975810000|2021-06-29 14:10:10|14476.28|14356.28|14475.89|14355.89|14477.26|14357.26|14475.03|14355.03|10
1624975820000|2021-06-29 14:10:20|14475.49|14355.49|14477.23|14357.23|14478.05|14358.05|14475.49|14355.49|10
1624975830000|2021-06-29 14:10:30|14477.13|14357.13|14474.31|14354.31|14477.13|14357.13|14473.66|14353.66|10
1624975840000|2021-06-29 14:10:40|14473.36|14353.36|14471.11|14351.11|14473.36|14353.36|14470.52|14350.52|10
1624975850000|2021-06-29 14:10:50|14471.25|14351.25|14467.76|14347.76|14471.25|14351.25|14467.76|14347.76|10
1624975860000|2021-06-29 14:11:00|14468.21|14348.21|14466.5|14346.5|14468.21|14348.21|14466.14|14346.14|10
1624975870000|2021-06-29 14:11:10|14466.72|14346.72|14465.94|14345.94|14466.73|14346.73|14465.84|14345.84|10
1624975880000|2021-06-29 14:11:20|14465.82|14345.82|14465.99|14345.99|14467.01|14347.01|14465.77|14345.77|10
1624975890000|2021-06-29 14:11:30|14465.66|14345.66|14464.2|14344.2|14465.9|14345.9|14464.2|14344.2|10
1624975900000|2021-06-29 14:11:40|14464.16|14344.16|14458.61|14338.61|14464.16|14344.16|14458.6|14338.6|10
1624975910000|2021-06-29 14:11:50|14458.43|14338.43|14457.03|14337.03|14458.64|14338.64|14457.03|14337.03|10
1624975920000|2021-06-29 14:12:00|14456.85|14336.85|14456.86|14336.86|14457.89|14337.89|14456.56|14336.56|10
1624975930000|2021-06-29 14:12:10|14457.03|14337.03|14455.64|14335.64|14457.66|14337.66|14454.95|14334.95|10
1624975940000|2021-06-29 14:12:20|14454.16|14334.16|14450.29|14330.29|14454.16|14334.16|14450.29|14330.29|10
1624975950000|2021-06-29 14:12:30|14450.83|14330.83|14451.35|14331.35|14452.28|14332.28|14450.83|14330.83|10
1624975960000|2021-06-29 14:12:40|14451.47|14331.47|14451.62|14331.62|14452.3|14332.3|14451.47|14331.47|10
1624975970000|2021-06-29 14:12:50|14450.41|14330.41|14450.45|14330.45|14451.98|14331.98|14450.41|14330.41|10
1624975980000|2021-06-29 14:13:00|14449.71|14329.71|14449.54|14329.54|14449.75|14329.75|14448.11|14328.11|9
1624975990000|2021-06-29 14:13:10|14449.41|14329.41|14446.72|14326.72|14449.41|14329.41|14445.45|14325.45|10
1624976000000|2021-06-29 14:13:20|14446.78|14326.78|14446.39|14326.39|14446.78|14326.78|14444.64|14324.64|10
1624976010000|2021-06-29 14:13:30|14446.46|14326.46|14446.25|14326.25|14447.38|14327.38|14446.08|14326.08|9
1624976020000|2021-06-29 14:13:40|14445.71|14325.71|14445.13|14325.13|14445.71|14325.71|14444.7|14324.7|10
1624976030000|2021-06-29 14:13:50|14445.25|14325.25|14442.8|14322.8|14445.3|14325.3|14442.78|14322.78|10
1624976040000|2021-06-29 14:14:00|14442.74|14322.74|14444.46|14324.46|14444.75|14324.75|14442.74|14322.74|9
1624976050000|2021-06-29 14:14:10|14445.1|14325.1|14446.54|14326.54|14446.63|14326.63|14445.1|14325.1|10
1624976060000|2021-06-29 14:14:20|14446.45|14326.45|14447.58|14327.58|14447.65|14327.65|14446.45|14326.45|9
1624976070000|2021-06-29 14:14:30|14447.5|14327.5|14446.41|14326.41|14447.95|14327.95|14446.37|14326.37|10
1624976080000|2021-06-29 14:14:40|14446.69|14326.69|14443.37|14323.37|14446.69|14326.69|14443.37|14323.37|10
1624976090000|2021-06-29 14:14:50|14443.53|14323.53|14444.05|14324.05|14444.09|14324.09|14442.92|14322.92|10
1624976100000|2021-06-29 14:15:00|14443.95|14323.95|14442.06|14322.06|14443.95|14323.95|14442.06|14322.06|10
1624976110000|2021-06-29 14:15:10|14442.28|14322.28|14439.84|14319.84|14443.32|14323.32|14439.53|14319.53|10
1624976120000|2021-06-29 14:15:20|14439.1|14319.1|14430.91|14310.91|14439.1|14319.1|14430.91|14310.91|10
1624976130000|2021-06-29 14:15:30|14430.57|14310.57|14427.77|14307.77|14430.57|14310.57|14427.67|14307.67|10
1624976140000|2021-06-29 14:15:40|14427.44|14307.44|14424.95|14304.95|14427.44|14307.44|14424.93|14304.93|10
1624976150000|2021-06-29 14:15:50|14423.81|14303.81|14413.34|14293.34|14423.85|14303.85|14413.32|14293.32|10
1624976160000|2021-06-29 14:16:00|14413.02|14293.02|14409.6|14289.6|14414.14|14294.14|14409.36|14289.36|10
1624976170000|2021-06-29 14:16:10|14408.19|14288.19|14404.62|14284.62|14408.19|14288.19|14404.44|14284.44|10
1624976180000|2021-06-29 14:16:20|14403.78|14283.78|14398.96|14278.96|14403.78|14283.78|14398.96|14278.96|10
1624976190000|2021-06-29 14:16:30|14397.34|14277.34|14387.61|14267.61|14397.34|14277.34|14387.61|14267.61|9
1624976200000|2021-06-29 14:16:40|14385.97|14265.97|14385.24|14265.24|14386.83|14266.83|14383.79|14263.79|10
1624976210000|2021-06-29 14:16:50|14384.69|14264.69|14382.62|14262.62|14384.69|14264.69|14382.27|14262.27|10
1624976220000|2021-06-29 14:17:00|14382.7|14262.7|14377.06|14257.06|14382.7|14262.7|14377.06|14257.06|10
1624976230000|2021-06-29 14:17:10|14376.76|14256.76|14373.05|14253.05|14376.76|14256.76|14373.05|14253.05|10
1624976240000|2021-06-29 14:17:20|14373.31|14253.31|14374.43|14254.43|14375.03|14255.03|14373.31|14253.31|10
1624976250000|2021-06-29 14:17:30|14374.18|14254.18|14369.67|14249.67|14374.18|14254.18|14368.83|14248.83|10
1624976260000|2021-06-29 14:17:40|14369.13|14249.13|14365.33|14245.33|14369.13|14249.13|14365.26|14245.26|10
1624976270000|2021-06-29 14:17:50|14365.23|14245.23|14361.09|14241.09|14365.23|14245.23|14359.94|14239.94|10
1624976280000|2021-06-29 14:18:00|14361|14241|14362.3|14242.3|14362.3|14242.3|14358.61|14238.61|10
1624976290000|2021-06-29 14:18:10|14361.16|14241.16|14364.31|14244.31|14364.92|14244.92|14361.16|14241.16|10
1624976300000|2021-06-29 14:18:20|14364.47|14244.47|14364.4|14244.4|14365.18|14245.18|14364.4|14244.4|10
1624976310000|2021-06-29 14:18:30|14365.44|14245.44|14367.12|14247.12|14367.12|14247.12|14364.06|14244.06|10
1624976320000|2021-06-29 14:18:40|14367.38|14247.38|14370.01|14250.01|14370.25|14250.25|14367.38|14247.38|10
1624976330000|2021-06-29 14:18:50|14370.23|14250.23|14371.43|14251.43|14371.96|14251.96|14369.95|14249.95|10
1624976340000|2021-06-29 14:19:00|14372.03|14252.03|14373.71|14253.71|14374.01|14254.01|14372.03|14252.03|10
1624976350000|2021-06-29 14:19:10|14373.86|14253.86|14374.05|14254.05|14374.47|14254.47|14372.37|14252.37|10
1624976360000|2021-06-29 14:19:20|14374.89|14254.89|14372.38|14252.38|14375.34|14255.34|14372.28|14252.28|10
1624976370000|2021-06-29 14:19:30|14372.7|14252.7|14372.26|14252.26|14373.34|14253.34|14372.09|14252.09|10
1624976380000|2021-06-29 14:19:40|14372.33|14252.33|14373.27|14253.27|14374.47|14254.47|14372.33|14252.33|10
1624976390000|2021-06-29 14:19:50|14372.54|14252.54|14372|14252|14373.37|14253.37|14372|14252|9
1624976400000|2021-06-29 14:20:00|14372.15|14252.15|14370.8|14250.8|14372.86|14252.86|14370.8|14250.8|10
1624976410000|2021-06-29 14:20:10|14370.51|14250.51|14369.16|14249.16|14371.37|14251.37|14368.79|14248.79|10
1624976420000|2021-06-29 14:20:20|14368.89|14248.89|14368.16|14248.16|14369.4|14249.4|14368.16|14248.16|10
1624976430000|2021-06-29 14:20:30|14367.97|14247.97|14364.66|14244.66|14367.97|14247.97|14364.66|14244.66|10
1624976440000|2021-06-29 14:20:40|14364.86|14244.86|14363.95|14243.95|14364.86|14244.86|14363.53|14243.53|10
1624976450000|2021-06-29 14:20:50|14362.72|14242.72|14362.56|14242.56|14364.2|14244.2|14362.56|14242.56|10
1624976460000|2021-06-29 14:21:00|14362.62|14242.62|14363.32|14243.32|14363.58|14243.58|14362.54|14242.54|10
1624976470000|2021-06-29 14:21:10|14363.27|14243.27|14361.51|14241.51|14363.97|14243.97|14361.51|14241.51|9
1624976480000|2021-06-29 14:21:20|14361.69|14241.69|14357.57|14237.57|14361.7|14241.7|14356.55|14236.55|10
1624976490000|2021-06-29 14:21:30|14357.49|14237.49|14355.15|14235.15|14357.69|14237.69|14355.15|14235.15|10
1624976500000|2021-06-29 14:21:40|14355.96|14235.96|14354.92|14234.92|14355.96|14235.96|14352.85|14232.85|10
1624976510000|2021-06-29 14:21:50|14354.88|14234.88|14352.66|14232.66|14354.88|14234.88|14351.85|14231.85|10
1624976520000|2021-06-29 14:22:00|14351.1|14231.1|14350.6|14230.6|14351.77|14231.77|14350.17|14230.17|10
1624976530000|2021-06-29 14:22:10|14350.79|14230.79|14351.61|14231.61|14351.78|14231.78|14350.55|14230.55|10
1624976540000|2021-06-29 14:22:20|14351.67|14231.67|14350.44|14230.44|14352.09|14232.09|14350.31|14230.31|10
1624976550000|2021-06-29 14:22:30|14350.45|14230.45|14353.86|14233.86|14353.86|14233.86|14350.15|14230.15|10
1624976560000|2021-06-29 14:22:40|14353.81|14233.81|14354.24|14234.24|14354.56|14234.56|14353.81|14233.81|10
1624976570000|2021-06-29 14:22:50|14354.25|14234.25|14355.71|14235.71|14355.88|14235.88|14353.68|14233.68|10
1624976580000|2021-06-29 14:23:00|14355.69|14235.69|14354.98|14234.98|14355.78|14235.78|14354.98|14234.98|10
1624976590000|2021-06-29 14:23:10|14354.63|14234.63|14355.03|14235.03|14355.03|14235.03|14353.97|14233.97|10
1624976600000|2021-06-29 14:23:20|14355.01|14235.01|14356.39|14236.39|14356.39|14236.39|14355.01|14235.01|10
1624976610000|2021-06-29 14:23:30|14355.83|14235.83|14360.39|14240.39|14360.39|14240.39|14355.73|14235.73|10
1624976620000|2021-06-29 14:23:40|14360.91|14240.91|14366.58|14246.58|14367.32|14247.32|14360.91|14240.91|10
1624976630000|2021-06-29 14:23:50|14367.87|14247.87|14376.33|14256.33|14376.33|14256.33|14367.87|14247.87|10
1624976640000|2021-06-29 14:24:00|14376.64|14256.64|14377.74|14257.74|14377.74|14257.74|14376.15|14256.15|10
1624976650000|2021-06-29 14:24:10|14378.04|14258.04|14377|14257|14378.82|14258.82|14377|14257|10
1624976660000|2021-06-29 14:24:20|14376.75|14256.75|14375.45|14255.45|14376.75|14256.75|14375.45|14255.45|10
1624976670000|2021-06-29 14:24:30|14375.24|14255.24|14375.1|14255.1|14375.36|14255.36|14374.53|14254.53|10
1624976680000|2021-06-29 14:24:40|14374.33|14254.33|14375.1|14255.1|14376.83|14256.83|14374.33|14254.33|10
1624976690000|2021-06-29 14:24:50|14375.58|14255.58|14374.28|14254.28|14376.02|14256.02|14373.27|14253.27|10
1624976700000|2021-06-29 14:25:00|14372.98|14252.98|14372.01|14252.01|14373.89|14253.89|14371.56|14251.56|10
1624976710000|2021-06-29 14:25:10|14373.25|14253.25|14373|14253|14373.25|14253.25|14372.09|14252.09|10
1624976720000|2021-06-29 14:25:20|14372.17|14252.17|14367.8|14247.8|14372.17|14252.17|14367.8|14247.8|9
1624976730000|2021-06-29 14:25:30|14367.68|14247.68|14367.83|14247.83|14368.23|14248.23|14367.38|14247.38|10
1624976740000|2021-06-29 14:25:40|14367.78|14247.78|14370.1|14250.1|14370.1|14250.1|14366.84|14246.84|10
1624976750000|2021-06-29 14:25:50|14370.27|14250.27|14371|14251|14372.42|14252.42|14369.66|14249.66|10
1624976760000|2021-06-29 14:26:00|14371.93|14251.93|14373.58|14253.58|14373.58|14253.58|14370.99|14250.99|9
1624976770000|2021-06-29 14:26:10|14374.95|14254.95|14378.65|14258.65|14378.65|14258.65|14374.44|14254.44|10
1624976780000|2021-06-29 14:26:20|14379.79|14259.79|14381.79|14261.79|14381.79|14261.79|14379.79|14259.79|10
1624976790000|2021-06-29 14:26:30|14381.69|14261.69|14382.29|14262.29|14383.69|14263.69|14381.69|14261.69|10
1624976800000|2021-06-29 14:26:40|14383.31|14263.31|14383.19|14263.19|14383.57|14263.57|14382.98|14262.98|10
1624976810000|2021-06-29 14:26:50|14383.62|14263.62|14385.37|14265.37|14385.56|14265.56|14382.99|14262.99|10
1624976820000|2021-06-29 14:27:00|14385.23|14265.23|14389.05|14269.05|14389.32|14269.32|14385.23|14265.23|10
1624976830000|2021-06-29 14:27:10|14390.3|14270.3|14391.14|14271.14|14391.58|14271.58|14390.3|14270.3|10
1624976840000|2021-06-29 14:27:20|14390.38|14270.38|14385.59|14265.59|14390.94|14270.94|14385.59|14265.59|10
1624976850000|2021-06-29 14:27:30|14385.96|14265.96|14384.17|14264.17|14385.96|14265.96|14383.46|14263.46|10
1624976860000|2021-06-29 14:27:40|14383.28|14263.28|14383.09|14263.09|14383.99|14263.99|14382.85|14262.85|10
1624976870000|2021-06-29 14:27:50|14383.24|14263.24|14384.28|14264.28|14384.75|14264.75|14382.79|14262.79|9
1624976880000|2021-06-29 14:28:00|14383.79|14263.79|14382.09|14262.09|14383.79|14263.79|14381.38|14261.38|9
1624976890000|2021-06-29 14:28:10|14381.78|14261.78|14379.11|14259.11|14381.84|14261.84|14379.02|14259.02|10
1624976900000|2021-06-29 14:28:20|14379|14259|14377.29|14257.29|14379.64|14259.64|14377.29|14257.29|10
1624976910000|2021-06-29 14:28:30|14376.51|14256.51|14378.29|14258.29|14378.64|14258.64|14376.51|14256.51|10
1624976920000|2021-06-29 14:28:40|14376.89|14256.89|14376.75|14256.75|14378.32|14258.32|14376.75|14256.75|10
1624976930000|2021-06-29 14:28:50|14376.16|14256.16|14373.1|14253.1|14376.16|14256.16|14373.1|14253.1|10
1624976940000|2021-06-29 14:29:00|14373.11|14253.11|14374.77|14254.77|14374.88|14254.88|14372.63|14252.63|10
1624976950000|2021-06-29 14:29:10|14374.9|14254.9|14374.37|14254.37|14374.9|14254.9|14373.69|14253.69|10
1624976960000|2021-06-29 14:29:20|14374.08|14254.08|14374.23|14254.23|14374.98|14254.98|14373.97|14253.97|10
1624976970000|2021-06-29 14:29:30|14375.52|14255.52|14377.65|14257.65|14378.07|14258.07|14375.52|14255.52|9
1624976980000|2021-06-29 14:29:40|14377.81|14257.81|14377.77|14257.77|14378.47|14258.47|14377.53|14257.53|10
1624976990000|2021-06-29 14:29:50|14378.19|14258.19|14378.33|14258.33|14378.34|14258.34|14377.14|14257.14|10
1624977000000|2021-06-29 14:30:00|14378.11|14258.11|14381.03|14261.03|14381.03|14261.03|14378.11|14258.11|10
1624977010000|2021-06-29 14:30:10|14381.23|14261.23|14383.62|14263.62|14383.9|14263.9|14381.19|14261.19|10
1624977020000|2021-06-29 14:30:20|14383.45|14263.45|14385.34|14265.34|14385.46|14265.46|14383.34|14263.34|10
1624977030000|2021-06-29 14:30:30|14385.51|14265.51|14387.81|14267.81|14387.81|14267.81|14385.51|14265.51|10
1624977040000|2021-06-29 14:30:40|14388.01|14268.01|14389.44|14269.44|14389.74|14269.74|14388.01|14268.01|9
1624977050000|2021-06-29 14:30:50|14389.02|14269.02|14389.66|14269.66|14389.66|14269.66|14388.46|14268.46|10
1624977060000|2021-06-29 14:31:00|14389.56|14269.56|14391.16|14271.16|14391.45|14271.45|14389.56|14269.56|10
1624977070000|2021-06-29 14:31:10|14392.52|14272.52|14390.86|14270.86|14392.52|14272.52|14390.86|14270.86|10
1624977080000|2021-06-29 14:31:20|14390.93|14270.93|14393.5|14273.5|14393.5|14273.5|14390.93|14270.93|9
1624977090000|2021-06-29 14:31:30|14392.86|14272.86|14392.33|14272.33|14394.18|14274.18|14392.33|14272.33|10
1624977100000|2021-06-29 14:31:40|14391.68|14271.68|14391.16|14271.16|14391.68|14271.68|14391.16|14271.16|10
1624977110000|2021-06-29 14:31:50|14391.14|14271.14|14393.05|14273.05|14393.05|14273.05|14391.14|14271.14|10
1624977120000|2021-06-29 14:32:00|14393.47|14273.47|14392.44|14272.44|14393.56|14273.56|14392|14272|10
1624977130000|2021-06-29 14:32:10|14392.21|14272.21|14392.59|14272.59|14392.74|14272.74|14392.16|14272.16|10
1624977140000|2021-06-29 14:32:20|14394.37|14274.37|14399.91|14279.91|14399.91|14279.91|14394.37|14274.37|10
1624977150000|2021-06-29 14:32:30|14400.9|14280.9|14405.28|14285.28|14405.28|14285.28|14400.9|14280.9|10
1624977160000|2021-06-29 14:32:40|14405.68|14285.68|14414.23|14294.23|14414.23|14294.23|14405.68|14285.68|10
1624977170000|2021-06-29 14:32:50|14414.94|14294.94|14417.99|14297.99|14417.99|14297.99|14414.94|14294.94|10
1624977180000|2021-06-29 14:33:00|14418.44|14298.44|14421.41|14301.41|14421.41|14301.41|14418.44|14298.44|9
1624977190000|2021-06-29 14:33:10|14421.99|14301.99|14426.84|14306.84|14427.23|14307.23|14421.99|14301.99|10
1624977200000|2021-06-29 14:33:20|14426.89|14306.89|14430.41|14310.41|14430.43|14310.43|14426.89|14306.89|10
1624977210000|2021-06-29 14:33:30|14430.32|14310.32|14436.95|14316.95|14436.99|14316.99|14430.09|14310.09|10
1624977220000|2021-06-29 14:33:40|14439.23|14319.23|14443.01|14323.01|14443.01|14323.01|14439.23|14319.23|10
1624977230000|2021-06-29 14:33:50|14442.62|14322.62|14445.08|14325.08|14445.08|14325.08|14442.62|14322.62|10
1624977240000|2021-06-29 14:34:00|14444.43|14324.43|14444.2|14324.2|14444.85|14324.85|14443.77|14323.77|9
1624977250000|2021-06-29 14:34:10|14443.89|14323.89|14446.29|14326.29|14446.29|14326.29|14443.89|14323.89|10
1624977260000|2021-06-29 14:34:20|14445.48|14325.48|14446.74|14326.74|14448.04|14328.04|14445.48|14325.48|10
1624977270000|2021-06-29 14:34:30|14447.67|14327.67|14446.39|14326.39|14448.54|14328.54|14446.39|14326.39|9
1624977280000|2021-06-29 14:34:40|14446.47|14326.47|14448.83|14328.83|14448.83|14328.83|14446.47|14326.47|10
1624977290000|2021-06-29 14:34:50|14448.53|14328.53|14446.95|14326.95|14449.37|14329.37|14446.95|14326.95|10
1624977300000|2021-06-29 14:35:00|14446.9|14326.9|14444.37|14324.37|14446.9|14326.9|14444.37|14324.37|10
1624977310000|2021-06-29 14:35:10|14443.74|14323.74|14443.1|14323.1|14443.74|14323.74|14442.25|14322.25|10
1624977320000|2021-06-29 14:35:20|14441.78|14321.78|14438.96|14318.96|14441.78|14321.78|14438.96|14318.96|10
1624977330000|2021-06-29 14:35:30|14439.57|14319.57|14437.6|14317.6|14439.57|14319.57|14437.39|14317.39|10
1624977340000|2021-06-29 14:35:40|14438.44|14318.44|14438.12|14318.12|14438.44|14318.44|14437.64|14317.64|10
1624977350000|2021-06-29 14:35:50|14438.03|14318.03|14442.17|14322.17|14442.17|14322.17|14438.01|14318.01|9
1624977360000|2021-06-29 14:36:00|14443.41|14323.41|14448.36|14328.36|14448.36|14328.36|14443.41|14323.41|8
1624977370000|2021-06-29 14:36:10|14446.66|14326.66|14445.92|14325.92|14447.35|14327.35|14445.92|14325.92|10
1624977380000|2021-06-29 14:36:20|14447.93|14327.93|14443.95|14323.95|14448|14328|14443.95|14323.95|10
1624977390000|2021-06-29 14:36:30|14443.38|14323.38|14444.2|14324.2|14445.8|14325.8|14443.31|14323.31|10
1624977400000|2021-06-29 14:36:40|14443.81|14323.81|14445.08|14325.08|14445.49|14325.49|14443.81|14323.81|10
1624977410000|2021-06-29 14:36:50|14445.03|14325.03|14444.7|14324.7|14445.03|14325.03|14443.46|14323.46|10
1624977420000|2021-06-29 14:37:00|14445.99|14325.99|14458.74|14338.74|14458.74|14338.74|14445.99|14325.99|9
1624977430000|2021-06-29 14:37:10|14458.7|14338.7|14462.68|14342.68|14462.68|14342.68|14458.7|14338.7|10
1624977440000|2021-06-29 14:37:20|14463.84|14343.84|14469.43|14349.43|14469.47|14349.47|14463.73|14343.73|10
1624977450000|2021-06-29 14:37:30|14469.47|14349.47|14469.44|14349.44|14469.62|14349.62|14469.14|14349.14|10
1624977460000|2021-06-29 14:37:40|14469.72|14349.72|14473.66|14353.66|14474.33|14354.33|14469.72|14349.72|10
1624977470000|2021-06-29 14:37:50|14472.15|14352.15|14471.31|14351.31|14473.59|14353.59|14471.31|14351.31|10
1624977480000|2021-06-29 14:38:00|14471.93|14351.93|14470.04|14350.04|14472.83|14352.83|14470.04|14350.04|10
1624977490000|2021-06-29 14:38:10|14470.51|14350.51|14469.22|14349.22|14470.51|14350.51|14469.22|14349.22|9
1624977500000|2021-06-29 14:38:20|14469.98|14349.98|14468.33|14348.33|14470.78|14350.78|14468.33|14348.33|10
1624977510000|2021-06-29 14:38:30|14468.3|14348.3|14467.86|14347.86|14468.3|14348.3|14467.11|14347.11|10
1624977520000|2021-06-29 14:38:40|14467.81|14347.81|14470.04|14350.04|14470.04|14350.04|14467.52|14347.52|10
1624977530000|2021-06-29 14:38:50|14469.63|14349.63|14471.7|14351.7|14472.4|14352.4|14469.63|14349.63|10
1624977540000|2021-06-29 14:39:00|14471.76|14351.76|14474.85|14354.85|14475.08|14355.08|14471.76|14351.76|10
1624977550000|2021-06-29 14:39:10|14475.48|14355.48|14475.98|14355.98|14476.31|14356.31|14475.25|14355.25|10
1624977560000|2021-06-29 14:39:20|14476.2|14356.2|14477.86|14357.86|14477.86|14357.86|14475.49|14355.49|10
1624977570000|2021-06-29 14:39:30|14477.9|14357.9|14475.63|14355.63|14477.9|14357.9|14475.63|14355.63|10
1624977580000|2021-06-29 14:39:40|14474.69|14354.69|14471.96|14351.96|14474.74|14354.74|14471.96|14351.96|10
1624977590000|2021-06-29 14:39:50|14472.05|14352.05|14471.35|14351.35|14472.07|14352.07|14471.35|14351.35|10
1624977600000|2021-06-29 14:40:00|14471.07|14351.07|14474.99|14354.99|14474.99|14354.99|14471.07|14351.07|10
1624977610000|2021-06-29 14:40:10|14475.1|14355.1|14476.45|14356.45|14476.72|14356.72|14475.1|14355.1|10
1624977620000|2021-06-29 14:40:20|14476.82|14356.82|14477.67|14357.67|14478.65|14358.65|14476.23|14356.23|10
1624977630000|2021-06-29 14:40:30|14477.91|14357.91|14480.7|14360.7|14480.7|14360.7|14477.91|14357.91|10
1624977640000|2021-06-29 14:40:40|14481.67|14361.67|14480.51|14360.51|14481.67|14361.67|14480.36|14360.36|10
1624977650000|2021-06-29 14:40:50|14479.63|14359.63|14480.33|14360.33|14480.7|14360.7|14479.49|14359.49|10
1624977660000|2021-06-29 14:41:00|14479.35|14359.35|14479.74|14359.74|14481.21|14361.21|14479.35|14359.35|10
1624977670000|2021-06-29 14:41:10|14479.05|14359.05|14474.64|14354.64|14479.05|14359.05|14474.62|14354.62|10
1624977680000|2021-06-29 14:41:20|14473.92|14353.92|14467.85|14347.85|14475.38|14355.38|14467.85|14347.85|10
1624977690000|2021-06-29 14:41:30|14467.38|14347.38|14461.62|14341.62|14467.5|14347.5|14461.62|14341.62|10
1624977700000|2021-06-29 14:41:40|14461.2|14341.2|14450.14|14330.14|14461.2|14341.2|14450.14|14330.14|10
1624977710000|2021-06-29 14:41:50|14448.6|14328.6|14448.04|14328.04|14448.6|14328.6|14446.61|14326.61|10
1624977720000|2021-06-29 14:42:00|14448.39|14328.39|14445.12|14325.12|14449.07|14329.07|14445.12|14325.12|10
1624977730000|2021-06-29 14:42:10|14444.59|14324.59|14437.28|14317.28|14444.59|14324.59|14436.98|14316.98|10
1624977740000|2021-06-29 14:42:20|14437.09|14317.09|14438.22|14318.22|14438.34|14318.34|14436.79|14316.79|10
1624977750000|2021-06-29 14:42:30|14437.62|14317.62|14443.24|14323.24|14443.24|14323.24|14437.62|14317.62|9
1624977760000|2021-06-29 14:42:40|14441.4|14321.4|14445.76|14325.76|14445.76|14325.76|14441.17|14321.17|10
1624977770000|2021-06-29 14:42:50|14447.63|14327.63|14450.38|14330.38|14450.38|14330.38|14447.63|14327.63|9
1624977780000|2021-06-29 14:43:00|14450.22|14330.22|14451.82|14331.82|14451.82|14331.82|14450.22|14330.22|10
1624977790000|2021-06-29 14:43:10|14451.69|14331.69|14455.43|14335.43|14455.43|14335.43|14451.69|14331.69|10
1624977800000|2021-06-29 14:43:20|14455.45|14335.45|14459.98|14339.98|14459.98|14339.98|14455.45|14335.45|10
1624977810000|2021-06-29 14:43:30|14460.38|14340.38|14461.12|14341.12|14461.52|14341.52|14459.78|14339.78|9
1624977820000|2021-06-29 14:43:40|14461.07|14341.07|14463.93|14343.93|14463.93|14343.93|14461.07|14341.07|10
1624977830000|2021-06-29 14:43:50|14464.06|14344.06|14463.04|14343.04|14464.06|14344.06|14462.23|14342.23|9
1624977840000|2021-06-29 14:44:00|14463.07|14343.07|14463.34|14343.34|14463.84|14343.84|14463.07|14343.07|9
1624977850000|2021-06-29 14:44:10|14463.07|14343.07|14463.37|14343.37|14463.37|14343.37|14462.17|14342.17|10
1624977860000|2021-06-29 14:44:20|14464.27|14344.27|14465.09|14345.09|14465.3|14345.3|14463.62|14343.62|9
1624977870000|2021-06-29 14:44:30|14465.81|14345.81|14468.84|14348.84|14468.97|14348.97|14464.95|14344.95|10
1624977880000|2021-06-29 14:44:40|14467.98|14347.98|14472.61|14352.61|14472.61|14352.61|14467.84|14347.84|10
1624977890000|2021-06-29 14:44:50|14473.73|14353.73|14474.28|14354.28|14474.28|14354.28|14473.14|14353.14|10
1624977900000|2021-06-29 14:45:00|14474.85|14354.85|14479.13|14359.13|14479.13|14359.13|14474.85|14354.85|10
1624977910000|2021-06-29 14:45:10|14479.41|14359.41|14477.99|14357.99|14480.29|14360.29|14477.99|14357.99|10
1624977920000|2021-06-29 14:45:20|14477.36|14357.36|14469.55|14349.55|14477.36|14357.36|14469.55|14349.55|10
1624977930000|2021-06-29 14:45:30|14469.32|14349.32|14464.54|14344.54|14469.32|14349.32|14464.32|14344.32|10
1624977940000|2021-06-29 14:45:40|14464.17|14344.17|14461.28|14341.28|14464.17|14344.17|14461.28|14341.28|10
1624977950000|2021-06-29 14:45:50|14461.18|14341.18|14460.72|14340.72|14461.18|14341.18|14459.51|14339.51|10
1624977960000|2021-06-29 14:46:00|14460.95|14340.95|14465.24|14345.24|14465.24|14345.24|14460.95|14340.95|10
1624977970000|2021-06-29 14:46:10|14464.61|14344.61|14462.23|14342.23|14464.61|14344.61|14461.89|14341.89|10
1624977980000|2021-06-29 14:46:20|14462.35|14342.35|14460.73|14340.73|14462.35|14342.35|14460.73|14340.73|10
1624977990000|2021-06-29 14:46:30|14460.68|14340.68|14457.97|14337.97|14460.68|14340.68|14457.97|14337.97|10
1624978000000|2021-06-29 14:46:40|14457.27|14337.27|14456.29|14336.29|14457.27|14337.27|14455.51|14335.51|10
1624978010000|2021-06-29 14:46:50|14456.48|14336.48|14454.59|14334.59|14456.48|14336.48|14454.59|14334.59|10
1624978020000|2021-06-29 14:47:00|14453.4|14333.4|14447.37|14327.37|14453.4|14333.4|14447.37|14327.37|10
1624978030000|2021-06-29 14:47:10|14447.11|14327.11|14444.46|14324.46|14447.11|14327.11|14443.56|14323.56|10
1624978040000|2021-06-29 14:47:20|14444.38|14324.38|14443.83|14323.83|14444.38|14324.38|14442.95|14322.95|9
1624978050000|2021-06-29 14:47:30|14444.21|14324.21|14446|14326|14446.05|14326.05|14444.21|14324.21|10
1624978060000|2021-06-29 14:47:40|14446.09|14326.09|14444.56|14324.56|14447.48|14327.48|14444.56|14324.56|10
1624978070000|2021-06-29 14:47:50|14445.11|14325.11|14445.06|14325.06|14445.17|14325.17|14443.93|14323.93|9
1624978080000|2021-06-29 14:48:00|14444.68|14324.68|14443.38|14323.38|14444.68|14324.68|14443.05|14323.05|10
1624978090000|2021-06-29 14:48:10|14443.27|14323.27|14441.68|14321.68|14443.27|14323.27|14441.68|14321.68|8
1624978100000|2021-06-29 14:48:20|14441.29|14321.29|14443.48|14323.48|14443.48|14323.48|14441.29|14321.29|10
1624978110000|2021-06-29 14:48:30|14443.24|14323.24|14444.63|14324.63|14444.63|14324.63|14443.24|14323.24|10
1624978120000|2021-06-29 14:48:40|14444.7|14324.7|14445.94|14325.94|14445.99|14325.99|14444.7|14324.7|9
1624978130000|2021-06-29 14:48:50|14445.96|14325.96|14447.11|14327.11|14447.11|14327.11|14445.14|14325.14|9
1624978140000|2021-06-29 14:49:00|14448.22|14328.22|14447.84|14327.84|14448.22|14328.22|14447.22|14327.22|10
1624978150000|2021-06-29 14:49:10|14447.66|14327.66|14447.29|14327.29|14447.66|14327.66|14446.09|14326.09|10
1624978160000|2021-06-29 14:49:20|14445.71|14325.71|14445.21|14325.21|14445.71|14325.71|14444.71|14324.71|9
1624978170000|2021-06-29 14:49:30|14443.95|14323.95|14442.24|14322.24|14444.56|14324.56|14442.22|14322.22|9
1624978180000|2021-06-29 14:49:40|14442.14|14322.14|14442.69|14322.69|14443.44|14323.44|14442.14|14322.14|8
1624978190000|2021-06-29 14:49:50|14442.63|14322.63|14443.4|14323.4|14443.42|14323.42|14442.26|14322.26|10
1624978200000|2021-06-29 14:50:00|14443.54|14323.54|14440.64|14320.64|14443.72|14323.72|14440.64|14320.64|9
1624978210000|2021-06-29 14:50:10|14440.29|14320.29|14436.71|14316.71|14440.81|14320.81|14436.71|14316.71|10
1624978220000|2021-06-29 14:50:20|14437.69|14317.69|14436.82|14316.82|14437.69|14317.69|14436.63|14316.63|9
1624978230000|2021-06-29 14:50:30|14436.15|14316.15|14433.93|14313.93|14436.15|14316.15|14433.84|14313.84|9
1624978240000|2021-06-29 14:50:40|14433.03|14313.03|14431.84|14311.84|14433.35|14313.35|14431.18|14311.18|10
1624978250000|2021-06-29 14:50:50|14430.95|14310.95|14430.53|14310.53|14431.39|14311.39|14430.53|14310.53|10
1624978260000|2021-06-29 14:51:00|14430.26|14310.26|14431|14311|14431.41|14311.41|14429.97|14309.97|9
1624978270000|2021-06-29 14:51:10|14430.64|14310.64|14428.01|14308.01|14430.64|14310.64|14427.18|14307.18|10
1624978280000|2021-06-29 14:51:20|14428.12|14308.12|14427.34|14307.34|14428.12|14308.12|14426.83|14306.83|10
1624978290000|2021-06-29 14:51:30|14427.46|14307.46|14425.71|14305.71|14427.46|14307.46|14425|14305|10
1624978300000|2021-06-29 14:51:40|14425.29|14305.29|14423.02|14303.02|14425.43|14305.43|14422.8|14302.8|10
1624978310000|2021-06-29 14:51:50|14423.97|14303.97|14423.79|14303.79|14424.86|14304.86|14423.15|14303.15|9
1624978320000|2021-06-29 14:52:00|14423.93|14303.93|14426.85|14306.85|14426.85|14306.85|14423.93|14303.93|10
1624978330000|2021-06-29 14:52:10|14426.84|14306.84|14427.49|14307.49|14427.49|14307.49|14425.61|14305.61|10
1624978340000|2021-06-29 14:52:20|14427.32|14307.32|14426.73|14306.73|14427.32|14307.32|14426.73|14306.73|10
1624978350000|2021-06-29 14:52:30|14426.6|14306.6|14425.9|14305.9|14426.73|14306.73|14425.9|14305.9|8
1624978360000|2021-06-29 14:52:40|14426.86|14306.86|14426.87|14306.87|14427.84|14307.84|14426.67|14306.67|10
1624978370000|2021-06-29 14:52:50|14426.94|14306.94|14428.99|14308.99|14428.99|14308.99|14426.94|14306.94|10
1624978380000|2021-06-29 14:53:00|14428.92|14308.92|14429.97|14309.97|14430.2|14310.2|14428.84|14308.84|10
1624978390000|2021-06-29 14:53:10|14428.93|14308.93|14429.68|14309.68|14429.93|14309.93|14428.93|14308.93|10
1624978400000|2021-06-29 14:53:20|14429.92|14309.92|14434.13|14314.13|14434.13|14314.13|14428.77|14308.77|10
1624978410000|2021-06-29 14:53:30|14434.44|14314.44|14435.15|14315.15|14435.15|14315.15|14434.37|14314.37|10
1624978420000|2021-06-29 14:53:40|14435.18|14315.18|14434.7|14314.7|14435.56|14315.56|14434.68|14314.68|9
1624978430000|2021-06-29 14:53:50|14434.86|14314.86|14436.7|14316.7|14437.71|14317.71|14434.86|14314.86|10
1624978440000|2021-06-29 14:54:00|14436.76|14316.76|14438.77|14318.77|14438.77|14318.77|14436.34|14316.34|10
1624978450000|2021-06-29 14:54:10|14438.94|14318.94|14440.51|14320.51|14440.6|14320.6|14438.84|14318.84|10
1624978460000|2021-06-29 14:54:20|14440.8|14320.8|14441.81|14321.81|14441.81|14321.81|14439.84|14319.84|10
1624978470000|2021-06-29 14:54:30|14441.69|14321.69|14442.75|14322.75|14442.89|14322.89|14441.69|14321.69|10
1624978480000|2021-06-29 14:54:40|14443.16|14323.16|14442.65|14322.65|14443.52|14323.52|14442.65|14322.65|10
1624978490000|2021-06-29 14:54:50|14443.6|14323.6|14444.26|14324.26|14444.35|14324.35|14442.95|14322.95|9
1624978500000|2021-06-29 14:55:00|14444.45|14324.45|14447.94|14327.94|14448.05|14328.05|14444.45|14324.45|10
1624978510000|2021-06-29 14:55:10|14448.18|14328.18|14449.64|14329.64|14449.64|14329.64|14447.57|14327.57|10
1624978520000|2021-06-29 14:55:20|14448.93|14328.93|14453.13|14333.13|14453.13|14333.13|14448.89|14328.89|10
1624978530000|2021-06-29 14:55:30|14453.38|14333.38|14456.22|14336.22|14457.19|14337.19|14453.38|14333.38|10
1624978540000|2021-06-29 14:55:40|14456.56|14336.56|14456|14336|14457.14|14337.14|14455.32|14335.32|10
1624978550000|2021-06-29 14:55:50|14456.04|14336.04|14457.35|14337.35|14457.59|14337.59|14455.31|14335.31|10
1624978560000|2021-06-29 14:56:00|14457.12|14337.12|14456.46|14336.46|14457.12|14337.12|14456.26|14336.26|9
1624978570000|2021-06-29 14:56:10|14456.43|14336.43|14457.61|14337.61|14457.69|14337.69|14455.56|14335.56|10
1624978580000|2021-06-29 14:56:20|14457.8|14337.8|14460.42|14340.42|14460.43|14340.43|14457.8|14337.8|10
1624978590000|2021-06-29 14:56:30|14460.75|14340.75|14461.15|14341.15|14461.72|14341.72|14460.75|14340.75|10
1624978600000|2021-06-29 14:56:40|14461.57|14341.57|14463.09|14343.09|14463.09|14343.09|14461.16|14341.16|10
1624978610000|2021-06-29 14:56:50|14462.94|14342.94|14465.28|14345.28|14465.28|14345.28|14462.94|14342.94|10
1624978620000|2021-06-29 14:57:00|14465.61|14345.61|14469.63|14349.63|14469.65|14349.65|14465.61|14345.61|10
1624978630000|2021-06-29 14:57:10|14469.86|14349.86|14471.06|14351.06|14471.18|14351.18|14469.26|14349.26|10
1624978640000|2021-06-29 14:57:20|14471.18|14351.18|14465.82|14345.82|14471.18|14351.18|14465.82|14345.82|10
1624978650000|2021-06-29 14:57:30|14465.68|14345.68|14465.43|14345.43|14466.79|14346.79|14464.74|14344.74|10
1624978660000|2021-06-29 14:57:40|14464.77|14344.77|14458.04|14338.04|14464.77|14344.77|14458.04|14338.04|10
1624978670000|2021-06-29 14:57:50|14456.77|14336.77|14453.7|14333.7|14456.77|14336.77|14452.1|14332.1|10
1624978680000|2021-06-29 14:58:00|14453.57|14333.57|14452.74|14332.74|14453.57|14333.57|14452.74|14332.74|10
1624978690000|2021-06-29 14:58:10|14452.69|14332.69|14450.05|14330.05|14452.69|14332.69|14449.92|14329.92|10
1624978700000|2021-06-29 14:58:20|14449.62|14329.62|14447.01|14327.01|14450.58|14330.58|14446.59|14326.59|9
1624978710000|2021-06-29 14:58:30|14446.56|14326.56|14445.65|14325.65|14446.71|14326.71|14445.36|14325.36|10
1624978720000|2021-06-29 14:58:40|14444.81|14324.81|14438.97|14318.97|14444.81|14324.81|14438.97|14318.97|10
1624978730000|2021-06-29 14:58:50|14438.06|14318.06|14437.2|14317.2|14438.13|14318.13|14436.54|14316.54|10
1624978740000|2021-06-29 14:59:00|14437.17|14317.17|14431.67|14311.67|14437.17|14317.17|14431.67|14311.67|9
1624978750000|2021-06-29 14:59:10|14432.35|14312.35|14431.9|14311.9|14432.97|14312.97|14431.34|14311.34|10
1624978760000|2021-06-29 14:59:20|14431.95|14311.95|14430.23|14310.23|14431.95|14311.95|14430.23|14310.23|10
1624978770000|2021-06-29 14:59:30|14431.33|14311.33|14427.57|14307.57|14431.33|14311.33|14427.57|14307.57|10
1624978780000|2021-06-29 14:59:40|14426.26|14306.26|14426.82|14306.82|14426.82|14306.82|14425.44|14305.44|9
1624978790000|2021-06-29 14:59:50|14426.31|14306.31|14422.93|14302.93|14426.45|14306.45|14422.93|14302.93|10
1624978800000|2021-06-29 15:00:00|14421.52|14301.52|14423.35|14303.35|14423.35|14303.35|14421.02|14301.02|10
1624978810000|2021-06-29 15:00:10|14424.37|14304.37|14428.97|14308.97|14429.28|14309.28|14424.37|14304.37|10
1624978820000|2021-06-29 15:00:20|14430.21|14310.21|14422.78|14302.78|14430.21|14310.21|14422.78|14302.78|10
1624978830000|2021-06-29 15:00:30|14422.42|14302.42|14409.96|14289.96|14422.42|14302.42|14409.96|14289.96|10
1624978840000|2021-06-29 15:00:40|14409.05|14289.05|14402.55|14282.55|14409.05|14289.05|14402.55|14282.55|10
1624978850000|2021-06-29 15:00:50|14402.67|14282.67|14400.14|14280.14|14403.07|14283.07|14400.14|14280.14|10
1624978860000|2021-06-29 15:01:00|14400.18|14280.18|14402.06|14282.06|14402.06|14282.06|14399.98|14279.98|10
1624978870000|2021-06-29 15:01:10|14402.07|14282.07|14401.48|14281.48|14403.24|14283.24|14401.48|14281.48|10
1624978880000|2021-06-29 15:01:20|14402.29|14282.29|14393.01|14273.01|14402.29|14282.29|14393.01|14273.01|10
1624978890000|2021-06-29 15:01:30|14392.57|14272.57|14387.46|14267.46|14392.57|14272.57|14387.46|14267.46|10
1624978900000|2021-06-29 15:01:40|14386.38|14266.38|14380.85|14260.85|14387.65|14267.65|14380.85|14260.85|10
1624978910000|2021-06-29 15:01:50|14380.48|14260.48|14382.84|14262.84|14382.84|14262.84|14379.94|14259.94|10
1624978920000|2021-06-29 15:02:00|14383.97|14263.97|14384.03|14264.03|14385.38|14265.38|14382.07|14262.07|10
1624978930000|2021-06-29 15:02:10|14382.12|14262.12|14376.01|14256.01|14382.12|14262.12|14376.01|14256.01|10
1624978940000|2021-06-29 15:02:20|14375.32|14255.32|14373.66|14253.66|14375.32|14255.32|14372.78|14252.78|10
1624978950000|2021-06-29 15:02:30|14374.55|14254.55|14381.14|14261.14|14381.14|14261.14|14374.55|14254.55|9
1624978960000|2021-06-29 15:02:40|14381.61|14261.61|14385.48|14265.48|14385.48|14265.48|14381.61|14261.61|10
1624978970000|2021-06-29 15:02:50|14385.69|14265.69|14385.42|14265.42|14386.75|14266.75|14384.97|14264.97|10
1624978980000|2021-06-29 15:03:00|14385.65|14265.65|14384.38|14264.38|14385.85|14265.85|14384.23|14264.23|10
1624978990000|2021-06-29 15:03:10|14384.7|14264.7|14388.57|14268.57|14388.57|14268.57|14384.7|14264.7|10
1624979000000|2021-06-29 15:03:20|14388.21|14268.21|14389.29|14269.29|14389.29|14269.29|14388.04|14268.04|10
1624979010000|2021-06-29 15:03:30|14389.38|14269.38|14389.36|14269.36|14389.47|14269.47|14388.82|14268.82|10
1624979020000|2021-06-29 15:03:40|14389.45|14269.45|14391.34|14271.34|14391.34|14271.34|14389.21|14269.21|10
1624979030000|2021-06-29 15:03:50|14391.31|14271.31|14392.32|14272.32|14392.48|14272.48|14390.78|14270.78|10
1624979040000|2021-06-29 15:04:00|14392.41|14272.41|14391.73|14271.73|14393.08|14273.08|14391.3|14271.3|10
1624979050000|2021-06-29 15:04:10|14391.85|14271.85|14390.93|14270.93|14394.03|14274.03|14390.93|14270.93|10
1624979060000|2021-06-29 15:04:20|14390.49|14270.49|14384.39|14264.39|14390.49|14270.49|14384.39|14264.39|10
1624979070000|2021-06-29 15:04:30|14382.82|14262.82|14377.65|14257.65|14382.82|14262.82|14377.65|14257.65|10
1624979080000|2021-06-29 15:04:40|14377.54|14257.54|14376.05|14256.05|14377.54|14257.54|14375.17|14255.17|10
1624979090000|2021-06-29 15:04:50|14375.87|14255.87|14373.8|14253.8|14375.87|14255.87|14373.8|14253.8|10
1624979100000|2021-06-29 15:05:00|14373.53|14253.53|14375.69|14255.69|14375.69|14255.69|14372.84|14252.84|10
1624979110000|2021-06-29 15:05:10|14375.72|14255.72|14377.13|14257.13|14378.07|14258.07|14375.72|14255.72|10
1624979120000|2021-06-29 15:05:20|14376.35|14256.35|14377.89|14257.89|14377.92|14257.92|14375.98|14255.98|10
1624979130000|2021-06-29 15:05:30|14377.71|14257.71|14377.37|14257.37|14378.84|14258.84|14377.37|14257.37|8
1624979140000|2021-06-29 15:05:40|14377.41|14257.41|14377.74|14257.74|14377.74|14257.74|14376.3|14256.3|10
1624979150000|2021-06-29 15:05:50|14376.79|14256.79|14374.98|14254.98|14376.92|14256.92|14374.98|14254.98|10
1624979160000|2021-06-29 15:06:00|14374.57|14254.57|14375.14|14255.14|14375.14|14255.14|14373.88|14253.88|9
1624979170000|2021-06-29 15:06:10|14374.93|14254.93|14374.59|14254.59|14375.24|14255.24|14373.58|14253.58|10
1624979180000|2021-06-29 15:06:20|14374.6|14254.6|14373.01|14253.01|14374.7|14254.7|14373.01|14253.01|10
1624979190000|2021-06-29 15:06:30|14372.54|14252.54|14370.05|14250.05|14372.59|14252.59|14370|14250|10
1624979200000|2021-06-29 15:06:40|14369.77|14249.77|14367.25|14247.25|14369.77|14249.77|14366.86|14246.86|9
1624979210000|2021-06-29 15:06:50|14368.51|14248.51|14369.34|14249.34|14369.38|14249.38|14367.79|14247.79|10
1624979220000|2021-06-29 15:07:00|14369.37|14249.37|14367.89|14247.89|14369.37|14249.37|14367.47|14247.47|10
1624979230000|2021-06-29 15:07:10|14366.92|14246.92|14367.02|14247.02|14367.02|14247.02|14365.47|14245.47|10
1624979240000|2021-06-29 15:07:20|14368.23|14248.23|14369.63|14249.63|14369.63|14249.63|14368.23|14248.23|10
1624979250000|2021-06-29 15:07:30|14371.13|14251.13|14371.45|14251.45|14372.21|14252.21|14370.43|14250.43|10
1624979260000|2021-06-29 15:07:40|14370.86|14250.86|14370.58|14250.58|14371.2|14251.2|14370.21|14250.21|10
1624979270000|2021-06-29 15:07:50|14370.62|14250.62|14371.68|14251.68|14373.42|14253.42|14370.62|14250.62|10
1624979280000|2021-06-29 15:08:00|14370.24|14250.24|14372.06|14252.06|14372.68|14252.68|14370.14|14250.14|10
1624979290000|2021-06-29 15:08:10|14372.05|14252.05|14370.46|14250.46|14372.47|14252.47|14369.8|14249.8|10
1624979300000|2021-06-29 15:08:20|14370.18|14250.18|14368.23|14248.23|14370.29|14250.29|14368.23|14248.23|10
1624979310000|2021-06-29 15:08:30|14367.97|14247.97|14365.21|14245.21|14367.97|14247.97|14365.21|14245.21|10
1624979320000|2021-06-29 15:08:40|14364.92|14244.92|14366.15|14246.15|14366.29|14246.29|14364.21|14244.21|10
1624979330000|2021-06-29 15:08:50|14365.18|14245.18|14366.63|14246.63|14366.63|14246.63|14365.1|14245.1|10
1624979340000|2021-06-29 15:09:00|14365.91|14245.91|14364|14244|14365.91|14245.91|14364|14244|9
1624979350000|2021-06-29 15:09:10|14363.88|14243.88|14362.89|14242.89|14363.88|14243.88|14362.29|14242.29|9
1624979360000|2021-06-29 15:09:20|14362.95|14242.95|14363.77|14243.77|14363.77|14243.77|14362.63|14242.63|10
1624979370000|2021-06-29 15:09:30|14364.1|14244.1|14364.61|14244.61|14364.61|14244.61|14362.23|14242.23|10
1624979380000|2021-06-29 15:09:40|14364.77|14244.77|14363.11|14243.11|14365.68|14245.68|14363.11|14243.11|10
1624979390000|2021-06-29 15:09:50|14362.87|14242.87|14364.01|14244.01|14364.01|14244.01|14362.19|14242.19|10
1624979400000|2021-06-29 15:10:00|14363.98|14243.98|14364.05|14244.05|14364.27|14244.27|14363.3|14243.3|10
1624979410000|2021-06-29 15:10:10|14365.11|14245.11|14362.78|14242.78|14365.11|14245.11|14362.78|14242.78|10
1624979420000|2021-06-29 15:10:20|14362.85|14242.85|14364.09|14244.09|14364.09|14244.09|14361.85|14241.85|10
1624979430000|2021-06-29 15:10:30|14364.57|14244.57|14366.12|14246.12|14366.2|14246.2|14364.57|14244.57|10
1624979440000|2021-06-29 15:10:40|14366.2|14246.2|14369.69|14249.69|14369.69|14249.69|14366.14|14246.14|10
1624979450000|2021-06-29 15:10:50|14368.73|14248.73|14369.78|14249.78|14369.78|14249.78|14368.44|14248.44|10
1624979460000|2021-06-29 15:11:00|14370.05|14250.05|14370.57|14250.57|14370.57|14250.57|14369.67|14249.67|10
1624979470000|2021-06-29 15:11:10|14371.1|14251.1|14373.14|14253.14|14373.22|14253.22|14371.1|14251.1|9
1624979480000|2021-06-29 15:11:20|14373.13|14253.13|14371.2|14251.2|14373.13|14253.13|14370.99|14250.99|9
1624979490000|2021-06-29 15:11:30|14371.29|14251.29|14371.38|14251.38|14371.95|14251.95|14371.29|14251.29|10
1624979500000|2021-06-29 15:11:40|14371.59|14251.59|14375.71|14255.71|14375.71|14255.71|14371.52|14251.52|10
1624979510000|2021-06-29 15:11:50|14376.89|14256.89|14381.26|14261.26|14381.26|14261.26|14376.73|14256.73|10
1624979520000|2021-06-29 15:12:00|14381.95|14261.95|14380.33|14260.33|14381.95|14261.95|14380.28|14260.28|10
1624979530000|2021-06-29 15:12:10|14380.1|14260.1|14380.58|14260.58|14380.58|14260.58|14379.49|14259.49|10
1624979540000|2021-06-29 15:12:20|14380.56|14260.56|14383.8|14263.8|14383.8|14263.8|14380.08|14260.08|10
1624979550000|2021-06-29 15:12:30|14383.92|14263.92|14384.36|14264.36|14384.36|14264.36|14383|14263|9
1624979560000|2021-06-29 15:12:40|14384.63|14264.63|14384.98|14264.98|14385.98|14265.98|14384.63|14264.63|10
1624979570000|2021-06-29 15:12:50|14385.4|14265.4|14382.59|14262.59|14385.73|14265.73|14382.42|14262.42|10
1624979580000|2021-06-29 15:13:00|14382.7|14262.7|14382.37|14262.37|14382.76|14262.76|14382.3|14262.3|10
1624979590000|2021-06-29 15:13:10|14382.29|14262.29|14382|14262|14382.29|14262.29|14381.54|14261.54|10
1624979600000|2021-06-29 15:13:20|14382.09|14262.09|14385.1|14265.1|14385.1|14265.1|14382.09|14262.09|10
1624979610000|2021-06-29 15:13:30|14385.02|14265.02|14385.24|14265.24|14385.24|14265.24|14384.16|14264.16|10
1624979620000|2021-06-29 15:13:40|14385.58|14265.58|14387.61|14267.61|14387.61|14267.61|14385.58|14265.58|10
1624979630000|2021-06-29 15:13:50|14387.68|14267.68|14395.34|14275.34|14395.34|14275.34|14387.68|14267.68|10
1624979640000|2021-06-29 15:14:00|14396.26|14276.26|14397.25|14277.25|14398.12|14278.12|14396.26|14276.26|10
1624979650000|2021-06-29 15:14:10|14398.2|14278.2|14396.19|14276.19|14398.78|14278.78|14396.19|14276.19|10
1624979660000|2021-06-29 15:14:20|14396.2|14276.2|14398.97|14278.97|14399.07|14279.07|14396.2|14276.2|10
1624979670000|2021-06-29 15:14:30|14398.57|14278.57|14400.05|14280.05|14400.16|14280.16|14398.19|14278.19|9
1624979680000|2021-06-29 15:14:40|14400.38|14280.38|14400.96|14280.96|14400.96|14280.96|14399.71|14279.71|9
1624979690000|2021-06-29 15:14:50|14400.97|14280.97|14399.96|14279.96|14401.64|14281.64|14399.96|14279.96|9
1624979700000|2021-06-29 15:15:00|14400.02|14280.02|14400.45|14280.45|14401.01|14281.01|14400.02|14280.02|10
1624979710000|2021-06-29 15:15:10|14401.49|14281.49|14402.39|14282.39|14402.72|14282.72|14401.42|14281.42|10
1624979720000|2021-06-29 15:15:20|14401.41|14281.41|14396.64|14276.64|14401.41|14281.41|14396.64|14276.64|10
1624979730000|2021-06-29 15:15:30|14395.72|14275.72|14390.32|14270.32|14395.72|14275.72|14390.32|14270.32|10
1624979740000|2021-06-29 15:15:40|14389.87|14269.87|14386.56|14266.56|14389.87|14269.87|14386.56|14266.56|10
1624979750000|2021-06-29 15:15:50|14384.11|14264.11|14381.26|14261.26|14384.11|14264.11|14381.26|14261.26|10
1624979760000|2021-06-29 15:16:00|14380.46|14260.46|14378.66|14258.66|14380.46|14260.46|14378.66|14258.66|10
1624979770000|2021-06-29 15:16:10|14378.58|14258.58|14378.73|14258.73|14378.9|14258.9|14377.97|14257.97|10
1624979780000|2021-06-29 15:16:20|14378.64|14258.64|14378.94|14258.94|14379.78|14259.78|14378.55|14258.55|10
1624979790000|2021-06-29 15:16:30|14379.49|14259.49|14379.37|14259.37|14379.49|14259.49|14378.77|14258.77|9
1624979800000|2021-06-29 15:16:40|14378.9|14258.9|14378.22|14258.22|14379.25|14259.25|14377.78|14257.78|9
1624979810000|2021-06-29 15:16:50|14378.31|14258.31|14379.66|14259.66|14379.66|14259.66|14377.5|14257.5|9
1624979820000|2021-06-29 15:17:00|14379.9|14259.9|14383.74|14263.74|14383.92|14263.92|14379.9|14259.9|10
1624979830000|2021-06-29 15:17:10|14384.73|14264.73|14386.48|14266.48|14386.48|14266.48|14384.37|14264.37|10
1624979840000|2021-06-29 15:17:20|14386.78|14266.78|14389.84|14269.84|14390.2|14270.2|14386.78|14266.78|10
1624979850000|2021-06-29 15:17:30|14389.78|14269.78|14389.05|14269.05|14389.78|14269.78|14388.71|14268.71|10
1624979860000|2021-06-29 15:17:40|14388.8|14268.8|14390.93|14270.93|14390.93|14270.93|14388.76|14268.76|10
1624979870000|2021-06-29 15:17:50|14390.9|14270.9|14390.55|14270.55|14390.9|14270.9|14390.55|14270.55|10
1624979880000|2021-06-29 15:18:00|14390.27|14270.27|14389.76|14269.76|14390.27|14270.27|14389.32|14269.32|10
1624979890000|2021-06-29 15:18:10|14390.02|14270.02|14389.11|14269.11|14390.18|14270.18|14388.7|14268.7|10
1624979900000|2021-06-29 15:18:20|14389.18|14269.18|14390.17|14270.17|14390.17|14270.17|14389.18|14269.18|10
1624979910000|2021-06-29 15:18:30|14390.72|14270.72|14394.43|14274.43|14395.08|14275.08|14390.55|14270.55|10
1624979920000|2021-06-29 15:18:40|14394.53|14274.53|14399.74|14279.74|14400.11|14280.11|14394.53|14274.53|10
1624979930000|2021-06-29 15:18:50|14398.69|14278.69|14400.15|14280.15|14400.41|14280.41|14398.69|14278.69|10
1624979940000|2021-06-29 15:19:00|14399.8|14279.8|14398.65|14278.65|14399.8|14279.8|14398.47|14278.47|10
1624979950000|2021-06-29 15:19:10|14398.38|14278.38|14396.59|14276.59|14398.38|14278.38|14396.59|14276.59|10
1624979960000|2021-06-29 15:19:20|14396.89|14276.89|14398.41|14278.41|14398.41|14278.41|14396.89|14276.89|10
1624979970000|2021-06-29 15:19:30|14398.32|14278.32|14402.62|14282.62|14402.62|14282.62|14398.32|14278.32|10
1624979980000|2021-06-29 15:19:40|14402.95|14282.95|14410.48|14290.48|14410.48|14290.48|14402.95|14282.95|10
1624979990000|2021-06-29 15:19:50|14410.51|14290.51|14412.06|14292.06|14412.21|14292.21|14410.51|14290.51|10
1624980000000|2021-06-29 15:20:00|14412.6|14292.6|14412.71|14292.71|14413.75|14293.75|14412.28|14292.28|10
1624980010000|2021-06-29 15:20:10|14412.53|14292.53|14414.31|14294.31|14414.31|14294.31|14412.17|14292.17|10
1624980020000|2021-06-29 15:20:20|14414.61|14294.61|14413.95|14293.95|14414.61|14294.61|14412.83|14292.83|9
1624980030000|2021-06-29 15:20:30|14414.11|14294.11|14412.86|14292.86|14414.11|14294.11|14412.6|14292.6|10
1624980040000|2021-06-29 15:20:40|14413.62|14293.62|14413.31|14293.31|14413.83|14293.83|14413.22|14293.22|9
1624980050000|2021-06-29 15:20:50|14413.33|14293.33|14413.52|14293.52|14413.6|14293.6|14412.54|14292.54|10
1624980060000|2021-06-29 15:21:00|14416.78|14296.78|14416.97|14296.97|14416.97|14296.97|14416.38|14296.38|9
1624980070000|2021-06-29 15:21:10|14417.34|14297.34|14417.65|14297.65|14418.05|14298.05|14417.34|14297.34|9
1624980080000|2021-06-29 15:21:20|14417.77|14297.77|14418.36|14298.36|14418.75|14298.75|14417.77|14297.77|10
1624980090000|2021-06-29 15:21:30|14418.09|14298.09|14417.3|14297.3|14418.66|14298.66|14417.3|14297.3|9
1624980100000|2021-06-29 15:21:40|14417.47|14297.47|14418.04|14298.04|14418.04|14298.04|14417.38|14297.38|10
1624980110000|2021-06-29 15:21:50|14418.18|14298.18|14419.97|14299.97|14420.9|14300.9|14418.14|14298.14|10
1624980120000|2021-06-29 15:22:00|14420.19|14300.19|14423.58|14303.58|14423.58|14303.58|14420.19|14300.19|9
1624980130000|2021-06-29 15:22:10|14424.18|14304.18|14424.09|14304.09|14424.23|14304.23|14423.32|14303.32|9
1624980140000|2021-06-29 15:22:20|14423.25|14303.25|14425.05|14305.05|14425.05|14305.05|14423.25|14303.25|10
1624980150000|2021-06-29 15:22:30|14424.85|14304.85|14424.09|14304.09|14424.98|14304.98|14423.77|14303.77|9
1624980160000|2021-06-29 15:22:40|14425.07|14305.07|14422.75|14302.75|14425.07|14305.07|14422.75|14302.75|10
1624980170000|2021-06-29 15:22:50|14422.61|14302.61|14424.85|14304.85|14424.85|14304.85|14422.51|14302.51|10
1624980180000|2021-06-29 15:23:00|14424.92|14304.92|14423.76|14303.76|14425.1|14305.1|14423.76|14303.76|10
1624980190000|2021-06-29 15:23:10|14424.32|14304.32|14428.26|14308.26|14428.39|14308.39|14424.32|14304.32|10
1624980200000|2021-06-29 15:23:20|14428.23|14308.23|14430.82|14310.82|14430.94|14310.94|14428.23|14308.23|9
1624980210000|2021-06-29 15:23:30|14430.54|14310.54|14429.22|14309.22|14431.16|14311.16|14429.22|14309.22|10
1624980220000|2021-06-29 15:23:40|14429.14|14309.14|14431.26|14311.26|14431.26|14311.26|14429.14|14309.14|10
1624980230000|2021-06-29 15:23:50|14431.45|14311.45|14429.65|14309.65|14431.45|14311.45|14429.65|14309.65|10
1624980240000|2021-06-29 15:24:00|14429.68|14309.68|14428.82|14308.82|14429.68|14309.68|14428.35|14308.35|10
1624980250000|2021-06-29 15:24:10|14428.61|14308.61|14426.26|14306.26|14429.39|14309.39|14425.21|14305.21|10
1624980260000|2021-06-29 15:24:20|14425.01|14305.01|14418.5|14298.5|14425.01|14305.01|14418.5|14298.5|10
1624980270000|2021-06-29 15:24:30|14418.75|14298.75|14413.76|14293.76|14418.75|14298.75|14413.7|14293.7|10
1624980280000|2021-06-29 15:24:40|14413.24|14293.24|14412.49|14292.49|14413.49|14293.49|14412.49|14292.49|9
1624980290000|2021-06-29 15:24:50|14412.56|14292.56|14409.22|14289.22|14412.56|14292.56|14409.22|14289.22|10
1624980300000|2021-06-29 15:25:00|14409.18|14289.18|14404.12|14284.12|14409.18|14289.18|14404.12|14284.12|10
1624980310000|2021-06-29 15:25:10|14403.41|14283.41|14396.9|14276.9|14403.41|14283.41|14396.9|14276.9|10
1624980320000|2021-06-29 15:25:20|14396.38|14276.38|14395.62|14275.62|14396.55|14276.55|14395.36|14275.36|10
1624980330000|2021-06-29 15:25:30|14395.31|14275.31|14393.76|14273.76|14395.31|14275.31|14393.13|14273.13|10
1624980340000|2021-06-29 15:25:40|14392.69|14272.69|14388.99|14268.99|14392.69|14272.69|14388.8|14268.8|9
1624980350000|2021-06-29 15:25:50|14388.75|14268.75|14390.03|14270.03|14390.03|14270.03|14387.81|14267.81|10
1624980360000|2021-06-29 15:26:00|14391.18|14271.18|14390.51|14270.51|14391.18|14271.18|14389.48|14269.48|9
1624980370000|2021-06-29 15:26:10|14390.53|14270.53|14388.39|14268.39|14390.53|14270.53|14388.15|14268.15|10
1624980380000|2021-06-29 15:26:20|14387.76|14267.76|14388.05|14268.05|14388.05|14268.05|14387.49|14267.49|10
1624980390000|2021-06-29 15:26:30|14387.39|14267.39|14389.37|14269.37|14389.37|14269.37|14387.39|14267.39|10
1624980400000|2021-06-29 15:26:40|14389.54|14269.54|14390.75|14270.75|14390.9|14270.9|14389.54|14269.54|10
1624980410000|2021-06-29 15:26:50|14390.72|14270.72|14391.26|14271.26|14391.26|14271.26|14390.5|14270.5|8
1624980420000|2021-06-29 15:27:00|14391.27|14271.27|14391.87|14271.87|14391.87|14271.87|14390.31|14270.31|10
1624980430000|2021-06-29 15:27:10|14391.92|14271.92|14391.1|14271.1|14391.92|14271.92|14390.06|14270.06|9
1624980440000|2021-06-29 15:27:20|14390.57|14270.57|14388.53|14268.53|14390.59|14270.59|14388.53|14268.53|10
1624980450000|2021-06-29 15:27:30|14388.34|14268.34|14386.05|14266.05|14388.38|14268.38|14386.05|14266.05|10
1624980460000|2021-06-29 15:27:40|14386.53|14266.53|14386.74|14266.74|14386.74|14266.74|14386.1|14266.1|9
1624980470000|2021-06-29 15:27:50|14387.63|14267.63|14386.9|14266.9|14387.64|14267.64|14386.55|14266.55|10
1624980480000|2021-06-29 15:28:00|14386.97|14266.97|14385.03|14265.03|14387.02|14267.02|14385.03|14265.03|10
1624980490000|2021-06-29 15:28:10|14385.29|14265.29|14373.03|14253.03|14385.29|14265.29|14373.03|14253.03|10
1624980500000|2021-06-29 15:28:20|14370.69|14250.69|14357.01|14237.01|14370.69|14250.69|14357.01|14237.01|10
1624980510000|2021-06-29 15:28:30|14355.52|14235.52|14348.93|14228.93|14355.52|14235.52|14348.93|14228.93|10
1624980520000|2021-06-29 15:28:40|14348.96|14228.96|14342.55|14222.55|14348.96|14228.96|14342.55|14222.55|10
1624980530000|2021-06-29 15:28:50|14342.28|14222.28|14336.07|14216.07|14342.28|14222.28|14336.07|14216.07|10
1624980540000|2021-06-29 15:29:00|14336.14|14216.14|14335.47|14215.47|14337.14|14217.14|14334.93|14214.93|10
1624980550000|2021-06-29 15:29:10|14336.48|14216.48|14337.88|14217.88|14337.88|14217.88|14336.48|14216.48|10
1624980560000|2021-06-29 15:29:20|14338.16|14218.16|14340.02|14220.02|14340.02|14220.02|14336.77|14216.77|10
1624980570000|2021-06-29 15:29:30|14339.26|14219.26|14338.97|14218.97|14339.26|14219.26|14338.13|14218.13|9
1624980580000|2021-06-29 15:29:40|14339.32|14219.32|14341.69|14221.69|14342.08|14222.08|14339.32|14219.32|10
1624980590000|2021-06-29 15:29:50|14341.9|14221.9|14344.35|14224.35|14344.35|14224.35|14340.66|14220.66|10
1624980600000|2021-06-29 15:30:00|14344.49|14224.49|14344.48|14224.48|14344.56|14224.56|14343.6|14223.6|9
1624980610000|2021-06-29 15:30:10|14344.25|14224.25|14344.75|14224.75|14345.68|14225.68|14344.02|14224.02|10
1624980620000|2021-06-29 15:30:20|14344.77|14224.77|14349.39|14229.39|14349.39|14229.39|14344.77|14224.77|10
1624980630000|2021-06-29 15:30:30|14349.6|14229.6|14351.13|14231.13|14351.26|14231.26|14349.6|14229.6|10
1624980640000|2021-06-29 15:30:40|14350.14|14230.14|14349.53|14229.53|14350.55|14230.55|14349.31|14229.31|10
1624980650000|2021-06-29 15:30:50|14349.2|14229.2|14348.92|14228.92|14349.63|14229.63|14348.47|14228.47|9
1624980660000|2021-06-29 15:31:00|14349.95|14229.95|14349.83|14229.83|14350.43|14230.43|14349.75|14229.75|10
1624980670000|2021-06-29 15:31:10|14349.02|14229.02|14348.21|14228.21|14349.42|14229.42|14348.21|14228.21|10
1624980680000|2021-06-29 15:31:20|14347.93|14227.93|14347.68|14227.68|14348.54|14228.54|14347.68|14227.68|9
1624980690000|2021-06-29 15:31:30|14347.51|14227.51|14348.24|14228.24|14348.24|14228.24|14347.51|14227.51|10
1624980700000|2021-06-29 15:31:40|14348.29|14228.29|14349.54|14229.54|14349.54|14229.54|14348.29|14228.29|10
1624980710000|2021-06-29 15:31:50|14349.38|14229.38|14349.54|14229.54|14351.06|14231.06|14349.11|14229.11|10
1624980720000|2021-06-29 15:32:00|14349.23|14229.23|14350.38|14230.38|14350.48|14230.48|14349.23|14229.23|10
1624980730000|2021-06-29 15:32:10|14351.28|14231.28|14353.06|14233.06|14353.21|14233.21|14350.94|14230.94|10
1624980740000|2021-06-29 15:32:20|14353.09|14233.09|14352.59|14232.59|14353.09|14233.09|14352.42|14232.42|9
1624980750000|2021-06-29 15:32:30|14352.44|14232.44|14352.99|14232.99|14353.3|14233.3|14352.13|14232.13|10
1624980760000|2021-06-29 15:32:40|14353.07|14233.07|14354.45|14234.45|14354.45|14234.45|14353.07|14233.07|10
1624980770000|2021-06-29 15:32:50|14353.52|14233.52|14354.44|14234.44|14354.71|14234.71|14353.43|14233.43|10
1624980780000|2021-06-29 15:33:00|14354.42|14234.42|14356.49|14236.49|14356.49|14236.49|14354.42|14234.42|8
1624980790000|2021-06-29 15:33:10|14356.6|14236.6|14357.79|14237.79|14358.37|14238.37|14356.6|14236.6|10
1624980800000|2021-06-29 15:33:20|14358.19|14238.19|14363.49|14243.49|14363.49|14243.49|14358.19|14238.19|10
1624980810000|2021-06-29 15:33:30|14363.35|14243.35|14363.32|14243.32|14364.56|14244.56|14363.32|14243.32|10
1624980820000|2021-06-29 15:33:40|14361.46|14241.46|14362.52|14242.52|14362.52|14242.52|14360.38|14240.38|10
1624980830000|2021-06-29 15:33:50|14362.62|14242.62|14361.2|14241.2|14362.62|14242.62|14361.2|14241.2|9
1624980840000|2021-06-29 15:34:00|14361.55|14241.55|14360.64|14240.64|14361.81|14241.81|14360.64|14240.64|10
1624980850000|2021-06-29 15:34:10|14360.61|14240.61|14359.66|14239.66|14361.44|14241.44|14358.81|14238.81|9
1624980860000|2021-06-29 15:34:20|14359.43|14239.43|14354.41|14234.41|14359.43|14239.43|14354.02|14234.02|10
1624980870000|2021-06-29 15:34:30|14354.15|14234.15|14351.28|14231.28|14354.15|14234.15|14351.13|14231.13|10
1624980880000|2021-06-29 15:34:40|14351.13|14231.13|14350.4|14230.4|14351.13|14231.13|14350.4|14230.4|10
1624980890000|2021-06-29 15:34:50|14349.11|14229.11|14347.21|14227.21|14349.11|14229.11|14347.21|14227.21|10
1624980900000|2021-06-29 15:35:00|14346.52|14226.52|14344.11|14224.11|14346.52|14226.52|14344.11|14224.11|10
1624980910000|2021-06-29 15:35:10|14344.71|14224.71|14345.22|14225.22|14345.91|14225.91|14344.34|14224.34|10
1624980920000|2021-06-29 15:35:20|14345.33|14225.33|14343.24|14223.24|14345.77|14225.77|14343.24|14223.24|10
1624980930000|2021-06-29 15:35:30|14343.64|14223.64|14344.99|14224.99|14344.99|14224.99|14343.52|14223.52|10
1624980940000|2021-06-29 15:35:40|14346.48|14226.48|14350.4|14230.4|14350.4|14230.4|14346.09|14226.09|10
1624980950000|2021-06-29 15:35:50|14350.49|14230.49|14350.98|14230.98|14350.98|14230.98|14349.93|14229.93|9
1624980960000|2021-06-29 15:36:00|14352.11|14232.11|14354.76|14234.76|14355.76|14235.76|14352.11|14232.11|10
1624980970000|2021-06-29 15:36:10|14354.86|14234.86|14354.13|14234.13|14355.9|14235.9|14354.13|14234.13|10
1624980980000|2021-06-29 15:36:20|14354.24|14234.24|14351.88|14231.88|14354.24|14234.24|14351.65|14231.65|10
1624980990000|2021-06-29 15:36:30|14351.87|14231.87|14351.84|14231.84|14352.08|14232.08|14351.77|14231.77|10
1624981000000|2021-06-29 15:36:40|14351.72|14231.72|14352.92|14232.92|14352.92|14232.92|14351.72|14231.72|9
1624981010000|2021-06-29 15:36:50|14352.39|14232.39|14351.5|14231.5|14352.4|14232.4|14349.97|14229.97|10
1624981020000|2021-06-29 15:37:00|14350.96|14230.96|14349.65|14229.65|14350.98|14230.98|14349.36|14229.36|10
1624981030000|2021-06-29 15:37:10|14349.8|14229.8|14348.99|14228.99|14350.11|14230.11|14348.74|14228.74|10
1624981040000|2021-06-29 15:37:20|14349.12|14229.12|14349.63|14229.63|14351.54|14231.54|14349.12|14229.12|9
1624981050000|2021-06-29 15:37:30|14349.36|14229.36|14351.45|14231.45|14351.47|14231.47|14349.26|14229.26|9
1624981060000|2021-06-29 15:37:40|14351.34|14231.34|14350.2|14230.2|14351.74|14231.74|14349.76|14229.76|10
1624981070000|2021-06-29 15:37:50|14349.36|14229.36|14348.05|14228.05|14349.36|14229.36|14348.05|14228.05|10
1624981080000|2021-06-29 15:38:00|14348.37|14228.37|14347.33|14227.33|14348.37|14228.37|14347.33|14227.33|10
1624981090000|2021-06-29 15:38:10|14347.19|14227.19|14343.33|14223.33|14347.19|14227.19|14343.33|14223.33|10
1624981100000|2021-06-29 15:38:20|14342.95|14222.95|14338.82|14218.82|14342.95|14222.95|14338.66|14218.66|10
1624981110000|2021-06-29 15:38:30|14338.65|14218.65|14337.3|14217.3|14339.24|14219.24|14337.3|14217.3|10
1624981120000|2021-06-29 15:38:40|14337.08|14217.08|14323.61|14203.61|14337.08|14217.08|14323.61|14203.61|10
1624981130000|2021-06-29 15:38:50|14322.34|14202.34|14319.72|14199.72|14322.34|14202.34|14318.91|14198.91|10
1624981140000|2021-06-29 15:39:00|14319.31|14199.31|14318.54|14198.54|14320.12|14200.12|14317.79|14197.79|10
1624981150000|2021-06-29 15:39:10|14318.34|14198.34|14310.84|14190.84|14318.34|14198.34|14310.84|14190.84|10
1624981160000|2021-06-29 15:39:20|14310.96|14190.96|14310.55|14190.55|14310.96|14190.96|14308.92|14188.92|9
1624981170000|2021-06-29 15:39:30|14310.56|14190.56|14313.25|14193.25|14314.23|14194.23|14310.56|14190.56|10
1624981180000|2021-06-29 15:39:40|14312.53|14192.53|14314.18|14194.18|14314.19|14194.19|14312.53|14192.53|9
1624981190000|2021-06-29 15:39:50|14313.92|14193.92|14312.13|14192.13|14314.07|14194.07|14312.13|14192.13|8
1624981200000|2021-06-29 15:40:00|14310.61|14190.61|14306.53|14186.53|14310.61|14190.61|14306.34|14186.34|10
1624981210000|2021-06-29 15:40:10|14306.33|14186.33|14306.82|14186.82|14306.82|14186.82|14306.18|14186.18|10
1624981220000|2021-06-29 15:40:20|14306.68|14186.68|14307.84|14187.84|14307.98|14187.98|14305.86|14185.86|8
1624981230000|2021-06-29 15:40:30|14307.82|14187.82|14307.25|14187.25|14308.59|14188.59|14307.25|14187.25|9
1624981240000|2021-06-29 15:40:40|14307.44|14187.44|14308.24|14188.24|14309.27|14189.27|14307.44|14187.44|10
1624981250000|2021-06-29 15:40:50|14308.11|14188.11|14303.1|14183.1|14308.11|14188.11|14303.1|14183.1|10
1624981260000|2021-06-29 15:41:00|14302.42|14182.42|14288.66|14168.66|14302.42|14182.42|14288.66|14168.66|10
1624981270000|2021-06-29 15:41:10|14288.33|14168.33|14285.16|14165.16|14288.33|14168.33|14285.1|14165.1|10
1624981280000|2021-06-29 15:41:20|14285.23|14165.23|14283.17|14163.17|14285.23|14165.23|14283.17|14163.17|10
1624981290000|2021-06-29 15:41:30|14280.43|14160.43|14269.59|14149.59|14280.47|14160.47|14269.59|14149.59|10
1624981300000|2021-06-29 15:41:40|14269.3|14149.3|14268.38|14148.38|14269.92|14149.92|14267.49|14147.49|10
1624981310000|2021-06-29 15:41:50|14268.6|14148.6|14268.29|14148.29|14269.45|14149.45|14267.96|14147.96|10
1624981320000|2021-06-29 15:42:00|14268.26|14148.26|14266.7|14146.7|14268.49|14148.49|14266.49|14146.49|10
1624981330000|2021-06-29 15:42:10|14267.05|14147.05|14267.81|14147.81|14268.5|14148.5|14267.05|14147.05|10
1624981340000|2021-06-29 15:42:20|14268.11|14148.11|14268.35|14148.35|14268.35|14148.35|14267.51|14147.51|10
1624981350000|2021-06-29 15:42:30|14268.67|14148.67|14266.11|14146.11|14269.31|14149.31|14266.11|14146.11|10
1624981360000|2021-06-29 15:42:40|14264.82|14144.82|14258.74|14138.74|14264.82|14144.82|14258.1|14138.1|10
1624981370000|2021-06-29 15:42:50|14257.43|14137.43|14253.23|14133.23|14257.43|14137.43|14253.23|14133.23|10
1624981380000|2021-06-29 15:43:00|14254.05|14134.05|14223.98|14103.98|14254.05|14134.05|14223.98|14103.98|10
1624981390000|2021-06-29 15:43:10|14221.79|14101.79|14221.1|14101.1|14221.98|14101.98|14219.3|14099.3|10
1624981400000|2021-06-29 15:43:20|14221.95|14101.95|14227.19|14107.19|14227.19|14107.19|14221.95|14101.95|10
1624981410000|2021-06-29 15:43:30|14227.64|14107.64|14237.42|14117.42|14237.42|14117.42|14227.64|14107.64|10
1624981420000|2021-06-29 15:43:40|14238.6|14118.6|14233.78|14113.78|14238.6|14118.6|14233.38|14113.38|10
1624981430000|2021-06-29 15:43:50|14233.11|14113.11|14232.3|14112.3|14234.43|14114.43|14231.91|14111.91|10
1624981440000|2021-06-29 15:44:00|14230.88|14110.88|14227.1|14107.1|14230.88|14110.88|14226.38|14106.38|10
1624981450000|2021-06-29 15:44:10|14227.34|14107.34|14228.7|14108.7|14228.7|14108.7|14227.34|14107.34|9
1624981460000|2021-06-29 15:44:20|14226.48|14106.48|14229.72|14109.72|14229.72|14109.72|14226.48|14106.48|10
1624981470000|2021-06-29 15:44:30|14230.45|14110.45|14230.34|14110.34|14230.45|14110.45|14229.3|14109.3|10
1624981480000|2021-06-29 15:44:40|14230.86|14110.86|14234.17|14114.17|14234.19|14114.19|14230.86|14110.86|10
1624981490000|2021-06-29 15:44:50|14233.83|14113.83|14232.31|14112.31|14233.95|14113.95|14232.31|14112.31|10
1624981500000|2021-06-29 15:45:00|14231.88|14111.88|14232.98|14112.98|14232.98|14112.98|14230.66|14110.66|9
1624981510000|2021-06-29 15:45:10|14232.16|14112.16|14236.93|14116.93|14236.93|14116.93|14232.16|14112.16|9
1624981520000|2021-06-29 15:45:20|14237.12|14117.12|14241.24|14121.24|14241.24|14121.24|14237.12|14117.12|10
1624981530000|2021-06-29 15:45:30|14241.68|14121.68|14250.16|14130.16|14250.33|14130.33|14241.68|14121.68|10
1624981540000|2021-06-29 15:45:40|14249.64|14129.64|14258.2|14138.2|14258.2|14138.2|14249.64|14129.64|10
1624981550000|2021-06-29 15:45:50|14258.76|14138.76|14259.97|14139.97|14260.79|14140.79|14258.76|14138.76|9
1624981560000|2021-06-29 15:46:00|14260.14|14140.14|14262.57|14142.57|14263.02|14143.02|14260.13|14140.13|10
1624981570000|2021-06-29 15:46:10|14262.28|14142.28|14260.17|14140.17|14262.28|14142.28|14259.2|14139.2|10
1624981580000|2021-06-29 15:46:20|14260.05|14140.05|14261.51|14141.51|14261.51|14141.51|14258.49|14138.49|10
1624981590000|2021-06-29 15:46:30|14261.56|14141.56|14263.94|14143.94|14263.94|14143.94|14261.56|14141.56|10
1624981600000|2021-06-29 15:46:40|14264.63|14144.63|14266.57|14146.57|14266.57|14146.57|14264.63|14144.63|10
1624981610000|2021-06-29 15:46:50|14267.06|14147.06|14264.97|14144.97|14267.25|14147.25|14264.7|14144.7|10
1624981620000|2021-06-29 15:47:00|14266.51|14146.51|14267.29|14147.29|14267.29|14147.29|14265.73|14145.73|9
1624981630000|2021-06-29 15:47:10|14267.95|14147.95|14267.87|14147.87|14268.96|14148.96|14267.87|14147.87|10
1624981640000|2021-06-29 15:47:20|14268.38|14148.38|14267.53|14147.53|14268.38|14148.38|14267.23|14147.23|10
1624981650000|2021-06-29 15:47:30|14267.52|14147.52|14267.9|14147.9|14267.9|14147.9|14267.02|14147.02|9
1624981660000|2021-06-29 15:47:40|14268.13|14148.13|14276.31|14156.31|14276.31|14156.31|14268.13|14148.13|10
1624981670000|2021-06-29 15:47:50|14276.3|14156.3|14277.22|14157.22|14277.44|14157.44|14274.85|14154.85|10
1624981680000|2021-06-29 15:48:00|14277.05|14157.05|14277.04|14157.04|14277.86|14157.86|14276.82|14156.82|9
1624981690000|2021-06-29 15:48:10|14277.17|14157.17|14283.8|14163.8|14283.8|14163.8|14277.17|14157.17|10
1624981700000|2021-06-29 15:48:20|14287.13|14167.13|14294.4|14174.4|14294.4|14174.4|14287.13|14167.13|10
1624981710000|2021-06-29 15:48:30|14295.34|14175.34|14300.62|14180.62|14300.62|14180.62|14295.34|14175.34|10
1624981720000|2021-06-29 15:48:40|14302.83|14182.83|14305.03|14185.03|14307.23|14187.23|14302.83|14182.83|10
1624981730000|2021-06-29 15:48:50|14305.18|14185.18|14302.69|14182.69|14305.18|14185.18|14302.47|14182.47|10
1624981740000|2021-06-29 15:49:00|14303.58|14183.58|14305.59|14185.59|14305.59|14185.59|14302.79|14182.79|9
1624981750000|2021-06-29 15:49:10|14305.61|14185.61|14308.57|14188.57|14309.01|14189.01|14305.61|14185.61|10
1624981760000|2021-06-29 15:49:20|14310.32|14190.32|14308.35|14188.35|14310.72|14190.72|14308.35|14188.35|10
1624981770000|2021-06-29 15:49:30|14307.83|14187.83|14308.04|14188.04|14308.04|14188.04|14306.68|14186.68|10
1624981780000|2021-06-29 15:49:40|14308.17|14188.17|14310.77|14190.77|14310.98|14190.98|14308.15|14188.15|10
1624981790000|2021-06-29 15:49:50|14309.7|14189.7|14310.49|14190.49|14311.07|14191.07|14309.7|14189.7|10
1624981800000|2021-06-29 15:50:00|14311.15|14191.15|14310.47|14190.47|14311.15|14191.15|14309.95|14189.95|10
1624981810000|2021-06-29 15:50:10|14310.61|14190.61|14315.01|14195.01|14315.37|14195.37|14310.61|14190.61|10
1624981820000|2021-06-29 15:50:20|14314.99|14194.99|14316.83|14196.83|14316.95|14196.95|14314.75|14194.75|10
1624981830000|2021-06-29 15:50:30|14316.69|14196.69|14316.32|14196.32|14317.32|14197.32|14316.32|14196.32|9
1624981840000|2021-06-29 15:50:40|14316.61|14196.61|14319.76|14199.76|14319.9|14199.9|14316.61|14196.61|10
1624981850000|2021-06-29 15:50:50|14318.97|14198.97|14323.46|14203.46|14323.5|14203.5|14318.97|14198.97|10
1624981860000|2021-06-29 15:51:00|14323.43|14203.43|14328.99|14208.99|14330.03|14210.03|14323.43|14203.43|10
1624981870000|2021-06-29 15:51:10|14329.23|14209.23|14334.85|14214.85|14334.85|14214.85|14329.23|14209.23|10
1624981880000|2021-06-29 15:51:20|14334.66|14214.66|14332.31|14212.31|14334.66|14214.66|14332.31|14212.31|10
1624981890000|2021-06-29 15:51:30|14332.17|14212.17|14335.86|14215.86|14335.86|14215.86|14332.17|14212.17|10
1624981900000|2021-06-29 15:51:40|14336.19|14216.19|14337.78|14217.78|14337.78|14217.78|14335.98|14215.98|10
1624981910000|2021-06-29 15:51:50|14337.91|14217.91|14339.26|14219.26|14339.75|14219.75|14337.91|14217.91|10
1624981920000|2021-06-29 15:52:00|14339.71|14219.71|14341.45|14221.45|14341.45|14221.45|14339.25|14219.25|10
1624981930000|2021-06-29 15:52:10|14341.44|14221.44|14339.03|14219.03|14341.44|14221.44|14339.03|14219.03|10
1624981940000|2021-06-29 15:52:20|14338.94|14218.94|14336.99|14216.99|14339.04|14219.04|14336.99|14216.99|10
1624981950000|2021-06-29 15:52:30|14337.05|14217.05|14335.94|14215.94|14337.05|14217.05|14335.94|14215.94|10
1624981960000|2021-06-29 15:52:40|14336.54|14216.54|14334.37|14214.37|14336.54|14216.54|14334.37|14214.37|10
1624981970000|2021-06-29 15:52:50|14334.5|14214.5|14332.73|14212.73|14334.5|14214.5|14332.17|14212.17|10
1624981980000|2021-06-29 15:53:00|14332.55|14212.55|14327.35|14207.35|14332.55|14212.55|14327.35|14207.35|10
1624981990000|2021-06-29 15:53:10|14326.28|14206.28|14325.62|14205.62|14327.27|14207.27|14325.2|14205.2|9
1624982000000|2021-06-29 15:53:20|14325.05|14205.05|14322.54|14202.54|14325.31|14205.31|14322.54|14202.54|10
1624982010000|2021-06-29 15:53:30|14323.33|14203.33|14323.98|14203.98|14324|14204|14322.97|14202.97|10
1624982020000|2021-06-29 15:53:40|14323.99|14203.99|14322.97|14202.97|14324.15|14204.15|14322.97|14202.97|10
1624982030000|2021-06-29 15:53:50|14323.14|14203.14|14322.47|14202.47|14323.92|14203.92|14322.47|14202.47|10
1624982040000|2021-06-29 15:54:00|14322.22|14202.22|14317.83|14197.83|14322.22|14202.22|14317.74|14197.74|10
1624982050000|2021-06-29 15:54:10|14317.58|14197.58|14317.88|14197.88|14317.88|14197.88|14316.34|14196.34|10
1624982060000|2021-06-29 15:54:20|14317.76|14197.76|14313.69|14193.69|14317.76|14197.76|14313.65|14193.65|10
1624982070000|2021-06-29 15:54:30|14313.84|14193.84|14314.66|14194.66|14315.74|14195.74|14313.83|14193.83|9
1624982080000|2021-06-29 15:54:40|14314.11|14194.11|14313.19|14193.19|14314.25|14194.25|14313.15|14193.15|10
1624982090000|2021-06-29 15:54:50|14313.31|14193.31|14309.33|14189.33|14313.31|14193.31|14309.33|14189.33|10
1624982100000|2021-06-29 15:55:00|14309.1|14189.1|14309.33|14189.33|14309.68|14189.68|14308.6|14188.6|10
1624982110000|2021-06-29 15:55:10|14309.43|14189.43|14313.42|14193.42|14313.9|14193.9|14309.43|14189.43|9
1624982120000|2021-06-29 15:55:20|14314.01|14194.01|14313.99|14193.99|14315.44|14195.44|14313.99|14193.99|10
1624982130000|2021-06-29 15:55:30|14314.09|14194.09|14318.14|14198.14|14318.14|14198.14|14314.09|14194.09|9
1624982140000|2021-06-29 15:55:40|14319.03|14199.03|14325.03|14205.03|14325.03|14205.03|14319.03|14199.03|10
1624982150000|2021-06-29 15:55:50|14325.01|14205.01|14322.82|14202.82|14325.46|14205.46|14322.75|14202.75|10
1624982160000|2021-06-29 15:56:00|14321.42|14201.42|14320.44|14200.44|14321.6|14201.6|14319.67|14199.67|10
1624982170000|2021-06-29 15:56:10|14319.58|14199.58|14321.23|14201.23|14322.45|14202.45|14318.98|14198.98|10
1624982180000|2021-06-29 15:56:20|14321.44|14201.44|14325.95|14205.95|14325.95|14205.95|14321.19|14201.19|10
1624982190000|2021-06-29 15:56:30|14325.37|14205.37|14323.92|14203.92|14325.58|14205.58|14323.92|14203.92|10
1624982200000|2021-06-29 15:56:40|14323.95|14203.95|14328.63|14208.63|14328.63|14208.63|14323.46|14203.46|8
1624982210000|2021-06-29 15:56:50|14328.73|14208.73|14328.74|14208.74|14328.74|14208.74|14327.68|14207.68|10
1624982220000|2021-06-29 15:57:00|14328.63|14208.63|14329.52|14209.52|14329.52|14209.52|14328.41|14208.41|10
1624982230000|2021-06-29 15:57:10|14329.86|14209.86|14327.52|14207.52|14330.06|14210.06|14327.39|14207.39|10
1624982240000|2021-06-29 15:57:20|14327.29|14207.29|14323.97|14203.97|14327.29|14207.29|14323.91|14203.91|10
1624982250000|2021-06-29 15:57:30|14323.34|14203.34|14319.69|14199.69|14323.34|14203.34|14319.69|14199.69|10
1624982260000|2021-06-29 15:57:40|14319.46|14199.46|14319.29|14199.29|14319.99|14199.99|14319.29|14199.29|10
1624982270000|2021-06-29 15:57:50|14319.42|14199.42|14321.51|14201.51|14321.51|14201.51|14319.42|14199.42|9
1624982280000|2021-06-29 15:58:00|14321.68|14201.68|14321.77|14201.77|14322.59|14202.59|14321.65|14201.65|10
1624982290000|2021-06-29 15:58:10|14321.82|14201.82|14321.95|14201.95|14322.31|14202.31|14321.69|14201.69|10
1624982300000|2021-06-29 15:58:20|14321.57|14201.57|14321.32|14201.32|14321.87|14201.87|14320.97|14200.97|10
1624982310000|2021-06-29 15:58:30|14321.33|14201.33|14323.18|14203.18|14324.03|14204.03|14321.33|14201.33|10
1624982320000|2021-06-29 15:58:40|14323.26|14203.26|14326.73|14206.73|14326.73|14206.73|14323.26|14203.26|10
1624982330000|2021-06-29 15:58:50|14326.72|14206.72|14325.82|14205.82|14326.86|14206.86|14325.62|14205.62|10
1624982340000|2021-06-29 15:59:00|14325.58|14205.58|14328.97|14208.97|14328.97|14208.97|14325.24|14205.24|10
1624982350000|2021-06-29 15:59:10|14329.15|14209.15|14334.57|14214.57|14334.57|14214.57|14329.15|14209.15|10
1624982360000|2021-06-29 15:59:20|14335.48|14215.48|14334.07|14214.07|14336.61|14216.61|14334.07|14214.07|10
1624982370000|2021-06-29 15:59:30|14334.04|14214.04|14338.61|14218.61|14338.61|14218.61|14334.04|14214.04|10
1624982380000|2021-06-29 15:59:40|14338.89|14218.89|14339.84|14219.84|14340.65|14220.65|14338.89|14218.89|9
1624982390000|2021-06-29 15:59:50|14340.44|14220.44|14340.77|14220.77|14340.8|14220.8|14340.13|14220.13|10
1624982400000|2021-06-29 16:00:00|14341.36|14221.36|14343.55|14223.55|14343.55|14223.55|14341.36|14221.36|10
1624982410000|2021-06-29 16:00:10|14343.54|14223.54|14343.02|14223.02|14343.76|14223.76|14342.27|14222.27|10
1624982420000|2021-06-29 16:00:20|14344.28|14224.28|14342.56|14222.56|14344.29|14224.29|14341.94|14221.94|10
1624982430000|2021-06-29 16:00:30|14342.51|14222.51|14340.84|14220.84|14342.51|14222.51|14339.87|14219.87|10
1624982440000|2021-06-29 16:00:40|14341.35|14221.35|14352.36|14232.36|14352.36|14232.36|14341.35|14221.35|10
1624982450000|2021-06-29 16:00:50|14353.91|14233.91|14366.38|14246.38|14366.38|14246.38|14353.91|14233.91|10
1624982460000|2021-06-29 16:01:00|14367.4|14247.4|14366.94|14246.94|14371.26|14251.26|14366.15|14246.15|10
1624982470000|2021-06-29 16:01:10|14366.33|14246.33|14368.57|14248.57|14369.97|14249.97|14366.33|14246.33|10
1624982480000|2021-06-29 16:01:20|14367.92|14247.92|14371.7|14251.7|14371.7|14251.7|14367.24|14247.24|10
1624982490000|2021-06-29 16:01:30|14372.35|14252.35|14381.14|14261.14|14381.44|14261.44|14371.85|14251.85|10
1624982500000|2021-06-29 16:01:40|14379.44|14259.44|14372.08|14252.08|14381.35|14261.35|14372.08|14252.08|10
1624982510000|2021-06-29 16:01:50|14370.55|14250.55|14356.61|14236.61|14370.55|14250.55|14356.61|14236.61|10
1624982520000|2021-06-29 16:02:00|14356.44|14236.44|14334.99|14214.99|14356.55|14236.55|14334.99|14214.99|10
1624982530000|2021-06-29 16:02:10|14331.3|14211.3|14324.19|14204.19|14331.3|14211.3|14323.96|14203.96|10
1624982540000|2021-06-29 16:02:20|14323.96|14203.96|14328.58|14208.58|14328.58|14208.58|14323.96|14203.96|10
1624982550000|2021-06-29 16:02:30|14328.32|14208.32|14328.57|14208.57|14328.57|14208.57|14327.7|14207.7|10
1624982560000|2021-06-29 16:02:40|14328.96|14208.96|14330.39|14210.39|14330.92|14210.92|14328.96|14208.96|10
1624982570000|2021-06-29 16:02:50|14329.76|14209.76|14324.23|14204.23|14329.76|14209.76|14324.23|14204.23|10
1624982580000|2021-06-29 16:03:00|14322.83|14202.83|14317.3|14197.3|14322.83|14202.83|14316.48|14196.48|10
1624982590000|2021-06-29 16:03:10|14318.82|14198.82|14321.8|14201.8|14321.8|14201.8|14318.5|14198.5|10
1624982600000|2021-06-29 16:03:20|14321.72|14201.72|14315.69|14195.69|14322.52|14202.52|14315.69|14195.69|10
1624982610000|2021-06-29 16:03:30|14315.39|14195.39|14315.29|14195.29|14316.05|14196.05|14315.11|14195.11|10
1624982620000|2021-06-29 16:03:40|14315.22|14195.22|14312.52|14192.52|14315.22|14195.22|14312.16|14192.16|10
1624982630000|2021-06-29 16:03:50|14313.13|14193.13|14314.11|14194.11|14314.61|14194.61|14312.57|14192.57|10
1624982640000|2021-06-29 16:04:00|14314.27|14194.27|14311.31|14191.31|14314.27|14194.27|14309.7|14189.7|10
1624982650000|2021-06-29 16:04:10|14310.84|14190.84|14310.47|14190.47|14311.04|14191.04|14310.25|14190.25|9
1624982660000|2021-06-29 16:04:20|14312.91|14192.91|14324.42|14204.42|14324.42|14204.42|14312.91|14192.91|10
1624982670000|2021-06-29 16:04:30|14324.43|14204.43|14331.88|14211.88|14331.88|14211.88|14324.43|14204.43|10
1624982680000|2021-06-29 16:04:40|14331.81|14211.81|14335.41|14215.41|14335.41|14215.41|14331.77|14211.77|9
1624982690000|2021-06-29 16:04:50|14338.13|14218.13|14339.73|14219.73|14341.73|14221.73|14338.13|14218.13|10
1624982700000|2021-06-29 16:05:00|14339.71|14219.71|14337.9|14217.9|14339.71|14219.71|14337.14|14217.14|10
1624982710000|2021-06-29 16:05:10|14337.59|14217.59|14333.97|14213.97|14337.59|14217.59|14333.97|14213.97|10
1624982720000|2021-06-29 16:05:20|14332.12|14212.12|14319.66|14199.66|14332.12|14212.12|14319.66|14199.66|10
1624982730000|2021-06-29 16:05:30|14319.07|14199.07|14310.53|14190.53|14319.07|14199.07|14310.53|14190.53|10
1624982740000|2021-06-29 16:05:40|14310.13|14190.13|14303.78|14183.78|14310.13|14190.13|14303.78|14183.78|10
1624982750000|2021-06-29 16:05:50|14303.85|14183.85|14298.56|14178.56|14303.85|14183.85|14298.1|14178.1|10
1624982760000|2021-06-29 16:06:00|14298.51|14178.51|14299.02|14179.02|14301.33|14181.33|14298.51|14178.51|10
1624982770000|2021-06-29 16:06:10|14298.64|14178.64|14295.27|14175.27|14298.64|14178.64|14295.27|14175.27|9
1624982780000|2021-06-29 16:06:20|14295.23|14175.23|14291.53|14171.53|14295.23|14175.23|14291.53|14171.53|10
1624982790000|2021-06-29 16:06:30|14291.48|14171.48|14290.41|14170.41|14291.58|14171.58|14290.41|14170.41|10
1624982800000|2021-06-29 16:06:40|14289.33|14169.33|14291.33|14171.33|14292.59|14172.59|14289.33|14169.33|10
1624982810000|2021-06-29 16:06:50|14291.75|14171.75|14286.96|14166.96|14291.75|14171.75|14286.96|14166.96|10
1624982820000|2021-06-29 16:07:00|14287.62|14167.62|14290.48|14170.48|14290.58|14170.58|14287.62|14167.62|9
1624982830000|2021-06-29 16:07:10|14290.94|14170.94|14294.24|14174.24|14294.24|14174.24|14290.43|14170.43|10
1624982840000|2021-06-29 16:07:20|14293.96|14173.96|14294.08|14174.08|14294.32|14174.32|14293.59|14173.59|10
1624982850000|2021-06-29 16:07:30|14294.2|14174.2|14297.93|14177.93|14297.93|14177.93|14294.2|14174.2|9
1624982860000|2021-06-29 16:07:40|14298.45|14178.45|14299.45|14179.45|14299.45|14179.45|14297.5|14177.5|9
1624982870000|2021-06-29 16:07:50|14300.07|14180.07|14299.08|14179.08|14302.29|14182.29|14298.99|14178.99|10
1624982880000|2021-06-29 16:08:00|14298.25|14178.25|14294.21|14174.21|14298.25|14178.25|14294.21|14174.21|10
1624982890000|2021-06-29 16:08:10|14293.07|14173.07|14290.99|14170.99|14294.36|14174.36|14290.99|14170.99|10
1624982900000|2021-06-29 16:08:20|14290.81|14170.81|14286.03|14166.03|14290.81|14170.81|14286.03|14166.03|10
1624982910000|2021-06-29 16:08:30|14285.56|14165.56|14284.76|14164.76|14285.56|14165.56|14284.61|14164.61|9
1624982920000|2021-06-29 16:08:40|14283.81|14163.81|14280.68|14160.68|14283.81|14163.81|14279.4|14159.4|10
1624982930000|2021-06-29 16:08:50|14280.46|14160.46|14279.57|14159.57|14280.69|14160.69|14279.57|14159.57|10
1624982940000|2021-06-29 16:09:00|14279.68|14159.68|14276.61|14156.61|14279.68|14159.68|14276.61|14156.61|10
1624982950000|2021-06-29 16:09:10|14276.8|14156.8|14275.33|14155.33|14276.8|14156.8|14274.7|14154.7|10
1624982960000|2021-06-29 16:09:20|14275.14|14155.14|14273.05|14153.05|14275.87|14155.87|14273.05|14153.05|9
1624982970000|2021-06-29 16:09:30|14273.4|14153.4|14273.52|14153.52|14275.14|14155.14|14273.34|14153.34|10
1624982980000|2021-06-29 16:09:40|14273.59|14153.59|14272.63|14152.63|14274.76|14154.76|14272.63|14152.63|10
1624982990000|2021-06-29 16:09:50|14272.5|14152.5|14272.9|14152.9|14274|14154|14272.46|14152.46|10
1624983000000|2021-06-29 16:10:00|14272.02|14152.02|14268.37|14148.37|14272.02|14152.02|14268.37|14148.37|10
1624983010000|2021-06-29 16:10:10|14268.3|14148.3|14269.62|14149.62|14269.62|14149.62|14265.45|14145.45|10
1624983020000|2021-06-29 16:10:20|14269.84|14149.84|14275.64|14155.64|14275.64|14155.64|14269.84|14149.84|10
1624983030000|2021-06-29 16:10:30|14277.92|14157.92|14277.86|14157.86|14278.31|14158.31|14277.11|14157.11|10
1624983040000|2021-06-29 16:10:40|14278.13|14158.13|14278.22|14158.22|14279.95|14159.95|14278.13|14158.13|10
1624983050000|2021-06-29 16:10:50|14277.75|14157.75|14278.72|14158.72|14280.05|14160.05|14277.75|14157.75|10
1624983060000|2021-06-29 16:11:00|14277.73|14157.73|14279.87|14159.87|14280.79|14160.79|14277.73|14157.73|10
1624983070000|2021-06-29 16:11:10|14280.06|14160.06|14279.17|14159.17|14280.47|14160.47|14278.48|14158.48|10
1624983080000|2021-06-29 16:11:20|14279.57|14159.57|14281.89|14161.89|14282.47|14162.47|14279.57|14159.57|9
1624983090000|2021-06-29 16:11:30|14281.61|14161.61|14281.2|14161.2|14281.9|14161.9|14281.12|14161.12|10
1624983100000|2021-06-29 16:11:40|14280.68|14160.68|14282.02|14162.02|14282.02|14162.02|14280.63|14160.63|10
1624983110000|2021-06-29 16:11:50|14282.37|14162.37|14284.62|14164.62|14284.62|14164.62|14282.21|14162.21|10
1624983120000|2021-06-29 16:12:00|14284.88|14164.88|14280.27|14160.27|14284.88|14164.88|14280.27|14160.27|10
1624983130000|2021-06-29 16:12:10|14280.21|14160.21|14279.49|14159.49|14280.63|14160.63|14279.39|14159.39|10
1624983140000|2021-06-29 16:12:20|14278.67|14158.67|14276.46|14156.46|14279.13|14159.13|14276.46|14156.46|10
1624983150000|2021-06-29 16:12:30|14276.01|14156.01|14273.58|14153.58|14276.01|14156.01|14273.1|14153.1|10
1624983160000|2021-06-29 16:12:40|14273.42|14153.42|14274.86|14154.86|14274.86|14154.86|14273.42|14153.42|10
1624983170000|2021-06-29 16:12:50|14275.05|14155.05|14274.13|14154.13|14275.05|14155.05|14273.08|14153.08|10
1624983180000|2021-06-29 16:13:00|14275.09|14155.09|14278.89|14158.89|14278.89|14158.89|14274.99|14154.99|10
1624983190000|2021-06-29 16:13:10|14279.32|14159.32|14283.98|14163.98|14283.98|14163.98|14279.32|14159.32|10
1624983200000|2021-06-29 16:13:20|14283.26|14163.26|14283.11|14163.11|14284.35|14164.35|14283.11|14163.11|10
1624983210000|2021-06-29 16:13:30|14283.43|14163.43|14286.9|14166.9|14286.9|14166.9|14283.43|14163.43|10
1624983220000|2021-06-29 16:13:40|14286.57|14166.57|14289.12|14169.12|14289.34|14169.34|14286.44|14166.44|10
1624983230000|2021-06-29 16:13:50|14289.16|14169.16|14288.9|14168.9|14289.41|14169.41|14287.38|14167.38|10
1624983240000|2021-06-29 16:14:00|14288.81|14168.81|14285.25|14165.25|14289.47|14169.47|14285.25|14165.25|10
1624983250000|2021-06-29 16:14:10|14284.75|14164.75|14279.78|14159.78|14284.75|14164.75|14279.78|14159.78|10
1624983260000|2021-06-29 16:14:20|14279.63|14159.63|14284.17|14164.17|14284.17|14164.17|14279.63|14159.63|10
1624983270000|2021-06-29 16:14:30|14284.52|14164.52|14285.69|14165.69|14285.82|14165.82|14284.42|14164.42|10
1624983280000|2021-06-29 16:14:40|14286.34|14166.34|14288.91|14168.91|14288.91|14168.91|14286.34|14166.34|10
1624983290000|2021-06-29 16:14:50|14288.67|14168.67|14291.86|14171.86|14291.86|14171.86|14288.5|14168.5|10
1624983300000|2021-06-29 16:15:00|14292.77|14172.77|14295.83|14175.83|14295.83|14175.83|14292.77|14172.77|10
1624983310000|2021-06-29 16:15:10|14296.53|14176.53|14303.87|14183.87|14303.87|14183.87|14296.53|14176.53|10
1624983320000|2021-06-29 16:15:20|14304.8|14184.8|14304.4|14184.4|14305.51|14185.51|14304.39|14184.39|9
1624983330000|2021-06-29 16:15:30|14302.78|14182.78|14295.72|14175.72|14302.78|14182.78|14295.72|14175.72|10
1624983340000|2021-06-29 16:15:40|14294.86|14174.86|14292.81|14172.81|14294.86|14174.86|14292.81|14172.81|10
1624983350000|2021-06-29 16:15:50|14293.24|14173.24|14290.92|14170.92|14293.24|14173.24|14290.92|14170.92|10
1624983360000|2021-06-29 16:16:00|14290.11|14170.11|14287.62|14167.62|14290.68|14170.68|14287.62|14167.62|10
1624983370000|2021-06-29 16:16:10|14287.24|14167.24|14283.66|14163.66|14287.24|14167.24|14283.66|14163.66|10
1624983380000|2021-06-29 16:16:20|14283.34|14163.34|14277.77|14157.77|14283.34|14163.34|14277.77|14157.77|10
1624983390000|2021-06-29 16:16:30|14277.25|14157.25|14273.21|14153.21|14277.25|14157.25|14273.21|14153.21|10
1624983400000|2021-06-29 16:16:40|14274.2|14154.2|14266.17|14146.17|14274.2|14154.2|14266.17|14146.17|10
1624983410000|2021-06-29 16:16:50|14266.35|14146.35|14263.35|14143.35|14266.53|14146.53|14263.35|14143.35|10
1624983420000|2021-06-29 16:17:00|14262.73|14142.73|14258.55|14138.55|14262.73|14142.73|14257.88|14137.88|10
1624983430000|2021-06-29 16:17:10|14258.65|14138.65|14252.77|14132.77|14258.65|14138.65|14252.64|14132.64|10
1624983440000|2021-06-29 16:17:20|14252|14132|14256.54|14136.54|14256.54|14136.54|14252|14132|10
1624983450000|2021-06-29 16:17:30|14257.13|14137.13|14257.09|14137.09|14257.5|14137.5|14256.13|14136.13|10
1624983460000|2021-06-29 16:17:40|14256.87|14136.87|14257.69|14137.69|14258.21|14138.21|14256.09|14136.09|10
1624983470000|2021-06-29 16:17:50|14257.95|14137.95|14256.53|14136.53|14257.95|14137.95|14256.19|14136.19|10
1624983480000|2021-06-29 16:18:00|14257.32|14137.32|14255.38|14135.38|14257.32|14137.32|14255.38|14135.38|10
1624983490000|2021-06-29 16:18:10|14255.3|14135.3|14254.28|14134.28|14255.99|14135.99|14254.28|14134.28|9
1624983500000|2021-06-29 16:18:20|14254.68|14134.68|14252.03|14132.03|14254.68|14134.68|14252.03|14132.03|10
1624983510000|2021-06-29 16:18:30|14251.83|14131.83|14248.98|14128.98|14251.83|14131.83|14248.83|14128.83|10
1624983520000|2021-06-29 16:18:40|14247.88|14127.88|14247.4|14127.4|14248.88|14128.88|14247.31|14127.31|10
1624983530000|2021-06-29 16:18:50|14248.44|14128.44|14246.19|14126.19|14248.44|14128.44|14246.19|14126.19|9
1624983540000|2021-06-29 16:19:00|14245.3|14125.3|14246.43|14126.43|14246.55|14126.55|14244.57|14124.57|9
1624983550000|2021-06-29 16:19:10|14247.28|14127.28|14245.37|14125.37|14247.28|14127.28|14245.31|14125.31|10
1624983560000|2021-06-29 16:19:20|14245.84|14125.84|14246.55|14126.55|14247.76|14127.76|14245.69|14125.69|10
1624983570000|2021-06-29 16:19:30|14246.79|14126.79|14244.23|14124.23|14246.97|14126.97|14244.23|14124.23|10
1624983580000|2021-06-29 16:19:40|14243.48|14123.48|14242.35|14122.35|14243.48|14123.48|14242.15|14122.15|10
1624983590000|2021-06-29 16:19:50|14242.41|14122.41|14240.59|14120.59|14242.5|14122.5|14240.59|14120.59|10
1624983600000|2021-06-29 16:20:00|14241.39|14121.39|14240.59|14120.59|14241.39|14121.39|14239.18|14119.18|10
1624983610000|2021-06-29 16:20:10|14240.9|14120.9|14240.96|14120.96|14241.6|14121.6|14240.73|14120.73|9
1624983620000|2021-06-29 16:20:20|14241.21|14121.21|14238.98|14118.98|14241.21|14121.21|14238.98|14118.98|10
1624983630000|2021-06-29 16:20:30|14238.85|14118.85|14236.02|14116.02|14239.69|14119.69|14236.02|14116.02|10
1624983640000|2021-06-29 16:20:40|14236.69|14116.69|14232.87|14112.87|14236.79|14116.79|14232.87|14112.87|9
1624983650000|2021-06-29 16:20:50|14232.49|14112.49|14230.96|14110.96|14233.43|14113.43|14230.67|14110.67|10
1624983660000|2021-06-29 16:21:00|14230.56|14110.56|14230.77|14110.77|14231.86|14111.86|14230.53|14110.53|9
1624983670000|2021-06-29 16:21:10|14230.64|14110.64|14232.85|14112.85|14233.94|14113.94|14230.64|14110.64|10
1624983680000|2021-06-29 16:21:20|14233.53|14113.53|14236.32|14116.32|14236.55|14116.55|14233.53|14113.53|10
1624983690000|2021-06-29 16:21:30|14236.29|14116.29|14237.19|14117.19|14238.8|14118.8|14236.29|14116.29|8
1624983700000|2021-06-29 16:21:40|14237.12|14117.12|14237.7|14117.7|14237.82|14117.82|14236.92|14116.92|9
1624983710000|2021-06-29 16:21:50|14238.07|14118.07|14240.75|14120.75|14240.75|14120.75|14238.07|14118.07|10
1624983720000|2021-06-29 16:22:00|14240.69|14120.69|14239.62|14119.62|14240.7|14120.7|14239.48|14119.48|9
1624983730000|2021-06-29 16:22:10|14239.56|14119.56|14243.59|14123.59|14243.59|14123.59|14239.56|14119.56|10
1624983740000|2021-06-29 16:22:20|14244.75|14124.75|14255.45|14135.45|14255.45|14135.45|14244.5|14124.5|10
1624983750000|2021-06-29 16:22:30|14258.02|14138.02|14278.04|14158.04|14278.04|14158.04|14258.02|14138.02|10
1624983760000|2021-06-29 16:22:40|14277.8|14157.8|14298.23|14178.23|14298.23|14178.23|14277.8|14157.8|10
1624983770000|2021-06-29 16:22:50|14298.99|14178.99|14302.18|14182.18|14302.18|14182.18|14298.99|14178.99|10
1624983780000|2021-06-29 16:23:00|14303.22|14183.22|14304.42|14184.42|14304.94|14184.94|14303.22|14183.22|10
1624983790000|2021-06-29 16:23:10|14304.5|14184.5|14305.94|14185.94|14305.94|14185.94|14301.6|14181.6|10
1624983800000|2021-06-29 16:23:20|14306.92|14186.92|14317.66|14197.66|14317.66|14197.66|14306.92|14186.92|10
1624983810000|2021-06-29 16:23:30|14316.35|14196.35|14334.66|14214.66|14334.66|14214.66|14316.35|14196.35|10
1624983820000|2021-06-29 16:23:40|14337|14217|14343.27|14223.27|14343.27|14223.27|14337|14217|10
1624983830000|2021-06-29 16:23:50|14342.37|14222.37|14338.24|14218.24|14342.53|14222.53|14338.24|14218.24|10
1624983840000|2021-06-29 16:24:00|14337.22|14217.22|14339.43|14219.43|14339.43|14219.43|14336.96|14216.96|10
1624983850000|2021-06-29 16:24:10|14339.68|14219.68|14340.24|14220.24|14340.24|14220.24|14337.91|14217.91|10
1624983860000|2021-06-29 16:24:20|14340.5|14220.5|14342.65|14222.65|14344.19|14224.19|14340.5|14220.5|10
1624983870000|2021-06-29 16:24:30|14342.18|14222.18|14337.33|14217.33|14342.21|14222.21|14337.33|14217.33|10
1624983880000|2021-06-29 16:24:40|14336.6|14216.6|14333.69|14213.69|14336.6|14216.6|14333.69|14213.69|10
1624983890000|2021-06-29 16:24:50|14331.47|14211.47|14329.95|14209.95|14331.86|14211.86|14329.95|14209.95|10
1624983900000|2021-06-29 16:25:00|14329.55|14209.55|14332.59|14212.59|14332.59|14212.59|14329.55|14209.55|10
1624983910000|2021-06-29 16:25:10|14332.54|14212.54|14333.76|14213.76|14333.89|14213.89|14332.14|14212.14|10
1624983920000|2021-06-29 16:25:20|14333.4|14213.4|14340.08|14220.08|14340.08|14220.08|14333.4|14213.4|10
1624983930000|2021-06-29 16:25:30|14340.29|14220.29|14348.78|14228.78|14348.78|14228.78|14340.29|14220.29|10
1624983940000|2021-06-29 16:25:40|14350.01|14230.01|14351.77|14231.77|14352.73|14232.73|14349.68|14229.68|10
1624983950000|2021-06-29 16:25:50|14351.41|14231.41|14349.76|14229.76|14352.31|14232.31|14349.72|14229.72|10
1624983960000|2021-06-29 16:26:00|14349.93|14229.93|14355.4|14235.4|14355.4|14235.4|14349.2|14229.2|10
1624983970000|2021-06-29 16:26:10|14356.62|14236.62|14358.08|14238.08|14358.08|14238.08|14356.11|14236.11|10
1624983980000|2021-06-29 16:26:20|14359.08|14239.08|14362.42|14242.42|14362.95|14242.95|14359.08|14239.08|10
1624983990000|2021-06-29 16:26:30|14363.89|14243.89|14360.09|14240.09|14363.95|14243.95|14360.09|14240.09|10
1624984000000|2021-06-29 16:26:40|14359.36|14239.36|14355.32|14235.32|14359.36|14239.36|14355.32|14235.32|10
1624984010000|2021-06-29 16:26:50|14354.75|14234.75|14356.46|14236.46|14356.67|14236.67|14354.75|14234.75|10
1624984020000|2021-06-29 16:27:00|14357.3|14237.3|14356.87|14236.87|14358.37|14238.37|14356.87|14236.87|10
1624984030000|2021-06-29 16:27:10|14356.74|14236.74|14355.72|14235.72|14356.76|14236.76|14354.48|14234.48|10
1624984040000|2021-06-29 16:27:20|14355.82|14235.82|14359.23|14239.23|14359.23|14239.23|14355.82|14235.82|10
1624984050000|2021-06-29 16:27:30|14357.49|14237.49|14355.84|14235.84|14357.49|14237.49|14355.19|14235.19|10
1624984060000|2021-06-29 16:27:40|14355.81|14235.81|14355.52|14235.52|14356.42|14236.42|14355.43|14235.43|10
1624984070000|2021-06-29 16:27:50|14355.53|14235.53|14357.3|14237.3|14357.32|14237.32|14355.53|14235.53|10
1624984080000|2021-06-29 16:28:00|14355.58|14235.58|14357.18|14237.18|14358.81|14238.81|14355.58|14235.58|10
1624984090000|2021-06-29 16:28:10|14358.32|14238.32|14357.85|14237.85|14358.59|14238.59|14357|14237|10
1624984100000|2021-06-29 16:28:20|14357.95|14237.95|14356.49|14236.49|14358.47|14238.47|14356.49|14236.49|9
1624984110000|2021-06-29 16:28:30|14356.22|14236.22|14356.98|14236.98|14357.49|14237.49|14355.86|14235.86|10
1624984120000|2021-06-29 16:28:40|14357.26|14237.26|14359.6|14239.6|14359.63|14239.63|14357.24|14237.24|10
1624984130000|2021-06-29 16:28:50|14359.65|14239.65|14358.71|14238.71|14360.08|14240.08|14358.71|14238.71|10
1624984140000|2021-06-29 16:29:00|14360.09|14240.09|14359.09|14239.09|14361.44|14241.44|14359.09|14239.09|10
1624984150000|2021-06-29 16:29:10|14358.98|14238.98|14353.1|14233.1|14359.37|14239.37|14353.1|14233.1|10
1624984160000|2021-06-29 16:29:20|14353.36|14233.36|14353.48|14233.48|14354.86|14234.86|14353.36|14233.36|10
1624984170000|2021-06-29 16:29:30|14352.7|14232.7|14351.96|14231.96|14352.79|14232.79|14350.83|14230.83|10
1624984180000|2021-06-29 16:29:40|14352.12|14232.12|14352.9|14232.9|14352.94|14232.94|14351.56|14231.56|9
1624984190000|2021-06-29 16:29:50|14353.04|14233.04|14355.35|14235.35|14355.35|14235.35|14353.04|14233.04|10
1624984200000|2021-06-29 16:30:00|14357.76|14237.76|14359.05|14239.05|14361.03|14241.03|14356.93|14236.93|10
1624984210000|2021-06-29 16:30:10|14358.93|14238.93|14358.67|14238.67|14358.93|14238.93|14357.69|14237.69|10
1624984220000|2021-06-29 16:30:20|14358.24|14238.24|14358.59|14238.59|14358.67|14238.67|14357.6|14237.6|10
1624984230000|2021-06-29 16:30:30|14358.31|14238.31|14356.84|14236.84|14359.08|14239.08|14356.22|14236.22|10
1624984240000|2021-06-29 16:30:40|14356.8|14236.8|14356.01|14236.01|14356.94|14236.94|14355.52|14235.52|10
1624984250000|2021-06-29 16:30:50|14356.49|14236.49|14360.24|14240.24|14360.24|14240.24|14356.49|14236.49|10
1624984260000|2021-06-29 16:31:00|14362.08|14242.08|14375.56|14255.56|14375.56|14255.56|14362.08|14242.08|10
1624984270000|2021-06-29 16:31:10|14375.88|14255.88|14390.94|14270.94|14390.94|14270.94|14375.88|14255.88|10
1624984280000|2021-06-29 16:31:20|14391.72|14271.72|14394.44|14274.44|14394.44|14274.44|14391.72|14271.72|10
1624984290000|2021-06-29 16:31:30|14394.49|14274.49|14397.38|14277.38|14397.38|14277.38|14394.49|14274.49|10
1624984300000|2021-06-29 16:31:40|14396.76|14276.76|14401.17|14281.17|14402.59|14282.59|14396.76|14276.76|10
1624984310000|2021-06-29 16:31:50|14400.8|14280.8|14393.77|14273.77|14400.8|14280.8|14393.77|14273.77|10
1624984320000|2021-06-29 16:32:00|14393.33|14273.33|14390.07|14270.07|14393.33|14273.33|14390.07|14270.07|10
1624984330000|2021-06-29 16:32:10|14390.17|14270.17|14391.21|14271.21|14391.21|14271.21|14389.75|14269.75|10
1624984340000|2021-06-29 16:32:20|14393.36|14273.36|14397.88|14277.88|14398.03|14278.03|14392.35|14272.35|10
1624984350000|2021-06-29 16:32:30|14397.97|14277.97|14403.64|14283.64|14403.64|14283.64|14397.97|14277.97|10
1624984360000|2021-06-29 16:32:40|14404.35|14284.35|14424.16|14304.16|14424.16|14304.16|14403.99|14283.99|10
1624984370000|2021-06-29 16:32:50|14426.71|14306.71|14425.17|14305.17|14427.94|14307.94|14425.17|14305.17|10
1624984380000|2021-06-29 16:33:00|14423.93|14303.93|14419.78|14299.78|14424.1|14304.1|14419.78|14299.78|10
1624984390000|2021-06-29 16:33:10|14418.17|14298.17|14415.62|14295.62|14418.17|14298.17|14415.62|14295.62|10
1624984400000|2021-06-29 16:33:20|14415.65|14295.65|14414.56|14294.56|14415.65|14295.65|14413.91|14293.91|10
1624984410000|2021-06-29 16:33:30|14414.89|14294.89|14410.13|14290.13|14414.89|14294.89|14409.01|14289.01|10
1624984420000|2021-06-29 16:33:40|14410.31|14290.31|14412.29|14292.29|14412.93|14292.93|14410.21|14290.21|10
1624984430000|2021-06-29 16:33:50|14412.39|14292.39|14416.09|14296.09|14416.3|14296.3|14412.31|14292.31|10
1624984440000|2021-06-29 16:34:00|14416.76|14296.76|14421.21|14301.21|14421.21|14301.21|14416.54|14296.54|10
1624984450000|2021-06-29 16:34:10|14420.95|14300.95|14420.03|14300.03|14421.53|14301.53|14420.02|14300.02|10
1624984460000|2021-06-29 16:34:20|14419.74|14299.74|14420.15|14300.15|14420.28|14300.28|14419.09|14299.09|10
1624984470000|2021-06-29 16:34:30|14419.75|14299.75|14416.53|14296.53|14420.06|14300.06|14416.53|14296.53|10
1624984480000|2021-06-29 16:34:40|14414.42|14294.42|14406.04|14286.04|14414.42|14294.42|14406.04|14286.04|10
1624984490000|2021-06-29 16:34:50|14405.26|14285.26|14400.64|14280.64|14405.26|14285.26|14400.64|14280.64|10
1624984500000|2021-06-29 16:35:00|14400.35|14280.35|14404.44|14284.44|14404.44|14284.44|14400.35|14280.35|10
1624984510000|2021-06-29 16:35:10|14404.37|14284.37|14404.86|14284.86|14404.86|14284.86|14402.54|14282.54|10
1624984520000|2021-06-29 16:35:20|14404.75|14284.75|14404.39|14284.39|14405.18|14285.18|14404.19|14284.19|10
1624984530000|2021-06-29 16:35:30|14404.08|14284.08|14399.37|14279.37|14404.08|14284.08|14399.37|14279.37|10
1624984540000|2021-06-29 16:35:40|14398.9|14278.9|14395.66|14275.66|14398.99|14278.99|14395.66|14275.66|10
1624984550000|2021-06-29 16:35:50|14396.21|14276.21|14396.2|14276.2|14397.18|14277.18|14395.15|14275.15|10
1624984560000|2021-06-29 16:36:00|14395.78|14275.78|14399.23|14279.23|14399.23|14279.23|14395.4|14275.4|10
1624984570000|2021-06-29 16:36:10|14400.04|14280.04|14404.06|14284.06|14404.82|14284.82|14400.04|14280.04|10
1624984580000|2021-06-29 16:36:20|14403.96|14283.96|14402.56|14282.56|14405.71|14285.71|14402.56|14282.56|10
1624984590000|2021-06-29 16:36:30|14401.7|14281.7|14400.17|14280.17|14401.7|14281.7|14399.32|14279.32|9
1624984600000|2021-06-29 16:36:40|14399.95|14279.95|14400.94|14280.94|14401.42|14281.42|14399.21|14279.21|10
1624984610000|2021-06-29 16:36:50|14401.02|14281.02|14399.39|14279.39|14401.02|14281.02|14398.74|14278.74|9
1624984620000|2021-06-29 16:37:00|14400.04|14280.04|14398.54|14278.54|14400.04|14280.04|14397.67|14277.67|10
1624984630000|2021-06-29 16:37:10|14398.53|14278.53|14402.85|14282.85|14402.87|14282.87|14398.53|14278.53|10
1624984640000|2021-06-29 16:37:20|14403.23|14283.23|14407.86|14287.86|14407.86|14287.86|14401.56|14281.56|10
1624984650000|2021-06-29 16:37:30|14408.19|14288.19|14408.44|14288.44|14409.3|14289.3|14408.07|14288.07|10
1624984660000|2021-06-29 16:37:40|14408.68|14288.68|14408.67|14288.67|14410.18|14290.18|14407.56|14287.56|10
1624984670000|2021-06-29 16:37:50|14408.83|14288.83|14408.45|14288.45|14409.25|14289.25|14408.45|14288.45|9
1624984680000|2021-06-29 16:38:00|14407.83|14287.83|14406.98|14286.98|14407.83|14287.83|14406.83|14286.83|10
1624984690000|2021-06-29 16:38:10|14407.56|14287.56|14404.74|14284.74|14407.56|14287.56|14404.74|14284.74|10
1624984700000|2021-06-29 16:38:20|14403.92|14283.92|14410.04|14290.04|14410.04|14290.04|14403.92|14283.92|10
1624984710000|2021-06-29 16:38:30|14410.23|14290.23|14407.06|14287.06|14410.86|14290.86|14407.06|14287.06|9
1624984720000|2021-06-29 16:38:40|14407.35|14287.35|14409.12|14289.12|14409.12|14289.12|14407.35|14287.35|10
1624984730000|2021-06-29 16:38:50|14408.95|14288.95|14407.86|14287.86|14408.95|14288.95|14407.64|14287.64|10
1624984740000|2021-06-29 16:39:00|14408.6|14288.6|14406.24|14286.24|14408.68|14288.68|14406.23|14286.23|10
1624984750000|2021-06-29 16:39:10|14406.41|14286.41|14409.63|14289.63|14409.63|14289.63|14406.41|14286.41|9
1624984760000|2021-06-29 16:39:20|14410.08|14290.08|14410.03|14290.03|14411.1|14291.1|14410.03|14290.03|10
1624984770000|2021-06-29 16:39:30|14410.24|14290.24|14410.6|14290.6|14411.42|14291.42|14410.24|14290.24|10
1624984780000|2021-06-29 16:39:40|14411.02|14291.02|14408.86|14288.86|14411.02|14291.02|14408.86|14288.86|10
1624984790000|2021-06-29 16:39:50|14408.61|14288.61|14409.75|14289.75|14410.58|14290.58|14408.61|14288.61|9
1624984800000|2021-06-29 16:40:00|14409.52|14289.52|14412.5|14292.5|14412.5|14292.5|14408.81|14288.81|10
1624984810000|2021-06-29 16:40:10|14412.57|14292.57|14418.57|14298.57|14418.57|14298.57|14412.57|14292.57|10
1624984820000|2021-06-29 16:40:20|14417.09|14297.09|14417.18|14297.18|14417.99|14297.99|14417.09|14297.09|9
1624984830000|2021-06-29 16:40:30|14417.96|14297.96|14416.44|14296.44|14418.04|14298.04|14416.19|14296.19|10
1624984840000|2021-06-29 16:40:40|14415.73|14295.73|14413.79|14293.79|14415.73|14295.73|14413.79|14293.79|10
1624984850000|2021-06-29 16:40:50|14412.22|14292.22|14410.7|14290.7|14412.22|14292.22|14410.59|14290.59|10
1624984860000|2021-06-29 16:41:00|14409.84|14289.84|14411.46|14291.46|14411.46|14291.46|14409.84|14289.84|10
1624984870000|2021-06-29 16:41:10|14411.89|14291.89|14411.63|14291.63|14412.4|14292.4|14411.6|14291.6|10
1624984880000|2021-06-29 16:41:20|14410.93|14290.93|14408.16|14288.16|14410.93|14290.93|14407.6|14287.6|10
1624984890000|2021-06-29 16:41:30|14407.16|14287.16|14407.03|14287.03|14407.85|14287.85|14406.79|14286.79|9
1624984900000|2021-06-29 16:41:40|14406.74|14286.74|14401.15|14281.15|14406.74|14286.74|14401.15|14281.15|10
1624984910000|2021-06-29 16:41:50|14400.99|14280.99|14398.7|14278.7|14400.99|14280.99|14398.66|14278.66|10
1624984920000|2021-06-29 16:42:00|14398.86|14278.86|14398.93|14278.93|14398.93|14278.93|14397.53|14277.53|10
1624984930000|2021-06-29 16:42:10|14399.8|14279.8|14398.89|14278.89|14401.2|14281.2|14398.89|14278.89|10
1624984940000|2021-06-29 16:42:20|14398.24|14278.24|14390.24|14270.24|14398.69|14278.69|14390.24|14270.24|10
1624984950000|2021-06-29 16:42:30|14390.46|14270.46|14388.35|14268.35|14390.46|14270.46|14387.26|14267.26|10
1624984960000|2021-06-29 16:42:40|14388.02|14268.02|14382.91|14262.91|14388.8|14268.8|14382.91|14262.91|10
1624984970000|2021-06-29 16:42:50|14383.49|14263.49|14379.51|14259.51|14383.49|14263.49|14379.51|14259.51|10
1624984980000|2021-06-29 16:43:00|14379.66|14259.66|14378.43|14258.43|14381.63|14261.63|14378.43|14258.43|10
1624984990000|2021-06-29 16:43:10|14376.37|14256.37|14363.51|14243.51|14376.37|14256.37|14363.51|14243.51|10
1624985000000|2021-06-29 16:43:20|14362.48|14242.48|14361.67|14241.67|14362.97|14242.97|14361.67|14241.67|9
1624985010000|2021-06-29 16:43:30|14360.04|14240.04|14359.23|14239.23|14360.22|14240.22|14359.19|14239.19|10
1624985020000|2021-06-29 16:43:40|14360.25|14240.25|14361.27|14241.27|14361.27|14241.27|14360.25|14240.25|10
1624985030000|2021-06-29 16:43:50|14361.47|14241.47|14362.42|14242.42|14362.69|14242.69|14361.37|14241.37|9
1624985040000|2021-06-29 16:44:00|14363.11|14243.11|14367.13|14247.13|14367.13|14247.13|14363.11|14243.11|10
1624985050000|2021-06-29 16:44:10|14367.27|14247.27|14367.74|14247.74|14367.78|14247.78|14367.27|14247.27|10
1624985060000|2021-06-29 16:44:20|14367.09|14247.09|14363.13|14243.13|14367.1|14247.1|14363.13|14243.13|10
1624985070000|2021-06-29 16:44:30|14363.39|14243.39|14363.17|14243.17|14363.94|14243.94|14363.17|14243.17|10
1624985080000|2021-06-29 16:44:40|14362.13|14242.13|14363.73|14243.73|14363.73|14243.73|14361.81|14241.81|10
1624985090000|2021-06-29 16:44:50|14365.75|14245.75|14367.06|14247.06|14367.42|14247.42|14365.38|14245.38|10
1624985100000|2021-06-29 16:45:00|14367.63|14247.63|14367.73|14247.73|14367.81|14247.81|14366.82|14246.82|10
1624985110000|2021-06-29 16:45:10|14367.03|14247.03|14370.65|14250.65|14370.65|14250.65|14367.03|14247.03|10
1624985120000|2021-06-29 16:45:20|14370.99|14250.99|14370.49|14250.49|14371.78|14251.78|14370.49|14250.49|10
1624985130000|2021-06-29 16:45:30|14369.33|14249.33|14365.42|14245.42|14369.33|14249.33|14365.42|14245.42|10
1624985140000|2021-06-29 16:45:40|14364.01|14244.01|14362.81|14242.81|14364.01|14244.01|14362.81|14242.81|10
1624985150000|2021-06-29 16:45:50|14362.67|14242.67|14361.21|14241.21|14363.6|14243.6|14361.21|14241.21|10
1624985160000|2021-06-29 16:46:00|14361.23|14241.23|14362.01|14242.01|14362.67|14242.67|14361.23|14241.23|10
1624985170000|2021-06-29 16:46:10|14360.95|14240.95|14360.62|14240.62|14362.38|14242.38|14360.61|14240.61|10
1624985180000|2021-06-29 16:46:20|14358.02|14238.02|14355.18|14235.18|14358.02|14238.02|14353.65|14233.65|10
1624985190000|2021-06-29 16:46:30|14355.03|14235.03|14355.19|14235.19|14355.83|14235.83|14354.52|14234.52|10
1624985200000|2021-06-29 16:46:40|14356.55|14236.55|14359.57|14239.57|14360.64|14240.64|14356.55|14236.55|10
1624985210000|2021-06-29 16:46:50|14358.9|14238.9|14357.97|14237.97|14359.63|14239.63|14357.97|14237.97|10
1624985220000|2021-06-29 16:47:00|14356.98|14236.98|14358.43|14238.43|14358.43|14238.43|14356.98|14236.98|10
1624985230000|2021-06-29 16:47:10|14358.94|14238.94|14363.21|14243.21|14363.21|14243.21|14358.9|14238.9|10
1624985240000|2021-06-29 16:47:20|14364.88|14244.88|14368.52|14248.52|14368.52|14248.52|14364.44|14244.44|10
1624985250000|2021-06-29 16:47:30|14369.72|14249.72|14375.36|14255.36|14375.86|14255.86|14369.72|14249.72|10
1624985260000|2021-06-29 16:47:40|14375.08|14255.08|14379.87|14259.87|14379.87|14259.87|14375.08|14255.08|10
1624985270000|2021-06-29 16:47:50|14379.93|14259.93|14377.78|14257.78|14379.93|14259.93|14377.35|14257.35|9
1624985280000|2021-06-29 16:48:00|14377.54|14257.54|14376.84|14256.84|14377.54|14257.54|14375.99|14255.99|10
1624985290000|2021-06-29 16:48:10|14377.28|14257.28|14375.97|14255.97|14377.28|14257.28|14375.75|14255.75|10
1624985300000|2021-06-29 16:48:20|14376.14|14256.14|14380.25|14260.25|14380.25|14260.25|14376.14|14256.14|10
1624985310000|2021-06-29 16:48:30|14381.43|14261.43|14383.09|14263.09|14383.09|14263.09|14381.43|14261.43|10
1624985320000|2021-06-29 16:48:40|14383.13|14263.13|14383.45|14263.45|14383.45|14263.45|14380.94|14260.94|10
1624985330000|2021-06-29 16:48:50|14384.47|14264.47|14383.67|14263.67|14385.56|14265.56|14383.67|14263.67|10
1624985340000|2021-06-29 16:49:00|14383.34|14263.34|14381.84|14261.84|14383.46|14263.46|14381.78|14261.78|10
1624985350000|2021-06-29 16:49:10|14382.47|14262.47|14382.09|14262.09|14383.81|14263.81|14382.09|14262.09|10
1624985360000|2021-06-29 16:49:20|14383.07|14263.07|14383.94|14263.94|14383.94|14263.94|14382.71|14262.71|10
1624985370000|2021-06-29 16:49:30|14384.18|14264.18|14385.57|14265.57|14385.57|14265.57|14384.09|14264.09|9
1624985380000|2021-06-29 16:49:40|14386.04|14266.04|14384|14264|14386.62|14266.62|14384|14264|10
1624985390000|2021-06-29 16:49:50|14384.65|14264.65|14381.62|14261.62|14384.89|14264.89|14380.83|14260.83|10
1624985400000|2021-06-29 16:50:00|14381.59|14261.59|14384.62|14264.62|14384.76|14264.76|14381.59|14261.59|10
1624985410000|2021-06-29 16:50:10|14384.99|14264.99|14386.26|14266.26|14386.43|14266.43|14384.99|14264.99|10
1624985420000|2021-06-29 16:50:20|14386.31|14266.31|14387.98|14267.98|14388|14268|14386.31|14266.31|10
1624985430000|2021-06-29 16:50:30|14387.82|14267.82|14387.63|14267.63|14388|14268|14386.85|14266.85|10
1624985440000|2021-06-29 16:50:40|14387.75|14267.75|14388.16|14268.16|14388.62|14268.62|14387.54|14267.54|10
1624985450000|2021-06-29 16:50:50|14386.94|14266.94|14381|14261|14386.94|14266.94|14380.67|14260.67|10
1624985460000|2021-06-29 16:51:00|14381.03|14261.03|14381.62|14261.62|14382.26|14262.26|14380.65|14260.65|10
1624985470000|2021-06-29 16:51:10|14381.21|14261.21|14376.21|14256.21|14381.21|14261.21|14376.21|14256.21|10
1624985480000|2021-06-29 16:51:20|14376.39|14256.39|14376.15|14256.15|14376.99|14256.99|14376.11|14256.11|10
1624985490000|2021-06-29 16:51:30|14376.28|14256.28|14375.24|14255.24|14377.4|14257.4|14375.24|14255.24|10
1624985500000|2021-06-29 16:51:40|14373.2|14253.2|14371.66|14251.66|14373.71|14253.71|14371.66|14251.66|10
1624985510000|2021-06-29 16:51:50|14370.63|14250.63|14368.74|14248.74|14370.63|14250.63|14368.65|14248.65|10
1624985520000|2021-06-29 16:52:00|14368.32|14248.32|14370.67|14250.67|14371.43|14251.43|14367.81|14247.81|10
1624985530000|2021-06-29 16:52:10|14371.19|14251.19|14372.76|14252.76|14374.89|14254.89|14371.19|14251.19|10
1624985540000|2021-06-29 16:52:20|14372.85|14252.85|14375.79|14255.79|14375.79|14255.79|14372.25|14252.25|10
1624985550000|2021-06-29 16:52:30|14375.42|14255.42|14375.88|14255.88|14377.38|14257.38|14375.42|14255.42|10
1624985560000|2021-06-29 16:52:40|14375.83|14255.83|14377.52|14257.52|14378.04|14258.04|14375.83|14255.83|9
1624985570000|2021-06-29 16:52:50|14377.77|14257.77|14375.29|14255.29|14377.77|14257.77|14374.73|14254.73|10
1624985580000|2021-06-29 16:53:00|14374.29|14254.29|14375.49|14255.49|14376.58|14256.58|14374.29|14254.29|10
1624985590000|2021-06-29 16:53:10|14375.46|14255.46|14375.35|14255.35|14375.6|14255.6|14375|14255|9
1624985600000|2021-06-29 16:53:20|14375.26|14255.26|14374.84|14254.84|14375.42|14255.42|14374.28|14254.28|10
1624985610000|2021-06-29 16:53:30|14374.79|14254.79|14372.41|14252.41|14375.18|14255.18|14372.41|14252.41|9
1624985620000|2021-06-29 16:53:40|14371.93|14251.93|14369.75|14249.75|14371.93|14251.93|14368.79|14248.79|10
1624985630000|2021-06-29 16:53:50|14369.8|14249.8|14371.31|14251.31|14371.31|14251.31|14369.62|14249.62|10
1624985640000|2021-06-29 16:54:00|14371.65|14251.65|14375.31|14255.31|14375.31|14255.31|14371.65|14251.65|10
1624985650000|2021-06-29 16:54:10|14375.07|14255.07|14373.76|14253.76|14375.28|14255.28|14373.76|14253.76|10
1624985660000|2021-06-29 16:54:20|14373.71|14253.71|14372.62|14252.62|14374.24|14254.24|14372.62|14252.62|10
1624985670000|2021-06-29 16:54:30|14372.08|14252.08|14369.65|14249.65|14372.08|14252.08|14369.65|14249.65|9
1624985680000|2021-06-29 16:54:40|14369.53|14249.53|14367.64|14247.64|14369.53|14249.53|14366.81|14246.81|10
1624985690000|2021-06-29 16:54:50|14367.9|14247.9|14367.47|14247.47|14367.93|14247.93|14367.12|14247.12|9
1624985700000|2021-06-29 16:55:00|14367.92|14247.92|14366.3|14246.3|14367.92|14247.92|14366.3|14246.3|10
1624985710000|2021-06-29 16:55:10|14366.02|14246.02|14370.37|14250.37|14370.37|14250.37|14365.72|14245.72|10
1624985720000|2021-06-29 16:55:20|14371.62|14251.62|14378.33|14258.33|14378.33|14258.33|14371.62|14251.62|10
1624985730000|2021-06-29 16:55:30|14380.3|14260.3|14383.09|14263.09|14383.09|14263.09|14380.3|14260.3|10
1624985740000|2021-06-29 16:55:40|14383.57|14263.57|14383.96|14263.96|14384.43|14264.43|14382.89|14262.89|10
1624985750000|2021-06-29 16:55:50|14385.58|14265.58|14390.33|14270.33|14390.33|14270.33|14385.58|14265.58|10
1624985760000|2021-06-29 16:56:00|14390.6|14270.6|14389.62|14269.62|14390.6|14270.6|14389.27|14269.27|10
1624985770000|2021-06-29 16:56:10|14389.5|14269.5|14390.31|14270.31|14390.62|14270.62|14389.5|14269.5|10
1624985780000|2021-06-29 16:56:20|14390.19|14270.19|14395.58|14275.58|14395.58|14275.58|14390.19|14270.19|10
1624985790000|2021-06-29 16:56:30|14395.44|14275.44|14397.16|14277.16|14397.82|14277.82|14395.44|14275.44|10
1624985800000|2021-06-29 16:56:40|14397.24|14277.24|14400.55|14280.55|14400.55|14280.55|14397.24|14277.24|10
1624985810000|2021-06-29 16:56:50|14400.57|14280.57|14400.36|14280.36|14400.64|14280.64|14399.79|14279.79|10
1624985820000|2021-06-29 16:57:00|14400.38|14280.38|14397.9|14277.9|14400.46|14280.46|14397.9|14277.9|10
1624985830000|2021-06-29 16:57:10|14397.99|14277.99|14392.97|14272.97|14397.99|14277.99|14392.97|14272.97|10
1624985840000|2021-06-29 16:57:20|14392.04|14272.04|14389.62|14269.62|14392.04|14272.04|14389.62|14269.62|10
1624985850000|2021-06-29 16:57:30|14389.5|14269.5|14388.35|14268.35|14389.66|14269.66|14388.2|14268.2|10
1624985860000|2021-06-29 16:57:40|14388.23|14268.23|14390.81|14270.81|14391.12|14271.12|14388.23|14268.23|10
1624985870000|2021-06-29 16:57:50|14390.17|14270.17|14391.25|14271.25|14392.78|14272.78|14390.17|14270.17|10
1624985880000|2021-06-29 16:58:00|14390.73|14270.73|14390.68|14270.68|14391.28|14271.28|14390.53|14270.53|9
1624985890000|2021-06-29 16:58:10|14392.38|14272.38|14392.94|14272.94|14393.17|14273.17|14392.38|14272.38|10
1624985900000|2021-06-29 16:58:20|14392.81|14272.81|14395.37|14275.37|14395.37|14275.37|14392.81|14272.81|10
1624985910000|2021-06-29 16:58:30|14395.54|14275.54|14396.87|14276.87|14397.76|14277.76|14395.54|14275.54|10
1624985920000|2021-06-29 16:58:40|14396.85|14276.85|14397.03|14277.03|14398.16|14278.16|14396.85|14276.85|10
1624985930000|2021-06-29 16:58:50|14397.04|14277.04|14396.34|14276.34|14397.04|14277.04|14394.55|14274.55|9
1624985940000|2021-06-29 16:59:00|14395.59|14275.59|14395.08|14275.08|14396.84|14276.84|14395.08|14275.08|9
1624985950000|2021-06-29 16:59:10|14394.4|14274.4|14389.84|14269.84|14394.4|14274.4|14389.84|14269.84|10
1624985960000|2021-06-29 16:59:20|14390.03|14270.03|14391.89|14271.89|14391.89|14271.89|14389.91|14269.91|10
1624985970000|2021-06-29 16:59:30|14391.91|14271.91|14391.08|14271.08|14392.19|14272.19|14391.08|14271.08|10
1624985980000|2021-06-29 16:59:40|14391.88|14271.88|14387.86|14267.86|14391.88|14271.88|14387.86|14267.86|10
1624985990000|2021-06-29 16:59:50|14387.71|14267.71|14389.08|14269.08|14389.46|14269.46|14387.28|14267.28|10
1624986000000|2021-06-29 17:00:00|14389.27|14269.27|14390.97|14270.97|14390.97|14270.97|14387.84|14267.84|10
1624986010000|2021-06-29 17:00:10|14391.12|14271.12|14388.88|14268.88|14391.12|14271.12|14388.48|14268.48|10
1624986020000|2021-06-29 17:00:20|14389.73|14269.73|14390.92|14270.92|14390.97|14270.97|14388.69|14268.69|10
1624986030000|2021-06-29 17:00:30|14391.09|14271.09|14391.63|14271.63|14391.68|14271.68|14390.94|14270.94|9
1624986040000|2021-06-29 17:00:40|14391.52|14271.52|14395.21|14275.21|14395.21|14275.21|14391.32|14271.32|10
1624986050000|2021-06-29 17:00:50|14395.41|14275.41|14396.03|14276.03|14396.7|14276.7|14395.41|14275.41|10
1624986060000|2021-06-29 17:01:00|14395.85|14275.85|14394.7|14274.7|14395.85|14275.85|14394.04|14274.04|10
1624986070000|2021-06-29 17:01:10|14394.86|14274.86|14394.72|14274.72|14395.96|14275.96|14394.55|14274.55|10
1624986080000|2021-06-29 17:01:20|14394.69|14274.69|14393.69|14273.69|14394.97|14274.97|14393.69|14273.69|10
1624986090000|2021-06-29 17:01:30|14393.17|14273.17|14391.53|14271.53|14393.17|14273.17|14391.53|14271.53|9
1624986100000|2021-06-29 17:01:40|14391.7|14271.7|14373.28|14253.28|14391.7|14271.7|14373.28|14253.28|10
1624986110000|2021-06-29 17:01:50|14370.17|14250.17|14354.24|14234.24|14370.17|14250.17|14354.1|14234.1|10
1624986120000|2021-06-29 17:02:00|14354.09|14234.09|14354.39|14234.39|14354.92|14234.92|14351.7|14231.7|10
1624986130000|2021-06-29 17:02:10|14352.15|14232.15|14354.04|14234.04|14354.92|14234.92|14352.15|14232.15|10
1624986140000|2021-06-29 17:02:20|14352.1|14232.1|14350.55|14230.55|14352.79|14232.79|14350.28|14230.28|10
1624986150000|2021-06-29 17:02:30|14350.32|14230.32|14349.38|14229.38|14350.32|14230.32|14349.38|14229.38|9
1624986160000|2021-06-29 17:02:40|14348.78|14228.78|14349.17|14229.17|14349.17|14229.17|14346.74|14226.74|10
1624986170000|2021-06-29 17:02:50|14349.38|14229.38|14349|14229|14350.75|14230.75|14349|14229|10
1624986180000|2021-06-29 17:03:00|14349.39|14229.39|14358.88|14238.88|14358.88|14238.88|14349.39|14229.39|10
1624986190000|2021-06-29 17:03:10|14359.38|14239.38|14361.4|14241.4|14361.4|14241.4|14359.31|14239.31|10
1624986200000|2021-06-29 17:03:20|14361.24|14241.24|14361.29|14241.29|14361.58|14241.58|14359.68|14239.68|10
1624986210000|2021-06-29 17:03:30|14361.09|14241.09|14359.57|14239.57|14361.72|14241.72|14359.57|14239.57|10
1624986220000|2021-06-29 17:03:40|14357.93|14237.93|14358.02|14238.02|14358.14|14238.14|14355.77|14235.77|10
1624986230000|2021-06-29 17:03:50|14358.18|14238.18|14358.52|14238.52|14358.52|14238.52|14356.97|14236.97|10
1624986240000|2021-06-29 17:04:00|14357.65|14237.65|14358.26|14238.26|14358.41|14238.41|14357.44|14237.44|10
1624986250000|2021-06-29 17:04:10|14358.24|14238.24|14356.79|14236.79|14358.81|14238.81|14356.79|14236.79|10
1624986260000|2021-06-29 17:04:20|14356.64|14236.64|14357.13|14237.13|14358.25|14238.25|14356.51|14236.51|10
1624986270000|2021-06-29 17:04:30|14357|14237|14359.33|14239.33|14359.69|14239.69|14356.74|14236.74|10
1624986280000|2021-06-29 17:04:40|14359.49|14239.49|14363.53|14243.53|14363.53|14243.53|14359.49|14239.49|10
1624986290000|2021-06-29 17:04:50|14364.26|14244.26|14370.37|14250.37|14370.37|14250.37|14364.26|14244.26|10
1624986300000|2021-06-29 17:05:00|14371.46|14251.46|14376|14256|14376|14256|14371.46|14251.46|10
1624986310000|2021-06-29 17:05:10|14375.83|14255.83|14373.75|14253.75|14375.93|14255.93|14373.75|14253.75|10
1624986320000|2021-06-29 17:05:20|14374.03|14254.03|14375.82|14255.82|14376.1|14256.1|14374.01|14254.01|10
1624986330000|2021-06-29 17:05:30|14375|14255|14376.61|14256.61|14376.67|14256.67|14375|14255|10
1624986340000|2021-06-29 17:05:40|14376.88|14256.88|14375.19|14255.19|14377.99|14257.99|14375.19|14255.19|10
1624986350000|2021-06-29 17:05:50|14375.04|14255.04|14372.26|14252.26|14375.04|14255.04|14372.26|14252.26|10
1624986360000|2021-06-29 17:06:00|14371.08|14251.08|14374.52|14254.52|14374.52|14254.52|14370.94|14250.94|10
1624986370000|2021-06-29 17:06:10|14375.19|14255.19|14374.57|14254.57|14376.63|14256.63|14374.39|14254.39|10
1624986380000|2021-06-29 17:06:20|14374.96|14254.96|14376.94|14256.94|14376.94|14256.94|14374.96|14254.96|9
1624986390000|2021-06-29 17:06:30|14378.3|14258.3|14377.2|14257.2|14378.49|14258.49|14375.36|14255.36|10
1624986400000|2021-06-29 17:06:40|14377.19|14257.19|14378.78|14258.78|14378.8|14258.8|14377.11|14257.11|10
1624986410000|2021-06-29 17:06:50|14378.84|14258.84|14378.31|14258.31|14378.84|14258.84|14376.13|14256.13|9
1624986420000|2021-06-29 17:07:00|14379.82|14259.82|14381.41|14261.41|14382.41|14262.41|14379.82|14259.82|10
1624986430000|2021-06-29 17:07:10|14381.07|14261.07|14380.51|14260.51|14381.73|14261.73|14380.51|14260.51|10
1624986440000|2021-06-29 17:07:20|14379.13|14259.13|14378.9|14258.9|14379.53|14259.53|14378.73|14258.73|9
1624986450000|2021-06-29 17:07:30|14379.42|14259.42|14380.94|14260.94|14380.94|14260.94|14378.02|14258.02|10
1624986460000|2021-06-29 17:07:40|14381.08|14261.08|14379.69|14259.69|14381.13|14261.13|14379.69|14259.69|8
1624986470000|2021-06-29 17:07:50|14380.24|14260.24|14381.56|14261.56|14381.59|14261.59|14380.24|14260.24|10
1624986480000|2021-06-29 17:08:00|14381.58|14261.58|14383.34|14263.34|14383.43|14263.43|14381.58|14261.58|10
1624986490000|2021-06-29 17:08:10|14384|14264|14384.97|14264.97|14385.37|14265.37|14384|14264|10
1624986500000|2021-06-29 17:08:20|14386.3|14266.3|14387.35|14267.35|14387.35|14267.35|14386.3|14266.3|10
1624986510000|2021-06-29 17:08:30|14387.51|14267.51|14386.42|14266.42|14387.71|14267.71|14386.42|14266.42|9
1624986520000|2021-06-29 17:08:40|14386.6|14266.6|14386.67|14266.67|14387.42|14267.42|14386.39|14266.39|10
1624986530000|2021-06-29 17:08:50|14387.7|14267.7|14386.46|14266.46|14387.7|14267.7|14386.46|14266.46|10
1624986540000|2021-06-29 17:09:00|14387.05|14267.05|14380.2|14260.2|14387.05|14267.05|14380.2|14260.2|10
1624986550000|2021-06-29 17:09:10|14379.43|14259.43|14381.11|14261.11|14381.11|14261.11|14379.39|14259.39|10
1624986560000|2021-06-29 17:09:20|14380.75|14260.75|14380.83|14260.83|14380.84|14260.84|14379.54|14259.54|10
1624986570000|2021-06-29 17:09:30|14380.9|14260.9|14380.82|14260.82|14381.87|14261.87|14380.46|14260.46|10
1624986580000|2021-06-29 17:09:40|14380.62|14260.62|14393.4|14273.4|14393.4|14273.4|14380.62|14260.62|10
1624986590000|2021-06-29 17:09:50|14394.46|14274.46|14399.72|14279.72|14400.48|14280.48|14394.46|14274.46|10
1624986600000|2021-06-29 17:10:00|14399.3|14279.3|14405.31|14285.31|14405.31|14285.31|14399.3|14279.3|10
1624986610000|2021-06-29 17:10:10|14406.4|14286.4|14413.02|14293.02|14413.02|14293.02|14406.4|14286.4|10
1624986620000|2021-06-29 17:10:20|14413.43|14293.43|14411.72|14291.72|14413.55|14293.55|14410.87|14290.87|10
1624986630000|2021-06-29 17:10:30|14411.87|14291.87|14413.06|14293.06|14413.06|14293.06|14410.9|14290.9|9
1624986640000|2021-06-29 17:10:40|14413.77|14293.77|14416.21|14296.21|14416.21|14296.21|14413.67|14293.67|10
1624986650000|2021-06-29 17:10:50|14416.59|14296.59|14420.29|14300.29|14420.29|14300.29|14416.46|14296.46|10
1624986660000|2021-06-29 17:11:00|14420.11|14300.11|14418.81|14298.81|14420.11|14300.11|14418.14|14298.14|10
1624986670000|2021-06-29 17:11:10|14418.74|14298.74|14416.93|14296.93|14418.97|14298.97|14416.75|14296.75|10
1624986680000|2021-06-29 17:11:20|14416.81|14296.81|14417.51|14297.51|14417.59|14297.59|14416.81|14296.81|10
1624986690000|2021-06-29 17:11:30|14417.52|14297.52|14416.55|14296.55|14417.67|14297.67|14416.44|14296.44|10
1624986700000|2021-06-29 17:11:40|14415.45|14295.45|14417.68|14297.68|14417.68|14297.68|14415.45|14295.45|10
1624986710000|2021-06-29 17:11:50|14417.88|14297.88|14418.13|14298.13|14418.41|14298.41|14416.83|14296.83|10
1624986720000|2021-06-29 17:12:00|14418.14|14298.14|14417.55|14297.55|14418.27|14298.27|14417.3|14297.3|10
1624986730000|2021-06-29 17:12:10|14416.24|14296.24|14418.58|14298.58|14418.58|14298.58|14416.24|14296.24|10
1624986740000|2021-06-29 17:12:20|14419.03|14299.03|14422.7|14302.7|14422.7|14302.7|14419.03|14299.03|10
1624986750000|2021-06-29 17:12:30|14422.73|14302.73|14422.75|14302.75|14422.77|14302.77|14422.41|14302.41|9
1624986760000|2021-06-29 17:12:40|14421.51|14301.51|14421.6|14301.6|14421.6|14301.6|14420.5|14300.5|10
1624986770000|2021-06-29 17:12:50|14421.61|14301.61|14421.96|14301.96|14422.03|14302.03|14421.61|14301.61|10
1624986780000|2021-06-29 17:13:00|14421.37|14301.37|14422.35|14302.35|14422.35|14302.35|14420.44|14300.44|10
1624986790000|2021-06-29 17:13:10|14423.14|14303.14|14422.5|14302.5|14423.14|14303.14|14422.5|14302.5|10
1624986800000|2021-06-29 17:13:20|14422.28|14302.28|14422.58|14302.58|14422.9|14302.9|14421.63|14301.63|10
1624986810000|2021-06-29 17:13:30|14425.36|14305.36|14427.8|14307.8|14427.9|14307.9|14425|14305|10
1624986820000|2021-06-29 17:13:40|14426.45|14306.45|14425.84|14305.84|14426.6|14306.6|14425.79|14305.79|10
1624986830000|2021-06-29 17:13:50|14425.85|14305.85|14429.35|14309.35|14429.35|14309.35|14425.85|14305.85|10
1624986840000|2021-06-29 17:14:00|14429.74|14309.74|14433.16|14313.16|14433.19|14313.19|14429.74|14309.74|10
1624986850000|2021-06-29 17:14:10|14433.14|14313.14|14429.89|14309.89|14433.14|14313.14|14429.71|14309.71|10
1624986860000|2021-06-29 17:14:20|14429.44|14309.44|14427.06|14307.06|14429.44|14309.44|14427.06|14307.06|10
1624986870000|2021-06-29 17:14:30|14427.46|14307.46|14425.98|14305.98|14427.46|14307.46|14424.2|14304.2|10
1624986880000|2021-06-29 17:14:40|14425.49|14305.49|14419.87|14299.87|14425.49|14305.49|14419.87|14299.87|10
1624986890000|2021-06-29 17:14:50|14419.72|14299.72|14416.16|14296.16|14419.72|14299.72|14416.12|14296.12|10
1624986900000|2021-06-29 17:15:00|14416.15|14296.15|14422.78|14302.78|14423.14|14303.14|14416.14|14296.14|9
1624986910000|2021-06-29 17:15:10|14423.17|14303.17|14426.6|14306.6|14426.6|14306.6|14423.17|14303.17|10
1624986920000|2021-06-29 17:15:20|14426.5|14306.5|14430.86|14310.86|14430.86|14310.86|14426.44|14306.44|10
1624986930000|2021-06-29 17:15:30|14431.03|14311.03|14434.08|14314.08|14434.14|14314.14|14431.03|14311.03|10
1624986940000|2021-06-29 17:15:40|14434.15|14314.15|14437.13|14317.13|14437.13|14317.13|14433.86|14313.86|10
1624986950000|2021-06-29 17:15:50|14437.25|14317.25|14436.6|14316.6|14437.39|14317.39|14436.5|14316.5|10
1624986960000|2021-06-29 17:16:00|14436.74|14316.74|14434.28|14314.28|14436.74|14316.74|14432.73|14312.73|10
1624986970000|2021-06-29 17:16:10|14433.93|14313.93|14430.82|14310.82|14434.25|14314.25|14430.82|14310.82|10
1624986980000|2021-06-29 17:16:20|14431.16|14311.16|14430.28|14310.28|14431.28|14311.28|14430.28|14310.28|8
1624986990000|2021-06-29 17:16:30|14430.31|14310.31|14429.06|14309.06|14431.18|14311.18|14429.06|14309.06|9
1624987000000|2021-06-29 17:16:40|14429.01|14309.01|14420.51|14300.51|14429.01|14309.01|14420.51|14300.51|10
1624987010000|2021-06-29 17:16:50|14419.38|14299.38|14424.46|14304.46|14424.72|14304.72|14419.38|14299.38|10
1624987020000|2021-06-29 17:17:00|14424.56|14304.56|14440.07|14320.07|14440.07|14320.07|14424.56|14304.56|10
1624987030000|2021-06-29 17:17:10|14440.68|14320.68|14443.1|14323.1|14443.53|14323.53|14440.68|14320.68|10
1624987040000|2021-06-29 17:17:20|14443.23|14323.23|14443.79|14323.79|14444.74|14324.74|14443.23|14323.23|9
1624987050000|2021-06-29 17:17:30|14443.63|14323.63|14447.34|14327.34|14447.52|14327.52|14443.58|14323.58|10
1624987060000|2021-06-29 17:17:40|14447.44|14327.44|14450.29|14330.29|14450.29|14330.29|14447.44|14327.44|10
1624987070000|2021-06-29 17:17:50|14450.89|14330.89|14450.81|14330.81|14452.05|14332.05|14449.52|14329.52|10
1624987080000|2021-06-29 17:18:00|14451.66|14331.66|14443.58|14323.58|14453.17|14333.17|14443.58|14323.58|10
1624987090000|2021-06-29 17:18:10|14442.99|14322.99|14428.3|14308.3|14442.99|14322.99|14428.3|14308.3|10
1624987100000|2021-06-29 17:18:20|14428.85|14308.85|14426.6|14306.6|14430|14310|14426.6|14306.6|10
1624987110000|2021-06-29 17:18:30|14425.59|14305.59|14418.12|14298.12|14426.53|14306.53|14418.12|14298.12|10
1624987120000|2021-06-29 17:18:40|14417.09|14297.09|14406.59|14286.59|14417.09|14297.09|14406.59|14286.59|10
1624987130000|2021-06-29 17:18:50|14406.93|14286.93|14407.03|14287.03|14407.16|14287.16|14406.09|14286.09|10
1624987140000|2021-06-29 17:19:00|14406.93|14286.93|14407.94|14287.94|14408.24|14288.24|14405.19|14285.19|10
1624987150000|2021-06-29 17:19:10|14408.4|14288.4|14417.18|14297.18|14417.18|14297.18|14408.4|14288.4|10
1624987160000|2021-06-29 17:19:20|14417.99|14297.99|14426.77|14306.77|14426.88|14306.88|14417.99|14297.99|10
1624987170000|2021-06-29 17:19:30|14426.99|14306.99|14431.51|14311.51|14431.51|14311.51|14426.99|14306.99|9
1624987180000|2021-06-29 17:19:40|14431.79|14311.79|14436.21|14316.21|14436.49|14316.49|14431.79|14311.79|10
1624987190000|2021-06-29 17:19:50|14436.83|14316.83|14437.97|14317.97|14438.71|14318.71|14436.83|14316.83|10
1624987200000|2021-06-29 17:20:00|14438.09|14318.09|14440.44|14320.44|14440.44|14320.44|14437.18|14317.18|10
1624987210000|2021-06-29 17:20:10|14440.37|14320.37|14440.64|14320.64|14441.55|14321.55|14440.37|14320.37|10
1624987220000|2021-06-29 17:20:20|14441.49|14321.49|14442.21|14322.21|14443.24|14323.24|14441.12|14321.12|10
1624987230000|2021-06-29 17:20:30|14442.39|14322.39|14443.69|14323.69|14443.69|14323.69|14442.39|14322.39|10
1624987240000|2021-06-29 17:20:40|14442.98|14322.98|14441.97|14321.97|14443.05|14323.05|14441.97|14321.97|10
1624987250000|2021-06-29 17:20:50|14442.33|14322.33|14443.45|14323.45|14444.06|14324.06|14442.07|14322.07|10
1624987260000|2021-06-29 17:21:00|14443.51|14323.51|14447.98|14327.98|14447.98|14327.98|14443.51|14323.51|10
1624987270000|2021-06-29 17:21:10|14447.37|14327.37|14450.43|14330.43|14450.43|14330.43|14447.27|14327.27|10
1624987280000|2021-06-29 17:21:20|14449.3|14329.3|14449.99|14329.99|14451.98|14331.98|14449.3|14329.3|10
1624987290000|2021-06-29 17:21:30|14450.36|14330.36|14451.99|14331.99|14452.24|14332.24|14450.36|14330.36|10
1624987300000|2021-06-29 17:21:40|14451.85|14331.85|14451.27|14331.27|14451.85|14331.85|14451.05|14331.05|10
1624987310000|2021-06-29 17:21:50|14451.02|14331.02|14451.11|14331.11|14451.48|14331.48|14450.74|14330.74|10
1624987320000|2021-06-29 17:22:00|14451.26|14331.26|14450.94|14330.94|14451.28|14331.28|14450.22|14330.22|10
1624987330000|2021-06-29 17:22:10|14450.58|14330.58|14452.37|14332.37|14452.37|14332.37|14449.83|14329.83|10
1624987340000|2021-06-29 17:22:20|14451.73|14331.73|14454.68|14334.68|14454.68|14334.68|14451.73|14331.73|10
1624987350000|2021-06-29 17:22:30|14454.23|14334.23|14454.79|14334.79|14455.1|14335.1|14454.02|14334.02|10
1624987360000|2021-06-29 17:22:40|14454.84|14334.84|14454.19|14334.19|14454.84|14334.84|14453.65|14333.65|10
1624987370000|2021-06-29 17:22:50|14454.03|14334.03|14453.19|14333.19|14454.03|14334.03|14452.54|14332.54|10
1624987380000|2021-06-29 17:23:00|14453.39|14333.39|14452.82|14332.82|14453.39|14333.39|14452.15|14332.15|8
1624987390000|2021-06-29 17:23:10|14453.1|14333.1|14454.39|14334.39|14455.16|14335.16|14453.1|14333.1|10
1624987400000|2021-06-29 17:23:20|14454.29|14334.29|14456.08|14336.08|14457.47|14337.47|14454.29|14334.29|10
1624987410000|2021-06-29 17:23:30|14455.9|14335.9|14456.18|14336.18|14456.82|14336.82|14455.9|14335.9|10
1624987420000|2021-06-29 17:23:40|14456.12|14336.12|14453.5|14333.5|14456.12|14336.12|14453.27|14333.27|10
1624987430000|2021-06-29 17:23:50|14453.16|14333.16|14452.53|14332.53|14453.66|14333.66|14452.23|14332.23|10
1624987440000|2021-06-29 17:24:00|14452.36|14332.36|14450.82|14330.82|14452.36|14332.36|14450.82|14330.82|9
1624987450000|2021-06-29 17:24:10|14449.88|14329.88|14447.43|14327.43|14450.17|14330.17|14447.22|14327.22|10
1624987460000|2021-06-29 17:24:20|14447.17|14327.17|14442.23|14322.23|14447.17|14327.17|14442.23|14322.23|9
1624987470000|2021-06-29 17:24:30|14442.25|14322.25|14439.54|14319.54|14442.25|14322.25|14439.27|14319.27|10
1624987480000|2021-06-29 17:24:40|14439.78|14319.78|14437.94|14317.94|14439.97|14319.97|14437.94|14317.94|10
1624987490000|2021-06-29 17:24:50|14437.95|14317.95|14439|14319|14439|14319|14437.95|14317.95|10
1624987500000|2021-06-29 17:25:00|14439.28|14319.28|14439.17|14319.17|14439.81|14319.81|14439.17|14319.17|10
1624987510000|2021-06-29 17:25:10|14438.79|14318.79|14436.85|14316.85|14438.79|14318.79|14436.85|14316.85|10
1624987520000|2021-06-29 17:25:20|14437.84|14317.84|14437.34|14317.34|14437.9|14317.9|14437.34|14317.34|10
1624987530000|2021-06-29 17:25:30|14437.23|14317.23|14434.6|14314.6|14437.23|14317.23|14434.6|14314.6|10
1624987540000|2021-06-29 17:25:40|14434.64|14314.64|14433.37|14313.37|14434.64|14314.64|14432.42|14312.42|10
1624987550000|2021-06-29 17:25:50|14432.44|14312.44|14433.35|14313.35|14433.44|14313.44|14431.78|14311.78|10
1624987560000|2021-06-29 17:26:00|14433.41|14313.41|14434.18|14314.18|14434.18|14314.18|14433.39|14313.39|10
1624987570000|2021-06-29 17:26:10|14434.22|14314.22|14433.6|14313.6|14434.68|14314.68|14433.6|14313.6|10
1624987580000|2021-06-29 17:26:20|14433.45|14313.45|14433.76|14313.76|14434.72|14314.72|14433.45|14313.45|10
1624987590000|2021-06-29 17:26:30|14433.67|14313.67|14425.63|14305.63|14434.59|14314.59|14425.63|14305.63|10
1624987600000|2021-06-29 17:26:40|14425.56|14305.56|14424.91|14304.91|14425.56|14305.56|14424.61|14304.61|10
1624987610000|2021-06-29 17:26:50|14425.07|14305.07|14424.59|14304.59|14425.47|14305.47|14424.59|14304.59|10
1624987620000|2021-06-29 17:27:00|14424.43|14304.43|14422.82|14302.82|14424.43|14304.43|14422.82|14302.82|9
1624987630000|2021-06-29 17:27:10|14424.01|14304.01|14427.48|14307.48|14427.48|14307.48|14424.01|14304.01|10
1624987640000|2021-06-29 17:27:20|14427.78|14307.78|14438.39|14318.39|14438.39|14318.39|14427.71|14307.71|10
1624987650000|2021-06-29 17:27:30|14438.97|14318.97|14441.16|14321.16|14441.42|14321.42|14438.97|14318.97|10
1624987660000|2021-06-29 17:27:40|14440.95|14320.95|14440.91|14320.91|14441.15|14321.15|14440.63|14320.63|10
1624987670000|2021-06-29 17:27:50|14442.12|14322.12|14438.89|14318.89|14442.12|14322.12|14438.67|14318.67|10
1624987680000|2021-06-29 17:28:00|14438.83|14318.83|14436.74|14316.74|14438.83|14318.83|14436.74|14316.74|10
1624987690000|2021-06-29 17:28:10|14436.21|14316.21|14435.31|14315.31|14436.21|14316.21|14434.64|14314.64|10
1624987700000|2021-06-29 17:28:20|14435.41|14315.41|14431.85|14311.85|14435.63|14315.63|14431.85|14311.85|10
1624987710000|2021-06-29 17:28:30|14431.57|14311.57|14432.52|14312.52|14433.46|14313.46|14431.57|14311.57|10
1624987720000|2021-06-29 17:28:40|14432.83|14312.83|14432.43|14312.43|14433.6|14313.6|14432.43|14312.43|10
1624987730000|2021-06-29 17:28:50|14432.4|14312.4|14428.36|14308.36|14432.4|14312.4|14428.36|14308.36|10
1624987740000|2021-06-29 17:29:00|14428.3|14308.3|14430.56|14310.56|14431.53|14311.53|14428.3|14308.3|10
1624987750000|2021-06-29 17:29:10|14430.22|14310.22|14430.93|14310.93|14432.03|14312.03|14429.67|14309.67|10
1624987760000|2021-06-29 17:29:20|14430.98|14310.98|14432.88|14312.88|14432.88|14312.88|14430.98|14310.98|10
1624987770000|2021-06-29 17:29:30|14433.35|14313.35|14435.4|14315.4|14435.48|14315.48|14433.35|14313.35|10
1624987780000|2021-06-29 17:29:40|14435.23|14315.23|14436.37|14316.37|14436.37|14316.37|14435.23|14315.23|10
1624987790000|2021-06-29 17:29:50|14436.35|14316.35|14436.83|14316.83|14436.85|14316.85|14436.35|14316.35|10
1624987800000|2021-06-29 17:30:00|14436.84|14316.84|14435.33|14315.33|14436.84|14316.84|14435.29|14315.29|10
1624987810000|2021-06-29 17:30:10|14435.48|14315.48|14435.76|14315.76|14436.43|14316.43|14435.48|14315.48|10
1624987820000|2021-06-29 17:30:20|14434.93|14314.93|14434.7|14314.7|14434.93|14314.93|14434.53|14314.53|10
1624987830000|2021-06-29 17:30:30|14435.76|14315.76|14435.21|14315.21|14435.76|14315.76|14435.21|14315.21|8
1624987840000|2021-06-29 17:30:40|14435.1|14315.1|14434.23|14314.23|14435.1|14315.1|14433.56|14313.56|10
1624987850000|2021-06-29 17:30:50|14433.94|14313.94|14435.69|14315.69|14435.69|14315.69|14433.94|14313.94|10
1624987860000|2021-06-29 17:31:00|14435.87|14315.87|14435.7|14315.7|14435.87|14315.87|14435.01|14315.01|10
1624987870000|2021-06-29 17:31:10|14436.27|14316.27|14435.43|14315.43|14436.31|14316.31|14434.85|14314.85|10
1624987880000|2021-06-29 17:31:20|14434.84|14314.84|14434.82|14314.82|14435.01|14315.01|14434.59|14314.59|10
1624987890000|2021-06-29 17:31:30|14434.74|14314.74|14433.7|14313.7|14434.74|14314.74|14433.7|14313.7|10
1624987900000|2021-06-29 17:31:40|14434.19|14314.19|14433.3|14313.3|14434.19|14314.19|14432.19|14312.19|10
1624987910000|2021-06-29 17:31:50|14433.29|14313.29|14432.51|14312.51|14433.31|14313.31|14431.65|14311.65|10
1624987920000|2021-06-29 17:32:00|14432.04|14312.04|14431.17|14311.17|14432.04|14312.04|14431.17|14311.17|10
1624987930000|2021-06-29 17:32:10|14431.16|14311.16|14431.29|14311.29|14431.67|14311.67|14430.79|14310.79|10
1624987940000|2021-06-29 17:32:20|14431.06|14311.06|14432.32|14312.32|14432.72|14312.72|14430.41|14310.41|10
1624987950000|2021-06-29 17:32:30|14433.49|14313.49|14434.2|14314.2|14434.55|14314.55|14433.49|14313.49|10
1624987960000|2021-06-29 17:32:40|14434.12|14314.12|14441.2|14321.2|14441.2|14321.2|14434.12|14314.12|10
1624987970000|2021-06-29 17:32:50|14444.01|14324.01|14457.69|14337.69|14457.69|14337.69|14444.01|14324.01|10
1624987980000|2021-06-29 17:33:00|14458.56|14338.56|14467.48|14347.48|14468.06|14348.06|14458.29|14338.29|10
1624987990000|2021-06-29 17:33:10|14466.16|14346.16|14468.71|14348.71|14468.71|14348.71|14466.02|14346.02|9
1624988000000|2021-06-29 17:33:20|14469.31|14349.31|14477.66|14357.66|14477.66|14357.66|14469.31|14349.31|10
1624988010000|2021-06-29 17:33:30|14476.29|14356.29|14479.92|14359.92|14479.92|14359.92|14476.29|14356.29|10
1624988020000|2021-06-29 17:33:40|14479.71|14359.71|14480.66|14360.66|14482.06|14362.06|14479.24|14359.24|10
1624988030000|2021-06-29 17:33:50|14480.86|14360.86|14480.42|14360.42|14481.01|14361.01|14478.63|14358.63|10
1624988040000|2021-06-29 17:34:00|14479.19|14359.19|14476.31|14356.31|14479.19|14359.19|14476.31|14356.31|10
1624988050000|2021-06-29 17:34:10|14476.12|14356.12|14472.7|14352.7|14476.12|14356.12|14472.54|14352.54|10
1624988060000|2021-06-29 17:34:20|14471.26|14351.26|14465.76|14345.76|14471.26|14351.26|14465.76|14345.76|10
1624988070000|2021-06-29 17:34:30|14464.82|14344.82|14457.98|14337.98|14464.82|14344.82|14457.98|14337.98|10
1624988080000|2021-06-29 17:34:40|14457.96|14337.96|14458.2|14338.2|14459.48|14339.48|14456.11|14336.11|10
1624988090000|2021-06-29 17:34:50|14457.75|14337.75|14456.74|14336.74|14457.81|14337.81|14455.09|14335.09|10
1624988100000|2021-06-29 17:35:00|14456.41|14336.41|14458.37|14338.37|14458.64|14338.64|14456.41|14336.41|10
1624988110000|2021-06-29 17:35:10|14459.5|14339.5|14461.97|14341.97|14461.97|14341.97|14459.5|14339.5|10
1624988120000|2021-06-29 17:35:20|14462.24|14342.24|14461.5|14341.5|14462.24|14342.24|14461.3|14341.3|10
1624988130000|2021-06-29 17:35:30|14459.24|14339.24|14457.55|14337.55|14459.36|14339.36|14456.73|14336.73|10
1624988140000|2021-06-29 17:35:40|14456.36|14336.36|14456.88|14336.88|14457.92|14337.92|14456.36|14336.36|10
1624988150000|2021-06-29 17:35:50|14456.85|14336.85|14452.4|14332.4|14456.85|14336.85|14452.4|14332.4|10
1624988160000|2021-06-29 17:36:00|14452.25|14332.25|14449.43|14329.43|14452.25|14332.25|14449.29|14329.29|10
1624988170000|2021-06-29 17:36:10|14449.71|14329.71|14447.62|14327.62|14451.08|14331.08|14447.58|14327.58|10
1624988180000|2021-06-29 17:36:20|14447.14|14327.14|14447.03|14327.03|14448.54|14328.54|14446.74|14326.74|10
1624988190000|2021-06-29 17:36:30|14445.56|14325.56|14442.28|14322.28|14445.56|14325.56|14441.97|14321.97|10
1624988200000|2021-06-29 17:36:40|14442.1|14322.1|14440.07|14320.07|14442.1|14322.1|14439.78|14319.78|10
1624988210000|2021-06-29 17:36:50|14439.39|14319.39|14434.44|14314.44|14439.92|14319.92|14434.08|14314.08|10
1624988220000|2021-06-29 17:37:00|14434.87|14314.87|14418.38|14298.38|14435.03|14315.03|14418.38|14298.38|10
1624988230000|2021-06-29 17:37:10|14417.83|14297.83|14414.94|14294.94|14417.83|14297.83|14414.7|14294.7|10
1624988240000|2021-06-29 17:37:20|14413.44|14293.44|14409.41|14289.41|14413.44|14293.44|14409.41|14289.41|10
1624988250000|2021-06-29 17:37:30|14409.91|14289.91|14406.33|14286.33|14409.91|14289.91|14405|14285|10
1624988260000|2021-06-29 17:37:40|14406.42|14286.42|14406.92|14286.92|14407.86|14287.86|14406.39|14286.39|10
1624988270000|2021-06-29 17:37:50|14406.63|14286.63|14407|14287|14407|14287|14404.02|14284.02|10
1624988280000|2021-06-29 17:38:00|14407.72|14287.72|14414.96|14294.96|14414.96|14294.96|14407.72|14287.72|10
1624988290000|2021-06-29 17:38:10|14414.98|14294.98|14418.26|14298.26|14419.2|14299.2|14414.98|14294.98|10
1624988300000|2021-06-29 17:38:20|14416.71|14296.71|14410.75|14290.75|14416.71|14296.71|14410.69|14290.69|10
1624988310000|2021-06-29 17:38:30|14410.76|14290.76|14406.65|14286.65|14410.83|14290.83|14406.65|14286.65|10
1624988320000|2021-06-29 17:38:40|14406.94|14286.94|14405.93|14285.93|14407.15|14287.15|14405.93|14285.93|10
1624988330000|2021-06-29 17:38:50|14406.42|14286.42|14404.63|14284.63|14406.95|14286.95|14404.52|14284.52|10
1624988340000|2021-06-29 17:39:00|14404.67|14284.67|14405.69|14285.69|14405.69|14285.69|14403.91|14283.91|10
1624988350000|2021-06-29 17:39:10|14406.63|14286.63|14408.78|14288.78|14409.19|14289.19|14406.63|14286.63|10
1624988360000|2021-06-29 17:39:20|14408.49|14288.49|14407.76|14287.76|14408.49|14288.49|14407.24|14287.24|10
1624988370000|2021-06-29 17:39:30|14406.35|14286.35|14402.28|14282.28|14406.35|14286.35|14402.15|14282.15|10
1624988380000|2021-06-29 17:39:40|14402.38|14282.38|14399.85|14279.85|14402.92|14282.92|14399.85|14279.85|9
1624988390000|2021-06-29 17:39:50|14398.95|14278.95|14397.68|14277.68|14398.95|14278.95|14397.62|14277.62|10
1624988400000|2021-06-29 17:40:00|14397.57|14277.57|14399.58|14279.58|14399.7|14279.7|14396.76|14276.76|10
1624988410000|2021-06-29 17:40:10|14401.51|14281.51|14400.96|14280.96|14402.23|14282.23|14400.96|14280.96|10
1624988420000|2021-06-29 17:40:20|14401.44|14281.44|14400.42|14280.42|14401.44|14281.44|14399.98|14279.98|10
1624988430000|2021-06-29 17:40:30|14400.65|14280.65|14401.49|14281.49|14401.49|14281.49|14400.54|14280.54|10
1624988440000|2021-06-29 17:40:40|14401.89|14281.89|14401.62|14281.62|14402.4|14282.4|14401.45|14281.45|10
1624988450000|2021-06-29 17:40:50|14402.06|14282.06|14406.98|14286.98|14406.98|14286.98|14402.06|14282.06|9
1624988460000|2021-06-29 17:41:00|14408.22|14288.22|14409.45|14289.45|14409.45|14289.45|14408.22|14288.22|10
1624988470000|2021-06-29 17:41:10|14409.65|14289.65|14412.91|14292.91|14412.91|14292.91|14409.65|14289.65|10
1624988480000|2021-06-29 17:41:20|14413.81|14293.81|14413.92|14293.92|14414.03|14294.03|14413.16|14293.16|10
1624988490000|2021-06-29 17:41:30|14414.29|14294.29|14416.77|14296.77|14416.77|14296.77|14414.29|14294.29|10
1624988500000|2021-06-29 17:41:40|14417.09|14297.09|14420.3|14300.3|14420.56|14300.56|14417.09|14297.09|10
1624988510000|2021-06-29 17:41:50|14420.65|14300.65|14423.86|14303.86|14423.86|14303.86|14420.65|14300.65|10
1624988520000|2021-06-29 17:42:00|14424.24|14304.24|14425.49|14305.49|14425.49|14305.49|14424.19|14304.19|9
1624988530000|2021-06-29 17:42:10|14425.58|14305.58|14425.29|14305.29|14425.63|14305.63|14424.12|14304.12|10
1624988540000|2021-06-29 17:42:20|14425.31|14305.31|14425.95|14305.95|14426.7|14306.7|14425.31|14305.31|10
1624988550000|2021-06-29 17:42:30|14426.63|14306.63|14430.58|14310.58|14430.58|14310.58|14426.63|14306.63|10
1624988560000|2021-06-29 17:42:40|14430.63|14310.63|14432.7|14312.7|14432.89|14312.89|14430.63|14310.63|10
1624988570000|2021-06-29 17:42:50|14431.74|14311.74|14432.34|14312.34|14432.34|14312.34|14431.19|14311.19|10
1624988580000|2021-06-29 17:43:00|14432.35|14312.35|14430.55|14310.55|14432.42|14312.42|14430.55|14310.55|10
1624988590000|2021-06-29 17:43:10|14430.7|14310.7|14434.09|14314.09|14434.09|14314.09|14430.7|14310.7|9
1624988600000|2021-06-29 17:43:20|14433.71|14313.71|14448.53|14328.53|14448.53|14328.53|14433.71|14313.71|10
1624988610000|2021-06-29 17:43:30|14451.01|14331.01|14451.45|14331.45|14451.45|14331.45|14450.45|14330.45|10
1624988620000|2021-06-29 17:43:40|14451.35|14331.35|14450.73|14330.73|14453.17|14333.17|14449.29|14329.29|10
1624988630000|2021-06-29 17:43:50|14450.8|14330.8|14450.44|14330.44|14450.8|14330.8|14450.09|14330.09|10
1624988640000|2021-06-29 17:44:00|14450.24|14330.24|14448.47|14328.47|14450.24|14330.24|14448.47|14328.47|10
1624988650000|2021-06-29 17:44:10|14448.44|14328.44|14446.52|14326.52|14449.3|14329.3|14446.52|14326.52|10
1624988660000|2021-06-29 17:44:20|14446.11|14326.11|14443.01|14323.01|14446.87|14326.87|14443.01|14323.01|10
1624988670000|2021-06-29 17:44:30|14443.08|14323.08|14442.5|14322.5|14443.09|14323.09|14442.5|14322.5|9
1624988680000|2021-06-29 17:44:40|14441.87|14321.87|14439.44|14319.44|14441.87|14321.87|14439.44|14319.44|10
1624988690000|2021-06-29 17:44:50|14439.46|14319.46|14438.71|14318.71|14439.46|14319.46|14438.05|14318.05|9
1624988700000|2021-06-29 17:45:00|14439.2|14319.2|14440.04|14320.04|14440.04|14320.04|14438.89|14318.89|9
1624988710000|2021-06-29 17:45:10|14440.62|14320.62|14439.23|14319.23|14441.21|14321.21|14438.6|14318.6|10
1624988720000|2021-06-29 17:45:20|14439.19|14319.19|14436.69|14316.69|14439.19|14319.19|14436.69|14316.69|10
1624988730000|2021-06-29 17:45:30|14436.58|14316.58|14435.11|14315.11|14437.22|14317.22|14435.11|14315.11|10
1624988740000|2021-06-29 17:45:40|14435.09|14315.09|14432.95|14312.95|14435.09|14315.09|14432.56|14312.56|10
1624988750000|2021-06-29 17:45:50|14432.67|14312.67|14430.67|14310.67|14432.67|14312.67|14430.67|14310.67|10
1624988760000|2021-06-29 17:46:00|14430.6|14310.6|14429.02|14309.02|14432.05|14312.05|14429.02|14309.02|10
1624988770000|2021-06-29 17:46:10|14428.21|14308.21|14419.33|14299.33|14428.21|14308.21|14419.33|14299.33|10
1624988780000|2021-06-29 17:46:20|14419.17|14299.17|14417.99|14297.99|14419.17|14299.17|14417.75|14297.75|10
1624988790000|2021-06-29 17:46:30|14418.9|14298.9|14415.75|14295.75|14418.9|14298.9|14415.75|14295.75|10
1624988800000|2021-06-29 17:46:40|14415.77|14295.77|14412.9|14292.9|14415.84|14295.84|14412.9|14292.9|10
1624988810000|2021-06-29 17:46:50|14412.6|14292.6|14409.26|14289.26|14412.6|14292.6|14409.26|14289.26|10
1624988820000|2021-06-29 17:47:00|14409.56|14289.56|14405.5|14285.5|14409.56|14289.56|14405.5|14285.5|10
1624988830000|2021-06-29 17:47:10|14404.44|14284.44|14403.33|14283.33|14404.81|14284.81|14402.39|14282.39|10
1624988840000|2021-06-29 17:47:20|14403.66|14283.66|14404.27|14284.27|14404.3|14284.3|14403.18|14283.18|10
1624988850000|2021-06-29 17:47:30|14403.11|14283.11|14401.86|14281.86|14403.11|14283.11|14401.86|14281.86|10
1624988860000|2021-06-29 17:47:40|14401.7|14281.7|14396.32|14276.32|14401.7|14281.7|14396.32|14276.32|10
1624988870000|2021-06-29 17:47:50|14395.87|14275.87|14395.58|14275.58|14396.34|14276.34|14394.8|14274.8|10
1624988880000|2021-06-29 17:48:00|14395.46|14275.46|14393.72|14273.72|14395.46|14275.46|14393.41|14273.41|10
1624988890000|2021-06-29 17:48:10|14393.86|14273.86|14396.2|14276.2|14396.2|14276.2|14393.63|14273.63|10
1624988900000|2021-06-29 17:48:20|14396.86|14276.86|14399.98|14279.98|14399.98|14279.98|14396.86|14276.86|10
1624988910000|2021-06-29 17:48:30|14399.92|14279.92|14398.29|14278.29|14400.07|14280.07|14398.29|14278.29|10
1624988920000|2021-06-29 17:48:40|14398.79|14278.79|14397.07|14277.07|14398.79|14278.79|14395.79|14275.79|10
1624988930000|2021-06-29 17:48:50|14397.73|14277.73|14398.64|14278.64|14398.64|14278.64|14397.57|14277.57|10
1624988940000|2021-06-29 17:49:00|14398.52|14278.52|14396.42|14276.42|14398.58|14278.58|14396.42|14276.42|9
1624988950000|2021-06-29 17:49:10|14396.31|14276.31|14395.34|14275.34|14396.31|14276.31|14394.91|14274.91|10
1624988960000|2021-06-29 17:49:20|14395.56|14275.56|14393.89|14273.89|14395.56|14275.56|14393.89|14273.89|10
1624988970000|2021-06-29 17:49:30|14394.58|14274.58|14395.9|14275.9|14396.09|14276.09|14394.58|14274.58|10
1624988980000|2021-06-29 17:49:40|14395.82|14275.82|14395.23|14275.23|14395.82|14275.82|14394.71|14274.71|9
1624988990000|2021-06-29 17:49:50|14394.92|14274.92|14394.5|14274.5|14394.93|14274.93|14394.5|14274.5|9
1624989000000|2021-06-29 17:50:00|14394.42|14274.42|14394.81|14274.81|14395.28|14275.28|14393.14|14273.14|10
1624989010000|2021-06-29 17:50:10|14394.69|14274.69|14393.09|14273.09|14395.14|14275.14|14392.87|14272.87|10
1624989020000|2021-06-29 17:50:20|14393.02|14273.02|14392.09|14272.09|14393.7|14273.7|14392.09|14272.09|10
1624989030000|2021-06-29 17:50:30|14391.11|14271.11|14384.2|14264.2|14391.15|14271.15|14384.2|14264.2|9
1624989040000|2021-06-29 17:50:40|14383.62|14263.62|14379.28|14259.28|14383.63|14263.63|14379.28|14259.28|10
1624989050000|2021-06-29 17:50:50|14378.88|14258.88|14373.93|14253.93|14378.88|14258.88|14373.93|14253.93|10
1624989060000|2021-06-29 17:51:00|14373.76|14253.76|14371.76|14251.76|14373.76|14253.76|14371.46|14251.46|10
1624989070000|2021-06-29 17:51:10|14371.92|14251.92|14371.71|14251.71|14371.92|14251.92|14371.59|14251.59|10
1624989080000|2021-06-29 17:51:20|14372|14252|14375.54|14255.54|14375.54|14255.54|14371.96|14251.96|10
1624989090000|2021-06-29 17:51:30|14373.94|14253.94|14374.76|14254.76|14375.06|14255.06|14373.94|14253.94|9
1624989100000|2021-06-29 17:51:40|14374.75|14254.75|14375.12|14255.12|14375.51|14255.51|14374.75|14254.75|9
1624989110000|2021-06-29 17:51:50|14375.32|14255.32|14373.02|14253.02|14375.58|14255.58|14373.02|14253.02|9
1624989120000|2021-06-29 17:52:00|14371.65|14251.65|14369.03|14249.03|14372.32|14252.32|14368.82|14248.82|10
1624989130000|2021-06-29 17:52:10|14368.11|14248.11|14366.88|14246.88|14368.86|14248.86|14366.88|14246.88|10
1624989140000|2021-06-29 17:52:20|14366.58|14246.58|14365.58|14245.58|14366.61|14246.61|14365.58|14245.58|10
1624989150000|2021-06-29 17:52:30|14365.29|14245.29|14364.11|14244.11|14365.29|14245.29|14363.64|14243.64|9
1624989160000|2021-06-29 17:52:40|14363.39|14243.39|14358.16|14238.16|14363.39|14243.39|14358.16|14238.16|10
1624989170000|2021-06-29 17:52:50|14357.21|14237.21|14352.34|14232.34|14357.21|14237.21|14351.85|14231.85|10
1624989180000|2021-06-29 17:53:00|14352.15|14232.15|14351.62|14231.62|14352.15|14232.15|14349.45|14229.45|10
1624989190000|2021-06-29 17:53:10|14352.19|14232.19|14349.41|14229.41|14352.21|14232.21|14349.41|14229.41|10
1624989200000|2021-06-29 17:53:20|14348.99|14228.99|14352.5|14232.5|14352.5|14232.5|14348.99|14228.99|10
1624989210000|2021-06-29 17:53:30|14352.78|14232.78|14348.8|14228.8|14352.78|14232.78|14348.8|14228.8|10
1624989220000|2021-06-29 17:53:40|14348.58|14228.58|14348.55|14228.55|14348.93|14228.93|14346.95|14226.95|10
1624989230000|2021-06-29 17:53:50|14349.03|14229.03|14352.61|14232.61|14353.25|14233.25|14349.03|14229.03|10
1624989240000|2021-06-29 17:54:00|14352.81|14232.81|14358.09|14238.09|14358.32|14238.32|14352.81|14232.81|10
1624989250000|2021-06-29 17:54:10|14359.05|14239.05|14357.37|14237.37|14359.91|14239.91|14357.37|14237.37|10
1624989260000|2021-06-29 17:54:20|14357.26|14237.26|14357.17|14237.17|14357.82|14237.82|14356.3|14236.3|10
1624989270000|2021-06-29 17:54:30|14357.07|14237.07|14356.79|14236.79|14357.07|14237.07|14355.51|14235.51|10
1624989280000|2021-06-29 17:54:40|14356.92|14236.92|14359.27|14239.27|14359.27|14239.27|14356.92|14236.92|10
1624989290000|2021-06-29 17:54:50|14359.42|14239.42|14357.13|14237.13|14359.49|14239.49|14357.13|14237.13|10
1624989300000|2021-06-29 17:55:00|14357.19|14237.19|14357.35|14237.35|14357.35|14237.35|14355.83|14235.83|10
1624989310000|2021-06-29 17:55:10|14357.43|14237.43|14361.36|14241.36|14361.36|14241.36|14357.43|14237.43|10
1624989320000|2021-06-29 17:55:20|14361.46|14241.46|14362.17|14242.17|14362.41|14242.41|14361.39|14241.39|10
1624989330000|2021-06-29 17:55:30|14362.08|14242.08|14362.08|14242.08|14362.09|14242.09|14361.87|14241.87|9
1624989340000|2021-06-29 17:55:40|14362.19|14242.19|14361.5|14241.5|14362.32|14242.32|14361.44|14241.44|9
1624989350000|2021-06-29 17:55:50|14361.68|14241.68|14361.72|14241.72|14361.85|14241.85|14361.07|14241.07|9
1624989360000|2021-06-29 17:56:00|14361.73|14241.73|14360|14240|14362.08|14242.08|14359.87|14239.87|9
1624989370000|2021-06-29 17:56:10|14360.36|14240.36|14366.83|14246.83|14366.83|14246.83|14360.36|14240.36|10
1624989380000|2021-06-29 17:56:20|14367.64|14247.64|14372.79|14252.79|14372.79|14252.79|14367.64|14247.64|10
1624989390000|2021-06-29 17:56:30|14375.84|14255.84|14389.48|14269.48|14389.48|14269.48|14375.84|14255.84|10
1624989400000|2021-06-29 17:56:40|14390.15|14270.15|14399.88|14279.88|14399.88|14279.88|14390.15|14270.15|10
1624989410000|2021-06-29 17:56:50|14401|14281|14411|14291|14411|14291|14399.8|14279.8|10
1624989420000|2021-06-29 17:57:00|14411.24|14291.24|14411.04|14291.04|14412.16|14292.16|14411.04|14291.04|10
1624989430000|2021-06-29 17:57:10|14410.74|14290.74|14408.35|14288.35|14411.62|14291.62|14407.67|14287.67|10
1624989440000|2021-06-29 17:57:20|14408.79|14288.79|14409.25|14289.25|14409.25|14289.25|14407.74|14287.74|10
1624989450000|2021-06-29 17:57:30|14409.88|14289.88|14411.77|14291.77|14411.77|14291.77|14409.71|14289.71|10
1624989460000|2021-06-29 17:57:40|14412.78|14292.78|14417.5|14297.5|14417.5|14297.5|14412.06|14292.06|10
1624989470000|2021-06-29 17:57:50|14417.29|14297.29|14420.16|14300.16|14420.98|14300.98|14417.29|14297.29|10
1624989480000|2021-06-29 17:58:00|14420.13|14300.13|14422.31|14302.31|14422.31|14302.31|14418.76|14298.76|10
1624989490000|2021-06-29 17:58:10|14422.11|14302.11|14418.14|14298.14|14422.11|14302.11|14418.14|14298.14|10
1624989500000|2021-06-29 17:58:20|14418.21|14298.21|14415.88|14295.88|14418.21|14298.21|14415.79|14295.79|10
1624989510000|2021-06-29 17:58:30|14416.11|14296.11|14415.24|14295.24|14416.11|14296.11|14413.6|14293.6|10
1624989520000|2021-06-29 17:58:40|14415.61|14295.61|14416.67|14296.67|14416.67|14296.67|14415.61|14295.61|10
1624989530000|2021-06-29 17:58:50|14415.9|14295.9|14414.14|14294.14|14415.9|14295.9|14414.14|14294.14|10
1624989540000|2021-06-29 17:59:00|14414.47|14294.47|14410.24|14290.24|14414.47|14294.47|14410.24|14290.24|10
1624989550000|2021-06-29 17:59:10|14409.99|14289.99|14404.66|14284.66|14409.99|14289.99|14404.66|14284.66|10
1624989560000|2021-06-29 17:59:20|14405.01|14285.01|14406.2|14286.2|14406.48|14286.48|14405.01|14285.01|9
1624989570000|2021-06-29 17:59:30|14406.12|14286.12|14404.7|14284.7|14406.12|14286.12|14404.7|14284.7|10
1624989580000|2021-06-29 17:59:40|14404.43|14284.43|14398.68|14278.68|14404.43|14284.43|14398.68|14278.68|10
1624989590000|2021-06-29 17:59:50|14398.63|14278.63|14397.53|14277.53|14399.64|14279.64|14393.99|14273.99|10
1624989600000|2021-06-29 18:00:00|14397.35|14277.35|14399.33|14279.33|14399.33|14279.33|14397.35|14277.35|10
1624989610000|2021-06-29 18:00:10|14399.53|14279.53|14402.12|14282.12|14402.49|14282.49|14399.53|14279.53|9
1624989620000|2021-06-29 18:00:20|14403.1|14283.1|14407.62|14287.62|14407.62|14287.62|14402.75|14282.75|10
1624989630000|2021-06-29 18:00:30|14408.35|14288.35|14406.52|14286.52|14408.35|14288.35|14406.52|14286.52|10
1624989640000|2021-06-29 18:00:40|14406|14286|14402.17|14282.17|14406|14286|14402.17|14282.17|10
1624989650000|2021-06-29 18:00:50|14400.86|14280.86|14396.48|14276.48|14400.86|14280.86|14396.48|14276.48|10
1624989660000|2021-06-29 18:01:00|14396.49|14276.49|14398.15|14278.15|14398.47|14278.47|14396.32|14276.32|10
1624989670000|2021-06-29 18:01:10|14398.43|14278.43|14391.89|14271.89|14398.43|14278.43|14391.89|14271.89|10
1624989680000|2021-06-29 18:01:20|14392.48|14272.48|14392.33|14272.33|14392.88|14272.88|14391.74|14271.74|10
1624989690000|2021-06-29 18:01:30|14392.74|14272.74|14394.14|14274.14|14394.31|14274.31|14392.74|14272.74|10
1624989700000|2021-06-29 18:01:40|14393.99|14273.99|14393.41|14273.41|14395.67|14275.67|14393.41|14273.41|10
1624989710000|2021-06-29 18:01:50|14392.94|14272.94|14385.49|14265.49|14392.94|14272.94|14385.49|14265.49|10
1624989720000|2021-06-29 18:02:00|14384.15|14264.15|14378.02|14258.02|14384.15|14264.15|14377.35|14257.35|10
1624989730000|2021-06-29 18:02:10|14377.8|14257.8|14378.95|14258.95|14379.67|14259.67|14377.78|14257.78|10
1624989740000|2021-06-29 18:02:20|14377.92|14257.92|14374.7|14254.7|14377.92|14257.92|14374.7|14254.7|9
1624989750000|2021-06-29 18:02:30|14373.46|14253.46|14369.68|14249.68|14373.46|14253.46|14369.68|14249.68|9
1624989760000|2021-06-29 18:02:40|14369.06|14249.06|14368.68|14248.68|14369.06|14249.06|14367.81|14247.81|10
1624989770000|2021-06-29 18:02:50|14368.53|14248.53|14366.28|14246.28|14368.53|14248.53|14366.28|14246.28|10
1624989780000|2021-06-29 18:03:00|14365.23|14245.23|14362.82|14242.82|14365.23|14245.23|14362.82|14242.82|10
1624989790000|2021-06-29 18:03:10|14361.89|14241.89|14355.49|14235.49|14361.89|14241.89|14355.49|14235.49|10
1624989800000|2021-06-29 18:03:20|14354.83|14234.83|14354.68|14234.68|14354.83|14234.83|14352.92|14232.92|10
1624989810000|2021-06-29 18:03:30|14355.57|14235.57|14357.02|14237.02|14357.02|14237.02|14355.57|14235.57|10
1624989820000|2021-06-29 18:03:40|14358.23|14238.23|14359.08|14239.08|14359.21|14239.21|14358.1|14238.1|10
1624989830000|2021-06-29 18:03:50|14358.67|14238.67|14360.09|14240.09|14360.29|14240.29|14358.67|14238.67|10
1624989840000|2021-06-29 18:04:00|14359.7|14239.7|14358.96|14238.96|14359.7|14239.7|14358.24|14238.24|9
1624989850000|2021-06-29 18:04:10|14357.56|14237.56|14357.58|14237.58|14358.14|14238.14|14356.83|14236.83|10
1624989860000|2021-06-29 18:04:20|14356.96|14236.96|14360.04|14240.04|14360.04|14240.04|14356.01|14236.01|10
1624989870000|2021-06-29 18:04:30|14360.14|14240.14|14360.29|14240.29|14360.4|14240.4|14360.14|14240.14|7
1624989880000|2021-06-29 18:04:40|14360.23|14240.23|14359.69|14239.69|14360.5|14240.5|14359.69|14239.69|9
1624989890000|2021-06-29 18:04:50|14359.38|14239.38|14358.17|14238.17|14359.38|14239.38|14357.55|14237.55|10
1624989900000|2021-06-29 18:05:00|14358.08|14238.08|14362.1|14242.1|14362.1|14242.1|14357.38|14237.38|10
1624989910000|2021-06-29 18:05:10|14364.2|14244.2|14369.24|14249.24|14369.77|14249.77|14364.2|14244.2|10
1624989920000|2021-06-29 18:05:20|14370.92|14250.92|14372.1|14252.1|14372.8|14252.8|14370.92|14250.92|10
1624989930000|2021-06-29 18:05:30|14371.6|14251.6|14372.6|14252.6|14372.6|14252.6|14371.04|14251.04|9
1624989940000|2021-06-29 18:05:40|14372.44|14252.44|14371.69|14251.69|14372.73|14252.73|14371.22|14251.22|10
1624989950000|2021-06-29 18:05:50|14371.89|14251.89|14367.06|14247.06|14371.89|14251.89|14367.06|14247.06|10
1624989960000|2021-06-29 18:06:00|14366.42|14246.42|14360.94|14240.94|14366.42|14246.42|14360.94|14240.94|8
1624989970000|2021-06-29 18:06:10|14361.2|14241.2|14360.11|14240.11|14361.2|14241.2|14360.11|14240.11|2
1624990180000|2021-06-29 18:09:40|14356.13|14236.13|14321.45|14201.45|14356.13|14236.13|14321.45|14201.45|9
1624990190000|2021-06-29 18:09:50|14324.86|14204.86|14325.36|14205.36|14325.83|14205.83|14324.86|14204.86|11
1624990200000|2021-06-29 18:10:00|14325.35|14205.35|14326.39|14206.39|14326.39|14206.39|14324.5|14204.5|10
1624990210000|2021-06-29 18:10:10|14327.26|14207.26|14328.27|14208.27|14328.27|14208.27|14325.19|14205.19|10
1624990220000|2021-06-29 18:10:20|14328.52|14208.52|14333.42|14213.42|14333.42|14213.42|14328.52|14208.52|10
1624990230000|2021-06-29 18:10:30|14333.92|14213.92|14335.38|14215.38|14336.31|14216.31|14333.26|14213.26|9
1624990240000|2021-06-29 18:10:40|14335.6|14215.6|14335.96|14215.96|14335.96|14215.96|14335.6|14215.6|7
1624990250000|2021-06-29 18:10:50|14335.79|14215.79|14336.89|14216.89|14336.89|14216.89|14335.62|14215.62|9
1624990260000|2021-06-29 18:11:00|14336.95|14216.95|14336.63|14216.63|14337.6|14217.6|14336.63|14216.63|9
1624990270000|2021-06-29 18:11:10|14336.52|14216.52|14339.21|14219.21|14339.21|14219.21|14336.51|14216.51|9
1624990280000|2021-06-29 18:11:20|14339.77|14219.77|14344.55|14224.55|14344.55|14224.55|14339.77|14219.77|10
1624990290000|2021-06-29 18:11:30|14344.76|14224.76|14346.41|14226.41|14346.88|14226.88|14344.76|14224.76|10
1624990300000|2021-06-29 18:11:40|14346.63|14226.63|14346.97|14226.97|14347.87|14227.87|14346.63|14226.63|10
1624990310000|2021-06-29 18:11:50|14346.32|14226.32|14345.66|14225.66|14346.41|14226.41|14345.57|14225.57|9
1624990320000|2021-06-29 18:12:00|14345.55|14225.55|14346.74|14226.74|14346.79|14226.79|14345.53|14225.53|10
1624990330000|2021-06-29 18:12:10|14346.7|14226.7|14346.83|14226.83|14346.86|14226.86|14346.7|14226.7|10
1624990340000|2021-06-29 18:12:20|14346.72|14226.72|14346.89|14226.89|14346.89|14226.89|14345.96|14225.96|9
1624990350000|2021-06-29 18:12:30|14346.88|14226.88|14347.54|14227.54|14348.31|14228.31|14346.88|14226.88|8
1624990360000|2021-06-29 18:12:40|14347.69|14227.69|14350.56|14230.56|14350.56|14230.56|14347.64|14227.64|10
1624990370000|2021-06-29 18:12:50|14351.16|14231.16|14350.71|14230.71|14351.18|14231.18|14349.97|14229.97|10
1624990380000|2021-06-29 18:13:00|14350.74|14230.74|14352.6|14232.6|14353.02|14233.02|14350.74|14230.74|8
1624990390000|2021-06-29 18:13:10|14352.39|14232.39|14352.77|14232.77|14352.77|14232.77|14352.14|14232.14|10
1624990400000|2021-06-29 18:13:20|14352.56|14232.56|14351.31|14231.31|14352.56|14232.56|14350.72|14230.72|9
1624990410000|2021-06-29 18:13:30|14351.24|14231.24|14353.37|14233.37|14353.37|14233.37|14351.24|14231.24|10
1624990420000|2021-06-29 18:13:40|14353.11|14233.11|14352.45|14232.45|14353.11|14233.11|14352.37|14232.37|9
1624990430000|2021-06-29 18:13:50|14352.54|14232.54|14353.55|14233.55|14353.74|14233.74|14352.34|14232.34|10
1624990440000|2021-06-29 18:14:00|14353.6|14233.6|14353.29|14233.29|14353.83|14233.83|14353.24|14233.24|7
1624990450000|2021-06-29 18:14:10|14352.95|14232.95|14351.83|14231.83|14352.95|14232.95|14351.83|14231.83|9
1624990460000|2021-06-29 18:14:20|14351.85|14231.85|14352.4|14232.4|14352.78|14232.78|14351.74|14231.74|9
1624990470000|2021-06-29 18:14:30|14352.5|14232.5|14352.52|14232.52|14352.52|14232.52|14352.45|14232.45|7
1624990480000|2021-06-29 18:14:40|14352.62|14232.62|14351.96|14231.96|14352.78|14232.78|14351.96|14231.96|9
1624990490000|2021-06-29 18:14:50|14352.04|14232.04|14353.63|14233.63|14354.03|14234.03|14352.04|14232.04|10
1624990500000|2021-06-29 18:15:00|14353.44|14233.44|14349.19|14229.19|14353.44|14233.44|14349.19|14229.19|10
1624990510000|2021-06-29 18:15:10|14348.82|14228.82|14344.49|14224.49|14348.82|14228.82|14344.49|14224.49|9
1624990520000|2021-06-29 18:15:20|14342.42|14222.42|14339.01|14219.01|14342.42|14222.42|14339.01|14219.01|10
1624990530000|2021-06-29 18:15:30|14338.9|14218.9|14330.98|14210.98|14338.9|14218.9|14330.98|14210.98|10
1624990540000|2021-06-29 18:15:40|14329.6|14209.6|14325.94|14205.94|14329.6|14209.6|14325.72|14205.72|10
1624990550000|2021-06-29 18:15:50|14325.05|14205.05|14322.32|14202.32|14325.05|14205.05|14322.01|14202.01|10
1624990560000|2021-06-29 18:16:00|14321.42|14201.42|14320.95|14200.95|14321.54|14201.54|14320.28|14200.28|10
1624990570000|2021-06-29 18:16:10|14321.27|14201.27|14323.99|14203.99|14323.99|14203.99|14321.27|14201.27|10
1624990580000|2021-06-29 18:16:20|14324.2|14204.2|14324.84|14204.84|14324.84|14204.84|14323.48|14203.48|10
1624990590000|2021-06-29 18:16:30|14324.95|14204.95|14327.6|14207.6|14328.48|14208.48|14324.95|14204.95|10
1624990600000|2021-06-29 18:16:40|14327.48|14207.48|14333.27|14213.27|14333.27|14213.27|14327.42|14207.42|10
1624990610000|2021-06-29 18:16:50|14333.31|14213.31|14334.68|14214.68|14335.99|14215.99|14333.31|14213.31|10
1624990620000|2021-06-29 18:17:00|14337.6|14217.6|14332.14|14212.14|14337.6|14217.6|14332.14|14212.14|10
1624990630000|2021-06-29 18:17:10|14331.51|14211.51|14321.56|14201.56|14331.75|14211.75|14321.56|14201.56|10
1624990640000|2021-06-29 18:17:20|14317.74|14197.74|14314.79|14194.79|14317.74|14197.74|14314.54|14194.54|10
1624990650000|2021-06-29 18:17:30|14315.02|14195.02|14313.83|14193.83|14315.07|14195.07|14313.83|14193.83|9
1624990660000|2021-06-29 18:17:40|14314.12|14194.12|14314.87|14194.87|14314.87|14194.87|14313.81|14193.81|10
1624990670000|2021-06-29 18:17:50|14314.92|14194.92|14314.38|14194.38|14314.92|14194.92|14313.66|14193.66|9
1624990680000|2021-06-29 18:18:00|14314.16|14194.16|14310.66|14190.66|14314.16|14194.16|14310.66|14190.66|10
1624990690000|2021-06-29 18:18:10|14310.57|14190.57|14311.97|14191.97|14312.43|14192.43|14310.57|14190.57|10
1624990700000|2021-06-29 18:18:20|14312|14192|14310.96|14190.96|14312|14192|14310.85|14190.85|10
1624990710000|2021-06-29 18:18:30|14310.93|14190.93|14314.55|14194.55|14314.55|14194.55|14310.92|14190.92|10
1624990720000|2021-06-29 18:18:40|14314.54|14194.54|14314.65|14194.65|14314.74|14194.74|14314.45|14194.45|9
1624990730000|2021-06-29 18:18:50|14314.74|14194.74|14314.48|14194.48|14315.14|14195.14|14314.26|14194.26|9
1624990740000|2021-06-29 18:19:00|14314.6|14194.6|14316.81|14196.81|14316.81|14196.81|14314.6|14194.6|10
1624990750000|2021-06-29 18:19:10|14316.62|14196.62|14317.07|14197.07|14318.27|14198.27|14316.62|14196.62|10
1624990760000|2021-06-29 18:19:20|14316.15|14196.15|14316.11|14196.11|14316.36|14196.36|14315.82|14195.82|10
1624990770000|2021-06-29 18:19:30|14316.15|14196.15|14315.68|14195.68|14316.67|14196.67|14315.58|14195.58|9
1624990780000|2021-06-29 18:19:40|14315.28|14195.28|14314.12|14194.12|14316.7|14196.7|14314.12|14194.12|10
1624990790000|2021-06-29 18:19:50|14314.52|14194.52|14317|14197|14317.01|14197.01|14314.52|14194.52|9
1624990800000|2021-06-29 18:20:00|14316.97|14196.97|14319.39|14199.39|14319.39|14199.39|14316.97|14196.97|10
1624990810000|2021-06-29 18:20:10|14319.4|14199.4|14317.28|14197.28|14319.74|14199.74|14317.28|14197.28|10
1624990820000|2021-06-29 18:20:20|14316.56|14196.56|14315.23|14195.23|14316.56|14196.56|14315.23|14195.23|9
1624990830000|2021-06-29 18:20:30|14314.12|14194.12|14312.74|14192.74|14314.44|14194.44|14312.74|14192.74|9
1624990840000|2021-06-29 18:20:40|14312.29|14192.29|14311.36|14191.36|14312.48|14192.48|14311.15|14191.15|10
1624990850000|2021-06-29 18:20:50|14311.51|14191.51|14311.21|14191.21|14312.35|14192.35|14311.14|14191.14|10
1624990860000|2021-06-29 18:21:00|14310.9|14190.9|14308.89|14188.89|14311.22|14191.22|14308.89|14188.89|10
1624990870000|2021-06-29 18:21:10|14309.31|14189.31|14311.06|14191.06|14311.11|14191.11|14309.31|14189.31|10
1624990880000|2021-06-29 18:21:20|14309.83|14189.83|14312.32|14192.32|14312.34|14192.34|14309.83|14189.83|10
1624990890000|2021-06-29 18:21:30|14312.28|14192.28|14307.53|14187.53|14312.28|14192.28|14307.53|14187.53|10
1624990900000|2021-06-29 18:21:40|14306.82|14186.82|14304.23|14184.23|14306.86|14186.86|14304.23|14184.23|10
1624990910000|2021-06-29 18:21:50|14304.14|14184.14|14299.46|14179.46|14304.28|14184.28|14299.46|14179.46|10
1624990920000|2021-06-29 18:22:00|14299.44|14179.44|14298.78|14178.78|14299.44|14179.44|14298.02|14178.02|9
1624990930000|2021-06-29 18:22:10|14298.28|14178.28|14299.37|14179.37|14299.46|14179.46|14298.14|14178.14|10
1624990940000|2021-06-29 18:22:20|14299.33|14179.33|14299.05|14179.05|14299.33|14179.33|14298.27|14178.27|10
1624990950000|2021-06-29 18:22:30|14298.69|14178.69|14297.91|14177.91|14299.13|14179.13|14297.71|14177.71|10
1624990960000|2021-06-29 18:22:40|14297.83|14177.83|14298.63|14178.63|14299.12|14179.12|14297.83|14177.83|10
1624990970000|2021-06-29 18:22:50|14298.51|14178.51|14298.65|14178.65|14298.67|14178.67|14298.12|14178.12|9
1624990980000|2021-06-29 18:23:00|14298.52|14178.52|14297.51|14177.51|14298.52|14178.52|14297.4|14177.4|9
1624990990000|2021-06-29 18:23:10|14297.48|14177.48|14297.8|14177.8|14298.38|14178.38|14297.47|14177.47|8
1624991000000|2021-06-29 18:23:20|14297.38|14177.38|14297.05|14177.05|14297.38|14177.38|14296.39|14176.39|10
1624991010000|2021-06-29 18:23:30|14297.11|14177.11|14296.4|14176.4|14297.37|14177.37|14296.28|14176.28|9
1624991020000|2021-06-29 18:23:40|14297.14|14177.14|14296.53|14176.53|14297.57|14177.57|14296.53|14176.53|8
1624991030000|2021-06-29 18:23:50|14296.5|14176.5|14294.36|14174.36|14296.71|14176.71|14294.36|14174.36|9
1624991040000|2021-06-29 18:24:00|14293.77|14173.77|14292.45|14172.45|14293.77|14173.77|14292.37|14172.37|10
1624991050000|2021-06-29 18:24:10|14291.75|14171.75|14288.48|14168.48|14291.75|14171.75|14288.48|14168.48|10
1624991060000|2021-06-29 18:24:20|14288.41|14168.41|14284.06|14164.06|14288.41|14168.41|14284.06|14164.06|10
1624991070000|2021-06-29 18:24:30|14284.02|14164.02|14281.44|14161.44|14284.14|14164.14|14281.44|14161.44|9
1624991080000|2021-06-29 18:24:40|14280.21|14160.21|14280.52|14160.52|14280.52|14160.52|14279.3|14159.3|10
1624991090000|2021-06-29 18:24:50|14280.33|14160.33|14282.28|14162.28|14282.28|14162.28|14280.33|14160.33|10
1624991100000|2021-06-29 18:25:00|14282.64|14162.64|14284.53|14164.53|14284.53|14164.53|14282.57|14162.57|10
1624991110000|2021-06-29 18:25:10|14282.71|14162.71|14284.16|14164.16|14284.16|14164.16|14282.71|14162.71|10
1624991120000|2021-06-29 18:25:20|14284.17|14164.17|14283.11|14163.11|14284.36|14164.36|14283.08|14163.08|10
1624991130000|2021-06-29 18:25:30|14283.65|14163.65|14282.21|14162.21|14283.65|14163.65|14282.17|14162.17|9
1624991140000|2021-06-29 18:25:40|14282.01|14162.01|14279.47|14159.47|14282.97|14162.97|14279.47|14159.47|10
1624991150000|2021-06-29 18:25:50|14279.24|14159.24|14279.7|14159.7|14279.7|14159.7|14279.08|14159.08|9
1624991160000|2021-06-29 18:26:00|14279.52|14159.52|14277.17|14157.17|14279.64|14159.64|14277.17|14157.17|10
1624991170000|2021-06-29 18:26:10|14276.81|14156.81|14269.97|14149.97|14276.81|14156.81|14269.97|14149.97|10
1624991180000|2021-06-29 18:26:20|14269.84|14149.84|14267.01|14147.01|14269.84|14149.84|14267.01|14147.01|10
1624991190000|2021-06-29 18:26:30|14268.41|14148.41|14267.71|14147.71|14269.32|14149.32|14267.4|14147.4|10
1624991200000|2021-06-29 18:26:40|14267.37|14147.37|14266.31|14146.31|14267.37|14147.37|14266|14146|10
1624991210000|2021-06-29 18:26:50|14266.39|14146.39|14265.82|14145.82|14266.59|14146.59|14265.82|14145.82|9
1624991220000|2021-06-29 18:27:00|14265.83|14145.83|14264.76|14144.76|14265.91|14145.91|14264.61|14144.61|10
1624991230000|2021-06-29 18:27:10|14264.14|14144.14|14264.62|14144.62|14264.74|14144.74|14264.14|14144.14|10
1624991240000|2021-06-29 18:27:20|14264.48|14144.48|14263.35|14143.35|14264.88|14144.88|14263.35|14143.35|10
1624991250000|2021-06-29 18:27:30|14263.12|14143.12|14261.81|14141.81|14263.12|14143.12|14261.81|14141.81|9
1624991260000|2021-06-29 18:27:40|14262.68|14142.68|14258.17|14138.17|14262.68|14142.68|14258.13|14138.13|10
1624991270000|2021-06-29 18:27:50|14257.71|14137.71|14255.13|14135.13|14257.86|14137.86|14255.13|14135.13|10
1624991280000|2021-06-29 18:28:00|14255.05|14135.05|14252.8|14132.8|14255.05|14135.05|14252.25|14132.25|10
1624991290000|2021-06-29 18:28:10|14252.87|14132.87|14255.37|14135.37|14255.37|14135.37|14252.51|14132.51|10
1624991300000|2021-06-29 18:28:20|14255.25|14135.25|14260.39|14140.39|14260.54|14140.54|14255.25|14135.25|10
1624991310000|2021-06-29 18:28:30|14260.04|14140.04|14258.2|14138.2|14260.14|14140.14|14258.2|14138.2|10
1624991320000|2021-06-29 18:28:40|14258.08|14138.08|14257.6|14137.6|14258.08|14138.08|14257.37|14137.37|10
1624991330000|2021-06-29 18:28:50|14256.78|14136.78|14257.25|14137.25|14257.58|14137.58|14255.74|14135.74|10
1624991340000|2021-06-29 18:29:00|14257.72|14137.72|14260.03|14140.03|14260.11|14140.11|14257.72|14137.72|10
1624991350000|2021-06-29 18:29:10|14258.48|14138.48|14260.04|14140.04|14260.96|14140.96|14258.48|14138.48|10
1624991360000|2021-06-29 18:29:20|14260.39|14140.39|14261.06|14141.06|14261.09|14141.09|14259.21|14139.21|10
1624991370000|2021-06-29 18:29:30|14261.23|14141.23|14262.66|14142.66|14262.66|14142.66|14260.78|14140.78|10
1624991380000|2021-06-29 18:29:40|14264.32|14144.32|14272.46|14152.46|14272.46|14152.46|14263.57|14143.57|10
1624991390000|2021-06-29 18:29:50|14272.58|14152.58|14274.54|14154.54|14275.21|14155.21|14272.58|14152.58|10
1624991400000|2021-06-29 18:30:00|14274.11|14154.11|14277.33|14157.33|14277.33|14157.33|14273.57|14153.57|10
1624991410000|2021-06-29 18:30:10|14276.85|14156.85|14280.53|14160.53|14280.97|14160.97|14276.69|14156.69|10
1624991420000|2021-06-29 18:30:20|14280.82|14160.82|14283.19|14163.19|14283.19|14163.19|14280.33|14160.33|10
1624991430000|2021-06-29 18:30:30|14283.35|14163.35|14284.05|14164.05|14284.81|14164.81|14283.35|14163.35|10
1624991440000|2021-06-29 18:30:40|14285.05|14165.05|14285.65|14165.65|14286.52|14166.52|14285.05|14165.05|9
1624991450000|2021-06-29 18:30:50|14287.18|14167.18|14288.06|14168.06|14288.08|14168.08|14287.02|14167.02|9
1624991460000|2021-06-29 18:31:00|14288.22|14168.22|14287.75|14167.75|14288.22|14168.22|14287.58|14167.58|9
1624991470000|2021-06-29 18:31:10|14288.91|14168.91|14289.65|14169.65|14289.65|14169.65|14288.59|14168.59|10
1624991480000|2021-06-29 18:31:20|14289.11|14169.11|14287.03|14167.03|14289.41|14169.41|14287.03|14167.03|10
1624991490000|2021-06-29 18:31:30|14287|14167|14283.42|14163.42|14287|14167|14283.38|14163.38|10
1624991500000|2021-06-29 18:31:40|14282.97|14162.97|14280.22|14160.22|14282.97|14162.97|14280.22|14160.22|10
1624991510000|2021-06-29 18:31:50|14279.62|14159.62|14277.6|14157.6|14279.62|14159.62|14277.6|14157.6|9
1624991520000|2021-06-29 18:32:00|14277.53|14157.53|14276.3|14156.3|14277.53|14157.53|14276.22|14156.22|10
1624991530000|2021-06-29 18:32:10|14276.34|14156.34|14275.01|14155.01|14277.76|14157.76|14275.01|14155.01|10
1624991540000|2021-06-29 18:32:20|14275.11|14155.11|14272.89|14152.89|14275.12|14155.12|14271.92|14151.92|10
1624991550000|2021-06-29 18:32:30|14272.75|14152.75|14271.17|14151.17|14272.75|14152.75|14270.98|14150.98|10
1624991560000|2021-06-29 18:32:40|14271.5|14151.5|14271.87|14151.87|14272.92|14152.92|14271.5|14151.5|8
1624991570000|2021-06-29 18:32:50|14271.74|14151.74|14271.56|14151.56|14271.74|14151.74|14270.85|14150.85|9
1624991580000|2021-06-29 18:33:00|14271.65|14151.65|14271.73|14151.73|14272.05|14152.05|14271.31|14151.31|9
1624991590000|2021-06-29 18:33:10|14271.72|14151.72|14269.83|14149.83|14271.72|14151.72|14269.83|14149.83|10
1624991600000|2021-06-29 18:33:20|14269.86|14149.86|14269.3|14149.3|14269.89|14149.89|14269.3|14149.3|9
1624991610000|2021-06-29 18:33:30|14269.58|14149.58|14271.42|14151.42|14271.68|14151.68|14269.58|14149.58|10
1624991620000|2021-06-29 18:33:40|14272.23|14152.23|14274.43|14154.43|14274.43|14154.43|14272.23|14152.23|10
1624991630000|2021-06-29 18:33:50|14274.68|14154.68|14277.91|14157.91|14277.91|14157.91|14274.68|14154.68|10
1624991640000|2021-06-29 18:34:00|14278|14158|14282.03|14162.03|14282.03|14162.03|14278|14158|10
1624991650000|2021-06-29 18:34:10|14282.11|14162.11|14283.96|14163.96|14283.96|14163.96|14282.11|14162.11|10
1624991660000|2021-06-29 18:34:20|14284.2|14164.2|14285.47|14165.47|14285.61|14165.61|14284.2|14164.2|10
1624991670000|2021-06-29 18:34:30|14285.56|14165.56|14289.31|14169.31|14289.31|14169.31|14285.56|14165.56|10
1624991680000|2021-06-29 18:34:40|14289.28|14169.28|14290.96|14170.96|14291.14|14171.14|14289.28|14169.28|9
1624991690000|2021-06-29 18:34:50|14290.88|14170.88|14288.06|14168.06|14291.18|14171.18|14287.35|14167.35|9
1624991700000|2021-06-29 18:35:00|14288.04|14168.04|14285.82|14165.82|14288.04|14168.04|14285.82|14165.82|9
1624991710000|2021-06-29 18:35:10|14285.29|14165.29|14280.01|14160.01|14285.29|14165.29|14278.97|14158.97|10
1624991720000|2021-06-29 18:35:20|14280.05|14160.05|14276.99|14156.99|14280.1|14160.1|14276.97|14156.97|10
1624991730000|2021-06-29 18:35:30|14276.31|14156.31|14273.41|14153.41|14276.31|14156.31|14273.41|14153.41|10
1624991740000|2021-06-29 18:35:40|14272.87|14152.87|14274.28|14154.28|14274.28|14154.28|14272.56|14152.56|10
1624991750000|2021-06-29 18:35:50|14275.46|14155.46|14277.72|14157.72|14277.72|14157.72|14275.46|14155.46|10
1624991760000|2021-06-29 18:36:00|14277.78|14157.78|14277.26|14157.26|14278.15|14158.15|14276.23|14156.23|10
1624991770000|2021-06-29 18:36:10|14277.04|14157.04|14278.4|14158.4|14278.76|14158.76|14277.04|14157.04|10
1624991780000|2021-06-29 18:36:20|14278.39|14158.39|14279.91|14159.91|14279.94|14159.94|14278.02|14158.02|10
1624991790000|2021-06-29 18:36:30|14279.93|14159.93|14282.45|14162.45|14283.1|14163.1|14279.93|14159.93|10
1624991800000|2021-06-29 18:36:40|14282.61|14162.61|14282.67|14162.67|14282.91|14162.91|14282.49|14162.49|10
1624991810000|2021-06-29 18:36:50|14282.38|14162.38|14278.74|14158.74|14282.38|14162.38|14278.49|14158.49|10
1624991820000|2021-06-29 18:37:00|14279.96|14159.96|14279.49|14159.49|14279.99|14159.99|14279.49|14159.49|9
1624991830000|2021-06-29 18:37:10|14279.14|14159.14|14279.31|14159.31|14279.79|14159.79|14279.02|14159.02|9
1624991840000|2021-06-29 18:37:20|14279.19|14159.19|14276.87|14156.87|14279.19|14159.19|14276.87|14156.87|9
1624991850000|2021-06-29 18:37:30|14276.77|14156.77|14273.82|14153.82|14276.77|14156.77|14273.79|14153.79|10
1624991860000|2021-06-29 18:37:40|14273.84|14153.84|14276.22|14156.22|14276.22|14156.22|14273.84|14153.84|10
1624991870000|2021-06-29 18:37:50|14277.39|14157.39|14277.89|14157.89|14278.14|14158.14|14277.39|14157.39|10
1624991880000|2021-06-29 18:38:00|14277.75|14157.75|14276.63|14156.63|14277.75|14157.75|14276.41|14156.41|10
1624991890000|2021-06-29 18:38:10|14275.6|14155.6|14274.78|14154.78|14275.75|14155.75|14274.77|14154.77|10
1624991900000|2021-06-29 18:38:20|14275.76|14155.76|14277.52|14157.52|14277.52|14157.52|14274.97|14154.97|10
1624991910000|2021-06-29 18:38:30|14277.66|14157.66|14279.57|14159.57|14279.57|14159.57|14277.66|14157.66|9
1624991920000|2021-06-29 18:38:40|14279.29|14159.29|14280.22|14160.22|14280.22|14160.22|14278.92|14158.92|10
1624991930000|2021-06-29 18:38:50|14280.07|14160.07|14283.85|14163.85|14283.85|14163.85|14280.07|14160.07|10
1624991940000|2021-06-29 18:39:00|14284.41|14164.41|14287.81|14167.81|14287.84|14167.84|14284.41|14164.41|10
1624991950000|2021-06-29 18:39:10|14288.29|14168.29|14288.53|14168.53|14289.23|14169.23|14288.29|14168.29|10
1624991960000|2021-06-29 18:39:20|14288.87|14168.87|14290.34|14170.34|14290.47|14170.47|14288.41|14168.41|10
1624991970000|2021-06-29 18:39:30|14290.73|14170.73|14293.59|14173.59|14293.59|14173.59|14290.73|14170.73|10
1624991980000|2021-06-29 18:39:40|14293.54|14173.54|14299.98|14179.98|14299.98|14179.98|14293.54|14173.54|10
1624991990000|2021-06-29 18:39:50|14300.3|14180.3|14310.19|14190.19|14310.19|14190.19|14300.3|14180.3|10
1624992000000|2021-06-29 18:40:00|14310.87|14190.87|14310.9|14190.9|14313.15|14193.15|14310.62|14190.62|10
1624992010000|2021-06-29 18:40:10|14313.54|14193.54|14319.78|14199.78|14319.93|14199.93|14313.54|14193.54|10
1624992020000|2021-06-29 18:40:20|14318.15|14198.15|14318.69|14198.69|14318.69|14198.69|14316.26|14196.26|10
1624992030000|2021-06-29 18:40:30|14318.77|14198.77|14325.65|14205.65|14325.65|14205.65|14318.77|14198.77|10
1624992040000|2021-06-29 18:40:40|14325.86|14205.86|14328.25|14208.25|14328.53|14208.53|14325.76|14205.76|10
1624992050000|2021-06-29 18:40:50|14328.33|14208.33|14329.39|14209.39|14330.1|14210.1|14328.33|14208.33|10
1624992060000|2021-06-29 18:41:00|14328.49|14208.49|14323.12|14203.12|14330.1|14210.1|14323.12|14203.12|10
1624992070000|2021-06-29 18:41:10|14323.91|14203.91|14323.93|14203.93|14324.62|14204.62|14323.78|14203.78|10
1624992080000|2021-06-29 18:41:20|14324.09|14204.09|14327.25|14207.25|14327.57|14207.57|14324.09|14204.09|10
1624992090000|2021-06-29 18:41:30|14327.2|14207.2|14330.37|14210.37|14330.37|14210.37|14326.68|14206.68|10
1624992100000|2021-06-29 18:41:40|14330.15|14210.15|14333.71|14213.71|14333.71|14213.71|14329.74|14209.74|10
1624992110000|2021-06-29 18:41:50|14333.48|14213.48|14332.69|14212.69|14333.63|14213.63|14332.5|14212.5|10
1624992120000|2021-06-29 18:42:00|14332.6|14212.6|14335.05|14215.05|14335.05|14215.05|14331.88|14211.88|9
1624992130000|2021-06-29 18:42:10|14335.3|14215.3|14336.99|14216.99|14337.25|14217.25|14335.3|14215.3|10
1624992140000|2021-06-29 18:42:20|14335.36|14215.36|14336.05|14216.05|14336.72|14216.72|14335.36|14215.36|10
1624992150000|2021-06-29 18:42:30|14335.99|14215.99|14332.49|14212.49|14335.99|14215.99|14332.49|14212.49|10
1624992160000|2021-06-29 18:42:40|14332.11|14212.11|14330.82|14210.82|14332.57|14212.57|14330.1|14210.1|10
1624992170000|2021-06-29 18:42:50|14330.57|14210.57|14326.47|14206.47|14330.57|14210.57|14326.47|14206.47|9
1624992180000|2021-06-29 18:43:00|14326.15|14206.15|14325.37|14205.37|14326.68|14206.68|14325.37|14205.37|10
1624992190000|2021-06-29 18:43:10|14324.95|14204.95|14324.6|14204.6|14324.95|14204.95|14323.63|14203.63|10
1624992200000|2021-06-29 18:43:20|14324.89|14204.89|14323.8|14203.8|14324.89|14204.89|14323.77|14203.77|10
1624992210000|2021-06-29 18:43:30|14323.88|14203.88|14324.86|14204.86|14324.9|14204.9|14323.71|14203.71|8
1624992220000|2021-06-29 18:43:40|14324.55|14204.55|14323.91|14203.91|14325.05|14205.05|14323.85|14203.85|7
1624992230000|2021-06-29 18:43:50|14323.75|14203.75|14325.49|14205.49|14325.49|14205.49|14323.75|14203.75|9
1624992240000|2021-06-29 18:44:00|14325.48|14205.48|14326.34|14206.34|14326.63|14206.63|14325.48|14205.48|10
1624992250000|2021-06-29 18:44:10|14325.33|14205.33|14322.6|14202.6|14325.53|14205.53|14322.6|14202.6|10
1624992260000|2021-06-29 18:44:20|14322.73|14202.73|14319.49|14199.49|14322.98|14202.98|14319.49|14199.49|10
1624992270000|2021-06-29 18:44:30|14319.66|14199.66|14319.06|14199.06|14319.87|14199.87|14319.06|14199.06|10
1624992280000|2021-06-29 18:44:40|14318.6|14198.6|14313.61|14193.61|14318.6|14198.6|14313.5|14193.5|10
1624992290000|2021-06-29 18:44:50|14313.69|14193.69|14310.4|14190.4|14313.82|14193.82|14310.4|14190.4|10
1624992300000|2021-06-29 18:45:00|14310.28|14190.28|14308.9|14188.9|14310.28|14190.28|14308.9|14188.9|10
1624992310000|2021-06-29 18:45:10|14309.76|14189.76|14312.4|14192.4|14312.4|14192.4|14309.76|14189.76|10
1624992320000|2021-06-29 18:45:20|14312.45|14192.45|14316.79|14196.79|14316.79|14196.79|14312.45|14192.45|10
1624992330000|2021-06-29 18:45:30|14317.32|14197.32|14321.83|14201.83|14321.83|14201.83|14317.32|14197.32|10
1624992340000|2021-06-29 18:45:40|14320.95|14200.95|14321.1|14201.1|14321.32|14201.32|14320.06|14200.06|10
1624992350000|2021-06-29 18:45:50|14320.64|14200.64|14321.5|14201.5|14321.5|14201.5|14320.34|14200.34|10
1624992360000|2021-06-29 18:46:00|14321.62|14201.62|14321.17|14201.17|14321.83|14201.83|14321.17|14201.17|10
1624992370000|2021-06-29 18:46:10|14321.06|14201.06|14320.38|14200.38|14321.06|14201.06|14319.44|14199.44|9
1624992380000|2021-06-29 18:46:20|14320.39|14200.39|14321.03|14201.03|14321.31|14201.31|14320.25|14200.25|10
1624992390000|2021-06-29 18:46:30|14319.03|14199.03|14317.88|14197.88|14319.76|14199.76|14317.88|14197.88|10
1624992400000|2021-06-29 18:46:40|14317.36|14197.36|14313.25|14193.25|14317.36|14197.36|14313.25|14193.25|10
1624992410000|2021-06-29 18:46:50|14312.14|14192.14|14310.15|14190.15|14312.45|14192.45|14310.15|14190.15|10
1624992420000|2021-06-29 18:47:00|14310.06|14190.06|14307.18|14187.18|14310.06|14190.06|14307.06|14187.06|10
1624992430000|2021-06-29 18:47:10|14306.83|14186.83|14305.24|14185.24|14307.17|14187.17|14305.24|14185.24|8
1624992440000|2021-06-29 18:47:20|14304.8|14184.8|14305.87|14185.87|14306.24|14186.24|14304.65|14184.65|10
1624992450000|2021-06-29 18:47:30|14305.91|14185.91|14302.69|14182.69|14305.91|14185.91|14302.67|14182.67|10
1624992460000|2021-06-29 18:47:40|14302.32|14182.32|14298.01|14178.01|14302.32|14182.32|14298.01|14178.01|10
1624992470000|2021-06-29 18:47:50|14298.34|14178.34|14293.33|14173.33|14298.4|14178.4|14293.33|14173.33|10
1624992480000|2021-06-29 18:48:00|14293.16|14173.16|14293.3|14173.3|14293.42|14173.42|14292.53|14172.53|10
1624992490000|2021-06-29 18:48:10|14292.45|14172.45|14287.21|14167.21|14292.45|14172.45|14287.21|14167.21|10
1624992500000|2021-06-29 18:48:20|14286.9|14166.9|14283.4|14163.4|14286.9|14166.9|14283.4|14163.4|10
1624992510000|2021-06-29 18:48:30|14282.98|14162.98|14278.37|14158.37|14282.98|14162.98|14278.37|14158.37|10
1624992520000|2021-06-29 18:48:40|14277.95|14157.95|14277.91|14157.91|14278.08|14158.08|14277.82|14157.82|9
1624992530000|2021-06-29 18:48:50|14277.83|14157.83|14277.46|14157.46|14277.83|14157.83|14276.55|14156.55|10
1624992540000|2021-06-29 18:49:00|14277.37|14157.37|14274.38|14154.38|14277.37|14157.37|14274.38|14154.38|10
1624992550000|2021-06-29 18:49:10|14274|14154|14279.32|14159.32|14279.32|14159.32|14274|14154|10
1624992560000|2021-06-29 18:49:20|14280.02|14160.02|14287.4|14167.4|14287.4|14167.4|14280.02|14160.02|10
1624992570000|2021-06-29 18:49:30|14288.34|14168.34|14297.92|14177.92|14298.1|14178.1|14288.34|14168.34|10
1624992580000|2021-06-29 18:49:40|14299.48|14179.48|14308.33|14188.33|14308.39|14188.39|14299.48|14179.48|10
1624992590000|2021-06-29 18:49:50|14311.22|14191.22|14315.63|14195.63|14316.47|14196.47|14311.22|14191.22|9
1624992600000|2021-06-29 18:50:00|14315.37|14195.37|14315.75|14195.75|14316.05|14196.05|14315.37|14195.37|10
1624992610000|2021-06-29 18:50:10|14316.29|14196.29|14320.52|14200.52|14320.52|14200.52|14316.29|14196.29|10
1624992620000|2021-06-29 18:50:20|14320.53|14200.53|14329.48|14209.48|14329.67|14209.67|14320.53|14200.53|10
1624992630000|2021-06-29 18:50:30|14329.37|14209.37|14330.12|14210.12|14330.12|14210.12|14329.19|14209.19|8
1624992640000|2021-06-29 18:50:40|14330.13|14210.13|14328.83|14208.83|14331.11|14211.11|14328.78|14208.78|10
1624992650000|2021-06-29 18:50:50|14328.89|14208.89|14328.25|14208.25|14329.03|14209.03|14328|14208|9
1624992660000|2021-06-29 18:51:00|14328.2|14208.2|14328.5|14208.5|14328.67|14208.67|14326.68|14206.68|10
1624992670000|2021-06-29 18:51:10|14328.2|14208.2|14326.26|14206.26|14328.2|14208.2|14325.35|14205.35|10
1624992680000|2021-06-29 18:51:20|14326.86|14206.86|14322.1|14202.1|14326.86|14206.86|14322.1|14202.1|10
1624992690000|2021-06-29 18:51:30|14322.14|14202.14|14320.73|14200.73|14322.14|14202.14|14319.53|14199.53|9
1624992700000|2021-06-29 18:51:40|14319.71|14199.71|14320.1|14200.1|14321.05|14201.05|14319.71|14199.71|9
1624992710000|2021-06-29 18:51:50|14320.15|14200.15|14319.5|14199.5|14320.48|14200.48|14319.2|14199.2|9
1624992720000|2021-06-29 18:52:00|14318.89|14198.89|14317.46|14197.46|14318.97|14198.97|14317.46|14197.46|9
1624992730000|2021-06-29 18:52:10|14316.56|14196.56|14315.03|14195.03|14316.56|14196.56|14315.03|14195.03|10
1624992740000|2021-06-29 18:52:20|14315.1|14195.1|14316.62|14196.62|14316.62|14196.62|14314.68|14194.68|10
1624992750000|2021-06-29 18:52:30|14316.7|14196.7|14318.26|14198.26|14318.26|14198.26|14316.66|14196.66|10
1624992760000|2021-06-29 18:52:40|14319.47|14199.47|14320.74|14200.74|14321.07|14201.07|14319.47|14199.47|9
1624992770000|2021-06-29 18:52:50|14322.37|14202.37|14327.2|14207.2|14327.2|14207.2|14322.17|14202.17|10
1624992780000|2021-06-29 18:53:00|14328.12|14208.12|14331.12|14211.12|14331.12|14211.12|14328.09|14208.09|10
1624992790000|2021-06-29 18:53:10|14332.16|14212.16|14335.21|14215.21|14335.21|14215.21|14332.16|14212.16|9
1624992800000|2021-06-29 18:53:20|14335.26|14215.26|14336.49|14216.49|14336.5|14216.5|14335.26|14215.26|10
1624992810000|2021-06-29 18:53:30|14337.24|14217.24|14338.88|14218.88|14339|14219|14337.14|14217.14|10
1624992820000|2021-06-29 18:53:40|14338.86|14218.86|14337.79|14217.79|14338.86|14218.86|14337.79|14217.79|10
1624992830000|2021-06-29 18:53:50|14337.58|14217.58|14338.53|14218.53|14339.17|14219.17|14337.51|14217.51|10
1624992840000|2021-06-29 18:54:00|14338.82|14218.82|14336.36|14216.36|14338.94|14218.94|14336.36|14216.36|10
1624992850000|2021-06-29 18:54:10|14336.13|14216.13|14334.91|14214.91|14336.13|14216.13|14334.91|14214.91|9
1624992860000|2021-06-29 18:54:20|14333.89|14213.89|14334.52|14214.52|14334.52|14214.52|14333.47|14213.47|10
1624992870000|2021-06-29 18:54:30|14335.29|14215.29|14335.71|14215.71|14336.06|14216.06|14335.09|14215.09|10
1624992880000|2021-06-29 18:54:40|14335.53|14215.53|14334.91|14214.91|14336.6|14216.6|14334.91|14214.91|10
1624992890000|2021-06-29 18:54:50|14334.95|14214.95|14334.1|14214.1|14335.06|14215.06|14333.8|14213.8|10
1624992900000|2021-06-29 18:55:00|14334.14|14214.14|14330.6|14210.6|14334.14|14214.14|14330.6|14210.6|10
1624992910000|2021-06-29 18:55:10|14330.3|14210.3|14328.21|14208.21|14330.3|14210.3|14327.86|14207.86|10
1624992920000|2021-06-29 18:55:20|14328.6|14208.6|14330|14210|14330.19|14210.19|14328.3|14208.3|10
1624992930000|2021-06-29 18:55:30|14328.68|14208.68|14327.68|14207.68|14328.68|14208.68|14327.48|14207.48|10
1624992940000|2021-06-29 18:55:40|14327.7|14207.7|14326.33|14206.33|14328.05|14208.05|14326.33|14206.33|10
1624992950000|2021-06-29 18:55:50|14326.18|14206.18|14327.27|14207.27|14327.27|14207.27|14325.99|14205.99|10
1624992960000|2021-06-29 18:56:00|14327.55|14207.55|14328.97|14208.97|14329.31|14209.31|14327.55|14207.55|10
1624992970000|2021-06-29 18:56:10|14328.96|14208.96|14328.19|14208.19|14329.01|14209.01|14328.19|14208.19|8
1624992980000|2021-06-29 18:56:20|14328.4|14208.4|14325.59|14205.59|14328.4|14208.4|14325.34|14205.34|10
1624992990000|2021-06-29 18:56:30|14325.58|14205.58|14325.93|14205.93|14326.58|14206.58|14325.58|14205.58|10
1624993000000|2021-06-29 18:56:40|14325.6|14205.6|14327.17|14207.17|14327.17|14207.17|14325.51|14205.51|10
1624993010000|2021-06-29 18:56:50|14327.42|14207.42|14327.81|14207.81|14328.53|14208.53|14326.97|14206.97|10
1624993020000|2021-06-29 18:57:00|14327.85|14207.85|14326.12|14206.12|14328.01|14208.01|14326.12|14206.12|9
1624993030000|2021-06-29 18:57:10|14326.55|14206.55|14324.91|14204.91|14326.77|14206.77|14324.91|14204.91|10
1624993040000|2021-06-29 18:57:20|14324.72|14204.72|14322.85|14202.85|14324.72|14204.72|14321.51|14201.51|10
1624993050000|2021-06-29 18:57:30|14321.94|14201.94|14318.22|14198.22|14321.94|14201.94|14318.22|14198.22|10
1624993060000|2021-06-29 18:57:40|14316.62|14196.62|14312.2|14192.2|14316.62|14196.62|14312.2|14192.2|10
1624993070000|2021-06-29 18:57:50|14311.21|14191.21|14303.93|14183.93|14311.21|14191.21|14303.93|14183.93|10
1624993080000|2021-06-29 18:58:00|14304.97|14184.97|14303.26|14183.26|14304.97|14184.97|14303.26|14183.26|10
1624993090000|2021-06-29 18:58:10|14304.01|14184.01|14306.57|14186.57|14306.57|14186.57|14304.01|14184.01|9
1624993100000|2021-06-29 18:58:20|14306.82|14186.82|14306.84|14186.84|14307.21|14187.21|14306.66|14186.66|10
1624993110000|2021-06-29 18:58:30|14307.19|14187.19|14306.6|14186.6|14307.19|14187.19|14306.33|14186.33|8
1624993120000|2021-06-29 18:58:40|14305.52|14185.52|14305.44|14185.44|14305.54|14185.54|14305.12|14185.12|10
1624993130000|2021-06-29 18:58:50|14305.53|14185.53|14304.26|14184.26|14305.72|14185.72|14304.26|14184.26|9
1624993140000|2021-06-29 18:59:00|14304.39|14184.39|14311.63|14191.63|14311.63|14191.63|14304.3|14184.3|10
1624993150000|2021-06-29 18:59:10|14312.37|14192.37|14314.9|14194.9|14314.9|14194.9|14312.37|14192.37|10
1624993160000|2021-06-29 18:59:20|14313.83|14193.83|14315.18|14195.18|14315.65|14195.65|14313.83|14193.83|10
1624993170000|2021-06-29 18:59:30|14314.23|14194.23|14311.33|14191.33|14314.23|14194.23|14311.18|14191.18|10
1624993180000|2021-06-29 18:59:40|14311.03|14191.03|14312.01|14192.01|14312.01|14192.01|14311.03|14191.03|9
1624993190000|2021-06-29 18:59:50|14312.04|14192.04|14314.95|14194.95|14314.95|14194.95|14312.04|14192.04|9
1624993200000|2021-06-29 19:00:00|14315.04|14195.04|14316.06|14196.06|14316.35|14196.35|14315.04|14195.04|10
1624993210000|2021-06-29 19:00:10|14315.98|14195.98|14311.89|14191.89|14315.98|14195.98|14311.8|14191.8|10
1624993220000|2021-06-29 19:00:20|14311.11|14191.11|14312.06|14192.06|14312.65|14192.65|14311.05|14191.05|10
1624993230000|2021-06-29 19:00:30|14311.77|14191.77|14310.99|14190.99|14312.09|14192.09|14310.99|14190.99|8
1624993240000|2021-06-29 19:00:40|14311.06|14191.06|14309.74|14189.74|14311.06|14191.06|14309.74|14189.74|9
1624993250000|2021-06-29 19:00:50|14309.65|14189.65|14308.72|14188.72|14310.55|14190.55|14308.69|14188.69|10
1624993260000|2021-06-29 19:01:00|14308.97|14188.97|14309.45|14189.45|14309.87|14189.87|14308.97|14188.97|10
1624993270000|2021-06-29 19:01:10|14310.34|14190.34|14308.91|14188.91|14310.41|14190.41|14308.91|14188.91|10
1624993280000|2021-06-29 19:01:20|14308.67|14188.67|14306.13|14186.13|14308.67|14188.67|14306.13|14186.13|9
1624993290000|2021-06-29 19:01:30|14305.82|14185.82|14304.56|14184.56|14305.82|14185.82|14304.19|14184.19|10
1624993300000|2021-06-29 19:01:40|14305.18|14185.18|14302.94|14182.94|14305.18|14185.18|14302.62|14182.62|10
1624993310000|2021-06-29 19:01:50|14302.96|14182.96|14301.95|14181.95|14303.44|14183.44|14301.95|14181.95|10
1624993320000|2021-06-29 19:02:00|14301.6|14181.6|14300.28|14180.28|14302.08|14182.08|14300.28|14180.28|10
1624993330000|2021-06-29 19:02:10|14298.91|14178.91|14298.08|14178.08|14299.04|14179.04|14297.26|14177.26|10
1624993340000|2021-06-29 19:02:20|14297.93|14177.93|14296.33|14176.33|14297.93|14177.93|14296.32|14176.32|10
1624993350000|2021-06-29 19:02:30|14296.29|14176.29|14297.92|14177.92|14297.95|14177.95|14296|14176|10
1624993360000|2021-06-29 19:02:40|14297.87|14177.87|14298.52|14178.52|14298.52|14178.52|14297.2|14177.2|9
1624993370000|2021-06-29 19:02:50|14298.44|14178.44|14298.11|14178.11|14298.5|14178.5|14297.87|14177.87|10
1624993380000|2021-06-29 19:03:00|14297.73|14177.73|14295.73|14175.73|14297.73|14177.73|14295.73|14175.73|9
1624993390000|2021-06-29 19:03:10|14295.9|14175.9|14296.32|14176.32|14296.32|14176.32|14295.35|14175.35|9
1624993400000|2021-06-29 19:03:20|14295.3|14175.3|14296.03|14176.03|14296.03|14176.03|14294.74|14174.74|10
1624993410000|2021-06-29 19:03:30|14295.58|14175.58|14299.07|14179.07|14299.07|14179.07|14295.58|14175.58|10
1624993420000|2021-06-29 19:03:40|14299.01|14179.01|14302.66|14182.66|14302.66|14182.66|14299.01|14179.01|10
1624993430000|2021-06-29 19:03:50|14303.55|14183.55|14306.61|14186.61|14306.61|14186.61|14303.55|14183.55|10
1624993440000|2021-06-29 19:04:00|14308.16|14188.16|14309.9|14189.9|14309.9|14189.9|14308.16|14188.16|9
1624993450000|2021-06-29 19:04:10|14310.1|14190.1|14311.34|14191.34|14311.35|14191.35|14309.46|14189.46|10
1624993460000|2021-06-29 19:04:20|14311.35|14191.35|14312.85|14192.85|14312.85|14192.85|14311.31|14191.31|10
1624993470000|2021-06-29 19:04:30|14312.86|14192.86|14313.12|14193.12|14313.13|14193.13|14312.62|14192.62|10
1624993480000|2021-06-29 19:04:40|14312.93|14192.93|14313.88|14193.88|14314.74|14194.74|14312.82|14192.82|10
1624993490000|2021-06-29 19:04:50|14313.93|14193.93|14313.81|14193.81|14314.11|14194.11|14312.68|14192.68|9
1624993500000|2021-06-29 19:05:00|14314.18|14194.18|14311.32|14191.32|14314.18|14194.18|14311.32|14191.32|10
1624993510000|2021-06-29 19:05:10|14310.76|14190.76|14313.3|14193.3|14313.35|14193.35|14310.51|14190.51|10
1624993520000|2021-06-29 19:05:20|14312.39|14192.39|14314.48|14194.48|14314.48|14194.48|14312.39|14192.39|8
1624993530000|2021-06-29 19:05:30|14314.4|14194.4|14316.26|14196.26|14316.26|14196.26|14314.37|14194.37|10
1624993540000|2021-06-29 19:05:40|14316.17|14196.17|14315.83|14195.83|14316.31|14196.31|14315.03|14195.03|10
1624993550000|2021-06-29 19:05:50|14315.89|14195.89|14316.69|14196.69|14316.69|14196.69|14314.86|14194.86|9
1624993560000|2021-06-29 19:06:00|14316.57|14196.57|14314.25|14194.25|14316.57|14196.57|14314.25|14194.25|10
1624993570000|2021-06-29 19:06:10|14314.3|14194.3|14316.6|14196.6|14316.6|14196.6|14314.3|14194.3|8
1624993580000|2021-06-29 19:06:20|14316.61|14196.61|14315.93|14195.93|14316.92|14196.92|14315.93|14195.93|10
1624993590000|2021-06-29 19:06:30|14315.73|14195.73|14316.85|14196.85|14316.85|14196.85|14315.37|14195.37|9
1624993600000|2021-06-29 19:06:40|14316.92|14196.92|14317.96|14197.96|14317.96|14197.96|14316.92|14196.92|10
1624993610000|2021-06-29 19:06:50|14318.14|14198.14|14318.7|14198.7|14319.85|14199.85|14318.14|14198.14|10
1624993620000|2021-06-29 19:07:00|14318.62|14198.62|14319.5|14199.5|14319.5|14199.5|14318.56|14198.56|8
1624993630000|2021-06-29 19:07:10|14319.44|14199.44|14322.99|14202.99|14322.99|14202.99|14319.35|14199.35|10
1624993640000|2021-06-29 19:07:20|14323.41|14203.41|14328.49|14208.49|14328.55|14208.55|14323.41|14203.41|10
1624993650000|2021-06-29 19:07:30|14328.67|14208.67|14328.48|14208.48|14329.44|14209.44|14328.45|14208.45|10
1624993660000|2021-06-29 19:07:40|14328.78|14208.78|14329|14209|14329.14|14209.14|14328.49|14208.49|9
1624993670000|2021-06-29 19:07:50|14329.34|14209.34|14329.55|14209.55|14330.59|14210.59|14329.3|14209.3|9
1624993680000|2021-06-29 19:08:00|14329.99|14209.99|14332.98|14212.98|14332.98|14212.98|14329.99|14209.99|10
1624993690000|2021-06-29 19:08:10|14333|14213|14333.13|14213.13|14333.13|14213.13|14332.71|14212.71|9
1624993700000|2021-06-29 19:08:20|14333.41|14213.41|14332.28|14212.28|14333.41|14213.41|14331.75|14211.75|10
1624993710000|2021-06-29 19:08:30|14332.67|14212.67|14333.17|14213.17|14333.17|14213.17|14331.68|14211.68|10
1624993720000|2021-06-29 19:08:40|14333.16|14213.16|14333.23|14213.23|14334.95|14214.95|14333.16|14213.16|10
1624993730000|2021-06-29 19:08:50|14333.13|14213.13|14334.13|14214.13|14334.17|14214.17|14332.89|14212.89|10
1624993740000|2021-06-29 19:09:00|14334.01|14214.01|14335.77|14215.77|14335.77|14215.77|14333.66|14213.66|9
1624993750000|2021-06-29 19:09:10|14336.06|14216.06|14337.97|14217.97|14338|14218|14335.97|14215.97|10
1624993760000|2021-06-29 19:09:20|14337.7|14217.7|14339.92|14219.92|14339.92|14219.92|14337.38|14217.38|10
1624993770000|2021-06-29 19:09:30|14341.24|14221.24|14341.23|14221.23|14341.51|14221.51|14341.08|14221.08|10
1624993780000|2021-06-29 19:09:40|14341.26|14221.26|14338.07|14218.07|14341.4|14221.4|14338.07|14218.07|9
1624993790000|2021-06-29 19:09:50|14337.84|14217.84|14331.66|14211.66|14337.9|14217.9|14331.66|14211.66|10
1624993800000|2021-06-29 19:10:00|14330.29|14210.29|14326.82|14206.82|14330.29|14210.29|14326.82|14206.82|10
1624993810000|2021-06-29 19:10:10|14326.11|14206.11|14323.93|14203.93|14326.11|14206.11|14323.9|14203.9|10
1624993820000|2021-06-29 19:10:20|14324.12|14204.12|14323.45|14203.45|14324.12|14204.12|14323.14|14203.14|9
1624993830000|2021-06-29 19:10:30|14323.53|14203.53|14324.48|14204.48|14324.72|14204.72|14323.53|14203.53|10
1624993840000|2021-06-29 19:10:40|14324.38|14204.38|14324.86|14204.86|14324.86|14204.86|14324.31|14204.31|10
1624993850000|2021-06-29 19:10:50|14324.82|14204.82|14323.17|14203.17|14324.83|14204.83|14323.17|14203.17|10
1624993860000|2021-06-29 19:11:00|14322.91|14202.91|14324|14204|14324.12|14204.12|14322.33|14202.33|10
1624993870000|2021-06-29 19:11:10|14324.05|14204.05|14324.98|14204.98|14325.1|14205.1|14324.05|14204.05|10
1624993880000|2021-06-29 19:11:20|14324.15|14204.15|14323.37|14203.37|14324.15|14204.15|14323.35|14203.35|9
1624993890000|2021-06-29 19:11:30|14323.86|14203.86|14323.99|14203.99|14324.43|14204.43|14323.51|14203.51|8
1624993900000|2021-06-29 19:11:40|14325.06|14205.06|14327.34|14207.34|14327.46|14207.46|14325.06|14205.06|10
1624993910000|2021-06-29 19:11:50|14327.52|14207.52|14328.16|14208.16|14328.16|14208.16|14327.21|14207.21|9
1624993920000|2021-06-29 19:12:00|14328.14|14208.14|14326.76|14206.76|14328.18|14208.18|14326.7|14206.7|10
1624993930000|2021-06-29 19:12:10|14326.8|14206.8|14329.01|14209.01|14329.01|14209.01|14326.78|14206.78|8
1624993940000|2021-06-29 19:12:20|14329.51|14209.51|14333.65|14213.65|14333.65|14213.65|14329.51|14209.51|10
1624993950000|2021-06-29 19:12:30|14334.49|14214.49|14337.78|14217.78|14337.78|14217.78|14334.49|14214.49|10
1624993960000|2021-06-29 19:12:40|14337.82|14217.82|14337.07|14217.07|14337.98|14217.98|14337.07|14217.07|10
1624993970000|2021-06-29 19:12:50|14336.1|14216.1|14337.83|14217.83|14337.89|14217.89|14335.84|14215.84|10
1624993980000|2021-06-29 19:13:00|14337.93|14217.93|14338.68|14218.68|14338.79|14218.79|14337.45|14217.45|9
1624993990000|2021-06-29 19:13:10|14338.74|14218.74|14338.91|14218.91|14338.91|14218.91|14337.56|14217.56|9
1624994000000|2021-06-29 19:13:20|14339.06|14219.06|14341.4|14221.4|14341.4|14221.4|14337.92|14217.92|10
1624994010000|2021-06-29 19:13:30|14341.32|14221.32|14340.17|14220.17|14341.32|14221.32|14340.16|14220.16|10
1624994020000|2021-06-29 19:13:40|14340.19|14220.19|14339.29|14219.29|14340.19|14220.19|14339.1|14219.1|8
1624994030000|2021-06-29 19:13:50|14338.96|14218.96|14341.06|14221.06|14341.06|14221.06|14338.96|14218.96|9
1624994040000|2021-06-29 19:14:00|14341.11|14221.11|14342.4|14222.4|14342.45|14222.45|14341.11|14221.11|10
1624994050000|2021-06-29 19:14:10|14342.29|14222.29|14341.06|14221.06|14342.42|14222.42|14341.02|14221.02|10
1624994060000|2021-06-29 19:14:20|14341.04|14221.04|14337.68|14217.68|14341.04|14221.04|14337.68|14217.68|10
1624994070000|2021-06-29 19:14:30|14337.47|14217.47|14337.35|14217.35|14337.6|14217.6|14336.49|14216.49|10
1624994080000|2021-06-29 19:14:40|14337.37|14217.37|14338.85|14218.85|14338.85|14218.85|14337.11|14217.11|9
1624994090000|2021-06-29 19:14:50|14338.58|14218.58|14339.76|14219.76|14339.76|14219.76|14338.16|14218.16|10
1624994100000|2021-06-29 19:15:00|14338.62|14218.62|14339.72|14219.72|14340.13|14220.13|14338.62|14218.62|10
1624994110000|2021-06-29 19:15:10|14340.08|14220.08|14339.15|14219.15|14340.43|14220.43|14338.98|14218.98|9
1624994120000|2021-06-29 19:15:20|14339.18|14219.18|14339.02|14219.02|14339.18|14219.18|14338.12|14218.12|8
1624994130000|2021-06-29 19:15:30|14338.79|14218.79|14337.88|14217.88|14338.79|14218.79|14337.67|14217.67|8
1624994140000|2021-06-29 19:15:40|14338.02|14218.02|14338.64|14218.64|14339.33|14219.33|14338.02|14218.02|9
1624994150000|2021-06-29 19:15:50|14338.76|14218.76|14338.06|14218.06|14338.76|14218.76|14337.72|14217.72|9
1624994160000|2021-06-29 19:16:00|14338.03|14218.03|14335.25|14215.25|14338.3|14218.3|14335.25|14215.25|10
1624994170000|2021-06-29 19:16:10|14335.2|14215.2|14334.54|14214.54|14336.01|14216.01|14334.54|14214.54|9
1624994180000|2021-06-29 19:16:20|14334.57|14214.57|14333.6|14213.6|14334.97|14214.97|14333.6|14213.6|10
1624994190000|2021-06-29 19:16:30|14334.39|14214.39|14328.21|14208.21|14334.42|14214.42|14328.21|14208.21|9
1624994200000|2021-06-29 19:16:40|14328.61|14208.61|14330.71|14210.71|14330.71|14210.71|14328.61|14208.61|10
1624994210000|2021-06-29 19:16:50|14330.79|14210.79|14331.92|14211.92|14331.92|14211.92|14330.09|14210.09|10
1624994220000|2021-06-29 19:17:00|14331.91|14211.91|14334.38|14214.38|14334.54|14214.54|14331.91|14211.91|10
1624994230000|2021-06-29 19:17:10|14333.86|14213.86|14332.94|14212.94|14334.35|14214.35|14332.79|14212.79|10
1624994240000|2021-06-29 19:17:20|14333.07|14213.07|14333.96|14213.96|14334.09|14214.09|14333.07|14213.07|9
1624994250000|2021-06-29 19:17:30|14333.64|14213.64|14331.07|14211.07|14333.64|14213.64|14330.13|14210.13|10
1624994260000|2021-06-29 19:17:40|14330.97|14210.97|14328.86|14208.86|14330.97|14210.97|14328.53|14208.53|10
1624994270000|2021-06-29 19:17:50|14328.85|14208.85|14328.56|14208.56|14328.85|14208.85|14327.41|14207.41|8
1624994280000|2021-06-29 19:18:00|14327.56|14207.56|14326.32|14206.32|14328.7|14208.7|14326.32|14206.32|10
1624994290000|2021-06-29 19:18:10|14326.14|14206.14|14324.98|14204.98|14326.14|14206.14|14324.98|14204.98|9
1624994300000|2021-06-29 19:18:20|14324.2|14204.2|14324.52|14204.52|14324.52|14204.52|14322.94|14202.94|9
1624994310000|2021-06-29 19:18:30|14324.51|14204.51|14327.38|14207.38|14327.38|14207.38|14324.33|14204.33|10
1624994320000|2021-06-29 19:18:40|14327.52|14207.52|14331.08|14211.08|14331.08|14211.08|14327.52|14207.52|10
1624994330000|2021-06-29 19:18:50|14331.42|14211.42|14331.15|14211.15|14332.14|14212.14|14331.15|14211.15|10
1624994340000|2021-06-29 19:19:00|14331.14|14211.14|14333.85|14213.85|14334.14|14214.14|14331.14|14211.14|9
1624994350000|2021-06-29 19:19:10|14334.08|14214.08|14338.3|14218.3|14338.32|14218.32|14334.08|14214.08|10
1624994360000|2021-06-29 19:19:20|14338.58|14218.58|14336.57|14216.57|14338.58|14218.58|14336.57|14216.57|10
1624994370000|2021-06-29 19:19:30|14336.22|14216.22|14334.24|14214.24|14336.97|14216.97|14334.09|14214.09|9
1624994380000|2021-06-29 19:19:40|14333.88|14213.88|14332.46|14212.46|14333.88|14213.88|14332.46|14212.46|9
1624994390000|2021-06-29 19:19:50|14332.29|14212.29|14333.44|14213.44|14333.48|14213.48|14332.04|14212.04|10
1624994400000|2021-06-29 19:20:00|14333.54|14213.54|14332.12|14212.12|14333.54|14213.54|14332.12|14212.12|9
1624994410000|2021-06-29 19:20:10|14332|14212|14329.3|14209.3|14332.74|14212.74|14329.3|14209.3|8
1624994420000|2021-06-29 19:20:20|14328.41|14208.41|14327.59|14207.59|14328.41|14208.41|14326.47|14206.47|9
1624994430000|2021-06-29 19:20:30|14326.78|14206.78|14324.88|14204.88|14326.87|14206.87|14324.16|14204.16|8
1624994440000|2021-06-29 19:20:40|14324.87|14204.87|14323.47|14203.47|14324.94|14204.94|14323.47|14203.47|10
1624994450000|2021-06-29 19:20:50|14321.69|14201.69|14321.56|14201.56|14321.73|14201.73|14320.44|14200.44|10
1624994460000|2021-06-29 19:21:00|14321.38|14201.38|14319.69|14199.69|14322.44|14202.44|14319.69|14199.69|10
1624994470000|2021-06-29 19:21:10|14319.49|14199.49|14317.62|14197.62|14319.49|14199.49|14317.62|14197.62|10
1624994480000|2021-06-29 19:21:20|14317.18|14197.18|14315.84|14195.84|14317.37|14197.37|14315.84|14195.84|9
1624994490000|2021-06-29 19:21:30|14315.55|14195.55|14313.61|14193.61|14315.9|14195.9|14313.61|14193.61|10
1624994500000|2021-06-29 19:21:40|14313.82|14193.82|14312.97|14192.97|14313.82|14193.82|14312.65|14192.65|10
1624994510000|2021-06-29 19:21:50|14312.9|14192.9|14314.16|14194.16|14314.16|14194.16|14312.9|14192.9|10
1624994520000|2021-06-29 19:22:00|14314.52|14194.52|14315.47|14195.47|14315.79|14195.79|14314.43|14194.43|10
1624994530000|2021-06-29 19:22:10|14315.42|14195.42|14315.28|14195.28|14315.56|14195.56|14314.81|14194.81|10
1624994540000|2021-06-29 19:22:20|14315.52|14195.52|14314.59|14194.59|14315.52|14195.52|14313.95|14193.95|9
1624994550000|2021-06-29 19:22:30|14314.77|14194.77|14315.86|14195.86|14316.94|14196.94|14314.77|14194.77|10
1624994560000|2021-06-29 19:22:40|14315.87|14195.87|14315.31|14195.31|14317.17|14197.17|14315.31|14195.31|9
1624994570000|2021-06-29 19:22:50|14315.58|14195.58|14321.14|14201.14|14321.14|14201.14|14315.58|14195.58|10
1624994580000|2021-06-29 19:23:00|14321.04|14201.04|14321.88|14201.88|14321.91|14201.91|14320.31|14200.31|10
1624994590000|2021-06-29 19:23:10|14322.21|14202.21|14325|14205|14325.08|14205.08|14322.21|14202.21|10
1624994600000|2021-06-29 19:23:20|14325.09|14205.09|14324.92|14204.92|14325.89|14205.89|14324.7|14204.7|9
1624994610000|2021-06-29 19:23:30|14324.94|14204.94|14324.44|14204.44|14325.64|14205.64|14324.44|14204.44|8
1624994620000|2021-06-29 19:23:40|14324.26|14204.26|14324.85|14204.85|14324.85|14204.85|14323.51|14203.51|10
1624994630000|2021-06-29 19:23:50|14325.03|14205.03|14324.19|14204.19|14325.03|14205.03|14324.13|14204.13|10
1624994640000|2021-06-29 19:24:00|14324.26|14204.26|14324.66|14204.66|14325.1|14205.1|14324.26|14204.26|9
1624994650000|2021-06-29 19:24:10|14324.64|14204.64|14322.11|14202.11|14325.92|14205.92|14322.11|14202.11|10
1624994660000|2021-06-29 19:24:20|14321.8|14201.8|14320.24|14200.24|14322.39|14202.39|14320.24|14200.24|10
1624994670000|2021-06-29 19:24:30|14318.86|14198.86|14319.3|14199.3|14319.3|14199.3|14318.72|14198.72|8
1624994680000|2021-06-29 19:24:40|14319.77|14199.77|14324.1|14204.1|14324.1|14204.1|14319.77|14199.77|8
1624994690000|2021-06-29 19:24:50|14323.9|14203.9|14325.6|14205.6|14325.68|14205.68|14323.9|14203.9|9
1624994700000|2021-06-29 19:25:00|14326.35|14206.35|14327.29|14207.29|14327.79|14207.79|14326.01|14206.01|10
1624994710000|2021-06-29 19:25:10|14327.3|14207.3|14326.6|14206.6|14327.3|14207.3|14325.11|14205.11|10
1624994720000|2021-06-29 19:25:20|14326.63|14206.63|14329.13|14209.13|14329.13|14209.13|14326.63|14206.63|10
1624994730000|2021-06-29 19:25:30|14329.35|14209.35|14332.15|14212.15|14332.15|14212.15|14329.35|14209.35|10
1624994740000|2021-06-29 19:25:40|14331.93|14211.93|14331.79|14211.79|14332.02|14212.02|14330.76|14210.76|8
1624994750000|2021-06-29 19:25:50|14331.82|14211.82|14331.69|14211.69|14332.06|14212.06|14331.54|14211.54|10
1624994760000|2021-06-29 19:26:00|14331.83|14211.83|14328.83|14208.83|14331.83|14211.83|14328.74|14208.74|10
1624994770000|2021-06-29 19:26:10|14328.52|14208.52|14329.97|14209.97|14329.97|14209.97|14328.03|14208.03|10
1624994780000|2021-06-29 19:26:20|14330.41|14210.41|14332.29|14212.29|14332.85|14212.85|14330.41|14210.41|10
1624994790000|2021-06-29 19:26:30|14332.38|14212.38|14331.29|14211.29|14332.38|14212.38|14330.73|14210.73|10
1624994800000|2021-06-29 19:26:40|14331.93|14211.93|14332.26|14212.26|14332.57|14212.57|14331.93|14211.93|10
1624994810000|2021-06-29 19:26:50|14332.2|14212.2|14332.94|14212.94|14332.94|14212.94|14332.06|14212.06|10
1624994820000|2021-06-29 19:27:00|14333.42|14213.42|14333.82|14213.82|14334.01|14214.01|14332.72|14212.72|10
1624994830000|2021-06-29 19:27:10|14333.79|14213.79|14333.48|14213.48|14333.82|14213.82|14333.48|14213.48|9
1624994840000|2021-06-29 19:27:20|14332.59|14212.59|14334.72|14214.72|14334.72|14214.72|14332.53|14212.53|9
1624994850000|2021-06-29 19:27:30|14335.05|14215.05|14334.01|14214.01|14335.08|14215.08|14334.01|14214.01|9
1624994860000|2021-06-29 19:27:40|14334|14214|14333.88|14213.88|14334.03|14214.03|14333.88|14213.88|8
1624994870000|2021-06-29 19:27:50|14333.83|14213.83|14333.54|14213.54|14333.83|14213.83|14332.65|14212.65|7
1624994880000|2021-06-29 19:28:00|14333.57|14213.57|14334.91|14214.91|14334.93|14214.93|14333.04|14213.04|10
1624994890000|2021-06-29 19:28:10|14335.12|14215.12|14335.57|14215.57|14335.57|14215.57|14335.05|14215.05|9
1624994900000|2021-06-29 19:28:20|14335.59|14215.59|14336.12|14216.12|14336.12|14216.12|14335.53|14215.53|10
1624994910000|2021-06-29 19:28:30|14336.44|14216.44|14334.9|14214.9|14336.49|14216.49|14334.83|14214.83|9
1624994920000|2021-06-29 19:28:40|14334.78|14214.78|14336.33|14216.33|14336.34|14216.34|14334.78|14214.78|7
1624994930000|2021-06-29 19:28:50|14336.32|14216.32|14335.16|14215.16|14336.32|14216.32|14335.16|14215.16|8
1624994940000|2021-06-29 19:29:00|14335.17|14215.17|14335.13|14215.13|14335.42|14215.42|14334.86|14214.86|10
1624994950000|2021-06-29 19:29:10|14335.11|14215.11|14333.98|14213.98|14335.18|14215.18|14333.98|14213.98|9
1624994960000|2021-06-29 19:29:20|14334.06|14214.06|14336.07|14216.07|14336.07|14216.07|14333.94|14213.94|10
1624994970000|2021-06-29 19:29:30|14336.32|14216.32|14336.07|14216.07|14336.65|14216.65|14336.07|14216.07|9
1624994980000|2021-06-29 19:29:40|14336.16|14216.16|14336.6|14216.6|14336.77|14216.77|14336.16|14216.16|10
1624994990000|2021-06-29 19:29:50|14336.01|14216.01|14334.43|14214.43|14336.01|14216.01|14334.42|14214.42|9
1624995000000|2021-06-29 19:30:00|14334.37|14214.37|14332.71|14212.71|14334.48|14214.48|14332.71|14212.71|9
1624995010000|2021-06-29 19:30:10|14331.02|14211.02|14328.61|14208.61|14332.01|14212.01|14328.61|14208.61|10
1624995020000|2021-06-29 19:30:20|14328.56|14208.56|14323.89|14203.89|14328.56|14208.56|14323.88|14203.88|10
1624995030000|2021-06-29 19:30:30|14323.55|14203.55|14322.51|14202.51|14323.57|14203.57|14322.11|14202.11|9
1624995040000|2021-06-29 19:30:40|14321.52|14201.52|14320.58|14200.58|14321.89|14201.89|14320.58|14200.58|10
1624995050000|2021-06-29 19:30:50|14320.5|14200.5|14318.48|14198.48|14320.5|14200.5|14318.45|14198.45|10
1624995060000|2021-06-29 19:31:00|14318.64|14198.64|14318.62|14198.62|14319.11|14199.11|14318.62|14198.62|9
1624995070000|2021-06-29 19:31:10|14318.48|14198.48|14312.41|14192.41|14319.12|14199.12|14312.41|14192.41|10
1624995080000|2021-06-29 19:31:20|14310.57|14190.57|14304.71|14184.71|14311.21|14191.21|14304.71|14184.71|10
1624995090000|2021-06-29 19:31:30|14305.05|14185.05|14300.2|14180.2|14305.05|14185.05|14299.82|14179.82|10
1624995100000|2021-06-29 19:31:40|14300.17|14180.17|14298.65|14178.65|14300.93|14180.93|14298.65|14178.65|10
1624995110000|2021-06-29 19:31:50|14297.61|14177.61|14296.4|14176.4|14299.48|14179.48|14296.4|14176.4|10
1624995120000|2021-06-29 19:32:00|14296.21|14176.21|14295.42|14175.42|14296.25|14176.25|14295.42|14175.42|10
1624995130000|2021-06-29 19:32:10|14295.39|14175.39|14295.06|14175.06|14295.79|14175.79|14295.06|14175.06|7
1624995140000|2021-06-29 19:32:20|14294.67|14174.67|14292.88|14172.88|14294.85|14174.85|14292.74|14172.74|9
1624995150000|2021-06-29 19:32:30|14293.95|14173.95|14295.35|14175.35|14295.38|14175.38|14292.97|14172.97|10
1624995160000|2021-06-29 19:32:40|14295.47|14175.47|14296.47|14176.47|14296.47|14176.47|14295.47|14175.47|10
1624995170000|2021-06-29 19:32:50|14296.46|14176.46|14296.92|14176.92|14297.7|14177.7|14296.37|14176.37|9
1624995180000|2021-06-29 19:33:00|14296.49|14176.49|14296.31|14176.31|14296.62|14176.62|14296.17|14176.17|10
1624995190000|2021-06-29 19:33:10|14296.09|14176.09|14295.8|14175.8|14296.84|14176.84|14295.59|14175.59|10
1624995200000|2021-06-29 19:33:20|14295.7|14175.7|14294.51|14174.51|14296.27|14176.27|14294.51|14174.51|10
1624995210000|2021-06-29 19:33:30|14294.72|14174.72|14296.1|14176.1|14296.1|14176.1|14294.55|14174.55|10
1624995220000|2021-06-29 19:33:40|14295.94|14175.94|14296.2|14176.2|14296.23|14176.23|14295.72|14175.72|10
1624995230000|2021-06-29 19:33:50|14296.4|14176.4|14295.64|14175.64|14296.78|14176.78|14295.57|14175.57|10
1624995240000|2021-06-29 19:34:00|14295.6|14175.6|14297.67|14177.67|14297.67|14177.67|14295.6|14175.6|10
1624995250000|2021-06-29 19:34:10|14299.38|14179.38|14303.15|14183.15|14304.25|14184.25|14299.38|14179.38|10
1624995260000|2021-06-29 19:34:20|14303.27|14183.27|14300.38|14180.38|14303.27|14183.27|14300.38|14180.38|10
1624995270000|2021-06-29 19:34:30|14300.68|14180.68|14298.73|14178.73|14300.68|14180.68|14298.73|14178.73|10
1624995280000|2021-06-29 19:34:40|14298.33|14178.33|14296.32|14176.32|14298.33|14178.33|14296.32|14176.32|10
1624995290000|2021-06-29 19:34:50|14295.9|14175.9|14294.84|14174.84|14295.9|14175.9|14294.83|14174.83|10
1624995300000|2021-06-29 19:35:00|14294.81|14174.81|14296.41|14176.41|14296.56|14176.56|14294.81|14174.81|10
1624995310000|2021-06-29 19:35:10|14296.6|14176.6|14296.44|14176.44|14296.6|14176.6|14295.18|14175.18|10
1624995320000|2021-06-29 19:35:20|14296.9|14176.9|14296.81|14176.81|14297.08|14177.08|14295.95|14175.95|10
1624995330000|2021-06-29 19:35:30|14296.95|14176.95|14295.84|14175.84|14296.95|14176.95|14295.6|14175.6|10
1624995340000|2021-06-29 19:35:40|14296.22|14176.22|14295.22|14175.22|14296.22|14176.22|14294.76|14174.76|10
1624995350000|2021-06-29 19:35:50|14295.45|14175.45|14297.68|14177.68|14297.71|14177.71|14295.45|14175.45|8
1624995360000|2021-06-29 19:36:00|14298.44|14178.44|14299.11|14179.11|14299.51|14179.51|14298.44|14178.44|8
1624995370000|2021-06-29 19:36:10|14298.99|14178.99|14299.86|14179.86|14299.86|14179.86|14298.84|14178.84|10
1624995380000|2021-06-29 19:36:20|14299.91|14179.91|14301.13|14181.13|14301.2|14181.2|14298.98|14178.98|9
1624995390000|2021-06-29 19:36:30|14300.67|14180.67|14302.16|14182.16|14302.16|14182.16|14300.67|14180.67|9
1624995400000|2021-06-29 19:36:40|14302.5|14182.5|14303.98|14183.98|14303.98|14183.98|14302.5|14182.5|10
1624995410000|2021-06-29 19:36:50|14304.09|14184.09|14307.08|14187.08|14307.08|14187.08|14304.09|14184.09|10
1624995420000|2021-06-29 19:37:00|14307.11|14187.11|14309.53|14189.53|14309.53|14189.53|14307.11|14187.11|10
1624995430000|2021-06-29 19:37:10|14309.88|14189.88|14311.64|14191.64|14311.64|14191.64|14309.01|14189.01|10
1624995440000|2021-06-29 19:37:20|14311.7|14191.7|14313.61|14193.61|14313.61|14193.61|14311.7|14191.7|10
1624995450000|2021-06-29 19:37:30|14313.66|14193.66|14313.47|14193.47|14313.66|14193.66|14311.66|14191.66|9
1624995460000|2021-06-29 19:37:40|14314.34|14194.34|14316.89|14196.89|14316.89|14196.89|14314.34|14194.34|10
1624995470000|2021-06-29 19:37:50|14316.9|14196.9|14318.3|14198.3|14318.68|14198.68|14316.9|14196.9|10
1624995480000|2021-06-29 19:38:00|14317.64|14197.64|14316.88|14196.88|14318.71|14198.71|14316.88|14196.88|10
1624995490000|2021-06-29 19:38:10|14316.76|14196.76|14317.48|14197.48|14318.22|14198.22|14316.7|14196.7|10
1624995500000|2021-06-29 19:38:20|14318.26|14198.26|14319.52|14199.52|14319.56|14199.56|14318.26|14198.26|10
1624995510000|2021-06-29 19:38:30|14318.9|14198.9|14318.63|14198.63|14319.89|14199.89|14318.63|14198.63|8
1624995520000|2021-06-29 19:38:40|14318.56|14198.56|14317.47|14197.47|14318.99|14198.99|14317.02|14197.02|10
1624995530000|2021-06-29 19:38:50|14317.55|14197.55|14316.64|14196.64|14317.55|14197.55|14316.18|14196.18|9
1624995540000|2021-06-29 19:39:00|14315.61|14195.61|14315.58|14195.58|14316.09|14196.09|14314.69|14194.69|10
1624995550000|2021-06-29 19:39:10|14315.54|14195.54|14314.43|14194.43|14315.56|14195.56|14314.43|14194.43|10
1624995560000|2021-06-29 19:39:20|14313.8|14193.8|14308.36|14188.36|14313.8|14193.8|14308.36|14188.36|9
1624995570000|2021-06-29 19:39:30|14308.16|14188.16|14308.46|14188.46|14308.46|14188.46|14307.03|14187.03|10
1624995580000|2021-06-29 19:39:40|14308.54|14188.54|14307.07|14187.07|14308.68|14188.68|14307.07|14187.07|10
1624995590000|2021-06-29 19:39:50|14306.36|14186.36|14304.82|14184.82|14306.36|14186.36|14304.82|14184.82|10
1624995600000|2021-06-29 19:40:00|14304.86|14184.86|14301.53|14181.53|14304.86|14184.86|14301.53|14181.53|10
1624995610000|2021-06-29 19:40:10|14301.71|14181.71|14301.73|14181.73|14301.84|14181.84|14300.16|14180.16|9
1624995620000|2021-06-29 19:40:20|14302.15|14182.15|14302.26|14182.26|14302.26|14182.26|14301.65|14181.65|9
1624995630000|2021-06-29 19:40:30|14303.39|14183.39|14303.8|14183.8|14304.51|14184.51|14303.39|14183.39|8
1624995640000|2021-06-29 19:40:40|14304.04|14184.04|14302.6|14182.6|14304.72|14184.72|14302.56|14182.56|9
1624995650000|2021-06-29 19:40:50|14302.59|14182.59|14301.91|14181.91|14302.59|14182.59|14301.59|14181.59|8
1624995660000|2021-06-29 19:41:00|14301.72|14181.72|14302.11|14182.11|14303.25|14183.25|14301.68|14181.68|10
1624995670000|2021-06-29 19:41:10|14302.08|14182.08|14301.56|14181.56|14302.84|14182.84|14301.56|14181.56|10
1624995680000|2021-06-29 19:41:20|14301.77|14181.77|14302.49|14182.49|14303.39|14183.39|14301.77|14181.77|10
1624995690000|2021-06-29 19:41:30|14302.39|14182.39|14300.85|14180.85|14302.39|14182.39|14300.72|14180.72|10
1624995700000|2021-06-29 19:41:40|14300.77|14180.77|14298.8|14178.8|14300.86|14180.86|14298.56|14178.56|10
1624995710000|2021-06-29 19:41:50|14298.64|14178.64|14295|14175|14298.64|14178.64|14295|14175|9
1624995720000|2021-06-29 19:42:00|14295.13|14175.13|14294.8|14174.8|14295.28|14175.28|14294.8|14174.8|10
1624995730000|2021-06-29 19:42:10|14294.67|14174.67|14294.93|14174.93|14295.21|14175.21|14294.16|14174.16|10
1624995740000|2021-06-29 19:42:20|14295.17|14175.17|14296.89|14176.89|14296.89|14176.89|14295.17|14175.17|10
1624995750000|2021-06-29 19:42:30|14296.84|14176.84|14296.63|14176.63|14298.33|14178.33|14296.63|14176.63|10
1624995760000|2021-06-29 19:42:40|14296.66|14176.66|14294.07|14174.07|14296.66|14176.66|14294.07|14174.07|9
1624995770000|2021-06-29 19:42:50|14294.11|14174.11|14293.86|14173.86|14295.1|14175.1|14292.55|14172.55|10
1624995780000|2021-06-29 19:43:00|14293.54|14173.54|14290.17|14170.17|14293.54|14173.54|14289.8|14169.8|10
1624995790000|2021-06-29 19:43:10|14290.02|14170.02|14288.95|14168.95|14290.11|14170.11|14288.54|14168.54|8
1624995800000|2021-06-29 19:43:20|14288.73|14168.73|14287.31|14167.31|14289.43|14169.43|14287.23|14167.23|10
1624995810000|2021-06-29 19:43:30|14287.18|14167.18|14287.89|14167.89|14288.07|14168.07|14287.18|14167.18|9
1624995820000|2021-06-29 19:43:40|14287.84|14167.84|14288.87|14168.87|14288.87|14168.87|14287.47|14167.47|10
1624995830000|2021-06-29 19:43:50|14289.27|14169.27|14290.17|14170.17|14290.45|14170.45|14289.27|14169.27|10
1624995840000|2021-06-29 19:44:00|14290.37|14170.37|14291.52|14171.52|14292.55|14172.55|14290.37|14170.37|10
1624995850000|2021-06-29 19:44:10|14291.31|14171.31|14287.85|14167.85|14291.51|14171.51|14287.85|14167.85|9
1624995860000|2021-06-29 19:44:20|14285.88|14165.88|14282.71|14162.71|14285.88|14165.88|14282.71|14162.71|9
1624995870000|2021-06-29 19:44:30|14282.85|14162.85|14281.32|14161.32|14282.85|14162.85|14281.32|14161.32|8
1624995880000|2021-06-29 19:44:40|14279.94|14159.94|14278.89|14158.89|14279.94|14159.94|14278.82|14158.82|9
1624995890000|2021-06-29 19:44:50|14279.88|14159.88|14272.92|14152.92|14279.88|14159.88|14272.92|14152.92|10
1624995900000|2021-06-29 19:45:00|14272.12|14152.12|14270.58|14150.58|14273.48|14153.48|14270.43|14150.43|10
1624995910000|2021-06-29 19:45:10|14270.49|14150.49|14274.35|14154.35|14274.35|14154.35|14270.49|14150.49|10
1624995920000|2021-06-29 19:45:20|14274.59|14154.59|14276.9|14156.9|14276.93|14156.93|14274.35|14154.35|10
1624995930000|2021-06-29 19:45:30|14276.92|14156.92|14276.81|14156.81|14277.52|14157.52|14276.81|14156.81|10
1624995940000|2021-06-29 19:45:40|14275.63|14155.63|14271.59|14151.59|14275.63|14155.63|14271.34|14151.34|10
1624995950000|2021-06-29 19:45:50|14272.15|14152.15|14272.89|14152.89|14273.29|14153.29|14272.15|14152.15|10
1624995960000|2021-06-29 19:46:00|14273.19|14153.19|14273.12|14153.12|14274.17|14154.17|14272.72|14152.72|10
1624995970000|2021-06-29 19:46:10|14273.03|14153.03|14273.6|14153.6|14273.82|14153.82|14273.03|14153.03|7
1624995980000|2021-06-29 19:46:20|14273.32|14153.32|14272.24|14152.24|14273.32|14153.32|14271.78|14151.78|9
1624995990000|2021-06-29 19:46:30|14271.04|14151.04|14270.84|14150.84|14272.6|14152.6|14270.84|14150.84|10
1624996000000|2021-06-29 19:46:40|14270.42|14150.42|14270.37|14150.37|14270.62|14150.62|14270.32|14150.32|9
1624996010000|2021-06-29 19:46:50|14270.39|14150.39|14269.99|14149.99|14270.49|14150.49|14269.98|14149.98|9
1624996020000|2021-06-29 19:47:00|14270.33|14150.33|14269.94|14149.94|14271.29|14151.29|14269.94|14149.94|9
1624996030000|2021-06-29 19:47:10|14270.36|14150.36|14273.93|14153.93|14273.93|14153.93|14270.35|14150.35|8
1624996040000|2021-06-29 19:47:20|14274.46|14154.46|14278.19|14158.19|14278.45|14158.45|14274.46|14154.46|10
1624996050000|2021-06-29 19:47:30|14278.15|14158.15|14279.17|14159.17|14279.34|14159.34|14278.15|14158.15|9
1624996060000|2021-06-29 19:47:40|14280.39|14160.39|14279.62|14159.62|14281.69|14161.69|14279.62|14159.62|10
1624996070000|2021-06-29 19:47:50|14279.18|14159.18|14279.04|14159.04|14279.7|14159.7|14279.04|14159.04|9
1624996080000|2021-06-29 19:48:00|14279.36|14159.36|14277.4|14157.4|14279.36|14159.36|14277.4|14157.4|9
1624996090000|2021-06-29 19:48:10|14277.53|14157.53|14279.44|14159.44|14279.44|14159.44|14277.31|14157.31|10
1624996100000|2021-06-29 19:48:20|14279.43|14159.43|14283.3|14163.3|14283.3|14163.3|14279.43|14159.43|9
1624996110000|2021-06-29 19:48:30|14283.75|14163.75|14284.01|14164.01|14284.29|14164.29|14283.75|14163.75|9
1624996120000|2021-06-29 19:48:40|14283.79|14163.79|14287.97|14167.97|14287.97|14167.97|14283.79|14163.79|10
1624996130000|2021-06-29 19:48:50|14288.05|14168.05|14287.51|14167.51|14288.82|14168.82|14287.43|14167.43|9
1624996140000|2021-06-29 19:49:00|14287.79|14167.79|14291.6|14171.6|14291.6|14171.6|14287.79|14167.79|10
1624996150000|2021-06-29 19:49:10|14293.6|14173.6|14298.61|14178.61|14298.61|14178.61|14293.6|14173.6|10
1624996160000|2021-06-29 19:49:20|14299.35|14179.35|14302.65|14182.65|14302.65|14182.65|14299.35|14179.35|10
1624996170000|2021-06-29 19:49:30|14303.12|14183.12|14305.63|14185.63|14305.96|14185.96|14303.12|14183.12|10
1624996180000|2021-06-29 19:49:40|14305.86|14185.86|14305.42|14185.42|14307.29|14187.29|14305.42|14185.42|10
1624996190000|2021-06-29 19:49:50|14304.81|14184.81|14304.08|14184.08|14305.1|14185.1|14303.48|14183.48|10
1624996200000|2021-06-29 19:50:00|14303.87|14183.87|14302.01|14182.01|14303.87|14183.87|14302.01|14182.01|8
1624996210000|2021-06-29 19:50:10|14302.34|14182.34|14300.45|14180.45|14302.34|14182.34|14300.45|14180.45|10
1624996220000|2021-06-29 19:50:20|14300.27|14180.27|14300.15|14180.15|14300.8|14180.8|14299.67|14179.67|9
1624996230000|2021-06-29 19:50:30|14300.3|14180.3|14300.11|14180.11|14301.23|14181.23|14300.11|14180.11|8
1624996240000|2021-06-29 19:50:40|14300.19|14180.19|14302.02|14182.02|14302.88|14182.88|14300.19|14180.19|10
1624996250000|2021-06-29 19:50:50|14302.81|14182.81|14303.24|14183.24|14304.05|14184.05|14302.81|14182.81|8
1624996260000|2021-06-29 19:51:00|14303.42|14183.42|14307.09|14187.09|14307.09|14187.09|14303.42|14183.42|10
1624996270000|2021-06-29 19:51:10|14308.42|14188.42|14311.48|14191.48|14311.48|14191.48|14308.42|14188.42|9
1624996280000|2021-06-29 19:51:20|14311.62|14191.62|14313.06|14193.06|14313.08|14193.08|14311.62|14191.62|10
1624996290000|2021-06-29 19:51:30|14313.05|14193.05|14312.65|14192.65|14313.51|14193.51|14312.65|14192.65|9
1624996300000|2021-06-29 19:51:40|14312.05|14192.05|14320.24|14200.24|14320.24|14200.24|14312.05|14192.05|10
1624996310000|2021-06-29 19:51:50|14321.15|14201.15|14327.52|14207.52|14327.52|14207.52|14320.98|14200.98|10
1624996320000|2021-06-29 19:52:00|14328.53|14208.53|14333.54|14213.54|14333.54|14213.54|14328.53|14208.53|10
1624996330000|2021-06-29 19:52:10|14333.88|14213.88|14337.68|14217.68|14337.68|14217.68|14333.88|14213.88|10
1624996340000|2021-06-29 19:52:20|14337.78|14217.78|14339.68|14219.68|14339.68|14219.68|14337.78|14217.78|10
1624996350000|2021-06-29 19:52:30|14339.87|14219.87|14340.2|14220.2|14341.47|14221.47|14339.87|14219.87|10
1624996360000|2021-06-29 19:52:40|14340.04|14220.04|14336.98|14216.98|14340.04|14220.04|14336.98|14216.98|10
1624996370000|2021-06-29 19:52:50|14335.41|14215.41|14333.15|14213.15|14336|14216|14332.28|14212.28|10
1624996380000|2021-06-29 19:53:00|14332.12|14212.12|14330.56|14210.56|14332.12|14212.12|14330.56|14210.56|10
1624996390000|2021-06-29 19:53:10|14330.61|14210.61|14328.24|14208.24|14330.61|14210.61|14327.9|14207.9|10
1624996400000|2021-06-29 19:53:20|14328.35|14208.35|14328.99|14208.99|14330.59|14210.59|14328.35|14208.35|10
1624996410000|2021-06-29 19:53:30|14329.37|14209.37|14329.38|14209.38|14329.38|14209.38|14328.51|14208.51|10
1624996420000|2021-06-29 19:53:40|14329.4|14209.4|14331.52|14211.52|14331.52|14211.52|14329.4|14209.4|9
1624996430000|2021-06-29 19:53:50|14331.47|14211.47|14331.92|14211.92|14332.12|14212.12|14331.47|14211.47|8
1624996440000|2021-06-29 19:54:00|14331.8|14211.8|14335.72|14215.72|14335.72|14215.72|14331.47|14211.47|10
1624996450000|2021-06-29 19:54:10|14335.52|14215.52|14335.62|14215.62|14335.9|14215.9|14334.98|14214.98|8
1624996460000|2021-06-29 19:54:20|14336.03|14216.03|14337.81|14217.81|14338.12|14218.12|14336.03|14216.03|10
1624996470000|2021-06-29 19:54:30|14338.54|14218.54|14339.56|14219.56|14339.65|14219.65|14338.36|14218.36|10
1624996480000|2021-06-29 19:54:40|14339.66|14219.66|14337.09|14217.09|14339.66|14219.66|14336.6|14216.6|9
1624996490000|2021-06-29 19:54:50|14336.98|14216.98|14342.31|14222.31|14342.31|14222.31|14336.98|14216.98|10
1624996500000|2021-06-29 19:55:00|14342.5|14222.5|14344.53|14224.53|14344.68|14224.68|14342.5|14222.5|10
1624996510000|2021-06-29 19:55:10|14344.82|14224.82|14344.71|14224.71|14345.04|14225.04|14344.18|14224.18|10
1624996520000|2021-06-29 19:55:20|14344.84|14224.84|14343.39|14223.39|14344.99|14224.99|14343.34|14223.34|10
1624996530000|2021-06-29 19:55:30|14342.42|14222.42|14345.12|14225.12|14345.16|14225.16|14342.42|14222.42|9
1624996540000|2021-06-29 19:55:40|14344.13|14224.13|14344.42|14224.42|14345.6|14225.6|14344.13|14224.13|10
1624996550000|2021-06-29 19:55:50|14344.63|14224.63|14346.16|14226.16|14347.1|14227.1|14344.6|14224.6|9
1624996560000|2021-06-29 19:56:00|14346.21|14226.21|14345.55|14225.55|14346.21|14226.21|14345.45|14225.45|7
1624996570000|2021-06-29 19:56:10|14345.64|14225.64|14344.54|14224.54|14345.64|14225.64|14344.28|14224.28|8
1624996580000|2021-06-29 19:56:20|14344.59|14224.59|14344.04|14224.04|14344.84|14224.84|14344.02|14224.02|8
1624996590000|2021-06-29 19:56:30|14344.06|14224.06|14348.03|14228.03|14348.03|14228.03|14344.06|14224.06|10
1624996600000|2021-06-29 19:56:40|14348.32|14228.32|14350.95|14230.95|14350.95|14230.95|14348.32|14228.32|10
1624996610000|2021-06-29 19:56:50|14351.22|14231.22|14351.04|14231.04|14352.76|14232.76|14351.04|14231.04|10
1624996620000|2021-06-29 19:57:00|14350.83|14230.83|14350.65|14230.65|14350.83|14230.83|14350.26|14230.26|10
1624996630000|2021-06-29 19:57:10|14350.77|14230.77|14352.53|14232.53|14352.53|14232.53|14350.77|14230.77|9
1624996640000|2021-06-29 19:57:20|14352.78|14232.78|14352.43|14232.43|14352.78|14232.78|14351.85|14231.85|10
1624996650000|2021-06-29 19:57:30|14352.49|14232.49|14351.45|14231.45|14353.68|14233.68|14351.45|14231.45|10
1624996660000|2021-06-29 19:57:40|14351.27|14231.27|14350.85|14230.85|14351.27|14231.27|14350.35|14230.35|9
1624996670000|2021-06-29 19:57:50|14350.32|14230.32|14351.46|14231.46|14351.46|14231.46|14349.66|14229.66|10
1624996680000|2021-06-29 19:58:00|14351.47|14231.47|14353.16|14233.16|14353.16|14233.16|14351.38|14231.38|10
1624996690000|2021-06-29 19:58:10|14353.42|14233.42|14355.12|14235.12|14355.12|14235.12|14353.42|14233.42|10
1624996700000|2021-06-29 19:58:20|14355.37|14235.37|14360.13|14240.13|14360.13|14240.13|14355.37|14235.37|10
1624996710000|2021-06-29 19:58:30|14360.78|14240.78|14363.47|14243.47|14363.47|14243.47|14360.78|14240.78|10
1624996720000|2021-06-29 19:58:40|14363.71|14243.71|14363.4|14243.4|14363.71|14243.71|14363.38|14243.38|9
1624996730000|2021-06-29 19:58:50|14363.45|14243.45|14362.9|14242.9|14363.82|14243.82|14362.9|14242.9|9
1624996740000|2021-06-29 19:59:00|14363.02|14243.02|14363.54|14243.54|14363.82|14243.82|14363.02|14243.02|10
1624996750000|2021-06-29 19:59:10|14363.19|14243.19|14362.29|14242.29|14363.19|14243.19|14361.18|14241.18|10
1624996760000|2021-06-29 19:59:20|14362.91|14242.91|14361.98|14241.98|14362.91|14242.91|14361.67|14241.67|10
1624996770000|2021-06-29 19:59:30|14361.77|14241.77|14362.29|14242.29|14362.97|14242.97|14361.77|14241.77|10
1624996780000|2021-06-29 19:59:40|14361.91|14241.91|14362.43|14242.43|14363.31|14243.31|14361.91|14241.91|10
1624996790000|2021-06-29 19:59:50|14362.52|14242.52|14364.18|14244.18|14364.3|14244.3|14362.12|14242.12|10
1624996800000|2021-06-29 20:00:00|14364.21|14244.21|14364.38|14244.38|14364.81|14244.81|14364.09|14244.09|9
1624996810000|2021-06-29 20:00:10|14363.96|14243.96|14364.22|14244.22|14364.6|14244.6|14363.96|14243.96|10
1624996820000|2021-06-29 20:00:20|14364.21|14244.21|14365.92|14245.92|14365.92|14245.92|14363.79|14243.79|10
1624996830000|2021-06-29 20:00:30|14366.06|14246.06|14366.73|14246.73|14367.02|14247.02|14365.56|14245.56|9
1624996840000|2021-06-29 20:00:40|14366.52|14246.52|14367.08|14247.08|14367.74|14247.74|14366.49|14246.49|8
1624996850000|2021-06-29 20:00:50|14367.26|14247.26|14366.8|14246.8|14368.32|14248.32|14366.8|14246.8|10
1624996860000|2021-06-29 20:01:00|14366.79|14246.79|14366.16|14246.16|14366.9|14246.9|14366.07|14246.07|9
1624996870000|2021-06-29 20:01:10|14366.22|14246.22|14364.48|14244.48|14366.22|14246.22|14364.48|14244.48|10
1624996880000|2021-06-29 20:01:20|14363.41|14243.41|14361.73|14241.73|14363.41|14243.41|14361.65|14241.65|10
1624996890000|2021-06-29 20:01:30|14361.55|14241.55|14359.34|14239.34|14361.6|14241.6|14359.34|14239.34|10
1624996900000|2021-06-29 20:01:40|14359.35|14239.35|14357.65|14237.65|14359.35|14239.35|14357.19|14237.19|10
1624996910000|2021-06-29 20:01:50|14356.61|14236.61|14354.83|14234.83|14356.7|14236.7|14354.65|14234.65|9
1624996920000|2021-06-29 20:02:00|14354.32|14234.32|14352.14|14232.14|14354.32|14234.32|14352.14|14232.14|9
1624996930000|2021-06-29 20:02:10|14351.99|14231.99|14350.04|14230.04|14351.99|14231.99|14350.04|14230.04|10
1624996940000|2021-06-29 20:02:20|14350.01|14230.01|14339.99|14219.99|14350.01|14230.01|14339.99|14219.99|9
1624996950000|2021-06-29 20:02:30|14339.37|14219.37|14326.64|14206.64|14339.37|14219.37|14326.64|14206.64|10
1624996960000|2021-06-29 20:02:40|14324.09|14204.09|14320.16|14200.16|14324.09|14204.09|14320.16|14200.16|9
1624996970000|2021-06-29 20:02:50|14320.47|14200.47|14320.31|14200.31|14320.88|14200.88|14319.99|14199.99|10
1624996980000|2021-06-29 20:03:00|14320.2|14200.2|14321.19|14201.19|14321.6|14201.6|14320.02|14200.02|10
1624996990000|2021-06-29 20:03:10|14321.44|14201.44|14326.12|14206.12|14326.12|14206.12|14321.44|14201.44|10
1624997000000|2021-06-29 20:03:20|14325.6|14205.6|14325.44|14205.44|14326.8|14206.8|14325.09|14205.09|10
1624997010000|2021-06-29 20:03:30|14325.87|14205.87|14331.94|14211.94|14331.94|14211.94|14325.87|14205.87|10
1624997020000|2021-06-29 20:03:40|14332.12|14212.12|14340.29|14220.29|14340.29|14220.29|14332.12|14212.12|10
1624997030000|2021-06-29 20:03:50|14340.79|14220.79|14348.25|14228.25|14348.25|14228.25|14340.79|14220.79|10
1624997040000|2021-06-29 20:04:00|14348.53|14228.53|14350.42|14230.42|14351.39|14231.39|14347.93|14227.93|10
1624997050000|2021-06-29 20:04:10|14350.45|14230.45|14349.89|14229.89|14350.45|14230.45|14349.68|14229.68|10
1624997060000|2021-06-29 20:04:20|14349.79|14229.79|14348.23|14228.23|14350.12|14230.12|14347.5|14227.5|10
1624997070000|2021-06-29 20:04:30|14348.37|14228.37|14347.67|14227.67|14348.9|14228.9|14346.52|14226.52|10
1624997080000|2021-06-29 20:04:40|14347.65|14227.65|14346.83|14226.83|14347.73|14227.73|14346.83|14226.83|10
1624997090000|2021-06-29 20:04:50|14346.71|14226.71|14344.3|14224.3|14346.71|14226.71|14344.3|14224.3|10
1624997100000|2021-06-29 20:05:00|14343.92|14223.92|14341.55|14221.55|14344.24|14224.24|14341.55|14221.55|10
1624997110000|2021-06-29 20:05:10|14340.51|14220.51|14337.77|14217.77|14340.51|14220.51|14337.77|14217.77|10
1624997120000|2021-06-29 20:05:20|14337.88|14217.88|14337.31|14217.31|14337.88|14217.88|14337.2|14217.2|8
1624997130000|2021-06-29 20:05:30|14337.12|14217.12|14338.08|14218.08|14338.83|14218.83|14337.04|14217.04|10
1624997140000|2021-06-29 20:05:40|14338.15|14218.15|14342.68|14222.68|14342.75|14222.75|14338.15|14218.15|9
1624997150000|2021-06-29 20:05:50|14343.49|14223.49|14343.7|14223.7|14343.96|14223.96|14342.99|14222.99|10
1624997160000|2021-06-29 20:06:00|14343.67|14223.67|14344.65|14224.65|14344.65|14224.65|14343.6|14223.6|10
1624997170000|2021-06-29 20:06:10|14344.68|14224.68|14346.44|14226.44|14346.44|14226.44|14344.15|14224.15|9
1624997180000|2021-06-29 20:06:20|14346.99|14226.99|14347.72|14227.72|14347.8|14227.8|14346.99|14226.99|10
1624997190000|2021-06-29 20:06:30|14347.42|14227.42|14347.68|14227.68|14349.35|14229.35|14347.42|14227.42|10
1624997200000|2021-06-29 20:06:40|14347.77|14227.77|14346.32|14226.32|14347.77|14227.77|14346.21|14226.21|10
1624997210000|2021-06-29 20:06:50|14346.36|14226.36|14343.15|14223.15|14346.51|14226.51|14343.15|14223.15|10
1624997220000|2021-06-29 20:07:00|14342.97|14222.97|14341.2|14221.2|14342.97|14222.97|14341.19|14221.19|10
1624997230000|2021-06-29 20:07:10|14341.22|14221.22|14341.53|14221.53|14341.53|14221.53|14340.41|14220.41|10
1624997240000|2021-06-29 20:07:20|14340.89|14220.89|14343.51|14223.51|14343.51|14223.51|14340.89|14220.89|10
1624997250000|2021-06-29 20:07:30|14343.86|14223.86|14345.49|14225.49|14345.49|14225.49|14343.86|14223.86|7
1624997260000|2021-06-29 20:07:40|14345.46|14225.46|14349.96|14229.96|14349.96|14229.96|14345.46|14225.46|10
1624997270000|2021-06-29 20:07:50|14349|14229|14350.48|14230.48|14350.48|14230.48|14348.93|14228.93|10
1624997280000|2021-06-29 20:08:00|14350.93|14230.93|14349.07|14229.07|14351.26|14231.26|14349.07|14229.07|10
1624997290000|2021-06-29 20:08:10|14348.63|14228.63|14346.68|14226.68|14348.71|14228.71|14346.68|14226.68|10
1624997300000|2021-06-29 20:08:20|14347.53|14227.53|14346.08|14226.08|14347.53|14227.53|14345.67|14225.67|10
1624997310000|2021-06-29 20:08:30|14346.31|14226.31|14346.2|14226.2|14346.51|14226.51|14345.67|14225.67|10
1624997320000|2021-06-29 20:08:40|14346.35|14226.35|14346.98|14226.98|14346.98|14226.98|14345.81|14225.81|10
1624997330000|2021-06-29 20:08:50|14346.94|14226.94|14351.36|14231.36|14351.36|14231.36|14346.94|14226.94|10
1624997340000|2021-06-29 20:09:00|14353.09|14233.09|14357.89|14237.89|14358.09|14238.09|14353.09|14233.09|9
1624997350000|2021-06-29 20:09:10|14358.21|14238.21|14358.82|14238.82|14359.13|14239.13|14357.43|14237.43|10
1624997360000|2021-06-29 20:09:20|14359.37|14239.37|14361.05|14241.05|14361.05|14241.05|14358.78|14238.78|9
1624997370000|2021-06-29 20:09:30|14361.11|14241.11|14353.62|14233.62|14361.83|14241.83|14353.62|14233.62|10
1624997380000|2021-06-29 20:09:40|14353.6|14233.6|14354.64|14234.64|14354.72|14234.72|14353.6|14233.6|10
1624997390000|2021-06-29 20:09:50|14353.82|14233.82|14356.25|14236.25|14356.28|14236.28|14353.08|14233.08|9
1624997400000|2021-06-29 20:10:00|14356.16|14236.16|14357.7|14237.7|14357.7|14237.7|14355.62|14235.62|10
1624997410000|2021-06-29 20:10:10|14357.9|14237.9|14359.23|14239.23|14359.32|14239.32|14357.9|14237.9|9
1624997420000|2021-06-29 20:10:20|14359.09|14239.09|14361.67|14241.67|14361.67|14241.67|14359.09|14239.09|10
1624997430000|2021-06-29 20:10:30|14362.15|14242.15|14354.47|14234.47|14362.15|14242.15|14354.47|14234.47|10
1624997440000|2021-06-29 20:10:40|14355.57|14235.57|14354.5|14234.5|14355.57|14235.57|14354.22|14234.22|9
1624997450000|2021-06-29 20:10:50|14354.57|14234.57|14355.91|14235.91|14355.91|14235.91|14353.7|14233.7|10
1624997460000|2021-06-29 20:11:00|14356.19|14236.19|14355.72|14235.72|14356.42|14236.42|14355.1|14235.1|10
1624997470000|2021-06-29 20:11:10|14355.87|14235.87|14355.78|14235.78|14355.87|14235.87|14355.09|14235.09|10
1624997480000|2021-06-29 20:11:20|14355.57|14235.57|14355.94|14235.94|14356.25|14236.25|14355.5|14235.5|10
1624997490000|2021-06-29 20:11:30|14356.16|14236.16|14358.22|14238.22|14358.22|14238.22|14356.16|14236.16|9
1624997500000|2021-06-29 20:11:40|14358.4|14238.4|14359.94|14239.94|14359.94|14239.94|14358.4|14238.4|9
1624997510000|2021-06-29 20:11:50|14359.81|14239.81|14359.95|14239.95|14360.15|14240.15|14359.06|14239.06|10
1624997520000|2021-06-29 20:12:00|14359.93|14239.93|14369.32|14249.32|14369.42|14249.42|14359.93|14239.93|9
1624997530000|2021-06-29 20:12:10|14370.09|14250.09|14374.13|14254.13|14374.13|14254.13|14370.09|14250.09|10
1624997540000|2021-06-29 20:12:20|14375.19|14255.19|14376.79|14256.79|14376.83|14256.83|14375.19|14255.19|9
1624997550000|2021-06-29 20:12:30|14379.53|14259.53|14385.88|14265.88|14385.88|14265.88|14378.28|14258.28|10
1624997560000|2021-06-29 20:12:40|14386.6|14266.6|14390.56|14270.56|14390.56|14270.56|14386.6|14266.6|10
1624997570000|2021-06-29 20:12:50|14390.62|14270.62|14392.06|14272.06|14392.06|14272.06|14390.25|14270.25|10
1624997580000|2021-06-29 20:13:00|14390.05|14270.05|14391.72|14271.72|14392.59|14272.59|14390.05|14270.05|10
1624997590000|2021-06-29 20:13:10|14391.63|14271.63|14390.71|14270.71|14391.84|14271.84|14390.71|14270.71|9
1624997600000|2021-06-29 20:13:20|14390.38|14270.38|14389.62|14269.62|14390.38|14270.38|14388.67|14268.67|10
1624997610000|2021-06-29 20:13:30|14389.59|14269.59|14388.4|14268.4|14389.59|14269.59|14388.37|14268.37|10
1624997620000|2021-06-29 20:13:40|14387.42|14267.42|14388.09|14268.09|14389.01|14269.01|14387.42|14267.42|8
1624997630000|2021-06-29 20:13:50|14388.79|14268.79|14388.86|14268.86|14389.11|14269.11|14388.52|14268.52|9
1624997640000|2021-06-29 20:14:00|14387.88|14267.88|14388.27|14268.27|14388.91|14268.91|14387.88|14267.88|10
1624997650000|2021-06-29 20:14:10|14388.26|14268.26|14391.54|14271.54|14391.54|14271.54|14388.26|14268.26|9
1624997660000|2021-06-29 20:14:20|14391.93|14271.93|14392.77|14272.77|14393.14|14273.14|14391.93|14271.93|9
1624997670000|2021-06-29 20:14:30|14392.79|14272.79|14393.07|14273.07|14393.07|14273.07|14392.26|14272.26|10
1624997680000|2021-06-29 20:14:40|14393.25|14273.25|14394.06|14274.06|14394.06|14274.06|14392.94|14272.94|10
1624997690000|2021-06-29 20:14:50|14393|14273|14398.13|14278.13|14398.13|14278.13|14393|14273|10
1624997700000|2021-06-29 20:15:00|14399.09|14279.09|14389.6|14269.6|14399.09|14279.09|14388.85|14268.85|10
1624997710000|2021-06-29 20:15:10|14388.77|14268.77|14382.03|14262.03|14388.77|14268.77|14382.03|14262.03|10
1624997720000|2021-06-29 20:15:20|14382.69|14262.69|14379.47|14259.47|14382.69|14262.69|14379.39|14259.39|9
1624997730000|2021-06-29 20:15:30|14379.83|14259.83|14380.49|14260.49|14380.49|14260.49|14378.57|14258.57|10
1624997740000|2021-06-29 20:15:40|14380.67|14260.67|14382.13|14262.13|14382.13|14262.13|14380.67|14260.67|10
1624997750000|2021-06-29 20:15:50|14382.77|14262.77|14384.71|14264.71|14384.71|14264.71|14382.77|14262.77|9
1624997760000|2021-06-29 20:16:00|14384.49|14264.49|14386.24|14266.24|14386.69|14266.69|14384.28|14264.28|10
1624997770000|2021-06-29 20:16:10|14386.43|14266.43|14383.66|14263.66|14386.5|14266.5|14383.66|14263.66|10
1624997780000|2021-06-29 20:16:20|14383.09|14263.09|14378.1|14258.1|14383.54|14263.54|14378.09|14258.09|10
1624997790000|2021-06-29 20:16:30|14377.93|14257.93|14375.91|14255.91|14377.93|14257.93|14375.91|14255.91|10
1624997800000|2021-06-29 20:16:40|14375.85|14255.85|14374.48|14254.48|14375.85|14255.85|14374.12|14254.12|10
1624997810000|2021-06-29 20:16:50|14374.58|14254.58|14371.22|14251.22|14374.58|14254.58|14370.84|14250.84|10
1624997820000|2021-06-29 20:17:00|14370.97|14250.97|14370.82|14250.82|14370.97|14250.97|14370.03|14250.03|9
1624997830000|2021-06-29 20:17:10|14370.94|14250.94|14370.88|14250.88|14371.64|14251.64|14370.88|14250.88|10
1624997840000|2021-06-29 20:17:20|14370.63|14250.63|14370.27|14250.27|14370.73|14250.73|14369.59|14249.59|10
1624997850000|2021-06-29 20:17:30|14370.54|14250.54|14369.46|14249.46|14370.54|14250.54|14366.9|14246.9|10
1624997860000|2021-06-29 20:17:40|14368.79|14248.79|14373.93|14253.93|14374.56|14254.56|14368.79|14248.79|10
1624997870000|2021-06-29 20:17:50|14373.27|14253.27|14373.75|14253.75|14374.52|14254.52|14373.27|14253.27|10
1624997880000|2021-06-29 20:18:00|14373.45|14253.45|14363.94|14243.94|14373.45|14253.45|14363.94|14243.94|10
1624997890000|2021-06-29 20:18:10|14363.97|14243.97|14365.32|14245.32|14366.44|14246.44|14363.89|14243.89|10
1624997900000|2021-06-29 20:18:20|14365.15|14245.15|14364.36|14244.36|14365.5|14245.5|14363.55|14243.55|10
1624997910000|2021-06-29 20:18:30|14364.14|14244.14|14364.26|14244.26|14364.32|14244.32|14362.56|14242.56|9
1624997920000|2021-06-29 20:18:40|14365.06|14245.06|14366.32|14246.32|14366.44|14246.44|14363.9|14243.9|10
1624997930000|2021-06-29 20:18:50|14366.28|14246.28|14365.46|14245.46|14366.43|14246.43|14364.48|14244.48|10
1624997940000|2021-06-29 20:19:00|14365.31|14245.31|14365.58|14245.58|14366.13|14246.13|14365.31|14245.31|9
1624997950000|2021-06-29 20:19:10|14365.41|14245.41|14365.66|14245.66|14366.17|14246.17|14364.18|14244.18|10
1624997960000|2021-06-29 20:19:20|14366|14246|14366.99|14246.99|14366.99|14246.99|14365.77|14245.77|10
1624997970000|2021-06-29 20:19:30|14366.5|14246.5|14365.3|14245.3|14366.5|14246.5|14365.3|14245.3|9
1624997980000|2021-06-29 20:19:40|14366.5|14246.5|14366.57|14246.57|14366.9|14246.9|14366.14|14246.14|10
1624997990000|2021-06-29 20:19:50|14365.85|14245.85|14370.37|14250.37|14370.37|14250.37|14365.85|14245.85|10
1624998000000|2021-06-29 20:20:00|14369.75|14249.75|14372.79|14252.79|14372.94|14252.94|14369.75|14249.75|9
1624998010000|2021-06-29 20:20:10|14372.19|14252.19|14370.91|14250.91|14372.19|14252.19|14370.66|14250.66|10
1624998020000|2021-06-29 20:20:20|14371.72|14251.72|14371|14251|14371.72|14251.72|14371|14251|10
1624998030000|2021-06-29 20:20:30|14370.96|14250.96|14370.32|14250.32|14371.31|14251.31|14370.32|14250.32|10
1624998040000|2021-06-29 20:20:40|14370.26|14250.26|14368.77|14248.77|14370.26|14250.26|14368.44|14248.44|10
1624998050000|2021-06-29 20:20:50|14368.74|14248.74|14367.98|14247.98|14368.74|14248.74|14367.8|14247.8|10
1624998060000|2021-06-29 20:21:00|14367.76|14247.76|14367.68|14247.68|14368.17|14248.17|14367.64|14247.64|9
1624998070000|2021-06-29 20:21:10|14368.02|14248.02|14366.43|14246.43|14368.17|14248.17|14366.28|14246.28|10
1624998080000|2021-06-29 20:21:20|14365.58|14245.58|14366.93|14246.93|14367.09|14247.09|14365.38|14245.38|10
1624998090000|2021-06-29 20:21:30|14366.92|14246.92|14367.1|14247.1|14367.35|14247.35|14366.92|14246.92|10
1624998100000|2021-06-29 20:21:40|14367.08|14247.08|14367.71|14247.71|14367.71|14247.71|14366.67|14246.67|9
1624998110000|2021-06-29 20:21:50|14367.63|14247.63|14369.28|14249.28|14369.28|14249.28|14367.63|14247.63|10
1624998120000|2021-06-29 20:22:00|14369.29|14249.29|14369.89|14249.89|14370.09|14250.09|14369.17|14249.17|8
1624998130000|2021-06-29 20:22:10|14370.17|14250.17|14368.85|14248.85|14370.17|14250.17|14367.71|14247.71|9
1624998140000|2021-06-29 20:22:20|14368.53|14248.53|14368.09|14248.09|14368.53|14248.53|14367.85|14247.85|10
1624998150000|2021-06-29 20:22:30|14368.02|14248.02|14367.19|14247.19|14368.19|14248.19|14367.16|14247.16|9
1624998160000|2021-06-29 20:22:40|14367.11|14247.11|14366.39|14246.39|14367.11|14247.11|14365.9|14245.9|10
1624998170000|2021-06-29 20:22:50|14366.38|14246.38|14365.45|14245.45|14366.38|14246.38|14365.45|14245.45|8
1624998180000|2021-06-29 20:23:00|14365.42|14245.42|14366.05|14246.05|14366.1|14246.1|14365.42|14245.42|9
1624998190000|2021-06-29 20:23:10|14366.84|14246.84|14365.97|14245.97|14366.84|14246.84|14365.97|14245.97|8
1624998200000|2021-06-29 20:23:20|14366.14|14246.14|14366.28|14246.28|14366.28|14246.28|14366.1|14246.1|7
1624998210000|2021-06-29 20:23:30|14366.18|14246.18|14367.18|14247.18|14367.18|14247.18|14366.18|14246.18|9
1624998220000|2021-06-29 20:23:40|14367.12|14247.12|14367.03|14247.03|14368.23|14248.23|14366.89|14246.89|10
1624998230000|2021-06-29 20:23:50|14367.13|14247.13|14366.16|14246.16|14367.13|14247.13|14366.16|14246.16|10
1624998240000|2021-06-29 20:24:00|14366.19|14246.19|14366.3|14246.3|14366.43|14246.43|14365.73|14245.73|9
1624998250000|2021-06-29 20:24:10|14366.32|14246.32|14366.47|14246.47|14367.41|14247.41|14366.32|14246.32|8
1624998260000|2021-06-29 20:24:20|14366.49|14246.49|14366.2|14246.2|14366.49|14246.49|14366.2|14246.2|7
1624998270000|2021-06-29 20:24:30|14366.4|14246.4|14368.46|14248.46|14368.46|14248.46|14366.4|14246.4|10
1624998280000|2021-06-29 20:24:40|14368.3|14248.3|14369.46|14249.46|14369.57|14249.57|14368.3|14248.3|9
1624998290000|2021-06-29 20:24:50|14369.43|14249.43|14368.19|14248.19|14369.74|14249.74|14367.68|14247.68|9
1624998300000|2021-06-29 20:25:00|14367.95|14247.95|14368.39|14248.39|14368.44|14248.44|14367.95|14247.95|9
1624998310000|2021-06-29 20:25:10|14368.4|14248.4|14368.6|14248.6|14368.6|14248.6|14368.27|14248.27|9
1624998320000|2021-06-29 20:25:20|14368.88|14248.88|14366.08|14246.08|14368.88|14248.88|14366.08|14246.08|8
1624998330000|2021-06-29 20:25:30|14366|14246|14366.99|14246.99|14366.99|14246.99|14365.92|14245.92|10
1624998340000|2021-06-29 20:25:40|14366.94|14246.94|14365.72|14245.72|14367.18|14247.18|14365.72|14245.72|10
1624998350000|2021-06-29 20:25:50|14365.38|14245.38|14364.49|14244.49|14365.58|14245.58|14364.49|14244.49|10
1624998360000|2021-06-29 20:26:00|14363.72|14243.72|14361.1|14241.1|14363.82|14243.82|14360.94|14240.94|9
1624998370000|2021-06-29 20:26:10|14361.22|14241.22|14358.98|14238.98|14361.22|14241.22|14358.98|14238.98|10
1624998380000|2021-06-29 20:26:20|14359.22|14239.22|14358.12|14238.12|14359.22|14239.22|14358.12|14238.12|10
1624998390000|2021-06-29 20:26:30|14358.14|14238.14|14357.95|14237.95|14358.14|14238.14|14357.84|14237.84|8
1624998400000|2021-06-29 20:26:40|14357.96|14237.96|14357.96|14237.96|14358.24|14238.24|14357.88|14237.88|9
1624998410000|2021-06-29 20:26:50|14358.04|14238.04|14357.13|14237.13|14358.05|14238.05|14357.11|14237.11|10
1624998420000|2021-06-29 20:27:00|14358.41|14238.41|14357.04|14237.04|14358.5|14238.5|14357.04|14237.04|9
1624998430000|2021-06-29 20:27:10|14357.02|14237.02|14358.12|14238.12|14358.12|14238.12|14356.99|14236.99|8
1624998440000|2021-06-29 20:27:20|14358.49|14238.49|14358.38|14238.38|14358.7|14238.7|14357.58|14237.58|10
1624998450000|2021-06-29 20:27:30|14358.59|14238.59|14357.77|14237.77|14358.77|14238.77|14357.63|14237.63|10
1624998460000|2021-06-29 20:27:40|14357.94|14237.94|14358.28|14238.28|14358.34|14238.34|14357.61|14237.61|9
1624998470000|2021-06-29 20:27:50|14358.17|14238.17|14356.45|14236.45|14358.17|14238.17|14356.4|14236.4|10
1624998480000|2021-06-29 20:28:00|14356.41|14236.41|14355.23|14235.23|14356.41|14236.41|14355.23|14235.23|9
1624998490000|2021-06-29 20:28:10|14355.19|14235.19|14354.17|14234.17|14355.38|14235.38|14354.13|14234.13|9
1624998500000|2021-06-29 20:28:20|14354.28|14234.28|14355.9|14235.9|14355.93|14235.93|14354.28|14234.28|9
1624998510000|2021-06-29 20:28:30|14355.86|14235.86|14353.44|14233.44|14355.86|14235.86|14353.44|14233.44|10
1624998520000|2021-06-29 20:28:40|14353.14|14233.14|14347.42|14227.42|14353.14|14233.14|14347.41|14227.41|10
1624998530000|2021-06-29 20:28:50|14347.47|14227.47|14345.96|14225.96|14347.47|14227.47|14345.84|14225.84|10
1624998540000|2021-06-29 20:29:00|14345.91|14225.91|14345.88|14225.88|14345.94|14225.94|14345.12|14225.12|9
1624998550000|2021-06-29 20:29:10|14345.5|14225.5|14344.64|14224.64|14345.53|14225.53|14344.64|14224.64|9
1624998560000|2021-06-29 20:29:20|14344.75|14224.75|14342.11|14222.11|14344.75|14224.75|14342.11|14222.11|10
1624998570000|2021-06-29 20:29:30|14342.89|14222.89|14343.27|14223.27|14343.85|14223.85|14342.89|14222.89|8
1624998580000|2021-06-29 20:29:40|14343.17|14223.17|14343.62|14223.62|14343.62|14223.62|14342.99|14222.99|8
1624998590000|2021-06-29 20:29:50|14343.69|14223.69|14341.96|14221.96|14343.69|14223.69|14341.57|14221.57|9
1624998600000|2021-06-29 20:30:00|14341.85|14221.85|14341.11|14221.11|14342.7|14222.7|14340.89|14220.89|10
1624998610000|2021-06-29 20:30:10|14341.15|14221.15|14343.54|14223.54|14343.54|14223.54|14341.08|14221.08|10
1624998620000|2021-06-29 20:30:20|14344.05|14224.05|14353.35|14233.35|14353.35|14233.35|14344.05|14224.05|10
1624998630000|2021-06-29 20:30:30|14354.72|14234.72|14361.09|14241.09|14362.12|14242.12|14354.72|14234.72|10
1624998640000|2021-06-29 20:30:40|14362.2|14242.2|14359.83|14239.83|14362.6|14242.6|14359.83|14239.83|9
1624998650000|2021-06-29 20:30:50|14359.61|14239.61|14357.59|14237.59|14359.61|14239.61|14356.31|14236.31|10
1624998660000|2021-06-29 20:31:00|14356.84|14236.84|14355.2|14235.2|14356.84|14236.84|14355.2|14235.2|10
1624998670000|2021-06-29 20:31:10|14355.16|14235.16|14356.6|14236.6|14356.65|14236.65|14355.03|14235.03|9
1624998680000|2021-06-29 20:31:20|14356.9|14236.9|14357.17|14237.17|14357.24|14237.24|14356.22|14236.22|10
1624998690000|2021-06-29 20:31:30|14357.04|14237.04|14354.13|14234.13|14357.04|14237.04|14354.13|14234.13|9
1624998700000|2021-06-29 20:31:40|14353.06|14233.06|14350.33|14230.33|14353.52|14233.52|14350.33|14230.33|10
1624998710000|2021-06-29 20:31:50|14350.25|14230.25|14347.59|14227.59|14350.3|14230.3|14347.59|14227.59|9
1624998720000|2021-06-29 20:32:00|14347.86|14227.86|14347.29|14227.29|14347.86|14227.86|14347.29|14227.29|9
1624998730000|2021-06-29 20:32:10|14347.26|14227.26|14345.55|14225.55|14348.09|14228.09|14345.35|14225.35|9
1624998740000|2021-06-29 20:32:20|14345.4|14225.4|14344.28|14224.28|14345.4|14225.4|14344.23|14224.23|10
1624998750000|2021-06-29 20:32:30|14344.11|14224.11|14343.83|14223.83|14344.15|14224.15|14343.83|14223.83|9
1624998760000|2021-06-29 20:32:40|14343.87|14223.87|14343.49|14223.49|14343.87|14223.87|14343.34|14223.34|9
1624998770000|2021-06-29 20:32:50|14343.5|14223.5|14341.93|14221.93|14343.81|14223.81|14340.14|14220.14|10
1624998780000|2021-06-29 20:33:00|14341.53|14221.53|14341.49|14221.49|14341.53|14221.53|14340.52|14220.52|9
1624998790000|2021-06-29 20:33:10|14341.24|14221.24|14341.58|14221.58|14341.94|14221.94|14341.24|14221.24|9
1624998800000|2021-06-29 20:33:20|14341.57|14221.57|14342.33|14222.33|14342.89|14222.89|14341.46|14221.46|10
1624998810000|2021-06-29 20:33:30|14342.13|14222.13|14338.88|14218.88|14342.13|14222.13|14338.88|14218.88|9
1624998820000|2021-06-29 20:33:40|14338.97|14218.97|14337.11|14217.11|14338.98|14218.98|14337.11|14217.11|9
1624998830000|2021-06-29 20:33:50|14337.23|14217.23|14337.86|14217.86|14337.86|14217.86|14336.9|14216.9|10
1624998840000|2021-06-29 20:34:00|14337.83|14217.83|14335.46|14215.46|14338.05|14218.05|14335.29|14215.29|10
1624998850000|2021-06-29 20:34:10|14334.64|14214.64|14333.28|14213.28|14334.64|14214.64|14333.03|14213.03|9
1624998860000|2021-06-29 20:34:20|14333.24|14213.24|14333.94|14213.94|14334.6|14214.6|14333.24|14213.24|10
1624998870000|2021-06-29 20:34:30|14333.82|14213.82|14333.77|14213.77|14333.97|14213.97|14333.77|14213.77|9
1624998880000|2021-06-29 20:34:40|14333.69|14213.69|14332.65|14212.65|14333.69|14213.69|14332.53|14212.53|10
1624998890000|2021-06-29 20:34:50|14332.58|14212.58|14331.96|14211.96|14332.58|14212.58|14331.91|14211.91|9
1624998900000|2021-06-29 20:35:00|14333.07|14213.07|14332.28|14212.28|14333.21|14213.21|14331.75|14211.75|9
1624998910000|2021-06-29 20:35:10|14333.39|14213.39|14333.32|14213.32|14333.39|14213.39|14332.75|14212.75|9
1624998920000|2021-06-29 20:35:20|14333.4|14213.4|14333.91|14213.91|14333.91|14213.91|14331.93|14211.93|10
1624998930000|2021-06-29 20:35:30|14333.84|14213.84|14336.22|14216.22|14336.25|14216.25|14333.84|14213.84|10
1624998940000|2021-06-29 20:35:40|14336.24|14216.24|14335.97|14215.97|14336.33|14216.33|14335.64|14215.64|8
1624998950000|2021-06-29 20:35:50|14336.05|14216.05|14335.8|14215.8|14336.22|14216.22|14335.47|14215.47|9
1624998960000|2021-06-29 20:36:00|14335.79|14215.79|14336.96|14216.96|14336.96|14216.96|14335.79|14215.79|9
1624998970000|2021-06-29 20:36:10|14336.97|14216.97|14337.32|14217.32|14337.32|14217.32|14336.97|14216.97|9
1624998980000|2021-06-29 20:36:20|14337.36|14217.36|14337.74|14217.74|14338.36|14218.36|14337.27|14217.27|9
1624998990000|2021-06-29 20:36:30|14337.9|14217.9|14338.42|14218.42|14338.63|14218.63|14337.9|14217.9|7
1624999000000|2021-06-29 20:36:40|14338.25|14218.25|14338.66|14218.66|14338.66|14218.66|14337.78|14217.78|10
1624999010000|2021-06-29 20:36:50|14338.73|14218.73|14338.67|14218.67|14340.04|14220.04|14338.58|14218.58|10
1624999020000|2021-06-29 20:37:00|14338.31|14218.31|14336.22|14216.22|14338.31|14218.31|14336.22|14216.22|10
1624999030000|2021-06-29 20:37:10|14335.99|14215.99|14333.96|14213.96|14335.99|14215.99|14333.96|14213.96|8
1624999040000|2021-06-29 20:37:20|14333.83|14213.83|14331.35|14211.35|14333.83|14213.83|14331.35|14211.35|10
1624999050000|2021-06-29 20:37:30|14332.58|14212.58|14328.56|14208.56|14332.58|14212.58|14328.56|14208.56|10
1624999060000|2021-06-29 20:37:40|14328.54|14208.54|14326.43|14206.43|14328.54|14208.54|14326.43|14206.43|9
1624999070000|2021-06-29 20:37:50|14326.38|14206.38|14326.08|14206.08|14326.56|14206.56|14326.08|14206.08|10
1624999080000|2021-06-29 20:38:00|14326.14|14206.14|14326.26|14206.26|14326.26|14206.26|14326.07|14206.07|9
1624999090000|2021-06-29 20:38:10|14326.45|14206.45|14326.84|14206.84|14327.49|14207.49|14326.45|14206.45|8
1624999100000|2021-06-29 20:38:20|14326.8|14206.8|14325.23|14205.23|14326.8|14206.8|14325.23|14205.23|9
1624999110000|2021-06-29 20:38:30|14325.33|14205.33|14325.08|14205.08|14325.46|14205.46|14325.07|14205.07|9
1624999120000|2021-06-29 20:38:40|14325.34|14205.34|14327.01|14207.01|14327.01|14207.01|14325.34|14205.34|10
1624999130000|2021-06-29 20:38:50|14326.96|14206.96|14328.73|14208.73|14328.73|14208.73|14326.96|14206.96|10
1624999140000|2021-06-29 20:39:00|14328.56|14208.56|14327.34|14207.34|14328.82|14208.82|14327.27|14207.27|10
1624999150000|2021-06-29 20:39:10|14327.33|14207.33|14326.63|14206.63|14328.02|14208.02|14326.63|14206.63|10
1624999160000|2021-06-29 20:39:20|14326.57|14206.57|14327.95|14207.95|14328.06|14208.06|14326.57|14206.57|8
1624999170000|2021-06-29 20:39:30|14328.35|14208.35|14328.48|14208.48|14328.71|14208.71|14328.3|14208.3|10
1624999180000|2021-06-29 20:39:40|14328.27|14208.27|14328.11|14208.11|14328.27|14208.27|14327.98|14207.98|8
1624999190000|2021-06-29 20:39:50|14328.12|14208.12|14327.67|14207.67|14328.2|14208.2|14327.24|14207.24|9
1624999200000|2021-06-29 20:40:00|14328.61|14208.61|14326.84|14206.84|14328.7|14208.7|14326.84|14206.84|10
1624999210000|2021-06-29 20:40:10|14326.72|14206.72|14326.02|14206.02|14326.72|14206.72|14325.92|14205.92|9
1624999220000|2021-06-29 20:40:20|14326.95|14206.95|14326.47|14206.47|14327.38|14207.38|14326.47|14206.47|9
1624999230000|2021-06-29 20:40:30|14326.48|14206.48|14325.57|14205.57|14326.48|14206.48|14325.57|14205.57|9
1624999240000|2021-06-29 20:40:40|14325.42|14205.42|14325.12|14205.12|14325.42|14205.42|14325.05|14205.05|8
1624999250000|2021-06-29 20:40:50|14325.14|14205.14|14325.91|14205.91|14326.03|14206.03|14324.97|14204.97|10
1624999260000|2021-06-29 20:41:00|14325.66|14205.66|14324.73|14204.73|14325.66|14205.66|14323.81|14203.81|9
1624999270000|2021-06-29 20:41:10|14324.44|14204.44|14323.68|14203.68|14324.44|14204.44|14323.56|14203.56|10
1624999280000|2021-06-29 20:41:20|14323.72|14203.72|14321.5|14201.5|14323.72|14203.72|14321.5|14201.5|9
1624999290000|2021-06-29 20:41:30|14322.47|14202.47|14322.88|14202.88|14322.9|14202.9|14322.43|14202.43|9
1624999300000|2021-06-29 20:41:40|14322.87|14202.87|14317.01|14197.01|14323.83|14203.83|14317.01|14197.01|10
1624999310000|2021-06-29 20:41:50|14316.74|14196.74|14312.35|14192.35|14316.74|14196.74|14312.35|14192.35|10
1624999320000|2021-06-29 20:42:00|14311.44|14191.44|14310.47|14190.47|14313.11|14193.11|14310.47|14190.47|10
1624999330000|2021-06-29 20:42:10|14310.65|14190.65|14314.05|14194.05|14314.05|14194.05|14310.5|14190.5|10
1624999340000|2021-06-29 20:42:20|14314.22|14194.22|14313.74|14193.74|14314.56|14194.56|14313.62|14193.62|9
1624999350000|2021-06-29 20:42:30|14313.39|14193.39|14307.96|14187.96|14313.39|14193.39|14307.96|14187.96|10
1624999360000|2021-06-29 20:42:40|14307.48|14187.48|14306.42|14186.42|14307.66|14187.66|14305.54|14185.54|9
1624999370000|2021-06-29 20:42:50|14306.08|14186.08|14304.93|14184.93|14306.08|14186.08|14304.93|14184.93|10
1624999380000|2021-06-29 20:43:00|14304.85|14184.85|14308.32|14188.32|14308.32|14188.32|14304.66|14184.66|10
1624999390000|2021-06-29 20:43:10|14308.54|14188.54|14310.59|14190.59|14310.59|14190.59|14308.54|14188.54|10
1624999400000|2021-06-29 20:43:20|14311.75|14191.75|14311.19|14191.19|14311.75|14191.75|14310.58|14190.58|10
1624999410000|2021-06-29 20:43:30|14311.5|14191.5|14313.04|14193.04|14313.12|14193.12|14311.4|14191.4|10
1624999420000|2021-06-29 20:43:40|14313.3|14193.3|14312.61|14192.61|14313.3|14193.3|14311.87|14191.87|10
1624999430000|2021-06-29 20:43:50|14313.8|14193.8|14316.19|14196.19|14316.43|14196.43|14313.8|14193.8|10
1624999440000|2021-06-29 20:44:00|14315.69|14195.69|14313.53|14193.53|14315.69|14195.69|14313.4|14193.4|10
1624999450000|2021-06-29 20:44:10|14313.03|14193.03|14311.41|14191.41|14313.24|14193.24|14311.27|14191.27|10
1624999460000|2021-06-29 20:44:20|14310.78|14190.78|14308.67|14188.67|14310.78|14190.78|14308.67|14188.67|10
1624999470000|2021-06-29 20:44:30|14308.75|14188.75|14305.95|14185.95|14308.75|14188.75|14305.95|14185.95|9
1624999480000|2021-06-29 20:44:40|14306.12|14186.12|14304.1|14184.1|14306.19|14186.19|14304.1|14184.1|10
1624999490000|2021-06-29 20:44:50|14302.7|14182.7|14302.31|14182.31|14303.04|14183.04|14302.31|14182.31|9
1624999500000|2021-06-29 20:45:00|14302.25|14182.25|14301.64|14181.64|14302.25|14182.25|14301.61|14181.61|9
1624999510000|2021-06-29 20:45:10|14302.04|14182.04|14299.83|14179.83|14302.04|14182.04|14299.51|14179.51|10
1624999520000|2021-06-29 20:45:20|14299|14179|14300.07|14180.07|14300.12|14180.12|14298.75|14178.75|10
1624999530000|2021-06-29 20:45:30|14300.16|14180.16|14299.03|14179.03|14300.16|14180.16|14298.86|14178.86|8
1624999540000|2021-06-29 20:45:40|14299.05|14179.05|14297.55|14177.55|14299.05|14179.05|14297.55|14177.55|7
1624999550000|2021-06-29 20:45:50|14297.53|14177.53|14297.28|14177.28|14297.53|14177.53|14297.11|14177.11|8
1624999560000|2021-06-29 20:46:00|14297.26|14177.26|14298.7|14178.7|14298.7|14178.7|14297.26|14177.26|10
1624999570000|2021-06-29 20:46:10|14298.69|14178.69|14300.15|14180.15|14300.17|14180.17|14297.58|14177.58|10
1624999580000|2021-06-29 20:46:20|14300.19|14180.19|14306.98|14186.98|14306.98|14186.98|14300.19|14180.19|10
1624999590000|2021-06-29 20:46:30|14307.58|14187.58|14304.84|14184.84|14307.58|14187.58|14304.72|14184.72|10
1624999600000|2021-06-29 20:46:40|14304.29|14184.29|14301.23|14181.23|14304.47|14184.47|14301.23|14181.23|10
1624999610000|2021-06-29 20:46:50|14301.02|14181.02|14297.03|14177.03|14301.02|14181.02|14297.03|14177.03|9
1624999620000|2021-06-29 20:47:00|14296.78|14176.78|14295.29|14175.29|14296.78|14176.78|14294.92|14174.92|10
1624999630000|2021-06-29 20:47:10|14294.52|14174.52|14295.89|14175.89|14295.89|14175.89|14294.52|14174.52|10
1624999640000|2021-06-29 20:47:20|14295.53|14175.53|14291.75|14171.75|14295.53|14175.53|14291.75|14171.75|10
1624999650000|2021-06-29 20:47:30|14290.96|14170.96|14288.67|14168.67|14291.05|14171.05|14288.49|14168.49|10
1624999660000|2021-06-29 20:47:40|14288.62|14168.62|14287.01|14167.01|14288.95|14168.95|14287.01|14167.01|10
1624999670000|2021-06-29 20:47:50|14286.77|14166.77|14285.48|14165.48|14286.77|14166.77|14285.33|14165.33|10
1624999680000|2021-06-29 20:48:00|14285.67|14165.67|14281.84|14161.84|14286.37|14166.37|14281.84|14161.84|10
1624999690000|2021-06-29 20:48:10|14281.85|14161.85|14280.79|14160.79|14281.85|14161.85|14280.79|14160.79|9
1624999700000|2021-06-29 20:48:20|14279.62|14159.62|14279.45|14159.45|14279.62|14159.62|14278.14|14158.14|10
1624999710000|2021-06-29 20:48:30|14279.52|14159.52|14279.62|14159.62|14280.48|14160.48|14279.44|14159.44|10
1624999720000|2021-06-29 20:48:40|14279.75|14159.75|14279.55|14159.55|14281.33|14161.33|14278.66|14158.66|10
1624999730000|2021-06-29 20:48:50|14279.26|14159.26|14277.43|14157.43|14279.26|14159.26|14277.42|14157.42|10
1624999740000|2021-06-29 20:49:00|14277.49|14157.49|14277.49|14157.49|14277.49|14157.49|14276.1|14156.1|10
1624999750000|2021-06-29 20:49:10|14277.43|14157.43|14282.17|14162.17|14282.17|14162.17|14277.43|14157.43|10
1624999760000|2021-06-29 20:49:20|14282.19|14162.19|14283.43|14163.43|14283.57|14163.57|14282.19|14162.19|9
1624999770000|2021-06-29 20:49:30|14283.37|14163.37|14281.29|14161.29|14283.37|14163.37|14280.61|14160.61|10
1624999780000|2021-06-29 20:49:40|14280.77|14160.77|14280.16|14160.16|14280.98|14160.98|14280.12|14160.12|9
1624999790000|2021-06-29 20:49:50|14280.2|14160.2|14279.41|14159.41|14280.2|14160.2|14279.06|14159.06|10
1624999800000|2021-06-29 20:50:00|14279.27|14159.27|14277.48|14157.48|14279.46|14159.46|14277.48|14157.48|10
1624999810000|2021-06-29 20:50:10|14277.9|14157.9|14274.93|14154.93|14278.47|14158.47|14274.93|14154.93|10
1624999820000|2021-06-29 20:50:20|14274.7|14154.7|14274.55|14154.55|14274.86|14154.86|14274.06|14154.06|10
1624999830000|2021-06-29 20:50:30|14274.74|14154.74|14274.15|14154.15|14274.74|14154.74|14274.13|14154.13|10
1624999840000|2021-06-29 20:50:40|14274.14|14154.14|14272.87|14152.87|14274.14|14154.14|14272.87|14152.87|10
1624999850000|2021-06-29 20:50:50|14273.8|14153.8|14272.4|14152.4|14273.92|14153.92|14272.4|14152.4|10
1624999860000|2021-06-29 20:51:00|14271.85|14151.85|14270.38|14150.38|14271.89|14151.89|14270.31|14150.31|10
1624999870000|2021-06-29 20:51:10|14270.4|14150.4|14270.8|14150.8|14271.17|14151.17|14269.69|14149.69|10
1624999880000|2021-06-29 20:51:20|14270.78|14150.78|14270.2|14150.2|14270.78|14150.78|14270.2|14150.2|9
1624999890000|2021-06-29 20:51:30|14269.27|14149.27|14266.72|14146.72|14269.27|14149.27|14265.81|14145.81|10
1624999900000|2021-06-29 20:51:40|14265.84|14145.84|14265.75|14145.75|14265.84|14145.84|14264.92|14144.92|10
1624999910000|2021-06-29 20:51:50|14265.54|14145.54|14260.11|14140.11|14265.54|14145.54|14260.11|14140.11|10
1624999920000|2021-06-29 20:52:00|14259.37|14139.37|14257.41|14137.41|14259.37|14139.37|14257.39|14137.39|10
1624999930000|2021-06-29 20:52:10|14256.35|14136.35|14244.68|14124.68|14256.35|14136.35|14244.5|14124.5|10
1624999940000|2021-06-29 20:52:20|14244.62|14124.62|14244.29|14124.29|14245.11|14125.11|14244.19|14124.19|10
1624999950000|2021-06-29 20:52:30|14243.87|14123.87|14243.35|14123.35|14243.98|14123.98|14243.25|14123.25|10
1624999960000|2021-06-29 20:52:40|14242.52|14122.52|14238.96|14118.96|14242.52|14122.52|14238.96|14118.96|10
1624999970000|2021-06-29 20:52:50|14239.08|14119.08|14236.97|14116.97|14239.51|14119.51|14236.86|14116.86|10
1624999980000|2021-06-29 20:53:00|14238.45|14118.45|14240.12|14120.12|14240.12|14120.12|14237.77|14117.77|10
1624999990000|2021-06-29 20:53:10|14240.76|14120.76|14240.76|14120.76|14240.88|14120.88|14240.21|14120.21|10
1625000000000|2021-06-29 20:53:20|14240.68|14120.68|14240.18|14120.18|14240.76|14120.76|14240.18|14120.18|10
1625000010000|2021-06-29 20:53:30|14239.45|14119.45|14233.88|14113.88|14239.45|14119.45|14233.88|14113.88|10
1625000020000|2021-06-29 20:53:40|14234.16|14114.16|14231.73|14111.73|14234.34|14114.34|14231.73|14111.73|10
1625000030000|2021-06-29 20:53:50|14231.52|14111.52|14230.07|14110.07|14231.86|14111.86|14230.07|14110.07|10
1625000040000|2021-06-29 20:54:00|14229.52|14109.52|14231.05|14111.05|14231.19|14111.19|14229.36|14109.36|10
1625000050000|2021-06-29 20:54:10|14231.31|14111.31|14234.34|14114.34|14234.42|14114.42|14231.1|14111.1|10
1625000060000|2021-06-29 20:54:20|14234.4|14114.4|14235.19|14115.19|14236.64|14116.64|14234.02|14114.02|10
1625000070000|2021-06-29 20:54:30|14236.4|14116.4|14236.96|14116.96|14238.37|14118.37|14236.4|14116.4|10
1625000080000|2021-06-29 20:54:40|14236.8|14116.8|14235.2|14115.2|14236.83|14116.83|14235.2|14115.2|9
1625000090000|2021-06-29 20:54:50|14234.89|14114.89|14234.06|14114.06|14234.89|14114.89|14234.06|14114.06|10
1625000100000|2021-06-29 20:55:00|14233.8|14113.8|14231|14111|14233.8|14113.8|14231|14111|10
1625000110000|2021-06-29 20:55:10|14231.2|14111.2|14232.35|14112.35|14233.03|14113.03|14231.2|14111.2|10
1625000120000|2021-06-29 20:55:20|14232.48|14112.48|14233.69|14113.69|14233.69|14113.69|14232.48|14112.48|10
1625000130000|2021-06-29 20:55:30|14233.93|14113.93|14234.83|14114.83|14235.41|14115.41|14233.93|14113.93|9
1625000140000|2021-06-29 20:55:40|14234.88|14114.88|14223.32|14103.32|14234.88|14114.88|14223.32|14103.32|10
1625000150000|2021-06-29 20:55:50|14222.09|14102.09|14216.66|14096.66|14222.09|14102.09|14216.66|14096.66|10
1625000160000|2021-06-29 20:56:00|14217.88|14097.88|14217.26|14097.26|14217.88|14097.88|14215.65|14095.65|10
1625000170000|2021-06-29 20:56:10|14217.83|14097.83|14213.58|14093.58|14217.86|14097.86|14212.76|14092.76|10
1625000180000|2021-06-29 20:56:20|14213.47|14093.47|14208.7|14088.7|14213.47|14093.47|14208.7|14088.7|10
1625000190000|2021-06-29 20:56:30|14208.49|14088.49|14207.66|14087.66|14208.51|14088.51|14207.35|14087.35|10
1625000200000|2021-06-29 20:56:40|14207.74|14087.74|14205.64|14085.64|14207.86|14087.86|14205.2|14085.2|10
1625000210000|2021-06-29 20:56:50|14205.22|14085.22|14199.66|14079.66|14205.22|14085.22|14199.66|14079.66|10
1625000220000|2021-06-29 20:57:00|14199.49|14079.49|14192.99|14072.99|14199.49|14079.49|14192.99|14072.99|10
1625000230000|2021-06-29 20:57:10|14193.14|14073.14|14190.18|14070.18|14193.14|14073.14|14189.43|14069.43|10
1625000240000|2021-06-29 20:57:20|14190.03|14070.03|14189.75|14069.75|14190.46|14070.46|14188.89|14068.89|10
1625000250000|2021-06-29 20:57:30|14189.84|14069.84|14193.9|14073.9|14193.9|14073.9|14189.84|14069.84|9
1625000260000|2021-06-29 20:57:40|14193.58|14073.58|14195.46|14075.46|14195.46|14075.46|14193.58|14073.58|10
1625000270000|2021-06-29 20:57:50|14195.86|14075.86|14195.63|14075.63|14196.5|14076.5|14195.08|14075.08|9
1625000280000|2021-06-29 20:58:00|14195.53|14075.53|14194.28|14074.28|14196.46|14076.46|14194.28|14074.28|10
1625000290000|2021-06-29 20:58:10|14194.73|14074.73|14193.2|14073.2|14194.73|14074.73|14192.08|14072.08|10
1625000300000|2021-06-29 20:58:20|14192.25|14072.25|14196.96|14076.96|14196.96|14076.96|14192.25|14072.25|10
1625000310000|2021-06-29 20:58:30|14197.35|14077.35|14196.2|14076.2|14198.43|14078.43|14196.2|14076.2|10
1625000320000|2021-06-29 20:58:40|14196.25|14076.25|14194.25|14074.25|14196.52|14076.52|14194.19|14074.19|10
1625000330000|2021-06-29 20:58:50|14193.07|14073.07|14185.61|14065.61|14193.29|14073.29|14185.61|14065.61|10
1625000340000|2021-06-29 20:59:00|14184.7|14064.7|14179.94|14059.94|14184.7|14064.7|14178.99|14058.99|10
1625000350000|2021-06-29 20:59:10|14179.15|14059.15|14174.3|14054.3|14179.8|14059.8|14173.56|14053.56|10
1625000360000|2021-06-29 20:59:20|14174.02|14054.02|14174.34|14054.34|14174.68|14054.68|14170.21|14050.21|10
1625000370000|2021-06-29 20:59:30|14174.11|14054.11|14173.27|14053.27|14174.11|14054.11|14171.01|14051.01|10
1625000380000|2021-06-29 20:59:40|14173.63|14053.63|14175.94|14055.94|14176.01|14056.01|14172.95|14052.95|9
1625000390000|2021-06-29 20:59:50|14176.72|14056.72|14178.44|14058.44|14178.69|14058.69|14176.72|14056.72|9
1625000400000|2021-06-29 21:00:00|14179.03|14059.03|14188.12|14068.12|14188.12|14068.12|14179.03|14059.03|10
1625000410000|2021-06-29 21:00:10|14188.52|14068.52|14190.65|14070.65|14190.65|14070.65|14188.52|14068.52|10
1625000420000|2021-06-29 21:00:20|14191.02|14071.02|14192.02|14072.02|14192.02|14072.02|14190.79|14070.79|10
1625000430000|2021-06-29 21:00:30|14190.9|14070.9|14184.05|14064.05|14190.9|14070.9|14184.05|14064.05|10
1625000440000|2021-06-29 21:00:40|14184.01|14064.01|14184.04|14064.04|14184.08|14064.08|14182.86|14062.86|10
1625000450000|2021-06-29 21:00:50|14183.9|14063.9|14178.43|14058.43|14183.9|14063.9|14178.27|14058.27|9
1625000460000|2021-06-29 21:01:00|14178.5|14058.5|14179.93|14059.93|14179.93|14059.93|14177.59|14057.59|10
1625000470000|2021-06-29 21:01:10|14180.01|14060.01|14180.03|14060.03|14180.5|14060.5|14179.17|14059.17|10
1625000480000|2021-06-29 21:01:20|14179.83|14059.83|14181.73|14061.73|14182.51|14062.51|14179.64|14059.64|10
1625000490000|2021-06-29 21:01:30|14181.56|14061.56|14188.2|14068.2|14188.2|14068.2|14181.56|14061.56|10
1625000500000|2021-06-29 21:01:40|14188.84|14068.84|14191.44|14071.44|14191.9|14071.9|14188.84|14068.84|10
1625000510000|2021-06-29 21:01:50|14191.46|14071.46|14188.98|14068.98|14191.67|14071.67|14188.98|14068.98|9
1625000520000|2021-06-29 21:02:00|14189.94|14069.94|14187.2|14067.2|14189.94|14069.94|14186.79|14066.79|10
1625000530000|2021-06-29 21:02:10|14187.11|14067.11|14186.1|14066.1|14187.11|14067.11|14186.03|14066.03|10
1625000540000|2021-06-29 21:02:20|14186.04|14066.04|14188.06|14068.06|14188.06|14068.06|14185.96|14065.96|10
1625000550000|2021-06-29 21:02:30|14189.26|14069.26|14191.59|14071.59|14191.59|14071.59|14189.26|14069.26|10
1625000560000|2021-06-29 21:02:40|14191.6|14071.6|14198.15|14078.15|14198.15|14078.15|14191.6|14071.6|9
1625000570000|2021-06-29 21:02:50|14198.49|14078.49|14199.56|14079.56|14200.52|14080.52|14198.2|14078.2|10
1625000580000|2021-06-29 21:03:00|14199.75|14079.75|14201.47|14081.47|14201.95|14081.95|14199.75|14079.75|10
1625000590000|2021-06-29 21:03:10|14202.19|14082.19|14204.8|14084.8|14204.8|14084.8|14202.19|14082.19|10
1625000600000|2021-06-29 21:03:20|14206.32|14086.32|14208.48|14088.48|14208.48|14088.48|14206.32|14086.32|10
1625000610000|2021-06-29 21:03:30|14208.51|14088.51|14210.81|14090.81|14210.81|14090.81|14208.51|14088.51|9
1625000620000|2021-06-29 21:03:40|14211.1|14091.1|14218.98|14098.98|14219.02|14099.02|14211.1|14091.1|9
1625000630000|2021-06-29 21:03:50|14218.41|14098.41|14216.49|14096.49|14218.48|14098.48|14216.34|14096.34|10
1625000640000|2021-06-29 21:04:00|14216.08|14096.08|14215.26|14095.26|14216.08|14096.08|14213.41|14093.41|10
1625000650000|2021-06-29 21:04:10|14215.07|14095.07|14213.09|14093.09|14215.28|14095.28|14213.09|14093.09|10
1625000660000|2021-06-29 21:04:20|14213.33|14093.33|14205.29|14085.29|14213.33|14093.33|14205.29|14085.29|10
1625000670000|2021-06-29 21:04:30|14205.24|14085.24|14205.38|14085.38|14205.81|14085.81|14204.99|14084.99|8
1625000680000|2021-06-29 21:04:40|14204.8|14084.8|14205.69|14085.69|14205.76|14085.76|14203.88|14083.88|10
1625000690000|2021-06-29 21:04:50|14205.62|14085.62|14203.15|14083.15|14205.79|14085.79|14203.15|14083.15|10
1625000700000|2021-06-29 21:05:00|14202.9|14082.9|14200.07|14080.07|14203.27|14083.27|14200.01|14080.01|10
1625000710000|2021-06-29 21:05:10|14200.47|14080.47|14212.37|14092.37|14212.37|14092.37|14200.47|14080.47|10
1625000720000|2021-06-29 21:05:20|14211.82|14091.82|14213.7|14093.7|14213.7|14093.7|14211.82|14091.82|10
1625000730000|2021-06-29 21:05:30|14213.64|14093.64|14213.19|14093.19|14213.64|14093.64|14212.77|14092.77|10
1625000740000|2021-06-29 21:05:40|14213.92|14093.92|14212.81|14092.81|14213.92|14093.92|14212.81|14092.81|9
1625000750000|2021-06-29 21:05:50|14212.58|14092.58|14212.44|14092.44|14212.6|14092.6|14212.14|14092.14|10
1625000760000|2021-06-29 21:06:00|14213.13|14093.13|14212.81|14092.81|14213.13|14093.13|14211.87|14091.87|8
1625000770000|2021-06-29 21:06:10|14213.16|14093.16|14213.08|14093.08|14213.26|14093.26|14212.88|14092.88|9
1625000780000|2021-06-29 21:06:20|14213.06|14093.06|14214.1|14094.1|14214.13|14094.13|14213.06|14093.06|9
1625000790000|2021-06-29 21:06:30|14214.11|14094.11|14215.87|14095.87|14215.87|14095.87|14214.11|14094.11|10
1625000800000|2021-06-29 21:06:40|14216.27|14096.27|14218.96|14098.96|14218.96|14098.96|14216.27|14096.27|10
1625000810000|2021-06-29 21:06:50|14219.04|14099.04|14220.17|14100.17|14220.61|14100.61|14219.04|14099.04|10
1625000820000|2021-06-29 21:07:00|14220.58|14100.58|14222.38|14102.38|14222.66|14102.66|14220.58|14100.58|10
1625000830000|2021-06-29 21:07:10|14223.04|14103.04|14224.65|14104.65|14224.68|14104.68|14222.67|14102.67|10
1625000840000|2021-06-29 21:07:20|14224.72|14104.72|14222.15|14102.15|14224.72|14104.72|14222.15|14102.15|10
1625000850000|2021-06-29 21:07:30|14221.93|14101.93|14221.6|14101.6|14222.93|14102.93|14221.6|14101.6|10
1625000860000|2021-06-29 21:07:40|14221.77|14101.77|14222.5|14102.5|14222.59|14102.59|14221.53|14101.53|9
1625000870000|2021-06-29 21:07:50|14222.46|14102.46|14225.01|14105.01|14225.01|14105.01|14222.46|14102.46|10
1625000880000|2021-06-29 21:08:00|14224.98|14104.98|14225.46|14105.46|14225.46|14105.46|14224.94|14104.94|9
1625000890000|2021-06-29 21:08:10|14225.08|14105.08|14224.26|14104.26|14225.91|14105.91|14224.26|14104.26|10
1625000900000|2021-06-29 21:08:20|14224.57|14104.57|14221.86|14101.86|14224.57|14104.57|14221.82|14101.82|10
1625000910000|2021-06-29 21:08:30|14221.37|14101.37|14220.16|14100.16|14221.37|14101.37|14220.03|14100.03|8
1625000920000|2021-06-29 21:08:40|14220.18|14100.18|14220.72|14100.72|14220.84|14100.84|14219.92|14099.92|10
1625000930000|2021-06-29 21:08:50|14220.79|14100.79|14218.5|14098.5|14220.79|14100.79|14218.5|14098.5|10
1625000940000|2021-06-29 21:09:00|14218.44|14098.44|14213.6|14093.6|14218.44|14098.44|14212.52|14092.52|10
1625000950000|2021-06-29 21:09:10|14213.21|14093.21|14210.15|14090.15|14213.21|14093.21|14210.07|14090.07|10
1625000960000|2021-06-29 21:09:20|14209.83|14089.83|14207.56|14087.56|14209.83|14089.83|14207.5|14087.5|10
1625000970000|2021-06-29 21:09:30|14207.61|14087.61|14206.84|14086.84|14207.76|14087.76|14206.84|14086.84|10
1625000980000|2021-06-29 21:09:40|14206.75|14086.75|14203.06|14083.06|14207.71|14087.71|14203.06|14083.06|10
1625000990000|2021-06-29 21:09:50|14203.38|14083.38|14200.52|14080.52|14203.38|14083.38|14200.52|14080.52|10
1625001000000|2021-06-29 21:10:00|14200.21|14080.21|14194.14|14074.14|14200.21|14080.21|14194.14|14074.14|10
1625001010000|2021-06-29 21:10:10|14194.39|14074.39|14192.47|14072.47|14194.39|14074.39|14192.09|14072.09|10
1625001020000|2021-06-29 21:10:20|14192.36|14072.36|14193.74|14073.74|14193.74|14073.74|14191.78|14071.78|10
1625001030000|2021-06-29 21:10:30|14194.52|14074.52|14195.93|14075.93|14195.97|14075.97|14194.52|14074.52|9
1625001040000|2021-06-29 21:10:40|14195.78|14075.78|14195.83|14075.83|14197.04|14077.04|14195.78|14075.78|10
1625001050000|2021-06-29 21:10:50|14196.3|14076.3|14200.98|14080.98|14200.98|14080.98|14196.3|14076.3|10
1625001060000|2021-06-29 21:11:00|14201.42|14081.42|14207.94|14087.94|14208.01|14088.01|14201.42|14081.42|10
1625001070000|2021-06-29 21:11:10|14207.96|14087.96|14206.56|14086.56|14207.96|14087.96|14206.56|14086.56|10
1625001080000|2021-06-29 21:11:20|14206.4|14086.4|14206.74|14086.74|14206.74|14086.74|14205.49|14085.49|9
1625001090000|2021-06-29 21:11:30|14206.81|14086.81|14209.42|14089.42|14209.43|14089.43|14206.81|14086.81|9
1625001100000|2021-06-29 21:11:40|14209.73|14089.73|14209.92|14089.92|14210.36|14090.36|14209.53|14089.53|10
1625001110000|2021-06-29 21:11:50|14210.04|14090.04|14211.6|14091.6|14211.6|14091.6|14210.04|14090.04|9
1625001120000|2021-06-29 21:12:00|14211.7|14091.7|14212.04|14092.04|14212.42|14092.42|14211.7|14091.7|10
1625001130000|2021-06-29 21:12:10|14212.11|14092.11|14212.11|14092.11|14212.96|14092.96|14212.05|14092.05|10
1625001140000|2021-06-29 21:12:20|14212.06|14092.06|14211.7|14091.7|14212.28|14092.28|14211.7|14091.7|9
1625001150000|2021-06-29 21:12:30|14211.71|14091.71|14211.94|14091.94|14211.94|14091.94|14211.39|14091.39|8
1625001160000|2021-06-29 21:12:40|14212.02|14092.02|14213.09|14093.09|14213.09|14093.09|14211.85|14091.85|9
1625001170000|2021-06-29 21:12:50|14213.3|14093.3|14212.46|14092.46|14213.3|14093.3|14212.08|14092.08|7
1625001180000|2021-06-29 21:13:00|14212.21|14092.21|14207.2|14087.2|14213.17|14093.17|14207.2|14087.2|10
1625001190000|2021-06-29 21:13:10|14207.22|14087.22|14200.87|14080.87|14207.22|14087.22|14200.85|14080.85|10
1625001200000|2021-06-29 21:13:20|14200.53|14080.53|14198.08|14078.08|14200.53|14080.53|14197.74|14077.74|10
1625001210000|2021-06-29 21:13:30|14198.05|14078.05|14196.93|14076.93|14198.05|14078.05|14196.93|14076.93|10
1625001220000|2021-06-29 21:13:40|14195.89|14075.89|14194.95|14074.95|14195.89|14075.89|14193.56|14073.56|10
1625001230000|2021-06-29 21:13:50|14195.16|14075.16|14196.13|14076.13|14196.25|14076.25|14195.07|14075.07|10
1625001240000|2021-06-29 21:14:00|14195.96|14075.96|14193.91|14073.91|14195.96|14075.96|14193.91|14073.91|10
1625001250000|2021-06-29 21:14:10|14193.4|14073.4|14192.16|14072.16|14193.57|14073.57|14192.07|14072.07|10
1625001260000|2021-06-29 21:14:20|14192.23|14072.23|14192.28|14072.28|14192.72|14072.72|14192.08|14072.08|10
1625001270000|2021-06-29 21:14:30|14192.29|14072.29|14192.2|14072.2|14192.71|14072.71|14191.95|14071.95|10
1625001280000|2021-06-29 21:14:40|14192.11|14072.11|14189.42|14069.42|14192.11|14072.11|14189.42|14069.42|10
1625001290000|2021-06-29 21:14:50|14188.71|14068.71|14187.85|14067.85|14189.1|14069.1|14186.28|14066.28|9
1625001300000|2021-06-29 21:15:00|14187.46|14067.46|14183.25|14063.25|14187.46|14067.46|14183.25|14063.25|10
1625001310000|2021-06-29 21:15:10|14182.86|14062.86|14179.45|14059.45|14182.86|14062.86|14179.29|14059.29|10
1625001320000|2021-06-29 21:15:20|14179.47|14059.47|14186.81|14066.81|14186.81|14066.81|14174.67|14054.67|10
1625001330000|2021-06-29 21:15:30|14188.58|14068.58|14199.18|14079.18|14199.18|14079.18|14188.58|14068.58|10
1625001340000|2021-06-29 21:15:40|14199.4|14079.4|14201.85|14081.85|14201.85|14081.85|14199.17|14079.17|10
1625001350000|2021-06-29 21:15:50|14202.69|14082.69|14205.11|14085.11|14205.11|14085.11|14202.69|14082.69|10
1625001360000|2021-06-29 21:16:00|14205.22|14085.22|14207.07|14087.07|14207.07|14087.07|14205.22|14085.22|10
1625001370000|2021-06-29 21:16:10|14207.11|14087.11|14209.28|14089.28|14209.28|14089.28|14207.11|14087.11|10
1625001380000|2021-06-29 21:16:20|14209.3|14089.3|14209.51|14089.51|14210.17|14090.17|14208.96|14088.96|9
1625001390000|2021-06-29 21:16:30|14209.58|14089.58|14208.42|14088.42|14209.58|14089.58|14207.4|14087.4|9
1625001400000|2021-06-29 21:16:40|14208.53|14088.53|14209.48|14089.48|14209.48|14089.48|14208.53|14088.53|10
1625001410000|2021-06-29 21:16:50|14209.77|14089.77|14214.75|14094.75|14214.75|14094.75|14209.51|14089.51|10
1625001420000|2021-06-29 21:17:00|14214.8|14094.8|14216.3|14096.3|14216.62|14096.62|14214.8|14094.8|8
1625001430000|2021-06-29 21:17:10|14215.33|14095.33|14217.46|14097.46|14217.46|14097.46|14215.1|14095.1|10
1625001440000|2021-06-29 21:17:20|14217.41|14097.41|14217.38|14097.38|14217.41|14097.41|14216.44|14096.44|9
1625001450000|2021-06-29 21:17:30|14217.31|14097.31|14216.58|14096.58|14217.38|14097.38|14216.34|14096.34|8
1625001460000|2021-06-29 21:17:40|14216.74|14096.74|14218.21|14098.21|14218.21|14098.21|14216.74|14096.74|9
1625001470000|2021-06-29 21:17:50|14218.04|14098.04|14218.05|14098.05|14218.52|14098.52|14218.04|14098.04|10
1625001480000|2021-06-29 21:18:00|14217.65|14097.65|14217.67|14097.67|14218|14098|14217.52|14097.52|10
1625001490000|2021-06-29 21:18:10|14217.73|14097.73|14217.07|14097.07|14217.95|14097.95|14216.79|14096.79|10
1625001500000|2021-06-29 21:18:20|14217.11|14097.11|14219.05|14099.05|14219.06|14099.06|14217.11|14097.11|10
1625001510000|2021-06-29 21:18:30|14219.23|14099.23|14218.94|14098.94|14219.23|14099.23|14217.85|14097.85|9
1625001520000|2021-06-29 21:18:40|14218.64|14098.64|14215.16|14095.16|14218.64|14098.64|14214.82|14094.82|10
1625001530000|2021-06-29 21:18:50|14214.58|14094.58|14215.39|14095.39|14215.4|14095.4|14214.38|14094.38|9
1625001540000|2021-06-29 21:19:00|14215.36|14095.36|14214.04|14094.04|14215.37|14095.37|14214.01|14094.01|9
1625001550000|2021-06-29 21:19:10|14214.24|14094.24|14214.39|14094.39|14214.62|14094.62|14214.24|14094.24|8
1625001560000|2021-06-29 21:19:20|14214.43|14094.43|14214.16|14094.16|14214.69|14094.69|14214.01|14094.01|10
1625001570000|2021-06-29 21:19:30|14214.23|14094.23|14213.57|14093.57|14214.23|14094.23|14213.57|14093.57|10
1625001580000|2021-06-29 21:19:40|14213.74|14093.74|14213.69|14093.69|14213.78|14093.78|14213.63|14093.63|7
1625001590000|2021-06-29 21:19:50|14213.63|14093.63|14214.7|14094.7|14214.71|14094.71|14213.57|14093.57|10
1625001600000|2021-06-29 21:20:00|14214.75|14094.75|14213.08|14093.08|14216.35|14096.35|14213.08|14093.08|10
1625001610000|2021-06-29 21:20:10|14212.61|14092.61|14215.44|14095.44|14215.44|14095.44|14212.29|14092.29|10
1625001620000|2021-06-29 21:20:20|14216.05|14096.05|14219.18|14099.18|14219.61|14099.61|14216.05|14096.05|10
1625001630000|2021-06-29 21:20:30|14219.15|14099.15|14219.42|14099.42|14219.42|14099.42|14218.24|14098.24|10
1625001640000|2021-06-29 21:20:40|14219.15|14099.15|14221.42|14101.42|14221.42|14101.42|14218.53|14098.53|8
1625001650000|2021-06-29 21:20:50|14221.51|14101.51|14223.77|14103.77|14223.77|14103.77|14221.51|14101.51|10
1625001660000|2021-06-29 21:21:00|14223.55|14103.55|14225.18|14105.18|14225.18|14105.18|14223.41|14103.41|10
1625001670000|2021-06-29 21:21:10|14225.25|14105.25|14227.63|14107.63|14227.63|14107.63|14225.25|14105.25|10
1625001680000|2021-06-29 21:21:20|14229.03|14109.03|14229.6|14109.6|14229.98|14109.98|14228.63|14108.63|10
1625001690000|2021-06-29 21:21:30|14230.13|14110.13|14235.23|14115.23|14235.23|14115.23|14230.13|14110.13|10
1625001700000|2021-06-29 21:21:40|14235.24|14115.24|14238.77|14118.77|14238.77|14118.77|14235.24|14115.24|10
1625001710000|2021-06-29 21:21:50|14239.01|14119.01|14240.93|14120.93|14240.93|14120.93|14239.01|14119.01|10
1625001720000|2021-06-29 21:22:00|14241.44|14121.44|14242.22|14122.22|14242.93|14122.93|14241.44|14121.44|10
1625001730000|2021-06-29 21:22:10|14242.15|14122.15|14245.21|14125.21|14245.21|14125.21|14242.15|14122.15|10
1625001740000|2021-06-29 21:22:20|14247.19|14127.19|14247.14|14127.14|14247.72|14127.72|14246.9|14126.9|10
1625001750000|2021-06-29 21:22:30|14247.24|14127.24|14248.83|14128.83|14248.83|14128.83|14247.24|14127.24|8
1625001760000|2021-06-29 21:22:40|14249.11|14129.11|14250.23|14130.23|14250.48|14130.48|14249.02|14129.02|10
1625001770000|2021-06-29 21:22:50|14250.51|14130.51|14249.64|14129.64|14250.88|14130.88|14249.64|14129.64|10
1625001780000|2021-06-29 21:23:00|14249.74|14129.74|14250.28|14130.28|14251.33|14131.33|14249.74|14129.74|10
1625001790000|2021-06-29 21:23:10|14249.94|14129.94|14251.13|14131.13|14251.34|14131.34|14249.94|14129.94|10
1625001800000|2021-06-29 21:23:20|14251.12|14131.12|14250.35|14130.35|14251.12|14131.12|14250.35|14130.35|9
1625001810000|2021-06-29 21:23:30|14250.27|14130.27|14251.49|14131.49|14251.49|14131.49|14250.27|14130.27|9
1625001820000|2021-06-29 21:23:40|14252.47|14132.47|14253.96|14133.96|14254|14134|14252.47|14132.47|9
1625001830000|2021-06-29 21:23:50|14253.71|14133.71|14254.69|14134.69|14255.33|14135.33|14253.71|14133.71|10
1625001840000|2021-06-29 21:24:00|14254.59|14134.59|14255.23|14135.23|14255.46|14135.46|14254.19|14134.19|8
1625001850000|2021-06-29 21:24:10|14255.41|14135.41|14255.69|14135.69|14256.09|14136.09|14255.27|14135.27|10
1625001860000|2021-06-29 21:24:20|14256.21|14136.21|14255.8|14135.8|14256.33|14136.33|14255.8|14135.8|8
1625001870000|2021-06-29 21:24:30|14255.81|14135.81|14254.38|14134.38|14255.81|14135.81|14254.38|14134.38|10
1625001880000|2021-06-29 21:24:40|14254.12|14134.12|14254.68|14134.68|14254.86|14134.86|14253.91|14133.91|10
1625001890000|2021-06-29 21:24:50|14254.89|14134.89|14253.35|14133.35|14254.96|14134.96|14253.16|14133.16|10
1625001900000|2021-06-29 21:25:00|14253.52|14133.52|14253.7|14133.7|14253.72|14133.72|14253.3|14133.3|9
1625001910000|2021-06-29 21:25:10|14254.01|14134.01|14244.25|14124.25|14254.52|14134.52|14244.25|14124.25|9
1625001920000|2021-06-29 21:25:20|14242.92|14122.92|14236.94|14116.94|14242.92|14122.92|14236.94|14116.94|10
1625001930000|2021-06-29 21:25:30|14236.35|14116.35|14239.33|14119.33|14239.33|14119.33|14236.32|14116.32|10
1625001940000|2021-06-29 21:25:40|14239.53|14119.53|14240.74|14120.74|14241.38|14121.38|14239.53|14119.53|10
1625001950000|2021-06-29 21:25:50|14240.92|14120.92|14241.51|14121.51|14241.51|14121.51|14240.37|14120.37|10
1625001960000|2021-06-29 21:26:00|14241.54|14121.54|14242.4|14122.4|14242.42|14122.42|14241.54|14121.54|10
1625001970000|2021-06-29 21:26:10|14242.39|14122.39|14244.48|14124.48|14244.48|14124.48|14241.24|14121.24|10
1625001980000|2021-06-29 21:26:20|14244.68|14124.68|14245.61|14125.61|14245.73|14125.73|14244.41|14124.41|10
1625001990000|2021-06-29 21:26:30|14245.41|14125.41|14248.13|14128.13|14248.13|14128.13|14245.41|14125.41|9
1625002000000|2021-06-29 21:26:40|14248.39|14128.39|14247.81|14127.81|14248.92|14128.92|14247.75|14127.75|10
1625002010000|2021-06-29 21:26:50|14248.95|14128.95|14248.26|14128.26|14249.17|14129.17|14248.13|14128.13|9
1625002020000|2021-06-29 21:27:00|14248.39|14128.39|14248.45|14128.45|14248.82|14128.82|14247.75|14127.75|10
1625002030000|2021-06-29 21:27:10|14248.42|14128.42|14247.83|14127.83|14248.78|14128.78|14247.83|14127.83|10
1625002040000|2021-06-29 21:27:20|14247.99|14127.99|14247.72|14127.72|14248.6|14128.6|14247.33|14127.33|10
1625002050000|2021-06-29 21:27:30|14247.75|14127.75|14250.11|14130.11|14250.11|14130.11|14247.71|14127.71|7
1625002060000|2021-06-29 21:27:40|14251.23|14131.23|14252.23|14132.23|14252.23|14132.23|14251.23|14131.23|10
1625002070000|2021-06-29 21:27:50|14252.34|14132.34|14253.59|14133.59|14253.59|14133.59|14252.1|14132.1|9
1625002080000|2021-06-29 21:28:00|14253.61|14133.61|14252.8|14132.8|14253.61|14133.61|14252.8|14132.8|7
1625002090000|2021-06-29 21:28:10|14252.59|14132.59|14251.27|14131.27|14252.73|14132.73|14251.27|14131.27|10
1625002100000|2021-06-29 21:28:20|14251.2|14131.2|14251.84|14131.84|14252.12|14132.12|14251.2|14131.2|8
1625002110000|2021-06-29 21:28:30|14251.83|14131.83|14252.29|14132.29|14252.29|14132.29|14250.8|14130.8|10
1625002120000|2021-06-29 21:28:40|14252.3|14132.3|14252.34|14132.34|14252.39|14132.39|14251.99|14131.99|8
1625002130000|2021-06-29 21:28:50|14252.31|14132.31|14250.49|14130.49|14252.5|14132.5|14250.49|14130.49|10
1625002140000|2021-06-29 21:29:00|14250.46|14130.46|14250.57|14130.57|14251.49|14131.49|14250.31|14130.31|10
1625002150000|2021-06-29 21:29:10|14250.62|14130.62|14247.91|14127.91|14250.62|14130.62|14247.89|14127.89|10
1625002160000|2021-06-29 21:29:20|14247.54|14127.54|14243.66|14123.66|14247.54|14127.54|14243.66|14123.66|10
1625002170000|2021-06-29 21:29:30|14242.74|14122.74|14242.18|14122.18|14242.74|14122.74|14241.77|14121.77|10
1625002180000|2021-06-29 21:29:40|14241.73|14121.73|14238.91|14118.91|14241.73|14121.73|14238.91|14118.91|10
1625002190000|2021-06-29 21:29:50|14239.27|14119.27|14237.07|14117.07|14239.27|14119.27|14237.07|14117.07|10
1625002200000|2021-06-29 21:30:00|14236.96|14116.96|14236.64|14116.64|14237.06|14117.06|14236.31|14116.31|10
1625002210000|2021-06-29 21:30:10|14236.28|14116.28|14233.15|14113.15|14236.29|14116.29|14232.93|14112.93|10
1625002220000|2021-06-29 21:30:20|14233.41|14113.41|14234.68|14114.68|14235.09|14115.09|14233.41|14113.41|9
1625002230000|2021-06-29 21:30:30|14234.61|14114.61|14234.28|14114.28|14235.2|14115.2|14234.27|14114.27|10
1625002240000|2021-06-29 21:30:40|14234.52|14114.52|14233.45|14113.45|14234.52|14114.52|14233.32|14113.32|8
1625002250000|2021-06-29 21:30:50|14232.93|14112.93|14233.19|14113.19|14233.22|14113.22|14232.71|14112.71|8
1625002260000|2021-06-29 21:31:00|14233.35|14113.35|14232.48|14112.48|14234.01|14114.01|14232.47|14112.47|9
1625002270000|2021-06-29 21:31:10|14232.14|14112.14|14230.53|14110.53|14232.14|14112.14|14230.53|14110.53|10
1625002280000|2021-06-29 21:31:20|14230.65|14110.65|14230.3|14110.3|14231.22|14111.22|14230.27|14110.27|10
1625002290000|2021-06-29 21:31:30|14230.28|14110.28|14229.4|14109.4|14231|14111|14229.4|14109.4|9
1625002300000|2021-06-29 21:31:40|14229.68|14109.68|14230.23|14110.23|14230.23|14110.23|14228.39|14108.39|10
1625002310000|2021-06-29 21:31:50|14230.76|14110.76|14233.65|14113.65|14233.65|14113.65|14230.64|14110.64|10
1625002320000|2021-06-29 21:32:00|14234.07|14114.07|14234.48|14114.48|14234.77|14114.77|14233.88|14113.88|10
1625002330000|2021-06-29 21:32:10|14234.56|14114.56|14236.19|14116.19|14236.19|14116.19|14234.56|14114.56|10
1625002340000|2021-06-29 21:32:20|14236.2|14116.2|14238.02|14118.02|14238.48|14118.48|14236.01|14116.01|9
1625002350000|2021-06-29 21:32:30|14239.52|14119.52|14241.33|14121.33|14241.33|14121.33|14239.52|14119.52|10
1625002360000|2021-06-29 21:32:40|14241.29|14121.29|14241.3|14121.3|14241.73|14121.73|14240.9|14120.9|7
1625002370000|2021-06-29 21:32:50|14242.05|14122.05|14243.21|14123.21|14243.56|14123.56|14241.98|14121.98|9
1625002380000|2021-06-29 21:33:00|14242.67|14122.67|14244.14|14124.14|14244.14|14124.14|14242.43|14122.43|10
1625002390000|2021-06-29 21:33:10|14244.03|14124.03|14243.66|14123.66|14244.03|14124.03|14243.34|14123.34|10
1625002400000|2021-06-29 21:33:20|14243.65|14123.65|14243.09|14123.09|14243.65|14123.65|14242.8|14122.8|10
1625002410000|2021-06-29 21:33:30|14242.8|14122.8|14245.03|14125.03|14245.03|14125.03|14242.69|14122.69|8
1625002420000|2021-06-29 21:33:40|14245.14|14125.14|14244.69|14124.69|14245.14|14125.14|14244.62|14124.62|10
1625002430000|2021-06-29 21:33:50|14244.89|14124.89|14245.53|14125.53|14245.53|14125.53|14244.58|14124.58|10
1625002440000|2021-06-29 21:34:00|14245.73|14125.73|14245.26|14125.26|14245.73|14125.73|14245.08|14125.08|9
1625002450000|2021-06-29 21:34:10|14245.19|14125.19|14245.04|14125.04|14245.34|14125.34|14244.22|14124.22|10
1625002460000|2021-06-29 21:34:20|14245.31|14125.31|14245|14125|14245.31|14125.31|14244.48|14124.48|9
1625002470000|2021-06-29 21:34:30|14244.92|14124.92|14245.16|14125.16|14245.21|14125.21|14244.92|14124.92|10
1625002480000|2021-06-29 21:34:40|14245.23|14125.23|14243.78|14123.78|14245.23|14125.23|14243.78|14123.78|10
1625002490000|2021-06-29 21:34:50|14243.55|14123.55|14243.67|14123.67|14244.76|14124.76|14243.33|14123.33|10
1625002500000|2021-06-29 21:35:00|14243.53|14123.53|14243.14|14123.14|14243.53|14123.53|14242.2|14122.2|10
1625002510000|2021-06-29 21:35:10|14243.12|14123.12|14241.93|14121.93|14243.19|14123.19|14241.93|14121.93|9
1625002520000|2021-06-29 21:35:20|14242.25|14122.25|14240.79|14120.79|14242.25|14122.25|14240.72|14120.72|10
1625002530000|2021-06-29 21:35:30|14240.82|14120.82|14241.6|14121.6|14241.62|14121.62|14240.63|14120.63|10
1625002540000|2021-06-29 21:35:40|14241.81|14121.81|14241.81|14121.81|14241.81|14121.81|14241.35|14121.35|10
1625002550000|2021-06-29 21:35:50|14241.91|14121.91|14242.43|14122.43|14242.57|14122.57|14241.84|14121.84|8
1625002560000|2021-06-29 21:36:00|14242.38|14122.38|14241.93|14121.93|14242.44|14122.44|14241.81|14121.81|10
1625002570000|2021-06-29 21:36:10|14242.14|14122.14|14240.74|14120.74|14242.14|14122.14|14240.33|14120.33|7
1625002580000|2021-06-29 21:36:20|14240.76|14120.76|14241.08|14121.08|14241.28|14121.28|14240.49|14120.49|10
1625002590000|2021-06-29 21:36:30|14241.05|14121.05|14243.54|14123.54|14243.54|14123.54|14241.05|14121.05|10
1625002600000|2021-06-29 21:36:40|14244.59|14124.59|14250.1|14130.1|14250.1|14130.1|14244.59|14124.59|10
1625002610000|2021-06-29 21:36:50|14251.3|14131.3|14256.63|14136.63|14257.3|14137.3|14251.3|14131.3|10
1625002620000|2021-06-29 21:37:00|14257.45|14137.45|14257.4|14137.4|14258.64|14138.64|14257.4|14137.4|10
1625002630000|2021-06-29 21:37:10|14257.29|14137.29|14257.87|14137.87|14257.87|14137.87|14257.22|14137.22|10
1625002640000|2021-06-29 21:37:20|14257.75|14137.75|14259.59|14139.59|14259.59|14139.59|14256.58|14136.58|10
1625002650000|2021-06-29 21:37:30|14259.95|14139.95|14261.77|14141.77|14261.77|14141.77|14259.95|14139.95|10
1625002660000|2021-06-29 21:37:40|14261.95|14141.95|14265.75|14145.75|14265.75|14145.75|14261.95|14141.95|10
1625002670000|2021-06-29 21:37:50|14266.74|14146.74|14266.3|14146.3|14266.74|14146.74|14265.84|14145.84|9
1625002680000|2021-06-29 21:38:00|14265.38|14145.38|14266.72|14146.72|14266.72|14146.72|14265.38|14145.38|9
1625002690000|2021-06-29 21:38:10|14266.37|14146.37|14263.73|14143.73|14266.37|14146.37|14263.51|14143.51|10
1625002700000|2021-06-29 21:38:20|14262.93|14142.93|14261.87|14141.87|14262.93|14142.93|14261.74|14141.74|8
1625002710000|2021-06-29 21:38:30|14262.06|14142.06|14263.18|14143.18|14263.18|14143.18|14262.06|14142.06|9
1625002720000|2021-06-29 21:38:40|14262.92|14142.92|14264.16|14144.16|14264.77|14144.77|14262.82|14142.82|9
1625002730000|2021-06-29 21:38:50|14264.09|14144.09|14265.73|14145.73|14265.73|14145.73|14264.09|14144.09|10
1625002740000|2021-06-29 21:39:00|14266.08|14146.08|14267.58|14147.58|14267.58|14147.58|14265.41|14145.41|10
1625002750000|2021-06-29 21:39:10|14267.63|14147.63|14269.24|14149.24|14269.24|14149.24|14267.52|14147.52|10
1625002760000|2021-06-29 21:39:20|14269.25|14149.25|14268.72|14148.72|14269.6|14149.6|14267.88|14147.88|10
1625002770000|2021-06-29 21:39:30|14268.82|14148.82|14269.84|14149.84|14269.91|14149.91|14268.82|14148.82|9
1625002780000|2021-06-29 21:39:40|14269.94|14149.94|14270.94|14150.94|14270.94|14150.94|14269.91|14149.91|9
1625002790000|2021-06-29 21:39:50|14270.81|14150.81|14272.42|14152.42|14272.42|14152.42|14270.8|14150.8|9
1625002800000|2021-06-29 21:40:00|14272.52|14152.52|14273.33|14153.33|14273.33|14153.33|14272.19|14152.19|10
1625002810000|2021-06-29 21:40:10|14273.42|14153.42|14273.22|14153.22|14273.58|14153.58|14273.22|14153.22|10
1625002820000|2021-06-29 21:40:20|14273.25|14153.25|14274.88|14154.88|14274.88|14154.88|14273.21|14153.21|9
1625002830000|2021-06-29 21:40:30|14275.05|14155.05|14275.2|14155.2|14275.36|14155.36|14275.05|14155.05|8
1625002840000|2021-06-29 21:40:40|14275.14|14155.14|14277.42|14157.42|14277.42|14157.42|14274.97|14154.97|10
1625002850000|2021-06-29 21:40:50|14277.85|14157.85|14279.27|14159.27|14279.27|14159.27|14277.04|14157.04|10
1625002860000|2021-06-29 21:41:00|14279.46|14159.46|14281.94|14161.94|14281.94|14161.94|14279.46|14159.46|10
1625002870000|2021-06-29 21:41:10|14282.13|14162.13|14285.42|14165.42|14285.42|14165.42|14282.1|14162.1|10
1625002880000|2021-06-29 21:41:20|14285.18|14165.18|14285.36|14165.36|14286.12|14166.12|14285.14|14165.14|10
1625002890000|2021-06-29 21:41:30|14287.32|14167.32|14290.11|14170.11|14290.11|14170.11|14287.32|14167.32|10
1625002900000|2021-06-29 21:41:40|14290.41|14170.41|14292.39|14172.39|14292.65|14172.65|14290.39|14170.39|10
1625002910000|2021-06-29 21:41:50|14292.91|14172.91|14292.05|14172.05|14292.99|14172.99|14291.82|14171.82|9
1625002920000|2021-06-29 21:42:00|14292.1|14172.1|14293.78|14173.78|14293.92|14173.92|14292.1|14172.1|9
1625002930000|2021-06-29 21:42:10|14293.61|14173.61|14293.16|14173.16|14294.28|14174.28|14293.16|14173.16|10
1625002940000|2021-06-29 21:42:20|14293.06|14173.06|14292.48|14172.48|14293.06|14173.06|14292.38|14172.38|9
1625002950000|2021-06-29 21:42:30|14293.29|14173.29|14292.88|14172.88|14293.73|14173.73|14292.88|14172.88|9
1625002960000|2021-06-29 21:42:40|14292.78|14172.78|14292.15|14172.15|14293.29|14173.29|14291.78|14171.78|9
1625002970000|2021-06-29 21:42:50|14292.17|14172.17|14292.83|14172.83|14294.19|14174.19|14292.17|14172.17|10
1625002980000|2021-06-29 21:43:00|14292.68|14172.68|14293.76|14173.76|14293.8|14173.8|14292.68|14172.68|9
1625002990000|2021-06-29 21:43:10|14293.8|14173.8|14292.65|14172.65|14294.39|14174.39|14292.65|14172.65|10
1625003000000|2021-06-29 21:43:20|14291.47|14171.47|14284.76|14164.76|14291.47|14171.47|14284.76|14164.76|10
1625003010000|2021-06-29 21:43:30|14285.29|14165.29|14284.75|14164.75|14285.29|14165.29|14283.57|14163.57|10
1625003020000|2021-06-29 21:43:40|14284.22|14164.22|14282.41|14162.41|14284.59|14164.59|14282.08|14162.08|10
1625003030000|2021-06-29 21:43:50|14282.24|14162.24|14285.71|14165.71|14285.71|14165.71|14282.24|14162.24|10
1625003040000|2021-06-29 21:44:00|14285.93|14165.93|14286.21|14166.21|14287.46|14167.46|14285.62|14165.62|10
1625003050000|2021-06-29 21:44:10|14285.9|14165.9|14290.72|14170.72|14291.45|14171.45|14285.9|14165.9|10
1625003060000|2021-06-29 21:44:20|14290.92|14170.92|14294.53|14174.53|14294.53|14174.53|14290.92|14170.92|9
1625003070000|2021-06-29 21:44:30|14294.12|14174.12|14294.45|14174.45|14295.35|14175.35|14294.12|14174.12|9
1625003080000|2021-06-29 21:44:40|14294.52|14174.52|14292.91|14172.91|14294.61|14174.61|14292.34|14172.34|10
1625003090000|2021-06-29 21:44:50|14294.1|14174.1|14298.37|14178.37|14298.54|14178.54|14294.1|14174.1|10
1625003100000|2021-06-29 21:45:00|14299.86|14179.86|14298.66|14178.66|14299.86|14179.86|14297.91|14177.91|10
1625003110000|2021-06-29 21:45:10|14298.24|14178.24|14291.65|14171.65|14298.31|14178.31|14291.65|14171.65|10
1625003120000|2021-06-29 21:45:20|14291.72|14171.72|14294.89|14174.89|14295.19|14175.19|14291.72|14171.72|10
1625003130000|2021-06-29 21:45:30|14294.86|14174.86|14295.79|14175.79|14296.46|14176.46|14294.86|14174.86|10
1625003140000|2021-06-29 21:45:40|14296.22|14176.22|14299.7|14179.7|14299.7|14179.7|14296.22|14176.22|9
1625003150000|2021-06-29 21:45:50|14299.72|14179.72|14301.37|14181.37|14303.68|14183.68|14299.72|14179.72|10
1625003160000|2021-06-29 21:46:00|14300.92|14180.92|14301.84|14181.84|14301.84|14181.84|14300.5|14180.5|10
1625003170000|2021-06-29 21:46:10|14301.89|14181.89|14299.98|14179.98|14301.96|14181.96|14299.98|14179.98|9
1625003180000|2021-06-29 21:46:20|14300.47|14180.47|14302.1|14182.1|14302.1|14182.1|14300.31|14180.31|10
1625003190000|2021-06-29 21:46:30|14302.89|14182.89|14302.84|14182.84|14303.92|14183.92|14302.26|14182.26|10
1625003200000|2021-06-29 21:46:40|14302.02|14182.02|14302.56|14182.56|14303.59|14183.59|14301.4|14181.4|8
1625003210000|2021-06-29 21:46:50|14303.13|14183.13|14302.37|14182.37|14303.19|14183.19|14302.12|14182.12|10
1625003220000|2021-06-29 21:47:00|14302.12|14182.12|14302.82|14182.82|14303.43|14183.43|14301.95|14181.95|10
1625003230000|2021-06-29 21:47:10|14303.26|14183.26|14306.4|14186.4|14306.4|14186.4|14303.03|14183.03|10
1625003240000|2021-06-29 21:47:20|14305.89|14185.89|14305.97|14185.97|14306.27|14186.27|14305.76|14185.76|10
1625003250000|2021-06-29 21:47:30|14305.92|14185.92|14306.92|14186.92|14307.34|14187.34|14305.7|14185.7|10
1625003260000|2021-06-29 21:47:40|14307.21|14187.21|14307.48|14187.48|14308.12|14188.12|14307.16|14187.16|10
1625003270000|2021-06-29 21:47:50|14307.23|14187.23|14306.61|14186.61|14307.23|14187.23|14306.31|14186.31|8
1625003280000|2021-06-29 21:48:00|14306.38|14186.38|14306.53|14186.53|14307.13|14187.13|14306.18|14186.18|10
1625003290000|2021-06-29 21:48:10|14307.09|14187.09|14306.68|14186.68|14307.44|14187.44|14306.49|14186.49|10
1625003300000|2021-06-29 21:48:20|14307.29|14187.29|14307.41|14187.41|14307.8|14187.8|14306.3|14186.3|9
1625003310000|2021-06-29 21:48:30|14307.32|14187.32|14305.98|14185.98|14307.32|14187.32|14305.41|14185.41|10
1625003320000|2021-06-29 21:48:40|14306.11|14186.11|14303.68|14183.68|14306.11|14186.11|14302.73|14182.73|10
1625003330000|2021-06-29 21:48:50|14304.61|14184.61|14306.51|14186.51|14306.75|14186.75|14304.61|14184.61|10
1625003340000|2021-06-29 21:49:00|14305.94|14185.94|14309.64|14189.64|14309.68|14189.68|14305.94|14185.94|10
1625003350000|2021-06-29 21:49:10|14309.71|14189.71|14310.71|14190.71|14311.96|14191.96|14309.71|14189.71|10
1625003360000|2021-06-29 21:49:20|14310.47|14190.47|14310.02|14190.02|14310.47|14190.47|14309.43|14189.43|10
1625003370000|2021-06-29 21:49:30|14310.24|14190.24|14310.47|14190.47|14310.51|14190.51|14309.81|14189.81|10
1625003380000|2021-06-29 21:49:40|14310.74|14190.74|14312.57|14192.57|14312.57|14192.57|14310.74|14190.74|10
1625003390000|2021-06-29 21:49:50|14313.24|14193.24|14310.81|14190.81|14313.64|14193.64|14310.81|14190.81|10
1625003400000|2021-06-29 21:50:00|14312.71|14192.71|14312.11|14192.11|14313.63|14193.63|14312.11|14192.11|10
1625003410000|2021-06-29 21:50:10|14311.4|14191.4|14311.35|14191.35|14312.5|14192.5|14310.88|14190.88|10
1625003420000|2021-06-29 21:50:20|14311.06|14191.06|14313.1|14193.1|14313.42|14193.42|14311.06|14191.06|10
1625003430000|2021-06-29 21:50:30|14313.95|14193.95|14316.2|14196.2|14316.2|14196.2|14313.95|14193.95|10
1625003440000|2021-06-29 21:50:40|14316.38|14196.38|14316.43|14196.43|14317.2|14197.2|14315.56|14195.56|10
1625003450000|2021-06-29 21:50:50|14317.17|14197.17|14319.26|14199.26|14320.13|14200.13|14317.17|14197.17|10
1625003460000|2021-06-29 21:51:00|14319.29|14199.29|14319.38|14199.38|14320|14200|14319.29|14199.29|9
1625003470000|2021-06-29 21:51:10|14318.53|14198.53|14319.23|14199.23|14319.23|14199.23|14318.34|14198.34|9
1625003480000|2021-06-29 21:51:20|14318.29|14198.29|14320.78|14200.78|14320.78|14200.78|14318.29|14198.29|9
1625003490000|2021-06-29 21:51:30|14320.71|14200.71|14322.09|14202.09|14322.32|14202.32|14320.71|14200.71|10
1625003500000|2021-06-29 21:51:40|14322.1|14202.1|14322.38|14202.38|14322.68|14202.68|14321.56|14201.56|10
1625003510000|2021-06-29 21:51:50|14322.77|14202.77|14322.24|14202.24|14322.77|14202.77|14322.24|14202.24|10
1625003520000|2021-06-29 21:52:00|14322.23|14202.23|14322.92|14202.92|14322.92|14202.92|14322.15|14202.15|9
1625003530000|2021-06-29 21:52:10|14323|14203|14324.08|14204.08|14324.08|14204.08|14322.71|14202.71|10
1625003540000|2021-06-29 21:52:20|14324.56|14204.56|14325.39|14205.39|14326.3|14206.3|14324.56|14204.56|10
1625003550000|2021-06-29 21:52:30|14324.06|14204.06|14326.41|14206.41|14326.41|14206.41|14323.02|14203.02|10
1625003560000|2021-06-29 21:52:40|14326.65|14206.65|14327.79|14207.79|14327.79|14207.79|14326.52|14206.52|10
1625003570000|2021-06-29 21:52:50|14327.83|14207.83|14329.12|14209.12|14329.36|14209.36|14327.83|14207.83|10
1625003580000|2021-06-29 21:53:00|14328.79|14208.79|14327.94|14207.94|14329.17|14209.17|14327.94|14207.94|9
1625003590000|2021-06-29 21:53:10|14326.36|14206.36|14326.58|14206.58|14327.09|14207.09|14325.24|14205.24|9
1625003600000|2021-06-29 21:53:20|14327.08|14207.08|14328.02|14208.02|14328.02|14208.02|14326.92|14206.92|10
1625003610000|2021-06-29 21:53:30|14327.88|14207.88|14331.1|14211.1|14331.1|14211.1|14327.88|14207.88|9
1625003620000|2021-06-29 21:53:40|14331.59|14211.59|14331.69|14211.69|14332.3|14212.3|14331.11|14211.11|10
1625003630000|2021-06-29 21:53:50|14331.43|14211.43|14332.83|14212.83|14332.83|14212.83|14331.43|14211.43|10
1625003640000|2021-06-29 21:54:00|14332.72|14212.72|14335.62|14215.62|14335.62|14215.62|14332.72|14212.72|10
1625003650000|2021-06-29 21:54:10|14336.14|14216.14|14335.13|14215.13|14336.74|14216.74|14335.13|14215.13|8
1625003660000|2021-06-29 21:54:20|14334.88|14214.88|14335.39|14215.39|14335.52|14215.52|14334.55|14214.55|9
1625003670000|2021-06-29 21:54:30|14335.37|14215.37|14332.65|14212.65|14335.37|14215.37|14331.99|14211.99|10
1625003680000|2021-06-29 21:54:40|14332.87|14212.87|14335.29|14215.29|14335.78|14215.78|14332.87|14212.87|10
1625003690000|2021-06-29 21:54:50|14335.28|14215.28|14334.49|14214.49|14335.28|14215.28|14333.88|14213.88|10
1625003700000|2021-06-29 21:55:00|14334.47|14214.47|14335.67|14215.67|14336.49|14216.49|14334.47|14214.47|10
1625003710000|2021-06-29 21:55:10|14334.92|14214.92|14334.29|14214.29|14335|14215|14334.21|14214.21|8
1625003720000|2021-06-29 21:55:20|14333.76|14213.76|14330.72|14210.72|14333.76|14213.76|14330.66|14210.66|10
1625003730000|2021-06-29 21:55:30|14331.66|14211.66|14332.79|14212.79|14332.79|14212.79|14331.47|14211.47|8
1625003740000|2021-06-29 21:55:40|14333.53|14213.53|14334.66|14214.66|14334.66|14214.66|14333.53|14213.53|10
1625003750000|2021-06-29 21:55:50|14334.76|14214.76|14333.49|14213.49|14334.76|14214.76|14333.49|14213.49|9
1625003760000|2021-06-29 21:56:00|14333.35|14213.35|14333.35|14213.35|14333.53|14213.53|14332.1|14212.1|9
1625003770000|2021-06-29 21:56:10|14333.17|14213.17|14331.38|14211.38|14333.17|14213.17|14331.38|14211.38|10
1625003780000|2021-06-29 21:56:20|14331.12|14211.12|14330.61|14210.61|14331.55|14211.55|14330.61|14210.61|9
1625003790000|2021-06-29 21:56:30|14330.49|14210.49|14328.97|14208.97|14330.67|14210.67|14328.97|14208.97|9
1625003800000|2021-06-29 21:56:40|14328.67|14208.67|14328.47|14208.47|14328.76|14208.76|14328.26|14208.26|10
1625003810000|2021-06-29 21:56:50|14329.92|14209.92|14326.94|14206.94|14329.92|14209.92|14326.94|14206.94|10
1625003820000|2021-06-29 21:57:00|14328.34|14208.34|14328.3|14208.3|14328.37|14208.37|14327.78|14207.78|9
1625003830000|2021-06-29 21:57:10|14328.68|14208.68|14328.25|14208.25|14328.88|14208.88|14327.96|14207.96|9
1625003840000|2021-06-29 21:57:20|14328.62|14208.62|14326.59|14206.59|14328.62|14208.62|14326.4|14206.4|9
1625003850000|2021-06-29 21:57:30|14326.41|14206.41|14326.73|14206.73|14326.99|14206.99|14326.24|14206.24|9
1625003860000|2021-06-29 21:57:40|14326.48|14206.48|14325.08|14205.08|14326.87|14206.87|14324.99|14204.99|10
1625003870000|2021-06-29 21:57:50|14324.88|14204.88|14324.48|14204.48|14325.7|14205.7|14324.41|14204.41|10
1625003880000|2021-06-29 21:58:00|14324.6|14204.6|14324.84|14204.84|14325.07|14205.07|14324.58|14204.58|10
1625003890000|2021-06-29 21:58:10|14324.95|14204.95|14323.2|14203.2|14326.36|14206.36|14323.2|14203.2|10
1625003900000|2021-06-29 21:58:20|14323.34|14203.34|14319.28|14199.28|14323.34|14203.34|14318.81|14198.81|10
1625003910000|2021-06-29 21:58:30|14319.08|14199.08|14316.98|14196.98|14319.34|14199.34|14316.98|14196.98|10
1625003920000|2021-06-29 21:58:40|14317.76|14197.76|14317.15|14197.15|14317.76|14197.76|14317.14|14197.14|9
1625003930000|2021-06-29 21:58:50|14317.78|14197.78|14319.07|14199.07|14319.07|14199.07|14317.57|14197.57|10
1625003940000|2021-06-29 21:59:00|14318.64|14198.64|14317.61|14197.61|14319.27|14199.27|14317.61|14197.61|10
1625003950000|2021-06-29 21:59:10|14317.43|14197.43|14317.83|14197.83|14318.43|14198.43|14317.43|14197.43|9
1625003960000|2021-06-29 21:59:20|14317.7|14197.7|14318.43|14198.43|14318.49|14198.49|14317.7|14197.7|9
1625003970000|2021-06-29 21:59:30|14318.44|14198.44|14319.43|14199.43|14320.22|14200.22|14318.44|14198.44|10
1625003980000|2021-06-29 21:59:40|14319.15|14199.15|14320.29|14200.29|14320.29|14200.29|14319.15|14199.15|8
1625003990000|2021-06-29 21:59:50|14318.63|14198.63|14316.05|14196.05|14318.63|14198.63|14315.82|14195.82|9
1625004000000|2021-06-29 22:00:00|14315.88|14195.88|14316.58|14196.58|14316.58|14196.58|14315.39|14195.39|10
1625004010000|2021-06-29 22:00:10|14316.72|14196.72|14316.72|14196.72|14317.2|14197.2|14316.4|14196.4|10
1625004020000|2021-06-29 22:00:20|14316.47|14196.47|14315.45|14195.45|14316.86|14196.86|14315.4|14195.4|10
1625004030000|2021-06-29 22:00:30|14315.93|14195.93|14312.01|14192.01|14315.93|14195.93|14312.01|14192.01|9
1625004040000|2021-06-29 22:00:40|14311.4|14191.4|14309.25|14189.25|14311.4|14191.4|14309.25|14189.25|10
1625004050000|2021-06-29 22:00:50|14309.15|14189.15|14307.28|14187.28|14309.15|14189.15|14307.28|14187.28|10
1625004060000|2021-06-29 22:01:00|14307.24|14187.24|14307.95|14187.95|14308.06|14188.06|14307.24|14187.24|9
1625004070000|2021-06-29 22:01:10|14307.92|14187.92|14309.2|14189.2|14309.2|14189.2|14307.86|14187.86|10
1625004080000|2021-06-29 22:01:20|14309.09|14189.09|14306.04|14186.04|14309.09|14189.09|14306.04|14186.04|10
1625004090000|2021-06-29 22:01:30|14306.26|14186.26|14300.47|14180.47|14306.55|14186.55|14300.47|14180.47|10
1625004100000|2021-06-29 22:01:40|14299.26|14179.26|14299.48|14179.48|14299.86|14179.86|14296.93|14176.93|10
1625004110000|2021-06-29 22:01:50|14299.49|14179.49|14299.75|14179.75|14299.88|14179.88|14297.58|14177.58|8
1625004120000|2021-06-29 22:02:00|14299.42|14179.42|14298.64|14178.64|14299.56|14179.56|14298.64|14178.64|9
1625004130000|2021-06-29 22:02:10|14298.76|14178.76|14299.32|14179.32|14300.61|14180.61|14298.76|14178.76|10
1625004140000|2021-06-29 22:02:20|14298.82|14178.82|14297.64|14177.64|14298.97|14178.97|14297.09|14177.09|10
1625004150000|2021-06-29 22:02:30|14297.96|14177.96|14296.84|14176.84|14297.96|14177.96|14296.84|14176.84|9
1625004160000|2021-06-29 22:02:40|14296.64|14176.64|14296.16|14176.16|14296.64|14176.64|14294.4|14174.4|10
1625004170000|2021-06-29 22:02:50|14296.03|14176.03|14298.13|14178.13|14298.13|14178.13|14296.03|14176.03|10
1625004180000|2021-06-29 22:03:00|14298.09|14178.09|14295.33|14175.33|14298.09|14178.09|14295.04|14175.04|10
1625004190000|2021-06-29 22:03:10|14295.39|14175.39|14297.52|14177.52|14297.52|14177.52|14295.39|14175.39|10
1625004200000|2021-06-29 22:03:20|14297.56|14177.56|14296.6|14176.6|14298.01|14178.01|14296.37|14176.37|10
1625004210000|2021-06-29 22:03:30|14296.72|14176.72|14296.34|14176.34|14296.8|14176.8|14295.99|14175.99|10
1625004220000|2021-06-29 22:03:40|14296.42|14176.42|14296.93|14176.93|14296.93|14176.93|14295.23|14175.23|10
1625004230000|2021-06-29 22:03:50|14296.86|14176.86|14296.8|14176.8|14297.57|14177.57|14296.8|14176.8|8
1625004240000|2021-06-29 22:04:00|14296.92|14176.92|14296.95|14176.95|14297.87|14177.87|14296.71|14176.71|9
1625004250000|2021-06-29 22:04:10|14296.91|14176.91|14297.8|14177.8|14298.37|14178.37|14296.91|14176.91|10
1625004260000|2021-06-29 22:04:20|14297.93|14177.93|14296.85|14176.85|14298.56|14178.56|14296.85|14176.85|10
1625004270000|2021-06-29 22:04:30|14297.01|14177.01|14297.28|14177.28|14297.28|14177.28|14295.79|14175.79|10
1625004280000|2021-06-29 22:04:40|14297.84|14177.84|14295.5|14175.5|14297.85|14177.85|14295.5|14175.5|10
1625004290000|2021-06-29 22:04:50|14295.31|14175.31|14296.66|14176.66|14296.66|14176.66|14294.83|14174.83|9
1625004300000|2021-06-29 22:05:00|14297.13|14177.13|14297.69|14177.69|14298.59|14178.59|14296.99|14176.99|10
1625004310000|2021-06-29 22:05:10|14297.56|14177.56|14298.19|14178.19|14298.19|14178.19|14296.41|14176.41|10
1625004320000|2021-06-29 22:05:20|14298.65|14178.65|14299.12|14179.12|14299.44|14179.44|14298.56|14178.56|10
1625004330000|2021-06-29 22:05:30|14298.91|14178.91|14298.67|14178.67|14299.53|14179.53|14298.42|14178.42|10
1625004340000|2021-06-29 22:05:40|14298.74|14178.74|14295.05|14175.05|14298.74|14178.74|14295.05|14175.05|10
1625004350000|2021-06-29 22:05:50|14294.72|14174.72|14293.31|14173.31|14294.72|14174.72|14292.54|14172.54|10
1625004360000|2021-06-29 22:06:00|14293.19|14173.19|14291.49|14171.49|14293.2|14173.2|14291.49|14171.49|10
1625004370000|2021-06-29 22:06:10|14290.65|14170.65|14290.64|14170.64|14291|14171|14290.47|14170.47|10
1625004380000|2021-06-29 22:06:20|14290.63|14170.63|14289.22|14169.22|14290.63|14170.63|14289.05|14169.05|9
1625004390000|2021-06-29 22:06:30|14288.54|14168.54|14287.1|14167.1|14288.64|14168.64|14285.99|14165.99|10
1625004400000|2021-06-29 22:06:40|14287.13|14167.13|14287.24|14167.24|14287.81|14167.81|14286.49|14166.49|10
1625004410000|2021-06-29 22:06:50|14286.13|14166.13|14285.55|14165.55|14287.03|14167.03|14285.55|14165.55|10
1625004420000|2021-06-29 22:07:00|14285.6|14165.6|14286.28|14166.28|14286.41|14166.41|14285.6|14165.6|10
1625004430000|2021-06-29 22:07:10|14286.98|14166.98|14286.7|14166.7|14287.41|14167.41|14286.7|14166.7|9
1625004440000|2021-06-29 22:07:20|14286.44|14166.44|14286.88|14166.88|14287|14167|14285.91|14165.91|9
1625004450000|2021-06-29 22:07:30|14286.87|14166.87|14284.93|14164.93|14287.02|14167.02|14284.93|14164.93|10
1625004460000|2021-06-29 22:07:40|14284.54|14164.54|14282.48|14162.48|14284.54|14164.54|14282.34|14162.34|8
1625004470000|2021-06-29 22:07:50|14283.31|14163.31|14283.77|14163.77|14283.77|14163.77|14283.11|14163.11|10
1625004480000|2021-06-29 22:08:00|14283.14|14163.14|14283.58|14163.58|14283.88|14163.88|14283.02|14163.02|9
1625004490000|2021-06-29 22:08:10|14283.28|14163.28|14280.51|14160.51|14283.28|14163.28|14280.51|14160.51|10
1625004500000|2021-06-29 22:08:20|14280.57|14160.57|14274.31|14154.31|14280.57|14160.57|14274.31|14154.31|10
1625004510000|2021-06-29 22:08:30|14273.73|14153.73|14271.83|14151.83|14273.73|14153.73|14271.34|14151.34|10
1625004520000|2021-06-29 22:08:40|14271.49|14151.49|14270.69|14150.69|14271.64|14151.64|14270.69|14150.69|10
1625004530000|2021-06-29 22:08:50|14268.84|14148.84|14264.57|14144.57|14268.84|14148.84|14263.88|14143.88|10
1625004540000|2021-06-29 22:09:00|14264.33|14144.33|14263.19|14143.19|14264.8|14144.8|14263.19|14143.19|10
1625004550000|2021-06-29 22:09:10|14263.7|14143.7|14263.32|14143.32|14263.7|14143.7|14262.06|14142.06|10
1625004560000|2021-06-29 22:09:20|14263.14|14143.14|14264.11|14144.11|14264.11|14144.11|14263.14|14143.14|9
1625004570000|2021-06-29 22:09:30|14263.84|14143.84|14261.04|14141.04|14263.84|14143.84|14261.04|14141.04|10
1625004580000|2021-06-29 22:09:40|14260.88|14140.88|14258.9|14138.9|14260.88|14140.88|14258.9|14138.9|10
1625004590000|2021-06-29 22:09:50|14258.01|14138.01|14257.86|14137.86|14258.03|14138.03|14257.67|14137.67|10
1625004600000|2021-06-29 22:10:00|14257.81|14137.81|14257.64|14137.64|14258|14138|14257.06|14137.06|10
1625004610000|2021-06-29 22:10:10|14257.4|14137.4|14256.24|14136.24|14258.51|14138.51|14255.75|14135.75|10
1625004620000|2021-06-29 22:10:20|14256.49|14136.49|14254.52|14134.52|14256.49|14136.49|14254.24|14134.24|10
1625004630000|2021-06-29 22:10:30|14254.42|14134.42|14246.88|14126.88|14254.42|14134.42|14246.88|14126.88|10
1625004640000|2021-06-29 22:10:40|14246.59|14126.59|14244.72|14124.72|14246.72|14126.72|14244.06|14124.06|10
1625004650000|2021-06-29 22:10:50|14244.69|14124.69|14240.88|14120.88|14244.69|14124.69|14240.88|14120.88|10
1625004660000|2021-06-29 22:11:00|14241.14|14121.14|14242.37|14122.37|14242.37|14122.37|14241.11|14121.11|9
1625004670000|2021-06-29 22:11:10|14242.52|14122.52|14242.1|14122.1|14244.01|14124.01|14242.1|14122.1|10
1625004680000|2021-06-29 22:11:20|14242.15|14122.15|14235.46|14115.46|14242.15|14122.15|14235.46|14115.46|10
1625004690000|2021-06-29 22:11:30|14234.95|14114.95|14225.94|14105.94|14234.95|14114.95|14225.94|14105.94|10
1625004700000|2021-06-29 22:11:40|14225.82|14105.82|14226.42|14106.42|14226.66|14106.66|14225.71|14105.71|9
1625004710000|2021-06-29 22:11:50|14226.32|14106.32|14222.07|14102.07|14226.32|14106.32|14222.07|14102.07|10
1625004720000|2021-06-29 22:12:00|14221.53|14101.53|14217.5|14097.5|14221.53|14101.53|14217.5|14097.5|10
1625004730000|2021-06-29 22:12:10|14217.56|14097.56|14215.07|14095.07|14218.08|14098.08|14215.07|14095.07|10
1625004740000|2021-06-29 22:12:20|14214.89|14094.89|14211.56|14091.56|14214.89|14094.89|14211.56|14091.56|10
1625004750000|2021-06-29 22:12:30|14211.06|14091.06|14206.94|14086.94|14211.33|14091.33|14206.91|14086.91|9
1625004760000|2021-06-29 22:12:40|14206.74|14086.74|14203.6|14083.6|14206.74|14086.74|14203.6|14083.6|10
1625004770000|2021-06-29 22:12:50|14203.52|14083.52|14201.09|14081.09|14203.52|14083.52|14201.09|14081.09|10
1625004780000|2021-06-29 22:13:00|14200.83|14080.83|14200.78|14080.78|14200.83|14080.83|14199.2|14079.2|10
1625004790000|2021-06-29 22:13:10|14200.58|14080.58|14202.27|14082.27|14202.37|14082.37|14200.58|14080.58|10
1625004800000|2021-06-29 22:13:20|14202.89|14082.89|14203.84|14083.84|14203.84|14083.84|14202.62|14082.62|9
1625004810000|2021-06-29 22:13:30|14203.92|14083.92|14206.13|14086.13|14206.13|14086.13|14203.92|14083.92|10
1625004820000|2021-06-29 22:13:40|14205.61|14085.61|14201.56|14081.56|14205.7|14085.7|14201.56|14081.56|10
1625004830000|2021-06-29 22:13:50|14201.36|14081.36|14193.85|14073.85|14201.44|14081.44|14193.85|14073.85|10
1625004840000|2021-06-29 22:14:00|14194.18|14074.18|14193.3|14073.3|14194.18|14074.18|14192.3|14072.3|10
1625004850000|2021-06-29 22:14:10|14193.4|14073.4|14193.45|14073.45|14193.57|14073.57|14192.91|14072.91|10
1625004860000|2021-06-29 22:14:20|14193.63|14073.63|14193.27|14073.27|14194.33|14074.33|14193.27|14073.27|10
1625004870000|2021-06-29 22:14:30|14192.59|14072.59|14193.8|14073.8|14194.37|14074.37|14192.59|14072.59|10
1625004880000|2021-06-29 22:14:40|14193.99|14073.99|14190.3|14070.3|14194.15|14074.15|14190.3|14070.3|10
1625004890000|2021-06-29 22:14:50|14189.17|14069.17|14184.55|14064.55|14189.17|14069.17|14184.55|14064.55|10
1625004900000|2021-06-29 22:15:00|14183.98|14063.98|14178.5|14058.5|14183.98|14063.98|14178.5|14058.5|10
1625004910000|2021-06-29 22:15:10|14177.98|14057.98|14175.75|14055.75|14177.98|14057.98|14174.77|14054.77|10
1625004920000|2021-06-29 22:15:20|14175.23|14055.23|14180.28|14060.28|14180.28|14060.28|14175.23|14055.23|10
1625004930000|2021-06-29 22:15:30|14181.06|14061.06|14192.06|14072.06|14192.53|14072.53|14181.06|14061.06|10
1625004940000|2021-06-29 22:15:40|14192.91|14072.91|14197.58|14077.58|14197.58|14077.58|14192.91|14072.91|9
1625004950000|2021-06-29 22:15:50|14197.66|14077.66|14197.7|14077.7|14198.05|14078.05|14196.87|14076.87|9
1625004960000|2021-06-29 22:16:00|14198.43|14078.43|14195.49|14075.49|14198.43|14078.43|14195.49|14075.49|10
1625004970000|2021-06-29 22:16:10|14195.8|14075.8|14193.7|14073.7|14195.8|14075.8|14192.82|14072.82|10
1625004980000|2021-06-29 22:16:20|14192.53|14072.53|14189|14069|14192.53|14072.53|14189|14069|10
1625004990000|2021-06-29 22:16:30|14188.56|14068.56|14188.27|14068.27|14188.64|14068.64|14188.05|14068.05|9
1625005000000|2021-06-29 22:16:40|14188.58|14068.58|14188.77|14068.77|14189.31|14069.31|14188.05|14068.05|10
1625005010000|2021-06-29 22:16:50|14188.8|14068.8|14188.18|14068.18|14188.86|14068.86|14187.89|14067.89|10
1625005020000|2021-06-29 22:17:00|14187.68|14067.68|14189.89|14069.89|14189.89|14069.89|14187.68|14067.68|10
1625005030000|2021-06-29 22:17:10|14189.69|14069.69|14194.1|14074.1|14194.1|14074.1|14189.45|14069.45|10
1625005040000|2021-06-29 22:17:20|14194.4|14074.4|14197.12|14077.12|14197.12|14077.12|14194.4|14074.4|10
1625005050000|2021-06-29 22:17:30|14198.01|14078.01|14203.5|14083.5|14203.5|14083.5|14198.01|14078.01|10
1625005060000|2021-06-29 22:17:40|14204.83|14084.83|14209.87|14089.87|14209.87|14089.87|14204.83|14084.83|10
1625005070000|2021-06-29 22:17:50|14209.96|14089.96|14212.79|14092.79|14212.79|14092.79|14209.96|14089.96|10
1625005080000|2021-06-29 22:18:00|14212.91|14092.91|14212.05|14092.05|14212.91|14092.91|14212.05|14092.05|9
1625005090000|2021-06-29 22:18:10|14212.23|14092.23|14211.11|14091.11|14212.23|14092.23|14211.11|14091.11|9
1625005100000|2021-06-29 22:18:20|14211.12|14091.12|14211.58|14091.58|14212.17|14092.17|14210.41|14090.41|10
1625005110000|2021-06-29 22:18:30|14211.63|14091.63|14210.65|14090.65|14211.63|14091.63|14210.63|14090.63|9
1625005120000|2021-06-29 22:18:40|14210.7|14090.7|14214.06|14094.06|14214.06|14094.06|14210.69|14090.69|10
1625005130000|2021-06-29 22:18:50|14214.89|14094.89|14215.4|14095.4|14215.77|14095.77|14214.89|14094.89|9
1625005140000|2021-06-29 22:19:00|14215.44|14095.44|14215.43|14095.43|14216.49|14096.49|14215.31|14095.31|10
1625005150000|2021-06-29 22:19:10|14215.38|14095.38|14216.68|14096.68|14216.77|14096.77|14214.8|14094.8|9
1625005160000|2021-06-29 22:19:20|14216.71|14096.71|14217.97|14097.97|14217.97|14097.97|14216.71|14096.71|9
1625005170000|2021-06-29 22:19:30|14217.87|14097.87|14217.93|14097.93|14218.74|14098.74|14217.87|14097.87|9
1625005180000|2021-06-29 22:19:40|14217.86|14097.86|14216.15|14096.15|14217.95|14097.95|14215.41|14095.41|9
1625005190000|2021-06-29 22:19:50|14216.01|14096.01|14214.85|14094.85|14216.01|14096.01|14214.85|14094.85|8
1625005200000|2021-06-29 22:20:00|14214.77|14094.77|14210.76|14090.76|14214.77|14094.77|14210.76|14090.76|10
1625005210000|2021-06-29 22:20:10|14210.1|14090.1|14204.67|14084.67|14210.1|14090.1|14204.67|14084.67|10
1625005220000|2021-06-29 22:20:20|14204.68|14084.68|14204.26|14084.26|14204.68|14084.68|14204.26|14084.26|10
1625005230000|2021-06-29 22:20:30|14204.28|14084.28|14201.33|14081.33|14204.41|14084.41|14201.33|14081.33|10
1625005240000|2021-06-29 22:20:40|14201.25|14081.25|14200.22|14080.22|14201.45|14081.45|14200|14080|9
1625005250000|2021-06-29 22:20:50|14200.07|14080.07|14198.24|14078.24|14200.07|14080.07|14198.05|14078.05|10
1625005260000|2021-06-29 22:21:00|14198.98|14078.98|14196.99|14076.99|14199.06|14079.06|14196.99|14076.99|10
1625005270000|2021-06-29 22:21:10|14196.89|14076.89|14197.37|14077.37|14198.33|14078.33|14196.89|14076.89|10
1625005280000|2021-06-29 22:21:20|14197.34|14077.34|14194.75|14074.75|14197.34|14077.34|14194.75|14074.75|9
1625005290000|2021-06-29 22:21:30|14194.36|14074.36|14194.67|14074.67|14194.78|14074.78|14194.11|14074.11|9
1625005300000|2021-06-29 22:21:40|14194.86|14074.86|14192.19|14072.19|14194.92|14074.92|14192.19|14072.19|10
1625005310000|2021-06-29 22:21:50|14191.98|14071.98|14185.73|14065.73|14192.29|14072.29|14185.73|14065.73|10
1625005320000|2021-06-29 22:22:00|14184.62|14064.62|14180.11|14060.11|14184.62|14064.62|14179.82|14059.82|10
1625005330000|2021-06-29 22:22:10|14179.93|14059.93|14172.67|14052.67|14179.93|14059.93|14172.67|14052.67|10
1625005340000|2021-06-29 22:22:20|14171.93|14051.93|14166.33|14046.33|14171.93|14051.93|14166.33|14046.33|10
1625005350000|2021-06-29 22:22:30|14164.7|14044.7|14161.75|14041.75|14164.7|14044.7|14161.72|14041.72|10
1625005360000|2021-06-29 22:22:40|14161.32|14041.32|14158.08|14038.08|14162.08|14042.08|14158.08|14038.08|10
1625005370000|2021-06-29 22:22:50|14157.93|14037.93|14153.29|14033.29|14157.93|14037.93|14152.2|14032.2|10
1625005380000|2021-06-29 22:23:00|14151.25|14031.25|14136.67|14016.67|14151.25|14031.25|14136.67|14016.67|10
1625005390000|2021-06-29 22:23:10|14134.76|14014.76|14135.13|14015.13|14136.39|14016.39|14134.76|14014.76|10
1625005400000|2021-06-29 22:23:20|14134.17|14014.17|14139.24|14019.24|14139.24|14019.24|14134.17|14014.17|9
1625005410000|2021-06-29 22:23:30|14140.02|14020.02|14139.83|14019.83|14140.43|14020.43|14139.4|14019.4|10
1625005420000|2021-06-29 22:23:40|14138.94|14018.94|14134.66|14014.66|14138.94|14018.94|14134.06|14014.06|10
1625005430000|2021-06-29 22:23:50|14134.88|14014.88|14126.52|14006.52|14134.88|14014.88|14126.52|14006.52|10
1625005440000|2021-06-29 22:24:00|14126.76|14006.76|14119.3|13999.3|14126.76|14006.76|14119.3|13999.3|10
1625005450000|2021-06-29 22:24:10|14119.24|13999.24|14109.93|13989.93|14119.24|13999.24|14109.93|13989.93|10
1625005460000|2021-06-29 22:24:20|14107.97|13987.97|14108.36|13988.36|14109.35|13989.35|14106.79|13986.79|10
1625005470000|2021-06-29 22:24:30|14107.66|13987.66|14104.59|13984.59|14107.66|13987.66|14104.54|13984.54|10
1625005480000|2021-06-29 22:24:40|14104.11|13984.11|14101.22|13981.22|14104.11|13984.11|14100.95|13980.95|10
1625005490000|2021-06-29 22:24:50|14100.93|13980.93|14094.84|13974.84|14101|13981|14094.84|13974.84|10
1625005500000|2021-06-29 22:25:00|14095.21|13975.21|14088.98|13968.98|14095.4|13975.4|14088.44|13968.44|10
1625005510000|2021-06-29 22:25:10|14088.52|13968.52|14088.32|13968.32|14088.52|13968.52|14087.01|13967.01|8
1625005520000|2021-06-29 22:25:20|14087.76|13967.76|14086.27|13966.27|14088.3|13968.3|14084.95|13964.95|10
1625005530000|2021-06-29 22:25:30|14085.4|13965.4|14084.13|13964.13|14085.4|13965.4|14083.11|13963.11|10
1625005540000|2021-06-29 22:25:40|14083.68|13963.68|14086.96|13966.96|14087|13967|14083.48|13963.48|9
1625005550000|2021-06-29 22:25:50|14086.81|13966.81|14086.63|13966.63|14086.81|13966.81|14085.83|13965.83|8
1625005560000|2021-06-29 22:26:00|14087.1|13967.1|14086.18|13966.18|14087.39|13967.39|14086.16|13966.16|10
1625005570000|2021-06-29 22:26:10|14086.35|13966.35|14084.05|13964.05|14086.35|13966.35|14083.54|13963.54|10
1625005580000|2021-06-29 22:26:20|14083.88|13963.88|14085.58|13965.58|14085.81|13965.81|14083.88|13963.88|10
1625005590000|2021-06-29 22:26:30|14085.86|13965.86|14089.94|13969.94|14090.53|13970.53|14085.86|13965.86|10
1625005600000|2021-06-29 22:26:40|14090|13970|14089.54|13969.54|14090.37|13970.37|14089.54|13969.54|9
1625005610000|2021-06-29 22:26:50|14089.15|13969.15|14086.07|13966.07|14089.15|13969.15|14086.07|13966.07|10
1625005620000|2021-06-29 22:27:00|14085.78|13965.78|14079.68|13959.68|14085.78|13965.78|14079.68|13959.68|10
1625005630000|2021-06-29 22:27:10|14080.15|13960.15|14067.55|13947.55|14080.15|13960.15|14066.65|13946.65|10
1625005640000|2021-06-29 22:27:20|14067.65|13947.65|14066.37|13946.37|14067.69|13947.69|14066.37|13946.37|9
1625005650000|2021-06-29 22:27:30|14066.41|13946.41|14059.45|13939.45|14066.41|13946.41|14059.45|13939.45|10
1625005660000|2021-06-29 22:27:40|14059.89|13939.89|14055.96|13935.96|14059.89|13939.89|14055.96|13935.96|10
1625005670000|2021-06-29 22:27:50|14053.49|13933.49|14052.59|13932.59|14054.86|13934.86|14052.23|13932.23|10
1625005680000|2021-06-29 22:28:00|14051.67|13931.67|14049.01|13929.01|14052.39|13932.39|14048.42|13928.42|10
1625005690000|2021-06-29 22:28:10|14047.68|13927.68|14048.49|13928.49|14049.24|13929.24|14047.58|13927.58|10
1625005700000|2021-06-29 22:28:20|14048.1|13928.1|14047.04|13927.04|14048.1|13928.1|14046.4|13926.4|10
1625005710000|2021-06-29 22:28:30|14047.02|13927.02|14044.89|13924.89|14047.02|13927.02|14044.49|13924.49|10
1625005720000|2021-06-29 22:28:40|14044.48|13924.48|14043.93|13923.93|14044.48|13924.48|14043.68|13923.68|9
1625005730000|2021-06-29 22:28:50|14045.73|13925.73|14045.25|13925.25|14045.85|13925.85|14045.25|13925.25|10
1625005740000|2021-06-29 22:29:00|14045.99|13925.99|14046.23|13926.23|14046.69|13926.69|14045.3|13925.3|10
1625005750000|2021-06-29 22:29:10|14046.21|13926.21|14047.94|13927.94|14048.45|13928.45|14046.15|13926.15|10
1625005760000|2021-06-29 22:29:20|14048.74|13928.74|14051.33|13931.33|14051.33|13931.33|14048.74|13928.74|10
1625005770000|2021-06-29 22:29:30|14051.29|13931.29|14051.91|13931.91|14052.1|13932.1|14050.58|13930.58|10
1625005780000|2021-06-29 22:29:40|14051.79|13931.79|14049.62|13929.62|14052.69|13932.69|14049.41|13929.41|10
1625005790000|2021-06-29 22:29:50|14048.09|13928.09|14039.88|13919.88|14048.17|13928.17|14039.88|13919.88|10
1625005800000|2021-06-29 22:30:00|14040.3|13920.3|14038.09|13918.09|14040.4|13920.4|14038.09|13918.09|10
1625005810000|2021-06-29 22:30:10|14038.25|13918.25|14037.69|13917.69|14039.54|13919.54|14037.68|13917.68|10
1625005820000|2021-06-29 22:30:20|14037.76|13917.76|14039.83|13919.83|14040.26|13920.26|14037.76|13917.76|10
1625005830000|2021-06-29 22:30:30|14040.4|13920.4|14043.43|13923.43|14043.43|13923.43|14040.4|13920.4|10
1625005840000|2021-06-29 22:30:40|14043.38|13923.38|14049.27|13929.27|14049.27|13929.27|14043.38|13923.38|10
1625005850000|2021-06-29 22:30:50|14049.17|13929.17|14053.33|13933.33|14053.33|13933.33|14048.63|13928.63|10
1625005860000|2021-06-29 22:31:00|14052.72|13932.72|14060.34|13940.34|14060.34|13940.34|14052.72|13932.72|10
1625005870000|2021-06-29 22:31:10|14061.52|13941.52|14067.28|13947.28|14067.28|13947.28|14061.34|13941.34|10
1625005880000|2021-06-29 22:31:20|14067.39|13947.39|14075.61|13955.61|14075.61|13955.61|14067.13|13947.13|10
1625005890000|2021-06-29 22:31:30|14075.32|13955.32|14083.23|13963.23|14084.43|13964.43|14075.32|13955.32|10
1625005900000|2021-06-29 22:31:40|14083.46|13963.46|14091.91|13971.91|14094.41|13974.41|14083.46|13963.46|10
1625005910000|2021-06-29 22:31:50|14091.36|13971.36|14085.98|13965.98|14091.36|13971.36|14085.98|13965.98|10
1625005920000|2021-06-29 22:32:00|14085.86|13965.86|14084.3|13964.3|14085.86|13965.86|14081.95|13961.95|10
1625005930000|2021-06-29 22:32:10|14084.28|13964.28|14083.09|13963.09|14084.31|13964.31|14083.09|13963.09|10
1625005940000|2021-06-29 22:32:20|14085.32|13965.32|14080.99|13960.99|14085.32|13965.32|14080.72|13960.72|10
1625005950000|2021-06-29 22:32:30|14080.91|13960.91|14083.83|13963.83|14083.93|13963.93|14080.87|13960.87|10
1625005960000|2021-06-29 22:32:40|14083.6|13963.6|14085.46|13965.46|14085.8|13965.8|14083.6|13963.6|10
1625005970000|2021-06-29 22:32:50|14085.2|13965.2|14087.4|13967.4|14087.4|13967.4|14082.99|13962.99|10
1625005980000|2021-06-29 22:33:00|14087.97|13967.97|14097.42|13977.42|14097.42|13977.42|14087.97|13967.97|10
1625005990000|2021-06-29 22:33:10|14098.67|13978.67|14096.83|13976.83|14098.67|13978.67|14096.83|13976.83|10
1625006000000|2021-06-29 22:33:20|14096.88|13976.88|14096.27|13976.27|14097.58|13977.58|14096.27|13976.27|10
1625006010000|2021-06-29 22:33:30|14095.71|13975.71|14095.29|13975.29|14095.81|13975.81|14094.81|13974.81|10
1625006020000|2021-06-29 22:33:40|14095.26|13975.26|14092.32|13972.32|14095.26|13975.26|14092.24|13972.24|10
1625006030000|2021-06-29 22:33:50|14092.17|13972.17|14092.36|13972.36|14092.49|13972.49|14090.91|13970.91|10
1625006040000|2021-06-29 22:34:00|14092.25|13972.25|14092.36|13972.36|14092.38|13972.38|14091.64|13971.64|10
1625006050000|2021-06-29 22:34:10|14092.29|13972.29|14090.1|13970.1|14092.29|13972.29|14090.1|13970.1|9
1625006060000|2021-06-29 22:34:20|14089.55|13969.55|14086.78|13966.78|14089.55|13969.55|14086.78|13966.78|10
1625006070000|2021-06-29 22:34:30|14086.69|13966.69|14087.59|13967.59|14087.92|13967.92|14086.69|13966.69|10
1625006080000|2021-06-29 22:34:40|14086.92|13966.92|14085.99|13965.99|14087.06|13967.06|14085.99|13965.99|10
1625006090000|2021-06-29 22:34:50|14086.02|13966.02|14082.35|13962.35|14086.02|13966.02|14082.35|13962.35|9
1625006100000|2021-06-29 22:35:00|14080.02|13960.02|14074.96|13954.96|14080.02|13960.02|14074.96|13954.96|10
1625006110000|2021-06-29 22:35:10|14074.75|13954.75|14076.92|13956.92|14077.94|13957.94|14074.73|13954.73|10
1625006120000|2021-06-29 22:35:20|14076.99|13956.99|14077.94|13957.94|14078.36|13958.36|14076.99|13956.99|10
1625006130000|2021-06-29 22:35:30|14077.84|13957.84|14076.59|13956.59|14078.29|13958.29|14075.99|13955.99|10
1625006140000|2021-06-29 22:35:40|14076.51|13956.51|14076.33|13956.33|14076.75|13956.75|14075.14|13955.14|10
1625006150000|2021-06-29 22:35:50|14076.19|13956.19|14077.28|13957.28|14077.28|13957.28|14076.19|13956.19|10
1625006160000|2021-06-29 22:36:00|14077.27|13957.27|14078.78|13958.78|14078.78|13958.78|14077.05|13957.05|10
1625006170000|2021-06-29 22:36:10|14080.3|13960.3|14084.74|13964.74|14084.74|13964.74|14080.3|13960.3|10
1625006180000|2021-06-29 22:36:20|14084.75|13964.75|14083.52|13963.52|14084.75|13964.75|14082.34|13962.34|10
1625006190000|2021-06-29 22:36:30|14083.03|13963.03|14082.92|13962.92|14084.06|13964.06|14082.47|13962.47|10
1625006200000|2021-06-29 22:36:40|14082.83|13962.83|14084.69|13964.69|14084.83|13964.83|14082.83|13962.83|10
1625006210000|2021-06-29 22:36:50|14085.4|13965.4|14087.36|13967.36|14087.41|13967.41|14085.4|13965.4|9
1625006220000|2021-06-29 22:37:00|14088.04|13968.04|14086.04|13966.04|14088.38|13968.38|14086.04|13966.04|10
1625006230000|2021-06-29 22:37:10|14086.15|13966.15|14085.99|13965.99|14086.15|13966.15|14085.09|13965.09|10
1625006240000|2021-06-29 22:37:20|14086.32|13966.32|14090.75|13970.75|14090.75|13970.75|14086.26|13966.26|10
1625006250000|2021-06-29 22:37:30|14090.41|13970.41|14091.9|13971.9|14091.9|13971.9|14089.52|13969.52|10
1625006260000|2021-06-29 22:37:40|14092.03|13972.03|14091.12|13971.12|14093.29|13973.29|14091.12|13971.12|10
1625006270000|2021-06-29 22:37:50|14091.27|13971.27|14092.71|13972.71|14093.44|13973.44|14091.27|13971.27|10
1625006280000|2021-06-29 22:38:00|14092.68|13972.68|14088.82|13968.82|14092.68|13972.68|14088.41|13968.41|10
1625006290000|2021-06-29 22:38:10|14088.5|13968.5|14087.08|13967.08|14088.5|13968.5|14087.08|13967.08|10
1625006300000|2021-06-29 22:38:20|14086.9|13966.9|14087.46|13967.46|14087.96|13967.96|14086.9|13966.9|10
1625006310000|2021-06-29 22:38:30|14087.47|13967.47|14087.04|13967.04|14087.47|13967.47|14086.66|13966.66|10
1625006320000|2021-06-29 22:38:40|14086.79|13966.79|14086.79|13966.79|14087.49|13967.49|14085.93|13965.93|10
1625006330000|2021-06-29 22:38:50|14086.64|13966.64|14084.99|13964.99|14086.64|13966.64|14084.99|13964.99|10
1625006340000|2021-06-29 22:39:00|14085.07|13965.07|14085.46|13965.46|14085.46|13965.46|14084.92|13964.92|10
1625006350000|2021-06-29 22:39:10|14085.71|13965.71|14087.71|13967.71|14087.71|13967.71|14085.48|13965.48|10
1625006360000|2021-06-29 22:39:20|14089.12|13969.12|14091.84|13971.84|14092.01|13972.01|14089.12|13969.12|10
1625006370000|2021-06-29 22:39:30|14092.07|13972.07|14094.03|13974.03|14094.34|13974.34|14092.07|13972.07|9
1625006380000|2021-06-29 22:39:40|14093.54|13973.54|14092.22|13972.22|14093.69|13973.69|14092.22|13972.22|9
1625006390000|2021-06-29 22:39:50|14091.77|13971.77|14091.7|13971.7|14092.61|13972.61|14091.7|13971.7|10
1625006400000|2021-06-29 22:40:00|14092.62|13972.62|14092.89|13972.89|14093.4|13973.4|14092.35|13972.35|10
1625006410000|2021-06-29 22:40:10|14092.97|13972.97|14094.07|13974.07|14094.07|13974.07|14092.97|13972.97|6
1625006420000|2021-06-29 22:40:20|14094.31|13974.31|14094.7|13974.7|14094.7|13974.7|14094.31|13974.31|9
1625006430000|2021-06-29 22:40:30|14095.35|13975.35|14098.13|13978.13|14098.13|13978.13|14095.35|13975.35|10
1625006440000|2021-06-29 22:40:40|14098.42|13978.42|14100.05|13980.05|14100.05|13980.05|14098.42|13978.42|10
1625006450000|2021-06-29 22:40:50|14100.25|13980.25|14105.68|13985.68|14105.68|13985.68|14100.25|13980.25|10
1625006460000|2021-06-29 22:41:00|14105.99|13985.99|14105.08|13985.08|14106.72|13986.72|14105.08|13985.08|10
1625006470000|2021-06-29 22:41:10|14105|13985|14106.12|13986.12|14106.12|13986.12|14104.37|13984.37|10
1625006480000|2021-06-29 22:41:20|14105.72|13985.72|14110.7|13990.7|14110.7|13990.7|14105.72|13985.72|10
1625006490000|2021-06-29 22:41:30|14111.47|13991.47|14112.39|13992.39|14112.5|13992.5|14111.02|13991.02|9
1625006500000|2021-06-29 22:41:40|14112.6|13992.6|14116.86|13996.86|14117.28|13997.28|14112.6|13992.6|9
1625006510000|2021-06-29 22:41:50|14116.13|13996.13|14114.78|13994.78|14116.13|13996.13|14114.78|13994.78|10
1625006520000|2021-06-29 22:42:00|14115.92|13995.92|14116.23|13996.23|14119.42|13999.42|14115.92|13995.92|10
1625006530000|2021-06-29 22:42:10|14115.95|13995.95|14111.19|13991.19|14115.95|13995.95|14111.19|13991.19|10
1625006540000|2021-06-29 22:42:20|14110.42|13990.42|14103.58|13983.58|14110.42|13990.42|14103.58|13983.58|9
1625006550000|2021-06-29 22:42:30|14103.5|13983.5|14103.83|13983.83|14103.83|13983.83|14102.29|13982.29|10
1625006560000|2021-06-29 22:42:40|14103.76|13983.76|14104.19|13984.19|14104.19|13984.19|14102.75|13982.75|10
1625006570000|2021-06-29 22:42:50|14104.32|13984.32|14102.27|13982.27|14104.32|13984.32|14102.25|13982.25|10
1625006580000|2021-06-29 22:43:00|14101.81|13981.81|14102.19|13982.19|14102.19|13982.19|14100.94|13980.94|10
1625006590000|2021-06-29 22:43:10|14102.46|13982.46|14104.39|13984.39|14104.47|13984.47|14102.46|13982.46|10
1625006600000|2021-06-29 22:43:20|14104.75|13984.75|14107.07|13987.07|14107.07|13987.07|14104.58|13984.58|10
1625006610000|2021-06-29 22:43:30|14107.58|13987.58|14111.2|13991.2|14111.2|13991.2|14107.58|13987.58|10
1625006620000|2021-06-29 22:43:40|14113.32|13993.32|14113.95|13993.95|14113.95|13993.95|14111.96|13991.96|10
1625006630000|2021-06-29 22:43:50|14113.39|13993.39|14114.65|13994.65|14114.65|13994.65|14113.13|13993.13|10
1625006640000|2021-06-29 22:44:00|14114.74|13994.74|14113.02|13993.02|14114.78|13994.78|14113.02|13993.02|10
1625006650000|2021-06-29 22:44:10|14112.22|13992.22|14106.32|13986.32|14112.22|13992.22|14106.32|13986.32|10
1625006660000|2021-06-29 22:44:20|14107.22|13987.22|14104.69|13984.69|14107.52|13987.52|14104.69|13984.69|10
1625006670000|2021-06-29 22:44:30|14105.01|13985.01|14104.72|13984.72|14105.04|13985.04|14104.72|13984.72|9
1625006680000|2021-06-29 22:44:40|14104.56|13984.56|14105.81|13985.81|14106.09|13986.09|14104.56|13984.56|10
1625006690000|2021-06-29 22:44:50|14104.82|13984.82|14105.38|13985.38|14105.38|13985.38|14104.45|13984.45|8
1625006700000|2021-06-29 22:45:00|14106.04|13986.04|14104.99|13984.99|14106.47|13986.47|14104.99|13984.99|10
1625006710000|2021-06-29 22:45:10|14104.73|13984.73|14102.32|13982.32|14104.73|13984.73|14102.2|13982.2|10
1625006720000|2021-06-29 22:45:20|14102.55|13982.55|14109.6|13989.6|14109.6|13989.6|14102.55|13982.55|8
1625006730000|2021-06-29 22:45:30|14109.87|13989.87|14114.65|13994.65|14114.65|13994.65|14109.85|13989.85|9
1625006740000|2021-06-29 22:45:40|14115.32|13995.32|14116.75|13996.75|14116.75|13996.75|14115.07|13995.07|9
1625006750000|2021-06-29 22:45:50|14116.95|13996.95|14118.79|13998.79|14118.79|13998.79|14116.95|13996.95|10
1625006760000|2021-06-29 22:46:00|14119.79|13999.79|14123.05|14003.05|14123.21|14003.21|14119.79|13999.79|9
1625006770000|2021-06-29 22:46:10|14123.04|14003.04|14124.12|14004.12|14124.12|14004.12|14123.04|14003.04|10
1625006780000|2021-06-29 22:46:20|14124.2|14004.2|14126.98|14006.98|14126.98|14006.98|14123.88|14003.88|10
1625006790000|2021-06-29 22:46:30|14127.96|14007.96|14128.32|14008.32|14128.48|14008.48|14127.49|14007.49|10
1625006800000|2021-06-29 22:46:40|14128.36|14008.36|14128.05|14008.05|14128.54|14008.54|14128.05|14008.05|10
1625006810000|2021-06-29 22:46:50|14127.15|14007.15|14133.35|14013.35|14133.35|14013.35|14127.15|14007.15|10
1625006820000|2021-06-29 22:47:00|14133.39|14013.39|14134.54|14014.54|14135.77|14015.77|14133.39|14013.39|10
1625006830000|2021-06-29 22:47:10|14135.04|14015.04|14138.48|14018.48|14138.48|14018.48|14134.96|14014.96|10
1625006840000|2021-06-29 22:47:20|14139|14019|14150.34|14030.34|14150.34|14030.34|14139|14019|10
1625006850000|2021-06-29 22:47:30|14153.55|14033.55|14160.28|14040.28|14160.28|14040.28|14153.55|14033.55|10
1625006860000|2021-06-29 22:47:40|14161.04|14041.04|14170.85|14050.85|14170.85|14050.85|14161.04|14041.04|10
1625006870000|2021-06-29 22:47:50|14171.68|14051.68|14174.86|14054.86|14174.86|14054.86|14171.02|14051.02|10
1625006880000|2021-06-29 22:48:00|14175.53|14055.53|14171.09|14051.09|14175.8|14055.8|14171.09|14051.09|10
1625006890000|2021-06-29 22:48:10|14170.29|14050.29|14167.45|14047.45|14170.29|14050.29|14164.34|14044.34|10
1625006900000|2021-06-29 22:48:20|14169|14049|14172.64|14052.64|14172.64|14052.64|14169|14049|10
1625006910000|2021-06-29 22:48:30|14172.07|14052.07|14175.18|14055.18|14175.18|14055.18|14171.65|14051.65|9
1625006920000|2021-06-29 22:48:40|14175.47|14055.47|14179.55|14059.55|14179.55|14059.55|14175.47|14055.47|10
1625006930000|2021-06-29 22:48:50|14180.83|14060.83|14189.05|14069.05|14189.4|14069.4|14180.83|14060.83|10
1625006940000|2021-06-29 22:49:00|14189.07|14069.07|14185.43|14065.43|14189.82|14069.82|14185.43|14065.43|10
1625006950000|2021-06-29 22:49:10|14184.96|14064.96|14181.04|14061.04|14185.2|14065.2|14181.04|14061.04|10
1625006960000|2021-06-29 22:49:20|14180.37|14060.37|14179.01|14059.01|14180.37|14060.37|14178.81|14058.81|9
1625006970000|2021-06-29 22:49:30|14178.42|14058.42|14184|14064|14184|14064|14178.42|14058.42|10
1625006980000|2021-06-29 22:49:40|14184.34|14064.34|14182.83|14062.83|14184.34|14064.34|14182.73|14062.73|10
1625006990000|2021-06-29 22:49:50|14182.86|14062.86|14181.46|14061.46|14183.14|14063.14|14181.46|14061.46|10
1625007000000|2021-06-29 22:50:00|14181.12|14061.12|14183.31|14063.31|14183.31|14063.31|14181.12|14061.12|9
1625007010000|2021-06-29 22:50:10|14183.65|14063.65|14187.09|14067.09|14187.14|14067.14|14183.65|14063.65|10
1625007020000|2021-06-29 22:50:20|14186.85|14066.85|14187.85|14067.85|14187.85|14067.85|14186.05|14066.05|10
1625007030000|2021-06-29 22:50:30|14187.58|14067.58|14188.94|14068.94|14189.07|14069.07|14187.58|14067.58|10
1625007040000|2021-06-29 22:50:40|14189.21|14069.21|14190.1|14070.1|14190.1|14070.1|14188.63|14068.63|9
1625007050000|2021-06-29 22:50:50|14190.51|14070.51|14192.69|14072.69|14192.69|14072.69|14190.51|14070.51|10
1625007060000|2021-06-29 22:51:00|14192.31|14072.31|14194.18|14074.18|14194.51|14074.51|14192.31|14072.31|9
1625007070000|2021-06-29 22:51:10|14193.5|14073.5|14191.9|14071.9|14193.5|14073.5|14191.27|14071.27|10
1625007080000|2021-06-29 22:51:20|14192.35|14072.35|14189.44|14069.44|14192.35|14072.35|14189.44|14069.44|10
1625007090000|2021-06-29 22:51:30|14189.71|14069.71|14189.01|14069.01|14189.82|14069.82|14188.92|14068.92|10
1625007100000|2021-06-29 22:51:40|14189.14|14069.14|14188.9|14068.9|14189.85|14069.85|14188.36|14068.36|10
1625007110000|2021-06-29 22:51:50|14188.92|14068.92|14185.27|14065.27|14188.92|14068.92|14185.27|14065.27|10
1625007120000|2021-06-29 22:52:00|14185.47|14065.47|14182.98|14062.98|14185.47|14065.47|14182.98|14062.98|10
1625007130000|2021-06-29 22:52:10|14182.83|14062.83|14179.61|14059.61|14182.83|14062.83|14179.61|14059.61|10
1625007140000|2021-06-29 22:52:20|14179.01|14059.01|14175.08|14055.08|14179.01|14059.01|14175.08|14055.08|10
1625007150000|2021-06-29 22:52:30|14175.07|14055.07|14176.1|14056.1|14177.06|14057.06|14175.07|14055.07|10
1625007160000|2021-06-29 22:52:40|14176.02|14056.02|14171.77|14051.77|14176.02|14056.02|14171.77|14051.77|10
1625007170000|2021-06-29 22:52:50|14169.1|14049.1|14159.53|14039.53|14169.1|14049.1|14159.53|14039.53|10
1625007180000|2021-06-29 22:53:00|14159.24|14039.24|14156.31|14036.31|14159.24|14039.24|14156.12|14036.12|10
1625007190000|2021-06-29 22:53:10|14156.05|14036.05|14152.71|14032.71|14156.05|14036.05|14152.71|14032.71|10
1625007200000|2021-06-29 22:53:20|14152.44|14032.44|14152.87|14032.87|14152.87|14032.87|14151.95|14031.95|10
1625007210000|2021-06-29 22:53:30|14153.06|14033.06|14155.87|14035.87|14155.87|14035.87|14153.01|14033.01|10
1625007220000|2021-06-29 22:53:40|14156.14|14036.14|14159.18|14039.18|14159.18|14039.18|14156.14|14036.14|10
1625007230000|2021-06-29 22:53:50|14158.26|14038.26|14155.07|14035.07|14158.36|14038.36|14155.07|14035.07|10
1625007240000|2021-06-29 22:54:00|14155.35|14035.35|14152.99|14032.99|14155.35|14035.35|14152.77|14032.77|10
1625007250000|2021-06-29 22:54:10|14152.68|14032.68|14152.98|14032.98|14153.43|14033.43|14152.49|14032.49|10
1625007260000|2021-06-29 22:54:20|14151.92|14031.92|14150.92|14030.92|14151.92|14031.92|14150.92|14030.92|10
1625007270000|2021-06-29 22:54:30|14150.82|14030.82|14151.35|14031.35|14152.2|14032.2|14150.74|14030.74|10
1625007280000|2021-06-29 22:54:40|14151.28|14031.28|14151.27|14031.27|14152.34|14032.34|14151.26|14031.26|9
1625007290000|2021-06-29 22:54:50|14151.61|14031.61|14149.77|14029.77|14151.61|14031.61|14149.77|14029.77|10
1625007300000|2021-06-29 22:55:00|14149.32|14029.32|14148.51|14028.51|14149.78|14029.78|14148.51|14028.51|10
1625007310000|2021-06-29 22:55:10|14148.58|14028.58|14142.28|14022.28|14148.58|14028.58|14142.28|14022.28|10
1625007320000|2021-06-29 22:55:20|14141.69|14021.69|14139.9|14019.9|14141.69|14021.69|14139.9|14019.9|10
1625007330000|2021-06-29 22:55:30|14139.29|14019.29|14133.57|14013.57|14139.29|14019.29|14133.57|14013.57|10
1625007340000|2021-06-29 22:55:40|14133.64|14013.64|14130.51|14010.51|14133.71|14013.71|14130.51|14010.51|10
1625007350000|2021-06-29 22:55:50|14129.48|14009.48|14123.49|14003.49|14129.48|14009.48|14123.49|14003.49|10
1625007360000|2021-06-29 22:56:00|14124.05|14004.05|14122.73|14002.73|14124.05|14004.05|14122.73|14002.73|10
1625007370000|2021-06-29 22:56:10|14123.73|14003.73|14123.18|14003.18|14123.79|14003.79|14122.8|14002.8|9
1625007380000|2021-06-29 22:56:20|14123.2|14003.2|14121.94|14001.94|14123.54|14003.54|14121.94|14001.94|10
1625007390000|2021-06-29 22:56:30|14121.84|14001.84|14118.31|13998.31|14121.84|14001.84|14118.31|13998.31|10
1625007400000|2021-06-29 22:56:40|14118.4|13998.4|14117.9|13997.9|14118.4|13998.4|14117.68|13997.68|10
1625007410000|2021-06-29 22:56:50|14118.03|13998.03|14118.27|13998.27|14119.18|13999.18|14118.03|13998.03|9
1625007420000|2021-06-29 22:57:00|14118.22|13998.22|14117.89|13997.89|14118.33|13998.33|14117.16|13997.16|9
1625007430000|2021-06-29 22:57:10|14117.84|13997.84|14117.37|13997.37|14118.01|13998.01|14117.37|13997.37|10
1625007440000|2021-06-29 22:57:20|14117.38|13997.38|14118.29|13998.29|14118.29|13998.29|14116.16|13996.16|9
1625007450000|2021-06-29 22:57:30|14118.58|13998.58|14111.43|13991.43|14118.58|13998.58|14111.43|13991.43|10
1625007460000|2021-06-29 22:57:40|14110.6|13990.6|14104.29|13984.29|14110.6|13990.6|14104.29|13984.29|10
1625007470000|2021-06-29 22:57:50|14102.24|13982.24|14100.17|13980.17|14102.24|13982.24|14100.17|13980.17|10
1625007480000|2021-06-29 22:58:00|14099.97|13979.97|14099.47|13979.47|14101.81|13981.81|14099.24|13979.24|10
1625007490000|2021-06-29 22:58:10|14099.18|13979.18|14098.39|13978.39|14099.19|13979.19|14098.39|13978.39|9
1625007500000|2021-06-29 22:58:20|14097.87|13977.87|14096.12|13976.12|14097.87|13977.87|14096.12|13976.12|10
1625007510000|2021-06-29 22:58:30|14095.66|13975.66|14090.32|13970.32|14096|13976|14090.32|13970.32|10
1625007520000|2021-06-29 22:58:40|14089.98|13969.98|14092.08|13972.08|14092.08|13972.08|14089.98|13969.98|9
1625007530000|2021-06-29 22:58:50|14092.54|13972.54|14089.57|13969.57|14092.58|13972.58|14089.57|13969.57|10
1625007540000|2021-06-29 22:59:00|14091.28|13971.28|14090.12|13970.12|14092.14|13972.14|14089.8|13969.8|10
1625007550000|2021-06-29 22:59:10|14090.45|13970.45|14087.24|13967.24|14090.45|13970.45|14087.24|13967.24|10
1625007560000|2021-06-29 22:59:20|14086.87|13966.87|14087.25|13967.25|14087.25|13967.25|14086.4|13966.4|9
1625007570000|2021-06-29 22:59:30|14086.6|13966.6|14084.66|13964.66|14086.81|13966.81|14084.66|13964.66|9
1625007580000|2021-06-29 22:59:40|14083.22|13963.22|14081.58|13961.58|14083.87|13963.87|14081.58|13961.58|10
1625007590000|2021-06-29 22:59:50|14081.66|13961.66|14077.97|13957.97|14081.66|13961.66|14077.71|13957.71|10
1625007600000|2021-06-29 23:00:00|14078.06|13958.06|14075.55|13955.55|14078.06|13958.06|14075.53|13955.53|10
1625007610000|2021-06-29 23:00:10|14075.02|13955.02|14073.55|13953.55|14075.02|13955.02|14073|13953|10
1625007620000|2021-06-29 23:00:20|14073.23|13953.23|14073.74|13953.74|14073.74|13953.74|14071.51|13951.51|10
1625007630000|2021-06-29 23:00:30|14072.53|13952.53|14079.29|13959.29|14079.29|13959.29|14072.53|13952.53|10
1625007640000|2021-06-29 23:00:40|14081.2|13961.2|14087.76|13967.76|14087.76|13967.76|14081.2|13961.2|10
1625007650000|2021-06-29 23:00:50|14089.15|13969.15|14093.61|13973.61|14093.78|13973.78|14089.15|13969.15|10
1625007660000|2021-06-29 23:01:00|14093.79|13973.79|14104.04|13984.04|14104.04|13984.04|14093.79|13973.79|10
1625007670000|2021-06-29 23:01:10|14105.11|13985.11|14110.83|13990.83|14110.83|13990.83|14105.11|13985.11|10
1625007680000|2021-06-29 23:01:20|14112.83|13992.83|14117.78|13997.78|14117.95|13997.95|14112.83|13992.83|9
1625007690000|2021-06-29 23:01:30|14117.35|13997.35|14115.48|13995.48|14118.56|13998.56|14115.48|13995.48|10
1625007700000|2021-06-29 23:01:40|14114.25|13994.25|14101.01|13981.01|14114.25|13994.25|14101.01|13981.01|10
1625007710000|2021-06-29 23:01:50|14100.38|13980.38|14092.42|13972.42|14100.76|13980.76|14092.42|13972.42|10
1625007720000|2021-06-29 23:02:00|14093.23|13973.23|14082.1|13962.1|14093.23|13973.23|14082.1|13962.1|10
1625007730000|2021-06-29 23:02:10|14081.96|13961.96|14078.66|13958.66|14082.06|13962.06|14078.66|13958.66|10
1625007740000|2021-06-29 23:02:20|14077.59|13957.59|14075.15|13955.15|14077.66|13957.66|14075.15|13955.15|9
1625007750000|2021-06-29 23:02:30|14074.74|13954.74|14065.39|13945.39|14074.74|13954.74|14065.39|13945.39|10
1625007760000|2021-06-29 23:02:40|14064.97|13944.97|14061.43|13941.43|14065.29|13945.29|14061.43|13941.43|10
1625007770000|2021-06-29 23:02:50|14061.41|13941.41|14058.33|13938.33|14061.41|13941.41|14057.55|13937.55|10
1625007780000|2021-06-29 23:03:00|14058.42|13938.42|14057.48|13937.48|14058.45|13938.45|14057.04|13937.04|10
1625007790000|2021-06-29 23:03:10|14057.29|13937.29|14062.15|13942.15|14063.04|13943.04|14057.29|13937.29|10
1625007800000|2021-06-29 23:03:20|14062.48|13942.48|14068.55|13948.55|14068.55|13948.55|14062.48|13942.48|10
1625007810000|2021-06-29 23:03:30|14069.76|13949.76|14073.26|13953.26|14073.35|13953.35|14069.76|13949.76|10
1625007820000|2021-06-29 23:03:40|14072.66|13952.66|14071.1|13951.1|14074.47|13954.47|14070.7|13950.7|10
1625007830000|2021-06-29 23:03:50|14071.73|13951.73|14071.88|13951.88|14072.74|13952.74|14071.34|13951.34|10
1625007840000|2021-06-29 23:04:00|14071.91|13951.91|14068.78|13948.78|14072.45|13952.45|14068.78|13948.78|10
1625007850000|2021-06-29 23:04:10|14068.92|13948.92|14072.19|13952.19|14072.19|13952.19|14068.74|13948.74|10
1625007860000|2021-06-29 23:04:20|14072.37|13952.37|14074.38|13954.38|14074.56|13954.56|14072.37|13952.37|10
1625007870000|2021-06-29 23:04:30|14074.63|13954.63|14073.79|13953.79|14076.31|13956.31|14073.15|13953.15|10
1625007880000|2021-06-29 23:04:40|14073.81|13953.81|14079.22|13959.22|14079.22|13959.22|14073.81|13953.81|10
1625007890000|2021-06-29 23:04:50|14081.22|13961.22|14092.94|13972.94|14092.94|13972.94|14081.22|13961.22|10
1625007900000|2021-06-29 23:05:00|14093.33|13973.33|14097.05|13977.05|14097.05|13977.05|14093.33|13973.33|9
1625007910000|2021-06-29 23:05:10|14095.06|13975.06|14095.48|13975.48|14095.48|13975.48|14090.7|13970.7|10
1625007920000|2021-06-29 23:05:20|14094.3|13974.3|14098.21|13978.21|14098.21|13978.21|14094.3|13974.3|10
1625007930000|2021-06-29 23:05:30|14098.25|13978.25|14102.84|13982.84|14102.84|13982.84|14098.15|13978.15|10
1625007940000|2021-06-29 23:05:40|14103.02|13983.02|14109.19|13989.19|14109.19|13989.19|14103.02|13983.02|9
1625007950000|2021-06-29 23:05:50|14108.81|13988.81|14109.11|13989.11|14109.46|13989.46|14107.71|13987.71|10
1625007960000|2021-06-29 23:06:00|14109.14|13989.14|14113.75|13993.75|14113.75|13993.75|14109.14|13989.14|10
1625007970000|2021-06-29 23:06:10|14116.34|13996.34|14118.44|13998.44|14118.44|13998.44|14116.34|13996.34|10
1625007980000|2021-06-29 23:06:20|14118.46|13998.46|14120.95|14000.95|14120.95|14000.95|14118.26|13998.26|9
1625007990000|2021-06-29 23:06:30|14121.18|14001.18|14120.69|14000.69|14121.93|14001.93|14120|14000|10
1625008000000|2021-06-29 23:06:40|14119.72|13999.72|14120.43|14000.43|14121.32|14001.32|14119.72|13999.72|9
1625008010000|2021-06-29 23:06:50|14121.23|14001.23|14124.91|14004.91|14124.91|14004.91|14121.07|14001.07|10
1625008020000|2021-06-29 23:07:00|14126.17|14006.17|14123.17|14003.17|14126.89|14006.89|14123.17|14003.17|10
1625008030000|2021-06-29 23:07:10|14123.19|14003.19|14121.76|14001.76|14123.19|14003.19|14120.98|14000.98|10
1625008040000|2021-06-29 23:07:20|14121.89|14001.89|14121.25|14001.25|14121.89|14001.89|14121.25|14001.25|10
1625008050000|2021-06-29 23:07:30|14120.86|14000.86|14122|14002|14122.1|14002.1|14120.67|14000.67|9
1625008060000|2021-06-29 23:07:40|14122.25|14002.25|14126.93|14006.93|14126.93|14006.93|14122.25|14002.25|9
1625008070000|2021-06-29 23:07:50|14127.7|14007.7|14134.51|14014.51|14134.51|14014.51|14127.7|14007.7|10
1625008080000|2021-06-29 23:08:00|14135.01|14015.01|14137.05|14017.05|14137.05|14017.05|14134.68|14014.68|10
1625008090000|2021-06-29 23:08:10|14138.69|14018.69|14140.14|14020.14|14140.14|14020.14|14138.69|14018.69|10
1625008100000|2021-06-29 23:08:20|14140.3|14020.3|14141.53|14021.53|14141.93|14021.93|14140.3|14020.3|10
1625008110000|2021-06-29 23:08:30|14142.14|14022.14|14141.62|14021.62|14142.14|14022.14|14141.33|14021.33|10
1625008120000|2021-06-29 23:08:40|14141.42|14021.42|14141.64|14021.64|14142.33|14022.33|14141.42|14021.42|10
1625008130000|2021-06-29 23:08:50|14141.4|14021.4|14141.49|14021.49|14141.7|14021.7|14140.46|14020.46|10
1625008140000|2021-06-29 23:09:00|14141.5|14021.5|14141.73|14021.73|14141.73|14021.73|14140.22|14020.22|10
1625008150000|2021-06-29 23:09:10|14141.11|14021.11|14141.82|14021.82|14142.68|14022.68|14141.11|14021.11|9
1625008160000|2021-06-29 23:09:20|14141.94|14021.94|14141.68|14021.68|14141.94|14021.94|14140.99|14020.99|10
1625008170000|2021-06-29 23:09:30|14141.92|14021.92|14144.38|14024.38|14144.38|14024.38|14141.92|14021.92|9
1625008180000|2021-06-29 23:09:40|14144.43|14024.43|14145.05|14025.05|14145.43|14025.43|14144.25|14024.25|10
1625008190000|2021-06-29 23:09:50|14145.2|14025.2|14147.99|14027.99|14147.99|14027.99|14145.07|14025.07|10
1625008200000|2021-06-29 23:10:00|14148.7|14028.7|14148.09|14028.09|14149.99|14029.99|14148.07|14028.07|9
1625008210000|2021-06-29 23:10:10|14147.86|14027.86|14144.52|14024.52|14147.86|14027.86|14144.52|14024.52|10
1625008220000|2021-06-29 23:10:20|14145.61|14025.61|14146.82|14026.82|14146.82|14026.82|14145.61|14025.61|9
1625008230000|2021-06-29 23:10:30|14146.68|14026.68|14145.18|14025.18|14146.75|14026.75|14143.72|14023.72|10
1625008240000|2021-06-29 23:10:40|14144.62|14024.62|14141.53|14021.53|14144.62|14024.62|14141.01|14021.01|10
1625008250000|2021-06-29 23:10:50|14140.6|14020.6|14138.47|14018.47|14141.03|14021.03|14138.47|14018.47|10
1625008260000|2021-06-29 23:11:00|14137.48|14017.48|14137.55|14017.55|14137.79|14017.79|14137.29|14017.29|10
1625008270000|2021-06-29 23:11:10|14137.62|14017.62|14136.17|14016.17|14137.62|14017.62|14135.33|14015.33|10
1625008280000|2021-06-29 23:11:20|14136.24|14016.24|14132.22|14012.22|14136.24|14016.24|14132.22|14012.22|9
1625008290000|2021-06-29 23:11:30|14130.66|14010.66|14127.96|14007.96|14130.66|14010.66|14127.96|14007.96|10
1625008300000|2021-06-29 23:11:40|14127.84|14007.84|14124.5|14004.5|14128.66|14008.66|14124.5|14004.5|10
1625008310000|2021-06-29 23:11:50|14124.1|14004.1|14121.25|14001.25|14124.1|14004.1|14121.23|14001.23|10
1625008320000|2021-06-29 23:12:00|14121.28|14001.28|14117.69|13997.69|14121.35|14001.35|14117.69|13997.69|10
1625008330000|2021-06-29 23:12:10|14116.51|13996.51|14117.9|13997.9|14117.9|13997.9|14116.51|13996.51|10
1625008340000|2021-06-29 23:12:20|14117.64|13997.64|14109.62|13989.62|14117.64|13997.64|14109.5|13989.5|10
1625008350000|2021-06-29 23:12:30|14109.74|13989.74|14106.44|13986.44|14109.74|13989.74|14106.44|13986.44|10
1625008360000|2021-06-29 23:12:40|14106.13|13986.13|14103.63|13983.63|14106.56|13986.56|14103.58|13983.58|10
1625008370000|2021-06-29 23:12:50|14103.4|13983.4|14100.21|13980.21|14103.4|13983.4|14100.21|13980.21|10
1625008380000|2021-06-29 23:13:00|14097.9|13977.9|14091.37|13971.37|14098.31|13978.31|14091.37|13971.37|10
1625008390000|2021-06-29 23:13:10|14090.65|13970.65|14087.16|13967.16|14090.65|13970.65|14087.16|13967.16|10
1625008400000|2021-06-29 23:13:20|14087.03|13967.03|14084.67|13964.67|14087.06|13967.06|14084.67|13964.67|10
1625008410000|2021-06-29 23:13:30|14084.48|13964.48|14084.56|13964.56|14084.56|13964.56|14083.04|13963.04|10
1625008420000|2021-06-29 23:13:40|14083.31|13963.31|14088.06|13968.06|14088.4|13968.4|14083.31|13963.31|10
1625008430000|2021-06-29 23:13:50|14088.12|13968.12|14089.39|13969.39|14090|13970|14088.12|13968.12|9
1625008440000|2021-06-29 23:14:00|14089.85|13969.85|14089.78|13969.78|14090.54|13970.54|14089.56|13969.56|9
1625008450000|2021-06-29 23:14:10|14090.17|13970.17|14089.17|13969.17|14090.17|13970.17|14088.8|13968.8|10
1625008460000|2021-06-29 23:14:20|14089.25|13969.25|14086.88|13966.88|14089.25|13969.25|14086.7|13966.7|10
1625008470000|2021-06-29 23:14:30|14086.58|13966.58|14082.32|13962.32|14086.58|13966.58|14082.32|13962.32|9
1625008480000|2021-06-29 23:14:40|14082.27|13962.27|14079.85|13959.85|14082.27|13962.27|14079.3|13959.3|8
1625008490000|2021-06-29 23:14:50|14078.98|13958.98|14073.23|13953.23|14078.98|13958.98|14073.23|13953.23|10
1625008500000|2021-06-29 23:15:00|14073.51|13953.51|14068.19|13948.19|14073.51|13953.51|14068.19|13948.19|10
1625008510000|2021-06-29 23:15:10|14068.12|13948.12|14069.2|13949.2|14069.26|13949.26|14068.12|13948.12|9
1625008520000|2021-06-29 23:15:20|14069.48|13949.48|14072.64|13952.64|14072.64|13952.64|14069.48|13949.48|9
1625008530000|2021-06-29 23:15:30|14072.76|13952.76|14072.68|13952.68|14072.76|13952.76|14071.8|13951.8|10
1625008540000|2021-06-29 23:15:40|14072.43|13952.43|14075.52|13955.52|14075.61|13955.61|14072.43|13952.43|10
1625008550000|2021-06-29 23:15:50|14075.83|13955.83|14075.11|13955.11|14076.2|13956.2|14074.61|13954.61|10
1625008560000|2021-06-29 23:16:00|14074.54|13954.54|14073.37|13953.37|14074.54|13954.54|14072.95|13952.95|10
1625008570000|2021-06-29 23:16:10|14072.88|13952.88|14071.63|13951.63|14072.88|13952.88|14070.48|13950.48|10
1625008580000|2021-06-29 23:16:20|14071.06|13951.06|14067.66|13947.66|14071.06|13951.06|14067.66|13947.66|10
1625008590000|2021-06-29 23:16:30|14067.63|13947.63|14064.96|13944.96|14067.65|13947.65|14064.96|13944.96|9
1625008600000|2021-06-29 23:16:40|14065.5|13945.5|14064.66|13944.66|14065.5|13945.5|14064.66|13944.66|10
1625008610000|2021-06-29 23:16:50|14064.68|13944.68|14065.11|13945.11|14065.2|13945.2|14064.57|13944.57|9
1625008620000|2021-06-29 23:17:00|14064.33|13944.33|14062.47|13942.47|14064.33|13944.33|14062.24|13942.24|10
1625008630000|2021-06-29 23:17:10|14062.74|13942.74|14065.71|13945.71|14065.71|13945.71|14062.74|13942.74|10
1625008640000|2021-06-29 23:17:20|14065.58|13945.58|14065.54|13945.54|14067.22|13947.22|14065.32|13945.32|10
1625008650000|2021-06-29 23:17:30|14066.53|13946.53|14070.56|13950.56|14070.56|13950.56|14066.53|13946.53|10
1625008660000|2021-06-29 23:17:40|14069.79|13949.79|14071.63|13951.63|14072.16|13952.16|14069.79|13949.79|10
1625008670000|2021-06-29 23:17:50|14071.92|13951.92|14072.45|13952.45|14072.45|13952.45|14070.59|13950.59|10
1625008680000|2021-06-29 23:18:00|14071.4|13951.4|14071.82|13951.82|14071.82|13951.82|14071.16|13951.16|9
1625008690000|2021-06-29 23:18:10|14071.43|13951.43|14073.64|13953.64|14073.64|13953.64|14071.43|13951.43|10
1625008700000|2021-06-29 23:18:20|14074.1|13954.1|14074.75|13954.75|14075.04|13955.04|14073.45|13953.45|9
1625008710000|2021-06-29 23:18:30|14076.05|13956.05|14078.18|13958.18|14078.18|13958.18|14076.05|13956.05|10
1625008720000|2021-06-29 23:18:40|14078.14|13958.14|14079.5|13959.5|14079.5|13959.5|14078.14|13958.14|9
1625008730000|2021-06-29 23:18:50|14078.97|13958.97|14080.82|13960.82|14080.82|13960.82|14078.97|13958.97|10
1625008740000|2021-06-29 23:19:00|14081.11|13961.11|14084.54|13964.54|14084.54|13964.54|14081.11|13961.11|10
1625008750000|2021-06-29 23:19:10|14084.6|13964.6|14086.05|13966.05|14086.05|13966.05|14084.39|13964.39|10
1625008760000|2021-06-29 23:19:20|14085.85|13965.85|14086.73|13966.73|14087.63|13967.63|14085.71|13965.71|10
1625008770000|2021-06-29 23:19:30|14086.64|13966.64|14087.17|13967.17|14087.71|13967.71|14086.37|13966.37|10
1625008780000|2021-06-29 23:19:40|14087.16|13967.16|14087.28|13967.28|14087.28|13967.28|14086.41|13966.41|10
1625008790000|2021-06-29 23:19:50|14087.35|13967.35|14086.73|13966.73|14087.41|13967.41|14086.07|13966.07|9
1625008800000|2021-06-29 23:20:00|14086.36|13966.36|14085.82|13965.82|14086.36|13966.36|14085.25|13965.25|10
1625008810000|2021-06-29 23:20:10|14085.72|13965.72|14086.83|13966.83|14087.49|13967.49|14085.72|13965.72|10
1625008820000|2021-06-29 23:20:20|14086.82|13966.82|14088.58|13968.58|14089.9|13969.9|14086.82|13966.82|10
1625008830000|2021-06-29 23:20:30|14088.91|13968.91|14088.79|13968.79|14088.92|13968.92|14088.33|13968.33|9
1625008840000|2021-06-29 23:20:40|14089.11|13969.11|14090.28|13970.28|14090.35|13970.35|14089.11|13969.11|10
1625008850000|2021-06-29 23:20:50|14090.98|13970.98|14091.93|13971.93|14091.93|13971.93|14090.96|13970.96|10
1625008860000|2021-06-29 23:21:00|14091.25|13971.25|14092.95|13972.95|14092.95|13972.95|14090.97|13970.97|10
1625008870000|2021-06-29 23:21:10|14093.05|13973.05|14094.17|13974.17|14094.17|13974.17|14092.91|13972.91|9
1625008880000|2021-06-29 23:21:20|14094.38|13974.38|14099.76|13979.76|14099.76|13979.76|14094.37|13974.37|10
1625008890000|2021-06-29 23:21:30|14100.54|13980.54|14110.44|13990.44|14110.44|13990.44|14100.54|13980.54|10
1625008900000|2021-06-29 23:21:40|14112.64|13992.64|14117.34|13997.34|14117.34|13997.34|14112.64|13992.64|10
1625008910000|2021-06-29 23:21:50|14118.42|13998.42|14116.51|13996.51|14119.37|13999.37|14116.51|13996.51|10
1625008920000|2021-06-29 23:22:00|14117.25|13997.25|14117.24|13997.24|14117.49|13997.49|14116.6|13996.6|10
1625008930000|2021-06-29 23:22:10|14117.37|13997.37|14119.72|13999.72|14119.72|13999.72|14117.37|13997.37|8
1625008940000|2021-06-29 23:22:20|14119.68|13999.68|14119.95|13999.95|14119.95|13999.95|14119.39|13999.39|10
1625008950000|2021-06-29 23:22:30|14120.86|14000.86|14119.12|13999.12|14120.86|14000.86|14118.44|13998.44|10
1625008960000|2021-06-29 23:22:40|14119.39|13999.39|14120.64|14000.64|14121.25|14001.25|14119.39|13999.39|9
1625008970000|2021-06-29 23:22:50|14120.68|14000.68|14120.36|14000.36|14120.84|14000.84|14120.27|14000.27|10
1625008980000|2021-06-29 23:23:00|14120.56|14000.56|14118.21|13998.21|14120.98|14000.98|14118.21|13998.21|10
1625008990000|2021-06-29 23:23:10|14118.83|13998.83|14116.77|13996.77|14118.83|13998.83|14116.77|13996.77|9
1625009000000|2021-06-29 23:23:20|14116.2|13996.2|14114.22|13994.22|14116.2|13996.2|14114.22|13994.22|10
1625009010000|2021-06-29 23:23:30|14111.97|13991.97|14108.27|13988.27|14111.97|13991.97|14108.27|13988.27|10
1625009020000|2021-06-29 23:23:40|14108.37|13988.37|14106.8|13986.8|14109.32|13989.32|14106.8|13986.8|10
1625009030000|2021-06-29 23:23:50|14106.36|13986.36|14103.2|13983.2|14106.36|13986.36|14103.2|13983.2|10
1625009040000|2021-06-29 23:24:00|14103.06|13983.06|14100.13|13980.13|14103.06|13983.06|14100.13|13980.13|9
1625009050000|2021-06-29 23:24:10|14099.99|13979.99|14100.12|13980.12|14100.12|13980.12|14099.36|13979.36|10
1625009060000|2021-06-29 23:24:20|14099.92|13979.92|14096.27|13976.27|14099.92|13979.92|14096.27|13976.27|9
1625009070000|2021-06-29 23:24:30|14096.11|13976.11|14095.69|13975.69|14096.11|13976.11|14095.24|13975.24|10
1625009080000|2021-06-29 23:24:40|14096.73|13976.73|14097.97|13977.97|14098.67|13978.67|14096.64|13976.64|10
1625009090000|2021-06-29 23:24:50|14099.08|13979.08|14103.61|13983.61|14103.61|13983.61|14099.08|13979.08|9
1625009100000|2021-06-29 23:25:00|14104.69|13984.69|14105.28|13985.28|14105.89|13985.89|14104.69|13984.69|10
1625009110000|2021-06-29 23:25:10|14105.54|13985.54|14107.53|13987.53|14107.53|13987.53|14105.51|13985.51|10
1625009120000|2021-06-29 23:25:20|14107.62|13987.62|14108.69|13988.69|14108.78|13988.78|14107.62|13987.62|9
1625009130000|2021-06-29 23:25:30|14108.58|13988.58|14110.74|13990.74|14110.74|13990.74|14108.58|13988.58|10
1625009140000|2021-06-29 23:25:40|14110.87|13990.87|14112.86|13992.86|14112.86|13992.86|14110.76|13990.76|10
1625009150000|2021-06-29 23:25:50|14112.51|13992.51|14113.75|13993.75|14113.75|13993.75|14112.51|13992.51|9
1625009160000|2021-06-29 23:26:00|14113.37|13993.37|14112.45|13992.45|14113.37|13993.37|14112.45|13992.45|8
1625009170000|2021-06-29 23:26:10|14111.53|13991.53|14111.24|13991.24|14111.98|13991.98|14111.03|13991.03|10
1625009180000|2021-06-29 23:26:20|14111.91|13991.91|14109.9|13989.9|14111.91|13991.91|14109.9|13989.9|10
1625009190000|2021-06-29 23:26:30|14110.35|13990.35|14108.55|13988.55|14110.35|13990.35|14108.55|13988.55|10
1625009200000|2021-06-29 23:26:40|14108.63|13988.63|14109.95|13989.95|14111.26|13991.26|14108.63|13988.63|10
1625009210000|2021-06-29 23:26:50|14109.77|13989.77|14113.12|13993.12|14113.12|13993.12|14109.28|13989.28|9
1625009220000|2021-06-29 23:27:00|14113.56|13993.56|14115.93|13995.93|14116.13|13996.13|14113.56|13993.56|10
1625009230000|2021-06-29 23:27:10|14116.03|13996.03|14117.99|13997.99|14118.71|13998.71|14116.03|13996.03|10
1625009240000|2021-06-29 23:27:20|14117.95|13997.95|14119.44|13999.44|14120.13|14000.13|14117.95|13997.95|10
1625009250000|2021-06-29 23:27:30|14119.03|13999.03|14117.06|13997.06|14119.03|13999.03|14117.06|13997.06|10
1625009260000|2021-06-29 23:27:40|14117.05|13997.05|14117.37|13997.37|14117.99|13997.99|14117.05|13997.05|10
1625009270000|2021-06-29 23:27:50|14117.42|13997.42|14116.62|13996.62|14117.62|13997.62|14116.62|13996.62|8
1625009280000|2021-06-29 23:28:00|14116.58|13996.58|14114.83|13994.83|14116.58|13996.58|14114.83|13994.83|9
1625009290000|2021-06-29 23:28:10|14114.62|13994.62|14112.15|13992.15|14114.62|13994.62|14112.15|13992.15|10
1625009300000|2021-06-29 23:28:20|14112.06|13992.06|14113.03|13993.03|14114.14|13994.14|14111.28|13991.28|9
1625009310000|2021-06-29 23:28:30|14112.71|13992.71|14113.43|13993.43|14113.43|13993.43|14111.89|13991.89|9
1625009320000|2021-06-29 23:28:40|14113.7|13993.7|14112.3|13992.3|14114.15|13994.15|14111.22|13991.22|10
1625009330000|2021-06-29 23:28:50|14112.33|13992.33|14114.24|13994.24|14114.24|13994.24|14112.33|13992.33|10
1625009340000|2021-06-29 23:29:00|14114.79|13994.79|14117.57|13997.57|14117.57|13997.57|14114.75|13994.75|10
1625009350000|2021-06-29 23:29:10|14118.38|13998.38|14122.4|14002.4|14122.4|14002.4|14117.93|13997.93|10
1625009360000|2021-06-29 23:29:20|14123.12|14003.12|14124.21|14004.21|14124.44|14004.44|14123.12|14003.12|10
1625009370000|2021-06-29 23:29:30|14124.23|14004.23|14125.47|14005.47|14125.47|14005.47|14124.19|14004.19|7
1625009380000|2021-06-29 23:29:40|14125.62|14005.62|14125.71|14005.71|14126.3|14006.3|14125.33|14005.33|10
1625009390000|2021-06-29 23:29:50|14125.59|14005.59|14125.54|14005.54|14125.71|14005.71|14124.43|14004.43|10
1625009400000|2021-06-29 23:30:00|14126.37|14006.37|14128.23|14008.23|14128.23|14008.23|14126.05|14006.05|9
1625009410000|2021-06-29 23:30:10|14128.52|14008.52|14130.81|14010.81|14131.11|14011.11|14128.52|14008.52|10
1625009420000|2021-06-29 23:30:20|14130.77|14010.77|14132.38|14012.38|14132.42|14012.42|14130.44|14010.44|10
1625009430000|2021-06-29 23:30:30|14132.33|14012.33|14136.03|14016.03|14136.03|14016.03|14132.33|14012.33|10
1625009440000|2021-06-29 23:30:40|14136.12|14016.12|14138.83|14018.83|14138.83|14018.83|14136.12|14016.12|9
1625009450000|2021-06-29 23:30:50|14138.74|14018.74|14139.72|14019.72|14139.72|14019.72|14138.49|14018.49|10
1625009460000|2021-06-29 23:31:00|14140.01|14020.01|14141.66|14021.66|14141.66|14021.66|14139.96|14019.96|10
1625009470000|2021-06-29 23:31:10|14141.76|14021.76|14144.18|14024.18|14144.18|14024.18|14141.75|14021.75|10
1625009480000|2021-06-29 23:31:20|14144.41|14024.41|14145.48|14025.48|14145.6|14025.6|14144.41|14024.41|10
1625009490000|2021-06-29 23:31:30|14145.59|14025.59|14147.53|14027.53|14147.53|14027.53|14145.59|14025.59|10
1625009500000|2021-06-29 23:31:40|14147.62|14027.62|14150.93|14030.93|14150.93|14030.93|14147.62|14027.62|10
1625009510000|2021-06-29 23:31:50|14151.29|14031.29|14158.05|14038.05|14158.05|14038.05|14151.29|14031.29|10
1625009520000|2021-06-29 23:32:00|14158.71|14038.71|14160.02|14040.02|14161.13|14041.13|14158.17|14038.17|10
1625009530000|2021-06-29 23:32:10|14159.84|14039.84|14159.83|14039.83|14160.34|14040.34|14159.42|14039.42|10
1625009540000|2021-06-29 23:32:20|14159.74|14039.74|14160.22|14040.22|14160.28|14040.28|14159.74|14039.74|9
1625009550000|2021-06-29 23:32:30|14160.21|14040.21|14160.47|14040.47|14160.48|14040.48|14159.31|14039.31|9
1625009560000|2021-06-29 23:32:40|14160.43|14040.43|14160.42|14040.42|14161.42|14041.42|14160.42|14040.42|10
1625009570000|2021-06-29 23:32:50|14160.96|14040.96|14160.73|14040.73|14161.47|14041.47|14160.54|14040.54|10
1625009580000|2021-06-29 23:33:00|14160.85|14040.85|14160.42|14040.42|14160.85|14040.85|14160.34|14040.34|9
1625009590000|2021-06-29 23:33:10|14160.77|14040.77|14162.15|14042.15|14162.15|14042.15|14160.77|14040.77|10
1625009600000|2021-06-29 23:33:20|14162.03|14042.03|14164.12|14044.12|14164.12|14044.12|14162.03|14042.03|10
1625009610000|2021-06-29 23:33:30|14164.92|14044.92|14165.64|14045.64|14165.64|14045.64|14164.92|14044.92|10
1625009620000|2021-06-29 23:33:40|14166.27|14046.27|14166.21|14046.21|14166.65|14046.65|14166.21|14046.21|10
1625009630000|2021-06-29 23:33:50|14166.42|14046.42|14167.77|14047.77|14167.81|14047.81|14166.42|14046.42|10
1625009640000|2021-06-29 23:34:00|14168.02|14048.02|14171.06|14051.06|14171.06|14051.06|14168.01|14048.01|9
1625009650000|2021-06-29 23:34:10|14171.44|14051.44|14170.29|14050.29|14171.57|14051.57|14170.05|14050.05|10
1625009660000|2021-06-29 23:34:20|14169.91|14049.91|14168.26|14048.26|14170.15|14050.15|14167.91|14047.91|10
1625009670000|2021-06-29 23:34:30|14168.32|14048.32|14170.06|14050.06|14170.09|14050.09|14168.25|14048.25|10
1625009680000|2021-06-29 23:34:40|14168.97|14048.97|14171.03|14051.03|14172.02|14052.02|14168.97|14048.97|10
1625009690000|2021-06-29 23:34:50|14171.95|14051.95|14178.94|14058.94|14179.92|14059.92|14171.95|14051.95|10
1625009700000|2021-06-29 23:35:00|14178.9|14058.9|14182.23|14062.23|14182.23|14062.23|14178.9|14058.9|10
1625009710000|2021-06-29 23:35:10|14183.19|14063.19|14182.69|14062.69|14183.19|14063.19|14182.28|14062.28|10
1625009720000|2021-06-29 23:35:20|14182.7|14062.7|14175.82|14055.82|14182.7|14062.7|14175.82|14055.82|10
1625009730000|2021-06-29 23:35:30|14175.81|14055.81|14174.83|14054.83|14176.51|14056.51|14174.73|14054.73|10
1625009740000|2021-06-29 23:35:40|14174.69|14054.69|14173.95|14053.95|14174.69|14054.69|14172.63|14052.63|10
1625009750000|2021-06-29 23:35:50|14174.86|14054.86|14175.48|14055.48|14175.88|14055.88|14174.86|14054.86|9
1625009760000|2021-06-29 23:36:00|14175.62|14055.62|14174.64|14054.64|14176.4|14056.4|14174.64|14054.64|9
1625009770000|2021-06-29 23:36:10|14174.8|14054.8|14172.9|14052.9|14174.8|14054.8|14172.81|14052.81|10
1625009780000|2021-06-29 23:36:20|14172.82|14052.82|14172.33|14052.33|14173.51|14053.51|14171.51|14051.51|10
1625009790000|2021-06-29 23:36:30|14172.34|14052.34|14171.82|14051.82|14172.48|14052.48|14171.82|14051.82|10
1625009800000|2021-06-29 23:36:40|14171.41|14051.41|14171.34|14051.34|14171.82|14051.82|14170.73|14050.73|9
1625009810000|2021-06-29 23:36:50|14171.14|14051.14|14170.79|14050.79|14171.14|14051.14|14169.78|14049.78|9
1625009820000|2021-06-29 23:37:00|14170.98|14050.98|14174.65|14054.65|14174.65|14054.65|14170.98|14050.98|10
1625009830000|2021-06-29 23:37:10|14173.98|14053.98|14174.7|14054.7|14175.76|14055.76|14173.98|14053.98|10
1625009840000|2021-06-29 23:37:20|14174.4|14054.4|14175.75|14055.75|14175.92|14055.92|14174.4|14054.4|10
1625009850000|2021-06-29 23:37:30|14175.58|14055.58|14175.48|14055.48|14176.83|14056.83|14175.48|14055.48|10
1625009860000|2021-06-29 23:37:40|14175.5|14055.5|14175.17|14055.17|14177.47|14057.47|14175.17|14055.17|10
1625009870000|2021-06-29 23:37:50|14175.25|14055.25|14173.28|14053.28|14175.37|14055.37|14173.16|14053.16|10
1625009880000|2021-06-29 23:38:00|14173.56|14053.56|14174.51|14054.51|14174.73|14054.73|14173.56|14053.56|10
1625009890000|2021-06-29 23:38:10|14175.04|14055.04|14174.58|14054.58|14175.21|14055.21|14174.4|14054.4|9
1625009900000|2021-06-29 23:38:20|14173.68|14053.68|14173.68|14053.68|14174.56|14054.56|14173.68|14053.68|10
1625009910000|2021-06-29 23:38:30|14173.26|14053.26|14171.93|14051.93|14173.46|14053.46|14171.88|14051.88|9
1625009920000|2021-06-29 23:38:40|14171.96|14051.96|14171.38|14051.38|14171.99|14051.99|14171.23|14051.23|9
1625009930000|2021-06-29 23:38:50|14170.54|14050.54|14168.54|14048.54|14170.59|14050.59|14168.36|14048.36|10
1625009940000|2021-06-29 23:39:00|14168.13|14048.13|14165.83|14045.83|14168.53|14048.53|14165.83|14045.83|10
1625009950000|2021-06-29 23:39:10|14165.8|14045.8|14165.75|14045.75|14165.8|14045.8|14164.71|14044.71|10
1625009960000|2021-06-29 23:39:20|14165.76|14045.76|14166.09|14046.09|14166.09|14046.09|14164|14044|9
1625009970000|2021-06-29 23:39:30|14166.63|14046.63|14166.29|14046.29|14166.75|14046.75|14165.18|14045.18|10
1625009980000|2021-06-29 23:39:40|14165.84|14045.84|14165.18|14045.18|14165.84|14045.84|14165.18|14045.18|9
1625009990000|2021-06-29 23:39:50|14165.55|14045.55|14166.24|14046.24|14166.7|14046.7|14165.47|14045.47|10
1625010000000|2021-06-29 23:40:00|14165.87|14045.87|14164.66|14044.66|14165.87|14045.87|14164.66|14044.66|10
1625010010000|2021-06-29 23:40:10|14164.69|14044.69|14163.9|14043.9|14165.05|14045.05|14163.9|14043.9|9
1625010020000|2021-06-29 23:40:20|14163.88|14043.88|14163.25|14043.25|14164.08|14044.08|14163.25|14043.25|10
1625010030000|2021-06-29 23:40:30|14162.8|14042.8|14160.08|14040.08|14162.8|14042.8|14160.08|14040.08|10
1625010040000|2021-06-29 23:40:40|14159.43|14039.43|14157.18|14037.18|14159.43|14039.43|14157.18|14037.18|9
1625010050000|2021-06-29 23:40:50|14156.3|14036.3|14156.06|14036.06|14157.71|14037.71|14156.06|14036.06|10
1625010060000|2021-06-29 23:41:00|14155.17|14035.17|14153.84|14033.84|14155.23|14035.23|14153.84|14033.84|10
1625010070000|2021-06-29 23:41:10|14153.05|14033.05|14149.99|14029.99|14153.05|14033.05|14149.99|14029.99|10
1625010080000|2021-06-29 23:41:20|14149.19|14029.19|14147.48|14027.48|14149.19|14029.19|14147.14|14027.14|10
1625010090000|2021-06-29 23:41:30|14148.33|14028.33|14146.41|14026.41|14148.33|14028.33|14146.41|14026.41|10
1625010100000|2021-06-29 23:41:40|14147.06|14027.06|14146.33|14026.33|14147.22|14027.22|14146.33|14026.33|10
1625010110000|2021-06-29 23:41:50|14146.31|14026.31|14142.96|14022.96|14146.31|14026.31|14142.96|14022.96|10
1625010120000|2021-06-29 23:42:00|14142.92|14022.92|14143.31|14023.31|14143.52|14023.52|14141.69|14021.69|9
1625010130000|2021-06-29 23:42:10|14142.91|14022.91|14143.71|14023.71|14143.71|14023.71|14142.91|14022.91|10
1625010140000|2021-06-29 23:42:20|14143.61|14023.61|14142.25|14022.25|14143.71|14023.71|14142.25|14022.25|9
1625010150000|2021-06-29 23:42:30|14142.66|14022.66|14143.02|14023.02|14143.02|14023.02|14141.5|14021.5|10
1625010160000|2021-06-29 23:42:40|14143.63|14023.63|14146.78|14026.78|14146.78|14026.78|14143.61|14023.61|10
1625010170000|2021-06-29 23:42:50|14147.21|14027.21|14146.29|14026.29|14147.21|14027.21|14146.29|14026.29|9
1625010180000|2021-06-29 23:43:00|14146.28|14026.28|14146.41|14026.41|14147.46|14027.46|14146.27|14026.27|10
1625010190000|2021-06-29 23:43:10|14146.92|14026.92|14145.83|14025.83|14146.92|14026.92|14145.83|14025.83|9
1625010200000|2021-06-29 23:43:20|14145.53|14025.53|14143.76|14023.76|14145.53|14025.53|14143.51|14023.51|10
1625010210000|2021-06-29 23:43:30|14143.91|14023.91|14142.88|14022.88|14144.42|14024.42|14142.88|14022.88|9
1625010220000|2021-06-29 23:43:40|14142.32|14022.32|14141.7|14021.7|14142.32|14022.32|14141.52|14021.52|10
1625010230000|2021-06-29 23:43:50|14141.97|14021.97|14141.09|14021.09|14141.97|14021.97|14140.9|14020.9|10
1625010240000|2021-06-29 23:44:00|14141.29|14021.29|14141.05|14021.05|14141.29|14021.29|14140.61|14020.61|10
1625010250000|2021-06-29 23:44:10|14141.12|14021.12|14141.27|14021.27|14141.49|14021.49|14140.39|14020.39|10
1625010260000|2021-06-29 23:44:20|14141.02|14021.02|14139.1|14019.1|14141.05|14021.05|14139.1|14019.1|10
1625010270000|2021-06-29 23:44:30|14139.05|14019.05|14138.74|14018.74|14139.47|14019.47|14138.4|14018.4|10
1625010280000|2021-06-29 23:44:40|14138.57|14018.57|14138.9|14018.9|14139|14019|14138.46|14018.46|9
1625010290000|2021-06-29 23:44:50|14138.88|14018.88|14138|14018|14138.94|14018.94|14138|14018|9
1625010300000|2021-06-29 23:45:00|14137.98|14017.98|14134.53|14014.53|14137.98|14017.98|14134.53|14014.53|10
1625010310000|2021-06-29 23:45:10|14132.18|14012.18|14127.36|14007.36|14132.18|14012.18|14127.36|14007.36|10
1625010320000|2021-06-29 23:45:20|14126.06|14006.06|14121.46|14001.46|14126.29|14006.29|14121.46|14001.46|10
1625010330000|2021-06-29 23:45:30|14121.44|14001.44|14119.91|13999.91|14121.48|14001.48|14119.72|13999.72|10
1625010340000|2021-06-29 23:45:40|14120.03|14000.03|14117.19|13997.19|14120.03|14000.03|14117.19|13997.19|10
1625010350000|2021-06-29 23:45:50|14115.4|13995.4|14109.99|13989.99|14115.4|13995.4|14109.34|13989.34|10
1625010360000|2021-06-29 23:46:00|14109.87|13989.87|14102.12|13982.12|14109.87|13989.87|14102.12|13982.12|10
1625010370000|2021-06-29 23:46:10|14102.08|13982.08|14101.68|13981.68|14103.81|13983.81|14101.68|13981.68|10
1625010380000|2021-06-29 23:46:20|14101.37|13981.37|14100.16|13980.16|14101.53|13981.53|14100.12|13980.12|9
1625010390000|2021-06-29 23:46:30|14100.71|13980.71|14098.13|13978.13|14100.71|13980.71|14098.13|13978.13|10
1625010400000|2021-06-29 23:46:40|14097.64|13977.64|14097.94|13977.94|14099.73|13979.73|14097.41|13977.41|9
1625010410000|2021-06-29 23:46:50|14097.5|13977.5|14095.78|13975.78|14097.5|13977.5|14095.75|13975.75|10
1625010420000|2021-06-29 23:47:00|14095.58|13975.58|14093.71|13973.71|14095.58|13975.58|14093.15|13973.15|10
1625010430000|2021-06-29 23:47:10|14093.3|13973.3|14093.41|13973.41|14093.41|13973.41|14093.08|13973.08|10
1625010440000|2021-06-29 23:47:20|14093.13|13973.13|14090.74|13970.74|14093.13|13973.13|14090.67|13970.67|10
1625010450000|2021-06-29 23:47:30|14090.59|13970.59|14089.14|13969.14|14090.59|13970.59|14089.14|13969.14|10
1625010460000|2021-06-29 23:47:40|14090.02|13970.02|14090.16|13970.16|14090.16|13970.16|14089.74|13969.74|9
1625010470000|2021-06-29 23:47:50|14090.04|13970.04|14087.22|13967.22|14090.04|13970.04|14087.22|13967.22|8
1625010480000|2021-06-29 23:48:00|14085.99|13965.99|14084.89|13964.89|14085.99|13965.99|14084.79|13964.79|10
1625010490000|2021-06-29 23:48:10|14084.79|13964.79|14084.48|13964.48|14084.91|13964.91|14084.48|13964.48|10
1625010500000|2021-06-29 23:48:20|14084.11|13964.11|14084.72|13964.72|14084.74|13964.74|14083.65|13963.65|10
1625010510000|2021-06-29 23:48:30|14084.78|13964.78|14084.65|13964.65|14084.82|13964.82|14083.7|13963.7|10
1625010520000|2021-06-29 23:48:40|14084.5|13964.5|14086.11|13966.11|14086.11|13966.11|14084.25|13964.25|9
1625010530000|2021-06-29 23:48:50|14086.04|13966.04|14086.72|13966.72|14086.72|13966.72|14085.58|13965.58|10
1625010540000|2021-06-29 23:49:00|14086.81|13966.81|14088.29|13968.29|14088.29|13968.29|14086.8|13966.8|10
1625010550000|2021-06-29 23:49:10|14088.41|13968.41|14094.2|13974.2|14094.2|13974.2|14088.41|13968.41|10
1625010560000|2021-06-29 23:49:20|14094.95|13974.95|14098.02|13978.02|14098.02|13978.02|14094.95|13974.95|10
1625010570000|2021-06-29 23:49:30|14098.07|13978.07|14101.51|13981.51|14101.51|13981.51|14098.07|13978.07|10
1625010580000|2021-06-29 23:49:40|14101.53|13981.53|14103.67|13983.67|14103.67|13983.67|14101.41|13981.41|10
1625010590000|2021-06-29 23:49:50|14103.96|13983.96|14102.85|13982.85|14104.69|13984.69|14102.85|13982.85|9
1625010600000|2021-06-29 23:50:00|14102.52|13982.52|14102.41|13982.41|14102.78|13982.78|14102.41|13982.41|6
1625010610000|2021-06-29 23:50:10|14102.68|13982.68|14097.61|13977.61|14102.68|13982.68|14097.61|13977.61|9
1625010620000|2021-06-29 23:50:20|14097.66|13977.66|14096.36|13976.36|14097.66|13977.66|14096.36|13976.36|9
1625010630000|2021-06-29 23:50:30|14096.19|13976.19|14092.41|13972.41|14096.19|13976.19|14092.41|13972.41|10
1625010640000|2021-06-29 23:50:40|14092.07|13972.07|14089.42|13969.42|14092.07|13972.07|14089.42|13969.42|10
1625010650000|2021-06-29 23:50:50|14086.17|13966.17|14084.13|13964.13|14086.17|13966.17|14083.21|13963.21|9
1625010660000|2021-06-29 23:51:00|14083.04|13963.04|14080.68|13960.68|14083.04|13963.04|14080.68|13960.68|10
1625010670000|2021-06-29 23:51:10|14079.21|13959.21|14073.06|13953.06|14079.21|13959.21|14073.05|13953.05|10
1625010680000|2021-06-29 23:51:20|14072.73|13952.73|14069.1|13949.1|14072.73|13952.73|14069.1|13949.1|10
1625010690000|2021-06-29 23:51:30|14068.2|13948.2|14066.18|13946.18|14068.4|13948.4|14066.18|13946.18|10
1625010700000|2021-06-29 23:51:40|14065.58|13945.58|14066.23|13946.23|14066.23|13946.23|14064.34|13944.34|10
1625010710000|2021-06-29 23:51:50|14066.19|13946.19|14066.84|13946.84|14067.24|13947.24|14066.19|13946.19|10
1625010720000|2021-06-29 23:52:00|14065.95|13945.95|14065.08|13945.08|14066.19|13946.19|14065.08|13945.08|10
1625010730000|2021-06-29 23:52:10|14064.79|13944.79|14062.59|13942.59|14064.79|13944.79|14062.59|13942.59|10
1625010740000|2021-06-29 23:52:20|14062.43|13942.43|14063.64|13943.64|14063.64|13943.64|14062.25|13942.25|10
1625010750000|2021-06-29 23:52:30|14063.46|13943.46|14060.59|13940.59|14063.46|13943.46|14060.59|13940.59|10
1625010760000|2021-06-29 23:52:40|14060.74|13940.74|14052.5|13932.5|14060.81|13940.81|14052.5|13932.5|10
1625010770000|2021-06-29 23:52:50|14051.95|13931.95|14049.54|13929.54|14051.95|13931.95|14049.48|13929.48|10
1625010780000|2021-06-29 23:53:00|14049.63|13929.63|14050.9|13930.9|14050.9|13930.9|14049.21|13929.21|10
1625010790000|2021-06-29 23:53:10|14051.21|13931.21|14049.02|13929.02|14051.21|13931.21|14048.65|13928.65|8
1625010800000|2021-06-29 23:53:20|14049.32|13929.32|14049.52|13929.52|14049.52|13929.52|14048.88|13928.88|10
1625010810000|2021-06-29 23:53:30|14049.49|13929.49|14051.7|13931.7|14052.13|13932.13|14049.49|13929.49|9
1625010820000|2021-06-29 23:53:40|14051.74|13931.74|14050.84|13930.84|14051.74|13931.74|14049.83|13929.83|10
1625010830000|2021-06-29 23:53:50|14050.65|13930.65|14049.91|13929.91|14050.67|13930.67|14049.91|13929.91|7
1625010840000|2021-06-29 23:54:00|14049.92|13929.92|14048.15|13928.15|14049.92|13929.92|14048.15|13928.15|9
1625010850000|2021-06-29 23:54:10|14045.39|13925.39|14043.02|13923.02|14045.39|13925.39|14041.73|13921.73|10
1625010860000|2021-06-29 23:54:20|14042.78|13922.78|14039.62|13919.62|14042.78|13922.78|14039.01|13919.01|10
1625010870000|2021-06-29 23:54:30|14039.63|13919.63|14038.66|13918.66|14040.37|13920.37|14038.62|13918.62|9
1625010880000|2021-06-29 23:54:40|14038.24|13918.24|14037.16|13917.16|14039.73|13919.73|14037.16|13917.16|10
1625010890000|2021-06-29 23:54:50|14036.88|13916.88|14037.24|13917.24|14037.64|13917.64|14036.69|13916.69|10
1625010900000|2021-06-29 23:55:00|14037.16|13917.16|14037.05|13917.05|14038.3|13918.3|14037.05|13917.05|10
1625010910000|2021-06-29 23:55:10|14037.12|13917.12|14036.71|13916.71|14038.23|13918.23|14036.71|13916.71|8
1625010920000|2021-06-29 23:55:20|14036.66|13916.66|14035.43|13915.43|14036.8|13916.8|14035.36|13915.36|10
1625010930000|2021-06-29 23:55:30|14035.52|13915.52|14033.25|13913.25|14035.52|13915.52|14033.01|13913.01|10
1625010940000|2021-06-29 23:55:40|14033.11|13913.11|14035.67|13915.67|14035.7|13915.7|14033.11|13913.11|10
1625010950000|2021-06-29 23:55:50|14034.44|13914.44|14034.81|13914.81|14034.81|13914.81|14033.36|13913.36|10
1625010960000|2021-06-29 23:56:00|14034.86|13914.86|14036.16|13916.16|14036.16|13916.16|14034.86|13914.86|9
1625010970000|2021-06-29 23:56:10|14036.91|13916.91|14040.45|13920.45|14040.45|13920.45|14036.91|13916.91|9
1625010980000|2021-06-29 23:56:20|14041.71|13921.71|14045.63|13925.63|14045.63|13925.63|14041.71|13921.71|10
1625010990000|2021-06-29 23:56:30|14045.94|13925.94|14055.11|13935.11|14055.11|13935.11|14045.94|13925.94|10
1625011000000|2021-06-29 23:56:40|14055.75|13935.75|14059.41|13939.41|14059.82|13939.82|14055.75|13935.75|10
1625011010000|2021-06-29 23:56:50|14059.55|13939.55|14062.37|13942.37|14062.37|13942.37|14059.55|13939.55|10
1625011020000|2021-06-29 23:57:00|14062.71|13942.71|14064.75|13944.75|14064.9|13944.9|14062.71|13942.71|10
1625011030000|2021-06-29 23:57:10|14064.6|13944.6|14066.22|13946.22|14066.22|13946.22|14064.6|13944.6|10
1625011040000|2021-06-29 23:57:20|14066.13|13946.13|14070.14|13950.14|14070.14|13950.14|14066.13|13946.13|10
1625011050000|2021-06-29 23:57:30|14070.63|13950.63|14077.7|13957.7|14077.7|13957.7|14070.63|13950.63|10
1625011060000|2021-06-29 23:57:40|14077.74|13957.74|14080.55|13960.55|14080.55|13960.55|14077.74|13957.74|9
1625011070000|2021-06-29 23:57:50|14080.54|13960.54|14081.26|13961.26|14082.08|13962.08|14079.86|13959.86|10
1625011080000|2021-06-29 23:58:00|14081.29|13961.29|14084.03|13964.03|14084.34|13964.34|14081.29|13961.29|10
1625011090000|2021-06-29 23:58:10|14084.12|13964.12|14084.29|13964.29|14084.7|13964.7|14084.12|13964.12|10
1625011100000|2021-06-29 23:58:20|14084.14|13964.14|14075.79|13955.79|14084.14|13964.14|14075.79|13955.79|10
1625011110000|2021-06-29 23:58:30|14075.04|13955.04|14069.95|13949.95|14075.04|13955.04|14069.95|13949.95|10
1625011120000|2021-06-29 23:58:40|14067.7|13947.7|14063.59|13943.59|14067.7|13947.7|14063.59|13943.59|10
1625011130000|2021-06-29 23:58:50|14063.41|13943.41|14061.01|13941.01|14063.41|13943.41|14061.01|13941.01|10
1625011140000|2021-06-29 23:59:00|14061.1|13941.1|14056.38|13936.38|14061.1|13941.1|14056.38|13936.38|10
1625011150000|2021-06-29 23:59:10|14056.59|13936.59|14053.97|13933.97|14056.59|13936.59|14053.68|13933.68|10
1625011160000|2021-06-29 23:59:20|14053.33|13933.33|14050.75|13930.75|14053.33|13933.33|14050.75|13930.75|10
1625011170000|2021-06-29 23:59:30|14050.73|13930.73|14051.42|13931.42|14051.42|13931.42|14050.5|13930.5|9
1625011180000|2021-06-29 23:59:40|14051.14|13931.14|14056.06|13936.06|14056.06|13936.06|14051.14|13931.14|10
1625011190000|2021-06-29 23:59:50|14058.2|13938.2|14067.08|13947.08|14067.08|13947.08|14058.2|13938.2|10
1625011200000|2021-06-30 00:00:00|14066.61|13946.61|14073.35|13953.35|14074.77|13954.77|14066.61|13946.61|10
1625011210000|2021-06-30 00:00:10|14074.25|13954.25|14080.15|13960.15|14080.15|13960.15|14074.25|13954.25|10
1625011220000|2021-06-30 00:00:20|14083.98|13963.98|14086.36|13966.36|14086.36|13966.36|14083.91|13963.91|10
1625011230000|2021-06-30 00:00:30|14086.92|13966.92|14085.44|13965.44|14086.92|13966.92|14084.02|13964.02|10
1625011240000|2021-06-30 00:00:40|14086.09|13966.09|14085.48|13965.48|14086.12|13966.12|14085.23|13965.23|10
1625011250000|2021-06-30 00:00:50|14085.13|13965.13|14082.02|13962.02|14085.13|13965.13|14082.02|13962.02|10
1625011260000|2021-06-30 00:01:00|14081.57|13961.57|14088.44|13968.44|14088.44|13968.44|14081.57|13961.57|9
1625011270000|2021-06-30 00:01:10|14089.08|13969.08|14097.51|13977.51|14097.51|13977.51|14089.08|13969.08|9
1625011280000|2021-06-30 00:01:20|14097.43|13977.43|14100.61|13980.61|14100.64|13980.64|14097.43|13977.43|10
1625011290000|2021-06-30 00:01:30|14099.93|13979.93|14094.3|13974.3|14099.93|13979.93|14093.19|13973.19|10
1625011300000|2021-06-30 00:01:40|14092.22|13972.22|14078.93|13958.93|14092.59|13972.59|14078.93|13958.93|10
1625011310000|2021-06-30 00:01:50|14077.28|13957.28|14068.41|13948.41|14077.28|13957.28|14068.41|13948.41|10
1625011320000|2021-06-30 00:02:00|14068.22|13948.22|14065.21|13945.21|14068.22|13948.22|14063.85|13943.85|10
1625011330000|2021-06-30 00:02:10|14065.81|13945.81|14066|13946|14068.07|13948.07|14065.37|13945.37|10
1625011340000|2021-06-30 00:02:20|14065.92|13945.92|14068.8|13948.8|14069.52|13949.52|14065.92|13945.92|10
1625011350000|2021-06-30 00:02:30|14068.46|13948.46|14052.8|13932.8|14068.46|13948.46|14052.8|13932.8|10
1625011360000|2021-06-30 00:02:40|14053.33|13933.33|14050.45|13930.45|14053.33|13933.33|14049.6|13929.6|10
1625011370000|2021-06-30 00:02:50|14049.7|13929.7|14045|13925|14049.7|13929.7|14044.29|13924.29|10
1625011380000|2021-06-30 00:03:00|14044.85|13924.85|14047.48|13927.48|14047.48|13927.48|14044.85|13924.85|9
1625011390000|2021-06-30 00:03:10|14047.86|13927.86|14049.69|13929.69|14049.69|13929.69|14047.86|13927.86|10
1625011400000|2021-06-30 00:03:20|14050.12|13930.12|14045.11|13925.11|14050.12|13930.12|14045.11|13925.11|10
1625011410000|2021-06-30 00:03:30|14046.28|13926.28|14044.59|13924.59|14046.55|13926.55|14044.59|13924.59|9
1625011420000|2021-06-30 00:03:40|14044.64|13924.64|14040.76|13920.76|14044.74|13924.74|14040.76|13920.76|10
1625011430000|2021-06-30 00:03:50|14039.53|13919.53|14042.38|13922.38|14042.38|13922.38|14039.1|13919.1|10
1625011440000|2021-06-30 00:04:00|14042.11|13922.11|14040|13920|14042.11|13922.11|14039.97|13919.97|9
1625011450000|2021-06-30 00:04:10|14039.78|13919.78|14037.31|13917.31|14039.78|13919.78|14036.32|13916.32|10
1625011460000|2021-06-30 00:04:20|14037.98|13917.98|14047.32|13927.32|14047.34|13927.34|14037.98|13917.98|10
1625011470000|2021-06-30 00:04:30|14047.13|13927.13|14047.01|13927.01|14048.71|13928.71|14046.88|13926.88|10
1625011480000|2021-06-30 00:04:40|14046.83|13926.83|14046.66|13926.66|14048.28|13928.28|14046.66|13926.66|7
1625011490000|2021-06-30 00:04:50|14046.33|13926.33|14036.17|13916.17|14046.33|13926.33|14036.17|13916.17|10
1625011500000|2021-06-30 00:05:00|14034.99|13914.99|14031.05|13911.05|14034.99|13914.99|14031.05|13911.05|10
1625011510000|2021-06-30 00:05:10|14031.18|13911.18|14027.22|13907.22|14031.18|13911.18|14027.03|13907.03|9
1625011520000|2021-06-30 00:05:20|14026.6|13906.6|14014.88|13894.88|14027.11|13907.11|14014.88|13894.88|10
1625011530000|2021-06-30 00:05:30|14013.63|13893.63|14009.37|13889.37|14013.63|13893.63|14009.37|13889.37|10
1625011540000|2021-06-30 00:05:40|14007.69|13887.69|13997.61|13877.61|14007.69|13887.69|13997.61|13877.61|10
1625011550000|2021-06-30 00:05:50|13995.63|13875.63|13991.44|13871.44|13995.63|13875.63|13991.25|13871.25|10
1625011560000|2021-06-30 00:06:00|13991.25|13871.25|13991.6|13871.6|13991.84|13871.84|13989.27|13869.27|10
1625011570000|2021-06-30 00:06:10|13986.72|13866.72|13972.09|13852.09|13986.72|13866.72|13972.09|13852.09|10
1625011580000|2021-06-30 00:06:20|13970.97|13850.97|13967.73|13847.73|13970.97|13850.97|13965.64|13845.64|10
1625011590000|2021-06-30 00:06:30|13966.95|13846.95|13969.61|13849.61|13970.22|13850.22|13966.95|13846.95|10
1625011600000|2021-06-30 00:06:40|13968.6|13848.6|13964.16|13844.16|13968.6|13848.6|13964.16|13844.16|10
1625011610000|2021-06-30 00:06:50|13964.01|13844.01|13960.89|13840.89|13964.01|13844.01|13959.68|13839.68|10
1625011620000|2021-06-30 00:07:00|13960.83|13840.83|13960.32|13840.32|13961.13|13841.13|13958.92|13838.92|9
1625011630000|2021-06-30 00:07:10|13960.19|13840.19|13960.78|13840.78|13960.78|13840.78|13959.87|13839.87|10
1625011640000|2021-06-30 00:07:20|13960.68|13840.68|13960.82|13840.82|13961.53|13841.53|13959.52|13839.52|10
1625011650000|2021-06-30 00:07:30|13962.33|13842.33|13965.44|13845.44|13965.44|13845.44|13962.33|13842.33|10
1625011660000|2021-06-30 00:07:40|13965.71|13845.71|13965.55|13845.55|13966.57|13846.57|13965.55|13845.55|10
1625011670000|2021-06-30 00:07:50|13965.29|13845.29|13961.13|13841.13|13968.09|13848.09|13961.13|13841.13|10
1625011680000|2021-06-30 00:08:00|13961.32|13841.32|13958.4|13838.4|13961.32|13841.32|13957.31|13837.31|10
1625011690000|2021-06-30 00:08:10|13955.95|13835.95|13950.18|13830.18|13955.95|13835.95|13948.62|13828.62|10
1625011700000|2021-06-30 00:08:20|13949.71|13829.71|13929.99|13809.99|13949.71|13829.71|13929.99|13809.99|10
1625011710000|2021-06-30 00:08:30|13931.31|13811.31|13927.94|13807.94|13931.82|13811.82|13927.42|13807.42|10
1625011720000|2021-06-30 00:08:40|13928.27|13808.27|13932.7|13812.7|13933.21|13813.21|13927.51|13807.51|10
1625011730000|2021-06-30 00:08:50|13934.99|13814.99|13939.24|13819.24|13939.7|13819.7|13934.99|13814.99|10
1625011740000|2021-06-30 00:09:00|13941.14|13821.14|13945.75|13825.75|13945.75|13825.75|13940.99|13820.99|10
1625011750000|2021-06-30 00:09:10|13946.41|13826.41|13947.89|13827.89|13948.15|13828.15|13945.86|13825.86|10
1625011760000|2021-06-30 00:09:20|13947.73|13827.73|13946.26|13826.26|13947.82|13827.82|13946.02|13826.02|9
1625011770000|2021-06-30 00:09:30|13946|13826|13939.7|13819.7|13946.14|13826.14|13939.7|13819.7|10
1625011780000|2021-06-30 00:09:40|13939.95|13819.95|13939.59|13819.59|13939.95|13819.95|13938.06|13818.06|10
1625011790000|2021-06-30 00:09:50|13939.72|13819.72|13947.72|13827.72|13947.72|13827.72|13938.92|13818.92|10
1625011800000|2021-06-30 00:10:00|13948.92|13828.92|13951.3|13831.3|13952.22|13832.22|13948.87|13828.87|10
1625011810000|2021-06-30 00:10:10|13952.17|13832.17|13960.91|13840.91|13960.91|13840.91|13952.17|13832.17|10
1625011820000|2021-06-30 00:10:20|13959.86|13839.86|13970.26|13850.26|13970.49|13850.49|13959.86|13839.86|10
1625011830000|2021-06-30 00:10:30|13971.03|13851.03|13971.57|13851.57|13972.97|13852.97|13971.03|13851.03|10
1625011840000|2021-06-30 00:10:40|13972.16|13852.16|13968.93|13848.93|13972.16|13852.16|13968.84|13848.84|10
1625011850000|2021-06-30 00:10:50|13969.05|13849.05|13969.45|13849.45|13969.45|13849.45|13968.74|13848.74|10
1625011860000|2021-06-30 00:11:00|13968.3|13848.3|13967.93|13847.93|13969.02|13849.02|13967.93|13847.93|10
1625011870000|2021-06-30 00:11:10|13966.76|13846.76|13965.38|13845.38|13966.76|13846.76|13965.38|13845.38|10
1625011880000|2021-06-30 00:11:20|13966.19|13846.19|13966.2|13846.2|13966.2|13846.2|13965.12|13845.12|10
1625011890000|2021-06-30 00:11:30|13966.01|13846.01|13966.78|13846.78|13966.93|13846.93|13965.18|13845.18|10
1625011900000|2021-06-30 00:11:40|13966.91|13846.91|13975.48|13855.48|13975.48|13855.48|13966.91|13846.91|10
1625011910000|2021-06-30 00:11:50|13975.79|13855.79|13981.23|13861.23|13981.23|13861.23|13975.79|13855.79|10
1625011920000|2021-06-30 00:12:00|13980.34|13860.34|13977.74|13857.74|13980.66|13860.66|13977.62|13857.62|9
1625011930000|2021-06-30 00:12:10|13976.8|13856.8|13975.6|13855.6|13977.17|13857.17|13975.6|13855.6|10
1625011940000|2021-06-30 00:12:20|13975.46|13855.46|13971.47|13851.47|13975.46|13855.46|13970.92|13850.92|10
1625011950000|2021-06-30 00:12:30|13971.39|13851.39|13972.64|13852.64|13972.79|13852.79|13971.35|13851.35|9
1625011960000|2021-06-30 00:12:40|13972.41|13852.41|13968.46|13848.46|13972.74|13852.74|13968.46|13848.46|10
1625011970000|2021-06-30 00:12:50|13968.05|13848.05|13965.88|13845.88|13968.05|13848.05|13965.52|13845.52|9
1625011980000|2021-06-30 00:13:00|13965.8|13845.8|13964.46|13844.46|13965.85|13845.85|13963.76|13843.76|10
1625011990000|2021-06-30 00:13:10|13965.43|13845.43|13965.93|13845.93|13966.47|13846.47|13965.27|13845.27|10
1625012000000|2021-06-30 00:13:20|13965.92|13845.92|13967.01|13847.01|13967.01|13847.01|13965.64|13845.64|10
1625012010000|2021-06-30 00:13:30|13967.05|13847.05|13968.18|13848.18|13968.18|13848.18|13967.05|13847.05|10
1625012020000|2021-06-30 00:13:40|13968.13|13848.13|13969.14|13849.14|13969.16|13849.16|13968.13|13848.13|9
1625012030000|2021-06-30 00:13:50|13969.19|13849.19|13968.97|13848.97|13969.46|13849.46|13968.84|13848.84|10
1625012040000|2021-06-30 00:14:00|13969.02|13849.02|13969.22|13849.22|13969.22|13849.22|13968.25|13848.25|10
1625012050000|2021-06-30 00:14:10|13969.58|13849.58|13968.48|13848.48|13969.61|13849.61|13968.48|13848.48|10
1625012060000|2021-06-30 00:14:20|13968.3|13848.3|13969.97|13849.97|13969.97|13849.97|13968.25|13848.25|9
1625012070000|2021-06-30 00:14:30|13968.87|13848.87|13962.48|13842.48|13968.87|13848.87|13962.48|13842.48|10
1625012080000|2021-06-30 00:14:40|13961.93|13841.93|13953.37|13833.37|13961.93|13841.93|13953.37|13833.37|10
1625012090000|2021-06-30 00:14:50|13953.21|13833.21|13945.2|13825.2|13953.21|13833.21|13945.2|13825.2|10
1625012100000|2021-06-30 00:15:00|13945.13|13825.13|13943.14|13823.14|13945.13|13825.13|13943.14|13823.14|9
1625012110000|2021-06-30 00:15:10|13942.45|13822.45|13945.72|13825.72|13945.81|13825.81|13942.45|13822.45|10
1625012120000|2021-06-30 00:15:20|13945.51|13825.51|13945.67|13825.67|13946.77|13826.77|13945.51|13825.51|10
1625012130000|2021-06-30 00:15:30|13948.54|13828.54|13949.7|13829.7|13950.57|13830.57|13948.54|13828.54|10
1625012140000|2021-06-30 00:15:40|13949.85|13829.85|13949.55|13829.55|13949.85|13829.85|13948.85|13828.85|10
1625012150000|2021-06-30 00:15:50|13949.52|13829.52|13953.93|13833.93|13953.93|13833.93|13949.52|13829.52|9
1625012160000|2021-06-30 00:16:00|13955.49|13835.49|13962.5|13842.5|13962.5|13842.5|13955.49|13835.49|10
1625012170000|2021-06-30 00:16:10|13962.25|13842.25|13967.21|13847.21|13967.59|13847.59|13962.25|13842.25|10
1625012180000|2021-06-30 00:16:20|13967.11|13847.11|13959.46|13839.46|13967.11|13847.11|13959.46|13839.46|10
1625012190000|2021-06-30 00:16:30|13959.43|13839.43|13956.42|13836.42|13959.43|13839.43|13956.42|13836.42|10
1625012200000|2021-06-30 00:16:40|13956.12|13836.12|13955.41|13835.41|13956.12|13836.12|13954.56|13834.56|10
1625012210000|2021-06-30 00:16:50|13955.27|13835.27|13954.43|13834.43|13956|13836|13954.13|13834.13|9
1625012220000|2021-06-30 00:17:00|13955.14|13835.14|13954.64|13834.64|13955.34|13835.34|13954.41|13834.41|10
1625012230000|2021-06-30 00:17:10|13955.18|13835.18|13956.65|13836.65|13957.22|13837.22|13954.65|13834.65|10
1625012240000|2021-06-30 00:17:20|13956.59|13836.59|13959.2|13839.2|13959.35|13839.35|13956.33|13836.33|10
1625012250000|2021-06-30 00:17:30|13959.16|13839.16|13961.38|13841.38|13961.54|13841.54|13959.16|13839.16|10
1625012260000|2021-06-30 00:17:40|13961.86|13841.86|13964.93|13844.93|13964.93|13844.93|13961.86|13841.86|10
1625012270000|2021-06-30 00:17:50|13965.56|13845.56|13967.12|13847.12|13967.44|13847.44|13965.56|13845.56|10
1625012280000|2021-06-30 00:18:00|13967.15|13847.15|13969.8|13849.8|13970.07|13850.07|13967.15|13847.15|10
1625012290000|2021-06-30 00:18:10|13969.95|13849.95|13970.01|13850.01|13970.97|13850.97|13969.52|13849.52|10
1625012300000|2021-06-30 00:18:20|13969.85|13849.85|13969.81|13849.81|13970.6|13850.6|13969.62|13849.62|9
1625012310000|2021-06-30 00:18:30|13969.75|13849.75|13970.68|13850.68|13970.68|13850.68|13969.38|13849.38|9
1625012320000|2021-06-30 00:18:40|13970.91|13850.91|13973.34|13853.34|13973.39|13853.39|13970.67|13850.67|10
1625012330000|2021-06-30 00:18:50|13973.98|13853.98|13975.88|13855.88|13976.09|13856.09|13973.49|13853.49|10
1625012340000|2021-06-30 00:19:00|13975.61|13855.61|13975.87|13855.87|13976.26|13856.26|13975.43|13855.43|9
1625012350000|2021-06-30 00:19:10|13975.93|13855.93|13974.03|13854.03|13975.93|13855.93|13973.36|13853.36|9
1625012360000|2021-06-30 00:19:20|13974.23|13854.23|13975.7|13855.7|13975.7|13855.7|13974.23|13854.23|9
1625012370000|2021-06-30 00:19:30|13976.08|13856.08|13977.46|13857.46|13977.57|13857.57|13975.99|13855.99|9
1625012380000|2021-06-30 00:19:40|13977.48|13857.48|13981.69|13861.69|13981.69|13861.69|13976.78|13856.78|8
1625012390000|2021-06-30 00:19:50|13982.62|13862.62|13994.37|13874.37|13994.57|13874.57|13982.62|13862.62|10
1625012400000|2021-06-30 00:20:00|13995.42|13875.42|14003.99|13883.99|14003.99|13883.99|13995.42|13875.42|10
1625012410000|2021-06-30 00:20:10|14006.66|13886.66|14015.31|13895.31|14015.31|13895.31|14006.66|13886.66|10
1625012420000|2021-06-30 00:20:20|14015.52|13895.52|14018.68|13898.68|14018.68|13898.68|14015.52|13895.52|10
1625012430000|2021-06-30 00:20:30|14019.23|13899.23|14025.78|13905.78|14026.41|13906.41|14019.23|13899.23|10
1625012440000|2021-06-30 00:20:40|14026.04|13906.04|14030.7|13910.7|14030.7|13910.7|14026.04|13906.04|10
1625012450000|2021-06-30 00:20:50|14030.54|13910.54|14033.89|13913.89|14033.89|13913.89|14029.34|13909.34|10
1625012460000|2021-06-30 00:21:00|14033.91|13913.91|14040.41|13920.41|14040.41|13920.41|14033.91|13913.91|10
1625012470000|2021-06-30 00:21:10|14040.43|13920.43|14041.19|13921.19|14041.46|13921.46|14040.43|13920.43|10
1625012480000|2021-06-30 00:21:20|14041.73|13921.73|14050.01|13930.01|14050.02|13930.02|14041.43|13921.43|10
1625012490000|2021-06-30 00:21:30|14049.63|13929.63|14048.8|13928.8|14049.63|13929.63|14046.97|13926.97|10
1625012500000|2021-06-30 00:21:40|14048.3|13928.3|14055.68|13935.68|14055.68|13935.68|14047.27|13927.27|10
1625012510000|2021-06-30 00:21:50|14056.22|13936.22|14056.45|13936.45|14056.45|13936.45|14055.02|13935.02|10
1625012520000|2021-06-30 00:22:00|14056.55|13936.55|14055.39|13935.39|14057.8|13937.8|14055.39|13935.39|10
1625012530000|2021-06-30 00:22:10|14054.81|13934.81|14055.34|13935.34|14056.28|13936.28|14054.73|13934.73|9
1625012540000|2021-06-30 00:22:20|14055.15|13935.15|14055.99|13935.99|14056.26|13936.26|14055.15|13935.15|10
1625012550000|2021-06-30 00:22:30|14056.92|13936.92|14060.24|13940.24|14060.24|13940.24|14056.92|13936.92|10
1625012560000|2021-06-30 00:22:40|14060.06|13940.06|14059.82|13939.82|14061.78|13941.78|14059.82|13939.82|10
1625012570000|2021-06-30 00:22:50|14059.94|13939.94|14059.16|13939.16|14060.23|13940.23|14059.16|13939.16|10
1625012580000|2021-06-30 00:23:00|14058.92|13938.92|14053.73|13933.73|14058.92|13938.92|14053.73|13933.73|10
1625012590000|2021-06-30 00:23:10|14053.4|13933.4|14052.3|13932.3|14053.74|13933.74|14052.3|13932.3|10
1625012600000|2021-06-30 00:23:20|14051.82|13931.82|14051.91|13931.91|14053.55|13933.55|14051.82|13931.82|10
1625012610000|2021-06-30 00:23:30|14051.39|13931.39|14046.03|13926.03|14051.39|13931.39|14045.78|13925.78|9
1625012620000|2021-06-30 00:23:40|14045.99|13925.99|14046.91|13926.91|14046.91|13926.91|14045.56|13925.56|9
1625012630000|2021-06-30 00:23:50|14045.99|13925.99|14047.22|13927.22|14047.43|13927.43|14045.99|13925.99|10
1625012640000|2021-06-30 00:24:00|14047.32|13927.32|14048.02|13928.02|14048.02|13928.02|14046.96|13926.96|10
1625012650000|2021-06-30 00:24:10|14048.28|13928.28|14055.25|13935.25|14055.25|13935.25|14048.28|13928.28|10
1625012660000|2021-06-30 00:24:20|14055.63|13935.63|14056.79|13936.79|14056.79|13936.79|14055.5|13935.5|10
1625012670000|2021-06-30 00:24:30|14056.52|13936.52|14061.03|13941.03|14061.03|13941.03|14056.52|13936.52|10
1625012680000|2021-06-30 00:24:40|14060.55|13940.55|14060.5|13940.5|14061.43|13941.43|14060.16|13940.16|10
1625012690000|2021-06-30 00:24:50|14060.29|13940.29|14060.14|13940.14|14060.62|13940.62|14059.72|13939.72|9
1625012700000|2021-06-30 00:25:00|14059.09|13939.09|14061.91|13941.91|14061.91|13941.91|14059.04|13939.04|9
1625012710000|2021-06-30 00:25:10|14062.93|13942.93|14070.62|13950.62|14070.62|13950.62|14062.93|13942.93|10
1625012720000|2021-06-30 00:25:20|14071.79|13951.79|14074.34|13954.34|14077.2|13957.2|14071.79|13951.79|10
1625012730000|2021-06-30 00:25:30|14073.82|13953.82|14066.02|13946.02|14074.18|13954.18|14064.82|13944.82|10
1625012740000|2021-06-30 00:25:40|14065.89|13945.89|14065.35|13945.35|14066.55|13946.55|14065.01|13945.01|10
1625012750000|2021-06-30 00:25:50|14066.6|13946.6|14073.48|13953.48|14073.48|13953.48|14066.59|13946.59|10
1625012760000|2021-06-30 00:26:00|14073.45|13953.45|14085.31|13965.31|14085.31|13965.31|14073.45|13953.45|10
1625012770000|2021-06-30 00:26:10|14085.69|13965.69|14095.2|13975.2|14095.26|13975.26|14085.69|13965.69|10
1625012780000|2021-06-30 00:26:20|14095.01|13975.01|14102.61|13982.61|14102.61|13982.61|14095.01|13975.01|10
1625012790000|2021-06-30 00:26:30|14102.93|13982.93|14111.94|13991.94|14111.94|13991.94|14102.93|13982.93|10
1625012800000|2021-06-30 00:26:40|14112.93|13992.93|14118.11|13998.11|14119.25|13999.25|14112.93|13992.93|10
1625012810000|2021-06-30 00:26:50|14118.21|13998.21|14120.95|14000.95|14121.08|14001.08|14117.87|13997.87|10
1625012820000|2021-06-30 00:27:00|14118.77|13998.77|14119.91|13999.91|14119.94|13999.94|14118.76|13998.76|10
1625012830000|2021-06-30 00:27:10|14119.39|13999.39|14119.97|13999.97|14119.97|13999.97|14118.11|13998.11|10
1625012840000|2021-06-30 00:27:20|14119.15|13999.15|14118.43|13998.43|14119.15|13999.15|14117.71|13997.71|10
1625012850000|2021-06-30 00:27:30|14118.25|13998.25|14125.92|14005.92|14125.92|14005.92|14118.25|13998.25|10
1625012860000|2021-06-30 00:27:40|14126.66|14006.66|14128.15|14008.15|14128.15|14008.15|14126.01|14006.01|10
1625012870000|2021-06-30 00:27:50|14127.25|14007.25|14127.73|14007.73|14128.29|14008.29|14127.25|14007.25|10
1625012880000|2021-06-30 00:28:00|14128.43|14008.43|14129.09|14009.09|14129.35|14009.35|14127.2|14007.2|10
1625012890000|2021-06-30 00:28:10|14129.6|14009.6|14125.22|14005.22|14129.6|14009.6|14125.22|14005.22|9
1625012900000|2021-06-30 00:28:20|14125.15|14005.15|14125.59|14005.59|14127.14|14007.14|14124.98|14004.98|10
1625012910000|2021-06-30 00:28:30|14124.95|14004.95|14120.88|14000.88|14124.95|14004.95|14120.27|14000.27|10
1625012920000|2021-06-30 00:28:40|14121.45|14001.45|14121.72|14001.72|14121.72|14001.72|14119.73|13999.73|10
1625012930000|2021-06-30 00:28:50|14121.31|14001.31|14126.6|14006.6|14126.6|14006.6|14121.09|14001.09|10
1625012940000|2021-06-30 00:29:00|14129.03|14009.03|14131.04|14011.04|14131.68|14011.68|14128.31|14008.31|10
1625012950000|2021-06-30 00:29:10|14132.7|14012.7|14137.1|14017.1|14137.1|14017.1|14132.7|14012.7|8
1625012960000|2021-06-30 00:29:20|14138.23|14018.23|14138.19|14018.19|14139.7|14019.7|14138.15|14018.15|10
1625012970000|2021-06-30 00:29:30|14138.37|14018.37|14136.17|14016.17|14138.37|14018.37|14136.17|14016.17|10
1625012980000|2021-06-30 00:29:40|14136.08|14016.08|14138.67|14018.67|14139.17|14019.17|14135.96|14015.96|10
1625012990000|2021-06-30 00:29:50|14138.72|14018.72|14140.17|14020.17|14140.17|14020.17|14137.94|14017.94|10
1625013000000|2021-06-30 00:30:00|14140.93|14020.93|14140.67|14020.67|14141.84|14021.84|14140.42|14020.42|10
1625013010000|2021-06-30 00:30:10|14140.54|14020.54|14128.94|14008.94|14140.54|14020.54|14128.94|14008.94|10
1625013020000|2021-06-30 00:30:20|14127.24|14007.24|14121.69|14001.69|14127.24|14007.24|14121.62|14001.62|9
1625013030000|2021-06-30 00:30:30|14121.56|14001.56|14119.83|13999.83|14121.56|14001.56|14119.55|13999.55|10
1625013040000|2021-06-30 00:30:40|14119.75|13999.75|14120.87|14000.87|14120.87|14000.87|14119.48|13999.48|10
1625013050000|2021-06-30 00:30:50|14120.82|14000.82|14122.32|14002.32|14122.32|14002.32|14120.43|14000.43|9
1625013060000|2021-06-30 00:31:00|14121.36|14001.36|14117.64|13997.64|14121.36|14001.36|14117.64|13997.64|9
1625013070000|2021-06-30 00:31:10|14117.7|13997.7|14111.25|13991.25|14117.7|13997.7|14111.25|13991.25|10
1625013080000|2021-06-30 00:31:20|14110.24|13990.24|14106.83|13986.83|14110.24|13990.24|14106.35|13986.35|10
1625013090000|2021-06-30 00:31:30|14105.58|13985.58|14100.91|13980.91|14105.68|13985.68|14099.94|13979.94|10
1625013100000|2021-06-30 00:31:40|14100.76|13980.76|14095.39|13975.39|14100.76|13980.76|14095.39|13975.39|10
1625013110000|2021-06-30 00:31:50|14095.31|13975.31|14095.17|13975.17|14095.47|13975.47|14094.42|13974.42|10
1625013120000|2021-06-30 00:32:00|14095.62|13975.62|14098.2|13978.2|14098.2|13978.2|14095.62|13975.62|8
1625013130000|2021-06-30 00:32:10|14098.97|13978.97|14104.51|13984.51|14104.51|13984.51|14098.97|13978.97|10
1625013140000|2021-06-30 00:32:20|14105.44|13985.44|14109.49|13989.49|14109.63|13989.63|14105.44|13985.44|10
1625013150000|2021-06-30 00:32:30|14109.63|13989.63|14116.11|13996.11|14116.11|13996.11|14109.63|13989.63|10
1625013160000|2021-06-30 00:32:40|14117.35|13997.35|14121.79|14001.79|14121.96|14001.96|14117.35|13997.35|10
1625013170000|2021-06-30 00:32:50|14122.25|14002.25|14120.54|14000.54|14122.61|14002.61|14120.54|14000.54|10
1625013180000|2021-06-30 00:33:00|14120.4|14000.4|14120.82|14000.82|14120.85|14000.85|14119.49|13999.49|10
1625013190000|2021-06-30 00:33:10|14121.15|14001.15|14127.85|14007.85|14127.85|14007.85|14121.15|14001.15|10
1625013200000|2021-06-30 00:33:20|14129.09|14009.09|14141.88|14021.88|14141.88|14021.88|14129.09|14009.09|10
1625013210000|2021-06-30 00:33:30|14143.74|14023.74|14149.22|14029.22|14149.22|14029.22|14143.74|14023.74|10
1625013220000|2021-06-30 00:33:40|14149.68|14029.68|14154.34|14034.34|14154.34|14034.34|14149.68|14029.68|9
1625013230000|2021-06-30 00:33:50|14154.85|14034.85|14157.93|14037.93|14157.93|14037.93|14154.79|14034.79|10
1625013240000|2021-06-30 00:34:00|14158.13|14038.13|14156.38|14036.38|14158.56|14038.56|14156.38|14036.38|10
1625013250000|2021-06-30 00:34:10|14161.29|14041.29|14165.12|14045.12|14165.12|14045.12|14161.29|14041.29|10
1625013260000|2021-06-30 00:34:20|14165.39|14045.39|14164.24|14044.24|14165.39|14045.39|14164.13|14044.13|10
1625013270000|2021-06-30 00:34:30|14163.84|14043.84|14164.95|14044.95|14164.95|14044.95|14162.68|14042.68|10
1625013280000|2021-06-30 00:34:40|14165.64|14045.64|14162.32|14042.32|14165.64|14045.64|14162.32|14042.32|10
1625013290000|2021-06-30 00:34:50|14162.37|14042.37|14160.62|14040.62|14162.96|14042.96|14160.62|14040.62|10
1625013300000|2021-06-30 00:35:00|14160.51|14040.51|14153.63|14033.63|14160.51|14040.51|14153.63|14033.63|10
1625013310000|2021-06-30 00:35:10|14152.8|14032.8|14149.05|14029.05|14153.42|14033.42|14149.05|14029.05|10
1625013320000|2021-06-30 00:35:20|14148.74|14028.74|14145.41|14025.41|14149.08|14029.08|14145.41|14025.41|10
1625013330000|2021-06-30 00:35:30|14144.79|14024.79|14148.13|14028.13|14148.13|14028.13|14144.32|14024.32|10
1625013340000|2021-06-30 00:35:40|14148.29|14028.29|14150.97|14030.97|14150.97|14030.97|14148.12|14028.12|10
1625013350000|2021-06-30 00:35:50|14149.78|14029.78|14149.27|14029.27|14150.35|14030.35|14149.27|14029.27|10
1625013360000|2021-06-30 00:36:00|14149.59|14029.59|14147.91|14027.91|14150.83|14030.83|14147.91|14027.91|10
1625013370000|2021-06-30 00:36:10|14147.53|14027.53|14149.32|14029.32|14149.32|14029.32|14145.96|14025.96|10
1625013380000|2021-06-30 00:36:20|14149.5|14029.5|14150.7|14030.7|14152.01|14032.01|14149.5|14029.5|10
1625013390000|2021-06-30 00:36:30|14150.44|14030.44|14151.23|14031.23|14151.45|14031.45|14150.4|14030.4|10
1625013400000|2021-06-30 00:36:40|14151.64|14031.64|14150.22|14030.22|14151.64|14031.64|14150.22|14030.22|9
1625013410000|2021-06-30 00:36:50|14150.44|14030.44|14150.51|14030.51|14151.03|14031.03|14148.09|14028.09|10
1625013420000|2021-06-30 00:37:00|14150.62|14030.62|14150.1|14030.1|14151.03|14031.03|14149.82|14029.82|10
1625013430000|2021-06-30 00:37:10|14149.67|14029.67|14150.95|14030.95|14150.95|14030.95|14148.5|14028.5|10
1625013440000|2021-06-30 00:37:20|14150.91|14030.91|14153.13|14033.13|14153.28|14033.28|14150.91|14030.91|10
1625013450000|2021-06-30 00:37:30|14153.19|14033.19|14156.47|14036.47|14156.51|14036.51|14153.19|14033.19|10
1625013460000|2021-06-30 00:37:40|14156.79|14036.79|14160.31|14040.31|14160.31|14040.31|14156.79|14036.79|10
1625013470000|2021-06-30 00:37:50|14161.06|14041.06|14162.98|14042.98|14162.98|14042.98|14161.06|14041.06|10
1625013480000|2021-06-30 00:38:00|14163.17|14043.17|14162.72|14042.72|14163.98|14043.98|14162.72|14042.72|9
1625013490000|2021-06-30 00:38:10|14161.76|14041.76|14160.81|14040.81|14162.19|14042.19|14160.72|14040.72|10
1625013500000|2021-06-30 00:38:20|14160.61|14040.61|14158.97|14038.97|14160.61|14040.61|14158.97|14038.97|10
1625013510000|2021-06-30 00:38:30|14158.71|14038.71|14159.88|14039.88|14159.88|14039.88|14157.73|14037.73|10
1625013520000|2021-06-30 00:38:40|14160.37|14040.37|14162.09|14042.09|14162.09|14042.09|14158.3|14038.3|10
1625013530000|2021-06-30 00:38:50|14162.14|14042.14|14164.21|14044.21|14164.21|14044.21|14161.54|14041.54|10
1625013540000|2021-06-30 00:39:00|14163.29|14043.29|14167.17|14047.17|14167.17|14047.17|14163.24|14043.24|9
1625013550000|2021-06-30 00:39:10|14167.58|14047.58|14172.16|14052.16|14173.1|14053.1|14167.58|14047.58|10
1625013560000|2021-06-30 00:39:20|14171.52|14051.52|14172.82|14052.82|14172.82|14052.82|14171.52|14051.52|10
1625013570000|2021-06-30 00:39:30|14172.83|14052.83|14172.93|14052.93|14174.75|14054.75|14172.83|14052.83|10
1625013580000|2021-06-30 00:39:40|14172.57|14052.57|14174.02|14054.02|14174.02|14054.02|14172.57|14052.57|9
1625013590000|2021-06-30 00:39:50|14174.89|14054.89|14176.38|14056.38|14176.38|14056.38|14174.53|14054.53|8
1625013600000|2021-06-30 00:40:00|14176.8|14056.8|14171.37|14051.37|14176.8|14056.8|14171.07|14051.07|10
1625013610000|2021-06-30 00:40:10|14171.58|14051.58|14171.52|14051.52|14171.58|14051.58|14170.18|14050.18|10
1625013620000|2021-06-30 00:40:20|14171.38|14051.38|14170.94|14050.94|14171.46|14051.46|14170.3|14050.3|10
1625013630000|2021-06-30 00:40:30|14171.98|14051.98|14170.61|14050.61|14171.98|14051.98|14170.61|14050.61|10
1625013640000|2021-06-30 00:40:40|14170.64|14050.64|14172.8|14052.8|14172.81|14052.81|14170.64|14050.64|10
1625013650000|2021-06-30 00:40:50|14173.21|14053.21|14177.78|14057.78|14177.78|14057.78|14173.21|14053.21|10
1625013660000|2021-06-30 00:41:00|14177.59|14057.59|14178.31|14058.31|14178.59|14058.59|14176.02|14056.02|9
1625013670000|2021-06-30 00:41:10|14177.77|14057.77|14176.81|14056.81|14177.77|14057.77|14176.81|14056.81|9
1625013680000|2021-06-30 00:41:20|14176.67|14056.67|14173.38|14053.38|14177.07|14057.07|14173.38|14053.38|10
1625013690000|2021-06-30 00:41:30|14173.32|14053.32|14170.05|14050.05|14173.32|14053.32|14170.05|14050.05|9
1625013700000|2021-06-30 00:41:40|14170.64|14050.64|14169|14049|14170.64|14050.64|14168.66|14048.66|10
1625013710000|2021-06-30 00:41:50|14168.17|14048.17|14167.12|14047.12|14168.17|14048.17|14165.27|14045.27|10
1625013720000|2021-06-30 00:42:00|14166.41|14046.41|14165.81|14045.81|14166.41|14046.41|14165.79|14045.79|10
1625013730000|2021-06-30 00:42:10|14165.67|14045.67|14164.55|14044.55|14165.71|14045.71|14164.43|14044.43|10
1625013740000|2021-06-30 00:42:20|14164.47|14044.47|14164.42|14044.42|14165.48|14045.48|14164.25|14044.25|10
1625013750000|2021-06-30 00:42:30|14164.26|14044.26|14163.17|14043.17|14164.82|14044.82|14163.17|14043.17|9
1625013760000|2021-06-30 00:42:40|14162.97|14042.97|14163.69|14043.69|14164.08|14044.08|14162.94|14042.94|10
1625013770000|2021-06-30 00:42:50|14163.91|14043.91|14163.01|14043.01|14164.68|14044.68|14163.01|14043.01|10
1625013780000|2021-06-30 00:43:00|14162.82|14042.82|14161.32|14041.32|14162.82|14042.82|14160.8|14040.8|10
1625013790000|2021-06-30 00:43:10|14161.56|14041.56|14163.29|14043.29|14163.34|14043.34|14160.67|14040.67|9
1625013800000|2021-06-30 00:43:20|14162.62|14042.62|14160.82|14040.82|14162.62|14042.62|14160.82|14040.82|9
1625013810000|2021-06-30 00:43:30|14160.87|14040.87|14158.89|14038.89|14160.97|14040.97|14158.83|14038.83|10
1625013820000|2021-06-30 00:43:40|14158.95|14038.95|14157.91|14037.91|14158.95|14038.95|14157.91|14037.91|10
1625013830000|2021-06-30 00:43:50|14157.45|14037.45|14157.22|14037.22|14158.19|14038.19|14156.77|14036.77|9
1625013840000|2021-06-30 00:44:00|14157.24|14037.24|14156.68|14036.68|14157.39|14037.39|14156.66|14036.66|9
1625013850000|2021-06-30 00:44:10|14156.61|14036.61|14154.77|14034.77|14156.61|14036.61|14154.77|14034.77|10
1625013860000|2021-06-30 00:44:20|14154.71|14034.71|14152.7|14032.7|14154.71|14034.71|14152.7|14032.7|10
1625013870000|2021-06-30 00:44:30|14152.59|14032.59|14150.07|14030.07|14152.81|14032.81|14150.07|14030.07|10
1625013880000|2021-06-30 00:44:40|14149.58|14029.58|14146.47|14026.47|14149.58|14029.58|14146.22|14026.22|10
1625013890000|2021-06-30 00:44:50|14147.2|14027.2|14146.94|14026.94|14148.47|14028.47|14146.94|14026.94|10
1625013900000|2021-06-30 00:45:00|14146.37|14026.37|14141.67|14021.67|14146.37|14026.37|14141.67|14021.67|10
1625013910000|2021-06-30 00:45:10|14141.65|14021.65|14142.61|14022.61|14142.61|14022.61|14141.46|14021.46|10
1625013920000|2021-06-30 00:45:20|14142.76|14022.76|14142.1|14022.1|14143.08|14023.08|14142.1|14022.1|10
1625013930000|2021-06-30 00:45:30|14142.19|14022.19|14141.49|14021.49|14143.06|14023.06|14141.16|14021.16|10
1625013940000|2021-06-30 00:45:40|14142.65|14022.65|14143.86|14023.86|14143.86|14023.86|14141.96|14021.96|10
1625013950000|2021-06-30 00:45:50|14143.58|14023.58|14143.24|14023.24|14144.13|14024.13|14143.24|14023.24|8
1625013960000|2021-06-30 00:46:00|14143.19|14023.19|14143.27|14023.27|14143.28|14023.28|14142.39|14022.39|9
1625013970000|2021-06-30 00:46:10|14144.11|14024.11|14144.25|14024.25|14144.47|14024.47|14143.56|14023.56|10
1625013980000|2021-06-30 00:46:20|14144.35|14024.35|14149.67|14029.67|14149.67|14029.67|14144.35|14024.35|10
1625013990000|2021-06-30 00:46:30|14149.77|14029.77|14150.68|14030.68|14151.55|14031.55|14149.77|14029.77|10
1625014000000|2021-06-30 00:46:40|14150.44|14030.44|14150.7|14030.7|14150.7|14030.7|14150.09|14030.09|10
1625014010000|2021-06-30 00:46:50|14151.46|14031.46|14150.46|14030.46|14151.46|14031.46|14150.45|14030.45|10
1625014020000|2021-06-30 00:47:00|14150.41|14030.41|14152.41|14032.41|14152.47|14032.47|14150.4|14030.4|10
1625014030000|2021-06-30 00:47:10|14152.13|14032.13|14150.3|14030.3|14152.6|14032.6|14150.3|14030.3|10
1625014040000|2021-06-30 00:47:20|14150.09|14030.09|14151.18|14031.18|14151.18|14031.18|14150.09|14030.09|10
1625014050000|2021-06-30 00:47:30|14151.22|14031.22|14150.06|14030.06|14151.22|14031.22|14149.98|14029.98|10
1625014060000|2021-06-30 00:47:40|14150.08|14030.08|14145.58|14025.58|14150.08|14030.08|14145.58|14025.58|10
1625014070000|2021-06-30 00:47:50|14144.51|14024.51|14138.46|14018.46|14144.51|14024.51|14138.46|14018.46|10
1625014080000|2021-06-30 00:48:00|14140.56|14020.56|14128.8|14008.8|14140.56|14020.56|14128.8|14008.8|10
1625014090000|2021-06-30 00:48:10|14128.23|14008.23|14121.61|14001.61|14128.42|14008.42|14121.48|14001.48|10
1625014100000|2021-06-30 00:48:20|14121.26|14001.26|14118.67|13998.67|14121.26|14001.26|14118.53|13998.53|10
1625014110000|2021-06-30 00:48:30|14118.48|13998.48|14116.96|13996.96|14118.79|13998.79|14116.96|13996.96|9
1625014120000|2021-06-30 00:48:40|14117.2|13997.2|14122.59|14002.59|14122.59|14002.59|14117.2|13997.2|10
1625014130000|2021-06-30 00:48:50|14122.8|14002.8|14124.39|14004.39|14124.4|14004.4|14122.8|14002.8|10
1625014140000|2021-06-30 00:49:00|14124.78|14004.78|14126.84|14006.84|14126.84|14006.84|14124.78|14004.78|10
1625014150000|2021-06-30 00:49:10|14127|14007|14123.21|14003.21|14127|14007|14123.21|14003.21|10
1625014160000|2021-06-30 00:49:20|14123.07|14003.07|14118.81|13998.81|14123.07|14003.07|14118.81|13998.81|10
1625014170000|2021-06-30 00:49:30|14118.86|13998.86|14118.2|13998.2|14119.81|13999.81|14118.19|13998.19|10
1625014180000|2021-06-30 00:49:40|14118.12|13998.12|14120.67|14000.67|14120.67|14000.67|14117.76|13997.76|10
1625014190000|2021-06-30 00:49:50|14120.75|14000.75|14124.77|14004.77|14124.77|14004.77|14120.75|14000.75|10
1625014200000|2021-06-30 00:50:00|14124.87|14004.87|14126.92|14006.92|14127.09|14007.09|14124.87|14004.87|10
1625014210000|2021-06-30 00:50:10|14126.93|14006.93|14128.7|14008.7|14128.73|14008.73|14126.17|14006.17|9
1625014220000|2021-06-30 00:50:20|14128.95|14008.95|14132.08|14012.08|14132.08|14012.08|14128.92|14008.92|10
1625014230000|2021-06-30 00:50:30|14132.61|14012.61|14137.1|14017.1|14137.1|14017.1|14132.61|14012.61|10
1625014240000|2021-06-30 00:50:40|14139.58|14019.58|14144.42|14024.42|14144.42|14024.42|14139.58|14019.58|10
1625014250000|2021-06-30 00:50:50|14145.74|14025.74|14147.45|14027.45|14147.51|14027.51|14145.45|14025.45|10
1625014260000|2021-06-30 00:51:00|14147.12|14027.12|14149.27|14029.27|14150.27|14030.27|14147.12|14027.12|10
1625014270000|2021-06-30 00:51:10|14149.26|14029.26|14149.62|14029.62|14150.17|14030.17|14148.62|14028.62|10
1625014280000|2021-06-30 00:51:20|14149.18|14029.18|14147.77|14027.77|14149.18|14029.18|14147.64|14027.64|10
1625014290000|2021-06-30 00:51:30|14147.84|14027.84|14147.07|14027.07|14148.09|14028.09|14147.07|14027.07|10
1625014300000|2021-06-30 00:51:40|14146.88|14026.88|14146.34|14026.34|14147.06|14027.06|14146.07|14026.07|10
1625014310000|2021-06-30 00:51:50|14146.33|14026.33|14144.99|14024.99|14146.7|14026.7|14144.99|14024.99|9
1625014320000|2021-06-30 00:52:00|14144.56|14024.56|14144.9|14024.9|14144.9|14024.9|14143.36|14023.36|10
1625014330000|2021-06-30 00:52:10|14144.87|14024.87|14145.17|14025.17|14145.8|14025.8|14144.87|14024.87|10
1625014340000|2021-06-30 00:52:20|14145.31|14025.31|14146.37|14026.37|14146.37|14026.37|14145.31|14025.31|9
1625014350000|2021-06-30 00:52:30|14146.83|14026.83|14149.64|14029.64|14149.64|14029.64|14146.75|14026.75|10
1625014360000|2021-06-30 00:52:40|14149.84|14029.84|14150.37|14030.37|14150.37|14030.37|14149.48|14029.48|10
1625014370000|2021-06-30 00:52:50|14150.5|14030.5|14151.58|14031.58|14151.61|14031.61|14150.5|14030.5|9
1625014380000|2021-06-30 00:53:00|14151.88|14031.88|14152.29|14032.29|14152.87|14032.87|14151.74|14031.74|10
1625014390000|2021-06-30 00:53:10|14152.3|14032.3|14153.04|14033.04|14153.04|14033.04|14152.3|14032.3|9
1625014400000|2021-06-30 00:53:20|14153.06|14033.06|14152.29|14032.29|14153.1|14033.1|14152.29|14032.29|10
1625014410000|2021-06-30 00:53:30|14152.14|14032.14|14152.73|14032.73|14152.75|14032.75|14152.05|14032.05|8
1625014420000|2021-06-30 00:53:40|14152.72|14032.72|14152.34|14032.34|14152.85|14032.85|14151.64|14031.64|10
1625014430000|2021-06-30 00:53:50|14151.72|14031.72|14151.41|14031.41|14152.09|14032.09|14151.14|14031.14|10
1625014440000|2021-06-30 00:54:00|14151.36|14031.36|14148.61|14028.61|14151.46|14031.46|14148.61|14028.61|8
1625014450000|2021-06-30 00:54:10|14148.04|14028.04|14150.2|14030.2|14150.22|14030.22|14148.04|14028.04|10
1625014460000|2021-06-30 00:54:20|14148.99|14028.99|14147.46|14027.46|14149.29|14029.29|14147.42|14027.42|10
1625014470000|2021-06-30 00:54:30|14146.82|14026.82|14146.98|14026.98|14147.48|14027.48|14146.82|14026.82|9
1625014480000|2021-06-30 00:54:40|14146.87|14026.87|14143.47|14023.47|14146.87|14026.87|14143.47|14023.47|10
1625014490000|2021-06-30 00:54:50|14143|14023|14142.89|14022.89|14143|14023|14141.61|14021.61|10
1625014500000|2021-06-30 00:55:00|14142.69|14022.69|14144.51|14024.51|14144.51|14024.51|14142.13|14022.13|9
1625014510000|2021-06-30 00:55:10|14143.71|14023.71|14145.11|14025.11|14145.22|14025.22|14143.55|14023.55|10
1625014520000|2021-06-30 00:55:20|14144.98|14024.98|14146.42|14026.42|14146.6|14026.6|14144.98|14024.98|10
1625014530000|2021-06-30 00:55:30|14146.33|14026.33|14145.04|14025.04|14146.33|14026.33|14145.03|14025.03|9
1625014540000|2021-06-30 00:55:40|14144.93|14024.93|14143.29|14023.29|14144.93|14024.93|14142.69|14022.69|9
1625014550000|2021-06-30 00:55:50|14143.94|14023.94|14145.69|14025.69|14146.37|14026.37|14143.6|14023.6|10
1625014560000|2021-06-30 00:56:00|14145.12|14025.12|14144.43|14024.43|14146.12|14026.12|14144.43|14024.43|10
1625014570000|2021-06-30 00:56:10|14144.14|14024.14|14146.2|14026.2|14146.2|14026.2|14144.14|14024.14|10
1625014580000|2021-06-30 00:56:20|14146.65|14026.65|14146.98|14026.98|14147.17|14027.17|14146.65|14026.65|10
1625014590000|2021-06-30 00:56:30|14146.95|14026.95|14147.52|14027.52|14148.1|14028.1|14146.95|14026.95|10
1625014600000|2021-06-30 00:56:40|14147.66|14027.66|14149|14029|14149|14029|14147.66|14027.66|8
1625014610000|2021-06-30 00:56:50|14148.72|14028.72|14145.79|14025.79|14148.72|14028.72|14145.19|14025.19|10
1625014620000|2021-06-30 00:57:00|14145.7|14025.7|14145.29|14025.29|14146.13|14026.13|14144.71|14024.71|10
1625014630000|2021-06-30 00:57:10|14145.4|14025.4|14138.89|14018.89|14145.96|14025.96|14138.89|14018.89|10
1625014640000|2021-06-30 00:57:20|14138.68|14018.68|14138.84|14018.84|14139.57|14019.57|14138.66|14018.66|9
1625014650000|2021-06-30 00:57:30|14138.88|14018.88|14135.78|14015.78|14138.88|14018.88|14135.78|14015.78|10
1625014660000|2021-06-30 00:57:40|14135.83|14015.83|14136.13|14016.13|14136.38|14016.38|14135.11|14015.11|8
1625014670000|2021-06-30 00:57:50|14136.1|14016.1|14134.03|14014.03|14136.1|14016.1|14134.03|14014.03|10
1625014680000|2021-06-30 00:58:00|14133.3|14013.3|14128.58|14008.58|14133.3|14013.3|14128.37|14008.37|10
1625014690000|2021-06-30 00:58:10|14128.34|14008.34|14129.96|14009.96|14130.03|14010.03|14128.12|14008.12|10
1625014700000|2021-06-30 00:58:20|14129.79|14009.79|14125.58|14005.58|14129.79|14009.79|14125.31|14005.31|10
1625014710000|2021-06-30 00:58:30|14124.64|14004.64|14118.58|13998.58|14124.64|14004.64|14118.58|13998.58|10
1625014720000|2021-06-30 00:58:40|14118.67|13998.67|14113.77|13993.77|14118.67|13998.67|14113.77|13993.77|10
1625014730000|2021-06-30 00:58:50|14112.92|13992.92|14105.97|13985.97|14112.92|13992.92|14105.97|13985.97|10
1625014740000|2021-06-30 00:59:00|14105.47|13985.47|14104.92|13984.92|14106.01|13986.01|14103.82|13983.82|10
1625014750000|2021-06-30 00:59:10|14104.36|13984.36|14099.37|13979.37|14104.36|13984.36|14099.37|13979.37|10
1625014760000|2021-06-30 00:59:20|14099.17|13979.17|14098.27|13978.27|14099.9|13979.9|14098.22|13978.22|10
1625014770000|2021-06-30 00:59:30|14098.17|13978.17|14096.42|13976.42|14098.17|13978.17|14095.26|13975.26|10
1625014780000|2021-06-30 00:59:40|14096.18|13976.18|14094.28|13974.28|14096.18|13976.18|14094.28|13974.28|9
1625014790000|2021-06-30 00:59:50|14094.25|13974.25|14094.92|13974.92|14095.12|13975.12|14092.76|13972.76|10
1625014800000|2021-06-30 01:00:00|14094.49|13974.49|14091.34|13971.34|14094.68|13974.68|14091.34|13971.34|10
1625014810000|2021-06-30 01:00:10|14091.15|13971.15|14082.67|13962.67|14091.15|13971.15|14082.67|13962.67|10
1625014820000|2021-06-30 01:00:20|14080.94|13960.94|14075.32|13955.32|14080.94|13960.94|14075.32|13955.32|10
1625014830000|2021-06-30 01:00:30|14074.59|13954.59|14070.62|13950.62|14075.42|13955.42|14070.16|13950.16|10
1625014840000|2021-06-30 01:00:40|14070.49|13950.49|14067.3|13947.3|14070.49|13950.49|14067.3|13947.3|9
1625014850000|2021-06-30 01:00:50|14068.14|13948.14|14067.01|13947.01|14068.99|13948.99|14067.01|13947.01|10
1625014860000|2021-06-30 01:01:00|14067.21|13947.21|14061.12|13941.12|14067.21|13947.21|14061.12|13941.12|10
1625014870000|2021-06-30 01:01:10|14060.91|13940.91|14058.61|13938.61|14061.12|13941.12|14058.57|13938.57|10
1625014880000|2021-06-30 01:01:20|14057.79|13937.79|14057.92|13937.92|14058.78|13938.78|14057.49|13937.49|10
1625014890000|2021-06-30 01:01:30|14058.15|13938.15|14057.25|13937.25|14058.51|13938.51|14056.89|13936.89|10
1625014900000|2021-06-30 01:01:40|14057.23|13937.23|14057.09|13937.09|14057.4|13937.4|14057.09|13937.09|10
1625014910000|2021-06-30 01:01:50|14057.2|13937.2|14052.97|13932.97|14057.2|13937.2|14052.97|13932.97|10
1625014920000|2021-06-30 01:02:00|14052.86|13932.86|14051.18|13931.18|14052.86|13932.86|14050.88|13930.88|10
1625014930000|2021-06-30 01:02:10|14051.24|13931.24|14047.24|13927.24|14051.31|13931.31|14047.24|13927.24|10
1625014940000|2021-06-30 01:02:20|14045.81|13925.81|14043.6|13923.6|14045.81|13925.81|14043.6|13923.6|9
1625014950000|2021-06-30 01:02:30|14043.66|13923.66|14042.24|13922.24|14043.91|13923.91|14042.24|13922.24|10
1625014960000|2021-06-30 01:02:40|14042.22|13922.22|14039.64|13919.64|14042.22|13922.22|14039.64|13919.64|9
1625014970000|2021-06-30 01:02:50|14040.51|13920.51|14040.53|13920.53|14040.61|13920.61|14038.51|13918.51|10
1625014980000|2021-06-30 01:03:00|14040.72|13920.72|14042.23|13922.23|14042.23|13922.23|14039.75|13919.75|10
1625014990000|2021-06-30 01:03:10|14042.7|13922.7|14048.74|13928.74|14048.74|13928.74|14042.7|13922.7|10
1625015000000|2021-06-30 01:03:20|14048.64|13928.64|14051.5|13931.5|14051.5|13931.5|14047.34|13927.34|10
1625015010000|2021-06-30 01:03:30|14052.1|13932.1|14050.64|13930.64|14052.31|13932.31|14050.64|13930.64|10
1625015020000|2021-06-30 01:03:40|14050.91|13930.91|14051.57|13931.57|14051.68|13931.68|14050.88|13930.88|10
1625015030000|2021-06-30 01:03:50|14051.4|13931.4|14052.56|13932.56|14052.56|13932.56|14051.4|13931.4|10
1625015040000|2021-06-30 01:04:00|14052.82|13932.82|14056.99|13936.99|14056.99|13936.99|14052.82|13932.82|10
1625015050000|2021-06-30 01:04:10|14057.93|13937.93|14059.16|13939.16|14059.16|13939.16|14057.72|13937.72|10
1625015060000|2021-06-30 01:04:20|14058.34|13938.34|14058.78|13938.78|14059.77|13939.77|14058.34|13938.34|10
1625015070000|2021-06-30 01:04:30|14058.5|13938.5|14053.03|13933.03|14058.5|13938.5|14053.03|13933.03|10
1625015080000|2021-06-30 01:04:40|14051.89|13931.89|14049|13929|14051.89|13931.89|14048.91|13928.91|10
1625015090000|2021-06-30 01:04:50|14049.31|13929.31|14044.86|13924.86|14049.31|13929.31|14043.7|13923.7|10
1625015100000|2021-06-30 01:05:00|14044.88|13924.88|14041.7|13921.7|14044.88|13924.88|14041.7|13921.7|10
1625015110000|2021-06-30 01:05:10|14041.72|13921.72|14039.93|13919.93|14041.77|13921.77|14039.93|13919.93|10
1625015120000|2021-06-30 01:05:20|14038.95|13918.95|14040.75|13920.75|14040.75|13920.75|14037.37|13917.37|10
1625015130000|2021-06-30 01:05:30|14040.54|13920.54|14040.48|13920.48|14040.56|13920.56|14040.03|13920.03|10
1625015140000|2021-06-30 01:05:40|14040.15|13920.15|14039.31|13919.31|14040.15|13920.15|14039.31|13919.31|10
1625015150000|2021-06-30 01:05:50|14039.3|13919.3|14040.89|13920.89|14040.96|13920.96|14039.1|13919.1|10
1625015160000|2021-06-30 01:06:00|14041.74|13921.74|14043.05|13923.05|14043.05|13923.05|14041.44|13921.44|8
1625015170000|2021-06-30 01:06:10|14042.91|13922.91|14042.49|13922.49|14043.03|13923.03|14041.71|13921.71|10
1625015180000|2021-06-30 01:06:20|14042.64|13922.64|14042.46|13922.46|14042.64|13922.64|14041.35|13921.35|10
1625015190000|2021-06-30 01:06:30|14041.84|13921.84|14038.52|13918.52|14041.84|13921.84|14038.23|13918.23|9
1625015200000|2021-06-30 01:06:40|14037.48|13917.48|14035.11|13915.11|14037.48|13917.48|14035.11|13915.11|8
1625015210000|2021-06-30 01:06:50|14035.06|13915.06|14038.67|13918.67|14038.67|13918.67|14034.67|13914.67|10
1625015220000|2021-06-30 01:07:00|14038.81|13918.81|14039.96|13919.96|14040.38|13920.38|14038.66|13918.66|10
1625015230000|2021-06-30 01:07:10|14040.17|13920.17|14038.29|13918.29|14040.17|13920.17|14038.29|13918.29|10
1625015240000|2021-06-30 01:07:20|14038.21|13918.21|14035.58|13915.58|14038.34|13918.34|14035.58|13915.58|10
1625015250000|2021-06-30 01:07:30|14035.29|13915.29|14036.32|13916.32|14036.6|13916.6|14035.29|13915.29|10
1625015260000|2021-06-30 01:07:40|14036.6|13916.6|14033.94|13913.94|14036.66|13916.66|14033.94|13913.94|9
1625015270000|2021-06-30 01:07:50|14033.95|13913.95|14030.4|13910.4|14034.11|13914.11|14030.4|13910.4|10
1625015280000|2021-06-30 01:08:00|14029.94|13909.94|14028.71|13908.71|14029.94|13909.94|14028.15|13908.15|10
1625015290000|2021-06-30 01:08:10|14028.61|13908.61|14025.66|13905.66|14028.61|13908.61|14025.66|13905.66|9
1625015300000|2021-06-30 01:08:20|14024.37|13904.37|14022.99|13902.99|14024.46|13904.46|14022.99|13902.99|9
1625015310000|2021-06-30 01:08:30|14022.44|13902.44|14020.13|13900.13|14022.44|13902.44|14018.52|13898.52|10
1625015320000|2021-06-30 01:08:40|14020.17|13900.17|14022.44|13902.44|14022.44|13902.44|14020.17|13900.17|10
1625015330000|2021-06-30 01:08:50|14022.56|13902.56|14023.84|13903.84|14023.98|13903.98|14022.34|13902.34|10
1625015340000|2021-06-30 01:09:00|14024.21|13904.21|14022.23|13902.23|14024.21|13904.21|14022.21|13902.21|9
1625015350000|2021-06-30 01:09:10|14022.53|13902.53|14022.71|13902.71|14023.69|13903.69|14022.53|13902.53|9
1625015360000|2021-06-30 01:09:20|14021.92|13901.92|14021.64|13901.64|14023.07|13903.07|14021.64|13901.64|10
1625015370000|2021-06-30 01:09:30|14021.27|13901.27|14017.79|13897.79|14021.4|13901.4|14017.79|13897.79|10
1625015380000|2021-06-30 01:09:40|14018.04|13898.04|14015.18|13895.18|14018.2|13898.2|14015.18|13895.18|10
1625015390000|2021-06-30 01:09:50|14014.44|13894.44|14014.5|13894.5|14015.49|13895.49|14012.2|13892.2|10
1625015400000|2021-06-30 01:10:00|14014.36|13894.36|14010.5|13890.5|14014.36|13894.36|14010.5|13890.5|10
1625015410000|2021-06-30 01:10:10|14010.1|13890.1|14007.58|13887.58|14010.1|13890.1|14007.58|13887.58|10
1625015420000|2021-06-30 01:10:20|14008.41|13888.41|14007.65|13887.65|14009.35|13889.35|14007.19|13887.19|8
1625015430000|2021-06-30 01:10:30|14007.33|13887.33|14006.37|13886.37|14007.5|13887.5|14006.37|13886.37|9
1625015440000|2021-06-30 01:10:40|14006.62|13886.62|14004.77|13884.77|14007.62|13887.62|14004.77|13884.77|10
1625015450000|2021-06-30 01:10:50|14005.24|13885.24|14004.63|13884.63|14005.24|13885.24|14004.63|13884.63|10
1625015460000|2021-06-30 01:11:00|14004.35|13884.35|14001.51|13881.51|14004.35|13884.35|14001.51|13881.51|10
1625015470000|2021-06-30 01:11:10|14001.53|13881.53|14004.64|13884.64|14004.64|13884.64|14001.53|13881.53|9
1625015480000|2021-06-30 01:11:20|14004.76|13884.76|14005.23|13885.23|14005.23|13885.23|14004.47|13884.47|10
1625015490000|2021-06-30 01:11:30|14005.21|13885.21|14008.38|13888.38|14008.38|13888.38|14005.21|13885.21|10
1625015500000|2021-06-30 01:11:40|14008.67|13888.67|14013.36|13893.36|14013.36|13893.36|14008.67|13888.67|10
1625015510000|2021-06-30 01:11:50|14013.67|13893.67|14017.71|13897.71|14017.71|13897.71|14013.67|13893.67|10
1625015520000|2021-06-30 01:12:00|14019.25|13899.25|14028.59|13908.59|14028.59|13908.59|14019.25|13899.25|10
1625015530000|2021-06-30 01:12:10|14030.48|13910.48|14038.58|13918.58|14038.58|13918.58|14030.48|13910.48|10
1625015540000|2021-06-30 01:12:20|14039.16|13919.16|14038.09|13918.09|14039.16|13919.16|14037.95|13917.95|10
1625015550000|2021-06-30 01:12:30|14037.94|13917.94|14034.71|13914.71|14038.39|13918.39|14034.71|13914.71|10
1625015560000|2021-06-30 01:12:40|14034.45|13914.45|14032.51|13912.51|14034.49|13914.49|14032.51|13912.51|10
1625015570000|2021-06-30 01:12:50|14032.23|13912.23|14032.18|13912.18|14032.83|13912.83|14031.67|13911.67|10
1625015580000|2021-06-30 01:13:00|14032.47|13912.47|14029.79|13909.79|14032.51|13912.51|14029.79|13909.79|10
1625015590000|2021-06-30 01:13:10|14029.75|13909.75|14028.5|13908.5|14029.95|13909.95|14028.5|13908.5|9
1625015600000|2021-06-30 01:13:20|14028.14|13908.14|14026.32|13906.32|14028.19|13908.19|14026.32|13906.32|10
1625015610000|2021-06-30 01:13:30|14026.04|13906.04|14024.93|13904.93|14026.14|13906.14|14024.93|13904.93|10
1625015620000|2021-06-30 01:13:40|14025.02|13905.02|14024.43|13904.43|14025.86|13905.86|14024.43|13904.43|10
1625015630000|2021-06-30 01:13:50|14024.48|13904.48|14024.35|13904.35|14024.55|13904.55|14024.11|13904.11|10
1625015640000|2021-06-30 01:14:00|14025.18|13905.18|14021|13901|14025.18|13905.18|14021|13901|10
1625015650000|2021-06-30 01:14:10|14021.08|13901.08|14022.04|13902.04|14023.08|13903.08|14020.92|13900.92|10
1625015660000|2021-06-30 01:14:20|14021.9|13901.9|14021.6|13901.6|14022.17|13902.17|14021.51|13901.51|10
1625015670000|2021-06-30 01:14:30|14021.34|13901.34|14019.83|13899.83|14021.34|13901.34|14019.83|13899.83|10
1625015680000|2021-06-30 01:14:40|14020|13900|14023.43|13903.43|14023.43|13903.43|14019.72|13899.72|10
1625015690000|2021-06-30 01:14:50|14023.73|13903.73|14023.77|13903.77|14023.81|13903.81|14023.29|13903.29|8
1625015700000|2021-06-30 01:15:00|14024.11|13904.11|14025.49|13905.49|14025.9|13905.9|14024.11|13904.11|10
1625015710000|2021-06-30 01:15:10|14023.59|13903.59|14018.15|13898.15|14023.59|13903.59|14018.15|13898.15|10
1625015720000|2021-06-30 01:15:20|14017.63|13897.63|14013.96|13893.96|14017.63|13897.63|14013.96|13893.96|10
1625015730000|2021-06-30 01:15:30|14014.22|13894.22|14010.48|13890.48|14015.43|13895.43|14010.48|13890.48|9
1625015740000|2021-06-30 01:15:40|14010.4|13890.4|14007.34|13887.34|14010.4|13890.4|14007.34|13887.34|9
1625015750000|2021-06-30 01:15:50|14007.25|13887.25|14005.28|13885.28|14007.26|13887.26|14005.28|13885.28|9
1625015760000|2021-06-30 01:16:00|14005.22|13885.22|14003.67|13883.67|14005.22|13885.22|14003.63|13883.63|10
1625015770000|2021-06-30 01:16:10|14003.51|13883.51|14002.18|13882.18|14003.53|13883.53|14002.18|13882.18|10
1625015780000|2021-06-30 01:16:20|14001.56|13881.56|14001.31|13881.31|14001.76|13881.76|14000.73|13880.73|10
1625015790000|2021-06-30 01:16:30|14001.2|13881.2|13999.59|13879.59|14001.24|13881.24|13999.56|13879.56|10
1625015800000|2021-06-30 01:16:40|13999.41|13879.41|13999.04|13879.04|13999.43|13879.43|13999.04|13879.04|9
1625015810000|2021-06-30 01:16:50|13998.81|13878.81|13997.46|13877.46|13998.81|13878.81|13996.59|13876.59|9
1625015820000|2021-06-30 01:17:00|13997.7|13877.7|13996.7|13876.7|13997.7|13877.7|13996.39|13876.39|9
1625015830000|2021-06-30 01:17:10|13996.71|13876.71|13993.47|13873.47|13996.71|13876.71|13993.47|13873.47|10
1625015840000|2021-06-30 01:17:20|13993.12|13873.12|13988.21|13868.21|13993.16|13873.16|13988.21|13868.21|9
1625015850000|2021-06-30 01:17:30|13987.99|13867.99|13988.49|13868.49|13988.49|13868.49|13987.81|13867.81|10
1625015860000|2021-06-30 01:17:40|13988.48|13868.48|13987.82|13867.82|13988.57|13868.57|13987.82|13867.82|10
1625015870000|2021-06-30 01:17:50|13987.69|13867.69|13988.1|13868.1|13988.14|13868.14|13987.34|13867.34|9
1625015880000|2021-06-30 01:18:00|13988.14|13868.14|13986.02|13866.02|13988.2|13868.2|13986.02|13866.02|10
1625015890000|2021-06-30 01:18:10|13985.82|13865.82|13983.66|13863.66|13986.11|13866.11|13983.66|13863.66|10
1625015900000|2021-06-30 01:18:20|13983.17|13863.17|13982.22|13862.22|13983.17|13863.17|13981|13861|9
1625015910000|2021-06-30 01:18:30|13981.77|13861.77|13984.31|13864.31|13985.03|13865.03|13981.77|13861.77|10
1625015920000|2021-06-30 01:18:40|13983.09|13863.09|13980.84|13860.84|13983.3|13863.3|13980.84|13860.84|10
1625015930000|2021-06-30 01:18:50|13980.8|13860.8|13978.13|13858.13|13980.8|13860.8|13978.13|13858.13|10
1625015940000|2021-06-30 01:19:00|13978.28|13858.28|13977.28|13857.28|13978.28|13858.28|13976.82|13856.82|10
1625015950000|2021-06-30 01:19:10|13977.49|13857.49|13975.24|13855.24|13977.54|13857.54|13975.24|13855.24|9
1625015960000|2021-06-30 01:19:20|13976.3|13856.3|13974.05|13854.05|13976.44|13856.44|13973.88|13853.88|10
1625015970000|2021-06-30 01:19:30|13973.99|13853.99|13973.44|13853.44|13974.66|13854.66|13973.44|13853.44|10
1625015980000|2021-06-30 01:19:40|13973.47|13853.47|13971.35|13851.35|13973.57|13853.57|13971.35|13851.35|10
1625015990000|2021-06-30 01:19:50|13971.33|13851.33|13971.55|13851.55|13971.77|13851.77|13970.67|13850.67|8
1625016000000|2021-06-30 01:20:00|13971.69|13851.69|13971.48|13851.48|13971.69|13851.69|13970.63|13850.63|10
1625016010000|2021-06-30 01:20:10|13971.46|13851.46|13970.54|13850.54|13971.46|13851.46|13969.95|13849.95|10
1625016020000|2021-06-30 01:20:20|13970.58|13850.58|13969.23|13849.23|13970.58|13850.58|13967.88|13847.88|10
1625016030000|2021-06-30 01:20:30|13966.41|13846.41|13966.89|13846.89|13967.16|13847.16|13966.41|13846.41|10
1625016040000|2021-06-30 01:20:40|13966.9|13846.9|13965.52|13845.52|13967.27|13847.27|13965.52|13845.52|10
1625016050000|2021-06-30 01:20:50|13965.44|13845.44|13963.45|13843.45|13965.44|13845.44|13963.45|13843.45|9
1625016060000|2021-06-30 01:21:00|13963.42|13843.42|13961.57|13841.57|13963.42|13843.42|13961.27|13841.27|9
1625016070000|2021-06-30 01:21:10|13961.61|13841.61|13959.53|13839.53|13961.61|13841.61|13959.53|13839.53|10
1625016080000|2021-06-30 01:21:20|13959.49|13839.49|13958.67|13838.67|13959.51|13839.51|13958.25|13838.25|9
1625016090000|2021-06-30 01:21:30|13959.36|13839.36|13957.55|13837.55|13959.48|13839.48|13957.55|13837.55|10
1625016100000|2021-06-30 01:21:40|13957.83|13837.83|13954.55|13834.55|13957.91|13837.91|13954.55|13834.55|9
1625016110000|2021-06-30 01:21:50|13954.32|13834.32|13951.44|13831.44|13955.1|13835.1|13951.44|13831.44|10
1625016120000|2021-06-30 01:22:00|13951.3|13831.3|13950.31|13830.31|13951.31|13831.31|13949.88|13829.88|10
1625016130000|2021-06-30 01:22:10|13950.69|13830.69|13953.06|13833.06|13953.06|13833.06|13950.29|13830.29|10
1625016140000|2021-06-30 01:22:20|13953.4|13833.4|13954.77|13834.77|13954.77|13834.77|13953.2|13833.2|10
1625016150000|2021-06-30 01:22:30|13954.9|13834.9|13960.35|13840.35|13960.35|13840.35|13954.9|13834.9|10
1625016160000|2021-06-30 01:22:40|13961.06|13841.06|13962.18|13842.18|13962.18|13842.18|13961.06|13841.06|9
1625016170000|2021-06-30 01:22:50|13961.93|13841.93|13962.12|13842.12|13963.51|13843.51|13961.93|13841.93|9
1625016180000|2021-06-30 01:23:00|13962.11|13842.11|13959.56|13839.56|13962.11|13842.11|13959.56|13839.56|10
1625016190000|2021-06-30 01:23:10|13959.5|13839.5|13958.4|13838.4|13959.89|13839.89|13958.4|13838.4|10
1625016200000|2021-06-30 01:23:20|13958.33|13838.33|13959|13839|13959.04|13839.04|13958.33|13838.33|9
1625016210000|2021-06-30 01:23:30|13958.36|13838.36|13960.24|13840.24|13960.24|13840.24|13958.16|13838.16|10
1625016220000|2021-06-30 01:23:40|13960.26|13840.26|13963.84|13843.84|13963.84|13843.84|13960.26|13840.26|9
1625016230000|2021-06-30 01:23:50|13964.42|13844.42|13971.44|13851.44|13971.44|13851.44|13964.42|13844.42|10
1625016240000|2021-06-30 01:24:00|13972.4|13852.4|13975.31|13855.31|13975.61|13855.61|13972.4|13852.4|10
1625016250000|2021-06-30 01:24:10|13975.34|13855.34|13979.32|13859.32|13979.32|13859.32|13975.34|13855.34|10
1625016260000|2021-06-30 01:24:20|13979.38|13859.38|13981.14|13861.14|13983.44|13863.44|13979.38|13859.38|10
1625016270000|2021-06-30 01:24:30|13980.94|13860.94|13979.5|13859.5|13980.94|13860.94|13979.48|13859.48|10
1625016280000|2021-06-30 01:24:40|13979.4|13859.4|13977.85|13857.85|13979.4|13859.4|13977.85|13857.85|10
1625016290000|2021-06-30 01:24:50|13977.51|13857.51|13973.54|13853.54|13977.63|13857.63|13973.26|13853.26|10
1625016300000|2021-06-30 01:25:00|13973.79|13853.79|13971.02|13851.02|13975|13855|13971.02|13851.02|10
1625016310000|2021-06-30 01:25:10|13971.09|13851.09|13973.1|13853.1|13973.91|13853.91|13971.09|13851.09|9
1625016320000|2021-06-30 01:25:20|13973.15|13853.15|13972.57|13852.57|13973.34|13853.34|13971.85|13851.85|10
1625016330000|2021-06-30 01:25:30|13973.03|13853.03|13974.27|13854.27|13974.3|13854.3|13972.65|13852.65|9
1625016340000|2021-06-30 01:25:40|13974.8|13854.8|13974.93|13854.93|13975.32|13855.32|13974.8|13854.8|10
1625016350000|2021-06-30 01:25:50|13975.54|13855.54|13980.94|13860.94|13980.94|13860.94|13975.24|13855.24|10
1625016360000|2021-06-30 01:26:00|13981.48|13861.48|13983.53|13863.53|13983.57|13863.57|13981.48|13861.48|9
1625016370000|2021-06-30 01:26:10|13983.62|13863.62|13983.26|13863.26|13983.63|13863.63|13983.04|13863.04|9
1625016380000|2021-06-30 01:26:20|13983.25|13863.25|13983.11|13863.11|13983.25|13863.25|13982.5|13862.5|9
1625016390000|2021-06-30 01:26:30|13983.14|13863.14|13985.46|13865.46|13985.48|13865.48|13983.07|13863.07|9
1625016400000|2021-06-30 01:26:40|13985.71|13865.71|13985.3|13865.3|13985.87|13865.87|13984.85|13864.85|10
1625016410000|2021-06-30 01:26:50|13984.64|13864.64|13980.76|13860.76|13984.64|13864.64|13980.58|13860.58|10
1625016420000|2021-06-30 01:27:00|13980.33|13860.33|13979.35|13859.35|13980.33|13860.33|13979.17|13859.17|9
1625016430000|2021-06-30 01:27:10|13979.4|13859.4|13979.33|13859.33|13980.31|13860.31|13979.26|13859.26|10
1625016440000|2021-06-30 01:27:20|13979.17|13859.17|13974.9|13854.9|13979.17|13859.17|13974.87|13854.87|10
1625016450000|2021-06-30 01:27:30|13974.46|13854.46|13966.94|13846.94|13974.46|13854.46|13966.94|13846.94|10
1625016460000|2021-06-30 01:27:40|13966.77|13846.77|13964.8|13844.8|13966.77|13846.77|13964.71|13844.71|10
1625016470000|2021-06-30 01:27:50|13964.96|13844.96|13966.8|13846.8|13967.31|13847.31|13964.45|13844.45|9
1625016480000|2021-06-30 01:28:00|13967.69|13847.69|13969.57|13849.57|13969.57|13849.57|13967.69|13847.69|10
1625016490000|2021-06-30 01:28:10|13970.56|13850.56|13969.48|13849.48|13971.8|13851.8|13969.48|13849.48|10
1625016500000|2021-06-30 01:28:20|13969.57|13849.57|13970.69|13850.69|13970.7|13850.7|13969.57|13849.57|9
1625016510000|2021-06-30 01:28:30|13970.63|13850.63|13971.36|13851.36|13971.36|13851.36|13969.97|13849.97|10
1625016520000|2021-06-30 01:28:40|13970.48|13850.48|13970.99|13850.99|13971.57|13851.57|13970.44|13850.44|9
1625016530000|2021-06-30 01:28:50|13971.08|13851.08|13972.08|13852.08|13972.16|13852.16|13971.08|13851.08|9
1625016540000|2021-06-30 01:29:00|13972.47|13852.47|13972.6|13852.6|13972.77|13852.77|13972.47|13852.47|8
1625016550000|2021-06-30 01:29:10|13972.63|13852.63|13974.46|13854.46|13974.46|13854.46|13972.63|13852.63|10
1625016560000|2021-06-30 01:29:20|13974.66|13854.66|13972.57|13852.57|13974.9|13854.9|13971.55|13851.55|10
1625016570000|2021-06-30 01:29:30|13972.47|13852.47|13972.93|13852.93|13972.96|13852.96|13972.41|13852.41|10
1625016580000|2021-06-30 01:29:40|13972.94|13852.94|13973.61|13853.61|13973.61|13853.61|13972.79|13852.79|8
1625016590000|2021-06-30 01:29:50|13973.43|13853.43|13972.12|13852.12|13973.48|13853.48|13972.08|13852.08|9
1625016600000|2021-06-30 01:30:00|13972.11|13852.11|13967.6|13847.6|13972.11|13852.11|13967.6|13847.6|9
1625016610000|2021-06-30 01:30:10|13967.21|13847.21|13964.44|13844.44|13967.21|13847.21|13964.39|13844.39|10
1625016620000|2021-06-30 01:30:20|13964.57|13844.57|13965.35|13845.35|13966.13|13846.13|13964.57|13844.57|10
1625016630000|2021-06-30 01:30:30|13965.51|13845.51|13963.98|13843.98|13965.53|13845.53|13963.98|13843.98|9
1625016640000|2021-06-30 01:30:40|13963.91|13843.91|13961.64|13841.64|13963.91|13843.91|13961.64|13841.64|9
1625016650000|2021-06-30 01:30:50|13961.6|13841.6|13959.57|13839.57|13961.68|13841.68|13959.57|13839.57|10
1625016660000|2021-06-30 01:31:00|13959.74|13839.74|13956.38|13836.38|13959.74|13839.74|13956.38|13836.38|10
1625016670000|2021-06-30 01:31:10|13956.2|13836.2|13956.48|13836.48|13956.75|13836.75|13955.69|13835.69|10
1625016680000|2021-06-30 01:31:20|13956.27|13836.27|13955.14|13835.14|13956.27|13836.27|13955.14|13835.14|10
1625016690000|2021-06-30 01:31:30|13955.03|13835.03|13952.64|13832.64|13955.03|13835.03|13952.64|13832.64|10
1625016700000|2021-06-30 01:31:40|13952.65|13832.65|13952.16|13832.16|13952.68|13832.68|13951.49|13831.49|9
1625016710000|2021-06-30 01:31:50|13952.1|13832.1|13951.16|13831.16|13952.1|13832.1|13950.98|13830.98|10
1625016720000|2021-06-30 01:32:00|13950.97|13830.97|13951.56|13831.56|13951.56|13831.56|13950.97|13830.97|8
1625016730000|2021-06-30 01:32:10|13950.84|13830.84|13951.43|13831.43|13951.43|13831.43|13950.71|13830.71|9
1625016740000|2021-06-30 01:32:20|13951.52|13831.52|13954.32|13834.32|13954.32|13834.32|13951.45|13831.45|9
1625016750000|2021-06-30 01:32:30|13954.1|13834.1|13953.91|13833.91|13955.21|13835.21|13953.91|13833.91|10
1625016760000|2021-06-30 01:32:40|13953.95|13833.95|13952.95|13832.95|13954.31|13834.31|13952.95|13832.95|10
1625016770000|2021-06-30 01:32:50|13952.98|13832.98|13955.55|13835.55|13956.6|13836.6|13952.98|13832.98|9
1625016780000|2021-06-30 01:33:00|13955.89|13835.89|13958.92|13838.92|13958.92|13838.92|13955.82|13835.82|10
1625016790000|2021-06-30 01:33:10|13959.91|13839.91|13967.66|13847.66|13967.66|13847.66|13959.91|13839.91|10
1625016800000|2021-06-30 01:33:20|13969.13|13849.13|13972.5|13852.5|13972.5|13852.5|13969.13|13849.13|10
1625016810000|2021-06-30 01:33:30|13974.03|13854.03|13983.95|13863.95|13983.95|13863.95|13974.03|13854.03|10
1625016820000|2021-06-30 01:33:40|13985.08|13865.08|13991.02|13871.02|13991.02|13871.02|13985.08|13865.08|10
1625016830000|2021-06-30 01:33:50|13991.28|13871.28|13992.97|13872.97|13993.05|13873.05|13991.28|13871.28|10
1625016840000|2021-06-30 01:34:00|13992.36|13872.36|13994.97|13874.97|13994.97|13874.97|13992.36|13872.36|10
1625016850000|2021-06-30 01:34:10|13996.57|13876.57|14001.13|13881.13|14001.13|13881.13|13996.57|13876.57|10
1625016860000|2021-06-30 01:34:20|14001.53|13881.53|14002.45|13882.45|14002.45|13882.45|14001.53|13881.53|10
1625016870000|2021-06-30 01:34:30|14002.49|13882.49|14010.21|13890.21|14010.21|13890.21|14001.65|13881.65|10
1625016880000|2021-06-30 01:34:40|14011.49|13891.49|14012.69|13892.69|14012.7|13892.7|14011.28|13891.28|10
1625016890000|2021-06-30 01:34:50|14012.53|13892.53|14013.54|13893.54|14013.54|13893.54|14012.43|13892.43|9
1625016900000|2021-06-30 01:35:00|14013.94|13893.94|14012.04|13892.04|14013.94|13893.94|14011.86|13891.86|9
1625016910000|2021-06-30 01:35:10|14012.22|13892.22|14006.34|13886.34|14012.22|13892.22|14006.34|13886.34|10
1625016920000|2021-06-30 01:35:20|14006|13886|14000.39|13880.39|14006.1|13886.1|14000.39|13880.39|10
1625016930000|2021-06-30 01:35:30|14000.41|13880.41|13999.32|13879.32|14000.76|13880.76|13999.32|13879.32|10
1625016940000|2021-06-30 01:35:40|13999.17|13879.17|13996.01|13876.01|13999.17|13879.17|13995.91|13875.91|9
1625016950000|2021-06-30 01:35:50|13995.7|13875.7|13995.46|13875.46|13996.07|13876.07|13995.22|13875.22|10
1625016960000|2021-06-30 01:36:00|13995.44|13875.44|13995.26|13875.26|13995.7|13875.7|13994.94|13874.94|9
1625016970000|2021-06-30 01:36:10|13995.25|13875.25|13993.19|13873.19|13995.25|13875.25|13993.17|13873.17|8
1625016980000|2021-06-30 01:36:20|13993.35|13873.35|13996.5|13876.5|13996.5|13876.5|13993.35|13873.35|10
1625016990000|2021-06-30 01:36:30|13997.45|13877.45|14004.59|13884.59|14004.59|13884.59|13997.38|13877.38|10
1625017000000|2021-06-30 01:36:40|14005.17|13885.17|14010.08|13890.08|14010.08|13890.08|14005.17|13885.17|10
1625017010000|2021-06-30 01:36:50|14010.15|13890.15|14013.07|13893.07|14013.35|13893.35|14010.15|13890.15|10
1625017020000|2021-06-30 01:37:00|14013.37|13893.37|14013.19|13893.19|14013.37|13893.37|14012.6|13892.6|10
1625017030000|2021-06-30 01:37:10|14013.4|13893.4|14013.8|13893.8|14014.23|13894.23|14013.33|13893.33|10
1625017040000|2021-06-30 01:37:20|14012.9|13892.9|14010.63|13890.63|14012.9|13892.9|14010.63|13890.63|10
1625017050000|2021-06-30 01:37:30|14011.44|13891.44|14012.3|13892.3|14012.41|13892.41|14010.34|13890.34|10
1625017060000|2021-06-30 01:37:40|14012.11|13892.11|14012.7|13892.7|14012.7|13892.7|14011.73|13891.73|10
1625017070000|2021-06-30 01:37:50|14012.87|13892.87|14015.53|13895.53|14015.53|13895.53|14012.87|13892.87|10
1625017080000|2021-06-30 01:38:00|14016.43|13896.43|14021.61|13901.61|14021.61|13901.61|14016.42|13896.42|10
1625017090000|2021-06-30 01:38:10|14022.04|13902.04|14031.87|13911.87|14031.87|13911.87|14022.04|13902.04|10
1625017100000|2021-06-30 01:38:20|14031.37|13911.37|14032.52|13912.52|14033.04|13913.04|14031.37|13911.37|10
1625017110000|2021-06-30 01:38:30|14033.73|13913.73|14034.9|13914.9|14034.9|13914.9|14032.54|13912.54|10
1625017120000|2021-06-30 01:38:40|14034.78|13914.78|14036.41|13916.41|14036.5|13916.5|14034.78|13914.78|10
1625017130000|2021-06-30 01:38:50|14034.85|13914.85|14037.01|13917.01|14037.18|13917.18|14034.85|13914.85|10
1625017140000|2021-06-30 01:39:00|14036.71|13916.71|14035.92|13915.92|14036.74|13916.74|14035.92|13915.92|9
1625017150000|2021-06-30 01:39:10|14035.93|13915.93|14039.88|13919.88|14039.88|13919.88|14035.9|13915.9|10
1625017160000|2021-06-30 01:39:20|14042.76|13922.76|14049.28|13929.28|14049.28|13929.28|14042.76|13922.76|10
1625017170000|2021-06-30 01:39:30|14049.49|13929.49|14049.22|13929.22|14049.83|13929.83|14048.83|13928.83|10
1625017180000|2021-06-30 01:39:40|14048.76|13928.76|14045.67|13925.67|14048.76|13928.76|14045.67|13925.67|10
1625017190000|2021-06-30 01:39:50|14045.64|13925.64|14044.6|13924.6|14045.64|13925.64|14044.57|13924.57|8
1625017200000|2021-06-30 01:40:00|14044.08|13924.08|14039.9|13919.9|14044.36|13924.36|14039.9|13919.9|10
1625017210000|2021-06-30 01:40:10|14039.44|13919.44|14033.07|13913.07|14039.44|13919.44|14033.07|13913.07|10
1625017220000|2021-06-30 01:40:20|14031.5|13911.5|14025.18|13905.18|14031.5|13911.5|14025.18|13905.18|10
1625017230000|2021-06-30 01:40:30|14020.43|13900.43|14015.67|13895.67|14020.43|13900.43|14015.55|13895.55|10
1625017240000|2021-06-30 01:40:40|14015.71|13895.71|14010.51|13890.51|14015.71|13895.71|14010.51|13890.51|9
1625017250000|2021-06-30 01:40:50|14010.48|13890.48|14008.35|13888.35|14010.64|13890.64|14006.79|13886.79|10
1625017260000|2021-06-30 01:41:00|14008.64|13888.64|14007.74|13887.74|14009.81|13889.81|14007.69|13887.69|10
1625017270000|2021-06-30 01:41:10|14007.47|13887.47|14001.79|13881.79|14007.47|13887.47|14001.79|13881.79|10
1625017280000|2021-06-30 01:41:20|14001.13|13881.13|13998.56|13878.56|14001.13|13881.13|13998.56|13878.56|10
1625017290000|2021-06-30 01:41:30|13998.37|13878.37|13998.85|13878.85|13999.12|13879.12|13998.21|13878.21|10
1625017300000|2021-06-30 01:41:40|13998.87|13878.87|13999.31|13879.31|13999.31|13879.31|13998.52|13878.52|10
1625017310000|2021-06-30 01:41:50|13999.09|13879.09|14000.41|13880.41|14000.41|13880.41|13998.72|13878.72|10
1625017320000|2021-06-30 01:42:00|13999.46|13879.46|14000.92|13880.92|14000.92|13880.92|13999.46|13879.46|10
1625017330000|2021-06-30 01:42:10|14001.12|13881.12|13999.53|13879.53|14001.12|13881.12|13999.41|13879.41|10
1625017340000|2021-06-30 01:42:20|13999.33|13879.33|13997.09|13877.09|13999.33|13879.33|13997.09|13877.09|10
1625017350000|2021-06-30 01:42:30|13996.74|13876.74|13994.97|13874.97|13996.74|13876.74|13994.66|13874.66|10
1625017360000|2021-06-30 01:42:40|13994.79|13874.79|13992.45|13872.45|13994.79|13874.79|13992.45|13872.45|10
1625017370000|2021-06-30 01:42:50|13992.02|13872.02|13989.72|13869.72|13992.36|13872.36|13989.72|13869.72|10
1625017380000|2021-06-30 01:43:00|13989.61|13869.61|13989.14|13869.14|13990.03|13870.03|13988.77|13868.77|10
1625017390000|2021-06-30 01:43:10|13988.98|13868.98|13987.34|13867.34|13988.99|13868.99|13987.2|13867.2|9
1625017400000|2021-06-30 01:43:20|13987.26|13867.26|13987.71|13867.71|13987.8|13867.8|13986.7|13866.7|10
1625017410000|2021-06-30 01:43:30|13987.1|13867.1|13986.48|13866.48|13987.1|13867.1|13986.22|13866.22|9
1625017420000|2021-06-30 01:43:40|13985.73|13865.73|13986.73|13866.73|13986.73|13866.73|13985.28|13865.28|9
1625017430000|2021-06-30 01:43:50|13986.71|13866.71|13988.8|13868.8|13988.8|13868.8|13986.67|13866.67|10
1625017440000|2021-06-30 01:44:00|13988.84|13868.84|13997.97|13877.97|13997.97|13877.97|13988.84|13868.84|10
1625017450000|2021-06-30 01:44:10|13999.96|13879.96|14009.77|13889.77|14009.77|13889.77|13999.96|13879.96|10
1625017460000|2021-06-30 01:44:20|14010.76|13890.76|14014.92|13894.92|14015.35|13895.35|14010.76|13890.76|10
1625017470000|2021-06-30 01:44:30|14014.56|13894.56|14020.47|13900.47|14020.47|13900.47|14012.93|13892.93|10
1625017480000|2021-06-30 01:44:40|14021.31|13901.31|14025.62|13905.62|14025.62|13905.62|14021.31|13901.31|10
1625017490000|2021-06-30 01:44:50|14025.86|13905.86|14024.61|13904.61|14025.86|13905.86|14024.52|13904.52|10
1625017500000|2021-06-30 01:45:00|14024.27|13904.27|14023.41|13903.41|14024.64|13904.64|14023.41|13903.41|10
1625017510000|2021-06-30 01:45:10|14022.5|13902.5|14016.51|13896.51|14022.5|13902.5|14016.51|13896.51|10
1625017520000|2021-06-30 01:45:20|14015.3|13895.3|14009.34|13889.34|14015.3|13895.3|14009.09|13889.09|10
1625017530000|2021-06-30 01:45:30|14007.91|13887.91|14005.5|13885.5|14008.27|13888.27|14005.5|13885.5|10
1625017540000|2021-06-30 01:45:40|14005.27|13885.27|14000.96|13880.96|14005.27|13885.27|14000.96|13880.96|10
1625017550000|2021-06-30 01:45:50|14001.05|13881.05|14000.21|13880.21|14001.05|13881.05|13999.87|13879.87|10
1625017560000|2021-06-30 01:46:00|14000.03|13880.03|13996.41|13876.41|14000.03|13880.03|13996.41|13876.41|10
1625017570000|2021-06-30 01:46:10|13995.6|13875.6|13992.74|13872.74|13995.6|13875.6|13992.1|13872.1|10
1625017580000|2021-06-30 01:46:20|13993.73|13873.73|14001.57|13881.57|14001.57|13881.57|13993.73|13873.73|10
1625017590000|2021-06-30 01:46:30|14001.61|13881.61|14010.31|13890.31|14011.57|13891.57|14001.61|13881.61|10
1625017600000|2021-06-30 01:46:40|14011.11|13891.11|14008.47|13888.47|14011.11|13891.11|14008.47|13888.47|9
1625017610000|2021-06-30 01:46:50|14008.69|13888.69|14013.25|13893.25|14013.25|13893.25|14007.66|13887.66|10
1625017620000|2021-06-30 01:47:00|14013.33|13893.33|14016.57|13896.57|14016.94|13896.94|14013.33|13893.33|10
1625017630000|2021-06-30 01:47:10|14016.52|13896.52|14016.48|13896.48|14017.69|13897.69|14016.36|13896.36|10
1625017640000|2021-06-30 01:47:20|14016.27|13896.27|14013.92|13893.92|14016.27|13896.27|14013.72|13893.72|10
1625017650000|2021-06-30 01:47:30|14011.9|13891.9|14008.02|13888.02|14011.9|13891.9|14008.02|13888.02|10
1625017660000|2021-06-30 01:47:40|14007.52|13887.52|14004.85|13884.85|14007.73|13887.73|14003.73|13883.73|10
1625017670000|2021-06-30 01:47:50|14004.65|13884.65|14006.6|13886.6|14006.84|13886.84|14004.65|13884.65|10
1625017680000|2021-06-30 01:48:00|14006.48|13886.48|14005.34|13885.34|14006.53|13886.53|14005.34|13885.34|10
1625017690000|2021-06-30 01:48:10|14004.2|13884.2|14003.49|13883.49|14004.2|13884.2|14002.58|13882.58|9
1625017700000|2021-06-30 01:48:20|14003.32|13883.32|14002.15|13882.15|14003.32|13883.32|14001.86|13881.86|10
1625017710000|2021-06-30 01:48:30|14002.08|13882.08|14004.21|13884.21|14004.21|13884.21|14001.24|13881.24|10
1625017720000|2021-06-30 01:48:40|14004.28|13884.28|14004.77|13884.77|14005.06|13885.06|14003.94|13883.94|10
1625017730000|2021-06-30 01:48:50|14004.74|13884.74|14003.03|13883.03|14004.74|13884.74|14002.14|13882.14|10
1625017740000|2021-06-30 01:49:00|14003|13883|14001.02|13881.02|14003.26|13883.26|14001.02|13881.02|9
1625017750000|2021-06-30 01:49:10|14001.55|13881.55|13999.72|13879.72|14001.55|13881.55|13999.66|13879.66|10
1625017760000|2021-06-30 01:49:20|13999.71|13879.71|13994.92|13874.92|13999.71|13879.71|13994.92|13874.92|10
1625017770000|2021-06-30 01:49:30|13995.32|13875.32|13993.1|13873.1|13995.32|13875.32|13993.1|13873.1|10
1625017780000|2021-06-30 01:49:40|13993.02|13873.02|13993.47|13873.47|13993.47|13873.47|13992.18|13872.18|10
1625017790000|2021-06-30 01:49:50|13994.37|13874.37|14000.22|13880.22|14000.22|13880.22|13994.37|13874.37|10
1625017800000|2021-06-30 01:50:00|14000.97|13880.97|14006.03|13886.03|14006.03|13886.03|14000.97|13880.97|10
1625017810000|2021-06-30 01:50:10|14004.74|13884.74|14007.11|13887.11|14007.47|13887.47|14004.74|13884.74|10
1625017820000|2021-06-30 01:50:20|14007.17|13887.17|14003.64|13883.64|14007.17|13887.17|14003.64|13883.64|10
1625017830000|2021-06-30 01:50:30|14002.88|13882.88|14000.67|13880.67|14002.88|13882.88|14000.67|13880.67|10
1625017840000|2021-06-30 01:50:40|14000.55|13880.55|13995.1|13875.1|14000.55|13880.55|13995.1|13875.1|9
1625017850000|2021-06-30 01:50:50|13995.08|13875.08|13993.71|13873.71|13995.19|13875.19|13993.71|13873.71|10
1625017860000|2021-06-30 01:51:00|13993.62|13873.62|13992.14|13872.14|13993.65|13873.65|13992.07|13872.07|9
1625017870000|2021-06-30 01:51:10|13991.43|13871.43|13992.7|13872.7|13992.77|13872.77|13991.43|13871.43|8
1625017880000|2021-06-30 01:51:20|13992.75|13872.75|13994.88|13874.88|13995.05|13875.05|13992.75|13872.75|10
1625017890000|2021-06-30 01:51:30|13994.82|13874.82|13993.41|13873.41|13996.26|13876.26|13993.41|13873.41|10
1625017900000|2021-06-30 01:51:40|13993.54|13873.54|13991.6|13871.6|13993.54|13873.54|13990.94|13870.94|9
1625017910000|2021-06-30 01:51:50|13991.78|13871.78|13993.59|13873.59|13993.59|13873.59|13991.71|13871.71|10
1625017920000|2021-06-30 01:52:00|13994.1|13874.1|13997.07|13877.07|13997.13|13877.13|13994.1|13874.1|9
1625017930000|2021-06-30 01:52:10|13997.12|13877.12|13994.71|13874.71|13997.12|13877.12|13994.71|13874.71|10
1625017940000|2021-06-30 01:52:20|13994.75|13874.75|13991.08|13871.08|13994.75|13874.75|13991.08|13871.08|10
1625017950000|2021-06-30 01:52:30|13989.73|13869.73|13988.79|13868.79|13989.73|13869.73|13988.29|13868.29|10
1625017960000|2021-06-30 01:52:40|13988.85|13868.85|13987.85|13867.85|13989.04|13869.04|13987.85|13867.85|10
1625017970000|2021-06-30 01:52:50|13987.84|13867.84|13986.89|13866.89|13987.84|13867.84|13986.89|13866.89|9
1625017980000|2021-06-30 01:53:00|13986.76|13866.76|13987.8|13867.8|13987.8|13867.8|13986.68|13866.68|7
1625017990000|2021-06-30 01:53:10|13987.69|13867.69|13987.31|13867.31|13987.74|13867.74|13987.25|13867.25|10
1625018000000|2021-06-30 01:53:20|13987.34|13867.34|13989.21|13869.21|13989.21|13869.21|13986.89|13866.89|10
1625018010000|2021-06-30 01:53:30|13990.79|13870.79|13993.47|13873.47|13993.47|13873.47|13990.77|13870.77|10
1625018020000|2021-06-30 01:53:40|13993.39|13873.39|13993.62|13873.62|13993.72|13873.72|13993.1|13873.1|9
1625018030000|2021-06-30 01:53:50|13993.68|13873.68|13993.72|13873.72|13994.37|13874.37|13992.48|13872.48|10
1625018040000|2021-06-30 01:54:00|13993.78|13873.78|13994.82|13874.82|13994.95|13874.95|13993.78|13873.78|9
1625018050000|2021-06-30 01:54:10|13994.87|13874.87|14000.01|13880.01|14000.01|13880.01|13994.87|13874.87|10
1625018060000|2021-06-30 01:54:20|14000.63|13880.63|14008.42|13888.42|14008.42|13888.42|14000.62|13880.62|10
1625018070000|2021-06-30 01:54:30|14008.57|13888.57|14013.42|13893.42|14013.42|13893.42|14008.57|13888.57|10
1625018080000|2021-06-30 01:54:40|14016.21|13896.21|14022.78|13902.78|14022.78|13902.78|14016.21|13896.21|10
1625018090000|2021-06-30 01:54:50|14022.94|13902.94|14022.69|13902.69|14024.76|13904.76|14022.69|13902.69|10
1625018100000|2021-06-30 01:55:00|14026.15|13906.15|14021.99|13901.99|14026.15|13906.15|14021.94|13901.94|10
1625018110000|2021-06-30 01:55:10|14021.57|13901.57|14019.31|13899.31|14021.57|13901.57|14018.65|13898.65|10
1625018120000|2021-06-30 01:55:20|14019.32|13899.32|14019.29|13899.29|14020.45|13900.45|14019.13|13899.13|10
1625018130000|2021-06-30 01:55:30|14019.42|13899.42|14024.85|13904.85|14024.85|13904.85|14019.42|13899.42|10
1625018140000|2021-06-30 01:55:40|14025.16|13905.16|14027.08|13907.08|14027.92|13907.92|14025.16|13905.16|9
1625018150000|2021-06-30 01:55:50|14026.17|13906.17|14029.31|13909.31|14029.31|13909.31|14026.17|13906.17|10
1625018160000|2021-06-30 01:56:00|14029.54|13909.54|14033.69|13913.69|14033.69|13913.69|14029.54|13909.54|10
1625018170000|2021-06-30 01:56:10|14033.71|13913.71|14035.18|13915.18|14036.1|13916.1|14033.48|13913.48|10
1625018180000|2021-06-30 01:56:20|14033.75|13913.75|14032.95|13912.95|14033.99|13913.99|14032.78|13912.78|10
1625018190000|2021-06-30 01:56:30|14032.27|13912.27|14030.62|13910.62|14032.27|13912.27|14030.62|13910.62|9
1625018200000|2021-06-30 01:56:40|14030.58|13910.58|14028.69|13908.69|14030.58|13910.58|14028.69|13908.69|10
1625018210000|2021-06-30 01:56:50|14028.36|13908.36|14026.11|13906.11|14028.36|13908.36|14026.11|13906.11|10
1625018220000|2021-06-30 01:57:00|14026.48|13906.48|14026.97|13906.97|14027.57|13907.57|14026.26|13906.26|10
1625018230000|2021-06-30 01:57:10|14027.26|13907.26|14025.75|13905.75|14027.26|13907.26|14025.66|13905.66|10
1625018240000|2021-06-30 01:57:20|14025.36|13905.36|14025.38|13905.38|14025.68|13905.68|14024.72|13904.72|8
1625018250000|2021-06-30 01:57:30|14024.42|13904.42|14025.71|13905.71|14025.71|13905.71|14024.42|13904.42|9
1625018260000|2021-06-30 01:57:40|14025.74|13905.74|14026.84|13906.84|14026.84|13906.84|14025.74|13905.74|10
1625018270000|2021-06-30 01:57:50|14027.1|13907.1|14025.04|13905.04|14027.22|13907.22|14024.88|13904.88|9
1625018280000|2021-06-30 01:58:00|14025.02|13905.02|14023.17|13903.17|14025.08|13905.08|14023.17|13903.17|10
1625018290000|2021-06-30 01:58:10|14022.88|13902.88|14019.64|13899.64|14022.88|13902.88|14019.64|13899.64|10
1625018300000|2021-06-30 01:58:20|14019.63|13899.63|14018.47|13898.47|14019.63|13899.63|14018.38|13898.38|9
1625018310000|2021-06-30 01:58:30|14018.56|13898.56|14017.38|13897.38|14018.57|13898.57|14015.87|13895.87|10
1625018320000|2021-06-30 01:58:40|14017.78|13897.78|14020.87|13900.87|14020.87|13900.87|14017.55|13897.55|10
1625018330000|2021-06-30 01:58:50|14021.29|13901.29|14025.2|13905.2|14025.2|13905.2|14021.25|13901.25|10
1625018340000|2021-06-30 01:59:00|14025.15|13905.15|14030.5|13910.5|14030.5|13910.5|14025.15|13905.15|10
1625018350000|2021-06-30 01:59:10|14030.47|13910.47|14041.69|13921.69|14041.69|13921.69|14030.47|13910.47|10
1625018360000|2021-06-30 01:59:20|14042.24|13922.24|14045.38|13925.38|14045.67|13925.67|14042.24|13922.24|10
1625018370000|2021-06-30 01:59:30|14046.11|13926.11|14046.85|13926.85|14047.25|13927.25|14045.62|13925.62|10
1625018380000|2021-06-30 01:59:40|14046.18|13926.18|14047.14|13927.14|14047.34|13927.34|14045.89|13925.89|10
1625018390000|2021-06-30 01:59:50|14047.51|13927.51|14047.24|13927.24|14047.58|13927.58|14046.87|13926.87|10
1625018400000|2021-06-30 02:00:00|14047.78|13927.78|14044.63|13924.63|14048.23|13928.23|14044.63|13924.63|10
1625018410000|2021-06-30 02:00:10|14044.07|13924.07|14034.8|13914.8|14044.07|13924.07|14034.8|13914.8|10
1625018420000|2021-06-30 02:00:20|14033.96|13913.96|14022.06|13902.06|14033.96|13913.96|14022.06|13902.06|10
1625018430000|2021-06-30 02:00:30|14021.63|13901.63|14016.06|13896.06|14021.63|13901.63|14016.06|13896.06|9
1625018440000|2021-06-30 02:00:40|14016.97|13896.97|14015.32|13895.32|14017.19|13897.19|14015.32|13895.32|9
1625018450000|2021-06-30 02:00:50|14015.24|13895.24|14011.82|13891.82|14015.24|13895.24|14011.82|13891.82|10
1625018460000|2021-06-30 02:01:00|14011.77|13891.77|14010.21|13890.21|14012.07|13892.07|14010.21|13890.21|10
1625018470000|2021-06-30 02:01:10|14009.51|13889.51|14004.46|13884.46|14010.14|13890.14|14004.46|13884.46|10
1625018480000|2021-06-30 02:01:20|14002.88|13882.88|14002.52|13882.52|14004.18|13884.18|14002.52|13882.52|10
1625018490000|2021-06-30 02:01:30|14002.41|13882.41|14001.28|13881.28|14002.77|13882.77|14001.22|13881.22|9
1625018500000|2021-06-30 02:01:40|14001.36|13881.36|13999.54|13879.54|14001.44|13881.44|13999.54|13879.54|7
1625018510000|2021-06-30 02:01:50|13999.6|13879.6|14001.32|13881.32|14001.32|13881.32|13999.6|13879.6|10
1625018520000|2021-06-30 02:02:00|14001.36|13881.36|14002.33|13882.33|14002.46|13882.46|14001.36|13881.36|10
1625018530000|2021-06-30 02:02:10|14002.41|13882.41|14003.91|13883.91|14003.91|13883.91|14002.22|13882.22|10
1625018540000|2021-06-30 02:02:20|14003.37|13883.37|14003.61|13883.61|14004|13884|14003.37|13883.37|10
1625018550000|2021-06-30 02:02:30|14003.51|13883.51|14002.46|13882.46|14003.51|13883.51|14002.24|13882.24|10
1625018560000|2021-06-30 02:02:40|14002.39|13882.39|14001.95|13881.95|14002.48|13882.48|14001.57|13881.57|10
1625018570000|2021-06-30 02:02:50|14001.82|13881.82|14006.21|13886.21|14006.21|13886.21|14001.81|13881.81|9
1625018580000|2021-06-30 02:03:00|14008.65|13888.65|14011.31|13891.31|14011.31|13891.31|14008.65|13888.65|10
1625018590000|2021-06-30 02:03:10|14011.37|13891.37|14014.69|13894.69|14014.79|13894.79|14011.27|13891.27|10
1625018600000|2021-06-30 02:03:20|14014.82|13894.82|14017.83|13897.83|14017.83|13897.83|14014.82|13894.82|10
1625018610000|2021-06-30 02:03:30|14018.1|13898.1|14018|13898|14018.99|13898.99|14018|13898|10
1625018620000|2021-06-30 02:03:40|14018.27|13898.27|14019.79|13899.79|14019.79|13899.79|14018.22|13898.22|9
1625018630000|2021-06-30 02:03:50|14019.92|13899.92|14024.1|13904.1|14024.1|13904.1|14019.92|13899.92|10
1625018640000|2021-06-30 02:04:00|14024.54|13904.54|14026.92|13906.92|14026.92|13906.92|14024.54|13904.54|10
1625018650000|2021-06-30 02:04:10|14027.09|13907.09|14025.51|13905.51|14027.09|13907.09|14025.51|13905.51|10
1625018660000|2021-06-30 02:04:20|14025.37|13905.37|14024.23|13904.23|14025.43|13905.43|14023.01|13903.01|10
1625018670000|2021-06-30 02:04:30|14024.29|13904.29|14023.52|13903.52|14024.29|13904.29|14022.82|13902.82|10
1625018680000|2021-06-30 02:04:40|14023.71|13903.71|14025.51|13905.51|14025.51|13905.51|14023.71|13903.71|10
1625018690000|2021-06-30 02:04:50|14025.67|13905.67|14027.74|13907.74|14027.74|13907.74|14025.67|13905.67|9
1625018700000|2021-06-30 02:05:00|14027.42|13907.42|14026.8|13906.8|14027.88|13907.88|14026.73|13906.73|10
1625018710000|2021-06-30 02:05:10|14026.11|13906.11|14023.15|13903.15|14026.11|13906.11|14023.15|13903.15|10
1625018720000|2021-06-30 02:05:20|14023.12|13903.12|14022.32|13902.32|14023.12|13903.12|14021.21|13901.21|10
1625018730000|2021-06-30 02:05:30|14022.24|13902.24|14022.2|13902.2|14022.4|13902.4|14022.2|13902.2|10
1625018740000|2021-06-30 02:05:40|14021.74|13901.74|14013.52|13893.52|14021.74|13901.74|14013.52|13893.52|9
1625018750000|2021-06-30 02:05:50|14013.24|13893.24|14011.82|13891.82|14013.24|13893.24|14011.82|13891.82|10
1625018760000|2021-06-30 02:06:00|14011.6|13891.6|14006.96|13886.96|14011.6|13891.6|14006.96|13886.96|10
1625018770000|2021-06-30 02:06:10|14006.33|13886.33|14001.32|13881.32|14006.33|13886.33|14001.32|13881.32|10
1625018780000|2021-06-30 02:06:20|14001.63|13881.63|14001.16|13881.16|14002.29|13882.29|14001.14|13881.14|10
1625018790000|2021-06-30 02:06:30|14000.58|13880.58|14001.35|13881.35|14001.85|13881.85|14000.58|13880.58|10
1625018800000|2021-06-30 02:06:40|14002.21|13882.21|14001.6|13881.6|14002.21|13882.21|14001.6|13881.6|10
1625018810000|2021-06-30 02:06:50|14001.75|13881.75|14004.54|13884.54|14004.54|13884.54|14001.75|13881.75|10
1625018820000|2021-06-30 02:07:00|14004.69|13884.69|14004.83|13884.83|14005.04|13885.04|14004.25|13884.25|10
1625018830000|2021-06-30 02:07:10|14004.79|13884.79|14005.74|13885.74|14005.94|13885.94|14004.59|13884.59|9
1625018840000|2021-06-30 02:07:20|14005.8|13885.8|14000.62|13880.62|14005.82|13885.82|14000.62|13880.62|10
1625018850000|2021-06-30 02:07:30|14000.54|13880.54|13998.69|13878.69|14000.54|13880.54|13997.72|13877.72|9
1625018860000|2021-06-30 02:07:40|13998.68|13878.68|13997.52|13877.52|13998.68|13878.68|13997.52|13877.52|9
1625018870000|2021-06-30 02:07:50|13997.5|13877.5|13998.1|13878.1|13998.1|13878.1|13997.23|13877.23|8
1625018880000|2021-06-30 02:08:00|13998.3|13878.3|13998.54|13878.54|13999.21|13879.21|13998.3|13878.3|10
1625018890000|2021-06-30 02:08:10|13998.53|13878.53|13999.75|13879.75|13999.75|13879.75|13998.53|13878.53|10
1625018900000|2021-06-30 02:08:20|13999.77|13879.77|14001.73|13881.73|14001.83|13881.83|13999.7|13879.7|10
1625018910000|2021-06-30 02:08:30|14001.94|13881.94|14004.11|13884.11|14004.78|13884.78|14001.76|13881.76|9
1625018920000|2021-06-30 02:08:40|14004.07|13884.07|14003.09|13883.09|14005.17|13885.17|14003.09|13883.09|9
1625018930000|2021-06-30 02:08:50|14003.04|13883.04|14002.98|13882.98|14004.26|13884.26|14002.98|13882.98|10
1625018940000|2021-06-30 02:09:00|14003.84|13883.84|13998.89|13878.89|14003.84|13883.84|13998.89|13878.89|10
1625018950000|2021-06-30 02:09:10|13998.14|13878.14|13995.8|13875.8|13998.14|13878.14|13995.78|13875.78|10
1625018960000|2021-06-30 02:09:20|13995.64|13875.64|13993.67|13873.67|13995.64|13875.64|13992.81|13872.81|9
1625018970000|2021-06-30 02:09:30|13993.3|13873.3|13988.79|13868.79|13993.3|13873.3|13988.79|13868.79|10
1625018980000|2021-06-30 02:09:40|13988.76|13868.76|13984.11|13864.11|13988.76|13868.76|13984.11|13864.11|9
1625018990000|2021-06-30 02:09:50|13983.83|13863.83|13976.76|13856.76|13983.83|13863.83|13976.76|13856.76|10
1625019000000|2021-06-30 02:10:00|13976.42|13856.42|13973.38|13853.38|13976.42|13856.42|13973.38|13853.38|10
1625019010000|2021-06-30 02:10:10|13973.35|13853.35|13973.27|13853.27|13973.6|13853.6|13972.86|13852.86|10
1625019020000|2021-06-30 02:10:20|13972.16|13852.16|13974.61|13854.61|13974.61|13854.61|13972.16|13852.16|10
1625019030000|2021-06-30 02:10:30|13974.55|13854.55|13973.31|13853.31|13974.73|13854.73|13972.69|13852.69|10
1625019040000|2021-06-30 02:10:40|13973.11|13853.11|13972.27|13852.27|13973.11|13853.11|13971.59|13851.59|10
1625019050000|2021-06-30 02:10:50|13972.57|13852.57|13968.85|13848.85|13972.59|13852.59|13968.85|13848.85|10
1625019060000|2021-06-30 02:11:00|13968.34|13848.34|13967.79|13847.79|13968.34|13848.34|13967.19|13847.19|10
1625019070000|2021-06-30 02:11:10|13967.77|13847.77|13966.26|13846.26|13967.77|13847.77|13966.26|13846.26|10
1625019080000|2021-06-30 02:11:20|13966.46|13846.46|13964.99|13844.99|13967.42|13847.42|13964.99|13844.99|10
1625019090000|2021-06-30 02:11:30|13965.06|13845.06|13966.39|13846.39|13966.39|13846.39|13964.76|13844.76|10
1625019100000|2021-06-30 02:11:40|13966.91|13846.91|13968.4|13848.4|13968.4|13848.4|13966.62|13846.62|10
1625019110000|2021-06-30 02:11:50|13968.35|13848.35|13969.06|13849.06|13969.06|13849.06|13968.35|13848.35|8
1625019120000|2021-06-30 02:12:00|13969.58|13849.58|13970.4|13850.4|13970.4|13850.4|13969.53|13849.53|9
1625019130000|2021-06-30 02:12:10|13968.98|13848.98|13969.83|13849.83|13969.83|13849.83|13968.98|13848.98|10
1625019140000|2021-06-30 02:12:20|13969.84|13849.84|13972.14|13852.14|13972.14|13852.14|13969.84|13849.84|10
1625019150000|2021-06-30 02:12:30|13972.65|13852.65|13974.31|13854.31|13974.31|13854.31|13972.65|13852.65|10
1625019160000|2021-06-30 02:12:40|13974.6|13854.6|13978|13858|13978|13858|13974.6|13854.6|10
1625019170000|2021-06-30 02:12:50|13978.75|13858.75|13982.72|13862.72|13982.72|13862.72|13978.75|13858.75|9
1625019180000|2021-06-30 02:13:00|13983.22|13863.22|13981.89|13861.89|13984.88|13864.88|13981.89|13861.89|10
1625019190000|2021-06-30 02:13:10|13981.91|13861.91|13979.58|13859.58|13981.91|13861.91|13979.58|13859.58|10
1625019200000|2021-06-30 02:13:20|13979.6|13859.6|13978.59|13858.59|13980.24|13860.24|13978.59|13858.59|10
1625019210000|2021-06-30 02:13:30|13978.55|13858.55|13977.32|13857.32|13978.55|13858.55|13977.32|13857.32|9
1625019220000|2021-06-30 02:13:40|13976.08|13856.08|13974.17|13854.17|13976.35|13856.35|13974.17|13854.17|10
1625019230000|2021-06-30 02:13:50|13974.09|13854.09|13974.45|13854.45|13974.45|13854.45|13973.99|13853.99|9
1625019240000|2021-06-30 02:14:00|13973.62|13853.62|13973.72|13853.72|13974.16|13854.16|13973.62|13853.62|10
1625019250000|2021-06-30 02:14:10|13974.55|13854.55|13973.56|13853.56|13974.57|13854.57|13973.4|13853.4|10
1625019260000|2021-06-30 02:14:20|13974.56|13854.56|13974.24|13854.24|13974.65|13854.65|13974.06|13854.06|10
1625019270000|2021-06-30 02:14:30|13973.7|13853.7|13974.39|13854.39|13974.39|13854.39|13972.59|13852.59|8
1625019280000|2021-06-30 02:14:40|13974.19|13854.19|13973.31|13853.31|13974.27|13854.27|13973.13|13853.13|10
1625019290000|2021-06-30 02:14:50|13973.27|13853.27|13973.23|13853.23|13974.19|13854.19|13973.16|13853.16|10
1625019300000|2021-06-30 02:15:00|13972.82|13852.82|13971.71|13851.71|13974.21|13854.21|13971.71|13851.71|10
1625019310000|2021-06-30 02:15:10|13970.13|13850.13|13970.69|13850.69|13971.21|13851.21|13970.13|13850.13|10
1625019320000|2021-06-30 02:15:20|13970.89|13850.89|13973.46|13853.46|13973.46|13853.46|13970.89|13850.89|10
1625019330000|2021-06-30 02:15:30|13973.61|13853.61|13976.56|13856.56|13976.56|13856.56|13973.61|13853.61|10
1625019340000|2021-06-30 02:15:40|13976.21|13856.21|13977.75|13857.75|13977.75|13857.75|13975.96|13855.96|10
1625019350000|2021-06-30 02:15:50|13977.7|13857.7|13978.14|13858.14|13978.51|13858.51|13977.7|13857.7|10
1625019360000|2021-06-30 02:16:00|13977.36|13857.36|13978.23|13858.23|13978.23|13858.23|13976.58|13856.58|9
1625019370000|2021-06-30 02:16:10|13978.3|13858.3|13977.6|13857.6|13978.3|13858.3|13976.49|13856.49|10
1625019380000|2021-06-30 02:16:20|13976.89|13856.89|13977.89|13857.89|13977.89|13857.89|13976.89|13856.89|8
1625019390000|2021-06-30 02:16:30|13978.17|13858.17|13980.2|13860.2|13980.4|13860.4|13977.25|13857.25|10
1625019400000|2021-06-30 02:16:40|13979.88|13859.88|13981.28|13861.28|13981.28|13861.28|13979.88|13859.88|9
1625019410000|2021-06-30 02:16:50|13982.73|13862.73|13986.16|13866.16|13986.16|13866.16|13982.73|13862.73|10
1625019420000|2021-06-30 02:17:00|13987|13867|13987.37|13867.37|13987.9|13867.9|13987|13867|9
1625019430000|2021-06-30 02:17:10|13985.69|13865.69|13985.34|13865.34|13985.69|13865.69|13984.87|13864.87|10
1625019440000|2021-06-30 02:17:20|13985.74|13865.74|13992.92|13872.92|13992.92|13872.92|13985.74|13865.74|10
1625019450000|2021-06-30 02:17:30|13993.31|13873.31|13994.01|13874.01|13994.01|13874.01|13993.31|13873.31|9
1625019460000|2021-06-30 02:17:40|13994.18|13874.18|13996.67|13876.67|13996.67|13876.67|13994.13|13874.13|10
1625019470000|2021-06-30 02:17:50|13996.81|13876.81|13998.81|13878.81|13998.81|13878.81|13996.81|13876.81|10
1625019480000|2021-06-30 02:18:00|13998.88|13878.88|13999.21|13879.21|13999.21|13879.21|13998.64|13878.64|10
1625019490000|2021-06-30 02:18:10|13999.04|13879.04|13999.33|13879.33|13999.61|13879.61|13998.72|13878.72|10
1625019500000|2021-06-30 02:18:20|13999.44|13879.44|14000.45|13880.45|14000.55|13880.55|13999.42|13879.42|7
1625019510000|2021-06-30 02:18:30|14000.43|13880.43|13998.98|13878.98|14000.43|13880.43|13998.98|13878.98|10
1625019520000|2021-06-30 02:18:40|13999.83|13879.83|14000.22|13880.22|14000.4|13880.4|13999.83|13879.83|9
1625019530000|2021-06-30 02:18:50|14000.36|13880.36|13999.79|13879.79|14000.4|13880.4|13999.73|13879.73|10
1625019540000|2021-06-30 02:19:00|13999.8|13879.8|14000.64|13880.64|14002.13|13882.13|13999.6|13879.6|10
1625019550000|2021-06-30 02:19:10|14000.46|13880.46|13999.63|13879.63|14000.46|13880.46|13998.43|13878.43|10
1625019560000|2021-06-30 02:19:20|13999.39|13879.39|13999.96|13879.96|14000.74|13880.74|13999.39|13879.39|10
1625019570000|2021-06-30 02:19:30|14000.17|13880.17|13999.82|13879.82|14000.44|13880.44|13998.96|13878.96|10
1625019580000|2021-06-30 02:19:40|14000.88|13880.88|14000.68|13880.68|14000.88|13880.88|13999.25|13879.25|10
1625019590000|2021-06-30 02:19:50|14000.88|13880.88|14001.8|13881.8|14001.8|13881.8|14000.78|13880.78|8
1625019600000|2021-06-30 02:20:00|14001.64|13881.64|13999.47|13879.47|14001.64|13881.64|13999.47|13879.47|10
1625019610000|2021-06-30 02:20:10|13999.29|13879.29|13999.43|13879.43|13999.51|13879.51|13998.62|13878.62|8
1625019620000|2021-06-30 02:20:20|13999.54|13879.54|13999.99|13879.99|14000.15|13880.15|13998.38|13878.38|10
1625019630000|2021-06-30 02:20:30|14000.03|13880.03|14001.7|13881.7|14002.55|13882.55|14000.03|13880.03|10
1625019640000|2021-06-30 02:20:40|14001.89|13881.89|14004.98|13884.98|14004.98|13884.98|14001.89|13881.89|10
1625019650000|2021-06-30 02:20:50|14005.5|13885.5|14010.36|13890.36|14010.89|13890.89|14005.5|13885.5|9
1625019660000|2021-06-30 02:21:00|14010.55|13890.55|14013.7|13893.7|14014.01|13894.01|14010.55|13890.55|10
1625019670000|2021-06-30 02:21:10|14014.68|13894.68|14016.88|13896.88|14016.88|13896.88|14014.68|13894.68|10
1625019680000|2021-06-30 02:21:20|14016.89|13896.89|14017.85|13897.85|14017.89|13897.89|14016.57|13896.57|10
1625019690000|2021-06-30 02:21:30|14018.18|13898.18|14018.46|13898.46|14018.57|13898.57|14017.65|13897.65|9
1625019700000|2021-06-30 02:21:40|14019.69|13899.69|14021.91|13901.91|14021.91|13901.91|14019.69|13899.69|9
1625019710000|2021-06-30 02:21:50|14022.03|13902.03|14021.77|13901.77|14022.03|13902.03|14020.92|13900.92|9
1625019720000|2021-06-30 02:22:00|14021.76|13901.76|14021.1|13901.1|14021.78|13901.78|14021.08|13901.08|10
1625019730000|2021-06-30 02:22:10|14021.29|13901.29|14021.78|13901.78|14022.25|13902.25|14021.29|13901.29|10
1625019740000|2021-06-30 02:22:20|14021.98|13901.98|14030.17|13910.17|14030.6|13910.6|14021.98|13901.98|10
1625019750000|2021-06-30 02:22:30|14030.68|13910.68|14031.78|13911.78|14032.09|13912.09|14030.25|13910.25|10
1625019760000|2021-06-30 02:22:40|14031.91|13911.91|14031.25|13911.25|14032.1|13912.1|14031.03|13911.03|10
1625019770000|2021-06-30 02:22:50|14030.39|13910.39|14031.61|13911.61|14031.61|13911.61|14029.27|13909.27|10
1625019780000|2021-06-30 02:23:00|14031.76|13911.76|14030.11|13910.11|14032.38|13912.38|14029.89|13909.89|10
1625019790000|2021-06-30 02:23:10|14029.99|13909.99|14029.45|13909.45|14029.99|13909.99|14028.67|13908.67|10
1625019800000|2021-06-30 02:23:20|14029.46|13909.46|14027.49|13907.49|14029.81|13909.81|14027.49|13907.49|9
1625019810000|2021-06-30 02:23:30|14027.46|13907.46|14024.18|13904.18|14027.46|13907.46|14024.12|13904.12|10
1625019820000|2021-06-30 02:23:40|14023.89|13903.89|14020.22|13900.22|14023.89|13903.89|14020.22|13900.22|10
1625019830000|2021-06-30 02:23:50|14019.97|13899.97|14018.02|13898.02|14019.97|13899.97|14017.55|13897.55|10
1625019840000|2021-06-30 02:24:00|14018.17|13898.17|14018.54|13898.54|14018.62|13898.62|14018.13|13898.13|10
1625019850000|2021-06-30 02:24:10|14017.58|13897.58|14018.81|13898.81|14018.96|13898.96|14017.58|13897.58|10
1625019860000|2021-06-30 02:24:20|14019.39|13899.39|14021.75|13901.75|14021.79|13901.79|14019.39|13899.39|8
1625019870000|2021-06-30 02:24:30|14022.65|13902.65|14021.06|13901.06|14022.65|13902.65|14020.78|13900.78|10
1625019880000|2021-06-30 02:24:40|14021.21|13901.21|14024.06|13904.06|14024.27|13904.27|14021.21|13901.21|10
1625019890000|2021-06-30 02:24:50|14024.11|13904.11|14028.88|13908.88|14028.88|13908.88|14024.07|13904.07|9
1625019900000|2021-06-30 02:25:00|14029.26|13909.26|14029.41|13909.41|14030.24|13910.24|14029.26|13909.26|10
1625019910000|2021-06-30 02:25:10|14029.76|13909.76|14027.21|13907.21|14029.76|13909.76|14027.18|13907.18|10
1625019920000|2021-06-30 02:25:20|14026.69|13906.69|14022.11|13902.11|14026.69|13906.69|14022.11|13902.11|10
1625019930000|2021-06-30 02:25:30|14021.29|13901.29|14018.71|13898.71|14021.29|13901.29|14018.62|13898.62|10
1625019940000|2021-06-30 02:25:40|14018.53|13898.53|14012.67|13892.67|14018.53|13898.53|14012.49|13892.49|9
1625019950000|2021-06-30 02:25:50|14012.65|13892.65|14012.51|13892.51|14013.19|13893.19|14012.16|13892.16|10
1625019960000|2021-06-30 02:26:00|14012.57|13892.57|14011.05|13891.05|14012.59|13892.59|14011.05|13891.05|10
1625019970000|2021-06-30 02:26:10|14011.08|13891.08|14009.04|13889.04|14011.08|13891.08|14009.04|13889.04|10
1625019980000|2021-06-30 02:26:20|14008.15|13888.15|14008.01|13888.01|14008.18|13888.18|14006.71|13886.71|10
1625019990000|2021-06-30 02:26:30|14008.11|13888.11|14008.59|13888.59|14008.85|13888.85|14008.11|13888.11|9
1625020000000|2021-06-30 02:26:40|14008.48|13888.48|14010.83|13890.83|14010.83|13890.83|14008.48|13888.48|10
1625020010000|2021-06-30 02:26:50|14011.06|13891.06|14014.26|13894.26|14014.26|13894.26|14011.02|13891.02|10
1625020020000|2021-06-30 02:27:00|14014.34|13894.34|14013.57|13893.57|14014.45|13894.45|14013.57|13893.57|9
1625020030000|2021-06-30 02:27:10|14013.91|13893.91|14015.84|13895.84|14015.84|13895.84|14013.84|13893.84|10
1625020040000|2021-06-30 02:27:20|14016.22|13896.22|14017.1|13897.1|14017.9|13897.9|14016.22|13896.22|9
1625020050000|2021-06-30 02:27:30|14017.4|13897.4|14016.82|13896.82|14017.4|13897.4|14016.73|13896.73|10
1625020060000|2021-06-30 02:27:40|14017.11|13897.11|14017.98|13897.98|14019.41|13899.41|14017.06|13897.06|9
1625020070000|2021-06-30 02:27:50|14017.67|13897.67|14015.55|13895.55|14017.67|13897.67|14015.54|13895.54|10
1625020080000|2021-06-30 02:28:00|14013.97|13893.97|14014.2|13894.2|14014.57|13894.57|14013.84|13893.84|10
1625020090000|2021-06-30 02:28:10|14014.14|13894.14|14010.21|13890.21|14014.14|13894.14|14010.06|13890.06|10
1625020100000|2021-06-30 02:28:20|14010.12|13890.12|14009.49|13889.49|14010.54|13890.54|14009.18|13889.18|10
1625020110000|2021-06-30 02:28:30|14009.54|13889.54|14009.27|13889.27|14010.02|13890.02|14009.03|13889.03|9
1625020120000|2021-06-30 02:28:40|14009.42|13889.42|14008.37|13888.37|14009.42|13889.42|14008.26|13888.26|10
1625020130000|2021-06-30 02:28:50|14008.56|13888.56|14011.51|13891.51|14011.51|13891.51|14008.56|13888.56|9
1625020140000|2021-06-30 02:29:00|14012.42|13892.42|14015.61|13895.61|14015.65|13895.65|14012.27|13892.27|10
1625020150000|2021-06-30 02:29:10|14015.79|13895.79|14014.82|13894.82|14015.79|13895.79|14014.46|13894.46|10
1625020160000|2021-06-30 02:29:20|14015.03|13895.03|14017.25|13897.25|14017.25|13897.25|14015.03|13895.03|9
1625020170000|2021-06-30 02:29:30|14016.35|13896.35|14019.7|13899.7|14019.73|13899.73|14016.35|13896.35|10
1625020180000|2021-06-30 02:29:40|14019.59|13899.59|14021.38|13901.38|14021.51|13901.51|14019.59|13899.59|10
1625020190000|2021-06-30 02:29:50|14022.25|13902.25|14024.76|13904.76|14024.76|13904.76|14022.25|13902.25|10
1625020200000|2021-06-30 02:30:00|14024.6|13904.6|14026.19|13906.19|14026.44|13906.44|14024.57|13904.57|10
1625020210000|2021-06-30 02:30:10|14025.29|13905.29|14023.89|13903.89|14025.33|13905.33|14023.89|13903.89|10
1625020220000|2021-06-30 02:30:20|14023.87|13903.87|14024.16|13904.16|14024.36|13904.36|14023.87|13903.87|9
1625020230000|2021-06-30 02:30:30|14024.42|13904.42|14025.63|13905.63|14025.74|13905.74|14024.18|13904.18|10
1625020240000|2021-06-30 02:30:40|14025.69|13905.69|14026.08|13906.08|14026.46|13906.46|14025.39|13905.39|10
1625020250000|2021-06-30 02:30:50|14026.28|13906.28|14029.06|13909.06|14029.06|13909.06|14026.05|13906.05|9
1625020260000|2021-06-30 02:31:00|14033.19|13913.19|14035.44|13915.44|14035.5|13915.5|14033.19|13913.19|10
1625020270000|2021-06-30 02:31:10|14035.13|13915.13|14039.04|13919.04|14039.04|13919.04|14035.13|13915.13|10
1625020280000|2021-06-30 02:31:20|14039.28|13919.28|14040.15|13920.15|14040.48|13920.48|14038.79|13918.79|10
1625020290000|2021-06-30 02:31:30|14039.33|13919.33|14042.13|13922.13|14042.13|13922.13|14039.27|13919.27|9
1625020300000|2021-06-30 02:31:40|14042.12|13922.12|14042.88|13922.88|14042.88|13922.88|14041.93|13921.93|10
1625020310000|2021-06-30 02:31:50|14042.91|13922.91|14044.71|13924.71|14044.71|13924.71|14042.91|13922.91|10
1625020320000|2021-06-30 02:32:00|14045.19|13925.19|14046.34|13926.34|14046.34|13926.34|14044.64|13924.64|10
1625020330000|2021-06-30 02:32:10|14046.24|13926.24|14047.99|13927.99|14047.99|13927.99|14045.63|13925.63|10
1625020340000|2021-06-30 02:32:20|14048.09|13928.09|14050.26|13930.26|14050.26|13930.26|14047.37|13927.37|9
1625020350000|2021-06-30 02:32:30|14050.34|13930.34|14051.5|13931.5|14051.72|13931.72|14050.34|13930.34|10
1625020360000|2021-06-30 02:32:40|14051.78|13931.78|14052.06|13932.06|14052.29|13932.29|14051.58|13931.58|9
1625020370000|2021-06-30 02:32:50|14051.46|13931.46|14052.91|13932.91|14052.91|13932.91|14051.05|13931.05|10
1625020380000|2021-06-30 02:33:00|14053.48|13933.48|14054.82|13934.82|14054.83|13934.83|14053.48|13933.48|9
1625020390000|2021-06-30 02:33:10|14054.79|13934.79|14054.3|13934.3|14055.12|13935.12|14053.9|13933.9|10
1625020400000|2021-06-30 02:33:20|14054.27|13934.27|14055.18|13935.18|14055.32|13935.32|14054.22|13934.22|10
1625020410000|2021-06-30 02:33:30|14055.23|13935.23|14055.67|13935.67|14055.67|13935.67|14055.2|13935.2|8
1625020420000|2021-06-30 02:33:40|14055.78|13935.78|14054.52|13934.52|14056.01|13936.01|14054.52|13934.52|10
1625020430000|2021-06-30 02:33:50|14054.71|13934.71|14053.51|13933.51|14054.71|13934.71|14053.24|13933.24|9
1625020440000|2021-06-30 02:34:00|14053.95|13933.95|14054.38|13934.38|14054.38|13934.38|14053.47|13933.47|9
1625020450000|2021-06-30 02:34:10|14054.4|13934.4|14056.29|13936.29|14056.4|13936.4|14054.4|13934.4|9
1625020460000|2021-06-30 02:34:20|14056.53|13936.53|14058.4|13938.4|14058.4|13938.4|14056.53|13936.53|10
1625020470000|2021-06-30 02:34:30|14059.1|13939.1|14063.7|13943.7|14063.7|13943.7|14059.1|13939.1|10
1625020480000|2021-06-30 02:34:40|14067.43|13947.43|14067.69|13947.69|14068.45|13948.45|14066.84|13946.84|10
1625020490000|2021-06-30 02:34:50|14067.85|13947.85|14071.68|13951.68|14071.68|13951.68|14067.8|13947.8|10
1625020500000|2021-06-30 02:35:00|14073.43|13953.43|14073.65|13953.65|14075.15|13955.15|14073.43|13953.43|9
1625020510000|2021-06-30 02:35:10|14072.93|13952.93|14071.33|13951.33|14072.93|13952.93|14070.44|13950.44|10
1625020520000|2021-06-30 02:35:20|14070.9|13950.9|14070.57|13950.57|14070.9|13950.9|14069.59|13949.59|9
1625020530000|2021-06-30 02:35:30|14070.45|13950.45|14069.74|13949.74|14070.67|13950.67|14069.74|13949.74|9
1625020540000|2021-06-30 02:35:40|14069.75|13949.75|14069.66|13949.66|14069.75|13949.75|14069.51|13949.51|9
1625020550000|2021-06-30 02:35:50|14069.03|13949.03|14069.52|13949.52|14069.86|13949.86|14069.03|13949.03|9
1625020560000|2021-06-30 02:36:00|14069.4|13949.4|14068.68|13948.68|14070.43|13950.43|14068.68|13948.68|10
1625020570000|2021-06-30 02:36:10|14067.6|13947.6|14064.32|13944.32|14067.6|13947.6|14064.05|13944.05|10
1625020580000|2021-06-30 02:36:20|14064.06|13944.06|14059.75|13939.75|14064.06|13944.06|14059.75|13939.75|8
1625020590000|2021-06-30 02:36:30|14058.37|13938.37|14055.28|13935.28|14058.37|13938.37|14055.16|13935.16|9
1625020600000|2021-06-30 02:36:40|14055.34|13935.34|14054.1|13934.1|14055.34|13935.34|14054|13934|8
1625020610000|2021-06-30 02:36:50|14053.82|13933.82|14053.78|13933.78|14053.85|13933.85|14053.46|13933.46|10
1625020620000|2021-06-30 02:37:00|14053.77|13933.77|14054.53|13934.53|14054.84|13934.84|14053.73|13933.73|10
1625020630000|2021-06-30 02:37:10|14054.81|13934.81|14053.37|13933.37|14054.85|13934.85|14053.37|13933.37|10
1625020640000|2021-06-30 02:37:20|14053.35|13933.35|14049.49|13929.49|14053.35|13933.35|14049.49|13929.49|9
1625020650000|2021-06-30 02:37:30|14049.17|13929.17|14043.3|13923.3|14049.17|13929.17|14043.3|13923.3|10
1625020660000|2021-06-30 02:37:40|14043.26|13923.26|14042.01|13922.01|14043.86|13923.86|14042.01|13922.01|10
1625020670000|2021-06-30 02:37:50|14041.57|13921.57|14037.77|13917.77|14041.85|13921.85|14037.77|13917.77|10
1625020680000|2021-06-30 02:38:00|14037.92|13917.92|14037.72|13917.72|14038.16|13918.16|14037.33|13917.33|10
1625020690000|2021-06-30 02:38:10|14038.26|13918.26|14039.94|13919.94|14040.61|13920.61|14037.9|13917.9|10
1625020700000|2021-06-30 02:38:20|14040.41|13920.41|14039.31|13919.31|14040.41|13920.41|14039.31|13919.31|8
1625020710000|2021-06-30 02:38:30|14039.11|13919.11|14038.82|13918.82|14039.2|13919.2|14038.27|13918.27|10
1625020720000|2021-06-30 02:38:40|14040.03|13920.03|14043.28|13923.28|14043.28|13923.28|14040.03|13920.03|10
1625020730000|2021-06-30 02:38:50|14042.98|13922.98|14045.39|13925.39|14045.39|13925.39|14042.98|13922.98|10
1625020740000|2021-06-30 02:39:00|14045.85|13925.85|14049.15|13929.15|14049.28|13929.28|14045.85|13925.85|10
1625020750000|2021-06-30 02:39:10|14048.34|13928.34|14050.14|13930.14|14050.5|13930.5|14048.34|13928.34|10
1625020760000|2021-06-30 02:39:20|14050.04|13930.04|14049.96|13929.96|14050.61|13930.61|14049.16|13929.16|9
1625020770000|2021-06-30 02:39:30|14050.01|13930.01|14051.91|13931.91|14051.91|13931.91|14049.97|13929.97|9
1625020780000|2021-06-30 02:39:40|14052.01|13932.01|14053.67|13933.67|14053.68|13933.68|14051.75|13931.75|10
1625020790000|2021-06-30 02:39:50|14053.75|13933.75|14055.46|13935.46|14055.46|13935.46|14053.75|13933.75|10
1625020800000|2021-06-30 02:40:00|14055.42|13935.42|14055.68|13935.68|14057.75|13937.75|14054.82|13934.82|9
1625020810000|2021-06-30 02:40:10|14055.31|13935.31|14050.44|13930.44|14055.31|13935.31|14050.44|13930.44|10
1625020820000|2021-06-30 02:40:20|14048.37|13928.37|14046.28|13926.28|14049.18|13929.18|14046.28|13926.28|10
1625020830000|2021-06-30 02:40:30|14045.44|13925.44|14045.16|13925.16|14045.66|13925.66|14044.79|13924.79|10
1625020840000|2021-06-30 02:40:40|14045.27|13925.27|14046.44|13926.44|14046.49|13926.49|14045.27|13925.27|9
1625020850000|2021-06-30 02:40:50|14046.26|13926.26|14046.85|13926.85|14046.85|13926.85|14046.26|13926.26|9
1625020860000|2021-06-30 02:41:00|14046.7|13926.7|14045.25|13925.25|14047.64|13927.64|14045.25|13925.25|10
1625020870000|2021-06-30 02:41:10|14045.24|13925.24|14046.15|13926.15|14046.15|13926.15|14045.05|13925.05|10
1625020880000|2021-06-30 02:41:20|14046.1|13926.1|14047.69|13927.69|14048.03|13928.03|14046.1|13926.1|10
1625020890000|2021-06-30 02:41:30|14047.72|13927.72|14054.5|13934.5|14054.5|13934.5|14047.72|13927.72|10
1625020900000|2021-06-30 02:41:40|14054.99|13934.99|14061.12|13941.12|14061.12|13941.12|14054.99|13934.99|10
1625020910000|2021-06-30 02:41:50|14066.03|13946.03|14075.77|13955.77|14075.77|13955.77|14066.03|13946.03|10
1625020920000|2021-06-30 02:42:00|14076.6|13956.6|14082.37|13962.37|14082.37|13962.37|14076.59|13956.59|10
1625020930000|2021-06-30 02:42:10|14082.41|13962.41|14086.59|13966.59|14086.59|13966.59|14082.38|13962.38|10
1625020940000|2021-06-30 02:42:20|14087.57|13967.57|14094.45|13974.45|14094.45|13974.45|14087.57|13967.57|9
1625020950000|2021-06-30 02:42:30|14094.65|13974.65|14096.09|13976.09|14096.45|13976.45|14094.56|13974.56|10
1625020960000|2021-06-30 02:42:40|14096.08|13976.08|14099.97|13979.97|14099.97|13979.97|14095.89|13975.89|10
1625020970000|2021-06-30 02:42:50|14099.89|13979.89|14099.28|13979.28|14100.75|13980.75|14099.28|13979.28|9
1625020980000|2021-06-30 02:43:00|14099.04|13979.04|14096|13976|14099.04|13979.04|14096|13976|9
1625020990000|2021-06-30 02:43:10|14095.96|13975.96|14097.51|13977.51|14097.51|13977.51|14095.4|13975.4|9
1625021000000|2021-06-30 02:43:20|14097.53|13977.53|14096.98|13976.98|14097.53|13977.53|14096.88|13976.88|10
1625021010000|2021-06-30 02:43:30|14096.91|13976.91|14095.55|13975.55|14097.18|13977.18|14095.53|13975.53|8
1625021020000|2021-06-30 02:43:40|14095.43|13975.43|14095.79|13975.79|14096.21|13976.21|14095.31|13975.31|10
1625021030000|2021-06-30 02:43:50|14095.92|13975.92|14096.51|13976.51|14096.51|13976.51|14095.58|13975.58|10
1625021040000|2021-06-30 02:44:00|14096.89|13976.89|14097.58|13977.58|14098.02|13978.02|14096.89|13976.89|10
1625021050000|2021-06-30 02:44:10|14097.57|13977.57|14098.96|13978.96|14099.09|13979.09|14097.46|13977.46|10
1625021060000|2021-06-30 02:44:20|14099.35|13979.35|14098.74|13978.74|14099.66|13979.66|14098.74|13978.74|9
1625021070000|2021-06-30 02:44:30|14098.73|13978.73|14098.8|13978.8|14099.02|13979.02|14098.73|13978.73|10
1625021080000|2021-06-30 02:44:40|14098.84|13978.84|14098.45|13978.45|14098.96|13978.96|14098.45|13978.45|9
1625021090000|2021-06-30 02:44:50|14098.93|13978.93|14098.49|13978.49|14099.34|13979.34|14098.49|13978.49|8
1625021100000|2021-06-30 02:45:00|14098.34|13978.34|14098.78|13978.78|14098.78|13978.78|14098.01|13978.01|10
1625021110000|2021-06-30 02:45:10|14097.89|13977.89|14097.19|13977.19|14097.89|13977.89|14097.1|13977.1|8
1625021120000|2021-06-30 02:45:20|14097.23|13977.23|14096.61|13976.61|14097.23|13977.23|14096.56|13976.56|8
1625021130000|2021-06-30 02:45:30|14096.37|13976.37|14096.37|13976.37|14096.92|13976.92|14096.37|13976.37|9
1625021140000|2021-06-30 02:45:40|14096.43|13976.43|14091.55|13971.55|14096.43|13976.43|14091.55|13971.55|10
1625021150000|2021-06-30 02:45:50|14090.54|13970.54|14086.23|13966.23|14091.01|13971.01|14086.23|13966.23|10
1625021160000|2021-06-30 02:46:00|14086.33|13966.33|14082.67|13962.67|14086.33|13966.33|14082.67|13962.67|10
1625021170000|2021-06-30 02:46:10|14082.11|13962.11|14080.36|13960.36|14082.11|13962.11|14078.71|13958.71|10
1625021180000|2021-06-30 02:46:20|14080.49|13960.49|14085.17|13965.17|14085.17|13965.17|14080.49|13960.49|10
1625021190000|2021-06-30 02:46:30|14085.3|13965.3|14085.84|13965.84|14086.42|13966.42|14085.3|13965.3|8
1625021200000|2021-06-30 02:46:40|14085.52|13965.52|14088.34|13968.34|14088.34|13968.34|14085.51|13965.51|10
1625021210000|2021-06-30 02:46:50|14088.25|13968.25|14087.9|13967.9|14088.25|13968.25|14087.24|13967.24|10
1625021220000|2021-06-30 02:47:00|14087.83|13967.83|14086.85|13966.85|14087.87|13967.87|14086.85|13966.85|9
1625021230000|2021-06-30 02:47:10|14086.87|13966.87|14085.52|13965.52|14087.1|13967.1|14085.52|13965.52|9
1625021240000|2021-06-30 02:47:20|14085.58|13965.58|14084.91|13964.91|14085.58|13965.58|14084.61|13964.61|10
1625021250000|2021-06-30 02:47:30|14084.61|13964.61|14084.13|13964.13|14084.61|13964.61|14083.4|13963.4|10
1625021260000|2021-06-30 02:47:40|14084.16|13964.16|14082.57|13962.57|14084.24|13964.24|14082.46|13962.46|8
1625021270000|2021-06-30 02:47:50|14082.16|13962.16|14081.71|13961.71|14082.9|13962.9|14081.71|13961.71|10
1625021280000|2021-06-30 02:48:00|14080.92|13960.92|14079.53|13959.53|14080.92|13960.92|14079.22|13959.22|10
1625021290000|2021-06-30 02:48:10|14079.94|13959.94|14080.19|13960.19|14080.51|13960.51|14079.71|13959.71|10
1625021300000|2021-06-30 02:48:20|14080.2|13960.2|14080.06|13960.06|14080.79|13960.79|14079.94|13959.94|9
1625021310000|2021-06-30 02:48:30|14079.9|13959.9|14079.66|13959.66|14079.9|13959.9|14078.65|13958.65|10
1625021320000|2021-06-30 02:48:40|14079.72|13959.72|14079.02|13959.02|14080.08|13960.08|14078.93|13958.93|9
1625021330000|2021-06-30 02:48:50|14079.09|13959.09|14079.88|13959.88|14079.88|13959.88|14078.94|13958.94|9
1625021340000|2021-06-30 02:49:00|14080.49|13960.49|14081.52|13961.52|14082.32|13962.32|14080.49|13960.49|10
1625021350000|2021-06-30 02:49:10|14081.68|13961.68|14082.65|13962.65|14082.65|13962.65|14080.95|13960.95|10
1625021360000|2021-06-30 02:49:20|14083.05|13963.05|14085.69|13965.69|14085.69|13965.69|14083.03|13963.03|9
1625021370000|2021-06-30 02:49:30|14085.63|13965.63|14087.74|13967.74|14087.76|13967.76|14085.63|13965.63|10
1625021380000|2021-06-30 02:49:40|14087.5|13967.5|14087.47|13967.47|14087.86|13967.86|14086.5|13966.5|10
1625021390000|2021-06-30 02:49:50|14087.51|13967.51|14090.3|13970.3|14090.3|13970.3|14087.51|13967.51|10
1625021400000|2021-06-30 02:50:00|14091.67|13971.67|14092.42|13972.42|14093.9|13973.9|14091.67|13971.67|9
1625021410000|2021-06-30 02:50:10|14092.57|13972.57|14090.96|13970.96|14092.57|13972.57|14090.52|13970.52|10
1625021420000|2021-06-30 02:50:20|14091.05|13971.05|14090.28|13970.28|14091.05|13971.05|14090.2|13970.2|9
1625021430000|2021-06-30 02:50:30|14089.98|13969.98|14087.69|13967.69|14089.98|13969.98|14087.69|13967.69|9
1625021440000|2021-06-30 02:50:40|14087.78|13967.78|14087.31|13967.31|14087.88|13967.88|14087|13967|10
1625021450000|2021-06-30 02:50:50|14087.17|13967.17|14087.74|13967.74|14088.01|13968.01|14087.17|13967.17|10
1625021460000|2021-06-30 02:51:00|14087.69|13967.69|14083.38|13963.38|14087.69|13967.69|14083.02|13963.02|10
1625021470000|2021-06-30 02:51:10|14082.77|13962.77|14081.62|13961.62|14082.77|13962.77|14081.6|13961.6|10
1625021480000|2021-06-30 02:51:20|14081.8|13961.8|14077.82|13957.82|14081.8|13961.8|14077.82|13957.82|10
1625021490000|2021-06-30 02:51:30|14077.75|13957.75|14077.25|13957.25|14077.8|13957.8|14076.6|13956.6|10
1625021500000|2021-06-30 02:51:40|14077.44|13957.44|14077.03|13957.03|14077.95|13957.95|14077.03|13957.03|9
1625021510000|2021-06-30 02:51:50|14076.62|13956.62|14078.21|13958.21|14078.21|13958.21|14076.03|13956.03|10
1625021520000|2021-06-30 02:52:00|14078.23|13958.23|14075.87|13955.87|14078.23|13958.23|14075.87|13955.87|8
1625021530000|2021-06-30 02:52:10|14076|13956|14076.2|13956.2|14076.26|13956.26|14075.24|13955.24|9
1625021540000|2021-06-30 02:52:20|14075.18|13955.18|14073.82|13953.82|14075.18|13955.18|14073.82|13953.82|10
1625021550000|2021-06-30 02:52:30|14073.63|13953.63|14075.03|13955.03|14075.03|13955.03|14073.63|13953.63|10
1625021560000|2021-06-30 02:52:40|14075.06|13955.06|14076.43|13956.43|14076.43|13956.43|14074.08|13954.08|10
1625021570000|2021-06-30 02:52:50|14076.8|13956.8|14079.72|13959.72|14079.72|13959.72|14076.8|13956.8|10
1625021580000|2021-06-30 02:53:00|14080.12|13960.12|14079.34|13959.34|14080.12|13960.12|14079.16|13959.16|10
1625021590000|2021-06-30 02:53:10|14079.29|13959.29|14082.3|13962.3|14082.3|13962.3|14079.29|13959.29|10
1625021600000|2021-06-30 02:53:20|14082.16|13962.16|14080.89|13960.89|14082.49|13962.49|14080.59|13960.59|9
1625021610000|2021-06-30 02:53:30|14080.9|13960.9|14080.39|13960.39|14080.91|13960.91|14080.25|13960.25|10
1625021620000|2021-06-30 02:53:40|14080.07|13960.07|14076.87|13956.87|14080.07|13960.07|14076.87|13956.87|10
1625021630000|2021-06-30 02:53:50|14076.75|13956.75|14075.29|13955.29|14076.75|13956.75|14074.43|13954.43|10
1625021640000|2021-06-30 02:54:00|14073.99|13953.99|14070.27|13950.27|14074.59|13954.59|14070.27|13950.27|10
1625021650000|2021-06-30 02:54:10|14069.96|13949.96|14070.3|13950.3|14070.3|13950.3|14068.59|13948.59|9
1625021660000|2021-06-30 02:54:20|14070.31|13950.31|14070.13|13950.13|14070.59|13950.59|14069.66|13949.66|10
1625021670000|2021-06-30 02:54:30|14070.43|13950.43|14070.87|13950.87|14071.25|13951.25|14070.43|13950.43|8
1625021680000|2021-06-30 02:54:40|14071.86|13951.86|14071.55|13951.55|14072.4|13952.4|14070.97|13950.97|10
1625021690000|2021-06-30 02:54:50|14071.7|13951.7|14068.93|13948.93|14071.7|13951.7|14068.68|13948.68|10
1625021700000|2021-06-30 02:55:00|14069.84|13949.84|14069.49|13949.49|14070.82|13950.82|14069.26|13949.26|10
1625021710000|2021-06-30 02:55:10|14069.47|13949.47|14067.4|13947.4|14069.57|13949.57|14067.4|13947.4|10
1625021720000|2021-06-30 02:55:20|14067.27|13947.27|14067.85|13947.85|14068|13948|14066.83|13946.83|9
1625021730000|2021-06-30 02:55:30|14067.8|13947.8|14067.06|13947.06|14067.97|13947.97|14067.06|13947.06|10
1625021740000|2021-06-30 02:55:40|14066.42|13946.42|14062.06|13942.06|14066.42|13946.42|14062.06|13942.06|9
1625021750000|2021-06-30 02:55:50|14061.55|13941.55|14060.67|13940.67|14062.29|13942.29|14060.67|13940.67|10
1625021760000|2021-06-30 02:56:00|14060.75|13940.75|14061.24|13941.24|14062.06|13942.06|14060.75|13940.75|10
1625021770000|2021-06-30 02:56:10|14060.42|13940.42|14056.44|13936.44|14060.42|13940.42|14056.44|13936.44|10
1625021780000|2021-06-30 02:56:20|14056.38|13936.38|14055.81|13935.81|14056.38|13936.38|14055.5|13935.5|9
1625021790000|2021-06-30 02:56:30|14055.3|13935.3|14055.82|13935.82|14057.31|13937.31|14055.05|13935.05|10
1625021800000|2021-06-30 02:56:40|14056.02|13936.02|14055.41|13935.41|14056.43|13936.43|14054.13|13934.13|9
1625021810000|2021-06-30 02:56:50|14055.26|13935.26|14058.01|13938.01|14058.01|13938.01|14054.61|13934.61|9
1625021820000|2021-06-30 02:57:00|14058.35|13938.35|14057.04|13937.04|14059.8|13939.8|14057.04|13937.04|8
1625021830000|2021-06-30 02:57:10|14057.31|13937.31|14060.3|13940.3|14060.3|13940.3|14056.68|13936.68|10
1625021840000|2021-06-30 02:57:20|14061.71|13941.71|14062.36|13942.36|14062.8|13942.8|14061.38|13941.38|10
1625021850000|2021-06-30 02:57:30|14062.51|13942.51|14062.27|13942.27|14063.5|13943.5|14061.97|13941.97|10
1625021860000|2021-06-30 02:57:40|14062.32|13942.32|14061.86|13941.86|14062.69|13942.69|14061.86|13941.86|10
1625021870000|2021-06-30 02:57:50|14061.92|13941.92|14062.79|13942.79|14063.99|13943.99|14061.77|13941.77|10
1625021880000|2021-06-30 02:58:00|14062.58|13942.58|14060.16|13940.16|14062.58|13942.58|14060.16|13940.16|10
1625021890000|2021-06-30 02:58:10|14059.84|13939.84|14060.63|13940.63|14060.63|13940.63|14059.21|13939.21|10
1625021900000|2021-06-30 02:58:20|14060.38|13940.38|14059.87|13939.87|14060.38|13940.38|14059.73|13939.73|10
1625021910000|2021-06-30 02:58:30|14059.81|13939.81|14058.35|13938.35|14060.11|13940.11|14058.3|13938.3|10
1625021920000|2021-06-30 02:58:40|14058.2|13938.2|14059.38|13939.38|14059.38|13939.38|14058.1|13938.1|10
1625021930000|2021-06-30 02:58:50|14058.88|13938.88|14058.92|13938.92|14059.12|13939.12|14058.77|13938.77|10
1625021940000|2021-06-30 02:59:00|14058.64|13938.64|14058.58|13938.58|14058.71|13938.71|14057.97|13937.97|9
1625021950000|2021-06-30 02:59:10|14059.06|13939.06|14059.84|13939.84|14060.14|13940.14|14058.92|13938.92|10
1625021960000|2021-06-30 02:59:20|14059.74|13939.74|14060.25|13940.25|14060.25|13940.25|14059.67|13939.67|9
1625021970000|2021-06-30 02:59:30|14060.46|13940.46|14059.82|13939.82|14060.46|13940.46|14059.7|13939.7|10
1625021980000|2021-06-30 02:59:40|14060.11|13940.11|14060.23|13940.23|14060.26|13940.26|14059.51|13939.51|10
1625021990000|2021-06-30 02:59:50|14059.96|13939.96|14063.61|13943.61|14063.61|13943.61|14059.56|13939.56|10
1625022000000|2021-06-30 03:00:00|14064.19|13944.19|14062.3|13942.3|14064.73|13944.73|14062.3|13942.3|10
1625022010000|2021-06-30 03:00:10|14062.2|13942.2|14059.1|13939.1|14062.2|13942.2|14059.1|13939.1|10
1625022020000|2021-06-30 03:00:20|14057.46|13937.46|14054.77|13934.77|14057.79|13937.79|14054.77|13934.77|10
1625022030000|2021-06-30 03:00:30|14054.07|13934.07|14052.81|13932.81|14054.07|13934.07|14052.81|13932.81|10
1625022040000|2021-06-30 03:00:40|14052.71|13932.71|14053.21|13933.21|14053.84|13933.84|14052.71|13932.71|10
1625022050000|2021-06-30 03:00:50|14050.21|13930.21|14044.63|13924.63|14050.21|13930.21|14044.63|13924.63|10
1625022060000|2021-06-30 03:01:00|14043.81|13923.81|14042.64|13922.64|14043.85|13923.85|14042.64|13922.64|10
1625022070000|2021-06-30 03:01:10|14042.37|13922.37|14040.46|13920.46|14042.37|13922.37|14040.38|13920.38|8
1625022080000|2021-06-30 03:01:20|14040.58|13920.58|14040|13920|14040.71|13920.71|14040|13920|10
1625022090000|2021-06-30 03:01:30|14039.93|13919.93|14039.43|13919.43|14039.93|13919.93|14038.65|13918.65|8
1625022100000|2021-06-30 03:01:40|14039.47|13919.47|14038.15|13918.15|14039.47|13919.47|14038.15|13918.15|6
1625022110000|2021-06-30 03:01:50|14038.06|13918.06|14036.66|13916.66|14038.06|13918.06|14036.66|13916.66|9
1625022120000|2021-06-30 03:02:00|14037.39|13917.39|14038.14|13918.14|14038.14|13918.14|14037.07|13917.07|10
1625022130000|2021-06-30 03:02:10|14037.81|13917.81|14035.49|13915.49|14037.81|13917.81|14035.49|13915.49|9
1625022140000|2021-06-30 03:02:20|14035.45|13915.45|14034.01|13914.01|14035.48|13915.48|14034.01|13914.01|10
1625022150000|2021-06-30 03:02:30|14034|13914|14034.98|13914.98|14034.98|13914.98|14033.5|13913.5|8
1625022160000|2021-06-30 03:02:40|14036.29|13916.29|14039.17|13919.17|14039.17|13919.17|14036.29|13916.29|10
1625022170000|2021-06-30 03:02:50|14039.16|13919.16|14039.79|13919.79|14040.32|13920.32|14039.16|13919.16|10
1625022180000|2021-06-30 03:03:00|14039.98|13919.98|14039.47|13919.47|14040.48|13920.48|14039.47|13919.47|10
1625022190000|2021-06-30 03:03:10|14039.43|13919.43|14037.01|13917.01|14039.47|13919.47|14037.01|13917.01|9
1625022200000|2021-06-30 03:03:20|14036.86|13916.86|14037.95|13917.95|14038.41|13918.41|14036.86|13916.86|10
1625022210000|2021-06-30 03:03:30|14037.89|13917.89|14035.92|13915.92|14037.89|13917.89|14035.92|13915.92|10
1625022220000|2021-06-30 03:03:40|14035.75|13915.75|14032.36|13912.36|14035.75|13915.75|14032.36|13912.36|9
1625022230000|2021-06-30 03:03:50|14031.75|13911.75|14030.48|13910.48|14031.75|13911.75|14030.44|13910.44|10
1625022240000|2021-06-30 03:04:00|14030.67|13910.67|14030.9|13910.9|14030.94|13910.94|14030.04|13910.04|10
1625022250000|2021-06-30 03:04:10|14030.89|13910.89|14030.34|13910.34|14031.72|13911.72|14030.34|13910.34|9
1625022260000|2021-06-30 03:04:20|14027.67|13907.67|14024.81|13904.81|14028.09|13908.09|14024.81|13904.81|10
1625022270000|2021-06-30 03:04:30|14024.65|13904.65|14020.57|13900.57|14024.65|13904.65|14020.48|13900.48|10
1625022280000|2021-06-30 03:04:40|14020.06|13900.06|14018.87|13898.87|14020.06|13900.06|14018.55|13898.55|9
1625022290000|2021-06-30 03:04:50|14018.24|13898.24|14016.97|13896.97|14018.24|13898.24|14016.97|13896.97|10
1625022300000|2021-06-30 03:05:00|14016.91|13896.91|14015.53|13895.53|14016.99|13896.99|14015.53|13895.53|10
1625022310000|2021-06-30 03:05:10|14015.35|13895.35|14013.51|13893.51|14016.5|13896.5|14013.51|13893.51|10
1625022320000|2021-06-30 03:05:20|14013.24|13893.24|14010.59|13890.59|14013.24|13893.24|14009.72|13889.72|9
1625022330000|2021-06-30 03:05:30|14010.57|13890.57|14010.08|13890.08|14010.57|13890.57|14009.25|13889.25|10
1625022340000|2021-06-30 03:05:40|14010.09|13890.09|14009.39|13889.39|14010.09|13890.09|14009.07|13889.07|9
1625022350000|2021-06-30 03:05:50|14008.96|13888.96|14008.16|13888.16|14009.47|13889.47|14008.15|13888.15|9
1625022360000|2021-06-30 03:06:00|14008.05|13888.05|14008.86|13888.86|14008.86|13888.86|14007.48|13887.48|9
1625022370000|2021-06-30 03:06:10|14008.48|13888.48|14007.67|13887.67|14008.81|13888.81|14007.45|13887.45|10
1625022380000|2021-06-30 03:06:20|14007.38|13887.38|14001.58|13881.58|14007.99|13887.99|14001.58|13881.58|10
1625022390000|2021-06-30 03:06:30|14001.47|13881.47|13999.03|13879.03|14002.13|13882.13|13999.03|13879.03|9
1625022400000|2021-06-30 03:06:40|13999.26|13879.26|13998.43|13878.43|13999.61|13879.61|13998.06|13878.06|10
1625022410000|2021-06-30 03:06:50|13998.61|13878.61|13996.78|13876.78|13998.61|13878.61|13996.78|13876.78|10
1625022420000|2021-06-30 03:07:00|13996.74|13876.74|13993.51|13873.51|13996.74|13876.74|13993.51|13873.51|9
1625022430000|2021-06-30 03:07:10|13993.39|13873.39|13994.03|13874.03|13994.91|13874.91|13993.31|13873.31|10
1625022440000|2021-06-30 03:07:20|13993.22|13873.22|13991.93|13871.93|13993.22|13873.22|13991.61|13871.61|10
1625022450000|2021-06-30 03:07:30|13990.44|13870.44|13989.04|13869.04|13990.44|13870.44|13988.91|13868.91|10
1625022460000|2021-06-30 03:07:40|13988.88|13868.88|13986.57|13866.57|13988.93|13868.93|13986.57|13866.57|8
1625022470000|2021-06-30 03:07:50|13986.72|13866.72|13985.59|13865.59|13987.13|13867.13|13985.59|13865.59|10
1625022480000|2021-06-30 03:08:00|13985.25|13865.25|13986.24|13866.24|13986.9|13866.9|13985.25|13865.25|10
1625022490000|2021-06-30 03:08:10|13986.39|13866.39|13986.9|13866.9|13987.81|13867.81|13986.39|13866.39|10
1625022500000|2021-06-30 03:08:20|13986.92|13866.92|13986.33|13866.33|13987.18|13867.18|13986.3|13866.3|8
1625022510000|2021-06-30 03:08:30|13986.34|13866.34|13985.54|13865.54|13986.56|13866.56|13985.54|13865.54|10
1625022520000|2021-06-30 03:08:40|13985.13|13865.13|13985.64|13865.64|13986.08|13866.08|13984.95|13864.95|9
1625022530000|2021-06-30 03:08:50|13985.57|13865.57|13983.32|13863.32|13985.57|13865.57|13983.19|13863.19|10
1625022540000|2021-06-30 03:09:00|13983|13863|13983.38|13863.38|13983.73|13863.73|13982.78|13862.78|9
1625022550000|2021-06-30 03:09:10|13983.8|13863.8|13982.42|13862.42|13983.85|13863.85|13982.42|13862.42|10
1625022560000|2021-06-30 03:09:20|13982.21|13862.21|13983.12|13863.12|13983.17|13863.17|13982.21|13862.21|10
1625022570000|2021-06-30 03:09:30|13982.94|13862.94|13982.49|13862.49|13983.02|13863.02|13982.49|13862.49|10
1625022580000|2021-06-30 03:09:40|13982.35|13862.35|13980.91|13860.91|13982.35|13862.35|13980.91|13860.91|10
1625022590000|2021-06-30 03:09:50|13980.97|13860.97|13980.32|13860.32|13981.18|13861.18|13980.2|13860.2|9
1625022600000|2021-06-30 03:10:00|13980.59|13860.59|13981.12|13861.12|13981.51|13861.51|13980.59|13860.59|7
1625022610000|2021-06-30 03:10:10|13981.4|13861.4|13979.54|13859.54|13981.4|13861.4|13979.54|13859.54|10
1625022620000|2021-06-30 03:10:20|13979.43|13859.43|13976.2|13856.2|13980.52|13860.52|13976.2|13856.2|10
1625022630000|2021-06-30 03:10:30|13976.99|13856.99|13974.79|13854.79|13976.99|13856.99|13974.79|13854.79|9
1625022640000|2021-06-30 03:10:40|13974.81|13854.81|13974.52|13854.52|13974.81|13854.81|13973.89|13853.89|9
1625022650000|2021-06-30 03:10:50|13974.62|13854.62|13973.33|13853.33|13975.11|13855.11|13973.33|13853.33|10
1625022660000|2021-06-30 03:11:00|13973.32|13853.32|13971.01|13851.01|13973.32|13853.32|13971.01|13851.01|10
1625022670000|2021-06-30 03:11:10|13971.72|13851.72|13970.4|13850.4|13971.76|13851.76|13970.4|13850.4|10
1625022680000|2021-06-30 03:11:20|13970.19|13850.19|13970.32|13850.32|13970.94|13850.94|13970.05|13850.05|9
1625022690000|2021-06-30 03:11:30|13969.97|13849.97|13967.42|13847.42|13970.35|13850.35|13967.4|13847.4|10
1625022700000|2021-06-30 03:11:40|13967.5|13847.5|13968.03|13848.03|13971.36|13851.36|13967.1|13847.1|10
1625022710000|2021-06-30 03:11:50|13968.28|13848.28|13958.69|13838.69|13968.28|13848.28|13958.48|13838.48|10
1625022720000|2021-06-30 03:12:00|13958.3|13838.3|13956.08|13836.08|13958.93|13838.93|13956.08|13836.08|10
1625022730000|2021-06-30 03:12:10|13955.89|13835.89|13954|13834|13956.6|13836.6|13953.98|13833.98|10
1625022740000|2021-06-30 03:12:20|13954.05|13834.05|13951.33|13831.33|13956.07|13836.07|13951.16|13831.16|10
1625022750000|2021-06-30 03:12:30|13951.15|13831.15|13950.15|13830.15|13952.11|13832.11|13950.15|13830.15|10
1625022760000|2021-06-30 03:12:40|13949.06|13829.06|13945.69|13825.69|13949.06|13829.06|13945.69|13825.69|10
1625022770000|2021-06-30 03:12:50|13944.25|13824.25|13942.69|13822.69|13944.85|13824.85|13942.69|13822.69|10
1625022780000|2021-06-30 03:13:00|13942.01|13822.01|13940.27|13820.27|13942.01|13822.01|13940.27|13820.27|10
1625022790000|2021-06-30 03:13:10|13940|13820|13938.29|13818.29|13940|13820|13938.29|13818.29|10
1625022800000|2021-06-30 03:13:20|13938.41|13818.41|13935.98|13815.98|13938.41|13818.41|13935.89|13815.89|9
1625022810000|2021-06-30 03:13:30|13936.16|13816.16|13934.45|13814.45|13936.83|13816.83|13934.45|13814.45|10
1625022820000|2021-06-30 03:13:40|13934.85|13814.85|13931.94|13811.94|13935.37|13815.37|13931.79|13811.79|10
1625022830000|2021-06-30 03:13:50|13932.19|13812.19|13930.01|13810.01|13932.22|13812.22|13930.01|13810.01|10
1625022840000|2021-06-30 03:14:00|13930.02|13810.02|13924.87|13804.87|13930.02|13810.02|13924.87|13804.87|10
1625022850000|2021-06-30 03:14:10|13924.51|13804.51|13919.29|13799.29|13924.51|13804.51|13919.29|13799.29|10
1625022860000|2021-06-30 03:14:20|13920.06|13800.06|13921.64|13801.64|13921.64|13801.64|13920.06|13800.06|10
1625022870000|2021-06-30 03:14:30|13922.15|13802.15|13927.03|13807.03|13927.03|13807.03|13922.15|13802.15|10
1625022880000|2021-06-30 03:14:40|13924.73|13804.73|13922.34|13802.34|13924.73|13804.73|13918.68|13798.68|10
1625022890000|2021-06-30 03:14:50|13922.49|13802.49|13917.59|13797.59|13922.65|13802.65|13916.82|13796.82|10
1625022900000|2021-06-30 03:15:00|13916.37|13796.37|13913.22|13793.22|13916.37|13796.37|13912.71|13792.71|10
1625022910000|2021-06-30 03:15:10|13913.48|13793.48|13910.06|13790.06|13913.48|13793.48|13910.06|13790.06|10
1625022920000|2021-06-30 03:15:20|13909.5|13789.5|13906.83|13786.83|13909.5|13789.5|13906.71|13786.71|10
1625022930000|2021-06-30 03:15:30|13907.66|13787.66|13905.87|13785.87|13907.66|13787.66|13905.87|13785.87|10
1625022940000|2021-06-30 03:15:40|13905.23|13785.23|13903.91|13783.91|13905.23|13785.23|13903.24|13783.24|10
1625022950000|2021-06-30 03:15:50|13903.99|13783.99|13904.01|13784.01|13904.49|13784.49|13903.65|13783.65|10
1625022960000|2021-06-30 03:16:00|13903.84|13783.84|13907.4|13787.4|13907.4|13787.4|13903.84|13783.84|10
1625022970000|2021-06-30 03:16:10|13908.44|13788.44|13918.19|13798.19|13918.19|13798.19|13908.44|13788.44|10
1625022980000|2021-06-30 03:16:20|13918.59|13798.59|13928.53|13808.53|13928.53|13808.53|13918.59|13798.59|10
1625022990000|2021-06-30 03:16:30|13929.91|13809.91|13934.94|13814.94|13934.94|13814.94|13929.91|13809.91|10
1625023000000|2021-06-30 03:16:40|13935.51|13815.51|13934.99|13814.99|13936.44|13816.44|13934.92|13814.92|10
1625023010000|2021-06-30 03:16:50|13935.51|13815.51|13930.27|13810.27|13935.51|13815.51|13930.27|13810.27|10
1625023020000|2021-06-30 03:17:00|13929.21|13809.21|13925.81|13805.81|13929.21|13809.21|13925.81|13805.81|10
1625023030000|2021-06-30 03:17:10|13925.28|13805.28|13923.5|13803.5|13925.28|13805.28|13923.16|13803.16|10
1625023040000|2021-06-30 03:17:20|13923.34|13803.34|13917.73|13797.73|13923.34|13803.34|13917.73|13797.73|10
1625023050000|2021-06-30 03:17:30|13917.41|13797.41|13913.97|13793.97|13917.41|13797.41|13913.97|13793.97|10
1625023060000|2021-06-30 03:17:40|13915.01|13795.01|13910.04|13790.04|13915.01|13795.01|13910.04|13790.04|10
1625023070000|2021-06-30 03:17:50|13908.62|13788.62|13904.4|13784.4|13908.62|13788.62|13904.37|13784.37|10
1625023080000|2021-06-30 03:18:00|13904.33|13784.33|13900.36|13780.36|13904.33|13784.33|13900.36|13780.36|10
1625023090000|2021-06-30 03:18:10|13900.28|13780.28|13897.6|13777.6|13900.28|13780.28|13897.6|13777.6|10
1625023100000|2021-06-30 03:18:20|13896.73|13776.73|13891.71|13771.71|13896.73|13776.73|13891.71|13771.71|10
1625023110000|2021-06-30 03:18:30|13890.68|13770.68|13888.37|13768.37|13890.68|13770.68|13888.22|13768.22|9
1625023120000|2021-06-30 03:18:40|13887.6|13767.6|13886.47|13766.47|13888.75|13768.75|13886.47|13766.47|9
1625023130000|2021-06-30 03:18:50|13884.61|13764.61|13884.05|13764.05|13885.07|13765.07|13883.94|13763.94|9
1625023140000|2021-06-30 03:19:00|13883.74|13763.74|13876.33|13756.33|13883.98|13763.98|13876.33|13756.33|10
1625023150000|2021-06-30 03:19:10|13873.8|13753.8|13862.97|13742.97|13873.8|13753.8|13862.97|13742.97|10
1625023160000|2021-06-30 03:19:20|13862.99|13742.99|13864.21|13744.21|13864.21|13744.21|13861.74|13741.74|10
1625023170000|2021-06-30 03:19:30|13864.82|13744.82|13867.86|13747.86|13867.86|13747.86|13864.82|13744.82|10
1625023180000|2021-06-30 03:19:40|13868.77|13748.77|13871.04|13751.04|13871.12|13751.12|13868.77|13748.77|10
1625023190000|2021-06-30 03:19:50|13871.41|13751.41|13869.74|13749.74|13871.41|13751.41|13869.56|13749.56|10
1625023200000|2021-06-30 03:20:00|13869.37|13749.37|13866.23|13746.23|13869.37|13749.37|13866.23|13746.23|10
1625023210000|2021-06-30 03:20:10|13865.97|13745.97|13866.01|13746.01|13866.2|13746.2|13865.29|13745.29|9
1625023220000|2021-06-30 03:20:20|13866.31|13746.31|13873.01|13753.01|13873.01|13753.01|13866.31|13746.31|10
1625023230000|2021-06-30 03:20:30|13873.2|13753.2|13871.44|13751.44|13873.21|13753.21|13871.44|13751.44|10
1625023240000|2021-06-30 03:20:40|13871.25|13751.25|13873.04|13753.04|13873.29|13753.29|13871.14|13751.14|10
1625023250000|2021-06-30 03:20:50|13872.76|13752.76|13872.41|13752.41|13872.76|13752.76|13871.62|13751.62|10
1625023260000|2021-06-30 03:21:00|13872.32|13752.32|13871|13751|13873.34|13753.34|13871|13751|9
1625023270000|2021-06-30 03:21:10|13870.92|13750.92|13872.89|13752.89|13872.89|13752.89|13870.92|13750.92|10
1625023280000|2021-06-30 03:21:20|13872.97|13752.97|13874.45|13754.45|13874.45|13754.45|13872.35|13752.35|10
1625023290000|2021-06-30 03:21:30|13874.55|13754.55|13877.97|13757.97|13877.97|13757.97|13874.5|13754.5|10
1625023300000|2021-06-30 03:21:40|13877.85|13757.85|13876.75|13756.75|13877.85|13757.85|13876.73|13756.73|10
1625023310000|2021-06-30 03:21:50|13876.78|13756.78|13878.61|13758.61|13878.61|13758.61|13876.73|13756.73|10
1625023320000|2021-06-30 03:22:00|13877.76|13757.76|13875.17|13755.17|13877.76|13757.76|13875.17|13755.17|10
1625023330000|2021-06-30 03:22:10|13875.32|13755.32|13873.81|13753.81|13875.68|13755.68|13873.81|13753.81|10
1625023340000|2021-06-30 03:22:20|13873.62|13753.62|13872.74|13752.74|13873.62|13753.62|13872.52|13752.52|10
1625023350000|2021-06-30 03:22:30|13870.38|13750.38|13862.87|13742.87|13870.38|13750.38|13862.87|13742.87|10
1625023360000|2021-06-30 03:22:40|13861.26|13741.26|13857.25|13737.25|13861.76|13741.76|13857.25|13737.25|10
1625023370000|2021-06-30 03:22:50|13856.4|13736.4|13837.77|13717.77|13856.4|13736.4|13837.77|13717.77|10
1625023380000|2021-06-30 03:23:00|13832.62|13712.62|13812.68|13692.68|13832.62|13712.62|13812.68|13692.68|10
1625023390000|2021-06-30 03:23:10|13813.39|13693.39|13810.59|13690.59|13813.39|13693.39|13808.43|13688.43|10
1625023400000|2021-06-30 03:23:20|13810.86|13690.86|13811.72|13691.72|13811.72|13691.72|13809.25|13689.25|10
1625023410000|2021-06-30 03:23:30|13812.08|13692.08|13815.36|13695.36|13815.82|13695.82|13811.98|13691.98|10
1625023420000|2021-06-30 03:23:40|13815.61|13695.61|13822.83|13702.83|13822.83|13702.83|13815.61|13695.61|10
1625023430000|2021-06-30 03:23:50|13825.82|13705.82|13833.08|13713.08|13833.08|13713.08|13825.82|13705.82|10
1625023440000|2021-06-30 03:24:00|13833.23|13713.23|13831.81|13711.81|13833.55|13713.55|13831.54|13711.54|10
1625023450000|2021-06-30 03:24:10|13832.58|13712.58|13832.41|13712.41|13833.16|13713.16|13831.95|13711.95|9
1625023460000|2021-06-30 03:24:20|13832.05|13712.05|13828.98|13708.98|13832.41|13712.41|13828.98|13708.98|10
1625023470000|2021-06-30 03:24:30|13828.45|13708.45|13826.16|13706.16|13828.71|13708.71|13826.16|13706.16|9
1625023480000|2021-06-30 03:24:40|13826.17|13706.17|13828.33|13708.33|13828.33|13708.33|13825.29|13705.29|9
1625023490000|2021-06-30 03:24:50|13828.76|13708.76|13831.17|13711.17|13831.49|13711.49|13828.76|13708.76|10
1625023500000|2021-06-30 03:25:00|13830.94|13710.94|13834.94|13714.94|13834.94|13714.94|13830.72|13710.72|10
1625023510000|2021-06-30 03:25:10|13835.73|13715.73|13848.78|13728.78|13848.78|13728.78|13835.73|13715.73|10
1625023520000|2021-06-30 03:25:20|13848.86|13728.86|13855.72|13735.72|13855.72|13735.72|13848.86|13728.86|10
1625023530000|2021-06-30 03:25:30|13855.7|13735.7|13861.91|13741.91|13861.91|13741.91|13855.7|13735.7|9
1625023540000|2021-06-30 03:25:40|13862|13742|13861.83|13741.83|13862.52|13742.52|13861.54|13741.54|9
1625023550000|2021-06-30 03:25:50|13862.01|13742.01|13870.69|13750.69|13870.69|13750.69|13862.01|13742.01|10
1625023560000|2021-06-30 03:26:00|13871.05|13751.05|13870.88|13750.88|13871.57|13751.57|13870.47|13750.47|10
1625023570000|2021-06-30 03:26:10|13871.09|13751.09|13869.89|13749.89|13871.51|13751.51|13869.89|13749.89|10
1625023580000|2021-06-30 03:26:20|13870.09|13750.09|13867.85|13747.85|13871.24|13751.24|13867.85|13747.85|10
1625023590000|2021-06-30 03:26:30|13865.57|13745.57|13864.41|13744.41|13866.23|13746.23|13864.41|13744.41|10
1625023600000|2021-06-30 03:26:40|13864.36|13744.36|13859.9|13739.9|13864.36|13744.36|13859.9|13739.9|10
1625023610000|2021-06-30 03:26:50|13859.67|13739.67|13856.37|13736.37|13860.3|13740.3|13856.37|13736.37|10
1625023620000|2021-06-30 03:27:00|13856.3|13736.3|13853.62|13733.62|13856.33|13736.33|13853.62|13733.62|10
1625023630000|2021-06-30 03:27:10|13853.75|13733.75|13854.85|13734.85|13854.87|13734.87|13853.68|13733.68|10
1625023640000|2021-06-30 03:27:20|13854.59|13734.59|13853.69|13733.69|13854.61|13734.61|13853.67|13733.67|10
1625023650000|2021-06-30 03:27:30|13854.4|13734.4|13856.48|13736.48|13856.78|13736.78|13854.4|13734.4|10
1625023660000|2021-06-30 03:27:40|13856.04|13736.04|13856.85|13736.85|13857.67|13737.67|13855.95|13735.95|10
1625023670000|2021-06-30 03:27:50|13857.02|13737.02|13861.04|13741.04|13861.04|13741.04|13857.02|13737.02|10
1625023680000|2021-06-30 03:28:00|13860.94|13740.94|13861.52|13741.52|13861.56|13741.56|13860.74|13740.74|10
1625023690000|2021-06-30 03:28:10|13861.25|13741.25|13859.67|13739.67|13861.38|13741.38|13859.67|13739.67|10
1625023700000|2021-06-30 03:28:20|13859.92|13739.92|13857.22|13737.22|13859.92|13739.92|13857.22|13737.22|10
1625023710000|2021-06-30 03:28:30|13856.59|13736.59|13854.74|13734.74|13856.59|13736.59|13854.39|13734.39|9
1625023720000|2021-06-30 03:28:40|13854.29|13734.29|13855.87|13735.87|13856.58|13736.58|13854.29|13734.29|10
1625023730000|2021-06-30 03:28:50|13857.01|13737.01|13857.84|13737.84|13858.3|13738.3|13857.01|13737.01|10
1625023740000|2021-06-30 03:29:00|13857.77|13737.77|13857.08|13737.08|13857.95|13737.95|13856.84|13736.84|10
1625023750000|2021-06-30 03:29:10|13857.2|13737.2|13855.85|13735.85|13857.2|13737.2|13855.85|13735.85|10
1625023760000|2021-06-30 03:29:20|13856.14|13736.14|13856.27|13736.27|13857.72|13737.72|13856.14|13736.14|10
1625023770000|2021-06-30 03:29:30|13856.26|13736.26|13855.09|13735.09|13856.26|13736.26|13855.09|13735.09|9
1625023780000|2021-06-30 03:29:40|13855.1|13735.1|13853.56|13733.56|13855.1|13735.1|13853.56|13733.56|9
1625023790000|2021-06-30 03:29:50|13853.19|13733.19|13852.75|13732.75|13853.19|13733.19|13852.26|13732.26|10
1625023800000|2021-06-30 03:30:00|13852.62|13732.62|13847.54|13727.54|13852.62|13732.62|13846.67|13726.67|10
1625023810000|2021-06-30 03:30:10|13847.34|13727.34|13855.14|13735.14|13855.14|13735.14|13846.52|13726.52|10
1625023820000|2021-06-30 03:30:20|13857.93|13737.93|13862.7|13742.7|13864.01|13744.01|13857.93|13737.93|10
1625023830000|2021-06-30 03:30:30|13863.39|13743.39|13861.99|13741.99|13864.35|13744.35|13861.99|13741.99|10
1625023840000|2021-06-30 03:30:40|13861.87|13741.87|13862.46|13742.46|13862.46|13742.46|13861.52|13741.52|10
1625023850000|2021-06-30 03:30:50|13863.18|13743.18|13867.57|13747.57|13867.57|13747.57|13863.18|13743.18|10
1625023860000|2021-06-30 03:31:00|13867.79|13747.79|13872.46|13752.46|13872.46|13752.46|13867.79|13747.79|10
1625023870000|2021-06-30 03:31:10|13873.29|13753.29|13878.15|13758.15|13878.15|13758.15|13873.29|13753.29|10
1625023880000|2021-06-30 03:31:20|13877.95|13757.95|13878.35|13758.35|13878.35|13758.35|13877.3|13757.3|10
1625023890000|2021-06-30 03:31:30|13878.44|13758.44|13884.08|13764.08|13884.08|13764.08|13878.44|13758.44|10
1625023900000|2021-06-30 03:31:40|13885.32|13765.32|13881.56|13761.56|13885.32|13765.32|13881.56|13761.56|10
1625023910000|2021-06-30 03:31:50|13881.47|13761.47|13882.01|13762.01|13882.01|13762.01|13880.88|13760.88|9
1625023920000|2021-06-30 03:32:00|13882.04|13762.04|13880.46|13760.46|13882.34|13762.34|13880.14|13760.14|10
1625023930000|2021-06-30 03:32:10|13880.17|13760.17|13873.39|13753.39|13880.17|13760.17|13873.39|13753.39|10
1625023940000|2021-06-30 03:32:20|13871.78|13751.78|13870.36|13750.36|13871.78|13751.78|13869.99|13749.99|10
1625023950000|2021-06-30 03:32:30|13870.27|13750.27|13867.16|13747.16|13870.27|13750.27|13866.14|13746.14|10
1625023960000|2021-06-30 03:32:40|13866.56|13746.56|13864.77|13744.77|13866.56|13746.56|13864.72|13744.72|9
1625023970000|2021-06-30 03:32:50|13864.95|13744.95|13863.05|13743.05|13864.95|13744.95|13862.84|13742.84|9
1625023980000|2021-06-30 03:33:00|13862.82|13742.82|13861.78|13741.78|13862.82|13742.82|13861.07|13741.07|10
1625023990000|2021-06-30 03:33:10|13861.52|13741.52|13858.21|13738.21|13861.52|13741.52|13858.21|13738.21|10
1625024000000|2021-06-30 03:33:20|13857|13737|13854.05|13734.05|13857|13737|13854.05|13734.05|10
1625024010000|2021-06-30 03:33:30|13853.79|13733.79|13848.17|13728.17|13853.79|13733.79|13848.17|13728.17|10
1625024020000|2021-06-30 03:33:40|13847.38|13727.38|13836.14|13716.14|13847.38|13727.38|13836.14|13716.14|10
1625024030000|2021-06-30 03:33:50|13834.14|13714.14|13832.3|13712.3|13834.34|13714.34|13832.3|13712.3|10
1625024040000|2021-06-30 03:34:00|13832.24|13712.24|13830.07|13710.07|13832.24|13712.24|13830.07|13710.07|10
1625024050000|2021-06-30 03:34:10|13829.4|13709.4|13825.57|13705.57|13829.4|13709.4|13825.57|13705.57|9
1625024060000|2021-06-30 03:34:20|13825.99|13705.99|13829.27|13709.27|13829.27|13709.27|13825.99|13705.99|10
1625024070000|2021-06-30 03:34:30|13829.14|13709.14|13825.15|13705.15|13829.14|13709.14|13825.02|13705.02|10
1625024080000|2021-06-30 03:34:40|13823.79|13703.79|13824.5|13704.5|13824.65|13704.65|13823.65|13703.65|9
1625024090000|2021-06-30 03:34:50|13824.45|13704.45|13825.76|13705.76|13825.76|13705.76|13824.45|13704.45|9
1625024100000|2021-06-30 03:35:00|13826.11|13706.11|13833.11|13713.11|13833.13|13713.13|13826.11|13706.11|9
1625024110000|2021-06-30 03:35:10|13833.72|13713.72|13844.2|13724.2|13844.2|13724.2|13833.72|13713.72|10
1625024120000|2021-06-30 03:35:20|13844.67|13724.67|13845.65|13725.65|13846.12|13726.12|13844.67|13724.67|10
1625024130000|2021-06-30 03:35:30|13846.81|13726.81|13845.52|13725.52|13847.2|13727.2|13845.52|13725.52|10
1625024140000|2021-06-30 03:35:40|13845.29|13725.29|13843.04|13723.04|13845.39|13725.39|13843.02|13723.02|10
1625024150000|2021-06-30 03:35:50|13841.84|13721.84|13841.07|13721.07|13841.84|13721.84|13840.33|13720.33|10
1625024160000|2021-06-30 03:36:00|13841.69|13721.69|13842.53|13722.53|13843.52|13723.52|13841.69|13721.69|10
1625024170000|2021-06-30 03:36:10|13842.61|13722.61|13836.91|13716.91|13842.61|13722.61|13836.91|13716.91|10
1625024180000|2021-06-30 03:36:20|13835.91|13715.91|13834.19|13714.19|13836.43|13716.43|13834.19|13714.19|9
1625024190000|2021-06-30 03:36:30|13833.69|13713.69|13832.92|13712.92|13834.77|13714.77|13832.92|13712.92|10
1625024200000|2021-06-30 03:36:40|13833.25|13713.25|13828.37|13708.37|13833.25|13713.25|13827.67|13707.67|10
1625024210000|2021-06-30 03:36:50|13828.39|13708.39|13829.32|13709.32|13830.68|13710.68|13828.39|13708.39|9
1625024220000|2021-06-30 03:37:00|13829.25|13709.25|13828.05|13708.05|13829.25|13709.25|13828.03|13708.03|10
1625024230000|2021-06-30 03:37:10|13828.12|13708.12|13821.76|13701.76|13828.12|13708.12|13821.76|13701.76|10
1625024240000|2021-06-30 03:37:20|13820.32|13700.32|13817.56|13697.56|13820.32|13700.32|13817.52|13697.52|10
1625024250000|2021-06-30 03:37:30|13816.7|13696.7|13815.07|13695.07|13817.25|13697.25|13814.77|13694.77|10
1625024260000|2021-06-30 03:37:40|13814.15|13694.15|13811.52|13691.52|13814.15|13694.15|13811.52|13691.52|10
1625024270000|2021-06-30 03:37:50|13811.36|13691.36|13812.34|13692.34|13812.4|13692.4|13811.36|13691.36|10
1625024280000|2021-06-30 03:38:00|13812.57|13692.57|13810.53|13690.53|13812.57|13692.57|13810.53|13690.53|9
1625024290000|2021-06-30 03:38:10|13809.95|13689.95|13809.46|13689.46|13809.95|13689.95|13807.67|13687.67|9
1625024300000|2021-06-30 03:38:20|13808.41|13688.41|13802.09|13682.09|13808.41|13688.41|13802.08|13682.08|10
1625024310000|2021-06-30 03:38:30|13799.61|13679.61|13798.26|13678.26|13799.61|13679.61|13797.56|13677.56|10
1625024320000|2021-06-30 03:38:40|13800.51|13680.51|13809.01|13689.01|13809.01|13689.01|13800.51|13680.51|9
1625024330000|2021-06-30 03:38:50|13810.58|13690.58|13813.44|13693.44|13813.59|13693.59|13810.58|13690.58|10
1625024340000|2021-06-30 03:39:00|13813.84|13693.84|13811.86|13691.86|13813.84|13693.84|13810.44|13690.44|9
1625024350000|2021-06-30 03:39:10|13811.46|13691.46|13813.02|13693.02|13813.17|13693.17|13811.45|13691.45|8
1625024360000|2021-06-30 03:39:20|13813.27|13693.27|13814.32|13694.32|13814.32|13694.32|13813.27|13693.27|10
1625024370000|2021-06-30 03:39:30|13814.43|13694.43|13816.52|13696.52|13816.68|13696.68|13814.23|13694.23|10
1625024380000|2021-06-30 03:39:40|13816.32|13696.32|13818.48|13698.48|13818.49|13698.49|13816.32|13696.32|9
1625024390000|2021-06-30 03:39:50|13818.5|13698.5|13820|13700|13820|13700|13818.5|13698.5|10
1625024400000|2021-06-30 03:40:00|13819.99|13699.99|13821.86|13701.86|13822.98|13702.98|13819.99|13699.99|10
1625024410000|2021-06-30 03:40:10|13822.9|13702.9|13824.69|13704.69|13824.69|13704.69|13820.81|13700.81|10
1625024420000|2021-06-30 03:40:20|13824.68|13704.68|13823.79|13703.79|13824.99|13704.99|13823.79|13703.79|9
1625024430000|2021-06-30 03:40:30|13824.03|13704.03|13822.71|13702.71|13824.24|13704.24|13822.71|13702.71|10
1625024440000|2021-06-30 03:40:40|13822.88|13702.88|13825.72|13705.72|13825.72|13705.72|13822.88|13702.88|10
1625024450000|2021-06-30 03:40:50|13825.67|13705.67|13823.74|13703.74|13825.81|13705.81|13823.74|13703.74|9
1625024460000|2021-06-30 03:41:00|13823.38|13703.38|13823.88|13703.88|13824.15|13704.15|13822.76|13702.76|9
1625024470000|2021-06-30 03:41:10|13825.32|13705.32|13828.31|13708.31|13828.77|13708.77|13825.32|13705.32|10
1625024480000|2021-06-30 03:41:20|13828.59|13708.59|13833.57|13713.57|13833.57|13713.57|13828.59|13708.59|10
1625024490000|2021-06-30 03:41:30|13833.16|13713.16|13836.24|13716.24|13836.56|13716.56|13833.02|13713.02|9
1625024500000|2021-06-30 03:41:40|13837.28|13717.28|13841.07|13721.07|13841.07|13721.07|13837.28|13717.28|10
1625024510000|2021-06-30 03:41:50|13841.4|13721.4|13845.65|13725.65|13845.65|13725.65|13841.4|13721.4|10
1625024520000|2021-06-30 03:42:00|13845.9|13725.9|13845.97|13725.97|13847.73|13727.73|13845.86|13725.86|10
1625024530000|2021-06-30 03:42:10|13845.79|13725.79|13843.4|13723.4|13845.79|13725.79|13843.4|13723.4|10
1625024540000|2021-06-30 03:42:20|13842.03|13722.03|13841.27|13721.27|13842.03|13722.03|13841.24|13721.24|10
1625024550000|2021-06-30 03:42:30|13840.91|13720.91|13843.17|13723.17|13843.17|13723.17|13840.72|13720.72|10
1625024560000|2021-06-30 03:42:40|13843.18|13723.18|13843.9|13723.9|13844.25|13724.25|13843.02|13723.02|10
1625024570000|2021-06-30 03:42:50|13843.08|13723.08|13843.54|13723.54|13844.45|13724.45|13843.08|13723.08|8
1625024580000|2021-06-30 03:43:00|13843.64|13723.64|13841.92|13721.92|13843.64|13723.64|13841.92|13721.92|9
1625024590000|2021-06-30 03:43:10|13841.85|13721.85|13839.7|13719.7|13841.85|13721.85|13839.48|13719.48|10
1625024600000|2021-06-30 03:43:20|13839.86|13719.86|13843.64|13723.64|13843.64|13723.64|13839.86|13719.86|9
1625024610000|2021-06-30 03:43:30|13845.36|13725.36|13845.81|13725.81|13846.72|13726.72|13845|13725|8
1625024620000|2021-06-30 03:43:40|13846.49|13726.49|13847.56|13727.56|13847.56|13727.56|13846.49|13726.49|10
1625024630000|2021-06-30 03:43:50|13847.95|13727.95|13855.14|13735.14|13855.14|13735.14|13847.95|13727.95|10
1625024640000|2021-06-30 03:44:00|13856.52|13736.52|13858.84|13738.84|13858.84|13738.84|13856.52|13736.52|10
1625024650000|2021-06-30 03:44:10|13858.57|13738.57|13861.09|13741.09|13861.09|13741.09|13858.57|13738.57|10
1625024660000|2021-06-30 03:44:20|13861.13|13741.13|13861.75|13741.75|13862.31|13742.31|13861.05|13741.05|10
1625024670000|2021-06-30 03:44:30|13862.05|13742.05|13862.1|13742.1|13862.86|13742.86|13862.05|13742.05|10
1625024680000|2021-06-30 03:44:40|13861.84|13741.84|13857.5|13737.5|13861.84|13741.84|13857.5|13737.5|10
1625024690000|2021-06-30 03:44:50|13857.09|13737.09|13858.22|13738.22|13858.22|13738.22|13856.94|13736.94|10
1625024700000|2021-06-30 03:45:00|13858.68|13738.68|13860.97|13740.97|13860.97|13740.97|13858.09|13738.09|10
1625024710000|2021-06-30 03:45:10|13861.23|13741.23|13865.03|13745.03|13865.05|13745.05|13861.23|13741.23|10
1625024720000|2021-06-30 03:45:20|13865.69|13745.69|13866.86|13746.86|13866.86|13746.86|13865.69|13745.69|9
1625024730000|2021-06-30 03:45:30|13866.94|13746.94|13865.86|13745.86|13866.94|13746.94|13865.78|13745.78|10
1625024740000|2021-06-30 03:45:40|13866.07|13746.07|13869.5|13749.5|13869.5|13749.5|13866.07|13746.07|9
1625024750000|2021-06-30 03:45:50|13869.59|13749.59|13873.14|13753.14|13873.14|13753.14|13869.59|13749.59|10
1625024760000|2021-06-30 03:46:00|13873.42|13753.42|13873.37|13753.37|13873.65|13753.65|13872.07|13752.07|10
1625024770000|2021-06-30 03:46:10|13872.98|13752.98|13867.85|13747.85|13872.98|13752.98|13867.85|13747.85|10
1625024780000|2021-06-30 03:46:20|13865.91|13745.91|13861.97|13741.97|13865.91|13745.91|13861.97|13741.97|9
1625024790000|2021-06-30 03:46:30|13859.65|13739.65|13856.85|13736.85|13859.65|13739.65|13856.85|13736.85|10
1625024800000|2021-06-30 03:46:40|13856.03|13736.03|13855.57|13735.57|13856.03|13736.03|13855.04|13735.04|10
1625024810000|2021-06-30 03:46:50|13856.32|13736.32|13858.52|13738.52|13858.52|13738.52|13856.32|13736.32|10
1625024820000|2021-06-30 03:47:00|13858.79|13738.79|13861.32|13741.32|13861.32|13741.32|13858.79|13738.79|10
1625024830000|2021-06-30 03:47:10|13861.45|13741.45|13859.65|13739.65|13861.69|13741.69|13859.65|13739.65|10
1625024840000|2021-06-30 03:47:20|13859.59|13739.59|13859.43|13739.43|13860.56|13740.56|13859.28|13739.28|10
1625024850000|2021-06-30 03:47:30|13859.66|13739.66|13858.74|13738.74|13859.89|13739.89|13858.74|13738.74|9
1625024860000|2021-06-30 03:47:40|13858.61|13738.61|13856.34|13736.34|13858.61|13738.61|13856.34|13736.34|8
1625024870000|2021-06-30 03:47:50|13855.81|13735.81|13848.83|13728.83|13855.81|13735.81|13848.83|13728.83|10
1625024880000|2021-06-30 03:48:00|13848.72|13728.72|13846.36|13726.36|13848.72|13728.72|13845.9|13725.9|10
1625024890000|2021-06-30 03:48:10|13846.73|13726.73|13845.03|13725.03|13846.73|13726.73|13845.03|13725.03|9
1625024900000|2021-06-30 03:48:20|13844.75|13724.75|13840.75|13720.75|13844.75|13724.75|13840.75|13720.75|9
1625024910000|2021-06-30 03:48:30|13840.8|13720.8|13842.47|13722.47|13842.47|13722.47|13840.72|13720.72|10
1625024920000|2021-06-30 03:48:40|13843.48|13723.48|13845.58|13725.58|13845.58|13725.58|13843.48|13723.48|8
1625024930000|2021-06-30 03:48:50|13845.6|13725.6|13846.14|13726.14|13846.21|13726.21|13845.6|13725.6|10
1625024940000|2021-06-30 03:49:00|13846.09|13726.09|13845.79|13725.79|13846.34|13726.34|13845.79|13725.79|10
1625024950000|2021-06-30 03:49:10|13845.49|13725.49|13845.12|13725.12|13845.74|13725.74|13845.12|13725.12|9
1625024960000|2021-06-30 03:49:20|13845.03|13725.03|13839.87|13719.87|13845.03|13725.03|13839.87|13719.87|10
1625024970000|2021-06-30 03:49:30|13839.46|13719.46|13838.95|13718.95|13839.46|13719.46|13838.61|13718.61|10
1625024980000|2021-06-30 03:49:40|13838.98|13718.98|13839.38|13719.38|13839.38|13719.38|13838.89|13718.89|8
1625024990000|2021-06-30 03:49:50|13839.04|13719.04|13839.75|13719.75|13840.72|13720.72|13839.04|13719.04|10
1625025000000|2021-06-30 03:50:00|13839.71|13719.71|13840.03|13720.03|13840.3|13720.3|13839.66|13719.66|9
1625025010000|2021-06-30 03:50:10|13840.19|13720.19|13838.61|13718.61|13840.19|13720.19|13838.61|13718.61|10
1625025020000|2021-06-30 03:50:20|13838.63|13718.63|13838.28|13718.28|13838.63|13718.63|13836.93|13716.93|10
1625025030000|2021-06-30 03:50:30|13838.09|13718.09|13837.47|13717.47|13838.17|13718.17|13837.43|13717.43|9
1625025040000|2021-06-30 03:50:40|13837.44|13717.44|13835.81|13715.81|13837.97|13717.97|13835.81|13715.81|10
1625025050000|2021-06-30 03:50:50|13835.19|13715.19|13830.84|13710.84|13835.2|13715.2|13830.65|13710.65|10
1625025060000|2021-06-30 03:51:00|13829.66|13709.66|13827.47|13707.47|13829.66|13709.66|13827.41|13707.41|10
1625025070000|2021-06-30 03:51:10|13827.68|13707.68|13825.92|13705.92|13827.68|13707.68|13825.76|13705.76|10
1625025080000|2021-06-30 03:51:20|13825.78|13705.78|13821.05|13701.05|13825.78|13705.78|13821.05|13701.05|10
1625025090000|2021-06-30 03:51:30|13820.19|13700.19|13817.73|13697.73|13820.19|13700.19|13817.09|13697.09|10
1625025100000|2021-06-30 03:51:40|13817.85|13697.85|13817.12|13697.12|13818.16|13698.16|13817.12|13697.12|9
1625025110000|2021-06-30 03:51:50|13817.01|13697.01|13815.35|13695.35|13817.01|13697.01|13814.82|13694.82|8
1625025120000|2021-06-30 03:52:00|13815.1|13695.1|13814.95|13694.95|13815.19|13695.19|13814.69|13694.69|10
1625025130000|2021-06-30 03:52:10|13814.87|13694.87|13815.05|13695.05|13815.82|13695.82|13814.81|13694.81|10
1625025140000|2021-06-30 03:52:20|13814|13694|13821|13701|13821|13701|13814|13694|10
1625025150000|2021-06-30 03:52:30|13822.59|13702.59|13826.58|13706.58|13826.58|13706.58|13822.59|13702.59|10
1625025160000|2021-06-30 03:52:40|13828.95|13708.95|13831.99|13711.99|13831.99|13711.99|13828.8|13708.8|8
1625025170000|2021-06-30 03:52:50|13831.7|13711.7|13832.04|13712.04|13832.3|13712.3|13831.09|13711.09|10
1625025180000|2021-06-30 03:53:00|13832.03|13712.03|13832.75|13712.75|13832.86|13712.86|13832.03|13712.03|10
1625025190000|2021-06-30 03:53:10|13832.9|13712.9|13837.39|13717.39|13837.49|13717.49|13832.9|13712.9|9
1625025200000|2021-06-30 03:53:20|13837.07|13717.07|13838.05|13718.05|13838.05|13718.05|13836.89|13716.89|9
1625025210000|2021-06-30 03:53:30|13838.01|13718.01|13836.89|13716.89|13838.08|13718.08|13836.87|13716.87|9
1625025220000|2021-06-30 03:53:40|13835.4|13715.4|13833.49|13713.49|13835.4|13715.4|13833.41|13713.41|8
1625025230000|2021-06-30 03:53:50|13833.15|13713.15|13829.11|13709.11|13834.04|13714.04|13829.11|13709.11|10
1625025240000|2021-06-30 03:54:00|13829.06|13709.06|13825.19|13705.19|13829.06|13709.06|13825.19|13705.19|9
1625025250000|2021-06-30 03:54:10|13825.04|13705.04|13823.31|13703.31|13825.04|13705.04|13822.08|13702.08|10
1625025260000|2021-06-30 03:54:20|13823.3|13703.3|13822.09|13702.09|13823.3|13703.3|13821.98|13701.98|9
1625025270000|2021-06-30 03:54:30|13821.55|13701.55|13820.04|13700.04|13821.74|13701.74|13820.04|13700.04|10
1625025280000|2021-06-30 03:54:40|13819.69|13699.69|13817.65|13697.65|13819.69|13699.69|13817.6|13697.6|10
1625025290000|2021-06-30 03:54:50|13817.61|13697.61|13815.32|13695.32|13817.61|13697.61|13815.32|13695.32|10
1625025300000|2021-06-30 03:55:00|13815.29|13695.29|13815.79|13695.79|13815.79|13695.79|13814.8|13694.8|9
1625025310000|2021-06-30 03:55:10|13816.03|13696.03|13816.2|13696.2|13816.84|13696.84|13815.92|13695.92|10
1625025320000|2021-06-30 03:55:20|13816.25|13696.25|13823.51|13703.51|13823.51|13703.51|13816.25|13696.25|10
1625025330000|2021-06-30 03:55:30|13823.5|13703.5|13826.67|13706.67|13826.67|13706.67|13823.5|13703.5|9
1625025340000|2021-06-30 03:55:40|13827.11|13707.11|13831|13711|13831|13711|13827.11|13707.11|10
1625025350000|2021-06-30 03:55:50|13831.71|13711.71|13834.54|13714.54|13834.58|13714.58|13831.71|13711.71|10
1625025360000|2021-06-30 03:56:00|13835.11|13715.11|13836.5|13716.5|13836.5|13716.5|13834.04|13714.04|10
1625025370000|2021-06-30 03:56:10|13836.59|13716.59|13840.42|13720.42|13840.42|13720.42|13836.59|13716.59|10
1625025380000|2021-06-30 03:56:20|13841.47|13721.47|13842.12|13722.12|13842.47|13722.47|13841.47|13721.47|8
1625025390000|2021-06-30 03:56:30|13842.24|13722.24|13842.04|13722.04|13842.24|13722.24|13842.03|13722.03|9
1625025400000|2021-06-30 03:56:40|13841.08|13721.08|13842.19|13722.19|13842.39|13722.39|13840.57|13720.57|10
1625025410000|2021-06-30 03:56:50|13842.32|13722.32|13839.78|13719.78|13842.32|13722.32|13839.78|13719.78|10
1625025420000|2021-06-30 03:57:00|13839.66|13719.66|13837.85|13717.85|13839.79|13719.79|13837.85|13717.85|10
1625025430000|2021-06-30 03:57:10|13837.78|13717.78|13839.22|13719.22|13839.23|13719.23|13837.48|13717.48|10
1625025440000|2021-06-30 03:57:20|13839.32|13719.32|13841.04|13721.04|13842.16|13722.16|13838.56|13718.56|10
1625025450000|2021-06-30 03:57:30|13840.5|13720.5|13840.24|13720.24|13840.55|13720.55|13839.85|13719.85|9
1625025460000|2021-06-30 03:57:40|13840.7|13720.7|13837.71|13717.71|13840.7|13720.7|13837.71|13717.71|10
1625025470000|2021-06-30 03:57:50|13837.27|13717.27|13836.17|13716.17|13837.27|13717.27|13836.01|13716.01|10
1625025480000|2021-06-30 03:58:00|13836.3|13716.3|13835.74|13715.74|13836.77|13716.77|13835.69|13715.69|10
1625025490000|2021-06-30 03:58:10|13835.76|13715.76|13833.85|13713.85|13835.76|13715.76|13833.65|13713.65|10
1625025500000|2021-06-30 03:58:20|13833.94|13713.94|13831.09|13711.09|13833.94|13713.94|13831.09|13711.09|9
1625025510000|2021-06-30 03:58:30|13830.98|13710.98|13829.31|13709.31|13831.15|13711.15|13829.31|13709.31|9
1625025520000|2021-06-30 03:58:40|13828.93|13708.93|13823.66|13703.66|13828.93|13708.93|13823.66|13703.66|10
1625025530000|2021-06-30 03:58:50|13822.69|13702.69|13804.92|13684.92|13822.69|13702.69|13804.92|13684.92|10
1625025540000|2021-06-30 03:59:00|13801.68|13681.68|13777.4|13657.4|13801.68|13681.68|13777.4|13657.4|10
1625025550000|2021-06-30 03:59:10|13774.42|13654.42|13759.75|13639.75|13774.42|13654.42|13759.75|13639.75|10
1625025560000|2021-06-30 03:59:20|13759.55|13639.55|13763.59|13643.59|13763.59|13643.59|13758.47|13638.47|10
1625025570000|2021-06-30 03:59:30|13765.1|13645.1|13771.05|13651.05|13771.93|13651.93|13765.1|13645.1|10
1625025580000|2021-06-30 03:59:40|13771.31|13651.31|13777.02|13657.02|13777.02|13657.02|13771.31|13651.31|10
1625025590000|2021-06-30 03:59:50|13777.37|13657.37|13778.8|13658.8|13779.06|13659.06|13776.62|13656.62|10
1625025600000|2021-06-30 04:00:00|13779.07|13659.07|13783.68|13663.68|13783.68|13663.68|13779.07|13659.07|10
1625025610000|2021-06-30 04:00:10|13782.79|13662.79|13788.98|13668.98|13790.09|13670.09|13782.79|13662.79|10
1625025620000|2021-06-30 04:00:20|13789.04|13669.04|13790.77|13670.77|13791.56|13671.56|13789.04|13669.04|10
1625025630000|2021-06-30 04:00:30|13791.25|13671.25|13795.06|13675.06|13795.06|13675.06|13791.25|13671.25|10
1625025640000|2021-06-30 04:00:40|13795.21|13675.21|13796.82|13676.82|13796.96|13676.96|13795.03|13675.03|10
1625025650000|2021-06-30 04:00:50|13797.45|13677.45|13799.14|13679.14|13799.14|13679.14|13797.45|13677.45|10
1625025660000|2021-06-30 04:01:00|13800.06|13680.06|13798.74|13678.74|13800.06|13680.06|13798.74|13678.74|10
1625025670000|2021-06-30 04:01:10|13798.89|13678.89|13798.66|13678.66|13798.89|13678.89|13797.18|13677.18|10
1625025680000|2021-06-30 04:01:20|13798.25|13678.25|13798.29|13678.29|13798.35|13678.35|13797.33|13677.33|10
1625025690000|2021-06-30 04:01:30|13798.38|13678.38|13797.1|13677.1|13798.38|13678.38|13797.1|13677.1|9
1625025700000|2021-06-30 04:01:40|13796.63|13676.63|13796.94|13676.94|13796.94|13676.94|13796.44|13676.44|10
1625025710000|2021-06-30 04:01:50|13798.37|13678.37|13803.37|13683.37|13803.37|13683.37|13798.37|13678.37|10
1625025720000|2021-06-30 04:02:00|13803.89|13683.89|13821.91|13701.91|13821.91|13701.91|13803.89|13683.89|10
1625025730000|2021-06-30 04:02:10|13822.94|13702.94|13828.62|13708.62|13828.62|13708.62|13821.67|13701.67|10
1625025740000|2021-06-30 04:02:20|13828.52|13708.52|13825.63|13705.63|13830.2|13710.2|13825.63|13705.63|10
1625025750000|2021-06-30 04:02:30|13825.09|13705.09|13829.16|13709.16|13829.16|13709.16|13824.91|13704.91|10
1625025760000|2021-06-30 04:02:40|13829.51|13709.51|13829.97|13709.97|13829.97|13709.97|13829.16|13709.16|10
1625025770000|2021-06-30 04:02:50|13831.96|13711.96|13829.9|13709.9|13832.15|13712.15|13829.9|13709.9|10
1625025780000|2021-06-30 04:03:00|13829.7|13709.7|13827.29|13707.29|13829.75|13709.75|13827.09|13707.09|10
1625025790000|2021-06-30 04:03:10|13826.27|13706.27|13824.48|13704.48|13826.27|13706.27|13824.48|13704.48|9
1625025800000|2021-06-30 04:03:20|13824.36|13704.36|13821.8|13701.8|13824.5|13704.5|13821.53|13701.53|10
1625025810000|2021-06-30 04:03:30|13821.72|13701.72|13820.48|13700.48|13821.72|13701.72|13820.06|13700.06|10
1625025820000|2021-06-30 04:03:40|13820.44|13700.44|13817.67|13697.67|13820.44|13700.44|13817.67|13697.67|10
1625025830000|2021-06-30 04:03:50|13818.8|13698.8|13820.21|13700.21|13820.3|13700.3|13818.8|13698.8|10
1625025840000|2021-06-30 04:04:00|13820.33|13700.33|13823.65|13703.65|13823.83|13703.83|13820.33|13700.33|10
1625025850000|2021-06-30 04:04:10|13822.87|13702.87|13824.11|13704.11|13824.58|13704.58|13822.63|13702.63|10
1625025860000|2021-06-30 04:04:20|13823.94|13703.94|13826.04|13706.04|13826.04|13706.04|13823.94|13703.94|10
1625025870000|2021-06-30 04:04:30|13826.51|13706.51|13824.68|13704.68|13826.51|13706.51|13824.27|13704.27|10
1625025880000|2021-06-30 04:04:40|13825.72|13705.72|13824.28|13704.28|13825.72|13705.72|13823.36|13703.36|10
1625025890000|2021-06-30 04:04:50|13825.1|13705.1|13825.29|13705.29|13825.47|13705.47|13825.03|13705.03|9
1625025900000|2021-06-30 04:05:00|13825.3|13705.3|13824.98|13704.98|13825.46|13705.46|13824.98|13704.98|9
1625025910000|2021-06-30 04:05:10|13825.7|13705.7|13825.07|13705.07|13826.18|13706.18|13825.07|13705.07|10
1625025920000|2021-06-30 04:05:20|13825.04|13705.04|13824.4|13704.4|13825.04|13705.04|13824.4|13704.4|10
1625025930000|2021-06-30 04:05:30|13824.43|13704.43|13820.75|13700.75|13824.49|13704.49|13820.75|13700.75|10
1625025940000|2021-06-30 04:05:40|13822|13702|13820.45|13700.45|13822|13702|13820.39|13700.39|10
1625025950000|2021-06-30 04:05:50|13820.28|13700.28|13820.08|13700.08|13821.44|13701.44|13820.08|13700.08|10
1625025960000|2021-06-30 04:06:00|13820.47|13700.47|13817.8|13697.8|13820.47|13700.47|13817.8|13697.8|10
1625025970000|2021-06-30 04:06:10|13817.91|13697.91|13813.38|13693.38|13817.91|13697.91|13813.38|13693.38|10
1625025980000|2021-06-30 04:06:20|13813.06|13693.06|13804.67|13684.67|13813.06|13693.06|13804.67|13684.67|10
1625025990000|2021-06-30 04:06:30|13804.63|13684.63|13799.8|13679.8|13804.63|13684.63|13799.8|13679.8|9
1625026000000|2021-06-30 04:06:40|13799.78|13679.78|13794.21|13674.21|13799.78|13679.78|13794.21|13674.21|10
1625026010000|2021-06-30 04:06:50|13794.19|13674.19|13789.73|13669.73|13794.27|13674.27|13789.42|13669.42|10
1625026020000|2021-06-30 04:07:00|13789.67|13669.67|13788.88|13668.88|13789.67|13669.67|13787.82|13667.82|10
1625026030000|2021-06-30 04:07:10|13788.83|13668.83|13786.3|13666.3|13789.06|13669.06|13786.3|13666.3|9
1625026040000|2021-06-30 04:07:20|13786.32|13666.32|13783.68|13663.68|13786.62|13666.62|13783.68|13663.68|10
1625026050000|2021-06-30 04:07:30|13781.85|13661.85|13782.5|13662.5|13782.97|13662.97|13781.65|13661.65|10
1625026060000|2021-06-30 04:07:40|13782.17|13662.17|13780.06|13660.06|13782.17|13662.17|13778.95|13658.95|10
1625026070000|2021-06-30 04:07:50|13778.11|13658.11|13776.79|13656.79|13778.73|13658.73|13776.79|13656.79|10
1625026080000|2021-06-30 04:08:00|13775.95|13655.95|13772.59|13652.59|13775.95|13655.95|13772.59|13652.59|10
1625026090000|2021-06-30 04:08:10|13773.22|13653.22|13769.21|13649.21|13773.6|13653.6|13769.21|13649.21|10
1625026100000|2021-06-30 04:08:20|13769.12|13649.12|13770.89|13650.89|13770.89|13650.89|13769.12|13649.12|10
1625026110000|2021-06-30 04:08:30|13770.95|13650.95|13771.81|13651.81|13771.81|13651.81|13770.39|13650.39|10
1625026120000|2021-06-30 04:08:40|13771.83|13651.83|13779.45|13659.45|13779.45|13659.45|13771.03|13651.03|10
1625026130000|2021-06-30 04:08:50|13779.71|13659.71|13786.52|13666.52|13788.08|13668.08|13779.71|13659.71|10
1625026140000|2021-06-30 04:09:00|13786.36|13666.36|13789.15|13669.15|13789.7|13669.7|13786.07|13666.07|9
1625026150000|2021-06-30 04:09:10|13788.08|13668.08|13784.49|13664.49|13788.08|13668.08|13784.49|13664.49|9
1625026160000|2021-06-30 04:09:20|13783.69|13663.69|13780.19|13660.19|13783.69|13663.69|13780.19|13660.19|10
1625026170000|2021-06-30 04:09:30|13780.11|13660.11|13778.88|13658.88|13780.87|13660.87|13778.88|13658.88|10
1625026180000|2021-06-30 04:09:40|13778.94|13658.94|13776.1|13656.1|13778.94|13658.94|13776.1|13656.1|10
1625026190000|2021-06-30 04:09:50|13777.16|13657.16|13775.95|13655.95|13778.08|13658.08|13775.95|13655.95|10
1625026200000|2021-06-30 04:10:00|13775.91|13655.91|13776.17|13656.17|13776.21|13656.21|13775.57|13655.57|10
1625026210000|2021-06-30 04:10:10|13777.17|13657.17|13781.81|13661.81|13781.81|13661.81|13777.17|13657.17|10
1625026220000|2021-06-30 04:10:20|13782.09|13662.09|13787.18|13667.18|13787.45|13667.45|13781.86|13661.86|10
1625026230000|2021-06-30 04:10:30|13787.21|13667.21|13794.18|13674.18|13794.18|13674.18|13786.95|13666.95|10
1625026240000|2021-06-30 04:10:40|13794.02|13674.02|13795.87|13675.87|13795.87|13675.87|13794.02|13674.02|10
1625026250000|2021-06-30 04:10:50|13796.14|13676.14|13801.19|13681.19|13801.19|13681.19|13796.01|13676.01|10
1625026260000|2021-06-30 04:11:00|13801.36|13681.36|13806.74|13686.74|13807.64|13687.64|13801.27|13681.27|10
1625026270000|2021-06-30 04:11:10|13807.21|13687.21|13809.67|13689.67|13809.67|13689.67|13807.21|13687.21|10
1625026280000|2021-06-30 04:11:20|13809.75|13689.75|13813.03|13693.03|13813.03|13693.03|13809.7|13689.7|9
1625026290000|2021-06-30 04:11:30|13812.96|13692.96|13812.66|13692.66|13813.48|13693.48|13812.65|13692.65|10
1625026300000|2021-06-30 04:11:40|13813.15|13693.15|13811.68|13691.68|13813.15|13693.15|13811.68|13691.68|10
1625026310000|2021-06-30 04:11:50|13811.54|13691.54|13811.86|13691.86|13811.86|13691.86|13809.64|13689.64|10
1625026320000|2021-06-30 04:12:00|13811|13691|13810.89|13690.89|13811.48|13691.48|13810.16|13690.16|10
1625026330000|2021-06-30 04:12:10|13810.83|13690.83|13810.89|13690.89|13811.65|13691.65|13810.77|13690.77|10
1625026340000|2021-06-30 04:12:20|13814.93|13694.93|13815.82|13695.82|13816.84|13696.84|13814.93|13694.93|9
1625026350000|2021-06-30 04:12:30|13815.72|13695.72|13813.57|13693.57|13815.82|13695.82|13813.57|13693.57|10
1625026360000|2021-06-30 04:12:40|13813.25|13693.25|13812.74|13692.74|13813.87|13693.87|13812.15|13692.15|10
1625026370000|2021-06-30 04:12:50|13812.64|13692.64|13809.59|13689.59|13812.64|13692.64|13809.59|13689.59|10
1625026380000|2021-06-30 04:13:00|13809.4|13689.4|13810.06|13690.06|13810.06|13690.06|13806.78|13686.78|9
1625026390000|2021-06-30 04:13:10|13810.02|13690.02|13811.96|13691.96|13812.33|13692.33|13810.02|13690.02|10
1625026400000|2021-06-30 04:13:20|13812.85|13692.85|13815.38|13695.38|13815.38|13695.38|13812.85|13692.85|10
1625026410000|2021-06-30 04:13:30|13815.65|13695.65|13819.46|13699.46|13819.46|13699.46|13814.99|13694.99|10
1625026420000|2021-06-30 04:13:40|13819.53|13699.53|13823.54|13703.54|13823.54|13703.54|13819.52|13699.52|10
1625026430000|2021-06-30 04:13:50|13823.88|13703.88|13826.74|13706.74|13826.74|13706.74|13823.88|13703.88|10
1625026440000|2021-06-30 04:14:00|13827.64|13707.64|13827.82|13707.82|13827.91|13707.91|13826.75|13706.75|10
1625026450000|2021-06-30 04:14:10|13827.79|13707.79|13827.48|13707.48|13828.49|13708.49|13827.48|13707.48|9
1625026460000|2021-06-30 04:14:20|13827.98|13707.98|13830.52|13710.52|13830.87|13710.87|13827.25|13707.25|10
1625026470000|2021-06-30 04:14:30|13830.04|13710.04|13827.29|13707.29|13830.04|13710.04|13827.03|13707.03|9
1625026480000|2021-06-30 04:14:40|13827.38|13707.38|13830.78|13710.78|13830.78|13710.78|13827.38|13707.38|9
1625026490000|2021-06-30 04:14:50|13830.32|13710.32|13831.42|13711.42|13832.64|13712.64|13830.32|13710.32|10
1625026500000|2021-06-30 04:15:00|13830.4|13710.4|13828.39|13708.39|13830.4|13710.4|13828.39|13708.39|9
1625026510000|2021-06-30 04:15:10|13828.57|13708.57|13831.23|13711.23|13831.23|13711.23|13828.55|13708.55|10
1625026520000|2021-06-30 04:15:20|13832.32|13712.32|13836.95|13716.95|13837.36|13717.36|13831.6|13711.6|9
1625026530000|2021-06-30 04:15:30|13836.87|13716.87|13838.52|13718.52|13838.52|13718.52|13836.33|13716.33|9
1625026540000|2021-06-30 04:15:40|13839.71|13719.71|13844.26|13724.26|13844.26|13724.26|13839.71|13719.71|9
1625026550000|2021-06-30 04:15:50|13845.09|13725.09|13847.05|13727.05|13847.05|13727.05|13845.09|13725.09|10
1625026560000|2021-06-30 04:16:00|13847.04|13727.04|13847.68|13727.68|13847.68|13727.68|13846.89|13726.89|10
1625026570000|2021-06-30 04:16:10|13847.67|13727.67|13846.53|13726.53|13848.5|13728.5|13846.53|13726.53|9
1625026580000|2021-06-30 04:16:20|13846.62|13726.62|13846.27|13726.27|13846.62|13726.62|13845.37|13725.37|10
1625026590000|2021-06-30 04:16:30|13846.93|13726.93|13846.63|13726.63|13847.1|13727.1|13846.36|13726.36|10
1625026600000|2021-06-30 04:16:40|13846.71|13726.71|13847.25|13727.25|13847.25|13727.25|13845.94|13725.94|10
1625026610000|2021-06-30 04:16:50|13847.17|13727.17|13846.91|13726.91|13847.24|13727.24|13846.27|13726.27|10
1625026620000|2021-06-30 04:17:00|13847.04|13727.04|13851.31|13731.31|13851.31|13731.31|13847.04|13727.04|10
1625026630000|2021-06-30 04:17:10|13851.11|13731.11|13849.64|13729.64|13851.11|13731.11|13849.64|13729.64|10
1625026640000|2021-06-30 04:17:20|13849.97|13729.97|13852.24|13732.24|13852.24|13732.24|13849.89|13729.89|10
1625026650000|2021-06-30 04:17:30|13850.38|13730.38|13851.47|13731.47|13851.47|13731.47|13850.38|13730.38|10
1625026660000|2021-06-30 04:17:40|13851.52|13731.52|13852.16|13732.16|13852.16|13732.16|13851.26|13731.26|9
1625026670000|2021-06-30 04:17:50|13852.34|13732.34|13851.94|13731.94|13852.92|13732.92|13851.88|13731.88|8
1625026680000|2021-06-30 04:18:00|13851.2|13731.2|13851.91|13731.91|13852.56|13732.56|13851.1|13731.1|10
1625026690000|2021-06-30 04:18:10|13852.94|13732.94|13850.65|13730.65|13853.83|13733.83|13850.65|13730.65|10
1625026700000|2021-06-30 04:18:20|13849.55|13729.55|13845.2|13725.2|13849.55|13729.55|13845.2|13725.2|9
1625026710000|2021-06-30 04:18:30|13845.06|13725.06|13841.82|13721.82|13845.06|13725.06|13841.82|13721.82|10
1625026720000|2021-06-30 04:18:40|13842.22|13722.22|13842.17|13722.17|13842.46|13722.46|13841.51|13721.51|10
1625026730000|2021-06-30 04:18:50|13841.93|13721.93|13844.52|13724.52|13844.52|13724.52|13841.93|13721.93|10
1625026740000|2021-06-30 04:19:00|13844.37|13724.37|13847.21|13727.21|13847.21|13727.21|13844.33|13724.33|10
1625026750000|2021-06-30 04:19:10|13847.91|13727.91|13847.07|13727.07|13848.53|13728.53|13847.07|13727.07|10
1625026760000|2021-06-30 04:19:20|13846.95|13726.95|13848.27|13728.27|13848.27|13728.27|13846.95|13726.95|10
1625026770000|2021-06-30 04:19:30|13848.03|13728.03|13847.56|13727.56|13848.14|13728.14|13847.46|13727.46|8
1625026780000|2021-06-30 04:19:40|13848.36|13728.36|13851.24|13731.24|13851.24|13731.24|13848.36|13728.36|10
1625026790000|2021-06-30 04:19:50|13851.64|13731.64|13851.31|13731.31|13851.97|13731.97|13851.26|13731.26|10
1625026800000|2021-06-30 04:20:00|13851.03|13731.03|13853|13733|13853.15|13733.15|13851.03|13731.03|10
1625026810000|2021-06-30 04:20:10|13852.93|13732.93|13854.81|13734.81|13854.81|13734.81|13852.93|13732.93|9
1625026820000|2021-06-30 04:20:20|13854.83|13734.83|13856.52|13736.52|13856.52|13736.52|13853.98|13733.98|10
1625026830000|2021-06-30 04:20:30|13856.76|13736.76|13858.39|13738.39|13858.44|13738.44|13856.76|13736.76|9
1625026840000|2021-06-30 04:20:40|13858.61|13738.61|13862.25|13742.25|13862.25|13742.25|13858.61|13738.61|10
1625026850000|2021-06-30 04:20:50|13863.4|13743.4|13867.14|13747.14|13867.14|13747.14|13863.4|13743.4|10
1625026860000|2021-06-30 04:21:00|13867.57|13747.57|13870.25|13750.25|13870.25|13750.25|13867.39|13747.39|8
1625026870000|2021-06-30 04:21:10|13870.61|13750.61|13868.54|13748.54|13870.61|13750.61|13868.54|13748.54|10
1625026880000|2021-06-30 04:21:20|13868.74|13748.74|13868.17|13748.17|13869.57|13749.57|13868.17|13748.17|9
1625026890000|2021-06-30 04:21:30|13867.99|13747.99|13867.31|13747.31|13869.21|13749.21|13867.31|13747.31|10
1625026900000|2021-06-30 04:21:40|13867.36|13747.36|13867.63|13747.63|13867.63|13747.63|13867.23|13747.23|9
1625026910000|2021-06-30 04:21:50|13867.27|13747.27|13866.03|13746.03|13867.32|13747.32|13866.03|13746.03|10
1625026920000|2021-06-30 04:22:00|13865.77|13745.77|13865.79|13745.79|13866.62|13746.62|13865.73|13745.73|10
1625026930000|2021-06-30 04:22:10|13865.58|13745.58|13858.3|13738.3|13865.72|13745.72|13858.3|13738.3|10
1625026940000|2021-06-30 04:22:20|13858.47|13738.47|13857.29|13737.29|13858.47|13738.47|13856.55|13736.55|9
1625026950000|2021-06-30 04:22:30|13857.98|13737.98|13860.56|13740.56|13860.56|13740.56|13857.98|13737.98|10
1625026960000|2021-06-30 04:22:40|13860.36|13740.36|13859.69|13739.69|13860.87|13740.87|13859.48|13739.48|10
1625026970000|2021-06-30 04:22:50|13859.91|13739.91|13861.93|13741.93|13861.93|13741.93|13859.91|13739.91|10
1625026980000|2021-06-30 04:23:00|13862.01|13742.01|13862.83|13742.83|13862.83|13742.83|13861.93|13741.93|9
1625026990000|2021-06-30 04:23:10|13863.12|13743.12|13867.45|13747.45|13867.45|13747.45|13863.12|13743.12|9
1625027000000|2021-06-30 04:23:20|13867.47|13747.47|13868.06|13748.06|13868.09|13748.09|13867.15|13747.15|10
1625027010000|2021-06-30 04:23:30|13867.93|13747.93|13865.01|13745.01|13867.93|13747.93|13865.01|13745.01|9
1625027020000|2021-06-30 04:23:40|13864.57|13744.57|13859.09|13739.09|13864.57|13744.57|13859.09|13739.09|10
1625027030000|2021-06-30 04:23:50|13859.05|13739.05|13856.23|13736.23|13859.39|13739.39|13856.23|13736.23|9
1625027040000|2021-06-30 04:24:00|13855.67|13735.67|13855.26|13735.26|13856.63|13736.63|13855.26|13735.26|10
1625027050000|2021-06-30 04:24:10|13855.28|13735.28|13856.85|13736.85|13856.85|13736.85|13854.97|13734.97|9
1625027060000|2021-06-30 04:24:20|13856.09|13736.09|13857.54|13737.54|13857.62|13737.62|13855.34|13735.34|10
1625027070000|2021-06-30 04:24:30|13857.73|13737.73|13857.94|13737.94|13858.03|13738.03|13857.69|13737.69|9
1625027080000|2021-06-30 04:24:40|13857.75|13737.75|13859.45|13739.45|13859.45|13739.45|13857.75|13737.75|10
1625027090000|2021-06-30 04:24:50|13860|13740|13861.97|13741.97|13861.97|13741.97|13860|13740|10
1625027100000|2021-06-30 04:25:00|13861.85|13741.85|13861.47|13741.47|13862.15|13742.15|13861.46|13741.46|9
1625027110000|2021-06-30 04:25:10|13861.39|13741.39|13861.75|13741.75|13862.28|13742.28|13861.05|13741.05|10
1625027120000|2021-06-30 04:25:20|13861.7|13741.7|13859.57|13739.57|13861.7|13741.7|13859.57|13739.57|10
1625027130000|2021-06-30 04:25:30|13859.26|13739.26|13859.15|13739.15|13859.52|13739.52|13859.15|13739.15|9
1625027140000|2021-06-30 04:25:40|13859.19|13739.19|13857.66|13737.66|13859.43|13739.43|13857.66|13737.66|10
1625027150000|2021-06-30 04:25:50|13858.46|13738.46|13856.09|13736.09|13858.46|13738.46|13856.09|13736.09|9
1625027160000|2021-06-30 04:26:00|13856.05|13736.05|13854.11|13734.11|13856.21|13736.21|13854.11|13734.11|9
1625027170000|2021-06-30 04:26:10|13853.5|13733.5|13848.28|13728.28|13853.5|13733.5|13847.87|13727.87|10
1625027180000|2021-06-30 04:26:20|13848.67|13728.67|13849.11|13729.11|13850.07|13730.07|13848.67|13728.67|9
1625027190000|2021-06-30 04:26:30|13847.75|13727.75|13846.75|13726.75|13847.76|13727.76|13846.75|13726.75|10
1625027200000|2021-06-30 04:26:40|13846.8|13726.8|13845.49|13725.49|13846.97|13726.97|13845.46|13725.46|10
1625027210000|2021-06-30 04:26:50|13845.18|13725.18|13843.63|13723.63|13845.43|13725.43|13843.63|13723.63|10
1625027220000|2021-06-30 04:27:00|13842.78|13722.78|13842.47|13722.47|13843.61|13723.61|13841.91|13721.91|10
1625027230000|2021-06-30 04:27:10|13841.37|13721.37|13836.99|13716.99|13841.37|13721.37|13836.99|13716.99|10
1625027240000|2021-06-30 04:27:20|13836.83|13716.83|13834.49|13714.49|13836.83|13716.83|13834.49|13714.49|9
1625027250000|2021-06-30 04:27:30|13835.48|13715.48|13831.73|13711.73|13835.6|13715.6|13831.73|13711.73|9
1625027260000|2021-06-30 04:27:40|13831.44|13711.44|13828.4|13708.4|13831.44|13711.44|13828.4|13708.4|9
1625027270000|2021-06-30 04:27:50|13828.07|13708.07|13826.98|13706.98|13828.07|13708.07|13826.98|13706.98|10
1625027280000|2021-06-30 04:28:00|13827.25|13707.25|13825.95|13705.95|13827.84|13707.84|13825.95|13705.95|10
1625027290000|2021-06-30 04:28:10|13825.65|13705.65|13825.46|13705.46|13825.65|13705.65|13825.13|13705.13|10
1625027300000|2021-06-30 04:28:20|13825.81|13705.81|13825.31|13705.31|13825.81|13705.81|13824.58|13704.58|10
1625027310000|2021-06-30 04:28:30|13825.5|13705.5|13827.22|13707.22|13827.24|13707.24|13825.46|13705.46|9
1625027320000|2021-06-30 04:28:40|13827.26|13707.26|13828.97|13708.97|13829.92|13709.92|13827.26|13707.26|10
1625027330000|2021-06-30 04:28:50|13828.94|13708.94|13829.48|13709.48|13829.48|13709.48|13828.47|13708.47|9
1625027340000|2021-06-30 04:29:00|13829.73|13709.73|13829.17|13709.17|13830.01|13710.01|13829.17|13709.17|10
1625027350000|2021-06-30 04:29:10|13828.72|13708.72|13828.97|13708.97|13829.69|13709.69|13828.08|13708.08|10
1625027360000|2021-06-30 04:29:20|13828.79|13708.79|13827.22|13707.22|13828.79|13708.79|13826.77|13706.77|10
1625027370000|2021-06-30 04:29:30|13827.01|13707.01|13828.31|13708.31|13828.46|13708.46|13827.01|13707.01|9
1625027380000|2021-06-30 04:29:40|13828.04|13708.04|13826.46|13706.46|13828.04|13708.04|13826.34|13706.34|10
1625027390000|2021-06-30 04:29:50|13826.29|13706.29|13826.39|13706.39|13826.39|13706.39|13825.93|13705.93|9
1625027400000|2021-06-30 04:30:00|13826.63|13706.63|13824.62|13704.62|13827.14|13707.14|13824.62|13704.62|9
1625027410000|2021-06-30 04:30:10|13824.6|13704.6|13820.81|13700.81|13824.6|13704.6|13819.96|13699.96|10
1625027420000|2021-06-30 04:30:20|13820.48|13700.48|13815.81|13695.81|13820.48|13700.48|13815.81|13695.81|9
1625027430000|2021-06-30 04:30:30|13815.56|13695.56|13815.92|13695.92|13816.71|13696.71|13815.38|13695.38|10
1625027440000|2021-06-30 04:30:40|13814.68|13694.68|13813.79|13693.79|13814.69|13694.69|13813.74|13693.74|10
1625027450000|2021-06-30 04:30:50|13813.59|13693.59|13812.55|13692.55|13814.3|13694.3|13812.55|13692.55|10
1625027460000|2021-06-30 04:31:00|13812.18|13692.18|13806.68|13686.68|13812.91|13692.91|13806.68|13686.68|10
1625027470000|2021-06-30 04:31:10|13806.09|13686.09|13802.89|13682.89|13806.09|13686.09|13802.89|13682.89|10
1625027480000|2021-06-30 04:31:20|13802.71|13682.71|13797.47|13677.47|13803.23|13683.23|13797.47|13677.47|10
1625027490000|2021-06-30 04:31:30|13798.06|13678.06|13803.45|13683.45|13803.45|13683.45|13798.06|13678.06|10
1625027500000|2021-06-30 04:31:40|13804.27|13684.27|13807.77|13687.77|13807.77|13687.77|13804.18|13684.18|10
1625027510000|2021-06-30 04:31:50|13808.95|13688.95|13813.19|13693.19|13813.26|13693.26|13808.79|13688.79|10
1625027520000|2021-06-30 04:32:00|13814.37|13694.37|13821.05|13701.05|13821.05|13701.05|13814.37|13694.37|10
1625027530000|2021-06-30 04:32:10|13825.17|13705.17|13831.38|13711.38|13831.38|13711.38|13825.17|13705.17|10
1625027540000|2021-06-30 04:32:20|13831.53|13711.53|13832.86|13712.86|13832.86|13712.86|13831.4|13711.4|10
1625027550000|2021-06-30 04:32:30|13832.9|13712.9|13839.58|13719.58|13839.58|13719.58|13832.9|13712.9|10
1625027560000|2021-06-30 04:32:40|13839.67|13719.67|13841.09|13721.09|13841.29|13721.29|13839.67|13719.67|10
1625027570000|2021-06-30 04:32:50|13840.78|13720.78|13841.53|13721.53|13842.16|13722.16|13840.78|13720.78|10
1625027580000|2021-06-30 04:33:00|13841.64|13721.64|13840.04|13720.04|13841.95|13721.95|13840.04|13720.04|10
1625027590000|2021-06-30 04:33:10|13839.6|13719.6|13836.9|13716.9|13839.6|13719.6|13836.67|13716.67|10
1625027600000|2021-06-30 04:33:20|13836.51|13716.51|13835.08|13715.08|13836.93|13716.93|13835.08|13715.08|10
1625027610000|2021-06-30 04:33:30|13835.41|13715.41|13834.62|13714.62|13836.6|13716.6|13834.62|13714.62|10
1625027620000|2021-06-30 04:33:40|13834.21|13714.21|13835.02|13715.02|13835.02|13715.02|13833.76|13713.76|9
1625027630000|2021-06-30 04:33:50|13835.04|13715.04|13837.91|13717.91|13837.91|13717.91|13835.04|13715.04|9
1625027640000|2021-06-30 04:34:00|13838.93|13718.93|13840.02|13720.02|13841.74|13721.74|13838.93|13718.93|10
1625027650000|2021-06-30 04:34:10|13840.21|13720.21|13842.12|13722.12|13842.12|13722.12|13838.89|13718.89|10
1625027660000|2021-06-30 04:34:20|13842.08|13722.08|13846.76|13726.76|13846.76|13726.76|13842.08|13722.08|9
1625027670000|2021-06-30 04:34:30|13846.59|13726.59|13846.88|13726.88|13846.88|13726.88|13846.53|13726.53|9
1625027680000|2021-06-30 04:34:40|13846.97|13726.97|13848.46|13728.46|13848.46|13728.46|13846.97|13726.97|8
1625027690000|2021-06-30 04:34:50|13848.44|13728.44|13847.37|13727.37|13848.44|13728.44|13847.37|13727.37|8
1625027700000|2021-06-30 04:35:00|13847.36|13727.36|13844.56|13724.56|13848.05|13728.05|13844.56|13724.56|10
1625027710000|2021-06-30 04:35:10|13844.85|13724.85|13844.39|13724.39|13844.85|13724.85|13843.89|13723.89|10
1625027720000|2021-06-30 04:35:20|13844.5|13724.5|13845.49|13725.49|13846.27|13726.27|13844.26|13724.26|9
1625027730000|2021-06-30 04:35:30|13845.68|13725.68|13846.21|13726.21|13846.21|13726.21|13845.68|13725.68|10
1625027740000|2021-06-30 04:35:40|13846.15|13726.15|13844.84|13724.84|13846.15|13726.15|13844.84|13724.84|10
1625027750000|2021-06-30 04:35:50|13844.51|13724.51|13842.45|13722.45|13844.51|13724.51|13842.31|13722.31|10
1625027760000|2021-06-30 04:36:00|13843.72|13723.72|13839.81|13719.81|13843.79|13723.79|13839.81|13719.81|10
1625027770000|2021-06-30 04:36:10|13840.43|13720.43|13837.24|13717.24|13840.54|13720.54|13837.24|13717.24|10
1625027780000|2021-06-30 04:36:20|13837.2|13717.2|13833.28|13713.28|13837.2|13717.2|13833.28|13713.28|10
1625027790000|2021-06-30 04:36:30|13832.53|13712.53|13824.26|13704.26|13832.53|13712.53|13824.26|13704.26|10
1625027800000|2021-06-30 04:36:40|13824|13704|13821.37|13701.37|13824.06|13704.06|13821.24|13701.24|9
1625027810000|2021-06-30 04:36:50|13820.25|13700.25|13819.23|13699.23|13820.25|13700.25|13818.84|13698.84|10
1625027820000|2021-06-30 04:37:00|13819.76|13699.76|13812.34|13692.34|13819.76|13699.76|13812.34|13692.34|10
1625027830000|2021-06-30 04:37:10|13811.09|13691.09|13806.8|13686.8|13811.31|13691.31|13806.8|13686.8|9
1625027840000|2021-06-30 04:37:20|13807.09|13687.09|13804.21|13684.21|13807.16|13687.16|13803.51|13683.51|10
1625027850000|2021-06-30 04:37:30|13804.24|13684.24|13802.51|13682.51|13804.24|13684.24|13802.25|13682.25|9
1625027860000|2021-06-30 04:37:40|13802.55|13682.55|13805.21|13685.21|13805.21|13685.21|13802.42|13682.42|10
1625027870000|2021-06-30 04:37:50|13804.24|13684.24|13804.29|13684.29|13804.71|13684.71|13803.6|13683.6|10
1625027880000|2021-06-30 04:38:00|13804.42|13684.42|13803.65|13683.65|13804.81|13684.81|13803.65|13683.65|10
1625027890000|2021-06-30 04:38:10|13802.95|13682.95|13800.84|13680.84|13802.95|13682.95|13800.82|13680.82|10
1625027900000|2021-06-30 04:38:20|13800.71|13680.71|13799.71|13679.71|13801.2|13681.2|13799.5|13679.5|10
1625027910000|2021-06-30 04:38:30|13799.77|13679.77|13799.37|13679.37|13800.92|13680.92|13799.37|13679.37|10
1625027920000|2021-06-30 04:38:40|13799.43|13679.43|13790.32|13670.32|13799.99|13679.99|13790.32|13670.32|9
1625027930000|2021-06-30 04:38:50|13789.1|13669.1|13785.83|13665.83|13789.1|13669.1|13785.83|13665.83|10
1625027940000|2021-06-30 04:39:00|13787.51|13667.51|13789.59|13669.59|13791.11|13671.11|13787.51|13667.51|10
1625027950000|2021-06-30 04:39:10|13789.61|13669.61|13788.27|13668.27|13789.61|13669.61|13788.07|13668.07|10
1625027960000|2021-06-30 04:39:20|13787.32|13667.32|13786.18|13666.18|13787.32|13667.32|13786.18|13666.18|10
1625027970000|2021-06-30 04:39:30|13785.96|13665.96|13782.13|13662.13|13786.7|13666.7|13782.13|13662.13|10
1625027980000|2021-06-30 04:39:40|13780.77|13660.77|13769.82|13649.82|13780.77|13660.77|13769.82|13649.82|10
1625027990000|2021-06-30 04:39:50|13769.85|13649.85|13766.15|13646.15|13769.85|13649.85|13765.85|13645.85|10
1625028000000|2021-06-30 04:40:00|13766.24|13646.24|13768.56|13648.56|13768.62|13648.62|13766.24|13646.24|9
1625028010000|2021-06-30 04:40:10|13768.74|13648.74|13773.41|13653.41|13773.41|13653.41|13768.74|13648.74|10
1625028020000|2021-06-30 04:40:20|13773.48|13653.48|13773.14|13653.14|13773.82|13653.82|13772.9|13652.9|10
1625028030000|2021-06-30 04:40:30|13772.96|13652.96|13771.02|13651.02|13772.96|13652.96|13771.02|13651.02|10
1625028040000|2021-06-30 04:40:40|13771.03|13651.03|13769.94|13649.94|13771.12|13651.12|13769.51|13649.51|10
1625028050000|2021-06-30 04:40:50|13770.26|13650.26|13763.64|13643.64|13772.24|13652.24|13763.64|13643.64|10
1625028060000|2021-06-30 04:41:00|13762.59|13642.59|13736.97|13616.97|13762.59|13642.59|13736.97|13616.97|10
1625028070000|2021-06-30 04:41:10|13736.78|13616.78|13731.17|13611.17|13736.78|13616.78|13730.86|13610.86|10
1625028080000|2021-06-30 04:41:20|13730.43|13610.43|13730.21|13610.21|13730.78|13610.78|13729.76|13609.76|9
1625028090000|2021-06-30 04:41:30|13729.83|13609.83|13726.73|13606.73|13730.76|13610.76|13726.72|13606.72|10
1625028100000|2021-06-30 04:41:40|13727.42|13607.42|13727.93|13607.93|13728.7|13608.7|13727.26|13607.26|9
1625028110000|2021-06-30 04:41:50|13727.62|13607.62|13733.04|13613.04|13733.04|13613.04|13727.38|13607.38|10
1625028120000|2021-06-30 04:42:00|13733.31|13613.31|13737.85|13617.85|13737.85|13617.85|13732.55|13612.55|10
1625028130000|2021-06-30 04:42:10|13738.51|13618.51|13741.73|13621.73|13742.42|13622.42|13738.51|13618.51|10
1625028140000|2021-06-30 04:42:20|13741.67|13621.67|13737.83|13617.83|13742.51|13622.51|13737.63|13617.63|10
1625028150000|2021-06-30 04:42:30|13737.1|13617.1|13729.11|13609.11|13737.1|13617.1|13729.11|13609.11|10
1625028160000|2021-06-30 04:42:40|13728.51|13608.51|13722.09|13602.09|13728.51|13608.51|13722.09|13602.09|10
1625028170000|2021-06-30 04:42:50|13721.54|13601.54|13716.53|13596.53|13722.7|13602.7|13715.61|13595.61|10
1625028180000|2021-06-30 04:43:00|13715.49|13595.49|13709.28|13589.28|13715.49|13595.49|13709.28|13589.28|10
1625028190000|2021-06-30 04:43:10|13708.94|13588.94|13702.39|13582.39|13708.94|13588.94|13702.39|13582.39|10
1625028200000|2021-06-30 04:43:20|13702.21|13582.21|13697.81|13577.81|13702.69|13582.69|13697.81|13577.81|10
1625028210000|2021-06-30 04:43:30|13697.63|13577.63|13697.07|13577.07|13697.74|13577.74|13696.48|13576.48|10
1625028220000|2021-06-30 04:43:40|13701.74|13581.74|13707.5|13587.5|13707.5|13587.5|13701.74|13581.74|10
1625028230000|2021-06-30 04:43:50|13708.16|13588.16|13711.76|13591.76|13712.12|13592.12|13708.16|13588.16|10
1625028240000|2021-06-30 04:44:00|13711.82|13591.82|13713|13593|13713.28|13593.28|13711.82|13591.82|10
1625028250000|2021-06-30 04:44:10|13713.01|13593.01|13712.56|13592.56|13713.33|13593.33|13712.13|13592.13|10
1625028260000|2021-06-30 04:44:20|13712.53|13592.53|13711.52|13591.52|13713.05|13593.05|13710.71|13590.71|10
1625028270000|2021-06-30 04:44:30|13712.14|13592.14|13712.34|13592.34|13712.34|13592.34|13710.78|13590.78|10
1625028280000|2021-06-30 04:44:40|13711.91|13591.91|13713.32|13593.32|13713.32|13593.32|13710.11|13590.11|10
1625028290000|2021-06-30 04:44:50|13713.26|13593.26|13713.34|13593.34|13713.34|13593.34|13711.66|13591.66|10
1625028300000|2021-06-30 04:45:00|13713.52|13593.52|13713.39|13593.39|13715.74|13595.74|13713.34|13593.34|10
1625028310000|2021-06-30 04:45:10|13712.93|13592.93|13712.15|13592.15|13713.21|13593.21|13710.99|13590.99|10
1625028320000|2021-06-30 04:45:20|13712.18|13592.18|13714.79|13594.79|13714.79|13594.79|13711.32|13591.32|10
1625028330000|2021-06-30 04:45:30|13715.38|13595.38|13719.14|13599.14|13719.15|13599.15|13715.38|13595.38|10
1625028340000|2021-06-30 04:45:40|13719.53|13599.53|13721|13601|13721.3|13601.3|13719.53|13599.53|9
1625028350000|2021-06-30 04:45:50|13721.46|13601.46|13722.53|13602.53|13722.58|13602.58|13721.46|13601.46|10
1625028360000|2021-06-30 04:46:00|13722.07|13602.07|13717.07|13597.07|13722.07|13602.07|13717.07|13597.07|10
1625028370000|2021-06-30 04:46:10|13716.32|13596.32|13714.99|13594.99|13716.32|13596.32|13714.99|13594.99|10
1625028380000|2021-06-30 04:46:20|13714.84|13594.84|13711.8|13591.8|13715.45|13595.45|13711.8|13591.8|10
1625028390000|2021-06-30 04:46:30|13711.32|13591.32|13705.21|13585.21|13711.32|13591.32|13705.21|13585.21|10
1625028400000|2021-06-30 04:46:40|13704.45|13584.45|13697.65|13577.65|13704.45|13584.45|13697.4|13577.4|10
1625028410000|2021-06-30 04:46:50|13696.5|13576.5|13678.08|13558.08|13696.5|13576.5|13678.08|13558.08|10
1625028420000|2021-06-30 04:47:00|13676.48|13556.48|13671.25|13551.25|13676.48|13556.48|13671.25|13551.25|9
1625028430000|2021-06-30 04:47:10|13671.21|13551.21|13670.78|13550.78|13671.21|13551.21|13669.07|13549.07|10
1625028440000|2021-06-30 04:47:20|13670.77|13550.77|13671.32|13551.32|13671.32|13551.32|13669.32|13549.32|10
1625028450000|2021-06-30 04:47:30|13671.29|13551.29|13671.6|13551.6|13671.6|13551.6|13670.88|13550.88|10
1625028460000|2021-06-30 04:47:40|13670.2|13550.2|13667.17|13547.17|13670.2|13550.2|13665.45|13545.45|10
1625028470000|2021-06-30 04:47:50|13667.3|13547.3|13667.22|13547.22|13668.92|13548.92|13666.97|13546.97|10
1625028480000|2021-06-30 04:48:00|13665.94|13545.94|13663.35|13543.35|13665.94|13545.94|13663.12|13543.12|10
1625028490000|2021-06-30 04:48:10|13662.52|13542.52|13666.23|13546.23|13666.37|13546.37|13662.52|13542.52|10
1625028500000|2021-06-30 04:48:20|13666.18|13546.18|13662.11|13542.11|13666.75|13546.75|13662.11|13542.11|10
1625028510000|2021-06-30 04:48:30|13663|13543|13646.57|13526.57|13663|13543|13646.57|13526.57|10
1625028520000|2021-06-30 04:48:40|13642.32|13522.32|13635.92|13515.92|13642.32|13522.32|13635.92|13515.92|10
1625028530000|2021-06-30 04:48:50|13634.92|13514.92|13642.29|13522.29|13642.29|13522.29|13634.22|13514.22|9
1625028540000|2021-06-30 04:49:00|13642.82|13522.82|13643.36|13523.36|13643.85|13523.85|13642.58|13522.58|9
1625028550000|2021-06-30 04:49:10|13645.14|13525.14|13646.05|13526.05|13646.23|13526.23|13645.04|13525.04|10
1625028560000|2021-06-30 04:49:20|13646.36|13526.36|13646.72|13526.72|13647.38|13527.38|13645.81|13525.81|10
1625028570000|2021-06-30 04:49:30|13646.59|13526.59|13650.67|13530.67|13650.73|13530.73|13646.59|13526.59|10
1625028580000|2021-06-30 04:49:40|13651.28|13531.28|13649.68|13529.68|13652.14|13532.14|13649.68|13529.68|10
1625028590000|2021-06-30 04:49:50|13648.27|13528.27|13647.31|13527.31|13648.27|13528.27|13645.12|13525.12|9
1625028600000|2021-06-30 04:50:00|13648.02|13528.02|13643|13523|13648.02|13528.02|13643|13523|10
1625028610000|2021-06-30 04:50:10|13642.21|13522.21|13639.56|13519.56|13642.21|13522.21|13639.33|13519.33|9
1625028620000|2021-06-30 04:50:20|13639.51|13519.51|13633.05|13513.05|13639.51|13519.51|13633.05|13513.05|10
1625028630000|2021-06-30 04:50:30|13631.44|13511.44|13630.97|13510.97|13632.07|13512.07|13630.82|13510.82|10
1625028640000|2021-06-30 04:50:40|13630.66|13510.66|13633.27|13513.27|13633.69|13513.69|13630.66|13510.66|10
1625028650000|2021-06-30 04:50:50|13632.77|13512.77|13632.71|13512.71|13632.89|13512.89|13632.03|13512.03|10
1625028660000|2021-06-30 04:51:00|13631.89|13511.89|13628.11|13508.11|13631.96|13511.96|13628.11|13508.11|10
1625028670000|2021-06-30 04:51:10|13627.33|13507.33|13629.47|13509.47|13629.47|13509.47|13627.25|13507.25|10
1625028680000|2021-06-30 04:51:20|13629.66|13509.66|13634.65|13514.65|13634.65|13514.65|13629.66|13509.66|10
1625028690000|2021-06-30 04:51:30|13635.14|13515.14|13633.57|13513.57|13636.47|13516.47|13633.57|13513.57|10
1625028700000|2021-06-30 04:51:40|13633.53|13513.53|13634.55|13514.55|13634.55|13514.55|13631.67|13511.67|10
1625028710000|2021-06-30 04:51:50|13634.98|13514.98|13639.08|13519.08|13639.08|13519.08|13634.98|13514.98|10
1625028720000|2021-06-30 04:52:00|13638.88|13518.88|13636.82|13516.82|13639.26|13519.26|13636.82|13516.82|10
1625028730000|2021-06-30 04:52:10|13636.92|13516.92|13635.71|13515.71|13637.5|13517.5|13635.49|13515.49|10
1625028740000|2021-06-30 04:52:20|13636.06|13516.06|13637.06|13517.06|13637.06|13517.06|13635.47|13515.47|9
1625028750000|2021-06-30 04:52:30|13637.13|13517.13|13640.91|13520.91|13641.98|13521.98|13637.13|13517.13|10
1625028760000|2021-06-30 04:52:40|13640.84|13520.84|13641.19|13521.19|13641.58|13521.58|13639.87|13519.87|10
1625028770000|2021-06-30 04:52:50|13640.81|13520.81|13644.63|13524.63|13644.63|13524.63|13640.81|13520.81|10
1625028780000|2021-06-30 04:53:00|13645.21|13525.21|13645.15|13525.15|13645.21|13525.21|13643.74|13523.74|10
1625028790000|2021-06-30 04:53:10|13645.16|13525.16|13648.35|13528.35|13648.39|13528.39|13645.16|13525.16|10
1625028800000|2021-06-30 04:53:20|13648.5|13528.5|13647.62|13527.62|13648.5|13528.5|13647.08|13527.08|10
1625028810000|2021-06-30 04:53:30|13648.04|13528.04|13649.89|13529.89|13649.89|13529.89|13648.04|13528.04|10
1625028820000|2021-06-30 04:53:40|13650.28|13530.28|13648.35|13528.35|13651.35|13531.35|13648.35|13528.35|10
1625028830000|2021-06-30 04:53:50|13648.37|13528.37|13648.37|13528.37|13650.1|13530.1|13648.37|13528.37|10
1625028840000|2021-06-30 04:54:00|13648.34|13528.34|13647.27|13527.27|13649.07|13529.07|13647.27|13527.27|10
1625028850000|2021-06-30 04:54:10|13647.53|13527.53|13646.41|13526.41|13647.53|13527.53|13646.38|13526.38|10
1625028860000|2021-06-30 04:54:20|13646.8|13526.8|13647.73|13527.73|13647.73|13527.73|13646.71|13526.71|10
1625028870000|2021-06-30 04:54:30|13647.74|13527.74|13649.28|13529.28|13649.59|13529.59|13647.72|13527.72|10
1625028880000|2021-06-30 04:54:40|13649.31|13529.31|13645.93|13525.93|13649.31|13529.31|13645.93|13525.93|10
1625028890000|2021-06-30 04:54:50|13645.71|13525.71|13639.56|13519.56|13645.93|13525.93|13639.56|13519.56|9
1625028900000|2021-06-30 04:55:00|13638.74|13518.74|13630.43|13510.43|13638.74|13518.74|13630.43|13510.43|10
1625028910000|2021-06-30 04:55:10|13629.21|13509.21|13622.57|13502.57|13629.28|13509.28|13622.49|13502.49|9
1625028920000|2021-06-30 04:55:20|13622.61|13502.61|13618|13498|13622.61|13502.61|13618|13498|10
1625028930000|2021-06-30 04:55:30|13618.75|13498.75|13606.65|13486.65|13618.75|13498.75|13606.65|13486.65|9
1625028940000|2021-06-30 04:55:40|13606.21|13486.21|13602.63|13482.63|13606.21|13486.21|13602.63|13482.63|10
1625028950000|2021-06-30 04:55:50|13602.58|13482.58|13607.85|13487.85|13607.85|13487.85|13601.92|13481.92|10
1625028960000|2021-06-30 04:56:00|13608.29|13488.29|13616.21|13496.21|13616.21|13496.21|13608.29|13488.29|10
1625028970000|2021-06-30 04:56:10|13616.08|13496.08|13609.73|13489.73|13616.08|13496.08|13609.73|13489.73|10
1625028980000|2021-06-30 04:56:20|13610.18|13490.18|13612.17|13492.17|13612.17|13492.17|13610.18|13490.18|10
1625028990000|2021-06-30 04:56:30|13612.55|13492.55|13624.87|13504.87|13624.87|13504.87|13612.55|13492.55|10
1625029000000|2021-06-30 04:56:40|13625.63|13505.63|13630.39|13510.39|13630.39|13510.39|13625.48|13505.48|10
1625029010000|2021-06-30 04:56:50|13630.3|13510.3|13635.44|13515.44|13635.44|13515.44|13630.3|13510.3|10
1625029020000|2021-06-30 04:57:00|13636.3|13516.3|13638.52|13518.52|13640.22|13520.22|13636.3|13516.3|10
1625029030000|2021-06-30 04:57:10|13639.83|13519.83|13638.33|13518.33|13639.85|13519.85|13638.33|13518.33|10
1625029040000|2021-06-30 04:57:20|13637.71|13517.71|13641.13|13521.13|13641.13|13521.13|13637.71|13517.71|10
1625029050000|2021-06-30 04:57:30|13640.86|13520.86|13637.99|13517.99|13640.98|13520.98|13637.99|13517.99|10
1625029060000|2021-06-30 04:57:40|13636.93|13516.93|13634.05|13514.05|13636.93|13516.93|13634.05|13514.05|10
1625029070000|2021-06-30 04:57:50|13634.04|13514.04|13626.29|13506.29|13634.04|13514.04|13626.29|13506.29|9
1625029080000|2021-06-30 04:58:00|13626.64|13506.64|13626.08|13506.08|13626.64|13506.64|13623.18|13503.18|10
1625029090000|2021-06-30 04:58:10|13627.4|13507.4|13626.36|13506.36|13627.82|13507.82|13626.2|13506.2|10
1625029100000|2021-06-30 04:58:20|13626.3|13506.3|13623.9|13503.9|13626.3|13506.3|13623.64|13503.64|9
1625029110000|2021-06-30 04:58:30|13623.76|13503.76|13623.3|13503.3|13623.87|13503.87|13622.69|13502.69|9
1625029120000|2021-06-30 04:58:40|13623.94|13503.94|13624.52|13504.52|13624.84|13504.84|13623.94|13503.94|9
1625029130000|2021-06-30 04:58:50|13624.01|13504.01|13622.75|13502.75|13624.67|13504.67|13622.75|13502.75|10
1625029140000|2021-06-30 04:59:00|13622.71|13502.71|13618.63|13498.63|13622.78|13502.78|13618.63|13498.63|10
1625029150000|2021-06-30 04:59:10|13617.69|13497.69|13609.78|13489.78|13617.69|13497.69|13609.78|13489.78|10
1625029160000|2021-06-30 04:59:20|13608.82|13488.82|13606.7|13486.7|13609.41|13489.41|13606.7|13486.7|10
1625029170000|2021-06-30 04:59:30|13606.55|13486.55|13603.65|13483.65|13606.55|13486.55|13603.65|13483.65|10
1625029180000|2021-06-30 04:59:40|13603.23|13483.23|13602.52|13482.52|13603.23|13483.23|13601.36|13481.36|10
1625029190000|2021-06-30 04:59:50|13602.43|13482.43|13601.41|13481.41|13602.43|13482.43|13600.84|13480.84|10
1625029200000|2021-06-30 05:00:00|13601.46|13481.46|13601.82|13481.82|13602.14|13482.14|13601.24|13481.24|10
1625029210000|2021-06-30 05:00:10|13601.24|13481.24|13608.23|13488.23|13608.23|13488.23|13600.45|13480.45|10
1625029220000|2021-06-30 05:00:20|13608.37|13488.37|13609.14|13489.14|13611.37|13491.37|13608.37|13488.37|10
1625029230000|2021-06-30 05:00:30|13608.77|13488.77|13610.45|13490.45|13610.47|13490.47|13608.77|13488.77|10
1625029240000|2021-06-30 05:00:40|13610.98|13490.98|13610.72|13490.72|13611.33|13491.33|13609.79|13489.79|10
1625029250000|2021-06-30 05:00:50|13610.9|13490.9|13606.04|13486.04|13610.9|13490.9|13606.04|13486.04|10
1625029260000|2021-06-30 05:01:00|13603.15|13483.15|13595.17|13475.17|13603.15|13483.15|13595.17|13475.17|10
1625029270000|2021-06-30 05:01:10|13593.98|13473.98|13585.4|13465.4|13593.98|13473.98|13585.4|13465.4|10
1625029280000|2021-06-30 05:01:20|13585.02|13465.02|13580.3|13460.3|13585.02|13465.02|13580.3|13460.3|10
1625029290000|2021-06-30 05:01:30|13579.73|13459.73|13575.93|13455.93|13579.73|13459.73|13575.93|13455.93|10
1625029300000|2021-06-30 05:01:40|13576.9|13456.9|13572.77|13452.77|13577.43|13457.43|13572.77|13452.77|10
1625029310000|2021-06-30 05:01:50|13572.15|13452.15|13570.41|13450.41|13572.15|13452.15|13569.39|13449.39|10
1625029320000|2021-06-30 05:02:00|13569.63|13449.63|13573.4|13453.4|13573.4|13453.4|13567.9|13447.9|10
1625029330000|2021-06-30 05:02:10|13574.03|13454.03|13592.06|13472.06|13592.06|13472.06|13573.45|13453.45|10
1625029340000|2021-06-30 05:02:20|13592.82|13472.82|13599.24|13479.24|13599.24|13479.24|13592.56|13472.56|10
1625029350000|2021-06-30 05:02:30|13599.58|13479.58|13613.22|13493.22|13613.22|13493.22|13599.58|13479.58|10
1625029360000|2021-06-30 05:02:40|13614.7|13494.7|13619.29|13499.29|13619.89|13499.89|13614.7|13494.7|10
1625029370000|2021-06-30 05:02:50|13618.19|13498.19|13617.16|13497.16|13618.31|13498.31|13616.57|13496.57|10
1625029380000|2021-06-30 05:03:00|13617.32|13497.32|13617.64|13497.64|13618.59|13498.59|13617.32|13497.32|10
1625029390000|2021-06-30 05:03:10|13616.88|13496.88|13613.39|13493.39|13616.88|13496.88|13613.39|13493.39|10
1625029400000|2021-06-30 05:03:20|13613.2|13493.2|13607.11|13487.11|13613.2|13493.2|13607.11|13487.11|10
1625029410000|2021-06-30 05:03:30|13606.9|13486.9|13600.11|13480.11|13606.9|13486.9|13600.11|13480.11|10
1625029420000|2021-06-30 05:03:40|13600.83|13480.83|13606.06|13486.06|13606.06|13486.06|13599.37|13479.37|10
1625029430000|2021-06-30 05:03:50|13606.05|13486.05|13606.2|13486.2|13606.2|13486.2|13605.51|13485.51|10
1625029440000|2021-06-30 05:04:00|13606.19|13486.19|13607.69|13487.69|13607.75|13487.75|13606.12|13486.12|10
1625029450000|2021-06-30 05:04:10|13607.42|13487.42|13609.66|13489.66|13609.66|13489.66|13607.42|13487.42|10
1625029460000|2021-06-30 05:04:20|13610.43|13490.43|13614.39|13494.39|13614.39|13494.39|13610.43|13490.43|10
1625029470000|2021-06-30 05:04:30|13614.26|13494.26|13615.67|13495.67|13615.67|13495.67|13613.62|13493.62|10
1625029480000|2021-06-30 05:04:40|13615.12|13495.12|13614.53|13494.53|13615.83|13495.83|13614.53|13494.53|10
1625029490000|2021-06-30 05:04:50|13614.7|13494.7|13616.32|13496.32|13616.36|13496.36|13614.26|13494.26|10
1625029500000|2021-06-30 05:05:00|13616.15|13496.15|13617.17|13497.17|13617.74|13497.74|13616.15|13496.15|10
1625029510000|2021-06-30 05:05:10|13617.2|13497.2|13617.16|13497.16|13617.33|13497.33|13616.6|13496.6|10
1625029520000|2021-06-30 05:05:20|13617.44|13497.44|13618.57|13498.57|13618.69|13498.69|13617.24|13497.24|10
1625029530000|2021-06-30 05:05:30|13618.16|13498.16|13621.65|13501.65|13621.65|13501.65|13618.16|13498.16|9
1625029540000|2021-06-30 05:05:40|13621.78|13501.78|13625.7|13505.7|13625.7|13505.7|13621.78|13501.78|10
1625029550000|2021-06-30 05:05:50|13625.93|13505.93|13631.87|13511.87|13631.87|13511.87|13625.93|13505.93|10
1625029560000|2021-06-30 05:06:00|13631.53|13511.53|13632.78|13512.78|13633.08|13513.08|13630.82|13510.82|9
1625029570000|2021-06-30 05:06:10|13632.87|13512.87|13642.48|13522.48|13642.48|13522.48|13632.65|13512.65|10
1625029580000|2021-06-30 05:06:20|13643.85|13523.85|13645.81|13525.81|13645.81|13525.81|13643.71|13523.71|10
1625029590000|2021-06-30 05:06:30|13646.92|13526.92|13652.86|13532.86|13652.86|13532.86|13646.92|13526.92|10
1625029600000|2021-06-30 05:06:40|13655.9|13535.9|13656.01|13536.01|13656.21|13536.21|13655.21|13535.21|10
1625029610000|2021-06-30 05:06:50|13656.67|13536.67|13662.98|13542.98|13663.79|13543.79|13656.67|13536.67|10
1625029620000|2021-06-30 05:07:00|13662.81|13542.81|13661.11|13541.11|13662.81|13542.81|13661.11|13541.11|9
1625029630000|2021-06-30 05:07:10|13660.86|13540.86|13652.78|13532.78|13660.86|13540.86|13652.2|13532.2|10
1625029640000|2021-06-30 05:07:20|13651.95|13531.95|13648.62|13528.62|13651.95|13531.95|13648.62|13528.62|9
1625029650000|2021-06-30 05:07:30|13648.56|13528.56|13648.35|13528.35|13648.99|13528.99|13647.88|13527.88|9
1625029660000|2021-06-30 05:07:40|13648.96|13528.96|13649.04|13529.04|13649.32|13529.32|13648.53|13528.53|10
1625029670000|2021-06-30 05:07:50|13649.05|13529.05|13648.45|13528.45|13649.91|13529.91|13648.45|13528.45|10
1625029680000|2021-06-30 05:08:00|13648.36|13528.36|13647.78|13527.78|13649.26|13529.26|13647.78|13527.78|10
1625029690000|2021-06-30 05:08:10|13647.69|13527.69|13648.95|13528.95|13650.01|13530.01|13647.69|13527.69|10
1625029700000|2021-06-30 05:08:20|13648.26|13528.26|13649.32|13529.32|13649.32|13529.32|13648.25|13528.25|9
1625029710000|2021-06-30 05:08:30|13650.02|13530.02|13652.21|13532.21|13652.21|13532.21|13649.93|13529.93|10
1625029720000|2021-06-30 05:08:40|13652.65|13532.65|13653.35|13533.35|13653.93|13533.93|13652.65|13532.65|9
1625029730000|2021-06-30 05:08:50|13653.19|13533.19|13654.24|13534.24|13654.24|13534.24|13651.5|13531.5|10
1625029740000|2021-06-30 05:09:00|13653.96|13533.96|13654.89|13534.89|13655.84|13535.84|13653.96|13533.96|9
1625029750000|2021-06-30 05:09:10|13654.88|13534.88|13655.4|13535.4|13655.57|13535.57|13654.44|13534.44|9
1625029760000|2021-06-30 05:09:20|13655.45|13535.45|13654.69|13534.69|13655.45|13535.45|13654.61|13534.61|10
1625029770000|2021-06-30 05:09:30|13655.34|13535.34|13658.86|13538.86|13659.36|13539.36|13655.34|13535.34|9
1625029780000|2021-06-30 05:09:40|13659.32|13539.32|13663.41|13543.41|13663.5|13543.5|13659.32|13539.32|10
1625029790000|2021-06-30 05:09:50|13664.41|13544.41|13663.65|13543.65|13664.65|13544.65|13663.49|13543.49|9
1625029800000|2021-06-30 05:10:00|13664.69|13544.69|13663.26|13543.26|13665.48|13545.48|13662.92|13542.92|8
1625029810000|2021-06-30 05:10:10|13662.75|13542.75|13660.19|13540.19|13662.75|13542.75|13660.19|13540.19|10
1625029820000|2021-06-30 05:10:20|13660.97|13540.97|13659.81|13539.81|13661.44|13541.44|13659.46|13539.46|10
1625029830000|2021-06-30 05:10:30|13659.75|13539.75|13659.25|13539.25|13659.95|13539.95|13659.25|13539.25|10
1625029840000|2021-06-30 05:10:40|13658.88|13538.88|13656.14|13536.14|13658.88|13538.88|13656.14|13536.14|9
1625029850000|2021-06-30 05:10:50|13655.36|13535.36|13656.66|13536.66|13657.21|13537.21|13655.36|13535.36|10
1625029860000|2021-06-30 05:11:00|13656.77|13536.77|13658.34|13538.34|13658.34|13538.34|13656.77|13536.77|10
1625029870000|2021-06-30 05:11:10|13658.15|13538.15|13655.55|13535.55|13658.15|13538.15|13655.55|13535.55|8
1625029880000|2021-06-30 05:11:20|13655.58|13535.58|13654.4|13534.4|13656.91|13536.91|13654.4|13534.4|9
1625029890000|2021-06-30 05:11:30|13654.39|13534.39|13655.24|13535.24|13655.27|13535.27|13654.36|13534.36|9
1625029900000|2021-06-30 05:11:40|13655.21|13535.21|13654.47|13534.47|13655.21|13535.21|13653.69|13533.69|9
1625029910000|2021-06-30 05:11:50|13654.57|13534.57|13654.32|13534.32|13654.57|13534.57|13653.28|13533.28|10
1625029920000|2021-06-30 05:12:00|13654.45|13534.45|13652.48|13532.48|13654.77|13534.77|13652.29|13532.29|9
1625029930000|2021-06-30 05:12:10|13652.15|13532.15|13649.47|13529.47|13652.15|13532.15|13648.18|13528.18|10
1625029940000|2021-06-30 05:12:20|13648.73|13528.73|13644.76|13524.76|13648.73|13528.73|13643.8|13523.8|10
1625029950000|2021-06-30 05:12:30|13644.79|13524.79|13644.55|13524.55|13644.96|13524.96|13643.73|13523.73|10
1625029960000|2021-06-30 05:12:40|13644.22|13524.22|13641.87|13521.87|13644.22|13524.22|13641.01|13521.01|10
1625029970000|2021-06-30 05:12:50|13641.59|13521.59|13638.4|13518.4|13641.59|13521.59|13638.4|13518.4|10
1625029980000|2021-06-30 05:13:00|13637.97|13517.97|13635.87|13515.87|13637.97|13517.97|13635.87|13515.87|10
1625029990000|2021-06-30 05:13:10|13635.57|13515.57|13632.28|13512.28|13635.57|13515.57|13632.28|13512.28|10
1625030000000|2021-06-30 05:13:20|13631.63|13511.63|13627.18|13507.18|13632.01|13512.01|13627.18|13507.18|10
1625030010000|2021-06-30 05:13:30|13627.52|13507.52|13624.87|13504.87|13627.7|13507.7|13624.67|13504.67|10
1625030020000|2021-06-30 05:13:40|13624.68|13504.68|13620.61|13500.61|13624.68|13504.68|13620.61|13500.61|10
1625030030000|2021-06-30 05:13:50|13620.54|13500.54|13622.14|13502.14|13622.18|13502.18|13620.54|13500.54|10
1625030040000|2021-06-30 05:14:00|13623.38|13503.38|13625.65|13505.65|13625.65|13505.65|13623.38|13503.38|10
1625030050000|2021-06-30 05:14:10|13625.22|13505.22|13626.76|13506.76|13626.76|13506.76|13624.9|13504.9|10
1625030060000|2021-06-30 05:14:20|13626.58|13506.58|13626.83|13506.83|13626.83|13506.83|13625.65|13505.65|10
1625030070000|2021-06-30 05:14:30|13626.38|13506.38|13628.93|13508.93|13629.33|13509.33|13626.38|13506.38|10
1625030080000|2021-06-30 05:14:40|13628.8|13508.8|13628.22|13508.22|13628.8|13508.8|13627.16|13507.16|10
1625030090000|2021-06-30 05:14:50|13628.26|13508.26|13627.94|13507.94|13628.26|13508.26|13627.43|13507.43|10
1625030100000|2021-06-30 05:15:00|13628.06|13508.06|13632.75|13512.75|13632.75|13512.75|13628.06|13508.06|10
1625030110000|2021-06-30 05:15:10|13634.38|13514.38|13641.73|13521.73|13642.09|13522.09|13634.38|13514.38|10
1625030120000|2021-06-30 05:15:20|13641.78|13521.78|13643.04|13523.04|13643.04|13523.04|13640.56|13520.56|8
1625030130000|2021-06-30 05:15:30|13643.2|13523.2|13645.51|13525.51|13645.51|13525.51|13643.2|13523.2|10
1625030140000|2021-06-30 05:15:40|13645.78|13525.78|13647.82|13527.82|13647.82|13527.82|13645.69|13525.69|9
1625030150000|2021-06-30 05:15:50|13648.72|13528.72|13650.74|13530.74|13650.74|13530.74|13648.49|13528.49|10
1625030160000|2021-06-30 05:16:00|13651.54|13531.54|13653.15|13533.15|13653.15|13533.15|13651.54|13531.54|10
1625030170000|2021-06-30 05:16:10|13653.36|13533.36|13654.99|13534.99|13655.26|13535.26|13653.36|13533.36|10
1625030180000|2021-06-30 05:16:20|13657.38|13537.38|13664.51|13544.51|13664.51|13544.51|13657.38|13537.38|10
1625030190000|2021-06-30 05:16:30|13664.49|13544.49|13667.37|13547.37|13668.49|13548.49|13664.49|13544.49|10
1625030200000|2021-06-30 05:16:40|13667.83|13547.83|13668.47|13548.47|13668.98|13548.98|13667.7|13547.7|8
1625030210000|2021-06-30 05:16:50|13668.35|13548.35|13666.23|13546.23|13668.35|13548.35|13665.3|13545.3|9
1625030220000|2021-06-30 05:17:00|13666.02|13546.02|13666.8|13546.8|13667.03|13547.03|13664.64|13544.64|9
1625030230000|2021-06-30 05:17:10|13667.03|13547.03|13666.77|13546.77|13667.92|13547.92|13666.77|13546.77|10
1625030240000|2021-06-30 05:17:20|13664.99|13544.99|13665.27|13545.27|13665.64|13545.64|13664.91|13544.91|10
1625030250000|2021-06-30 05:17:30|13665.08|13545.08|13666.79|13546.79|13666.79|13546.79|13665.07|13545.07|10
1625030260000|2021-06-30 05:17:40|13666.81|13546.81|13667.23|13547.23|13667.35|13547.35|13666.81|13546.81|9
1625030270000|2021-06-30 05:17:50|13668.28|13548.28|13670.59|13550.59|13670.59|13550.59|13668.27|13548.27|10
1625030280000|2021-06-30 05:18:00|13670.85|13550.85|13670.97|13550.97|13671.26|13551.26|13670.6|13550.6|10
1625030290000|2021-06-30 05:18:10|13671.03|13551.03|13671.61|13551.61|13671.61|13551.61|13669.94|13549.94|10
1625030300000|2021-06-30 05:18:20|13671.64|13551.64|13677.28|13557.28|13677.28|13557.28|13671.64|13551.64|10
1625030310000|2021-06-30 05:18:30|13679|13559|13679.97|13559.97|13679.97|13559.97|13678.82|13558.82|10
1625030320000|2021-06-30 05:18:40|13680.33|13560.33|13683.66|13563.66|13683.66|13563.66|13680.33|13560.33|9
1625030330000|2021-06-30 05:18:50|13683.32|13563.32|13684.64|13564.64|13684.68|13564.68|13683.18|13563.18|10
1625030340000|2021-06-30 05:19:00|13683.66|13563.66|13683.48|13563.48|13683.99|13563.99|13683.48|13563.48|9
1625030350000|2021-06-30 05:19:10|13684.06|13564.06|13685.98|13565.98|13686.2|13566.2|13684.06|13564.06|9
1625030360000|2021-06-30 05:19:20|13686.03|13566.03|13684.81|13564.81|13686.03|13566.03|13683.28|13563.28|10
1625030370000|2021-06-30 05:19:30|13684.41|13564.41|13683.1|13563.1|13684.41|13564.41|13683.1|13563.1|10
1625030380000|2021-06-30 05:19:40|13682.62|13562.62|13680.76|13560.76|13682.82|13562.82|13680.76|13560.76|10
1625030390000|2021-06-30 05:19:50|13681|13561|13680.19|13560.19|13681|13561|13679.96|13559.96|8
1625030400000|2021-06-30 05:20:00|13680.59|13560.59|13674.06|13554.06|13680.59|13560.59|13674.06|13554.06|10
1625030410000|2021-06-30 05:20:10|13673.53|13553.53|13671.42|13551.42|13673.56|13553.56|13670.5|13550.5|10
1625030420000|2021-06-30 05:20:20|13671.32|13551.32|13674.13|13554.13|13674.13|13554.13|13670.5|13550.5|10
1625030430000|2021-06-30 05:20:30|13674.58|13554.58|13677.28|13557.28|13677.28|13557.28|13674.58|13554.58|9
1625030440000|2021-06-30 05:20:40|13677.38|13557.38|13678.32|13558.32|13678.48|13558.48|13677.38|13557.38|10
1625030450000|2021-06-30 05:20:50|13678.48|13558.48|13678.76|13558.76|13679.01|13559.01|13678.48|13558.48|9
1625030460000|2021-06-30 05:21:00|13678.79|13558.79|13678.48|13558.48|13678.8|13558.8|13678.44|13558.44|8
1625030470000|2021-06-30 05:21:10|13678.13|13558.13|13675.27|13555.27|13678.13|13558.13|13675.27|13555.27|10
1625030480000|2021-06-30 05:21:20|13674.34|13554.34|13671.89|13551.89|13674.34|13554.34|13671.58|13551.58|10
1625030490000|2021-06-30 05:21:30|13671.99|13551.99|13670.21|13550.21|13671.99|13551.99|13670.21|13550.21|10
1625030500000|2021-06-30 05:21:40|13670.15|13550.15|13667.34|13547.34|13670.15|13550.15|13667.34|13547.34|10
1625030510000|2021-06-30 05:21:50|13666.97|13546.97|13665|13545|13666.97|13546.97|13665|13545|10
1625030520000|2021-06-30 05:22:00|13662.79|13542.79|13656.39|13536.39|13662.79|13542.79|13656.39|13536.39|10
1625030530000|2021-06-30 05:22:10|13655.09|13535.09|13640.03|13520.03|13655.09|13535.09|13640.03|13520.03|10
1625030540000|2021-06-30 05:22:20|13639.47|13519.47|13636.36|13516.36|13639.47|13519.47|13636.36|13516.36|10
1625030550000|2021-06-30 05:22:30|13636.31|13516.31|13632.83|13512.83|13636.42|13516.42|13632.37|13512.37|10
1625030560000|2021-06-30 05:22:40|13633.29|13513.29|13633.46|13513.46|13634.23|13514.23|13633.29|13513.29|8
1625030570000|2021-06-30 05:22:50|13634.1|13514.1|13633.43|13513.43|13634.31|13514.31|13632.93|13512.93|8
1625030580000|2021-06-30 05:23:00|13633.44|13513.44|13635.4|13515.4|13635.61|13515.61|13633.44|13513.44|10
1625030590000|2021-06-30 05:23:10|13634.38|13514.38|13637.18|13517.18|13637.18|13517.18|13634.36|13514.36|10
1625030600000|2021-06-30 05:23:20|13637.46|13517.46|13643.47|13523.47|13643.47|13523.47|13637.46|13517.46|10
1625030610000|2021-06-30 05:23:30|13644.51|13524.51|13648.29|13528.29|13648.29|13528.29|13644.51|13524.51|10
1625030620000|2021-06-30 05:23:40|13649.44|13529.44|13649.07|13529.07|13650.27|13530.27|13648.99|13528.99|10
1625030630000|2021-06-30 05:23:50|13648.72|13528.72|13649.45|13529.45|13649.85|13529.85|13648.72|13528.72|10
1625030640000|2021-06-30 05:24:00|13650.93|13530.93|13650.53|13530.53|13653.22|13533.22|13650.53|13530.53|10
1625030650000|2021-06-30 05:24:10|13650.11|13530.11|13650.33|13530.33|13650.33|13530.33|13648.94|13528.94|10
1625030660000|2021-06-30 05:24:20|13649.94|13529.94|13652.89|13532.89|13652.89|13532.89|13649.94|13529.94|10
1625030670000|2021-06-30 05:24:30|13653.06|13533.06|13650.47|13530.47|13653.06|13533.06|13649.8|13529.8|10
1625030680000|2021-06-30 05:24:40|13649.04|13529.04|13649.29|13529.29|13649.59|13529.59|13648.63|13528.63|9
1625030690000|2021-06-30 05:24:50|13649.44|13529.44|13650.06|13530.06|13650.98|13530.98|13649.44|13529.44|9
1625030700000|2021-06-30 05:25:00|13650|13530|13647.56|13527.56|13650|13530|13647.56|13527.56|9
1625030710000|2021-06-30 05:25:10|13647.01|13527.01|13641.92|13521.92|13647.84|13527.84|13641.73|13521.73|10
1625030720000|2021-06-30 05:25:20|13641.85|13521.85|13637.17|13517.17|13641.85|13521.85|13635.91|13515.91|10
1625030730000|2021-06-30 05:25:30|13636.89|13516.89|13635.84|13515.84|13638.25|13518.25|13635.84|13515.84|10
1625030740000|2021-06-30 05:25:40|13635.21|13515.21|13632.84|13512.84|13635.21|13515.21|13632.79|13512.79|10
1625030750000|2021-06-30 05:25:50|13632.79|13512.79|13630.32|13510.32|13632.79|13512.79|13629.44|13509.44|10
1625030760000|2021-06-30 05:26:00|13630.36|13510.36|13629.58|13509.58|13630.71|13510.71|13629.42|13509.42|10
1625030770000|2021-06-30 05:26:10|13629.51|13509.51|13628.46|13508.46|13629.56|13509.56|13627.99|13507.99|10
1625030780000|2021-06-30 05:26:20|13628.45|13508.45|13628.28|13508.28|13628.45|13508.45|13627.81|13507.81|10
1625030790000|2021-06-30 05:26:30|13627.78|13507.78|13629.24|13509.24|13629.24|13509.24|13627.37|13507.37|10
1625030800000|2021-06-30 05:26:40|13630.27|13510.27|13632.82|13512.82|13633.31|13513.31|13630.27|13510.27|10
1625030810000|2021-06-30 05:26:50|13633.25|13513.25|13641.23|13521.23|13641.23|13521.23|13633.25|13513.25|10
1625030820000|2021-06-30 05:27:00|13641.53|13521.53|13648.86|13528.86|13648.86|13528.86|13641.48|13521.48|10
1625030830000|2021-06-30 05:27:10|13648.89|13528.89|13650.83|13530.83|13650.83|13530.83|13648.89|13528.89|10
1625030840000|2021-06-30 05:27:20|13650.78|13530.78|13654.76|13534.76|13654.76|13534.76|13650.04|13530.04|10
1625030850000|2021-06-30 05:27:30|13654.89|13534.89|13656.91|13536.91|13657.61|13537.61|13654.89|13534.89|10
1625030860000|2021-06-30 05:27:40|13657.92|13537.92|13658.87|13538.87|13658.87|13538.87|13657|13537|9
1625030870000|2021-06-30 05:27:50|13658.29|13538.29|13659.56|13539.56|13659.59|13539.59|13657.85|13537.85|9
1625030880000|2021-06-30 05:28:00|13660.16|13540.16|13661.87|13541.87|13662.94|13542.94|13659.93|13539.93|10
1625030890000|2021-06-30 05:28:10|13662.35|13542.35|13666.85|13546.85|13666.85|13546.85|13662.35|13542.35|10
1625030900000|2021-06-30 05:28:20|13666.87|13546.87|13666.61|13546.61|13666.87|13546.87|13665.44|13545.44|10
1625030910000|2021-06-30 05:28:30|13666.73|13546.73|13669.54|13549.54|13669.54|13549.54|13666.73|13546.73|10
1625030920000|2021-06-30 05:28:40|13670.14|13550.14|13670.42|13550.42|13670.42|13550.42|13669.43|13549.43|10
1625030930000|2021-06-30 05:28:50|13671.07|13551.07|13674.22|13554.22|13674.38|13554.38|13671.07|13551.07|9
1625030940000|2021-06-30 05:29:00|13673.47|13553.47|13673.74|13553.74|13675.49|13555.49|13673.47|13553.47|10
1625030950000|2021-06-30 05:29:10|13673.7|13553.7|13674.54|13554.54|13674.87|13554.87|13673.7|13553.7|10
1625030960000|2021-06-30 05:29:20|13674.62|13554.62|13677.23|13557.23|13677.49|13557.49|13674.62|13554.62|10
1625030970000|2021-06-30 05:29:30|13677.12|13557.12|13677.95|13557.95|13677.95|13557.95|13677|13557|10
1625030980000|2021-06-30 05:29:40|13678.52|13558.52|13679.68|13559.68|13679.68|13559.68|13678.52|13558.52|10
1625030990000|2021-06-30 05:29:50|13679.98|13559.98|13681.43|13561.43|13681.43|13561.43|13679.92|13559.92|9
1625031000000|2021-06-30 05:30:00|13682.29|13562.29|13685.37|13565.37|13685.82|13565.82|13682.29|13562.29|10
1625031010000|2021-06-30 05:30:10|13685.7|13565.7|13686.99|13566.99|13686.99|13566.99|13684.48|13564.48|10
1625031020000|2021-06-30 05:30:20|13687.51|13567.51|13691.07|13571.07|13691.1|13571.1|13687.51|13567.51|10
1625031030000|2021-06-30 05:30:30|13691.11|13571.11|13692.46|13572.46|13692.46|13572.46|13691.11|13571.11|10
1625031040000|2021-06-30 05:30:40|13692.61|13572.61|13692.19|13572.19|13692.95|13572.95|13692.11|13572.11|9
1625031050000|2021-06-30 05:30:50|13691.86|13571.86|13691.36|13571.36|13692.53|13572.53|13691.28|13571.28|10
1625031060000|2021-06-30 05:31:00|13691.8|13571.8|13694.71|13574.71|13694.75|13574.75|13691.8|13571.8|9
1625031070000|2021-06-30 05:31:10|13693.49|13573.49|13694.08|13574.08|13694.98|13574.98|13693.12|13573.12|10
1625031080000|2021-06-30 05:31:20|13693.89|13573.89|13693.93|13573.93|13694.01|13574.01|13693.53|13573.53|10
1625031090000|2021-06-30 05:31:30|13693.99|13573.99|13695.15|13575.15|13695.15|13575.15|13693.99|13573.99|9
1625031100000|2021-06-30 05:31:40|13695.28|13575.28|13695.98|13575.98|13695.98|13575.98|13695.25|13575.25|9
1625031110000|2021-06-30 05:31:50|13696.12|13576.12|13697.44|13577.44|13698.25|13578.25|13696.12|13576.12|9
1625031120000|2021-06-30 05:32:00|13698.19|13578.19|13700.21|13580.21|13700.21|13580.21|13698.19|13578.19|10
1625031130000|2021-06-30 05:32:10|13700.31|13580.31|13701.49|13581.49|13701.5|13581.5|13700.31|13580.31|10
1625031140000|2021-06-30 05:32:20|13701.52|13581.52|13703.99|13583.99|13703.99|13583.99|13701.52|13581.52|10
1625031150000|2021-06-30 05:32:30|13704.53|13584.53|13705.43|13585.43|13705.58|13585.58|13704.53|13584.53|10
1625031160000|2021-06-30 05:32:40|13706.22|13586.22|13707.73|13587.73|13707.73|13587.73|13705.16|13585.16|9
1625031170000|2021-06-30 05:32:50|13707.91|13587.91|13709.35|13589.35|13709.58|13589.58|13707.91|13587.91|10
1625031180000|2021-06-30 05:33:00|13709.31|13589.31|13711.11|13591.11|13711.33|13591.33|13709.31|13589.31|10
1625031190000|2021-06-30 05:33:10|13710.22|13590.22|13708.57|13588.57|13710.29|13590.29|13708.57|13588.57|10
1625031200000|2021-06-30 05:33:20|13708.58|13588.58|13706.41|13586.41|13708.58|13588.58|13706.21|13586.21|10
1625031210000|2021-06-30 05:33:30|13706.57|13586.57|13706.31|13586.31|13707.51|13587.51|13706.31|13586.31|10
1625031220000|2021-06-30 05:33:40|13706.32|13586.32|13707.46|13587.46|13707.5|13587.5|13706.32|13586.32|9
1625031230000|2021-06-30 05:33:50|13707.93|13587.93|13706.05|13586.05|13707.93|13587.93|13706.05|13586.05|10
1625031240000|2021-06-30 05:34:00|13705.38|13585.38|13704.59|13584.59|13705.38|13585.38|13704.59|13584.59|10
1625031250000|2021-06-30 05:34:10|13705.33|13585.33|13707.94|13587.94|13707.94|13587.94|13705.33|13585.33|10
1625031260000|2021-06-30 05:34:20|13708.23|13588.23|13709.31|13589.31|13709.31|13589.31|13707.75|13587.75|10
1625031270000|2021-06-30 05:34:30|13711.7|13591.7|13716.13|13596.13|13716.13|13596.13|13711.7|13591.7|10
1625031280000|2021-06-30 05:34:40|13715.44|13595.44|13717.44|13597.44|13717.47|13597.47|13715.44|13595.44|10
1625031290000|2021-06-30 05:34:50|13717.33|13597.33|13715.12|13595.12|13720.31|13600.31|13715.12|13595.12|10
1625031300000|2021-06-30 05:35:00|13714.88|13594.88|13704.48|13584.48|13714.88|13594.88|13704.48|13584.48|10
1625031310000|2021-06-30 05:35:10|13704.23|13584.23|13697.14|13577.14|13704.45|13584.45|13697.14|13577.14|10
1625031320000|2021-06-30 05:35:20|13696.7|13576.7|13695.44|13575.44|13696.7|13576.7|13695.44|13575.44|10
1625031330000|2021-06-30 05:35:30|13695.56|13575.56|13695.43|13575.43|13696.57|13576.57|13695.28|13575.28|9
1625031340000|2021-06-30 05:35:40|13695.78|13575.78|13697.49|13577.49|13698.33|13578.33|13695.78|13575.78|10
1625031350000|2021-06-30 05:35:50|13697.55|13577.55|13698.34|13578.34|13698.63|13578.63|13697.37|13577.37|10
1625031360000|2021-06-30 05:36:00|13698.32|13578.32|13699.31|13579.31|13699.31|13579.31|13698.06|13578.06|10
1625031370000|2021-06-30 05:36:10|13700.19|13580.19|13701.17|13581.17|13701.17|13581.17|13699.27|13579.27|10
1625031380000|2021-06-30 05:36:20|13701.46|13581.46|13699.85|13579.85|13701.71|13581.71|13699.81|13579.81|10
1625031390000|2021-06-30 05:36:30|13700.67|13580.67|13702.17|13582.17|13702.17|13582.17|13700.67|13580.67|9
1625031400000|2021-06-30 05:36:40|13702.07|13582.07|13703.2|13583.2|13703.28|13583.28|13702.07|13582.07|10
1625031410000|2021-06-30 05:36:50|13703.29|13583.29|13702.32|13582.32|13703.56|13583.56|13702.32|13582.32|9
1625031420000|2021-06-30 05:37:00|13702.23|13582.23|13702.28|13582.28|13702.3|13582.3|13702.06|13582.06|9
1625031430000|2021-06-30 05:37:10|13703.32|13583.32|13702.87|13582.87|13703.32|13583.32|13701.83|13581.83|10
1625031440000|2021-06-30 05:37:20|13702.74|13582.74|13701.11|13581.11|13702.74|13582.74|13700.97|13580.97|10
1625031450000|2021-06-30 05:37:30|13700.38|13580.38|13699.85|13579.85|13700.48|13580.48|13699.61|13579.61|10
1625031460000|2021-06-30 05:37:40|13700|13580|13700.7|13580.7|13700.7|13580.7|13699.92|13579.92|10
1625031470000|2021-06-30 05:37:50|13700.69|13580.69|13702.77|13582.77|13702.77|13582.77|13700.69|13580.69|9
1625031480000|2021-06-30 05:38:00|13703.54|13583.54|13705.31|13585.31|13705.41|13585.41|13703.54|13583.54|9
1625031490000|2021-06-30 05:38:10|13707.2|13587.2|13708.81|13588.81|13708.81|13588.81|13707.17|13587.17|9
1625031500000|2021-06-30 05:38:20|13708.41|13588.41|13707.63|13587.63|13708.61|13588.61|13707.63|13587.63|10
1625031510000|2021-06-30 05:38:30|13709.29|13589.29|13712.12|13592.12|13712.12|13592.12|13709.29|13589.29|9
1625031520000|2021-06-30 05:38:40|13713.15|13593.15|13714.24|13594.24|13714.88|13594.88|13713.15|13593.15|10
1625031530000|2021-06-30 05:38:50|13714.12|13594.12|13715.32|13595.32|13715.32|13595.32|13714.12|13594.12|10
1625031540000|2021-06-30 05:39:00|13715.24|13595.24|13719.64|13599.64|13719.64|13599.64|13715.24|13595.24|10
1625031550000|2021-06-30 05:39:10|13719.03|13599.03|13719.81|13599.81|13720.09|13600.09|13718.83|13598.83|10
1625031560000|2021-06-30 05:39:20|13719.77|13599.77|13718.32|13598.32|13719.77|13599.77|13718.32|13598.32|9
1625031570000|2021-06-30 05:39:30|13718.31|13598.31|13721.27|13601.27|13721.27|13601.27|13718.31|13598.31|9
1625031580000|2021-06-30 05:39:40|13721.63|13601.63|13721.5|13601.5|13722.2|13602.2|13720.47|13600.47|9
1625031590000|2021-06-30 05:39:50|13723.88|13603.88|13728.99|13608.99|13728.99|13608.99|13723.88|13603.88|10
1625031600000|2021-06-30 05:40:00|13728.74|13608.74|13726.73|13606.73|13728.8|13608.8|13726.3|13606.3|10
1625031610000|2021-06-30 05:40:10|13726.72|13606.72|13723.17|13603.17|13726.72|13606.72|13723.17|13603.17|10
1625031620000|2021-06-30 05:40:20|13723.13|13603.13|13719.83|13599.83|13723.13|13603.13|13719.83|13599.83|10
1625031630000|2021-06-30 05:40:30|13719.61|13599.61|13717.46|13597.46|13719.92|13599.92|13717.46|13597.46|9
1625031640000|2021-06-30 05:40:40|13716.9|13596.9|13715.7|13595.7|13716.9|13596.9|13715.56|13595.56|10
1625031650000|2021-06-30 05:40:50|13715.1|13595.1|13710.9|13590.9|13715.1|13595.1|13710.07|13590.07|10
1625031660000|2021-06-30 05:41:00|13710.69|13590.69|13708.75|13588.75|13710.69|13590.69|13708.75|13588.75|8
1625031670000|2021-06-30 05:41:10|13708.59|13588.59|13701.75|13581.75|13708.59|13588.59|13701.75|13581.75|10
1625031680000|2021-06-30 05:41:20|13701.22|13581.22|13690.5|13570.5|13701.22|13581.22|13690.5|13570.5|10
1625031690000|2021-06-30 05:41:30|13688.97|13568.97|13683.21|13563.21|13688.97|13568.97|13683.21|13563.21|10
1625031700000|2021-06-30 05:41:40|13682.87|13562.87|13680.53|13560.53|13682.87|13562.87|13680.44|13560.44|10
1625031710000|2021-06-30 05:41:50|13680.12|13560.12|13681.24|13561.24|13681.24|13561.24|13680.12|13560.12|9
1625031720000|2021-06-30 05:42:00|13681.38|13561.38|13681.7|13561.7|13681.97|13561.97|13680.88|13560.88|9
1625031730000|2021-06-30 05:42:10|13680.91|13560.91|13679.58|13559.58|13681.57|13561.57|13679|13559|10
1625031740000|2021-06-30 05:42:20|13678.88|13558.88|13680.52|13560.52|13680.71|13560.71|13678.88|13558.88|7
1625031750000|2021-06-30 05:42:30|13680.63|13560.63|13683.41|13563.41|13683.41|13563.41|13680.63|13560.63|10
1625031760000|2021-06-30 05:42:40|13683.92|13563.92|13684.27|13564.27|13685.02|13565.02|13683.92|13563.92|10
1625031770000|2021-06-30 05:42:50|13684.02|13564.02|13684.11|13564.11|13684.93|13564.93|13683.36|13563.36|10
1625031780000|2021-06-30 05:43:00|13684.23|13564.23|13686.4|13566.4|13686.64|13566.64|13684.23|13564.23|9
1625031790000|2021-06-30 05:43:10|13686.92|13566.92|13691.54|13571.54|13691.54|13571.54|13686.92|13566.92|9
1625031800000|2021-06-30 05:43:20|13692.33|13572.33|13691.43|13571.43|13693.31|13573.31|13691.43|13571.43|9
1625031810000|2021-06-30 05:43:30|13691.16|13571.16|13685.24|13565.24|13691.16|13571.16|13685.12|13565.12|10
1625031820000|2021-06-30 05:43:40|13685.4|13565.4|13686.37|13566.37|13686.51|13566.51|13685.4|13565.4|10
1625031830000|2021-06-30 05:43:50|13686.32|13566.32|13690.48|13570.48|13691.4|13571.4|13686.32|13566.32|10
1625031840000|2021-06-30 05:44:00|13691.68|13571.68|13694.29|13574.29|13695|13575|13691.68|13571.68|10
1625031850000|2021-06-30 05:44:10|13694.44|13574.44|13694.53|13574.53|13694.98|13574.98|13694.27|13574.27|10
1625031860000|2021-06-30 05:44:20|13694.57|13574.57|13696.92|13576.92|13697.19|13577.19|13694.57|13574.57|9
1625031870000|2021-06-30 05:44:30|13697.37|13577.37|13697.17|13577.17|13697.37|13577.37|13696.97|13576.97|10
1625031880000|2021-06-30 05:44:40|13697.28|13577.28|13695.53|13575.53|13697.28|13577.28|13695.53|13575.53|10
1625031890000|2021-06-30 05:44:50|13694.99|13574.99|13692.93|13572.93|13695.51|13575.51|13692.93|13572.93|10
1625031900000|2021-06-30 05:45:00|13692.64|13572.64|13691.17|13571.17|13692.64|13572.64|13691.17|13571.17|9
1625031910000|2021-06-30 05:45:10|13691.21|13571.21|13688.78|13568.78|13691.21|13571.21|13688.78|13568.78|9
1625031920000|2021-06-30 05:45:20|13688.45|13568.45|13688.87|13568.87|13688.87|13568.87|13687.48|13567.48|9
1625031930000|2021-06-30 05:45:30|13689.68|13569.68|13693.08|13573.08|13693.66|13573.66|13688.97|13568.97|9
1625031940000|2021-06-30 05:45:40|13693.98|13573.98|13695.74|13575.74|13695.9|13575.9|13693.98|13573.98|9
1625031950000|2021-06-30 05:45:50|13695.77|13575.77|13695.39|13575.39|13696.8|13576.8|13695.39|13575.39|9
1625031960000|2021-06-30 05:46:00|13694.8|13574.8|13688.43|13568.43|13694.8|13574.8|13688.34|13568.34|10
1625031970000|2021-06-30 05:46:10|13688.21|13568.21|13682.58|13562.58|13688.21|13568.21|13682.35|13562.35|10
1625031980000|2021-06-30 05:46:20|13682.26|13562.26|13682.9|13562.9|13682.9|13562.9|13682.1|13562.1|10
1625031990000|2021-06-30 05:46:30|13682.52|13562.52|13681.85|13561.85|13683.25|13563.25|13681.85|13561.85|10
1625032000000|2021-06-30 05:46:40|13682.23|13562.23|13684.92|13564.92|13684.92|13564.92|13682.21|13562.21|10
1625032010000|2021-06-30 05:46:50|13684.97|13564.97|13687.34|13567.34|13687.34|13567.34|13684.49|13564.49|10
1625032020000|2021-06-30 05:47:00|13687.35|13567.35|13689.92|13569.92|13691.1|13571.1|13687.35|13567.35|10
1625032030000|2021-06-30 05:47:10|13690.06|13570.06|13690.82|13570.82|13691.38|13571.38|13690|13570|9
1625032040000|2021-06-30 05:47:20|13691.05|13571.05|13693.91|13573.91|13693.91|13573.91|13691.01|13571.01|10
1625032050000|2021-06-30 05:47:30|13693.94|13573.94|13698.77|13578.77|13698.77|13578.77|13693.94|13573.94|10
1625032060000|2021-06-30 05:47:40|13701.39|13581.39|13705.47|13585.47|13705.47|13585.47|13701.39|13581.39|10
1625032070000|2021-06-30 05:47:50|13706.27|13586.27|13713.89|13593.89|13713.89|13593.89|13706.27|13586.27|10
1625032080000|2021-06-30 05:48:00|13714.92|13594.92|13717.65|13597.65|13718.01|13598.01|13714.92|13594.92|10
1625032090000|2021-06-30 05:48:10|13718.04|13598.04|13719.17|13599.17|13719.17|13599.17|13717.22|13597.22|9
1625032100000|2021-06-30 05:48:20|13719.49|13599.49|13720.13|13600.13|13720.72|13600.72|13719.37|13599.37|10
1625032110000|2021-06-30 05:48:30|13719.89|13599.89|13721.99|13601.99|13722.16|13602.16|13719.7|13599.7|9
1625032120000|2021-06-30 05:48:40|13722.06|13602.06|13724.26|13604.26|13724.26|13604.26|13722.05|13602.05|10
1625032130000|2021-06-30 05:48:50|13724.23|13604.23|13727.36|13607.36|13727.36|13607.36|13724.23|13604.23|10
1625032140000|2021-06-30 05:49:00|13727.81|13607.81|13727.66|13607.66|13728.25|13608.25|13727.24|13607.24|10
1625032150000|2021-06-30 05:49:10|13727.86|13607.86|13729.46|13609.46|13729.46|13609.46|13727.86|13607.86|10
1625032160000|2021-06-30 05:49:20|13729.67|13609.67|13733.1|13613.1|13733.1|13613.1|13729.67|13609.67|10
1625032170000|2021-06-30 05:49:30|13733.24|13613.24|13734.4|13614.4|13734.4|13614.4|13732.21|13612.21|10
1625032180000|2021-06-30 05:49:40|13734.55|13614.55|13734.9|13614.9|13734.9|13614.9|13733.26|13613.26|9
1625032190000|2021-06-30 05:49:50|13733.92|13613.92|13733.34|13613.34|13734.32|13614.32|13733.32|13613.32|10
1625032200000|2021-06-30 05:50:00|13733.33|13613.33|13731.91|13611.91|13733.67|13613.67|13731.91|13611.91|10
1625032210000|2021-06-30 05:50:10|13732.05|13612.05|13729.98|13609.98|13732.18|13612.18|13729.98|13609.98|10
1625032220000|2021-06-30 05:50:20|13730.81|13610.81|13727.06|13607.06|13730.81|13610.81|13727.06|13607.06|10
1625032230000|2021-06-30 05:50:30|13728.06|13608.06|13727.92|13607.92|13728.13|13608.13|13727.11|13607.11|9
1625032240000|2021-06-30 05:50:40|13727.94|13607.94|13725.73|13605.73|13727.94|13607.94|13725.29|13605.29|10
1625032250000|2021-06-30 05:50:50|13725.62|13605.62|13722.18|13602.18|13725.62|13605.62|13722.18|13602.18|10
1625032260000|2021-06-30 05:51:00|13722.79|13602.79|13721.1|13601.1|13722.79|13602.79|13720.14|13600.14|10
1625032270000|2021-06-30 05:51:10|13720.98|13600.98|13720.12|13600.12|13720.98|13600.98|13719.55|13599.55|7
1625032280000|2021-06-30 05:51:20|13719.98|13599.98|13717.8|13597.8|13719.98|13599.98|13717.8|13597.8|10
1625032290000|2021-06-30 05:51:30|13717.88|13597.88|13718.58|13598.58|13718.65|13598.65|13717.76|13597.76|10
1625032300000|2021-06-30 05:51:40|13718.52|13598.52|13717.7|13597.7|13718.52|13598.52|13717.7|13597.7|9
1625032310000|2021-06-30 05:51:50|13717.65|13597.65|13714.84|13594.84|13717.65|13597.65|13714.84|13594.84|10
1625032320000|2021-06-30 05:52:00|13712.84|13592.84|13699.8|13579.8|13712.84|13592.84|13699.8|13579.8|10
1625032330000|2021-06-30 05:52:10|13699.18|13579.18|13694.71|13574.71|13699.18|13579.18|13694.71|13574.71|10
1625032340000|2021-06-30 05:52:20|13694.68|13574.68|13693.7|13573.7|13694.7|13574.7|13693.7|13573.7|10
1625032350000|2021-06-30 05:52:30|13692.57|13572.57|13693.17|13573.17|13693.17|13573.17|13690|13570|10
1625032360000|2021-06-30 05:52:40|13693.05|13573.05|13697.7|13577.7|13697.7|13577.7|13693.05|13573.05|10
1625032370000|2021-06-30 05:52:50|13698.15|13578.15|13701.68|13581.68|13701.68|13581.68|13698.15|13578.15|10
1625032380000|2021-06-30 05:53:00|13701.69|13581.69|13709.33|13589.33|13709.33|13589.33|13701.66|13581.66|10
1625032390000|2021-06-30 05:53:10|13711.91|13591.91|13721.79|13601.79|13721.79|13601.79|13711.91|13591.91|10
1625032400000|2021-06-30 05:53:20|13724.22|13604.22|13728.05|13608.05|13728.05|13608.05|13724.22|13604.22|10
1625032410000|2021-06-30 05:53:30|13728.47|13608.47|13733.57|13613.57|13733.57|13613.57|13728.47|13608.47|10
1625032420000|2021-06-30 05:53:40|13733.37|13613.37|13733.6|13613.6|13734.56|13614.56|13733.37|13613.37|10
1625032430000|2021-06-30 05:53:50|13733.35|13613.35|13731.52|13611.52|13733.35|13613.35|13731.52|13611.52|10
1625032440000|2021-06-30 05:54:00|13731.31|13611.31|13731.52|13611.52|13731.52|13611.52|13730.93|13610.93|10
1625032450000|2021-06-30 05:54:10|13731.18|13611.18|13733.74|13613.74|13733.77|13613.77|13731.18|13611.18|10
1625032460000|2021-06-30 05:54:20|13733.9|13613.9|13734.92|13614.92|13734.92|13614.92|13733.45|13613.45|10
1625032470000|2021-06-30 05:54:30|13734.95|13614.95|13733.67|13613.67|13735.18|13615.18|13733.67|13613.67|10
1625032480000|2021-06-30 05:54:40|13733.61|13613.61|13730.02|13610.02|13733.61|13613.61|13730.02|13610.02|10
1625032490000|2021-06-30 05:54:50|13730.15|13610.15|13729.22|13609.22|13730.15|13610.15|13729.22|13609.22|9
1625032500000|2021-06-30 05:55:00|13729.23|13609.23|13731.55|13611.55|13731.55|13611.55|13728.85|13608.85|10
1625032510000|2021-06-30 05:55:10|13731.64|13611.64|13731.7|13611.7|13733.97|13613.97|13731.64|13611.64|10
1625032520000|2021-06-30 05:55:20|13730.33|13610.33|13722.97|13602.97|13730.33|13610.33|13722.97|13602.97|10
1625032530000|2021-06-30 05:55:30|13722.43|13602.43|13719.6|13599.6|13722.43|13602.43|13719.6|13599.6|10
1625032540000|2021-06-30 05:55:40|13719.28|13599.28|13717.73|13597.73|13719.38|13599.38|13717.69|13597.69|10
1625032550000|2021-06-30 05:55:50|13718.73|13598.73|13719.33|13599.33|13719.33|13599.33|13718.73|13598.73|7
1625032560000|2021-06-30 05:56:00|13719.97|13599.97|13721.42|13601.42|13721.42|13601.42|13719.97|13599.97|9
1625032570000|2021-06-30 05:56:10|13721.28|13601.28|13718.23|13598.23|13721.28|13601.28|13718.23|13598.23|10
1625032580000|2021-06-30 05:56:20|13717.57|13597.57|13717.53|13597.53|13718.18|13598.18|13717.18|13597.18|10
1625032590000|2021-06-30 05:56:30|13717.51|13597.51|13717|13597|13718.45|13598.45|13717|13597|9
1625032600000|2021-06-30 05:56:40|13716.89|13596.89|13715.72|13595.72|13717.07|13597.07|13715.72|13595.72|8
1625032610000|2021-06-30 05:56:50|13715.54|13595.54|13716.54|13596.54|13716.73|13596.73|13715.25|13595.25|9
1625032620000|2021-06-30 05:57:00|13716.51|13596.51|13713.74|13593.74|13716.51|13596.51|13713.74|13593.74|9
1625032630000|2021-06-30 05:57:10|13714.44|13594.44|13713.37|13593.37|13714.78|13594.78|13713.37|13593.37|10
1625032640000|2021-06-30 05:57:20|13713.25|13593.25|13713.46|13593.46|13715.13|13595.13|13713.25|13593.25|10
1625032650000|2021-06-30 05:57:30|13714.27|13594.27|13713.3|13593.3|13714.33|13594.33|13712.77|13592.77|10
1625032660000|2021-06-30 05:57:40|13713|13593|13709.99|13589.99|13713|13593|13709.69|13589.69|10
1625032670000|2021-06-30 05:57:50|13710.03|13590.03|13707.18|13587.18|13710.03|13590.03|13707.18|13587.18|9
1625032680000|2021-06-30 05:58:00|13706.59|13586.59|13701.25|13581.25|13706.59|13586.59|13701.25|13581.25|10
1625032690000|2021-06-30 05:58:10|13701.99|13581.99|13701.81|13581.81|13701.99|13581.99|13700.06|13580.06|10
1625032700000|2021-06-30 05:58:20|13701.8|13581.8|13703.06|13583.06|13703.06|13583.06|13701.61|13581.61|9
1625032710000|2021-06-30 05:58:30|13703.08|13583.08|13703.12|13583.12|13703.91|13583.91|13703.08|13583.08|10
1625032720000|2021-06-30 05:58:40|13703.22|13583.22|13701.63|13581.63|13703.68|13583.68|13701.63|13581.63|9
1625032730000|2021-06-30 05:58:50|13701.58|13581.58|13702.74|13582.74|13703.12|13583.12|13701.29|13581.29|9
1625032740000|2021-06-30 05:59:00|13702.7|13582.7|13702.58|13582.58|13702.7|13582.7|13702.12|13582.12|9
1625032750000|2021-06-30 05:59:10|13702.67|13582.67|13701.63|13581.63|13702.94|13582.94|13701.63|13581.63|10
1625032760000|2021-06-30 05:59:20|13700.37|13580.37|13699.11|13579.11|13700.37|13580.37|13699.09|13579.09|10
1625032770000|2021-06-30 05:59:30|13698.92|13578.92|13695.87|13575.87|13699.06|13579.06|13695.87|13575.87|10
1625032780000|2021-06-30 05:59:40|13695.33|13575.33|13694.94|13574.94|13695.41|13575.41|13694.34|13574.34|9
1625032790000|2021-06-30 05:59:50|13694.81|13574.81|13696.71|13576.71|13696.71|13576.71|13693.42|13573.42|10
1625032800000|2021-06-30 06:00:00|13696.84|13576.84|13692.41|13572.41|13696.84|13576.84|13692.41|13572.41|10
1625032810000|2021-06-30 06:00:10|13692.74|13572.74|13683.06|13563.06|13692.74|13572.74|13683.06|13563.06|10
1625032820000|2021-06-30 06:00:20|13682.72|13562.72|13675.69|13555.69|13683.28|13563.28|13675.69|13555.69|10
1625032830000|2021-06-30 06:00:30|13675.75|13555.75|13673.92|13553.92|13675.76|13555.76|13673.92|13553.92|9
1625032840000|2021-06-30 06:00:40|13674.64|13554.64|13675.76|13555.76|13675.81|13555.81|13674.64|13554.64|9
1625032850000|2021-06-30 06:00:50|13675.79|13555.79|13683.32|13563.32|13683.32|13563.32|13675.77|13555.77|10
1625032860000|2021-06-30 06:01:00|13683.67|13563.67|13687.35|13567.35|13687.35|13567.35|13683.67|13563.67|10
1625032870000|2021-06-30 06:01:10|13687.59|13567.59|13693.93|13573.93|13693.93|13573.93|13687.59|13567.59|10
1625032880000|2021-06-30 06:01:20|13694.18|13574.18|13698.74|13578.74|13698.74|13578.74|13694.18|13574.18|10
1625032890000|2021-06-30 06:01:30|13698.53|13578.53|13701.23|13581.23|13701.23|13581.23|13698.24|13578.24|10
1625032900000|2021-06-30 06:01:40|13702.09|13582.09|13706.61|13586.61|13706.61|13586.61|13702.09|13582.09|10
1625032910000|2021-06-30 06:01:50|13706.63|13586.63|13711.12|13591.12|13711.54|13591.54|13706.63|13586.63|10
1625032920000|2021-06-30 06:02:00|13714.35|13594.35|13719.17|13599.17|13719.18|13599.18|13714.35|13594.35|10
1625032930000|2021-06-30 06:02:10|13719.94|13599.94|13721.51|13601.51|13721.99|13601.99|13719.94|13599.94|9
1625032940000|2021-06-30 06:02:20|13721.69|13601.69|13722.51|13602.51|13722.54|13602.54|13720.78|13600.78|10
1625032950000|2021-06-30 06:02:30|13722.42|13602.42|13721.64|13601.64|13722.42|13602.42|13721.17|13601.17|9
1625032960000|2021-06-30 06:02:40|13721.93|13601.93|13724.1|13604.1|13724.24|13604.24|13721.85|13601.85|8
1625032970000|2021-06-30 06:02:50|13724.2|13604.2|13725.7|13605.7|13725.7|13605.7|13724.2|13604.2|10
1625032980000|2021-06-30 06:03:00|13725.33|13605.33|13724.04|13604.04|13725.33|13605.33|13724.04|13604.04|9
1625032990000|2021-06-30 06:03:10|13723.84|13603.84|13724.33|13604.33|13724.4|13604.4|13722.84|13602.84|10
1625033000000|2021-06-30 06:03:20|13724.51|13604.51|13726.63|13606.63|13726.63|13606.63|13724.51|13604.51|10
1625033010000|2021-06-30 06:03:30|13726.52|13606.52|13727.78|13607.78|13728.23|13608.23|13726.51|13606.51|10
1625033020000|2021-06-30 06:03:40|13727.92|13607.92|13731.65|13611.65|13731.69|13611.69|13727.92|13607.92|10
1625033030000|2021-06-30 06:03:50|13731.74|13611.74|13731.89|13611.89|13732.25|13612.25|13731.37|13611.37|10
1625033040000|2021-06-30 06:04:00|13732.1|13612.1|13734|13614|13734|13614|13732.07|13612.07|10
1625033050000|2021-06-30 06:04:10|13734.07|13614.07|13738.43|13618.43|13738.43|13618.43|13734.07|13614.07|10
1625033060000|2021-06-30 06:04:20|13737.57|13617.57|13737.78|13617.78|13738.3|13618.3|13737.47|13617.47|10
1625033070000|2021-06-30 06:04:30|13737.71|13617.71|13740|13620|13740|13620|13737.71|13617.71|10
1625033080000|2021-06-30 06:04:40|13741.19|13621.19|13748.53|13628.53|13748.53|13628.53|13741.19|13621.19|10
1625033090000|2021-06-30 06:04:50|13749.3|13629.3|13756.11|13636.11|13756.11|13636.11|13749.3|13629.3|10
1625033100000|2021-06-30 06:05:00|13758.37|13638.37|13770.81|13650.81|13770.81|13650.81|13758.2|13638.2|10
1625033110000|2021-06-30 06:05:10|13770.99|13650.99|13777.34|13657.34|13777.34|13657.34|13770.99|13650.99|10
1625033120000|2021-06-30 06:05:20|13777.85|13657.85|13777.24|13657.24|13778.83|13658.83|13777.05|13657.05|10
1625033130000|2021-06-30 06:05:30|13777.94|13657.94|13778.72|13658.72|13779.36|13659.36|13777.62|13657.62|9
1625033140000|2021-06-30 06:05:40|13778.82|13658.82|13782.78|13662.78|13783.21|13663.21|13776.87|13656.87|10
1625033150000|2021-06-30 06:05:50|13783.04|13663.04|13797.19|13677.19|13797.19|13677.19|13783.04|13663.04|10
1625033160000|2021-06-30 06:06:00|13799.24|13679.24|13812.47|13692.47|13812.47|13692.47|13799.24|13679.24|10
1625033170000|2021-06-30 06:06:10|13813.07|13693.07|13815.92|13695.92|13816.78|13696.78|13813.07|13693.07|10
1625033180000|2021-06-30 06:06:20|13816.95|13696.95|13815.26|13695.26|13818.91|13698.91|13815.14|13695.14|10
1625033190000|2021-06-30 06:06:30|13814.21|13694.21|13813.19|13693.19|13814.33|13694.33|13812.82|13692.82|10
1625033200000|2021-06-30 06:06:40|13813.06|13693.06|13813.89|13693.89|13814.35|13694.35|13813.06|13693.06|10
1625033210000|2021-06-30 06:06:50|13813.3|13693.3|13808.9|13688.9|13813.3|13693.3|13808.9|13688.9|10
1625033220000|2021-06-30 06:07:00|13807.61|13687.61|13805.63|13685.63|13807.61|13687.61|13805.63|13685.63|10
1625033230000|2021-06-30 06:07:10|13806.25|13686.25|13799.06|13679.06|13806.25|13686.25|13799.06|13679.06|10
1625033240000|2021-06-30 06:07:20|13798.71|13678.71|13798.37|13678.37|13798.71|13678.71|13797.03|13677.03|10
1625033250000|2021-06-30 06:07:30|13798.55|13678.55|13793.46|13673.46|13798.55|13678.55|13793.43|13673.43|10
1625033260000|2021-06-30 06:07:40|13793.2|13673.2|13795.9|13675.9|13795.9|13675.9|13793.2|13673.2|10
1625033270000|2021-06-30 06:07:50|13796.18|13676.18|13796.64|13676.64|13797.21|13677.21|13796.18|13676.18|10
1625033280000|2021-06-30 06:08:00|13796.65|13676.65|13796.09|13676.09|13796.9|13676.9|13796.09|13676.09|10
1625033290000|2021-06-30 06:08:10|13795.44|13675.44|13794.02|13674.02|13795.67|13675.67|13794.02|13674.02|10
1625033300000|2021-06-30 06:08:20|13795.19|13675.19|13796.16|13676.16|13796.16|13676.16|13795.19|13675.19|10
1625033310000|2021-06-30 06:08:30|13796.12|13676.12|13796.61|13676.61|13796.68|13676.68|13796.12|13676.12|10
1625033320000|2021-06-30 06:08:40|13797.86|13677.86|13799.34|13679.34|13799.96|13679.96|13797.86|13677.86|10
1625033330000|2021-06-30 06:08:50|13800.34|13680.34|13802.73|13682.73|13803.64|13683.64|13800.34|13680.34|10
1625033340000|2021-06-30 06:09:00|13802.49|13682.49|13805.74|13685.74|13806.27|13686.27|13802.49|13682.49|10
1625033350000|2021-06-30 06:09:10|13805.71|13685.71|13805.53|13685.53|13806.62|13686.62|13805.53|13685.53|10
1625033360000|2021-06-30 06:09:20|13805.64|13685.64|13804.76|13684.76|13805.9|13685.9|13804.65|13684.65|10
1625033370000|2021-06-30 06:09:30|13804.63|13684.63|13805.8|13685.8|13805.8|13685.8|13804.63|13684.63|9
1625033380000|2021-06-30 06:09:40|13805.97|13685.97|13807.13|13687.13|13807.13|13687.13|13805.97|13685.97|10
1625033390000|2021-06-30 06:09:50|13807.16|13687.16|13808.23|13688.23|13808.23|13688.23|13807.09|13687.09|10
1625033400000|2021-06-30 06:10:00|13808.06|13688.06|13804.8|13684.8|13808.24|13688.24|13804.8|13684.8|10
1625033410000|2021-06-30 06:10:10|13804.55|13684.55|13803.03|13683.03|13804.6|13684.6|13803.03|13683.03|10
1625033420000|2021-06-30 06:10:20|13803|13683|13801.91|13681.91|13803.26|13683.26|13801.84|13681.84|10
1625033430000|2021-06-30 06:10:30|13801.33|13681.33|13797.86|13677.86|13801.33|13681.33|13797.86|13677.86|10
1625033440000|2021-06-30 06:10:40|13797.69|13677.69|13795.84|13675.84|13797.97|13677.97|13795.84|13675.84|10
1625033450000|2021-06-30 06:10:50|13795.6|13675.6|13791.88|13671.88|13795.6|13675.6|13791.59|13671.59|10
1625033460000|2021-06-30 06:11:00|13788.5|13668.5|13792.84|13672.84|13792.84|13672.84|13788.5|13668.5|9
1625033470000|2021-06-30 06:11:10|13793.39|13673.39|13792.52|13672.52|13793.39|13673.39|13792.24|13672.24|10
1625033480000|2021-06-30 06:11:20|13792.53|13672.53|13794.57|13674.57|13794.78|13674.78|13792.27|13672.27|10
1625033490000|2021-06-30 06:11:30|13794.6|13674.6|13795.4|13675.4|13795.4|13675.4|13794.6|13674.6|10
1625033500000|2021-06-30 06:11:40|13795.39|13675.39|13792.74|13672.74|13795.39|13675.39|13792.74|13672.74|10
1625033510000|2021-06-30 06:11:50|13792.66|13672.66|13789.78|13669.78|13792.66|13672.66|13789.78|13669.78|9
1625033520000|2021-06-30 06:12:00|13789.76|13669.76|13790.43|13670.43|13790.43|13670.43|13788.91|13668.91|9
1625033530000|2021-06-30 06:12:10|13790.6|13670.6|13791.57|13671.57|13791.92|13671.92|13790.6|13670.6|10
1625033540000|2021-06-30 06:12:20|13791.16|13671.16|13792.14|13672.14|13792.14|13672.14|13791.16|13671.16|10
1625033550000|2021-06-30 06:12:30|13792.23|13672.23|13792.76|13672.76|13792.76|13672.76|13791.58|13671.58|9
1625033560000|2021-06-30 06:12:40|13792.77|13672.77|13791.81|13671.81|13792.77|13672.77|13791.65|13671.65|7
1625033570000|2021-06-30 06:12:50|13791.78|13671.78|13795.22|13675.22|13795.22|13675.22|13791.78|13671.78|6
1625033580000|2021-06-30 06:13:00|13795.37|13675.37|13800.99|13680.99|13800.99|13680.99|13795.37|13675.37|10
1625033590000|2021-06-30 06:13:10|13801.28|13681.28|13806.13|13686.13|13806.21|13686.21|13801.28|13681.28|10
1625033600000|2021-06-30 06:13:20|13806.18|13686.18|13806.51|13686.51|13807.15|13687.15|13806|13686|10
1625033610000|2021-06-30 06:13:30|13806.57|13686.57|13808.13|13688.13|13808.13|13688.13|13806.51|13686.51|10
1625033620000|2021-06-30 06:13:40|13807.23|13687.23|13809.62|13689.62|13809.62|13689.62|13807.11|13687.11|10
1625033630000|2021-06-30 06:13:50|13810.55|13690.55|13816.85|13696.85|13817.35|13697.35|13810.55|13690.55|10
1625033640000|2021-06-30 06:14:00|13818.06|13698.06|13820.68|13700.68|13821.72|13701.72|13818|13698|10
1625033650000|2021-06-30 06:14:10|13819.73|13699.73|13818.24|13698.24|13819.96|13699.96|13818.24|13698.24|10
1625033660000|2021-06-30 06:14:20|13819.98|13699.98|13820.71|13700.71|13820.8|13700.8|13819.81|13699.81|10
1625033670000|2021-06-30 06:14:30|13820.95|13700.95|13818.02|13698.02|13820.95|13700.95|13818.02|13698.02|10
1625033680000|2021-06-30 06:14:40|13817.42|13697.42|13815.67|13695.67|13817.64|13697.64|13815.67|13695.67|10
1625033690000|2021-06-30 06:14:50|13815.58|13695.58|13816.17|13696.17|13817.45|13697.45|13815.58|13695.58|10
1625033700000|2021-06-30 06:15:00|13816.21|13696.21|13821.84|13701.84|13821.84|13701.84|13816.21|13696.21|10
1625033710000|2021-06-30 06:15:10|13822.37|13702.37|13826.2|13706.2|13826.2|13706.2|13822.37|13702.37|10
1625033720000|2021-06-30 06:15:20|13826.68|13706.68|13831.6|13711.6|13832.78|13712.78|13826.44|13706.44|10
1625033730000|2021-06-30 06:15:30|13831.46|13711.46|13821.72|13701.72|13831.46|13711.46|13821.72|13701.72|10
1625033740000|2021-06-30 06:15:40|13820.44|13700.44|13818.57|13698.57|13820.44|13700.44|13817.76|13697.76|9
1625033750000|2021-06-30 06:15:50|13818.76|13698.76|13817.39|13697.39|13818.76|13698.76|13817.39|13697.39|10
1625033760000|2021-06-30 06:16:00|13817.43|13697.43|13815.63|13695.63|13817.45|13697.45|13815.56|13695.56|10
1625033770000|2021-06-30 06:16:10|13815.51|13695.51|13808.36|13688.36|13816.42|13696.42|13808.36|13688.36|10
1625033780000|2021-06-30 06:16:20|13807.64|13687.64|13804.16|13684.16|13807.64|13687.64|13804.16|13684.16|10
1625033790000|2021-06-30 06:16:30|13803.93|13683.93|13802.74|13682.74|13803.94|13683.94|13802.74|13682.74|10
1625033800000|2021-06-30 06:16:40|13802.48|13682.48|13802.44|13682.44|13802.8|13682.8|13802.03|13682.03|8
1625033810000|2021-06-30 06:16:50|13801.56|13681.56|13801.4|13681.4|13801.56|13681.56|13801.17|13681.17|8
1625033820000|2021-06-30 06:17:00|13801.28|13681.28|13801.58|13681.58|13801.94|13681.94|13800.74|13680.74|9
1625033830000|2021-06-30 06:17:10|13800.61|13680.61|13802.32|13682.32|13802.32|13682.32|13800.61|13680.61|9
1625033840000|2021-06-30 06:17:20|13801.45|13681.45|13802.37|13682.37|13803.61|13683.61|13801.29|13681.29|10
1625033850000|2021-06-30 06:17:30|13802.5|13682.5|13802.63|13682.63|13803.69|13683.69|13802.46|13682.46|10
1625033860000|2021-06-30 06:17:40|13801.17|13681.17|13800.45|13680.45|13801.53|13681.53|13799.78|13679.78|10
1625033870000|2021-06-30 06:17:50|13800.46|13680.46|13800.7|13680.7|13800.99|13680.99|13800.21|13680.21|10
1625033880000|2021-06-30 06:18:00|13800.42|13680.42|13800.57|13680.57|13800.98|13680.98|13800.09|13680.09|10
1625033890000|2021-06-30 06:18:10|13800.25|13680.25|13800.16|13680.16|13800.97|13680.97|13800.14|13680.14|10
1625033900000|2021-06-30 06:18:20|13799.23|13679.23|13798.43|13678.43|13799.3|13679.3|13798.43|13678.43|8
1625033910000|2021-06-30 06:18:30|13798.13|13678.13|13796.09|13676.09|13798.13|13678.13|13796.09|13676.09|10
1625033920000|2021-06-30 06:18:40|13795.56|13675.56|13793.6|13673.6|13795.56|13675.56|13793.6|13673.6|9
1625033930000|2021-06-30 06:18:50|13793.33|13673.33|13792.42|13672.42|13793.35|13673.35|13792.42|13672.42|9
1625033940000|2021-06-30 06:19:00|13793.06|13673.06|13791.1|13671.1|13793.06|13673.06|13791.1|13671.1|10
1625033950000|2021-06-30 06:19:10|13790.87|13670.87|13789.21|13669.21|13790.87|13670.87|13789.12|13669.12|9
1625033960000|2021-06-30 06:19:20|13788.98|13668.98|13788.67|13668.67|13790.12|13670.12|13788.67|13668.67|10
1625033970000|2021-06-30 06:19:30|13788.71|13668.71|13788.93|13668.93|13789.71|13669.71|13788.44|13668.44|9
1625033980000|2021-06-30 06:19:40|13788.63|13668.63|13788.09|13668.09|13788.63|13668.63|13787.4|13667.4|10
1625033990000|2021-06-30 06:19:50|13787.91|13667.91|13787.48|13667.48|13788.32|13668.32|13787.24|13667.24|10
1625034000000|2021-06-30 06:20:00|13787.5|13667.5|13785.24|13665.24|13787.5|13667.5|13785.24|13665.24|9
1625034010000|2021-06-30 06:20:10|13785.27|13665.27|13784.92|13664.92|13785.27|13665.27|13784.47|13664.47|10
1625034020000|2021-06-30 06:20:20|13785.59|13665.59|13786.13|13666.13|13786.71|13666.71|13785.27|13665.27|10
1625034030000|2021-06-30 06:20:30|13786.34|13666.34|13781.93|13661.93|13786.59|13666.59|13781.93|13661.93|10
1625034040000|2021-06-30 06:20:40|13782.65|13662.65|13780.43|13660.43|13782.76|13662.76|13780.43|13660.43|10
1625034050000|2021-06-30 06:20:50|13779.01|13659.01|13776.95|13656.95|13779.01|13659.01|13776.95|13656.95|9
1625034060000|2021-06-30 06:21:00|13776.22|13656.22|13773.5|13653.5|13776.22|13656.22|13773.42|13653.42|10
1625034070000|2021-06-30 06:21:10|13772.65|13652.65|13771.25|13651.25|13773.33|13653.33|13771.25|13651.25|9
1625034080000|2021-06-30 06:21:20|13770.37|13650.37|13771.4|13651.4|13771.58|13651.58|13770.37|13650.37|10
1625034090000|2021-06-30 06:21:30|13771.62|13651.62|13770.91|13650.91|13771.88|13651.88|13770.91|13650.91|10
1625034100000|2021-06-30 06:21:40|13770.6|13650.6|13770.39|13650.39|13770.85|13650.85|13770.15|13650.15|10
1625034110000|2021-06-30 06:21:50|13770.38|13650.38|13770.52|13650.52|13770.54|13650.54|13770.3|13650.3|9
1625034120000|2021-06-30 06:22:00|13770.51|13650.51|13766.6|13646.6|13770.51|13650.51|13766.6|13646.6|10
1625034130000|2021-06-30 06:22:10|13766.62|13646.62|13762.56|13642.56|13766.62|13646.62|13761.68|13641.68|10
1625034140000|2021-06-30 06:22:20|13762.46|13642.46|13761.66|13641.66|13762.67|13642.67|13761.51|13641.51|10
1625034150000|2021-06-30 06:22:30|13761.76|13641.76|13759.76|13639.76|13761.76|13641.76|13759.76|13639.76|10
1625034160000|2021-06-30 06:22:40|13759.03|13639.03|13756.06|13636.06|13759.03|13639.03|13756.06|13636.06|10
1625034170000|2021-06-30 06:22:50|13755.26|13635.26|13753.95|13633.95|13755.26|13635.26|13753.52|13633.52|10
1625034180000|2021-06-30 06:23:00|13754.1|13634.1|13756.64|13636.64|13756.64|13636.64|13753.42|13633.42|9
1625034190000|2021-06-30 06:23:10|13756.89|13636.89|13759.84|13639.84|13759.84|13639.84|13756.89|13636.89|10
1625034200000|2021-06-30 06:23:20|13760.05|13640.05|13763.17|13643.17|13763.17|13643.17|13760.05|13640.05|10
1625034210000|2021-06-30 06:23:30|13763.42|13643.42|13765.74|13645.74|13766.02|13646.02|13763.4|13643.4|10
1625034220000|2021-06-30 06:23:40|13765.44|13645.44|13766.17|13646.17|13766.17|13646.17|13765.3|13645.3|10
1625034230000|2021-06-30 06:23:50|13766.29|13646.29|13766.7|13646.7|13767.05|13647.05|13766.26|13646.26|9
1625034240000|2021-06-30 06:24:00|13767.42|13647.42|13767.17|13647.17|13767.42|13647.42|13766.91|13646.91|9
1625034250000|2021-06-30 06:24:10|13767.1|13647.1|13764.42|13644.42|13767.1|13647.1|13763.52|13643.52|9
1625034260000|2021-06-30 06:24:20|13763.59|13643.59|13766.51|13646.51|13766.51|13646.51|13763.59|13643.59|10
1625034270000|2021-06-30 06:24:30|13766.76|13646.76|13769.42|13649.42|13769.42|13649.42|13766.76|13646.76|9
1625034280000|2021-06-30 06:24:40|13768.99|13648.99|13768.61|13648.61|13769.31|13649.31|13768.33|13648.33|10
1625034290000|2021-06-30 06:24:50|13768.48|13648.48|13770.98|13650.98|13770.98|13650.98|13768.16|13648.16|10
1625034300000|2021-06-30 06:25:00|13771.06|13651.06|13774.7|13654.7|13774.73|13654.73|13771.06|13651.06|10
1625034310000|2021-06-30 06:25:10|13775.44|13655.44|13778.26|13658.26|13778.26|13658.26|13775.44|13655.44|10
1625034320000|2021-06-30 06:25:20|13778.28|13658.28|13779.83|13659.83|13779.83|13659.83|13778.26|13658.26|9
1625034330000|2021-06-30 06:25:30|13779.81|13659.81|13781.21|13661.21|13781.63|13661.63|13779.81|13659.81|10
1625034340000|2021-06-30 06:25:40|13781.28|13661.28|13779.47|13659.47|13781.28|13661.28|13779.47|13659.47|9
1625034350000|2021-06-30 06:25:50|13779.41|13659.41|13777.12|13657.12|13779.41|13659.41|13777.02|13657.02|10
1625034360000|2021-06-30 06:26:00|13776.54|13656.54|13775.14|13655.14|13776.54|13656.54|13775.14|13655.14|9
1625034370000|2021-06-30 06:26:10|13775.23|13655.23|13774.65|13654.65|13775.23|13655.23|13774.64|13654.64|10
1625034380000|2021-06-30 06:26:20|13774.77|13654.77|13775.68|13655.68|13775.68|13655.68|13774.67|13654.67|10
1625034390000|2021-06-30 06:26:30|13775.6|13655.6|13774.86|13654.86|13775.85|13655.85|13774.86|13654.86|10
1625034400000|2021-06-30 06:26:40|13774.91|13654.91|13777.39|13657.39|13777.39|13657.39|13774.91|13654.91|9
1625034410000|2021-06-30 06:26:50|13777.41|13657.41|13778.91|13658.91|13778.91|13658.91|13777.41|13657.41|10
1625034420000|2021-06-30 06:27:00|13779.86|13659.86|13782.23|13662.23|13783.13|13663.13|13779.86|13659.86|10
1625034430000|2021-06-30 06:27:10|13782.22|13662.22|13782.54|13662.54|13782.97|13662.97|13781.63|13661.63|8
1625034440000|2021-06-30 06:27:20|13783|13663|13783.74|13663.74|13783.79|13663.79|13782.85|13662.85|10
1625034450000|2021-06-30 06:27:30|13784.57|13664.57|13784.43|13664.43|13784.57|13664.57|13783.27|13663.27|10
1625034460000|2021-06-30 06:27:40|13784.64|13664.64|13785.78|13665.78|13785.78|13665.78|13783.79|13663.79|10
1625034470000|2021-06-30 06:27:50|13786.04|13666.04|13787.88|13667.88|13788.1|13668.1|13785.99|13665.99|10
1625034480000|2021-06-30 06:28:00|13787.39|13667.39|13786.28|13666.28|13787.6|13667.6|13785.95|13665.95|10
1625034490000|2021-06-30 06:28:10|13786.37|13666.37|13784.83|13664.83|13787.26|13667.26|13784.83|13664.83|10
1625034500000|2021-06-30 06:28:20|13785.1|13665.1|13784.52|13664.52|13785.1|13665.1|13784.52|13664.52|10
1625034510000|2021-06-30 06:28:30|13784.41|13664.41|13783.46|13663.46|13784.49|13664.49|13783.46|13663.46|10
1625034520000|2021-06-30 06:28:40|13783.37|13663.37|13783.34|13663.34|13783.46|13663.46|13782.96|13662.96|9
1625034530000|2021-06-30 06:28:50|13784.12|13664.12|13783.18|13663.18|13784.92|13664.92|13783.18|13663.18|9
1625034540000|2021-06-30 06:29:00|13783.69|13663.69|13787|13667|13787|13667|13783.69|13663.69|9
1625034550000|2021-06-30 06:29:10|13787.53|13667.53|13788.55|13668.55|13789.02|13669.02|13787.53|13667.53|10
1625034560000|2021-06-30 06:29:20|13788.94|13668.94|13791.22|13671.22|13791.74|13671.74|13788.94|13668.94|10
1625034570000|2021-06-30 06:29:30|13791.4|13671.4|13793.5|13673.5|13793.5|13673.5|13791.4|13671.4|10
1625034580000|2021-06-30 06:29:40|13794|13674|13793.36|13673.36|13794.54|13674.54|13793.28|13673.28|8
1625034590000|2021-06-30 06:29:50|13793.53|13673.53|13794.99|13674.99|13795.3|13675.3|13793.53|13673.53|9
1625034600000|2021-06-30 06:30:00|13795.07|13675.07|13798.16|13678.16|13798.16|13678.16|13794.46|13674.46|10
1625034610000|2021-06-30 06:30:10|13797.73|13677.73|13799.6|13679.6|13799.6|13679.6|13797.73|13677.73|10
1625034620000|2021-06-30 06:30:20|13800.43|13680.43|13812.15|13692.15|13812.15|13692.15|13800.43|13680.43|10
1625034630000|2021-06-30 06:30:30|13814.53|13694.53|13826.06|13706.06|13826.06|13706.06|13813.98|13693.98|10
1625034640000|2021-06-30 06:30:40|13828.07|13708.07|13830.02|13710.02|13830.04|13710.04|13828.07|13708.07|9
1625034650000|2021-06-30 06:30:50|13829.58|13709.58|13829.87|13709.87|13829.91|13709.91|13829.41|13709.41|10
1625034660000|2021-06-30 06:31:00|13830.07|13710.07|13826.62|13706.62|13830.07|13710.07|13826.62|13706.62|10
1625034670000|2021-06-30 06:31:10|13826.51|13706.51|13824.77|13704.77|13826.61|13706.61|13824.77|13704.77|10
1625034680000|2021-06-30 06:31:20|13824.64|13704.64|13821.83|13701.83|13824.81|13704.81|13821.83|13701.83|10
1625034690000|2021-06-30 06:31:30|13821.86|13701.86|13820.21|13700.21|13821.86|13701.86|13820.11|13700.11|10
1625034700000|2021-06-30 06:31:40|13820.11|13700.11|13816.98|13696.98|13820.11|13700.11|13816.98|13696.98|9
1625034710000|2021-06-30 06:31:50|13816.93|13696.93|13816.88|13696.88|13818.05|13698.05|13816.88|13696.88|9
1625034720000|2021-06-30 06:32:00|13816.91|13696.91|13815.8|13695.8|13816.91|13696.91|13815.46|13695.46|10
1625034730000|2021-06-30 06:32:10|13816.01|13696.01|13812.73|13692.73|13816.01|13696.01|13812.73|13692.73|10
1625034740000|2021-06-30 06:32:20|13812.5|13692.5|13813.13|13693.13|13813.55|13693.55|13811.9|13691.9|10
1625034750000|2021-06-30 06:32:30|13812.99|13692.99|13810.42|13690.42|13812.99|13692.99|13809.86|13689.86|10
1625034760000|2021-06-30 06:32:40|13810.56|13690.56|13810.67|13690.67|13810.88|13690.88|13809.16|13689.16|10
1625034770000|2021-06-30 06:32:50|13810.71|13690.71|13811.69|13691.69|13811.69|13691.69|13810.63|13690.63|10
1625034780000|2021-06-30 06:33:00|13812.15|13692.15|13814.21|13694.21|13814.21|13694.21|13812.15|13692.15|10
1625034790000|2021-06-30 06:33:10|13814.6|13694.6|13814.35|13694.35|13814.6|13694.6|13813.29|13693.29|10
1625034800000|2021-06-30 06:33:20|13814.19|13694.19|13812.16|13692.16|13814.19|13694.19|13812.16|13692.16|10
1625034810000|2021-06-30 06:33:30|13813.06|13693.06|13815.09|13695.09|13815.54|13695.54|13813.06|13693.06|10
1625034820000|2021-06-30 06:33:40|13814.97|13694.97|13813.71|13693.71|13815.14|13695.14|13813.25|13693.25|10
1625034830000|2021-06-30 06:33:50|13813.29|13693.29|13813.82|13693.82|13813.82|13693.82|13812.74|13692.74|9
1625034840000|2021-06-30 06:34:00|13813.76|13693.76|13813.55|13693.55|13814.44|13694.44|13812.97|13692.97|10
1625034850000|2021-06-30 06:34:10|13813.67|13693.67|13813.89|13693.89|13814.18|13694.18|13813.67|13693.67|9
1625034860000|2021-06-30 06:34:20|13813.9|13693.9|13814.55|13694.55|13814.55|13694.55|13812.78|13692.78|9
1625034870000|2021-06-30 06:34:30|13814.83|13694.83|13816.31|13696.31|13816.4|13696.4|13814.83|13694.83|10
1625034880000|2021-06-30 06:34:40|13816.33|13696.33|13817.72|13697.72|13817.75|13697.75|13816.33|13696.33|10
1625034890000|2021-06-30 06:34:50|13817.76|13697.76|13819.71|13699.71|13819.71|13699.71|13817.76|13697.76|9
1625034900000|2021-06-30 06:35:00|13819.72|13699.72|13821.57|13701.57|13822.2|13702.2|13819.72|13699.72|10
1625034910000|2021-06-30 06:35:10|13822.05|13702.05|13824.97|13704.97|13825.23|13705.23|13822.05|13702.05|10
1625034920000|2021-06-30 06:35:20|13824.85|13704.85|13824.42|13704.42|13825|13705|13824.42|13704.42|10
1625034930000|2021-06-30 06:35:30|13824.52|13704.52|13824.73|13704.73|13824.82|13704.82|13824.44|13704.44|10
1625034940000|2021-06-30 06:35:40|13824.86|13704.86|13822.65|13702.65|13824.86|13704.86|13822.65|13702.65|10
1625034950000|2021-06-30 06:35:50|13822.77|13702.77|13826.16|13706.16|13826.24|13706.24|13822.77|13702.77|9
1625034960000|2021-06-30 06:36:00|13825.44|13705.44|13823.43|13703.43|13825.46|13705.46|13823.43|13703.43|10
1625034970000|2021-06-30 06:36:10|13823.73|13703.73|13821.58|13701.58|13823.73|13703.73|13821.58|13701.58|10
1625034980000|2021-06-30 06:36:20|13822.5|13702.5|13822.52|13702.52|13822.52|13702.52|13821.22|13701.22|10
1625034990000|2021-06-30 06:36:30|13822.53|13702.53|13822.56|13702.56|13822.79|13702.79|13821.97|13701.97|10
1625035000000|2021-06-30 06:36:40|13822.62|13702.62|13825.33|13705.33|13825.54|13705.54|13822.62|13702.62|10
1625035010000|2021-06-30 06:36:50|13825.36|13705.36|13823.78|13703.78|13825.78|13705.78|13823.78|13703.78|10
1625035020000|2021-06-30 06:37:00|13823.38|13703.38|13819.3|13699.3|13823.38|13703.38|13819.3|13699.3|8
1625035030000|2021-06-30 06:37:10|13819.15|13699.15|13818.92|13698.92|13819.75|13699.75|13818.92|13698.92|9
1625035040000|2021-06-30 06:37:20|13818.74|13698.74|13818.29|13698.29|13818.95|13698.95|13818.29|13698.29|9
1625035050000|2021-06-30 06:37:30|13818.64|13698.64|13818.34|13698.34|13818.7|13698.7|13818.27|13698.27|10
1625035060000|2021-06-30 06:37:40|13818.55|13698.55|13817.61|13697.61|13818.63|13698.63|13817.58|13697.58|9
1625035070000|2021-06-30 06:37:50|13817.7|13697.7|13817.27|13697.27|13817.83|13697.83|13817.24|13697.24|10
1625035080000|2021-06-30 06:38:00|13817.22|13697.22|13815.91|13695.91|13817.22|13697.22|13815.87|13695.87|9
1625035090000|2021-06-30 06:38:10|13816.08|13696.08|13815.21|13695.21|13816.26|13696.26|13815.21|13695.21|10
1625035100000|2021-06-30 06:38:20|13815.22|13695.22|13815.22|13695.22|13815.22|13695.22|13814.79|13694.79|10
1625035110000|2021-06-30 06:38:30|13815.12|13695.12|13814.79|13694.79|13815.13|13695.13|13814.79|13694.79|9
1625035120000|2021-06-30 06:38:40|13814.75|13694.75|13814.88|13694.88|13815.25|13695.25|13814.03|13694.03|10
1625035130000|2021-06-30 06:38:50|13814.97|13694.97|13812.48|13692.48|13814.97|13694.97|13812.48|13692.48|8
1625035140000|2021-06-30 06:39:00|13812.45|13692.45|13811.32|13691.32|13812.45|13692.45|13810.56|13690.56|8
1625035150000|2021-06-30 06:39:10|13811.6|13691.6|13808.79|13688.79|13811.6|13691.6|13808.79|13688.79|10
1625035160000|2021-06-30 06:39:20|13808.76|13688.76|13805.33|13685.33|13808.76|13688.76|13805.33|13685.33|10
1625035170000|2021-06-30 06:39:30|13805.32|13685.32|13801.87|13681.87|13805.32|13685.32|13801.87|13681.87|10
1625035180000|2021-06-30 06:39:40|13802.04|13682.04|13794.86|13674.86|13802.04|13682.04|13794.86|13674.86|10
1625035190000|2021-06-30 06:39:50|13794.59|13674.59|13788.39|13668.39|13794.59|13674.59|13788.39|13668.39|10
1625035200000|2021-06-30 06:40:00|13788.35|13668.35|13787.95|13667.95|13788.35|13668.35|13787.35|13667.35|10
1625035210000|2021-06-30 06:40:10|13787.99|13667.99|13787.93|13667.93|13788.9|13668.9|13787.93|13667.93|10
1625035220000|2021-06-30 06:40:20|13788.07|13668.07|13788.15|13668.15|13788.65|13668.65|13788.07|13668.07|9
1625035230000|2021-06-30 06:40:30|13787.97|13667.97|13782.65|13662.65|13787.97|13667.97|13782.65|13662.65|10
1625035240000|2021-06-30 06:40:40|13782.61|13662.61|13779.93|13659.93|13782.66|13662.66|13779.93|13659.93|9
1625035250000|2021-06-30 06:40:50|13779.91|13659.91|13778.3|13658.3|13779.91|13659.91|13778.3|13658.3|10
1625035260000|2021-06-30 06:41:00|13777.92|13657.92|13773.65|13653.65|13777.92|13657.92|13773.65|13653.65|10
1625035270000|2021-06-30 06:41:10|13772.51|13652.51|13765.36|13645.36|13772.51|13652.51|13765.36|13645.36|10
1625035280000|2021-06-30 06:41:20|13765.79|13645.79|13764.26|13644.26|13765.79|13645.79|13763.95|13643.95|10
1625035290000|2021-06-30 06:41:30|13764.32|13644.32|13764.42|13644.42|13764.54|13644.54|13764.01|13644.01|10
1625035300000|2021-06-30 06:41:40|13764.75|13644.75|13765.94|13645.94|13765.94|13645.94|13764.65|13644.65|10
1625035310000|2021-06-30 06:41:50|13766.18|13646.18|13765.21|13645.21|13766.18|13646.18|13765|13645|10
1625035320000|2021-06-30 06:42:00|13765.11|13645.11|13762.21|13642.21|13765.11|13645.11|13762|13642|9
1625035330000|2021-06-30 06:42:10|13763.3|13643.3|13760.6|13640.6|13763.3|13643.3|13760.6|13640.6|10
1625035340000|2021-06-30 06:42:20|13760.29|13640.29|13755.88|13635.88|13760.29|13640.29|13755.88|13635.88|10
1625035350000|2021-06-30 06:42:30|13755.68|13635.68|13752.31|13632.31|13755.68|13635.68|13752.31|13632.31|10
1625035360000|2021-06-30 06:42:40|13752.24|13632.24|13752.05|13632.05|13752.24|13632.24|13751.91|13631.91|10
1625035370000|2021-06-30 06:42:50|13752.03|13632.03|13752.94|13632.94|13753.08|13633.08|13752.03|13632.03|9
1625035380000|2021-06-30 06:43:00|13753.58|13633.58|13754.56|13634.56|13754.69|13634.69|13753.58|13633.58|10
1625035390000|2021-06-30 06:43:10|13754.84|13634.84|13755.68|13635.68|13755.68|13635.68|13754.59|13634.59|10
1625035400000|2021-06-30 06:43:20|13755.62|13635.62|13754.59|13634.59|13755.62|13635.62|13754.3|13634.3|10
1625035410000|2021-06-30 06:43:30|13755.88|13635.88|13758.03|13638.03|13758.03|13638.03|13755.46|13635.46|10
1625035420000|2021-06-30 06:43:40|13757.99|13637.99|13756.9|13636.9|13759.46|13639.46|13756.9|13636.9|10
1625035430000|2021-06-30 06:43:50|13756.72|13636.72|13755.08|13635.08|13756.72|13636.72|13755.08|13635.08|10
1625035440000|2021-06-30 06:44:00|13755.1|13635.1|13757.35|13637.35|13757.35|13637.35|13755.1|13635.1|9
1625035450000|2021-06-30 06:44:10|13757.2|13637.2|13757.84|13637.84|13757.84|13637.84|13755.64|13635.64|10
1625035460000|2021-06-30 06:44:20|13757.89|13637.89|13759.72|13639.72|13759.72|13639.72|13757.36|13637.36|9
1625035470000|2021-06-30 06:44:30|13759.65|13639.65|13760.69|13640.69|13761.22|13641.22|13759.65|13639.65|10
1625035480000|2021-06-30 06:44:40|13760.24|13640.24|13758.61|13638.61|13760.79|13640.79|13758.37|13638.37|10
1625035490000|2021-06-30 06:44:50|13758.14|13638.14|13758.26|13638.26|13758.57|13638.57|13758.02|13638.02|10
1625035500000|2021-06-30 06:45:00|13758.01|13638.01|13757.65|13637.65|13759.4|13639.4|13757.65|13637.65|10
1625035510000|2021-06-30 06:45:10|13757.64|13637.64|13756.07|13636.07|13757.65|13637.65|13756.07|13636.07|9
1625035520000|2021-06-30 06:45:20|13756.01|13636.01|13759.12|13639.12|13759.12|13639.12|13755.78|13635.78|10
1625035530000|2021-06-30 06:45:30|13759.35|13639.35|13761.02|13641.02|13761.73|13641.73|13759.35|13639.35|10
1625035540000|2021-06-30 06:45:40|13762.18|13642.18|13764.65|13644.65|13764.65|13644.65|13762.18|13642.18|10
1625035550000|2021-06-30 06:45:50|13764.93|13644.93|13768.19|13648.19|13768.19|13648.19|13764.93|13644.93|9
1625035560000|2021-06-30 06:46:00|13768.49|13648.49|13770.49|13650.49|13770.49|13650.49|13768.04|13648.04|10
1625035570000|2021-06-30 06:46:10|13770.65|13650.65|13774.84|13654.84|13775.83|13655.83|13770.65|13650.65|10
1625035580000|2021-06-30 06:46:20|13775.26|13655.26|13782.55|13662.55|13782.55|13662.55|13775.26|13655.26|10
1625035590000|2021-06-30 06:46:30|13782.51|13662.51|13785.69|13665.69|13785.69|13665.69|13781.68|13661.68|10
1625035600000|2021-06-30 06:46:40|13785.68|13665.68|13785|13665|13786.34|13666.34|13785|13665|9
1625035610000|2021-06-30 06:46:50|13784.3|13664.3|13778.4|13658.4|13784.3|13664.3|13778.4|13658.4|10
1625035620000|2021-06-30 06:47:00|13779.26|13659.26|13778.96|13658.96|13779.26|13659.26|13778.43|13658.43|8
1625035630000|2021-06-30 06:47:10|13778.71|13658.71|13778.59|13658.59|13779.6|13659.6|13778.22|13658.22|10
1625035640000|2021-06-30 06:47:20|13778.69|13658.69|13781.15|13661.15|13781.15|13661.15|13778.69|13658.69|10
1625035650000|2021-06-30 06:47:30|13781.31|13661.31|13784.12|13664.12|13784.16|13664.16|13781.31|13661.31|10
1625035660000|2021-06-30 06:47:40|13784.33|13664.33|13788.36|13668.36|13788.36|13668.36|13784.33|13664.33|10
1625035670000|2021-06-30 06:47:50|13788.39|13668.39|13791.46|13671.46|13791.55|13671.55|13788.39|13668.39|9
1625035680000|2021-06-30 06:48:00|13791.44|13671.44|13792.15|13672.15|13793.3|13673.3|13791.44|13671.44|10
1625035690000|2021-06-30 06:48:10|13792.16|13672.16|13797.99|13677.99|13797.99|13677.99|13792.07|13672.07|9
1625035700000|2021-06-30 06:48:20|13797.83|13677.83|13798.6|13678.6|13798.7|13678.7|13797.83|13677.83|10
1625035710000|2021-06-30 06:48:30|13798.52|13678.52|13805.16|13685.16|13805.16|13685.16|13798.52|13678.52|10
1625035720000|2021-06-30 06:48:40|13805.39|13685.39|13806.34|13686.34|13806.53|13686.53|13805.39|13685.39|8
1625035730000|2021-06-30 06:48:50|13806.44|13686.44|13806.66|13686.66|13807.64|13687.64|13806.28|13686.28|10
1625035740000|2021-06-30 06:49:00|13805.96|13685.96|13805.91|13685.91|13806.82|13686.82|13805.86|13685.86|9
1625035750000|2021-06-30 06:49:10|13805.83|13685.83|13807.6|13687.6|13807.6|13687.6|13805.56|13685.56|9
1625035760000|2021-06-30 06:49:20|13807.21|13687.21|13807.3|13687.3|13807.5|13687.5|13807.21|13687.21|10
1625035770000|2021-06-30 06:49:30|13807.38|13687.38|13808.8|13688.8|13808.8|13688.8|13807.38|13687.38|10
1625035780000|2021-06-30 06:49:40|13808.9|13688.9|13809.38|13689.38|13809.46|13689.46|13808.9|13688.9|10
1625035790000|2021-06-30 06:49:50|13810.25|13690.25|13812.18|13692.18|13812.2|13692.2|13810.22|13690.22|10
1625035800000|2021-06-30 06:50:00|13812.61|13692.61|13815.35|13695.35|13815.35|13695.35|13812.61|13692.61|10
1625035810000|2021-06-30 06:50:10|13815.66|13695.66|13817.02|13697.02|13817.02|13697.02|13815.5|13695.5|9
1625035820000|2021-06-30 06:50:20|13817.05|13697.05|13818.53|13698.53|13818.53|13698.53|13817.05|13697.05|10
1625035830000|2021-06-30 06:50:30|13819.29|13699.29|13818.99|13698.99|13819.94|13699.94|13818.99|13698.99|8
1625035840000|2021-06-30 06:50:40|13819.01|13699.01|13818.4|13698.4|13819.13|13699.13|13817.91|13697.91|10
1625035850000|2021-06-30 06:50:50|13818.52|13698.52|13815.19|13695.19|13818.78|13698.78|13815.19|13695.19|10
1625035860000|2021-06-30 06:51:00|13814.49|13694.49|13808.13|13688.13|13814.49|13694.49|13808.13|13688.13|10
1625035870000|2021-06-30 06:51:10|13806.3|13686.3|13798.39|13678.39|13806.3|13686.3|13798.39|13678.39|10
1625035880000|2021-06-30 06:51:20|13798.11|13678.11|13788.53|13668.53|13798.11|13678.11|13788.53|13668.53|10
1625035890000|2021-06-30 06:51:30|13787.96|13667.96|13786.43|13666.43|13787.96|13667.96|13785.84|13665.84|10
1625035900000|2021-06-30 06:51:40|13787.84|13667.84|13792.9|13672.9|13792.9|13672.9|13787.84|13667.84|10
1625035910000|2021-06-30 06:51:50|13793.55|13673.55|13797.66|13677.66|13797.66|13677.66|13793.55|13673.55|9
1625035920000|2021-06-30 06:52:00|13798.68|13678.68|13801.93|13681.93|13801.93|13681.93|13798.14|13678.14|10
1625035930000|2021-06-30 06:52:10|13802.57|13682.57|13802.88|13682.88|13802.99|13682.99|13802.18|13682.18|9
1625035940000|2021-06-30 06:52:20|13802.93|13682.93|13801.74|13681.74|13803.16|13683.16|13801.74|13681.74|7
1625035950000|2021-06-30 06:52:30|13801.58|13681.58|13796.7|13676.7|13801.58|13681.58|13796.7|13676.7|9
1625035960000|2021-06-30 06:52:40|13796.84|13676.84|13793.23|13673.23|13796.96|13676.96|13793.23|13673.23|10
1625035970000|2021-06-30 06:52:50|13793.24|13673.24|13792.77|13672.77|13793.31|13673.31|13792.77|13672.77|9
1625035980000|2021-06-30 06:53:00|13793.41|13673.41|13794.75|13674.75|13794.83|13674.83|13793.29|13673.29|9
1625035990000|2021-06-30 06:53:10|13794.82|13674.82|13793.8|13673.8|13794.82|13674.82|13793.52|13673.52|10
1625036000000|2021-06-30 06:53:20|13793.89|13673.89|13795.04|13675.04|13795.04|13675.04|13793.89|13673.89|9
1625036010000|2021-06-30 06:53:30|13795.31|13675.31|13796.96|13676.96|13796.96|13676.96|13795.31|13675.31|9
1625036020000|2021-06-30 06:53:40|13797.15|13677.15|13798.04|13678.04|13798.07|13678.07|13796.15|13676.15|10
1625036030000|2021-06-30 06:53:50|13798.03|13678.03|13796.82|13676.82|13798.03|13678.03|13796.82|13676.82|8
1625036040000|2021-06-30 06:54:00|13797.05|13677.05|13798.71|13678.71|13798.71|13678.71|13796.9|13676.9|7
1625036050000|2021-06-30 06:54:10|13798.79|13678.79|13796.8|13676.8|13798.79|13678.79|13796.44|13676.44|10
1625036060000|2021-06-30 06:54:20|13796.42|13676.42|13795.79|13675.79|13796.48|13676.48|13795.79|13675.79|10
1625036070000|2021-06-30 06:54:30|13796.59|13676.59|13797.35|13677.35|13797.35|13677.35|13796.08|13676.08|10
1625036080000|2021-06-30 06:54:40|13797.32|13677.32|13796.51|13676.51|13797.58|13677.58|13795.57|13675.57|10
1625036090000|2021-06-30 06:54:50|13796.84|13676.84|13797.08|13677.08|13797.99|13677.99|13796.84|13676.84|9
1625036100000|2021-06-30 06:55:00|13797.2|13677.2|13796.83|13676.83|13797.4|13677.4|13796.83|13676.83|9
1625036110000|2021-06-30 06:55:10|13796.85|13676.85|13796.63|13676.63|13796.85|13676.85|13796.45|13676.45|7
1625036120000|2021-06-30 06:55:20|13797.48|13677.48|13797.5|13677.5|13797.79|13677.79|13797.48|13677.48|10
1625036130000|2021-06-30 06:55:30|13797.43|13677.43|13799.78|13679.78|13799.78|13679.78|13797.39|13677.39|8
1625036140000|2021-06-30 06:55:40|13801.11|13681.11|13802.11|13682.11|13802.13|13682.13|13801.05|13681.05|10
1625036150000|2021-06-30 06:55:50|13802.41|13682.41|13804.84|13684.84|13804.88|13684.88|13802.41|13682.41|9
1625036160000|2021-06-30 06:56:00|13804.95|13684.95|13804.58|13684.58|13805.15|13685.15|13804.58|13684.58|7
1625036170000|2021-06-30 06:56:10|13804.3|13684.3|13803.47|13683.47|13804.3|13684.3|13803.47|13683.47|9
1625036180000|2021-06-30 06:56:20|13803.43|13683.43|13800.51|13680.51|13803.43|13683.43|13800.07|13680.07|10
1625036190000|2021-06-30 06:56:30|13800.49|13680.49|13799.65|13679.65|13800.59|13680.59|13799.54|13679.54|10
1625036200000|2021-06-30 06:56:40|13800.2|13680.2|13798.72|13678.72|13800.2|13680.2|13798.72|13678.72|10
1625036210000|2021-06-30 06:56:50|13798.64|13678.64|13796.86|13676.86|13798.64|13678.64|13796.74|13676.74|10
1625036220000|2021-06-30 06:57:00|13796.55|13676.55|13795.74|13675.74|13796.72|13676.72|13795.45|13675.45|10
1625036230000|2021-06-30 06:57:10|13795.93|13675.93|13792.93|13672.93|13795.93|13675.93|13792.93|13672.93|10
1625036240000|2021-06-30 06:57:20|13792.89|13672.89|13794.21|13674.21|13794.21|13674.21|13792.8|13672.8|10
1625036250000|2021-06-30 06:57:30|13794.6|13674.6|13794.74|13674.74|13794.95|13674.95|13794.6|13674.6|9
1625036260000|2021-06-30 06:57:40|13794.73|13674.73|13795.52|13675.52|13795.64|13675.64|13794.32|13674.32|10
1625036270000|2021-06-30 06:57:50|13794.83|13674.83|13795.6|13675.6|13796.23|13676.23|13794.83|13674.83|9
1625036280000|2021-06-30 06:58:00|13795.17|13675.17|13797.38|13677.38|13797.39|13677.39|13795.17|13675.17|10
1625036290000|2021-06-30 06:58:10|13797.42|13677.42|13799.47|13679.47|13799.47|13679.47|13796.58|13676.58|10
1625036300000|2021-06-30 06:58:20|13799.72|13679.72|13803.92|13683.92|13804|13684|13799.72|13679.72|10
1625036310000|2021-06-30 06:58:30|13803.64|13683.64|13802.86|13682.86|13803.92|13683.92|13802.71|13682.71|9
1625036320000|2021-06-30 06:58:40|13803.01|13683.01|13804.17|13684.17|13804.36|13684.36|13803.01|13683.01|9
1625036330000|2021-06-30 06:58:50|13803.14|13683.14|13802.68|13682.68|13803.56|13683.56|13802.35|13682.35|10
1625036340000|2021-06-30 06:59:00|13802.43|13682.43|13804.59|13684.59|13804.59|13684.59|13802.38|13682.38|10
1625036350000|2021-06-30 06:59:10|13804.54|13684.54|13802.79|13682.79|13804.57|13684.57|13802.42|13682.42|9
1625036360000|2021-06-30 06:59:20|13802.82|13682.82|13799.2|13679.2|13803.5|13683.5|13799.2|13679.2|10
1625036370000|2021-06-30 06:59:30|13799.04|13679.04|13796.1|13676.1|13799.04|13679.04|13796.1|13676.1|10
1625036380000|2021-06-30 06:59:40|13796.07|13676.07|13795.27|13675.27|13796.07|13676.07|13795.27|13675.27|7
1625036390000|2021-06-30 06:59:50|13794.27|13674.27|13794.51|13674.51|13794.62|13674.62|13794.09|13674.09|9
1625036400000|2021-06-30 07:00:00|13794.35|13674.35|13793.36|13673.36|13794.37|13674.37|13792.57|13672.57|9
1625036410000|2021-06-30 07:00:10|13793.5|13673.5|13796.78|13676.78|13796.78|13676.78|13793.42|13673.42|10
1625036420000|2021-06-30 07:00:20|13797.3|13677.3|13803.09|13683.09|13803.09|13683.09|13797.3|13677.3|10
1625036430000|2021-06-30 07:00:30|13804.05|13684.05|13810.99|13690.99|13810.99|13690.99|13804.05|13684.05|10
1625036440000|2021-06-30 07:00:40|13810.72|13690.72|13810.26|13690.26|13810.72|13690.72|13810.26|13690.26|10
1625036450000|2021-06-30 07:00:50|13811.84|13691.84|13815.61|13695.61|13815.61|13695.61|13811.53|13691.53|10
1625036460000|2021-06-30 07:01:00|13816.08|13696.08|13816.59|13696.59|13817.88|13697.88|13815.79|13695.79|9
1625036470000|2021-06-30 07:01:10|13816.64|13696.64|13815.29|13695.29|13816.64|13696.64|13814.67|13694.67|10
1625036480000|2021-06-30 07:01:20|13814.65|13694.65|13813.72|13693.72|13815.52|13695.52|13813.72|13693.72|10
1625036490000|2021-06-30 07:01:30|13812.74|13692.74|13808.76|13688.76|13812.74|13692.74|13808.76|13688.76|10
1625036500000|2021-06-30 07:01:40|13808.43|13688.43|13806.57|13686.57|13808.43|13688.43|13806.57|13686.57|10
1625036510000|2021-06-30 07:01:50|13806.27|13686.27|13802.86|13682.86|13806.27|13686.27|13802.86|13682.86|8
1625036520000|2021-06-30 07:02:00|13802.11|13682.11|13795.43|13675.43|13802.11|13682.11|13795.43|13675.43|10
1625036530000|2021-06-30 07:02:10|13794.34|13674.34|13791.51|13671.51|13794.34|13674.34|13791.51|13671.51|10
1625036540000|2021-06-30 07:02:20|13791.45|13671.45|13787.95|13667.95|13791.45|13671.45|13787.95|13667.95|10
1625036550000|2021-06-30 07:02:30|13787.96|13667.96|13786.19|13666.19|13787.96|13667.96|13786.19|13666.19|10
1625036560000|2021-06-30 07:02:40|13786.35|13666.35|13784.57|13664.57|13786.35|13666.35|13784.57|13664.57|10
1625036570000|2021-06-30 07:02:50|13784.58|13664.58|13784.33|13664.33|13785.79|13665.79|13783.74|13663.74|10
1625036580000|2021-06-30 07:03:00|13784.44|13664.44|13784.23|13664.23|13784.44|13664.44|13783.74|13663.74|8
1625036590000|2021-06-30 07:03:10|13784.36|13664.36|13782.26|13662.26|13784.42|13664.42|13782.26|13662.26|10
1625036600000|2021-06-30 07:03:20|13782.29|13662.29|13782.16|13662.16|13782.44|13662.44|13782.16|13662.16|8
1625036610000|2021-06-30 07:03:30|13782.22|13662.22|13780.43|13660.43|13782.39|13662.39|13780.16|13660.16|10
1625036620000|2021-06-30 07:03:40|13780.3|13660.3|13780.15|13660.15|13780.92|13660.92|13779.99|13659.99|9
1625036630000|2021-06-30 07:03:50|13779.81|13659.81|13778.98|13658.98|13779.86|13659.86|13778.98|13658.98|9
1625036640000|2021-06-30 07:04:00|13778.78|13658.78|13776.7|13656.7|13779.41|13659.41|13776.7|13656.7|10
1625036650000|2021-06-30 07:04:10|13776.54|13656.54|13775.31|13655.31|13776.54|13656.54|13774.89|13654.89|10
1625036660000|2021-06-30 07:04:20|13775.3|13655.3|13776.1|13656.1|13776.1|13656.1|13775.1|13655.1|9
1625036670000|2021-06-30 07:04:30|13776.42|13656.42|13774.6|13654.6|13776.43|13656.43|13774.6|13654.6|10
1625036680000|2021-06-30 07:04:40|13774.66|13654.66|13779.98|13659.98|13779.98|13659.98|13772.92|13652.92|10
1625036690000|2021-06-30 07:04:50|13780.05|13660.05|13783.1|13663.1|13783.1|13663.1|13780.05|13660.05|10
1625036700000|2021-06-30 07:05:00|13783.11|13663.11|13782.75|13662.75|13783.11|13663.11|13781.74|13661.74|9
1625036710000|2021-06-30 07:05:10|13783.43|13663.43|13788.03|13668.03|13788.03|13668.03|13782.77|13662.77|10
1625036720000|2021-06-30 07:05:20|13788.15|13668.15|13792.06|13672.06|13792.06|13672.06|13788.15|13668.15|10
1625036730000|2021-06-30 07:05:30|13792.51|13672.51|13794.27|13674.27|13794.48|13674.48|13792.51|13672.51|10
1625036740000|2021-06-30 07:05:40|13794.77|13674.77|13794.6|13674.6|13796.07|13676.07|13794.6|13674.6|10
1625036750000|2021-06-30 07:05:50|13794.61|13674.61|13792.4|13672.4|13795.09|13675.09|13792.4|13672.4|9
1625036760000|2021-06-30 07:06:00|13792.68|13672.68|13791.94|13671.94|13792.7|13672.7|13791.08|13671.08|9
1625036770000|2021-06-30 07:06:10|13790.78|13670.78|13788.77|13668.77|13790.78|13670.78|13787.92|13667.92|10
1625036780000|2021-06-30 07:06:20|13787.31|13667.31|13786.67|13666.67|13787.57|13667.57|13785.82|13665.82|10
1625036790000|2021-06-30 07:06:30|13785.68|13665.68|13789|13669|13789.05|13669.05|13785.68|13665.68|10
1625036800000|2021-06-30 07:06:40|13789.91|13669.91|13791.82|13671.82|13793.11|13673.11|13789.91|13669.91|10
1625036810000|2021-06-30 07:06:50|13791.67|13671.67|13793.08|13673.08|13793.08|13673.08|13791.18|13671.18|10
1625036820000|2021-06-30 07:07:00|13793.23|13673.23|13794.86|13674.86|13794.87|13674.87|13793.23|13673.23|10
1625036830000|2021-06-30 07:07:10|13795.36|13675.36|13795.19|13675.19|13796.28|13676.28|13795.17|13675.17|10
1625036840000|2021-06-30 07:07:20|13794.73|13674.73|13792.66|13672.66|13794.82|13674.82|13792.45|13672.45|10
1625036850000|2021-06-30 07:07:30|13791.59|13671.59|13791.75|13671.75|13791.82|13671.82|13790.96|13670.96|10
1625036860000|2021-06-30 07:07:40|13791.61|13671.61|13791.29|13671.29|13791.61|13671.61|13790.95|13670.95|9
1625036870000|2021-06-30 07:07:50|13790.72|13670.72|13787.18|13667.18|13790.72|13670.72|13787.18|13667.18|9
1625036880000|2021-06-30 07:08:00|13786.92|13666.92|13781.41|13661.41|13786.92|13666.92|13781.41|13661.41|10
1625036890000|2021-06-30 07:08:10|13781.22|13661.22|13775.36|13655.36|13781.22|13661.22|13775.36|13655.36|10
1625036900000|2021-06-30 07:08:20|13775|13655|13770.34|13650.34|13775|13655|13770.34|13650.34|10
1625036910000|2021-06-30 07:08:30|13771.14|13651.14|13774.85|13654.85|13774.85|13654.85|13771.14|13651.14|10
1625036920000|2021-06-30 07:08:40|13774.33|13654.33|13769.58|13649.58|13774.33|13654.33|13769.58|13649.58|10
1625036930000|2021-06-30 07:08:50|13769.5|13649.5|13772.1|13652.1|13772.1|13652.1|13769.23|13649.23|10
1625036940000|2021-06-30 07:09:00|13772.43|13652.43|13770.86|13650.86|13772.61|13652.61|13770.7|13650.7|10
1625036950000|2021-06-30 07:09:10|13770.64|13650.64|13773.59|13653.59|13773.59|13653.59|13770.32|13650.32|10
1625036960000|2021-06-30 07:09:20|13773.29|13653.29|13773.97|13653.97|13773.97|13653.97|13773.26|13653.26|10
1625036970000|2021-06-30 07:09:30|13773.93|13653.93|13771.92|13651.92|13774.28|13654.28|13771.92|13651.92|10
1625036980000|2021-06-30 07:09:40|13771.7|13651.7|13771.48|13651.48|13771.75|13651.75|13770.5|13650.5|10
1625036990000|2021-06-30 07:09:50|13771.66|13651.66|13772.31|13652.31|13773.13|13653.13|13771.66|13651.66|9
1625037000000|2021-06-30 07:10:00|13771.65|13651.65|13771.59|13651.59|13771.88|13651.88|13770.92|13650.92|10
1625037010000|2021-06-30 07:10:10|13770.56|13650.56|13772.03|13652.03|13772.03|13652.03|13770.56|13650.56|10
1625037020000|2021-06-30 07:10:20|13771.91|13651.91|13769.99|13649.99|13771.91|13651.91|13769.65|13649.65|9
1625037030000|2021-06-30 07:10:30|13769.25|13649.25|13761.67|13641.67|13769.25|13649.25|13761.67|13641.67|10
1625037040000|2021-06-30 07:10:40|13761.78|13641.78|13764.24|13644.24|13764.55|13644.55|13761.78|13641.78|10
1625037050000|2021-06-30 07:10:50|13763.84|13643.84|13763.03|13643.03|13763.84|13643.84|13763.03|13643.03|10
1625037060000|2021-06-30 07:11:00|13763.62|13643.62|13764.33|13644.33|13764.43|13644.43|13762.79|13642.79|10
1625037070000|2021-06-30 07:11:10|13764.34|13644.34|13764.01|13644.01|13764.87|13644.87|13762.89|13642.89|10
1625037080000|2021-06-30 07:11:20|13763.75|13643.75|13763.59|13643.59|13763.83|13643.83|13762.86|13642.86|10
1625037090000|2021-06-30 07:11:30|13763.51|13643.51|13763.67|13643.67|13763.67|13643.67|13762.93|13642.93|10
1625037100000|2021-06-30 07:11:40|13763.72|13643.72|13763.23|13643.23|13764.38|13644.38|13763.23|13643.23|10
1625037110000|2021-06-30 07:11:50|13762.92|13642.92|13761.73|13641.73|13762.92|13642.92|13761.64|13641.64|9
1625037120000|2021-06-30 07:12:00|13761.76|13641.76|13765.49|13645.49|13765.69|13645.69|13761.76|13641.76|10
1625037130000|2021-06-30 07:12:10|13765.9|13645.9|13768.85|13648.85|13769.27|13649.27|13765.9|13645.9|10
1625037140000|2021-06-30 07:12:20|13768.52|13648.52|13766.84|13646.84|13768.52|13648.52|13766.84|13646.84|10
1625037150000|2021-06-30 07:12:30|13767.01|13647.01|13766.31|13646.31|13767.17|13647.17|13766.25|13646.25|10
1625037160000|2021-06-30 07:12:40|13766.41|13646.41|13764.86|13644.86|13766.41|13646.41|13764.86|13644.86|10
1625037170000|2021-06-30 07:12:50|13763.87|13643.87|13764.53|13644.53|13764.53|13644.53|13763.53|13643.53|9
1625037180000|2021-06-30 07:13:00|13764.63|13644.63|13760.4|13640.4|13764.8|13644.8|13760.4|13640.4|10
1625037190000|2021-06-30 07:13:10|13759.22|13639.22|13751.6|13631.6|13759.22|13639.22|13751.6|13631.6|10
1625037200000|2021-06-30 07:13:20|13750.81|13630.81|13748.98|13628.98|13750.81|13630.81|13748.79|13628.79|10
1625037210000|2021-06-30 07:13:30|13748.93|13628.93|13747.77|13627.77|13748.93|13628.93|13747.71|13627.71|10
1625037220000|2021-06-30 07:13:40|13747.79|13627.79|13747.33|13627.33|13748.35|13628.35|13747.24|13627.24|10
1625037230000|2021-06-30 07:13:50|13747.34|13627.34|13745.46|13625.46|13747.34|13627.34|13745.14|13625.14|10
1625037240000|2021-06-30 07:14:00|13746.05|13626.05|13748.26|13628.26|13748.26|13628.26|13746.05|13626.05|10
1625037250000|2021-06-30 07:14:10|13749.08|13629.08|13752.77|13632.77|13752.85|13632.85|13749.08|13629.08|10
1625037260000|2021-06-30 07:14:20|13751.93|13631.93|13753.84|13633.84|13753.84|13633.84|13751.59|13631.59|9
1625037270000|2021-06-30 07:14:30|13754.01|13634.01|13753.06|13633.06|13754.17|13634.17|13753|13633|9
1625037280000|2021-06-30 07:14:40|13753.25|13633.25|13753.37|13633.37|13754.09|13634.09|13753.07|13633.07|7
1625037290000|2021-06-30 07:14:50|13753.64|13633.64|13753.59|13633.59|13753.71|13633.71|13753.39|13633.39|9
1625037300000|2021-06-30 07:15:00|13753.48|13633.48|13752.02|13632.02|13754.41|13634.41|13752.02|13632.02|10
1625037310000|2021-06-30 07:15:10|13751.76|13631.76|13751.02|13631.02|13751.95|13631.95|13751.02|13631.02|10
1625037320000|2021-06-30 07:15:20|13750.88|13630.88|13748.97|13628.97|13750.88|13630.88|13748.97|13628.97|10
1625037330000|2021-06-30 07:15:30|13748.43|13628.43|13744.85|13624.85|13748.43|13628.43|13744.85|13624.85|10
1625037340000|2021-06-30 07:15:40|13744.96|13624.96|13742.42|13622.42|13745.12|13625.12|13742.42|13622.42|9
1625037350000|2021-06-30 07:15:50|13741.9|13621.9|13734.93|13614.93|13741.9|13621.9|13734.93|13614.93|10
1625037360000|2021-06-30 07:16:00|13735.67|13615.67|13733.75|13613.75|13736.07|13616.07|13733.38|13613.38|9
1625037370000|2021-06-30 07:16:10|13733.61|13613.61|13727.26|13607.26|13733.61|13613.61|13727.26|13607.26|10
1625037380000|2021-06-30 07:16:20|13725.72|13605.72|13718.23|13598.23|13725.72|13605.72|13717.9|13597.9|10
1625037390000|2021-06-30 07:16:30|13716.8|13596.8|13717.8|13597.8|13717.8|13597.8|13715.88|13595.88|10
1625037400000|2021-06-30 07:16:40|13717.53|13597.53|13719.92|13599.92|13720.31|13600.31|13717.53|13597.53|10
1625037410000|2021-06-30 07:16:50|13720.09|13600.09|13721.96|13601.96|13721.98|13601.98|13719.83|13599.83|10
1625037420000|2021-06-30 07:17:00|13721.87|13601.87|13720.45|13600.45|13721.92|13601.92|13720.45|13600.45|10
1625037430000|2021-06-30 07:17:10|13720.89|13600.89|13719.74|13599.74|13721.89|13601.89|13719.69|13599.69|10
1625037440000|2021-06-30 07:17:20|13719.45|13599.45|13718.69|13598.69|13719.45|13599.45|13718.47|13598.47|10
1625037450000|2021-06-30 07:17:30|13718.66|13598.66|13715.84|13595.84|13718.83|13598.83|13715.84|13595.84|9
1625037460000|2021-06-30 07:17:40|13715.63|13595.63|13716.47|13596.47|13716.84|13596.84|13715.13|13595.13|10
1625037470000|2021-06-30 07:17:50|13716.5|13596.5|13716.73|13596.73|13716.77|13596.77|13716.31|13596.31|10
1625037480000|2021-06-30 07:18:00|13716.37|13596.37|13714.86|13594.86|13716.37|13596.37|13714.81|13594.81|10
1625037490000|2021-06-30 07:18:10|13713.66|13593.66|13713.23|13593.23|13713.66|13593.66|13713.22|13593.22|9
1625037500000|2021-06-30 07:18:20|13713.2|13593.2|13714.22|13594.22|13714.69|13594.69|13713.2|13593.2|10
1625037510000|2021-06-30 07:18:30|13714.15|13594.15|13711.55|13591.55|13714.15|13594.15|13711.55|13591.55|10
1625037520000|2021-06-30 07:18:40|13712.31|13592.31|13710.75|13590.75|13712.31|13592.31|13710.75|13590.75|9
1625037530000|2021-06-30 07:18:50|13710.81|13590.81|13711.78|13591.78|13712.24|13592.24|13710.63|13590.63|9
1625037540000|2021-06-30 07:19:00|13710.47|13590.47|13710.8|13590.8|13711.32|13591.32|13710.36|13590.36|9
1625037550000|2021-06-30 07:19:10|13710.92|13590.92|13713.8|13593.8|13713.8|13593.8|13710.92|13590.92|9
1625037560000|2021-06-30 07:19:20|13713.14|13593.14|13715.64|13595.64|13715.64|13595.64|13713.14|13593.14|10
1625037570000|2021-06-30 07:19:30|13716.39|13596.39|13714.22|13594.22|13716.53|13596.53|13714.22|13594.22|10
1625037580000|2021-06-30 07:19:40|13713.82|13593.82|13712.07|13592.07|13713.82|13593.82|13712.07|13592.07|10
1625037590000|2021-06-30 07:19:50|13712.1|13592.1|13711.41|13591.41|13712.1|13592.1|13711.27|13591.27|9
1625037600000|2021-06-30 07:20:00|13711.12|13591.12|13711.78|13591.78|13711.78|13591.78|13710.53|13590.53|10
1625037610000|2021-06-30 07:20:10|13712.69|13592.69|13715.57|13595.57|13715.57|13595.57|13712.69|13592.69|10
1625037620000|2021-06-30 07:20:20|13716.45|13596.45|13725.91|13605.91|13725.91|13605.91|13716.45|13596.45|10
1625037630000|2021-06-30 07:20:30|13725.89|13605.89|13732.32|13612.32|13732.32|13612.32|13725.89|13605.89|10
1625037640000|2021-06-30 07:20:40|13732.25|13612.25|13737.69|13617.69|13737.69|13617.69|13732.25|13612.25|10
1625037650000|2021-06-30 07:20:50|13739.46|13619.46|13747.69|13627.69|13747.69|13627.69|13739.46|13619.46|10
1625037660000|2021-06-30 07:21:00|13747.83|13627.83|13746.65|13626.65|13748.15|13628.15|13746.65|13626.65|10
1625037670000|2021-06-30 07:21:10|13747.99|13627.99|13748.99|13628.99|13749.05|13629.05|13747.93|13627.93|9
1625037680000|2021-06-30 07:21:20|13749.17|13629.17|13747.53|13627.53|13749.94|13629.94|13747.53|13627.53|10
1625037690000|2021-06-30 07:21:30|13747.52|13627.52|13750.53|13630.53|13750.53|13630.53|13747.43|13627.43|10
1625037700000|2021-06-30 07:21:40|13750.6|13630.6|13755.48|13635.48|13755.48|13635.48|13750.6|13630.6|10
1625037710000|2021-06-30 07:21:50|13755.86|13635.86|13760.91|13640.91|13760.91|13640.91|13755.86|13635.86|10
1625037720000|2021-06-30 07:22:00|13761.12|13641.12|13764.41|13644.41|13764.41|13644.41|13760.77|13640.77|10
1625037730000|2021-06-30 07:22:10|13764.64|13644.64|13772.15|13652.15|13772.15|13652.15|13764.64|13644.64|10
1625037740000|2021-06-30 07:22:20|13772.56|13652.56|13774.54|13654.54|13775.16|13655.16|13772.56|13652.56|10
1625037750000|2021-06-30 07:22:30|13774.95|13654.95|13779.24|13659.24|13779.24|13659.24|13774.95|13654.95|10
1625037760000|2021-06-30 07:22:40|13779.73|13659.73|13780.98|13660.98|13780.98|13660.98|13779.73|13659.73|10
1625037770000|2021-06-30 07:22:50|13781.63|13661.63|13783.04|13663.04|13783.44|13663.44|13781.63|13661.63|10
1625037780000|2021-06-30 07:23:00|13783.74|13663.74|13789.17|13669.17|13789.17|13669.17|13783.74|13663.74|10
1625037790000|2021-06-30 07:23:10|13789.43|13669.43|13793.4|13673.4|13793.4|13673.4|13789.3|13669.3|10
1625037800000|2021-06-30 07:23:20|13793.63|13673.63|13794.48|13674.48|13794.48|13674.48|13793.63|13673.63|10
1625037810000|2021-06-30 07:23:30|13794.54|13674.54|13795.97|13675.97|13795.97|13675.97|13794.54|13674.54|10
1625037820000|2021-06-30 07:23:40|13796.47|13676.47|13795.76|13675.76|13796.73|13676.73|13795.11|13675.11|10
1625037830000|2021-06-30 07:23:50|13796.06|13676.06|13802.23|13682.23|13802.23|13682.23|13796.06|13676.06|9
1625037840000|2021-06-30 07:24:00|13805.9|13685.9|13817.37|13697.37|13817.37|13697.37|13805.9|13685.9|10
1625037850000|2021-06-30 07:24:10|13819.27|13699.27|13827.23|13707.23|13827.23|13707.23|13819.27|13699.27|10
1625037860000|2021-06-30 07:24:20|13828.46|13708.46|13827.79|13707.79|13831.9|13711.9|13827.79|13707.79|10
1625037870000|2021-06-30 07:24:30|13827.24|13707.24|13827.07|13707.07|13827.5|13707.5|13825.46|13705.46|10
1625037880000|2021-06-30 07:24:40|13827.36|13707.36|13828.45|13708.45|13828.45|13708.45|13827.36|13707.36|9
1625037890000|2021-06-30 07:24:50|13828.54|13708.54|13823.31|13703.31|13828.54|13708.54|13823.22|13703.22|10
1625037900000|2021-06-30 07:25:00|13824.25|13704.25|13823.14|13703.14|13824.43|13704.43|13823.14|13703.14|10
1625037910000|2021-06-30 07:25:10|13823.66|13703.66|13818.59|13698.59|13823.66|13703.66|13818.59|13698.59|10
1625037920000|2021-06-30 07:25:20|13818.13|13698.13|13814.25|13694.25|13818.16|13698.16|13814.25|13694.25|10
1625037930000|2021-06-30 07:25:30|13812.87|13692.87|13811.13|13691.13|13812.87|13692.87|13810.37|13690.37|10
1625037940000|2021-06-30 07:25:40|13811.09|13691.09|13807.23|13687.23|13811.09|13691.09|13807.21|13687.21|9
1625037950000|2021-06-30 07:25:50|13806.22|13686.22|13805.36|13685.36|13806.22|13686.22|13805.15|13685.15|10
1625037960000|2021-06-30 07:26:00|13805.44|13685.44|13805.88|13685.88|13806.28|13686.28|13805.44|13685.44|9
1625037970000|2021-06-30 07:26:10|13805.96|13685.96|13803.07|13683.07|13805.96|13685.96|13803.04|13683.04|9
1625037980000|2021-06-30 07:26:20|13802.86|13682.86|13804.34|13684.34|13804.34|13684.34|13802.19|13682.19|10
1625037990000|2021-06-30 07:26:30|13802.09|13682.09|13803.43|13683.43|13803.43|13683.43|13802.09|13682.09|10
1625038000000|2021-06-30 07:26:40|13803.45|13683.45|13804.04|13684.04|13804.12|13684.12|13803.45|13683.45|9
1625038010000|2021-06-30 07:26:50|13804.13|13684.13|13803.69|13683.69|13804.22|13684.22|13803.14|13683.14|10
1625038020000|2021-06-30 07:27:00|13803.67|13683.67|13805.15|13685.15|13805.15|13685.15|13803.67|13683.67|10
1625038030000|2021-06-30 07:27:10|13805.36|13685.36|13803.98|13683.98|13805.74|13685.74|13803.98|13683.98|10
1625038040000|2021-06-30 07:27:20|13803.75|13683.75|13804.04|13684.04|13804.29|13684.29|13803.72|13683.72|9
1625038050000|2021-06-30 07:27:30|13803.05|13683.05|13800.51|13680.51|13803.12|13683.12|13800.51|13680.51|10
1625038060000|2021-06-30 07:27:40|13799.82|13679.82|13799.34|13679.34|13799.88|13679.88|13797.68|13677.68|10
1625038070000|2021-06-30 07:27:50|13799.65|13679.65|13800.36|13680.36|13800.87|13680.87|13799.65|13679.65|9
1625038080000|2021-06-30 07:28:00|13799.63|13679.63|13798.25|13678.25|13799.63|13679.63|13798.25|13678.25|10
1625038090000|2021-06-30 07:28:10|13797.73|13677.73|13799.36|13679.36|13800.85|13680.85|13797.68|13677.68|9
1625038100000|2021-06-30 07:28:20|13800.44|13680.44|13802.31|13682.31|13802.31|13682.31|13800.38|13680.38|9
1625038110000|2021-06-30 07:28:30|13802.72|13682.72|13805.66|13685.66|13806.84|13686.84|13802.72|13682.72|10
1625038120000|2021-06-30 07:28:40|13805.61|13685.61|13806.77|13686.77|13806.77|13686.77|13805.61|13685.61|9
1625038130000|2021-06-30 07:28:50|13806.79|13686.79|13806.48|13686.48|13807.32|13687.32|13806.48|13686.48|9
1625038140000|2021-06-30 07:29:00|13805.95|13685.95|13805.75|13685.75|13805.95|13685.95|13803.98|13683.98|10
1625038150000|2021-06-30 07:29:10|13805.93|13685.93|13804.78|13684.78|13806.42|13686.42|13804.78|13684.78|10
1625038160000|2021-06-30 07:29:20|13804.47|13684.47|13800.23|13680.23|13804.47|13684.47|13800.23|13680.23|9
1625038170000|2021-06-30 07:29:30|13799.15|13679.15|13798.48|13678.48|13799.15|13679.15|13798.15|13678.15|10
1625038180000|2021-06-30 07:29:40|13798.03|13678.03|13796.78|13676.78|13798.17|13678.17|13796.78|13676.78|10
1625038190000|2021-06-30 07:29:50|13796.43|13676.43|13795.29|13675.29|13796.43|13676.43|13795.29|13675.29|10
1625038200000|2021-06-30 07:30:00|13795.12|13675.12|13794.73|13674.73|13795.12|13675.12|13793.71|13673.71|10
1625038210000|2021-06-30 07:30:10|13794.57|13674.57|13792.42|13672.42|13794.7|13674.7|13792.42|13672.42|9
1625038220000|2021-06-30 07:30:20|13792.04|13672.04|13793.35|13673.35|13793.52|13673.52|13792.04|13672.04|10
1625038230000|2021-06-30 07:30:30|13793.51|13673.51|13792.02|13672.02|13793.99|13673.99|13792.02|13672.02|10
1625038240000|2021-06-30 07:30:40|13791.75|13671.75|13791.16|13671.16|13791.88|13671.88|13791.16|13671.16|10
1625038250000|2021-06-30 07:30:50|13791.1|13671.1|13789.93|13669.93|13791.1|13671.1|13789.93|13669.93|10
1625038260000|2021-06-30 07:31:00|13789.85|13669.85|13787.5|13667.5|13789.85|13669.85|13786.94|13666.94|10
1625038270000|2021-06-30 07:31:10|13787.3|13667.3|13786.23|13666.23|13787.54|13667.54|13786.23|13666.23|10
1625038280000|2021-06-30 07:31:20|13787.01|13667.01|13787.77|13667.77|13788.04|13668.04|13787.01|13667.01|9
1625038290000|2021-06-30 07:31:30|13788.98|13668.98|13793.2|13673.2|13793.2|13673.2|13788.98|13668.98|9
1625038300000|2021-06-30 07:31:40|13793.85|13673.85|13796.91|13676.91|13796.91|13676.91|13793.85|13673.85|9
1625038310000|2021-06-30 07:31:50|13799.01|13679.01|13800.3|13680.3|13800.3|13680.3|13798.75|13678.75|10
1625038320000|2021-06-30 07:32:00|13800.65|13680.65|13803.69|13683.69|13803.69|13683.69|13800.65|13680.65|9
1625038330000|2021-06-30 07:32:10|13803.87|13683.87|13805.96|13685.96|13805.96|13685.96|13803.64|13683.64|9
1625038340000|2021-06-30 07:32:20|13807.83|13687.83|13812.69|13692.69|13812.69|13692.69|13807.83|13687.83|10
1625038350000|2021-06-30 07:32:30|13814.15|13694.15|13816.36|13696.36|13816.47|13696.47|13814.15|13694.15|10
1625038360000|2021-06-30 07:32:40|13816.37|13696.37|13817.23|13697.23|13817.23|13697.23|13816.37|13696.37|9
1625038370000|2021-06-30 07:32:50|13817.22|13697.22|13819.5|13699.5|13819.52|13699.52|13816.28|13696.28|10
1625038380000|2021-06-30 07:33:00|13819.83|13699.83|13820.45|13700.45|13820.63|13700.63|13819.83|13699.83|10
1625038390000|2021-06-30 07:33:10|13820.41|13700.41|13819.71|13699.71|13820.41|13700.41|13818.25|13698.25|10
1625038400000|2021-06-30 07:33:20|13819.83|13699.83|13821.65|13701.65|13822.69|13702.69|13819.6|13699.6|10
1625038410000|2021-06-30 07:33:30|13821.85|13701.85|13821.99|13701.99|13822.31|13702.31|13821.61|13701.61|10
1625038420000|2021-06-30 07:33:40|13821.96|13701.96|13821.63|13701.63|13822.15|13702.15|13821.63|13701.63|10
1625038430000|2021-06-30 07:33:50|13821.47|13701.47|13820.91|13700.91|13821.47|13701.47|13819.7|13699.7|9
1625038440000|2021-06-30 07:34:00|13820.94|13700.94|13819.65|13699.65|13820.94|13700.94|13819.65|13699.65|10
1625038450000|2021-06-30 07:34:10|13819.48|13699.48|13818.14|13698.14|13819.64|13699.64|13818.14|13698.14|10
1625038460000|2021-06-30 07:34:20|13817.91|13697.91|13818.2|13698.2|13818.92|13698.92|13817.5|13697.5|10
1625038470000|2021-06-30 07:34:30|13818.79|13698.79|13819.85|13699.85|13819.85|13699.85|13818.79|13698.79|9
1625038480000|2021-06-30 07:34:40|13820.19|13700.19|13819.58|13699.58|13820.23|13700.23|13819.11|13699.11|10
1625038490000|2021-06-30 07:34:50|13820.42|13700.42|13821.85|13701.85|13821.85|13701.85|13820.39|13700.39|10
1625038500000|2021-06-30 07:35:00|13822.08|13702.08|13824.23|13704.23|13824.23|13704.23|13822.08|13702.08|10
1625038510000|2021-06-30 07:35:10|13824.16|13704.16|13825.42|13705.42|13825.44|13705.44|13824.16|13704.16|8
1625038520000|2021-06-30 07:35:20|13826.18|13706.18|13824.95|13704.95|13827|13707|13824.95|13704.95|10
1625038530000|2021-06-30 07:35:30|13824.22|13704.22|13823.52|13703.52|13824.37|13704.37|13823.37|13703.37|10
1625038540000|2021-06-30 07:35:40|13821.55|13701.55|13820.51|13700.51|13821.55|13701.55|13820.21|13700.21|8
1625038550000|2021-06-30 07:35:50|13820.56|13700.56|13821.27|13701.27|13821.84|13701.84|13819.91|13699.91|9
1625038560000|2021-06-30 07:36:00|13822.83|13702.83|13824.49|13704.49|13824.49|13704.49|13822.83|13702.83|9
1625038570000|2021-06-30 07:36:10|13824.76|13704.76|13833.22|13713.22|13833.22|13713.22|13824.76|13704.76|10
1625038580000|2021-06-30 07:36:20|13834.44|13714.44|13835.84|13715.84|13835.84|13715.84|13833.6|13713.6|10
1625038590000|2021-06-30 07:36:30|13836.43|13716.43|13845.83|13725.83|13845.83|13725.83|13836.43|13716.43|10
1625038600000|2021-06-30 07:36:40|13846.59|13726.59|13854.67|13734.67|13855.15|13735.15|13846.59|13726.59|10
1625038610000|2021-06-30 07:36:50|13854.57|13734.57|13853.03|13733.03|13854.57|13734.57|13852.72|13732.72|10
1625038620000|2021-06-30 07:37:00|13852.88|13732.88|13853.9|13733.9|13854.2|13734.2|13851.79|13731.79|10
1625038630000|2021-06-30 07:37:10|13853.89|13733.89|13852.78|13732.78|13853.89|13733.89|13852.78|13732.78|10
1625038640000|2021-06-30 07:37:20|13852.76|13732.76|13849.74|13729.74|13852.76|13732.76|13849.61|13729.61|10
1625038650000|2021-06-30 07:37:30|13850.33|13730.33|13857.17|13737.17|13857.17|13737.17|13850.33|13730.33|10
1625038660000|2021-06-30 07:37:40|13858.5|13738.5|13865.23|13745.23|13865.23|13745.23|13858.5|13738.5|10
1625038670000|2021-06-30 07:37:50|13865.53|13745.53|13868.53|13748.53|13868.7|13748.7|13865.53|13745.53|10
1625038680000|2021-06-30 07:38:00|13868.78|13748.78|13870.21|13750.21|13870.21|13750.21|13867.44|13747.44|10
1625038690000|2021-06-30 07:38:10|13871.9|13751.9|13874.34|13754.34|13874.45|13754.45|13871.9|13751.9|10
1625038700000|2021-06-30 07:38:20|13874.42|13754.42|13874.37|13754.37|13875.04|13755.04|13874.06|13754.06|10
1625038710000|2021-06-30 07:38:30|13874.53|13754.53|13876.68|13756.68|13876.68|13756.68|13874.15|13754.15|10
1625038720000|2021-06-30 07:38:40|13878.14|13758.14|13880.91|13760.91|13880.91|13760.91|13878.14|13758.14|10
1625038730000|2021-06-30 07:38:50|13879.84|13759.84|13878.58|13758.58|13880.08|13760.08|13878.58|13758.58|10
1625038740000|2021-06-30 07:39:00|13878.51|13758.51|13883.6|13763.6|13883.6|13763.6|13878.51|13758.51|10
1625038750000|2021-06-30 07:39:10|13883.65|13763.65|13886.19|13766.19|13886.19|13766.19|13883.65|13763.65|10
1625038760000|2021-06-30 07:39:20|13887.99|13767.99|13891.59|13771.59|13891.59|13771.59|13887.99|13767.99|10
1625038770000|2021-06-30 07:39:30|13891.88|13771.88|13891.89|13771.89|13892.96|13772.96|13891.53|13771.53|10
1625038780000|2021-06-30 07:39:40|13892.66|13772.66|13895.44|13775.44|13895.44|13775.44|13892.66|13772.66|10
1625038790000|2021-06-30 07:39:50|13896.24|13776.24|13897.63|13777.63|13897.63|13777.63|13895.98|13775.98|10
1625038800000|2021-06-30 07:40:00|13897.77|13777.77|13901.07|13781.07|13901.19|13781.19|13897.77|13777.77|10
1625038810000|2021-06-30 07:40:10|13901.09|13781.09|13901.05|13781.05|13902.02|13782.02|13900.57|13780.57|10
1625038820000|2021-06-30 07:40:20|13901.3|13781.3|13902.04|13782.04|13902.04|13782.04|13901.29|13781.29|10
1625038830000|2021-06-30 07:40:30|13901.98|13781.98|13902.58|13782.58|13903.18|13783.18|13901.98|13781.98|9
1625038840000|2021-06-30 07:40:40|13903.68|13783.68|13907.89|13787.89|13907.89|13787.89|13903.68|13783.68|10
1625038850000|2021-06-30 07:40:50|13908.96|13788.96|13914.11|13794.11|13914.72|13794.72|13908.96|13788.96|10
1625038860000|2021-06-30 07:41:00|13914.58|13794.58|13915.91|13795.91|13916.74|13796.74|13914.58|13794.58|10
1625038870000|2021-06-30 07:41:10|13915.54|13795.54|13909.98|13789.98|13915.54|13795.54|13909.44|13789.44|10
1625038880000|2021-06-30 07:41:20|13909.19|13789.19|13911.96|13791.96|13912.29|13792.29|13907.92|13787.92|10
1625038890000|2021-06-30 07:41:30|13913.63|13793.63|13915.58|13795.58|13917.03|13797.03|13913.63|13793.63|10
1625038900000|2021-06-30 07:41:40|13915.26|13795.26|13915.64|13795.64|13916.18|13796.18|13913.72|13793.72|10
1625038910000|2021-06-30 07:41:50|13915.67|13795.67|13915.45|13795.45|13915.98|13795.98|13915.31|13795.31|9
1625038920000|2021-06-30 07:42:00|13915.9|13795.9|13915.97|13795.97|13916.65|13796.65|13915.23|13795.23|9
1625038930000|2021-06-30 07:42:10|13916.2|13796.2|13915.19|13795.19|13916.63|13796.63|13915.19|13795.19|9
1625038940000|2021-06-30 07:42:20|13914.65|13794.65|13912.14|13792.14|13914.65|13794.65|13912.04|13792.04|10
1625038950000|2021-06-30 07:42:30|13912.08|13792.08|13913.27|13793.27|13913.27|13793.27|13910.33|13790.33|10
1625038960000|2021-06-30 07:42:40|13913.32|13793.32|13916.96|13796.96|13916.96|13796.96|13913.32|13793.32|10
1625038970000|2021-06-30 07:42:50|13916.81|13796.81|13915.55|13795.55|13916.99|13796.99|13915.5|13795.5|10
1625038980000|2021-06-30 07:43:00|13915.82|13795.82|13915.93|13795.93|13915.98|13795.98|13915.38|13795.38|10
1625038990000|2021-06-30 07:43:10|13915.94|13795.94|13914.62|13794.62|13915.94|13795.94|13914.62|13794.62|10
1625039000000|2021-06-30 07:43:20|13913.85|13793.85|13911.39|13791.39|13913.85|13793.85|13911.39|13791.39|9
1625039010000|2021-06-30 07:43:30|13911.69|13791.69|13909.32|13789.32|13911.69|13791.69|13909.32|13789.32|10
1625039020000|2021-06-30 07:43:40|13909.29|13789.29|13904.19|13784.19|13909.29|13789.29|13903.8|13783.8|10
1625039030000|2021-06-30 07:43:50|13903.08|13783.08|13898.57|13778.57|13903.08|13783.08|13898.57|13778.57|10
1625039040000|2021-06-30 07:44:00|13898.24|13778.24|13897.64|13777.64|13898.45|13778.45|13896.67|13776.67|10
1625039050000|2021-06-30 07:44:10|13898.01|13778.01|13897|13777|13899.09|13779.09|13897|13777|10
1625039060000|2021-06-30 07:44:20|13897.1|13777.1|13893.21|13773.21|13897.14|13777.14|13892.59|13772.59|10
1625039070000|2021-06-30 07:44:30|13894.54|13774.54|13896.58|13776.58|13896.59|13776.59|13894.54|13774.54|10
1625039080000|2021-06-30 07:44:40|13896.91|13776.91|13894.47|13774.47|13896.91|13776.91|13894.47|13774.47|10
1625039090000|2021-06-30 07:44:50|13893.7|13773.7|13894.07|13774.07|13894.07|13774.07|13892.87|13772.87|10
1625039100000|2021-06-30 07:45:00|13894.66|13774.66|13892.69|13772.69|13894.66|13774.66|13892.6|13772.6|10
1625039110000|2021-06-30 07:45:10|13892.32|13772.32|13892.62|13772.62|13893.06|13773.06|13892|13772|10
1625039120000|2021-06-30 07:45:20|13892.49|13772.49|13893.24|13773.24|13893.24|13773.24|13891.88|13771.88|10
1625039130000|2021-06-30 07:45:30|13893.14|13773.14|13890.08|13770.08|13893.22|13773.22|13889.93|13769.93|9
1625039140000|2021-06-30 07:45:40|13889.88|13769.88|13886.52|13766.52|13889.88|13769.88|13886.52|13766.52|10
1625039150000|2021-06-30 07:45:50|13887.05|13767.05|13886.81|13766.81|13888.3|13768.3|13886.68|13766.68|9
1625039160000|2021-06-30 07:46:00|13886.85|13766.85|13885.88|13765.88|13887.44|13767.44|13885.81|13765.81|10
1625039170000|2021-06-30 07:46:10|13886.13|13766.13|13886.31|13766.31|13886.87|13766.87|13885.91|13765.91|9
1625039180000|2021-06-30 07:46:20|13886.06|13766.06|13885.58|13765.58|13886.94|13766.94|13885.58|13765.58|7
1625039190000|2021-06-30 07:46:30|13885.42|13765.42|13884.73|13764.73|13885.94|13765.94|13884.73|13764.73|10
1625039200000|2021-06-30 07:46:40|13884.56|13764.56|13882.88|13762.88|13884.81|13764.81|13882.87|13762.87|10
1625039210000|2021-06-30 07:46:50|13882.69|13762.69|13880.5|13760.5|13882.69|13762.69|13880.5|13760.5|9
1625039220000|2021-06-30 07:47:00|13880.61|13760.61|13879.52|13759.52|13880.7|13760.7|13879.52|13759.52|9
1625039230000|2021-06-30 07:47:10|13879.16|13759.16|13879.44|13759.44|13879.44|13759.44|13878.96|13758.96|8
1625039240000|2021-06-30 07:47:20|13879.56|13759.56|13879.7|13759.7|13879.7|13759.7|13879.44|13759.44|8
1625039250000|2021-06-30 07:47:30|13878.84|13758.84|13878.61|13758.61|13879.07|13759.07|13878.27|13758.27|9
1625039260000|2021-06-30 07:47:40|13878.6|13758.6|13880.48|13760.48|13880.48|13760.48|13878.31|13758.31|10
1625039270000|2021-06-30 07:47:50|13880.37|13760.37|13881.45|13761.45|13881.53|13761.53|13880.37|13760.37|9
1625039280000|2021-06-30 07:48:00|13881.58|13761.58|13881.24|13761.24|13881.73|13761.73|13881.24|13761.24|6
1625039290000|2021-06-30 07:48:10|13881.34|13761.34|13880.79|13760.79|13881.34|13761.34|13879.75|13759.75|9
1625039300000|2021-06-30 07:48:20|13881.2|13761.2|13883.05|13763.05|13883.05|13763.05|13881.2|13761.2|10
1625039310000|2021-06-30 07:48:30|13883.43|13763.43|13884.51|13764.51|13884.84|13764.84|13883.43|13763.43|9
1625039320000|2021-06-30 07:48:40|13885.31|13765.31|13892.42|13772.42|13892.42|13772.42|13885.31|13765.31|9
1625039330000|2021-06-30 07:48:50|13892.62|13772.62|13892.99|13772.99|13893.1|13773.1|13892.62|13772.62|9
1625039340000|2021-06-30 07:49:00|13893.2|13773.2|13893.96|13773.96|13893.96|13773.96|13892.25|13772.25|10
1625039350000|2021-06-30 07:49:10|13893.97|13773.97|13894.97|13774.97|13894.97|13774.97|13893.97|13773.97|9
1625039360000|2021-06-30 07:49:20|13895.34|13775.34|13896.82|13776.82|13896.82|13776.82|13895.34|13775.34|10
1625039370000|2021-06-30 07:49:30|13896.85|13776.85|13903.57|13783.57|13903.57|13783.57|13896.85|13776.85|10
1625039380000|2021-06-30 07:49:40|13904.02|13784.02|13912.71|13792.71|13912.71|13792.71|13904.02|13784.02|10
1625039390000|2021-06-30 07:49:50|13913.17|13793.17|13915.42|13795.42|13915.74|13795.74|13913.17|13793.17|10
1625039400000|2021-06-30 07:50:00|13914.68|13794.68|13913.29|13793.29|13916.02|13796.02|13912.63|13792.63|10
1625039410000|2021-06-30 07:50:10|13913.33|13793.33|13913.57|13793.57|13914.04|13794.04|13913.02|13793.02|10
1625039420000|2021-06-30 07:50:20|13912.91|13792.91|13910.14|13790.14|13912.92|13792.92|13909.88|13789.88|10
1625039430000|2021-06-30 07:50:30|13909.69|13789.69|13905.45|13785.45|13909.69|13789.69|13905.45|13785.45|10
1625039440000|2021-06-30 07:50:40|13904.73|13784.73|13906.42|13786.42|13906.73|13786.73|13904.6|13784.6|9
1625039450000|2021-06-30 07:50:50|13906.37|13786.37|13906.74|13786.74|13907.3|13787.3|13906.37|13786.37|10
1625039460000|2021-06-30 07:51:00|13906.92|13786.92|13906.51|13786.51|13906.92|13786.92|13906.35|13786.35|10
1625039470000|2021-06-30 07:51:10|13906.52|13786.52|13907.06|13787.06|13908.11|13788.11|13906.52|13786.52|10
1625039480000|2021-06-30 07:51:20|13907.98|13787.98|13905.71|13785.71|13907.98|13787.98|13905.71|13785.71|10
1625039490000|2021-06-30 07:51:30|13905.83|13785.83|13905.04|13785.04|13906.57|13786.57|13904.65|13784.65|10
1625039500000|2021-06-30 07:51:40|13905.97|13785.97|13904.96|13784.96|13905.97|13785.97|13904.96|13784.96|9
1625039510000|2021-06-30 07:51:50|13904.77|13784.77|13905.54|13785.54|13905.54|13785.54|13904.32|13784.32|10
1625039520000|2021-06-30 07:52:00|13905.01|13785.01|13901.48|13781.48|13905.31|13785.31|13901.48|13781.48|10
1625039530000|2021-06-30 07:52:10|13901.42|13781.42|13899.4|13779.4|13901.42|13781.42|13899.2|13779.2|10
1625039540000|2021-06-30 07:52:20|13899.32|13779.32|13901.17|13781.17|13901.17|13781.17|13899.32|13779.32|10
1625039550000|2021-06-30 07:52:30|13901.19|13781.19|13900.42|13780.42|13901.32|13781.32|13900.39|13780.39|10
1625039560000|2021-06-30 07:52:40|13901.2|13781.2|13899.01|13779.01|13901.2|13781.2|13898.8|13778.8|10
1625039570000|2021-06-30 07:52:50|13898.84|13778.84|13899.49|13779.49|13899.58|13779.58|13898.61|13778.61|10
1625039580000|2021-06-30 07:53:00|13899.29|13779.29|13897.74|13777.74|13899.38|13779.38|13897.74|13777.74|10
1625039590000|2021-06-30 07:53:10|13897.79|13777.79|13897.28|13777.28|13897.79|13777.79|13897.25|13777.25|9
1625039600000|2021-06-30 07:53:20|13897.91|13777.91|13898.74|13778.74|13898.77|13778.77|13897.75|13777.75|9
1625039610000|2021-06-30 07:53:30|13898.83|13778.83|13900.34|13780.34|13901.54|13781.54|13898.83|13778.83|8
1625039620000|2021-06-30 07:53:40|13900.35|13780.35|13900.91|13780.91|13901.47|13781.47|13900.35|13780.35|9
1625039630000|2021-06-30 07:53:50|13900.27|13780.27|13898.78|13778.78|13900.47|13780.47|13898.75|13778.75|9
1625039640000|2021-06-30 07:54:00|13898.73|13778.73|13900.48|13780.48|13900.49|13780.49|13898.65|13778.65|10
1625039650000|2021-06-30 07:54:10|13900.46|13780.46|13899.67|13779.67|13901.02|13781.02|13899.41|13779.41|9
1625039660000|2021-06-30 07:54:20|13899.34|13779.34|13900.21|13780.21|13900.21|13780.21|13899.29|13779.29|9
1625039670000|2021-06-30 07:54:30|13900.54|13780.54|13900.53|13780.53|13900.54|13780.54|13900.17|13780.17|10
1625039680000|2021-06-30 07:54:40|13900.72|13780.72|13901.09|13781.09|13901.28|13781.28|13899.92|13779.92|8
1625039690000|2021-06-30 07:54:50|13900.64|13780.64|13902.89|13782.89|13902.89|13782.89|13900.64|13780.64|9
1625039700000|2021-06-30 07:55:00|13903.04|13783.04|13902.34|13782.34|13903.66|13783.66|13902.34|13782.34|10
1625039710000|2021-06-30 07:55:10|13902.28|13782.28|13900.37|13780.37|13902.28|13782.28|13899.36|13779.36|9
1625039720000|2021-06-30 07:55:20|13900.29|13780.29|13899.88|13779.88|13900.29|13780.29|13899.87|13779.87|9
1625039730000|2021-06-30 07:55:30|13899.98|13779.98|13899.34|13779.34|13900.04|13780.04|13899.12|13779.12|10
1625039740000|2021-06-30 07:55:40|13899.45|13779.45|13895.92|13775.92|13899.45|13779.45|13895.92|13775.92|10
1625039750000|2021-06-30 07:55:50|13895.93|13775.93|13897.53|13777.53|13897.77|13777.77|13895.93|13775.93|10
1625039760000|2021-06-30 07:56:00|13897.63|13777.63|13899.06|13779.06|13899.06|13779.06|13897.63|13777.63|9
1625039770000|2021-06-30 07:56:10|13899.51|13779.51|13899.71|13779.71|13899.71|13779.71|13899.25|13779.25|9
1625039780000|2021-06-30 07:56:20|13899.94|13779.94|13900.63|13780.63|13901.06|13781.06|13899.61|13779.61|10
1625039790000|2021-06-30 07:56:30|13901.14|13781.14|13903.18|13783.18|13903.18|13783.18|13900.68|13780.68|10
1625039800000|2021-06-30 07:56:40|13903.2|13783.2|13901.74|13781.74|13903.35|13783.35|13901.74|13781.74|8
1625039810000|2021-06-30 07:56:50|13901.42|13781.42|13900.79|13780.79|13901.5|13781.5|13900.69|13780.69|8
1625039820000|2021-06-30 07:57:00|13900.92|13780.92|13903.12|13783.12|13903.12|13783.12|13900.38|13780.38|9
1625039830000|2021-06-30 07:57:10|13903.21|13783.21|13903.51|13783.51|13903.86|13783.86|13903.21|13783.21|8
1625039840000|2021-06-30 07:57:20|13903.54|13783.54|13902.74|13782.74|13903.78|13783.78|13902.74|13782.74|10
1625039850000|2021-06-30 07:57:30|13902.82|13782.82|13902.36|13782.36|13903.05|13783.05|13901.96|13781.96|8
1625039860000|2021-06-30 07:57:40|13902.22|13782.22|13902.02|13782.02|13902.87|13782.87|13902.02|13782.02|9
1625039870000|2021-06-30 07:57:50|13901.91|13781.91|13900.74|13780.74|13902.18|13782.18|13900.6|13780.6|8
1625039880000|2021-06-30 07:58:00|13900.66|13780.66|13899.32|13779.32|13900.66|13780.66|13899.32|13779.32|10
1625039890000|2021-06-30 07:58:10|13899.43|13779.43|13902.51|13782.51|13902.51|13782.51|13899.35|13779.35|10
1625039900000|2021-06-30 07:58:20|13903.3|13783.3|13903.07|13783.07|13904.06|13784.06|13902.82|13782.82|10
1625039910000|2021-06-30 07:58:30|13903.54|13783.54|13907.2|13787.2|13907.2|13787.2|13903.35|13783.35|9
1625039920000|2021-06-30 07:58:40|13907.52|13787.52|13908.46|13788.46|13908.46|13788.46|13907.52|13787.52|10
1625039930000|2021-06-30 07:58:50|13908.19|13788.19|13906.75|13786.75|13908.19|13788.19|13906.71|13786.71|9
1625039940000|2021-06-30 07:59:00|13906.95|13786.95|13907.69|13787.69|13907.69|13787.69|13906.81|13786.81|9
1625039950000|2021-06-30 07:59:10|13907.59|13787.59|13907.47|13787.47|13907.66|13787.66|13907.43|13787.43|9
1625039960000|2021-06-30 07:59:20|13907.44|13787.44|13906.82|13786.82|13908.21|13788.21|13906.82|13786.82|10
1625039970000|2021-06-30 07:59:30|13907.17|13787.17|13908.67|13788.67|13908.73|13788.73|13907.06|13787.06|9
1625039980000|2021-06-30 07:59:40|13908.52|13788.52|13909.05|13789.05|13909.06|13789.06|13908.52|13788.52|8
1625039990000|2021-06-30 07:59:50|13909.06|13789.06|13913.24|13793.24|13913.24|13793.24|13909.06|13789.06|10
1625040000000|2021-06-30 08:00:00|13914.44|13794.44|13920.04|13800.04|13920.04|13800.04|13914.44|13794.44|10
1625040010000|2021-06-30 08:00:10|13920.01|13800.01|13925.11|13805.11|13925.11|13805.11|13920.01|13800.01|10
1625040020000|2021-06-30 08:00:20|13924.93|13804.93|13923.02|13803.02|13925.19|13805.19|13923.02|13803.02|10
1625040030000|2021-06-30 08:00:30|13922.27|13802.27|13919.16|13799.16|13922.27|13802.27|13919.16|13799.16|10
1625040040000|2021-06-30 08:00:40|13918.09|13798.09|13913.79|13793.79|13918.21|13798.21|13913.79|13793.79|10
1625040050000|2021-06-30 08:00:50|13913.01|13793.01|13911.24|13791.24|13913.01|13793.01|13911.24|13791.24|10
1625040060000|2021-06-30 08:01:00|13911.16|13791.16|13910.01|13790.01|13911.23|13791.23|13909.99|13789.99|8
1625040070000|2021-06-30 08:01:10|13910.04|13790.04|13911.42|13791.42|13911.42|13791.42|13909.26|13789.26|10
1625040080000|2021-06-30 08:01:20|13911.56|13791.56|13910.61|13790.61|13911.84|13791.84|13910.61|13790.61|10
1625040090000|2021-06-30 08:01:30|13910.15|13790.15|13904.83|13784.83|13910.15|13790.15|13904.83|13784.83|10
1625040100000|2021-06-30 08:01:40|13904.46|13784.46|13900.59|13780.59|13904.46|13784.46|13900.59|13780.59|10
1625040110000|2021-06-30 08:01:50|13900.65|13780.65|13898.12|13778.12|13900.65|13780.65|13894.22|13774.22|10
1625040120000|2021-06-30 08:02:00|13897.4|13777.4|13888.61|13768.61|13897.4|13777.4|13888.61|13768.61|10
1625040130000|2021-06-30 08:02:10|13888.23|13768.23|13891.86|13771.86|13892.13|13772.13|13887.29|13767.29|10
1625040140000|2021-06-30 08:02:20|13893.42|13773.42|13891.68|13771.68|13894.56|13774.56|13891.11|13771.11|10
1625040150000|2021-06-30 08:02:30|13892.47|13772.47|13891.24|13771.24|13892.47|13772.47|13890.36|13770.36|10
1625040160000|2021-06-30 08:02:40|13892.35|13772.35|13889.09|13769.09|13892.35|13772.35|13889.09|13769.09|10
1625040170000|2021-06-30 08:02:50|13889.69|13769.69|13890.36|13770.36|13890.36|13770.36|13888.64|13768.64|8
1625040180000|2021-06-30 08:03:00|13890.45|13770.45|13888.42|13768.42|13890.51|13770.51|13887.89|13767.89|10
1625040190000|2021-06-30 08:03:10|13888.62|13768.62|13887.27|13767.27|13888.62|13768.62|13887.14|13767.14|10
1625040200000|2021-06-30 08:03:20|13887.46|13767.46|13888.63|13768.63|13888.93|13768.93|13887.46|13767.46|9
1625040210000|2021-06-30 08:03:30|13887.58|13767.58|13887.11|13767.11|13887.58|13767.58|13887.11|13767.11|7
1625040220000|2021-06-30 08:03:40|13887.47|13767.47|13890.91|13770.91|13890.91|13770.91|13887.47|13767.47|9
1625040230000|2021-06-30 08:03:50|13890.01|13770.01|13890.64|13770.64|13891.05|13771.05|13889.98|13769.98|10
1625040240000|2021-06-30 08:04:00|13890.6|13770.6|13890.12|13770.12|13890.96|13770.96|13889.87|13769.87|9
1625040250000|2021-06-30 08:04:10|13890.32|13770.32|13891.49|13771.49|13891.49|13771.49|13890.32|13770.32|10
1625040260000|2021-06-30 08:04:20|13891.5|13771.5|13893.04|13773.04|13893.32|13773.32|13891.5|13771.5|10
1625040270000|2021-06-30 08:04:30|13892.98|13772.98|13894.09|13774.09|13894.09|13774.09|13891.87|13771.87|10
1625040280000|2021-06-30 08:04:40|13894.19|13774.19|13896.05|13776.05|13896.67|13776.67|13894.19|13774.19|9
1625040290000|2021-06-30 08:04:50|13895.82|13775.82|13894.86|13774.86|13895.99|13775.99|13894.86|13774.86|8
1625040300000|2021-06-30 08:05:00|13895.21|13775.21|13897.48|13777.48|13897.49|13777.49|13895.21|13775.21|9
1625040310000|2021-06-30 08:05:10|13897.59|13777.59|13898.91|13778.91|13899.14|13779.14|13897.59|13777.59|10
1625040320000|2021-06-30 08:05:20|13898.72|13778.72|13900.99|13780.99|13900.99|13780.99|13898.72|13778.72|10
1625040330000|2021-06-30 08:05:30|13900.55|13780.55|13897.98|13777.98|13900.93|13780.93|13897.98|13777.98|10
1625040340000|2021-06-30 08:05:40|13897.56|13777.56|13894.18|13774.18|13897.56|13777.56|13894.18|13774.18|10
1625040350000|2021-06-30 08:05:50|13894.95|13774.95|13886.86|13766.86|13894.95|13774.95|13886.86|13766.86|10
1625040360000|2021-06-30 08:06:00|13886.23|13766.23|13886.02|13766.02|13886.23|13766.23|13885.12|13765.12|8
1625040370000|2021-06-30 08:06:10|13886.25|13766.25|13884.24|13764.24|13886.59|13766.59|13884.24|13764.24|9
1625040380000|2021-06-30 08:06:20|13883.96|13763.96|13886.38|13766.38|13886.38|13766.38|13883.96|13763.96|10
1625040390000|2021-06-30 08:06:30|13885.75|13765.75|13885.96|13765.96|13885.96|13765.96|13885.56|13765.56|10
1625040400000|2021-06-30 08:06:40|13885.32|13765.32|13885.14|13765.14|13885.32|13765.32|13884.51|13764.51|10
1625040410000|2021-06-30 08:06:50|13885.08|13765.08|13881.48|13761.48|13885.08|13765.08|13881.48|13761.48|9
1625040420000|2021-06-30 08:07:00|13881.33|13761.33|13882.26|13762.26|13882.64|13762.64|13881.33|13761.33|8
1625040430000|2021-06-30 08:07:10|13882.29|13762.29|13885.79|13765.79|13885.79|13765.79|13882.29|13762.29|9
1625040440000|2021-06-30 08:07:20|13885.77|13765.77|13890.34|13770.34|13890.59|13770.59|13885.77|13765.77|10
1625040450000|2021-06-30 08:07:30|13890.35|13770.35|13890.02|13770.02|13891.18|13771.18|13890.02|13770.02|10
1625040460000|2021-06-30 08:07:40|13889.73|13769.73|13889.2|13769.2|13890.11|13770.11|13889.2|13769.2|9
1625040470000|2021-06-30 08:07:50|13889.23|13769.23|13888.12|13768.12|13889.23|13769.23|13886.9|13766.9|8
1625040480000|2021-06-30 08:08:00|13888.31|13768.31|13887.72|13767.72|13888.77|13768.77|13887.72|13767.72|9
1625040490000|2021-06-30 08:08:10|13887.47|13767.47|13887.59|13767.59|13887.66|13767.66|13887.33|13767.33|10
1625040500000|2021-06-30 08:08:20|13887.5|13767.5|13886.6|13766.6|13887.5|13767.5|13886.6|13766.6|9
1625040510000|2021-06-30 08:08:30|13886.57|13766.57|13884.68|13764.68|13886.7|13766.7|13884.19|13764.19|10
1625040520000|2021-06-30 08:08:40|13884.4|13764.4|13883.91|13763.91|13884.41|13764.41|13883.91|13763.91|8
1625040530000|2021-06-30 08:08:50|13884.24|13764.24|13885.15|13765.15|13885.25|13765.25|13884.16|13764.16|10
1625040540000|2021-06-30 08:09:00|13885.65|13765.65|13885.08|13765.08|13885.73|13765.73|13885.02|13765.02|10
1625040550000|2021-06-30 08:09:10|13886.5|13766.5|13888|13768|13888|13768|13886.5|13766.5|10
1625040560000|2021-06-30 08:09:20|13888.1|13768.1|13891.18|13771.18|13891.18|13771.18|13888.1|13768.1|10
1625040570000|2021-06-30 08:09:30|13891.54|13771.54|13891.09|13771.09|13892.61|13772.61|13891.09|13771.09|10
1625040580000|2021-06-30 08:09:40|13890.88|13770.88|13889.57|13769.57|13890.88|13770.88|13888.52|13768.52|10
1625040590000|2021-06-30 08:09:50|13889.84|13769.84|13893.36|13773.36|13893.36|13773.36|13889.84|13769.84|10
1625040600000|2021-06-30 08:10:00|13892.78|13772.78|13891.97|13771.97|13892.79|13772.79|13891.18|13771.18|10
1625040610000|2021-06-30 08:10:10|13892.28|13772.28|13892.89|13772.89|13892.89|13772.89|13891.81|13771.81|9
1625040620000|2021-06-30 08:10:20|13892.88|13772.88|13893.49|13773.49|13894.01|13774.01|13892.88|13772.88|9
1625040630000|2021-06-30 08:10:30|13893.38|13773.38|13893.19|13773.19|13893.92|13773.92|13893.19|13773.19|9
1625040640000|2021-06-30 08:10:40|13893.04|13773.04|13891.37|13771.37|13893.08|13773.08|13891.37|13771.37|9
1625040650000|2021-06-30 08:10:50|13892.55|13772.55|13893.67|13773.67|13893.67|13773.67|13892.21|13772.21|10
1625040660000|2021-06-30 08:11:00|13893.53|13773.53|13894.11|13774.11|13894.15|13774.15|13892.82|13772.82|10
1625040670000|2021-06-30 08:11:10|13894.25|13774.25|13894.82|13774.82|13895.64|13775.64|13894.25|13774.25|8
1625040680000|2021-06-30 08:11:20|13894.6|13774.6|13893|13773|13894.6|13774.6|13892.6|13772.6|10
1625040690000|2021-06-30 08:11:30|13892.84|13772.84|13893.23|13773.23|13893.69|13773.69|13892.84|13772.84|9
1625040700000|2021-06-30 08:11:40|13893.63|13773.63|13892|13772|13893.9|13773.9|13892|13772|10
1625040710000|2021-06-30 08:11:50|13891.6|13771.6|13890.24|13770.24|13891.6|13771.6|13890.17|13770.17|10
1625040720000|2021-06-30 08:12:00|13890.16|13770.16|13888.73|13768.73|13891.17|13771.17|13888.73|13768.73|10
1625040730000|2021-06-30 08:12:10|13889.98|13769.98|13890.73|13770.73|13891.16|13771.16|13889.98|13769.98|10
1625040740000|2021-06-30 08:12:20|13891.1|13771.1|13889.05|13769.05|13891.4|13771.4|13889.02|13769.02|10
1625040750000|2021-06-30 08:12:30|13888.55|13768.55|13887.3|13767.3|13888.6|13768.6|13887.3|13767.3|9
1625040760000|2021-06-30 08:12:40|13886.7|13766.7|13883.49|13763.49|13886.7|13766.7|13883.49|13763.49|9
1625040770000|2021-06-30 08:12:50|13883.53|13763.53|13881.15|13761.15|13883.78|13763.78|13881.15|13761.15|10
1625040780000|2021-06-30 08:13:00|13880.73|13760.73|13877.58|13757.58|13881.44|13761.44|13877.54|13757.54|10
1625040790000|2021-06-30 08:13:10|13877.5|13757.5|13878.69|13758.69|13879.28|13759.28|13877.5|13757.5|10
1625040800000|2021-06-30 08:13:20|13878.9|13758.9|13880.02|13760.02|13880.02|13760.02|13878.9|13758.9|8
1625040810000|2021-06-30 08:13:30|13880.07|13760.07|13880.85|13760.85|13881.21|13761.21|13879.78|13759.78|8
1625040820000|2021-06-30 08:13:40|13880.7|13760.7|13880.8|13760.8|13880.95|13760.95|13880.07|13760.07|10
1625040830000|2021-06-30 08:13:50|13880.71|13760.71|13880.88|13760.88|13881.01|13761.01|13880.71|13760.71|8
1625040840000|2021-06-30 08:14:00|13880.85|13760.85|13881.35|13761.35|13881.35|13761.35|13879.82|13759.82|10
1625040850000|2021-06-30 08:14:10|13880.79|13760.79|13882.48|13762.48|13882.61|13762.61|13880.79|13760.79|10
1625040860000|2021-06-30 08:14:20|13881.54|13761.54|13880.49|13760.49|13881.54|13761.54|13880.28|13760.28|8
1625040870000|2021-06-30 08:14:30|13880.5|13760.5|13880.19|13760.19|13880.5|13760.5|13880.11|13760.11|7
1625040880000|2021-06-30 08:14:40|13880.49|13760.49|13881.06|13761.06|13881.06|13761.06|13880.17|13760.17|9
1625040890000|2021-06-30 08:14:50|13881.15|13761.15|13881.8|13761.8|13881.8|13761.8|13880.74|13760.74|10
1625040900000|2021-06-30 08:15:00|13882.08|13762.08|13882.18|13762.18|13882.51|13762.51|13882.08|13762.08|8
1625040910000|2021-06-30 08:15:10|13881.5|13761.5|13875.12|13755.12|13881.5|13761.5|13875.12|13755.12|10
1625040920000|2021-06-30 08:15:20|13874.86|13754.86|13873.79|13753.79|13874.88|13754.88|13873.43|13753.43|9
1625040930000|2021-06-30 08:15:30|13873.76|13753.76|13870.96|13750.96|13873.76|13753.76|13870.96|13750.96|9
1625040940000|2021-06-30 08:15:40|13871.01|13751.01|13873.49|13753.49|13873.78|13753.78|13870.67|13750.67|10
1625040950000|2021-06-30 08:15:50|13873.82|13753.82|13872.96|13752.96|13875.4|13755.4|13872.83|13752.83|10
1625040960000|2021-06-30 08:16:00|13872.9|13752.9|13869.48|13749.48|13873.03|13753.03|13869.48|13749.48|10
1625040970000|2021-06-30 08:16:10|13869.74|13749.74|13861.83|13741.83|13870.6|13750.6|13861.83|13741.83|9
1625040980000|2021-06-30 08:16:20|13861.72|13741.72|13857.68|13737.68|13861.72|13741.72|13857.68|13737.68|10
1625040990000|2021-06-30 08:16:30|13857.73|13737.73|13854.45|13734.45|13857.73|13737.73|13853.34|13733.34|10
1625041000000|2021-06-30 08:16:40|13853.92|13733.92|13852.3|13732.3|13854|13734|13852.3|13732.3|10
1625041010000|2021-06-30 08:16:50|13852.18|13732.18|13852.52|13732.52|13852.84|13732.84|13852.02|13732.02|10
1625041020000|2021-06-30 08:17:00|13852.46|13732.46|13851.02|13731.02|13852.96|13732.96|13850.52|13730.52|10
1625041030000|2021-06-30 08:17:10|13851.24|13731.24|13851.6|13731.6|13851.81|13731.81|13851.07|13731.07|10
1625041040000|2021-06-30 08:17:20|13851.08|13731.08|13850.81|13730.81|13851.16|13731.16|13850.79|13730.79|10
1625041050000|2021-06-30 08:17:30|13850.76|13730.76|13851.12|13731.12|13851.2|13731.2|13850.73|13730.73|10
1625041060000|2021-06-30 08:17:40|13850.99|13730.99|13849.69|13729.69|13850.99|13730.99|13849.69|13729.69|9
1625041070000|2021-06-30 08:17:50|13850.43|13730.43|13848.22|13728.22|13850.43|13730.43|13848.22|13728.22|10
1625041080000|2021-06-30 08:18:00|13848.39|13728.39|13845.48|13725.48|13849.23|13729.23|13845.48|13725.48|10
1625041090000|2021-06-30 08:18:10|13845.67|13725.67|13845.02|13725.02|13845.78|13725.78|13845.02|13725.02|10
1625041100000|2021-06-30 08:18:20|13844.56|13724.56|13844.61|13724.61|13845.37|13725.37|13844.56|13724.56|10
1625041110000|2021-06-30 08:18:30|13844.39|13724.39|13841.59|13721.59|13844.39|13724.39|13841.56|13721.56|10
1625041120000|2021-06-30 08:18:40|13840.98|13720.98|13842.26|13722.26|13842.26|13722.26|13840.98|13720.98|10
1625041130000|2021-06-30 08:18:50|13842.37|13722.37|13843.14|13723.14|13843.2|13723.2|13842.37|13722.37|8
1625041140000|2021-06-30 08:19:00|13843.22|13723.22|13844.07|13724.07|13844.17|13724.17|13843.22|13723.22|10
1625041150000|2021-06-30 08:19:10|13844.2|13724.2|13846.84|13726.84|13846.9|13726.9|13844.2|13724.2|9
1625041160000|2021-06-30 08:19:20|13847|13727|13847.44|13727.44|13847.98|13727.98|13846.3|13726.3|10
1625041170000|2021-06-30 08:19:30|13847.7|13727.7|13847.15|13727.15|13847.7|13727.7|13846.87|13726.87|8
1625041180000|2021-06-30 08:19:40|13847.28|13727.28|13849.1|13729.1|13849.1|13729.1|13847.05|13727.05|10
1625041190000|2021-06-30 08:19:50|13849.41|13729.41|13851.99|13731.99|13853|13733|13849.41|13729.41|10
1625041200000|2021-06-30 08:20:00|13852.97|13732.97|13853.82|13733.82|13853.82|13733.82|13852.97|13732.97|10
1625041210000|2021-06-30 08:20:10|13853.59|13733.59|13857.45|13737.45|13857.45|13737.45|13853.59|13733.59|9
1625041220000|2021-06-30 08:20:20|13858.54|13738.54|13855.86|13735.86|13858.54|13738.54|13855.8|13735.8|10
1625041230000|2021-06-30 08:20:30|13855.96|13735.96|13859.09|13739.09|13859.09|13739.09|13855.96|13735.96|9
1625041240000|2021-06-30 08:20:40|13858.71|13738.71|13858.97|13738.97|13858.97|13738.97|13858.05|13738.05|9
1625041250000|2021-06-30 08:20:50|13859.04|13739.04|13861.34|13741.34|13861.34|13741.34|13858.69|13738.69|10
1625041260000|2021-06-30 08:21:00|13863.18|13743.18|13869.82|13749.82|13869.82|13749.82|13862.29|13742.29|10
1625041270000|2021-06-30 08:21:10|13869.89|13749.89|13879.33|13759.33|13879.33|13759.33|13869.89|13749.89|10
1625041280000|2021-06-30 08:21:20|13879.57|13759.57|13882.07|13762.07|13882.39|13762.39|13879.57|13759.57|10
1625041290000|2021-06-30 08:21:30|13882.26|13762.26|13884.54|13764.54|13884.91|13764.91|13882.26|13762.26|10
1625041300000|2021-06-30 08:21:40|13884.31|13764.31|13883.76|13763.76|13884.32|13764.32|13883.6|13763.6|10
1625041310000|2021-06-30 08:21:50|13883.86|13763.86|13884.31|13764.31|13884.93|13764.93|13883.86|13763.86|8
1625041320000|2021-06-30 08:22:00|13884.11|13764.11|13886.83|13766.83|13887.37|13767.37|13884.11|13764.11|10
1625041330000|2021-06-30 08:22:10|13886.76|13766.76|13887.06|13767.06|13887.63|13767.63|13886.53|13766.53|10
1625041340000|2021-06-30 08:22:20|13887.13|13767.13|13886.66|13766.66|13887.13|13767.13|13886.66|13766.66|10
1625041350000|2021-06-30 08:22:30|13887.3|13767.3|13886.7|13766.7|13887.37|13767.37|13885.81|13765.81|10
1625041360000|2021-06-30 08:22:40|13886.71|13766.71|13890.45|13770.45|13890.45|13770.45|13886.71|13766.71|9
1625041370000|2021-06-30 08:22:50|13890.55|13770.55|13894.75|13774.75|13894.75|13774.75|13890.4|13770.4|10
1625041380000|2021-06-30 08:23:00|13895.37|13775.37|13899.85|13779.85|13899.85|13779.85|13895.37|13775.37|10
1625041390000|2021-06-30 08:23:10|13899.84|13779.84|13901.81|13781.81|13902.49|13782.49|13899.74|13779.74|10
1625041400000|2021-06-30 08:23:20|13901.59|13781.59|13898.88|13778.88|13901.59|13781.59|13898.87|13778.87|10
1625041410000|2021-06-30 08:23:30|13897.9|13777.9|13895.95|13775.95|13898.01|13778.01|13895.95|13775.95|9
1625041420000|2021-06-30 08:23:40|13895.94|13775.94|13895.56|13775.56|13896|13776|13895.02|13775.02|10
1625041430000|2021-06-30 08:23:50|13895.52|13775.52|13894.55|13774.55|13895.53|13775.53|13894.55|13774.55|9
1625041440000|2021-06-30 08:24:00|13894.38|13774.38|13894.41|13774.41|13895.27|13775.27|13894.28|13774.28|9
1625041450000|2021-06-30 08:24:10|13893.98|13773.98|13893.86|13773.86|13894.13|13774.13|13893.71|13773.71|10
1625041460000|2021-06-30 08:24:20|13893.81|13773.81|13893.86|13773.86|13893.86|13773.86|13893.61|13773.61|9
1625041470000|2021-06-30 08:24:30|13894.08|13774.08|13896.01|13776.01|13896.01|13776.01|13894.08|13774.08|9
1625041480000|2021-06-30 08:24:40|13896.22|13776.22|13896.18|13776.18|13897|13777|13896.12|13776.12|9
1625041490000|2021-06-30 08:24:50|13896.11|13776.11|13896.3|13776.3|13896.3|13776.3|13894.82|13774.82|10
1625041500000|2021-06-30 08:25:00|13895.95|13775.95|13898.06|13778.06|13898.06|13778.06|13895.82|13775.82|10
1625041510000|2021-06-30 08:25:10|13899.18|13779.18|13900.44|13780.44|13900.9|13780.9|13899.02|13779.02|9
1625041520000|2021-06-30 08:25:20|13900.43|13780.43|13899.76|13779.76|13900.43|13780.43|13898.92|13778.92|8
1625041530000|2021-06-30 08:25:30|13899.77|13779.77|13903.38|13783.38|13903.38|13783.38|13899.77|13779.77|10
1625041540000|2021-06-30 08:25:40|13903.41|13783.41|13904.11|13784.11|13904.46|13784.46|13903.41|13783.41|9
1625041550000|2021-06-30 08:25:50|13905.23|13785.23|13907.29|13787.29|13907.86|13787.86|13905.23|13785.23|10
1625041560000|2021-06-30 08:26:00|13907.32|13787.32|13904.67|13784.67|13907.32|13787.32|13904.67|13784.67|9
1625041570000|2021-06-30 08:26:10|13904.81|13784.81|13895.25|13775.25|13904.81|13784.81|13895.25|13775.25|10
1625041580000|2021-06-30 08:26:20|13895.18|13775.18|13888.71|13768.71|13895.18|13775.18|13888.71|13768.71|10
1625041590000|2021-06-30 08:26:30|13888.62|13768.62|13885.63|13765.63|13888.79|13768.79|13885.63|13765.63|10
1625041600000|2021-06-30 08:26:40|13886.71|13766.71|13886.75|13766.75|13886.97|13766.97|13885.36|13765.36|10
1625041610000|2021-06-30 08:26:50|13885.93|13765.93|13886.12|13766.12|13886.42|13766.42|13885.82|13765.82|10
1625041620000|2021-06-30 08:27:00|13886.27|13766.27|13887.03|13767.03|13887.22|13767.22|13886.27|13766.27|6
1625041630000|2021-06-30 08:27:10|13886.76|13766.76|13887.99|13767.99|13888.29|13768.29|13886.76|13766.76|10
1625041640000|2021-06-30 08:27:20|13888.15|13768.15|13884.15|13764.15|13888.15|13768.15|13883.9|13763.9|10
1625041650000|2021-06-30 08:27:30|13883.32|13763.32|13881.37|13761.37|13883.32|13763.32|13881.21|13761.21|10
1625041660000|2021-06-30 08:27:40|13880.77|13760.77|13881.73|13761.73|13883.21|13763.21|13880.76|13760.76|10
1625041670000|2021-06-30 08:27:50|13882.54|13762.54|13888.87|13768.87|13888.87|13768.87|13882.54|13762.54|10
1625041680000|2021-06-30 08:28:00|13889.33|13769.33|13888.87|13768.87|13889.33|13769.33|13888.47|13768.47|9
1625041690000|2021-06-30 08:28:10|13888.84|13768.84|13888.78|13768.78|13888.94|13768.94|13887.93|13767.93|9
1625041700000|2021-06-30 08:28:20|13888.73|13768.73|13889.3|13769.3|13889.3|13769.3|13888.12|13768.12|10
1625041710000|2021-06-30 08:28:30|13889.51|13769.51|13889.68|13769.68|13890.01|13770.01|13888.88|13768.88|10
1625041720000|2021-06-30 08:28:40|13890.65|13770.65|13890.57|13770.57|13890.84|13770.84|13890.33|13770.33|9
1625041730000|2021-06-30 08:28:50|13889.55|13769.55|13887.36|13767.36|13889.55|13769.55|13887.36|13767.36|10
1625041740000|2021-06-30 08:29:00|13886.71|13766.71|13882.77|13762.77|13886.71|13766.71|13882.77|13762.77|10
1625041750000|2021-06-30 08:29:10|13882.88|13762.88|13882.15|13762.15|13882.88|13762.88|13882.02|13762.02|10
1625041760000|2021-06-30 08:29:20|13882.13|13762.13|13881.52|13761.52|13882.13|13762.13|13881.04|13761.04|8
1625041770000|2021-06-30 08:29:30|13880.93|13760.93|13882.27|13762.27|13882.27|13762.27|13880.93|13760.93|8
1625041780000|2021-06-30 08:29:40|13882.58|13762.58|13885.67|13765.67|13885.72|13765.72|13882.58|13762.58|8
1625041790000|2021-06-30 08:29:50|13886.22|13766.22|13888.88|13768.88|13888.89|13768.89|13886.22|13766.22|10
1625041800000|2021-06-30 08:30:00|13889.08|13769.08|13887.69|13767.69|13889.08|13769.08|13887.69|13767.69|9
1625041810000|2021-06-30 08:30:10|13887.71|13767.71|13885.04|13765.04|13887.71|13767.71|13885.04|13765.04|9
1625041820000|2021-06-30 08:30:20|13884.07|13764.07|13882.64|13762.64|13884.07|13764.07|13882.59|13762.59|10
1625041830000|2021-06-30 08:30:30|13882.9|13762.9|13883.72|13763.72|13883.72|13763.72|13881.68|13761.68|10
1625041840000|2021-06-30 08:30:40|13883.76|13763.76|13889.7|13769.7|13889.7|13769.7|13883.76|13763.76|10
1625041850000|2021-06-30 08:30:50|13890.34|13770.34|13892.68|13772.68|13892.68|13772.68|13890.33|13770.33|9
1625041860000|2021-06-30 08:31:00|13892.69|13772.69|13893.29|13773.29|13893.46|13773.46|13892.59|13772.59|10
1625041870000|2021-06-30 08:31:10|13893.32|13773.32|13896.26|13776.26|13896.26|13776.26|13893.32|13773.32|10
1625041880000|2021-06-30 08:31:20|13896.96|13776.96|13899.05|13779.05|13899.05|13779.05|13896.87|13776.87|10
1625041890000|2021-06-30 08:31:30|13899.45|13779.45|13902.48|13782.48|13902.48|13782.48|13899.45|13779.45|9
1625041900000|2021-06-30 08:31:40|13902.77|13782.77|13904.75|13784.75|13904.75|13784.75|13901.86|13781.86|9
1625041910000|2021-06-30 08:31:50|13905.59|13785.59|13907.5|13787.5|13907.5|13787.5|13905.54|13785.54|9
1625041920000|2021-06-30 08:32:00|13906.72|13786.72|13907.91|13787.91|13908.16|13788.16|13906.64|13786.64|10
1625041930000|2021-06-30 08:32:10|13907.89|13787.89|13907.71|13787.71|13908.78|13788.78|13907.37|13787.37|10
1625041940000|2021-06-30 08:32:20|13907.8|13787.8|13908.02|13788.02|13908.14|13788.14|13907.72|13787.72|9
1625041950000|2021-06-30 08:32:30|13908.14|13788.14|13910.53|13790.53|13910.53|13790.53|13908.14|13788.14|9
1625041960000|2021-06-30 08:32:40|13910.69|13790.69|13913.57|13793.57|13913.98|13793.98|13910.69|13790.69|10
1625041970000|2021-06-30 08:32:50|13914|13794|13914.87|13794.87|13914.87|13794.87|13913.39|13793.39|10
1625041980000|2021-06-30 08:33:00|13914.9|13794.9|13916.87|13796.87|13916.87|13796.87|13914.74|13794.74|10
1625041990000|2021-06-30 08:33:10|13917.2|13797.2|13919.99|13799.99|13919.99|13799.99|13917.2|13797.2|8
1625042000000|2021-06-30 08:33:20|13920.07|13800.07|13921.37|13801.37|13921.37|13801.37|13920.07|13800.07|10
1625042010000|2021-06-30 08:33:30|13920.46|13800.46|13920.98|13800.98|13920.98|13800.98|13920.46|13800.46|10
1625042020000|2021-06-30 08:33:40|13920.9|13800.9|13917.51|13797.51|13921.41|13801.41|13917.51|13797.51|10
1625042030000|2021-06-30 08:33:50|13917.22|13797.22|13916.5|13796.5|13917.22|13797.22|13915.91|13795.91|9
1625042040000|2021-06-30 08:34:00|13916.31|13796.31|13914.25|13794.25|13916.31|13796.31|13914.25|13794.25|9
1625042050000|2021-06-30 08:34:10|13914.9|13794.9|13912.38|13792.38|13914.9|13794.9|13912.11|13792.11|10
1625042060000|2021-06-30 08:34:20|13912.63|13792.63|13920.62|13800.62|13920.62|13800.62|13912.56|13792.56|10
1625042070000|2021-06-30 08:34:30|13923.21|13803.21|13919.07|13799.07|13923.21|13803.21|13919.07|13799.07|9
1625042080000|2021-06-30 08:34:40|13918.93|13798.93|13917.08|13797.08|13919.14|13799.14|13917.08|13797.08|10
1625042090000|2021-06-30 08:34:50|13916.73|13796.73|13918.32|13798.32|13918.32|13798.32|13916.73|13796.73|10
1625042100000|2021-06-30 08:35:00|13918.12|13798.12|13917.7|13797.7|13918.79|13798.79|13916.91|13796.91|10
1625042110000|2021-06-30 08:35:10|13917.47|13797.47|13913.71|13793.71|13917.47|13797.47|13913.71|13793.71|10
1625042120000|2021-06-30 08:35:20|13913.74|13793.74|13912.11|13792.11|13913.74|13793.74|13912.07|13792.07|10
1625042130000|2021-06-30 08:35:30|13912.34|13792.34|13907.48|13787.48|13912.34|13792.34|13907.48|13787.48|10
1625042140000|2021-06-30 08:35:40|13906.48|13786.48|13900.72|13780.72|13906.48|13786.48|13900.69|13780.69|10
1625042150000|2021-06-30 08:35:50|13899.76|13779.76|13890.07|13770.07|13899.76|13779.76|13890.07|13770.07|10
1625042160000|2021-06-30 08:36:00|13890.22|13770.22|13887.23|13767.23|13890.22|13770.22|13887.03|13767.03|10
1625042170000|2021-06-30 08:36:10|13887.17|13767.17|13885.7|13765.7|13887.17|13767.17|13885.7|13765.7|9
1625042180000|2021-06-30 08:36:20|13885.39|13765.39|13885.09|13765.09|13885.56|13765.56|13884.5|13764.5|10
1625042190000|2021-06-30 08:36:30|13884.81|13764.81|13881.26|13761.26|13884.81|13764.81|13881.03|13761.03|9
1625042200000|2021-06-30 08:36:40|13881.13|13761.13|13878.6|13758.6|13881.13|13761.13|13878.6|13758.6|10
1625042210000|2021-06-30 08:36:50|13877.91|13757.91|13875.9|13755.9|13877.99|13757.99|13875.9|13755.9|9
1625042220000|2021-06-30 08:37:00|13874.8|13754.8|13876.58|13756.58|13876.87|13756.87|13874.8|13754.8|7
1625042230000|2021-06-30 08:37:10|13876.91|13756.91|13878.3|13758.3|13878.3|13758.3|13876.91|13756.91|10
1625042240000|2021-06-30 08:37:20|13878.5|13758.5|13878.49|13758.49|13878.99|13758.99|13878.35|13758.35|10
1625042250000|2021-06-30 08:37:30|13878.19|13758.19|13877.63|13757.63|13878.45|13758.45|13877.09|13757.09|9
1625042260000|2021-06-30 08:37:40|13876.8|13756.8|13876.03|13756.03|13877.7|13757.7|13876.03|13756.03|9
1625042270000|2021-06-30 08:37:50|13876.23|13756.23|13878.75|13758.75|13878.8|13758.8|13876.23|13756.23|9
1625042280000|2021-06-30 08:38:00|13879.05|13759.05|13880.87|13760.87|13880.94|13760.94|13879.05|13759.05|9
1625042290000|2021-06-30 08:38:10|13880.58|13760.58|13883.59|13763.59|13883.59|13763.59|13880.58|13760.58|10
1625042300000|2021-06-30 08:38:20|13881.91|13761.91|13878.74|13758.74|13882.06|13762.06|13878.74|13758.74|9
1625042310000|2021-06-30 08:38:30|13877.81|13757.81|13875.9|13755.9|13877.81|13757.81|13875.9|13755.9|10
1625042320000|2021-06-30 08:38:40|13875.91|13755.91|13873.04|13753.04|13876.01|13756.01|13873.04|13753.04|10
1625042330000|2021-06-30 08:38:50|13872.47|13752.47|13872.46|13752.46|13872.91|13752.91|13872.29|13752.29|9
1625042340000|2021-06-30 08:39:00|13872.19|13752.19|13872.32|13752.32|13872.36|13752.36|13871.65|13751.65|10
1625042350000|2021-06-30 08:39:10|13872.42|13752.42|13874.77|13754.77|13874.77|13754.77|13872.42|13752.42|9
1625042360000|2021-06-30 08:39:20|13875.78|13755.78|13874.46|13754.46|13875.78|13755.78|13874.46|13754.46|10
1625042370000|2021-06-30 08:39:30|13874.43|13754.43|13875.25|13755.25|13875.25|13755.25|13873.87|13753.87|9
1625042380000|2021-06-30 08:39:40|13875.45|13755.45|13876.53|13756.53|13876.53|13756.53|13875.07|13755.07|10
1625042390000|2021-06-30 08:39:50|13876.76|13756.76|13877|13757|13877.14|13757.14|13876.42|13756.42|10
1625042400000|2021-06-30 08:40:00|13877.03|13757.03|13878.78|13758.78|13878.78|13758.78|13877.03|13757.03|10
1625042410000|2021-06-30 08:40:10|13878.68|13758.68|13878.77|13758.77|13879.23|13759.23|13878.68|13758.68|9
1625042420000|2021-06-30 08:40:20|13878.91|13758.91|13880.11|13760.11|13880.11|13760.11|13878.91|13758.91|9
1625042430000|2021-06-30 08:40:30|13882.35|13762.35|13887.55|13767.55|13887.55|13767.55|13882.35|13762.35|10
1625042440000|2021-06-30 08:40:40|13888.19|13768.19|13889.36|13769.36|13889.36|13769.36|13887.31|13767.31|10
1625042450000|2021-06-30 08:40:50|13889.58|13769.58|13890.25|13770.25|13890.49|13770.49|13888.39|13768.39|10
1625042460000|2021-06-30 08:41:00|13890.17|13770.17|13892.98|13772.98|13892.98|13772.98|13890.01|13770.01|10
1625042470000|2021-06-30 08:41:10|13893.35|13773.35|13891.56|13771.56|13893.53|13773.53|13891|13771|10
1625042480000|2021-06-30 08:41:20|13891.22|13771.22|13890|13770|13891.22|13771.22|13890|13770|10
1625042490000|2021-06-30 08:41:30|13889.78|13769.78|13888.09|13768.09|13889.78|13769.78|13888.09|13768.09|10
1625042500000|2021-06-30 08:41:40|13888.5|13768.5|13884.36|13764.36|13889.04|13769.04|13884.36|13764.36|10
1625042510000|2021-06-30 08:41:50|13883.5|13763.5|13880.9|13760.9|13883.5|13763.5|13879.92|13759.92|10
1625042520000|2021-06-30 08:42:00|13880.92|13760.92|13881.21|13761.21|13881.76|13761.76|13880.92|13760.92|10
1625042530000|2021-06-30 08:42:10|13881.23|13761.23|13883.4|13763.4|13884.13|13764.13|13881.23|13761.23|10
1625042540000|2021-06-30 08:42:20|13882.34|13762.34|13882.24|13762.24|13882.9|13762.9|13882.03|13762.03|10
1625042550000|2021-06-30 08:42:30|13882.02|13762.02|13879.47|13759.47|13882.02|13762.02|13879.45|13759.45|9
1625042560000|2021-06-30 08:42:40|13879.53|13759.53|13881.67|13761.67|13881.67|13761.67|13879.17|13759.17|10
1625042570000|2021-06-30 08:42:50|13881.64|13761.64|13882.55|13762.55|13882.69|13762.69|13881.64|13761.64|10
1625042580000|2021-06-30 08:43:00|13883.73|13763.73|13883.06|13763.06|13884.44|13764.44|13882.9|13762.9|9
1625042590000|2021-06-30 08:43:10|13882.91|13762.91|13882.06|13762.06|13882.91|13762.91|13881.8|13761.8|9
1625042600000|2021-06-30 08:43:20|13882.3|13762.3|13882.08|13762.08|13882.32|13762.32|13881.89|13761.89|8
1625042610000|2021-06-30 08:43:30|13882.18|13762.18|13881.19|13761.19|13883.19|13763.19|13881.19|13761.19|8
1625042620000|2021-06-30 08:43:40|13881.01|13761.01|13879.54|13759.54|13881.01|13761.01|13879.51|13759.51|10
1625042630000|2021-06-30 08:43:50|13879.82|13759.82|13880.16|13760.16|13880.16|13760.16|13879.67|13759.67|9
1625042640000|2021-06-30 08:44:00|13880.29|13760.29|13874.39|13754.39|13880.29|13760.29|13874.39|13754.39|10
1625042650000|2021-06-30 08:44:10|13873.94|13753.94|13870.93|13750.93|13873.94|13753.94|13870.55|13750.55|9
1625042660000|2021-06-30 08:44:20|13870.92|13750.92|13870.66|13750.66|13870.92|13750.92|13869.15|13749.15|9
1625042670000|2021-06-30 08:44:30|13870.65|13750.65|13870.84|13750.84|13871.87|13751.87|13870.65|13750.65|9
1625042680000|2021-06-30 08:44:40|13871.11|13751.11|13867.76|13747.76|13871.11|13751.11|13867.76|13747.76|9
1625042690000|2021-06-30 08:44:50|13867.57|13747.57|13864.44|13744.44|13867.57|13747.57|13864.44|13744.44|9
1625042700000|2021-06-30 08:45:00|13864.37|13744.37|13862.3|13742.3|13864.68|13744.68|13862.3|13742.3|9
1625042710000|2021-06-30 08:45:10|13861.75|13741.75|13859.71|13739.71|13861.75|13741.75|13859.5|13739.5|10
1625042720000|2021-06-30 08:45:20|13859.7|13739.7|13858.96|13738.96|13859.7|13739.7|13858.96|13738.96|10
1625042730000|2021-06-30 08:45:30|13858.95|13738.95|13854.97|13734.97|13859.32|13739.32|13854.97|13734.97|9
1625042740000|2021-06-30 08:45:40|13853.12|13733.12|13847.03|13727.03|13853.12|13733.12|13847.03|13727.03|10
1625042750000|2021-06-30 08:45:50|13846.87|13726.87|13842.47|13722.47|13846.87|13726.87|13842.05|13722.05|10
1625042760000|2021-06-30 08:46:00|13842.71|13722.71|13842.41|13722.41|13842.71|13722.71|13841.75|13721.75|10
1625042770000|2021-06-30 08:46:10|13841.37|13721.37|13839.99|13719.99|13842.22|13722.22|13839.99|13719.99|10
1625042780000|2021-06-30 08:46:20|13840.19|13720.19|13830.91|13710.91|13840.19|13720.19|13830.91|13710.91|10
1625042790000|2021-06-30 08:46:30|13829.69|13709.69|13800.35|13680.35|13829.76|13709.76|13800.35|13680.35|10
1625042800000|2021-06-30 08:46:40|13801.67|13681.67|13789.82|13669.82|13801.67|13681.67|13789.82|13669.82|10
1625042810000|2021-06-30 08:46:50|13789.4|13669.4|13783.47|13663.47|13789.4|13669.4|13783.1|13663.1|10
1625042820000|2021-06-30 08:47:00|13783.38|13663.38|13783.16|13663.16|13783.91|13663.91|13783.12|13663.12|10
1625042830000|2021-06-30 08:47:10|13783.57|13663.57|13785.67|13665.67|13785.67|13665.67|13783.57|13663.57|9
1625042840000|2021-06-30 08:47:20|13785.27|13665.27|13784.32|13664.32|13785.86|13665.86|13783.25|13663.25|10
1625042850000|2021-06-30 08:47:30|13783.88|13663.88|13781.7|13661.7|13783.88|13663.88|13781.64|13661.64|10
1625042860000|2021-06-30 08:47:40|13782.57|13662.57|13781.35|13661.35|13783.3|13663.3|13781.11|13661.11|10
1625042870000|2021-06-30 08:47:50|13781.54|13661.54|13777.21|13657.21|13781.54|13661.54|13777.21|13657.21|10
1625042880000|2021-06-30 08:48:00|13774.71|13654.71|13771.53|13651.53|13774.73|13654.73|13771.53|13651.53|10
1625042890000|2021-06-30 08:48:10|13770.29|13650.29|13761.73|13641.73|13770.29|13650.29|13761.73|13641.73|10
1625042900000|2021-06-30 08:48:20|13760.71|13640.71|13745.26|13625.26|13760.71|13640.71|13745.26|13625.26|10
1625042910000|2021-06-30 08:48:30|13745.59|13625.59|13747.48|13627.48|13749.87|13629.87|13745.59|13625.59|10
1625042920000|2021-06-30 08:48:40|13746.85|13626.85|13737.28|13617.28|13747.29|13627.29|13737.28|13617.28|10
1625042930000|2021-06-30 08:48:50|13737.1|13617.1|13738.71|13618.71|13738.71|13618.71|13736.33|13616.33|10
1625042940000|2021-06-30 08:49:00|13741.33|13621.33|13742.45|13622.45|13746.37|13626.37|13741.26|13621.26|10
1625042950000|2021-06-30 08:49:10|13741.76|13621.76|13744.41|13624.41|13744.41|13624.41|13741.66|13621.66|10
1625042960000|2021-06-30 08:49:20|13744.22|13624.22|13745.06|13625.06|13745.71|13625.71|13743.4|13623.4|10
1625042970000|2021-06-30 08:49:30|13744.64|13624.64|13747.41|13627.41|13747.41|13627.41|13744.19|13624.19|10
1625042980000|2021-06-30 08:49:40|13748.41|13628.41|13745.85|13625.85|13748.41|13628.41|13745.85|13625.85|9
1625042990000|2021-06-30 08:49:50|13745.93|13625.93|13744.63|13624.63|13745.93|13625.93|13743.69|13623.69|10
1625043000000|2021-06-30 08:50:00|13744.91|13624.91|13746.51|13626.51|13746.51|13626.51|13743.88|13623.88|10
1625043010000|2021-06-30 08:50:10|13745|13625|13744.13|13624.13|13745|13625|13744.13|13624.13|10
1625043020000|2021-06-30 08:50:20|13744.95|13624.95|13744.46|13624.46|13745.17|13625.17|13744.07|13624.07|10
1625043030000|2021-06-30 08:50:30|13744.21|13624.21|13751.88|13631.88|13751.88|13631.88|13744.21|13624.21|10
1625043040000|2021-06-30 08:50:40|13751.98|13631.98|13755|13635|13755|13635|13751.98|13631.98|10
1625043050000|2021-06-30 08:50:50|13754.15|13634.15|13753.8|13633.8|13754.15|13634.15|13752.95|13632.95|10
1625043060000|2021-06-30 08:51:00|13754.37|13634.37|13757.42|13637.42|13757.42|13637.42|13754.37|13634.37|10
1625043070000|2021-06-30 08:51:10|13758.38|13638.38|13766.89|13646.89|13766.89|13646.89|13758.38|13638.38|10
1625043080000|2021-06-30 08:51:20|13767.04|13647.04|13766.25|13646.25|13767.85|13647.85|13766.25|13646.25|10
1625043090000|2021-06-30 08:51:30|13766.22|13646.22|13764.5|13644.5|13766.22|13646.22|13764.5|13644.5|10
1625043100000|2021-06-30 08:51:40|13764.28|13644.28|13759.97|13639.97|13764.28|13644.28|13759.97|13639.97|10
1625043110000|2021-06-30 08:51:50|13760.08|13640.08|13759.89|13639.89|13761.07|13641.07|13759.61|13639.61|10
1625043120000|2021-06-30 08:52:00|13759.65|13639.65|13752.33|13632.33|13759.65|13639.65|13752.33|13632.33|10
1625043130000|2021-06-30 08:52:10|13751.28|13631.28|13745.62|13625.62|13751.28|13631.28|13745.62|13625.62|10
1625043140000|2021-06-30 08:52:20|13744.96|13624.96|13741.73|13621.73|13745.24|13625.24|13741.67|13621.67|10
1625043150000|2021-06-30 08:52:30|13741.22|13621.22|13741.24|13621.24|13741.82|13621.82|13741.01|13621.01|10
1625043160000|2021-06-30 08:52:40|13741.52|13621.52|13740.74|13620.74|13741.52|13621.52|13740.74|13620.74|9
1625043170000|2021-06-30 08:52:50|13740.53|13620.53|13735.12|13615.12|13740.53|13620.53|13735.12|13615.12|9
1625043180000|2021-06-30 08:53:00|13734.49|13614.49|13731.4|13611.4|13734.49|13614.49|13731|13611|10
1625043190000|2021-06-30 08:53:10|13731.14|13611.14|13729.64|13609.64|13731.14|13611.14|13729.64|13609.64|10
1625043200000|2021-06-30 08:53:20|13729.71|13609.71|13728.28|13608.28|13729.71|13609.71|13727.92|13607.92|10
1625043210000|2021-06-30 08:53:30|13729.13|13609.13|13726.43|13606.43|13729.32|13609.32|13726.43|13606.43|9
1625043220000|2021-06-30 08:53:40|13726.37|13606.37|13728.11|13608.11|13728.11|13608.11|13726.27|13606.27|9
1625043230000|2021-06-30 08:53:50|13728.4|13608.4|13729.89|13609.89|13729.89|13609.89|13727.36|13607.36|10
1625043240000|2021-06-30 08:54:00|13729.84|13609.84|13733.31|13613.31|13733.31|13613.31|13729.84|13609.84|10
1625043250000|2021-06-30 08:54:10|13733.52|13613.52|13732.03|13612.03|13734.92|13614.92|13732.03|13612.03|9
1625043260000|2021-06-30 08:54:20|13732.41|13612.41|13729.14|13609.14|13732.41|13612.41|13729.14|13609.14|9
1625043270000|2021-06-30 08:54:30|13728.95|13608.95|13726.03|13606.03|13728.95|13608.95|13726.03|13606.03|10
1625043280000|2021-06-30 08:54:40|13725.56|13605.56|13718.05|13598.05|13725.56|13605.56|13717.37|13597.37|10
1625043290000|2021-06-30 08:54:50|13718.06|13598.06|13713.52|13593.52|13718.33|13598.33|13713.52|13593.52|10
1625043300000|2021-06-30 08:55:00|13712.57|13592.57|13705.89|13585.89|13712.57|13592.57|13705.89|13585.89|9
1625043310000|2021-06-30 08:55:10|13704.07|13584.07|13689.88|13569.88|13704.12|13584.12|13689.88|13569.88|10
1625043320000|2021-06-30 08:55:20|13686.86|13566.86|13662.9|13542.9|13686.86|13566.86|13662.9|13542.9|10
1625043330000|2021-06-30 08:55:30|13657.77|13537.77|13647.01|13527.01|13658.39|13538.39|13647.01|13527.01|10
1625043340000|2021-06-30 08:55:40|13647.03|13527.03|13645.27|13525.27|13647.31|13527.31|13645.27|13525.27|10
1625043350000|2021-06-30 08:55:50|13644.87|13524.87|13645.83|13525.83|13646.81|13526.81|13644.51|13524.51|10
1625043360000|2021-06-30 08:56:00|13645.47|13525.47|13644.57|13524.57|13651.07|13531.07|13644.57|13524.57|10
1625043370000|2021-06-30 08:56:10|13641.39|13521.39|13632.64|13512.64|13641.39|13521.39|13632.64|13512.64|10
1625043380000|2021-06-30 08:56:20|13632.9|13512.9|13629.57|13509.57|13632.9|13512.9|13628.26|13508.26|10
1625043390000|2021-06-30 08:56:30|13629.49|13509.49|13630.88|13510.88|13630.88|13510.88|13628.85|13508.85|10
1625043400000|2021-06-30 08:56:40|13631.6|13511.6|13635.1|13515.1|13635.4|13515.4|13631.52|13511.52|10
1625043410000|2021-06-30 08:56:50|13634.83|13514.83|13635.87|13515.87|13636.36|13516.36|13633.62|13513.62|10
1625043420000|2021-06-30 08:57:00|13634.75|13514.75|13632.27|13512.27|13634.75|13514.75|13631.27|13511.27|10
1625043430000|2021-06-30 08:57:10|13631.79|13511.79|13628.85|13508.85|13631.79|13511.79|13628.23|13508.23|10
1625043440000|2021-06-30 08:57:20|13628.67|13508.67|13632.43|13512.43|13632.43|13512.43|13627.6|13507.6|10
1625043450000|2021-06-30 08:57:30|13631.46|13511.46|13642.85|13522.85|13642.85|13522.85|13631.46|13511.46|10
1625043460000|2021-06-30 08:57:40|13644.86|13524.86|13647.06|13527.06|13647.95|13527.95|13644.86|13524.86|10
1625043470000|2021-06-30 08:57:50|13647.77|13527.77|13648.48|13528.48|13649.58|13529.58|13647.6|13527.6|10
1625043480000|2021-06-30 08:58:00|13647.65|13527.65|13646.88|13526.88|13647.98|13527.98|13646.88|13526.88|9
1625043490000|2021-06-30 08:58:10|13646.45|13526.45|13648.6|13528.6|13648.6|13528.6|13646.45|13526.45|10
1625043500000|2021-06-30 08:58:20|13648.53|13528.53|13647.34|13527.34|13648.86|13528.86|13647.34|13527.34|9
1625043510000|2021-06-30 08:58:30|13647.23|13527.23|13649.15|13529.15|13649.15|13529.15|13647.02|13527.02|10
1625043520000|2021-06-30 08:58:40|13649.4|13529.4|13653.23|13533.23|13653.31|13533.31|13649.4|13529.4|10
1625043530000|2021-06-30 08:58:50|13653.22|13533.22|13652.93|13532.93|13654.28|13534.28|13652.76|13532.76|10
1625043540000|2021-06-30 08:59:00|13652.58|13532.58|13648.07|13528.07|13652.58|13532.58|13648.07|13528.07|10
1625043550000|2021-06-30 08:59:10|13648.49|13528.49|13643.4|13523.4|13648.49|13528.49|13643.4|13523.4|10
1625043560000|2021-06-30 08:59:20|13642.43|13522.43|13636.7|13516.7|13642.43|13522.43|13636.7|13516.7|10
1625043570000|2021-06-30 08:59:30|13635.88|13515.88|13633.37|13513.37|13635.88|13515.88|13633.37|13513.37|9
1625043580000|2021-06-30 08:59:40|13633.06|13513.06|13635.51|13515.51|13635.56|13515.56|13633.06|13513.06|10
1625043590000|2021-06-30 08:59:50|13635.7|13515.7|13636.48|13516.48|13636.77|13516.77|13635.56|13515.56|10
1625043600000|2021-06-30 09:00:00|13636.47|13516.47|13638.85|13518.85|13638.85|13518.85|13636.19|13516.19|9
1625043610000|2021-06-30 09:00:10|13638.01|13518.01|13644.89|13524.89|13645.01|13525.01|13638.01|13518.01|9
1625043620000|2021-06-30 09:00:20|13645.88|13525.88|13648.07|13528.07|13648.07|13528.07|13645.55|13525.55|8
1625043630000|2021-06-30 09:00:30|13648.13|13528.13|13651.65|13531.65|13651.65|13531.65|13648.13|13528.13|10
1625043640000|2021-06-30 09:00:40|13652.62|13532.62|13649.52|13529.52|13652.62|13532.62|13649.52|13529.52|10
1625043650000|2021-06-30 09:00:50|13647.51|13527.51|13641.47|13521.47|13647.51|13527.51|13641.34|13521.34|10
1625043660000|2021-06-30 09:01:00|13640.61|13520.61|13632.07|13512.07|13640.61|13520.61|13632.07|13512.07|10
1625043670000|2021-06-30 09:01:10|13631.85|13511.85|13616.99|13496.99|13631.85|13511.85|13616.99|13496.99|10
1625043680000|2021-06-30 09:01:20|13611.66|13491.66|13601.42|13481.42|13611.66|13491.66|13601.42|13481.42|10
1625043690000|2021-06-30 09:01:30|13600.5|13480.5|13596.34|13476.34|13600.5|13480.5|13596.24|13476.24|10
1625043700000|2021-06-30 09:01:40|13596.11|13476.11|13591.19|13471.19|13596.11|13476.11|13591.19|13471.19|10
1625043710000|2021-06-30 09:01:50|13592.12|13472.12|13591.89|13471.89|13592.12|13472.12|13590.29|13470.29|10
1625043720000|2021-06-30 09:02:00|13591.94|13471.94|13595.92|13475.92|13595.92|13475.92|13591.85|13471.85|10
1625043730000|2021-06-30 09:02:10|13597.1|13477.1|13602.58|13482.58|13602.58|13482.58|13596.31|13476.31|10
1625043740000|2021-06-30 09:02:20|13602.44|13482.44|13602.02|13482.02|13602.81|13482.81|13600.61|13480.61|10
1625043750000|2021-06-30 09:02:30|13602.58|13482.58|13603.27|13483.27|13603.9|13483.9|13602.58|13482.58|10
1625043760000|2021-06-30 09:02:40|13602.58|13482.58|13599.36|13479.36|13602.58|13482.58|13599.36|13479.36|10
1625043770000|2021-06-30 09:02:50|13599.3|13479.3|13601.04|13481.04|13601.2|13481.2|13599.3|13479.3|10
1625043780000|2021-06-30 09:03:00|13601.28|13481.28|13607.91|13487.91|13607.91|13487.91|13601.22|13481.22|10
1625043790000|2021-06-30 09:03:10|13608.06|13488.06|13609.89|13489.89|13609.89|13489.89|13608.06|13488.06|10
1625043800000|2021-06-30 09:03:20|13610.98|13490.98|13614.47|13494.47|13616.07|13496.07|13610.98|13490.98|10
1625043810000|2021-06-30 09:03:30|13614.84|13494.84|13618.34|13498.34|13618.54|13498.54|13614.84|13494.84|10
1625043820000|2021-06-30 09:03:40|13618.38|13498.38|13619.29|13499.29|13619.86|13499.86|13618.32|13498.32|9
1625043830000|2021-06-30 09:03:50|13619.62|13499.62|13621.6|13501.6|13621.6|13501.6|13619.62|13499.62|10
1625043840000|2021-06-30 09:04:00|13621.66|13501.66|13623.53|13503.53|13623.76|13503.76|13621.65|13501.65|10
1625043850000|2021-06-30 09:04:10|13621.91|13501.91|13625.06|13505.06|13625.06|13505.06|13621.61|13501.61|10
1625043860000|2021-06-30 09:04:20|13625.79|13505.79|13629.17|13509.17|13629.17|13509.17|13625.79|13505.79|10
1625043870000|2021-06-30 09:04:30|13629.39|13509.39|13633.15|13513.15|13633.52|13513.52|13629.39|13509.39|10
1625043880000|2021-06-30 09:04:40|13633.37|13513.37|13633.38|13513.38|13635.88|13515.88|13633.37|13513.37|10
1625043890000|2021-06-30 09:04:50|13632.76|13512.76|13632.43|13512.43|13633.94|13513.94|13632.43|13512.43|10
1625043900000|2021-06-30 09:05:00|13632.46|13512.46|13636.94|13516.94|13636.94|13516.94|13632.46|13512.46|10
1625043910000|2021-06-30 09:05:10|13637.12|13517.12|13637.44|13517.44|13637.84|13517.84|13636.25|13516.25|9
1625043920000|2021-06-30 09:05:20|13637.75|13517.75|13636.29|13516.29|13637.76|13517.76|13634.45|13514.45|10
1625043930000|2021-06-30 09:05:30|13636.06|13516.06|13634.15|13514.15|13636.06|13516.06|13633.97|13513.97|9
1625043940000|2021-06-30 09:05:40|13633.55|13513.55|13631.5|13511.5|13633.88|13513.88|13631.5|13511.5|10
1625043950000|2021-06-30 09:05:50|13631.75|13511.75|13631.55|13511.55|13632.61|13512.61|13631.55|13511.55|10
1625043960000|2021-06-30 09:06:00|13631.62|13511.62|13630.28|13510.28|13631.62|13511.62|13630.28|13510.28|9
1625043970000|2021-06-30 09:06:10|13630.17|13510.17|13630.23|13510.23|13630.67|13510.67|13630.01|13510.01|10
1625043980000|2021-06-30 09:06:20|13630.08|13510.08|13629.76|13509.76|13630.11|13510.11|13629.39|13509.39|10
1625043990000|2021-06-30 09:06:30|13630.23|13510.23|13630.03|13510.03|13630.43|13510.43|13629.05|13509.05|10
1625044000000|2021-06-30 09:06:40|13629.98|13509.98|13632.85|13512.85|13632.85|13512.85|13629.98|13509.98|9
1625044010000|2021-06-30 09:06:50|13633.14|13513.14|13636.62|13516.62|13636.63|13516.63|13633.14|13513.14|10
1625044020000|2021-06-30 09:07:00|13636.85|13516.85|13639.91|13519.91|13640.46|13520.46|13636.85|13516.85|10
1625044030000|2021-06-30 09:07:10|13640.89|13520.89|13641.43|13521.43|13641.43|13521.43|13640.89|13520.89|9
1625044040000|2021-06-30 09:07:20|13641.52|13521.52|13645.14|13525.14|13645.14|13525.14|13641.52|13521.52|10
1625044050000|2021-06-30 09:07:30|13645.29|13525.29|13645.19|13525.19|13646.33|13526.33|13645.19|13525.19|10
1625044060000|2021-06-30 09:07:40|13645.62|13525.62|13647.92|13527.92|13647.92|13527.92|13645.62|13525.62|10
1625044070000|2021-06-30 09:07:50|13646.86|13526.86|13650.26|13530.26|13650.26|13530.26|13646.86|13526.86|10
1625044080000|2021-06-30 09:08:00|13650.7|13530.7|13651.53|13531.53|13651.53|13531.53|13650.17|13530.17|10
1625044090000|2021-06-30 09:08:10|13650.65|13530.65|13651.1|13531.1|13651.37|13531.37|13650.54|13530.54|10
1625044100000|2021-06-30 09:08:20|13650.84|13530.84|13652.93|13532.93|13653.56|13533.56|13649.96|13529.96|10
1625044110000|2021-06-30 09:08:30|13652.71|13532.71|13652.07|13532.07|13652.71|13532.71|13651.97|13531.97|9
1625044120000|2021-06-30 09:08:40|13652.94|13532.94|13657.81|13537.81|13657.81|13537.81|13652.94|13532.94|10
1625044130000|2021-06-30 09:08:50|13658.49|13538.49|13659.35|13539.35|13659.35|13539.35|13658.49|13538.49|10
1625044140000|2021-06-30 09:09:00|13660.04|13540.04|13664.68|13544.68|13664.68|13544.68|13660.04|13540.04|9
1625044150000|2021-06-30 09:09:10|13664.89|13544.89|13672.03|13552.03|13672.03|13552.03|13664.89|13544.89|10
1625044160000|2021-06-30 09:09:20|13673.52|13553.52|13675.49|13555.49|13675.49|13555.49|13673.52|13553.52|10
1625044170000|2021-06-30 09:09:30|13675.93|13555.93|13677.13|13557.13|13677.13|13557.13|13674.71|13554.71|10
1625044180000|2021-06-30 09:09:40|13676.82|13556.82|13679.73|13559.73|13679.73|13559.73|13676.82|13556.82|10
1625044190000|2021-06-30 09:09:50|13680.28|13560.28|13685.77|13565.77|13685.77|13565.77|13680.28|13560.28|10
1625044200000|2021-06-30 09:10:00|13686.68|13566.68|13685.72|13565.72|13686.68|13566.68|13685.23|13565.23|10
1625044210000|2021-06-30 09:10:10|13686.44|13566.44|13684.62|13564.62|13686.92|13566.92|13684.62|13564.62|10
1625044220000|2021-06-30 09:10:20|13684.66|13564.66|13684.54|13564.54|13684.75|13564.75|13682.64|13562.64|10
1625044230000|2021-06-30 09:10:30|13684.78|13564.78|13685.62|13565.62|13685.77|13565.77|13684.78|13564.78|10
1625044240000|2021-06-30 09:10:40|13685.88|13565.88|13683.33|13563.33|13685.88|13565.88|13683.33|13563.33|10
1625044250000|2021-06-30 09:10:50|13683.13|13563.13|13684.92|13564.92|13684.92|13564.92|13682.78|13562.78|8
1625044260000|2021-06-30 09:11:00|13684.91|13564.91|13685.43|13565.43|13686.56|13566.56|13684.91|13564.91|10
1625044270000|2021-06-30 09:11:10|13685.61|13565.61|13689.1|13569.1|13689.1|13569.1|13685.61|13565.61|10
1625044280000|2021-06-30 09:11:20|13689.38|13569.38|13691.05|13571.05|13691.05|13571.05|13689.38|13569.38|10
1625044290000|2021-06-30 09:11:30|13690.27|13570.27|13687.01|13567.01|13690.27|13570.27|13687.01|13567.01|9
1625044300000|2021-06-30 09:11:40|13686.13|13566.13|13684.67|13564.67|13686.13|13566.13|13684.03|13564.03|9
1625044310000|2021-06-30 09:11:50|13684.48|13564.48|13684.98|13564.98|13685.78|13565.78|13684.48|13564.48|10
1625044320000|2021-06-30 09:12:00|13684.99|13564.99|13685.32|13565.32|13685.57|13565.57|13684.99|13564.99|8
1625044330000|2021-06-30 09:12:10|13685.5|13565.5|13685.73|13565.73|13685.84|13565.84|13685.5|13565.5|8
1625044340000|2021-06-30 09:12:20|13685.67|13565.67|13686.5|13566.5|13686.5|13566.5|13684.34|13564.34|10
1625044350000|2021-06-30 09:12:30|13686.49|13566.49|13691.19|13571.19|13691.19|13571.19|13686.49|13566.49|10
1625044360000|2021-06-30 09:12:40|13691.43|13571.43|13691.39|13571.39|13692.13|13572.13|13691.04|13571.04|10
1625044370000|2021-06-30 09:12:50|13691.41|13571.41|13691.76|13571.76|13692.24|13572.24|13690.64|13570.64|9
1625044380000|2021-06-30 09:13:00|13691.74|13571.74|13686.92|13566.92|13691.93|13571.93|13686.92|13566.92|10
1625044390000|2021-06-30 09:13:10|13685.31|13565.31|13671.92|13551.92|13685.31|13565.31|13671.92|13551.92|10
1625044400000|2021-06-30 09:13:20|13670.94|13550.94|13666.38|13546.38|13671.23|13551.23|13666.38|13546.38|10
1625044410000|2021-06-30 09:13:30|13664.29|13544.29|13658.4|13538.4|13664.29|13544.29|13658.4|13538.4|10
1625044420000|2021-06-30 09:13:40|13657.79|13537.79|13657.68|13537.68|13658.03|13538.03|13656.8|13536.8|10
1625044430000|2021-06-30 09:13:50|13658|13538|13657.72|13537.72|13658.12|13538.12|13657.19|13537.19|10
1625044440000|2021-06-30 09:14:00|13657.53|13537.53|13653.56|13533.56|13657.53|13537.53|13653.48|13533.48|10
1625044450000|2021-06-30 09:14:10|13652.41|13532.41|13653.05|13533.05|13653.9|13533.9|13652.05|13532.05|10
1625044460000|2021-06-30 09:14:20|13653.19|13533.19|13656.2|13536.2|13656.2|13536.2|13653.19|13533.19|10
1625044470000|2021-06-30 09:14:30|13656.89|13536.89|13659.88|13539.88|13659.88|13539.88|13656.8|13536.8|10
1625044480000|2021-06-30 09:14:40|13659.89|13539.89|13659.2|13539.2|13660.27|13540.27|13659.2|13539.2|10
1625044490000|2021-06-30 09:14:50|13659.23|13539.23|13658.58|13538.58|13659.23|13539.23|13658.27|13538.27|9
1625044500000|2021-06-30 09:15:00|13658.4|13538.4|13656.98|13536.98|13658.4|13538.4|13656.98|13536.98|8
1625044510000|2021-06-30 09:15:10|13656.82|13536.82|13656.3|13536.3|13656.82|13536.82|13656.17|13536.17|10
1625044520000|2021-06-30 09:15:20|13656.86|13536.86|13662.33|13542.33|13662.33|13542.33|13656.86|13536.86|10
1625044530000|2021-06-30 09:15:30|13663.83|13543.83|13670.53|13550.53|13670.53|13550.53|13663.83|13543.83|10
1625044540000|2021-06-30 09:15:40|13670.88|13550.88|13673.39|13553.39|13673.39|13553.39|13670.6|13550.6|9
1625044550000|2021-06-30 09:15:50|13675.24|13555.24|13678.77|13558.77|13678.77|13558.77|13675.24|13555.24|10
1625044560000|2021-06-30 09:16:00|13679.62|13559.62|13680.39|13560.39|13680.55|13560.55|13679.62|13559.62|10
1625044570000|2021-06-30 09:16:10|13680.13|13560.13|13679.32|13559.32|13680.51|13560.51|13679.32|13559.32|10
1625044580000|2021-06-30 09:16:20|13680.29|13560.29|13679.53|13559.53|13680.33|13560.33|13678.65|13558.65|10
1625044590000|2021-06-30 09:16:30|13679.71|13559.71|13683.07|13563.07|13683.07|13563.07|13679.71|13559.71|10
1625044600000|2021-06-30 09:16:40|13683.49|13563.49|13687.37|13567.37|13687.37|13567.37|13683.49|13563.49|10
1625044610000|2021-06-30 09:16:50|13687.58|13567.58|13690.76|13570.76|13690.76|13570.76|13687.58|13567.58|10
1625044620000|2021-06-30 09:17:00|13691.12|13571.12|13693.73|13573.73|13693.73|13573.73|13691.12|13571.12|10
1625044630000|2021-06-30 09:17:10|13693.8|13573.8|13695.63|13575.63|13695.63|13575.63|13693.48|13573.48|10
1625044640000|2021-06-30 09:17:20|13695.77|13575.77|13698.13|13578.13|13698.13|13578.13|13695.77|13575.77|10
1625044650000|2021-06-30 09:17:30|13698.14|13578.14|13700.34|13580.34|13700.34|13580.34|13698.14|13578.14|10
1625044660000|2021-06-30 09:17:40|13701.3|13581.3|13707.02|13587.02|13707.02|13587.02|13701.3|13581.3|9
1625044670000|2021-06-30 09:17:50|13707.08|13587.08|13709.11|13589.11|13709.11|13589.11|13707.08|13587.08|10
1625044680000|2021-06-30 09:18:00|13709.66|13589.66|13714.22|13594.22|13714.22|13594.22|13709.26|13589.26|9
1625044690000|2021-06-30 09:18:10|13712.98|13592.98|13709.59|13589.59|13712.98|13592.98|13709.59|13589.59|10
1625044700000|2021-06-30 09:18:20|13708.87|13588.87|13705.31|13585.31|13708.87|13588.87|13704.44|13584.44|10
1625044710000|2021-06-30 09:18:30|13704.94|13584.94|13706.18|13586.18|13706.18|13586.18|13704.6|13584.6|10
1625044720000|2021-06-30 09:18:40|13705.93|13585.93|13708.23|13588.23|13708.83|13588.83|13705.93|13585.93|10
1625044730000|2021-06-30 09:18:50|13708.09|13588.09|13706.98|13586.98|13708.21|13588.21|13706.19|13586.19|10
1625044740000|2021-06-30 09:19:00|13706.28|13586.28|13706.41|13586.41|13706.53|13586.53|13705.94|13585.94|9
1625044750000|2021-06-30 09:19:10|13706.52|13586.52|13705.62|13585.62|13706.66|13586.66|13705.62|13585.62|10
1625044760000|2021-06-30 09:19:20|13705.4|13585.4|13704.44|13584.44|13705.4|13585.4|13704.16|13584.16|10
1625044770000|2021-06-30 09:19:30|13704.66|13584.66|13704.79|13584.79|13705.35|13585.35|13704.66|13584.66|9
1625044780000|2021-06-30 09:19:40|13704.76|13584.76|13699.44|13579.44|13704.76|13584.76|13699.44|13579.44|10
1625044790000|2021-06-30 09:19:50|13699.24|13579.24|13696.95|13576.95|13699.53|13579.53|13696.95|13576.95|10
1625044800000|2021-06-30 09:20:00|13696.82|13576.82|13696.35|13576.35|13696.92|13576.92|13695.2|13575.2|10
1625044810000|2021-06-30 09:20:10|13696.34|13576.34|13693.31|13573.31|13696.34|13576.34|13693.19|13573.19|10
1625044820000|2021-06-30 09:20:20|13693.24|13573.24|13695.76|13575.76|13695.76|13575.76|13692.63|13572.63|10
1625044830000|2021-06-30 09:20:30|13695.87|13575.87|13696.2|13576.2|13696.2|13576.2|13694.94|13574.94|9
1625044840000|2021-06-30 09:20:40|13696.31|13576.31|13697.72|13577.72|13697.8|13577.8|13696.31|13576.31|9
1625044850000|2021-06-30 09:20:50|13698.62|13578.62|13702.46|13582.46|13702.46|13582.46|13697.84|13577.84|10
1625044860000|2021-06-30 09:21:00|13703.16|13583.16|13707.32|13587.32|13707.32|13587.32|13703.16|13583.16|10
1625044870000|2021-06-30 09:21:10|13707.43|13587.43|13706.89|13586.89|13708.52|13588.52|13706.89|13586.89|10
1625044880000|2021-06-30 09:21:20|13706.7|13586.7|13701.59|13581.59|13706.7|13586.7|13701.59|13581.59|10
1625044890000|2021-06-30 09:21:30|13701.53|13581.53|13700.42|13580.42|13701.53|13581.53|13699.8|13579.8|10
1625044900000|2021-06-30 09:21:40|13700.28|13580.28|13698.04|13578.04|13700.29|13580.29|13698.04|13578.04|9
1625044910000|2021-06-30 09:21:50|13698.12|13578.12|13697.23|13577.23|13698.17|13578.17|13697.16|13577.16|10
1625044920000|2021-06-30 09:22:00|13696.9|13576.9|13694.92|13574.92|13696.9|13576.9|13694.92|13574.92|10
1625044930000|2021-06-30 09:22:10|13694.7|13574.7|13688.72|13568.72|13694.7|13574.7|13688.72|13568.72|10
1625044940000|2021-06-30 09:22:20|13688.01|13568.01|13684.41|13564.41|13688.01|13568.01|13684.41|13564.41|9
1625044950000|2021-06-30 09:22:30|13684.77|13564.77|13675.31|13555.31|13684.77|13564.77|13675.31|13555.31|10
1625044960000|2021-06-30 09:22:40|13674.84|13554.84|13667.87|13547.87|13674.84|13554.84|13666.91|13546.91|10
1625044970000|2021-06-30 09:22:50|13668.7|13548.7|13664.01|13544.01|13668.7|13548.7|13663.3|13543.3|10
1625044980000|2021-06-30 09:23:00|13664.22|13544.22|13662.7|13542.7|13664.37|13544.37|13662.55|13542.55|10
1625044990000|2021-06-30 09:23:10|13663|13543|13665.37|13545.37|13665.39|13545.39|13660.96|13540.96|10
1625045000000|2021-06-30 09:23:20|13665.59|13545.59|13668.84|13548.84|13669.34|13549.34|13665.59|13545.59|10
1625045010000|2021-06-30 09:23:30|13669.45|13549.45|13674.19|13554.19|13674.19|13554.19|13669.45|13549.45|10
1625045020000|2021-06-30 09:23:40|13674.43|13554.43|13672.59|13552.59|13674.61|13554.61|13672.59|13552.59|10
1625045030000|2021-06-30 09:23:50|13670.05|13550.05|13663.39|13543.39|13670.05|13550.05|13663.39|13543.39|10
1625045040000|2021-06-30 09:24:00|13662.86|13542.86|13659.34|13539.34|13662.86|13542.86|13658.61|13538.61|10
1625045050000|2021-06-30 09:24:10|13659.2|13539.2|13654.42|13534.42|13659.2|13539.2|13654.42|13534.42|9
1625045060000|2021-06-30 09:24:20|13654.4|13534.4|13650.2|13530.2|13654.4|13534.4|13650.2|13530.2|10
1625045070000|2021-06-30 09:24:30|13649.68|13529.68|13646.3|13526.3|13649.76|13529.76|13646.3|13526.3|10
1625045080000|2021-06-30 09:24:40|13646.06|13526.06|13638.29|13518.29|13646.06|13526.06|13638.29|13518.29|10
1625045090000|2021-06-30 09:24:50|13637.44|13517.44|13637.04|13517.04|13637.44|13517.44|13635.89|13515.89|9
1625045100000|2021-06-30 09:25:00|13636.66|13516.66|13637.48|13517.48|13637.48|13517.48|13636.52|13516.52|10
1625045110000|2021-06-30 09:25:10|13636.96|13516.96|13638.14|13518.14|13638.93|13518.93|13636.96|13516.96|10
1625045120000|2021-06-30 09:25:20|13637.02|13517.02|13637.87|13517.87|13638.54|13518.54|13637.02|13517.02|10
1625045130000|2021-06-30 09:25:30|13638.6|13518.6|13631.23|13511.23|13638.65|13518.65|13631.23|13511.23|10
1625045140000|2021-06-30 09:25:40|13630.59|13510.59|13629.98|13509.98|13630.59|13510.59|13628.86|13508.86|9
1625045150000|2021-06-30 09:25:50|13630.01|13510.01|13630.14|13510.14|13630.5|13510.5|13629.41|13509.41|10
1625045160000|2021-06-30 09:26:00|13630.05|13510.05|13632.75|13512.75|13632.77|13512.77|13629.92|13509.92|10
1625045170000|2021-06-30 09:26:10|13633.61|13513.61|13641.19|13521.19|13641.19|13521.19|13632.68|13512.68|10
1625045180000|2021-06-30 09:26:20|13642.17|13522.17|13648.96|13528.96|13648.96|13528.96|13642.17|13522.17|10
1625045190000|2021-06-30 09:26:30|13649.34|13529.34|13650.94|13530.94|13650.94|13530.94|13649.34|13529.34|10
1625045200000|2021-06-30 09:26:40|13650.28|13530.28|13647.72|13527.72|13650.28|13530.28|13647.17|13527.17|10
1625045210000|2021-06-30 09:26:50|13647.85|13527.85|13646.65|13526.65|13647.85|13527.85|13646.31|13526.31|10
1625045220000|2021-06-30 09:27:00|13647.02|13527.02|13648.07|13528.07|13648.16|13528.16|13645.89|13525.89|9
1625045230000|2021-06-30 09:27:10|13648.29|13528.29|13646.48|13526.48|13648.45|13528.45|13646.48|13526.48|10
1625045240000|2021-06-30 09:27:20|13645.07|13525.07|13638.53|13518.53|13645.07|13525.07|13638.53|13518.53|10
1625045250000|2021-06-30 09:27:30|13638|13518|13631.19|13511.19|13638|13518|13631.19|13511.19|10
1625045260000|2021-06-30 09:27:40|13630.78|13510.78|13630.28|13510.28|13630.78|13510.78|13628.79|13508.79|9
1625045270000|2021-06-30 09:27:50|13630.43|13510.43|13629.58|13509.58|13630.43|13510.43|13627.84|13507.84|10
1625045280000|2021-06-30 09:28:00|13629.63|13509.63|13633.38|13513.38|13633.38|13513.38|13628.88|13508.88|10
1625045290000|2021-06-30 09:28:10|13634.04|13514.04|13638.58|13518.58|13638.58|13518.58|13634.04|13514.04|10
1625045300000|2021-06-30 09:28:20|13638.75|13518.75|13643.61|13523.61|13643.61|13523.61|13638.75|13518.75|10
1625045310000|2021-06-30 09:28:30|13644.13|13524.13|13645.4|13525.4|13646.02|13526.02|13644.13|13524.13|10
1625045320000|2021-06-30 09:28:40|13645.49|13525.49|13641.37|13521.37|13645.49|13525.49|13641.37|13521.37|10
1625045330000|2021-06-30 09:28:50|13640.84|13520.84|13639.17|13519.17|13640.84|13520.84|13639.15|13519.15|10
1625045340000|2021-06-30 09:29:00|13638.23|13518.23|13634.22|13514.22|13638.23|13518.23|13634.03|13514.03|10
1625045350000|2021-06-30 09:29:10|13634.14|13514.14|13638.06|13518.06|13638.06|13518.06|13634|13514|10
1625045360000|2021-06-30 09:29:20|13638.23|13518.23|13636.66|13516.66|13638.41|13518.41|13636.18|13516.18|10
1625045370000|2021-06-30 09:29:30|13636.6|13516.6|13640.21|13520.21|13640.21|13520.21|13636.6|13516.6|10
1625045380000|2021-06-30 09:29:40|13640.98|13520.98|13643.01|13523.01|13643.01|13523.01|13640.98|13520.98|10
1625045390000|2021-06-30 09:29:50|13643.08|13523.08|13644.06|13524.06|13644.06|13524.06|13642.78|13522.78|9
1625045400000|2021-06-30 09:30:00|13644|13524|13642.47|13522.47|13644|13524|13642.47|13522.47|9
1625045410000|2021-06-30 09:30:10|13642.27|13522.27|13647.51|13527.51|13648.09|13528.09|13642.27|13522.27|9
1625045420000|2021-06-30 09:30:20|13647.45|13527.45|13649.59|13529.59|13649.59|13529.59|13647.26|13527.26|10
1625045430000|2021-06-30 09:30:30|13650.84|13530.84|13654.23|13534.23|13654.23|13534.23|13650.84|13530.84|9
1625045440000|2021-06-30 09:30:40|13654.58|13534.58|13655.67|13535.67|13655.67|13535.67|13654.27|13534.27|10
1625045450000|2021-06-30 09:30:50|13656.76|13536.76|13656.64|13536.64|13656.8|13536.8|13655.45|13535.45|10
1625045460000|2021-06-30 09:31:00|13657.55|13537.55|13655.42|13535.42|13657.62|13537.62|13654.63|13534.63|10
1625045470000|2021-06-30 09:31:10|13655.13|13535.13|13655.17|13535.17|13656.27|13536.27|13654.58|13534.58|10
1625045480000|2021-06-30 09:31:20|13654.52|13534.52|13651.79|13531.79|13654.63|13534.63|13651.79|13531.79|10
1625045490000|2021-06-30 09:31:30|13652.45|13532.45|13642.29|13522.29|13653.2|13533.2|13642.29|13522.29|10
1625045500000|2021-06-30 09:31:40|13642.02|13522.02|13639.98|13519.98|13642.02|13522.02|13638.37|13518.37|10
1625045510000|2021-06-30 09:31:50|13639.37|13519.37|13643.42|13523.42|13643.42|13523.42|13639.37|13519.37|10
1625045520000|2021-06-30 09:32:00|13644.39|13524.39|13647.95|13527.95|13648.39|13528.39|13644.39|13524.39|10
1625045530000|2021-06-30 09:32:10|13648.81|13528.81|13649.94|13529.94|13649.94|13529.94|13648.81|13528.81|10
1625045540000|2021-06-30 09:32:20|13650.38|13530.38|13653.96|13533.96|13653.96|13533.96|13650.37|13530.37|10
1625045550000|2021-06-30 09:32:30|13654.21|13534.21|13656.07|13536.07|13656.07|13536.07|13654.06|13534.06|9
1625045560000|2021-06-30 09:32:40|13656.25|13536.25|13658.96|13538.96|13658.96|13538.96|13655.92|13535.92|10
1625045570000|2021-06-30 09:32:50|13659.02|13539.02|13661.27|13541.27|13661.32|13541.32|13659.02|13539.02|10
1625045580000|2021-06-30 09:33:00|13660.62|13540.62|13660.2|13540.2|13661.7|13541.7|13660.11|13540.11|10
1625045590000|2021-06-30 09:33:10|13661.44|13541.44|13659.15|13539.15|13661.64|13541.64|13659.15|13539.15|10
1625045600000|2021-06-30 09:33:20|13658.79|13538.79|13652.69|13532.69|13658.79|13538.79|13652.63|13532.63|10
1625045610000|2021-06-30 09:33:30|13652.12|13532.12|13651.68|13531.68|13652.5|13532.5|13650.92|13530.92|10
1625045620000|2021-06-30 09:33:40|13652.17|13532.17|13652.27|13532.27|13653.35|13533.35|13651.79|13531.79|10
1625045630000|2021-06-30 09:33:50|13652.58|13532.58|13649.15|13529.15|13652.58|13532.58|13649.15|13529.15|9
1625045640000|2021-06-30 09:34:00|13648.34|13528.34|13650.55|13530.55|13650.55|13530.55|13646.81|13526.81|10
1625045650000|2021-06-30 09:34:10|13652.28|13532.28|13652.47|13532.47|13654.02|13534.02|13651.86|13531.86|9
1625045660000|2021-06-30 09:34:20|13652.32|13532.32|13649.49|13529.49|13652.32|13532.32|13649.49|13529.49|10
1625045670000|2021-06-30 09:34:30|13648.87|13528.87|13646.72|13526.72|13649.09|13529.09|13646.72|13526.72|10
1625045680000|2021-06-30 09:34:40|13647.29|13527.29|13644.16|13524.16|13647.29|13527.29|13643.99|13523.99|10
1625045690000|2021-06-30 09:34:50|13644.33|13524.33|13644.25|13524.25|13644.4|13524.4|13643.03|13523.03|10
1625045700000|2021-06-30 09:35:00|13644.21|13524.21|13644.21|13524.21|13644.88|13524.88|13643.95|13523.95|10
1625045710000|2021-06-30 09:35:10|13643.91|13523.91|13640.67|13520.67|13643.91|13523.91|13640.67|13520.67|9
1625045720000|2021-06-30 09:35:20|13641.6|13521.6|13646.34|13526.34|13646.38|13526.38|13641.6|13521.6|10
1625045730000|2021-06-30 09:35:30|13645.41|13525.41|13648.13|13528.13|13648.13|13528.13|13645.28|13525.28|10
1625045740000|2021-06-30 09:35:40|13648.4|13528.4|13651.93|13531.93|13651.93|13531.93|13648.07|13528.07|10
1625045750000|2021-06-30 09:35:50|13652|13532|13651.57|13531.57|13652.92|13532.92|13651.36|13531.36|10
1625045760000|2021-06-30 09:36:00|13652.36|13532.36|13652.52|13532.52|13652.85|13532.85|13652.36|13532.36|10
1625045770000|2021-06-30 09:36:10|13652.64|13532.64|13654.86|13534.86|13655.09|13535.09|13652.64|13532.64|10
1625045780000|2021-06-30 09:36:20|13655.54|13535.54|13653.3|13533.3|13655.54|13535.54|13653.3|13533.3|10
1625045790000|2021-06-30 09:36:30|13654.17|13534.17|13654.9|13534.9|13654.95|13534.95|13653.75|13533.75|10
1625045800000|2021-06-30 09:36:40|13654.61|13534.61|13654.63|13534.63|13655.36|13535.36|13654.22|13534.22|10
1625045810000|2021-06-30 09:36:50|13654.39|13534.39|13656.28|13536.28|13656.67|13536.67|13654.38|13534.38|10
1625045820000|2021-06-30 09:37:00|13656.55|13536.55|13658.78|13538.78|13658.86|13538.86|13656.55|13536.55|10
1625045830000|2021-06-30 09:37:10|13658.61|13538.61|13659.02|13539.02|13659.06|13539.06|13658.41|13538.41|10
1625045840000|2021-06-30 09:37:20|13658.93|13538.93|13657.96|13537.96|13658.93|13538.93|13657.32|13537.32|9
1625045850000|2021-06-30 09:37:30|13655.93|13535.93|13651.55|13531.55|13655.93|13535.93|13651.55|13531.55|10
1625045860000|2021-06-30 09:37:40|13651.43|13531.43|13644.45|13524.45|13651.43|13531.43|13644.45|13524.45|10
1625045870000|2021-06-30 09:37:50|13642.18|13522.18|13638.12|13518.12|13642.18|13522.18|13637.86|13517.86|9
1625045880000|2021-06-30 09:38:00|13638.11|13518.11|13632.4|13512.4|13638.11|13518.11|13632.4|13512.4|10
1625045890000|2021-06-30 09:38:10|13632.45|13512.45|13629.97|13509.97|13632.45|13512.45|13629.97|13509.97|10
1625045900000|2021-06-30 09:38:20|13629.91|13509.91|13628.34|13508.34|13629.91|13509.91|13628.34|13508.34|10
1625045910000|2021-06-30 09:38:30|13627.55|13507.55|13629.22|13509.22|13629.28|13509.28|13627.55|13507.55|10
1625045920000|2021-06-30 09:38:40|13628.77|13508.77|13628.44|13508.44|13629.1|13509.1|13628.11|13508.11|10
1625045930000|2021-06-30 09:38:50|13628.71|13508.71|13629.48|13509.48|13629.92|13509.92|13628.71|13508.71|10
1625045940000|2021-06-30 09:39:00|13629.22|13509.22|13627.38|13507.38|13629.22|13509.22|13626.75|13506.75|10
1625045950000|2021-06-30 09:39:10|13627.44|13507.44|13622.66|13502.66|13627.44|13507.44|13622.66|13502.66|10
1625045960000|2021-06-30 09:39:20|13621.86|13501.86|13618.54|13498.54|13622.04|13502.04|13618.54|13498.54|10
1625045970000|2021-06-30 09:39:30|13618.26|13498.26|13617.75|13497.75|13618.33|13498.33|13617.19|13497.19|10
1625045980000|2021-06-30 09:39:40|13617.87|13497.87|13616.81|13496.81|13619.24|13499.24|13616.66|13496.66|10
1625045990000|2021-06-30 09:39:50|13616.52|13496.52|13613.91|13493.91|13616.8|13496.8|13613.91|13493.91|10
1625046000000|2021-06-30 09:40:00|13613.71|13493.71|13613.15|13493.15|13613.71|13493.71|13612.38|13492.38|10
1625046010000|2021-06-30 09:40:10|13611.92|13491.92|13616.79|13496.79|13617.09|13497.09|13611.92|13491.92|10
1625046020000|2021-06-30 09:40:20|13617.38|13497.38|13624.37|13504.37|13624.37|13504.37|13617.16|13497.16|10
1625046030000|2021-06-30 09:40:30|13624.81|13504.81|13627.92|13507.92|13628.02|13508.02|13624.81|13504.81|10
1625046040000|2021-06-30 09:40:40|13628.91|13508.91|13629.55|13509.55|13629.55|13509.55|13628.34|13508.34|9
1625046050000|2021-06-30 09:40:50|13629.47|13509.47|13631.54|13511.54|13631.54|13511.54|13629.14|13509.14|10
1625046060000|2021-06-30 09:41:00|13632.45|13512.45|13635.75|13515.75|13635.75|13515.75|13632.45|13512.45|10
1625046070000|2021-06-30 09:41:10|13635.67|13515.67|13636.03|13516.03|13636.61|13516.61|13634.58|13514.58|10
1625046080000|2021-06-30 09:41:20|13636.37|13516.37|13636.01|13516.01|13636.54|13516.54|13635.78|13515.78|10
1625046090000|2021-06-30 09:41:30|13636.24|13516.24|13636.01|13516.01|13636.56|13516.56|13635.81|13515.81|9
1625046100000|2021-06-30 09:41:40|13634.98|13514.98|13635.08|13515.08|13635.75|13515.75|13634.98|13514.98|10
1625046110000|2021-06-30 09:41:50|13635.02|13515.02|13636.17|13516.17|13636.17|13516.17|13634.41|13514.41|10
1625046120000|2021-06-30 09:42:00|13636|13516|13637.5|13517.5|13637.95|13517.95|13636|13516|10
1625046130000|2021-06-30 09:42:10|13637.3|13517.3|13638.9|13518.9|13639.43|13519.43|13637.3|13517.3|9
1625046140000|2021-06-30 09:42:20|13638.89|13518.89|13638.2|13518.2|13639.19|13519.19|13638.19|13518.19|9
1625046150000|2021-06-30 09:42:30|13638.05|13518.05|13640.79|13520.79|13640.81|13520.81|13638.05|13518.05|10
1625046160000|2021-06-30 09:42:40|13640.97|13520.97|13640.59|13520.59|13640.97|13520.97|13640.4|13520.4|9
1625046170000|2021-06-30 09:42:50|13639.78|13519.78|13639.08|13519.08|13639.78|13519.78|13639.07|13519.07|9
1625046180000|2021-06-30 09:43:00|13639.1|13519.1|13638.4|13518.4|13639.1|13519.1|13638.12|13518.12|10
1625046190000|2021-06-30 09:43:10|13638.54|13518.54|13638.28|13518.28|13638.54|13518.54|13637.75|13517.75|10
1625046200000|2021-06-30 09:43:20|13638.29|13518.29|13635.89|13515.89|13638.71|13518.71|13635.89|13515.89|10
1625046210000|2021-06-30 09:43:30|13635.48|13515.48|13636.22|13516.22|13636.75|13516.75|13635.48|13515.48|8
1625046220000|2021-06-30 09:43:40|13635.83|13515.83|13633.64|13513.64|13635.87|13515.87|13633.39|13513.39|10
1625046230000|2021-06-30 09:43:50|13633.65|13513.65|13626.35|13506.35|13633.66|13513.66|13626.35|13506.35|10
1625046240000|2021-06-30 09:44:00|13626.52|13506.52|13616.38|13496.38|13626.52|13506.52|13616.38|13496.38|10
1625046250000|2021-06-30 09:44:10|13615.64|13495.64|13615.54|13495.54|13615.87|13495.87|13615.06|13495.06|9
1625046260000|2021-06-30 09:44:20|13615.6|13495.6|13613.93|13493.93|13615.6|13495.6|13613.79|13493.79|10
1625046270000|2021-06-30 09:44:30|13613.95|13493.95|13616.11|13496.11|13616.11|13496.11|13613.95|13493.95|10
1625046280000|2021-06-30 09:44:40|13615.99|13495.99|13617.36|13497.36|13617.36|13497.36|13615.99|13495.99|10
1625046290000|2021-06-30 09:44:50|13617.4|13497.4|13613.78|13493.78|13617.4|13497.4|13613.78|13493.78|9
1625046300000|2021-06-30 09:45:00|13613.81|13493.81|13609.68|13489.68|13613.91|13493.91|13609.58|13489.58|10
1625046310000|2021-06-30 09:45:10|13609.65|13489.65|13612.45|13492.45|13612.45|13492.45|13609.65|13489.65|10
1625046320000|2021-06-30 09:45:20|13612.11|13492.11|13613.48|13493.48|13614.02|13494.02|13612.11|13492.11|10
1625046330000|2021-06-30 09:45:30|13613.21|13493.21|13610.56|13490.56|13613.21|13493.21|13610.56|13490.56|9
1625046340000|2021-06-30 09:45:40|13610.11|13490.11|13606.17|13486.17|13610.11|13490.11|13606.17|13486.17|9
1625046350000|2021-06-30 09:45:50|13606.22|13486.22|13604.64|13484.64|13606.25|13486.25|13604.64|13484.64|9
1625046360000|2021-06-30 09:46:00|13605.47|13485.47|13602.65|13482.65|13605.47|13485.47|13602.65|13482.65|9
1625046370000|2021-06-30 09:46:10|13601.76|13481.76|13596.8|13476.8|13601.76|13481.76|13596.8|13476.8|10
1625046380000|2021-06-30 09:46:20|13596.51|13476.51|13596.53|13476.53|13596.59|13476.59|13596.12|13476.12|10
1625046390000|2021-06-30 09:46:30|13596.55|13476.55|13587.67|13467.67|13596.55|13476.55|13585.5|13465.5|10
1625046400000|2021-06-30 09:46:40|13587.91|13467.91|13581.07|13461.07|13587.91|13467.91|13580.53|13460.53|10
1625046410000|2021-06-30 09:46:50|13580.77|13460.77|13574.1|13454.1|13580.77|13460.77|13574.1|13454.1|9
1625046420000|2021-06-30 09:47:00|13573.4|13453.4|13565.1|13445.1|13573.4|13453.4|13564.43|13444.43|10
1625046430000|2021-06-30 09:47:10|13564.59|13444.59|13563.76|13443.76|13565.16|13445.16|13563.14|13443.14|10
1625046440000|2021-06-30 09:47:20|13564.81|13444.81|13571.45|13451.45|13572.37|13452.37|13564.81|13444.81|10
1625046450000|2021-06-30 09:47:30|13572.48|13452.48|13574.91|13454.91|13575.2|13455.2|13572.48|13452.48|10
1625046460000|2021-06-30 09:47:40|13574.83|13454.83|13578.29|13458.29|13578.29|13458.29|13574.42|13454.42|10
1625046470000|2021-06-30 09:47:50|13579.08|13459.08|13585.68|13465.68|13585.88|13465.88|13579.08|13459.08|10
1625046480000|2021-06-30 09:48:00|13584.18|13464.18|13594.52|13474.52|13594.52|13474.52|13584.18|13464.18|10
1625046490000|2021-06-30 09:48:10|13595.36|13475.36|13609.15|13489.15|13609.15|13489.15|13595.36|13475.36|10
1625046500000|2021-06-30 09:48:20|13609.78|13489.78|13613.95|13493.95|13614.32|13494.32|13609.78|13489.78|10
1625046510000|2021-06-30 09:48:30|13614.02|13494.02|13612.98|13492.98|13614.91|13494.91|13612.98|13492.98|10
1625046520000|2021-06-30 09:48:40|13612.94|13492.94|13612.54|13492.54|13613.4|13493.4|13611.42|13491.42|10
1625046530000|2021-06-30 09:48:50|13612.52|13492.52|13613.64|13493.64|13613.64|13493.64|13611.94|13491.94|10
1625046540000|2021-06-30 09:49:00|13613.98|13493.98|13616.74|13496.74|13616.81|13496.81|13613.98|13493.98|10
1625046550000|2021-06-30 09:49:10|13616.75|13496.75|13617.23|13497.23|13617.62|13497.62|13616.75|13496.75|9
1625046560000|2021-06-30 09:49:20|13617.24|13497.24|13622.55|13502.55|13622.8|13502.8|13617.24|13497.24|10
1625046570000|2021-06-30 09:49:30|13622.74|13502.74|13627.07|13507.07|13627.15|13507.15|13622.14|13502.14|10
1625046580000|2021-06-30 09:49:40|13627.12|13507.12|13630.78|13510.78|13630.78|13510.78|13627.12|13507.12|10
1625046590000|2021-06-30 09:49:50|13630.74|13510.74|13632.05|13512.05|13632.05|13512.05|13630.36|13510.36|10
1625046600000|2021-06-30 09:50:00|13632.11|13512.11|13630.36|13510.36|13632.26|13512.26|13630.36|13510.36|10
1625046610000|2021-06-30 09:50:10|13630.4|13510.4|13628.15|13508.15|13630.4|13510.4|13627.61|13507.61|10
1625046620000|2021-06-30 09:50:20|13627.86|13507.86|13628.41|13508.41|13628.72|13508.72|13627.86|13507.86|9
1625046630000|2021-06-30 09:50:30|13628.6|13508.6|13626.32|13506.32|13628.6|13508.6|13625.85|13505.85|10
1625046640000|2021-06-30 09:50:40|13627|13507|13627.77|13507.77|13628.02|13508.02|13626.91|13506.91|10
1625046650000|2021-06-30 09:50:50|13627.13|13507.13|13626.56|13506.56|13627.97|13507.97|13626.4|13506.4|9
1625046660000|2021-06-30 09:51:00|13626.51|13506.51|13627.72|13507.72|13628.24|13508.24|13626.5|13506.5|10
1625046670000|2021-06-30 09:51:10|13628.81|13508.81|13633.1|13513.1|13633.32|13513.32|13628.81|13508.81|10
1625046680000|2021-06-30 09:51:20|13632.27|13512.27|13635.71|13515.71|13635.73|13515.73|13632.27|13512.27|10
1625046690000|2021-06-30 09:51:30|13635.79|13515.79|13636.7|13516.7|13637.06|13517.06|13635.79|13515.79|10
1625046700000|2021-06-30 09:51:40|13636.91|13516.91|13634.61|13514.61|13636.91|13516.91|13634.61|13514.61|10
1625046710000|2021-06-30 09:51:50|13634.74|13514.74|13632.43|13512.43|13634.74|13514.74|13632.43|13512.43|10
1625046720000|2021-06-30 09:52:00|13632.42|13512.42|13630.15|13510.15|13632.42|13512.42|13630.15|13510.15|10
1625046730000|2021-06-30 09:52:10|13630.18|13510.18|13621.73|13501.73|13630.18|13510.18|13621.73|13501.73|10
1625046740000|2021-06-30 09:52:20|13621.68|13501.68|13615.7|13495.7|13621.68|13501.68|13615.47|13495.47|10
1625046750000|2021-06-30 09:52:30|13615.13|13495.13|13613.14|13493.14|13615.13|13495.13|13612.98|13492.98|9
1625046760000|2021-06-30 09:52:40|13613.44|13493.44|13613.84|13493.84|13614.07|13494.07|13612.79|13492.79|10
1625046770000|2021-06-30 09:52:50|13615.37|13495.37|13621.07|13501.07|13621.07|13501.07|13615.37|13495.37|10
1625046780000|2021-06-30 09:53:00|13621.02|13501.02|13619.8|13499.8|13622.02|13502.02|13619.72|13499.72|10
1625046790000|2021-06-30 09:53:10|13619.53|13499.53|13615.58|13495.58|13619.53|13499.53|13615.58|13495.58|10
1625046800000|2021-06-30 09:53:20|13615.34|13495.34|13615.23|13495.23|13615.34|13495.34|13614.69|13494.69|9
1625046810000|2021-06-30 09:53:30|13615.37|13495.37|13614.92|13494.92|13615.5|13495.5|13614.59|13494.59|10
1625046820000|2021-06-30 09:53:40|13615.41|13495.41|13614.87|13494.87|13616.93|13496.93|13614.74|13494.74|10
1625046830000|2021-06-30 09:53:50|13614.93|13494.93|13615.82|13495.82|13616.15|13496.15|13614.93|13494.93|10
1625046840000|2021-06-30 09:54:00|13615.78|13495.78|13620.17|13500.17|13621.18|13501.18|13615.78|13495.78|10
1625046850000|2021-06-30 09:54:10|13620.18|13500.18|13622.26|13502.26|13622.31|13502.31|13620.18|13500.18|10
1625046860000|2021-06-30 09:54:20|13622.35|13502.35|13624.94|13504.94|13625.3|13505.3|13622.32|13502.32|9
1625046870000|2021-06-30 09:54:30|13624.68|13504.68|13622.99|13502.99|13625.34|13505.34|13622.99|13502.99|10
1625046880000|2021-06-30 09:54:40|13622.49|13502.49|13622.3|13502.3|13622.49|13502.49|13621.26|13501.26|10
1625046890000|2021-06-30 09:54:50|13622.51|13502.51|13621.49|13501.49|13622.81|13502.81|13621.49|13501.49|10
1625046900000|2021-06-30 09:55:00|13621.17|13501.17|13614.53|13494.53|13621.32|13501.32|13614.53|13494.53|10
1625046910000|2021-06-30 09:55:10|13613.7|13493.7|13606.49|13486.49|13613.7|13493.7|13606.49|13486.49|9
1625046920000|2021-06-30 09:55:20|13606.57|13486.57|13605.91|13485.91|13606.93|13486.93|13605.45|13485.45|10
1625046930000|2021-06-30 09:55:30|13607.14|13487.14|13609.74|13489.74|13609.74|13489.74|13607.14|13487.14|9
1625046940000|2021-06-30 09:55:40|13609.63|13489.63|13610.47|13490.47|13610.47|13490.47|13609.63|13489.63|10
1625046950000|2021-06-30 09:55:50|13611.63|13491.63|13610.41|13490.41|13612.04|13492.04|13610.41|13490.41|10
1625046960000|2021-06-30 09:56:00|13609.76|13489.76|13609.66|13489.66|13610.3|13490.3|13609.66|13489.66|8
1625046970000|2021-06-30 09:56:10|13609.56|13489.56|13608.67|13488.67|13609.73|13489.73|13608.67|13488.67|10
1625046980000|2021-06-30 09:56:20|13608.61|13488.61|13607.92|13487.92|13608.61|13488.61|13606.94|13486.94|10
1625046990000|2021-06-30 09:56:30|13608.86|13488.86|13606.44|13486.44|13608.86|13488.86|13606.44|13486.44|8
1625047000000|2021-06-30 09:56:40|13606.49|13486.49|13603.53|13483.53|13606.6|13486.6|13603.08|13483.08|10
1625047010000|2021-06-30 09:56:50|13603.32|13483.32|13604.62|13484.62|13604.81|13484.81|13603.32|13483.32|10
1625047020000|2021-06-30 09:57:00|13604.55|13484.55|13605.83|13485.83|13605.83|13485.83|13604.55|13484.55|9
1625047030000|2021-06-30 09:57:10|13606.57|13486.57|13609.53|13489.53|13609.53|13489.53|13606.48|13486.48|10
1625047040000|2021-06-30 09:57:20|13609.15|13489.15|13611.05|13491.05|13611.05|13491.05|13609.14|13489.14|10
1625047050000|2021-06-30 09:57:30|13611.08|13491.08|13610.67|13490.67|13611.19|13491.19|13610.29|13490.29|10
1625047060000|2021-06-30 09:57:40|13609.91|13489.91|13606.26|13486.26|13609.91|13489.91|13606.26|13486.26|9
1625047070000|2021-06-30 09:57:50|13606.13|13486.13|13600.82|13480.82|13606.24|13486.24|13600.82|13480.82|9
1625047080000|2021-06-30 09:58:00|13599.29|13479.29|13595.98|13475.98|13599.29|13479.29|13595.39|13475.39|10
1625047090000|2021-06-30 09:58:10|13595.99|13475.99|13598.44|13478.44|13600.19|13480.19|13595.9|13475.9|9
1625047100000|2021-06-30 09:58:20|13598.43|13478.43|13599.88|13479.88|13599.88|13479.88|13598.25|13478.25|9
1625047110000|2021-06-30 09:58:30|13599.6|13479.6|13603.33|13483.33|13603.33|13483.33|13599.6|13479.6|10
1625047120000|2021-06-30 09:58:40|13603.3|13483.3|13603.63|13483.63|13603.67|13483.67|13602.16|13482.16|10
1625047130000|2021-06-30 09:58:50|13604.71|13484.71|13606.71|13486.71|13606.71|13486.71|13604.71|13484.71|10
1625047140000|2021-06-30 09:59:00|13606.95|13486.95|13607.78|13487.78|13607.88|13487.88|13606.88|13486.88|9
1625047150000|2021-06-30 09:59:10|13608.59|13488.59|13609.9|13489.9|13609.92|13489.92|13608.59|13488.59|10
1625047160000|2021-06-30 09:59:20|13609.83|13489.83|13607.21|13487.21|13610.4|13490.4|13606.88|13486.88|10
1625047170000|2021-06-30 09:59:30|13607.86|13487.86|13609.25|13489.25|13609.72|13489.72|13607.83|13487.83|10
1625047180000|2021-06-30 09:59:40|13608.96|13488.96|13615.52|13495.52|13615.52|13495.52|13608.96|13488.96|10
1625047190000|2021-06-30 09:59:50|13615.62|13495.62|13620.05|13500.05|13620.05|13500.05|13615.62|13495.62|10
1625047200000|2021-06-30 10:00:00|13620.31|13500.31|13627.56|13507.56|13627.56|13507.56|13620.31|13500.31|10
1625047210000|2021-06-30 10:00:10|13628.85|13508.85|13639.4|13519.4|13639.4|13519.4|13628.85|13508.85|9
1625047220000|2021-06-30 10:00:20|13639.6|13519.6|13638.15|13518.15|13642.35|13522.35|13638.15|13518.15|10
1625047230000|2021-06-30 10:00:30|13638.44|13518.44|13646.8|13526.8|13647.57|13527.57|13638.44|13518.44|10
1625047240000|2021-06-30 10:00:40|13646.43|13526.43|13645.01|13525.01|13646.43|13526.43|13643.89|13523.89|10
1625047250000|2021-06-30 10:00:50|13644.39|13524.39|13650.71|13530.71|13651.19|13531.19|13644.39|13524.39|10
1625047260000|2021-06-30 10:01:00|13650.22|13530.22|13650.38|13530.38|13650.66|13530.66|13650.13|13530.13|10
1625047270000|2021-06-30 10:01:10|13650.68|13530.68|13652.97|13532.97|13652.97|13532.97|13650.48|13530.48|10
1625047280000|2021-06-30 10:01:20|13653.9|13533.9|13654.29|13534.29|13654.36|13534.36|13653.83|13533.83|10
1625047290000|2021-06-30 10:01:30|13654.49|13534.49|13654.32|13534.32|13654.88|13534.88|13653.93|13533.93|10
1625047300000|2021-06-30 10:01:40|13653.98|13533.98|13654.47|13534.47|13654.52|13534.52|13653.57|13533.57|8
1625047310000|2021-06-30 10:01:50|13654.25|13534.25|13656.03|13536.03|13656.18|13536.18|13654.25|13534.25|10
1625047320000|2021-06-30 10:02:00|13656.37|13536.37|13658.6|13538.6|13658.6|13538.6|13656.37|13536.37|10
1625047330000|2021-06-30 10:02:10|13658.59|13538.59|13662.43|13542.43|13662.43|13542.43|13658.59|13538.59|10
1625047340000|2021-06-30 10:02:20|13662.58|13542.58|13665.76|13545.76|13665.76|13545.76|13662.57|13542.57|10
1625047350000|2021-06-30 10:02:30|13665.23|13545.23|13666.65|13546.65|13667.01|13547.01|13665.23|13545.23|10
1625047360000|2021-06-30 10:02:40|13667.24|13547.24|13668.52|13548.52|13668.65|13548.65|13667.24|13547.24|10
1625047370000|2021-06-30 10:02:50|13667.57|13547.57|13670.96|13550.96|13670.96|13550.96|13667.57|13547.57|10
1625047380000|2021-06-30 10:03:00|13671.22|13551.22|13670.16|13550.16|13671.6|13551.6|13669.71|13549.71|9
1625047390000|2021-06-30 10:03:10|13670.24|13550.24|13672.95|13552.95|13672.95|13552.95|13670.24|13550.24|10
1625047400000|2021-06-30 10:03:20|13672|13552|13673.88|13553.88|13673.88|13553.88|13671.55|13551.55|10
1625047410000|2021-06-30 10:03:30|13674.03|13554.03|13674.08|13554.08|13674.08|13554.08|13672.54|13552.54|10
1625047420000|2021-06-30 10:03:40|13673.91|13553.91|13677.54|13557.54|13677.66|13557.66|13673.91|13553.91|10
1625047430000|2021-06-30 10:03:50|13677.46|13557.46|13678.1|13558.1|13678.36|13558.36|13676.98|13556.98|9
1625047440000|2021-06-30 10:04:00|13677.61|13557.61|13677.38|13557.38|13677.64|13557.64|13677.22|13557.22|8
1625047450000|2021-06-30 10:04:10|13676.84|13556.84|13676.72|13556.72|13677.09|13557.09|13676.12|13556.12|10
1625047460000|2021-06-30 10:04:20|13676.46|13556.46|13677.76|13557.76|13677.76|13557.76|13676.46|13556.46|10
1625047470000|2021-06-30 10:04:30|13677.66|13557.66|13675.84|13555.84|13678.25|13558.25|13675.84|13555.84|10
1625047480000|2021-06-30 10:04:40|13676.04|13556.04|13675.48|13555.48|13676.04|13556.04|13675.16|13555.16|10
1625047490000|2021-06-30 10:04:50|13675.87|13555.87|13675.46|13555.46|13676.05|13556.05|13675.32|13555.32|9
1625047500000|2021-06-30 10:05:00|13675.52|13555.52|13673.5|13553.5|13675.52|13555.52|13672.79|13552.79|10
1625047510000|2021-06-30 10:05:10|13672.83|13552.83|13665.11|13545.11|13672.83|13552.83|13665.11|13545.11|10
1625047520000|2021-06-30 10:05:20|13664.96|13544.96|13662.21|13542.21|13664.96|13544.96|13662.21|13542.21|10
1625047530000|2021-06-30 10:05:30|13662.25|13542.25|13659.4|13539.4|13662.26|13542.26|13659.35|13539.35|10
1625047540000|2021-06-30 10:05:40|13659.13|13539.13|13656.8|13536.8|13659.21|13539.21|13656.8|13536.8|10
1625047550000|2021-06-30 10:05:50|13656.9|13536.9|13657.96|13537.96|13659.12|13539.12|13656.9|13536.9|10
1625047560000|2021-06-30 10:06:00|13657.98|13537.98|13660.87|13540.87|13660.87|13540.87|13657.98|13537.98|10
1625047570000|2021-06-30 10:06:10|13660.73|13540.73|13663.3|13543.3|13663.3|13543.3|13660.32|13540.32|10
1625047580000|2021-06-30 10:06:20|13663.45|13543.45|13675.52|13555.52|13675.52|13555.52|13663.45|13543.45|10
1625047590000|2021-06-30 10:06:30|13676.36|13556.36|13680.54|13560.54|13680.54|13560.54|13676.15|13556.15|9
1625047600000|2021-06-30 10:06:40|13680.78|13560.78|13683.28|13563.28|13683.28|13563.28|13680.78|13560.78|10
1625047610000|2021-06-30 10:06:50|13683.17|13563.17|13682.67|13562.67|13683.17|13563.17|13682.52|13562.52|10
1625047620000|2021-06-30 10:07:00|13682.68|13562.68|13677.52|13557.52|13682.68|13562.68|13677.52|13557.52|10
1625047630000|2021-06-30 10:07:10|13677.46|13557.46|13677.11|13557.11|13677.46|13557.46|13676.34|13556.34|9
1625047640000|2021-06-30 10:07:20|13677.08|13557.08|13677.82|13557.82|13678.25|13558.25|13677.01|13557.01|7
1625047650000|2021-06-30 10:07:30|13677.7|13557.7|13676.81|13556.81|13677.7|13557.7|13676.81|13556.81|9
1625047660000|2021-06-30 10:07:40|13677.93|13557.93|13676.16|13556.16|13677.93|13557.93|13676.16|13556.16|9
1625047670000|2021-06-30 10:07:50|13677.89|13557.89|13675.9|13555.9|13678.64|13558.64|13675.81|13555.81|10
1625047680000|2021-06-30 10:08:00|13675.73|13555.73|13666.52|13546.52|13676.02|13556.02|13666.52|13546.52|10
1625047690000|2021-06-30 10:08:10|13664.12|13544.12|13660.33|13540.33|13664.12|13544.12|13660.05|13540.05|10
1625047700000|2021-06-30 10:08:20|13660.06|13540.06|13659.23|13539.23|13660.33|13540.33|13659.11|13539.11|9
1625047710000|2021-06-30 10:08:30|13659.22|13539.22|13660.33|13540.33|13660.33|13540.33|13659.04|13539.04|10
1625047720000|2021-06-30 10:08:40|13660.47|13540.47|13660.03|13540.03|13660.47|13540.47|13659.6|13539.6|10
1625047730000|2021-06-30 10:08:50|13660.02|13540.02|13659.63|13539.63|13660.18|13540.18|13659.59|13539.59|10
1625047740000|2021-06-30 10:09:00|13659.51|13539.51|13659.52|13539.52|13659.52|13539.52|13658.55|13538.55|10
1625047750000|2021-06-30 10:09:10|13659.34|13539.34|13658.1|13538.1|13659.53|13539.53|13658.1|13538.1|10
1625047760000|2021-06-30 10:09:20|13657.18|13537.18|13654.66|13534.66|13657.18|13537.18|13654.66|13534.66|10
1625047770000|2021-06-30 10:09:30|13654.6|13534.6|13648.1|13528.1|13654.6|13534.6|13647.74|13527.74|10
1625047780000|2021-06-30 10:09:40|13647.19|13527.19|13644.27|13524.27|13647.19|13527.19|13643.99|13523.99|10
1625047790000|2021-06-30 10:09:50|13644.1|13524.1|13642.73|13522.73|13644.1|13524.1|13642.73|13522.73|10
1625047800000|2021-06-30 10:10:00|13642.41|13522.41|13642.06|13522.06|13643.09|13523.09|13642.06|13522.06|10
1625047810000|2021-06-30 10:10:10|13642.33|13522.33|13640.39|13520.39|13642.35|13522.35|13640.39|13520.39|10
1625047820000|2021-06-30 10:10:20|13640.14|13520.14|13634.97|13514.97|13640.14|13520.14|13634.97|13514.97|10
1625047830000|2021-06-30 10:10:30|13634.87|13514.87|13633.99|13513.99|13634.87|13514.87|13633.43|13513.43|10
1625047840000|2021-06-30 10:10:40|13633.8|13513.8|13632.65|13512.65|13633.86|13513.86|13632.65|13512.65|10
1625047850000|2021-06-30 10:10:50|13632.38|13512.38|13631.08|13511.08|13632.38|13512.38|13630.05|13510.05|10
1625047860000|2021-06-30 10:11:00|13630.78|13510.78|13628.06|13508.06|13631.51|13511.51|13628.06|13508.06|10
1625047870000|2021-06-30 10:11:10|13628.13|13508.13|13631.02|13511.02|13631.02|13511.02|13628.13|13508.13|9
1625047880000|2021-06-30 10:11:20|13632.02|13512.02|13635.64|13515.64|13635.86|13515.86|13632.02|13512.02|10
1625047890000|2021-06-30 10:11:30|13636.56|13516.56|13636.01|13516.01|13637.41|13517.41|13635.95|13515.95|8
1625047900000|2021-06-30 10:11:40|13636.02|13516.02|13634.61|13514.61|13636.02|13516.02|13634.61|13514.61|9
1625047910000|2021-06-30 10:11:50|13634.91|13514.91|13633.61|13513.61|13634.97|13514.97|13633.61|13513.61|10
1625047920000|2021-06-30 10:12:00|13633.91|13513.91|13627.79|13507.79|13633.91|13513.91|13627.79|13507.79|10
1625047930000|2021-06-30 10:12:10|13627.34|13507.34|13625.75|13505.75|13627.34|13507.34|13625.42|13505.42|9
1625047940000|2021-06-30 10:12:20|13625.8|13505.8|13629.76|13509.76|13629.76|13509.76|13625.8|13505.8|10
1625047950000|2021-06-30 10:12:30|13627.82|13507.82|13629.25|13509.25|13629.25|13509.25|13627.82|13507.82|10
1625047960000|2021-06-30 10:12:40|13629.96|13509.96|13628.19|13508.19|13629.96|13509.96|13628.19|13508.19|10
1625047970000|2021-06-30 10:12:50|13627.85|13507.85|13629.8|13509.8|13629.8|13509.8|13627.73|13507.73|9
1625047980000|2021-06-30 10:13:00|13630.08|13510.08|13633.31|13513.31|13633.31|13513.31|13630.08|13510.08|9
1625047990000|2021-06-30 10:13:10|13633.68|13513.68|13641.03|13521.03|13641.41|13521.41|13633.68|13513.68|10
1625048000000|2021-06-30 10:13:20|13640.18|13520.18|13640.99|13520.99|13641.02|13521.02|13640.18|13520.18|9
1625048010000|2021-06-30 10:13:30|13640.91|13520.91|13642.09|13522.09|13642.09|13522.09|13640.76|13520.76|8
1625048020000|2021-06-30 10:13:40|13642.02|13522.02|13642.56|13522.56|13642.56|13522.56|13641.85|13521.85|10
1625048030000|2021-06-30 10:13:50|13642.52|13522.52|13643.83|13523.83|13643.83|13523.83|13642.52|13522.52|7
1625048040000|2021-06-30 10:14:00|13643.94|13523.94|13645.05|13525.05|13645.05|13525.05|13643.44|13523.44|10
1625048050000|2021-06-30 10:14:10|13645.29|13525.29|13649.32|13529.32|13649.32|13529.32|13645.02|13525.02|10
1625048060000|2021-06-30 10:14:20|13650.06|13530.06|13650.66|13530.66|13650.66|13530.66|13650.06|13530.06|9
1625048070000|2021-06-30 10:14:30|13650.64|13530.64|13649.71|13529.71|13650.64|13530.64|13649.71|13529.71|10
1625048080000|2021-06-30 10:14:40|13649.76|13529.76|13647.96|13527.96|13649.76|13529.76|13647.12|13527.12|10
1625048090000|2021-06-30 10:14:50|13648.13|13528.13|13648.78|13528.78|13648.95|13528.95|13648.13|13528.13|10
1625048100000|2021-06-30 10:15:00|13648.79|13528.79|13648.07|13528.07|13649.75|13529.75|13648.07|13528.07|10
1625048110000|2021-06-30 10:15:10|13647.84|13527.84|13645.93|13525.93|13647.84|13527.84|13645.93|13525.93|9
1625048120000|2021-06-30 10:15:20|13645.47|13525.47|13640.67|13520.67|13645.47|13525.47|13640.67|13520.67|10
1625048130000|2021-06-30 10:15:30|13639.88|13519.88|13637.12|13517.12|13639.88|13519.88|13637.12|13517.12|10
1625048140000|2021-06-30 10:15:40|13637.8|13517.8|13636.08|13516.08|13637.8|13517.8|13636.06|13516.06|8
1625048150000|2021-06-30 10:15:50|13636.38|13516.38|13638.25|13518.25|13638.25|13518.25|13636.38|13516.38|10
1625048160000|2021-06-30 10:16:00|13638.24|13518.24|13638.47|13518.47|13638.47|13518.47|13637.5|13517.5|9
1625048170000|2021-06-30 10:16:10|13639.34|13519.34|13640.18|13520.18|13640.25|13520.25|13639.21|13519.21|9
1625048180000|2021-06-30 10:16:20|13640.34|13520.34|13639.36|13519.36|13640.44|13520.44|13638.91|13518.91|10
1625048190000|2021-06-30 10:16:30|13639.24|13519.24|13637.76|13517.76|13639.24|13519.24|13637.62|13517.62|10
1625048200000|2021-06-30 10:16:40|13638.32|13518.32|13638.2|13518.2|13638.32|13518.32|13636.98|13516.98|9
1625048210000|2021-06-30 10:16:50|13638.6|13518.6|13640.49|13520.49|13640.53|13520.53|13638.6|13518.6|9
1625048220000|2021-06-30 10:17:00|13641.28|13521.28|13641.83|13521.83|13642.53|13522.53|13641.28|13521.28|8
1625048230000|2021-06-30 10:17:10|13641.91|13521.91|13639.32|13519.32|13641.91|13521.91|13639.32|13519.32|10
1625048240000|2021-06-30 10:17:20|13639.15|13519.15|13643.28|13523.28|13643.28|13523.28|13638.93|13518.93|10
1625048250000|2021-06-30 10:17:30|13644.27|13524.27|13647.09|13527.09|13647.09|13527.09|13644.27|13524.27|9
1625048260000|2021-06-30 10:17:40|13650.39|13530.39|13652.07|13532.07|13652.14|13532.14|13650.39|13530.39|10
1625048270000|2021-06-30 10:17:50|13652.29|13532.29|13655.2|13535.2|13656.05|13536.05|13652.29|13532.29|8
1625048280000|2021-06-30 10:18:00|13655.84|13535.84|13660.69|13540.69|13660.69|13540.69|13655.72|13535.72|9
1625048290000|2021-06-30 10:18:10|13661.97|13541.97|13665.2|13545.2|13665.2|13545.2|13661.97|13541.97|10
1625048300000|2021-06-30 10:18:20|13664.97|13544.97|13670.44|13550.44|13670.44|13550.44|13664.97|13544.97|10
1625048310000|2021-06-30 10:18:30|13671.3|13551.3|13673.29|13553.29|13673.29|13553.29|13671.12|13551.12|10
1625048320000|2021-06-30 10:18:40|13674.21|13554.21|13675.72|13555.72|13675.87|13555.87|13674.21|13554.21|10
1625048330000|2021-06-30 10:18:50|13675.67|13555.67|13675.69|13555.69|13676.26|13556.26|13675.46|13555.46|10
1625048340000|2021-06-30 10:19:00|13675.93|13555.93|13674.69|13554.69|13676.61|13556.61|13674.69|13554.69|10
1625048350000|2021-06-30 10:19:10|13673.93|13553.93|13672.76|13552.76|13673.93|13553.93|13672.05|13552.05|10
1625048360000|2021-06-30 10:19:20|13672.81|13552.81|13672.03|13552.03|13673.14|13553.14|13671.9|13551.9|10
1625048370000|2021-06-30 10:19:30|13672.38|13552.38|13671.86|13551.86|13672.48|13552.48|13671.71|13551.71|10
1625048380000|2021-06-30 10:19:40|13671.62|13551.62|13671.92|13551.92|13672.83|13552.83|13671.24|13551.24|10
1625048390000|2021-06-30 10:19:50|13671.97|13551.97|13672.9|13552.9|13672.94|13552.94|13671.89|13551.89|10
1625048400000|2021-06-30 10:20:00|13672.91|13552.91|13674.01|13554.01|13674.69|13554.69|13672.91|13552.91|10
1625048410000|2021-06-30 10:20:10|13673.93|13553.93|13676.17|13556.17|13676.17|13556.17|13673.55|13553.55|10
1625048420000|2021-06-30 10:20:20|13676.26|13556.26|13678.55|13558.55|13678.55|13558.55|13675.59|13555.59|10
1625048430000|2021-06-30 10:20:30|13678.64|13558.64|13678.03|13558.03|13678.88|13558.88|13677.77|13557.77|10
1625048440000|2021-06-30 10:20:40|13678.22|13558.22|13677.49|13557.49|13678.22|13558.22|13677.48|13557.48|10
1625048450000|2021-06-30 10:20:50|13680.69|13560.69|13680.17|13560.17|13682.08|13562.08|13680.17|13560.17|10
1625048460000|2021-06-30 10:21:00|13680.23|13560.23|13681.04|13561.04|13681.33|13561.33|13680.23|13560.23|9
1625048470000|2021-06-30 10:21:10|13681.12|13561.12|13679.85|13559.85|13681.12|13561.12|13679.8|13559.8|10
1625048480000|2021-06-30 10:21:20|13680.71|13560.71|13682.24|13562.24|13682.24|13562.24|13680.53|13560.53|10
1625048490000|2021-06-30 10:21:30|13682.64|13562.64|13686.68|13566.68|13686.68|13566.68|13682.48|13562.48|10
1625048500000|2021-06-30 10:21:40|13687.28|13567.28|13690.01|13570.01|13690.29|13570.29|13687.28|13567.28|10
1625048510000|2021-06-30 10:21:50|13689.92|13569.92|13690.75|13570.75|13691.39|13571.39|13689.92|13569.92|10
1625048520000|2021-06-30 10:22:00|13688.38|13568.38|13682.48|13562.48|13688.41|13568.41|13682.48|13562.48|9
1625048530000|2021-06-30 10:22:10|13681.44|13561.44|13679.79|13559.79|13681.67|13561.67|13679.79|13559.79|10
1625048540000|2021-06-30 10:22:20|13679.43|13559.43|13678.01|13558.01|13679.43|13559.43|13678.01|13558.01|9
1625048550000|2021-06-30 10:22:30|13679|13559|13680.12|13560.12|13680.21|13560.21|13679|13559|9
1625048560000|2021-06-30 10:22:40|13680.35|13560.35|13679.35|13559.35|13680.76|13560.76|13679.32|13559.32|10
1625048570000|2021-06-30 10:22:50|13679.18|13559.18|13680.71|13560.71|13680.71|13560.71|13679.18|13559.18|6
1625048580000|2021-06-30 10:23:00|13680.67|13560.67|13681.3|13561.3|13681.84|13561.84|13680.44|13560.44|10
1625048590000|2021-06-30 10:23:10|13681.29|13561.29|13679.7|13559.7|13681.29|13561.29|13679.61|13559.61|10
1625048600000|2021-06-30 10:23:20|13679.74|13559.74|13680.26|13560.26|13680.44|13560.44|13679.74|13559.74|9
1625048610000|2021-06-30 10:23:30|13680.91|13560.91|13681.48|13561.48|13681.58|13561.58|13680.27|13560.27|10
1625048620000|2021-06-30 10:23:40|13681.26|13561.26|13683.03|13563.03|13683.03|13563.03|13680.24|13560.24|10
1625048630000|2021-06-30 10:23:50|13683.05|13563.05|13687.21|13567.21|13687.21|13567.21|13683.05|13563.05|10
1625048640000|2021-06-30 10:24:00|13687.73|13567.73|13697.18|13577.18|13697.18|13577.18|13687.73|13567.73|9
1625048650000|2021-06-30 10:24:10|13697.12|13577.12|13700.31|13580.31|13700.31|13580.31|13696.98|13576.98|10
1625048660000|2021-06-30 10:24:20|13700.59|13580.59|13702.8|13582.8|13705.28|13585.28|13700.59|13580.59|9
1625048670000|2021-06-30 10:24:30|13703.54|13583.54|13710.03|13590.03|13710.03|13590.03|13703.54|13583.54|10
1625048680000|2021-06-30 10:24:40|13709.48|13589.48|13703.6|13583.6|13709.48|13589.48|13701.49|13581.49|10
1625048690000|2021-06-30 10:24:50|13705.05|13585.05|13709.19|13589.19|13709.19|13589.19|13705.05|13585.05|10
1625048700000|2021-06-30 10:25:00|13709.82|13589.82|13707.12|13587.12|13710.93|13590.93|13707.12|13587.12|10
1625048710000|2021-06-30 10:25:10|13705.97|13585.97|13701.32|13581.32|13706.33|13586.33|13700.81|13580.81|10
1625048720000|2021-06-30 10:25:20|13702.41|13582.41|13703.46|13583.46|13704.71|13584.71|13700.73|13580.73|10
1625048730000|2021-06-30 10:25:30|13703.79|13583.79|13701.25|13581.25|13703.79|13583.79|13701.25|13581.25|9
1625048740000|2021-06-30 10:25:40|13700.55|13580.55|13698.52|13578.52|13700.55|13580.55|13698.09|13578.09|10
1625048750000|2021-06-30 10:25:50|13698.37|13578.37|13697.49|13577.49|13698.37|13578.37|13697.42|13577.42|10
1625048760000|2021-06-30 10:26:00|13698.28|13578.28|13700.12|13580.12|13700.43|13580.43|13697.91|13577.91|10
1625048770000|2021-06-30 10:26:10|13699.81|13579.81|13698.69|13578.69|13700.02|13580.02|13698.69|13578.69|9
1625048780000|2021-06-30 10:26:20|13699.33|13579.33|13700.78|13580.78|13700.78|13580.78|13699.33|13579.33|10
1625048790000|2021-06-30 10:26:30|13701.03|13581.03|13701.99|13581.99|13702.48|13582.48|13701.03|13581.03|9
1625048800000|2021-06-30 10:26:40|13702.03|13582.03|13700.89|13580.89|13702.43|13582.43|13700.85|13580.85|10
1625048810000|2021-06-30 10:26:50|13700.66|13580.66|13700.09|13580.09|13701.02|13581.02|13700.09|13580.09|10
1625048820000|2021-06-30 10:27:00|13699.39|13579.39|13697.43|13577.43|13699.69|13579.69|13697.43|13577.43|10
1625048830000|2021-06-30 10:27:10|13697.46|13577.46|13694.33|13574.33|13697.46|13577.46|13694.33|13574.33|10
1625048840000|2021-06-30 10:27:20|13694.3|13574.3|13696.42|13576.42|13696.42|13576.42|13694.3|13574.3|10
1625048850000|2021-06-30 10:27:30|13696.64|13576.64|13699.15|13579.15|13699.15|13579.15|13696.64|13576.64|10
1625048860000|2021-06-30 10:27:40|13699.14|13579.14|13702.67|13582.67|13702.67|13582.67|13698.49|13578.49|10
1625048870000|2021-06-30 10:27:50|13702.55|13582.55|13710.15|13590.15|13710.15|13590.15|13702.55|13582.55|9
1625048880000|2021-06-30 10:28:00|13710.04|13590.04|13711.37|13591.37|13711.4|13591.4|13710.04|13590.04|10
1625048890000|2021-06-30 10:28:10|13711.56|13591.56|13710.59|13590.59|13712.08|13592.08|13710.52|13590.52|10
1625048900000|2021-06-30 10:28:20|13710.19|13590.19|13707.86|13587.86|13710.19|13590.19|13707.86|13587.86|10
1625048910000|2021-06-30 10:28:30|13706.85|13586.85|13706.8|13586.8|13707.69|13587.69|13706.78|13586.78|10
1625048920000|2021-06-30 10:28:40|13706.74|13586.74|13704.8|13584.8|13706.74|13586.74|13704.8|13584.8|10
1625048930000|2021-06-30 10:28:50|13705.57|13585.57|13707.89|13587.89|13707.95|13587.95|13705.57|13585.57|10
1625048940000|2021-06-30 10:29:00|13708.86|13588.86|13710.8|13590.8|13710.94|13590.94|13708.86|13588.86|10
1625048950000|2021-06-30 10:29:10|13708.94|13588.94|13708.1|13588.1|13710.06|13590.06|13708.1|13588.1|9
1625048960000|2021-06-30 10:29:20|13708|13588|13710.22|13590.22|13710.22|13590.22|13706.21|13586.21|10
1625048970000|2021-06-30 10:29:30|13710.61|13590.61|13711.91|13591.91|13712.23|13592.23|13710.61|13590.61|10
1625048980000|2021-06-30 10:29:40|13711.75|13591.75|13711.09|13591.09|13711.87|13591.87|13710.76|13590.76|10
1625048990000|2021-06-30 10:29:50|13711.61|13591.61|13717.82|13597.82|13717.82|13597.82|13711.61|13591.61|9
1625049000000|2021-06-30 10:30:00|13718.08|13598.08|13722.4|13602.4|13722.92|13602.92|13718.08|13598.08|10
1625049010000|2021-06-30 10:30:10|13722.46|13602.46|13721.22|13601.22|13722.63|13602.63|13721.18|13601.18|10
1625049020000|2021-06-30 10:30:20|13721.16|13601.16|13721.56|13601.56|13721.75|13601.75|13719.8|13599.8|10
1625049030000|2021-06-30 10:30:30|13721.53|13601.53|13721.18|13601.18|13721.66|13601.66|13720.57|13600.57|9
1625049040000|2021-06-30 10:30:40|13720.11|13600.11|13721.96|13601.96|13723.43|13603.43|13719.94|13599.94|10
1625049050000|2021-06-30 10:30:50|13722.67|13602.67|13720.9|13600.9|13722.67|13602.67|13720.9|13600.9|10
1625049060000|2021-06-30 10:31:00|13721|13601|13724.05|13604.05|13724.05|13604.05|13721|13601|10
1625049070000|2021-06-30 10:31:10|13723.96|13603.96|13723.43|13603.43|13724.1|13604.1|13723.41|13603.41|9
1625049080000|2021-06-30 10:31:20|13722.45|13602.45|13719.63|13599.63|13722.45|13602.45|13719.63|13599.63|10
1625049090000|2021-06-30 10:31:30|13719.52|13599.52|13719.58|13599.58|13719.63|13599.63|13719.23|13599.23|10
1625049100000|2021-06-30 10:31:40|13719.68|13599.68|13720.08|13600.08|13720.34|13600.34|13719.68|13599.68|9
1625049110000|2021-06-30 10:31:50|13720.03|13600.03|13716.75|13596.75|13720.03|13600.03|13716.75|13596.75|10
1625049120000|2021-06-30 10:32:00|13716.36|13596.36|13712.66|13592.66|13716.36|13596.36|13712.59|13592.59|10
1625049130000|2021-06-30 10:32:10|13712.3|13592.3|13713.62|13593.62|13713.86|13593.86|13711.98|13591.98|10
1625049140000|2021-06-30 10:32:20|13713.65|13593.65|13713.29|13593.29|13714.17|13594.17|13713.29|13593.29|10
1625049150000|2021-06-30 10:32:30|13714.05|13594.05|13710.9|13590.9|13714.05|13594.05|13710.9|13590.9|9
1625049160000|2021-06-30 10:32:40|13711|13591|13710.43|13590.43|13711.38|13591.38|13710.43|13590.43|10
1625049170000|2021-06-30 10:32:50|13710.48|13590.48|13709.23|13589.23|13710.58|13590.58|13709.23|13589.23|10
1625049180000|2021-06-30 10:33:00|13708.51|13588.51|13709.83|13589.83|13709.83|13589.83|13708.51|13588.51|9
1625049190000|2021-06-30 10:33:10|13710.08|13590.08|13710.68|13590.68|13710.77|13590.77|13710.08|13590.08|10
1625049200000|2021-06-30 10:33:20|13709.87|13589.87|13704.75|13584.75|13711|13591|13704.75|13584.75|10
1625049210000|2021-06-30 10:33:30|13703.63|13583.63|13700.25|13580.25|13703.63|13583.63|13700.25|13580.25|10
1625049220000|2021-06-30 10:33:40|13700.23|13580.23|13701.09|13581.09|13701.88|13581.88|13700.23|13580.23|9
1625049230000|2021-06-30 10:33:50|13701.25|13581.25|13703.77|13583.77|13704.32|13584.32|13701.25|13581.25|10
1625049240000|2021-06-30 10:34:00|13703.7|13583.7|13701.24|13581.24|13704.17|13584.17|13701.24|13581.24|10
1625049250000|2021-06-30 10:34:10|13700.71|13580.71|13699.62|13579.62|13700.73|13580.73|13699.42|13579.42|10
1625049260000|2021-06-30 10:34:20|13699.71|13579.71|13700.79|13580.79|13700.83|13580.83|13699.61|13579.61|10
1625049270000|2021-06-30 10:34:30|13700.71|13580.71|13699.78|13579.78|13700.71|13580.71|13699.59|13579.59|9
1625049280000|2021-06-30 10:34:40|13699.8|13579.8|13700.3|13580.3|13700.3|13580.3|13699.36|13579.36|10
1625049290000|2021-06-30 10:34:50|13701.05|13581.05|13701.15|13581.15|13702.06|13582.06|13701.05|13581.05|9
1625049300000|2021-06-30 10:35:00|13701.02|13581.02|13699.73|13579.73|13701.02|13581.02|13699.59|13579.59|8
1625049310000|2021-06-30 10:35:10|13699.71|13579.71|13698.16|13578.16|13699.72|13579.72|13698.16|13578.16|9
1625049320000|2021-06-30 10:35:20|13698.14|13578.14|13699.19|13579.19|13699.19|13579.19|13698.04|13578.04|8
1625049330000|2021-06-30 10:35:30|13699.22|13579.22|13697.78|13577.78|13699.34|13579.34|13697.64|13577.64|10
1625049340000|2021-06-30 10:35:40|13697.63|13577.63|13697.55|13577.55|13698.03|13578.03|13697.45|13577.45|9
1625049350000|2021-06-30 10:35:50|13697.57|13577.57|13697.32|13577.32|13698.26|13578.26|13697.32|13577.32|9
1625049360000|2021-06-30 10:36:00|13697.31|13577.31|13698.16|13578.16|13698.28|13578.28|13697.17|13577.17|9
1625049370000|2021-06-30 10:36:10|13698.55|13578.55|13701.22|13581.22|13701.37|13581.37|13698.55|13578.55|10
1625049380000|2021-06-30 10:36:20|13701.26|13581.26|13703.39|13583.39|13703.39|13583.39|13701.22|13581.22|9
1625049390000|2021-06-30 10:36:30|13703.19|13583.19|13705.69|13585.69|13705.69|13585.69|13703.19|13583.19|10
1625049400000|2021-06-30 10:36:40|13706.69|13586.69|13708.8|13588.8|13708.8|13588.8|13706.69|13586.69|10
1625049410000|2021-06-30 10:36:50|13708.71|13588.71|13713.58|13593.58|13713.58|13593.58|13708.71|13588.71|10
1625049420000|2021-06-30 10:37:00|13714.02|13594.02|13715.71|13595.71|13716.41|13596.41|13714.02|13594.02|10
1625049430000|2021-06-30 10:37:10|13715.52|13595.52|13716.91|13596.91|13717.38|13597.38|13715.48|13595.48|10
1625049440000|2021-06-30 10:37:20|13717.03|13597.03|13717.83|13597.83|13718.5|13598.5|13717.03|13597.03|9
1625049450000|2021-06-30 10:37:30|13717.55|13597.55|13716.54|13596.54|13718.42|13598.42|13716.52|13596.52|10
1625049460000|2021-06-30 10:37:40|13716.68|13596.68|13717.88|13597.88|13717.88|13597.88|13716.63|13596.63|8
1625049470000|2021-06-30 10:37:50|13718.76|13598.76|13720.33|13600.33|13720.33|13600.33|13718.76|13598.76|10
1625049480000|2021-06-30 10:38:00|13720.48|13600.48|13719.83|13599.83|13720.54|13600.54|13719.32|13599.32|10
1625049490000|2021-06-30 10:38:10|13720.32|13600.32|13719.48|13599.48|13720.56|13600.56|13719.48|13599.48|10
1625049500000|2021-06-30 10:38:20|13720.18|13600.18|13717.76|13597.76|13720.47|13600.47|13717.76|13597.76|10
1625049510000|2021-06-30 10:38:30|13717.16|13597.16|13716.2|13596.2|13717.16|13597.16|13716.2|13596.2|10
1625049520000|2021-06-30 10:38:40|13715.95|13595.95|13714.5|13594.5|13716.44|13596.44|13714.13|13594.13|10
1625049530000|2021-06-30 10:38:50|13714.85|13594.85|13715.15|13595.15|13715.41|13595.41|13714.24|13594.24|10
1625049540000|2021-06-30 10:39:00|13714.92|13594.92|13714.84|13594.84|13715.55|13595.55|13714.6|13594.6|10
1625049550000|2021-06-30 10:39:10|13714.35|13594.35|13713.53|13593.53|13714.72|13594.72|13713.53|13593.53|8
1625049560000|2021-06-30 10:39:20|13713.29|13593.29|13712.14|13592.14|13713.29|13593.29|13712.14|13592.14|9
1625049570000|2021-06-30 10:39:30|13712.03|13592.03|13709.03|13589.03|13712.03|13592.03|13709.03|13589.03|8
1625049580000|2021-06-30 10:39:40|13709.94|13589.94|13716.25|13596.25|13716.25|13596.25|13709.92|13589.92|8
1625049590000|2021-06-30 10:39:50|13717.03|13597.03|13720.19|13600.19|13720.19|13600.19|13717.03|13597.03|10
1625049600000|2021-06-30 10:40:00|13720.03|13600.03|13718.91|13598.91|13720.08|13600.08|13718.47|13598.47|8
1625049610000|2021-06-30 10:40:10|13718.55|13598.55|13715.55|13595.55|13718.55|13598.55|13715.55|13595.55|9
1625049620000|2021-06-30 10:40:20|13715.54|13595.54|13711.98|13591.98|13715.54|13595.54|13711.98|13591.98|10
1625049630000|2021-06-30 10:40:30|13711.46|13591.46|13709.71|13589.71|13711.46|13591.46|13708.54|13588.54|8
1625049640000|2021-06-30 10:40:40|13709.67|13589.67|13708.04|13588.04|13709.95|13589.95|13708.04|13588.04|10
1625049650000|2021-06-30 10:40:50|13707.14|13587.14|13703.27|13583.27|13707.14|13587.14|13703.04|13583.04|10
1625049660000|2021-06-30 10:41:00|13703.23|13583.23|13701.7|13581.7|13703.23|13583.23|13701.7|13581.7|9
1625049670000|2021-06-30 10:41:10|13701.61|13581.61|13700.58|13580.58|13701.61|13581.61|13699.93|13579.93|9
1625049680000|2021-06-30 10:41:20|13700.06|13580.06|13696.79|13576.79|13700.07|13580.07|13696.79|13576.79|9
1625049690000|2021-06-30 10:41:30|13696.88|13576.88|13694.5|13574.5|13696.88|13576.88|13694.5|13574.5|9
1625049700000|2021-06-30 10:41:40|13694.04|13574.04|13692.96|13572.96|13694.04|13574.04|13692.68|13572.68|10
1625049710000|2021-06-30 10:41:50|13692.64|13572.64|13693.5|13573.5|13693.5|13573.5|13692.52|13572.52|10
1625049720000|2021-06-30 10:42:00|13693.03|13573.03|13691.24|13571.24|13693.03|13573.03|13691.24|13571.24|10
1625049730000|2021-06-30 10:42:10|13691.31|13571.31|13690.05|13570.05|13691.31|13571.31|13689.75|13569.75|10
1625049740000|2021-06-30 10:42:20|13690.06|13570.06|13695.21|13575.21|13695.21|13575.21|13689.97|13569.97|10
1625049750000|2021-06-30 10:42:30|13695.49|13575.49|13703.21|13583.21|13703.21|13583.21|13695.49|13575.49|10
1625049760000|2021-06-30 10:42:40|13703.86|13583.86|13705.22|13585.22|13705.71|13585.71|13703.86|13583.86|10
1625049770000|2021-06-30 10:42:50|13704.96|13584.96|13705.72|13585.72|13705.72|13585.72|13703.35|13583.35|10
1625049780000|2021-06-30 10:43:00|13705.34|13585.34|13704.05|13584.05|13705.34|13585.34|13703.92|13583.92|9
1625049790000|2021-06-30 10:43:10|13703.84|13583.84|13702.32|13582.32|13703.84|13583.84|13702.32|13582.32|10
1625049800000|2021-06-30 10:43:20|13701.37|13581.37|13700.73|13580.73|13702.19|13582.19|13700.73|13580.73|8
1625049810000|2021-06-30 10:43:30|13700.47|13580.47|13700.07|13580.07|13700.59|13580.59|13700.07|13580.07|10
1625049820000|2021-06-30 10:43:40|13699.97|13579.97|13698.47|13578.47|13699.97|13579.97|13698.23|13578.23|10
1625049830000|2021-06-30 10:43:50|13698.69|13578.69|13700.6|13580.6|13700.6|13580.6|13698.03|13578.03|9
1625049840000|2021-06-30 10:44:00|13700.62|13580.62|13701.92|13581.92|13702.36|13582.36|13700.46|13580.46|9
1625049850000|2021-06-30 10:44:10|13702.33|13582.33|13700.43|13580.43|13702.9|13582.9|13700.38|13580.38|10
1625049860000|2021-06-30 10:44:20|13700.09|13580.09|13699.72|13579.72|13700.1|13580.1|13698.86|13578.86|10
1625049870000|2021-06-30 10:44:30|13699.49|13579.49|13701.28|13581.28|13701.28|13581.28|13698.26|13578.26|9
1625049880000|2021-06-30 10:44:40|13701.55|13581.55|13703.25|13583.25|13703.88|13583.88|13701.55|13581.55|9
1625049890000|2021-06-30 10:44:50|13704.33|13584.33|13704.74|13584.74|13705.27|13585.27|13704.33|13584.33|10
1625049900000|2021-06-30 10:45:00|13704.81|13584.81|13706.01|13586.01|13706.12|13586.12|13704.77|13584.77|9
1625049910000|2021-06-30 10:45:10|13706.06|13586.06|13710.24|13590.24|13710.24|13590.24|13706.06|13586.06|10
1625049920000|2021-06-30 10:45:20|13710.36|13590.36|13710.69|13590.69|13711.2|13591.2|13710.36|13590.36|10
1625049930000|2021-06-30 10:45:30|13710.16|13590.16|13710.81|13590.81|13711.7|13591.7|13710.16|13590.16|10
1625049940000|2021-06-30 10:45:40|13710.69|13590.69|13706.27|13586.27|13710.69|13590.69|13706.27|13586.27|10
1625049950000|2021-06-30 10:45:50|13705.8|13585.8|13701.69|13581.69|13705.8|13585.8|13701.69|13581.69|10
1625049960000|2021-06-30 10:46:00|13701.3|13581.3|13696.28|13576.28|13701.3|13581.3|13696.28|13576.28|10
1625049970000|2021-06-30 10:46:10|13696.23|13576.23|13696.66|13576.66|13696.82|13576.82|13695.66|13575.66|9
1625049980000|2021-06-30 10:46:20|13697.8|13577.8|13697.41|13577.41|13697.8|13577.8|13696.48|13576.48|10
1625049990000|2021-06-30 10:46:30|13697.89|13577.89|13699.33|13579.33|13700.79|13580.79|13697.89|13577.89|10
1625050000000|2021-06-30 10:46:40|13700.08|13580.08|13697.95|13577.95|13700.19|13580.19|13697.95|13577.95|10
1625050010000|2021-06-30 10:46:50|13697.84|13577.84|13696.88|13576.88|13697.9|13577.9|13696.85|13576.85|9
1625050020000|2021-06-30 10:47:00|13696.76|13576.76|13694.66|13574.66|13696.79|13576.79|13694.66|13574.66|10
1625050030000|2021-06-30 10:47:10|13694.35|13574.35|13685.73|13565.73|13694.35|13574.35|13685.73|13565.73|10
1625050040000|2021-06-30 10:47:20|13685.13|13565.13|13683.61|13563.61|13685.13|13565.13|13682.74|13562.74|10
1625050050000|2021-06-30 10:47:30|13683.54|13563.54|13681.43|13561.43|13683.54|13563.54|13681.43|13561.43|9
1625050060000|2021-06-30 10:47:40|13681.23|13561.23|13681.71|13561.71|13682.03|13562.03|13681.04|13561.04|10
1625050070000|2021-06-30 10:47:50|13682.05|13562.05|13682.13|13562.13|13683.09|13563.09|13682.05|13562.05|9
1625050080000|2021-06-30 10:48:00|13682.26|13562.26|13681.58|13561.58|13682.33|13562.33|13680.91|13560.91|10
1625050090000|2021-06-30 10:48:10|13681.6|13561.6|13682.75|13562.75|13682.75|13562.75|13681.6|13561.6|9
1625050100000|2021-06-30 10:48:20|13682.69|13562.69|13685.81|13565.81|13685.81|13565.81|13682.69|13562.69|10
1625050110000|2021-06-30 10:48:30|13686.82|13566.82|13687.59|13567.59|13688.24|13568.24|13686.77|13566.77|9
1625050120000|2021-06-30 10:48:40|13687.6|13567.6|13688.71|13568.71|13688.71|13568.71|13687.6|13567.6|10
1625050130000|2021-06-30 10:48:50|13688.67|13568.67|13688.6|13568.6|13689.09|13569.09|13688.6|13568.6|10
1625050140000|2021-06-30 10:49:00|13688.52|13568.52|13686.19|13566.19|13688.52|13568.52|13686.19|13566.19|9
1625050150000|2021-06-30 10:49:10|13685.01|13565.01|13684.13|13564.13|13685.04|13565.04|13684.13|13564.13|10
1625050160000|2021-06-30 10:49:20|13683.82|13563.82|13682.06|13562.06|13683.82|13563.82|13682.06|13562.06|10
1625050170000|2021-06-30 10:49:30|13682.33|13562.33|13683.71|13563.71|13683.71|13563.71|13681.9|13561.9|10
1625050180000|2021-06-30 10:49:40|13684.21|13564.21|13684.37|13564.37|13684.9|13564.9|13684.21|13564.21|10
1625050190000|2021-06-30 10:49:50|13684.45|13564.45|13683.16|13563.16|13684.45|13564.45|13683.16|13563.16|9
1625050200000|2021-06-30 10:50:00|13683.07|13563.07|13682.36|13562.36|13683.74|13563.74|13682.36|13562.36|9
1625050210000|2021-06-30 10:50:10|13682.21|13562.21|13682.9|13562.9|13682.9|13562.9|13681.92|13561.92|10
1625050220000|2021-06-30 10:50:20|13683.51|13563.51|13686.29|13566.29|13686.29|13566.29|13683.51|13563.51|10
1625050230000|2021-06-30 10:50:30|13686.34|13566.34|13689.3|13569.3|13689.42|13569.42|13686.34|13566.34|10
1625050240000|2021-06-30 10:50:40|13689.01|13569.01|13690.18|13570.18|13690.46|13570.46|13689.01|13569.01|10
1625050250000|2021-06-30 10:50:50|13689.91|13569.91|13689.64|13569.64|13690.28|13570.28|13689.64|13569.64|10
1625050260000|2021-06-30 10:51:00|13689.71|13569.71|13690.07|13570.07|13690.58|13570.58|13689.55|13569.55|10
1625050270000|2021-06-30 10:51:10|13690.14|13570.14|13688.96|13568.96|13690.42|13570.42|13688.96|13568.96|10
1625050280000|2021-06-30 10:51:20|13688.99|13568.99|13689.51|13569.51|13689.51|13569.51|13688.4|13568.4|10
1625050290000|2021-06-30 10:51:30|13689.73|13569.73|13688.3|13568.3|13689.73|13569.73|13688.22|13568.22|10
1625050300000|2021-06-30 10:51:40|13688.56|13568.56|13688.28|13568.28|13689.22|13569.22|13688.08|13568.08|8
1625050310000|2021-06-30 10:51:50|13688.07|13568.07|13687.85|13567.85|13688.81|13568.81|13687.85|13567.85|9
1625050320000|2021-06-30 10:52:00|13688.12|13568.12|13688.49|13568.49|13689.18|13569.18|13688.12|13568.12|9
1625050330000|2021-06-30 10:52:10|13687.77|13567.77|13689.65|13569.65|13689.65|13569.65|13687.4|13567.4|9
1625050340000|2021-06-30 10:52:20|13689.72|13569.72|13690.78|13570.78|13691.02|13571.02|13689.72|13569.72|10
1625050350000|2021-06-30 10:52:30|13690.86|13570.86|13693.98|13573.98|13693.98|13573.98|13690.86|13570.86|10
1625050360000|2021-06-30 10:52:40|13694.05|13574.05|13695.43|13575.43|13695.43|13575.43|13694.05|13574.05|9
1625050370000|2021-06-30 10:52:50|13695.45|13575.45|13695.59|13575.59|13695.97|13575.97|13695.25|13575.25|10
1625050380000|2021-06-30 10:53:00|13695.6|13575.6|13695.02|13575.02|13696.33|13576.33|13695.02|13575.02|9
1625050390000|2021-06-30 10:53:10|13695.12|13575.12|13695.77|13575.77|13695.77|13575.77|13694.72|13574.72|10
1625050400000|2021-06-30 10:53:20|13695.98|13575.98|13698.54|13578.54|13698.54|13578.54|13695.98|13575.98|10
1625050410000|2021-06-30 10:53:30|13698.73|13578.73|13699.1|13579.1|13699.1|13579.1|13698.73|13578.73|8
1625050420000|2021-06-30 10:53:40|13699.37|13579.37|13698.66|13578.66|13699.68|13579.68|13698.66|13578.66|8
1625050430000|2021-06-30 10:53:50|13698.42|13578.42|13697.84|13577.84|13699.09|13579.09|13697.84|13577.84|9
1625050440000|2021-06-30 10:54:00|13698.18|13578.18|13697.2|13577.2|13698.31|13578.31|13697.2|13577.2|9
1625050450000|2021-06-30 10:54:10|13696.7|13576.7|13694.32|13574.32|13696.71|13576.71|13694.22|13574.22|10
1625050460000|2021-06-30 10:54:20|13694.31|13574.31|13691.72|13571.72|13695.17|13575.17|13691.72|13571.72|10
1625050470000|2021-06-30 10:54:30|13691.63|13571.63|13687.79|13567.79|13691.63|13571.63|13687.79|13567.79|9
1625050480000|2021-06-30 10:54:40|13687.49|13567.49|13685.81|13565.81|13687.49|13567.49|13685.81|13565.81|10
1625050490000|2021-06-30 10:54:50|13685.74|13565.74|13686.07|13566.07|13686.1|13566.1|13685.48|13565.48|10
1625050500000|2021-06-30 10:55:00|13685.89|13565.89|13687.98|13567.98|13687.98|13567.98|13685.82|13565.82|10
1625050510000|2021-06-30 10:55:10|13687.96|13567.96|13687.41|13567.41|13688.34|13568.34|13687.4|13567.4|10
1625050520000|2021-06-30 10:55:20|13687.57|13567.57|13690.57|13570.57|13690.68|13570.68|13687.57|13567.57|10
1625050530000|2021-06-30 10:55:30|13690.8|13570.8|13691.82|13571.82|13691.82|13571.82|13690.8|13570.8|9
1625050540000|2021-06-30 10:55:40|13691.76|13571.76|13692.88|13572.88|13692.88|13572.88|13691.76|13571.76|9
1625050550000|2021-06-30 10:55:50|13692.9|13572.9|13694.15|13574.15|13694.63|13574.63|13692.9|13572.9|10
1625050560000|2021-06-30 10:56:00|13694.46|13574.46|13696.12|13576.12|13696.31|13576.31|13694.46|13574.46|10
1625050570000|2021-06-30 10:56:10|13695.87|13575.87|13696.84|13576.84|13696.91|13576.91|13695.87|13575.87|8
1625050580000|2021-06-30 10:56:20|13697.37|13577.37|13698.72|13578.72|13698.72|13578.72|13697.37|13577.37|10
1625050590000|2021-06-30 10:56:30|13700.25|13580.25|13701.64|13581.64|13701.64|13581.64|13699.9|13579.9|9
1625050600000|2021-06-30 10:56:40|13701.95|13581.95|13702.55|13582.55|13703.16|13583.16|13701.95|13581.95|8
1625050610000|2021-06-30 10:56:50|13703.43|13583.43|13702.73|13582.73|13703.46|13583.46|13702.62|13582.62|8
1625050620000|2021-06-30 10:57:00|13703.56|13583.56|13705.36|13585.36|13705.36|13585.36|13703.56|13583.56|9
1625050630000|2021-06-30 10:57:10|13705.44|13585.44|13706.97|13586.97|13707.24|13587.24|13705.44|13585.44|10
1625050640000|2021-06-30 10:57:20|13707.34|13587.34|13708.61|13588.61|13708.64|13588.64|13707.34|13587.34|10
1625050650000|2021-06-30 10:57:30|13709.33|13589.33|13709.73|13589.73|13709.85|13589.85|13709.24|13589.24|10
1625050660000|2021-06-30 10:57:40|13709.9|13589.9|13707.7|13587.7|13709.92|13589.92|13707.7|13587.7|9
1625050670000|2021-06-30 10:57:50|13707.69|13587.69|13707.28|13587.28|13707.69|13587.69|13707.28|13587.28|8
1625050680000|2021-06-30 10:58:00|13707.23|13587.23|13708.32|13588.32|13708.32|13588.32|13706.96|13586.96|10
1625050690000|2021-06-30 10:58:10|13708.29|13588.29|13709.09|13589.09|13709.13|13589.13|13708.27|13588.27|10
1625050700000|2021-06-30 10:58:20|13709.1|13589.1|13708.38|13588.38|13709.1|13589.1|13708.17|13588.17|9
1625050710000|2021-06-30 10:58:30|13708.46|13588.46|13707.55|13587.55|13708.46|13588.46|13707.28|13587.28|10
1625050720000|2021-06-30 10:58:40|13707.49|13587.49|13707.63|13587.63|13707.63|13587.63|13706.85|13586.85|9
1625050730000|2021-06-30 10:58:50|13708.05|13588.05|13709.26|13589.26|13709.26|13589.26|13707.75|13587.75|9
1625050740000|2021-06-30 10:59:00|13708.51|13588.51|13709.13|13589.13|13709.23|13589.23|13708.34|13588.34|10
1625050750000|2021-06-30 10:59:10|13709.06|13589.06|13705.16|13585.16|13709.37|13589.37|13704.96|13584.96|9
1625050760000|2021-06-30 10:59:20|13703.69|13583.69|13701.39|13581.39|13703.69|13583.69|13701.39|13581.39|10
1625050770000|2021-06-30 10:59:30|13699.51|13579.51|13698.11|13578.11|13699.51|13579.51|13697.8|13577.8|10
1625050780000|2021-06-30 10:59:40|13698.6|13578.6|13701.56|13581.56|13701.56|13581.56|13698.23|13578.23|10
1625050790000|2021-06-30 10:59:50|13701.7|13581.7|13702.86|13582.86|13702.86|13582.86|13701.7|13581.7|9
1625050800000|2021-06-30 11:00:00|13702.45|13582.45|13701.39|13581.39|13702.45|13582.45|13701.35|13581.35|9
1625050810000|2021-06-30 11:00:10|13701.29|13581.29|13702.74|13582.74|13704.21|13584.21|13701.29|13581.29|10
1625050820000|2021-06-30 11:00:20|13702.83|13582.83|13705.61|13585.61|13705.61|13585.61|13702.67|13582.67|10
1625050830000|2021-06-30 11:00:30|13705.6|13585.6|13708.67|13588.67|13708.67|13588.67|13705.6|13585.6|10
1625050840000|2021-06-30 11:00:40|13708.92|13588.92|13713.32|13593.32|13713.32|13593.32|13708.92|13588.92|10
1625050850000|2021-06-30 11:00:50|13714|13594|13714.79|13594.79|13715.08|13595.08|13713.66|13593.66|10
1625050860000|2021-06-30 11:01:00|13714.8|13594.8|13721.97|13601.97|13721.97|13601.97|13714.8|13594.8|10
1625050870000|2021-06-30 11:01:10|13722.77|13602.77|13723.42|13603.42|13724.28|13604.28|13722.77|13602.77|10
1625050880000|2021-06-30 11:01:20|13723.38|13603.38|13725.33|13605.33|13725.33|13605.33|13723.38|13603.38|10
1625050890000|2021-06-30 11:01:30|13725.48|13605.48|13726.47|13606.47|13726.47|13606.47|13724.21|13604.21|10
1625050900000|2021-06-30 11:01:40|13726.04|13606.04|13730.13|13610.13|13730.13|13610.13|13726.04|13606.04|10
1625050910000|2021-06-30 11:01:50|13731.73|13611.73|13732.14|13612.14|13732.9|13612.9|13731.73|13611.73|10
1625050920000|2021-06-30 11:02:00|13732.12|13612.12|13732.48|13612.48|13732.49|13612.49|13731.02|13611.02|10
1625050930000|2021-06-30 11:02:10|13732.84|13612.84|13731.4|13611.4|13733.24|13613.24|13731.4|13611.4|10
1625050940000|2021-06-30 11:02:20|13731.3|13611.3|13729.38|13609.38|13731.74|13611.74|13729.38|13609.38|8
1625050950000|2021-06-30 11:02:30|13729.76|13609.76|13730.03|13610.03|13730.03|13610.03|13729.33|13609.33|10
1625050960000|2021-06-30 11:02:40|13729.97|13609.97|13730.52|13610.52|13730.52|13610.52|13729.94|13609.94|9
1625050970000|2021-06-30 11:02:50|13730.5|13610.5|13730.26|13610.26|13730.87|13610.87|13730.26|13610.26|10
1625050980000|2021-06-30 11:03:00|13730.19|13610.19|13731.41|13611.41|13731.41|13611.41|13730.19|13610.19|9
1625050990000|2021-06-30 11:03:10|13731.43|13611.43|13734.87|13614.87|13735.15|13615.15|13731.43|13611.43|10
1625051000000|2021-06-30 11:03:20|13736.33|13616.33|13735.16|13615.16|13736.33|13616.33|13735.16|13615.16|10
1625051010000|2021-06-30 11:03:30|13735.21|13615.21|13734.11|13614.11|13735.46|13615.46|13734.11|13614.11|9
1625051020000|2021-06-30 11:03:40|13733.88|13613.88|13736.35|13616.35|13736.35|13616.35|13733.88|13613.88|10
1625051030000|2021-06-30 11:03:50|13737.67|13617.67|13738.62|13618.62|13738.62|13618.62|13737.65|13617.65|9
1625051040000|2021-06-30 11:04:00|13738.51|13618.51|13737.51|13617.51|13738.51|13618.51|13736.54|13616.54|10
1625051050000|2021-06-30 11:04:10|13737.25|13617.25|13737.86|13617.86|13738.22|13618.22|13737.25|13617.25|9
1625051060000|2021-06-30 11:04:20|13737.94|13617.94|13737.74|13617.74|13738.95|13618.95|13737.74|13617.74|9
1625051070000|2021-06-30 11:04:30|13737.3|13617.3|13734.55|13614.55|13737.3|13617.3|13734.54|13614.54|9
1625051080000|2021-06-30 11:04:40|13734.43|13614.43|13734.2|13614.2|13734.43|13614.43|13734.05|13614.05|10
1625051090000|2021-06-30 11:04:50|13734.48|13614.48|13736.54|13616.54|13736.73|13616.73|13734.48|13614.48|10
1625051100000|2021-06-30 11:05:00|13736.81|13616.81|13741.8|13621.8|13741.8|13621.8|13736.81|13616.81|10
1625051110000|2021-06-30 11:05:10|13741.51|13621.51|13742.91|13622.91|13742.91|13622.91|13741.51|13621.51|9
1625051120000|2021-06-30 11:05:20|13743.02|13623.02|13743.17|13623.17|13743.17|13623.17|13741.77|13621.77|9
1625051130000|2021-06-30 11:05:30|13743.01|13623.01|13742.19|13622.19|13743.01|13623.01|13742.14|13622.14|8
1625051140000|2021-06-30 11:05:40|13742.56|13622.56|13743.22|13623.22|13743.4|13623.4|13742.56|13622.56|10
1625051150000|2021-06-30 11:05:50|13743.34|13623.34|13744.03|13624.03|13744.03|13624.03|13743|13623|10
1625051160000|2021-06-30 11:06:00|13744.05|13624.05|13743.65|13623.65|13744.14|13624.14|13743.27|13623.27|10
1625051170000|2021-06-30 11:06:10|13743.78|13623.78|13744.87|13624.87|13744.93|13624.93|13743.78|13623.78|10
1625051180000|2021-06-30 11:06:20|13744.52|13624.52|13744.07|13624.07|13746.21|13626.21|13744.07|13624.07|9
1625051190000|2021-06-30 11:06:30|13744.31|13624.31|13744.25|13624.25|13744.6|13624.6|13743.81|13623.81|9
1625051200000|2021-06-30 11:06:40|13744.26|13624.26|13745.5|13625.5|13745.56|13625.56|13744.26|13624.26|9
1625051210000|2021-06-30 11:06:50|13745.57|13625.57|13746.09|13626.09|13746.22|13626.22|13745.57|13625.57|10
1625051220000|2021-06-30 11:07:00|13746.15|13626.15|13746.34|13626.34|13746.34|13626.34|13745.01|13625.01|10
1625051230000|2021-06-30 11:07:10|13746.43|13626.43|13746.65|13626.65|13747.01|13627.01|13746.14|13626.14|9
1625051240000|2021-06-30 11:07:20|13746.16|13626.16|13745.11|13625.11|13746.16|13626.16|13745.11|13625.11|10
1625051250000|2021-06-30 11:07:30|13744.93|13624.93|13743.3|13623.3|13744.93|13624.93|13743.11|13623.11|10
1625051260000|2021-06-30 11:07:40|13742.81|13622.81|13742.96|13622.96|13744|13624|13742.81|13622.81|9
1625051270000|2021-06-30 11:07:50|13742.68|13622.68|13740.98|13620.98|13742.68|13622.68|13740.98|13620.98|10
1625051280000|2021-06-30 11:08:00|13740.79|13620.79|13737.22|13617.22|13740.79|13620.79|13737.22|13617.22|10
1625051290000|2021-06-30 11:08:10|13736.98|13616.98|13738.05|13618.05|13738.34|13618.34|13736.98|13616.98|9
1625051300000|2021-06-30 11:08:20|13738.15|13618.15|13737.34|13617.34|13738.27|13618.27|13737.12|13617.12|10
1625051310000|2021-06-30 11:08:30|13737.12|13617.12|13736.6|13616.6|13737.17|13617.17|13736.6|13616.6|8
1625051320000|2021-06-30 11:08:40|13736.38|13616.38|13736.18|13616.18|13736.6|13616.6|13735.96|13615.96|10
1625051330000|2021-06-30 11:08:50|13736.08|13616.08|13744.61|13624.61|13744.61|13624.61|13736.05|13616.05|9
1625051340000|2021-06-30 11:09:00|13745.05|13625.05|13748.9|13628.9|13748.9|13628.9|13745.05|13625.05|10
1625051350000|2021-06-30 11:09:10|13749.29|13629.29|13752.07|13632.07|13752.39|13632.39|13749.29|13629.29|10
1625051360000|2021-06-30 11:09:20|13752.05|13632.05|13752.66|13632.66|13752.66|13632.66|13752.05|13632.05|8
1625051370000|2021-06-30 11:09:30|13752.75|13632.75|13752.4|13632.4|13752.75|13632.75|13751.02|13631.02|10
1625051380000|2021-06-30 11:09:40|13752.22|13632.22|13752.16|13632.16|13752.52|13632.52|13751.89|13631.89|10
1625051390000|2021-06-30 11:09:50|13751.93|13631.93|13751.02|13631.02|13751.93|13631.93|13750.93|13630.93|10
1625051400000|2021-06-30 11:10:00|13751.03|13631.03|13749.25|13629.25|13751.2|13631.2|13749.25|13629.25|10
1625051410000|2021-06-30 11:10:10|13748.69|13628.69|13743.72|13623.72|13748.81|13628.81|13743.72|13623.72|10
1625051420000|2021-06-30 11:10:20|13743.61|13623.61|13741.37|13621.37|13744.39|13624.39|13741.3|13621.3|10
1625051430000|2021-06-30 11:10:30|13741.62|13621.62|13743.21|13623.21|13743.42|13623.42|13741.17|13621.17|9
1625051440000|2021-06-30 11:10:40|13743.38|13623.38|13747.12|13627.12|13747.12|13627.12|13743.38|13623.38|10
1625051450000|2021-06-30 11:10:50|13747.04|13627.04|13744.74|13624.74|13747.44|13627.44|13744.74|13624.74|10
1625051460000|2021-06-30 11:11:00|13745.32|13625.32|13744.12|13624.12|13745.32|13625.32|13744.12|13624.12|9
1625051470000|2021-06-30 11:11:10|13744.14|13624.14|13744.09|13624.09|13744.22|13624.22|13744.09|13624.09|6
1625051480000|2021-06-30 11:11:20|13744.27|13624.27|13743.43|13623.43|13744.81|13624.81|13743.43|13623.43|9
1625051490000|2021-06-30 11:11:30|13742.99|13622.99|13743.69|13623.69|13744.29|13624.29|13742.89|13622.89|10
1625051500000|2021-06-30 11:11:40|13743.55|13623.55|13741.73|13621.73|13743.55|13623.55|13740.76|13620.76|10
1625051510000|2021-06-30 11:11:50|13741.28|13621.28|13738.61|13618.61|13741.28|13621.28|13738.43|13618.43|10
1625051520000|2021-06-30 11:12:00|13738.32|13618.32|13739.85|13619.85|13739.85|13619.85|13738.28|13618.28|10
1625051530000|2021-06-30 11:12:10|13740.1|13620.1|13743.66|13623.66|13743.66|13623.66|13739.9|13619.9|10
1625051540000|2021-06-30 11:12:20|13745.84|13625.84|13749.2|13629.2|13749.2|13629.2|13745.84|13625.84|10
1625051550000|2021-06-30 11:12:30|13749.07|13629.07|13747.13|13627.13|13749.24|13629.24|13746.97|13626.97|10
1625051560000|2021-06-30 11:12:40|13746.52|13626.52|13744.87|13624.87|13746.54|13626.54|13744.87|13624.87|10
1625051570000|2021-06-30 11:12:50|13744.4|13624.4|13739.71|13619.71|13744.4|13624.4|13739.71|13619.71|10
1625051580000|2021-06-30 11:13:00|13739.58|13619.58|13740.8|13620.8|13740.8|13620.8|13738.65|13618.65|9
1625051590000|2021-06-30 11:13:10|13739.65|13619.65|13739.96|13619.96|13740.14|13620.14|13739.05|13619.05|8
1625051600000|2021-06-30 11:13:20|13739.81|13619.81|13738.26|13618.26|13739.81|13619.81|13738.02|13618.02|10
1625051610000|2021-06-30 11:13:30|13738.15|13618.15|13738.46|13618.46|13738.46|13618.46|13737.06|13617.06|10
1625051620000|2021-06-30 11:13:40|13738.45|13618.45|13737.91|13617.91|13738.89|13618.89|13737.71|13617.71|10
1625051630000|2021-06-30 11:13:50|13738.07|13618.07|13738.21|13618.21|13738.99|13618.99|13738.07|13618.07|9
1625051640000|2021-06-30 11:14:00|13738.27|13618.27|13736.87|13616.87|13738.27|13618.27|13736.79|13616.79|9
1625051650000|2021-06-30 11:14:10|13736.92|13616.92|13734.67|13614.67|13736.95|13616.95|13734.67|13614.67|10
1625051660000|2021-06-30 11:14:20|13735.17|13615.17|13735.16|13615.16|13735.58|13615.58|13734.91|13614.91|9
1625051670000|2021-06-30 11:14:30|13735.15|13615.15|13732.77|13612.77|13735.15|13615.15|13732.73|13612.73|9
1625051680000|2021-06-30 11:14:40|13732.8|13612.8|13733.23|13613.23|13733.23|13613.23|13732.23|13612.23|10
1625051690000|2021-06-30 11:14:50|13733.1|13613.1|13727.61|13607.61|13733.1|13613.1|13727.61|13607.61|10
1625051700000|2021-06-30 11:15:00|13727.39|13607.39|13725.59|13605.59|13727.39|13607.39|13725.59|13605.59|10
1625051710000|2021-06-30 11:15:10|13725.25|13605.25|13720.66|13600.66|13725.25|13605.25|13720.66|13600.66|9
1625051720000|2021-06-30 11:15:20|13720.5|13600.5|13719.47|13599.47|13720.62|13600.62|13719.08|13599.08|10
1625051730000|2021-06-30 11:15:30|13718.7|13598.7|13714.07|13594.07|13718.7|13598.7|13713.63|13593.63|10
1625051740000|2021-06-30 11:15:40|13713.77|13593.77|13712.03|13592.03|13713.77|13593.77|13711.93|13591.93|9
1625051750000|2021-06-30 11:15:50|13712.02|13592.02|13712.31|13592.31|13712.98|13592.98|13711.62|13591.62|10
1625051760000|2021-06-30 11:16:00|13712.39|13592.39|13712.98|13592.98|13713.79|13593.79|13712.23|13592.23|10
1625051770000|2021-06-30 11:16:10|13712.17|13592.17|13712.4|13592.4|13712.61|13592.61|13712.17|13592.17|10
1625051780000|2021-06-30 11:16:20|13712.44|13592.44|13712.74|13592.74|13712.8|13592.8|13711.99|13591.99|8
1625051790000|2021-06-30 11:16:30|13712.93|13592.93|13735.18|13615.18|13735.18|13615.18|13712.93|13592.93|10
1625051800000|2021-06-30 11:16:40|13737.68|13617.68|13750.45|13630.45|13750.48|13630.48|13737.68|13617.68|10
1625051810000|2021-06-30 11:16:50|13751.4|13631.4|13756.2|13636.2|13756.2|13636.2|13751.4|13631.4|10
1625051820000|2021-06-30 11:17:00|13756.33|13636.33|13760.57|13640.57|13763.22|13643.22|13756.33|13636.33|10
1625051830000|2021-06-30 11:17:10|13758.99|13638.99|13760.35|13640.35|13760.35|13640.35|13758|13638|10
1625051840000|2021-06-30 11:17:20|13761.69|13641.69|13768.42|13648.42|13768.42|13648.42|13761.69|13641.69|10
1625051850000|2021-06-30 11:17:30|13770.48|13650.48|13771.56|13651.56|13771.56|13651.56|13769.7|13649.7|10
1625051860000|2021-06-30 11:17:40|13771.1|13651.1|13768.05|13648.05|13771.1|13651.1|13767.86|13647.86|10
1625051870000|2021-06-30 11:17:50|13768.82|13648.82|13769.31|13649.31|13770.48|13650.48|13768.82|13648.82|10
1625051880000|2021-06-30 11:18:00|13765.03|13645.03|13758.38|13638.38|13765.03|13645.03|13758.38|13638.38|10
1625051890000|2021-06-30 11:18:10|13757.54|13637.54|13752.76|13632.76|13757.54|13637.54|13752.76|13632.76|10
1625051900000|2021-06-30 11:18:20|13752.49|13632.49|13754.3|13634.3|13754.3|13634.3|13752.49|13632.49|10
1625051910000|2021-06-30 11:18:30|13754.19|13634.19|13750.92|13630.92|13754.23|13634.23|13750.3|13630.3|10
1625051920000|2021-06-30 11:18:40|13751.17|13631.17|13751.14|13631.14|13752.24|13632.24|13751.14|13631.14|10
1625051930000|2021-06-30 11:18:50|13751.89|13631.89|13751.18|13631.18|13751.9|13631.9|13750.57|13630.57|10
1625051940000|2021-06-30 11:19:00|13751.33|13631.33|13754.58|13634.58|13754.58|13634.58|13751.33|13631.33|10
1625051950000|2021-06-30 11:19:10|13755.16|13635.16|13755.76|13635.76|13756.24|13636.24|13754.7|13634.7|10
1625051960000|2021-06-30 11:19:20|13755.63|13635.63|13758.05|13638.05|13758.18|13638.18|13755.63|13635.63|10
1625051970000|2021-06-30 11:19:30|13758.61|13638.61|13758.41|13638.41|13758.75|13638.75|13758.25|13638.25|8
1625051980000|2021-06-30 11:19:40|13758.51|13638.51|13756.92|13636.92|13758.91|13638.91|13756.92|13636.92|10
1625051990000|2021-06-30 11:19:50|13757.15|13637.15|13756.75|13636.75|13757.15|13637.15|13756.57|13636.57|10
1625052000000|2021-06-30 11:20:00|13756.87|13636.87|13756.96|13636.96|13757.25|13637.25|13756.58|13636.58|8
1625052010000|2021-06-30 11:20:10|13756.76|13636.76|13758.65|13638.65|13758.65|13638.65|13756.76|13636.76|10
1625052020000|2021-06-30 11:20:20|13758.56|13638.56|13757.21|13637.21|13758.89|13638.89|13756.88|13636.88|10
1625052030000|2021-06-30 11:20:30|13757.27|13637.27|13756.86|13636.86|13757.89|13637.89|13756.71|13636.71|10
1625052040000|2021-06-30 11:20:40|13757.06|13637.06|13753.97|13633.97|13757.26|13637.26|13753.97|13633.97|10
1625052050000|2021-06-30 11:20:50|13753.9|13633.9|13753.06|13633.06|13753.9|13633.9|13753.06|13633.06|10
1625052060000|2021-06-30 11:21:00|13753.23|13633.23|13753.47|13633.47|13753.47|13633.47|13752.33|13632.33|10
1625052070000|2021-06-30 11:21:10|13753.37|13633.37|13754.52|13634.52|13754.81|13634.81|13753.23|13633.23|9
1625052080000|2021-06-30 11:21:20|13755.11|13635.11|13757.01|13637.01|13757.31|13637.31|13755.11|13635.11|10
1625052090000|2021-06-30 11:21:30|13758|13638|13759.79|13639.79|13759.87|13639.87|13757.96|13637.96|9
1625052100000|2021-06-30 11:21:40|13759.76|13639.76|13759.2|13639.2|13759.95|13639.95|13759.18|13639.18|10
1625052110000|2021-06-30 11:21:50|13759.3|13639.3|13756.76|13636.76|13759.3|13639.3|13756.59|13636.59|10
1625052120000|2021-06-30 11:22:00|13755.81|13635.81|13759.54|13639.54|13759.6|13639.6|13755.81|13635.81|9
1625052130000|2021-06-30 11:22:10|13759.43|13639.43|13758.2|13638.2|13759.83|13639.83|13758.2|13638.2|10
1625052140000|2021-06-30 11:22:20|13758.21|13638.21|13756.95|13636.95|13758.21|13638.21|13756.76|13636.76|8
1625052150000|2021-06-30 11:22:30|13756.86|13636.86|13754.43|13634.43|13756.86|13636.86|13754.33|13634.33|10
1625052160000|2021-06-30 11:22:40|13754.06|13634.06|13752.59|13632.59|13754.09|13634.09|13752.49|13632.49|10
1625052170000|2021-06-30 11:22:50|13752.52|13632.52|13755.26|13635.26|13755.48|13635.48|13752.27|13632.27|10
1625052180000|2021-06-30 11:23:00|13754.78|13634.78|13754.11|13634.11|13755.44|13635.44|13754.11|13634.11|10
1625052190000|2021-06-30 11:23:10|13753.73|13633.73|13753.55|13633.55|13753.82|13633.82|13752.72|13632.72|10
1625052200000|2021-06-30 11:23:20|13752.74|13632.74|13752.88|13632.88|13753.18|13633.18|13751.93|13631.93|10
1625052210000|2021-06-30 11:23:30|13752.78|13632.78|13743.17|13623.17|13752.78|13632.78|13743.17|13623.17|10
1625052220000|2021-06-30 11:23:40|13741.89|13621.89|13739.62|13619.62|13741.89|13621.89|13739.62|13619.62|10
1625052230000|2021-06-30 11:23:50|13739.72|13619.72|13741.11|13621.11|13741.37|13621.37|13739.48|13619.48|10
1625052240000|2021-06-30 11:24:00|13740.86|13620.86|13740.51|13620.51|13741.25|13621.25|13740.35|13620.35|9
1625052250000|2021-06-30 11:24:10|13739.93|13619.93|13740.95|13620.95|13741.12|13621.12|13739.76|13619.76|10
1625052260000|2021-06-30 11:24:20|13740.92|13620.92|13737.92|13617.92|13740.96|13620.96|13737.92|13617.92|10
1625052270000|2021-06-30 11:24:30|13737.69|13617.69|13735.06|13615.06|13737.69|13617.69|13735.06|13615.06|10
1625052280000|2021-06-30 11:24:40|13735.13|13615.13|13728.95|13608.95|13735.13|13615.13|13728.71|13608.71|10
1625052290000|2021-06-30 11:24:50|13728.39|13608.39|13724.24|13604.24|13728.39|13608.39|13724.24|13604.24|10
1625052300000|2021-06-30 11:25:00|13723.75|13603.75|13718.78|13598.78|13723.75|13603.75|13718.49|13598.49|9
1625052310000|2021-06-30 11:25:10|13718.97|13598.97|13720.5|13600.5|13721.2|13601.2|13718.97|13598.97|9
1625052320000|2021-06-30 11:25:20|13719.19|13599.19|13716.51|13596.51|13719.24|13599.24|13716.51|13596.51|10
1625052330000|2021-06-30 11:25:30|13716.32|13596.32|13712.73|13592.73|13716.32|13596.32|13712.73|13592.73|10
1625052340000|2021-06-30 11:25:40|13712.94|13592.94|13715.5|13595.5|13715.51|13595.51|13712.94|13592.94|10
1625052350000|2021-06-30 11:25:50|13714.89|13594.89|13712.12|13592.12|13714.89|13594.89|13712.12|13592.12|10
1625052360000|2021-06-30 11:26:00|13712.15|13592.15|13707.54|13587.54|13712.16|13592.16|13707.54|13587.54|10
1625052370000|2021-06-30 11:26:10|13706.29|13586.29|13699.16|13579.16|13706.29|13586.29|13699.16|13579.16|10
1625052380000|2021-06-30 11:26:20|13698.04|13578.04|13695.72|13575.72|13698.04|13578.04|13695.63|13575.63|10
1625052390000|2021-06-30 11:26:30|13694.82|13574.82|13693.44|13573.44|13695.28|13575.28|13693.36|13573.36|10
1625052400000|2021-06-30 11:26:40|13693.03|13573.03|13693.45|13573.45|13693.48|13573.48|13692.24|13572.24|10
1625052410000|2021-06-30 11:26:50|13694.03|13574.03|13693.95|13573.95|13694.1|13574.1|13693.82|13573.82|10
1625052420000|2021-06-30 11:27:00|13693.98|13573.98|13691.45|13571.45|13693.98|13573.98|13691.03|13571.03|10
1625052430000|2021-06-30 11:27:10|13691.49|13571.49|13685.42|13565.42|13691.49|13571.49|13685.42|13565.42|10
1625052440000|2021-06-30 11:27:20|13685.36|13565.36|13684.96|13564.96|13686.28|13566.28|13684.96|13564.96|10
1625052450000|2021-06-30 11:27:30|13684.47|13564.47|13679.14|13559.14|13684.47|13564.47|13678.9|13558.9|10
1625052460000|2021-06-30 11:27:40|13677.24|13557.24|13672.32|13552.32|13677.24|13557.24|13672.32|13552.32|10
1625052470000|2021-06-30 11:27:50|13672.42|13552.42|13667.47|13547.47|13672.42|13552.42|13667.47|13547.47|10
1625052480000|2021-06-30 11:28:00|13667.26|13547.26|13667.57|13547.57|13668.14|13548.14|13667.02|13547.02|10
1625052490000|2021-06-30 11:28:10|13667.54|13547.54|13667.4|13547.4|13667.76|13547.76|13667.18|13547.18|10
1625052500000|2021-06-30 11:28:20|13667.29|13547.29|13666.82|13546.82|13667.31|13547.31|13666.46|13546.46|10
1625052510000|2021-06-30 11:28:30|13666.96|13546.96|13664.75|13544.75|13666.96|13546.96|13664.6|13544.6|9
1625052520000|2021-06-30 11:28:40|13664.05|13544.05|13665.36|13545.36|13665.36|13545.36|13664.05|13544.05|10
1625052530000|2021-06-30 11:28:50|13665.16|13545.16|13667.44|13547.44|13667.44|13547.44|13664.88|13544.88|10
1625052540000|2021-06-30 11:29:00|13667.36|13547.36|13665.69|13545.69|13667.36|13547.36|13665.69|13545.69|10
1625052550000|2021-06-30 11:29:10|13665.12|13545.12|13661.83|13541.83|13665.12|13545.12|13661.83|13541.83|10
1625052560000|2021-06-30 11:29:20|13661.23|13541.23|13657.71|13537.71|13661.31|13541.31|13657.65|13537.65|10
1625052570000|2021-06-30 11:29:30|13658.55|13538.55|13657.52|13537.52|13658.63|13538.63|13657.52|13537.52|10
1625052580000|2021-06-30 11:29:40|13657.64|13537.64|13651.81|13531.81|13657.64|13537.64|13651.81|13531.81|10
1625052590000|2021-06-30 11:29:50|13650.64|13530.64|13648.33|13528.33|13650.64|13530.64|13647.99|13527.99|10
1625052600000|2021-06-30 11:30:00|13648.16|13528.16|13649.99|13529.99|13649.99|13529.99|13648.1|13528.1|10
1625052610000|2021-06-30 11:30:10|13649.98|13529.98|13646.61|13526.61|13649.98|13529.98|13646.61|13526.61|10
1625052620000|2021-06-30 11:30:20|13646.78|13526.78|13646.17|13526.17|13647.18|13527.18|13645.98|13525.98|10
1625052630000|2021-06-30 11:30:30|13646.1|13526.1|13643.17|13523.17|13646.1|13526.1|13643.17|13523.17|10
1625052640000|2021-06-30 11:30:40|13643.11|13523.11|13644.92|13524.92|13644.92|13524.92|13643.11|13523.11|10
1625052650000|2021-06-30 11:30:50|13644.97|13524.97|13648.05|13528.05|13648.83|13528.83|13644.97|13524.97|10
1625052660000|2021-06-30 11:31:00|13647.64|13527.64|13649.84|13529.84|13650.54|13530.54|13647.64|13527.64|9
1625052670000|2021-06-30 11:31:10|13651.27|13531.27|13655.31|13535.31|13655.31|13535.31|13651.27|13531.27|10
1625052680000|2021-06-30 11:31:20|13655.2|13535.2|13655.52|13535.52|13655.52|13535.52|13654.38|13534.38|10
1625052690000|2021-06-30 11:31:30|13655.41|13535.41|13651.11|13531.11|13655.41|13535.41|13651.11|13531.11|10
1625052700000|2021-06-30 11:31:40|13651.03|13531.03|13645.66|13525.66|13651.03|13531.03|13645.66|13525.66|9
1625052710000|2021-06-30 11:31:50|13645.55|13525.55|13643.68|13523.68|13645.55|13525.55|13643.68|13523.68|9
1625052720000|2021-06-30 11:32:00|13644.33|13524.33|13643.35|13523.35|13644.33|13524.33|13643.02|13523.02|10
1625052730000|2021-06-30 11:32:10|13643.27|13523.27|13643.15|13523.15|13643.27|13523.27|13641.42|13521.42|10
1625052740000|2021-06-30 11:32:20|13643.04|13523.04|13642.14|13522.14|13643.29|13523.29|13642.11|13522.11|8
1625052750000|2021-06-30 11:32:30|13642.34|13522.34|13637.84|13517.84|13642.34|13522.34|13637.84|13517.84|10
1625052760000|2021-06-30 11:32:40|13637.03|13517.03|13636.37|13516.37|13637.21|13517.21|13636.37|13516.37|10
1625052770000|2021-06-30 11:32:50|13636.44|13516.44|13634.62|13514.62|13636.44|13516.44|13633.21|13513.21|10
1625052780000|2021-06-30 11:33:00|13634.73|13514.73|13634.82|13514.82|13635.52|13515.52|13634.6|13514.6|9
1625052790000|2021-06-30 11:33:10|13635.09|13515.09|13636.29|13516.29|13636.65|13516.65|13635.09|13515.09|9
1625052800000|2021-06-30 11:33:20|13637.09|13517.09|13636.25|13516.25|13637.46|13517.46|13636.25|13516.25|10
1625052810000|2021-06-30 11:33:30|13636.9|13516.9|13637.89|13517.89|13638.39|13518.39|13636.89|13516.89|9
1625052820000|2021-06-30 11:33:40|13637.98|13517.98|13637.04|13517.04|13638.06|13518.06|13637.04|13517.04|9
1625052830000|2021-06-30 11:33:50|13636.44|13516.44|13636.41|13516.41|13636.49|13516.49|13636.08|13516.08|10
1625052840000|2021-06-30 11:34:00|13636.02|13516.02|13635.09|13515.09|13636.02|13516.02|13635.09|13515.09|10
1625052850000|2021-06-30 11:34:10|13635.11|13515.11|13636.38|13516.38|13636.99|13516.99|13635.11|13515.11|10
1625052860000|2021-06-30 11:34:20|13636.47|13516.47|13638.33|13518.33|13638.47|13518.47|13636.34|13516.34|10
1625052870000|2021-06-30 11:34:30|13638.19|13518.19|13642.6|13522.6|13642.6|13522.6|13637.93|13517.93|9
1625052880000|2021-06-30 11:34:40|13643.72|13523.72|13651.36|13531.36|13651.36|13531.36|13643.72|13523.72|10
1625052890000|2021-06-30 11:34:50|13651.25|13531.25|13653.01|13533.01|13653.01|13533.01|13651.25|13531.25|8
1625052900000|2021-06-30 11:35:00|13651.79|13531.79|13649.4|13529.4|13651.79|13531.79|13649.4|13529.4|10
1625052910000|2021-06-30 11:35:10|13648.98|13528.98|13647.59|13527.59|13649.12|13529.12|13647.57|13527.57|10
1625052920000|2021-06-30 11:35:20|13648.18|13528.18|13653.09|13533.09|13653.09|13533.09|13648.18|13528.18|10
1625052930000|2021-06-30 11:35:30|13653.29|13533.29|13658.46|13538.46|13658.46|13538.46|13653.29|13533.29|10
1625052940000|2021-06-30 11:35:40|13659.51|13539.51|13664.77|13544.77|13665.17|13545.17|13659.51|13539.51|10
1625052950000|2021-06-30 11:35:50|13664.85|13544.85|13666.6|13546.6|13666.6|13546.6|13664.85|13544.85|10
1625052960000|2021-06-30 11:36:00|13666.53|13546.53|13666.64|13546.64|13666.64|13546.64|13665.06|13545.06|8
1625052970000|2021-06-30 11:36:10|13666.86|13546.86|13668.83|13548.83|13669.05|13549.05|13666.86|13546.86|10
1625052980000|2021-06-30 11:36:20|13668.96|13548.96|13668.55|13548.55|13669.36|13549.36|13667.33|13547.33|10
1625052990000|2021-06-30 11:36:30|13668.08|13548.08|13667.68|13547.68|13668.08|13548.08|13667.16|13547.16|10
1625053000000|2021-06-30 11:36:40|13668.44|13548.44|13668.53|13548.53|13668.53|13548.53|13667.95|13547.95|9
1625053010000|2021-06-30 11:36:50|13667.8|13547.8|13670.73|13550.73|13670.73|13550.73|13667.76|13547.76|10
1625053020000|2021-06-30 11:37:00|13671.01|13551.01|13675.29|13555.29|13675.41|13555.41|13671.01|13551.01|10
1625053030000|2021-06-30 11:37:10|13675.34|13555.34|13681.22|13561.22|13681.22|13561.22|13675.34|13555.34|9
1625053040000|2021-06-30 11:37:20|13681.48|13561.48|13680.58|13560.58|13682.47|13562.47|13680.58|13560.58|10
1625053050000|2021-06-30 11:37:30|13681|13561|13680.72|13560.72|13681|13561|13680.31|13560.31|10
1625053060000|2021-06-30 11:37:40|13680.74|13560.74|13683.75|13563.75|13683.75|13563.75|13680.74|13560.74|10
1625053070000|2021-06-30 11:37:50|13684.9|13564.9|13687.75|13567.75|13687.75|13567.75|13684.9|13564.9|10
1625053080000|2021-06-30 11:38:00|13687.99|13567.99|13690.9|13570.9|13690.9|13570.9|13687.99|13567.99|10
1625053090000|2021-06-30 11:38:10|13691.02|13571.02|13692.37|13572.37|13692.38|13572.38|13691.02|13571.02|9
1625053100000|2021-06-30 11:38:20|13693.43|13573.43|13692.86|13572.86|13693.61|13573.61|13692.86|13572.86|10
1625053110000|2021-06-30 11:38:30|13692.92|13572.92|13688.86|13568.86|13692.92|13572.92|13688.86|13568.86|9
1625053120000|2021-06-30 11:38:40|13688.77|13568.77|13686.54|13566.54|13688.77|13568.77|13686.54|13566.54|9
1625053130000|2021-06-30 11:38:50|13686.74|13566.74|13687.69|13567.69|13687.69|13567.69|13686|13566|10
1625053140000|2021-06-30 11:39:00|13687.55|13567.55|13689.13|13569.13|13689.42|13569.42|13687.55|13567.55|10
1625053150000|2021-06-30 11:39:10|13689.03|13569.03|13691.4|13571.4|13691.4|13571.4|13688.94|13568.94|10
1625053160000|2021-06-30 11:39:20|13692.37|13572.37|13698.56|13578.56|13698.56|13578.56|13692.37|13572.37|10
1625053170000|2021-06-30 11:39:30|13699.04|13579.04|13713.37|13593.37|13713.37|13593.37|13699.04|13579.04|10
1625053180000|2021-06-30 11:39:40|13716.97|13596.97|13728.67|13608.67|13728.67|13608.67|13716.97|13596.97|10
1625053190000|2021-06-30 11:39:50|13728.14|13608.14|13735.25|13615.25|13735.25|13615.25|13728.14|13608.14|10
1625053200000|2021-06-30 11:40:00|13736.88|13616.88|13740|13620|13741.63|13621.63|13736.88|13616.88|10
1625053210000|2021-06-30 11:40:10|13740.4|13620.4|13744.47|13624.47|13744.47|13624.47|13739.78|13619.78|10
1625053220000|2021-06-30 11:40:20|13745.94|13625.94|13748.62|13628.62|13748.62|13628.62|13745.73|13625.73|10
1625053230000|2021-06-30 11:40:30|13748.68|13628.68|13757.2|13637.2|13757.2|13637.2|13748.68|13628.68|10
1625053240000|2021-06-30 11:40:40|13758.01|13638.01|13757.23|13637.23|13758.62|13638.62|13754.91|13634.91|10
1625053250000|2021-06-30 11:40:50|13757.46|13637.46|13753.93|13633.93|13758.16|13638.16|13753.93|13633.93|10
1625053260000|2021-06-30 11:41:00|13751.49|13631.49|13748.59|13628.59|13751.61|13631.61|13748.23|13628.23|10
1625053270000|2021-06-30 11:41:10|13748.64|13628.64|13746.51|13626.51|13748.67|13628.67|13746.51|13626.51|10
1625053280000|2021-06-30 11:41:20|13746.61|13626.61|13748.07|13628.07|13748.46|13628.46|13746.57|13626.57|10
1625053290000|2021-06-30 11:41:30|13747.71|13627.71|13752.27|13632.27|13753.76|13633.76|13747.71|13627.71|10
1625053300000|2021-06-30 11:41:40|13751.82|13631.82|13753.28|13633.28|13753.45|13633.45|13751.82|13631.82|9
1625053310000|2021-06-30 11:41:50|13753.35|13633.35|13755.11|13635.11|13755.35|13635.35|13753.35|13633.35|10
1625053320000|2021-06-30 11:42:00|13755.4|13635.4|13756.19|13636.19|13757.08|13637.08|13755.4|13635.4|9
1625053330000|2021-06-30 11:42:10|13756.16|13636.16|13757.07|13637.07|13758.19|13638.19|13756.16|13636.16|10
1625053340000|2021-06-30 11:42:20|13756.66|13636.66|13756.39|13636.39|13756.66|13636.66|13755.94|13635.94|9
1625053350000|2021-06-30 11:42:30|13756.22|13636.22|13758.3|13638.3|13758.3|13638.3|13755.11|13635.11|9
1625053360000|2021-06-30 11:42:40|13758.2|13638.2|13758.23|13638.23|13758.6|13638.6|13757.66|13637.66|10
1625053370000|2021-06-30 11:42:50|13758.12|13638.12|13757.86|13637.86|13758.12|13638.12|13757.29|13637.29|10
1625053380000|2021-06-30 11:43:00|13758.22|13638.22|13761.84|13641.84|13761.84|13641.84|13758.22|13638.22|8
1625053390000|2021-06-30 11:43:10|13762.64|13642.64|13763.21|13643.21|13764.44|13644.44|13762.51|13642.51|9
1625053400000|2021-06-30 11:43:20|13763.32|13643.32|13762.03|13642.03|13763.32|13643.32|13762.03|13642.03|10
1625053410000|2021-06-30 11:43:30|13761.91|13641.91|13760.3|13640.3|13761.91|13641.91|13760.27|13640.27|10
1625053420000|2021-06-30 11:43:40|13759.65|13639.65|13756.84|13636.84|13759.65|13639.65|13756.81|13636.81|10
1625053430000|2021-06-30 11:43:50|13757.14|13637.14|13756.57|13636.57|13757.4|13637.4|13756.57|13636.57|9
1625053440000|2021-06-30 11:44:00|13756.64|13636.64|13754.27|13634.27|13756.64|13636.64|13754.27|13634.27|10
1625053450000|2021-06-30 11:44:10|13754.17|13634.17|13755.63|13635.63|13755.63|13635.63|13754.17|13634.17|10
1625053460000|2021-06-30 11:44:20|13754.57|13634.57|13754.99|13634.99|13755.14|13635.14|13754.57|13634.57|9
1625053470000|2021-06-30 11:44:30|13754.7|13634.7|13753.64|13633.64|13754.7|13634.7|13753.64|13633.64|10
1625053480000|2021-06-30 11:44:40|13753.47|13633.47|13756.2|13636.2|13756.2|13636.2|13753.18|13633.18|10
1625053490000|2021-06-30 11:44:50|13756.65|13636.65|13757.19|13637.19|13757.56|13637.56|13756.65|13636.65|10
1625053500000|2021-06-30 11:45:00|13756.66|13636.66|13757.68|13637.68|13757.68|13637.68|13755.98|13635.98|9
1625053510000|2021-06-30 11:45:10|13757.99|13637.99|13760.52|13640.52|13761|13641|13757.99|13637.99|10
1625053520000|2021-06-30 11:45:20|13761.53|13641.53|13767.03|13647.03|13767.03|13647.03|13761.53|13641.53|10
1625053530000|2021-06-30 11:45:30|13768.08|13648.08|13770.72|13650.72|13770.72|13650.72|13768.08|13648.08|10
1625053540000|2021-06-30 11:45:40|13770.57|13650.57|13776.55|13656.55|13776.75|13656.75|13770.57|13650.57|10
1625053550000|2021-06-30 11:45:50|13777.23|13657.23|13779.46|13659.46|13779.89|13659.89|13777.23|13657.23|10
1625053560000|2021-06-30 11:46:00|13779.48|13659.48|13776.97|13656.97|13779.48|13659.48|13776.3|13656.3|9
1625053570000|2021-06-30 11:46:10|13776.05|13656.05|13774.48|13654.48|13776.05|13656.05|13773.38|13653.38|9
1625053580000|2021-06-30 11:46:20|13774.56|13654.56|13770.9|13650.9|13774.56|13654.56|13770.9|13650.9|9
1625053590000|2021-06-30 11:46:30|13771.3|13651.3|13775.22|13655.22|13775.22|13655.22|13771.28|13651.28|10
1625053600000|2021-06-30 11:46:40|13775.49|13655.49|13776.43|13656.43|13776.43|13656.43|13775.49|13655.49|8
1625053610000|2021-06-30 11:46:50|13775.9|13655.9|13778.32|13658.32|13778.32|13658.32|13775.87|13655.87|10
1625053620000|2021-06-30 11:47:00|13778.21|13658.21|13778.73|13658.73|13778.91|13658.91|13778.21|13658.21|10
1625053630000|2021-06-30 11:47:10|13778.93|13658.93|13778.19|13658.19|13778.93|13658.93|13778.19|13658.19|10
1625053640000|2021-06-30 11:47:20|13779.51|13659.51|13784.08|13664.08|13784.08|13664.08|13779.51|13659.51|9
1625053650000|2021-06-30 11:47:30|13784.04|13664.04|13784.28|13664.28|13784.35|13664.35|13783.76|13663.76|10
1625053660000|2021-06-30 11:47:40|13784.33|13664.33|13783.23|13663.23|13784.33|13664.33|13782.87|13662.87|9
1625053670000|2021-06-30 11:47:50|13783.26|13663.26|13785.69|13665.69|13785.69|13665.69|13783.24|13663.24|10
1625053680000|2021-06-30 11:48:00|13786.47|13666.47|13787.15|13667.15|13787.15|13667.15|13785.77|13665.77|10
1625053690000|2021-06-30 11:48:10|13787.29|13667.29|13789.82|13669.82|13789.82|13669.82|13787.14|13667.14|10
1625053700000|2021-06-30 11:48:20|13789.73|13669.73|13790.35|13670.35|13790.35|13670.35|13789.67|13669.67|10
1625053710000|2021-06-30 11:48:30|13791.48|13671.48|13790.85|13670.85|13791.82|13671.82|13790.81|13670.81|10
1625053720000|2021-06-30 11:48:40|13790.98|13670.98|13789.67|13669.67|13791.49|13671.49|13789.67|13669.67|10
1625053730000|2021-06-30 11:48:50|13789.22|13669.22|13788.14|13668.14|13789.35|13669.35|13788.14|13668.14|10
1625053740000|2021-06-30 11:49:00|13787.86|13667.86|13787.27|13667.27|13787.9|13667.9|13786.57|13666.57|9
1625053750000|2021-06-30 11:49:10|13787.41|13667.41|13785.92|13665.92|13787.91|13667.91|13785.92|13665.92|9
1625053760000|2021-06-30 11:49:20|13785.61|13665.61|13784.23|13664.23|13785.61|13665.61|13783.83|13663.83|10
1625053770000|2021-06-30 11:49:30|13784.21|13664.21|13784.62|13664.62|13784.67|13664.67|13784.11|13664.11|10
1625053780000|2021-06-30 11:49:40|13784.41|13664.41|13787.32|13667.32|13787.32|13667.32|13784.41|13664.41|10
1625053790000|2021-06-30 11:49:50|13788.26|13668.26|13787.03|13667.03|13789.07|13669.07|13786.3|13666.3|10
1625053800000|2021-06-30 11:50:00|13787.23|13667.23|13782.22|13662.22|13787.23|13667.23|13782.22|13662.22|10
1625053810000|2021-06-30 11:50:10|13781.35|13661.35|13780.1|13660.1|13781.78|13661.78|13779.98|13659.98|10
1625053820000|2021-06-30 11:50:20|13780.05|13660.05|13782.35|13662.35|13782.35|13662.35|13780.05|13660.05|10
1625053830000|2021-06-30 11:50:30|13782.87|13662.87|13784.42|13664.42|13784.82|13664.82|13782.6|13662.6|10
1625053840000|2021-06-30 11:50:40|13785.65|13665.65|13784.2|13664.2|13786.78|13666.78|13784.2|13664.2|10
1625053850000|2021-06-30 11:50:50|13783.64|13663.64|13784.58|13664.58|13784.58|13664.58|13783.14|13663.14|10
1625053860000|2021-06-30 11:51:00|13784.81|13664.81|13784.96|13664.96|13784.96|13664.96|13784.39|13664.39|9
1625053870000|2021-06-30 11:51:10|13784.9|13664.9|13783.62|13663.62|13784.93|13664.93|13783.62|13663.62|10
1625053880000|2021-06-30 11:51:20|13783.08|13663.08|13784.98|13664.98|13784.98|13664.98|13783.08|13663.08|10
1625053890000|2021-06-30 11:51:30|13785.48|13665.48|13784.49|13664.49|13785.53|13665.53|13784.32|13664.32|10
1625053900000|2021-06-30 11:51:40|13784.31|13664.31|13785.67|13665.67|13786|13666|13784.31|13664.31|10
1625053910000|2021-06-30 11:51:50|13785.91|13665.91|13788.14|13668.14|13788.14|13668.14|13785.91|13665.91|10
1625053920000|2021-06-30 11:52:00|13788.3|13668.3|13791.8|13671.8|13791.8|13671.8|13788.3|13668.3|10
1625053930000|2021-06-30 11:52:10|13792.16|13672.16|13796.74|13676.74|13796.74|13676.74|13790.82|13670.82|10
1625053940000|2021-06-30 11:52:20|13796.96|13676.96|13798.71|13678.71|13798.79|13678.79|13796.96|13676.96|10
1625053950000|2021-06-30 11:52:30|13798.55|13678.55|13798.33|13678.33|13798.77|13678.77|13798|13678|10
1625053960000|2021-06-30 11:52:40|13798.89|13678.89|13801.59|13681.59|13801.59|13681.59|13798.89|13678.89|9
1625053970000|2021-06-30 11:52:50|13801.66|13681.66|13801.08|13681.08|13802.71|13682.71|13801.08|13681.08|10
1625053980000|2021-06-30 11:53:00|13800.82|13680.82|13799.07|13679.07|13800.85|13680.85|13799.07|13679.07|10
1625053990000|2021-06-30 11:53:10|13799.92|13679.92|13799.09|13679.09|13799.92|13679.92|13798.94|13678.94|10
1625054000000|2021-06-30 11:53:20|13799.15|13679.15|13798.27|13678.27|13799.2|13679.2|13797.37|13677.37|10
1625054010000|2021-06-30 11:53:30|13798.15|13678.15|13798.34|13678.34|13798.75|13678.75|13797.26|13677.26|10
1625054020000|2021-06-30 11:53:40|13798.9|13678.9|13803.34|13683.34|13803.53|13683.53|13798.35|13678.35|10
1625054030000|2021-06-30 11:53:50|13804.32|13684.32|13802|13682|13804.32|13684.32|13802|13682|10
1625054040000|2021-06-30 11:54:00|13802.26|13682.26|13806.51|13686.51|13806.51|13686.51|13802.18|13682.18|10
1625054050000|2021-06-30 11:54:10|13806.86|13686.86|13807.62|13687.62|13808.53|13688.53|13806.86|13686.86|10
1625054060000|2021-06-30 11:54:20|13807.46|13687.46|13806.77|13686.77|13808.1|13688.1|13806.77|13686.77|9
1625054070000|2021-06-30 11:54:30|13806.59|13686.59|13808.22|13688.22|13808.22|13688.22|13806.59|13686.59|9
1625054080000|2021-06-30 11:54:40|13808.48|13688.48|13809.14|13689.14|13809.34|13689.34|13808.38|13688.38|10
1625054090000|2021-06-30 11:54:50|13808.44|13688.44|13808.71|13688.71|13809.17|13689.17|13807.74|13687.74|10
1625054100000|2021-06-30 11:55:00|13809.22|13689.22|13809.09|13689.09|13809.22|13689.22|13807.65|13687.65|10
1625054110000|2021-06-30 11:55:10|13809.33|13689.33|13808.23|13688.23|13809.33|13689.33|13808.23|13688.23|10
1625054120000|2021-06-30 11:55:20|13808.41|13688.41|13806.46|13686.46|13808.41|13688.41|13805.82|13685.82|10
1625054130000|2021-06-30 11:55:30|13806.66|13686.66|13801.3|13681.3|13806.66|13686.66|13801.3|13681.3|10
1625054140000|2021-06-30 11:55:40|13800.56|13680.56|13798.76|13678.76|13800.64|13680.64|13798.41|13678.41|10
1625054150000|2021-06-30 11:55:50|13797.94|13677.94|13799.38|13679.38|13799.78|13679.78|13797.6|13677.6|10
1625054160000|2021-06-30 11:56:00|13799.41|13679.41|13797.32|13677.32|13799.41|13679.41|13796.73|13676.73|10
1625054170000|2021-06-30 11:56:10|13797.13|13677.13|13795.26|13675.26|13797.13|13677.13|13795.26|13675.26|9
1625054180000|2021-06-30 11:56:20|13795.4|13675.4|13794.3|13674.3|13795.4|13675.4|13793.7|13673.7|10
1625054190000|2021-06-30 11:56:30|13794.28|13674.28|13795.88|13675.88|13796.53|13676.53|13794.28|13674.28|10
1625054200000|2021-06-30 11:56:40|13795.94|13675.94|13797.98|13677.98|13797.98|13677.98|13795.94|13675.94|10
1625054210000|2021-06-30 11:56:50|13798.26|13678.26|13800.17|13680.17|13800.17|13680.17|13797.53|13677.53|10
1625054220000|2021-06-30 11:57:00|13800.16|13680.16|13797.14|13677.14|13800.71|13680.71|13797.14|13677.14|10
1625054230000|2021-06-30 11:57:10|13796.73|13676.73|13793.4|13673.4|13796.73|13676.73|13792.73|13672.73|9
1625054240000|2021-06-30 11:57:20|13793.36|13673.36|13795.65|13675.65|13795.65|13675.65|13793.32|13673.32|10
1625054250000|2021-06-30 11:57:30|13797.19|13677.19|13797.7|13677.7|13798|13678|13797.19|13677.19|10
1625054260000|2021-06-30 11:57:40|13797.84|13677.84|13796.1|13676.1|13797.84|13677.84|13796.1|13676.1|10
1625054270000|2021-06-30 11:57:50|13796.15|13676.15|13793.76|13673.76|13796.15|13676.15|13793.76|13673.76|10
1625054280000|2021-06-30 11:58:00|13793.39|13673.39|13791.8|13671.8|13793.39|13673.39|13791.72|13671.72|10
1625054290000|2021-06-30 11:58:10|13791.93|13671.93|13793.02|13673.02|13793.68|13673.68|13791.93|13671.93|10
1625054300000|2021-06-30 11:58:20|13793.21|13673.21|13793.94|13673.94|13793.94|13673.94|13793.21|13673.21|10
1625054310000|2021-06-30 11:58:30|13793.92|13673.92|13792.44|13672.44|13793.92|13673.92|13792.21|13672.21|10
1625054320000|2021-06-30 11:58:40|13791.15|13671.15|13788.61|13668.61|13791.16|13671.16|13788.61|13668.61|9
1625054330000|2021-06-30 11:58:50|13788.5|13668.5|13787.05|13667.05|13788.5|13668.5|13786.91|13666.91|10
1625054340000|2021-06-30 11:59:00|13787.34|13667.34|13789.44|13669.44|13789.49|13669.49|13787.25|13667.25|10
1625054350000|2021-06-30 11:59:10|13789.69|13669.69|13790.2|13670.2|13790.44|13670.44|13789.69|13669.69|10
1625054360000|2021-06-30 11:59:20|13790.07|13670.07|13787.64|13667.64|13790.07|13670.07|13787.64|13667.64|10
1625054370000|2021-06-30 11:59:30|13787.28|13667.28|13786.98|13666.98|13787.78|13667.78|13786.81|13666.81|10
1625054380000|2021-06-30 11:59:40|13786.68|13666.68|13782.58|13662.58|13786.68|13666.68|13782.58|13662.58|10
1625054390000|2021-06-30 11:59:50|13781.97|13661.97|13777.84|13657.84|13781.97|13661.97|13777.8|13657.8|10
1625054400000|2021-06-30 12:00:00|13777.1|13657.1|13775.35|13655.35|13777.1|13657.1|13775.35|13655.35|9
1625054410000|2021-06-30 12:00:10|13775.17|13655.17|13773.74|13653.74|13775.18|13655.18|13772.94|13652.94|10
1625054420000|2021-06-30 12:00:20|13772.89|13652.89|13764.41|13644.41|13772.89|13652.89|13764.41|13644.41|10
1625054430000|2021-06-30 12:00:30|13764.58|13644.58|13766.95|13646.95|13767.37|13647.37|13764.58|13644.58|10
1625054440000|2021-06-30 12:00:40|13764.54|13644.54|13768.6|13648.6|13768.6|13648.6|13764.48|13644.48|10
1625054450000|2021-06-30 12:00:50|13770.91|13650.91|13766.45|13646.45|13770.94|13650.94|13765.39|13645.39|10
1625054460000|2021-06-30 12:01:00|13764|13644|13761.23|13641.23|13764.03|13644.03|13761.23|13641.23|10
1625054470000|2021-06-30 12:01:10|13761.41|13641.41|13757.79|13637.79|13761.41|13641.41|13757.78|13637.78|9
1625054480000|2021-06-30 12:01:20|13757.57|13637.57|13756.35|13636.35|13757.57|13637.57|13755.98|13635.98|10
1625054490000|2021-06-30 12:01:30|13756.5|13636.5|13754.9|13634.9|13756.5|13636.5|13754.9|13634.9|10
1625054500000|2021-06-30 12:01:40|13754.96|13634.96|13754.11|13634.11|13754.96|13634.96|13753.15|13633.15|9
1625054510000|2021-06-30 12:01:50|13752.83|13632.83|13746.5|13626.5|13752.83|13632.83|13746.5|13626.5|10
1625054520000|2021-06-30 12:02:00|13746.92|13626.92|13742.93|13622.93|13746.92|13626.92|13742.93|13622.93|9
1625054530000|2021-06-30 12:02:10|13743.31|13623.31|13745.08|13625.08|13745.37|13625.37|13743.23|13623.23|10
1625054540000|2021-06-30 12:02:20|13745.14|13625.14|13746.1|13626.1|13746.35|13626.35|13745.12|13625.12|9
1625054550000|2021-06-30 12:02:30|13746.16|13626.16|13751.85|13631.85|13751.85|13631.85|13745.86|13625.86|10
1625054560000|2021-06-30 12:02:40|13752.44|13632.44|13765.7|13645.7|13765.7|13645.7|13752.44|13632.44|10
1625054570000|2021-06-30 12:02:50|13767.84|13647.84|13775.63|13655.63|13775.63|13655.63|13767.84|13647.84|10
1625054580000|2021-06-30 12:03:00|13775.89|13655.89|13778.68|13658.68|13779.01|13659.01|13775.89|13655.89|10
1625054590000|2021-06-30 12:03:10|13778.01|13658.01|13770.95|13650.95|13778.01|13658.01|13770.95|13650.95|10
1625054600000|2021-06-30 12:03:20|13768.99|13648.99|13762.48|13642.48|13768.99|13648.99|13762.48|13642.48|10
1625054610000|2021-06-30 12:03:30|13761.26|13641.26|13763.82|13643.82|13764.42|13644.42|13761.26|13641.26|10
1625054620000|2021-06-30 12:03:40|13764.05|13644.05|13763.59|13643.59|13764.05|13644.05|13763.17|13643.17|10
1625054630000|2021-06-30 12:03:50|13763.73|13643.73|13763.51|13643.51|13764.02|13644.02|13763.51|13643.51|10
1625054640000|2021-06-30 12:04:00|13764.1|13644.1|13766.86|13646.86|13766.86|13646.86|13763.18|13643.18|9
1625054650000|2021-06-30 12:04:10|13766.97|13646.97|13767.63|13647.63|13767.63|13647.63|13765.71|13645.71|9
1625054660000|2021-06-30 12:04:20|13767.82|13647.82|13768.15|13648.15|13768.63|13648.63|13767.19|13647.19|10
1625054670000|2021-06-30 12:04:30|13768.09|13648.09|13766.4|13646.4|13768.09|13648.09|13766.4|13646.4|9
1625054680000|2021-06-30 12:04:40|13765.94|13645.94|13760.09|13640.09|13765.94|13645.94|13760.09|13640.09|10
1625054690000|2021-06-30 12:04:50|13759.77|13639.77|13753.31|13633.31|13759.77|13639.77|13753.31|13633.31|10
1625054700000|2021-06-30 12:05:00|13752.36|13632.36|13750.45|13630.45|13752.36|13632.36|13749.18|13629.18|10
1625054710000|2021-06-30 12:05:10|13750.68|13630.68|13750.87|13630.87|13752.13|13632.13|13750.68|13630.68|10
1625054720000|2021-06-30 12:05:20|13749.38|13629.38|13751.94|13631.94|13752.22|13632.22|13749.38|13629.38|10
1625054730000|2021-06-30 12:05:30|13751.76|13631.76|13749.12|13629.12|13751.89|13631.89|13749.12|13629.12|10
1625054740000|2021-06-30 12:05:40|13748.59|13628.59|13745.67|13625.67|13748.59|13628.59|13745.67|13625.67|10
1625054750000|2021-06-30 12:05:50|13745.08|13625.08|13740.1|13620.1|13745.08|13625.08|13740.1|13620.1|10
1625054760000|2021-06-30 12:06:00|13739.6|13619.6|13740.07|13620.07|13740.29|13620.29|13739.51|13619.51|10
1625054770000|2021-06-30 12:06:10|13740.28|13620.28|13739.51|13619.51|13740.65|13620.65|13739.25|13619.25|10
1625054780000|2021-06-30 12:06:20|13739.97|13619.97|13740.97|13620.97|13741.85|13621.85|13739.97|13619.97|10
1625054790000|2021-06-30 12:06:30|13740.49|13620.49|13738.12|13618.12|13741.39|13621.39|13738.12|13618.12|10
1625054800000|2021-06-30 12:06:40|13738.27|13618.27|13737.02|13617.02|13738.89|13618.89|13737.02|13617.02|10
1625054810000|2021-06-30 12:06:50|13737.15|13617.15|13736.85|13616.85|13738.47|13618.47|13736.85|13616.85|10
1625054820000|2021-06-30 12:07:00|13736.43|13616.43|13735.92|13615.92|13736.43|13616.43|13734.64|13614.64|10
1625054830000|2021-06-30 12:07:10|13735.74|13615.74|13738.49|13618.49|13738.49|13618.49|13735.74|13615.74|10
1625054840000|2021-06-30 12:07:20|13738.29|13618.29|13738.7|13618.7|13739.14|13619.14|13738.08|13618.08|8
1625054850000|2021-06-30 12:07:30|13738.96|13618.96|13737.76|13617.76|13738.96|13618.96|13736.39|13616.39|10
1625054860000|2021-06-30 12:07:40|13738.06|13618.06|13740.61|13620.61|13740.98|13620.98|13738.06|13618.06|10
1625054870000|2021-06-30 12:07:50|13739.99|13619.99|13743.4|13623.4|13743.4|13623.4|13739.99|13619.99|10
1625054880000|2021-06-30 12:08:00|13742.38|13622.38|13743.45|13623.45|13743.45|13623.45|13741.82|13621.82|10
1625054890000|2021-06-30 12:08:10|13743.82|13623.82|13740.97|13620.97|13743.82|13623.82|13740.97|13620.97|10
1625054900000|2021-06-30 12:08:20|13741.62|13621.62|13738.7|13618.7|13741.62|13621.62|13738.7|13618.7|10
1625054910000|2021-06-30 12:08:30|13738.83|13618.83|13737.18|13617.18|13738.86|13618.86|13737.18|13617.18|10
1625054920000|2021-06-30 12:08:40|13737.06|13617.06|13739.38|13619.38|13739.38|13619.38|13736.01|13616.01|10
1625054930000|2021-06-30 12:08:50|13739.16|13619.16|13744.89|13624.89|13744.95|13624.95|13739.16|13619.16|10
1625054940000|2021-06-30 12:09:00|13744.77|13624.77|13748.6|13628.6|13748.6|13628.6|13744.77|13624.77|10
1625054950000|2021-06-30 12:09:10|13749.11|13629.11|13753.92|13633.92|13753.92|13633.92|13749.11|13629.11|10
1625054960000|2021-06-30 12:09:20|13756.26|13636.26|13760.63|13640.63|13760.63|13640.63|13756.26|13636.26|10
1625054970000|2021-06-30 12:09:30|13760.48|13640.48|13761.11|13641.11|13761.82|13641.82|13760.48|13640.48|10
1625054980000|2021-06-30 12:09:40|13761.03|13641.03|13761.75|13641.75|13762.39|13642.39|13761.03|13641.03|10
1625054990000|2021-06-30 12:09:50|13762.45|13642.45|13763.39|13643.39|13763.39|13643.39|13761.62|13641.62|9
1625055000000|2021-06-30 12:10:00|13763.22|13643.22|13761.51|13641.51|13763.22|13643.22|13761.51|13641.51|10
1625055010000|2021-06-30 12:10:10|13762.43|13642.43|13764.72|13644.72|13764.72|13644.72|13762.43|13642.43|10
1625055020000|2021-06-30 12:10:20|13764.88|13644.88|13765.6|13645.6|13766.62|13646.62|13764.88|13644.88|10
1625055030000|2021-06-30 12:10:30|13765.65|13645.65|13767.33|13647.33|13767.33|13647.33|13764.99|13644.99|10
1625055040000|2021-06-30 12:10:40|13768.26|13648.26|13771.46|13651.46|13771.46|13651.46|13768.01|13648.01|10
1625055050000|2021-06-30 12:10:50|13772.02|13652.02|13773.75|13653.75|13773.75|13653.75|13771.94|13651.94|10
1625055060000|2021-06-30 12:11:00|13774.01|13654.01|13776.63|13656.63|13777.46|13657.46|13774.01|13654.01|10
1625055070000|2021-06-30 12:11:10|13776.84|13656.84|13786.91|13666.91|13786.96|13666.96|13776.84|13656.84|10
1625055080000|2021-06-30 12:11:20|13788.23|13668.23|13796.73|13676.73|13796.73|13676.73|13788.23|13668.23|10
1625055090000|2021-06-30 12:11:30|13796.75|13676.75|13798.72|13678.72|13798.72|13678.72|13796.75|13676.75|8
1625055100000|2021-06-30 12:11:40|13798.68|13678.68|13796.75|13676.75|13798.68|13678.68|13796.47|13676.47|10
1625055110000|2021-06-30 12:11:50|13797.04|13677.04|13798.41|13678.41|13798.42|13678.42|13796.69|13676.69|10
1625055120000|2021-06-30 12:12:00|13798.56|13678.56|13799.03|13679.03|13799.64|13679.64|13798.03|13678.03|10
1625055130000|2021-06-30 12:12:10|13799.29|13679.29|13798.97|13678.97|13799.92|13679.92|13798.16|13678.16|10
1625055140000|2021-06-30 12:12:20|13799.5|13679.5|13797.77|13677.77|13799.88|13679.88|13797.45|13677.45|10
1625055150000|2021-06-30 12:12:30|13797.88|13677.88|13799.98|13679.98|13799.98|13679.98|13797.86|13677.86|10
1625055160000|2021-06-30 12:12:40|13799.94|13679.94|13801.24|13681.24|13801.24|13681.24|13799.94|13679.94|10
1625055170000|2021-06-30 12:12:50|13801.17|13681.17|13802.55|13682.55|13802.57|13682.57|13801|13681|10
1625055180000|2021-06-30 12:13:00|13803.54|13683.54|13805.75|13685.75|13806.21|13686.21|13803.54|13683.54|10
1625055190000|2021-06-30 12:13:10|13805.31|13685.31|13805.65|13685.65|13805.86|13685.86|13805.18|13685.18|9
1625055200000|2021-06-30 12:13:20|13806.4|13686.4|13808.17|13688.17|13808.58|13688.58|13806.4|13686.4|10
1625055210000|2021-06-30 12:13:30|13808.12|13688.12|13808.6|13688.6|13808.78|13688.78|13807.91|13687.91|10
1625055220000|2021-06-30 12:13:40|13808.21|13688.21|13809.56|13689.56|13809.7|13689.7|13808.21|13688.21|10
1625055230000|2021-06-30 12:13:50|13809.06|13689.06|13809.36|13689.36|13809.47|13689.47|13808.74|13688.74|9
1625055240000|2021-06-30 12:14:00|13809.25|13689.25|13806.49|13686.49|13809.25|13689.25|13806.49|13686.49|10
1625055250000|2021-06-30 12:14:10|13806.01|13686.01|13806.77|13686.77|13807.4|13687.4|13806.01|13686.01|9
1625055260000|2021-06-30 12:14:20|13807.21|13687.21|13809.52|13689.52|13809.87|13689.87|13807.21|13687.21|10
1625055270000|2021-06-30 12:14:30|13809.74|13689.74|13810.29|13690.29|13810.51|13690.51|13809.38|13689.38|9
1625055280000|2021-06-30 12:14:40|13810.5|13690.5|13808.28|13688.28|13810.5|13690.5|13807.98|13687.98|9
1625055290000|2021-06-30 12:14:50|13808.42|13688.42|13805.72|13685.72|13808.42|13688.42|13805.72|13685.72|10
1625055300000|2021-06-30 12:15:00|13805.99|13685.99|13806.93|13686.93|13806.93|13686.93|13805.82|13685.82|10
1625055310000|2021-06-30 12:15:10|13807.23|13687.23|13804.75|13684.75|13807.38|13687.38|13804.75|13684.75|10
1625055320000|2021-06-30 12:15:20|13804.38|13684.38|13798.42|13678.42|13804.38|13684.38|13798.42|13678.42|10
1625055330000|2021-06-30 12:15:30|13797.85|13677.85|13795.29|13675.29|13797.85|13677.85|13795.27|13675.27|9
1625055340000|2021-06-30 12:15:40|13795.88|13675.88|13793.57|13673.57|13795.88|13675.88|13793.16|13673.16|9
1625055350000|2021-06-30 12:15:50|13793.02|13673.02|13790.63|13670.63|13793.02|13673.02|13790.63|13670.63|10
1625055360000|2021-06-30 12:16:00|13790.35|13670.35|13794.35|13674.35|13794.35|13674.35|13790.35|13670.35|10
1625055370000|2021-06-30 12:16:10|13793.02|13673.02|13794.14|13674.14|13794.97|13674.97|13793.02|13673.02|10
1625055380000|2021-06-30 12:16:20|13794.24|13674.24|13798|13678|13798|13678|13794.23|13674.23|10
1625055390000|2021-06-30 12:16:30|13797.12|13677.12|13795.32|13675.32|13797.21|13677.21|13795.32|13675.32|9
1625055400000|2021-06-30 12:16:40|13795.3|13675.3|13791.82|13671.82|13795.3|13675.3|13791.34|13671.34|10
1625055410000|2021-06-30 12:16:50|13792.15|13672.15|13790.23|13670.23|13792.46|13672.46|13790.23|13670.23|10
1625055420000|2021-06-30 12:17:00|13790.17|13670.17|13790.15|13670.15|13790.17|13670.17|13788.91|13668.91|10
1625055430000|2021-06-30 12:17:10|13789.96|13669.96|13786.77|13666.77|13790.12|13670.12|13786.77|13666.77|10
1625055440000|2021-06-30 12:17:20|13786.78|13666.78|13785.26|13665.26|13786.78|13666.78|13784.94|13664.94|10
1625055450000|2021-06-30 12:17:30|13784.72|13664.72|13780.83|13660.83|13784.85|13664.85|13780.83|13660.83|10
1625055460000|2021-06-30 12:17:40|13781.52|13661.52|13782.81|13662.81|13782.81|13662.81|13780.18|13660.18|10
1625055470000|2021-06-30 12:17:50|13783.06|13663.06|13785.36|13665.36|13785.36|13665.36|13783.06|13663.06|10
1625055480000|2021-06-30 12:18:00|13786.06|13666.06|13787.36|13667.36|13787.36|13667.36|13786.06|13666.06|9
1625055490000|2021-06-30 12:18:10|13788.11|13668.11|13787.16|13667.16|13788.71|13668.71|13787.16|13667.16|10
1625055500000|2021-06-30 12:18:20|13786.68|13666.68|13784.11|13664.11|13786.68|13666.68|13784.11|13664.11|9
1625055510000|2021-06-30 12:18:30|13784.06|13664.06|13781.95|13661.95|13784.06|13664.06|13781.78|13661.78|10
1625055520000|2021-06-30 12:18:40|13781.59|13661.59|13778.22|13658.22|13781.59|13661.59|13778.16|13658.16|9
1625055530000|2021-06-30 12:18:50|13778.25|13658.25|13778.18|13658.18|13778.54|13658.54|13778.03|13658.03|10
1625055540000|2021-06-30 12:19:00|13778.22|13658.22|13777.98|13657.98|13778.58|13658.58|13777.59|13657.59|9
1625055550000|2021-06-30 12:19:10|13778.05|13658.05|13775.47|13655.47|13778.05|13658.05|13775.47|13655.47|10
1625055560000|2021-06-30 12:19:20|13775.3|13655.3|13773.47|13653.47|13775.59|13655.59|13773.38|13653.38|9
1625055570000|2021-06-30 12:19:30|13773.07|13653.07|13769.38|13649.38|13773.07|13653.07|13769.38|13649.38|9
1625055580000|2021-06-30 12:19:40|13768.67|13648.67|13767.52|13647.52|13768.67|13648.67|13767.52|13647.52|9
1625055590000|2021-06-30 12:19:50|13767.54|13647.54|13768.41|13648.41|13768.41|13648.41|13766.95|13646.95|10
1625055600000|2021-06-30 12:20:00|13768.39|13648.39|13765.92|13645.92|13768.39|13648.39|13765.92|13645.92|10
1625055610000|2021-06-30 12:20:10|13765.79|13645.79|13764.84|13644.84|13767.57|13647.57|13764.8|13644.8|10
1625055620000|2021-06-30 12:20:20|13764.9|13644.9|13761.15|13641.15|13764.9|13644.9|13760.84|13640.84|10
1625055630000|2021-06-30 12:20:30|13761.33|13641.33|13761.44|13641.44|13762|13642|13760.71|13640.71|10
1625055640000|2021-06-30 12:20:40|13761.75|13641.75|13762.17|13642.17|13762.19|13642.19|13760.58|13640.58|9
1625055650000|2021-06-30 12:20:50|13762.16|13642.16|13764.22|13644.22|13764.22|13644.22|13761.83|13641.83|9
1625055660000|2021-06-30 12:21:00|13764.37|13644.37|13765.97|13645.97|13766.28|13646.28|13764.09|13644.09|10
1625055670000|2021-06-30 12:21:10|13766.41|13646.41|13764.91|13644.91|13766.41|13646.41|13764.8|13644.8|10
1625055680000|2021-06-30 12:21:20|13764.87|13644.87|13764.65|13644.65|13764.98|13644.98|13764.57|13644.57|10
1625055690000|2021-06-30 12:21:30|13764.89|13644.89|13764.25|13644.25|13764.89|13644.89|13763.5|13643.5|9
1625055700000|2021-06-30 12:21:40|13763.89|13643.89|13758.89|13638.89|13763.89|13643.89|13758.8|13638.8|10
1625055710000|2021-06-30 12:21:50|13758.42|13638.42|13756|13636|13758.42|13638.42|13756|13636|10
1625055720000|2021-06-30 12:22:00|13755.89|13635.89|13747.67|13627.67|13755.89|13635.89|13747.67|13627.67|10
1625055730000|2021-06-30 12:22:10|13747.62|13627.62|13745.56|13625.56|13747.62|13627.62|13745.37|13625.37|10
1625055740000|2021-06-30 12:22:20|13745.7|13625.7|13745.75|13625.75|13745.75|13625.75|13744.56|13624.56|9
1625055750000|2021-06-30 12:22:30|13746.3|13626.3|13747.81|13627.81|13748.13|13628.13|13746.3|13626.3|10
1625055760000|2021-06-30 12:22:40|13748.85|13628.85|13751.97|13631.97|13751.97|13631.97|13748.83|13628.83|10
1625055770000|2021-06-30 12:22:50|13752.08|13632.08|13756.2|13636.2|13756.2|13636.2|13752.08|13632.08|10
1625055780000|2021-06-30 12:23:00|13756.37|13636.37|13758.01|13638.01|13758.01|13638.01|13756.37|13636.37|10
1625055790000|2021-06-30 12:23:10|13757.97|13637.97|13758.31|13638.31|13758.76|13638.76|13757.26|13637.26|10
1625055800000|2021-06-30 12:23:20|13758.5|13638.5|13758.07|13638.07|13758.88|13638.88|13758.07|13638.07|10
1625055810000|2021-06-30 12:23:30|13757.54|13637.54|13756.67|13636.67|13757.54|13637.54|13756.67|13636.67|10
1625055820000|2021-06-30 12:23:40|13756.39|13636.39|13751.42|13631.42|13756.39|13636.39|13751.42|13631.42|10
1625055830000|2021-06-30 12:23:50|13752.04|13632.04|13751.02|13631.02|13752.37|13632.37|13751.02|13631.02|10
1625055840000|2021-06-30 12:24:00|13751.18|13631.18|13750.77|13630.77|13751.18|13631.18|13750.15|13630.15|10
1625055850000|2021-06-30 12:24:10|13750.03|13630.03|13752.4|13632.4|13752.4|13632.4|13750.03|13630.03|10
1625055860000|2021-06-30 12:24:20|13752.62|13632.62|13753.4|13633.4|13753.62|13633.62|13752.62|13632.62|10
1625055870000|2021-06-30 12:24:30|13753.46|13633.46|13753.39|13633.39|13754.71|13634.71|13753.39|13633.39|10
1625055880000|2021-06-30 12:24:40|13753.22|13633.22|13752.84|13632.84|13753.22|13633.22|13751.27|13631.27|9
1625055890000|2021-06-30 12:24:50|13752.81|13632.81|13751.38|13631.38|13753.18|13633.18|13751.38|13631.38|9
1625055900000|2021-06-30 12:25:00|13750.8|13630.8|13746.16|13626.16|13750.8|13630.8|13745.78|13625.78|10
1625055910000|2021-06-30 12:25:10|13746.85|13626.85|13753.26|13633.26|13753.26|13633.26|13746.85|13626.85|10
1625055920000|2021-06-30 12:25:20|13753.68|13633.68|13754.63|13634.63|13755.28|13635.28|13753.58|13633.58|10
1625055930000|2021-06-30 12:25:30|13755.67|13635.67|13753.61|13633.61|13755.75|13635.75|13753.61|13633.61|10
1625055940000|2021-06-30 12:25:40|13754.38|13634.38|13753.96|13633.96|13754.38|13634.38|13753.71|13633.71|10
1625055950000|2021-06-30 12:25:50|13753.66|13633.66|13753.11|13633.11|13754.86|13634.86|13752.59|13632.59|10
1625055960000|2021-06-30 12:26:00|13752.91|13632.91|13751.9|13631.9|13753.29|13633.29|13751.23|13631.23|10
1625055970000|2021-06-30 12:26:10|13751.79|13631.79|13751.99|13631.99|13752.21|13632.21|13751.69|13631.69|9
1625055980000|2021-06-30 12:26:20|13752.53|13632.53|13753.54|13633.54|13754.12|13634.12|13752.53|13632.53|10
1625055990000|2021-06-30 12:26:30|13753.81|13633.81|13756.25|13636.25|13756.31|13636.31|13753.81|13633.81|9
1625056000000|2021-06-30 12:26:40|13756.2|13636.2|13756.66|13636.66|13756.76|13636.76|13755.58|13635.58|9
1625056010000|2021-06-30 12:26:50|13756.67|13636.67|13760.99|13640.99|13761.18|13641.18|13756.67|13636.67|10
1625056020000|2021-06-30 12:27:00|13761.09|13641.09|13764.62|13644.62|13765.25|13645.25|13761.09|13641.09|10
1625056030000|2021-06-30 12:27:10|13764.53|13644.53|13760.62|13640.62|13764.53|13644.53|13760.62|13640.62|10
1625056040000|2021-06-30 12:27:20|13761.13|13641.13|13762.48|13642.48|13762.63|13642.63|13760.69|13640.69|10
1625056050000|2021-06-30 12:27:30|13762.44|13642.44|13762.04|13642.04|13762.68|13642.68|13761.31|13641.31|10
1625056060000|2021-06-30 12:27:40|13763.4|13643.4|13766.73|13646.73|13766.79|13646.79|13763.4|13643.4|9
1625056070000|2021-06-30 12:27:50|13767.68|13647.68|13774.18|13654.18|13774.18|13654.18|13767.68|13647.68|9
1625056080000|2021-06-30 12:28:00|13774.5|13654.5|13777.83|13657.83|13777.83|13657.83|13774.5|13654.5|10
1625056090000|2021-06-30 12:28:10|13776.79|13656.79|13776.08|13656.08|13777.17|13657.17|13775.84|13655.84|10
1625056100000|2021-06-30 12:28:20|13776.05|13656.05|13774.38|13654.38|13776.05|13656.05|13774.35|13654.35|9
1625056110000|2021-06-30 12:28:30|13774.16|13654.16|13773.59|13653.59|13774.22|13654.22|13773.4|13653.4|10
1625056120000|2021-06-30 12:28:40|13773.37|13653.37|13772.54|13652.54|13773.37|13653.37|13771.71|13651.71|10
1625056130000|2021-06-30 12:28:50|13772.65|13652.65|13773.43|13653.43|13773.43|13653.43|13772.55|13652.55|10
1625056140000|2021-06-30 12:29:00|13773.6|13653.6|13775.99|13655.99|13776.09|13656.09|13773.45|13653.45|10
1625056150000|2021-06-30 12:29:10|13776.19|13656.19|13777.55|13657.55|13777.55|13657.55|13776.19|13656.19|10
1625056160000|2021-06-30 12:29:20|13777.61|13657.61|13776.37|13656.37|13777.61|13657.61|13776.37|13656.37|10
1625056170000|2021-06-30 12:29:30|13776.2|13656.2|13775.2|13655.2|13776.2|13656.2|13775.2|13655.2|9
1625056180000|2021-06-30 12:29:40|13775.8|13655.8|13774.9|13654.9|13775.92|13655.92|13774.82|13654.82|10
1625056190000|2021-06-30 12:29:50|13774.92|13654.92|13778.7|13658.7|13778.7|13658.7|13774.73|13654.73|10
1625056200000|2021-06-30 12:30:00|13778.73|13658.73|13780.6|13660.6|13780.66|13660.66|13778.73|13658.73|10
1625056210000|2021-06-30 12:30:10|13781.55|13661.55|13779.62|13659.62|13781.57|13661.57|13779.47|13659.47|10
1625056220000|2021-06-30 12:30:20|13779.85|13659.85|13776.15|13656.15|13779.85|13659.85|13776.15|13656.15|10
1625056230000|2021-06-30 12:30:30|13775.04|13655.04|13761.77|13641.77|13775.04|13655.04|13761.77|13641.77|10
1625056240000|2021-06-30 12:30:40|13761.04|13641.04|13756.26|13636.26|13761.35|13641.35|13756.26|13636.26|10
1625056250000|2021-06-30 12:30:50|13755.82|13635.82|13748.03|13628.03|13755.82|13635.82|13748.03|13628.03|10
1625056260000|2021-06-30 12:31:00|13747.86|13627.86|13729.8|13609.8|13747.86|13627.86|13729.8|13609.8|10
1625056270000|2021-06-30 12:31:10|13727.35|13607.35|13720.99|13600.99|13727.35|13607.35|13720.99|13600.99|9
1625056280000|2021-06-30 12:31:20|13720.64|13600.64|13717.3|13597.3|13720.64|13600.64|13716.04|13596.04|10
1625056290000|2021-06-30 12:31:30|13717.59|13597.59|13721.75|13601.75|13721.75|13601.75|13717.59|13597.59|10
1625056300000|2021-06-30 12:31:40|13721.8|13601.8|13723.08|13603.08|13723.08|13603.08|13721.8|13601.8|9
1625056310000|2021-06-30 12:31:50|13723.34|13603.34|13725.81|13605.81|13725.81|13605.81|13723.34|13603.34|10
1625056320000|2021-06-30 12:32:00|13725.88|13605.88|13724.98|13604.98|13725.88|13605.88|13724.98|13604.98|10
1625056330000|2021-06-30 12:32:10|13725.17|13605.17|13726.58|13606.58|13726.81|13606.81|13725.17|13605.17|10
1625056340000|2021-06-30 12:32:20|13726.75|13606.75|13728.91|13608.91|13728.91|13608.91|13726.75|13606.75|9
1625056350000|2021-06-30 12:32:30|13728.13|13608.13|13732.62|13612.62|13732.62|13612.62|13728.13|13608.13|10
1625056360000|2021-06-30 12:32:40|13732.18|13612.18|13728.03|13608.03|13732.36|13612.36|13728.03|13608.03|10
1625056370000|2021-06-30 12:32:50|13728.04|13608.04|13726.28|13606.28|13728.04|13608.04|13725.82|13605.82|10
1625056380000|2021-06-30 12:33:00|13726.4|13606.4|13726.01|13606.01|13726.4|13606.4|13725.66|13605.66|10
1625056390000|2021-06-30 12:33:10|13725.77|13605.77|13723.98|13603.98|13725.77|13605.77|13723.98|13603.98|10
1625056400000|2021-06-30 12:33:20|13724.58|13604.58|13724.39|13604.39|13724.58|13604.58|13723.49|13603.49|10
1625056410000|2021-06-30 12:33:30|13724.57|13604.57|13725.43|13605.43|13726.15|13606.15|13724.19|13604.19|10
1625056420000|2021-06-30 12:33:40|13725.14|13605.14|13725.16|13605.16|13726.21|13606.21|13725.03|13605.03|9
1625056430000|2021-06-30 12:33:50|13724.71|13604.71|13722.47|13602.47|13724.73|13604.73|13722.41|13602.41|10
1625056440000|2021-06-30 12:34:00|13722.4|13602.4|13718.4|13598.4|13722.4|13602.4|13718.17|13598.17|10
1625056450000|2021-06-30 12:34:10|13718.35|13598.35|13714.27|13594.27|13718.35|13598.35|13714.27|13594.27|10
1625056460000|2021-06-30 12:34:20|13714.99|13594.99|13712.69|13592.69|13715.24|13595.24|13712.69|13592.69|10
1625056470000|2021-06-30 12:34:30|13713.04|13593.04|13714.33|13594.33|13714.65|13594.65|13713.04|13593.04|10
1625056480000|2021-06-30 12:34:40|13713.82|13593.82|13710.94|13590.94|13713.82|13593.82|13710.94|13590.94|10
1625056490000|2021-06-30 12:34:50|13710.68|13590.68|13711.26|13591.26|13711.26|13591.26|13710.2|13590.2|10
1625056500000|2021-06-30 12:35:00|13711.3|13591.3|13714.12|13594.12|13714.12|13594.12|13711.3|13591.3|10
1625056510000|2021-06-30 12:35:10|13713.86|13593.86|13711.96|13591.96|13715.07|13595.07|13711.64|13591.64|10
1625056520000|2021-06-30 12:35:20|13712.24|13592.24|13711.2|13591.2|13712.24|13592.24|13710.92|13590.92|10
1625056530000|2021-06-30 12:35:30|13710.85|13590.85|13711.28|13591.28|13711.28|13591.28|13709.81|13589.81|10
1625056540000|2021-06-30 12:35:40|13711.29|13591.29|13712.23|13592.23|13712.23|13592.23|13711.29|13591.29|10
1625056550000|2021-06-30 12:35:50|13712.58|13592.58|13712.5|13592.5|13713.3|13593.3|13712.43|13592.43|10
1625056560000|2021-06-30 12:36:00|13713.69|13593.69|13708.76|13588.76|13713.69|13593.69|13708.76|13588.76|10
1625056570000|2021-06-30 12:36:10|13708.88|13588.88|13704.97|13584.97|13708.88|13588.88|13704.97|13584.97|10
1625056580000|2021-06-30 12:36:20|13705.28|13585.28|13706|13586|13706.17|13586.17|13705.28|13585.28|10
1625056590000|2021-06-30 12:36:30|13705.6|13585.6|13699.04|13579.04|13705.6|13585.6|13698.94|13578.94|10
1625056600000|2021-06-30 12:36:40|13698.63|13578.63|13698.36|13578.36|13699.08|13579.08|13697.74|13577.74|10
1625056610000|2021-06-30 12:36:50|13697.55|13577.55|13692.37|13572.37|13697.55|13577.55|13692.06|13572.06|9
1625056620000|2021-06-30 12:37:00|13692.32|13572.32|13686.35|13566.35|13692.32|13572.32|13686.35|13566.35|10
1625056630000|2021-06-30 12:37:10|13686.99|13566.99|13687.74|13567.74|13687.74|13567.74|13686.19|13566.19|10
1625056640000|2021-06-30 12:37:20|13686.78|13566.78|13684.43|13564.43|13687.33|13567.33|13684.43|13564.43|10
1625056650000|2021-06-30 12:37:30|13684.71|13564.71|13679.6|13559.6|13684.71|13564.71|13679.5|13559.5|10
1625056660000|2021-06-30 12:37:40|13679.67|13559.67|13679.06|13559.06|13679.67|13559.67|13678.51|13558.51|9
1625056670000|2021-06-30 12:37:50|13678.62|13558.62|13679.08|13559.08|13679.11|13559.11|13678.48|13558.48|9
1625056680000|2021-06-30 12:38:00|13679.14|13559.14|13677.62|13557.62|13679.96|13559.96|13677.13|13557.13|10
1625056690000|2021-06-30 12:38:10|13677.39|13557.39|13678.31|13558.31|13678.31|13558.31|13677.39|13557.39|10
1625056700000|2021-06-30 12:38:20|13677.63|13557.63|13678.23|13558.23|13678.27|13558.27|13677.53|13557.53|10
1625056710000|2021-06-30 12:38:30|13678.06|13558.06|13677.1|13557.1|13679.33|13559.33|13677.1|13557.1|10
1625056720000|2021-06-30 12:38:40|13677.71|13557.71|13670.7|13550.7|13677.71|13557.71|13670.7|13550.7|10
1625056730000|2021-06-30 12:38:50|13670.6|13550.6|13668.42|13548.42|13670.6|13550.6|13667.8|13547.8|10
1625056740000|2021-06-30 12:39:00|13668.18|13548.18|13668.5|13548.5|13668.67|13548.67|13667.22|13547.22|10
1625056750000|2021-06-30 12:39:10|13668.47|13548.47|13666.49|13546.49|13668.47|13548.47|13666.49|13546.49|10
1625056760000|2021-06-30 12:39:20|13666.48|13546.48|13664.74|13544.74|13666.48|13546.48|13664.3|13544.3|10
1625056770000|2021-06-30 12:39:30|13664.23|13544.23|13663.4|13543.4|13664.23|13544.23|13663.29|13543.29|10
1625056780000|2021-06-30 12:39:40|13661.72|13541.72|13662.89|13542.89|13663.36|13543.36|13661.72|13541.72|10
1625056790000|2021-06-30 12:39:50|13662.94|13542.94|13663.65|13543.65|13664.24|13544.24|13662.94|13542.94|10
1625056800000|2021-06-30 12:40:00|13662.5|13542.5|13661.29|13541.29|13662.5|13542.5|13659.92|13539.92|10
1625056810000|2021-06-30 12:40:10|13661.43|13541.43|13668.61|13548.61|13668.61|13548.61|13661.43|13541.43|10
1625056820000|2021-06-30 12:40:20|13669.47|13549.47|13675.33|13555.33|13675.33|13555.33|13669.47|13549.47|10
1625056830000|2021-06-30 12:40:30|13675.66|13555.66|13678.86|13558.86|13678.86|13558.86|13675.66|13555.66|10
1625056840000|2021-06-30 12:40:40|13679.3|13559.3|13675.97|13555.97|13679.37|13559.37|13675.97|13555.97|10
1625056850000|2021-06-30 12:40:50|13675.68|13555.68|13676.1|13556.1|13676.1|13556.1|13675.08|13555.08|10
1625056860000|2021-06-30 12:41:00|13675.73|13555.73|13673.39|13553.39|13675.92|13555.92|13673.17|13553.17|10
1625056870000|2021-06-30 12:41:10|13673.35|13553.35|13673|13553|13673.67|13553.67|13673|13553|10
1625056880000|2021-06-30 12:41:20|13673.37|13553.37|13674.37|13554.37|13675.61|13555.61|13673.36|13553.36|10
1625056890000|2021-06-30 12:41:30|13674.72|13554.72|13674.14|13554.14|13674.84|13554.84|13673.26|13553.26|10
1625056900000|2021-06-30 12:41:40|13674.24|13554.24|13673.29|13553.29|13674.24|13554.24|13673.29|13553.29|10
1625056910000|2021-06-30 12:41:50|13672.59|13552.59|13673.64|13553.64|13673.77|13553.77|13672.59|13552.59|10
1625056920000|2021-06-30 12:42:00|13673.76|13553.76|13672.33|13552.33|13673.76|13553.76|13672.32|13552.32|10
1625056930000|2021-06-30 12:42:10|13672.25|13552.25|13674.42|13554.42|13674.42|13554.42|13671.68|13551.68|10
1625056940000|2021-06-30 12:42:20|13674.82|13554.82|13676.65|13556.65|13676.65|13556.65|13674.56|13554.56|9
1625056950000|2021-06-30 12:42:30|13676.92|13556.92|13680.9|13560.9|13680.93|13560.93|13676.92|13556.92|10
1625056960000|2021-06-30 12:42:40|13680.68|13560.68|13680.46|13560.46|13680.73|13560.73|13679.41|13559.41|10
1625056970000|2021-06-30 12:42:50|13679.87|13559.87|13679.98|13559.98|13680.74|13560.74|13679.86|13559.86|9
1625056980000|2021-06-30 12:43:00|13679.95|13559.95|13677.01|13557.01|13679.95|13559.95|13676.03|13556.03|10
1625056990000|2021-06-30 12:43:10|13677.21|13557.21|13682.4|13562.4|13682.4|13562.4|13677.21|13557.21|9
1625057000000|2021-06-30 12:43:20|13682.5|13562.5|13686.45|13566.45|13686.45|13566.45|13682.5|13562.5|10
1625057010000|2021-06-30 12:43:30|13687.39|13567.39|13689.23|13569.23|13689.23|13569.23|13686.58|13566.58|10
1625057020000|2021-06-30 12:43:40|13689.43|13569.43|13696.33|13576.33|13696.33|13576.33|13689.43|13569.43|10
1625057030000|2021-06-30 12:43:50|13696.94|13576.94|13699.93|13579.93|13699.93|13579.93|13696.94|13576.94|10
1625057040000|2021-06-30 12:44:00|13699.51|13579.51|13698.15|13578.15|13699.78|13579.78|13698.04|13578.04|10
1625057050000|2021-06-30 12:44:10|13698.45|13578.45|13696.8|13576.8|13698.48|13578.48|13696.8|13576.8|10
1625057060000|2021-06-30 12:44:20|13696.57|13576.57|13697.38|13577.38|13697.48|13577.48|13696.22|13576.22|10
1625057070000|2021-06-30 12:44:30|13697.19|13577.19|13697.61|13577.61|13698.47|13578.47|13697.19|13577.19|10
1625057080000|2021-06-30 12:44:40|13697.81|13577.81|13698.44|13578.44|13698.44|13578.44|13697.7|13577.7|9
1625057090000|2021-06-30 12:44:50|13698.21|13578.21|13700.33|13580.33|13700.38|13580.38|13698.21|13578.21|10
1625057100000|2021-06-30 12:45:00|13700.43|13580.43|13701.42|13581.42|13701.42|13581.42|13700.18|13580.18|9
1625057110000|2021-06-30 12:45:10|13702.65|13582.65|13705.74|13585.74|13705.74|13585.74|13702.65|13582.65|10
1625057120000|2021-06-30 12:45:20|13705.92|13585.92|13706.23|13586.23|13707.41|13587.41|13705.59|13585.59|10
1625057130000|2021-06-30 12:45:30|13705.84|13585.84|13699.97|13579.97|13705.84|13585.84|13699.97|13579.97|10
1625057140000|2021-06-30 12:45:40|13699.91|13579.91|13684.85|13564.85|13699.91|13579.91|13684.85|13564.85|10
1625057150000|2021-06-30 12:45:50|13684.78|13564.78|13683.31|13563.31|13684.78|13564.78|13682.48|13562.48|10
1625057160000|2021-06-30 12:46:00|13683.08|13563.08|13683.84|13563.84|13683.84|13563.84|13681.87|13561.87|10
1625057170000|2021-06-30 12:46:10|13684.06|13564.06|13687.79|13567.79|13687.79|13567.79|13684.06|13564.06|10
1625057180000|2021-06-30 12:46:20|13687.93|13567.93|13691.03|13571.03|13691.41|13571.41|13687.83|13567.83|10
1625057190000|2021-06-30 12:46:30|13690.44|13570.44|13696.04|13576.04|13696.04|13576.04|13690.44|13570.44|10
1625057200000|2021-06-30 12:46:40|13696.35|13576.35|13701.19|13581.19|13701.19|13581.19|13696.1|13576.1|10
1625057210000|2021-06-30 12:46:50|13702.13|13582.13|13705.64|13585.64|13705.64|13585.64|13702.13|13582.13|10
1625057220000|2021-06-30 12:47:00|13705.48|13585.48|13704.21|13584.21|13705.51|13585.51|13703.59|13583.59|10
1625057230000|2021-06-30 12:47:10|13704.24|13584.24|13706.53|13586.53|13707.16|13587.16|13704.24|13584.24|10
1625057240000|2021-06-30 12:47:20|13707.21|13587.21|13709.15|13589.15|13709.47|13589.47|13707.21|13587.21|10
1625057250000|2021-06-30 12:47:30|13709.09|13589.09|13708.8|13588.8|13709.97|13589.97|13708.19|13588.19|10
1625057260000|2021-06-30 12:47:40|13708.68|13588.68|13710.23|13590.23|13710.23|13590.23|13708.68|13588.68|10
1625057270000|2021-06-30 12:47:50|13710.35|13590.35|13712.89|13592.89|13712.89|13592.89|13710.35|13590.35|10
1625057280000|2021-06-30 12:48:00|13714.16|13594.16|13717.49|13597.49|13717.49|13597.49|13714.16|13594.16|10
1625057290000|2021-06-30 12:48:10|13717.85|13597.85|13716.85|13596.85|13718.52|13598.52|13716.85|13596.85|9
1625057300000|2021-06-30 12:48:20|13716.84|13596.84|13716.21|13596.21|13716.9|13596.9|13716.12|13596.12|9
1625057310000|2021-06-30 12:48:30|13716.09|13596.09|13715.69|13595.69|13716.27|13596.27|13715.67|13595.67|9
1625057320000|2021-06-30 12:48:40|13715.54|13595.54|13714.01|13594.01|13715.95|13595.95|13713.69|13593.69|10
1625057330000|2021-06-30 12:48:50|13714.86|13594.86|13712.98|13592.98|13714.86|13594.86|13712.98|13592.98|10
1625057340000|2021-06-30 12:49:00|13712.99|13592.99|13712.68|13592.68|13714.61|13594.61|13712.68|13592.68|10
1625057350000|2021-06-30 12:49:10|13713.53|13593.53|13715.39|13595.39|13716.26|13596.26|13713.31|13593.31|8
1625057360000|2021-06-30 12:49:20|13715.19|13595.19|13716.19|13596.19|13716.19|13596.19|13715.13|13595.13|9
1625057370000|2021-06-30 12:49:30|13716.41|13596.41|13713.88|13593.88|13716.41|13596.41|13713.88|13593.88|10
1625057380000|2021-06-30 12:49:40|13713.49|13593.49|13710.08|13590.08|13713.58|13593.58|13710|13590|10
1625057390000|2021-06-30 12:49:50|13709.92|13589.92|13706.56|13586.56|13709.92|13589.92|13706.56|13586.56|10
1625057400000|2021-06-30 12:50:00|13705.53|13585.53|13701.76|13581.76|13705.53|13585.53|13701.76|13581.76|10
1625057410000|2021-06-30 12:50:10|13702.02|13582.02|13702.1|13582.1|13702.1|13582.1|13700.82|13580.82|10
1625057420000|2021-06-30 12:50:20|13702.33|13582.33|13703.59|13583.59|13703.59|13583.59|13702.06|13582.06|10
1625057430000|2021-06-30 12:50:30|13703.48|13583.48|13703.87|13583.87|13704.56|13584.56|13703.43|13583.43|10
1625057440000|2021-06-30 12:50:40|13704.13|13584.13|13705.01|13585.01|13705.09|13585.09|13704.13|13584.13|10
1625057450000|2021-06-30 12:50:50|13704.8|13584.8|13703.17|13583.17|13704.8|13584.8|13703.17|13583.17|10
1625057460000|2021-06-30 12:51:00|13703.16|13583.16|13694.44|13574.44|13703.16|13583.16|13694.44|13574.44|10
1625057470000|2021-06-30 12:51:10|13693.62|13573.62|13690.76|13570.76|13693.99|13573.99|13690.76|13570.76|10
1625057480000|2021-06-30 12:51:20|13690.58|13570.58|13683.65|13563.65|13690.58|13570.58|13683.65|13563.65|10
1625057490000|2021-06-30 12:51:30|13682.6|13562.6|13683.89|13563.89|13683.89|13563.89|13682.18|13562.18|10
1625057500000|2021-06-30 12:51:40|13684.02|13564.02|13685.75|13565.75|13685.75|13565.75|13683.83|13563.83|10
1625057510000|2021-06-30 12:51:50|13685.64|13565.64|13685.58|13565.58|13685.96|13565.96|13684.92|13564.92|10
1625057520000|2021-06-30 12:52:00|13686.47|13566.47|13685.53|13565.53|13686.48|13566.48|13685.49|13565.49|9
1625057530000|2021-06-30 12:52:10|13685.5|13565.5|13685.56|13565.56|13685.94|13565.94|13683.66|13563.66|9
1625057540000|2021-06-30 12:52:20|13686.03|13566.03|13686.68|13566.68|13686.68|13566.68|13685.93|13565.93|10
1625057550000|2021-06-30 12:52:30|13687.23|13567.23|13689.95|13569.95|13689.95|13569.95|13687.23|13567.23|9
1625057560000|2021-06-30 12:52:40|13690.06|13570.06|13692.73|13572.73|13692.73|13572.73|13690.06|13570.06|10
1625057570000|2021-06-30 12:52:50|13693.69|13573.69|13694|13574|13694.59|13574.59|13693.69|13573.69|7
1625057580000|2021-06-30 12:53:00|13693.41|13573.41|13694.1|13574.1|13694.12|13574.12|13692.83|13572.83|10
1625057590000|2021-06-30 12:53:10|13693.99|13573.99|13694.97|13574.97|13695.3|13575.3|13693.99|13573.99|10
1625057600000|2021-06-30 12:53:20|13694.25|13574.25|13691.29|13571.29|13694.25|13574.25|13690.55|13570.55|10
1625057610000|2021-06-30 12:53:30|13691.31|13571.31|13692.09|13572.09|13692.28|13572.28|13691.31|13571.31|10
1625057620000|2021-06-30 12:53:40|13692.6|13572.6|13692.39|13572.39|13693.1|13573.1|13691.42|13571.42|10
1625057630000|2021-06-30 12:53:50|13692.42|13572.42|13691.69|13571.69|13692.42|13572.42|13690.98|13570.98|10
1625057640000|2021-06-30 12:54:00|13690.92|13570.92|13691.52|13571.52|13692.49|13572.49|13690.92|13570.92|9
1625057650000|2021-06-30 12:54:10|13691.9|13571.9|13693.7|13573.7|13693.7|13573.7|13690.76|13570.76|10
1625057660000|2021-06-30 12:54:20|13693.71|13573.71|13692.83|13572.83|13693.86|13573.86|13692.7|13572.7|10
1625057670000|2021-06-30 12:54:30|13693.11|13573.11|13691.71|13571.71|13693.11|13573.11|13691.42|13571.42|10
1625057680000|2021-06-30 12:54:40|13691.75|13571.75|13691.1|13571.1|13691.75|13571.75|13690.66|13570.66|10
1625057690000|2021-06-30 12:54:50|13690.97|13570.97|13690.08|13570.08|13690.97|13570.97|13689.55|13569.55|10
1625057700000|2021-06-30 12:55:00|13690.14|13570.14|13691.05|13571.05|13691.23|13571.23|13689.93|13569.93|9
1625057710000|2021-06-30 12:55:10|13690.34|13570.34|13691.79|13571.79|13691.79|13571.79|13690.15|13570.15|7
1625057720000|2021-06-30 12:55:20|13691.7|13571.7|13693.03|13573.03|13693.03|13573.03|13691.58|13571.58|10
1625057730000|2021-06-30 12:55:30|13692.94|13572.94|13693.33|13573.33|13693.35|13573.35|13692.94|13572.94|9
1625057740000|2021-06-30 12:55:40|13693.18|13573.18|13691.21|13571.21|13693.32|13573.32|13691.21|13571.21|8
1625057750000|2021-06-30 12:55:50|13690.25|13570.25|13693.07|13573.07|13693.07|13573.07|13690.25|13570.25|10
1625057760000|2021-06-30 12:56:00|13692.76|13572.76|13692.75|13572.75|13692.76|13572.76|13691.86|13571.86|10
1625057770000|2021-06-30 12:56:10|13692.87|13572.87|13693.2|13573.2|13693.98|13573.98|13692.59|13572.59|10
1625057780000|2021-06-30 12:56:20|13693.12|13573.12|13692.24|13572.24|13693.21|13573.21|13692.24|13572.24|10
1625057790000|2021-06-30 12:56:30|13692.21|13572.21|13689.98|13569.98|13692.21|13572.21|13689.98|13569.98|9
1625057800000|2021-06-30 12:56:40|13689.68|13569.68|13689.33|13569.33|13689.75|13569.75|13689.09|13569.09|7
1625057810000|2021-06-30 12:56:50|13689.5|13569.5|13689.91|13569.91|13690.34|13570.34|13689.35|13569.35|10
1625057820000|2021-06-30 12:57:00|13689.87|13569.87|13691.11|13571.11|13691.11|13571.11|13689.24|13569.24|10
1625057830000|2021-06-30 12:57:10|13691.81|13571.81|13691.68|13571.68|13692.17|13572.17|13691.39|13571.39|10
1625057840000|2021-06-30 12:57:20|13691.39|13571.39|13691.67|13571.67|13691.67|13571.67|13690.39|13570.39|10
1625057850000|2021-06-30 12:57:30|13690.82|13570.82|13692.4|13572.4|13692.4|13572.4|13690.82|13570.82|8
1625057860000|2021-06-30 12:57:40|13692.31|13572.31|13691.47|13571.47|13693.09|13573.09|13691.47|13571.47|10
1625057870000|2021-06-30 12:57:50|13691.53|13571.53|13692.9|13572.9|13692.9|13572.9|13691.35|13571.35|10
1625057880000|2021-06-30 12:58:00|13694.52|13574.52|13695.89|13575.89|13695.89|13575.89|13694.2|13574.2|10
1625057890000|2021-06-30 12:58:10|13695.9|13575.9|13698.16|13578.16|13698.16|13578.16|13695.9|13575.9|9
1625057900000|2021-06-30 12:58:20|13698.55|13578.55|13700.15|13580.15|13700.49|13580.49|13698.55|13578.55|10
1625057910000|2021-06-30 12:58:30|13699.84|13579.84|13696.47|13576.47|13700.56|13580.56|13696.47|13576.47|10
1625057920000|2021-06-30 12:58:40|13696.09|13576.09|13694.71|13574.71|13696.09|13576.09|13693.87|13573.87|9
1625057930000|2021-06-30 12:58:50|13694.73|13574.73|13693.11|13573.11|13695.01|13575.01|13693.11|13573.11|9
1625057940000|2021-06-30 12:59:00|13693.01|13573.01|13685.16|13565.16|13693.01|13573.01|13685.16|13565.16|10
1625057950000|2021-06-30 12:59:10|13684.14|13564.14|13675.64|13555.64|13684.14|13564.14|13675.64|13555.64|10
1625057960000|2021-06-30 12:59:20|13673.77|13553.77|13669.75|13549.75|13673.77|13553.77|13669.44|13549.44|10
1625057970000|2021-06-30 12:59:30|13669.57|13549.57|13666.93|13546.93|13669.57|13549.57|13666.75|13546.75|10
1625057980000|2021-06-30 12:59:40|13666.85|13546.85|13665.62|13545.62|13666.85|13546.85|13665.62|13545.62|10
1625057990000|2021-06-30 12:59:50|13665.58|13545.58|13664.02|13544.02|13665.81|13545.81|13663.62|13543.62|10
1625058000000|2021-06-30 13:00:00|13664.45|13544.45|13665.72|13545.72|13665.72|13545.72|13664.42|13544.42|8
1625058010000|2021-06-30 13:00:10|13665.86|13545.86|13668.46|13548.46|13668.46|13548.46|13665.68|13545.68|10
1625058020000|2021-06-30 13:00:20|13667.73|13547.73|13670.72|13550.72|13670.72|13550.72|13667.45|13547.45|10
1625058030000|2021-06-30 13:00:30|13671.76|13551.76|13678.74|13558.74|13678.74|13558.74|13671.32|13551.32|10
1625058040000|2021-06-30 13:00:40|13677.95|13557.95|13681.94|13561.94|13682.57|13562.57|13677.56|13557.56|10
1625058050000|2021-06-30 13:00:50|13682.44|13562.44|13682.51|13562.51|13683.47|13563.47|13682.44|13562.44|9
1625058060000|2021-06-30 13:01:00|13682.88|13562.88|13679.69|13559.69|13682.88|13562.88|13679.26|13559.26|10
1625058070000|2021-06-30 13:01:10|13678.77|13558.77|13674.84|13554.84|13678.77|13558.77|13674.84|13554.84|8
1625058080000|2021-06-30 13:01:20|13675.81|13555.81|13668.1|13548.1|13675.81|13555.81|13668.1|13548.1|10
1625058090000|2021-06-30 13:01:30|13668.23|13548.23|13663.69|13543.69|13668.23|13548.23|13663.69|13543.69|10
1625058100000|2021-06-30 13:01:40|13663.91|13543.91|13660.09|13540.09|13663.91|13543.91|13660.09|13540.09|10
1625058110000|2021-06-30 13:01:50|13658.07|13538.07|13656.21|13536.21|13658.07|13538.07|13655.84|13535.84|10
1625058120000|2021-06-30 13:02:00|13656.05|13536.05|13655.95|13535.95|13656.11|13536.11|13655.21|13535.21|9
1625058130000|2021-06-30 13:02:10|13656.18|13536.18|13650.05|13530.05|13656.18|13536.18|13650.05|13530.05|10
1625058140000|2021-06-30 13:02:20|13649.32|13529.32|13643.87|13523.87|13649.32|13529.32|13643.87|13523.87|10
1625058150000|2021-06-30 13:02:30|13643.31|13523.31|13638.76|13518.76|13643.31|13523.31|13638.76|13518.76|10
1625058160000|2021-06-30 13:02:40|13638.84|13518.84|13638.3|13518.3|13639.04|13519.04|13638.05|13518.05|10
1625058170000|2021-06-30 13:02:50|13637.8|13517.8|13639.3|13519.3|13639.3|13519.3|13637.7|13517.7|9
1625058180000|2021-06-30 13:03:00|13638.61|13518.61|13640.52|13520.52|13640.91|13520.91|13638.61|13518.61|10
1625058190000|2021-06-30 13:03:10|13640.51|13520.51|13638.65|13518.65|13640.51|13520.51|13638.65|13518.65|10
1625058200000|2021-06-30 13:03:20|13638.25|13518.25|13627.51|13507.51|13638.55|13518.55|13627.51|13507.51|10
1625058210000|2021-06-30 13:03:30|13626.72|13506.72|13618.8|13498.8|13626.72|13506.72|13618.8|13498.8|10
1625058220000|2021-06-30 13:03:40|13618.05|13498.05|13612.11|13492.11|13618.05|13498.05|13611.31|13491.31|10
1625058230000|2021-06-30 13:03:50|13611.84|13491.84|13609.6|13489.6|13611.84|13491.84|13609.32|13489.32|10
1625058240000|2021-06-30 13:04:00|13609.66|13489.66|13612.44|13492.44|13612.44|13492.44|13609.66|13489.66|10
1625058250000|2021-06-30 13:04:10|13611.93|13491.93|13617.45|13497.45|13617.45|13497.45|13611.89|13491.89|10
1625058260000|2021-06-30 13:04:20|13617.58|13497.58|13620.58|13500.58|13620.58|13500.58|13617.58|13497.58|10
1625058270000|2021-06-30 13:04:30|13620.27|13500.27|13618.88|13498.88|13620.27|13500.27|13618.61|13498.61|10
1625058280000|2021-06-30 13:04:40|13619.1|13499.1|13617.79|13497.79|13619.1|13499.1|13617.79|13497.79|9
1625058290000|2021-06-30 13:04:50|13617.78|13497.78|13617.78|13497.78|13617.78|13497.78|13616.27|13496.27|9
1625058300000|2021-06-30 13:05:00|13617.73|13497.73|13620.18|13500.18|13620.18|13500.18|13617.73|13497.73|9
1625058310000|2021-06-30 13:05:10|13620.13|13500.13|13622.3|13502.3|13622.3|13502.3|13620.13|13500.13|10
1625058320000|2021-06-30 13:05:20|13622.75|13502.75|13624.98|13504.98|13624.98|13504.98|13622.64|13502.64|10
1625058330000|2021-06-30 13:05:30|13626.06|13506.06|13627.59|13507.59|13627.59|13507.59|13625.18|13505.18|10
1625058340000|2021-06-30 13:05:40|13627.65|13507.65|13629.15|13509.15|13629.15|13509.15|13626.57|13506.57|10
1625058350000|2021-06-30 13:05:50|13629.26|13509.26|13633.65|13513.65|13633.65|13513.65|13629.21|13509.21|10
1625058360000|2021-06-30 13:06:00|13635.28|13515.28|13634.38|13514.38|13635.52|13515.52|13634.38|13514.38|10
1625058370000|2021-06-30 13:06:10|13633.34|13513.34|13627.5|13507.5|13633.41|13513.41|13627.5|13507.5|10
1625058380000|2021-06-30 13:06:20|13627.16|13507.16|13626.41|13506.41|13627.16|13507.16|13625.47|13505.47|9
1625058390000|2021-06-30 13:06:30|13626.4|13506.4|13620.55|13500.55|13626.4|13506.4|13620.55|13500.55|10
1625058400000|2021-06-30 13:06:40|13620.49|13500.49|13619.21|13499.21|13620.49|13500.49|13618.9|13498.9|10
1625058410000|2021-06-30 13:06:50|13619.38|13499.38|13618.55|13498.55|13619.49|13499.49|13618.32|13498.32|10
1625058420000|2021-06-30 13:07:00|13618.78|13498.78|13618.95|13498.95|13619.4|13499.4|13618.78|13498.78|10
1625058430000|2021-06-30 13:07:10|13619.11|13499.11|13616.43|13496.43|13619.11|13499.11|13616.43|13496.43|9
1625058440000|2021-06-30 13:07:20|13616.09|13496.09|13615.66|13495.66|13617.67|13497.67|13615.09|13495.09|10
1625058450000|2021-06-30 13:07:30|13614.79|13494.79|13613.05|13493.05|13615.3|13495.3|13613.05|13493.05|10
1625058460000|2021-06-30 13:07:40|13612.7|13492.7|13605.44|13485.44|13612.7|13492.7|13605.4|13485.4|10
1625058470000|2021-06-30 13:07:50|13605.36|13485.36|13600.25|13480.25|13605.36|13485.36|13600.25|13480.25|10
1625058480000|2021-06-30 13:08:00|13599.3|13479.3|13599.48|13479.48|13600.13|13480.13|13597.8|13477.8|10
1625058490000|2021-06-30 13:08:10|13598.4|13478.4|13599.29|13479.29|13600.34|13480.34|13598.4|13478.4|10
1625058500000|2021-06-30 13:08:20|13600.07|13480.07|13598.37|13478.37|13601.29|13481.29|13598.37|13478.37|10
1625058510000|2021-06-30 13:08:30|13598.18|13478.18|13593.94|13473.94|13598.18|13478.18|13593.94|13473.94|10
1625058520000|2021-06-30 13:08:40|13593.71|13473.71|13582.2|13462.2|13593.71|13473.71|13582.2|13462.2|10
1625058530000|2021-06-30 13:08:50|13581.75|13461.75|13574|13454|13581.75|13461.75|13574|13454|10
1625058540000|2021-06-30 13:09:00|13572.31|13452.31|13565.34|13445.34|13572.31|13452.31|13565.34|13445.34|10
1625058550000|2021-06-30 13:09:10|13564.92|13444.92|13567.3|13447.3|13567.3|13447.3|13564.35|13444.35|10
1625058560000|2021-06-30 13:09:20|13569.52|13449.52|13570.92|13450.92|13570.92|13450.92|13568.87|13448.87|10
1625058570000|2021-06-30 13:09:30|13570.77|13450.77|13569.74|13449.74|13571.32|13451.32|13569.74|13449.74|10
1625058580000|2021-06-30 13:09:40|13569.67|13449.67|13568.23|13448.23|13570.97|13450.97|13568.23|13448.23|10
1625058590000|2021-06-30 13:09:50|13567.32|13447.32|13571.18|13451.18|13571.19|13451.19|13567.32|13447.32|10
1625058600000|2021-06-30 13:10:00|13570.98|13450.98|13572.72|13452.72|13572.72|13452.72|13570.98|13450.98|10
1625058610000|2021-06-30 13:10:10|13573.23|13453.23|13576.62|13456.62|13577.1|13457.1|13573.13|13453.13|10
1625058620000|2021-06-30 13:10:20|13576.89|13456.89|13572.33|13452.33|13576.89|13456.89|13572.33|13452.33|10
1625058630000|2021-06-30 13:10:30|13572.71|13452.71|13570.68|13450.68|13573.4|13453.4|13570.68|13450.68|10
1625058640000|2021-06-30 13:10:40|13569.75|13449.75|13566.83|13446.83|13569.75|13449.75|13566.8|13446.8|10
1625058650000|2021-06-30 13:10:50|13566.38|13446.38|13558.84|13438.84|13566.38|13446.38|13558.84|13438.84|10
1625058660000|2021-06-30 13:11:00|13558.79|13438.79|13553.04|13433.04|13558.79|13438.79|13552.98|13432.98|10
1625058670000|2021-06-30 13:11:10|13552.98|13432.98|13549.83|13429.83|13552.98|13432.98|13549.83|13429.83|10
1625058680000|2021-06-30 13:11:20|13550.69|13430.69|13548.77|13428.77|13550.8|13430.8|13548.2|13428.2|10
1625058690000|2021-06-30 13:11:30|13548.63|13428.63|13550.71|13430.71|13550.71|13430.71|13548.1|13428.1|9
1625058700000|2021-06-30 13:11:40|13551.14|13431.14|13555.46|13435.46|13555.46|13435.46|13551.14|13431.14|10
1625058710000|2021-06-30 13:11:50|13555.82|13435.82|13558.22|13438.22|13558.88|13438.88|13555.82|13435.82|9
1625058720000|2021-06-30 13:12:00|13558.21|13438.21|13556.94|13436.94|13558.5|13438.5|13555.79|13435.79|10
1625058730000|2021-06-30 13:12:10|13556.68|13436.68|13551.28|13431.28|13556.68|13436.68|13551.28|13431.28|10
1625058740000|2021-06-30 13:12:20|13551.45|13431.45|13550.87|13430.87|13551.47|13431.47|13549.81|13429.81|10
1625058750000|2021-06-30 13:12:30|13550.69|13430.69|13550.83|13430.83|13550.87|13430.87|13548.91|13428.91|10
1625058760000|2021-06-30 13:12:40|13550.96|13430.96|13554.07|13434.07|13554.07|13434.07|13550.96|13430.96|10
1625058770000|2021-06-30 13:12:50|13554.82|13434.82|13557.37|13437.37|13558.14|13438.14|13554.82|13434.82|10
1625058780000|2021-06-30 13:13:00|13557.01|13437.01|13556.42|13436.42|13557.01|13437.01|13555.97|13435.97|10
1625058790000|2021-06-30 13:13:10|13557.15|13437.15|13560.51|13440.51|13560.71|13440.71|13557.15|13437.15|10
1625058800000|2021-06-30 13:13:20|13560.77|13440.77|13561.52|13441.52|13562.5|13442.5|13560.77|13440.77|10
1625058810000|2021-06-30 13:13:30|13560.47|13440.47|13562.11|13442.11|13562.71|13442.71|13560.32|13440.32|10
1625058820000|2021-06-30 13:13:40|13563.67|13443.67|13563.07|13443.07|13563.67|13443.67|13562.68|13442.68|10
1625058830000|2021-06-30 13:13:50|13562.96|13442.96|13559.26|13439.26|13562.96|13442.96|13559.26|13439.26|10
1625058840000|2021-06-30 13:14:00|13558.25|13438.25|13555.76|13435.76|13558.25|13438.25|13555.76|13435.76|10
1625058850000|2021-06-30 13:14:10|13556.43|13436.43|13555.88|13435.88|13556.59|13436.59|13555.73|13435.73|10
1625058860000|2021-06-30 13:14:20|13555.92|13435.92|13555.56|13435.56|13556.74|13436.74|13555.56|13435.56|10
1625058870000|2021-06-30 13:14:30|13555.71|13435.71|13554.04|13434.04|13555.71|13435.71|13554.04|13434.04|9
1625058880000|2021-06-30 13:14:40|13554.44|13434.44|13552.29|13432.29|13555.06|13435.06|13552.2|13432.2|10
1625058890000|2021-06-30 13:14:50|13552.39|13432.39|13552.61|13432.61|13553.14|13433.14|13552.39|13432.39|10
1625058900000|2021-06-30 13:15:00|13553.66|13433.66|13556.25|13436.25|13556.25|13436.25|13552.59|13432.59|10
1625058910000|2021-06-30 13:15:10|13556.76|13436.76|13558.88|13438.88|13558.88|13438.88|13556.76|13436.76|10
1625058920000|2021-06-30 13:15:20|13558.79|13438.79|13564.09|13444.09|13564.47|13444.47|13558.68|13438.68|10
1625058930000|2021-06-30 13:15:30|13564.39|13444.39|13573.16|13453.16|13573.16|13453.16|13564.34|13444.34|10
1625058940000|2021-06-30 13:15:40|13573.81|13453.81|13576.91|13456.91|13577.1|13457.1|13573.14|13453.14|10
1625058950000|2021-06-30 13:15:50|13576.72|13456.72|13575.46|13455.46|13576.72|13456.72|13575|13455|9
1625058960000|2021-06-30 13:16:00|13574.88|13454.88|13575.87|13455.87|13575.92|13455.92|13574.88|13454.88|10
1625058970000|2021-06-30 13:16:10|13576.59|13456.59|13579.08|13459.08|13579.08|13459.08|13576.59|13456.59|10
1625058980000|2021-06-30 13:16:20|13580.56|13460.56|13587.57|13467.57|13587.57|13467.57|13580.4|13460.4|10
1625058990000|2021-06-30 13:16:30|13588.77|13468.77|13591.26|13471.26|13591.73|13471.73|13588.77|13468.77|10
1625059000000|2021-06-30 13:16:40|13591.19|13471.19|13591.81|13471.81|13592.37|13472.37|13591.11|13471.11|10
1625059010000|2021-06-30 13:16:50|13590.77|13470.77|13591.92|13471.92|13592.14|13472.14|13590.77|13470.77|10
1625059020000|2021-06-30 13:17:00|13590.64|13470.64|13592.33|13472.33|13592.33|13472.33|13590.64|13470.64|9
1625059030000|2021-06-30 13:17:10|13592.62|13472.62|13596.87|13476.87|13596.87|13476.87|13592.62|13472.62|10
1625059040000|2021-06-30 13:17:20|13598.36|13478.36|13601.01|13481.01|13601.36|13481.36|13598.36|13478.36|10
1625059050000|2021-06-30 13:17:30|13600.5|13480.5|13596.47|13476.47|13600.5|13480.5|13596.47|13476.47|10
1625059060000|2021-06-30 13:17:40|13596.35|13476.35|13592.58|13472.58|13596.35|13476.35|13591.68|13471.68|10
1625059070000|2021-06-30 13:17:50|13592.84|13472.84|13592.63|13472.63|13593.42|13473.42|13592.29|13472.29|10
1625059080000|2021-06-30 13:18:00|13592.51|13472.51|13595.44|13475.44|13595.44|13475.44|13592.51|13472.51|10
1625059090000|2021-06-30 13:18:10|13596.32|13476.32|13596.08|13476.08|13597.06|13477.06|13596.08|13476.08|10
1625059100000|2021-06-30 13:18:20|13596.87|13476.87|13597.92|13477.92|13598.22|13478.22|13596.12|13476.12|10
1625059110000|2021-06-30 13:18:30|13598.09|13478.09|13598.4|13478.4|13598.4|13478.4|13597.34|13477.34|10
1625059120000|2021-06-30 13:18:40|13598.35|13478.35|13598.09|13478.09|13598.67|13478.67|13598.04|13478.04|9
1625059130000|2021-06-30 13:18:50|13597.78|13477.78|13596.71|13476.71|13597.78|13477.78|13594.7|13474.7|10
1625059140000|2021-06-30 13:19:00|13596.41|13476.41|13596.21|13476.21|13596.76|13476.76|13596.07|13476.07|10
1625059150000|2021-06-30 13:19:10|13596.71|13476.71|13594.29|13474.29|13596.94|13476.94|13594.29|13474.29|10
1625059160000|2021-06-30 13:19:20|13593.7|13473.7|13590.73|13470.73|13593.7|13473.7|13590.73|13470.73|10
1625059170000|2021-06-30 13:19:30|13590.36|13470.36|13584.55|13464.55|13590.36|13470.36|13584.55|13464.55|10
1625059180000|2021-06-30 13:19:40|13585.07|13465.07|13582.26|13462.26|13585.07|13465.07|13582.26|13462.26|10
1625059190000|2021-06-30 13:19:50|13582.23|13462.23|13578.16|13458.16|13582.23|13462.23|13578.16|13458.16|10
1625059200000|2021-06-30 13:20:00|13577.76|13457.76|13578.7|13458.7|13578.7|13458.7|13577.76|13457.76|10
1625059210000|2021-06-30 13:20:10|13578.76|13458.76|13582.37|13462.37|13582.37|13462.37|13578.76|13458.76|10
1625059220000|2021-06-30 13:20:20|13582.74|13462.74|13583.7|13463.7|13584.74|13464.74|13582.74|13462.74|10
1625059230000|2021-06-30 13:20:30|13584.57|13464.57|13583.92|13463.92|13584.9|13464.9|13583.92|13463.92|10
1625059240000|2021-06-30 13:20:40|13584.03|13464.03|13585.75|13465.75|13585.75|13465.75|13584.03|13464.03|10
1625059250000|2021-06-30 13:20:50|13586.09|13466.09|13592.19|13472.19|13592.93|13472.93|13586.09|13466.09|10
1625059260000|2021-06-30 13:21:00|13592.34|13472.34|13593.73|13473.73|13593.82|13473.82|13592.34|13472.34|10
1625059270000|2021-06-30 13:21:10|13594.02|13474.02|13595.48|13475.48|13595.48|13475.48|13593.99|13473.99|10
1625059280000|2021-06-30 13:21:20|13598.34|13478.34|13611.58|13491.58|13611.58|13491.58|13598.34|13478.34|10
1625059290000|2021-06-30 13:21:30|13611.79|13491.79|13614.38|13494.38|13614.38|13494.38|13611.79|13491.79|9
1625059300000|2021-06-30 13:21:40|13615.42|13495.42|13618.33|13498.33|13618.34|13498.34|13615.42|13495.42|10
1625059310000|2021-06-30 13:21:50|13618.22|13498.22|13618.04|13498.04|13618.33|13498.33|13618.02|13498.02|10
1625059320000|2021-06-30 13:22:00|13617.78|13497.78|13616.88|13496.88|13619.02|13499.02|13616.64|13496.64|10
1625059330000|2021-06-30 13:22:10|13617.81|13497.81|13617.43|13497.43|13618.08|13498.08|13616.53|13496.53|10
1625059340000|2021-06-30 13:22:20|13617.82|13497.82|13617.75|13497.75|13619.47|13499.47|13617.75|13497.75|10
1625059350000|2021-06-30 13:22:30|13617.4|13497.4|13618.29|13498.29|13618.29|13498.29|13617.03|13497.03|9
1625059360000|2021-06-30 13:22:40|13618.54|13498.54|13618.61|13498.61|13618.79|13498.79|13618.44|13498.44|8
1625059370000|2021-06-30 13:22:50|13618.58|13498.58|13617.24|13497.24|13618.58|13498.58|13617.22|13497.22|8
1625059380000|2021-06-30 13:23:00|13617.22|13497.22|13616.97|13496.97|13617.39|13497.39|13616.82|13496.82|8
1625059390000|2021-06-30 13:23:10|13616.27|13496.27|13614.92|13494.92|13616.47|13496.47|13614.92|13494.92|10
1625059400000|2021-06-30 13:23:20|13614.79|13494.79|13610.69|13490.69|13614.99|13494.99|13610.69|13490.69|10
1625059410000|2021-06-30 13:23:30|13610.18|13490.18|13605.76|13485.76|13610.18|13490.18|13605.76|13485.76|10
1625059420000|2021-06-30 13:23:40|13605.16|13485.16|13603.77|13483.77|13605.16|13485.16|13603.77|13483.77|9
1625059430000|2021-06-30 13:23:50|13603.74|13483.74|13601.64|13481.64|13603.74|13483.74|13600.71|13480.71|9
1625059440000|2021-06-30 13:24:00|13601.81|13481.81|13606.71|13486.71|13606.71|13486.71|13601.81|13481.81|10
1625059450000|2021-06-30 13:24:10|13607.06|13487.06|13608.96|13488.96|13608.96|13488.96|13606.54|13486.54|10
1625059460000|2021-06-30 13:24:20|13608.99|13488.99|13610.52|13490.52|13610.58|13490.58|13608.99|13488.99|10
1625059470000|2021-06-30 13:24:30|13610.54|13490.54|13609.29|13489.29|13610.54|13490.54|13609.29|13489.29|9
1625059480000|2021-06-30 13:24:40|13608.78|13488.78|13608.58|13488.58|13608.78|13488.78|13608.44|13488.44|10
1625059490000|2021-06-30 13:24:50|13608.12|13488.12|13608.08|13488.08|13608.44|13488.44|13607.96|13487.96|8
1625059500000|2021-06-30 13:25:00|13608.13|13488.13|13608.98|13488.98|13608.98|13488.98|13606.79|13486.79|10
1625059510000|2021-06-30 13:25:10|13609.16|13489.16|13608.53|13488.53|13610.29|13490.29|13608.53|13488.53|10
1625059520000|2021-06-30 13:25:20|13608.02|13488.02|13606.49|13486.49|13608.02|13488.02|13605.3|13485.3|10
1625059530000|2021-06-30 13:25:30|13607|13487|13607.78|13487.78|13607.82|13487.82|13606.66|13486.66|10
1625059540000|2021-06-30 13:25:40|13607.94|13487.94|13604.61|13484.61|13607.97|13487.97|13604.61|13484.61|10
1625059550000|2021-06-30 13:25:50|13604.34|13484.34|13602.87|13482.87|13604.34|13484.34|13602.87|13482.87|10
1625059560000|2021-06-30 13:26:00|13602.23|13482.23|13599.93|13479.93|13602.23|13482.23|13599.93|13479.93|10
1625059570000|2021-06-30 13:26:10|13599.55|13479.55|13599.96|13479.96|13600.03|13480.03|13599.55|13479.55|8
1625059580000|2021-06-30 13:26:20|13600.05|13480.05|13600.22|13480.22|13601.38|13481.38|13599.59|13479.59|10
1625059590000|2021-06-30 13:26:30|13600.11|13480.11|13600.41|13480.41|13600.99|13480.99|13600.11|13480.11|10
1625059600000|2021-06-30 13:26:40|13601.1|13481.1|13602.32|13482.32|13602.32|13482.32|13601.1|13481.1|10
1625059610000|2021-06-30 13:26:50|13601.73|13481.73|13602.83|13482.83|13602.83|13482.83|13601.44|13481.44|10
1625059620000|2021-06-30 13:27:00|13603.16|13483.16|13602.69|13482.69|13603.16|13483.16|13601.99|13481.99|10
1625059630000|2021-06-30 13:27:10|13602.84|13482.84|13604.08|13484.08|13604.08|13484.08|13602|13482|10
1625059640000|2021-06-30 13:27:20|13604.3|13484.3|13605.3|13485.3|13605.3|13485.3|13604.3|13484.3|9
1625059650000|2021-06-30 13:27:30|13605.55|13485.55|13606.08|13486.08|13606.16|13486.16|13605.55|13485.55|9
1625059660000|2021-06-30 13:27:40|13606.66|13486.66|13609.11|13489.11|13609.11|13489.11|13606.66|13486.66|10
1625059670000|2021-06-30 13:27:50|13608.94|13488.94|13608.6|13488.6|13609.09|13489.09|13608.6|13488.6|9
1625059680000|2021-06-30 13:28:00|13608.72|13488.72|13606.85|13486.85|13609.02|13489.02|13606.85|13486.85|10
1625059690000|2021-06-30 13:28:10|13606.88|13486.88|13604.11|13484.11|13607.65|13487.65|13604.11|13484.11|10
1625059700000|2021-06-30 13:28:20|13604.64|13484.64|13601.58|13481.58|13604.64|13484.64|13601.58|13481.58|10
1625059710000|2021-06-30 13:28:30|13601.59|13481.59|13601.81|13481.81|13601.81|13481.81|13600.93|13480.93|8
1625059720000|2021-06-30 13:28:40|13602.26|13482.26|13594.99|13474.99|13602.26|13482.26|13594.99|13474.99|10
1625059730000|2021-06-30 13:28:50|13593.99|13473.99|13591.41|13471.41|13593.99|13473.99|13591.41|13471.41|9
1625059740000|2021-06-30 13:29:00|13591.82|13471.82|13590.2|13470.2|13591.93|13471.93|13590.01|13470.01|10
1625059750000|2021-06-30 13:29:10|13590.04|13470.04|13578.54|13458.54|13590.04|13470.04|13578.54|13458.54|9
1625059760000|2021-06-30 13:29:20|13578.64|13458.64|13577.67|13457.67|13578.95|13458.95|13577.11|13457.11|10
1625059770000|2021-06-30 13:29:30|13576.94|13456.94|13577.69|13457.69|13577.69|13457.69|13576.07|13456.07|10
1625059780000|2021-06-30 13:29:40|13576.96|13456.96|13576.22|13456.22|13577.7|13457.7|13576.22|13456.22|10
1625059790000|2021-06-30 13:29:50|13576.04|13456.04|13576.12|13456.12|13576.12|13456.12|13575.62|13455.62|10
1625059800000|2021-06-30 13:30:00|13576.35|13456.35|13578.6|13458.6|13579.37|13459.37|13576.3|13456.3|10
1625059810000|2021-06-30 13:30:10|13578.71|13458.71|13584.25|13464.25|13584.25|13464.25|13578.34|13458.34|10
1625059820000|2021-06-30 13:30:20|13584.45|13464.45|13588.21|13468.21|13588.21|13468.21|13584.39|13464.39|10
1625059830000|2021-06-30 13:30:30|13588.25|13468.25|13588.79|13468.79|13588.79|13468.79|13587.77|13467.77|9
1625059840000|2021-06-30 13:30:40|13588.39|13468.39|13584.94|13464.94|13588.76|13468.76|13584.94|13464.94|10
1625059850000|2021-06-30 13:30:50|13584.54|13464.54|13581.98|13461.98|13584.79|13464.79|13581.74|13461.74|10
1625059860000|2021-06-30 13:31:00|13580.68|13460.68|13577.57|13457.57|13580.68|13460.68|13577.57|13457.57|10
1625059870000|2021-06-30 13:31:10|13576.81|13456.81|13575.42|13455.42|13576.81|13456.81|13575.39|13455.39|9
1625059880000|2021-06-30 13:31:20|13576.28|13456.28|13574.13|13454.13|13576.28|13456.28|13574.13|13454.13|9
1625059890000|2021-06-30 13:31:30|13573.36|13453.36|13572.8|13452.8|13574.27|13454.27|13572.8|13452.8|9
1625059900000|2021-06-30 13:31:40|13572.41|13452.41|13571.64|13451.64|13572.53|13452.53|13570.49|13450.49|10
1625059910000|2021-06-30 13:31:50|13571.68|13451.68|13570.11|13450.11|13572.05|13452.05|13569.51|13449.51|10
1625059920000|2021-06-30 13:32:00|13569.78|13449.78|13568.51|13448.51|13569.78|13449.78|13567.28|13447.28|10
1625059930000|2021-06-30 13:32:10|13569.03|13449.03|13569.11|13449.11|13569.45|13449.45|13568.46|13448.46|10
1625059940000|2021-06-30 13:32:20|13569.08|13449.08|13565.71|13445.71|13569.5|13449.5|13565.23|13445.23|10
1625059950000|2021-06-30 13:32:30|13565.72|13445.72|13566.26|13446.26|13566.26|13446.26|13565.31|13445.31|10
1625059960000|2021-06-30 13:32:40|13565.57|13445.57|13565.8|13445.8|13566.18|13446.18|13564.99|13444.99|9
1625059970000|2021-06-30 13:32:50|13566.89|13446.89|13567.67|13447.67|13568.17|13448.17|13566.89|13446.89|10
1625059980000|2021-06-30 13:33:00|13567.22|13447.22|13567.09|13447.09|13567.74|13447.74|13566.76|13446.76|10
1625059990000|2021-06-30 13:33:10|13567.43|13447.43|13566.48|13446.48|13567.43|13447.43|13566.39|13446.39|9
1625060000000|2021-06-30 13:33:20|13566.46|13446.46|13567.87|13447.87|13568.69|13448.69|13566.1|13446.1|10
1625060010000|2021-06-30 13:33:30|13567.51|13447.51|13562.31|13442.31|13567.56|13447.56|13562.31|13442.31|10
1625060020000|2021-06-30 13:33:40|13561.69|13441.69|13557.97|13437.97|13561.69|13441.69|13557.97|13437.97|10
1625060030000|2021-06-30 13:33:50|13557.94|13437.94|13555.85|13435.85|13557.96|13437.96|13555.73|13435.73|10
1625060040000|2021-06-30 13:34:00|13555.65|13435.65|13554.4|13434.4|13555.65|13435.65|13553.96|13433.96|10
1625060050000|2021-06-30 13:34:10|13554.29|13434.29|13554|13434|13554.99|13434.99|13554|13434|9
1625060060000|2021-06-30 13:34:20|13554.25|13434.25|13554.1|13434.1|13554.42|13434.42|13553.95|13433.95|10
1625060070000|2021-06-30 13:34:30|13553.57|13433.57|13553.53|13433.53|13553.84|13433.84|13553.3|13433.3|9
1625060080000|2021-06-30 13:34:40|13553.14|13433.14|13554.66|13434.66|13554.66|13434.66|13552.66|13432.66|9
1625060090000|2021-06-30 13:34:50|13554.68|13434.68|13556.53|13436.53|13556.53|13436.53|13554.68|13434.68|10
1625060100000|2021-06-30 13:35:00|13556.86|13436.86|13559.35|13439.35|13559.35|13439.35|13556.58|13436.58|10
1625060110000|2021-06-30 13:35:10|13559.56|13439.56|13556.81|13436.81|13559.56|13439.56|13556.81|13436.81|10
1625060120000|2021-06-30 13:35:20|13556.66|13436.66|13556.04|13436.04|13556.66|13436.66|13555.15|13435.15|10
1625060130000|2021-06-30 13:35:30|13556.02|13436.02|13557.24|13437.24|13557.24|13437.24|13555.94|13435.94|9
1625060140000|2021-06-30 13:35:40|13556.99|13436.99|13554.46|13434.46|13557.16|13437.16|13554.36|13434.36|10
1625060150000|2021-06-30 13:35:50|13554.28|13434.28|13552.81|13432.81|13554.28|13434.28|13551.92|13431.92|10
1625060160000|2021-06-30 13:36:00|13552.92|13432.92|13552.98|13432.98|13553|13433|13552.29|13432.29|10
1625060170000|2021-06-30 13:36:10|13552.97|13432.97|13554.31|13434.31|13554.67|13434.67|13552.89|13432.89|10
1625060180000|2021-06-30 13:36:20|13554.71|13434.71|13555.97|13435.97|13555.97|13435.97|13553.95|13433.95|10
1625060190000|2021-06-30 13:36:30|13555.7|13435.7|13555.42|13435.42|13557.34|13437.34|13555.14|13435.14|10
1625060200000|2021-06-30 13:36:40|13557.04|13437.04|13557.46|13437.46|13557.46|13437.46|13554.96|13434.96|10
1625060210000|2021-06-30 13:36:50|13558.84|13438.84|13558.18|13438.18|13559.32|13439.32|13557.77|13437.77|10
1625060220000|2021-06-30 13:37:00|13558.3|13438.3|13559.75|13439.75|13559.75|13439.75|13558.09|13438.09|10
1625060230000|2021-06-30 13:37:10|13560.16|13440.16|13569.7|13449.7|13569.7|13449.7|13560.16|13440.16|10
1625060240000|2021-06-30 13:37:20|13569.71|13449.71|13573.89|13453.89|13573.89|13453.89|13569.71|13449.71|10
1625060250000|2021-06-30 13:37:30|13574.91|13454.91|13576.89|13456.89|13576.89|13456.89|13574.91|13454.91|8
1625060260000|2021-06-30 13:37:40|13577.21|13457.21|13578.6|13458.6|13578.75|13458.75|13577.07|13457.07|10
1625060270000|2021-06-30 13:37:50|13578.52|13458.52|13576.78|13456.78|13578.78|13458.78|13576.78|13456.78|10
1625060280000|2021-06-30 13:38:00|13576.42|13456.42|13573.28|13453.28|13576.42|13456.42|13572.16|13452.16|10
1625060290000|2021-06-30 13:38:10|13573.46|13453.46|13570.55|13450.55|13573.46|13453.46|13570.54|13450.54|9
1625060300000|2021-06-30 13:38:20|13568.77|13448.77|13564.52|13444.52|13568.77|13448.77|13564.52|13444.52|10
1625060310000|2021-06-30 13:38:30|13563.71|13443.71|13560.74|13440.74|13563.71|13443.71|13560.74|13440.74|10
1625060320000|2021-06-30 13:38:40|13560.5|13440.5|13557.62|13437.62|13560.81|13440.81|13557.62|13437.62|10
1625060330000|2021-06-30 13:38:50|13557.46|13437.46|13555.2|13435.2|13557.46|13437.46|13555.2|13435.2|10
1625060340000|2021-06-30 13:39:00|13556.26|13436.26|13554.72|13434.72|13556.26|13436.26|13554.43|13434.43|10
1625060350000|2021-06-30 13:39:10|13554.47|13434.47|13556.39|13436.39|13556.42|13436.42|13554.47|13434.47|10
1625060360000|2021-06-30 13:39:20|13556.76|13436.76|13559.92|13439.92|13559.92|13439.92|13556.68|13436.68|10
1625060370000|2021-06-30 13:39:30|13560.05|13440.05|13571.04|13451.04|13571.04|13451.04|13560.05|13440.05|10
1625060380000|2021-06-30 13:39:40|13571.08|13451.08|13571.16|13451.16|13571.31|13451.31|13570.85|13450.85|10
1625060390000|2021-06-30 13:39:50|13571.24|13451.24|13577.63|13457.63|13577.63|13457.63|13571.24|13451.24|10
1625060400000|2021-06-30 13:40:00|13578.22|13458.22|13579.48|13459.48|13580.83|13460.83|13578.22|13458.22|10
1625060410000|2021-06-30 13:40:10|13579.63|13459.63|13581.18|13461.18|13581.36|13461.36|13579.63|13459.63|10
1625060420000|2021-06-30 13:40:20|13581.33|13461.33|13583.43|13463.43|13583.43|13463.43|13580.65|13460.65|10
1625060430000|2021-06-30 13:40:30|13583.67|13463.67|13583.18|13463.18|13583.85|13463.85|13583.18|13463.18|10
1625060440000|2021-06-30 13:40:40|13583.25|13463.25|13583.51|13463.51|13583.51|13463.51|13583|13463|10
1625060450000|2021-06-30 13:40:50|13583.93|13463.93|13587.68|13467.68|13587.68|13467.68|13583.93|13463.93|10
1625060460000|2021-06-30 13:41:00|13587.79|13467.79|13588.56|13468.56|13589.35|13469.35|13587.66|13467.66|10
1625060470000|2021-06-30 13:41:10|13587.82|13467.82|13590.04|13470.04|13590.12|13470.12|13587.82|13467.82|10
1625060480000|2021-06-30 13:41:20|13589.7|13469.7|13589.59|13469.59|13589.98|13469.98|13589.59|13469.59|10
1625060490000|2021-06-30 13:41:30|13589.52|13469.52|13590.16|13470.16|13590.16|13470.16|13589.45|13469.45|9
1625060500000|2021-06-30 13:41:40|13590.12|13470.12|13590.08|13470.08|13591.07|13471.07|13589.84|13469.84|10
1625060510000|2021-06-30 13:41:50|13590.1|13470.1|13590.76|13470.76|13590.76|13470.76|13590.05|13470.05|10
1625060520000|2021-06-30 13:42:00|13590.88|13470.88|13591.38|13471.38|13591.94|13471.94|13590.88|13470.88|9
1625060530000|2021-06-30 13:42:10|13591.53|13471.53|13590.26|13470.26|13592.64|13472.64|13590.14|13470.14|10
1625060540000|2021-06-30 13:42:20|13589.98|13469.98|13590.13|13470.13|13590.13|13470.13|13589.39|13469.39|9
1625060550000|2021-06-30 13:42:30|13590.19|13470.19|13590.55|13470.55|13590.55|13470.55|13589.45|13469.45|9
1625060560000|2021-06-30 13:42:40|13590.54|13470.54|13591.13|13471.13|13591.13|13471.13|13590.25|13470.25|10
1625060570000|2021-06-30 13:42:50|13591.12|13471.12|13590.93|13470.93|13591.12|13471.12|13590.26|13470.26|9
1625060580000|2021-06-30 13:43:00|13590.92|13470.92|13589.82|13469.82|13590.92|13470.92|13589.74|13469.74|10
1625060590000|2021-06-30 13:43:10|13589.86|13469.86|13590.91|13470.91|13591.7|13471.7|13589.86|13469.86|9
1625060600000|2021-06-30 13:43:20|13590.79|13470.79|13587.2|13467.2|13590.8|13470.8|13586.85|13466.85|10
1625060610000|2021-06-30 13:43:30|13587.1|13467.1|13585.63|13465.63|13587.1|13467.1|13585.54|13465.54|10
1625060620000|2021-06-30 13:43:40|13586.29|13466.29|13586.37|13466.37|13586.58|13466.58|13585.56|13465.56|10
1625060630000|2021-06-30 13:43:50|13586.2|13466.2|13590.05|13470.05|13590.23|13470.23|13586.2|13466.2|10
1625060640000|2021-06-30 13:44:00|13590.21|13470.21|13587.03|13467.03|13590.3|13470.3|13587.03|13467.03|10
1625060650000|2021-06-30 13:44:10|13584.91|13464.91|13579.1|13459.1|13584.91|13464.91|13579.1|13459.1|10
1625060660000|2021-06-30 13:44:20|13579.08|13459.08|13574.7|13454.7|13579.08|13459.08|13574.7|13454.7|10
1625060670000|2021-06-30 13:44:30|13574.01|13454.01|13573.05|13453.05|13574.49|13454.49|13572.95|13452.95|10
1625060680000|2021-06-30 13:44:40|13573.08|13453.08|13572.75|13452.75|13573.08|13453.08|13572.26|13452.26|10
1625060690000|2021-06-30 13:44:50|13572.54|13452.54|13575.45|13455.45|13575.45|13455.45|13572.54|13452.54|10
1625060700000|2021-06-30 13:45:00|13576.62|13456.62|13580.36|13460.36|13580.36|13460.36|13576.62|13456.62|10
1625060710000|2021-06-30 13:45:10|13581.09|13461.09|13586.64|13466.64|13586.81|13466.81|13581.09|13461.09|10
1625060720000|2021-06-30 13:45:20|13586.68|13466.68|13586.54|13466.54|13587.21|13467.21|13586.35|13466.35|10
1625060730000|2021-06-30 13:45:30|13585.81|13465.81|13586.77|13466.77|13587.04|13467.04|13585.81|13465.81|9
1625060740000|2021-06-30 13:45:40|13587.83|13467.83|13592.42|13472.42|13592.42|13472.42|13587.83|13467.83|9
1625060750000|2021-06-30 13:45:50|13592.69|13472.69|13592.92|13472.92|13593.32|13473.32|13592.4|13472.4|10
1625060760000|2021-06-30 13:46:00|13592.94|13472.94|13594.8|13474.8|13594.86|13474.86|13592.94|13472.94|10
1625060770000|2021-06-30 13:46:10|13595.18|13475.18|13593.91|13473.91|13595.26|13475.26|13593.15|13473.15|10
1625060780000|2021-06-30 13:46:20|13592.95|13472.95|13591.83|13471.83|13593.06|13473.06|13591.36|13471.36|10
1625060790000|2021-06-30 13:46:30|13591.54|13471.54|13588.93|13468.93|13591.54|13471.54|13588.92|13468.92|10
1625060800000|2021-06-30 13:46:40|13588.45|13468.45|13588.81|13468.81|13588.81|13468.81|13587.62|13467.62|10
1625060810000|2021-06-30 13:46:50|13588.73|13468.73|13591.03|13471.03|13591.03|13471.03|13588.73|13468.73|10
1625060820000|2021-06-30 13:47:00|13591.98|13471.98|13592.21|13472.21|13592.35|13472.35|13591.52|13471.52|10
1625060830000|2021-06-30 13:47:10|13593.08|13473.08|13594.75|13474.75|13594.76|13474.76|13593.05|13473.05|10
1625060840000|2021-06-30 13:47:20|13595.25|13475.25|13596.16|13476.16|13596.19|13476.19|13595.25|13475.25|9
1625060850000|2021-06-30 13:47:30|13597.12|13477.12|13597.1|13477.1|13597.37|13477.37|13596.25|13476.25|9
1625060860000|2021-06-30 13:47:40|13596.83|13476.83|13596.69|13476.69|13597.2|13477.2|13596.68|13476.68|10
1625060870000|2021-06-30 13:47:50|13596.76|13476.76|13594.81|13474.81|13596.76|13476.76|13594.64|13474.64|10
1625060880000|2021-06-30 13:48:00|13594.84|13474.84|13593.46|13473.46|13594.88|13474.88|13593.46|13473.46|9
1625060890000|2021-06-30 13:48:10|13593.65|13473.65|13592.51|13472.51|13593.65|13473.65|13592.46|13472.46|8
1625060900000|2021-06-30 13:48:20|13592.46|13472.46|13591.84|13471.84|13592.9|13472.9|13591.84|13471.84|10
1625060910000|2021-06-30 13:48:30|13591.93|13471.93|13592.13|13472.13|13592.13|13472.13|13591.33|13471.33|10
1625060920000|2021-06-30 13:48:40|13592.14|13472.14|13590.9|13470.9|13592.14|13472.14|13590.71|13470.71|10
1625060930000|2021-06-30 13:48:50|13592.26|13472.26|13594.28|13474.28|13594.28|13474.28|13592.26|13472.26|10
1625060940000|2021-06-30 13:49:00|13594.17|13474.17|13597.3|13477.3|13597.3|13477.3|13594.17|13474.17|10
1625060950000|2021-06-30 13:49:10|13597.46|13477.46|13598.88|13478.88|13599.04|13479.04|13596.83|13476.83|10
1625060960000|2021-06-30 13:49:20|13598.85|13478.85|13598.75|13478.75|13599.11|13479.11|13598.73|13478.73|7
1625060970000|2021-06-30 13:49:30|13598.88|13478.88|13600.57|13480.57|13600.59|13480.59|13598.88|13478.88|10
1625060980000|2021-06-30 13:49:40|13600.35|13480.35|13599.77|13479.77|13600.97|13480.97|13599.51|13479.51|10
1625060990000|2021-06-30 13:49:50|13599.72|13479.72|13598.86|13478.86|13599.72|13479.72|13598.31|13478.31|9
1625061000000|2021-06-30 13:50:00|13599.1|13479.1|13598.29|13478.29|13599.32|13479.32|13597.41|13477.41|10
1625061010000|2021-06-30 13:50:10|13598.39|13478.39|13595.4|13475.4|13598.39|13478.39|13594.59|13474.59|10
1625061020000|2021-06-30 13:50:20|13595.33|13475.33|13593.5|13473.5|13595.33|13475.33|13593.5|13473.5|9
1625061030000|2021-06-30 13:50:30|13593.16|13473.16|13592.68|13472.68|13593.22|13473.22|13592.68|13472.68|9
1625061040000|2021-06-30 13:50:40|13592.47|13472.47|13591.91|13471.91|13592.51|13472.51|13591.91|13471.91|10
1625061050000|2021-06-30 13:50:50|13591.6|13471.6|13590.52|13470.52|13591.6|13471.6|13590.52|13470.52|9
1625061060000|2021-06-30 13:51:00|13590.71|13470.71|13592.2|13472.2|13592.32|13472.32|13590.71|13470.71|10
1625061070000|2021-06-30 13:51:10|13592.66|13472.66|13594.89|13474.89|13595.21|13475.21|13592.66|13472.66|10
1625061080000|2021-06-30 13:51:20|13595.15|13475.15|13596.39|13476.39|13596.39|13476.39|13595.11|13475.11|8
1625061090000|2021-06-30 13:51:30|13597.29|13477.29|13598.33|13478.33|13598.48|13478.48|13597.29|13477.29|10
1625061100000|2021-06-30 13:51:40|13598.3|13478.3|13600.2|13480.2|13600.2|13480.2|13598.3|13478.3|10
1625061110000|2021-06-30 13:51:50|13600.92|13480.92|13601.04|13481.04|13601.1|13481.1|13600.62|13480.62|10
1625061120000|2021-06-30 13:52:00|13601.06|13481.06|13602.71|13482.71|13602.71|13482.71|13601.06|13481.06|10
1625061130000|2021-06-30 13:52:10|13602.67|13482.67|13603.67|13483.67|13603.67|13483.67|13601.58|13481.58|10
1625061140000|2021-06-30 13:52:20|13603.83|13483.83|13606.89|13486.89|13606.89|13486.89|13603.83|13483.83|9
1625061150000|2021-06-30 13:52:30|13606.9|13486.9|13606.91|13486.91|13607.54|13487.54|13606.62|13486.62|9
1625061160000|2021-06-30 13:52:40|13606.83|13486.83|13606.57|13486.57|13606.83|13486.83|13606.34|13486.34|9
1625061170000|2021-06-30 13:52:50|13606.71|13486.71|13612.53|13492.53|13612.53|13492.53|13606.71|13486.71|10
1625061180000|2021-06-30 13:53:00|13613.06|13493.06|13616.07|13496.07|13616.63|13496.63|13613.06|13493.06|10
1625061190000|2021-06-30 13:53:10|13616.29|13496.29|13617.91|13497.91|13618.27|13498.27|13616.22|13496.22|8
1625061200000|2021-06-30 13:53:20|13618.66|13498.66|13619.36|13499.36|13619.55|13499.55|13618.3|13498.3|10
1625061210000|2021-06-30 13:53:30|13618.94|13498.94|13618.36|13498.36|13619.68|13499.68|13618.36|13498.36|9
1625061220000|2021-06-30 13:53:40|13618.44|13498.44|13620.25|13500.25|13620.25|13500.25|13617.95|13497.95|10
1625061230000|2021-06-30 13:53:50|13620.89|13500.89|13623.44|13503.44|13623.59|13503.59|13620.89|13500.89|10
1625061240000|2021-06-30 13:54:00|13623.56|13503.56|13627.28|13507.28|13628.18|13508.18|13623.56|13503.56|10
1625061250000|2021-06-30 13:54:10|13626.5|13506.5|13622.83|13502.83|13626.5|13506.5|13622.83|13502.83|10
1625061260000|2021-06-30 13:54:20|13622.56|13502.56|13622.63|13502.63|13623.25|13503.25|13621.43|13501.43|10
1625061270000|2021-06-30 13:54:30|13622.54|13502.54|13629.87|13509.87|13629.87|13509.87|13622.54|13502.54|10
1625061280000|2021-06-30 13:54:40|13629.77|13509.77|13632.39|13512.39|13632.68|13512.68|13629.77|13509.77|10
1625061290000|2021-06-30 13:54:50|13632.32|13512.32|13630.46|13510.46|13632.32|13512.32|13630.15|13510.15|9
1625061300000|2021-06-30 13:55:00|13630.42|13510.42|13630.84|13510.84|13630.98|13510.98|13630.19|13510.19|10
1625061310000|2021-06-30 13:55:10|13631.18|13511.18|13634.16|13514.16|13634.16|13514.16|13631.18|13511.18|9
1625061320000|2021-06-30 13:55:20|13634.27|13514.27|13637.91|13517.91|13637.91|13517.91|13634.27|13514.27|10
1625061330000|2021-06-30 13:55:30|13638.12|13518.12|13640.07|13520.07|13640.07|13520.07|13638.12|13518.12|10
1625061340000|2021-06-30 13:55:40|13640.69|13520.69|13641.57|13521.57|13641.57|13521.57|13640.56|13520.56|10
1625061350000|2021-06-30 13:55:50|13642.4|13522.4|13642.94|13522.94|13642.94|13522.94|13642.32|13522.32|10
1625061360000|2021-06-30 13:56:00|13642.7|13522.7|13645.79|13525.79|13645.86|13525.86|13642.7|13522.7|10
1625061370000|2021-06-30 13:56:10|13645.91|13525.91|13648.12|13528.12|13648.12|13528.12|13645.66|13525.66|10
1625061380000|2021-06-30 13:56:20|13648.09|13528.09|13649.82|13529.82|13649.82|13529.82|13648.09|13528.09|10
1625061390000|2021-06-30 13:56:30|13649.81|13529.81|13652.55|13532.55|13652.55|13532.55|13649.29|13529.29|10
1625061400000|2021-06-30 13:56:40|13653.08|13533.08|13654.05|13534.05|13654.1|13534.1|13652.53|13532.53|10
1625061410000|2021-06-30 13:56:50|13656.57|13536.57|13659.32|13539.32|13660.1|13540.1|13655.89|13535.89|10
1625061420000|2021-06-30 13:57:00|13660.47|13540.47|13661.09|13541.09|13661.09|13541.09|13659.51|13539.51|10
1625061430000|2021-06-30 13:57:10|13661.23|13541.23|13661.48|13541.48|13662.91|13542.91|13661.23|13541.23|10
1625061440000|2021-06-30 13:57:20|13661.34|13541.34|13661.17|13541.17|13661.34|13541.34|13661.05|13541.05|10
1625061450000|2021-06-30 13:57:30|13661.34|13541.34|13661.16|13541.16|13661.36|13541.36|13660.65|13540.65|10
1625061460000|2021-06-30 13:57:40|13661.2|13541.2|13662.74|13542.74|13662.9|13542.9|13661.2|13541.2|10
1625061470000|2021-06-30 13:57:50|13662.88|13542.88|13663.12|13543.12|13663.95|13543.95|13662.64|13542.64|10
1625061480000|2021-06-30 13:58:00|13664|13544|13664.12|13544.12|13664.69|13544.69|13663.25|13543.25|9
1625061490000|2021-06-30 13:58:10|13664|13544|13663.92|13543.92|13664.78|13544.78|13662.95|13542.95|9
1625061500000|2021-06-30 13:58:20|13663.71|13543.71|13662.38|13542.38|13663.75|13543.75|13662.38|13542.38|10
1625061510000|2021-06-30 13:58:30|13662.41|13542.41|13662.41|13542.41|13662.41|13542.41|13661.8|13541.8|10
1625061520000|2021-06-30 13:58:40|13663.28|13543.28|13661.97|13541.97|13663.28|13543.28|13661.97|13541.97|10
1625061530000|2021-06-30 13:58:50|13662.8|13542.8|13663.38|13543.38|13663.53|13543.53|13662.8|13542.8|9
1625061540000|2021-06-30 13:59:00|13663.09|13543.09|13666.04|13546.04|13666.04|13546.04|13663.09|13543.09|10
1625061550000|2021-06-30 13:59:10|13665.96|13545.96|13667.07|13547.07|13667.3|13547.3|13665.96|13545.96|10
1625061560000|2021-06-30 13:59:20|13667.08|13547.08|13668.93|13548.93|13668.93|13548.93|13667.08|13547.08|8
1625061570000|2021-06-30 13:59:30|13668.92|13548.92|13669.33|13549.33|13669.61|13549.61|13668.14|13548.14|10
1625061580000|2021-06-30 13:59:40|13670.64|13550.64|13672.61|13552.61|13672.61|13552.61|13670.22|13550.22|10
1625061590000|2021-06-30 13:59:50|13672.87|13552.87|13673.19|13553.19|13673.3|13553.3|13672.84|13552.84|8
1625061600000|2021-06-30 14:00:00|13673.98|13553.98|13671.61|13551.61|13674.24|13554.24|13671.61|13551.61|10
1625061610000|2021-06-30 14:00:10|13671.54|13551.54|13670.4|13550.4|13671.54|13551.54|13669.37|13549.37|9
1625061620000|2021-06-30 14:00:20|13670.41|13550.41|13673.39|13553.39|13673.39|13553.39|13669.66|13549.66|10
1625061630000|2021-06-30 14:00:30|13673.4|13553.4|13675.87|13555.87|13675.87|13555.87|13673.34|13553.34|10
1625061640000|2021-06-30 14:00:40|13675.74|13555.74|13680.47|13560.47|13680.47|13560.47|13675.12|13555.12|10
1625061650000|2021-06-30 14:00:50|13680.73|13560.73|13684.36|13564.36|13684.36|13564.36|13680.73|13560.73|10
1625061660000|2021-06-30 14:01:00|13684.6|13564.6|13687.29|13567.29|13687.29|13567.29|13684.4|13564.4|10
1625061670000|2021-06-30 14:01:10|13687.38|13567.38|13687.61|13567.61|13688.41|13568.41|13687.38|13567.38|9
1625061680000|2021-06-30 14:01:20|13688.71|13568.71|13687.65|13567.65|13688.85|13568.85|13687.51|13567.51|10
1625061690000|2021-06-30 14:01:30|13687.57|13567.57|13687.38|13567.38|13688.11|13568.11|13687.3|13567.3|9
1625061700000|2021-06-30 14:01:40|13687.44|13567.44|13688.01|13568.01|13688.01|13568.01|13687.02|13567.02|10
1625061710000|2021-06-30 14:01:50|13688.11|13568.11|13689.46|13569.46|13689.46|13569.46|13688.06|13568.06|10
1625061720000|2021-06-30 14:02:00|13689.45|13569.45|13691.22|13571.22|13691.31|13571.31|13689.45|13569.45|8
1625061730000|2021-06-30 14:02:10|13693.13|13573.13|13703.49|13583.49|13703.49|13583.49|13693.13|13573.13|10
1625061740000|2021-06-30 14:02:20|13703.77|13583.77|13706.65|13586.65|13706.65|13586.65|13703.74|13583.74|9
1625061750000|2021-06-30 14:02:30|13706.42|13586.42|13708.11|13588.11|13708.11|13588.11|13705.04|13585.04|10
1625061760000|2021-06-30 14:02:40|13708.24|13588.24|13708.86|13588.86|13708.93|13588.93|13707.42|13587.42|10
1625061770000|2021-06-30 14:02:50|13708.91|13588.91|13711.58|13591.58|13711.58|13591.58|13708.31|13588.31|10
1625061780000|2021-06-30 14:03:00|13712.28|13592.28|13707.37|13587.37|13712.83|13592.83|13707.37|13587.37|10
1625061790000|2021-06-30 14:03:10|13707.12|13587.12|13705.56|13585.56|13707.12|13587.12|13705.56|13585.56|10
1625061800000|2021-06-30 14:03:20|13705.46|13585.46|13710.46|13590.46|13710.46|13590.46|13705.46|13585.46|10
1625061810000|2021-06-30 14:03:30|13710.44|13590.44|13711.1|13591.1|13711.15|13591.15|13709.48|13589.48|10
1625061820000|2021-06-30 14:03:40|13711.51|13591.51|13713.33|13593.33|13713.33|13593.33|13711.36|13591.36|10
1625061830000|2021-06-30 14:03:50|13713.39|13593.39|13713.03|13593.03|13713.66|13593.66|13712.63|13592.63|10
1625061840000|2021-06-30 14:04:00|13712.74|13592.74|13711.55|13591.55|13713.55|13593.55|13710.64|13590.64|10
1625061850000|2021-06-30 14:04:10|13711.48|13591.48|13710.19|13590.19|13711.48|13591.48|13710.19|13590.19|10
1625061860000|2021-06-30 14:04:20|13709.98|13589.98|13708.95|13588.95|13710.64|13590.64|13708.95|13588.95|10
1625061870000|2021-06-30 14:04:30|13708.8|13588.8|13708.45|13588.45|13708.85|13588.85|13708.45|13588.45|10
1625061880000|2021-06-30 14:04:40|13708.39|13588.39|13705.01|13585.01|13708.39|13588.39|13705.01|13585.01|10
1625061890000|2021-06-30 14:04:50|13704.39|13584.39|13699.98|13579.98|13704.39|13584.39|13699.98|13579.98|10
1625061900000|2021-06-30 14:05:00|13699.84|13579.84|13699.42|13579.42|13699.84|13579.84|13698.16|13578.16|10
1625061910000|2021-06-30 14:05:10|13700.03|13580.03|13701.97|13581.97|13701.97|13581.97|13700.03|13580.03|10
1625061920000|2021-06-30 14:05:20|13701.93|13581.93|13700.83|13580.83|13702.03|13582.03|13700.83|13580.83|10
1625061930000|2021-06-30 14:05:30|13700.62|13580.62|13699.85|13579.85|13701.2|13581.2|13699.85|13579.85|9
1625061940000|2021-06-30 14:05:40|13698.88|13578.88|13695.22|13575.22|13698.88|13578.88|13695.22|13575.22|9
1625061950000|2021-06-30 14:05:50|13693.34|13573.34|13686.3|13566.3|13693.34|13573.34|13685.5|13565.5|10
1625061960000|2021-06-30 14:06:00|13684.52|13564.52|13680.54|13560.54|13684.52|13564.52|13680.42|13560.42|10
1625061970000|2021-06-30 14:06:10|13680.49|13560.49|13679.17|13559.17|13680.49|13560.49|13678.69|13558.69|10
1625061980000|2021-06-30 14:06:20|13679.29|13559.29|13681.81|13561.81|13682.3|13562.3|13678.69|13558.69|10
1625061990000|2021-06-30 14:06:30|13680.85|13560.85|13681.76|13561.76|13681.76|13561.76|13680.22|13560.22|10
1625062000000|2021-06-30 14:06:40|13682|13562|13684.3|13564.3|13684.3|13564.3|13681.74|13561.74|10
1625062010000|2021-06-30 14:06:50|13684.27|13564.27|13678.4|13558.4|13684.47|13564.47|13678.4|13558.4|9
1625062020000|2021-06-30 14:07:00|13677.55|13557.55|13681.98|13561.98|13681.98|13561.98|13677.02|13557.02|9
1625062030000|2021-06-30 14:07:10|13683.28|13563.28|13686.34|13566.34|13686.34|13566.34|13683.28|13563.28|10
1625062040000|2021-06-30 14:07:20|13684.4|13564.4|13682.87|13562.87|13684.4|13564.4|13682.87|13562.87|10
1625062050000|2021-06-30 14:07:30|13683.12|13563.12|13682.4|13562.4|13683.28|13563.28|13681.72|13561.72|10
1625062060000|2021-06-30 14:07:40|13681.85|13561.85|13680.9|13560.9|13681.97|13561.97|13680.67|13560.67|10
1625062070000|2021-06-30 14:07:50|13680.76|13560.76|13680.08|13560.08|13680.76|13560.76|13679.61|13559.61|10
1625062080000|2021-06-30 14:08:00|13679.98|13559.98|13681.26|13561.26|13681.5|13561.5|13679.98|13559.98|8
1625062090000|2021-06-30 14:08:10|13681.4|13561.4|13684.69|13564.69|13684.69|13564.69|13681.4|13561.4|10
1625062100000|2021-06-30 14:08:20|13685.27|13565.27|13690.57|13570.57|13690.71|13570.71|13685.27|13565.27|10
1625062110000|2021-06-30 14:08:30|13690.72|13570.72|13691.63|13571.63|13692|13572|13690.51|13570.51|10
1625062120000|2021-06-30 14:08:40|13691.59|13571.59|13694.77|13574.77|13694.77|13574.77|13691.59|13571.59|9
1625062130000|2021-06-30 14:08:50|13694.45|13574.45|13693.68|13573.68|13694.45|13574.45|13693.68|13573.68|10
1625062140000|2021-06-30 14:09:00|13693.67|13573.67|13693.8|13573.8|13693.96|13573.96|13693.67|13573.67|8
1625062150000|2021-06-30 14:09:10|13694.62|13574.62|13695.4|13575.4|13695.77|13575.77|13694.62|13574.62|10
1625062160000|2021-06-30 14:09:20|13694.87|13574.87|13696.16|13576.16|13696.16|13576.16|13694.87|13574.87|10
1625062170000|2021-06-30 14:09:30|13696.22|13576.22|13695.22|13575.22|13696.22|13576.22|13694.5|13574.5|8
1625062180000|2021-06-30 14:09:40|13695.49|13575.49|13697.29|13577.29|13697.29|13577.29|13695.46|13575.46|10
1625062190000|2021-06-30 14:09:50|13697.6|13577.6|13696.61|13576.61|13698.04|13578.04|13696.61|13576.61|9
1625062200000|2021-06-30 14:10:00|13696.64|13576.64|13696.82|13576.82|13697.17|13577.17|13696.13|13576.13|10
1625062210000|2021-06-30 14:10:10|13696.72|13576.72|13699.61|13579.61|13699.61|13579.61|13696.15|13576.15|10
1625062220000|2021-06-30 14:10:20|13699.58|13579.58|13699.29|13579.29|13700.17|13580.17|13698.79|13578.79|10
1625062230000|2021-06-30 14:10:30|13699.25|13579.25|13699.9|13579.9|13700.11|13580.11|13699.25|13579.25|9
1625062240000|2021-06-30 14:10:40|13699.92|13579.92|13700.56|13580.56|13700.56|13580.56|13698.88|13578.88|10
1625062250000|2021-06-30 14:10:50|13700.18|13580.18|13703.66|13583.66|13703.73|13583.73|13700.18|13580.18|10
1625062260000|2021-06-30 14:11:00|13703.59|13583.59|13703.8|13583.8|13704.27|13584.27|13702.73|13582.73|10
1625062270000|2021-06-30 14:11:10|13703.65|13583.65|13700.55|13580.55|13703.65|13583.65|13700.55|13580.55|9
1625062280000|2021-06-30 14:11:20|13701.31|13581.31|13695.67|13575.67|13701.31|13581.31|13695.67|13575.67|10
1625062290000|2021-06-30 14:11:30|13695.45|13575.45|13694.32|13574.32|13695.46|13575.46|13694.32|13574.32|10
1625062300000|2021-06-30 14:11:40|13694.9|13574.9|13690.44|13570.44|13695.09|13575.09|13690.44|13570.44|10
1625062310000|2021-06-30 14:11:50|13690.09|13570.09|13687.8|13567.8|13690.09|13570.09|13687.29|13567.29|10
1625062320000|2021-06-30 14:12:00|13687.75|13567.75|13690.49|13570.49|13690.49|13570.49|13687.75|13567.75|10
1625062330000|2021-06-30 14:12:10|13690.75|13570.75|13692.97|13572.97|13692.97|13572.97|13689.57|13569.57|10
1625062340000|2021-06-30 14:12:20|13693.18|13573.18|13693.31|13573.31|13693.78|13573.78|13693.08|13573.08|10
1625062350000|2021-06-30 14:12:30|13693.2|13573.2|13694.35|13574.35|13694.35|13574.35|13693.2|13573.2|9
1625062360000|2021-06-30 14:12:40|13694.38|13574.38|13694.36|13574.36|13694.62|13574.62|13694.24|13574.24|9
1625062370000|2021-06-30 14:12:50|13694.27|13574.27|13693.12|13573.12|13694.5|13574.5|13693.12|13573.12|10
1625062380000|2021-06-30 14:13:00|13693.15|13573.15|13692.37|13572.37|13693.9|13573.9|13692.37|13572.37|9
1625062390000|2021-06-30 14:13:10|13692.12|13572.12|13690.71|13570.71|13692.12|13572.12|13690.71|13570.71|9
1625062400000|2021-06-30 14:13:20|13690.63|13570.63|13689.12|13569.12|13690.63|13570.63|13689.12|13569.12|10
1625062410000|2021-06-30 14:13:30|13689.14|13569.14|13687.77|13567.77|13689.14|13569.14|13687.77|13567.77|9
1625062420000|2021-06-30 14:13:40|13687.84|13567.84|13685.51|13565.51|13687.84|13567.84|13685.51|13565.51|9
1625062430000|2021-06-30 14:13:50|13685.46|13565.46|13685.4|13565.4|13685.6|13565.6|13684.93|13564.93|10
1625062440000|2021-06-30 14:14:00|13685.17|13565.17|13688.19|13568.19|13688.19|13568.19|13685.17|13565.17|10
1625062450000|2021-06-30 14:14:10|13688.18|13568.18|13688.4|13568.4|13688.4|13568.4|13687.59|13567.59|9
1625062460000|2021-06-30 14:14:20|13688.44|13568.44|13688.12|13568.12|13688.44|13568.44|13687.69|13567.69|10
1625062470000|2021-06-30 14:14:30|13688.22|13568.22|13686.89|13566.89|13688.22|13568.22|13686.6|13566.6|8
1625062480000|2021-06-30 14:14:40|13686.98|13566.98|13685.15|13565.15|13686.98|13566.98|13685.15|13565.15|10
1625062490000|2021-06-30 14:14:50|13686.07|13566.07|13689.01|13569.01|13689.01|13569.01|13686.07|13566.07|10
1625062500000|2021-06-30 14:15:00|13688.93|13568.93|13687.87|13567.87|13688.93|13568.93|13687.08|13567.08|9
1625062510000|2021-06-30 14:15:10|13688.33|13568.33|13690.76|13570.76|13690.76|13570.76|13688.33|13568.33|10
1625062520000|2021-06-30 14:15:20|13690.89|13570.89|13689.59|13569.59|13691.41|13571.41|13689.59|13569.59|10
1625062530000|2021-06-30 14:15:30|13689.15|13569.15|13686.49|13566.49|13689.15|13569.15|13686.16|13566.16|10
1625062540000|2021-06-30 14:15:40|13686.44|13566.44|13685.34|13565.34|13687.76|13567.76|13685.34|13565.34|9
1625062550000|2021-06-30 14:15:50|13683.95|13563.95|13677.45|13557.45|13683.95|13563.95|13677.45|13557.45|10
1625062560000|2021-06-30 14:16:00|13676.85|13556.85|13674.34|13554.34|13676.85|13556.85|13674.34|13554.34|10
1625062570000|2021-06-30 14:16:10|13675.63|13555.63|13678.11|13558.11|13678.11|13558.11|13675.63|13555.63|9
1625062580000|2021-06-30 14:16:20|13678.26|13558.26|13683.02|13563.02|13683.02|13563.02|13678.26|13558.26|10
1625062590000|2021-06-30 14:16:30|13683.32|13563.32|13689.5|13569.5|13689.5|13569.5|13683.08|13563.08|10
1625062600000|2021-06-30 14:16:40|13692.4|13572.4|13694.23|13574.23|13694.23|13574.23|13692.4|13572.4|9
1625062610000|2021-06-30 14:16:50|13694.39|13574.39|13697.37|13577.37|13697.37|13577.37|13694.39|13574.39|10
1625062620000|2021-06-30 14:17:00|13697.3|13577.3|13696.61|13576.61|13698.33|13578.33|13696.61|13576.61|10
1625062630000|2021-06-30 14:17:10|13696.69|13576.69|13694.28|13574.28|13696.69|13576.69|13693.14|13573.14|10
1625062640000|2021-06-30 14:17:20|13694.22|13574.22|13695.11|13575.11|13695.18|13575.18|13693.56|13573.56|9
1625062650000|2021-06-30 14:17:30|13695.09|13575.09|13692.46|13572.46|13695.09|13575.09|13692.46|13572.46|9
1625062660000|2021-06-30 14:17:40|13692.24|13572.24|13690.27|13570.27|13692.44|13572.44|13689.21|13569.21|10
1625062670000|2021-06-30 14:17:50|13690.22|13570.22|13690.33|13570.33|13691.32|13571.32|13690.22|13570.22|9
1625062680000|2021-06-30 14:18:00|13690.31|13570.31|13688.55|13568.55|13690.78|13570.78|13688.55|13568.55|9
1625062690000|2021-06-30 14:18:10|13687.67|13567.67|13687.55|13567.55|13687.85|13567.85|13687.32|13567.32|10
1625062700000|2021-06-30 14:18:20|13687.81|13567.81|13687.79|13567.79|13688.14|13568.14|13687.62|13567.62|9
1625062710000|2021-06-30 14:18:30|13687.71|13567.71|13686.94|13566.94|13687.72|13567.72|13686.9|13566.9|9
1625062720000|2021-06-30 14:18:40|13687.03|13567.03|13691.66|13571.66|13691.66|13571.66|13687.03|13567.03|9
1625062730000|2021-06-30 14:18:50|13691.5|13571.5|13689.11|13569.11|13692.62|13572.62|13689.11|13569.11|10
1625062740000|2021-06-30 14:19:00|13686.53|13566.53|13681.84|13561.84|13686.53|13566.53|13681.84|13561.84|10
1625062750000|2021-06-30 14:19:10|13681.38|13561.38|13680.4|13560.4|13681.42|13561.42|13679.45|13559.45|10
1625062760000|2021-06-30 14:19:20|13679.56|13559.56|13677.51|13557.51|13679.56|13559.56|13677.51|13557.51|10
1625062770000|2021-06-30 14:19:30|13677.13|13557.13|13676.48|13556.48|13677.36|13557.36|13676.25|13556.25|9
1625062780000|2021-06-30 14:19:40|13676.46|13556.46|13674.12|13554.12|13676.46|13556.46|13674.12|13554.12|9
1625062790000|2021-06-30 14:19:50|13674.11|13554.11|13668.7|13548.7|13674.98|13554.98|13668.7|13548.7|9
1625062800000|2021-06-30 14:20:00|13666.28|13546.28|13652.95|13532.95|13666.28|13546.28|13652.95|13532.95|10
1625062810000|2021-06-30 14:20:10|13650.62|13530.62|13648.9|13528.9|13650.63|13530.63|13648.6|13528.6|10
1625062820000|2021-06-30 14:20:20|13650.73|13530.73|13648.46|13528.46|13650.82|13530.82|13648.46|13528.46|10
1625062830000|2021-06-30 14:20:30|13649.25|13529.25|13645.68|13525.68|13649.25|13529.25|13645.68|13525.68|10
1625062840000|2021-06-30 14:20:40|13645.44|13525.44|13644.7|13524.7|13646.13|13526.13|13644.7|13524.7|10
1625062850000|2021-06-30 14:20:50|13644.8|13524.8|13644.13|13524.13|13645.15|13525.15|13644.13|13524.13|9
1625062860000|2021-06-30 14:21:00|13643.88|13523.88|13641|13521|13643.88|13523.88|13640.82|13520.82|10
1625062870000|2021-06-30 14:21:10|13641.3|13521.3|13638.46|13518.46|13641.78|13521.78|13638.46|13518.46|10
1625062880000|2021-06-30 14:21:20|13638.72|13518.72|13630.63|13510.63|13638.72|13518.72|13630.63|13510.63|10
1625062890000|2021-06-30 14:21:30|13629.81|13509.81|13630.01|13510.01|13630.35|13510.35|13629.21|13509.21|10
1625062900000|2021-06-30 14:21:40|13630.1|13510.1|13629.97|13509.97|13631.96|13511.96|13629.84|13509.84|10
1625062910000|2021-06-30 14:21:50|13629.95|13509.95|13630.3|13510.3|13631.86|13511.86|13629.81|13509.81|10
1625062920000|2021-06-30 14:22:00|13629.77|13509.77|13623.78|13503.78|13629.77|13509.77|13623.78|13503.78|10
1625062930000|2021-06-30 14:22:10|13623.12|13503.12|13619.01|13499.01|13623.12|13503.12|13619.01|13499.01|10
1625062940000|2021-06-30 14:22:20|13618.34|13498.34|13618.09|13498.09|13618.34|13498.34|13617.42|13497.42|10
1625062950000|2021-06-30 14:22:30|13618.12|13498.12|13614.89|13494.89|13618.12|13498.12|13614.89|13494.89|10
1625062960000|2021-06-30 14:22:40|13614.75|13494.75|13615.63|13495.63|13616.17|13496.17|13614.66|13494.66|10
1625062970000|2021-06-30 14:22:50|13615.68|13495.68|13615.76|13495.76|13615.92|13495.92|13615.32|13495.32|9
1625062980000|2021-06-30 14:23:00|13616.64|13496.64|13617.55|13497.55|13617.55|13497.55|13616.64|13496.64|10
1625062990000|2021-06-30 14:23:10|13617.6|13497.6|13617.36|13497.36|13618.22|13498.22|13617.17|13497.17|10
1625063000000|2021-06-30 14:23:20|13617.53|13497.53|13617.92|13497.92|13618.81|13498.81|13617.34|13497.34|10
1625063010000|2021-06-30 14:23:30|13618.09|13498.09|13616.58|13496.58|13618.47|13498.47|13616.58|13496.58|10
1625063020000|2021-06-30 14:23:40|13616.38|13496.38|13613.86|13493.86|13616.38|13496.38|13613.86|13493.86|10
1625063030000|2021-06-30 14:23:50|13613.8|13493.8|13612.49|13492.49|13615.08|13495.08|13612.08|13492.08|10
1625063040000|2021-06-30 14:24:00|13613.2|13493.2|13612.75|13492.75|13613.54|13493.54|13612.4|13492.4|9
1625063050000|2021-06-30 14:24:10|13612.76|13492.76|13614.42|13494.42|13614.42|13494.42|13612.74|13492.74|10
1625063060000|2021-06-30 14:24:20|13614.41|13494.41|13609.85|13489.85|13614.41|13494.41|13609.85|13489.85|9
1625063070000|2021-06-30 14:24:30|13609.24|13489.24|13607.33|13487.33|13609.97|13489.97|13607.33|13487.33|9
1625063080000|2021-06-30 14:24:40|13606.48|13486.48|13600.41|13480.41|13606.48|13486.48|13600.41|13480.41|10
1625063090000|2021-06-30 14:24:50|13600|13480|13600.15|13480.15|13600.87|13480.87|13599.71|13479.71|9
1625063100000|2021-06-30 14:25:00|13600.3|13480.3|13602.64|13482.64|13602.72|13482.72|13600.3|13480.3|10
1625063110000|2021-06-30 14:25:10|13603.01|13483.01|13605.01|13485.01|13605.01|13485.01|13603.01|13483.01|10
1625063120000|2021-06-30 14:25:20|13605.03|13485.03|13606.5|13486.5|13606.5|13486.5|13605.03|13485.03|9
1625063130000|2021-06-30 14:25:30|13607.64|13487.64|13612.46|13492.46|13612.46|13492.46|13607.64|13487.64|10
1625063140000|2021-06-30 14:25:40|13614.24|13494.24|13617.73|13497.73|13617.73|13497.73|13613.86|13493.86|10
1625063150000|2021-06-30 14:25:50|13617.39|13497.39|13615.8|13495.8|13617.39|13497.39|13615.8|13495.8|10
1625063160000|2021-06-30 14:26:00|13614.48|13494.48|13614.33|13494.33|13614.51|13494.51|13613.53|13493.53|9
1625063170000|2021-06-30 14:26:10|13614.21|13494.21|13618.29|13498.29|13618.37|13498.37|13614.21|13494.21|10
1625063180000|2021-06-30 14:26:20|13618.52|13498.52|13620.49|13500.49|13620.49|13500.49|13618|13498|9
1625063190000|2021-06-30 14:26:30|13621.09|13501.09|13624.27|13504.27|13624.27|13504.27|13621.09|13501.09|10
1625063200000|2021-06-30 14:26:40|13624.47|13504.47|13626.44|13506.44|13626.44|13506.44|13624.47|13504.47|10
1625063210000|2021-06-30 14:26:50|13625.87|13505.87|13627.56|13507.56|13627.76|13507.76|13625.87|13505.87|10
1625063220000|2021-06-30 14:27:00|13627.6|13507.6|13631.02|13511.02|13631.02|13511.02|13627.6|13507.6|10
1625063230000|2021-06-30 14:27:10|13630.37|13510.37|13634.39|13514.39|13634.39|13514.39|13630.37|13510.37|10
1625063240000|2021-06-30 14:27:20|13634.5|13514.5|13636.83|13516.83|13636.83|13516.83|13634.5|13514.5|9
1625063250000|2021-06-30 14:27:30|13636.67|13516.67|13638.9|13518.9|13638.9|13518.9|13636.67|13516.67|9
1625063260000|2021-06-30 14:27:40|13638.94|13518.94|13639.07|13519.07|13639.73|13519.73|13638.64|13518.64|9
1625063270000|2021-06-30 14:27:50|13639.67|13519.67|13640.73|13520.73|13640.87|13520.87|13639.67|13519.67|10
1625063280000|2021-06-30 14:28:00|13640.88|13520.88|13642.42|13522.42|13642.68|13522.68|13640.88|13520.88|10
1625063290000|2021-06-30 14:28:10|13642.78|13522.78|13640.53|13520.53|13642.78|13522.78|13640.53|13520.53|10
1625063300000|2021-06-30 14:28:20|13640.54|13520.54|13636.98|13516.98|13641.21|13521.21|13636.98|13516.98|10
1625063310000|2021-06-30 14:28:30|13636.81|13516.81|13635.38|13515.38|13636.81|13516.81|13635.38|13515.38|10
1625063320000|2021-06-30 14:28:40|13635.4|13515.4|13635.89|13515.89|13636.15|13516.15|13635.16|13515.16|9
1625063330000|2021-06-30 14:28:50|13636.06|13516.06|13635.45|13515.45|13636.5|13516.5|13635.45|13515.45|10
1625063340000|2021-06-30 14:29:00|13635.4|13515.4|13632.46|13512.46|13635.87|13515.87|13632.46|13512.46|10
1625063350000|2021-06-30 14:29:10|13632.4|13512.4|13629.68|13509.68|13633.35|13513.35|13629.68|13509.68|10
1625063360000|2021-06-30 14:29:20|13629.54|13509.54|13626.59|13506.59|13629.54|13509.54|13626.57|13506.57|10
1625063370000|2021-06-30 14:29:30|13626.63|13506.63|13625.85|13505.85|13626.63|13506.63|13625.51|13505.51|10
1625063380000|2021-06-30 14:29:40|13624.99|13504.99|13624.04|13504.04|13624.99|13504.99|13623.88|13503.88|8
1625063390000|2021-06-30 14:29:50|13624.09|13504.09|13624.87|13504.87|13625.11|13505.11|13623.76|13503.76|8
1625063400000|2021-06-30 14:30:00|13624.42|13504.42|13623.53|13503.53|13624.42|13504.42|13623.5|13503.5|10
1625063410000|2021-06-30 14:30:10|13623.37|13503.37|13623.81|13503.81|13623.81|13503.81|13623.17|13503.17|9
1625063420000|2021-06-30 14:30:20|13624.75|13504.75|13631.45|13511.45|13631.59|13511.59|13624.75|13504.75|10
1625063430000|2021-06-30 14:30:30|13631.96|13511.96|13633.82|13513.82|13634.21|13514.21|13631.87|13511.87|9
1625063440000|2021-06-30 14:30:40|13635.23|13515.23|13635.23|13515.23|13635.92|13515.92|13634.91|13514.91|10
1625063450000|2021-06-30 14:30:50|13634.68|13514.68|13631.29|13511.29|13634.68|13514.68|13631.29|13511.29|10
1625063460000|2021-06-30 14:31:00|13630.74|13510.74|13628.4|13508.4|13630.74|13510.74|13628.21|13508.21|9
1625063470000|2021-06-30 14:31:10|13628.5|13508.5|13624.37|13504.37|13628.5|13508.5|13624.37|13504.37|10
1625063480000|2021-06-30 14:31:20|13623.76|13503.76|13618.74|13498.74|13623.76|13503.76|13618.74|13498.74|10
1625063490000|2021-06-30 14:31:30|13618.37|13498.37|13612.77|13492.77|13618.37|13498.37|13612.77|13492.77|10
1625063500000|2021-06-30 14:31:40|13612.71|13492.71|13611.47|13491.47|13612.71|13492.71|13611.47|13491.47|10
1625063510000|2021-06-30 14:31:50|13610.54|13490.54|13607.51|13487.51|13611.19|13491.19|13607.51|13487.51|10
1625063520000|2021-06-30 14:32:00|13606.47|13486.47|13605.1|13485.1|13606.47|13486.47|13603.56|13483.56|10
1625063530000|2021-06-30 14:32:10|13604.78|13484.78|13604.36|13484.36|13605.64|13485.64|13604.36|13484.36|10
1625063540000|2021-06-30 14:32:20|13604.31|13484.31|13608.79|13488.79|13608.79|13488.79|13604.31|13484.31|10
1625063550000|2021-06-30 14:32:30|13607.05|13487.05|13606.75|13486.75|13607.62|13487.62|13606.75|13486.75|10
1625063560000|2021-06-30 14:32:40|13606.74|13486.74|13605.61|13485.61|13606.74|13486.74|13605.61|13485.61|9
1625063570000|2021-06-30 14:32:50|13604.77|13484.77|13602.99|13482.99|13604.77|13484.77|13602.99|13482.99|9
1625063580000|2021-06-30 14:33:00|13601.95|13481.95|13597.86|13477.86|13601.95|13481.95|13597.86|13477.86|10
1625063590000|2021-06-30 14:33:10|13597.41|13477.41|13596.87|13476.87|13597.41|13477.41|13596.2|13476.2|9
1625063600000|2021-06-30 14:33:20|13596.9|13476.9|13595.63|13475.63|13597.65|13477.65|13595.63|13475.63|10
1625063610000|2021-06-30 14:33:30|13594.77|13474.77|13590.35|13470.35|13594.97|13474.97|13590.35|13470.35|10
1625063620000|2021-06-30 14:33:40|13590.05|13470.05|13590.88|13470.88|13591.82|13471.82|13590.05|13470.05|10
1625063630000|2021-06-30 14:33:50|13590.96|13470.96|13591.18|13471.18|13591.53|13471.53|13590.96|13470.96|7
1625063640000|2021-06-30 14:34:00|13591.11|13471.11|13589.76|13469.76|13591.11|13471.11|13589.61|13469.61|10
1625063650000|2021-06-30 14:34:10|13589.71|13469.71|13589.07|13469.07|13590.05|13470.05|13588.92|13468.92|10
1625063660000|2021-06-30 14:34:20|13588.96|13468.96|13591.51|13471.51|13591.51|13471.51|13588.96|13468.96|10
1625063670000|2021-06-30 14:34:30|13592.09|13472.09|13591.61|13471.61|13593.77|13473.77|13591.61|13471.61|10
1625063680000|2021-06-30 14:34:40|13591.79|13471.79|13592.4|13472.4|13592.4|13472.4|13591.5|13471.5|9
1625063690000|2021-06-30 14:34:50|13591.81|13471.81|13587.53|13467.53|13591.81|13471.81|13587.53|13467.53|10
1625063700000|2021-06-30 14:35:00|13587.14|13467.14|13585.61|13465.61|13587.14|13467.14|13585.61|13465.61|10
1625063710000|2021-06-30 14:35:10|13585.76|13465.76|13583.11|13463.11|13585.76|13465.76|13583.11|13463.11|10
1625063720000|2021-06-30 14:35:20|13582.86|13462.86|13581.25|13461.25|13582.86|13462.86|13581.25|13461.25|10
1625063730000|2021-06-30 14:35:30|13581.37|13461.37|13579.57|13459.57|13582.25|13462.25|13579.57|13459.57|10
1625063740000|2021-06-30 14:35:40|13579.68|13459.68|13576.27|13456.27|13579.68|13459.68|13576.27|13456.27|9
1625063750000|2021-06-30 14:35:50|13576.15|13456.15|13571.88|13451.88|13576.15|13456.15|13571.88|13451.88|9
1625063760000|2021-06-30 14:36:00|13571.76|13451.76|13570.67|13450.67|13571.76|13451.76|13570.67|13450.67|10
1625063770000|2021-06-30 14:36:10|13570.68|13450.68|13568.97|13448.97|13570.68|13450.68|13568.97|13448.97|10
1625063780000|2021-06-30 14:36:20|13569.01|13449.01|13568.85|13448.85|13569.51|13449.51|13567.96|13447.96|9
1625063790000|2021-06-30 14:36:30|13568.86|13448.86|13567.56|13447.56|13568.9|13448.9|13567.42|13447.42|9
1625063800000|2021-06-30 14:36:40|13567.33|13447.33|13567|13447|13567.45|13447.45|13565.95|13445.95|10
1625063810000|2021-06-30 14:36:50|13566.37|13446.37|13569.96|13449.96|13569.96|13449.96|13566.21|13446.21|10
1625063820000|2021-06-30 14:37:00|13570.39|13450.39|13570.44|13450.44|13570.63|13450.63|13569.52|13449.52|10
1625063830000|2021-06-30 14:37:10|13570.2|13450.2|13567.8|13447.8|13570.52|13450.52|13567.8|13447.8|10
1625063840000|2021-06-30 14:37:20|13567.78|13447.78|13567.76|13447.76|13568.12|13448.12|13567.67|13447.67|10
1625063850000|2021-06-30 14:37:30|13568.2|13448.2|13566.03|13446.03|13568.2|13448.2|13566.03|13446.03|10
1625063860000|2021-06-30 14:37:40|13566.04|13446.04|13566.95|13446.95|13566.95|13446.95|13566.04|13446.04|10
1625063870000|2021-06-30 14:37:50|13566.99|13446.99|13568.29|13448.29|13568.34|13448.34|13566.99|13446.99|10
1625063880000|2021-06-30 14:38:00|13568.17|13448.17|13566.43|13446.43|13568.29|13448.29|13566.43|13446.43|9
1625063890000|2021-06-30 14:38:10|13566.31|13446.31|13563.89|13443.89|13566.31|13446.31|13563.89|13443.89|10
1625063900000|2021-06-30 14:38:20|13563.61|13443.61|13562.47|13442.47|13563.61|13443.61|13562.2|13442.2|10
1625063910000|2021-06-30 14:38:30|13562.28|13442.28|13560.51|13440.51|13562.28|13442.28|13560.51|13440.51|10
1625063920000|2021-06-30 14:38:40|13559.95|13439.95|13559.68|13439.68|13560.89|13440.89|13559.68|13439.68|10
1625063930000|2021-06-30 14:38:50|13559.47|13439.47|13554.49|13434.49|13559.47|13439.47|13554.49|13434.49|9
1625063940000|2021-06-30 14:39:00|13553.85|13433.85|13544.56|13424.56|13553.85|13433.85|13544.56|13424.56|10
1625063950000|2021-06-30 14:39:10|13543.94|13423.94|13537.38|13417.38|13543.94|13423.94|13535.77|13415.77|10
1625063960000|2021-06-30 14:39:20|13538.3|13418.3|13541.97|13421.97|13541.97|13421.97|13538.3|13418.3|9
1625063970000|2021-06-30 14:39:30|13541.75|13421.75|13547.36|13427.36|13547.36|13427.36|13541.11|13421.11|10
1625063980000|2021-06-30 14:39:40|13547.85|13427.85|13552.01|13432.01|13552.22|13432.22|13547.83|13427.83|10
1625063990000|2021-06-30 14:39:50|13551.96|13431.96|13552.44|13432.44|13552.9|13432.9|13550.73|13430.73|9
1625064000000|2021-06-30 14:40:00|13551.93|13431.93|13549.04|13429.04|13552.13|13432.13|13549.04|13429.04|10
1625064010000|2021-06-30 14:40:10|13549.17|13429.17|13555.39|13435.39|13555.39|13435.39|13549.17|13429.17|10
1625064020000|2021-06-30 14:40:20|13556.16|13436.16|13557.87|13437.87|13557.94|13437.94|13556.16|13436.16|10
1625064030000|2021-06-30 14:40:30|13557.6|13437.6|13556.44|13436.44|13557.6|13437.6|13556.16|13436.16|10
1625064040000|2021-06-30 14:40:40|13556.35|13436.35|13555.56|13435.56|13556.35|13436.35|13554.98|13434.98|10
1625064050000|2021-06-30 14:40:50|13555.67|13435.67|13553.11|13433.11|13555.67|13435.67|13553.11|13433.11|10
1625064060000|2021-06-30 14:41:00|13552.96|13432.96|13552.23|13432.23|13553.15|13433.15|13552.17|13432.17|9
1625064070000|2021-06-30 14:41:10|13551.86|13431.86|13551.1|13431.1|13551.86|13431.86|13551.05|13431.05|8
1625064080000|2021-06-30 14:41:20|13551.02|13431.02|13550.01|13430.01|13551.02|13431.02|13549.62|13429.62|9
1625064090000|2021-06-30 14:41:30|13550.5|13430.5|13552.22|13432.22|13552.22|13432.22|13550.4|13430.4|10
1625064100000|2021-06-30 14:41:40|13552.51|13432.51|13557.9|13437.9|13557.9|13437.9|13552.51|13432.51|10
1625064110000|2021-06-30 14:41:50|13558.61|13438.61|13558.87|13438.87|13559.56|13439.56|13558.07|13438.07|10
1625064120000|2021-06-30 14:42:00|13559.09|13439.09|13561.98|13441.98|13561.98|13441.98|13559.09|13439.09|10
1625064130000|2021-06-30 14:42:10|13562.84|13442.84|13565.64|13445.64|13565.64|13445.64|13561.95|13441.95|10
1625064140000|2021-06-30 14:42:20|13565.53|13445.53|13567.89|13447.89|13567.89|13447.89|13564.75|13444.75|9
1625064150000|2021-06-30 14:42:30|13568.54|13448.54|13566.71|13446.71|13568.76|13448.76|13566.71|13446.71|10
1625064160000|2021-06-30 14:42:40|13566.48|13446.48|13567.03|13447.03|13567.03|13447.03|13566.33|13446.33|10
1625064170000|2021-06-30 14:42:50|13567.14|13447.14|13567.19|13447.19|13567.24|13447.24|13566.75|13446.75|10
1625064180000|2021-06-30 14:43:00|13567.68|13447.68|13567.72|13447.72|13567.94|13447.94|13567.45|13447.45|10
1625064190000|2021-06-30 14:43:10|13567.62|13447.62|13568.75|13448.75|13568.75|13448.75|13567.33|13447.33|10
1625064200000|2021-06-30 14:43:20|13568.93|13448.93|13568.65|13448.65|13569.82|13449.82|13568.65|13448.65|9
1625064210000|2021-06-30 14:43:30|13569.59|13449.59|13570.75|13450.75|13570.75|13450.75|13569.4|13449.4|8
1625064220000|2021-06-30 14:43:40|13570.51|13450.51|13571.51|13451.51|13571.85|13451.85|13570.51|13450.51|9
1625064230000|2021-06-30 14:43:50|13571.45|13451.45|13572.49|13452.49|13572.49|13452.49|13571.37|13451.37|10
1625064240000|2021-06-30 14:44:00|13571.74|13451.74|13564.37|13444.37|13571.74|13451.74|13564.37|13444.37|9
1625064250000|2021-06-30 14:44:10|13563.74|13443.74|13563.69|13443.69|13564.86|13444.86|13562.59|13442.59|10
1625064260000|2021-06-30 14:44:20|13564.78|13444.78|13562.74|13442.74|13564.98|13444.98|13562.74|13442.74|10
1625064270000|2021-06-30 14:44:30|13562.51|13442.51|13562.1|13442.1|13562.55|13442.55|13561.78|13441.78|10
1625064280000|2021-06-30 14:44:40|13562.31|13442.31|13564.21|13444.21|13564.32|13444.32|13562.31|13442.31|10
1625064290000|2021-06-30 14:44:50|13564.34|13444.34|13565.2|13445.2|13565.35|13445.35|13564.34|13444.34|10
1625064300000|2021-06-30 14:45:00|13565.1|13445.1|13564.31|13444.31|13565.26|13445.26|13564.31|13444.31|8
1625064310000|2021-06-30 14:45:10|13564.15|13444.15|13565.58|13445.58|13565.58|13445.58|13564.09|13444.09|10
1625064320000|2021-06-30 14:45:20|13565.06|13445.06|13560.51|13440.51|13565.06|13445.06|13560.51|13440.51|10
1625064330000|2021-06-30 14:45:30|13560.09|13440.09|13558.75|13438.75|13560.09|13440.09|13558.67|13438.67|10
1625064340000|2021-06-30 14:45:40|13558.88|13438.88|13556.27|13436.27|13558.96|13438.96|13556.07|13436.07|10
1625064350000|2021-06-30 14:45:50|13556.21|13436.21|13552.93|13432.93|13556.21|13436.21|13552.93|13432.93|10
1625064360000|2021-06-30 14:46:00|13552.96|13432.96|13552.02|13432.02|13552.96|13432.96|13551.93|13431.93|10
1625064370000|2021-06-30 14:46:10|13551.86|13431.86|13553.4|13433.4|13553.4|13433.4|13550.69|13430.69|10
1625064380000|2021-06-30 14:46:20|13553.48|13433.48|13557.66|13437.66|13557.83|13437.83|13553.48|13433.48|9
1625064390000|2021-06-30 14:46:30|13559.17|13439.17|13561.54|13441.54|13561.54|13441.54|13559.17|13439.17|10
1625064400000|2021-06-30 14:46:40|13561.51|13441.51|13566.3|13446.3|13566.3|13446.3|13561.51|13441.51|10
1625064410000|2021-06-30 14:46:50|13566.41|13446.41|13570.84|13450.84|13570.84|13450.84|13566.41|13446.41|10
1625064420000|2021-06-30 14:47:00|13571.4|13451.4|13572.07|13452.07|13572.36|13452.36|13570.47|13450.47|10
1625064430000|2021-06-30 14:47:10|13572.41|13452.41|13573.68|13453.68|13573.81|13453.81|13572.41|13452.41|10
1625064440000|2021-06-30 14:47:20|13573.33|13453.33|13574.23|13454.23|13574.94|13454.94|13572.89|13452.89|9
1625064450000|2021-06-30 14:47:30|13574.66|13454.66|13583.95|13463.95|13583.95|13463.95|13574.66|13454.66|10
1625064460000|2021-06-30 14:47:40|13584.35|13464.35|13584.71|13464.71|13584.71|13464.71|13583.97|13463.97|10
1625064470000|2021-06-30 14:47:50|13585.2|13465.2|13586.66|13466.66|13587.46|13467.46|13585.12|13465.12|10
1625064480000|2021-06-30 14:48:00|13586.36|13466.36|13588.88|13468.88|13589.32|13469.32|13586.36|13466.36|10
1625064490000|2021-06-30 14:48:10|13588.35|13468.35|13588.06|13468.06|13588.35|13468.35|13586.13|13466.13|10
1625064500000|2021-06-30 14:48:20|13588.68|13468.68|13590.26|13470.26|13590.26|13470.26|13588.11|13468.11|10
1625064510000|2021-06-30 14:48:30|13589.68|13469.68|13590.53|13470.53|13590.99|13470.99|13589.68|13469.68|9
1625064520000|2021-06-30 14:48:40|13591.03|13471.03|13592.65|13472.65|13592.65|13472.65|13591.03|13471.03|9
1625064530000|2021-06-30 14:48:50|13593.08|13473.08|13598.54|13478.54|13598.54|13478.54|13593.08|13473.08|10
1625064540000|2021-06-30 14:49:00|13597.84|13477.84|13598.25|13478.25|13598.62|13478.62|13597.72|13477.72|9
1625064550000|2021-06-30 14:49:10|13598.2|13478.2|13597.11|13477.11|13598.55|13478.55|13597.06|13477.06|9
1625064560000|2021-06-30 14:49:20|13597.01|13477.01|13597.93|13477.93|13598.09|13478.09|13596.61|13476.61|8
1625064570000|2021-06-30 14:49:30|13597.88|13477.88|13597.93|13477.93|13598.94|13478.94|13597.09|13477.09|10
1625064580000|2021-06-30 14:49:40|13597.96|13477.96|13599.36|13479.36|13599.36|13479.36|13597.96|13477.96|10
1625064590000|2021-06-30 14:49:50|13599.42|13479.42|13601.53|13481.53|13601.87|13481.87|13599.42|13479.42|10
1625064600000|2021-06-30 14:50:00|13601.8|13481.8|13599.67|13479.67|13601.8|13481.8|13599.67|13479.67|9
1625064610000|2021-06-30 14:50:10|13599.79|13479.79|13602.28|13482.28|13602.28|13482.28|13599.79|13479.79|9
1625064620000|2021-06-30 14:50:20|13602.44|13482.44|13603.4|13483.4|13603.76|13483.76|13602.44|13482.44|9
1625064630000|2021-06-30 14:50:30|13603.32|13483.32|13603.5|13483.5|13604.1|13484.1|13603.04|13483.04|9
1625064640000|2021-06-30 14:50:40|13603.55|13483.55|13604.76|13484.76|13604.76|13484.76|13603.42|13483.42|10
1625064650000|2021-06-30 14:50:50|13604.7|13484.7|13604.46|13484.46|13604.81|13484.81|13603.54|13483.54|9
1625064660000|2021-06-30 14:51:00|13603.59|13483.59|13604.4|13484.4|13604.4|13484.4|13603.59|13483.59|8
1625064670000|2021-06-30 14:51:10|13604.42|13484.42|13605.23|13485.23|13605.24|13485.24|13604.33|13484.33|9
1625064680000|2021-06-30 14:51:20|13605.38|13485.38|13606.1|13486.1|13606.1|13486.1|13604.39|13484.39|9
1625064690000|2021-06-30 14:51:30|13607|13487|13610.22|13490.22|13610.22|13490.22|13607|13487|10
1625064700000|2021-06-30 14:51:40|13610.67|13490.67|13613.93|13493.93|13613.93|13493.93|13610.59|13490.59|9
1625064710000|2021-06-30 14:51:50|13614.69|13494.69|13616.69|13496.69|13616.69|13496.69|13614.69|13494.69|10
1625064720000|2021-06-30 14:52:00|13616.39|13496.39|13621.55|13501.55|13621.55|13501.55|13616.39|13496.39|10
1625064730000|2021-06-30 14:52:10|13621.34|13501.34|13621.85|13501.85|13622.28|13502.28|13621.34|13501.34|10
1625064740000|2021-06-30 14:52:20|13621.65|13501.65|13626.8|13506.8|13626.8|13506.8|13621.65|13501.65|10
1625064750000|2021-06-30 14:52:30|13627.41|13507.41|13627.58|13507.58|13627.98|13507.98|13626.8|13506.8|10
1625064760000|2021-06-30 14:52:40|13628.16|13508.16|13629.28|13509.28|13629.28|13509.28|13628.16|13508.16|10
1625064770000|2021-06-30 14:52:50|13629.33|13509.33|13630.21|13510.21|13631.03|13511.03|13629.32|13509.32|9
1625064780000|2021-06-30 14:53:00|13630.33|13510.33|13632.82|13512.82|13632.82|13512.82|13630.33|13510.33|10
1625064790000|2021-06-30 14:53:10|13633.06|13513.06|13633.72|13513.72|13633.72|13513.72|13633.06|13513.06|8
1625064800000|2021-06-30 14:53:20|13634.84|13514.84|13634.26|13514.26|13635.12|13515.12|13634.18|13514.18|10
1625064810000|2021-06-30 14:53:30|13634.07|13514.07|13633.55|13513.55|13634.1|13514.1|13633.54|13513.54|7
1625064820000|2021-06-30 14:53:40|13633.83|13513.83|13631.1|13511.1|13633.89|13513.89|13631.1|13511.1|9
1625064830000|2021-06-30 14:53:50|13630.89|13510.89|13627.38|13507.38|13630.89|13510.89|13627.38|13507.38|6
1625064840000|2021-06-30 14:54:00|13627.8|13507.8|13627.3|13507.3|13627.8|13507.8|13626.38|13506.38|10
1625064850000|2021-06-30 14:54:10|13627.29|13507.29|13627.31|13507.31|13628.17|13508.17|13627.14|13507.14|9
1625064860000|2021-06-30 14:54:20|13627.49|13507.49|13628.32|13508.32|13628.32|13508.32|13627.49|13507.49|8
1625064870000|2021-06-30 14:54:30|13628.3|13508.3|13628.13|13508.13|13628.34|13508.34|13627.77|13507.77|9
1625064880000|2021-06-30 14:54:40|13628.54|13508.54|13625.89|13505.89|13628.62|13508.62|13625.89|13505.89|10
1625064890000|2021-06-30 14:54:50|13625.71|13505.71|13618.96|13498.96|13625.71|13505.71|13618.94|13498.94|10
1625064900000|2021-06-30 14:55:00|13618.56|13498.56|13616.78|13496.78|13618.56|13498.56|13616.5|13496.5|9
1625064910000|2021-06-30 14:55:10|13616.77|13496.77|13618.53|13498.53|13618.53|13498.53|13616.37|13496.37|9
1625064920000|2021-06-30 14:55:20|13618.66|13498.66|13619.29|13499.29|13619.29|13499.29|13618.22|13498.22|10
1625064930000|2021-06-30 14:55:30|13619.6|13499.6|13621|13501|13621.07|13501.07|13619.6|13499.6|10
1625064940000|2021-06-30 14:55:40|13621.2|13501.2|13619.04|13499.04|13621.34|13501.34|13618.92|13498.92|8
1625064950000|2021-06-30 14:55:50|13618.9|13498.9|13617.88|13497.88|13618.9|13498.9|13617.86|13497.86|10
1625064960000|2021-06-30 14:56:00|13617.93|13497.93|13619.06|13499.06|13619.12|13499.12|13617.17|13497.17|9
1625064970000|2021-06-30 14:56:10|13617.66|13497.66|13619.05|13499.05|13619.23|13499.23|13617.66|13497.66|9
1625064980000|2021-06-30 14:56:20|13619.19|13499.19|13619.17|13499.17|13619.19|13499.19|13618.46|13498.46|9
1625064990000|2021-06-30 14:56:30|13618.97|13498.97|13618.62|13498.62|13619.19|13499.19|13618.62|13498.62|9
1625065000000|2021-06-30 14:56:40|13617.39|13497.39|13615.69|13495.69|13617.39|13497.39|13615.17|13495.17|9
1625065010000|2021-06-30 14:56:50|13615.31|13495.31|13613.28|13493.28|13615.31|13495.31|13613.27|13493.27|10
1625065020000|2021-06-30 14:57:00|13612.69|13492.69|13612.9|13492.9|13612.97|13492.97|13612.34|13492.34|8
1625065030000|2021-06-30 14:57:10|13613.07|13493.07|13612.1|13492.1|13613.47|13493.47|13612.1|13492.1|10
1625065040000|2021-06-30 14:57:20|13611.03|13491.03|13603.98|13483.98|13611.03|13491.03|13603.98|13483.98|10
1625065050000|2021-06-30 14:57:30|13604.12|13484.12|13601.5|13481.5|13604.12|13484.12|13601.34|13481.34|10
1625065060000|2021-06-30 14:57:40|13601.67|13481.67|13596.46|13476.46|13601.67|13481.67|13596.31|13476.31|10
1625065070000|2021-06-30 14:57:50|13596.3|13476.3|13592.91|13472.91|13596.3|13476.3|13592.91|13472.91|10
1625065080000|2021-06-30 14:58:00|13592.87|13472.87|13588.27|13468.27|13592.87|13472.87|13588.27|13468.27|9
1625065090000|2021-06-30 14:58:10|13587.21|13467.21|13583.67|13463.67|13587.21|13467.21|13583.2|13463.2|10
1625065100000|2021-06-30 14:58:20|13583.45|13463.45|13585.03|13465.03|13585.03|13465.03|13580.93|13460.93|10
1625065110000|2021-06-30 14:58:30|13584.78|13464.78|13585.71|13465.71|13585.71|13465.71|13583.02|13463.02|10
1625065120000|2021-06-30 14:58:40|13584.84|13464.84|13587.06|13467.06|13587.15|13467.15|13584.84|13464.84|10
1625065130000|2021-06-30 14:58:50|13586.88|13466.88|13585.4|13465.4|13586.96|13466.96|13585.4|13465.4|10
1625065140000|2021-06-30 14:59:00|13584.73|13464.73|13585.14|13465.14|13585.15|13465.15|13584.13|13464.13|10
1625065150000|2021-06-30 14:59:10|13584.53|13464.53|13584.79|13464.79|13585.17|13465.17|13584.53|13464.53|9
1625065160000|2021-06-30 14:59:20|13584.69|13464.69|13583|13463|13584.69|13464.69|13583|13463|9
1625065170000|2021-06-30 14:59:30|13582.75|13462.75|13581.53|13461.53|13582.75|13462.75|13581.45|13461.45|10
1625065180000|2021-06-30 14:59:40|13581.44|13461.44|13580.97|13460.97|13581.44|13461.44|13580.82|13460.82|9
1625065190000|2021-06-30 14:59:50|13580.51|13460.51|13582.48|13462.48|13582.78|13462.78|13580.51|13460.51|8
1625065200000|2021-06-30 15:00:00|13581.67|13461.67|13582.49|13462.49|13582.49|13462.49|13580.09|13460.09|10
1625065210000|2021-06-30 15:00:10|13582.43|13462.43|13583.94|13463.94|13583.94|13463.94|13582.43|13462.43|10
1625065220000|2021-06-30 15:00:20|13583.14|13463.14|13582.87|13462.87|13583.67|13463.67|13581.68|13461.68|10
1625065230000|2021-06-30 15:00:30|13582.48|13462.48|13574.97|13454.97|13582.8|13462.8|13574.97|13454.97|10
1625065240000|2021-06-30 15:00:40|13574.08|13454.08|13573.18|13453.18|13574.08|13454.08|13572.65|13452.65|10
1625065250000|2021-06-30 15:00:50|13573.12|13453.12|13571.93|13451.93|13573.32|13453.32|13571.93|13451.93|10
1625065260000|2021-06-30 15:01:00|13571.9|13451.9|13569.64|13449.64|13571.9|13451.9|13569.32|13449.32|9
1625065270000|2021-06-30 15:01:10|13569.95|13449.95|13569.43|13449.43|13570.4|13450.4|13568.94|13448.94|10
1625065280000|2021-06-30 15:01:20|13568.94|13448.94|13568.79|13448.79|13569.55|13449.55|13568.79|13448.79|10
1625065290000|2021-06-30 15:01:30|13568.43|13448.43|13568.77|13448.77|13568.97|13448.97|13568.41|13448.41|10
1625065300000|2021-06-30 15:01:40|13569.1|13449.1|13573.42|13453.42|13573.42|13453.42|13569.1|13449.1|10
1625065310000|2021-06-30 15:01:50|13573.28|13453.28|13579.29|13459.29|13579.29|13459.29|13573.28|13453.28|10
1625065320000|2021-06-30 15:02:00|13579.72|13459.72|13582.32|13462.32|13582.32|13462.32|13579.72|13459.72|10
1625065330000|2021-06-30 15:02:10|13582.96|13462.96|13585.12|13465.12|13585.21|13465.21|13582.93|13462.93|9
1625065340000|2021-06-30 15:02:20|13585.21|13465.21|13584.61|13464.61|13585.21|13465.21|13583.97|13463.97|10
1625065350000|2021-06-30 15:02:30|13584.17|13464.17|13581.33|13461.33|13584.17|13464.17|13581.01|13461.01|10
1625065360000|2021-06-30 15:02:40|13580.95|13460.95|13578.37|13458.37|13580.95|13460.95|13577.55|13457.55|10
1625065370000|2021-06-30 15:02:50|13578.35|13458.35|13575.08|13455.08|13578.35|13458.35|13575.08|13455.08|10
1625065380000|2021-06-30 15:03:00|13574.57|13454.57|13572.77|13452.77|13574.68|13454.68|13572.76|13452.76|10
1625065390000|2021-06-30 15:03:10|13571.76|13451.76|13562.92|13442.92|13571.76|13451.76|13562.83|13442.83|10
1625065400000|2021-06-30 15:03:20|13562.54|13442.54|13558.97|13438.97|13562.54|13442.54|13558.97|13438.97|10
1625065410000|2021-06-30 15:03:30|13558.85|13438.85|13556.16|13436.16|13558.85|13438.85|13556.16|13436.16|10
1625065420000|2021-06-30 15:03:40|13555.61|13435.61|13553.47|13433.47|13555.61|13435.61|13553.47|13433.47|10
1625065430000|2021-06-30 15:03:50|13553.26|13433.26|13550.42|13430.42|13553.26|13433.26|13550.42|13430.42|9
1625065440000|2021-06-30 15:04:00|13549.33|13429.33|13550.12|13430.12|13550.12|13430.12|13548.7|13428.7|10
1625065450000|2021-06-30 15:04:10|13549.55|13429.55|13537.38|13417.38|13549.55|13429.55|13537.38|13417.38|10
1625065460000|2021-06-30 15:04:20|13535.96|13415.96|13526.71|13406.71|13535.96|13415.96|13525.91|13405.91|10
1625065470000|2021-06-30 15:04:30|13524.54|13404.54|13479.43|13359.43|13524.54|13404.54|13479.43|13359.43|10
1625065480000|2021-06-30 15:04:40|13478.52|13358.52|13476.38|13356.38|13479.49|13359.49|13475.15|13355.15|10
1625065490000|2021-06-30 15:04:50|13476.7|13356.7|13479.78|13359.78|13480.87|13360.87|13476.7|13356.7|10
1625065500000|2021-06-30 15:05:00|13480.13|13360.13|13476.13|13356.13|13480.13|13360.13|13476.13|13356.13|10
1625065510000|2021-06-30 15:05:10|13475.58|13355.58|13478.59|13358.59|13479.84|13359.84|13475.24|13355.24|10
1625065520000|2021-06-30 15:05:20|13478.64|13358.64|13470.3|13350.3|13479.1|13359.1|13470.3|13350.3|10
1625065530000|2021-06-30 15:05:30|13469.98|13349.98|13449.58|13329.58|13469.98|13349.98|13449.58|13329.58|10
1625065540000|2021-06-30 15:05:40|13450.02|13330.02|13447.15|13327.15|13450.02|13330.02|13441.99|13321.99|10
1625065550000|2021-06-30 15:05:50|13447.81|13327.81|13467.54|13347.54|13467.54|13347.54|13447.81|13327.81|10
1625065560000|2021-06-30 15:06:00|13466.91|13346.91|13469.52|13349.52|13469.52|13349.52|13466.21|13346.21|10
1625065570000|2021-06-30 15:06:10|13470.57|13350.57|13478.39|13358.39|13478.39|13358.39|13470.57|13350.57|10
1625065580000|2021-06-30 15:06:20|13479.43|13359.43|13486.98|13366.98|13486.98|13366.98|13479.43|13359.43|10
1625065590000|2021-06-30 15:06:30|13486.79|13366.79|13487.04|13367.04|13487.04|13367.04|13485.35|13365.35|10
1625065600000|2021-06-30 15:06:40|13488.4|13368.4|13490.43|13370.43|13490.43|13370.43|13488.4|13368.4|10
1625065610000|2021-06-30 15:06:50|13490.87|13370.87|13489.73|13369.73|13492.2|13372.2|13489.73|13369.73|8
1625065620000|2021-06-30 15:07:00|13489.53|13369.53|13470.74|13350.74|13489.9|13369.9|13470.74|13350.74|10
1625065630000|2021-06-30 15:07:10|13470.27|13350.27|13463.7|13343.7|13470.27|13350.27|13462.81|13342.81|10
1625065640000|2021-06-30 15:07:20|13463.89|13343.89|13467.53|13347.53|13467.53|13347.53|13463.89|13343.89|10
1625065650000|2021-06-30 15:07:30|13467.97|13347.97|13469.56|13349.56|13469.56|13349.56|13467.96|13347.96|10
1625065660000|2021-06-30 15:07:40|13469.57|13349.57|13473.2|13353.2|13474.01|13354.01|13469.57|13349.57|10
1625065670000|2021-06-30 15:07:50|13472.89|13352.89|13472.43|13352.43|13472.89|13352.89|13471.66|13351.66|10
1625065680000|2021-06-30 15:08:00|13472.64|13352.64|13467.5|13347.5|13472.64|13352.64|13467.5|13347.5|10
1625065690000|2021-06-30 15:08:10|13468.7|13348.7|13462.72|13342.72|13468.7|13348.7|13462.72|13342.72|10
1625065700000|2021-06-30 15:08:20|13462.41|13342.41|13470.76|13350.76|13470.76|13350.76|13462.41|13342.41|10
1625065710000|2021-06-30 15:08:30|13471.89|13351.89|13475.87|13355.87|13475.88|13355.88|13471.89|13351.89|10
1625065720000|2021-06-30 15:08:40|13476.38|13356.38|13480.07|13360.07|13481.25|13361.25|13476.38|13356.38|10
1625065730000|2021-06-30 15:08:50|13481.16|13361.16|13481.38|13361.38|13482.06|13362.06|13479.27|13359.27|10
1625065740000|2021-06-30 15:09:00|13481.39|13361.39|13486.4|13366.4|13486.4|13366.4|13481.39|13361.39|10
1625065750000|2021-06-30 15:09:10|13486.49|13366.49|13487.82|13367.82|13488.29|13368.29|13486.33|13366.33|10
1625065760000|2021-06-30 15:09:20|13487.76|13367.76|13487.37|13367.37|13488.25|13368.25|13487.37|13367.37|10
1625065770000|2021-06-30 15:09:30|13487|13367|13487.43|13367.43|13487.79|13367.79|13486.67|13366.67|10
1625065780000|2021-06-30 15:09:40|13487.47|13367.47|13488|13368|13488.6|13368.6|13487.38|13367.38|10
1625065790000|2021-06-30 15:09:50|13488.38|13368.38|13484.5|13364.5|13488.38|13368.38|13484.5|13364.5|10
1625065800000|2021-06-30 15:10:00|13485.68|13365.68|13485.08|13365.08|13485.79|13365.79|13483.54|13363.54|10
1625065810000|2021-06-30 15:10:10|13484.82|13364.82|13482.4|13362.4|13484.82|13364.82|13482.4|13362.4|10
1625065820000|2021-06-30 15:10:20|13482.15|13362.15|13472.91|13352.91|13482.15|13362.15|13472.91|13352.91|10
1625065830000|2021-06-30 15:10:30|13472.84|13352.84|13467.11|13347.11|13472.84|13352.84|13467.11|13347.11|10
1625065840000|2021-06-30 15:10:40|13466.61|13346.61|13465.77|13345.77|13466.61|13346.61|13464.56|13344.56|10
1625065850000|2021-06-30 15:10:50|13465.96|13345.96|13468.01|13348.01|13468.12|13348.12|13465.96|13345.96|10
1625065860000|2021-06-30 15:11:00|13467.98|13347.98|13478.84|13358.84|13480.88|13360.88|13467.98|13347.98|10
1625065870000|2021-06-30 15:11:10|13478.49|13358.49|13473.64|13353.64|13478.49|13358.49|13473.64|13353.64|10
1625065880000|2021-06-30 15:11:20|13473.87|13353.87|13468.98|13348.98|13473.87|13353.87|13468.98|13348.98|10
1625065890000|2021-06-30 15:11:30|13468.79|13348.79|13468.03|13348.03|13468.79|13348.79|13466.86|13346.86|10
1625065900000|2021-06-30 15:11:40|13468.24|13348.24|13467.16|13347.16|13469.11|13349.11|13467.12|13347.12|10
1625065910000|2021-06-30 15:11:50|13468.05|13348.05|13462.29|13342.29|13468.05|13348.05|13461.59|13341.59|10
1625065920000|2021-06-30 15:12:00|13462.65|13342.65|13460.51|13340.51|13462.65|13342.65|13460.51|13340.51|10
1625065930000|2021-06-30 15:12:10|13460.28|13340.28|13461.48|13341.48|13462.26|13342.26|13460.28|13340.28|10
1625065940000|2021-06-30 15:12:20|13461.01|13341.01|13460.27|13340.27|13461.01|13341.01|13459.66|13339.66|10
1625065950000|2021-06-30 15:12:30|13460.2|13340.2|13456.83|13336.83|13460.2|13340.2|13456.79|13336.79|10
1625065960000|2021-06-30 15:12:40|13456.13|13336.13|13453.76|13333.76|13456.56|13336.56|13453.76|13333.76|10
1625065970000|2021-06-30 15:12:50|13453.58|13333.58|13453.18|13333.18|13453.58|13333.58|13452.62|13332.62|10
1625065980000|2021-06-30 15:13:00|13453.26|13333.26|13454.18|13334.18|13454.47|13334.47|13453.24|13333.24|10
1625065990000|2021-06-30 15:13:10|13453.98|13333.98|13460.08|13340.08|13460.08|13340.08|13453.57|13333.57|9
1625066000000|2021-06-30 15:13:20|13461.14|13341.14|13462.02|13342.02|13462.02|13342.02|13460.64|13340.64|10
1625066010000|2021-06-30 15:13:30|13461.92|13341.92|13464.18|13344.18|13464.46|13344.46|13461.92|13341.92|10
1625066020000|2021-06-30 15:13:40|13464.2|13344.2|13461.98|13341.98|13465.25|13345.25|13461.98|13341.98|10
1625066030000|2021-06-30 15:13:50|13461.95|13341.95|13465.56|13345.56|13465.56|13345.56|13461.94|13341.94|9
1625066040000|2021-06-30 15:14:00|13464.02|13344.02|13466.5|13346.5|13466.61|13346.61|13463.81|13343.81|10
1625066050000|2021-06-30 15:14:10|13466.23|13346.23|13465.52|13345.52|13466.23|13346.23|13465.01|13345.01|10
1625066060000|2021-06-30 15:14:20|13465.91|13345.91|13468.03|13348.03|13468.03|13348.03|13465|13345|10
1625066070000|2021-06-30 15:14:30|13468.38|13348.38|13474.3|13354.3|13474.3|13354.3|13468.38|13348.38|10
1625066080000|2021-06-30 15:14:40|13474.09|13354.09|13475.36|13355.36|13475.36|13355.36|13474.03|13354.03|10
1625066090000|2021-06-30 15:14:50|13476.02|13356.02|13475.84|13355.84|13476.43|13356.43|13475.84|13355.84|8
1625066100000|2021-06-30 15:15:00|13475.37|13355.37|13472.28|13352.28|13475.37|13355.37|13471.52|13351.52|10
1625066110000|2021-06-30 15:15:10|13471.87|13351.87|13469.8|13349.8|13471.87|13351.87|13469.64|13349.64|10
1625066120000|2021-06-30 15:15:20|13469.95|13349.95|13475.82|13355.82|13475.82|13355.82|13469.95|13349.95|10
1625066130000|2021-06-30 15:15:30|13475.96|13355.96|13479.09|13359.09|13479.09|13359.09|13475.96|13355.96|10
1625066140000|2021-06-30 15:15:40|13479.68|13359.68|13478.13|13358.13|13480.49|13360.49|13478.13|13358.13|10
1625066150000|2021-06-30 15:15:50|13477.7|13357.7|13479.77|13359.77|13480.02|13360.02|13476.69|13356.69|10
1625066160000|2021-06-30 15:16:00|13479.7|13359.7|13479.77|13359.77|13479.97|13359.97|13478.9|13358.9|10
1625066170000|2021-06-30 15:16:10|13480.41|13360.41|13481.8|13361.8|13481.94|13361.94|13480.2|13360.2|9
1625066180000|2021-06-30 15:16:20|13481.74|13361.74|13478.32|13358.32|13481.74|13361.74|13478.32|13358.32|10
1625066190000|2021-06-30 15:16:30|13476.99|13356.99|13470.44|13350.44|13476.99|13356.99|13470.44|13350.44|9
1625066200000|2021-06-30 15:16:40|13471.13|13351.13|13471.22|13351.22|13471.22|13351.22|13469.34|13349.34|10
1625066210000|2021-06-30 15:16:50|13469.74|13349.74|13469.14|13349.14|13470.44|13350.44|13469.14|13349.14|10
1625066220000|2021-06-30 15:17:00|13469.1|13349.1|13467.84|13347.84|13469.1|13349.1|13467.34|13347.34|10
1625066230000|2021-06-30 15:17:10|13467.73|13347.73|13466.55|13346.55|13470.14|13350.14|13466.5|13346.5|10
1625066240000|2021-06-30 15:17:20|13466.56|13346.56|13466.51|13346.51|13467.35|13347.35|13466.47|13346.47|10
1625066250000|2021-06-30 15:17:30|13466.6|13346.6|13465|13345|13466.6|13346.6|13464.24|13344.24|9
1625066260000|2021-06-30 15:17:40|13463.96|13343.96|13465.68|13345.68|13465.68|13345.68|13463.06|13343.06|9
1625066270000|2021-06-30 15:17:50|13465.87|13345.87|13461.22|13341.22|13465.87|13345.87|13461.22|13341.22|10
1625066280000|2021-06-30 15:18:00|13461.21|13341.21|13456.27|13336.27|13461.21|13341.21|13456.17|13336.17|9
1625066290000|2021-06-30 15:18:10|13456.25|13336.25|13455.88|13335.88|13457.9|13337.9|13455.88|13335.88|10
1625066300000|2021-06-30 15:18:20|13455.45|13335.45|13449.73|13329.73|13455.45|13335.45|13449.73|13329.73|10
1625066310000|2021-06-30 15:18:30|13449.05|13329.05|13445.66|13325.66|13449.05|13329.05|13445.61|13325.61|10
1625066320000|2021-06-30 15:18:40|13446.28|13326.28|13438.86|13318.86|13446.38|13326.38|13438.86|13318.86|10
1625066330000|2021-06-30 15:18:50|13438.6|13318.6|13434.33|13314.33|13439.35|13319.35|13434.33|13314.33|10
1625066340000|2021-06-30 15:19:00|13434.32|13314.32|13432.95|13312.95|13434.32|13314.32|13432.95|13312.95|10
1625066350000|2021-06-30 15:19:10|13431.94|13311.94|13432.5|13312.5|13432.71|13312.71|13431.65|13311.65|10
1625066360000|2021-06-30 15:19:20|13431.99|13311.99|13430.44|13310.44|13431.99|13311.99|13430.03|13310.03|10
1625066370000|2021-06-30 15:19:30|13430.54|13310.54|13428.47|13308.47|13430.54|13310.54|13428.32|13308.32|10
1625066380000|2021-06-30 15:19:40|13428.14|13308.14|13421.09|13301.09|13429.09|13309.09|13421.09|13301.09|10
1625066390000|2021-06-30 15:19:50|13422.4|13302.4|13414.02|13294.02|13422.4|13302.4|13414.02|13294.02|10
1625066400000|2021-06-30 15:20:00|13412.94|13292.94|13392.15|13272.15|13412.94|13292.94|13392.15|13272.15|10
1625066410000|2021-06-30 15:20:10|13385.93|13265.93|13374.34|13254.34|13385.93|13265.93|13372.87|13252.87|9
1625066420000|2021-06-30 15:20:20|13376.04|13256.04|13391.56|13271.56|13391.56|13271.56|13376.04|13256.04|10
1625066430000|2021-06-30 15:20:30|13392.84|13272.84|13397.18|13277.18|13397.67|13277.67|13392.68|13272.68|10
1625066440000|2021-06-30 15:20:40|13397.46|13277.46|13401.92|13281.92|13401.92|13281.92|13397.46|13277.46|10
1625066450000|2021-06-30 15:20:50|13401.99|13281.99|13406.38|13286.38|13406.38|13286.38|13401.98|13281.98|10
1625066460000|2021-06-30 15:21:00|13406.19|13286.19|13412.11|13292.11|13412.11|13292.11|13406.19|13286.19|10
1625066470000|2021-06-30 15:21:10|13411.42|13291.42|13418.8|13298.8|13418.8|13298.8|13411.42|13291.42|10
1625066480000|2021-06-30 15:21:20|13419.51|13299.51|13428.09|13308.09|13428.09|13308.09|13419.51|13299.51|10
1625066490000|2021-06-30 15:21:30|13428.27|13308.27|13432.14|13312.14|13432.14|13312.14|13428.11|13308.11|10
1625066500000|2021-06-30 15:21:40|13432.67|13312.67|13435.08|13315.08|13435.08|13315.08|13432.53|13312.53|9
1625066510000|2021-06-30 15:21:50|13434.73|13314.73|13433.81|13313.81|13434.73|13314.73|13432.9|13312.9|10
1625066520000|2021-06-30 15:22:00|13433.24|13313.24|13432.44|13312.44|13433.24|13313.24|13432.17|13312.17|10
1625066530000|2021-06-30 15:22:10|13432.54|13312.54|13434.82|13314.82|13434.82|13314.82|13432.52|13312.52|10
1625066540000|2021-06-30 15:22:20|13435.07|13315.07|13433.52|13313.52|13435.51|13315.51|13433.52|13313.52|10
1625066550000|2021-06-30 15:22:30|13433.87|13313.87|13428.92|13308.92|13433.87|13313.87|13428.54|13308.54|10
1625066560000|2021-06-30 15:22:40|13428.58|13308.58|13430.56|13310.56|13431.76|13311.76|13428.09|13308.09|10
1625066570000|2021-06-30 15:22:50|13430.58|13310.58|13428.98|13308.98|13430.58|13310.58|13428.81|13308.81|10
1625066580000|2021-06-30 15:23:00|13428.2|13308.2|13424.9|13304.9|13428.2|13308.2|13424.9|13304.9|10
1625066590000|2021-06-30 15:23:10|13424.92|13304.92|13423.27|13303.27|13424.92|13304.92|13423.01|13303.01|10
1625066600000|2021-06-30 15:23:20|13423.44|13303.44|13423.65|13303.65|13424.41|13304.41|13422.67|13302.67|10
1625066610000|2021-06-30 15:23:30|13423.73|13303.73|13427.33|13307.33|13427.33|13307.33|13423.31|13303.31|10
1625066620000|2021-06-30 15:23:40|13427.46|13307.46|13425.72|13305.72|13427.72|13307.72|13425.72|13305.72|10
1625066630000|2021-06-30 15:23:50|13425.78|13305.78|13424.32|13304.32|13425.78|13305.78|13423.67|13303.67|10
1625066640000|2021-06-30 15:24:00|13424.25|13304.25|13423.77|13303.77|13424.56|13304.56|13423.18|13303.18|10
1625066650000|2021-06-30 15:24:10|13423.68|13303.68|13415.72|13295.72|13423.68|13303.68|13415.33|13295.33|10
1625066660000|2021-06-30 15:24:20|13414.16|13294.16|13415.5|13295.5|13418.25|13298.25|13414.16|13294.16|10
1625066670000|2021-06-30 15:24:30|13415.18|13295.18|13415.56|13295.56|13416.66|13296.66|13415.13|13295.13|9
1625066680000|2021-06-30 15:24:40|13414.9|13294.9|13407.93|13287.93|13414.9|13294.9|13407.93|13287.93|10
1625066690000|2021-06-30 15:24:50|13407.86|13287.86|13402.53|13282.53|13407.86|13287.86|13402.53|13282.53|10
1625066700000|2021-06-30 15:25:00|13402.41|13282.41|13396.79|13276.79|13402.41|13282.41|13396.79|13276.79|10
1625066710000|2021-06-30 15:25:10|13396.67|13276.67|13396.72|13276.72|13397.6|13277.6|13395.04|13275.04|10
1625066720000|2021-06-30 15:25:20|13397.7|13277.7|13396.78|13276.78|13398.56|13278.56|13396.78|13276.78|10
1625066730000|2021-06-30 15:25:30|13397.21|13277.21|13392.94|13272.94|13397.53|13277.53|13392.94|13272.94|10
1625066740000|2021-06-30 15:25:40|13392.75|13272.75|13392.49|13272.49|13392.75|13272.75|13392.04|13272.04|9
1625066750000|2021-06-30 15:25:50|13392.72|13272.72|13392.91|13272.91|13392.91|13272.91|13392.1|13272.1|10
1625066760000|2021-06-30 15:26:00|13392.6|13272.6|13393.61|13273.61|13393.69|13273.69|13391.04|13271.04|10
1625066770000|2021-06-30 15:26:10|13393.38|13273.38|13395.43|13275.43|13395.43|13275.43|13392.53|13272.53|10
1625066780000|2021-06-30 15:26:20|13395.95|13275.95|13395.91|13275.91|13396.15|13276.15|13395.11|13275.11|10
1625066790000|2021-06-30 15:26:30|13396.1|13276.1|13395.75|13275.75|13397.01|13277.01|13395.74|13275.74|10
1625066800000|2021-06-30 15:26:40|13398.26|13278.26|13402.27|13282.27|13402.74|13282.74|13398.12|13278.12|10
1625066810000|2021-06-30 15:26:50|13402.21|13282.21|13406.19|13286.19|13406.19|13286.19|13402.12|13282.12|10
1625066820000|2021-06-30 15:27:00|13406.31|13286.31|13408.38|13288.38|13409.68|13289.68|13406.31|13286.31|10
1625066830000|2021-06-30 15:27:10|13408.95|13288.95|13408.55|13288.55|13409.84|13289.84|13406.87|13286.87|10
1625066840000|2021-06-30 15:27:20|13407.69|13287.69|13409.01|13289.01|13409.01|13289.01|13407.69|13287.69|10
1625066850000|2021-06-30 15:27:30|13409.43|13289.43|13407.09|13287.09|13409.43|13289.43|13406.58|13286.58|9
1625066860000|2021-06-30 15:27:40|13406.78|13286.78|13403.23|13283.23|13406.78|13286.78|13403.23|13283.23|10
1625066870000|2021-06-30 15:27:50|13402.1|13282.1|13402.16|13282.16|13402.63|13282.63|13400.82|13280.82|10
1625066880000|2021-06-30 15:28:00|13401.77|13281.77|13402.14|13282.14|13402.68|13282.68|13401.77|13281.77|9
1625066890000|2021-06-30 15:28:10|13401.37|13281.37|13404.5|13284.5|13404.5|13284.5|13401.15|13281.15|10
1625066900000|2021-06-30 15:28:20|13404.85|13284.85|13407.72|13287.72|13408.21|13288.21|13404.85|13284.85|9
1625066910000|2021-06-30 15:28:30|13407.92|13287.92|13412.22|13292.22|13412.22|13292.22|13407.28|13287.28|10
1625066920000|2021-06-30 15:28:40|13412.02|13292.02|13411.68|13291.68|13412.46|13292.46|13411.68|13291.68|10
1625066930000|2021-06-30 15:28:50|13411.65|13291.65|13410.51|13290.51|13412.2|13292.2|13410.51|13290.51|10
1625066940000|2021-06-30 15:29:00|13410.42|13290.42|13411.19|13291.19|13411.19|13291.19|13409.61|13289.61|10
1625066950000|2021-06-30 15:29:10|13411.41|13291.41|13414.37|13294.37|13414.37|13294.37|13411.41|13291.41|10
1625066960000|2021-06-30 15:29:20|13414.07|13294.07|13411.16|13291.16|13414.07|13294.07|13411.04|13291.04|10
1625066970000|2021-06-30 15:29:30|13411.13|13291.13|13412.62|13292.62|13412.81|13292.81|13410.08|13290.08|10
1625066980000|2021-06-30 15:29:40|13412.77|13292.77|13410.31|13290.31|13412.77|13292.77|13410.31|13290.31|10
1625066990000|2021-06-30 15:29:50|13410.16|13290.16|13407.46|13287.46|13410.18|13290.18|13407.46|13287.46|10
1625067000000|2021-06-30 15:30:00|13406.9|13286.9|13405.23|13285.23|13407.01|13287.01|13404.32|13284.32|9
1625067010000|2021-06-30 15:30:10|13404.98|13284.98|13413.31|13293.31|13413.31|13293.31|13404.98|13284.98|10
1625067020000|2021-06-30 15:30:20|13413.62|13293.62|13415.88|13295.88|13415.88|13295.88|13412.34|13292.34|9
1625067030000|2021-06-30 15:30:30|13415.82|13295.82|13417.61|13297.61|13417.61|13297.61|13415.69|13295.69|10
1625067040000|2021-06-30 15:30:40|13418.2|13298.2|13424.32|13304.32|13424.32|13304.32|13418.2|13298.2|10
1625067050000|2021-06-30 15:30:50|13423.73|13303.73|13425.56|13305.56|13425.56|13305.56|13423.73|13303.73|10
1625067060000|2021-06-30 15:31:00|13426.47|13306.47|13429.66|13309.66|13429.66|13309.66|13426.47|13306.47|10
1625067070000|2021-06-30 15:31:10|13429.65|13309.65|13433.26|13313.26|13433.26|13313.26|13429.65|13309.65|10
1625067080000|2021-06-30 15:31:20|13433.27|13313.27|13435.47|13315.47|13435.9|13315.9|13433.27|13313.27|9
1625067090000|2021-06-30 15:31:30|13435.71|13315.71|13435.83|13315.83|13435.83|13315.83|13434.87|13314.87|10
1625067100000|2021-06-30 15:31:40|13435.93|13315.93|13435.38|13315.38|13438.96|13318.96|13435.38|13315.38|9
1625067110000|2021-06-30 15:31:50|13435.32|13315.32|13431.48|13311.48|13435.32|13315.32|13431.48|13311.48|10
1625067120000|2021-06-30 15:32:00|13431.05|13311.05|13423.99|13303.99|13431.62|13311.62|13423.99|13303.99|10
1625067130000|2021-06-30 15:32:10|13423.36|13303.36|13421.42|13301.42|13423.36|13303.36|13421.42|13301.42|10
1625067140000|2021-06-30 15:32:20|13421.4|13301.4|13417.86|13297.86|13421.48|13301.48|13417.86|13297.86|10
1625067150000|2021-06-30 15:32:30|13417.67|13297.67|13417.56|13297.56|13417.93|13297.93|13416.45|13296.45|10
1625067160000|2021-06-30 15:32:40|13417.76|13297.76|13418.95|13298.95|13418.95|13298.95|13416.31|13296.31|10
1625067170000|2021-06-30 15:32:50|13418.73|13298.73|13420.26|13300.26|13420.29|13300.29|13418.54|13298.54|10
1625067180000|2021-06-30 15:33:00|13419.94|13299.94|13419.86|13299.86|13420.04|13300.04|13418.89|13298.89|10
1625067190000|2021-06-30 15:33:10|13418.85|13298.85|13421.86|13301.86|13421.86|13301.86|13418.85|13298.85|10
1625067200000|2021-06-30 15:33:20|13422.11|13302.11|13419.59|13299.59|13422.54|13302.54|13419.53|13299.53|10
1625067210000|2021-06-30 15:33:30|13418.84|13298.84|13417.61|13297.61|13419.12|13299.12|13417.25|13297.25|10
1625067220000|2021-06-30 15:33:40|13418.23|13298.23|13418.4|13298.4|13418.61|13298.61|13417.7|13297.7|9
1625067230000|2021-06-30 15:33:50|13418.72|13298.72|13414.26|13294.26|13418.72|13298.72|13414.26|13294.26|10
1625067240000|2021-06-30 15:34:00|13414.72|13294.72|13412.14|13292.14|13414.72|13294.72|13412.14|13292.14|10
1625067250000|2021-06-30 15:34:10|13412.68|13292.68|13407.87|13287.87|13412.68|13292.68|13407.87|13287.87|10
1625067260000|2021-06-30 15:34:20|13407.16|13287.16|13403.21|13283.21|13407.16|13287.16|13403.21|13283.21|10
1625067270000|2021-06-30 15:34:30|13403.11|13283.11|13390.3|13270.3|13403.18|13283.18|13390.3|13270.3|10
1625067280000|2021-06-30 15:34:40|13388.56|13268.56|13385.53|13265.53|13389.29|13269.29|13385.2|13265.2|10
1625067290000|2021-06-30 15:34:50|13386.5|13266.5|13386.18|13266.18|13386.5|13266.5|13385.06|13265.06|10
1625067300000|2021-06-30 15:35:00|13386.07|13266.07|13384.46|13264.46|13386.8|13266.8|13384.46|13264.46|8
1625067310000|2021-06-30 15:35:10|13384.8|13264.8|13383.76|13263.76|13386.47|13266.47|13383.76|13263.76|10
1625067320000|2021-06-30 15:35:20|13381.91|13261.91|13368.89|13248.89|13381.91|13261.91|13368.89|13248.89|10
1625067330000|2021-06-30 15:35:30|13368.52|13248.52|13361.43|13241.43|13368.52|13248.52|13361.43|13241.43|10
1625067340000|2021-06-30 15:35:40|13361.16|13241.16|13358|13238|13361.16|13241.16|13358|13238|10
1625067350000|2021-06-30 15:35:50|13357.94|13237.94|13356.79|13236.79|13357.94|13237.94|13355.22|13235.22|10
1625067360000|2021-06-30 15:36:00|13356.91|13236.91|13360.44|13240.44|13361.03|13241.03|13356.91|13236.91|10
1625067370000|2021-06-30 15:36:10|13361.07|13241.07|13361.5|13241.5|13362.01|13242.01|13360.51|13240.51|10
1625067380000|2021-06-30 15:36:20|13361.9|13241.9|13361.21|13241.21|13362.92|13242.92|13361.21|13241.21|10
1625067390000|2021-06-30 15:36:30|13361.47|13241.47|13362.49|13242.49|13363.65|13243.65|13361.38|13241.38|9
1625067400000|2021-06-30 15:36:40|13362.68|13242.68|13367.85|13247.85|13367.85|13247.85|13362.68|13242.68|10
1625067410000|2021-06-30 15:36:50|13369.1|13249.1|13373.42|13253.42|13374.25|13254.25|13369.1|13249.1|10
1625067420000|2021-06-30 15:37:00|13374.07|13254.07|13368.72|13248.72|13374.19|13254.19|13368.72|13248.72|10
1625067430000|2021-06-30 15:37:10|13367.72|13247.72|13364.83|13244.83|13367.72|13247.72|13364.83|13244.83|10
1625067440000|2021-06-30 15:37:20|13364.6|13244.6|13358.23|13238.23|13364.77|13244.77|13358.23|13238.23|9
1625067450000|2021-06-30 15:37:30|13357.94|13237.94|13357.3|13237.3|13358.25|13238.25|13357.3|13237.3|9
1625067460000|2021-06-30 15:37:40|13356.35|13236.35|13348.72|13228.72|13356.35|13236.35|13348.43|13228.43|10
1625067470000|2021-06-30 15:37:50|13348.83|13228.83|13352.92|13232.92|13352.92|13232.92|13348.37|13228.37|9
1625067480000|2021-06-30 15:38:00|13353.87|13233.87|13359.61|13239.61|13359.61|13239.61|13353.87|13233.87|10
1625067490000|2021-06-30 15:38:10|13359.15|13239.15|13360|13240|13360|13240|13357.89|13237.89|10
1625067500000|2021-06-30 15:38:20|13360.26|13240.26|13362.17|13242.17|13362.48|13242.48|13360.26|13240.26|9
1625067510000|2021-06-30 15:38:30|13361.99|13241.99|13364.89|13244.89|13364.89|13244.89|13361.89|13241.89|10
1625067520000|2021-06-30 15:38:40|13365.28|13245.28|13366.21|13246.21|13366.21|13246.21|13365.19|13245.19|10
1625067530000|2021-06-30 15:38:50|13366.6|13246.6|13367.16|13247.16|13367.58|13247.58|13365.91|13245.91|10
1625067540000|2021-06-30 15:39:00|13367.08|13247.08|13367.64|13247.64|13367.64|13247.64|13366.72|13246.72|9
1625067550000|2021-06-30 15:39:10|13366.68|13246.68|13365.41|13245.41|13367.45|13247.45|13365.41|13245.41|10
1625067560000|2021-06-30 15:39:20|13365.42|13245.42|13362.54|13242.54|13365.85|13245.85|13362.54|13242.54|10
1625067570000|2021-06-30 15:39:30|13362.42|13242.42|13362.31|13242.31|13362.45|13242.45|13361.37|13241.37|8
1625067580000|2021-06-30 15:39:40|13361.87|13241.87|13361.92|13241.92|13362.37|13242.37|13361.57|13241.57|10
1625067590000|2021-06-30 15:39:50|13361.98|13241.98|13357.54|13237.54|13361.98|13241.98|13357.45|13237.45|10
1625067600000|2021-06-30 15:40:00|13357.49|13237.49|13355.78|13235.78|13357.49|13237.49|13354.55|13234.55|10
1625067610000|2021-06-30 15:40:10|13355.88|13235.88|13354.23|13234.23|13355.95|13235.95|13354.23|13234.23|10
1625067620000|2021-06-30 15:40:20|13354.12|13234.12|13350.64|13230.64|13354.21|13234.21|13350.34|13230.34|10
1625067630000|2021-06-30 15:40:30|13349.81|13229.81|13343.85|13223.85|13349.81|13229.81|13343.85|13223.85|10
1625067640000|2021-06-30 15:40:40|13344.2|13224.2|13342.83|13222.83|13344.2|13224.2|13342.21|13222.21|10
1625067650000|2021-06-30 15:40:50|13342.65|13222.65|13341.06|13221.06|13342.75|13222.75|13341.06|13221.06|10
1625067660000|2021-06-30 15:41:00|13341.26|13221.26|13339.57|13219.57|13341.26|13221.26|13338.93|13218.93|10
1625067670000|2021-06-30 15:41:10|13339.26|13219.26|13339.19|13219.19|13339.26|13219.26|13338.38|13218.38|10
1625067680000|2021-06-30 15:41:20|13339.32|13219.32|13343.36|13223.36|13343.36|13223.36|13339.25|13219.25|10
1625067690000|2021-06-30 15:41:30|13343.8|13223.8|13347.68|13227.68|13347.7|13227.7|13343.8|13223.8|10
1625067700000|2021-06-30 15:41:40|13347.59|13227.59|13349.34|13229.34|13349.34|13229.34|13347.27|13227.27|10
1625067710000|2021-06-30 15:41:50|13349.24|13229.24|13346.87|13226.87|13349.28|13229.28|13346.87|13226.87|10
1625067720000|2021-06-30 15:42:00|13346.04|13226.04|13343.27|13223.27|13346.04|13226.04|13343.27|13223.27|10
1625067730000|2021-06-30 15:42:10|13342.68|13222.68|13340.8|13220.8|13342.68|13222.68|13338.05|13218.05|10
1625067740000|2021-06-30 15:42:20|13340.73|13220.73|13341.75|13221.75|13342.43|13222.43|13340.73|13220.73|10
1625067750000|2021-06-30 15:42:30|13341.72|13221.72|13342.8|13222.8|13343.64|13223.64|13341.72|13221.72|10
1625067760000|2021-06-30 15:42:40|13342.76|13222.76|13343.54|13223.54|13343.54|13223.54|13342.11|13222.11|9
1625067770000|2021-06-30 15:42:50|13344.47|13224.47|13350.54|13230.54|13350.54|13230.54|13343.86|13223.86|10
1625067780000|2021-06-30 15:43:00|13352.73|13232.73|13353.62|13233.62|13354.7|13234.7|13352.73|13232.73|10
1625067790000|2021-06-30 15:43:10|13353.51|13233.51|13353.97|13233.97|13353.97|13233.97|13352.42|13232.42|9
1625067800000|2021-06-30 15:43:20|13354.02|13234.02|13359.35|13239.35|13359.35|13239.35|13354.02|13234.02|10
1625067810000|2021-06-30 15:43:30|13360.8|13240.8|13359.48|13239.48|13360.93|13240.93|13358.53|13238.53|10
1625067820000|2021-06-30 15:43:40|13359.59|13239.59|13359.47|13239.47|13359.59|13239.59|13358.45|13238.45|10
1625067830000|2021-06-30 15:43:50|13359.42|13239.42|13359.06|13239.06|13359.98|13239.98|13358.7|13238.7|10
1625067840000|2021-06-30 15:44:00|13359.21|13239.21|13357.39|13237.39|13359.39|13239.39|13357.39|13237.39|9
1625067850000|2021-06-30 15:44:10|13355.72|13235.72|13353.32|13233.32|13356.06|13236.06|13353.32|13233.32|10
1625067860000|2021-06-30 15:44:20|13352.93|13232.93|13349.9|13229.9|13352.93|13232.93|13349.9|13229.9|10
1625067870000|2021-06-30 15:44:30|13349.49|13229.49|13347.73|13227.73|13349.49|13229.49|13347.73|13227.73|10
1625067880000|2021-06-30 15:44:40|13346.89|13226.89|13347.33|13227.33|13347.39|13227.39|13346.75|13226.75|9
1625067890000|2021-06-30 15:44:50|13346.97|13226.97|13346.7|13226.7|13346.97|13226.97|13345.86|13225.86|9
1625067900000|2021-06-30 15:45:00|13346.87|13226.87|13350.11|13230.11|13350.11|13230.11|13346.65|13226.65|9
1625067910000|2021-06-30 15:45:10|13350.91|13230.91|13352.05|13232.05|13353.01|13233.01|13350.91|13230.91|10
1625067920000|2021-06-30 15:45:20|13352.19|13232.19|13355.59|13235.59|13355.59|13235.59|13352.19|13232.19|10
1625067930000|2021-06-30 15:45:30|13354.9|13234.9|13351.87|13231.87|13355.35|13235.35|13351.87|13231.87|8
1625067940000|2021-06-30 15:45:40|13351.57|13231.57|13344.47|13224.47|13351.57|13231.57|13344.47|13224.47|10
1625067950000|2021-06-30 15:45:50|13344.37|13224.37|13341.23|13221.23|13344.37|13224.37|13341.23|13221.23|10
1625067960000|2021-06-30 15:46:00|13339.82|13219.82|13335.89|13215.89|13339.82|13219.82|13333.77|13213.77|10
1625067970000|2021-06-30 15:46:10|13337.66|13217.66|13343.27|13223.27|13343.27|13223.27|13337.62|13217.62|10
1625067980000|2021-06-30 15:46:20|13344.99|13224.99|13356.9|13236.9|13356.9|13236.9|13344.99|13224.99|10
1625067990000|2021-06-30 15:46:30|13356.69|13236.69|13371.08|13251.08|13371.08|13251.08|13356.69|13236.69|10
1625068000000|2021-06-30 15:46:40|13374.73|13254.73|13378.78|13258.78|13379.27|13259.27|13374.73|13254.73|10
1625068010000|2021-06-30 15:46:50|13378.16|13258.16|13383.26|13263.26|13383.26|13263.26|13378.16|13258.16|10
1625068020000|2021-06-30 15:47:00|13383.34|13263.34|13386.86|13266.86|13388.26|13268.26|13383.33|13263.33|10
1625068030000|2021-06-30 15:47:10|13387.73|13267.73|13389.3|13269.3|13389.76|13269.76|13387.73|13267.73|10
1625068040000|2021-06-30 15:47:20|13387.91|13267.91|13388.96|13268.96|13389.1|13269.1|13387.91|13267.91|9
1625068050000|2021-06-30 15:47:30|13389.12|13269.12|13389.79|13269.79|13389.79|13269.79|13385.99|13265.99|10
1625068060000|2021-06-30 15:47:40|13389.89|13269.89|13387.99|13267.99|13389.89|13269.89|13387.99|13267.99|9
1625068070000|2021-06-30 15:47:50|13387.41|13267.41|13392.34|13272.34|13392.34|13272.34|13387.22|13267.22|10
1625068080000|2021-06-30 15:48:00|13393.27|13273.27|13399.87|13279.87|13399.87|13279.87|13393.27|13273.27|10
1625068090000|2021-06-30 15:48:10|13402|13282|13405.95|13285.95|13405.95|13285.95|13402|13282|10
1625068100000|2021-06-30 15:48:20|13405.75|13285.75|13405.38|13285.38|13405.95|13285.95|13405.38|13285.38|9
1625068110000|2021-06-30 15:48:30|13406.78|13286.78|13403.35|13283.35|13406.95|13286.95|13403.35|13283.35|10
1625068120000|2021-06-30 15:48:40|13403.78|13283.78|13403.1|13283.1|13403.78|13283.78|13402.04|13282.04|10
1625068130000|2021-06-30 15:48:50|13403.16|13283.16|13403.77|13283.77|13404.49|13284.49|13402.98|13282.98|10
1625068140000|2021-06-30 15:49:00|13403.27|13283.27|13400.92|13280.92|13403.27|13283.27|13400.85|13280.85|10
1625068150000|2021-06-30 15:49:10|13400.52|13280.52|13400.34|13280.34|13401.25|13281.25|13400.02|13280.02|10
1625068160000|2021-06-30 15:49:20|13401.23|13281.23|13397.42|13277.42|13401.23|13281.23|13397.42|13277.42|10
1625068170000|2021-06-30 15:49:30|13396.83|13276.83|13397.54|13277.54|13398.27|13278.27|13396.83|13276.83|10
1625068180000|2021-06-30 15:49:40|13396.84|13276.84|13389.72|13269.72|13396.84|13276.84|13389.72|13269.72|10
1625068190000|2021-06-30 15:49:50|13389.6|13269.6|13385.42|13265.42|13389.6|13269.6|13384.83|13264.83|10
1625068200000|2021-06-30 15:50:00|13385.39|13265.39|13387.76|13267.76|13388.11|13268.11|13385.39|13265.39|10
1625068210000|2021-06-30 15:50:10|13388.14|13268.14|13396.19|13276.19|13396.19|13276.19|13388.14|13268.14|10
1625068220000|2021-06-30 15:50:20|13395.69|13275.69|13396.23|13276.23|13396.55|13276.55|13395.33|13275.33|10
1625068230000|2021-06-30 15:50:30|13396.18|13276.18|13395.13|13275.13|13396.4|13276.4|13395.13|13275.13|10
1625068240000|2021-06-30 15:50:40|13395.12|13275.12|13396.87|13276.87|13396.92|13276.92|13395.12|13275.12|10
1625068250000|2021-06-30 15:50:50|13396.09|13276.09|13398.32|13278.32|13398.62|13278.62|13396.09|13276.09|9
1625068260000|2021-06-30 15:51:00|13397.9|13277.9|13399.46|13279.46|13399.46|13279.46|13397.9|13277.9|9
1625068270000|2021-06-30 15:51:10|13399.76|13279.76|13399.55|13279.55|13399.76|13279.76|13398.92|13278.92|10
1625068280000|2021-06-30 15:51:20|13399.72|13279.72|13404.78|13284.78|13404.78|13284.78|13399.72|13279.72|10
1625068290000|2021-06-30 15:51:30|13405.32|13285.32|13408.24|13288.24|13408.3|13288.3|13405.32|13285.32|10
1625068300000|2021-06-30 15:51:40|13408.85|13288.85|13410.23|13290.23|13410.8|13290.8|13408.77|13288.77|10
1625068310000|2021-06-30 15:51:50|13410.39|13290.39|13411.05|13291.05|13411.09|13291.09|13410.39|13290.39|10
1625068320000|2021-06-30 15:52:00|13411.73|13291.73|13414.14|13294.14|13414.14|13294.14|13411.73|13291.73|10
1625068330000|2021-06-30 15:52:10|13414.19|13294.19|13413.1|13293.1|13414.19|13294.19|13412.1|13292.1|10
1625068340000|2021-06-30 15:52:20|13413.75|13293.75|13414.04|13294.04|13414.32|13294.32|13413.11|13293.11|10
1625068350000|2021-06-30 15:52:30|13414.12|13294.12|13409.31|13289.31|13418.03|13298.03|13409.31|13289.31|10
1625068360000|2021-06-30 15:52:40|13408.65|13288.65|13409.91|13289.91|13409.91|13289.91|13408.15|13288.15|10
1625068370000|2021-06-30 15:52:50|13409.93|13289.93|13408.55|13288.55|13409.93|13289.93|13407.69|13287.69|10
1625068380000|2021-06-30 15:53:00|13409.12|13289.12|13412.72|13292.72|13412.72|13292.72|13409.12|13289.12|10
1625068390000|2021-06-30 15:53:10|13413.18|13293.18|13412.86|13292.86|13414.09|13294.09|13412.86|13292.86|10
1625068400000|2021-06-30 15:53:20|13412.35|13292.35|13412.77|13292.77|13412.84|13292.84|13411.99|13291.99|10
1625068410000|2021-06-30 15:53:30|13412.69|13292.69|13410.69|13290.69|13412.69|13292.69|13410.69|13290.69|10
1625068420000|2021-06-30 15:53:40|13410.66|13290.66|13409.57|13289.57|13410.99|13290.99|13409.57|13289.57|10
1625068430000|2021-06-30 15:53:50|13408.09|13288.09|13403.63|13283.63|13408.09|13288.09|13402.9|13282.9|10
1625068440000|2021-06-30 15:54:00|13403.26|13283.26|13402.09|13282.09|13403.26|13283.26|13401.83|13281.83|9
1625068450000|2021-06-30 15:54:10|13402.67|13282.67|13400.11|13280.11|13402.67|13282.67|13399.52|13279.52|9
1625068460000|2021-06-30 15:54:20|13400.39|13280.39|13398.58|13278.58|13400.39|13280.39|13398.29|13278.29|10
1625068470000|2021-06-30 15:54:30|13398.24|13278.24|13395.06|13275.06|13398.24|13278.24|13394.97|13274.97|10
1625068480000|2021-06-30 15:54:40|13395.55|13275.55|13396.71|13276.71|13396.93|13276.93|13395.55|13275.55|10
1625068490000|2021-06-30 15:54:50|13396.26|13276.26|13390.93|13270.93|13396.26|13276.26|13390.93|13270.93|10
1625068500000|2021-06-30 15:55:00|13389.71|13269.71|13387.38|13267.38|13389.71|13269.71|13386.95|13266.95|10
1625068510000|2021-06-30 15:55:10|13387.76|13267.76|13392.08|13272.08|13392.09|13272.09|13387.76|13267.76|10
1625068520000|2021-06-30 15:55:20|13393.09|13273.09|13395.21|13275.21|13395.21|13275.21|13393.09|13273.09|10
1625068530000|2021-06-30 15:55:30|13395.35|13275.35|13394.24|13274.24|13395.73|13275.73|13393.86|13273.86|10
1625068540000|2021-06-30 15:55:40|13394.33|13274.33|13393.3|13273.3|13394.57|13274.57|13392.61|13272.61|10
1625068550000|2021-06-30 15:55:50|13393.12|13273.12|13394.57|13274.57|13394.57|13274.57|13392.35|13272.35|10
1625068560000|2021-06-30 15:56:00|13394.55|13274.55|13397.17|13277.17|13397.17|13277.17|13394.13|13274.13|10
1625068570000|2021-06-30 15:56:10|13398.3|13278.3|13401.21|13281.21|13401.74|13281.74|13398.3|13278.3|8
1625068580000|2021-06-30 15:56:20|13401.84|13281.84|13402.53|13282.53|13403.04|13283.04|13401.81|13281.81|9
1625068590000|2021-06-30 15:56:30|13402.21|13282.21|13398.88|13278.88|13402.21|13282.21|13398.61|13278.61|9
1625068600000|2021-06-30 15:56:40|13397.9|13277.9|13393.35|13273.35|13397.9|13277.9|13393.35|13273.35|10
1625068610000|2021-06-30 15:56:50|13393.31|13273.31|13394.88|13274.88|13394.88|13274.88|13392.15|13272.15|10
1625068620000|2021-06-30 15:57:00|13395.2|13275.2|13395.95|13275.95|13395.95|13275.95|13395.14|13275.14|10
1625068630000|2021-06-30 15:57:10|13396.21|13276.21|13395.29|13275.29|13396.21|13276.21|13394.7|13274.7|10
1625068640000|2021-06-30 15:57:20|13395.3|13275.3|13394.42|13274.42|13396.04|13276.04|13394.42|13274.42|10
1625068650000|2021-06-30 15:57:30|13393.63|13273.63|13392.74|13272.74|13393.92|13273.92|13392.74|13272.74|10
1625068660000|2021-06-30 15:57:40|13392.4|13272.4|13388.15|13268.15|13392.4|13272.4|13388.05|13268.05|10
1625068670000|2021-06-30 15:57:50|13387.23|13267.23|13386.53|13266.53|13387.23|13267.23|13386.04|13266.04|9
1625068680000|2021-06-30 15:58:00|13386.3|13266.3|13382.23|13262.23|13386.3|13266.3|13382.23|13262.23|10
1625068690000|2021-06-30 15:58:10|13382.39|13262.39|13377.77|13257.77|13382.39|13262.39|13377.77|13257.77|9
1625068700000|2021-06-30 15:58:20|13376.37|13256.37|13370.56|13250.56|13376.37|13256.37|13370.56|13250.56|10
1625068710000|2021-06-30 15:58:30|13370.02|13250.02|13368.44|13248.44|13370.11|13250.11|13368.44|13248.44|10
1625068720000|2021-06-30 15:58:40|13367.83|13247.83|13365.62|13245.62|13368.17|13248.17|13365.62|13245.62|10
1625068730000|2021-06-30 15:58:50|13364.94|13244.94|13362.52|13242.52|13364.94|13244.94|13362.28|13242.28|10
1625068740000|2021-06-30 15:59:00|13363.18|13243.18|13366.65|13246.65|13366.65|13246.65|13363.18|13243.18|10
1625068750000|2021-06-30 15:59:10|13366.88|13246.88|13366.05|13246.05|13367.15|13247.15|13366|13246|9
1625068760000|2021-06-30 15:59:20|13365.55|13245.55|13365.73|13245.73|13367.05|13247.05|13364.74|13244.74|10
1625068770000|2021-06-30 15:59:30|13364.83|13244.83|13360.99|13240.99|13364.83|13244.83|13360.99|13240.99|10
1625068780000|2021-06-30 15:59:40|13362.39|13242.39|13363.85|13243.85|13363.87|13243.87|13362.39|13242.39|10
1625068790000|2021-06-30 15:59:50|13364.35|13244.35|13369.78|13249.78|13369.79|13249.79|13364.35|13244.35|9
1625068800000|2021-06-30 16:00:00|13371.39|13251.39|13368.32|13248.32|13374.51|13254.51|13368.32|13248.32|10
1625068810000|2021-06-30 16:00:10|13368.28|13248.28|13367.03|13247.03|13368.55|13248.55|13366.9|13246.9|10
1625068820000|2021-06-30 16:00:20|13368.57|13248.57|13368.41|13248.41|13370.5|13250.5|13367.79|13247.79|10
1625068830000|2021-06-30 16:00:30|13368.14|13248.14|13367.68|13247.68|13368.14|13248.14|13366.57|13246.57|10
1625068840000|2021-06-30 16:00:40|13367.32|13247.32|13361.74|13241.74|13367.32|13247.32|13361.49|13241.49|10
1625068850000|2021-06-30 16:00:50|13361.9|13241.9|13361.35|13241.35|13362.32|13242.32|13361.07|13241.07|10
1625068860000|2021-06-30 16:01:00|13361.36|13241.36|13366.31|13246.31|13366.31|13246.31|13361.36|13241.36|10
1625068870000|2021-06-30 16:01:10|13366.63|13246.63|13373.83|13253.83|13373.83|13253.83|13366.01|13246.01|10
1625068880000|2021-06-30 16:01:20|13374.82|13254.82|13381.2|13261.2|13381.2|13261.2|13374.82|13254.82|10
1625068890000|2021-06-30 16:01:30|13382.15|13262.15|13388.87|13268.87|13388.87|13268.87|13382.15|13262.15|10
1625068900000|2021-06-30 16:01:40|13389.15|13269.15|13389.98|13269.98|13390.17|13270.17|13388.02|13268.02|10
1625068910000|2021-06-30 16:01:50|13391.05|13271.05|13396.86|13276.86|13396.89|13276.89|13391.05|13271.05|10
1625068920000|2021-06-30 16:02:00|13397.04|13277.04|13398.69|13278.69|13398.69|13278.69|13393.61|13273.61|10
1625068930000|2021-06-30 16:02:10|13398.91|13278.91|13396.05|13276.05|13399.18|13279.18|13396.05|13276.05|10
1625068940000|2021-06-30 16:02:20|13395.27|13275.27|13403.06|13283.06|13406.16|13286.16|13394.31|13274.31|10
1625068950000|2021-06-30 16:02:30|13399.5|13279.5|13387.94|13267.94|13399.5|13279.5|13387.94|13267.94|9
1625068960000|2021-06-30 16:02:40|13387.93|13267.93|13382.34|13262.34|13387.93|13267.93|13382.34|13262.34|10
1625068970000|2021-06-30 16:02:50|13381.69|13261.69|13380.58|13260.58|13382.7|13262.7|13380.58|13260.58|10
1625068980000|2021-06-30 16:03:00|13380.62|13260.62|13369.21|13249.21|13380.62|13260.62|13369.21|13249.21|10
1625068990000|2021-06-30 16:03:10|13368|13248|13370.89|13250.89|13370.89|13250.89|13366.19|13246.19|10
1625069000000|2021-06-30 16:03:20|13372.3|13252.3|13373.8|13253.8|13374.15|13254.15|13372.07|13252.07|10
1625069010000|2021-06-30 16:03:30|13373.71|13253.71|13375.7|13255.7|13376.61|13256.61|13373.71|13253.71|10
1625069020000|2021-06-30 16:03:40|13376.26|13256.26|13377.62|13257.62|13378.83|13258.83|13376.02|13256.02|10
1625069030000|2021-06-30 16:03:50|13377.54|13257.54|13377.01|13257.01|13378.18|13258.18|13377.01|13257.01|10
1625069040000|2021-06-30 16:04:00|13374.85|13254.85|13371.44|13251.44|13375.47|13255.47|13371.44|13251.44|10
1625069050000|2021-06-30 16:04:10|13370.36|13250.36|13370.53|13250.53|13370.77|13250.77|13368.27|13248.27|10
1625069060000|2021-06-30 16:04:20|13371.32|13251.32|13372.41|13252.41|13372.41|13252.41|13369.96|13249.96|10
1625069070000|2021-06-30 16:04:30|13371.19|13251.19|13369.63|13249.63|13372.11|13252.11|13369.63|13249.63|9
1625069080000|2021-06-30 16:04:40|13369.79|13249.79|13372.53|13252.53|13372.53|13252.53|13369.12|13249.12|10
1625069090000|2021-06-30 16:04:50|13372.54|13252.54|13367.98|13247.98|13372.85|13252.85|13367.98|13247.98|10
1625069100000|2021-06-30 16:05:00|13366.3|13246.3|13359.36|13239.36|13366.3|13246.3|13359.36|13239.36|10
1625069110000|2021-06-30 16:05:10|13360.02|13240.02|13355.8|13235.8|13360.02|13240.02|13355.8|13235.8|10
1625069120000|2021-06-30 16:05:20|13355.2|13235.2|13345.4|13225.4|13355.2|13235.2|13344.95|13224.95|10
1625069130000|2021-06-30 16:05:30|13344.55|13224.55|13331.78|13211.78|13344.55|13224.55|13331.39|13211.39|10
1625069140000|2021-06-30 16:05:40|13331.29|13211.29|13324.19|13204.19|13331.29|13211.29|13323.13|13203.13|10
1625069150000|2021-06-30 16:05:50|13324.02|13204.02|13320.46|13200.46|13325.13|13205.13|13320.46|13200.46|10
1625069160000|2021-06-30 16:06:00|13320.7|13200.7|13319.65|13199.65|13321.21|13201.21|13319.36|13199.36|10
1625069170000|2021-06-30 16:06:10|13319.19|13199.19|13321.51|13201.51|13321.54|13201.54|13319.19|13199.19|9
1625069180000|2021-06-30 16:06:20|13321.96|13201.96|13321.75|13201.75|13324.01|13204.01|13321.75|13201.75|9
1625069190000|2021-06-30 16:06:30|13320.54|13200.54|13325.46|13205.46|13325.95|13205.95|13320.48|13200.48|10
1625069200000|2021-06-30 16:06:40|13326.01|13206.01|13330.81|13210.81|13330.81|13210.81|13325.62|13205.62|10
1625069210000|2021-06-30 16:06:50|13331.77|13211.77|13338.65|13218.65|13338.65|13218.65|13331.77|13211.77|10
1625069220000|2021-06-30 16:07:00|13339.23|13219.23|13341.49|13221.49|13341.49|13221.49|13339.2|13219.2|10
1625069230000|2021-06-30 16:07:10|13342.58|13222.58|13345.09|13225.09|13345.09|13225.09|13342.58|13222.58|9
1625069240000|2021-06-30 16:07:20|13345.21|13225.21|13353.19|13233.19|13353.19|13233.19|13345.21|13225.21|10
1625069250000|2021-06-30 16:07:30|13353.85|13233.85|13357.6|13237.6|13357.6|13237.6|13353.3|13233.3|10
1625069260000|2021-06-30 16:07:40|13357.82|13237.82|13358.81|13238.81|13360.53|13240.53|13357.82|13237.82|10
1625069270000|2021-06-30 16:07:50|13358.79|13238.79|13358.79|13238.79|13359.14|13239.14|13357.7|13237.7|10
1625069280000|2021-06-30 16:08:00|13359.87|13239.87|13362.42|13242.42|13362.42|13242.42|13359.87|13239.87|10
1625069290000|2021-06-30 16:08:10|13362.83|13242.83|13364.2|13244.2|13364.2|13244.2|13362.42|13242.42|10
1625069300000|2021-06-30 16:08:20|13366.05|13246.05|13367.28|13247.28|13367.28|13247.28|13366.05|13246.05|10
1625069310000|2021-06-30 16:08:30|13367.11|13247.11|13369.13|13249.13|13369.2|13249.2|13367.11|13247.11|9
1625069320000|2021-06-30 16:08:40|13368.47|13248.47|13371.84|13251.84|13372.47|13252.47|13368.47|13248.47|10
1625069330000|2021-06-30 16:08:50|13372.2|13252.2|13380.81|13260.81|13380.81|13260.81|13372.2|13252.2|10
1625069340000|2021-06-30 16:09:00|13382|13262|13383.86|13263.86|13384.41|13264.41|13382|13262|10
1625069350000|2021-06-30 16:09:10|13383.84|13263.84|13385.54|13265.54|13385.54|13265.54|13383.42|13263.42|10
1625069360000|2021-06-30 16:09:20|13386.53|13266.53|13389.11|13269.11|13389.11|13269.11|13386.4|13266.4|10
1625069370000|2021-06-30 16:09:30|13389.29|13269.29|13391.01|13271.01|13391.01|13271.01|13389.29|13269.29|10
1625069380000|2021-06-30 16:09:40|13391.08|13271.08|13394|13274|13394.06|13274.06|13390.04|13270.04|10
1625069390000|2021-06-30 16:09:50|13394.76|13274.76|13399.24|13279.24|13399.24|13279.24|13393.91|13273.91|10
1625069400000|2021-06-30 16:10:00|13400.18|13280.18|13404.38|13284.38|13404.38|13284.38|13400.18|13280.18|10
1625069410000|2021-06-30 16:10:10|13405.52|13285.52|13405.59|13285.59|13405.65|13285.65|13404.53|13284.53|10
1625069420000|2021-06-30 16:10:20|13405.83|13285.83|13409.1|13289.1|13409.15|13289.15|13405.83|13285.83|10
1625069430000|2021-06-30 16:10:30|13410.29|13290.29|13412.27|13292.27|13412.27|13292.27|13409.29|13289.29|10
1625069440000|2021-06-30 16:10:40|13411.21|13291.21|13411.61|13291.61|13411.61|13291.61|13410.63|13290.63|9
1625069450000|2021-06-30 16:10:50|13412.68|13292.68|13419.45|13299.45|13419.45|13299.45|13412.68|13292.68|10
1625069460000|2021-06-30 16:11:00|13419.8|13299.8|13425.05|13305.05|13425.05|13305.05|13419.8|13299.8|10
1625069470000|2021-06-30 16:11:10|13425.71|13305.71|13427.33|13307.33|13427.97|13307.97|13425.71|13305.71|10
1625069480000|2021-06-30 16:11:20|13427.32|13307.32|13434.44|13314.44|13434.44|13314.44|13427.32|13307.32|10
1625069490000|2021-06-30 16:11:30|13436.22|13316.22|13434.76|13314.76|13437.06|13317.06|13434.76|13314.76|10
1625069500000|2021-06-30 16:11:40|13435.64|13315.64|13436.47|13316.47|13436.47|13316.47|13435.64|13315.64|10
1625069510000|2021-06-30 16:11:50|13439.84|13319.84|13441.14|13321.14|13441.14|13321.14|13438.61|13318.61|10
1625069520000|2021-06-30 16:12:00|13441.46|13321.46|13443.21|13323.21|13443.27|13323.27|13441.46|13321.46|10
1625069530000|2021-06-30 16:12:10|13443.77|13323.77|13444.62|13324.62|13444.72|13324.72|13443.77|13323.77|10
1625069540000|2021-06-30 16:12:20|13444.79|13324.79|13445.12|13325.12|13445.46|13325.46|13444.29|13324.29|9
1625069550000|2021-06-30 16:12:30|13444.79|13324.79|13445.56|13325.56|13445.58|13325.58|13444.56|13324.56|10
1625069560000|2021-06-30 16:12:40|13443.65|13323.65|13437.48|13317.48|13443.65|13323.65|13437.48|13317.48|10
1625069570000|2021-06-30 16:12:50|13436.77|13316.77|13435.08|13315.08|13436.77|13316.77|13435.08|13315.08|9
1625069580000|2021-06-30 16:13:00|13434.71|13314.71|13432.54|13312.54|13434.71|13314.71|13431.36|13311.36|10
1625069590000|2021-06-30 16:13:10|13433.48|13313.48|13434.95|13314.95|13434.95|13314.95|13433.36|13313.36|10
1625069600000|2021-06-30 16:13:20|13436.45|13316.45|13434.81|13314.81|13436.45|13316.45|13434.81|13314.81|10
1625069610000|2021-06-30 16:13:30|13435.15|13315.15|13437.04|13317.04|13437.4|13317.4|13435.09|13315.09|9
1625069620000|2021-06-30 16:13:40|13437.18|13317.18|13438.31|13318.31|13438.31|13318.31|13436.2|13316.2|10
1625069630000|2021-06-30 16:13:50|13438.38|13318.38|13439.31|13319.31|13439.54|13319.54|13437.91|13317.91|10
1625069640000|2021-06-30 16:14:00|13438.62|13318.62|13441.43|13321.43|13441.43|13321.43|13438.57|13318.57|10
1625069650000|2021-06-30 16:14:10|13441.62|13321.62|13441.79|13321.79|13442.62|13322.62|13441.45|13321.45|10
1625069660000|2021-06-30 16:14:20|13441.93|13321.93|13443.29|13323.29|13443.29|13323.29|13441.66|13321.66|10
1625069670000|2021-06-30 16:14:30|13443.01|13323.01|13443.16|13323.16|13443.4|13323.4|13442.27|13322.27|10
1625069680000|2021-06-30 16:14:40|13442.41|13322.41|13438.1|13318.1|13442.52|13322.52|13438.1|13318.1|10
1625069690000|2021-06-30 16:14:50|13437.8|13317.8|13436.62|13316.62|13437.8|13317.8|13436.37|13316.37|10
1625069700000|2021-06-30 16:15:00|13436.5|13316.5|13435.79|13315.79|13436.5|13316.5|13435.18|13315.18|9
1625069710000|2021-06-30 16:15:10|13435.76|13315.76|13425.82|13305.82|13435.76|13315.76|13425.82|13305.82|10
1625069720000|2021-06-30 16:15:20|13425.37|13305.37|13419.81|13299.81|13425.37|13305.37|13419.81|13299.81|10
1625069730000|2021-06-30 16:15:30|13419.21|13299.21|13423.7|13303.7|13423.74|13303.74|13419.21|13299.21|10
1625069740000|2021-06-30 16:15:40|13424.57|13304.57|13426.67|13306.67|13426.67|13306.67|13423.93|13303.93|10
1625069750000|2021-06-30 16:15:50|13427.06|13307.06|13426.23|13306.23|13427.06|13307.06|13425.25|13305.25|9
1625069760000|2021-06-30 16:16:00|13426.24|13306.24|13434.4|13314.4|13434.4|13314.4|13426.24|13306.24|9
1625069770000|2021-06-30 16:16:10|13436.35|13316.35|13446.19|13326.19|13446.19|13326.19|13436.35|13316.35|10
1625069780000|2021-06-30 16:16:20|13446.84|13326.84|13450.68|13330.68|13450.69|13330.69|13446.25|13326.25|10
1625069790000|2021-06-30 16:16:30|13450.83|13330.83|13453.31|13333.31|13453.46|13333.46|13450.83|13330.83|10
1625069800000|2021-06-30 16:16:40|13453.35|13333.35|13451.49|13331.49|13453.52|13333.52|13450.37|13330.37|9
1625069810000|2021-06-30 16:16:50|13451.34|13331.34|13453.65|13333.65|13453.65|13333.65|13451.08|13331.08|10
1625069820000|2021-06-30 16:17:00|13454.39|13334.39|13454.88|13334.88|13454.88|13334.88|13454.12|13334.12|10
1625069830000|2021-06-30 16:17:10|13456.37|13336.37|13457.54|13337.54|13457.54|13337.54|13455.55|13335.55|10
1625069840000|2021-06-30 16:17:20|13457.65|13337.65|13461.72|13341.72|13461.72|13341.72|13457.11|13337.11|10
1625069850000|2021-06-30 16:17:30|13461.68|13341.68|13464.49|13344.49|13464.49|13344.49|13461.68|13341.68|10
1625069860000|2021-06-30 16:17:40|13464.62|13344.62|13463.76|13343.76|13464.62|13344.62|13462.94|13342.94|9
1625069870000|2021-06-30 16:17:50|13463.64|13343.64|13463.4|13343.4|13464.18|13344.18|13463.4|13343.4|8
1625069880000|2021-06-30 16:18:00|13463.72|13343.72|13468.06|13348.06|13468.06|13348.06|13463.72|13343.72|10
1625069890000|2021-06-30 16:18:10|13468.33|13348.33|13471.24|13351.24|13471.24|13351.24|13468.33|13348.33|10
1625069900000|2021-06-30 16:18:20|13472.11|13352.11|13477.16|13357.16|13477.16|13357.16|13472.11|13352.11|10
1625069910000|2021-06-30 16:18:30|13477.07|13357.07|13476.35|13356.35|13477.38|13357.38|13476.35|13356.35|9
1625069920000|2021-06-30 16:18:40|13476.75|13356.75|13475.82|13355.82|13476.93|13356.93|13475.82|13355.82|10
1625069930000|2021-06-30 16:18:50|13475.96|13355.96|13474.09|13354.09|13477.35|13357.35|13474.09|13354.09|10
1625069940000|2021-06-30 16:19:00|13473.62|13353.62|13473.67|13353.67|13474.02|13354.02|13473.07|13353.07|10
1625069950000|2021-06-30 16:19:10|13473.52|13353.52|13475.12|13355.12|13475.12|13355.12|13473.44|13353.44|10
1625069960000|2021-06-30 16:19:20|13474.85|13354.85|13475.51|13355.51|13476.29|13356.29|13474.85|13354.85|9
1625069970000|2021-06-30 16:19:30|13475.64|13355.64|13475.27|13355.27|13476.18|13356.18|13474.99|13354.99|9
1625069980000|2021-06-30 16:19:40|13475.04|13355.04|13476.87|13356.87|13476.97|13356.97|13475.04|13355.04|10
1625069990000|2021-06-30 16:19:50|13476.95|13356.95|13477.77|13357.77|13478.68|13358.68|13476.95|13356.95|10
1625070000000|2021-06-30 16:20:00|13477.72|13357.72|13483.39|13363.39|13483.39|13363.39|13477.72|13357.72|10
1625070010000|2021-06-30 16:20:10|13483.51|13363.51|13485.5|13365.5|13485.5|13365.5|13483.51|13363.51|10
1625070020000|2021-06-30 16:20:20|13485.61|13365.61|13493.5|13373.5|13493.5|13373.5|13485.61|13365.61|10
1625070030000|2021-06-30 16:20:30|13493.93|13373.93|13493.9|13373.9|13494.66|13374.66|13493.81|13373.81|10
1625070040000|2021-06-30 16:20:40|13493.96|13373.96|13494.37|13374.37|13494.88|13374.88|13492.79|13372.79|10
1625070050000|2021-06-30 16:20:50|13493.71|13373.71|13489.05|13369.05|13493.71|13373.71|13489.05|13369.05|10
1625070060000|2021-06-30 16:21:00|13489.23|13369.23|13485.87|13365.87|13490.09|13370.09|13485.87|13365.87|10
1625070070000|2021-06-30 16:21:10|13485.96|13365.96|13483.12|13363.12|13485.96|13365.96|13482.03|13362.03|10
1625070080000|2021-06-30 16:21:20|13483.11|13363.11|13482.95|13362.95|13483.11|13363.11|13482.59|13362.59|10
1625070090000|2021-06-30 16:21:30|13482.62|13362.62|13485.47|13365.47|13485.47|13365.47|13482.62|13362.62|10
1625070100000|2021-06-30 16:21:40|13485.43|13365.43|13487.48|13367.48|13487.48|13367.48|13485.06|13365.06|9
1625070110000|2021-06-30 16:21:50|13487.49|13367.49|13489.28|13369.28|13489.28|13369.28|13487.11|13367.11|9
1625070120000|2021-06-30 16:22:00|13489.58|13369.58|13490.06|13370.06|13490.06|13370.06|13489.58|13369.58|10
1625070130000|2021-06-30 16:22:10|13489.64|13369.64|13488.82|13368.82|13490.36|13370.36|13488.82|13368.82|10
1625070140000|2021-06-30 16:22:20|13488.8|13368.8|13486.86|13366.86|13488.8|13368.8|13486.86|13366.86|10
1625070150000|2021-06-30 16:22:30|13487.01|13367.01|13478.43|13358.43|13487.01|13367.01|13478.43|13358.43|10
1625070160000|2021-06-30 16:22:40|13477.9|13357.9|13478.36|13358.36|13478.85|13358.85|13477.35|13357.35|10
1625070170000|2021-06-30 16:22:50|13477.86|13357.86|13471.67|13351.67|13477.86|13357.86|13471.67|13351.67|10
1625070180000|2021-06-30 16:23:00|13470.77|13350.77|13474.92|13354.92|13474.92|13354.92|13470.77|13350.77|9
1625070190000|2021-06-30 16:23:10|13475.14|13355.14|13475.09|13355.09|13475.91|13355.91|13475.09|13355.09|10
1625070200000|2021-06-30 16:23:20|13475.53|13355.53|13475.06|13355.06|13475.53|13355.53|13475.03|13355.03|10
1625070210000|2021-06-30 16:23:30|13475.05|13355.05|13473.86|13353.86|13475.06|13355.06|13473.78|13353.78|10
1625070220000|2021-06-30 16:23:40|13473.57|13353.57|13471.84|13351.84|13473.57|13353.57|13471.5|13351.5|10
1625070230000|2021-06-30 16:23:50|13471.76|13351.76|13474.33|13354.33|13474.33|13354.33|13471.76|13351.76|10
1625070240000|2021-06-30 16:24:00|13474.57|13354.57|13479.72|13359.72|13479.95|13359.95|13474.57|13354.57|10
1625070250000|2021-06-30 16:24:10|13480.48|13360.48|13480.76|13360.76|13481.47|13361.47|13480.48|13360.48|10
1625070260000|2021-06-30 16:24:20|13481.57|13361.57|13478.73|13358.73|13481.86|13361.86|13478.61|13358.61|10
1625070270000|2021-06-30 16:24:30|13479.06|13359.06|13475.38|13355.38|13479.06|13359.06|13475.38|13355.38|10
1625070280000|2021-06-30 16:24:40|13475.31|13355.31|13467.93|13347.93|13475.31|13355.31|13467.93|13347.93|10
1625070290000|2021-06-30 16:24:50|13467.76|13347.76|13467.44|13347.44|13468.99|13348.99|13467.44|13347.44|9
1625070300000|2021-06-30 16:25:00|13467.46|13347.46|13468.15|13348.15|13468.15|13348.15|13467.18|13347.18|10
1625070310000|2021-06-30 16:25:10|13468.24|13348.24|13469|13349|13469|13349|13467.41|13347.41|10
1625070320000|2021-06-30 16:25:20|13469.58|13349.58|13467.89|13347.89|13469.58|13349.58|13467.89|13347.89|9
1625070330000|2021-06-30 16:25:30|13467.88|13347.88|13467.85|13347.85|13468.3|13348.3|13467.57|13347.57|9
1625070340000|2021-06-30 16:25:40|13467.98|13347.98|13472.98|13352.98|13472.98|13352.98|13467.98|13347.98|10
1625070350000|2021-06-30 16:25:50|13472.88|13352.88|13472.97|13352.97|13474.25|13354.25|13472.88|13352.88|10
1625070360000|2021-06-30 16:26:00|13472.96|13352.96|13472.82|13352.82|13472.99|13352.99|13472.07|13352.07|10
1625070370000|2021-06-30 16:26:10|13474.19|13354.19|13474.9|13354.9|13475.24|13355.24|13474.19|13354.19|10
1625070380000|2021-06-30 16:26:20|13474.7|13354.7|13473.7|13353.7|13474.8|13354.8|13473.65|13353.65|10
1625070390000|2021-06-30 16:26:30|13473.73|13353.73|13473.71|13353.71|13474.31|13354.31|13473.3|13353.3|10
1625070400000|2021-06-30 16:26:40|13474.15|13354.15|13475.37|13355.37|13475.37|13355.37|13474.15|13354.15|10
1625070410000|2021-06-30 16:26:50|13475.26|13355.26|13475.92|13355.92|13475.92|13355.92|13475.26|13355.26|10
1625070420000|2021-06-30 16:27:00|13476.13|13356.13|13475.81|13355.81|13478.36|13358.36|13475.81|13355.81|10
1625070430000|2021-06-30 16:27:10|13476.63|13356.63|13476.29|13356.29|13476.63|13356.63|13475.5|13355.5|9
1625070440000|2021-06-30 16:27:20|13476.49|13356.49|13476.88|13356.88|13476.99|13356.99|13476.41|13356.41|10
1625070450000|2021-06-30 16:27:30|13477.13|13357.13|13477.44|13357.44|13478.04|13358.04|13476.86|13356.86|10
1625070460000|2021-06-30 16:27:40|13477.45|13357.45|13476.57|13356.57|13477.45|13357.45|13476.55|13356.55|9
1625070470000|2021-06-30 16:27:50|13476.52|13356.52|13477.76|13357.76|13477.86|13357.86|13476.52|13356.52|10
1625070480000|2021-06-30 16:28:00|13478.15|13358.15|13478.68|13358.68|13479.03|13359.03|13478.15|13358.15|9
1625070490000|2021-06-30 16:28:10|13477.77|13357.77|13476.27|13356.27|13477.77|13357.77|13476.27|13356.27|10
1625070500000|2021-06-30 16:28:20|13475.05|13355.05|13473.03|13353.03|13475.41|13355.41|13473.03|13353.03|9
1625070510000|2021-06-30 16:28:30|13472.63|13352.63|13468.86|13348.86|13472.63|13352.63|13468.86|13348.86|10
1625070520000|2021-06-30 16:28:40|13468.69|13348.69|13470.06|13350.06|13470.09|13350.09|13467.94|13347.94|10
1625070530000|2021-06-30 16:28:50|13470.81|13350.81|13471.56|13351.56|13472.22|13352.22|13470.81|13350.81|10
1625070540000|2021-06-30 16:29:00|13471.91|13351.91|13468.44|13348.44|13471.91|13351.91|13468.38|13348.38|10
1625070550000|2021-06-30 16:29:10|13468.48|13348.48|13467.44|13347.44|13468.63|13348.63|13467.12|13347.12|10
1625070560000|2021-06-30 16:29:20|13466.69|13346.69|13465.02|13345.02|13466.69|13346.69|13465.02|13345.02|10
1625070570000|2021-06-30 16:29:30|13465.89|13345.89|13466.91|13346.91|13466.91|13346.91|13465.84|13345.84|10
1625070580000|2021-06-30 16:29:40|13466.62|13346.62|13465.11|13345.11|13467.05|13347.05|13465.11|13345.11|10
1625070590000|2021-06-30 16:29:50|13465.21|13345.21|13465|13345|13465.86|13345.86|13464.91|13344.91|10
1625070600000|2021-06-30 16:30:00|13464.88|13344.88|13466.15|13346.15|13466.15|13346.15|13464.5|13344.5|10
1625070610000|2021-06-30 16:30:10|13465.19|13345.19|13464.19|13344.19|13465.77|13345.77|13464.19|13344.19|9
1625070620000|2021-06-30 16:30:20|13464.1|13344.1|13463.1|13343.1|13464.1|13344.1|13462.4|13342.4|9
1625070630000|2021-06-30 16:30:30|13463.16|13343.16|13462.24|13342.24|13463.16|13343.16|13461.84|13341.84|10
1625070640000|2021-06-30 16:30:40|13462.09|13342.09|13461.35|13341.35|13463.19|13343.19|13461.35|13341.35|10
1625070650000|2021-06-30 16:30:50|13461|13341|13461.15|13341.15|13461.16|13341.16|13460.27|13340.27|10
1625070660000|2021-06-30 16:31:00|13461.46|13341.46|13464.72|13344.72|13464.72|13344.72|13461.46|13341.46|10
1625070670000|2021-06-30 16:31:10|13465.83|13345.83|13469.24|13349.24|13469.24|13349.24|13465.83|13345.83|10
1625070680000|2021-06-30 16:31:20|13469.29|13349.29|13465.87|13345.87|13469.66|13349.66|13465.87|13345.87|10
1625070690000|2021-06-30 16:31:30|13465.3|13345.3|13463.7|13343.7|13465.3|13345.3|13463.7|13343.7|10
1625070700000|2021-06-30 16:31:40|13463.68|13343.68|13462.93|13342.93|13463.83|13343.83|13462.71|13342.71|10
1625070710000|2021-06-30 16:31:50|13462.91|13342.91|13463.87|13343.87|13464.18|13344.18|13462.91|13342.91|9
1625070720000|2021-06-30 16:32:00|13464.2|13344.2|13463.33|13343.33|13464.2|13344.2|13463.22|13343.22|10
1625070730000|2021-06-30 16:32:10|13463.37|13343.37|13463.37|13343.37|13464.18|13344.18|13462.99|13342.99|8
1625070740000|2021-06-30 16:32:20|13463.38|13343.38|13464.01|13344.01|13464.13|13344.13|13463.35|13343.35|7
1625070750000|2021-06-30 16:32:30|13463.81|13343.81|13464.23|13344.23|13464.23|13344.23|13463.21|13343.21|10
1625070760000|2021-06-30 16:32:40|13464.38|13344.38|13466.87|13346.87|13466.87|13346.87|13464.38|13344.38|9
1625070770000|2021-06-30 16:32:50|13465.98|13345.98|13467.69|13347.69|13467.69|13347.69|13465.78|13345.78|10
1625070780000|2021-06-30 16:33:00|13467.66|13347.66|13472.38|13352.38|13472.38|13352.38|13467.66|13347.66|10
1625070790000|2021-06-30 16:33:10|13472.35|13352.35|13474.91|13354.91|13474.91|13354.91|13472.35|13352.35|10
1625070800000|2021-06-30 16:33:20|13475.12|13355.12|13477.35|13357.35|13477.41|13357.41|13475.12|13355.12|8
1625070810000|2021-06-30 16:33:30|13477.16|13357.16|13476.84|13356.84|13477.16|13357.16|13476.13|13356.13|9
1625070820000|2021-06-30 16:33:40|13476.77|13356.77|13478.9|13358.9|13479.39|13359.39|13476.77|13356.77|9
1625070830000|2021-06-30 16:33:50|13479.07|13359.07|13480.52|13360.52|13480.52|13360.52|13479.07|13359.07|10
1625070840000|2021-06-30 16:34:00|13480.47|13360.47|13479.79|13359.79|13480.47|13360.47|13479.27|13359.27|10
1625070850000|2021-06-30 16:34:10|13479.45|13359.45|13480.35|13360.35|13480.87|13360.87|13479.4|13359.4|9
1625070860000|2021-06-30 16:34:20|13480.36|13360.36|13477.51|13357.51|13481.73|13361.73|13477.51|13357.51|10
1625070870000|2021-06-30 16:34:30|13477.05|13357.05|13477.38|13357.38|13478.02|13358.02|13476.57|13356.57|10
1625070880000|2021-06-30 16:34:40|13477.25|13357.25|13478.49|13358.49|13478.49|13358.49|13477.07|13357.07|9
1625070890000|2021-06-30 16:34:50|13478.45|13358.45|13481.1|13361.1|13481.12|13361.12|13478.45|13358.45|10
1625070900000|2021-06-30 16:35:00|13480.96|13360.96|13481.79|13361.79|13482.37|13362.37|13480.96|13360.96|10
1625070910000|2021-06-30 16:35:10|13484.83|13364.83|13490.42|13370.42|13490.42|13370.42|13484.83|13364.83|10
1625070920000|2021-06-30 16:35:20|13490.83|13370.83|13491.24|13371.24|13492.84|13372.84|13490.83|13370.83|10
1625070930000|2021-06-30 16:35:30|13491.58|13371.58|13495.76|13375.76|13496.18|13376.18|13491.58|13371.58|10
1625070940000|2021-06-30 16:35:40|13496.02|13376.02|13493.87|13373.87|13496.02|13376.02|13493.8|13373.8|8
1625070950000|2021-06-30 16:35:50|13496.28|13376.28|13498.38|13378.38|13498.38|13378.38|13496.28|13376.28|9
1625070960000|2021-06-30 16:36:00|13498.12|13378.12|13498.7|13378.7|13499.36|13379.36|13497.27|13377.27|10
1625070970000|2021-06-30 16:36:10|13498.76|13378.76|13499.63|13379.63|13499.85|13379.85|13498.76|13378.76|10
1625070980000|2021-06-30 16:36:20|13499.59|13379.59|13497|13377|13499.59|13379.59|13496.94|13376.94|10
1625070990000|2021-06-30 16:36:30|13497.15|13377.15|13496.48|13376.48|13497.37|13377.37|13496.45|13376.45|10
1625071000000|2021-06-30 16:36:40|13496.93|13376.93|13497.1|13377.1|13497.52|13377.52|13496.62|13376.62|10
1625071010000|2021-06-30 16:36:50|13497.09|13377.09|13495.42|13375.42|13497.09|13377.09|13495.09|13375.09|10
1625071020000|2021-06-30 16:37:00|13495.33|13375.33|13493.48|13373.48|13495.51|13375.51|13493.48|13373.48|9
1625071030000|2021-06-30 16:37:10|13493.2|13373.2|13490.86|13370.86|13493.89|13373.89|13490.86|13370.86|10
1625071040000|2021-06-30 16:37:20|13490.55|13370.55|13488.91|13368.91|13490.64|13370.64|13488.91|13368.91|9
1625071050000|2021-06-30 16:37:30|13488.85|13368.85|13489.31|13369.31|13489.33|13369.33|13488.07|13368.07|9
1625071060000|2021-06-30 16:37:40|13489.2|13369.2|13490.7|13370.7|13490.7|13370.7|13489.2|13369.2|10
1625071070000|2021-06-30 16:37:50|13490.52|13370.52|13490.13|13370.13|13490.66|13370.66|13490.06|13370.06|9
1625071080000|2021-06-30 16:38:00|13489.55|13369.55|13488.54|13368.54|13490.28|13370.28|13488.54|13368.54|10
1625071090000|2021-06-30 16:38:10|13488.7|13368.7|13488.17|13368.17|13489.17|13369.17|13487.97|13367.97|8
1625071100000|2021-06-30 16:38:20|13488.02|13368.02|13487.77|13367.77|13488.03|13368.03|13486.98|13366.98|8
1625071110000|2021-06-30 16:38:30|13487.26|13367.26|13489.82|13369.82|13489.82|13369.82|13487.26|13367.26|10
1625071120000|2021-06-30 16:38:40|13489.54|13369.54|13488.77|13368.77|13489.7|13369.7|13488.77|13368.77|10
1625071130000|2021-06-30 16:38:50|13488.87|13368.87|13486.41|13366.41|13489.5|13369.5|13486.41|13366.41|10
1625071140000|2021-06-30 16:39:00|13486.25|13366.25|13485.84|13365.84|13486.25|13366.25|13485.45|13365.45|10
1625071150000|2021-06-30 16:39:10|13485.79|13365.79|13484.48|13364.48|13485.79|13365.79|13484.43|13364.43|10
1625071160000|2021-06-30 16:39:20|13484.51|13364.51|13485.41|13365.41|13485.52|13365.52|13484.51|13364.51|9
1625071170000|2021-06-30 16:39:30|13485.01|13365.01|13482.86|13362.86|13485.39|13365.39|13482.86|13362.86|10
1625071180000|2021-06-30 16:39:40|13482.88|13362.88|13478.62|13358.62|13482.88|13362.88|13478.62|13358.62|10
1625071190000|2021-06-30 16:39:50|13477.28|13357.28|13478.47|13358.47|13479.17|13359.17|13477.28|13357.28|10
1625071200000|2021-06-30 16:40:00|13477.92|13357.92|13479.8|13359.8|13479.8|13359.8|13477.91|13357.91|10
1625071210000|2021-06-30 16:40:10|13480.56|13360.56|13483.11|13363.11|13483.29|13363.29|13480.56|13360.56|10
1625071220000|2021-06-30 16:40:20|13483.05|13363.05|13484.53|13364.53|13484.53|13364.53|13482.28|13362.28|10
1625071230000|2021-06-30 16:40:30|13484.56|13364.56|13482.65|13362.65|13484.56|13364.56|13482.65|13362.65|10
1625071240000|2021-06-30 16:40:40|13482.62|13362.62|13484.33|13364.33|13484.33|13364.33|13482.62|13362.62|10
1625071250000|2021-06-30 16:40:50|13484.71|13364.71|13484.25|13364.25|13484.79|13364.79|13484.12|13364.12|10
1625071260000|2021-06-30 16:41:00|13484.43|13364.43|13483.88|13363.88|13484.79|13364.79|13483.88|13363.88|9
1625071270000|2021-06-30 16:41:10|13483.87|13363.87|13485.2|13365.2|13485.96|13365.96|13483.87|13363.87|10
1625071280000|2021-06-30 16:41:20|13485.11|13365.11|13485.21|13365.21|13486.45|13366.45|13484.97|13364.97|10
1625071290000|2021-06-30 16:41:30|13484.84|13364.84|13480.05|13360.05|13484.84|13364.84|13479.8|13359.8|10
1625071300000|2021-06-30 16:41:40|13480.04|13360.04|13481.77|13361.77|13482.14|13362.14|13479.69|13359.69|10
1625071310000|2021-06-30 16:41:50|13480.97|13360.97|13482.26|13362.26|13482.51|13362.51|13480.97|13360.97|9
1625071320000|2021-06-30 16:42:00|13482.35|13362.35|13480.64|13360.64|13482.35|13362.35|13480.64|13360.64|10
1625071330000|2021-06-30 16:42:10|13480.62|13360.62|13480.59|13360.59|13480.66|13360.66|13479.44|13359.44|10
1625071340000|2021-06-30 16:42:20|13480.61|13360.61|13479.93|13359.93|13480.61|13360.61|13479.82|13359.82|10
1625071350000|2021-06-30 16:42:30|13480.09|13360.09|13479.74|13359.74|13480.41|13360.41|13479.74|13359.74|10
1625071360000|2021-06-30 16:42:40|13479.73|13359.73|13477.66|13357.66|13479.73|13359.73|13477.52|13357.52|10
1625071370000|2021-06-30 16:42:50|13477.72|13357.72|13476.09|13356.09|13477.72|13357.72|13475.38|13355.38|10
1625071380000|2021-06-30 16:43:00|13476.3|13356.3|13469.55|13349.55|13476.3|13356.3|13469.55|13349.55|8
1625071390000|2021-06-30 16:43:10|13469.85|13349.85|13467.38|13347.38|13469.85|13349.85|13467.06|13347.06|10
1625071400000|2021-06-30 16:43:20|13467.2|13347.2|13461.21|13341.21|13467.2|13347.2|13461.2|13341.2|10
1625071410000|2021-06-30 16:43:30|13459.23|13339.23|13454.64|13334.64|13459.39|13339.39|13454.64|13334.64|10
1625071420000|2021-06-30 16:43:40|13454.8|13334.8|13457.67|13337.67|13457.85|13337.85|13454.8|13334.8|10
1625071430000|2021-06-30 16:43:50|13458.15|13338.15|13458.11|13338.11|13459.02|13339.02|13457.4|13337.4|10
1625071440000|2021-06-30 16:44:00|13457.9|13337.9|13458.36|13338.36|13458.87|13338.87|13457.89|13337.89|10
1625071450000|2021-06-30 16:44:10|13458.38|13338.38|13458.02|13338.02|13458.38|13338.38|13456.72|13336.72|10
1625071460000|2021-06-30 16:44:20|13457.88|13337.88|13457.73|13337.73|13458.13|13338.13|13457.73|13337.73|9
1625071470000|2021-06-30 16:44:30|13457.61|13337.61|13455.28|13335.28|13457.61|13337.61|13454.49|13334.49|10
1625071480000|2021-06-30 16:44:40|13455.27|13335.27|13454.14|13334.14|13455.27|13335.27|13454.14|13334.14|8
1625071490000|2021-06-30 16:44:50|13454.37|13334.37|13454.81|13334.81|13454.85|13334.85|13454.37|13334.37|10
1625071500000|2021-06-30 16:45:00|13454.84|13334.84|13455.23|13335.23|13455.3|13335.3|13454.84|13334.84|10
1625071510000|2021-06-30 16:45:10|13455.16|13335.16|13454.67|13334.67|13455.16|13335.16|13454.53|13334.53|7
1625071520000|2021-06-30 16:45:20|13455.07|13335.07|13455.93|13335.93|13456.66|13336.66|13454.98|13334.98|9
1625071530000|2021-06-30 16:45:30|13455.84|13335.84|13456.5|13336.5|13456.5|13336.5|13455.56|13335.56|9
1625071540000|2021-06-30 16:45:40|13456.54|13336.54|13458.91|13338.91|13458.91|13338.91|13456.54|13336.54|9
1625071550000|2021-06-30 16:45:50|13459.95|13339.95|13461.73|13341.73|13461.73|13341.73|13459.95|13339.95|10
1625071560000|2021-06-30 16:46:00|13462.84|13342.84|13465.39|13345.39|13465.39|13345.39|13462.84|13342.84|9
1625071570000|2021-06-30 16:46:10|13465.44|13345.44|13466.18|13346.18|13466.18|13346.18|13464.76|13344.76|9
1625071580000|2021-06-30 16:46:20|13466.04|13346.04|13468.12|13348.12|13468.12|13348.12|13465.56|13345.56|9
1625071590000|2021-06-30 16:46:30|13468.05|13348.05|13467.32|13347.32|13468.18|13348.18|13467.32|13347.32|7
1625071600000|2021-06-30 16:46:40|13467.44|13347.44|13468.21|13348.21|13468.45|13348.45|13467.44|13347.44|9
1625071610000|2021-06-30 16:46:50|13467.63|13347.63|13466.03|13346.03|13467.63|13347.63|13466.03|13346.03|8
1625071620000|2021-06-30 16:47:00|13466.05|13346.05|13465.32|13345.32|13466.05|13346.05|13465.32|13345.32|9
1625071630000|2021-06-30 16:47:10|13465.26|13345.26|13462.71|13342.71|13465.49|13345.49|13462.71|13342.71|9
1625071640000|2021-06-30 16:47:20|13462.7|13342.7|13462.57|13342.57|13462.7|13342.7|13462.32|13342.32|9
1625071650000|2021-06-30 16:47:30|13462.52|13342.52|13464.24|13344.24|13464.24|13344.24|13462.52|13342.52|9
1625071660000|2021-06-30 16:47:40|13464.6|13344.6|13467.18|13347.18|13467.18|13347.18|13464.6|13344.6|10
1625071670000|2021-06-30 16:47:50|13467.86|13347.86|13469.94|13349.94|13470.03|13350.03|13467.86|13347.86|10
1625071680000|2021-06-30 16:48:00|13469.69|13349.69|13476.23|13356.23|13476.23|13356.23|13469.69|13349.69|10
1625071690000|2021-06-30 16:48:10|13477.13|13357.13|13475.76|13355.76|13477.13|13357.13|13475.76|13355.76|8
1625071700000|2021-06-30 16:48:20|13475.67|13355.67|13478.92|13358.92|13478.92|13358.92|13475.48|13355.48|10
1625071710000|2021-06-30 16:48:30|13481.01|13361.01|13482.07|13362.07|13482.18|13362.18|13480.36|13360.36|9
1625071720000|2021-06-30 16:48:40|13482.67|13362.67|13483.38|13363.38|13484.5|13364.5|13482.67|13362.67|10
1625071730000|2021-06-30 16:48:50|13483.1|13363.1|13484.18|13364.18|13485.06|13365.06|13482.55|13362.55|10
1625071740000|2021-06-30 16:49:00|13485.85|13365.85|13485.17|13365.17|13485.91|13365.91|13485.07|13365.07|10
1625071750000|2021-06-30 16:49:10|13485.5|13365.5|13487.6|13367.6|13487.6|13367.6|13485.3|13365.3|10
1625071760000|2021-06-30 16:49:20|13487.99|13367.99|13490.32|13370.32|13490.32|13370.32|13487.99|13367.99|9
1625071770000|2021-06-30 16:49:30|13490.43|13370.43|13490.02|13370.02|13491.17|13371.17|13489.72|13369.72|10
1625071780000|2021-06-30 16:49:40|13489.84|13369.84|13488.35|13368.35|13489.84|13369.84|13488.35|13368.35|10
1625071790000|2021-06-30 16:49:50|13488.21|13368.21|13486.14|13366.14|13488.3|13368.3|13486.14|13366.14|10
1625071800000|2021-06-30 16:50:00|13484.85|13364.85|13478.64|13358.64|13484.85|13364.85|13478.52|13358.52|10
1625071810000|2021-06-30 16:50:10|13478.62|13358.62|13479.43|13359.43|13479.43|13359.43|13478.3|13358.3|9
1625071820000|2021-06-30 16:50:20|13479.45|13359.45|13481.04|13361.04|13481.04|13361.04|13479.45|13359.45|10
1625071830000|2021-06-30 16:50:30|13481.06|13361.06|13482.12|13362.12|13482.19|13362.19|13481.06|13361.06|9
1625071840000|2021-06-30 16:50:40|13482.09|13362.09|13483.21|13363.21|13483.21|13363.21|13481.76|13361.76|10
1625071850000|2021-06-30 16:50:50|13484.17|13364.17|13483.88|13363.88|13484.18|13364.18|13483.04|13363.04|10
1625071860000|2021-06-30 16:51:00|13483.86|13363.86|13484.57|13364.57|13484.57|13364.57|13483.03|13363.03|9
1625071870000|2021-06-30 16:51:10|13484.8|13364.8|13484.95|13364.95|13485.09|13365.09|13483.89|13363.89|10
1625071880000|2021-06-30 16:51:20|13484.82|13364.82|13484.35|13364.35|13485.12|13365.12|13484.2|13364.2|8
1625071890000|2021-06-30 16:51:30|13485.51|13365.51|13485.29|13365.29|13486.79|13366.79|13485.29|13365.29|10
1625071900000|2021-06-30 16:51:40|13484.97|13364.97|13482.19|13362.19|13484.99|13364.99|13482.19|13362.19|10
1625071910000|2021-06-30 16:51:50|13482.22|13362.22|13478.3|13358.3|13482.22|13362.22|13478.3|13358.3|8
1625071920000|2021-06-30 16:52:00|13477.9|13357.9|13472.33|13352.33|13477.9|13357.9|13472.33|13352.33|10
1625071930000|2021-06-30 16:52:10|13472.08|13352.08|13468.17|13348.17|13472.08|13352.08|13468.17|13348.17|10
1625071940000|2021-06-30 16:52:20|13467.44|13347.44|13466.75|13346.75|13467.78|13347.78|13466.55|13346.55|9
1625071950000|2021-06-30 16:52:30|13468.03|13348.03|13467.96|13347.96|13468.03|13348.03|13467.68|13347.68|9
1625071960000|2021-06-30 16:52:40|13467.89|13347.89|13464.24|13344.24|13467.89|13347.89|13464.24|13344.24|10
1625071970000|2021-06-30 16:52:50|13462.94|13342.94|13462.08|13342.08|13462.94|13342.94|13461.76|13341.76|10
1625071980000|2021-06-30 16:53:00|13461.98|13341.98|13460.98|13340.98|13462.68|13342.68|13460.98|13340.98|10
1625071990000|2021-06-30 16:53:10|13461.03|13341.03|13453.42|13333.42|13461.03|13341.03|13453.42|13333.42|10
1625072000000|2021-06-30 16:53:20|13452.66|13332.66|13443.21|13323.21|13452.66|13332.66|13443.21|13323.21|10
1625072010000|2021-06-30 16:53:30|13442.95|13322.95|13437.75|13317.75|13442.95|13322.95|13437.75|13317.75|9
1625072020000|2021-06-30 16:53:40|13437.54|13317.54|13437.59|13317.59|13437.97|13317.97|13437.17|13317.17|9
1625072030000|2021-06-30 16:53:50|13437.49|13317.49|13437.87|13317.87|13437.87|13317.87|13436.86|13316.86|9
1625072040000|2021-06-30 16:54:00|13438.15|13318.15|13434.57|13314.57|13438.32|13318.32|13434.57|13314.57|10
1625072050000|2021-06-30 16:54:10|13435.34|13315.34|13435.13|13315.13|13435.96|13315.96|13435.13|13315.13|10
1625072060000|2021-06-30 16:54:20|13434.68|13314.68|13435.37|13315.37|13435.43|13315.43|13434.11|13314.11|10
1625072070000|2021-06-30 16:54:30|13435.43|13315.43|13438.14|13318.14|13438.23|13318.23|13434.68|13314.68|10
1625072080000|2021-06-30 16:54:40|13438.96|13318.96|13441.19|13321.19|13441.19|13321.19|13438.96|13318.96|10
1625072090000|2021-06-30 16:54:50|13441.22|13321.22|13437.63|13317.63|13441.22|13321.22|13437.63|13317.63|9
1625072100000|2021-06-30 16:55:00|13437.28|13317.28|13437.81|13317.81|13437.94|13317.94|13436.3|13316.3|10
1625072110000|2021-06-30 16:55:10|13437.29|13317.29|13435.86|13315.86|13437.29|13317.29|13435.86|13315.86|10
1625072120000|2021-06-30 16:55:20|13435.4|13315.4|13435.12|13315.12|13435.94|13315.94|13435.12|13315.12|8
1625072130000|2021-06-30 16:55:30|13435.11|13315.11|13438.45|13318.45|13438.45|13318.45|13435.11|13315.11|10
1625072140000|2021-06-30 16:55:40|13438.72|13318.72|13439.21|13319.21|13439.21|13319.21|13437.75|13317.75|10
1625072150000|2021-06-30 16:55:50|13439.23|13319.23|13438.21|13318.21|13439.51|13319.51|13438.21|13318.21|10
1625072160000|2021-06-30 16:56:00|13438.29|13318.29|13439.57|13319.57|13439.78|13319.78|13438.29|13318.29|9
1625072170000|2021-06-30 16:56:10|13439.55|13319.55|13439.48|13319.48|13440.25|13320.25|13439.28|13319.28|10
1625072180000|2021-06-30 16:56:20|13439.91|13319.91|13442.13|13322.13|13443.23|13323.23|13439.91|13319.91|9
1625072190000|2021-06-30 16:56:30|13442.12|13322.12|13446.6|13326.6|13446.6|13326.6|13442.12|13322.12|10
1625072200000|2021-06-30 16:56:40|13446.73|13326.73|13448.74|13328.74|13448.97|13328.97|13446.73|13326.73|10
1625072210000|2021-06-30 16:56:50|13448.55|13328.55|13447.27|13327.27|13449.54|13329.54|13447.27|13327.27|10
1625072220000|2021-06-30 16:57:00|13446.86|13326.86|13444.97|13324.97|13448.15|13328.15|13444.97|13324.97|10
1625072230000|2021-06-30 16:57:10|13444.6|13324.6|13444.52|13324.52|13446.67|13326.67|13444.49|13324.49|9
1625072240000|2021-06-30 16:57:20|13444.56|13324.56|13443.72|13323.72|13444.99|13324.99|13443.72|13323.72|9
1625072250000|2021-06-30 16:57:30|13443.1|13323.1|13440.22|13320.22|13443.16|13323.16|13440.22|13320.22|10
1625072260000|2021-06-30 16:57:40|13439.32|13319.32|13435.95|13315.95|13439.32|13319.32|13435.4|13315.4|10
1625072270000|2021-06-30 16:57:50|13436.01|13316.01|13436.07|13316.07|13436.25|13316.25|13435.78|13315.78|10
1625072280000|2021-06-30 16:58:00|13435.53|13315.53|13434.05|13314.05|13435.86|13315.86|13434.05|13314.05|10
1625072290000|2021-06-30 16:58:10|13434.23|13314.23|13428.12|13308.12|13434.43|13314.43|13428.12|13308.12|10
1625072300000|2021-06-30 16:58:20|13427.6|13307.6|13425.87|13305.87|13427.62|13307.62|13425.87|13305.87|10
1625072310000|2021-06-30 16:58:30|13425.82|13305.82|13425.56|13305.56|13426.08|13306.08|13425.32|13305.32|10
1625072320000|2021-06-30 16:58:40|13425.75|13305.75|13423.46|13303.46|13425.99|13305.99|13423.46|13303.46|10
1625072330000|2021-06-30 16:58:50|13424.01|13304.01|13424.43|13304.43|13424.74|13304.74|13423.97|13303.97|10
1625072340000|2021-06-30 16:59:00|13424.39|13304.39|13423.54|13303.54|13424.39|13304.39|13423.54|13303.54|9
1625072350000|2021-06-30 16:59:10|13423.5|13303.5|13423.94|13303.94|13423.94|13303.94|13422.7|13302.7|8
1625072360000|2021-06-30 16:59:20|13424.17|13304.17|13427.3|13307.3|13427.84|13307.84|13423.46|13303.46|10
1625072370000|2021-06-30 16:59:30|13427|13307|13424.5|13304.5|13427.01|13307.01|13424.5|13304.5|9
1625072380000|2021-06-30 16:59:40|13424.56|13304.56|13421.47|13301.47|13424.56|13304.56|13421.47|13301.47|10
1625072390000|2021-06-30 16:59:50|13421.3|13301.3|13415.6|13295.6|13421.3|13301.3|13415.6|13295.6|10
1625072400000|2021-06-30 17:00:00|13415.61|13295.61|13409.79|13289.79|13415.61|13295.61|13409.01|13289.01|10
1625072410000|2021-06-30 17:00:10|13409.81|13289.81|13408.05|13288.05|13409.81|13289.81|13407.51|13287.51|10
1625072420000|2021-06-30 17:00:20|13407.67|13287.67|13409.34|13289.34|13409.34|13289.34|13407.63|13287.63|9
1625072430000|2021-06-30 17:00:30|13409.51|13289.51|13412.01|13292.01|13412.46|13292.46|13408.55|13288.55|10
1625072440000|2021-06-30 17:00:40|13412.55|13292.55|13414.9|13294.9|13414.9|13294.9|13412.55|13292.55|10
1625072450000|2021-06-30 17:00:50|13414.54|13294.54|13415.73|13295.73|13416.64|13296.64|13414.49|13294.49|10
1625072460000|2021-06-30 17:01:00|13416.69|13296.69|13416.55|13296.55|13416.89|13296.89|13415.9|13295.9|10
1625072470000|2021-06-30 17:01:10|13416.88|13296.88|13417.29|13297.29|13417.29|13297.29|13416.48|13296.48|9
1625072480000|2021-06-30 17:01:20|13416.48|13296.48|13415.89|13295.89|13417|13297|13415.89|13295.89|9
1625072490000|2021-06-30 17:01:30|13415.64|13295.64|13413.88|13293.88|13415.64|13295.64|13413.21|13293.21|10
1625072500000|2021-06-30 17:01:40|13413.95|13293.95|13408.83|13288.83|13413.95|13293.95|13408.83|13288.83|10
1625072510000|2021-06-30 17:01:50|13408.03|13288.03|13405.12|13285.12|13408.03|13288.03|13405.12|13285.12|10
1625072520000|2021-06-30 17:02:00|13404.7|13284.7|13404.91|13284.91|13404.91|13284.91|13403.7|13283.7|9
1625072530000|2021-06-30 17:02:10|13404.89|13284.89|13404.88|13284.88|13405.6|13285.6|13404.43|13284.43|10
1625072540000|2021-06-30 17:02:20|13405.07|13285.07|13408.85|13288.85|13408.85|13288.85|13405.07|13285.07|10
1625072550000|2021-06-30 17:02:30|13409.09|13289.09|13409.06|13289.06|13409.68|13289.68|13408.83|13288.83|10
1625072560000|2021-06-30 17:02:40|13408.98|13288.98|13410.42|13290.42|13410.42|13290.42|13408.98|13288.98|10
1625072570000|2021-06-30 17:02:50|13410.72|13290.72|13416.87|13296.87|13416.87|13296.87|13410.72|13290.72|10
1625072580000|2021-06-30 17:03:00|13416.39|13296.39|13419.97|13299.97|13419.97|13299.97|13416.39|13296.39|9
1625072590000|2021-06-30 17:03:10|13420.49|13300.49|13424.14|13304.14|13424.14|13304.14|13420.49|13300.49|10
1625072600000|2021-06-30 17:03:20|13424.65|13304.65|13427.17|13307.17|13427.26|13307.26|13424.65|13304.65|10
1625072610000|2021-06-30 17:03:30|13427.07|13307.07|13426.69|13306.69|13427.73|13307.73|13426.69|13306.69|10
1625072620000|2021-06-30 17:03:40|13427.66|13307.66|13430.14|13310.14|13430.14|13310.14|13427.66|13307.66|10
1625072630000|2021-06-30 17:03:50|13430.28|13310.28|13437.22|13317.22|13437.22|13317.22|13430.28|13310.28|10
1625072640000|2021-06-30 17:04:00|13437.59|13317.59|13438.77|13318.77|13439.04|13319.04|13437.59|13317.59|9
1625072650000|2021-06-30 17:04:10|13439.16|13319.16|13439.54|13319.54|13439.54|13319.54|13437.99|13317.99|10
1625072660000|2021-06-30 17:04:20|13440.18|13320.18|13443.2|13323.2|13443.2|13323.2|13440.18|13320.18|10
1625072670000|2021-06-30 17:04:30|13443.33|13323.33|13445.56|13325.56|13445.62|13325.62|13443.33|13323.33|10
1625072680000|2021-06-30 17:04:40|13446.42|13326.42|13455.41|13335.41|13455.41|13335.41|13446.42|13326.42|10
1625072690000|2021-06-30 17:04:50|13456.31|13336.31|13460.52|13340.52|13460.52|13340.52|13456.31|13336.31|10
1625072700000|2021-06-30 17:05:00|13459.68|13339.68|13459.55|13339.55|13460.38|13340.38|13459.55|13339.55|9
1625072710000|2021-06-30 17:05:10|13459.38|13339.38|13460.79|13340.79|13460.79|13340.79|13459.38|13339.38|10
1625072720000|2021-06-30 17:05:20|13461.87|13341.87|13461|13341|13461.87|13341.87|13460.71|13340.71|9
1625072730000|2021-06-30 17:05:30|13461.12|13341.12|13460.6|13340.6|13461.5|13341.5|13460.6|13340.6|9
1625072740000|2021-06-30 17:05:40|13461.22|13341.22|13460.65|13340.65|13461.48|13341.48|13460.32|13340.32|9
1625072750000|2021-06-30 17:05:50|13459.65|13339.65|13456.75|13336.75|13459.74|13339.74|13456.75|13336.75|10
1625072760000|2021-06-30 17:06:00|13456.64|13336.64|13456.96|13336.96|13457.64|13337.64|13456.63|13336.63|9
1625072770000|2021-06-30 17:06:10|13457.12|13337.12|13457.76|13337.76|13457.76|13337.76|13457.04|13337.04|9
1625072780000|2021-06-30 17:06:20|13457.6|13337.6|13459.86|13339.86|13459.86|13339.86|13456.94|13336.94|10
1625072790000|2021-06-30 17:06:30|13459.92|13339.92|13462.31|13342.31|13462.31|13342.31|13459.92|13339.92|8
1625072800000|2021-06-30 17:06:40|13462.52|13342.52|13463.4|13343.4|13464.41|13344.41|13462.52|13342.52|10
1625072810000|2021-06-30 17:06:50|13464.32|13344.32|13464.12|13344.12|13464.32|13344.32|13463.35|13343.35|9
1625072820000|2021-06-30 17:07:00|13464.67|13344.67|13465.69|13345.69|13465.69|13345.69|13464.67|13344.67|9
1625072830000|2021-06-30 17:07:10|13465.56|13345.56|13466.51|13346.51|13466.51|13346.51|13465.36|13345.36|10
1625072840000|2021-06-30 17:07:20|13466.46|13346.46|13467.06|13347.06|13467.37|13347.37|13465.87|13345.87|10
1625072850000|2021-06-30 17:07:30|13467.01|13347.01|13465.42|13345.42|13467.01|13347.01|13465.42|13345.42|10
1625072860000|2021-06-30 17:07:40|13465.51|13345.51|13466.65|13346.65|13466.76|13346.76|13465.51|13345.51|9
1625072870000|2021-06-30 17:07:50|13466.74|13346.74|13465.55|13345.55|13467.02|13347.02|13465.39|13345.39|10
1625072880000|2021-06-30 17:08:00|13465.36|13345.36|13464.96|13344.96|13465.36|13345.36|13464.91|13344.91|9
1625072890000|2021-06-30 17:08:10|13464.94|13344.94|13464.61|13344.61|13465.31|13345.31|13464.34|13344.34|9
1625072900000|2021-06-30 17:08:20|13464.46|13344.46|13465.31|13345.31|13465.31|13345.31|13463.59|13343.59|10
1625072910000|2021-06-30 17:08:30|13465.55|13345.55|13467.8|13347.8|13467.8|13347.8|13465.55|13345.55|8
1625072920000|2021-06-30 17:08:40|13467.72|13347.72|13467.89|13347.89|13468.08|13348.08|13467.65|13347.65|9
1625072930000|2021-06-30 17:08:50|13467.02|13347.02|13466.28|13346.28|13467.39|13347.39|13466.28|13346.28|9
1625072940000|2021-06-30 17:09:00|13467.33|13347.33|13469.39|13349.39|13469.39|13349.39|13467.26|13347.26|10
1625072950000|2021-06-30 17:09:10|13470.38|13350.38|13471.55|13351.55|13471.67|13351.67|13470.38|13350.38|9
1625072960000|2021-06-30 17:09:20|13471.88|13351.88|13471.92|13351.92|13471.95|13351.95|13471.46|13351.46|9
1625072970000|2021-06-30 17:09:30|13471.91|13351.91|13472.72|13352.72|13472.92|13352.92|13471.84|13351.84|10
1625072980000|2021-06-30 17:09:40|13472.8|13352.8|13471.54|13351.54|13472.8|13352.8|13471.51|13351.51|9
1625072990000|2021-06-30 17:09:50|13471.56|13351.56|13471.63|13351.63|13471.94|13351.94|13471.56|13351.56|9
1625073000000|2021-06-30 17:10:00|13470.93|13350.93|13470.73|13350.73|13470.93|13350.93|13470.22|13350.22|9
1625073010000|2021-06-30 17:10:10|13469.83|13349.83|13470.86|13350.86|13470.86|13350.86|13469.59|13349.59|10
1625073020000|2021-06-30 17:10:20|13471.57|13351.57|13471.3|13351.3|13472.36|13352.36|13471.3|13351.3|9
1625073030000|2021-06-30 17:10:30|13471|13351|13471.05|13351.05|13471.65|13351.65|13470.87|13350.87|9
1625073040000|2021-06-30 17:10:40|13471.07|13351.07|13465.81|13345.81|13471.07|13351.07|13465.81|13345.81|10
1625073050000|2021-06-30 17:10:50|13466.07|13346.07|13462.12|13342.12|13466.07|13346.07|13461.99|13341.99|10
1625073060000|2021-06-30 17:11:00|13460.74|13340.74|13458.22|13338.22|13460.74|13340.74|13458.22|13338.22|10
1625073070000|2021-06-30 17:11:10|13458.11|13338.11|13456.5|13336.5|13458.33|13338.33|13456.5|13336.5|10
1625073080000|2021-06-30 17:11:20|13455.67|13335.67|13450.3|13330.3|13456.37|13336.37|13450.3|13330.3|10
1625073090000|2021-06-30 17:11:30|13450.03|13330.03|13448.42|13328.42|13450.03|13330.03|13448.31|13328.31|10
1625073100000|2021-06-30 17:11:40|13448.39|13328.39|13446.95|13326.95|13448.51|13328.51|13446.1|13326.1|10
1625073110000|2021-06-30 17:11:50|13446.88|13326.88|13446.62|13326.62|13447.7|13327.7|13446.62|13326.62|9
1625073120000|2021-06-30 17:12:00|13447.53|13327.53|13448.37|13328.37|13448.6|13328.6|13447.53|13327.53|10
1625073130000|2021-06-30 17:12:10|13448.35|13328.35|13449.13|13329.13|13449.35|13329.35|13448.27|13328.27|10
1625073140000|2021-06-30 17:12:20|13450.1|13330.1|13449.01|13329.01|13450.67|13330.67|13449.01|13329.01|10
1625073150000|2021-06-30 17:12:30|13448.64|13328.64|13448.62|13328.62|13449.14|13329.14|13448.43|13328.43|10
1625073160000|2021-06-30 17:12:40|13448.34|13328.34|13448.07|13328.07|13448.57|13328.57|13448.07|13328.07|9
1625073170000|2021-06-30 17:12:50|13447.99|13327.99|13445.24|13325.24|13448.79|13328.79|13444.67|13324.67|10
1625073180000|2021-06-30 17:13:00|13444.62|13324.62|13443.78|13323.78|13444.62|13324.62|13443.72|13323.72|10
1625073190000|2021-06-30 17:13:10|13443.69|13323.69|13441.5|13321.5|13443.69|13323.69|13441.5|13321.5|8
1625073200000|2021-06-30 17:13:20|13441.46|13321.46|13436.66|13316.66|13441.46|13321.46|13436.66|13316.66|10
1625073210000|2021-06-30 17:13:30|13436.36|13316.36|13430.17|13310.17|13436.36|13316.36|13429.81|13309.81|10
1625073220000|2021-06-30 17:13:40|13429.58|13309.58|13427.54|13307.54|13429.58|13309.58|13426.99|13306.99|10
1625073230000|2021-06-30 17:13:50|13428.37|13308.37|13425.25|13305.25|13428.37|13308.37|13424.92|13304.92|10
1625073240000|2021-06-30 17:14:00|13425.23|13305.23|13424.95|13304.95|13426.29|13306.29|13424.94|13304.94|10
1625073250000|2021-06-30 17:14:10|13424.93|13304.93|13425.45|13305.45|13425.49|13305.49|13424.88|13304.88|9
1625073260000|2021-06-30 17:14:20|13426.44|13306.44|13428|13308|13428|13308|13426.12|13306.12|10
1625073270000|2021-06-30 17:14:30|13427.9|13307.9|13429.87|13309.87|13430.02|13310.02|13427.9|13307.9|10
1625073280000|2021-06-30 17:14:40|13430.53|13310.53|13435.97|13315.97|13435.97|13315.97|13429.42|13309.42|10
1625073290000|2021-06-30 17:14:50|13436.51|13316.51|13439.32|13319.32|13439.32|13319.32|13435.99|13315.99|10
1625073300000|2021-06-30 17:15:00|13439.54|13319.54|13440.81|13320.81|13440.82|13320.82|13439.26|13319.26|10
1625073310000|2021-06-30 17:15:10|13440.75|13320.75|13449.84|13329.84|13449.84|13329.84|13440.75|13320.75|10
1625073320000|2021-06-30 17:15:20|13449.77|13329.77|13452.79|13332.79|13452.99|13332.99|13449.77|13329.77|9
1625073330000|2021-06-30 17:15:30|13452.89|13332.89|13454.57|13334.57|13454.57|13334.57|13452.88|13332.88|10
1625073340000|2021-06-30 17:15:40|13454.7|13334.7|13455.71|13335.71|13455.71|13335.71|13454.63|13334.63|10
1625073350000|2021-06-30 17:15:50|13455.92|13335.92|13460.38|13340.38|13460.71|13340.71|13455.92|13335.92|10
1625073360000|2021-06-30 17:16:00|13460.41|13340.41|13462.34|13342.34|13462.34|13342.34|13460.22|13340.22|10
1625073370000|2021-06-30 17:16:10|13462.5|13342.5|13468.95|13348.95|13468.95|13348.95|13462.47|13342.47|10
1625073380000|2021-06-30 17:16:20|13468.46|13348.46|13471.77|13351.77|13471.83|13351.83|13468.46|13348.46|10
1625073390000|2021-06-30 17:16:30|13471.84|13351.84|13473.29|13353.29|13473.29|13353.29|13470.97|13350.97|10
1625073400000|2021-06-30 17:16:40|13473.52|13353.52|13475.75|13355.75|13475.75|13355.75|13473.52|13353.52|9
1625073410000|2021-06-30 17:16:50|13476.09|13356.09|13477.63|13357.63|13477.63|13357.63|13475.7|13355.7|10
1625073420000|2021-06-30 17:17:00|13478.19|13358.19|13479.75|13359.75|13479.75|13359.75|13478.19|13358.19|10
1625073430000|2021-06-30 17:17:10|13479.73|13359.73|13478.74|13358.74|13479.73|13359.73|13477.97|13357.97|10
1625073440000|2021-06-30 17:17:20|13478.81|13358.81|13479.19|13359.19|13479.57|13359.57|13478.81|13358.81|10
1625073450000|2021-06-30 17:17:30|13479.2|13359.2|13487.82|13367.82|13487.82|13367.82|13479.2|13359.2|10
1625073460000|2021-06-30 17:17:40|13489.74|13369.74|13493.3|13373.3|13493.3|13373.3|13489.74|13369.74|10
1625073470000|2021-06-30 17:17:50|13494.69|13374.69|13496.51|13376.51|13496.51|13376.51|13494.69|13374.69|10
1625073480000|2021-06-30 17:18:00|13497.43|13377.43|13500.49|13380.49|13500.49|13380.49|13497.25|13377.25|10
1625073490000|2021-06-30 17:18:10|13500.54|13380.54|13501.24|13381.24|13501.68|13381.68|13499.78|13379.78|9
1625073500000|2021-06-30 17:18:20|13502.79|13382.79|13511.49|13391.49|13512.09|13392.09|13502.79|13382.79|10
1625073510000|2021-06-30 17:18:30|13511.56|13391.56|13514.19|13394.19|13514.4|13394.4|13510.72|13390.72|10
1625073520000|2021-06-30 17:18:40|13514.16|13394.16|13516.04|13396.04|13516.46|13396.46|13514.16|13394.16|10
1625073530000|2021-06-30 17:18:50|13515.9|13395.9|13516.12|13396.12|13516.12|13396.12|13514.67|13394.67|10
1625073540000|2021-06-30 17:19:00|13515.97|13395.97|13515.37|13395.37|13516.58|13396.58|13514.45|13394.45|10
1625073550000|2021-06-30 17:19:10|13514.33|13394.33|13516.96|13396.96|13516.96|13396.96|13514.23|13394.23|10
1625073560000|2021-06-30 17:19:20|13517.1|13397.1|13517.08|13397.08|13517.65|13397.65|13516.36|13396.36|10
1625073570000|2021-06-30 17:19:30|13516.49|13396.49|13512.18|13392.18|13516.61|13396.61|13512.18|13392.18|8
1625073580000|2021-06-30 17:19:40|13511.95|13391.95|13511.24|13391.24|13511.95|13391.95|13511.04|13391.04|10
1625073590000|2021-06-30 17:19:50|13511.21|13391.21|13508.89|13388.89|13511.39|13391.39|13508.89|13388.89|9
1625073600000|2021-06-30 17:20:00|13508.81|13388.81|13508.25|13388.25|13508.81|13388.81|13507.83|13387.83|10
1625073610000|2021-06-30 17:20:10|13508.35|13388.35|13509.68|13389.68|13510.79|13390.79|13508.06|13388.06|10
1625073620000|2021-06-30 17:20:20|13510.54|13390.54|13515.6|13395.6|13515.6|13395.6|13510.54|13390.54|10
1625073630000|2021-06-30 17:20:30|13515.66|13395.66|13515.75|13395.75|13515.75|13395.75|13515.38|13395.38|10
1625073640000|2021-06-30 17:20:40|13516.33|13396.33|13515.98|13395.98|13516.93|13396.93|13515.87|13395.87|10
1625073650000|2021-06-30 17:20:50|13515.79|13395.79|13512.43|13392.43|13515.79|13395.79|13512.43|13392.43|10
1625073660000|2021-06-30 17:21:00|13511.61|13391.61|13509.57|13389.57|13511.61|13391.61|13509.57|13389.57|10
1625073670000|2021-06-30 17:21:10|13509.64|13389.64|13510.7|13390.7|13510.76|13390.76|13509.64|13389.64|8
1625073680000|2021-06-30 17:21:20|13510.73|13390.73|13509.94|13389.94|13510.73|13390.73|13508.86|13388.86|10
1625073690000|2021-06-30 17:21:30|13509.81|13389.81|13509.25|13389.25|13509.81|13389.81|13508.61|13388.61|9
1625073700000|2021-06-30 17:21:40|13508.93|13388.93|13508.34|13388.34|13508.97|13388.97|13508.34|13388.34|8
1625073710000|2021-06-30 17:21:50|13507.26|13387.26|13508.59|13388.59|13508.59|13388.59|13507.26|13387.26|9
1625073720000|2021-06-30 17:22:00|13508.5|13388.5|13507.39|13387.39|13509.08|13389.08|13507.39|13387.39|10
1625073730000|2021-06-30 17:22:10|13507.43|13387.43|13508.55|13388.55|13508.55|13388.55|13507.37|13387.37|10
1625073740000|2021-06-30 17:22:20|13508.63|13388.63|13508.06|13388.06|13508.72|13388.72|13508.03|13388.03|7
1625073750000|2021-06-30 17:22:30|13508.01|13388.01|13508.45|13388.45|13509.12|13389.12|13508.01|13388.01|9
1625073760000|2021-06-30 17:22:40|13508.29|13388.29|13507.98|13387.98|13508.41|13388.41|13507.76|13387.76|9
1625073770000|2021-06-30 17:22:50|13508.08|13388.08|13507.05|13387.05|13508.15|13388.15|13506.78|13386.78|10
1625073780000|2021-06-30 17:23:00|13507.04|13387.04|13508.6|13388.6|13508.63|13388.63|13507.04|13387.04|10
1625073790000|2021-06-30 17:23:10|13508.57|13388.57|13506.96|13386.96|13508.61|13388.61|13506.96|13386.96|8
1625073800000|2021-06-30 17:23:20|13507.15|13387.15|13507.79|13387.79|13507.91|13387.91|13507.15|13387.15|9
1625073810000|2021-06-30 17:23:30|13507.91|13387.91|13508.61|13388.61|13508.82|13388.82|13507.91|13387.91|10
1625073820000|2021-06-30 17:23:40|13508.49|13388.49|13508.09|13388.09|13508.62|13388.62|13507.64|13387.64|10
1625073830000|2021-06-30 17:23:50|13507.96|13387.96|13512.35|13392.35|13512.35|13392.35|13507.96|13387.96|9
1625073840000|2021-06-30 17:24:00|13511.46|13391.46|13509.36|13389.36|13511.46|13391.46|13509.36|13389.36|9
1625073850000|2021-06-30 17:24:10|13508.28|13388.28|13501.8|13381.8|13508.28|13388.28|13501.8|13381.8|10
1625073860000|2021-06-30 17:24:20|13500.67|13380.67|13495.04|13375.04|13500.67|13380.67|13494.94|13374.94|10
1625073870000|2021-06-30 17:24:30|13495.91|13375.91|13492.42|13372.42|13495.91|13375.91|13492.2|13372.2|10
1625073880000|2021-06-30 17:24:40|13492.86|13372.86|13490.72|13370.72|13492.86|13372.86|13490.72|13370.72|9
1625073890000|2021-06-30 17:24:50|13490.97|13370.97|13491.55|13371.55|13492.12|13372.12|13490.96|13370.96|10
1625073900000|2021-06-30 17:25:00|13492.07|13372.07|13495.23|13375.23|13495.23|13375.23|13492.07|13372.07|10
1625073910000|2021-06-30 17:25:10|13495.88|13375.88|13499.09|13379.09|13499.35|13379.35|13495.88|13375.88|10
1625073920000|2021-06-30 17:25:20|13500.58|13380.58|13513.08|13393.08|13513.08|13393.08|13500.58|13380.58|10
1625073930000|2021-06-30 17:25:30|13513.78|13393.78|13518.51|13398.51|13518.51|13398.51|13513.78|13393.78|10
1625073940000|2021-06-30 17:25:40|13518.23|13398.23|13519.06|13399.06|13519.06|13399.06|13518.23|13398.23|10
1625073950000|2021-06-30 17:25:50|13519.16|13399.16|13520.49|13400.49|13520.49|13400.49|13519.13|13399.13|10
1625073960000|2021-06-30 17:26:00|13520.32|13400.32|13521.5|13401.5|13521.71|13401.71|13520.26|13400.26|10
1625073970000|2021-06-30 17:26:10|13521.43|13401.43|13522.05|13402.05|13522.63|13402.63|13521.43|13401.43|10
1625073980000|2021-06-30 17:26:20|13522.16|13402.16|13522.04|13402.04|13522.52|13402.52|13521.67|13401.67|10
1625073990000|2021-06-30 17:26:30|13521.95|13401.95|13522.89|13402.89|13522.89|13402.89|13521.67|13401.67|10
1625074000000|2021-06-30 17:26:40|13521.99|13401.99|13520.58|13400.58|13521.99|13401.99|13519.82|13399.82|10
1625074010000|2021-06-30 17:26:50|13520.66|13400.66|13519.03|13399.03|13520.66|13400.66|13519.03|13399.03|9
1625074020000|2021-06-30 17:27:00|13518.74|13398.74|13516|13396|13518.91|13398.91|13515.87|13395.87|10
1625074030000|2021-06-30 17:27:10|13515.61|13395.61|13511.71|13391.71|13515.61|13395.61|13511.71|13391.71|9
1625074040000|2021-06-30 17:27:20|13509.79|13389.79|13504.44|13384.44|13509.79|13389.79|13503.99|13383.99|10
1625074050000|2021-06-30 17:27:30|13504.13|13384.13|13501.72|13381.72|13504.13|13384.13|13501.72|13381.72|10
1625074060000|2021-06-30 17:27:40|13501.63|13381.63|13502.97|13382.97|13502.97|13382.97|13500.97|13380.97|10
1625074070000|2021-06-30 17:27:50|13503.44|13383.44|13505.08|13385.08|13505.08|13385.08|13502.7|13382.7|10
1625074080000|2021-06-30 17:28:00|13507.52|13387.52|13510.62|13390.62|13510.62|13390.62|13507.52|13387.52|10
1625074090000|2021-06-30 17:28:10|13510.83|13390.83|13512.49|13392.49|13512.85|13392.85|13510.83|13390.83|9
1625074100000|2021-06-30 17:28:20|13512.63|13392.63|13514.84|13394.84|13514.97|13394.97|13512.63|13392.63|10
1625074110000|2021-06-30 17:28:30|13514.8|13394.8|13513.78|13393.78|13514.8|13394.8|13513.11|13393.11|10
1625074120000|2021-06-30 17:28:40|13514.37|13394.37|13514.64|13394.64|13515.28|13395.28|13514.37|13394.37|7
1625074130000|2021-06-30 17:28:50|13514.73|13394.73|13515.49|13395.49|13515.49|13395.49|13514.73|13394.73|10
1625074140000|2021-06-30 17:29:00|13515.79|13395.79|13514.83|13394.83|13515.79|13395.79|13514.83|13394.83|10
1625074150000|2021-06-30 17:29:10|13514.68|13394.68|13513.24|13393.24|13514.9|13394.9|13513.24|13393.24|9
1625074160000|2021-06-30 17:29:20|13513.07|13393.07|13509.3|13389.3|13513.07|13393.07|13509.06|13389.06|10
1625074170000|2021-06-30 17:29:30|13509.08|13389.08|13508.6|13388.6|13509.2|13389.2|13508.6|13388.6|9
1625074180000|2021-06-30 17:29:40|13508.58|13388.58|13507.69|13387.69|13508.58|13388.58|13507.69|13387.69|10
1625074190000|2021-06-30 17:29:50|13507.62|13387.62|13507.71|13387.71|13508.38|13388.38|13507.57|13387.57|10
1625074200000|2021-06-30 17:30:00|13507.89|13387.89|13509.55|13389.55|13509.55|13389.55|13507.59|13387.59|9
1625074210000|2021-06-30 17:30:10|13510.7|13390.7|13512.49|13392.49|13512.49|13392.49|13510.26|13390.26|10
1625074220000|2021-06-30 17:30:20|13512.85|13392.85|13513.66|13393.66|13513.78|13393.78|13512.41|13392.41|10
1625074230000|2021-06-30 17:30:30|13512.26|13392.26|13513.65|13393.65|13513.65|13393.65|13512.07|13392.07|8
1625074240000|2021-06-30 17:30:40|13513.66|13393.66|13515.18|13395.18|13515.29|13395.29|13513.66|13393.66|10
1625074250000|2021-06-30 17:30:50|13515.22|13395.22|13515.5|13395.5|13515.5|13395.5|13514.04|13394.04|10
1625074260000|2021-06-30 17:31:00|13515.59|13395.59|13515.01|13395.01|13516.21|13396.21|13515.01|13395.01|10
1625074270000|2021-06-30 17:31:10|13514.77|13394.77|13511.59|13391.59|13514.77|13394.77|13511.59|13391.59|10
1625074280000|2021-06-30 17:31:20|13511.87|13391.87|13507.59|13387.59|13511.87|13391.87|13507.59|13387.59|10
1625074290000|2021-06-30 17:31:30|13507.22|13387.22|13505.62|13385.62|13507.22|13387.22|13505.5|13385.5|10
1625074300000|2021-06-30 17:31:40|13505.88|13385.88|13504.96|13384.96|13506.23|13386.23|13504.84|13384.84|10
1625074310000|2021-06-30 17:31:50|13505.31|13385.31|13504.39|13384.39|13505.31|13385.31|13504|13384|10
1625074320000|2021-06-30 17:32:00|13504.51|13384.51|13506.44|13386.44|13506.44|13386.44|13503.94|13383.94|10
1625074330000|2021-06-30 17:32:10|13507.09|13387.09|13508.52|13388.52|13508.73|13388.73|13507.09|13387.09|10
1625074340000|2021-06-30 17:32:20|13508.28|13388.28|13509.66|13389.66|13509.66|13389.66|13508.28|13388.28|10
1625074350000|2021-06-30 17:32:30|13510.03|13390.03|13511.96|13391.96|13512.36|13392.36|13510.03|13390.03|10
1625074360000|2021-06-30 17:32:40|13512.1|13392.1|13512.86|13392.86|13512.86|13392.86|13511.58|13391.58|10
1625074370000|2021-06-30 17:32:50|13513.35|13393.35|13513.47|13393.47|13514.42|13394.42|13513.35|13393.35|10
1625074380000|2021-06-30 17:33:00|13513.31|13393.31|13511.94|13391.94|13513.61|13393.61|13511.94|13391.94|10
1625074390000|2021-06-30 17:33:10|13511.8|13391.8|13515.6|13395.6|13515.6|13395.6|13511.72|13391.72|10
1625074400000|2021-06-30 17:33:20|13516.34|13396.34|13519.5|13399.5|13519.5|13399.5|13516.34|13396.34|10
1625074410000|2021-06-30 17:33:30|13519.6|13399.6|13518.46|13398.46|13519.6|13399.6|13518.41|13398.41|10
1625074420000|2021-06-30 17:33:40|13518.43|13398.43|13522.64|13402.64|13522.64|13402.64|13518.43|13398.43|10
1625074430000|2021-06-30 17:33:50|13523.34|13403.34|13522.4|13402.4|13523.89|13403.89|13522.4|13402.4|9
1625074440000|2021-06-30 17:34:00|13521.98|13401.98|13520.18|13400.18|13521.98|13401.98|13520.18|13400.18|10
1625074450000|2021-06-30 17:34:10|13520.17|13400.17|13519.05|13399.05|13520.17|13400.17|13519.05|13399.05|10
1625074460000|2021-06-30 17:34:20|13519.82|13399.82|13521.08|13401.08|13522|13402|13519.82|13399.82|10
1625074470000|2021-06-30 17:34:30|13521.47|13401.47|13526.3|13406.3|13526.3|13406.3|13521.47|13401.47|10
1625074480000|2021-06-30 17:34:40|13526.59|13406.59|13528.33|13408.33|13528.57|13408.57|13526.59|13406.59|10
1625074490000|2021-06-30 17:34:50|13529.6|13409.6|13532.18|13412.18|13532.18|13412.18|13529.6|13409.6|10
1625074500000|2021-06-30 17:35:00|13532.52|13412.52|13535.74|13415.74|13535.74|13415.74|13531.89|13411.89|10
1625074510000|2021-06-30 17:35:10|13536.72|13416.72|13539.77|13419.77|13539.77|13419.77|13536.42|13416.42|8
1625074520000|2021-06-30 17:35:20|13540.09|13420.09|13543.32|13423.32|13543.52|13423.52|13540.09|13420.09|10
1625074530000|2021-06-30 17:35:30|13542.24|13422.24|13543.78|13423.78|13544.38|13424.38|13542.24|13422.24|10
1625074540000|2021-06-30 17:35:40|13543.83|13423.83|13569.42|13449.42|13569.42|13449.42|13543.83|13423.83|10
1625074550000|2021-06-30 17:35:50|13570.5|13450.5|13572.54|13452.54|13574.34|13454.34|13570.5|13450.5|10
1625074560000|2021-06-30 17:36:00|13573.71|13453.71|13583.55|13463.55|13583.55|13463.55|13572.74|13452.74|10
1625074570000|2021-06-30 17:36:10|13586.05|13466.05|13582.39|13462.39|13587.18|13467.18|13582.39|13462.39|10
1625074580000|2021-06-30 17:36:20|13583.13|13463.13|13576.1|13456.1|13583.13|13463.13|13576.1|13456.1|10
1625074590000|2021-06-30 17:36:30|13575.83|13455.83|13576.14|13456.14|13576.14|13456.14|13575.25|13455.25|10
1625074600000|2021-06-30 17:36:40|13575.97|13455.97|13576.98|13456.98|13577.06|13457.06|13575.71|13455.71|10
1625074610000|2021-06-30 17:36:50|13576.63|13456.63|13577.75|13457.75|13577.75|13457.75|13575.07|13455.07|10
1625074620000|2021-06-30 17:37:00|13578.6|13458.6|13584.35|13464.35|13584.35|13464.35|13578.6|13458.6|10
1625074630000|2021-06-30 17:37:10|13584.45|13464.45|13583.77|13463.77|13584.67|13464.67|13583.51|13463.51|10
1625074640000|2021-06-30 17:37:20|13584.1|13464.1|13582.55|13462.55|13584.1|13464.1|13582.55|13462.55|10
1625074650000|2021-06-30 17:37:30|13582.49|13462.49|13583.08|13463.08|13583.08|13463.08|13581.35|13461.35|10
1625074660000|2021-06-30 17:37:40|13582.53|13462.53|13584.06|13464.06|13586.21|13466.21|13582.43|13462.43|10
1625074670000|2021-06-30 17:37:50|13584.47|13464.47|13585.12|13465.12|13585.17|13465.17|13584.47|13464.47|9
1625074680000|2021-06-30 17:38:00|13585.13|13465.13|13584.21|13464.21|13585.13|13465.13|13583.96|13463.96|8
1625074690000|2021-06-30 17:38:10|13584.93|13464.93|13585.32|13465.32|13587.1|13467.1|13584.64|13464.64|10
1625074700000|2021-06-30 17:38:20|13585.2|13465.2|13587.84|13467.84|13587.84|13467.84|13585.2|13465.2|10
1625074710000|2021-06-30 17:38:30|13588.12|13468.12|13590.1|13470.1|13590.1|13470.1|13588.12|13468.12|10
1625074720000|2021-06-30 17:38:40|13590.53|13470.53|13589.84|13469.84|13590.53|13470.53|13588.75|13468.75|10
1625074730000|2021-06-30 17:38:50|13589.81|13469.81|13593.73|13473.73|13593.78|13473.78|13589.81|13469.81|10
1625074740000|2021-06-30 17:39:00|13593.71|13473.71|13607.26|13487.26|13607.26|13487.26|13593.71|13473.71|10
1625074750000|2021-06-30 17:39:10|13607.48|13487.48|13629.48|13509.48|13629.48|13509.48|13607.48|13487.48|10
1625074760000|2021-06-30 17:39:20|13630.25|13510.25|13632.86|13512.86|13636.98|13516.98|13630.25|13510.25|10
1625074770000|2021-06-30 17:39:30|13633.16|13513.16|13633.75|13513.75|13635.97|13515.97|13631.88|13511.88|10
1625074780000|2021-06-30 17:39:40|13635.02|13515.02|13647.34|13527.34|13647.36|13527.36|13635.02|13515.02|10
1625074790000|2021-06-30 17:39:50|13648.32|13528.32|13651.77|13531.77|13651.77|13531.77|13647.96|13527.96|9
1625074800000|2021-06-30 17:40:00|13651.59|13531.59|13647.76|13527.76|13651.59|13531.59|13647.76|13527.76|10
1625074810000|2021-06-30 17:40:10|13647.38|13527.38|13645.61|13525.61|13647.38|13527.38|13645.2|13525.2|10
1625074820000|2021-06-30 17:40:20|13645.36|13525.36|13642.44|13522.44|13645.36|13525.36|13642.44|13522.44|10
1625074830000|2021-06-30 17:40:30|13642.38|13522.38|13640.75|13520.75|13642.56|13522.56|13640.75|13520.75|10
1625074840000|2021-06-30 17:40:40|13641.26|13521.26|13643.28|13523.28|13643.28|13523.28|13640.79|13520.79|10
1625074850000|2021-06-30 17:40:50|13643.04|13523.04|13643.92|13523.92|13643.92|13523.92|13642.79|13522.79|9
1625074860000|2021-06-30 17:41:00|13644.04|13524.04|13645.57|13525.57|13645.63|13525.63|13642.83|13522.83|10
1625074870000|2021-06-30 17:41:10|13645.16|13525.16|13645.17|13525.17|13645.45|13525.45|13643.68|13523.68|9
1625074880000|2021-06-30 17:41:20|13644.99|13524.99|13643.45|13523.45|13645.56|13525.56|13643.45|13523.45|9
1625074890000|2021-06-30 17:41:30|13643.48|13523.48|13639.54|13519.54|13644.16|13524.16|13639.54|13519.54|10
1625074900000|2021-06-30 17:41:40|13639.97|13519.97|13638.99|13518.99|13640.26|13520.26|13638.98|13518.98|10
1625074910000|2021-06-30 17:41:50|13638.38|13518.38|13636.68|13516.68|13639.52|13519.52|13636.68|13516.68|10
1625074920000|2021-06-30 17:42:00|13636.55|13516.55|13639.36|13519.36|13639.36|13519.36|13636.55|13516.55|9
1625074930000|2021-06-30 17:42:10|13639.87|13519.87|13645.2|13525.2|13645.2|13525.2|13639.87|13519.87|10
1625074940000|2021-06-30 17:42:20|13647.3|13527.3|13648.24|13528.24|13648.28|13528.28|13647.08|13527.08|10
1625074950000|2021-06-30 17:42:30|13648.39|13528.39|13644.43|13524.43|13648.39|13528.39|13644.43|13524.43|10
1625074960000|2021-06-30 17:42:40|13644.65|13524.65|13644.51|13524.51|13645.12|13525.12|13643.76|13523.76|10
1625074970000|2021-06-30 17:42:50|13645.22|13525.22|13645.87|13525.87|13645.87|13525.87|13644.07|13524.07|10
1625074980000|2021-06-30 17:43:00|13645.88|13525.88|13647.19|13527.19|13647.19|13527.19|13644.86|13524.86|10
1625074990000|2021-06-30 17:43:10|13648.08|13528.08|13650.23|13530.23|13650.23|13530.23|13648.08|13528.08|10
1625075000000|2021-06-30 17:43:20|13649.7|13529.7|13649.69|13529.69|13649.75|13529.75|13649.09|13529.09|9
1625075010000|2021-06-30 17:43:30|13649.75|13529.75|13648.4|13528.4|13649.75|13529.75|13648.4|13528.4|8
1625075020000|2021-06-30 17:43:40|13648.15|13528.15|13646|13526|13648.15|13528.15|13644.92|13524.92|10
1625075030000|2021-06-30 17:43:50|13645.82|13525.82|13646.79|13526.79|13646.79|13526.79|13645.28|13525.28|9
1625075040000|2021-06-30 17:44:00|13646.55|13526.55|13647.65|13527.65|13647.65|13527.65|13645.97|13525.97|10
1625075050000|2021-06-30 17:44:10|13647.74|13527.74|13647.73|13527.73|13647.93|13527.93|13646.74|13526.74|10
1625075060000|2021-06-30 17:44:20|13648.59|13528.59|13646.57|13526.57|13648.59|13528.59|13646.21|13526.21|10
1625075070000|2021-06-30 17:44:30|13646.49|13526.49|13645.62|13525.62|13646.53|13526.53|13645.3|13525.3|9
1625075080000|2021-06-30 17:44:40|13646.79|13526.79|13648.55|13528.55|13649.17|13529.17|13646.79|13526.79|10
1625075090000|2021-06-30 17:44:50|13648.27|13528.27|13648.97|13528.97|13648.97|13528.97|13648.04|13528.04|10
1625075100000|2021-06-30 17:45:00|13649.35|13529.35|13647.71|13527.71|13649.35|13529.35|13647.71|13527.71|10
1625075110000|2021-06-30 17:45:10|13647.86|13527.86|13646.33|13526.33|13648.24|13528.24|13646.33|13526.33|9
1625075120000|2021-06-30 17:45:20|13646.31|13526.31|13647.27|13527.27|13647.53|13527.53|13645.93|13525.93|10
1625075130000|2021-06-30 17:45:30|13647.37|13527.37|13646.77|13526.77|13647.37|13527.37|13645.96|13525.96|10
1625075140000|2021-06-30 17:45:40|13646.82|13526.82|13645.6|13525.6|13647.19|13527.19|13645.57|13525.57|9
1625075150000|2021-06-30 17:45:50|13645.82|13525.82|13641.48|13521.48|13646.36|13526.36|13641.48|13521.48|10
1625075160000|2021-06-30 17:46:00|13641.61|13521.61|13637.3|13517.3|13641.61|13521.61|13636.97|13516.97|10
1625075170000|2021-06-30 17:46:10|13636.85|13516.85|13637|13517|13637|13517|13635.34|13515.34|9
1625075180000|2021-06-30 17:46:20|13637.77|13517.77|13640.78|13520.78|13640.78|13520.78|13637.7|13517.7|9
1625075190000|2021-06-30 17:46:30|13641.22|13521.22|13639.79|13519.79|13641.22|13521.22|13639.77|13519.77|10
1625075200000|2021-06-30 17:46:40|13640.02|13520.02|13640.65|13520.65|13641.08|13521.08|13639.96|13519.96|10
1625075210000|2021-06-30 17:46:50|13640.67|13520.67|13640.4|13520.4|13640.91|13520.91|13640.4|13520.4|10
1625075220000|2021-06-30 17:47:00|13640.03|13520.03|13640.47|13520.47|13641.09|13521.09|13639.41|13519.41|8
1625075230000|2021-06-30 17:47:10|13640.73|13520.73|13639.65|13519.65|13640.79|13520.79|13639.65|13519.65|10
1625075240000|2021-06-30 17:47:20|13640.01|13520.01|13637.41|13517.41|13640.01|13520.01|13637.41|13517.41|10
1625075250000|2021-06-30 17:47:30|13637.51|13517.51|13637.47|13517.47|13637.74|13517.74|13637.27|13517.27|10
1625075260000|2021-06-30 17:47:40|13637.68|13517.68|13634.22|13514.22|13637.68|13517.68|13634.22|13514.22|10
1625075270000|2021-06-30 17:47:50|13634.2|13514.2|13634.5|13514.5|13634.5|13514.5|13633.09|13513.09|10
1625075280000|2021-06-30 17:48:00|13634.58|13514.58|13632.88|13512.88|13634.63|13514.63|13632.88|13512.88|9
1625075290000|2021-06-30 17:48:10|13632.72|13512.72|13632.04|13512.04|13633.33|13513.33|13631.95|13511.95|10
1625075300000|2021-06-30 17:48:20|13631.84|13511.84|13631.58|13511.58|13631.84|13511.84|13631.13|13511.13|9
1625075310000|2021-06-30 17:48:30|13631.48|13511.48|13631.46|13511.46|13632.67|13512.67|13631.46|13511.46|9
1625075320000|2021-06-30 17:48:40|13631.71|13511.71|13631.75|13511.75|13633.15|13513.15|13631.71|13511.71|10
1625075330000|2021-06-30 17:48:50|13631.76|13511.76|13631.64|13511.64|13631.85|13511.85|13630.97|13510.97|7
1625075340000|2021-06-30 17:49:00|13630.93|13510.93|13631.41|13511.41|13631.45|13511.45|13630.51|13510.51|8
1625075350000|2021-06-30 17:49:10|13631.37|13511.37|13631.99|13511.99|13631.99|13511.99|13630.61|13510.61|9
1625075360000|2021-06-30 17:49:20|13632.08|13512.08|13630.73|13510.73|13632.26|13512.26|13630.73|13510.73|10
1625075370000|2021-06-30 17:49:30|13630.6|13510.6|13628.28|13508.28|13630.6|13510.6|13627.69|13507.69|9
1625075380000|2021-06-30 17:49:40|13628.67|13508.67|13627.7|13507.7|13628.71|13508.71|13627.7|13507.7|9
1625075390000|2021-06-30 17:49:50|13627.42|13507.42|13625.34|13505.34|13627.47|13507.47|13625.07|13505.07|10
1625075400000|2021-06-30 17:50:00|13625.61|13505.61|13624.31|13504.31|13625.61|13505.61|13623.92|13503.92|10
1625075410000|2021-06-30 17:50:10|13624.18|13504.18|13624.45|13504.45|13624.45|13504.45|13623.47|13503.47|9
1625075420000|2021-06-30 17:50:20|13624.63|13504.63|13624.45|13504.45|13624.91|13504.91|13624.08|13504.08|10
1625075430000|2021-06-30 17:50:30|13624.77|13504.77|13623.82|13503.82|13624.77|13504.77|13623.62|13503.62|10
1625075440000|2021-06-30 17:50:40|13623.92|13503.92|13623.57|13503.57|13624.25|13504.25|13623.54|13503.54|10
1625075450000|2021-06-30 17:50:50|13623.1|13503.1|13623.06|13503.06|13623.1|13503.1|13622.26|13502.26|10
1625075460000|2021-06-30 17:51:00|13623.27|13503.27|13625.65|13505.65|13625.65|13505.65|13623.27|13503.27|10
1625075470000|2021-06-30 17:51:10|13626.07|13506.07|13628.22|13508.22|13628.22|13508.22|13626.07|13506.07|10
1625075480000|2021-06-30 17:51:20|13627.35|13507.35|13628.23|13508.23|13629.33|13509.33|13627.35|13507.35|9
1625075490000|2021-06-30 17:51:30|13628.73|13508.73|13629.16|13509.16|13630.92|13510.92|13628.73|13508.73|9
1625075500000|2021-06-30 17:51:40|13630.17|13510.17|13637.31|13517.31|13637.31|13517.31|13630.17|13510.17|10
1625075510000|2021-06-30 17:51:50|13637.44|13517.44|13660.98|13540.98|13660.98|13540.98|13637.44|13517.44|10
1625075520000|2021-06-30 17:52:00|13663.63|13543.63|13681.26|13561.26|13681.26|13561.26|13663.63|13543.63|10
1625075530000|2021-06-30 17:52:10|13681.76|13561.76|13680.06|13560.06|13684.21|13564.21|13680.06|13560.06|10
1625075540000|2021-06-30 17:52:20|13680.13|13560.13|13666.49|13546.49|13680.36|13560.36|13666.49|13546.49|10
1625075550000|2021-06-30 17:52:30|13664.85|13544.85|13662.19|13542.19|13665.29|13545.29|13662.18|13542.18|10
1625075560000|2021-06-30 17:52:40|13661.85|13541.85|13661.62|13541.62|13663.66|13543.66|13661.62|13541.62|10
1625075570000|2021-06-30 17:52:50|13661.74|13541.74|13658.94|13538.94|13662.29|13542.29|13656.99|13536.99|10
1625075580000|2021-06-30 17:53:00|13658.2|13538.2|13661.38|13541.38|13661.38|13541.38|13657.96|13537.96|10
1625075590000|2021-06-30 17:53:10|13661.27|13541.27|13672.16|13552.16|13672.16|13552.16|13661.27|13541.27|10
1625075600000|2021-06-30 17:53:20|13673.02|13553.02|13679.39|13559.39|13679.48|13559.48|13673.02|13553.02|10
1625075610000|2021-06-30 17:53:30|13680.67|13560.67|13688.35|13568.35|13688.35|13568.35|13680.67|13560.67|10
1625075620000|2021-06-30 17:53:40|13689.64|13569.64|13690.64|13570.64|13691.57|13571.57|13689.64|13569.64|10
1625075630000|2021-06-30 17:53:50|13691.09|13571.09|13693.03|13573.03|13693.03|13573.03|13691.09|13571.09|10
1625075640000|2021-06-30 17:54:00|13691.46|13571.46|13690.61|13570.61|13691.46|13571.46|13690.1|13570.1|10
1625075650000|2021-06-30 17:54:10|13690.65|13570.65|13693.89|13573.89|13693.89|13573.89|13689.31|13569.31|10
1625075660000|2021-06-30 17:54:20|13694.3|13574.3|13692.71|13572.71|13694.51|13574.51|13691.56|13571.56|10
1625075670000|2021-06-30 17:54:30|13693.23|13573.23|13691.65|13571.65|13693.69|13573.69|13691.51|13571.51|10
1625075680000|2021-06-30 17:54:40|13691.44|13571.44|13692.24|13572.24|13692.24|13572.24|13691.01|13571.01|9
1625075690000|2021-06-30 17:54:50|13692.53|13572.53|13694.35|13574.35|13694.35|13574.35|13692.53|13572.53|10
1625075700000|2021-06-30 17:55:00|13695.31|13575.31|13695.72|13575.72|13697.11|13577.11|13695.31|13575.31|9
1625075710000|2021-06-30 17:55:10|13696.03|13576.03|13694.2|13574.2|13696.46|13576.46|13694.2|13574.2|8
1625075720000|2021-06-30 17:55:20|13694.12|13574.12|13689.78|13569.78|13694.31|13574.31|13689.78|13569.78|10
1625075730000|2021-06-30 17:55:30|13689.04|13569.04|13685.45|13565.45|13689.04|13569.04|13685.07|13565.07|10
1625075740000|2021-06-30 17:55:40|13685.26|13565.26|13688.56|13568.56|13688.56|13568.56|13685.26|13565.26|10
1625075750000|2021-06-30 17:55:50|13689.2|13569.2|13690.86|13570.86|13690.86|13570.86|13689.2|13569.2|10
1625075760000|2021-06-30 17:56:00|13691.01|13571.01|13691.52|13571.52|13692.26|13572.26|13691.01|13571.01|10
1625075770000|2021-06-30 17:56:10|13690.59|13570.59|13685.21|13565.21|13690.59|13570.59|13685.21|13565.21|10
1625075780000|2021-06-30 17:56:20|13685.67|13565.67|13682.96|13562.96|13685.67|13565.67|13682.83|13562.83|9
1625075790000|2021-06-30 17:56:30|13683.05|13563.05|13685.34|13565.34|13685.36|13565.36|13682.83|13562.83|10
1625075800000|2021-06-30 17:56:40|13685.82|13565.82|13686.39|13566.39|13687.3|13567.3|13685.82|13565.82|9
1625075810000|2021-06-30 17:56:50|13685.41|13565.41|13686.91|13566.91|13686.91|13566.91|13683.87|13563.87|10
1625075820000|2021-06-30 17:57:00|13687.43|13567.43|13688.01|13568.01|13688.43|13568.43|13686.56|13566.56|10
1625075830000|2021-06-30 17:57:10|13688.86|13568.86|13695.74|13575.74|13695.94|13575.94|13688.86|13568.86|10
1625075840000|2021-06-30 17:57:20|13696.12|13576.12|13694.04|13574.04|13696.12|13576.12|13693.99|13573.99|10
1625075850000|2021-06-30 17:57:30|13694|13574|13695.18|13575.18|13695.35|13575.35|13694|13574|10
1625075860000|2021-06-30 17:57:40|13695.09|13575.09|13692.57|13572.57|13695.36|13575.36|13692.57|13572.57|9
1625075870000|2021-06-30 17:57:50|13692.21|13572.21|13692.69|13572.69|13693.85|13573.85|13691.97|13571.97|10
1625075880000|2021-06-30 17:58:00|13692.81|13572.81|13695.06|13575.06|13695.06|13575.06|13692.43|13572.43|9
1625075890000|2021-06-30 17:58:10|13694.96|13574.96|13693.11|13573.11|13695.35|13575.35|13693.11|13573.11|9
1625075900000|2021-06-30 17:58:20|13693.01|13573.01|13691.45|13571.45|13693.01|13573.01|13690.08|13570.08|10
1625075910000|2021-06-30 17:58:30|13692.77|13572.77|13693.99|13573.99|13694.05|13574.05|13692.77|13572.77|9
1625075920000|2021-06-30 17:58:40|13693.87|13573.87|13692.99|13572.99|13694.14|13574.14|13692.99|13572.99|10
1625075930000|2021-06-30 17:58:50|13693.08|13573.08|13694.05|13574.05|13694.55|13574.55|13693.08|13573.08|10
1625075940000|2021-06-30 17:59:00|13694.15|13574.15|13694.41|13574.41|13695.22|13575.22|13694.1|13574.1|8
1625075950000|2021-06-30 17:59:10|13694.1|13574.1|13695.26|13575.26|13695.52|13575.52|13694.1|13574.1|10
1625075960000|2021-06-30 17:59:20|13695.07|13575.07|13694.29|13574.29|13695.56|13575.56|13694.29|13574.29|10
1625075970000|2021-06-30 17:59:30|13694.27|13574.27|13694.89|13574.89|13695.42|13575.42|13693.84|13573.84|10
1625075980000|2021-06-30 17:59:40|13694.84|13574.84|13695.2|13575.2|13696.16|13576.16|13694.84|13574.84|10
1625075990000|2021-06-30 17:59:50|13695.4|13575.4|13695.78|13575.78|13696.01|13576.01|13695.4|13575.4|10
1625076000000|2021-06-30 18:00:00|13695.73|13575.73|13698.98|13578.98|13698.98|13578.98|13695.73|13575.73|10
1625076010000|2021-06-30 18:00:10|13700.22|13580.22|13703.8|13583.8|13703.98|13583.98|13700.22|13580.22|9
1625076020000|2021-06-30 18:00:20|13704.29|13584.29|13706.66|13586.66|13706.66|13586.66|13704.29|13584.29|10
1625076030000|2021-06-30 18:00:30|13707.12|13587.12|13711.08|13591.08|13711.88|13591.88|13707.12|13587.12|10
1625076040000|2021-06-30 18:00:40|13711.24|13591.24|13712.66|13592.66|13712.66|13592.66|13710.9|13590.9|10
1625076050000|2021-06-30 18:00:50|13713.48|13593.48|13734.27|13614.27|13734.27|13614.27|13713.48|13593.48|10
1625076060000|2021-06-30 18:01:00|13734.97|13614.97|13744.29|13624.29|13744.29|13624.29|13734.97|13614.97|10
1625076070000|2021-06-30 18:01:10|13746.11|13626.11|13750.56|13630.56|13750.56|13630.56|13745.01|13625.01|10
1625076080000|2021-06-30 18:01:20|13751.11|13631.11|13737.44|13617.44|13751.11|13631.11|13737.44|13617.44|10
1625076090000|2021-06-30 18:01:30|13738.16|13618.16|13726.1|13606.1|13738.2|13618.2|13726.1|13606.1|10
1625076100000|2021-06-30 18:01:40|13726.45|13606.45|13720.66|13600.66|13726.45|13606.45|13720.55|13600.55|10
1625076110000|2021-06-30 18:01:50|13721|13601|13718.13|13598.13|13721.37|13601.37|13718.08|13598.08|10
1625076120000|2021-06-30 18:02:00|13717.32|13597.32|13716.72|13596.72|13717.32|13597.32|13716.41|13596.41|10
1625076130000|2021-06-30 18:02:10|13716.64|13596.64|13715.6|13595.6|13716.64|13596.64|13715.49|13595.49|10
1625076140000|2021-06-30 18:02:20|13715.26|13595.26|13712.64|13592.64|13715.26|13595.26|13712.1|13592.1|10
1625076150000|2021-06-30 18:02:30|13712.95|13592.95|13709.57|13589.57|13713.1|13593.1|13709.57|13589.57|10
1625076160000|2021-06-30 18:02:40|13708.53|13588.53|13706.06|13586.06|13708.94|13588.94|13706.02|13586.02|10
1625076170000|2021-06-30 18:02:50|13706.07|13586.07|13710.56|13590.56|13710.56|13590.56|13706.03|13586.03|10
1625076180000|2021-06-30 18:03:00|13710.74|13590.74|13709.03|13589.03|13710.74|13590.74|13708.36|13588.36|10
1625076190000|2021-06-30 18:03:10|13708.82|13588.82|13707.97|13587.97|13709.07|13589.07|13707.63|13587.63|9
1625076200000|2021-06-30 18:03:20|13707.91|13587.91|13703.84|13583.84|13707.91|13587.91|13703.6|13583.6|10
1625076210000|2021-06-30 18:03:30|13703.49|13583.49|13701.58|13581.58|13703.49|13583.49|13701.4|13581.4|9
1625076220000|2021-06-30 18:03:40|13701.38|13581.38|13697.65|13577.65|13701.38|13581.38|13696.83|13576.83|10
1625076230000|2021-06-30 18:03:50|13698.12|13578.12|13698.54|13578.54|13698.61|13578.61|13697.93|13577.93|10
1625076240000|2021-06-30 18:04:00|13698.69|13578.69|13699.37|13579.37|13700.06|13580.06|13698.59|13578.59|10
1625076250000|2021-06-30 18:04:10|13699.77|13579.77|13700.85|13580.85|13701.17|13581.17|13699.77|13579.77|10
1625076260000|2021-06-30 18:04:20|13700.49|13580.49|13699.84|13579.84|13701.7|13581.7|13699.79|13579.79|10
1625076270000|2021-06-30 18:04:30|13699.7|13579.7|13699.53|13579.53|13699.7|13579.7|13699.21|13579.21|8
1625076280000|2021-06-30 18:04:40|13698.52|13578.52|13698.76|13578.76|13698.76|13578.76|13698.19|13578.19|9
1625076290000|2021-06-30 18:04:50|13698.51|13578.51|13697.07|13577.07|13698.58|13578.58|13697.07|13577.07|10
1625076300000|2021-06-30 18:05:00|13697.72|13577.72|13696.87|13576.87|13698.72|13578.72|13696.87|13576.87|10
1625076310000|2021-06-30 18:05:10|13696.84|13576.84|13694.24|13574.24|13697.01|13577.01|13694.24|13574.24|10
1625076320000|2021-06-30 18:05:20|13693.38|13573.38|13692.1|13572.1|13693.63|13573.63|13692.1|13572.1|10
1625076330000|2021-06-30 18:05:30|13692.19|13572.19|13690.9|13570.9|13692.29|13572.29|13690.6|13570.6|10
1625076340000|2021-06-30 18:05:40|13690.12|13570.12|13686.62|13566.62|13690.12|13570.12|13686.62|13566.62|10
1625076350000|2021-06-30 18:05:50|13685.91|13565.91|13685.72|13565.72|13685.91|13565.91|13685.03|13565.03|10
1625076360000|2021-06-30 18:06:00|13685.5|13565.5|13684.7|13564.7|13685.5|13565.5|13683.4|13563.4|10
1625076370000|2021-06-30 18:06:10|13684.86|13564.86|13685.67|13565.67|13685.8|13565.8|13684.86|13564.86|10
1625076380000|2021-06-30 18:06:20|13685.65|13565.65|13684.55|13564.55|13686.02|13566.02|13684.55|13564.55|9
1625076390000|2021-06-30 18:06:30|13683.32|13563.32|13679.52|13559.52|13683.32|13563.32|13679.5|13559.5|10
1625076400000|2021-06-30 18:06:40|13679.5|13559.5|13676.21|13556.21|13679.5|13559.5|13676.21|13556.21|9
1625076410000|2021-06-30 18:06:50|13675.94|13555.94|13671.37|13551.37|13676.03|13556.03|13671.37|13551.37|10
1625076420000|2021-06-30 18:07:00|13671.36|13551.36|13670.86|13550.86|13672.22|13552.22|13670.86|13550.86|10
1625076430000|2021-06-30 18:07:10|13670.91|13550.91|13671.53|13551.53|13673.21|13553.21|13670.91|13550.91|10
1625076440000|2021-06-30 18:07:20|13671.26|13551.26|13672.38|13552.38|13673|13553|13671.26|13551.26|10
1625076450000|2021-06-30 18:07:30|13672.88|13552.88|13672.48|13552.48|13673.47|13553.47|13671.95|13551.95|10
1625076460000|2021-06-30 18:07:40|13672.44|13552.44|13675.04|13555.04|13675.04|13555.04|13672.23|13552.23|10
1625076470000|2021-06-30 18:07:50|13674.71|13554.71|13671.46|13551.46|13674.71|13554.71|13671.46|13551.46|10
1625076480000|2021-06-30 18:08:00|13671.37|13551.37|13670.65|13550.65|13671.37|13551.37|13669.64|13549.64|10
1625076490000|2021-06-30 18:08:10|13670.86|13550.86|13672.22|13552.22|13672.25|13552.25|13670.33|13550.33|10
1625076500000|2021-06-30 18:08:20|13672.18|13552.18|13672.48|13552.48|13672.58|13552.58|13671.49|13551.49|10
1625076510000|2021-06-30 18:08:30|13672.52|13552.52|13673.14|13553.14|13673.14|13553.14|13672.52|13552.52|10
1625076520000|2021-06-30 18:08:40|13673.58|13553.58|13672.36|13552.36|13676.52|13556.52|13672.36|13552.36|10
1625076530000|2021-06-30 18:08:50|13672.46|13552.46|13670.12|13550.12|13672.71|13552.71|13670.12|13550.12|10
1625076540000|2021-06-30 18:09:00|13669.29|13549.29|13668.05|13548.05|13669.29|13549.29|13668.04|13548.04|9
1625076550000|2021-06-30 18:09:10|13668.04|13548.04|13665.68|13545.68|13668.13|13548.13|13665.68|13545.68|10
1625076560000|2021-06-30 18:09:20|13665.36|13545.36|13667.39|13547.39|13667.39|13547.39|13665.28|13545.28|10
1625076570000|2021-06-30 18:09:30|13667.83|13547.83|13669.17|13549.17|13669.17|13549.17|13667.83|13547.83|9
1625076580000|2021-06-30 18:09:40|13669.59|13549.59|13671.12|13551.12|13671.48|13551.48|13669.37|13549.37|10
1625076590000|2021-06-30 18:09:50|13670.68|13550.68|13669.41|13549.41|13670.68|13550.68|13669.25|13549.25|9
1625076600000|2021-06-30 18:10:00|13669.21|13549.21|13668.58|13548.58|13669.3|13549.3|13668.3|13548.3|9
1625076610000|2021-06-30 18:10:10|13667.87|13547.87|13670.1|13550.1|13670.49|13550.49|13667.87|13547.87|10
1625076620000|2021-06-30 18:10:20|13670.31|13550.31|13672.83|13552.83|13672.83|13552.83|13670.31|13550.31|10
1625076630000|2021-06-30 18:10:30|13671.42|13551.42|13673.35|13553.35|13673.58|13553.58|13671.42|13551.42|10
1625076640000|2021-06-30 18:10:40|13673.32|13553.32|13672.01|13552.01|13673.61|13553.61|13671.7|13551.7|10
1625076650000|2021-06-30 18:10:50|13671.24|13551.24|13668.53|13548.53|13671.24|13551.24|13668.53|13548.53|10
1625076660000|2021-06-30 18:11:00|13668.23|13548.23|13666.22|13546.22|13668.23|13548.23|13666.09|13546.09|9
1625076670000|2021-06-30 18:11:10|13666.16|13546.16|13666.59|13546.59|13666.84|13546.84|13666.16|13546.16|9
1625076680000|2021-06-30 18:11:20|13666.6|13546.6|13666.23|13546.23|13666.61|13546.61|13666.23|13546.23|9
1625076690000|2021-06-30 18:11:30|13666.28|13546.28|13665.17|13545.17|13666.29|13546.29|13665.17|13545.17|9
1625076700000|2021-06-30 18:11:40|13664.7|13544.7|13664.28|13544.28|13664.7|13544.7|13662.17|13542.17|10
1625076710000|2021-06-30 18:11:50|13664.21|13544.21|13662.77|13542.77|13664.21|13544.21|13662.51|13542.51|9
1625076720000|2021-06-30 18:12:00|13663.19|13543.19|13664.88|13544.88|13664.91|13544.91|13663.19|13543.19|9
1625076730000|2021-06-30 18:12:10|13664.59|13544.59|13664.73|13544.73|13664.88|13544.88|13663.98|13543.98|10
1625076740000|2021-06-30 18:12:20|13664.78|13544.78|13670.34|13550.34|13670.57|13550.57|13664.78|13544.78|10
1625076750000|2021-06-30 18:12:30|13670.37|13550.37|13671.42|13551.42|13671.42|13551.42|13669.61|13549.61|10
1625076760000|2021-06-30 18:12:40|13672.34|13552.34|13672.5|13552.5|13672.91|13552.91|13672.18|13552.18|10
1625076770000|2021-06-30 18:12:50|13673.25|13553.25|13673.48|13553.48|13673.56|13553.56|13672.3|13552.3|10
1625076780000|2021-06-30 18:13:00|13673.4|13553.4|13673.42|13553.42|13673.43|13553.43|13672.33|13552.33|10
1625076790000|2021-06-30 18:13:10|13673.92|13553.92|13675.56|13555.56|13675.62|13555.62|13673.92|13553.92|9
1625076800000|2021-06-30 18:13:20|13675.28|13555.28|13674.96|13554.96|13675.28|13555.28|13674.22|13554.22|10
1625076810000|2021-06-30 18:13:30|13675.77|13555.77|13677.41|13557.41|13677.41|13557.41|13675.66|13555.66|9
1625076820000|2021-06-30 18:13:40|13677.44|13557.44|13677.26|13557.26|13677.61|13557.61|13675.82|13555.82|10
1625076830000|2021-06-30 18:13:50|13677.49|13557.49|13676.31|13556.31|13677.49|13557.49|13676.26|13556.26|9
1625076840000|2021-06-30 18:14:00|13676.34|13556.34|13676.21|13556.21|13676.52|13556.52|13676.21|13556.21|7
1625076850000|2021-06-30 18:14:10|13676.46|13556.46|13676.11|13556.11|13676.89|13556.89|13676.11|13556.11|10
1625076860000|2021-06-30 18:14:20|13675.23|13555.23|13673.18|13553.18|13675.38|13555.38|13673.18|13553.18|10
1625076870000|2021-06-30 18:14:30|13672.94|13552.94|13671.99|13551.99|13672.94|13552.94|13671.91|13551.91|10
1625076880000|2021-06-30 18:14:40|13672.01|13552.01|13670.9|13550.9|13672.01|13552.01|13670.9|13550.9|10
1625076890000|2021-06-30 18:14:50|13670.88|13550.88|13670.79|13550.79|13670.88|13550.88|13670.35|13550.35|10
1625076900000|2021-06-30 18:15:00|13670.78|13550.78|13671.17|13551.17|13672.47|13552.47|13670.78|13550.78|10
1625076910000|2021-06-30 18:15:10|13670.84|13550.84|13668.6|13548.6|13671.58|13551.58|13668.6|13548.6|10
1625076920000|2021-06-30 18:15:20|13668.34|13548.34|13667.97|13547.97|13668.43|13548.43|13667.97|13547.97|10
1625076930000|2021-06-30 18:15:30|13667.94|13547.94|13670.15|13550.15|13670.15|13550.15|13667.24|13547.24|10
1625076940000|2021-06-30 18:15:40|13670.87|13550.87|13671.16|13551.16|13671.94|13551.94|13670.87|13550.87|10
1625076950000|2021-06-30 18:15:50|13671.34|13551.34|13671.54|13551.54|13671.8|13551.8|13670.79|13550.79|10
1625076960000|2021-06-30 18:16:00|13671.47|13551.47|13669.17|13549.17|13671.47|13551.47|13669.17|13549.17|10
1625076970000|2021-06-30 18:16:10|13669.35|13549.35|13668.35|13548.35|13669.35|13549.35|13667.84|13547.84|8
1625076980000|2021-06-30 18:16:20|13668.38|13548.38|13667.48|13547.48|13668.6|13548.6|13667.48|13547.48|10
1625076990000|2021-06-30 18:16:30|13666.92|13546.92|13665.99|13545.99|13666.96|13546.96|13665.99|13545.99|10
1625077000000|2021-06-30 18:16:40|13665.03|13545.03|13664.75|13544.75|13665.56|13545.56|13664.75|13544.75|10
1625077010000|2021-06-30 18:16:50|13664.71|13544.71|13664.34|13544.34|13664.71|13544.71|13664.2|13544.2|9
1625077020000|2021-06-30 18:17:00|13664.28|13544.28|13670.48|13550.48|13670.48|13550.48|13664.24|13544.24|10
1625077030000|2021-06-30 18:17:10|13671.05|13551.05|13673.25|13553.25|13673.52|13553.52|13671.05|13551.05|10
1625077040000|2021-06-30 18:17:20|13673.26|13553.26|13673.06|13553.06|13673.49|13553.49|13672.91|13552.91|10
1625077050000|2021-06-30 18:17:30|13672.28|13552.28|13668.87|13548.87|13672.43|13552.43|13668.87|13548.87|10
1625077060000|2021-06-30 18:17:40|13668.72|13548.72|13666.57|13546.57|13668.78|13548.78|13666.57|13546.57|10
1625077070000|2021-06-30 18:17:50|13666.54|13546.54|13666.2|13546.2|13667.02|13547.02|13666.08|13546.08|9
1625077080000|2021-06-30 18:18:00|13666.15|13546.15|13665.39|13545.39|13666.15|13546.15|13665.32|13545.32|10
1625077090000|2021-06-30 18:18:10|13666.25|13546.25|13668.04|13548.04|13668.04|13548.04|13666.06|13546.06|9
1625077100000|2021-06-30 18:18:20|13668.41|13548.41|13669.63|13549.63|13669.63|13549.63|13668.08|13548.08|10
1625077110000|2021-06-30 18:18:30|13669.88|13549.88|13671.78|13551.78|13671.79|13551.79|13669.88|13549.88|8
1625077120000|2021-06-30 18:18:40|13672.95|13552.95|13672.9|13552.9|13672.95|13552.95|13672.8|13552.8|9
1625077130000|2021-06-30 18:18:50|13673.06|13553.06|13672.54|13552.54|13673.2|13553.2|13672.35|13552.35|8
1625077140000|2021-06-30 18:19:00|13673.12|13553.12|13673.94|13553.94|13673.94|13553.94|13673.12|13553.12|9
1625077150000|2021-06-30 18:19:10|13674.13|13554.13|13675.29|13555.29|13675.29|13555.29|13674.11|13554.11|9
1625077160000|2021-06-30 18:19:20|13675.25|13555.25|13676.56|13556.56|13676.6|13556.6|13675.25|13555.25|10
1625077170000|2021-06-30 18:19:30|13676.61|13556.61|13676.63|13556.63|13677.04|13557.04|13676.19|13556.19|10
1625077180000|2021-06-30 18:19:40|13676.8|13556.8|13679.05|13559.05|13679.24|13559.24|13676.8|13556.8|10
1625077190000|2021-06-30 18:19:50|13678.79|13558.79|13678.56|13558.56|13679.76|13559.76|13678.56|13558.56|10
1625077200000|2021-06-30 18:20:00|13678.4|13558.4|13676.47|13556.47|13678.42|13558.42|13676.47|13556.47|10
1625077210000|2021-06-30 18:20:10|13676.29|13556.29|13674.72|13554.72|13676.47|13556.47|13674.72|13554.72|8
1625077220000|2021-06-30 18:20:20|13674.66|13554.66|13671.75|13551.75|13674.66|13554.66|13671.71|13551.71|10
1625077230000|2021-06-30 18:20:30|13671.57|13551.57|13671.99|13551.99|13671.99|13551.99|13670.38|13550.38|9
1625077240000|2021-06-30 18:20:40|13672|13552|13671.3|13551.3|13672.09|13552.09|13671.08|13551.08|10
1625077250000|2021-06-30 18:20:50|13671.05|13551.05|13671.82|13551.82|13672.15|13552.15|13671.05|13551.05|9
1625077260000|2021-06-30 18:21:00|13671.83|13551.83|13670.23|13550.23|13671.83|13551.83|13670.23|13550.23|9
1625077270000|2021-06-30 18:21:10|13669.91|13549.91|13670.57|13550.57|13670.57|13550.57|13669.64|13549.64|9
1625077280000|2021-06-30 18:21:20|13670.73|13550.73|13669.86|13549.86|13670.93|13550.93|13669.86|13549.86|10
1625077290000|2021-06-30 18:21:30|13669.64|13549.64|13668.49|13548.49|13670.34|13550.34|13668.49|13548.49|10
1625077300000|2021-06-30 18:21:40|13668.21|13548.21|13666.44|13546.44|13668.21|13548.21|13666.18|13546.18|9
1625077310000|2021-06-30 18:21:50|13666.45|13546.45|13665.79|13545.79|13666.47|13546.47|13665.36|13545.36|8
1625077320000|2021-06-30 18:22:00|13666.83|13546.83|13668.59|13548.59|13668.59|13548.59|13666.83|13546.83|10
1625077330000|2021-06-30 18:22:10|13668.61|13548.61|13668.44|13548.44|13669.13|13549.13|13668.23|13548.23|9
1625077340000|2021-06-30 18:22:20|13669.81|13549.81|13669.59|13549.59|13669.99|13549.99|13669.25|13549.25|9
1625077350000|2021-06-30 18:22:30|13669.63|13549.63|13669.79|13549.79|13670.26|13550.26|13669.48|13549.48|10
1625077360000|2021-06-30 18:22:40|13669.57|13549.57|13669.19|13549.19|13669.7|13549.7|13668.95|13548.95|9
1625077370000|2021-06-30 18:22:50|13669.1|13549.1|13669.37|13549.37|13670.1|13550.1|13668.98|13548.98|10
1625077380000|2021-06-30 18:23:00|13669.55|13549.55|13669.84|13549.84|13670.34|13550.34|13669.04|13549.04|10
1625077390000|2021-06-30 18:23:10|13669.62|13549.62|13668.59|13548.59|13669.71|13549.71|13668.59|13548.59|9
1625077400000|2021-06-30 18:23:20|13668.35|13548.35|13669.91|13549.91|13669.96|13549.96|13668.35|13548.35|8
1625077410000|2021-06-30 18:23:30|13669.81|13549.81|13666.94|13546.94|13669.81|13549.81|13666.94|13546.94|10
1625077420000|2021-06-30 18:23:40|13666.93|13546.93|13665.77|13545.77|13666.93|13546.93|13665.77|13545.77|10
1625077430000|2021-06-30 18:23:50|13665.64|13545.64|13665.58|13545.58|13665.64|13545.64|13664.45|13544.45|9
1625077440000|2021-06-30 18:24:00|13665.47|13545.47|13665.78|13545.78|13665.78|13545.78|13664.58|13544.58|10
1625077450000|2021-06-30 18:24:10|13666.51|13546.51|13669.74|13549.74|13669.74|13549.74|13666.51|13546.51|9
1625077460000|2021-06-30 18:24:20|13671.23|13551.23|13673.15|13553.15|13673.15|13553.15|13671.23|13551.23|9
1625077470000|2021-06-30 18:24:30|13673.51|13553.51|13674.9|13554.9|13674.93|13554.93|13673.42|13553.42|10
1625077480000|2021-06-30 18:24:40|13675.19|13555.19|13676.95|13556.95|13677.36|13557.36|13675.13|13555.13|9
1625077490000|2021-06-30 18:24:50|13677.01|13557.01|13677.34|13557.34|13677.35|13557.35|13676.95|13556.95|10
1625077500000|2021-06-30 18:25:00|13677.09|13557.09|13677.99|13557.99|13678.19|13558.19|13677.09|13557.09|10
1625077510000|2021-06-30 18:25:10|13678.09|13558.09|13677.25|13557.25|13678.4|13558.4|13676.99|13556.99|9
1625077520000|2021-06-30 18:25:20|13677.37|13557.37|13679.14|13559.14|13679.14|13559.14|13677.37|13557.37|10
1625077530000|2021-06-30 18:25:30|13679.04|13559.04|13674.67|13554.67|13679.04|13559.04|13674.67|13554.67|10
1625077540000|2021-06-30 18:25:40|13673.85|13553.85|13670.82|13550.82|13673.86|13553.86|13670.82|13550.82|10
1625077550000|2021-06-30 18:25:50|13670.37|13550.37|13666.82|13546.82|13670.7|13550.7|13666.82|13546.82|10
1625077560000|2021-06-30 18:26:00|13666.34|13546.34|13664.3|13544.3|13666.34|13546.34|13663.9|13543.9|10
1625077570000|2021-06-30 18:26:10|13664.48|13544.48|13664.36|13544.36|13664.6|13544.6|13664.06|13544.06|10
1625077580000|2021-06-30 18:26:20|13664.52|13544.52|13665.96|13545.96|13665.96|13545.96|13664.52|13544.52|10
1625077590000|2021-06-30 18:26:30|13666.1|13546.1|13665.59|13545.59|13666.1|13546.1|13665.42|13545.42|10
1625077600000|2021-06-30 18:26:40|13665.41|13545.41|13665.37|13545.37|13665.56|13545.56|13665.21|13545.21|9
1625077610000|2021-06-30 18:26:50|13665.76|13545.76|13666.95|13546.95|13667.72|13547.72|13665.76|13545.76|10
1625077620000|2021-06-30 18:27:00|13667.17|13547.17|13668.12|13548.12|13668.12|13548.12|13666.95|13546.95|10
1625077630000|2021-06-30 18:27:10|13668.33|13548.33|13672.31|13552.31|13672.31|13552.31|13668.33|13548.33|10
1625077640000|2021-06-30 18:27:20|13671.67|13551.67|13674.76|13554.76|13674.76|13554.76|13671.67|13551.67|10
1625077650000|2021-06-30 18:27:30|13673.67|13553.67|13675.44|13555.44|13675.44|13555.44|13673.67|13553.67|8
1625077660000|2021-06-30 18:27:40|13675.65|13555.65|13677.49|13557.49|13678.16|13558.16|13675.65|13555.65|10
1625077670000|2021-06-30 18:27:50|13677.64|13557.64|13678.14|13558.14|13678.46|13558.46|13677.51|13557.51|9
1625077680000|2021-06-30 18:28:00|13678.18|13558.18|13678.67|13558.67|13678.78|13558.78|13677.47|13557.47|10
1625077690000|2021-06-30 18:28:10|13678.66|13558.66|13679.18|13559.18|13679.55|13559.55|13678.66|13558.66|10
1625077700000|2021-06-30 18:28:20|13677.61|13557.61|13676.13|13556.13|13677.61|13557.61|13675.97|13555.97|9
1625077710000|2021-06-30 18:28:30|13676.34|13556.34|13676.06|13556.06|13676.37|13556.37|13675.88|13555.88|10
1625077720000|2021-06-30 18:28:40|13676.14|13556.14|13677.15|13557.15|13677.26|13557.26|13675.88|13555.88|9
1625077730000|2021-06-30 18:28:50|13677.3|13557.3|13678.01|13558.01|13678.01|13558.01|13677.11|13557.11|9
1625077740000|2021-06-30 18:29:00|13678|13558|13677.99|13557.99|13678.14|13558.14|13676.74|13556.74|10
1625077750000|2021-06-30 18:29:10|13678.02|13558.02|13679.47|13559.47|13679.48|13559.48|13678.02|13558.02|10
1625077760000|2021-06-30 18:29:20|13679.39|13559.39|13680.49|13560.49|13680.49|13560.49|13679.23|13559.23|10
1625077770000|2021-06-30 18:29:30|13680.8|13560.8|13681.28|13561.28|13681.49|13561.49|13680.8|13560.8|9
1625077780000|2021-06-30 18:29:40|13682.57|13562.57|13681.79|13561.79|13683.01|13563.01|13681.3|13561.3|10
1625077790000|2021-06-30 18:29:50|13681.64|13561.64|13682.69|13562.69|13682.73|13562.73|13681.63|13561.63|9
1625077800000|2021-06-30 18:30:00|13682.74|13562.74|13688.07|13568.07|13688.07|13568.07|13682.74|13562.74|9
1625077810000|2021-06-30 18:30:10|13687.77|13567.77|13691.9|13571.9|13692.73|13572.73|13687.77|13567.77|10
1625077820000|2021-06-30 18:30:20|13692.2|13572.2|13696.07|13576.07|13696.07|13576.07|13692.2|13572.2|10
1625077830000|2021-06-30 18:30:30|13696.71|13576.71|13698.88|13578.88|13698.97|13578.97|13696.71|13576.71|10
1625077840000|2021-06-30 18:30:40|13699.08|13579.08|13700.35|13580.35|13700.35|13580.35|13699.08|13579.08|8
1625077850000|2021-06-30 18:30:50|13700.05|13580.05|13699.97|13579.97|13700.24|13580.24|13699.67|13579.67|10
1625077860000|2021-06-30 18:31:00|13699.91|13579.91|13698.48|13578.48|13700.74|13580.74|13698.35|13578.35|8
1625077870000|2021-06-30 18:31:10|13698.34|13578.34|13692.56|13572.56|13698.34|13578.34|13692.56|13572.56|9
1625077880000|2021-06-30 18:31:20|13691.24|13571.24|13689.49|13569.49|13691.24|13571.24|13689.49|13569.49|9
1625077890000|2021-06-30 18:31:30|13690.76|13570.76|13690.67|13570.67|13691.42|13571.42|13690.63|13570.63|9
1625077900000|2021-06-30 18:31:40|13690.87|13570.87|13692.71|13572.71|13692.71|13572.71|13690.87|13570.87|9
1625077910000|2021-06-30 18:31:50|13692.3|13572.3|13692.2|13572.2|13693.16|13573.16|13692.2|13572.2|10
1625077920000|2021-06-30 18:32:00|13692.13|13572.13|13691.38|13571.38|13692.27|13572.27|13691.11|13571.11|10
1625077930000|2021-06-30 18:32:10|13691.41|13571.41|13691.17|13571.17|13692.28|13572.28|13691.17|13571.17|10
1625077940000|2021-06-30 18:32:20|13691.02|13571.02|13690.17|13570.17|13691.02|13571.02|13690.17|13570.17|10
1625077950000|2021-06-30 18:32:30|13689.05|13569.05|13688.55|13568.55|13689.55|13569.55|13688.5|13568.5|8
1625077960000|2021-06-30 18:32:40|13688.36|13568.36|13688.12|13568.12|13688.42|13568.42|13688.12|13568.12|8
1625077970000|2021-06-30 18:32:50|13688.17|13568.17|13689.57|13569.57|13689.57|13569.57|13688.17|13568.17|9
1625077980000|2021-06-30 18:33:00|13689.63|13569.63|13689.37|13569.37|13689.63|13569.63|13688.54|13568.54|9
1625077990000|2021-06-30 18:33:10|13689.56|13569.56|13690.7|13570.7|13690.7|13570.7|13689.42|13569.42|10
1625078000000|2021-06-30 18:33:20|13690.6|13570.6|13689.68|13569.68|13690.82|13570.82|13689.68|13569.68|10
1625078010000|2021-06-30 18:33:30|13688.94|13568.94|13687.37|13567.37|13688.94|13568.94|13687.37|13567.37|10
1625078020000|2021-06-30 18:33:40|13687.11|13567.11|13687.06|13567.06|13687.12|13567.12|13686.67|13566.67|9
1625078030000|2021-06-30 18:33:50|13687.22|13567.22|13682.08|13562.08|13687.22|13567.22|13682.08|13562.08|10
1625078040000|2021-06-30 18:34:00|13682|13562|13682.66|13562.66|13682.73|13562.73|13681.78|13561.78|10
1625078050000|2021-06-30 18:34:10|13682.14|13562.14|13682.28|13562.28|13682.79|13562.79|13682.14|13562.14|9
1625078060000|2021-06-30 18:34:20|13682.64|13562.64|13682.47|13562.47|13682.79|13562.79|13682.14|13562.14|10
1625078070000|2021-06-30 18:34:30|13682.24|13562.24|13683.33|13563.33|13683.48|13563.48|13682.24|13562.24|8
1625078080000|2021-06-30 18:34:40|13683.18|13563.18|13683.83|13563.83|13683.83|13563.83|13683.18|13563.18|9
1625078090000|2021-06-30 18:34:50|13683.88|13563.88|13685.84|13565.84|13685.84|13565.84|13683.87|13563.87|7
1625078100000|2021-06-30 18:35:00|13686.2|13566.2|13685.8|13565.8|13686.87|13566.87|13685.8|13565.8|8
1625078110000|2021-06-30 18:35:10|13685.75|13565.75|13687.07|13567.07|13687.63|13567.63|13685.01|13565.01|10
1625078120000|2021-06-30 18:35:20|13687.16|13567.16|13690.03|13570.03|13690.33|13570.33|13687.16|13567.16|10
1625078130000|2021-06-30 18:35:30|13690.72|13570.72|13694.53|13574.53|13694.53|13574.53|13690.46|13570.46|9
1625078140000|2021-06-30 18:35:40|13694.73|13574.73|13697.58|13577.58|13697.58|13577.58|13694.73|13574.73|9
1625078150000|2021-06-30 18:35:50|13697.78|13577.78|13702.51|13582.51|13702.53|13582.53|13697.78|13577.78|10
1625078160000|2021-06-30 18:36:00|13702.53|13582.53|13704.45|13584.45|13704.57|13584.57|13701.58|13581.58|10
1625078170000|2021-06-30 18:36:10|13704.37|13584.37|13704.03|13584.03|13704.54|13584.54|13703.83|13583.83|9
1625078180000|2021-06-30 18:36:20|13704.21|13584.21|13701.96|13581.96|13704.21|13584.21|13701.96|13581.96|10
1625078190000|2021-06-30 18:36:30|13701.97|13581.97|13705.58|13585.58|13705.68|13585.68|13701.94|13581.94|9
1625078200000|2021-06-30 18:36:40|13705.85|13585.85|13707.06|13587.06|13707.78|13587.78|13705.85|13585.85|9
1625078210000|2021-06-30 18:36:50|13707.33|13587.33|13706.69|13586.69|13707.64|13587.64|13706.47|13586.47|10
1625078220000|2021-06-30 18:37:00|13707.03|13587.03|13707.71|13587.71|13707.75|13587.75|13707.03|13587.03|10
1625078230000|2021-06-30 18:37:10|13708.39|13588.39|13709.39|13589.39|13709.39|13589.39|13708.22|13588.22|9
1625078240000|2021-06-30 18:37:20|13710.39|13590.39|13710.19|13590.19|13710.67|13590.67|13709.99|13589.99|9
1625078250000|2021-06-30 18:37:30|13710.03|13590.03|13709.38|13589.38|13710.03|13590.03|13709.06|13589.06|9
1625078260000|2021-06-30 18:37:40|13708.62|13588.62|13708.96|13588.96|13709.45|13589.45|13708.44|13588.44|9
1625078270000|2021-06-30 18:37:50|13708.91|13588.91|13710|13590|13710|13590|13708.82|13588.82|10
1625078280000|2021-06-30 18:38:00|13710.05|13590.05|13709.23|13589.23|13710.12|13590.12|13709.21|13589.21|10
1625078290000|2021-06-30 18:38:10|13709.14|13589.14|13708.48|13588.48|13709.31|13589.31|13707.53|13587.53|10
1625078300000|2021-06-30 18:38:20|13708.3|13588.3|13713.78|13593.78|13713.78|13593.78|13708.3|13588.3|10
1625078310000|2021-06-30 18:38:30|13714.15|13594.15|13717.37|13597.37|13717.43|13597.43|13714.15|13594.15|10
1625078320000|2021-06-30 18:38:40|13717.69|13597.69|13719.29|13599.29|13719.47|13599.47|13717.69|13597.69|9
1625078330000|2021-06-30 18:38:50|13719.46|13599.46|13721.3|13601.3|13721.3|13601.3|13719.46|13599.46|10
1625078340000|2021-06-30 18:39:00|13723.43|13603.43|13728.92|13608.92|13728.92|13608.92|13723.43|13603.43|10
1625078350000|2021-06-30 18:39:10|13729.34|13609.34|13736.22|13616.22|13736.22|13616.22|13729.34|13609.34|10
1625078360000|2021-06-30 18:39:20|13737.2|13617.2|13736.95|13616.95|13738.21|13618.21|13736.9|13616.9|10
1625078370000|2021-06-30 18:39:30|13736.4|13616.4|13735.96|13615.96|13737.22|13617.22|13735.51|13615.51|10
1625078380000|2021-06-30 18:39:40|13735.51|13615.51|13738.77|13618.77|13738.97|13618.97|13735.41|13615.41|10
1625078390000|2021-06-30 18:39:50|13738.52|13618.52|13753.37|13633.37|13753.37|13633.37|13738.52|13618.52|10
1625078400000|2021-06-30 18:40:00|13754.85|13634.85|13757.15|13637.15|13757.15|13637.15|13753.23|13633.23|10
1625078410000|2021-06-30 18:40:10|13756.36|13636.36|13761.68|13641.68|13761.68|13641.68|13756.36|13636.36|10
1625078420000|2021-06-30 18:40:20|13760.73|13640.73|13758.48|13638.48|13760.76|13640.76|13758.48|13638.48|10
1625078430000|2021-06-30 18:40:30|13758.45|13638.45|13757.2|13637.2|13759.66|13639.66|13757.2|13637.2|10
1625078440000|2021-06-30 18:40:40|13756.82|13636.82|13756.48|13636.48|13757.01|13637.01|13755.8|13635.8|10
1625078450000|2021-06-30 18:40:50|13755.63|13635.63|13754.7|13634.7|13756.47|13636.47|13754.7|13634.7|8
1625078460000|2021-06-30 18:41:00|13754.72|13634.72|13755.84|13635.84|13755.84|13635.84|13754.72|13634.72|10
1625078470000|2021-06-30 18:41:10|13756.17|13636.17|13758.89|13638.89|13758.89|13638.89|13755.98|13635.98|10
1625078480000|2021-06-30 18:41:20|13759.6|13639.6|13759.94|13639.94|13760.8|13640.8|13759.6|13639.6|10
1625078490000|2021-06-30 18:41:30|13759.26|13639.26|13759.07|13639.07|13759.74|13639.74|13758.9|13638.9|10
1625078500000|2021-06-30 18:41:40|13759.48|13639.48|13771.55|13651.55|13771.55|13651.55|13759.48|13639.48|10
1625078510000|2021-06-30 18:41:50|13772.06|13652.06|13775.65|13655.65|13775.65|13655.65|13771.83|13651.83|10
1625078520000|2021-06-30 18:42:00|13775.97|13655.97|13786.37|13666.37|13786.61|13666.61|13775.71|13655.71|10
1625078530000|2021-06-30 18:42:10|13786.91|13666.91|13793.2|13673.2|13793.2|13673.2|13786.91|13666.91|10
1625078540000|2021-06-30 18:42:20|13792.94|13672.94|13797.64|13677.64|13798.2|13678.2|13792.94|13672.94|10
1625078550000|2021-06-30 18:42:30|13799.04|13679.04|13801.82|13681.82|13801.95|13681.95|13799.04|13679.04|10
1625078560000|2021-06-30 18:42:40|13804.15|13684.15|13801.67|13681.67|13804.15|13684.15|13801.45|13681.45|9
1625078570000|2021-06-30 18:42:50|13801.44|13681.44|13800.63|13680.63|13801.44|13681.44|13799.82|13679.82|10
1625078580000|2021-06-30 18:43:00|13800.68|13680.68|13799.01|13679.01|13800.68|13680.68|13798.87|13678.87|10
1625078590000|2021-06-30 18:43:10|13798.17|13678.17|13796.87|13676.87|13798.38|13678.38|13796.37|13676.37|10
1625078600000|2021-06-30 18:43:20|13796.79|13676.79|13803.78|13683.78|13803.78|13683.78|13796.79|13676.79|10
1625078610000|2021-06-30 18:43:30|13802.71|13682.71|13808.42|13688.42|13808.42|13688.42|13802.71|13682.71|10
1625078620000|2021-06-30 18:43:40|13807.53|13687.53|13807.52|13687.52|13807.53|13687.53|13806.56|13686.56|10
1625078630000|2021-06-30 18:43:50|13808.27|13688.27|13815.36|13695.36|13815.36|13695.36|13808.27|13688.27|10
1625078640000|2021-06-30 18:44:00|13816.15|13696.15|13818.33|13698.33|13818.33|13698.33|13816.15|13696.15|10
1625078650000|2021-06-30 18:44:10|13819.34|13699.34|13827.81|13707.81|13827.81|13707.81|13819.34|13699.34|10
1625078660000|2021-06-30 18:44:20|13830.01|13710.01|13833.29|13713.29|13834.74|13714.74|13828.52|13708.52|10
1625078670000|2021-06-30 18:44:30|13833.73|13713.73|13843.98|13723.98|13844.03|13724.03|13833.44|13713.44|10
1625078680000|2021-06-30 18:44:40|13845.27|13725.27|13851.42|13731.42|13851.42|13731.42|13845.27|13725.27|10
1625078690000|2021-06-30 18:44:50|13851.26|13731.26|13853.33|13733.33|13853.33|13733.33|13850.11|13730.11|10
1625078700000|2021-06-30 18:45:00|13853.49|13733.49|13852.3|13732.3|13853.61|13733.61|13851.58|13731.58|10
1625078710000|2021-06-30 18:45:10|13853.1|13733.1|13861.59|13741.59|13861.59|13741.59|13851.92|13731.92|10
1625078720000|2021-06-30 18:45:20|13862.48|13742.48|13864.55|13744.55|13867.01|13747.01|13862.48|13742.48|10
1625078730000|2021-06-30 18:45:30|13864.22|13744.22|13861.8|13741.8|13864.22|13744.22|13861.72|13741.72|10
1625078740000|2021-06-30 18:45:40|13861.42|13741.42|13857.01|13737.01|13861.42|13741.42|13857.01|13737.01|10
1625078750000|2021-06-30 18:45:50|13856.45|13736.45|13852.66|13732.66|13856.91|13736.91|13852.66|13732.66|10
1625078760000|2021-06-30 18:46:00|13852.51|13732.51|13845.4|13725.4|13852.51|13732.51|13845.32|13725.32|10
1625078770000|2021-06-30 18:46:10|13844.91|13724.91|13844.93|13724.93|13846.55|13726.55|13844.58|13724.58|10
1625078780000|2021-06-30 18:46:20|13846.16|13726.16|13848.57|13728.57|13850.74|13730.74|13846.16|13726.16|10
1625078790000|2021-06-30 18:46:30|13848.39|13728.39|13844.34|13724.34|13848.39|13728.39|13844.34|13724.34|10
1625078800000|2021-06-30 18:46:40|13844.12|13724.12|13842.74|13722.74|13844.12|13724.12|13841.69|13721.69|10
1625078810000|2021-06-30 18:46:50|13842.68|13722.68|13831.17|13711.17|13842.68|13722.68|13831.17|13711.17|10
1625078820000|2021-06-30 18:47:00|13831.18|13711.18|13833.8|13713.8|13833.95|13713.95|13831.18|13711.18|10
1625078830000|2021-06-30 18:47:10|13834.22|13714.22|13840.72|13720.72|13840.72|13720.72|13834.22|13714.22|10
1625078840000|2021-06-30 18:47:20|13841.08|13721.08|13852.43|13732.43|13852.43|13732.43|13841.08|13721.08|10
1625078850000|2021-06-30 18:47:30|13852.13|13732.13|13850.67|13730.67|13853.84|13733.84|13850.62|13730.62|10
1625078860000|2021-06-30 18:47:40|13851.39|13731.39|13850.06|13730.06|13851.5|13731.5|13850.06|13730.06|10
1625078870000|2021-06-30 18:47:50|13850.28|13730.28|13850.82|13730.82|13851.15|13731.15|13849.7|13729.7|10
1625078880000|2021-06-30 18:48:00|13850.74|13730.74|13849.23|13729.23|13851.74|13731.74|13848.94|13728.94|10
1625078890000|2021-06-30 18:48:10|13849.14|13729.14|13846.14|13726.14|13850.23|13730.23|13846.01|13726.01|10
1625078900000|2021-06-30 18:48:20|13845.58|13725.58|13842.85|13722.85|13845.58|13725.58|13842.75|13722.75|10
1625078910000|2021-06-30 18:48:30|13842.42|13722.42|13841.41|13721.41|13842.42|13722.42|13840.7|13720.7|10
1625078920000|2021-06-30 18:48:40|13840.4|13720.4|13840.96|13720.96|13841.5|13721.5|13840.17|13720.17|9
1625078930000|2021-06-30 18:48:50|13840.85|13720.85|13842.25|13722.25|13842.25|13722.25|13840.65|13720.65|9
1625078940000|2021-06-30 18:49:00|13842.29|13722.29|13842.06|13722.06|13842.55|13722.55|13841.64|13721.64|9
1625078950000|2021-06-30 18:49:10|13842.2|13722.2|13842.36|13722.36|13842.87|13722.87|13842.2|13722.2|10
1625078960000|2021-06-30 18:49:20|13842.85|13722.85|13843.4|13723.4|13843.68|13723.68|13842.85|13722.85|9
1625078970000|2021-06-30 18:49:30|13843.37|13723.37|13848.03|13728.03|13848.03|13728.03|13843.37|13723.37|9
1625078980000|2021-06-30 18:49:40|13847.88|13727.88|13843.79|13723.79|13848.79|13728.79|13843.35|13723.35|10
1625078990000|2021-06-30 18:49:50|13844.46|13724.46|13840.76|13720.76|13846.1|13726.1|13840.76|13720.76|9
1625079000000|2021-06-30 18:50:00|13840.06|13720.06|13836.07|13716.07|13840.06|13720.06|13835.8|13715.8|10
1625079010000|2021-06-30 18:50:10|13836.13|13716.13|13835.32|13715.32|13836.88|13716.88|13835.32|13715.32|10
1625079020000|2021-06-30 18:50:20|13835.95|13715.95|13834.27|13714.27|13836.24|13716.24|13834.27|13714.27|10
1625079030000|2021-06-30 18:50:30|13834.93|13714.93|13830.04|13710.04|13834.93|13714.93|13830.04|13710.04|10
1625079040000|2021-06-30 18:50:40|13830.06|13710.06|13826.37|13706.37|13830.06|13710.06|13826.37|13706.37|10
1625079050000|2021-06-30 18:50:50|13826.03|13706.03|13824.3|13704.3|13826.6|13706.6|13824.3|13704.3|10
1625079060000|2021-06-30 18:51:00|13824.51|13704.51|13824.42|13704.42|13824.82|13704.82|13823.61|13703.61|10
1625079070000|2021-06-30 18:51:10|13824.31|13704.31|13823.69|13703.69|13824.31|13704.31|13823.07|13703.07|9
1625079080000|2021-06-30 18:51:20|13823.63|13703.63|13823.63|13703.63|13824.42|13704.42|13823.63|13703.63|9
1625079090000|2021-06-30 18:51:30|13823.84|13703.84|13823.81|13703.81|13824.18|13704.18|13822.99|13702.99|10
1625079100000|2021-06-30 18:51:40|13824.86|13704.86|13825.99|13705.99|13826.48|13706.48|13824.43|13704.43|10
1625079110000|2021-06-30 18:51:50|13826.29|13706.29|13830.18|13710.18|13831.5|13711.5|13826.29|13706.29|10
1625079120000|2021-06-30 18:52:00|13829.93|13709.93|13829.05|13709.05|13829.95|13709.95|13828.71|13708.71|10
1625079130000|2021-06-30 18:52:10|13828.76|13708.76|13829.35|13709.35|13829.73|13709.73|13828.68|13708.68|10
1625079140000|2021-06-30 18:52:20|13829.37|13709.37|13828.93|13708.93|13829.37|13709.37|13828.03|13708.03|10
1625079150000|2021-06-30 18:52:30|13828.89|13708.89|13827.74|13707.74|13829|13709|13827.66|13707.66|10
1625079160000|2021-06-30 18:52:40|13827.77|13707.77|13826.67|13706.67|13828.04|13708.04|13826.67|13706.67|10
1625079170000|2021-06-30 18:52:50|13826.5|13706.5|13825.83|13705.83|13826.5|13706.5|13825.83|13705.83|10
1625079180000|2021-06-30 18:53:00|13826.86|13706.86|13827.6|13707.6|13827.6|13707.6|13826.86|13706.86|10
1625079190000|2021-06-30 18:53:10|13826.86|13706.86|13827.81|13707.81|13827.81|13707.81|13826.86|13706.86|9
1625079200000|2021-06-30 18:53:20|13827.82|13707.82|13829.18|13709.18|13829.18|13709.18|13827.82|13707.82|10
1625079210000|2021-06-30 18:53:30|13829.16|13709.16|13830.45|13710.45|13830.45|13710.45|13828.87|13708.87|10
1625079220000|2021-06-30 18:53:40|13830.49|13710.49|13829.14|13709.14|13830.68|13710.68|13828.99|13708.99|10
1625079230000|2021-06-30 18:53:50|13829.13|13709.13|13831.08|13711.08|13831.08|13711.08|13829.13|13709.13|9
1625079240000|2021-06-30 18:54:00|13830.2|13710.2|13830.76|13710.76|13831.51|13711.51|13830.2|13710.2|10
1625079250000|2021-06-30 18:54:10|13830.75|13710.75|13831.39|13711.39|13831.87|13711.87|13830.75|13710.75|10
1625079260000|2021-06-30 18:54:20|13831.41|13711.41|13832.63|13712.63|13832.63|13712.63|13831.23|13711.23|10
1625079270000|2021-06-30 18:54:30|13833.73|13713.73|13831.84|13711.84|13834.31|13714.31|13831.84|13711.84|9
1625079280000|2021-06-30 18:54:40|13832.27|13712.27|13833.72|13713.72|13833.95|13713.95|13831.94|13711.94|10
1625079290000|2021-06-30 18:54:50|13833.89|13713.89|13834.92|13714.92|13834.98|13714.98|13833.81|13713.81|10
1625079300000|2021-06-30 18:55:00|13834.83|13714.83|13837.66|13717.66|13837.66|13717.66|13834.8|13714.8|10
1625079310000|2021-06-30 18:55:10|13838.2|13718.2|13840.26|13720.26|13840.26|13720.26|13838.2|13718.2|10
1625079320000|2021-06-30 18:55:20|13840.59|13720.59|13839.04|13719.04|13840.6|13720.6|13838.68|13718.68|10
1625079330000|2021-06-30 18:55:30|13839|13719|13838.63|13718.63|13839|13719|13838.31|13718.31|9
1625079340000|2021-06-30 18:55:40|13838.79|13718.79|13837.72|13717.72|13838.83|13718.83|13837.72|13717.72|10
1625079350000|2021-06-30 18:55:50|13838.01|13718.01|13840.89|13720.89|13840.89|13720.89|13837.47|13717.47|10
1625079360000|2021-06-30 18:56:00|13843.76|13723.76|13854.85|13734.85|13855.87|13735.87|13843.76|13723.76|10
1625079370000|2021-06-30 18:56:10|13854.64|13734.64|13856.58|13736.58|13856.58|13736.58|13854.33|13734.33|10
1625079380000|2021-06-30 18:56:20|13856.5|13736.5|13857.58|13737.58|13857.64|13737.64|13856.04|13736.04|10
1625079390000|2021-06-30 18:56:30|13856.3|13736.3|13857.68|13737.68|13857.68|13737.68|13856.3|13736.3|10
1625079400000|2021-06-30 18:56:40|13858.26|13738.26|13871.55|13751.55|13871.55|13751.55|13858.26|13738.26|10
1625079410000|2021-06-30 18:56:50|13871.69|13751.69|13880.32|13760.32|13881.26|13761.26|13871.69|13751.69|10
1625079420000|2021-06-30 18:57:00|13880.36|13760.36|13885.83|13765.83|13887.87|13767.87|13880.36|13760.36|10
1625079430000|2021-06-30 18:57:10|13885.08|13765.08|13888.16|13768.16|13888.67|13768.67|13885.04|13765.04|10
1625079440000|2021-06-30 18:57:20|13887.13|13767.13|13889.36|13769.36|13890.45|13770.45|13886.58|13766.58|10
1625079450000|2021-06-30 18:57:30|13888.93|13768.93|13897.02|13777.02|13897.02|13777.02|13888.93|13768.93|10
1625079460000|2021-06-30 18:57:40|13897.21|13777.21|13896.04|13776.04|13897.4|13777.4|13896.04|13776.04|10
1625079470000|2021-06-30 18:57:50|13896.39|13776.39|13891.82|13771.82|13896.39|13776.39|13891.82|13771.82|10
1625079480000|2021-06-30 18:58:00|13889.32|13769.32|13896.17|13776.17|13896.17|13776.17|13889.32|13769.32|10
1625079490000|2021-06-30 18:58:10|13896.02|13776.02|13898.91|13778.91|13898.91|13778.91|13896.02|13776.02|10
1625079500000|2021-06-30 18:58:20|13898.88|13778.88|13899.02|13779.02|13900|13780|13898.03|13778.03|10
1625079510000|2021-06-30 18:58:30|13898.82|13778.82|13897.72|13777.72|13898.82|13778.82|13897.47|13777.47|10
1625079520000|2021-06-30 18:58:40|13897.71|13777.71|13903.83|13783.83|13904.26|13784.26|13897.3|13777.3|10
1625079530000|2021-06-30 18:58:50|13905.08|13785.08|13908.71|13788.71|13908.99|13788.99|13905.08|13785.08|10
1625079540000|2021-06-30 18:59:00|13907.26|13787.26|13906.64|13786.64|13907.33|13787.33|13906.64|13786.64|10
1625079550000|2021-06-30 18:59:10|13906.91|13786.91|13904.83|13784.83|13907.6|13787.6|13904.83|13784.83|10
1625079560000|2021-06-30 18:59:20|13904.82|13784.82|13903.9|13783.9|13904.82|13784.82|13903.42|13783.42|10
1625079570000|2021-06-30 18:59:30|13903.79|13783.79|13903.23|13783.23|13904.16|13784.16|13903.11|13783.11|10
1625079580000|2021-06-30 18:59:40|13902.92|13782.92|13901.87|13781.87|13902.92|13782.92|13901.8|13781.8|9
1625079590000|2021-06-30 18:59:50|13902.07|13782.07|13903.06|13783.06|13903.06|13783.06|13901.48|13781.48|10
1625079600000|2021-06-30 19:00:00|13903.26|13783.26|13912.66|13792.66|13912.66|13792.66|13903.22|13783.22|10
1625079610000|2021-06-30 19:00:10|13913.4|13793.4|13917.63|13797.63|13917.63|13797.63|13913.4|13793.4|10
1625079620000|2021-06-30 19:00:20|13918.07|13798.07|13920.27|13800.27|13921.34|13801.34|13918.07|13798.07|10
1625079630000|2021-06-30 19:00:30|13920.4|13800.4|13914.85|13794.85|13920.41|13800.41|13914.85|13794.85|10
1625079640000|2021-06-30 19:00:40|13914.74|13794.74|13907.89|13787.89|13915.27|13795.27|13907.89|13787.89|10
1625079650000|2021-06-30 19:00:50|13906.95|13786.95|13903.11|13783.11|13907.19|13787.19|13903.11|13783.11|10
1625079660000|2021-06-30 19:01:00|13902.06|13782.06|13898.27|13778.27|13902.06|13782.06|13898.03|13778.03|10
1625079670000|2021-06-30 19:01:10|13898.25|13778.25|13892.33|13772.33|13898.25|13778.25|13892.33|13772.33|10
1625079680000|2021-06-30 19:01:20|13891.67|13771.67|13892.13|13772.13|13893.03|13773.03|13889.86|13769.86|10
1625079690000|2021-06-30 19:01:30|13892.32|13772.32|13884.39|13764.39|13892.32|13772.32|13884.38|13764.38|10
1625079700000|2021-06-30 19:01:40|13884.49|13764.49|13883.34|13763.34|13884.98|13764.98|13883.34|13763.34|10
1625079710000|2021-06-30 19:01:50|13883.7|13763.7|13881.63|13761.63|13883.7|13763.7|13881.63|13761.63|10
1625079720000|2021-06-30 19:02:00|13881.72|13761.72|13881.37|13761.37|13881.72|13761.72|13880.86|13760.86|10
1625079730000|2021-06-30 19:02:10|13881.41|13761.41|13880.32|13760.32|13881.41|13761.41|13880.22|13760.22|9
1625079740000|2021-06-30 19:02:20|13880.09|13760.09|13877.29|13757.29|13880.09|13760.09|13877.29|13757.29|10
1625079750000|2021-06-30 19:02:30|13876.92|13756.92|13877.71|13757.71|13878.35|13758.35|13876.87|13756.87|9
1625079760000|2021-06-30 19:02:40|13877.57|13757.57|13877.32|13757.32|13877.79|13757.79|13877.32|13757.32|9
1625079770000|2021-06-30 19:02:50|13877.25|13757.25|13874.61|13754.61|13877.25|13757.25|13874.61|13754.61|9
1625079780000|2021-06-30 19:03:00|13874.63|13754.63|13874.02|13754.02|13874.81|13754.81|13874.02|13754.02|9
1625079790000|2021-06-30 19:03:10|13874.07|13754.07|13876.34|13756.34|13876.34|13756.34|13874.07|13754.07|7
1625079800000|2021-06-30 19:03:20|13876.31|13756.31|13876.09|13756.09|13876.32|13756.32|13875.94|13755.94|9
1625079810000|2021-06-30 19:03:30|13876.05|13756.05|13876.81|13756.81|13876.81|13756.81|13875.82|13755.82|8
1625079820000|2021-06-30 19:03:40|13876.74|13756.74|13876.51|13756.51|13877.55|13757.55|13876.43|13756.43|10
1625079830000|2021-06-30 19:03:50|13876.72|13756.72|13876.35|13756.35|13876.72|13756.72|13876.35|13756.35|10
1625079840000|2021-06-30 19:04:00|13875.74|13755.74|13874.99|13754.99|13875.74|13755.74|13874.03|13754.03|10
1625079850000|2021-06-30 19:04:10|13874.94|13754.94|13874.87|13754.87|13875.96|13755.96|13874.87|13754.87|9
1625079860000|2021-06-30 19:04:20|13875.16|13755.16|13876.18|13756.18|13876.66|13756.66|13875.16|13755.16|9
1625079870000|2021-06-30 19:04:30|13876.27|13756.27|13875.51|13755.51|13876.9|13756.9|13875.44|13755.44|10
1625079880000|2021-06-30 19:04:40|13875.61|13755.61|13874.86|13754.86|13875.74|13755.74|13874.86|13754.86|9
1625079890000|2021-06-30 19:04:50|13874.81|13754.81|13878.12|13758.12|13878.12|13758.12|13874.51|13754.51|10
1625079900000|2021-06-30 19:05:00|13878.15|13758.15|13878.81|13758.81|13878.93|13758.93|13877.92|13757.92|10
1625079910000|2021-06-30 19:05:10|13879.71|13759.71|13879.49|13759.49|13880.08|13760.08|13879.49|13759.49|10
1625079920000|2021-06-30 19:05:20|13879.5|13759.5|13881.95|13761.95|13882.06|13762.06|13879.5|13759.5|10
1625079930000|2021-06-30 19:05:30|13881.84|13761.84|13880.55|13760.55|13881.84|13761.84|13880.55|13760.55|10
1625079940000|2021-06-30 19:05:40|13879.68|13759.68|13879.29|13759.29|13879.91|13759.91|13878.6|13758.6|8
1625079950000|2021-06-30 19:05:50|13881.1|13761.1|13884.39|13764.39|13884.88|13764.88|13881.1|13761.1|10
1625079960000|2021-06-30 19:06:00|13882.89|13762.89|13881.85|13761.85|13882.91|13762.91|13881.59|13761.59|10
1625079970000|2021-06-30 19:06:10|13882.03|13762.03|13886.09|13766.09|13886.09|13766.09|13882.03|13762.03|10
1625079980000|2021-06-30 19:06:20|13886.88|13766.88|13889.38|13769.38|13889.38|13769.38|13886.88|13766.88|10
1625079990000|2021-06-30 19:06:30|13889.36|13769.36|13892.73|13772.73|13892.73|13772.73|13889.36|13769.36|10
1625080000000|2021-06-30 19:06:40|13892.98|13772.98|13891.37|13771.37|13893.45|13773.45|13891.37|13771.37|10
1625080010000|2021-06-30 19:06:50|13891|13771|13887.16|13767.16|13891|13771|13887.16|13767.16|10
1625080020000|2021-06-30 19:07:00|13887.18|13767.18|13885.55|13765.55|13887.26|13767.26|13885.54|13765.54|10
1625080030000|2021-06-30 19:07:10|13885.82|13765.82|13887.63|13767.63|13887.9|13767.9|13885.82|13765.82|10
1625080040000|2021-06-30 19:07:20|13892.21|13772.21|13891.65|13771.65|13892.21|13772.21|13889.48|13769.48|10
1625080050000|2021-06-30 19:07:30|13891.5|13771.5|13895.4|13775.4|13895.73|13775.73|13891.41|13771.41|10
1625080060000|2021-06-30 19:07:40|13895.98|13775.98|13894.27|13774.27|13896.53|13776.53|13894.27|13774.27|10
1625080070000|2021-06-30 19:07:50|13894.45|13774.45|13895.75|13775.75|13895.91|13775.91|13894.45|13774.45|10
1625080080000|2021-06-30 19:08:00|13895.58|13775.58|13895.18|13775.18|13895.92|13775.92|13895.18|13775.18|9
1625080090000|2021-06-30 19:08:10|13895.21|13775.21|13895.64|13775.64|13895.64|13775.64|13894.54|13774.54|10
1625080100000|2021-06-30 19:08:20|13896.71|13776.71|13899.37|13779.37|13899.91|13779.91|13896.71|13776.71|9
1625080110000|2021-06-30 19:08:30|13899.58|13779.58|13902.02|13782.02|13902.02|13782.02|13899.42|13779.42|10
1625080120000|2021-06-30 19:08:40|13902.56|13782.56|13901.53|13781.53|13902.73|13782.73|13901.49|13781.49|10
1625080130000|2021-06-30 19:08:50|13901.47|13781.47|13899.78|13779.78|13901.47|13781.47|13899.78|13779.78|8
1625080140000|2021-06-30 19:09:00|13899.81|13779.81|13900.2|13780.2|13900.33|13780.33|13899.62|13779.62|9
1625080150000|2021-06-30 19:09:10|13899.91|13779.91|13901.24|13781.24|13901.95|13781.95|13899.91|13779.91|10
1625080160000|2021-06-30 19:09:20|13901.7|13781.7|13901.32|13781.32|13901.7|13781.7|13901.26|13781.26|9
1625080170000|2021-06-30 19:09:30|13901.21|13781.21|13899.75|13779.75|13901.21|13781.21|13899.75|13779.75|10
1625080180000|2021-06-30 19:09:40|13899.62|13779.62|13899.36|13779.36|13899.62|13779.62|13899.28|13779.28|10
1625080190000|2021-06-30 19:09:50|13900.12|13780.12|13899.58|13779.58|13900.12|13780.12|13899.58|13779.58|9
1625080200000|2021-06-30 19:10:00|13899.37|13779.37|13901.79|13781.79|13901.79|13781.79|13899.31|13779.31|10
1625080210000|2021-06-30 19:10:10|13902.09|13782.09|13901.79|13781.79|13902.09|13782.09|13901.15|13781.15|10
1625080220000|2021-06-30 19:10:20|13903.94|13783.94|13904.92|13784.92|13905.87|13785.87|13903.94|13783.94|10
1625080230000|2021-06-30 19:10:30|13904.74|13784.74|13903.69|13783.69|13904.78|13784.78|13903.69|13783.69|9
1625080240000|2021-06-30 19:10:40|13903.75|13783.75|13904.53|13784.53|13904.59|13784.59|13903.69|13783.69|9
1625080250000|2021-06-30 19:10:50|13904.67|13784.67|13903.96|13783.96|13905.35|13785.35|13903.96|13783.96|10
1625080260000|2021-06-30 19:11:00|13903.59|13783.59|13902.46|13782.46|13904.17|13784.17|13902.46|13782.46|8
1625080270000|2021-06-30 19:11:10|13902.25|13782.25|13901.55|13781.55|13902.63|13782.63|13901.54|13781.54|10
1625080280000|2021-06-30 19:11:20|13901.74|13781.74|13901.65|13781.65|13902.3|13782.3|13901.65|13781.65|10
1625080290000|2021-06-30 19:11:30|13901.66|13781.66|13901.08|13781.08|13901.66|13781.66|13901.08|13781.08|8
1625080300000|2021-06-30 19:11:40|13900.94|13780.94|13897.93|13777.93|13900.94|13780.94|13897.93|13777.93|10
1625080310000|2021-06-30 19:11:50|13897.39|13777.39|13893.88|13773.88|13897.39|13777.39|13893.69|13773.69|10
1625080320000|2021-06-30 19:12:00|13894.01|13774.01|13891.89|13771.89|13894.01|13774.01|13891.89|13771.89|10
1625080330000|2021-06-30 19:12:10|13890.9|13770.9|13884.5|13764.5|13891.31|13771.31|13884.5|13764.5|10
1625080340000|2021-06-30 19:12:20|13884.14|13764.14|13884.2|13764.2|13885.34|13765.34|13884.14|13764.14|10
1625080350000|2021-06-30 19:12:30|13884.29|13764.29|13881.3|13761.3|13884.29|13764.29|13881.3|13761.3|9
1625080360000|2021-06-30 19:12:40|13881.26|13761.26|13880.43|13760.43|13881.34|13761.34|13880.43|13760.43|10
1625080370000|2021-06-30 19:12:50|13880.49|13760.49|13876.52|13756.52|13880.49|13760.49|13876.52|13756.52|10
1625080380000|2021-06-30 19:13:00|13876.17|13756.17|13874.27|13754.27|13876.25|13756.25|13874.27|13754.27|10
1625080390000|2021-06-30 19:13:10|13874.33|13754.33|13870.08|13750.08|13874.33|13754.33|13870.08|13750.08|10
1625080400000|2021-06-30 19:13:20|13869.42|13749.42|13864.73|13744.73|13869.45|13749.45|13864.73|13744.73|10
1625080410000|2021-06-30 19:13:30|13864.26|13744.26|13853.06|13733.06|13864.26|13744.26|13853.06|13733.06|10
1625080420000|2021-06-30 19:13:40|13851.92|13731.92|13844.51|13724.51|13851.92|13731.92|13844.22|13724.22|10
1625080430000|2021-06-30 19:13:50|13844.46|13724.46|13844.98|13724.98|13846.28|13726.28|13844.46|13724.46|10
1625080440000|2021-06-30 19:14:00|13845.04|13725.04|13843.47|13723.47|13845.04|13725.04|13843.47|13723.47|10
1625080450000|2021-06-30 19:14:10|13842.77|13722.77|13841.59|13721.59|13842.83|13722.83|13841.37|13721.37|10
1625080460000|2021-06-30 19:14:20|13841.67|13721.67|13841.9|13721.9|13842.25|13722.25|13841.55|13721.55|10
1625080470000|2021-06-30 19:14:30|13842.44|13722.44|13843.4|13723.4|13844.4|13724.4|13842.16|13722.16|10
1625080480000|2021-06-30 19:14:40|13843.03|13723.03|13840.59|13720.59|13843.03|13723.03|13840.59|13720.59|9
1625080490000|2021-06-30 19:14:50|13841.05|13721.05|13842.89|13722.89|13842.89|13722.89|13841.05|13721.05|8
1625080500000|2021-06-30 19:15:00|13843.14|13723.14|13847.84|13727.84|13847.84|13727.84|13842.71|13722.71|10
1625080510000|2021-06-30 19:15:10|13849.8|13729.8|13856.62|13736.62|13856.77|13736.77|13849.8|13729.8|10
1625080520000|2021-06-30 19:15:20|13856.25|13736.25|13858.71|13738.71|13858.71|13738.71|13855.76|13735.76|9
1625080530000|2021-06-30 19:15:30|13858.49|13738.49|13865|13745|13865.33|13745.33|13858.49|13738.49|10
1625080540000|2021-06-30 19:15:40|13864.75|13744.75|13865.42|13745.42|13866.72|13746.72|13864.75|13744.75|10
1625080550000|2021-06-30 19:15:50|13865.15|13745.15|13861.37|13741.37|13865.15|13745.15|13860.26|13740.26|10
1625080560000|2021-06-30 19:16:00|13861.19|13741.19|13864.39|13744.39|13864.39|13744.39|13861.19|13741.19|10
1625080570000|2021-06-30 19:16:10|13864.3|13744.3|13865.71|13745.71|13866.17|13746.17|13864.3|13744.3|10
1625080580000|2021-06-30 19:16:20|13865.62|13745.62|13864.09|13744.09|13865.72|13745.72|13864.09|13744.09|10
1625080590000|2021-06-30 19:16:30|13864.19|13744.19|13862.12|13742.12|13864.19|13744.19|13862.09|13742.09|10
1625080600000|2021-06-30 19:16:40|13861.63|13741.63|13862.09|13742.09|13862.09|13742.09|13860.22|13740.22|10
1625080610000|2021-06-30 19:16:50|13862.1|13742.1|13864.04|13744.04|13864.04|13744.04|13862.1|13742.1|10
1625080620000|2021-06-30 19:17:00|13864.38|13744.38|13864.12|13744.12|13864.58|13744.58|13863.93|13743.93|10
1625080630000|2021-06-30 19:17:10|13864.19|13744.19|13864.6|13744.6|13864.64|13744.64|13864.12|13744.12|10
1625080640000|2021-06-30 19:17:20|13864.81|13744.81|13865.41|13745.41|13865.41|13745.41|13864.81|13744.81|10
1625080650000|2021-06-30 19:17:30|13865.45|13745.45|13865.22|13745.22|13865.45|13745.45|13863.6|13743.6|10
1625080660000|2021-06-30 19:17:40|13865.72|13745.72|13867.8|13747.8|13867.8|13747.8|13865.72|13745.72|10
1625080670000|2021-06-30 19:17:50|13867.58|13747.58|13867.25|13747.25|13867.73|13747.73|13867.25|13747.25|10
1625080680000|2021-06-30 19:18:00|13867.62|13747.62|13866.19|13746.19|13867.7|13747.7|13865.88|13745.88|10
1625080690000|2021-06-30 19:18:10|13867.84|13747.84|13867.93|13747.93|13868.04|13748.04|13867.81|13747.81|9
1625080700000|2021-06-30 19:18:20|13868.12|13748.12|13869.3|13749.3|13869.45|13749.45|13868.12|13748.12|8
1625080710000|2021-06-30 19:18:30|13869.44|13749.44|13870.03|13750.03|13870.03|13750.03|13869.32|13749.32|9
1625080720000|2021-06-30 19:18:40|13870.91|13750.91|13871.34|13751.34|13872.08|13752.08|13870.78|13750.78|10
1625080730000|2021-06-30 19:18:50|13871.82|13751.82|13871.66|13751.66|13872.09|13752.09|13871.36|13751.36|10
1625080740000|2021-06-30 19:19:00|13871.8|13751.8|13876.42|13756.42|13876.42|13756.42|13871.8|13751.8|9
1625080750000|2021-06-30 19:19:10|13876.95|13756.95|13880.74|13760.74|13880.86|13760.86|13876.95|13756.95|10
1625080760000|2021-06-30 19:19:20|13880.89|13760.89|13881.04|13761.04|13881.87|13761.87|13880.89|13760.89|10
1625080770000|2021-06-30 19:19:30|13881.11|13761.11|13879.77|13759.77|13881.11|13761.11|13879.46|13759.46|9
1625080780000|2021-06-30 19:19:40|13879.75|13759.75|13883.02|13763.02|13883.39|13763.39|13879.75|13759.75|10
1625080790000|2021-06-30 19:19:50|13883.18|13763.18|13882.83|13762.83|13883.18|13763.18|13882.58|13762.58|9
1625080800000|2021-06-30 19:20:00|13882.9|13762.9|13882.9|13762.9|13882.98|13762.98|13882.64|13762.64|9
1625080810000|2021-06-30 19:20:10|13882.51|13762.51|13883.61|13763.61|13883.61|13763.61|13881.95|13761.95|9
1625080820000|2021-06-30 19:20:20|13883.34|13763.34|13880.34|13760.34|13883.34|13763.34|13880.34|13760.34|10
1625080830000|2021-06-30 19:20:30|13880.3|13760.3|13879.98|13759.98|13880.53|13760.53|13879.9|13759.9|9
1625080840000|2021-06-30 19:20:40|13880.17|13760.17|13881.57|13761.57|13881.85|13761.85|13880.14|13760.14|10
1625080850000|2021-06-30 19:20:50|13882.29|13762.29|13882.73|13762.73|13883.48|13763.48|13882.29|13762.29|9
1625080860000|2021-06-30 19:21:00|13882.66|13762.66|13885.4|13765.4|13885.4|13765.4|13882.66|13762.66|8
1625080870000|2021-06-30 19:21:10|13885.21|13765.21|13885.12|13765.12|13885.65|13765.65|13884.37|13764.37|8
1625080880000|2021-06-30 19:21:20|13884.57|13764.57|13882.93|13762.93|13884.57|13764.57|13882.29|13762.29|10
1625080890000|2021-06-30 19:21:30|13882.59|13762.59|13881.2|13761.2|13882.59|13762.59|13881.2|13761.2|7
1625080900000|2021-06-30 19:21:40|13881.21|13761.21|13880.48|13760.48|13881.21|13761.21|13880.46|13760.46|9
1625080910000|2021-06-30 19:21:50|13880.61|13760.61|13881.05|13761.05|13881.05|13761.05|13880.52|13760.52|7
1625080920000|2021-06-30 19:22:00|13880.62|13760.62|13882.37|13762.37|13882.37|13762.37|13880.4|13760.4|9
1625080930000|2021-06-30 19:22:10|13882.74|13762.74|13882.76|13762.76|13883.64|13763.64|13882.74|13762.74|10
1625080940000|2021-06-30 19:22:20|13882.72|13762.72|13883.41|13763.41|13883.67|13763.67|13882.6|13762.6|9
1625080950000|2021-06-30 19:22:30|13883.3|13763.3|13882.51|13762.51|13883.32|13763.32|13881.83|13761.83|9
1625080960000|2021-06-30 19:22:40|13882.8|13762.8|13883.68|13763.68|13883.68|13763.68|13882.72|13762.72|9
1625080970000|2021-06-30 19:22:50|13883.5|13763.5|13883.44|13763.44|13883.56|13763.56|13883.24|13763.24|7
1625080980000|2021-06-30 19:23:00|13883.59|13763.59|13885.37|13765.37|13885.59|13765.59|13883.49|13763.49|10
1625080990000|2021-06-30 19:23:10|13885.16|13765.16|13881.97|13761.97|13885.16|13765.16|13881.97|13761.97|9
1625081000000|2021-06-30 19:23:20|13881.43|13761.43|13878.49|13758.49|13881.43|13761.43|13878.49|13758.49|10
1625081010000|2021-06-30 19:23:30|13878.62|13758.62|13875.48|13755.48|13879.39|13759.39|13875.48|13755.48|10
1625081020000|2021-06-30 19:23:40|13874.88|13754.88|13869.96|13749.96|13874.88|13754.88|13869.96|13749.96|10
1625081030000|2021-06-30 19:23:50|13869.85|13749.85|13867.06|13747.06|13869.85|13749.85|13867.06|13747.06|10
1625081040000|2021-06-30 19:24:00|13867.3|13747.3|13865.92|13745.92|13867.3|13747.3|13865.92|13745.92|10
1625081050000|2021-06-30 19:24:10|13865.66|13745.66|13864.81|13744.81|13865.73|13745.73|13864.81|13744.81|10
1625081060000|2021-06-30 19:24:20|13865|13745|13865.97|13745.97|13865.97|13745.97|13864.89|13744.89|8
1625081070000|2021-06-30 19:24:30|13866.14|13746.14|13866.99|13746.99|13866.99|13746.99|13866.14|13746.14|9
1625081080000|2021-06-30 19:24:40|13866.78|13746.78|13868.05|13748.05|13868.05|13748.05|13865.74|13745.74|9
1625081090000|2021-06-30 19:24:50|13867.92|13747.92|13867.28|13747.28|13868.03|13748.03|13867.28|13747.28|9
1625081100000|2021-06-30 19:25:00|13867.35|13747.35|13867.52|13747.52|13867.52|13747.52|13867.25|13747.25|8
1625081110000|2021-06-30 19:25:10|13867.33|13747.33|13867.89|13747.89|13867.89|13747.89|13867.22|13747.22|9
1625081120000|2021-06-30 19:25:20|13867.91|13747.91|13872.29|13752.29|13872.29|13752.29|13867.91|13747.91|10
1625081130000|2021-06-30 19:25:30|13872.41|13752.41|13874.56|13754.56|13874.56|13754.56|13872.39|13752.39|9
1625081140000|2021-06-30 19:25:40|13874.62|13754.62|13875.52|13755.52|13875.62|13755.62|13874.53|13754.53|9
1625081150000|2021-06-30 19:25:50|13875.54|13755.54|13875.24|13755.24|13876.08|13756.08|13874.64|13754.64|9
1625081160000|2021-06-30 19:26:00|13875.21|13755.21|13872.84|13752.84|13875.84|13755.84|13872.84|13752.84|10
1625081170000|2021-06-30 19:26:10|13872.53|13752.53|13872.24|13752.24|13872.53|13752.53|13871.33|13751.33|10
1625081180000|2021-06-30 19:26:20|13871.41|13751.41|13870.21|13750.21|13871.41|13751.41|13870.21|13750.21|10
1625081190000|2021-06-30 19:26:30|13870.16|13750.16|13869.27|13749.27|13870.16|13750.16|13869.27|13749.27|10
1625081200000|2021-06-30 19:26:40|13869.29|13749.29|13869.18|13749.18|13870.34|13750.34|13869.18|13749.18|9
1625081210000|2021-06-30 19:26:50|13869.16|13749.16|13869.91|13749.91|13870.13|13750.13|13869.16|13749.16|10
1625081220000|2021-06-30 19:27:00|13870.05|13750.05|13871.34|13751.34|13871.34|13751.34|13870.02|13750.02|10
1625081230000|2021-06-30 19:27:10|13871.32|13751.32|13872.08|13752.08|13872.08|13752.08|13870.94|13750.94|9
1625081240000|2021-06-30 19:27:20|13872.9|13752.9|13875.58|13755.58|13875.63|13755.63|13872.71|13752.71|9
1625081250000|2021-06-30 19:27:30|13874.58|13754.58|13875.45|13755.45|13875.45|13755.45|13874.37|13754.37|10
1625081260000|2021-06-30 19:27:40|13875.6|13755.6|13880.87|13760.87|13880.87|13760.87|13875.6|13755.6|10
1625081270000|2021-06-30 19:27:50|13881.01|13761.01|13886.13|13766.13|13886.13|13766.13|13881.01|13761.01|10
1625081280000|2021-06-30 19:28:00|13886.89|13766.89|13883.32|13763.32|13887.37|13767.37|13883.32|13763.32|10
1625081290000|2021-06-30 19:28:10|13881.12|13761.12|13882.56|13762.56|13882.78|13762.78|13881.12|13761.12|10
1625081300000|2021-06-30 19:28:20|13882.9|13762.9|13885.18|13765.18|13885.18|13765.18|13882.9|13762.9|10
1625081310000|2021-06-30 19:28:30|13886.48|13766.48|13884.16|13764.16|13886.55|13766.55|13884.16|13764.16|8
1625081320000|2021-06-30 19:28:40|13883.62|13763.62|13882.21|13762.21|13883.62|13763.62|13881.78|13761.78|9
1625081330000|2021-06-30 19:28:50|13882.03|13762.03|13884.26|13764.26|13884.26|13764.26|13882.03|13762.03|9
1625081340000|2021-06-30 19:29:00|13884.43|13764.43|13883.27|13763.27|13884.43|13764.43|13883.27|13763.27|10
1625081350000|2021-06-30 19:29:10|13883.09|13763.09|13885.75|13765.75|13885.75|13765.75|13883.08|13763.08|10
1625081360000|2021-06-30 19:29:20|13886.32|13766.32|13886.75|13766.75|13886.95|13766.95|13886.09|13766.09|9
1625081370000|2021-06-30 19:29:30|13886.61|13766.61|13885.89|13765.89|13886.61|13766.61|13884.86|13764.86|10
1625081380000|2021-06-30 19:29:40|13887.81|13767.81|13894.97|13774.97|13894.97|13774.97|13887.81|13767.81|9
1625081390000|2021-06-30 19:29:50|13896.02|13776.02|13907.11|13787.11|13907.11|13787.11|13896.02|13776.02|10
1625081400000|2021-06-30 19:30:00|13909.2|13789.2|13913.58|13793.58|13914.44|13794.44|13909.2|13789.2|10
1625081410000|2021-06-30 19:30:10|13913.88|13793.88|13917.41|13797.41|13917.41|13797.41|13913.8|13793.8|10
1625081420000|2021-06-30 19:30:20|13918.11|13798.11|13928.13|13808.13|13928.13|13808.13|13917.99|13797.99|10
1625081430000|2021-06-30 19:30:30|13933.18|13813.18|13944.02|13824.02|13944.02|13824.02|13932.42|13812.42|10
1625081440000|2021-06-30 19:30:40|13944.81|13824.81|13948.68|13828.68|13948.68|13828.68|13944.47|13824.47|9
1625081450000|2021-06-30 19:30:50|13948.31|13828.31|13949.13|13829.13|13949.32|13829.32|13947.62|13827.62|9
1625081460000|2021-06-30 19:31:00|13946.47|13826.47|13946.96|13826.96|13946.96|13826.96|13945.17|13825.17|10
1625081470000|2021-06-30 19:31:10|13946.71|13826.71|13949.28|13829.28|13949.28|13829.28|13946.71|13826.71|10
1625081480000|2021-06-30 19:31:20|13949.56|13829.56|13954.33|13834.33|13954.33|13834.33|13949.56|13829.56|10
1625081490000|2021-06-30 19:31:30|13955.34|13835.34|13955.36|13835.36|13958.21|13838.21|13955.34|13835.34|10
1625081500000|2021-06-30 19:31:40|13955.6|13835.6|13952.49|13832.49|13955.6|13835.6|13952.49|13832.49|10
1625081510000|2021-06-30 19:31:50|13950.27|13830.27|13946.77|13826.77|13950.27|13830.27|13946.77|13826.77|9
1625081520000|2021-06-30 19:32:00|13946.79|13826.79|13947.59|13827.59|13947.76|13827.76|13946.79|13826.79|10
1625081530000|2021-06-30 19:32:10|13947.6|13827.6|13942.32|13822.32|13947.76|13827.76|13942.31|13822.31|10
1625081540000|2021-06-30 19:32:20|13942.07|13822.07|13937.19|13817.19|13942.27|13822.27|13937.19|13817.19|10
1625081550000|2021-06-30 19:32:30|13936.92|13816.92|13935.82|13815.82|13936.92|13816.92|13935.48|13815.48|10
1625081560000|2021-06-30 19:32:40|13936.52|13816.52|13939.49|13819.49|13939.49|13819.49|13936.29|13816.29|10
1625081570000|2021-06-30 19:32:50|13939.74|13819.74|13940.9|13820.9|13942.37|13822.37|13939.74|13819.74|10
1625081580000|2021-06-30 19:33:00|13941.15|13821.15|13942.28|13822.28|13942.36|13822.36|13940.6|13820.6|10
1625081590000|2021-06-30 19:33:10|13942.73|13822.73|13939.57|13819.57|13943.4|13823.4|13939.57|13819.57|10
1625081600000|2021-06-30 19:33:20|13939.83|13819.83|13936.91|13816.91|13939.83|13819.83|13936.91|13816.91|10
1625081610000|2021-06-30 19:33:30|13936.82|13816.82|13932.58|13812.58|13937.93|13817.93|13932.43|13812.43|10
1625081620000|2021-06-30 19:33:40|13932.08|13812.08|13928.49|13808.49|13934.15|13814.15|13928.49|13808.49|10
1625081630000|2021-06-30 19:33:50|13928.6|13808.6|13925.19|13805.19|13929.28|13809.28|13924.92|13804.92|10
1625081640000|2021-06-30 19:34:00|13924.4|13804.4|13923.58|13803.58|13924.67|13804.67|13923.58|13803.58|10
1625081650000|2021-06-30 19:34:10|13922.72|13802.72|13930.47|13810.47|13930.58|13810.58|13922.72|13802.72|9
1625081660000|2021-06-30 19:34:20|13930.66|13810.66|13935.33|13815.33|13935.33|13815.33|13930.66|13810.66|10
1625081670000|2021-06-30 19:34:30|13935.21|13815.21|13938.74|13818.74|13938.74|13818.74|13934.99|13814.99|10
1625081680000|2021-06-30 19:34:40|13937.88|13817.88|13941.16|13821.16|13941.16|13821.16|13937.79|13817.79|10
1625081690000|2021-06-30 19:34:50|13941.3|13821.3|13941.89|13821.89|13944.02|13824.02|13941.3|13821.3|10
1625081700000|2021-06-30 19:35:00|13942.09|13822.09|13940.27|13820.27|13942.35|13822.35|13939.91|13819.91|10
1625081710000|2021-06-30 19:35:10|13940|13820|13941.16|13821.16|13941.31|13821.31|13938.83|13818.83|10
1625081720000|2021-06-30 19:35:20|13941.79|13821.79|13945.8|13825.8|13945.8|13825.8|13941.79|13821.79|10
1625081730000|2021-06-30 19:35:30|13945.99|13825.99|13949.14|13829.14|13949.14|13829.14|13945.86|13825.86|10
1625081740000|2021-06-30 19:35:40|13949.2|13829.2|13948.2|13828.2|13949.2|13829.2|13947.41|13827.41|10
1625081750000|2021-06-30 19:35:50|13948.56|13828.56|13948.13|13828.13|13948.92|13828.92|13947.34|13827.34|10
1625081760000|2021-06-30 19:36:00|13947.64|13827.64|13948.51|13828.51|13949.29|13829.29|13947.64|13827.64|10
1625081770000|2021-06-30 19:36:10|13947.68|13827.68|13948.18|13828.18|13948.26|13828.26|13947.12|13827.12|10
1625081780000|2021-06-30 19:36:20|13947.29|13827.29|13939.53|13819.53|13947.46|13827.46|13939.53|13819.53|9
1625081790000|2021-06-30 19:36:30|13939.28|13819.28|13935.99|13815.99|13939.28|13819.28|13935.89|13815.89|10
1625081800000|2021-06-30 19:36:40|13935.58|13815.58|13937.26|13817.26|13937.29|13817.29|13935.41|13815.41|10
1625081810000|2021-06-30 19:36:50|13939|13819|13940.18|13820.18|13940.28|13820.28|13939|13819|10
1625081820000|2021-06-30 19:37:00|13940.49|13820.49|13940.36|13820.36|13941.19|13821.19|13940.36|13820.36|10
1625081830000|2021-06-30 19:37:10|13940.37|13820.37|13939.48|13819.48|13940.71|13820.71|13939.48|13819.48|10
1625081840000|2021-06-30 19:37:20|13940.39|13820.39|13933.84|13813.84|13940.39|13820.39|13933.84|13813.84|10
1625081850000|2021-06-30 19:37:30|13933.76|13813.76|13932.13|13812.13|13933.76|13813.76|13931.66|13811.66|10
1625081860000|2021-06-30 19:37:40|13932.33|13812.33|13933|13813|13933.08|13813.08|13931.68|13811.68|10
1625081870000|2021-06-30 19:37:50|13933.01|13813.01|13933.54|13813.54|13933.66|13813.66|13932.65|13812.65|10
1625081880000|2021-06-30 19:38:00|13933.71|13813.71|13934.78|13814.78|13934.78|13814.78|13932.76|13812.76|10
1625081890000|2021-06-30 19:38:10|13934.84|13814.84|13935.44|13815.44|13936.05|13816.05|13934.29|13814.29|10
1625081900000|2021-06-30 19:38:20|13935.02|13815.02|13934.98|13814.98|13935.94|13815.94|13934.13|13814.13|8
1625081910000|2021-06-30 19:38:30|13934.78|13814.78|13936.75|13816.75|13936.75|13816.75|13934.72|13814.72|10
1625081920000|2021-06-30 19:38:40|13936.71|13816.71|13937.29|13817.29|13937.29|13817.29|13936.03|13816.03|10
1625081930000|2021-06-30 19:38:50|13937.88|13817.88|13935.95|13815.95|13937.88|13817.88|13935.47|13815.47|10
1625081940000|2021-06-30 19:39:00|13936.24|13816.24|13936.47|13816.47|13936.93|13816.93|13936.19|13816.19|8
1625081950000|2021-06-30 19:39:10|13936.31|13816.31|13934.24|13814.24|13936.31|13816.31|13934.19|13814.19|10
1625081960000|2021-06-30 19:39:20|13934.16|13814.16|13934.64|13814.64|13935.21|13815.21|13934.16|13814.16|9
1625081970000|2021-06-30 19:39:30|13934.63|13814.63|13934.1|13814.1|13934.97|13814.97|13934.1|13814.1|9
1625081980000|2021-06-30 19:39:40|13934.05|13814.05|13937.16|13817.16|13937.33|13817.33|13934.05|13814.05|10
1625081990000|2021-06-30 19:39:50|13937.34|13817.34|13937.89|13817.89|13937.89|13817.89|13937|13817|10
1625082000000|2021-06-30 19:40:00|13938.08|13818.08|13939.59|13819.59|13939.59|13819.59|13938.08|13818.08|9
1625082010000|2021-06-30 19:40:10|13939.93|13819.93|13938.3|13818.3|13939.93|13819.93|13938.3|13818.3|10
1625082020000|2021-06-30 19:40:20|13938.29|13818.29|13939.95|13819.95|13939.95|13819.95|13938.24|13818.24|9
1625082030000|2021-06-30 19:40:30|13940.04|13820.04|13946.13|13826.13|13946.13|13826.13|13940.04|13820.04|10
1625082040000|2021-06-30 19:40:40|13947.81|13827.81|13951.94|13831.94|13952.99|13832.99|13947.81|13827.81|10
1625082050000|2021-06-30 19:40:50|13953.77|13833.77|13956.89|13836.89|13957.09|13837.09|13953.77|13833.77|10
1625082060000|2021-06-30 19:41:00|13957.12|13837.12|13963.09|13843.09|13963.09|13843.09|13957.07|13837.07|10
1625082070000|2021-06-30 19:41:10|13964.88|13844.88|13966.5|13846.5|13968.93|13848.93|13964.88|13844.88|10
1625082080000|2021-06-30 19:41:20|13966.44|13846.44|13963.07|13843.07|13966.44|13846.44|13963.07|13843.07|9
1625082090000|2021-06-30 19:41:30|13963.01|13843.01|13963.48|13843.48|13963.48|13843.48|13962.56|13842.56|10
1625082100000|2021-06-30 19:41:40|13963.61|13843.61|13963.04|13843.04|13963.99|13843.99|13963.04|13843.04|10
1625082110000|2021-06-30 19:41:50|13962.65|13842.65|13959.94|13839.94|13962.65|13842.65|13959.94|13839.94|10
1625082120000|2021-06-30 19:42:00|13958.98|13838.98|13962.82|13842.82|13962.82|13842.82|13958.98|13838.98|10
1625082130000|2021-06-30 19:42:10|13962.9|13842.9|13964.55|13844.55|13964.55|13844.55|13962.9|13842.9|10
1625082140000|2021-06-30 19:42:20|13964.15|13844.15|13964.46|13844.46|13965.11|13845.11|13964.07|13844.07|10
1625082150000|2021-06-30 19:42:30|13964.45|13844.45|13964.46|13844.46|13965.01|13845.01|13963.97|13843.97|9
1625082160000|2021-06-30 19:42:40|13963.57|13843.57|13961.13|13841.13|13963.94|13843.94|13961.13|13841.13|9
1625082170000|2021-06-30 19:42:50|13960.07|13840.07|13960.2|13840.2|13960.73|13840.73|13960.07|13840.07|9
1625082180000|2021-06-30 19:43:00|13959.33|13839.33|13962.27|13842.27|13962.27|13842.27|13959.33|13839.33|10
1625082190000|2021-06-30 19:43:10|13961.66|13841.66|13959.47|13839.47|13961.99|13841.99|13959.47|13839.47|9
1625082200000|2021-06-30 19:43:20|13959.38|13839.38|13959.35|13839.35|13959.86|13839.86|13959.05|13839.05|10
1625082210000|2021-06-30 19:43:30|13959.32|13839.32|13957.64|13837.64|13959.5|13839.5|13957.64|13837.64|9
1625082220000|2021-06-30 19:43:40|13957.62|13837.62|13957.44|13837.44|13958.58|13838.58|13957.44|13837.44|10
1625082230000|2021-06-30 19:43:50|13957.43|13837.43|13956.02|13836.02|13957.43|13837.43|13956.02|13836.02|9
1625082240000|2021-06-30 19:44:00|13956.08|13836.08|13955.54|13835.54|13957.05|13837.05|13955.13|13835.13|10
1625082250000|2021-06-30 19:44:10|13955.84|13835.84|13957.46|13837.46|13957.46|13837.46|13955.67|13835.67|8
1625082260000|2021-06-30 19:44:20|13958.41|13838.41|13963.6|13843.6|13963.6|13843.6|13958.41|13838.41|10
1625082270000|2021-06-30 19:44:30|13963.69|13843.69|13968.34|13848.34|13968.34|13848.34|13963.69|13843.69|9
1625082280000|2021-06-30 19:44:40|13969.23|13849.23|13974.68|13854.68|13974.68|13854.68|13969.23|13849.23|10
1625082290000|2021-06-30 19:44:50|13977.76|13857.76|13983.71|13863.71|13983.71|13863.71|13977.76|13857.76|10
1625082300000|2021-06-30 19:45:00|13985.26|13865.26|13986.84|13866.84|13987.25|13867.25|13985.24|13865.24|10
1625082310000|2021-06-30 19:45:10|13987.24|13867.24|13981.86|13861.86|13987.24|13867.24|13981.86|13861.86|10
1625082320000|2021-06-30 19:45:20|13980.56|13860.56|13975.05|13855.05|13980.56|13860.56|13975.05|13855.05|9
1625082330000|2021-06-30 19:45:30|13974.9|13854.9|13977.1|13857.1|13977.46|13857.46|13973.18|13853.18|10
1625082340000|2021-06-30 19:45:40|13975.34|13855.34|13977.97|13857.97|13977.97|13857.97|13975.21|13855.21|10
1625082350000|2021-06-30 19:45:50|13977.76|13857.76|13977.96|13857.96|13977.96|13857.96|13977.01|13857.01|10
1625082360000|2021-06-30 19:46:00|13978.2|13858.2|13980.9|13860.9|13981.11|13861.11|13978.2|13858.2|10
1625082370000|2021-06-30 19:46:10|13979.96|13859.96|13983.08|13863.08|13983.93|13863.93|13979.96|13859.96|10
1625082380000|2021-06-30 19:46:20|13983.59|13863.59|13984.2|13864.2|13986.61|13866.61|13983.59|13863.59|10
1625082390000|2021-06-30 19:46:30|13982.94|13862.94|13987.07|13867.07|13987.07|13867.07|13982.94|13862.94|10
1625082400000|2021-06-30 19:46:40|13988.46|13868.46|13999.88|13879.88|13999.88|13879.88|13988.46|13868.46|10
1625082410000|2021-06-30 19:46:50|14001.57|13881.57|14009.06|13889.06|14009.49|13889.49|14001.57|13881.57|10
1625082420000|2021-06-30 19:47:00|14008.77|13888.77|14015.63|13895.63|14015.69|13895.69|14008.77|13888.77|10
1625082430000|2021-06-30 19:47:10|14015.14|13895.14|14015.38|13895.38|14015.38|13895.38|14014.32|13894.32|10
1625082440000|2021-06-30 19:47:20|14014.67|13894.67|14014.76|13894.76|14015.65|13895.65|14014.67|13894.67|10
1625082450000|2021-06-30 19:47:30|14015.14|13895.14|14015.61|13895.61|14017.02|13897.02|14014.67|13894.67|10
1625082460000|2021-06-30 19:47:40|14015.28|13895.28|14016.88|13896.88|14016.99|13896.99|14014.74|13894.74|10
1625082470000|2021-06-30 19:47:50|14019.03|13899.03|14017.86|13897.86|14019.57|13899.57|14017.32|13897.32|10
1625082480000|2021-06-30 19:48:00|14017.46|13897.46|14018.93|13898.93|14018.93|13898.93|14016.65|13896.65|10
1625082490000|2021-06-30 19:48:10|14019.2|13899.2|14017.97|13897.97|14019.2|13899.2|14017.97|13897.97|10
1625082500000|2021-06-30 19:48:20|14017.15|13897.15|14016.78|13896.78|14017.15|13897.15|14016.05|13896.05|10
1625082510000|2021-06-30 19:48:30|14017.09|13897.09|14018.5|13898.5|14018.9|13898.9|14016.83|13896.83|10
1625082520000|2021-06-30 19:48:40|14018.37|13898.37|14019.22|13899.22|14019.22|13899.22|14018.37|13898.37|10
1625082530000|2021-06-30 19:48:50|14018.44|13898.44|14018.32|13898.32|14019.21|13899.21|14018.23|13898.23|10
1625082540000|2021-06-30 19:49:00|14017.23|13897.23|14017.43|13897.43|14017.75|13897.75|14016.65|13896.65|10
1625082550000|2021-06-30 19:49:10|14017.14|13897.14|14017.32|13897.32|14017.66|13897.66|14017.14|13897.14|10
1625082560000|2021-06-30 19:49:20|14017.47|13897.47|14013.96|13893.96|14017.77|13897.77|14013.96|13893.96|10
1625082570000|2021-06-30 19:49:30|14012.94|13892.94|14010.86|13890.86|14012.94|13892.94|14010.11|13890.11|10
1625082580000|2021-06-30 19:49:40|14009.51|13889.51|13999.95|13879.95|14009.51|13889.51|13999.95|13879.95|10
1625082590000|2021-06-30 19:49:50|13997.29|13877.29|13989.3|13869.3|13997.29|13877.29|13989.3|13869.3|10
1625082600000|2021-06-30 19:50:00|13989.09|13869.09|13979.95|13859.95|13989.09|13869.09|13979.95|13859.95|10
1625082610000|2021-06-30 19:50:10|13977.89|13857.89|13980.59|13860.59|13980.59|13860.59|13976.76|13856.76|10
1625082620000|2021-06-30 19:50:20|13980.92|13860.92|13983.6|13863.6|13983.6|13863.6|13980.92|13860.92|10
1625082630000|2021-06-30 19:50:30|13983.02|13863.02|13983.41|13863.41|13983.61|13863.61|13982.24|13862.24|10
1625082640000|2021-06-30 19:50:40|13982.89|13862.89|13983.49|13863.49|13984.69|13864.69|13982.14|13862.14|10
1625082650000|2021-06-30 19:50:50|13983.76|13863.76|13982.66|13862.66|13983.76|13863.76|13982.44|13862.44|10
1625082660000|2021-06-30 19:51:00|13982.71|13862.71|13985.14|13865.14|13985.14|13865.14|13982.57|13862.57|10
1625082670000|2021-06-30 19:51:10|13985.26|13865.26|13980.97|13860.97|13985.26|13865.26|13980.23|13860.23|10
1625082680000|2021-06-30 19:51:20|13980.66|13860.66|13978.13|13858.13|13980.66|13860.66|13978.13|13858.13|10
1625082690000|2021-06-30 19:51:30|13978.19|13858.19|13976.5|13856.5|13978.19|13858.19|13976.5|13856.5|10
1625082700000|2021-06-30 19:51:40|13976.44|13856.44|13979.3|13859.3|13979.3|13859.3|13976.44|13856.44|10
1625082710000|2021-06-30 19:51:50|13979.32|13859.32|13979.17|13859.17|13979.86|13859.86|13977.98|13857.98|10
1625082720000|2021-06-30 19:52:00|13980.26|13860.26|13984.37|13864.37|13984.37|13864.37|13980.26|13860.26|10
1625082730000|2021-06-30 19:52:10|13985.08|13865.08|13989.21|13869.21|13989.21|13869.21|13985.08|13865.08|10
1625082740000|2021-06-30 19:52:20|13991.75|13871.75|13994.1|13874.1|13994.1|13874.1|13990.9|13870.9|10
1625082750000|2021-06-30 19:52:30|13994.81|13874.81|14001.27|13881.27|14001.48|13881.48|13994.81|13874.81|10
1625082760000|2021-06-30 19:52:40|14001.22|13881.22|14001.67|13881.67|14001.67|13881.67|14000.53|13880.53|10
1625082770000|2021-06-30 19:52:50|14002.3|13882.3|14002.32|13882.32|14002.52|13882.52|14000.24|13880.24|10
1625082780000|2021-06-30 19:53:00|14002.69|13882.69|14007.58|13887.58|14007.58|13887.58|14002.44|13882.44|9
1625082790000|2021-06-30 19:53:10|14008.82|13888.82|14011.71|13891.71|14011.71|13891.71|14008.19|13888.19|10
1625082800000|2021-06-30 19:53:20|14012.36|13892.36|14017.02|13897.02|14017.02|13897.02|14012.36|13892.36|10
1625082810000|2021-06-30 19:53:30|14017.13|13897.13|14017.76|13897.76|14017.79|13897.79|14016.02|13896.02|10
1625082820000|2021-06-30 19:53:40|14017.75|13897.75|14013.24|13893.24|14017.75|13897.75|14011.58|13891.58|9
1625082830000|2021-06-30 19:53:50|14012.67|13892.67|14015.23|13895.23|14015.43|13895.43|14012.67|13892.67|10
1625082840000|2021-06-30 19:54:00|14015.15|13895.15|14012.24|13892.24|14016.13|13896.13|14012.24|13892.24|10
1625082850000|2021-06-30 19:54:10|14012.99|13892.99|14012.4|13892.4|14014.08|13894.08|14012.4|13892.4|10
1625082860000|2021-06-30 19:54:20|14012.15|13892.15|14008.67|13888.67|14012.15|13892.15|14008.52|13888.52|10
1625082870000|2021-06-30 19:54:30|14008.79|13888.79|14008.48|13888.48|14009.19|13889.19|14006.53|13886.53|10
1625082880000|2021-06-30 19:54:40|14008.75|13888.75|14006.49|13886.49|14008.75|13888.75|14006.37|13886.37|10
1625082890000|2021-06-30 19:54:50|14007.45|13887.45|14007.48|13887.48|14008.26|13888.26|14007.39|13887.39|10
1625082900000|2021-06-30 19:55:00|14007.63|13887.63|14005.16|13885.16|14007.75|13887.75|14005.16|13885.16|10
1625082910000|2021-06-30 19:55:10|14004.46|13884.46|14001.56|13881.56|14004.61|13884.61|14001.56|13881.56|10
1625082920000|2021-06-30 19:55:20|14001.39|13881.39|13999.83|13879.83|14002.4|13882.4|13999.83|13879.83|10
1625082930000|2021-06-30 19:55:30|13998.16|13878.16|13998.56|13878.56|13998.74|13878.74|13998.08|13878.08|10
1625082940000|2021-06-30 19:55:40|13998.35|13878.35|13997.04|13877.04|13998.35|13878.35|13997.04|13877.04|10
1625082950000|2021-06-30 19:55:50|13998.39|13878.39|13997.31|13877.31|13999.25|13879.25|13997.31|13877.31|9
1625082960000|2021-06-30 19:56:00|13996.4|13876.4|14000.72|13880.72|14000.72|13880.72|13996.4|13876.4|10
1625082970000|2021-06-30 19:56:10|14003.03|13883.03|14004.69|13884.69|14007.66|13887.66|14003.03|13883.03|10
1625082980000|2021-06-30 19:56:20|14003.94|13883.94|14009.43|13889.43|14009.43|13889.43|14003.94|13883.94|10
1625082990000|2021-06-30 19:56:30|14009.74|13889.74|14017.44|13897.44|14017.76|13897.76|14009.74|13889.74|10
1625083000000|2021-06-30 19:56:40|14017.36|13897.36|14016.32|13896.32|14018.13|13898.13|14016.28|13896.28|10
1625083010000|2021-06-30 19:56:50|14014.83|13894.83|14014.39|13894.39|14014.83|13894.83|14013.61|13893.61|10
1625083020000|2021-06-30 19:57:00|14014.4|13894.4|14016.89|13896.89|14017.07|13897.07|14014.4|13894.4|10
1625083030000|2021-06-30 19:57:10|14016.94|13896.94|14016.15|13896.15|14017.3|13897.3|14016.15|13896.15|10
1625083040000|2021-06-30 19:57:20|14014.77|13894.77|14006.53|13886.53|14014.77|13894.77|14005.5|13885.5|10
1625083050000|2021-06-30 19:57:30|14006.41|13886.41|14010.99|13890.99|14011.18|13891.18|14006.05|13886.05|10
1625083060000|2021-06-30 19:57:40|14011.06|13891.06|14014.16|13894.16|14014.16|13894.16|14011.06|13891.06|10
1625083070000|2021-06-30 19:57:50|14015.24|13895.24|14013.98|13893.98|14015.24|13895.24|14012.95|13892.95|10
1625083080000|2021-06-30 19:58:00|14014.06|13894.06|14007.23|13887.23|14014.06|13894.06|14007.23|13887.23|10
1625083090000|2021-06-30 19:58:10|14006.98|13886.98|14004.73|13884.73|14007.36|13887.36|14004.73|13884.73|9
1625083100000|2021-06-30 19:58:20|14005.16|13885.16|14007.52|13887.52|14007.52|13887.52|14004.66|13884.66|10
1625083110000|2021-06-30 19:58:30|14007.43|13887.43|14009.74|13889.74|14009.75|13889.75|14007.43|13887.43|10
1625083120000|2021-06-30 19:58:40|14009.84|13889.84|14009.18|13889.18|14009.84|13889.84|14009|13889|10
1625083130000|2021-06-30 19:58:50|14009.61|13889.61|14008.68|13888.68|14009.79|13889.79|14008.68|13888.68|10
1625083140000|2021-06-30 19:59:00|14008.4|13888.4|14007.8|13887.8|14008.4|13888.4|14007.31|13887.31|10
1625083150000|2021-06-30 19:59:10|14007.76|13887.76|14013.22|13893.22|14013.22|13893.22|14007.76|13887.76|9
1625083160000|2021-06-30 19:59:20|14016.69|13896.69|14018.43|13898.43|14019.29|13899.29|14016.69|13896.69|10
1625083170000|2021-06-30 19:59:30|14018.71|13898.71|14017.03|13897.03|14018.81|13898.81|14016.51|13896.51|10
1625083180000|2021-06-30 19:59:40|14016.89|13896.89|14014.3|13894.3|14016.89|13896.89|14014.3|13894.3|10
1625083190000|2021-06-30 19:59:50|14014.35|13894.35|14014.97|13894.97|14014.97|13894.97|14014.06|13894.06|10
1625083200000|2021-06-30 20:00:00|14015.19|13895.19|14024.79|13904.79|14024.79|13904.79|14015.19|13895.19|10
1625083210000|2021-06-30 20:00:10|14025.64|13905.64|14032.9|13912.9|14032.9|13912.9|14025.64|13905.64|10
1625083220000|2021-06-30 20:00:20|14032.98|13912.98|14035.78|13915.78|14035.78|13915.78|14032.91|13912.91|10
1625083230000|2021-06-30 20:00:30|14036.26|13916.26|14037.09|13917.09|14037.68|13917.68|14036.1|13916.1|10
1625083240000|2021-06-30 20:00:40|14039.03|13919.03|14037.23|13917.23|14039.58|13919.58|14037.23|13917.23|10
1625083250000|2021-06-30 20:00:50|14037.7|13917.7|14038.24|13918.24|14038.24|13918.24|14036.43|13916.43|10
1625083260000|2021-06-30 20:01:00|14038|13918|14038.36|13918.36|14039.25|13919.25|14037.99|13917.99|10
1625083270000|2021-06-30 20:01:10|14039.01|13919.01|14046.44|13926.44|14046.44|13926.44|14039.01|13919.01|10
1625083280000|2021-06-30 20:01:20|14047.11|13927.11|14052.95|13932.95|14053.3|13933.3|14046.83|13926.83|9
1625083290000|2021-06-30 20:01:30|14052.54|13932.54|14049.05|13929.05|14052.95|13932.95|14049.05|13929.05|10
1625083300000|2021-06-30 20:01:40|14048.93|13928.93|14048.23|13928.23|14049.63|13929.63|14048.23|13928.23|10
1625083310000|2021-06-30 20:01:50|14048.52|13928.52|14052.25|13932.25|14052.25|13932.25|14048.52|13928.52|10
1625083320000|2021-06-30 20:02:00|14052.41|13932.41|14051.49|13931.49|14052.53|13932.53|14051.49|13931.49|10
1625083330000|2021-06-30 20:02:10|14051.57|13931.57|14055.44|13935.44|14055.44|13935.44|14051.41|13931.41|10
1625083340000|2021-06-30 20:02:20|14054.47|13934.47|14053.31|13933.31|14055.05|13935.05|14053.31|13933.31|10
1625083350000|2021-06-30 20:02:30|14053.24|13933.24|14060.92|13940.92|14061.23|13941.23|14053.09|13933.09|10
1625083360000|2021-06-30 20:02:40|14061.29|13941.29|14063.81|13943.81|14063.81|13943.81|14058.32|13938.32|10
1625083370000|2021-06-30 20:02:50|14064.88|13944.88|14073.28|13953.28|14073.28|13953.28|14064.88|13944.88|10
1625083380000|2021-06-30 20:03:00|14073|13953|14073.78|13953.78|14075.17|13955.17|14073|13953|10
1625083390000|2021-06-30 20:03:10|14074.41|13954.41|14074.86|13954.86|14076.7|13956.7|14074.41|13954.41|10
1625083400000|2021-06-30 20:03:20|14075.67|13955.67|14081.02|13961.02|14081.02|13961.02|14075.65|13955.65|10
1625083410000|2021-06-30 20:03:30|14082.32|13962.32|14087.43|13967.43|14088.28|13968.28|14082.32|13962.32|10
1625083420000|2021-06-30 20:03:40|14087.81|13967.81|14090.08|13970.08|14090.15|13970.15|14087.81|13967.81|10
1625083430000|2021-06-30 20:03:50|14089.55|13969.55|14090.9|13970.9|14091.01|13971.01|14089.55|13969.55|10
1625083440000|2021-06-30 20:04:00|14091.62|13971.62|14098.4|13978.4|14098.72|13978.72|14091.62|13971.62|10
1625083450000|2021-06-30 20:04:10|14099.56|13979.56|14104.99|13984.99|14104.99|13984.99|14098.75|13978.75|10
1625083460000|2021-06-30 20:04:20|14104.33|13984.33|14108.65|13988.65|14109.23|13989.23|14104.33|13984.33|10
1625083470000|2021-06-30 20:04:30|14109|13989|14117.11|13997.11|14117.11|13997.11|14109|13989|10
1625083480000|2021-06-30 20:04:40|14116.97|13996.97|14122.33|14002.33|14122.33|14002.33|14116.97|13996.97|10
1625083490000|2021-06-30 20:04:50|14121.85|14001.85|14121.27|14001.27|14122.57|14002.57|14120.18|14000.18|10
1625083500000|2021-06-30 20:05:00|14123.46|14003.46|14126.33|14006.33|14127.82|14007.82|14123.46|14003.46|10
1625083510000|2021-06-30 20:05:10|14126.54|14006.54|14129.28|14009.28|14129.52|14009.52|14126.54|14006.54|10
1625083520000|2021-06-30 20:05:20|14128.57|14008.57|14128.45|14008.45|14129.41|14009.41|14127.6|14007.6|10
1625083530000|2021-06-30 20:05:30|14128.4|14008.4|14130.76|14010.76|14132.23|14012.23|14128.4|14008.4|10
1625083540000|2021-06-30 20:05:40|14132.93|14012.93|14136.21|14016.21|14136.63|14016.63|14132.93|14012.93|10
1625083550000|2021-06-30 20:05:50|14137.3|14017.3|14137.39|14017.39|14138.73|14018.73|14137.3|14017.3|10
1625083560000|2021-06-30 20:06:00|14137.16|14017.16|14134.86|14014.86|14138.18|14018.18|14134.23|14014.23|9
1625083570000|2021-06-30 20:06:10|14134.53|14014.53|14136.38|14016.38|14137.05|14017.05|14134.33|14014.33|10
1625083580000|2021-06-30 20:06:20|14136.57|14016.57|14136.89|14016.89|14137.77|14017.77|14136.57|14016.57|10
1625083590000|2021-06-30 20:06:30|14136.8|14016.8|14137.27|14017.27|14137.82|14017.82|14136.8|14016.8|10
1625083600000|2021-06-30 20:06:40|14137.67|14017.67|14136.29|14016.29|14138.18|14018.18|14136.12|14016.12|10
1625083610000|2021-06-30 20:06:50|14135.29|14015.29|14133.19|14013.19|14135.29|14015.29|14132.4|14012.4|10
1625083620000|2021-06-30 20:07:00|14134.05|14014.05|14135.45|14015.45|14135.65|14015.65|14134.05|14014.05|10
1625083630000|2021-06-30 20:07:10|14135.28|14015.28|14136.88|14016.88|14137.61|14017.61|14135.28|14015.28|10
1625083640000|2021-06-30 20:07:20|14136.64|14016.64|14138.06|14018.06|14138.66|14018.66|14136.64|14016.64|10
1625083650000|2021-06-30 20:07:30|14138.28|14018.28|14139.9|14019.9|14139.9|14019.9|14138.28|14018.28|10
1625083660000|2021-06-30 20:07:40|14141.35|14021.35|14147.45|14027.45|14147.45|14027.45|14141.35|14021.35|10
1625083670000|2021-06-30 20:07:50|14147.78|14027.78|14170.46|14050.46|14170.95|14050.95|14147.78|14027.78|10
1625083680000|2021-06-30 20:08:00|14170.26|14050.26|14170.94|14050.94|14170.98|14050.98|14170|14050|10
1625083690000|2021-06-30 20:08:10|14171.11|14051.11|14172.92|14052.92|14172.92|14052.92|14170.61|14050.61|10
1625083700000|2021-06-30 20:08:20|14173.07|14053.07|14173.04|14053.04|14174.57|14054.57|14173.04|14053.04|10
1625083710000|2021-06-30 20:08:30|14173.07|14053.07|14164.95|14044.95|14173.07|14053.07|14164.95|14044.95|10
1625083720000|2021-06-30 20:08:40|14165.22|14045.22|14157.51|14037.51|14165.22|14045.22|14156.02|14036.02|10
1625083730000|2021-06-30 20:08:50|14157.82|14037.82|14156.89|14036.89|14160.19|14040.19|14156.89|14036.89|10
1625083740000|2021-06-30 20:09:00|14156.66|14036.66|14154.08|14034.08|14156.66|14036.66|14152.55|14032.55|10
1625083750000|2021-06-30 20:09:10|14154.82|14034.82|14154.58|14034.58|14155.9|14035.9|14154.58|14034.58|10
1625083760000|2021-06-30 20:09:20|14155.53|14035.53|14156.08|14036.08|14157.78|14037.78|14155.53|14035.53|10
1625083770000|2021-06-30 20:09:30|14154.95|14034.95|14153.4|14033.4|14154.95|14034.95|14153.09|14033.09|9
1625083780000|2021-06-30 20:09:40|14153.24|14033.24|14149.84|14029.84|14153.42|14033.42|14149.84|14029.84|8
1625083790000|2021-06-30 20:09:50|14146.52|14026.52|14144|14024|14146.52|14026.52|14144|14024|10
1625083800000|2021-06-30 20:10:00|14142.93|14022.93|14142.45|14022.45|14143.96|14023.96|14142.45|14022.45|10
1625083810000|2021-06-30 20:10:10|14141.74|14021.74|14136.37|14016.37|14141.74|14021.74|14135.25|14015.25|10
1625083820000|2021-06-30 20:10:20|14135.99|14015.99|14131.34|14011.34|14135.99|14015.99|14131.34|14011.34|10
1625083830000|2021-06-30 20:10:30|14131.02|14011.02|14126.35|14006.35|14131.02|14011.02|14126.35|14006.35|9
1625083840000|2021-06-30 20:10:40|14124.81|14004.81|14116.75|13996.75|14124.81|14004.81|14116.75|13996.75|10
1625083850000|2021-06-30 20:10:50|14117.02|13997.02|14112.7|13992.7|14117.02|13997.02|14112.7|13992.7|10
1625083860000|2021-06-30 20:11:00|14113.11|13993.11|14105.68|13985.68|14113.12|13993.12|14105.68|13985.68|10
1625083870000|2021-06-30 20:11:10|14104.51|13984.51|14104.13|13984.13|14104.51|13984.51|14101.37|13981.37|10
1625083880000|2021-06-30 20:11:20|14102.69|13982.69|14104.77|13984.77|14104.77|13984.77|14102.69|13982.69|9
1625083890000|2021-06-30 20:11:30|14106.28|13986.28|14106.78|13986.78|14106.78|13986.78|14104.05|13984.05|10
1625083900000|2021-06-30 20:11:40|14108.07|13988.07|14108.42|13988.42|14108.88|13988.88|14107.24|13987.24|10
1625083910000|2021-06-30 20:11:50|14108.47|13988.47|14110.09|13990.09|14110.09|13990.09|14107.74|13987.74|10
1625083920000|2021-06-30 20:12:00|14110.42|13990.42|14113.9|13993.9|14113.9|13993.9|14110.42|13990.42|10
1625083930000|2021-06-30 20:12:10|14113.91|13993.91|14115.2|13995.2|14116.32|13996.32|14113.91|13993.91|10
1625083940000|2021-06-30 20:12:20|14115.37|13995.37|14122.52|14002.52|14122.52|14002.52|14115.37|13995.37|10
1625083950000|2021-06-30 20:12:30|14122.64|14002.64|14121.65|14001.65|14123.14|14003.14|14121.55|14001.55|10
1625083960000|2021-06-30 20:12:40|14122.29|14002.29|14119.9|13999.9|14122.29|14002.29|14119.9|13999.9|10
1625083970000|2021-06-30 20:12:50|14119.66|13999.66|14117.26|13997.26|14119.77|13999.77|14116.59|13996.59|10
1625083980000|2021-06-30 20:13:00|14116.48|13996.48|14112.87|13992.87|14116.48|13996.48|14112.87|13992.87|10
1625083990000|2021-06-30 20:13:10|14113.42|13993.42|14108.76|13988.76|14113.42|13993.42|14108.76|13988.76|10
1625084000000|2021-06-30 20:13:20|14108.69|13988.69|14107.02|13987.02|14108.69|13988.69|14106.95|13986.95|10
1625084010000|2021-06-30 20:13:30|14106.48|13986.48|14102.74|13982.74|14106.48|13986.48|14101.93|13981.93|10
1625084020000|2021-06-30 20:13:40|14103.17|13983.17|14106.58|13986.58|14106.58|13986.58|14103.07|13983.07|10
1625084030000|2021-06-30 20:13:50|14106.14|13986.14|14106.62|13986.62|14107.39|13987.39|14105.95|13985.95|9
1625084040000|2021-06-30 20:14:00|14106.63|13986.63|14109.14|13989.14|14109.25|13989.25|14106.63|13986.63|10
1625084050000|2021-06-30 20:14:10|14109.1|13989.1|14108.29|13988.29|14109.15|13989.15|14107.79|13987.79|10
1625084060000|2021-06-30 20:14:20|14107.2|13987.2|14107.26|13987.26|14108.09|13988.09|14106.81|13986.81|10
1625084070000|2021-06-30 20:14:30|14107.09|13987.09|14108.06|13988.06|14108.06|13988.06|14107.09|13987.09|10
1625084080000|2021-06-30 20:14:40|14108.31|13988.31|14111.55|13991.55|14111.55|13991.55|14108.07|13988.07|10
1625084090000|2021-06-30 20:14:50|14111.47|13991.47|14113.81|13993.81|14113.81|13993.81|14109.74|13989.74|10
1625084100000|2021-06-30 20:15:00|14113.84|13993.84|14112.92|13992.92|14113.97|13993.97|14112.62|13992.62|9
1625084110000|2021-06-30 20:15:10|14112.98|13992.98|14108.29|13988.29|14112.98|13992.98|14108.1|13988.1|10
1625084120000|2021-06-30 20:15:20|14107.9|13987.9|14103.99|13983.99|14107.9|13987.9|14103.95|13983.95|9
1625084130000|2021-06-30 20:15:30|14104.01|13984.01|14103.22|13983.22|14104.01|13984.01|14102.93|13982.93|10
1625084140000|2021-06-30 20:15:40|14103.31|13983.31|14105.5|13985.5|14105.74|13985.74|14102.56|13982.56|10
1625084150000|2021-06-30 20:15:50|14106.69|13986.69|14109.7|13989.7|14109.92|13989.92|14106.69|13986.69|10
1625084160000|2021-06-30 20:16:00|14109.83|13989.83|14107.55|13987.55|14109.83|13989.83|14107.53|13987.53|10
1625084170000|2021-06-30 20:16:10|14106.28|13986.28|14100.48|13980.48|14106.28|13986.28|14100.48|13980.48|10
1625084180000|2021-06-30 20:16:20|14101.04|13981.04|14095.72|13975.72|14101.04|13981.04|14095.72|13975.72|10
1625084190000|2021-06-30 20:16:30|14094.88|13974.88|14091.26|13971.26|14095.11|13975.11|14091.17|13971.17|10
1625084200000|2021-06-30 20:16:40|14091.01|13971.01|14089.19|13969.19|14091.01|13971.01|14089.08|13969.08|10
1625084210000|2021-06-30 20:16:50|14089.17|13969.17|14087.17|13967.17|14089.17|13969.17|14087.17|13967.17|8
1625084220000|2021-06-30 20:17:00|14087.08|13967.08|14083.11|13963.11|14087.08|13967.08|14082.55|13962.55|8
1625084230000|2021-06-30 20:17:10|14083.43|13963.43|14083.03|13963.03|14083.43|13963.43|14082.02|13962.02|9
1625084240000|2021-06-30 20:17:20|14082.78|13962.78|14084.14|13964.14|14084.16|13964.16|14082.74|13962.74|10
1625084250000|2021-06-30 20:17:30|14084.8|13964.8|14085.05|13965.05|14085.13|13965.13|14084.36|13964.36|10
1625084260000|2021-06-30 20:17:40|14085.01|13965.01|14083.89|13963.89|14085.59|13965.59|14083.89|13963.89|10
1625084270000|2021-06-30 20:17:50|14083.19|13963.19|14081.52|13961.52|14083.31|13963.31|14081.52|13961.52|9
1625084280000|2021-06-30 20:18:00|14081.61|13961.61|14081.8|13961.8|14081.8|13961.8|14080.75|13960.75|10
1625084290000|2021-06-30 20:18:10|14081.91|13961.91|14083.79|13963.79|14083.79|13963.79|14081.91|13961.91|10
1625084300000|2021-06-30 20:18:20|14083.81|13963.81|14087.48|13967.48|14087.51|13967.51|14083.81|13963.81|10
1625084310000|2021-06-30 20:18:30|14087.74|13967.74|14083.71|13963.71|14087.96|13967.96|14083.66|13963.66|10
1625084320000|2021-06-30 20:18:40|14084.63|13964.63|14083.63|13963.63|14084.86|13964.86|14083.19|13963.19|10
1625084330000|2021-06-30 20:18:50|14083.64|13963.64|14083.05|13963.05|14083.64|13963.64|14082.6|13962.6|10
1625084340000|2021-06-30 20:19:00|14082.82|13962.82|14080.53|13960.53|14082.82|13962.82|14080.53|13960.53|10
1625084350000|2021-06-30 20:19:10|14080.21|13960.21|14080.44|13960.44|14080.44|13960.44|14078.59|13958.59|10
1625084360000|2021-06-30 20:19:20|14080.26|13960.26|14080.02|13960.02|14081.1|13961.1|14080.02|13960.02|10
1625084370000|2021-06-30 20:19:30|14081.09|13961.09|14083.48|13963.48|14083.48|13963.48|14081.09|13961.09|10
1625084380000|2021-06-30 20:19:40|14082.63|13962.63|14083.56|13963.56|14083.56|13963.56|14082.63|13962.63|10
1625084390000|2021-06-30 20:19:50|14083.55|13963.55|14087.77|13967.77|14087.77|13967.77|14083.55|13963.55|10
1625084400000|2021-06-30 20:20:00|14088.43|13968.43|14090.55|13970.55|14090.55|13970.55|14088.43|13968.43|10
1625084410000|2021-06-30 20:20:10|14090.56|13970.56|14092.63|13972.63|14092.8|13972.8|14090.37|13970.37|10
1625084420000|2021-06-30 20:20:20|14092.41|13972.41|14088.94|13968.94|14092.41|13972.41|14088.6|13968.6|10
1625084430000|2021-06-30 20:20:30|14088.87|13968.87|14085.5|13965.5|14088.87|13968.87|14085.5|13965.5|10
1625084440000|2021-06-30 20:20:40|14085.49|13965.49|14081.1|13961.1|14085.69|13965.69|14080.93|13960.93|9
1625084450000|2021-06-30 20:20:50|14080.67|13960.67|14085.82|13965.82|14086.15|13966.15|14080.47|13960.47|10
1625084460000|2021-06-30 20:21:00|14086.46|13966.46|14089.45|13969.45|14089.45|13969.45|14086.46|13966.46|9
1625084470000|2021-06-30 20:21:10|14089.38|13969.38|14085.11|13965.11|14089.8|13969.8|14085.11|13965.11|10
1625084480000|2021-06-30 20:21:20|14085.1|13965.1|14080.25|13960.25|14085.1|13965.1|14080.25|13960.25|10
1625084490000|2021-06-30 20:21:30|14079.58|13959.58|14078.68|13958.68|14079.94|13959.94|14078.68|13958.68|10
1625084500000|2021-06-30 20:21:40|14078.87|13958.87|14074.07|13954.07|14078.87|13958.87|14074.01|13954.01|10
1625084510000|2021-06-30 20:21:50|14073.89|13953.89|14073.87|13953.87|14073.89|13953.89|14072.72|13952.72|10
1625084520000|2021-06-30 20:22:00|14073.88|13953.88|14075.67|13955.67|14075.67|13955.67|14073.88|13953.88|10
1625084530000|2021-06-30 20:22:10|14074.84|13954.84|14072.15|13952.15|14074.87|13954.87|14072.15|13952.15|10
1625084540000|2021-06-30 20:22:20|14072.22|13952.22|14066.17|13946.17|14073.06|13953.06|14066.17|13946.17|10
1625084550000|2021-06-30 20:22:30|14066.09|13946.09|14061.76|13941.76|14066.09|13946.09|14061.36|13941.36|10
1625084560000|2021-06-30 20:22:40|14061.57|13941.57|14062.84|13942.84|14063.48|13943.48|14061.38|13941.38|10
1625084570000|2021-06-30 20:22:50|14063.32|13943.32|14063.55|13943.55|14063.65|13943.65|14062.94|13942.94|10
1625084580000|2021-06-30 20:23:00|14064.22|13944.22|14065.67|13945.67|14065.67|13945.67|14064.22|13944.22|10
1625084590000|2021-06-30 20:23:10|14066.22|13946.22|14068.32|13948.32|14068.32|13948.32|14065.72|13945.72|9
1625084600000|2021-06-30 20:23:20|14068.64|13948.64|14070.27|13950.27|14070.3|13950.3|14068.64|13948.64|10
1625084610000|2021-06-30 20:23:30|14070.33|13950.33|14072.17|13952.17|14072.17|13952.17|14070.17|13950.17|9
1625084620000|2021-06-30 20:23:40|14071.93|13951.93|14072.37|13952.37|14072.79|13952.79|14071.88|13951.88|9
1625084630000|2021-06-30 20:23:50|14071.81|13951.81|14067.91|13947.91|14071.81|13951.81|14067.91|13947.91|10
1625084640000|2021-06-30 20:24:00|14068.19|13948.19|14067.53|13947.53|14068.2|13948.2|14067.53|13947.53|9
1625084650000|2021-06-30 20:24:10|14067.28|13947.28|14066.41|13946.41|14067.28|13947.28|14066.2|13946.2|10
1625084660000|2021-06-30 20:24:20|14066.4|13946.4|14067.97|13947.97|14067.97|13947.97|14066.4|13946.4|10
1625084670000|2021-06-30 20:24:30|14067.95|13947.95|14071.51|13951.51|14071.51|13951.51|14067.95|13947.95|10
1625084680000|2021-06-30 20:24:40|14072.41|13952.41|14072.63|13952.63|14073.02|13953.02|14072.03|13952.03|10
1625084690000|2021-06-30 20:24:50|14072.15|13952.15|14074.43|13954.43|14074.43|13954.43|14072.15|13952.15|9
1625084700000|2021-06-30 20:25:00|14074.53|13954.53|14073.92|13953.92|14075.48|13955.48|14073.56|13953.56|8
1625084710000|2021-06-30 20:25:10|14073.1|13953.1|14076.67|13956.67|14076.67|13956.67|14073.1|13953.1|10
1625084720000|2021-06-30 20:25:20|14076.5|13956.5|14076.79|13956.79|14077.11|13957.11|14076.24|13956.24|10
1625084730000|2021-06-30 20:25:30|14078.16|13958.16|14082.07|13962.07|14082.07|13962.07|14078.09|13958.09|10
1625084740000|2021-06-30 20:25:40|14082.36|13962.36|14084.45|13964.45|14084.45|13964.45|14082.36|13962.36|9
1625084750000|2021-06-30 20:25:50|14084.95|13964.95|14089.37|13969.37|14089.37|13969.37|14084.95|13964.95|10
1625084760000|2021-06-30 20:26:00|14089.81|13969.81|14099.79|13979.79|14099.79|13979.79|14089.81|13969.81|10
1625084770000|2021-06-30 20:26:10|14101.63|13981.63|14104.45|13984.45|14104.51|13984.51|14101.63|13981.63|10
1625084780000|2021-06-30 20:26:20|14105.3|13985.3|14106.78|13986.78|14109.48|13989.48|14105.3|13985.3|10
1625084790000|2021-06-30 20:26:30|14106.63|13986.63|14103.88|13983.88|14106.63|13986.63|14103.44|13983.44|10
1625084800000|2021-06-30 20:26:40|14102.88|13982.88|14099.89|13979.89|14102.88|13982.88|14098.89|13978.89|10
1625084810000|2021-06-30 20:26:50|14099.93|13979.93|14095.02|13975.02|14099.93|13979.93|14095.02|13975.02|10
1625084820000|2021-06-30 20:27:00|14094.68|13974.68|14090.77|13970.77|14094.68|13974.68|14090.77|13970.77|10
1625084830000|2021-06-30 20:27:10|14090.82|13970.82|14093.5|13973.5|14093.5|13973.5|14088.9|13968.9|10
1625084840000|2021-06-30 20:27:20|14094.74|13974.74|14096.31|13976.31|14096.93|13976.93|14094.74|13974.74|10
1625084850000|2021-06-30 20:27:30|14096.64|13976.64|14099.56|13979.56|14099.56|13979.56|14096.11|13976.11|10
1625084860000|2021-06-30 20:27:40|14099.78|13979.78|14104.11|13984.11|14104.11|13984.11|14099.78|13979.78|10
1625084870000|2021-06-30 20:27:50|14103.82|13983.82|14105.99|13985.99|14106.43|13986.43|14103.82|13983.82|10
1625084880000|2021-06-30 20:28:00|14105.79|13985.79|14108.55|13988.55|14108.55|13988.55|14105.79|13985.79|10
1625084890000|2021-06-30 20:28:10|14108.91|13988.91|14110.01|13990.01|14110.01|13990.01|14108.72|13988.72|10
1625084900000|2021-06-30 20:28:20|14109.79|13989.79|14112.14|13992.14|14112.19|13992.19|14109.51|13989.51|10
1625084910000|2021-06-30 20:28:30|14112.6|13992.6|14113.21|13993.21|14113.21|13993.21|14112.18|13992.18|10
1625084920000|2021-06-30 20:28:40|14113.5|13993.5|14112.81|13992.81|14114.29|13994.29|14112.81|13992.81|9
1625084930000|2021-06-30 20:28:50|14112.55|13992.55|14108.64|13988.64|14112.55|13992.55|14108.64|13988.64|9
1625084940000|2021-06-30 20:29:00|14108.57|13988.57|14107.07|13987.07|14108.94|13988.94|14107.07|13987.07|10
1625084950000|2021-06-30 20:29:10|14106.98|13986.98|14112.64|13992.64|14112.64|13992.64|14106.47|13986.47|10
1625084960000|2021-06-30 20:29:20|14113.12|13993.12|14115.64|13995.64|14115.72|13995.72|14113.12|13993.12|10
1625084970000|2021-06-30 20:29:30|14116.29|13996.29|14114.88|13994.88|14116.29|13996.29|14114.67|13994.67|9
1625084980000|2021-06-30 20:29:40|14114.37|13994.37|14115.09|13995.09|14115.19|13995.19|14114.37|13994.37|9
1625084990000|2021-06-30 20:29:50|14115.02|13995.02|14114.52|13994.52|14115.57|13995.57|14114.52|13994.52|10
1625085000000|2021-06-30 20:30:00|14114.61|13994.61|14112.46|13992.46|14114.61|13994.61|14112.27|13992.27|10
1625085010000|2021-06-30 20:30:10|14112.25|13992.25|14114.6|13994.6|14114.6|13994.6|14112.25|13992.25|10
1625085020000|2021-06-30 20:30:20|14114.71|13994.71|14117.2|13997.2|14117.5|13997.5|14114.71|13994.71|10
1625085030000|2021-06-30 20:30:30|14117.6|13997.6|14117.31|13997.31|14117.75|13997.75|14116.72|13996.72|10
1625085040000|2021-06-30 20:30:40|14117.07|13997.07|14115.1|13995.1|14117.77|13997.77|14115.1|13995.1|10
1625085050000|2021-06-30 20:30:50|14115.16|13995.16|14112.78|13992.78|14115.16|13995.16|14112.78|13992.78|10
1625085060000|2021-06-30 20:31:00|14112.96|13992.96|14107.55|13987.55|14113.27|13993.27|14107.55|13987.55|10
1625085070000|2021-06-30 20:31:10|14107.09|13987.09|14102.44|13982.44|14107.09|13987.09|14102.44|13982.44|10
1625085080000|2021-06-30 20:31:20|14101.82|13981.82|14094.91|13974.91|14101.82|13981.82|14094.91|13974.91|10
1625085090000|2021-06-30 20:31:30|14095.35|13975.35|14091.35|13971.35|14095.35|13975.35|14091.35|13971.35|10
1625085100000|2021-06-30 20:31:40|14091.33|13971.33|14087.59|13967.59|14091.33|13971.33|14087.59|13967.59|10
1625085110000|2021-06-30 20:31:50|14087.72|13967.72|14086.31|13966.31|14087.72|13967.72|14086.31|13966.31|10
1625085120000|2021-06-30 20:32:00|14086.96|13966.96|14090.19|13970.19|14090.19|13970.19|14086.81|13966.81|9
1625085130000|2021-06-30 20:32:10|14090.27|13970.27|14091.64|13971.64|14091.93|13971.93|14090.27|13970.27|10
1625085140000|2021-06-30 20:32:20|14091.69|13971.69|14089.53|13969.53|14091.69|13971.69|14088.61|13968.61|10
1625085150000|2021-06-30 20:32:30|14090.08|13970.08|14091.65|13971.65|14091.71|13971.71|14090.04|13970.04|10
1625085160000|2021-06-30 20:32:40|14091.08|13971.08|14088.52|13968.52|14091.27|13971.27|14088.52|13968.52|10
1625085170000|2021-06-30 20:32:50|14088.34|13968.34|14086.55|13966.55|14088.34|13968.34|14086.55|13966.55|10
1625085180000|2021-06-30 20:33:00|14085.7|13965.7|14086.73|13966.73|14086.92|13966.92|14085.7|13965.7|10
1625085190000|2021-06-30 20:33:10|14087.06|13967.06|14086.44|13966.44|14087.58|13967.58|14086.44|13966.44|10
1625085200000|2021-06-30 20:33:20|14086.62|13966.62|14080.87|13960.87|14086.62|13966.62|14080.87|13960.87|10
1625085210000|2021-06-30 20:33:30|14079.36|13959.36|14077.44|13957.44|14079.36|13959.36|14077.11|13957.11|10
1625085220000|2021-06-30 20:33:40|14078.33|13958.33|14078.18|13958.18|14079.19|13959.19|14077.85|13957.85|10
1625085230000|2021-06-30 20:33:50|14078.53|13958.53|14077.25|13957.25|14079.31|13959.31|14077.07|13957.07|10
1625085240000|2021-06-30 20:34:00|14078.4|13958.4|14082.93|13962.93|14082.93|13962.93|14078.02|13958.02|10
1625085250000|2021-06-30 20:34:10|14082.99|13962.99|14089.67|13969.67|14089.67|13969.67|14082.99|13962.99|9
1625085260000|2021-06-30 20:34:20|14089.83|13969.83|14088.4|13968.4|14089.83|13969.83|14087.82|13967.82|10
1625085270000|2021-06-30 20:34:30|14088.43|13968.43|14088.64|13968.64|14088.64|13968.64|14088.38|13968.38|10
1625085280000|2021-06-30 20:34:40|14089.67|13969.67|14092.3|13972.3|14092.3|13972.3|14089.67|13969.67|10
1625085290000|2021-06-30 20:34:50|14093.28|13973.28|14096.32|13976.32|14096.87|13976.87|14093.28|13973.28|10
1625085300000|2021-06-30 20:35:00|14096.19|13976.19|14097.92|13977.92|14098.18|13978.18|14095.98|13975.98|10
1625085310000|2021-06-30 20:35:10|14097.91|13977.91|14097.94|13977.94|14098.61|13978.61|14097.03|13977.03|10
1625085320000|2021-06-30 20:35:20|14097.97|13977.97|14098.04|13978.04|14098.35|13978.35|14097.51|13977.51|9
1625085330000|2021-06-30 20:35:30|14097.72|13977.72|14098.04|13978.04|14098.41|13978.41|14097.52|13977.52|10
1625085340000|2021-06-30 20:35:40|14098.12|13978.12|14099.29|13979.29|14099.29|13979.29|14097.93|13977.93|10
1625085350000|2021-06-30 20:35:50|14099.44|13979.44|14105.04|13985.04|14105.25|13985.25|14099.44|13979.44|10
1625085360000|2021-06-30 20:36:00|14105.28|13985.28|14107.47|13987.47|14107.71|13987.71|14105.28|13985.28|10
1625085370000|2021-06-30 20:36:10|14109.17|13989.17|14113.45|13993.45|14113.45|13993.45|14109.17|13989.17|9
1625085380000|2021-06-30 20:36:20|14114.72|13994.72|14115.14|13995.14|14116.44|13996.44|14114.72|13994.72|10
1625085390000|2021-06-30 20:36:30|14114.84|13994.84|14114.71|13994.71|14114.87|13994.87|14113.76|13993.76|10
1625085400000|2021-06-30 20:36:40|14114.81|13994.81|14116.62|13996.62|14116.62|13996.62|14114.81|13994.81|10
1625085410000|2021-06-30 20:36:50|14116.64|13996.64|14118.58|13998.58|14118.84|13998.84|14116.31|13996.31|10
1625085420000|2021-06-30 20:37:00|14118.6|13998.6|14119.76|13999.76|14119.76|13999.76|14118.59|13998.59|10
1625085430000|2021-06-30 20:37:10|14119.33|13999.33|14117.91|13997.91|14119.68|13999.68|14117.85|13997.85|10
1625085440000|2021-06-30 20:37:20|14118.9|13998.9|14119.49|13999.49|14119.51|13999.51|14118.9|13998.9|9
1625085450000|2021-06-30 20:37:30|14119.46|13999.46|14119.52|13999.52|14120.44|14000.44|14119.46|13999.46|10
1625085460000|2021-06-30 20:37:40|14119.45|13999.45|14113.03|13993.03|14119.45|13999.45|14113.03|13993.03|10
1625085470000|2021-06-30 20:37:50|14113.43|13993.43|14105.31|13985.31|14113.43|13993.43|14104.7|13984.7|10
1625085480000|2021-06-30 20:38:00|14105.77|13985.77|14105.8|13985.8|14105.8|13985.8|14104.87|13984.87|10
1625085490000|2021-06-30 20:38:10|14105.61|13985.61|14105.96|13985.96|14106.5|13986.5|14105.51|13985.51|10
1625085500000|2021-06-30 20:38:20|14106.21|13986.21|14108.33|13988.33|14108.33|13988.33|14106.21|13986.21|10
1625085510000|2021-06-30 20:38:30|14109.21|13989.21|14113.02|13993.02|14113.02|13993.02|14109.21|13989.21|9
1625085520000|2021-06-30 20:38:40|14112.5|13992.5|14115.41|13995.41|14115.92|13995.92|14112.5|13992.5|10
1625085530000|2021-06-30 20:38:50|14115.98|13995.98|14114.85|13994.85|14116.14|13996.14|14114.67|13994.67|10
1625085540000|2021-06-30 20:39:00|14115.31|13995.31|14116.67|13996.67|14116.67|13996.67|14115.31|13995.31|9
1625085550000|2021-06-30 20:39:10|14116.31|13996.31|14119.07|13999.07|14119.17|13999.17|14116.31|13996.31|10
1625085560000|2021-06-30 20:39:20|14118.91|13998.91|14122.53|14002.53|14122.53|14002.53|14118.91|13998.91|10
1625085570000|2021-06-30 20:39:30|14123.01|14003.01|14124.08|14004.08|14124.17|14004.17|14123.01|14003.01|10
1625085580000|2021-06-30 20:39:40|14124.13|14004.13|14124.52|14004.52|14125.15|14005.15|14124.13|14004.13|10
1625085590000|2021-06-30 20:39:50|14126.61|14006.61|14126.51|14006.51|14126.61|14006.61|14125.47|14005.47|10
1625085600000|2021-06-30 20:40:00|14126.54|14006.54|14126.98|14006.98|14127.79|14007.79|14126.19|14006.19|9
1625085610000|2021-06-30 20:40:10|14127.01|14007.01|14128.48|14008.48|14128.48|14008.48|14126.76|14006.76|10
1625085620000|2021-06-30 20:40:20|14128.43|14008.43|14128.86|14008.86|14128.86|14008.86|14127.17|14007.17|10
1625085630000|2021-06-30 20:40:30|14129.76|14009.76|14130.91|14010.91|14130.91|14010.91|14129.73|14009.73|10
1625085640000|2021-06-30 20:40:40|14131.49|14011.49|14133.17|14013.17|14133.45|14013.45|14130.76|14010.76|10
1625085650000|2021-06-30 20:40:50|14133.73|14013.73|14136.38|14016.38|14136.38|14016.38|14133.44|14013.44|9
1625085660000|2021-06-30 20:41:00|14136.71|14016.71|14144.48|14024.48|14144.48|14024.48|14136.71|14016.71|10
1625085670000|2021-06-30 20:41:10|14144.71|14024.71|14145.18|14025.18|14145.96|14025.96|14144.71|14024.71|9
1625085680000|2021-06-30 20:41:20|14144.77|14024.77|14140.02|14020.02|14144.77|14024.77|14140.02|14020.02|10
1625085690000|2021-06-30 20:41:30|14139.19|14019.19|14135.38|14015.38|14139.19|14019.19|14135.26|14015.26|10
1625085700000|2021-06-30 20:41:40|14135.39|14015.39|14134.68|14014.68|14136|14016|14134.68|14014.68|10
1625085710000|2021-06-30 20:41:50|14134.73|14014.73|14134.59|14014.59|14135.15|14015.15|14134.37|14014.37|10
1625085720000|2021-06-30 20:42:00|14134.44|14014.44|14136.54|14016.54|14136.64|14016.64|14134.44|14014.44|10
1625085730000|2021-06-30 20:42:10|14136.52|14016.52|14129.02|14009.02|14136.52|14016.52|14129.02|14009.02|10
1625085740000|2021-06-30 20:42:20|14128.33|14008.33|14122.5|14002.5|14128.33|14008.33|14122.5|14002.5|9
1625085750000|2021-06-30 20:42:30|14120.62|14000.62|14113.46|13993.46|14120.62|14000.62|14113.46|13993.46|10
1625085760000|2021-06-30 20:42:40|14113.16|13993.16|14111.89|13991.89|14113.41|13993.41|14111.66|13991.66|10
1625085770000|2021-06-30 20:42:50|14112.06|13992.06|14110.83|13990.83|14112.39|13992.39|14110.16|13990.16|9
1625085780000|2021-06-30 20:43:00|14110.56|13990.56|14112.3|13992.3|14112.3|13992.3|14110.56|13990.56|10
1625085790000|2021-06-30 20:43:10|14112.25|13992.25|14111.89|13991.89|14112.25|13992.25|14110.66|13990.66|9
1625085800000|2021-06-30 20:43:20|14111.37|13991.37|14111.64|13991.64|14112.54|13992.54|14111.37|13991.37|10
1625085810000|2021-06-30 20:43:30|14111.52|13991.52|14110.85|13990.85|14111.65|13991.65|14110.68|13990.68|10
1625085820000|2021-06-30 20:43:40|14111.06|13991.06|14111.09|13991.09|14111.09|13991.09|14108.39|13988.39|10
1625085830000|2021-06-30 20:43:50|14111.67|13991.67|14111.88|13991.88|14112.6|13992.6|14110.71|13990.71|10
1625085840000|2021-06-30 20:44:00|14111.84|13991.84|14112.67|13992.67|14112.67|13992.67|14111.18|13991.18|10
1625085850000|2021-06-30 20:44:10|14113.18|13993.18|14116.47|13996.47|14116.48|13996.48|14112.93|13992.93|10
1625085860000|2021-06-30 20:44:20|14116.4|13996.4|14125.42|14005.42|14125.42|14005.42|14116.4|13996.4|10
1625085870000|2021-06-30 20:44:30|14125.1|14005.1|14124.86|14004.86|14125.64|14005.64|14124.86|14004.86|10
1625085880000|2021-06-30 20:44:40|14125.23|14005.23|14124.16|14004.16|14125.31|14005.31|14124.16|14004.16|10
1625085890000|2021-06-30 20:44:50|14124.24|14004.24|14122.84|14002.84|14124.42|14004.42|14122.84|14002.84|9
1625085900000|2021-06-30 20:45:00|14123.05|14003.05|14122.73|14002.73|14123.36|14003.36|14122.73|14002.73|10
1625085910000|2021-06-30 20:45:10|14121.89|14001.89|14116.06|13996.06|14121.89|14001.89|14116.06|13996.06|10
1625085920000|2021-06-30 20:45:20|14115.77|13995.77|14112.87|13992.87|14115.77|13995.77|14112.71|13992.71|10
1625085930000|2021-06-30 20:45:30|14112.54|13992.54|14111.23|13991.23|14112.54|13992.54|14110.85|13990.85|10
1625085940000|2021-06-30 20:45:40|14111.03|13991.03|14109.83|13989.83|14111.03|13991.03|14109.83|13989.83|9
1625085950000|2021-06-30 20:45:50|14106.18|13986.18|14106.88|13986.88|14107.19|13987.19|14106.18|13986.18|9
1625085960000|2021-06-30 20:46:00|14106.87|13986.87|14106.63|13986.63|14107.52|13987.52|14105.99|13985.99|10
1625085970000|2021-06-30 20:46:10|14106.73|13986.73|14106.58|13986.58|14107.4|13987.4|14106.45|13986.45|9
1625085980000|2021-06-30 20:46:20|14106.64|13986.64|14105.64|13985.64|14106.68|13986.68|14105.64|13985.64|9
1625085990000|2021-06-30 20:46:30|14105.78|13985.78|14107.5|13987.5|14107.62|13987.62|14105.78|13985.78|10
1625086000000|2021-06-30 20:46:40|14106.51|13986.51|14103.02|13983.02|14106.51|13986.51|14102.91|13982.91|10
1625086010000|2021-06-30 20:46:50|14102.98|13982.98|14101.65|13981.65|14103.67|13983.67|14101.48|13981.48|10
1625086020000|2021-06-30 20:47:00|14101.36|13981.36|14101.58|13981.58|14101.58|13981.58|14100.37|13980.37|10
1625086030000|2021-06-30 20:47:10|14101.49|13981.49|14106.43|13986.43|14106.43|13986.43|14101.49|13981.49|9
1625086040000|2021-06-30 20:47:20|14107.73|13987.73|14107.35|13987.35|14110|13990|14107.35|13987.35|10
1625086050000|2021-06-30 20:47:30|14106.87|13986.87|14105.52|13985.52|14106.88|13986.88|14105.52|13985.52|10
1625086060000|2021-06-30 20:47:40|14105.51|13985.51|14105.19|13985.19|14105.72|13985.72|14105.19|13985.19|10
1625086070000|2021-06-30 20:47:50|14105.4|13985.4|14105.88|13985.88|14105.88|13985.88|14104.86|13984.86|9
1625086080000|2021-06-30 20:48:00|14105.75|13985.75|14104.67|13984.67|14105.75|13985.75|14104.42|13984.42|9
1625086090000|2021-06-30 20:48:10|14105.59|13985.59|14104.47|13984.47|14105.59|13985.59|14103.85|13983.85|9
1625086100000|2021-06-30 20:48:20|14105.15|13985.15|14105.83|13985.83|14105.83|13985.83|14104.86|13984.86|9
1625086110000|2021-06-30 20:48:30|14104.86|13984.86|14106.78|13986.78|14106.8|13986.8|14104.86|13984.86|10
1625086120000|2021-06-30 20:48:40|14105.99|13985.99|14105.4|13985.4|14106.04|13986.04|14105.05|13985.05|10
1625086130000|2021-06-30 20:48:50|14105.38|13985.38|14105.42|13985.42|14105.59|13985.59|14105.17|13985.17|10
1625086140000|2021-06-30 20:49:00|14105.49|13985.49|14105.89|13985.89|14105.95|13985.95|14105.49|13985.49|9
1625086150000|2021-06-30 20:49:10|14106.09|13986.09|14105.53|13985.53|14107.44|13987.44|14105.53|13985.53|10
1625086160000|2021-06-30 20:49:20|14105.48|13985.48|14104.42|13984.42|14105.74|13985.74|14104.42|13984.42|10
1625086170000|2021-06-30 20:49:30|14104.23|13984.23|14101.32|13981.32|14104.23|13984.23|14101.02|13981.02|10
1625086180000|2021-06-30 20:49:40|14101.42|13981.42|14101.98|13981.98|14102.92|13982.92|14101.42|13981.42|10
1625086190000|2021-06-30 20:49:50|14101.86|13981.86|14101.38|13981.38|14101.95|13981.95|14101.38|13981.38|8
1625086200000|2021-06-30 20:50:00|14100.88|13980.88|14098.43|13978.43|14100.88|13980.88|14098.43|13978.43|10
1625086210000|2021-06-30 20:50:10|14097.68|13977.68|14099.31|13979.31|14099.31|13979.31|14097.32|13977.32|10
1625086220000|2021-06-30 20:50:20|14099.43|13979.43|14100.45|13980.45|14100.45|13980.45|14099.31|13979.31|9
1625086230000|2021-06-30 20:50:30|14100.43|13980.43|14100.37|13980.37|14100.9|13980.9|14100.37|13980.37|10
1625086240000|2021-06-30 20:50:40|14100.48|13980.48|14100.77|13980.77|14100.99|13980.99|14100.15|13980.15|10
1625086250000|2021-06-30 20:50:50|14100.78|13980.78|14099.07|13979.07|14100.83|13980.83|14098.96|13978.96|9
1625086260000|2021-06-30 20:51:00|14098.98|13978.98|14093.43|13973.43|14098.98|13978.98|14093.43|13973.43|10
1625086270000|2021-06-30 20:51:10|14093.53|13973.53|14085.4|13965.4|14093.53|13973.53|14085.4|13965.4|10
1625086280000|2021-06-30 20:51:20|14080.37|13960.37|14050.84|13930.84|14080.37|13960.37|14050.84|13930.84|10
1625086290000|2021-06-30 20:51:30|14050.5|13930.5|14046.6|13926.6|14050.5|13930.5|14046.6|13926.6|10
1625086300000|2021-06-30 20:51:40|14047.68|13927.68|14050.79|13930.79|14051.45|13931.45|14047.65|13927.65|10
1625086310000|2021-06-30 20:51:50|14050.95|13930.95|14043.54|13923.54|14050.95|13930.95|14043.54|13923.54|10
1625086320000|2021-06-30 20:52:00|14043.65|13923.65|14044.89|13924.89|14046.29|13926.29|14043.65|13923.65|10
1625086330000|2021-06-30 20:52:10|14043.86|13923.86|14037.49|13917.49|14044.33|13924.33|14037.49|13917.49|10
1625086340000|2021-06-30 20:52:20|14033.68|13913.68|14015.12|13895.12|14033.68|13913.68|14015.12|13895.12|10
1625086350000|2021-06-30 20:52:30|14013.41|13893.41|13966.33|13846.33|14013.41|13893.41|13966.33|13846.33|10
1625086360000|2021-06-30 20:52:40|13964.01|13844.01|13939.38|13819.38|13964.01|13844.01|13939.38|13819.38|10
1625086370000|2021-06-30 20:52:50|13938.46|13818.46|13911.14|13791.14|13938.46|13818.46|13907.38|13787.38|10
1625086380000|2021-06-30 20:53:00|13911.01|13791.01|13917.17|13797.17|13918.77|13798.77|13910.55|13790.55|10
1625086390000|2021-06-30 20:53:10|13917.74|13797.74|13925.41|13805.41|13925.41|13805.41|13915.71|13795.71|10
1625086400000|2021-06-30 20:53:20|13925.56|13805.56|13940.72|13820.72|13940.72|13820.72|13925.56|13805.56|10
1625086410000|2021-06-30 20:53:30|13940.84|13820.84|13941.35|13821.35|13942.94|13822.94|13940.84|13820.84|10
1625086420000|2021-06-30 20:53:40|13942.05|13822.05|13937.66|13817.66|13942.72|13822.72|13937.66|13817.66|10
1625086430000|2021-06-30 20:53:50|13937.53|13817.53|13932.73|13812.73|13937.53|13817.53|13932.68|13812.68|10
1625086440000|2021-06-30 20:54:00|13931.95|13811.95|13929.69|13809.69|13931.95|13811.95|13928.91|13808.91|10
1625086450000|2021-06-30 20:54:10|13929.85|13809.85|13929.19|13809.19|13930.2|13810.2|13929.18|13809.18|10
1625086460000|2021-06-30 20:54:20|13930.22|13810.22|13937.19|13817.19|13937.19|13817.19|13930.22|13810.22|10
1625086470000|2021-06-30 20:54:30|13938.1|13818.1|13943.84|13823.84|13943.84|13823.84|13938.1|13818.1|10
1625086480000|2021-06-30 20:54:40|13944.46|13824.46|13942.73|13822.73|13944.46|13824.46|13942.17|13822.17|10
1625086490000|2021-06-30 20:54:50|13942.64|13822.64|13940|13820|13942.64|13822.64|13940|13820|9
1625086500000|2021-06-30 20:55:00|13939.65|13819.65|13940.83|13820.83|13940.83|13820.83|13937.72|13817.72|10
1625086510000|2021-06-30 20:55:10|13941.21|13821.21|13948.17|13828.17|13948.17|13828.17|13941.21|13821.21|10
1625086520000|2021-06-30 20:55:20|13949.83|13829.83|13960.52|13840.52|13960.52|13840.52|13949.83|13829.83|10
1625086530000|2021-06-30 20:55:30|13962.14|13842.14|13970.64|13850.64|13970.64|13850.64|13962.14|13842.14|10
1625086540000|2021-06-30 20:55:40|13970.9|13850.9|13982.82|13862.82|13982.82|13862.82|13970.9|13850.9|10
1625086550000|2021-06-30 20:55:50|13983.54|13863.54|13988.39|13868.39|13988.62|13868.62|13983.54|13863.54|10
1625086560000|2021-06-30 20:56:00|13987.82|13867.82|13976.92|13856.92|13987.82|13867.82|13976.92|13856.92|10
1625086570000|2021-06-30 20:56:10|13976.87|13856.87|13966.72|13846.72|13976.87|13856.87|13966.72|13846.72|10
1625086580000|2021-06-30 20:56:20|13966.45|13846.45|13966.88|13846.88|13967.18|13847.18|13962.12|13842.12|10
1625086590000|2021-06-30 20:56:30|13967.85|13847.85|13979.15|13859.15|13979.15|13859.15|13967.55|13847.55|10
1625086600000|2021-06-30 20:56:40|13979.34|13859.34|13976.19|13856.19|13980.34|13860.34|13976.19|13856.19|10
1625086610000|2021-06-30 20:56:50|13975.51|13855.51|13973.86|13853.86|13976.84|13856.84|13973.86|13853.86|10
1625086620000|2021-06-30 20:57:00|13974.54|13854.54|13974.92|13854.92|13974.92|13854.92|13973.43|13853.43|10
1625086630000|2021-06-30 20:57:10|13974.93|13854.93|13981.3|13861.3|13981.3|13861.3|13974.93|13854.93|10
1625086640000|2021-06-30 20:57:20|13980.64|13860.64|13982.03|13862.03|13983.16|13863.16|13980.56|13860.56|10
1625086650000|2021-06-30 20:57:30|13982.63|13862.63|13977.7|13857.7|13983.02|13863.02|13977.7|13857.7|10
1625086660000|2021-06-30 20:57:40|13978.46|13858.46|13977.15|13857.15|13978.46|13858.46|13976.43|13856.43|10
1625086670000|2021-06-30 20:57:50|13976.87|13856.87|13974.35|13854.35|13976.87|13856.87|13974.35|13854.35|9
1625086680000|2021-06-30 20:58:00|13975.22|13855.22|13978.91|13858.91|13978.91|13858.91|13975.1|13855.1|9
1625086690000|2021-06-30 20:58:10|13979.13|13859.13|13977.63|13857.63|13979.33|13859.33|13977.58|13857.58|10
1625086700000|2021-06-30 20:58:20|13977.52|13857.52|13976.17|13856.17|13978.3|13858.3|13976.17|13856.17|10
1625086710000|2021-06-30 20:58:30|13976.18|13856.18|13972.45|13852.45|13976.18|13856.18|13972.45|13852.45|10
1625086720000|2021-06-30 20:58:40|13971.87|13851.87|13971.42|13851.42|13972.17|13852.17|13971.06|13851.06|10
1625086730000|2021-06-30 20:58:50|13970.58|13850.58|13967.49|13847.49|13970.58|13850.58|13967.49|13847.49|10
1625086740000|2021-06-30 20:59:00|13967.44|13847.44|13966.1|13846.1|13967.44|13847.44|13966.07|13846.07|10
1625086750000|2021-06-30 20:59:10|13967.82|13847.82|13970.11|13850.11|13970.11|13850.11|13966.96|13846.96|10
1625086760000|2021-06-30 20:59:20|13970.67|13850.67|13977.19|13857.19|13977.19|13857.19|13970.67|13850.67|9
1625086770000|2021-06-30 20:59:30|13976.81|13856.81|13972.52|13852.52|13976.81|13856.81|13972.52|13852.52|10
1625086780000|2021-06-30 20:59:40|13972.07|13852.07|13970.62|13850.62|13972.56|13852.56|13969.76|13849.76|10
1625086790000|2021-06-30 20:59:50|13970.16|13850.16|13967.78|13847.78|13970.16|13850.16|13967.67|13847.67|10
1625086800000|2021-06-30 21:00:00|13967.58|13847.58|13971.38|13851.38|13971.38|13851.38|13966.99|13846.99|10
1625086810000|2021-06-30 21:00:10|13971.85|13851.85|13978.84|13858.84|13978.84|13858.84|13971.82|13851.82|10
1625086820000|2021-06-30 21:00:20|13978.82|13858.82|13982.58|13862.58|13983.03|13863.03|13978.82|13858.82|10
1625086830000|2021-06-30 21:00:30|13982.49|13862.49|13984.06|13864.06|13984.67|13864.67|13982.49|13862.49|10
1625086840000|2021-06-30 21:00:40|13983.06|13863.06|13983.09|13863.09|13986.34|13866.34|13980.85|13860.85|10
1625086850000|2021-06-30 21:00:50|13983.46|13863.46|13982.45|13862.45|13984.98|13864.98|13982.45|13862.45|10
1625086860000|2021-06-30 21:01:00|13982.5|13862.5|13987.06|13867.06|13987.06|13867.06|13982.5|13862.5|10
1625086870000|2021-06-30 21:01:10|13987.07|13867.07|13988.89|13868.89|13988.97|13868.97|13986.21|13866.21|10
1625086880000|2021-06-30 21:01:20|13988.91|13868.91|13988.34|13868.34|13989.65|13869.65|13988.34|13868.34|10
1625086890000|2021-06-30 21:01:30|13990.07|13870.07|13992.41|13872.41|13993.11|13873.11|13990.07|13870.07|10
1625086900000|2021-06-30 21:01:40|13992.77|13872.77|13995.06|13875.06|13995.06|13875.06|13992.76|13872.76|10
1625086910000|2021-06-30 21:01:50|13994.39|13874.39|13997.08|13877.08|13997.08|13877.08|13994.23|13874.23|10
1625086920000|2021-06-30 21:02:00|13997.06|13877.06|13994.1|13874.1|13998.62|13878.62|13994.1|13874.1|10
1625086930000|2021-06-30 21:02:10|13994.49|13874.49|13997.18|13877.18|13997.41|13877.41|13994.49|13874.49|10
1625086940000|2021-06-30 21:02:20|13997.14|13877.14|13999.01|13879.01|13999.56|13879.56|13997.14|13877.14|10
1625086950000|2021-06-30 21:02:30|13998.08|13878.08|13997.4|13877.4|13998.08|13878.08|13996.02|13876.02|10
1625086960000|2021-06-30 21:02:40|13998.54|13878.54|14003.17|13883.17|14003.17|13883.17|13998.54|13878.54|9
1625086970000|2021-06-30 21:02:50|14003.42|13883.42|14006.17|13886.17|14006.17|13886.17|14003.42|13883.42|10
1625086980000|2021-06-30 21:03:00|14006.1|13886.1|14009.96|13889.96|14009.96|13889.96|14006.1|13886.1|10
1625086990000|2021-06-30 21:03:10|14010.91|13890.91|14014.66|13894.66|14014.66|13894.66|14010.91|13890.91|10
1625087000000|2021-06-30 21:03:20|14014.97|13894.97|14015.59|13895.59|14015.59|13895.59|14014.24|13894.24|9
1625087010000|2021-06-30 21:03:30|14017.18|13897.18|14019.05|13899.05|14019.34|13899.34|14017.12|13897.12|9
1625087020000|2021-06-30 21:03:40|14018.41|13898.41|14020.62|13900.62|14020.62|13900.62|14018.41|13898.41|10
1625087030000|2021-06-30 21:03:50|14020.79|13900.79|14024.3|13904.3|14024.3|13904.3|14020.79|13900.79|10
1625087040000|2021-06-30 21:04:00|14024.27|13904.27|14025.11|13905.11|14025.27|13905.27|14023.96|13903.96|10
1625087050000|2021-06-30 21:04:10|14025.74|13905.74|14027.95|13907.95|14029.08|13909.08|14025.74|13905.74|10
1625087060000|2021-06-30 21:04:20|14028.24|13908.24|14028.1|13908.1|14029.18|13909.18|14028.1|13908.1|10
1625087070000|2021-06-30 21:04:30|14027.97|13907.97|14028.39|13908.39|14028.5|13908.5|14027.59|13907.59|10
1625087080000|2021-06-30 21:04:40|14028.76|13908.76|14031.37|13911.37|14031.37|13911.37|14028.73|13908.73|10
1625087090000|2021-06-30 21:04:50|14031.64|13911.64|14034.77|13914.77|14034.77|13914.77|14031.64|13911.64|10
1625087100000|2021-06-30 21:05:00|14034.66|13914.66|14035.45|13915.45|14035.45|13915.45|14033.13|13913.13|10
1625087110000|2021-06-30 21:05:10|14036.08|13916.08|14039.39|13919.39|14039.39|13919.39|14036.08|13916.08|10
1625087120000|2021-06-30 21:05:20|14038.64|13918.64|14042.99|13922.99|14042.99|13922.99|14038.64|13918.64|9
1625087130000|2021-06-30 21:05:30|14043.71|13923.71|14041.56|13921.56|14044.65|13924.65|14041.56|13921.56|10
1625087140000|2021-06-30 21:05:40|14041.72|13921.72|14043.13|13923.13|14043.13|13923.13|14041.18|13921.18|8
1625087150000|2021-06-30 21:05:50|14043.52|13923.52|14045.17|13925.17|14045.61|13925.61|14043.52|13923.52|10
1625087160000|2021-06-30 21:06:00|14046.07|13926.07|14049.04|13929.04|14049.04|13929.04|14046.07|13926.07|10
1625087170000|2021-06-30 21:06:10|14049.08|13929.08|14050.05|13930.05|14050.1|13930.1|14049.08|13929.08|10
1625087180000|2021-06-30 21:06:20|14050.03|13930.03|14050.04|13930.04|14050.66|13930.66|14049.98|13929.98|9
1625087190000|2021-06-30 21:06:30|14050.02|13930.02|14049.87|13929.87|14051.45|13931.45|14049.87|13929.87|9
1625087200000|2021-06-30 21:06:40|14049.93|13929.93|14052.62|13932.62|14052.62|13932.62|14049.69|13929.69|10
1625087210000|2021-06-30 21:06:50|14053.01|13933.01|14051.9|13931.9|14053.01|13933.01|14051.9|13931.9|10
1625087220000|2021-06-30 21:07:00|14052.09|13932.09|14054.15|13934.15|14054.15|13934.15|14052.01|13932.01|10
1625087230000|2021-06-30 21:07:10|14054.02|13934.02|14059.21|13939.21|14059.23|13939.23|14054.02|13934.02|10
1625087240000|2021-06-30 21:07:20|14058.93|13938.93|14058.01|13938.01|14058.93|13938.93|14057.01|13937.01|10
1625087250000|2021-06-30 21:07:30|14058.03|13938.03|14056.44|13936.44|14058.03|13938.03|14056.44|13936.44|10
1625087260000|2021-06-30 21:07:40|14056.34|13936.34|14057.29|13937.29|14057.29|13937.29|14055.31|13935.31|10
1625087270000|2021-06-30 21:07:50|14057.25|13937.25|14055.66|13935.66|14057.78|13937.78|14054.93|13934.93|10
1625087280000|2021-06-30 21:08:00|14055.99|13935.99|14055.1|13935.1|14055.99|13935.99|14054.9|13934.9|9
1625087290000|2021-06-30 21:08:10|14055.27|13935.27|14050.47|13930.47|14055.27|13935.27|14050.47|13930.47|10
1625087300000|2021-06-30 21:08:20|14049.46|13929.46|14044.42|13924.42|14049.46|13929.46|14044.42|13924.42|9
1625087310000|2021-06-30 21:08:30|14044.98|13924.98|14045.85|13925.85|14045.85|13925.85|14042.34|13922.34|9
1625087320000|2021-06-30 21:08:40|14047.67|13927.67|14049.3|13929.3|14049.3|13929.3|14047.27|13927.27|10
1625087330000|2021-06-30 21:08:50|14049.56|13929.56|14051.79|13931.79|14051.79|13931.79|14049.56|13929.56|10
1625087340000|2021-06-30 21:09:00|14051.81|13931.81|14049.27|13929.27|14051.83|13931.83|14049.27|13929.27|9
1625087350000|2021-06-30 21:09:10|14049.37|13929.37|14048.94|13928.94|14049.37|13929.37|14048.33|13928.33|10
1625087360000|2021-06-30 21:09:20|14048.46|13928.46|14045.75|13925.75|14048.52|13928.52|14045.75|13925.75|10
1625087370000|2021-06-30 21:09:30|14045.54|13925.54|14046.06|13926.06|14046.34|13926.34|14045.47|13925.47|9
1625087380000|2021-06-30 21:09:40|14045.56|13925.56|14047.11|13927.11|14047.21|13927.21|14045.56|13925.56|9
1625087390000|2021-06-30 21:09:50|14047|13927|14047.18|13927.18|14047.39|13927.39|14046.55|13926.55|10
1625087400000|2021-06-30 21:10:00|14047.1|13927.1|14048.24|13928.24|14048.24|13928.24|14046.82|13926.82|9
1625087410000|2021-06-30 21:10:10|14048.33|13928.33|14050.68|13930.68|14050.68|13930.68|14048.3|13928.3|10
1625087420000|2021-06-30 21:10:20|14051.65|13931.65|14054.1|13934.1|14054.29|13934.29|14051.65|13931.65|10
1625087430000|2021-06-30 21:10:30|14054.82|13934.82|14055.91|13935.91|14055.96|13935.96|14054.82|13934.82|10
1625087440000|2021-06-30 21:10:40|14055.59|13935.59|14052.58|13932.58|14055.89|13935.89|14052.58|13932.58|10
1625087450000|2021-06-30 21:10:50|14051.88|13931.88|14050.31|13930.31|14052.41|13932.41|14049.99|13929.99|8
1625087460000|2021-06-30 21:11:00|14050.39|13930.39|14050.62|13930.62|14050.67|13930.67|14050.04|13930.04|10
1625087470000|2021-06-30 21:11:10|14050.6|13930.6|14051.3|13931.3|14051.3|13931.3|14049.71|13929.71|8
1625087480000|2021-06-30 21:11:20|14051.79|13931.79|14055.83|13935.83|14056.01|13936.01|14051.79|13931.79|9
1625087490000|2021-06-30 21:11:30|14057.12|13937.12|14058.52|13938.52|14058.61|13938.61|14057.12|13937.12|9
1625087500000|2021-06-30 21:11:40|14058.6|13938.6|14061.88|13941.88|14061.88|13941.88|14058.6|13938.6|9
1625087510000|2021-06-30 21:11:50|14062|13942|14063.75|13943.75|14063.75|13943.75|14062|13942|10
1625087520000|2021-06-30 21:12:00|14063.77|13943.77|14062|13942|14064.08|13944.08|14062|13942|10
1625087530000|2021-06-30 21:12:10|14061.39|13941.39|14053.95|13933.95|14061.39|13941.39|14053.95|13933.95|9
1625087540000|2021-06-30 21:12:20|14053.86|13933.86|14050.09|13930.09|14053.86|13933.86|14049.46|13929.46|9
1625087550000|2021-06-30 21:12:30|14050.39|13930.39|14052.34|13932.34|14052.34|13932.34|14050.39|13930.39|10
1625087560000|2021-06-30 21:12:40|14052.83|13932.83|14054.35|13934.35|14054.35|13934.35|14052.72|13932.72|10
1625087570000|2021-06-30 21:12:50|14053.89|13933.89|14054.16|13934.16|14054.33|13934.33|14053.74|13933.74|10
1625087580000|2021-06-30 21:13:00|14056.01|13936.01|14058.57|13938.57|14059.54|13939.54|14056.01|13936.01|10
1625087590000|2021-06-30 21:13:10|14058.69|13938.69|14056.92|13936.92|14060.34|13940.34|14056.92|13936.92|9
1625087600000|2021-06-30 21:13:20|14057.2|13937.2|14057.49|13937.49|14057.67|13937.67|14057.07|13937.07|10
1625087610000|2021-06-30 21:13:30|14057.87|13937.87|14056.18|13936.18|14057.87|13937.87|14056.18|13936.18|8
1625087620000|2021-06-30 21:13:40|14055.95|13935.95|14053.87|13933.87|14056.34|13936.34|14053.64|13933.64|10
1625087630000|2021-06-30 21:13:50|14053.82|13933.82|14052.6|13932.6|14054.83|13934.83|14052.6|13932.6|9
1625087640000|2021-06-30 21:14:00|14052.72|13932.72|14054.66|13934.66|14054.66|13934.66|14052.72|13932.72|9
1625087650000|2021-06-30 21:14:10|14054.75|13934.75|14054.79|13934.79|14054.79|13934.79|14053.67|13933.67|9
1625087660000|2021-06-30 21:14:20|14054.6|13934.6|14056.79|13936.79|14056.79|13936.79|14054.6|13934.6|10
1625087670000|2021-06-30 21:14:30|14057.03|13937.03|14055.67|13935.67|14057.08|13937.08|14055.67|13935.67|8
1625087680000|2021-06-30 21:14:40|14055.79|13935.79|14056.19|13936.19|14056.98|13936.98|14055.79|13935.79|10
1625087690000|2021-06-30 21:14:50|14056.25|13936.25|14057.59|13937.59|14057.59|13937.59|14056.25|13936.25|9
1625087700000|2021-06-30 21:15:00|14057.55|13937.55|14056.06|13936.06|14057.55|13937.55|14056.06|13936.06|10
1625087710000|2021-06-30 21:15:10|14056.14|13936.14|14058.47|13938.47|14058.47|13938.47|14056.14|13936.14|10
1625087720000|2021-06-30 21:15:20|14058.94|13938.94|14059.48|13939.48|14059.48|13939.48|14058.87|13938.87|10
1625087730000|2021-06-30 21:15:30|14060.26|13940.26|14061.52|13941.52|14061.58|13941.58|14060.26|13940.26|9
1625087740000|2021-06-30 21:15:40|14061.39|13941.39|14061.41|13941.41|14061.67|13941.67|14061.39|13941.39|10
1625087750000|2021-06-30 21:15:50|14061.51|13941.51|14061.53|13941.53|14061.53|13941.53|14061.18|13941.18|9
1625087760000|2021-06-30 21:16:00|14061.67|13941.67|14065.72|13945.72|14065.72|13945.72|14061.67|13941.67|10
1625087770000|2021-06-30 21:16:10|14065.94|13945.94|14073.65|13953.65|14073.65|13953.65|14065.94|13945.94|10
1625087780000|2021-06-30 21:16:20|14074.02|13954.02|14074.95|13954.95|14076.65|13956.65|14074.02|13954.02|10
1625087790000|2021-06-30 21:16:30|14074.86|13954.86|14074.65|13954.65|14074.86|13954.86|14074.33|13954.33|8
1625087800000|2021-06-30 21:16:40|14075|13955|14077.11|13957.11|14077.11|13957.11|14074.63|13954.63|10
1625087810000|2021-06-30 21:16:50|14078.2|13958.2|14079.27|13959.27|14079.4|13959.4|14078.2|13958.2|10
1625087820000|2021-06-30 21:17:00|14079.1|13959.1|14073.8|13953.8|14079.74|13959.74|14073.8|13953.8|10
1625087830000|2021-06-30 21:17:10|14073.57|13953.57|14072.55|13952.55|14073.57|13953.57|14072.4|13952.4|10
1625087840000|2021-06-30 21:17:20|14073.33|13953.33|14073.03|13953.03|14073.33|13953.33|14072.87|13952.87|10
1625087850000|2021-06-30 21:17:30|14073.12|13953.12|14073.66|13953.66|14073.66|13953.66|14071.78|13951.78|9
1625087860000|2021-06-30 21:17:40|14073.34|13953.34|14075.9|13955.9|14075.9|13955.9|14072.83|13952.83|10
1625087870000|2021-06-30 21:17:50|14075.85|13955.85|14079.07|13959.07|14079.07|13959.07|14075.85|13955.85|10
1625087880000|2021-06-30 21:18:00|14079.88|13959.88|14078.33|13958.33|14080.06|13960.06|14078.05|13958.05|10
1625087890000|2021-06-30 21:18:10|14078.41|13958.41|14076.72|13956.72|14078.41|13958.41|14076.38|13956.38|10
1625087900000|2021-06-30 21:18:20|14076.7|13956.7|14074.61|13954.61|14076.88|13956.88|14074.61|13954.61|10
1625087910000|2021-06-30 21:18:30|14073.44|13953.44|14071|13951|14073.44|13953.44|14071|13951|10
1625087920000|2021-06-30 21:18:40|14071.44|13951.44|14072.9|13952.9|14072.9|13952.9|14071.44|13951.44|10
1625087930000|2021-06-30 21:18:50|14073.54|13953.54|14074.31|13954.31|14074.6|13954.6|14073.54|13953.54|10
1625087940000|2021-06-30 21:19:00|14074.39|13954.39|14074.24|13954.24|14074.39|13954.39|14074|13954|10
1625087950000|2021-06-30 21:19:10|14074.43|13954.43|14074.55|13954.55|14075.09|13955.09|14074.43|13954.43|8
1625087960000|2021-06-30 21:19:20|14074.47|13954.47|14073.2|13953.2|14074.66|13954.66|14073.17|13953.17|10
1625087970000|2021-06-30 21:19:30|14072.96|13952.96|14070.77|13950.77|14072.96|13952.96|14070.77|13950.77|10
1625087980000|2021-06-30 21:19:40|14071.26|13951.26|14071.19|13951.19|14071.26|13951.26|14070.19|13950.19|9
1625087990000|2021-06-30 21:19:50|14070.87|13950.87|14069.5|13949.5|14070.87|13950.87|14069.5|13949.5|10
1625088000000|2021-06-30 21:20:00|14069.06|13949.06|14068.48|13948.48|14069.06|13949.06|14068.02|13948.02|9
1625088010000|2021-06-30 21:20:10|14069.38|13949.38|14072.05|13952.05|14072.05|13952.05|14068.02|13948.02|10
1625088020000|2021-06-30 21:20:20|14072.34|13952.34|14076.02|13956.02|14076.02|13956.02|14072.34|13952.34|9
1625088030000|2021-06-30 21:20:30|14076.59|13956.59|14076.85|13956.85|14077.04|13957.04|14076.59|13956.59|10
1625088040000|2021-06-30 21:20:40|14076.84|13956.84|14076.31|13956.31|14077.19|13957.19|14076.28|13956.28|10
1625088050000|2021-06-30 21:20:50|14076.19|13956.19|14073.59|13953.59|14076.19|13956.19|14073.59|13953.59|10
1625088060000|2021-06-30 21:21:00|14072.96|13952.96|14074.9|13954.9|14075|13955|14072.96|13952.96|10
1625088070000|2021-06-30 21:21:10|14075.14|13955.14|14078.31|13958.31|14078.31|13958.31|14075.14|13955.14|10
1625088080000|2021-06-30 21:21:20|14078.96|13958.96|14084.11|13964.11|14084.15|13964.15|14078.96|13958.96|10
1625088090000|2021-06-30 21:21:30|14083.06|13963.06|14087.72|13967.72|14087.72|13967.72|14083.06|13963.06|10
1625088100000|2021-06-30 21:21:40|14088.96|13968.96|14094.09|13974.09|14094.09|13974.09|14088.48|13968.48|10
1625088110000|2021-06-30 21:21:50|14096.18|13976.18|14100.07|13980.07|14100.07|13980.07|14095.72|13975.72|10
1625088120000|2021-06-30 21:22:00|14099.51|13979.51|14104.33|13984.33|14105.28|13985.28|14099.51|13979.51|10
1625088130000|2021-06-30 21:22:10|14104.22|13984.22|14104.09|13984.09|14104.53|13984.53|14103.61|13983.61|10
1625088140000|2021-06-30 21:22:20|14103.56|13983.56|14100.79|13980.79|14104.6|13984.6|14100.79|13980.79|10
1625088150000|2021-06-30 21:22:30|14099.73|13979.73|14099.1|13979.1|14099.84|13979.84|14097.84|13977.84|10
1625088160000|2021-06-30 21:22:40|14099.22|13979.22|14098.53|13978.53|14100.8|13980.8|14098.16|13978.16|10
1625088170000|2021-06-30 21:22:50|14098.13|13978.13|14095.32|13975.32|14099.51|13979.51|14095.32|13975.32|10
1625088180000|2021-06-30 21:23:00|14094.03|13974.03|14089.12|13969.12|14094.28|13974.28|14089.12|13969.12|10
1625088190000|2021-06-30 21:23:10|14088.69|13968.69|14089.03|13969.03|14089.58|13969.58|14088.69|13968.69|10
1625088200000|2021-06-30 21:23:20|14088.88|13968.88|14086.57|13966.57|14088.97|13968.97|14086.57|13966.57|10
1625088210000|2021-06-30 21:23:30|14086.81|13966.81|14087.08|13967.08|14087.08|13967.08|14085.74|13965.74|10
1625088220000|2021-06-30 21:23:40|14087.02|13967.02|14090.26|13970.26|14090.26|13970.26|14087.02|13967.02|9
1625088230000|2021-06-30 21:23:50|14090.36|13970.36|14088.33|13968.33|14090.52|13970.52|14088.33|13968.33|9
1625088240000|2021-06-30 21:24:00|14088.36|13968.36|14090.66|13970.66|14090.66|13970.66|14088.36|13968.36|10
1625088250000|2021-06-30 21:24:10|14090.8|13970.8|14088.97|13968.97|14091.71|13971.71|14088.97|13968.97|10
1625088260000|2021-06-30 21:24:20|14089.57|13969.57|14092.58|13972.58|14092.58|13972.58|14089.11|13969.11|10
1625088270000|2021-06-30 21:24:30|14092.84|13972.84|14095.88|13975.88|14095.88|13975.88|14092.84|13972.84|10
1625088280000|2021-06-30 21:24:40|14095.6|13975.6|14097.35|13977.35|14097.4|13977.4|14095.34|13975.34|10
1625088290000|2021-06-30 21:24:50|14098.01|13978.01|14096.46|13976.46|14098.73|13978.73|14096.46|13976.46|10
1625088300000|2021-06-30 21:25:00|14095.39|13975.39|14092.9|13972.9|14095.66|13975.66|14092.9|13972.9|10
1625088310000|2021-06-30 21:25:10|14093.87|13973.87|14092.36|13972.36|14093.87|13973.87|14092.32|13972.32|9
1625088320000|2021-06-30 21:25:20|14092.19|13972.19|14091.4|13971.4|14092.38|13972.38|14091.4|13971.4|8
1625088330000|2021-06-30 21:25:30|14091.11|13971.11|14089.5|13969.5|14091.11|13971.11|14089.34|13969.34|10
1625088340000|2021-06-30 21:25:40|14088.62|13968.62|14087.61|13967.61|14088.62|13968.62|14087.61|13967.61|9
1625088350000|2021-06-30 21:25:50|14087.74|13967.74|14086.61|13966.61|14088.18|13968.18|14086.61|13966.61|10
1625088360000|2021-06-30 21:26:00|14086.37|13966.37|14088.24|13968.24|14088.4|13968.4|14086.37|13966.37|10
1625088370000|2021-06-30 21:26:10|14087.54|13967.54|14083.84|13963.84|14088.28|13968.28|14083.84|13963.84|10
1625088380000|2021-06-30 21:26:20|14082.38|13962.38|14083.28|13963.28|14083.41|13963.41|14081.52|13961.52|10
1625088390000|2021-06-30 21:26:30|14083.68|13963.68|14083.62|13963.62|14084.52|13964.52|14083.48|13963.48|9
1625088400000|2021-06-30 21:26:40|14083.5|13963.5|14081.77|13961.77|14083.5|13963.5|14081.77|13961.77|10
1625088410000|2021-06-30 21:26:50|14081.26|13961.26|14080.23|13960.23|14081.26|13961.26|14079.39|13959.39|10
1625088420000|2021-06-30 21:27:00|14079.97|13959.97|14078.79|13958.79|14080.47|13960.47|14078.54|13958.54|10
1625088430000|2021-06-30 21:27:10|14078.93|13958.93|14079.58|13959.58|14079.58|13959.58|14078.87|13958.87|10
1625088440000|2021-06-30 21:27:20|14078.97|13958.97|14081.35|13961.35|14081.45|13961.45|14078.97|13958.97|10
1625088450000|2021-06-30 21:27:30|14081.29|13961.29|14078.48|13958.48|14081.29|13961.29|14078.48|13958.48|10
1625088460000|2021-06-30 21:27:40|14078.52|13958.52|14077.49|13957.49|14078.53|13958.53|14077.49|13957.49|10
1625088470000|2021-06-30 21:27:50|14077.64|13957.64|14075.82|13955.82|14077.64|13957.64|14075.63|13955.63|10
1625088480000|2021-06-30 21:28:00|14075.9|13955.9|14073.62|13953.62|14075.9|13955.9|14073.62|13953.62|9
1625088490000|2021-06-30 21:28:10|14073.21|13953.21|14070.11|13950.11|14073.21|13953.21|14070|13950|10
1625088500000|2021-06-30 21:28:20|14069.92|13949.92|14071.79|13951.79|14071.79|13951.79|14069.55|13949.55|10
1625088510000|2021-06-30 21:28:30|14070.99|13950.99|14073.05|13953.05|14073.05|13953.05|14070.99|13950.99|10
1625088520000|2021-06-30 21:28:40|14072.82|13952.82|14072.48|13952.48|14073.54|13953.54|14072.48|13952.48|10
1625088530000|2021-06-30 21:28:50|14072.75|13952.75|14071.58|13951.58|14072.75|13952.75|14071.38|13951.38|10
1625088540000|2021-06-30 21:29:00|14071.02|13951.02|14064.75|13944.75|14071.02|13951.02|14064.75|13944.75|10
1625088550000|2021-06-30 21:29:10|14063.99|13943.99|14060.39|13940.39|14063.99|13943.99|14060.39|13940.39|10
1625088560000|2021-06-30 21:29:20|14059.52|13939.52|14059.91|13939.91|14059.91|13939.91|14058.82|13938.82|10
1625088570000|2021-06-30 21:29:30|14059.73|13939.73|14056.42|13936.42|14059.73|13939.73|14056.34|13936.34|9
1625088580000|2021-06-30 21:29:40|14056.4|13936.4|14055.32|13935.32|14056.4|13936.4|14055.16|13935.16|9
1625088590000|2021-06-30 21:29:50|14055.12|13935.12|14054.23|13934.23|14056|13936|14054.23|13934.23|9
1625088600000|2021-06-30 21:30:00|14054.33|13934.33|14053.62|13933.62|14055.07|13935.07|14052.75|13932.75|9
1625088610000|2021-06-30 21:30:10|14054.07|13934.07|14055.53|13935.53|14055.53|13935.53|14053.59|13933.59|10
1625088620000|2021-06-30 21:30:20|14056.37|13936.37|14057.59|13937.59|14057.59|13937.59|14056.37|13936.37|10
1625088630000|2021-06-30 21:30:30|14058.57|13938.57|14060.13|13940.13|14060.13|13940.13|14057.96|13937.96|10
1625088640000|2021-06-30 21:30:40|14060.18|13940.18|14061.04|13941.04|14061.1|13941.1|14060.13|13940.13|8
1625088650000|2021-06-30 21:30:50|14061.01|13941.01|14061.46|13941.46|14062.21|13942.21|14061.01|13941.01|10
1625088660000|2021-06-30 21:31:00|14061.62|13941.62|14062.36|13942.36|14062.36|13942.36|14061.62|13941.62|10
1625088670000|2021-06-30 21:31:10|14062.6|13942.6|14062.42|13942.42|14063.32|13943.32|14062.42|13942.42|9
1625088680000|2021-06-30 21:31:20|14062.41|13942.41|14061.41|13941.41|14062.43|13942.43|14061.39|13941.39|9
1625088690000|2021-06-30 21:31:30|14062.61|13942.61|14062.32|13942.32|14062.96|13942.96|14062.14|13942.14|9
1625088700000|2021-06-30 21:31:40|14062.1|13942.1|14063.8|13943.8|14063.8|13943.8|14061.99|13941.99|9
1625088710000|2021-06-30 21:31:50|14065.12|13945.12|14066.42|13946.42|14066.42|13946.42|14065.12|13945.12|9
1625088720000|2021-06-30 21:32:00|14066.5|13946.5|14067.19|13947.19|14067.44|13947.44|14066.49|13946.49|10
1625088730000|2021-06-30 21:32:10|14067.2|13947.2|14066.43|13946.43|14068.02|13948.02|14066.12|13946.12|9
1625088740000|2021-06-30 21:32:20|14066.42|13946.42|14067.12|13947.12|14067.47|13947.47|14066.42|13946.42|10
1625088750000|2021-06-30 21:32:30|14067.17|13947.17|14066.36|13946.36|14067.75|13947.75|14066.01|13946.01|9
1625088760000|2021-06-30 21:32:40|14066.04|13946.04|14067.01|13947.01|14067.01|13947.01|14066.01|13946.01|10
1625088770000|2021-06-30 21:32:50|14067.11|13947.11|14065.5|13945.5|14067.11|13947.11|14065.5|13945.5|10
1625088780000|2021-06-30 21:33:00|14065.46|13945.46|14063.48|13943.48|14065.46|13945.46|14063.48|13943.48|10
1625088790000|2021-06-30 21:33:10|14063.55|13943.55|14061.96|13941.96|14063.95|13943.95|14061.96|13941.96|9
1625088800000|2021-06-30 21:33:20|14061.88|13941.88|14061.37|13941.37|14062.2|13942.2|14061.37|13941.37|7
1625088810000|2021-06-30 21:33:30|14061.42|13941.42|14061.61|13941.61|14061.61|13941.61|14061.3|13941.3|7
1625088820000|2021-06-30 21:33:40|14061.71|13941.71|14062.56|13942.56|14062.56|13942.56|14061.52|13941.52|9
1625088830000|2021-06-30 21:33:50|14062.64|13942.64|14061.43|13941.43|14062.65|13942.65|14060.45|13940.45|9
1625088840000|2021-06-30 21:34:00|14061.1|13941.1|14058.83|13938.83|14061.1|13941.1|14058.83|13938.83|9
1625088850000|2021-06-30 21:34:10|14058.64|13938.64|14059.29|13939.29|14059.39|13939.39|14058.3|13938.3|9
1625088860000|2021-06-30 21:34:20|14059.31|13939.31|14058.48|13938.48|14059.31|13939.31|14058.48|13938.48|9
1625088870000|2021-06-30 21:34:30|14058.43|13938.43|14057.57|13937.57|14058.43|13938.43|14057.54|13937.54|10
1625088880000|2021-06-30 21:34:40|14057.47|13937.47|14058.11|13938.11|14058.11|13938.11|14056.82|13936.82|10
1625088890000|2021-06-30 21:34:50|14058.65|13938.65|14058.18|13938.18|14059.57|13939.57|14057.85|13937.85|10
1625088900000|2021-06-30 21:35:00|14059.01|13939.01|14064.51|13944.51|14064.51|13944.51|14059.01|13939.01|10
1625088910000|2021-06-30 21:35:10|14065.33|13945.33|14067.46|13947.46|14067.46|13947.46|14065.33|13945.33|10
1625088920000|2021-06-30 21:35:20|14066.5|13946.5|14071.84|13951.84|14072.61|13952.61|14066.5|13946.5|10
1625088930000|2021-06-30 21:35:30|14072.41|13952.41|14080.04|13960.04|14080.04|13960.04|14072.41|13952.41|10
1625088940000|2021-06-30 21:35:40|14080.34|13960.34|14084.35|13964.35|14084.35|13964.35|14080.13|13960.13|10
1625088950000|2021-06-30 21:35:50|14084.53|13964.53|14085.85|13965.85|14086.92|13966.92|14084.53|13964.53|10
1625088960000|2021-06-30 21:36:00|14085.79|13965.79|14078.97|13958.97|14085.79|13965.79|14078.97|13958.97|10
1625088970000|2021-06-30 21:36:10|14077.76|13957.76|14073.61|13953.61|14078.68|13958.68|14073.61|13953.61|8
1625088980000|2021-06-30 21:36:20|14073.57|13953.57|14077.4|13957.4|14077.4|13957.4|14072.84|13952.84|10
1625088990000|2021-06-30 21:36:30|14077.76|13957.76|14078.4|13958.4|14079.97|13959.97|14077.76|13957.76|10
1625089000000|2021-06-30 21:36:40|14078.21|13958.21|14077.37|13957.37|14078.33|13958.33|14077.37|13957.37|10
1625089010000|2021-06-30 21:36:50|14077|13957|14080.47|13960.47|14080.47|13960.47|14076.76|13956.76|10
1625089020000|2021-06-30 21:37:00|14081.12|13961.12|14084.23|13964.23|14084.24|13964.24|14081.12|13961.12|10
1625089030000|2021-06-30 21:37:10|14084.5|13964.5|14080.79|13960.79|14085|13965|14080.79|13960.79|10
1625089040000|2021-06-30 21:37:20|14080.84|13960.84|14078.53|13958.53|14080.84|13960.84|14078.53|13958.53|10
1625089050000|2021-06-30 21:37:30|14077.97|13957.97|14077.82|13957.82|14078.06|13958.06|14077.48|13957.48|9
1625089060000|2021-06-30 21:37:40|14078.3|13958.3|14080.44|13960.44|14080.44|13960.44|14078.3|13958.3|10
1625089070000|2021-06-30 21:37:50|14080.31|13960.31|14078.63|13958.63|14080.31|13960.31|14078.2|13958.2|10
1625089080000|2021-06-30 21:38:00|14078.36|13958.36|14078.52|13958.52|14078.52|13958.52|14075.59|13955.59|10
1625089090000|2021-06-30 21:38:10|14078.82|13958.82|14089.16|13969.16|14089.84|13969.84|14078.82|13958.82|10
1625089100000|2021-06-30 21:38:20|14090.27|13970.27|14094.31|13974.31|14095.07|13975.07|14090.27|13970.27|10
1625089110000|2021-06-30 21:38:30|14093.42|13973.42|14104.93|13984.93|14104.93|13984.93|14093.12|13973.12|10
1625089120000|2021-06-30 21:38:40|14104.55|13984.55|14110.86|13990.86|14110.86|13990.86|14104.55|13984.55|10
1625089130000|2021-06-30 21:38:50|14109.87|13989.87|14111.98|13991.98|14112.44|13992.44|14109.83|13989.83|10
1625089140000|2021-06-30 21:39:00|14112.31|13992.31|14113.33|13993.33|14113.71|13993.71|14111.21|13991.21|10
1625089150000|2021-06-30 21:39:10|14113.47|13993.47|14115.42|13995.42|14115.55|13995.55|14113.47|13993.47|10
1625089160000|2021-06-30 21:39:20|14115.69|13995.69|14114.61|13994.61|14116.51|13996.51|14114.61|13994.61|10
1625089170000|2021-06-30 21:39:30|14114.48|13994.48|14117.09|13997.09|14117.09|13997.09|14114.02|13994.02|10
1625089180000|2021-06-30 21:39:40|14118.89|13998.89|14131.33|14011.33|14131.38|14011.38|14118.89|13998.89|10
1625089190000|2021-06-30 21:39:50|14135.16|14015.16|14134.68|14014.68|14135.74|14015.74|14134.51|14014.51|10
1625089200000|2021-06-30 21:40:00|14135.84|14015.84|14135.32|14015.32|14137.96|14017.96|14135.32|14015.32|10
1625089210000|2021-06-30 21:40:10|14133.08|14013.08|14124.91|14004.91|14133.84|14013.84|14124.91|14004.91|10
1625089220000|2021-06-30 21:40:20|14122.65|14002.65|14111.97|13991.97|14122.65|14002.65|14111.42|13991.42|10
1625089230000|2021-06-30 21:40:30|14111.8|13991.8|14113.76|13993.76|14114.14|13994.14|14111.8|13991.8|10
1625089240000|2021-06-30 21:40:40|14116.03|13996.03|14117.08|13997.08|14117.95|13997.95|14116.03|13996.03|10
1625089250000|2021-06-30 21:40:50|14117.04|13997.04|14115.46|13995.46|14117.27|13997.27|14115.39|13995.39|9
1625089260000|2021-06-30 21:41:00|14115.52|13995.52|14116.5|13996.5|14117.67|13997.67|14115.52|13995.52|9
1625089270000|2021-06-30 21:41:10|14115.74|13995.74|14118.78|13998.78|14119.2|13999.2|14115.69|13995.69|8
1625089280000|2021-06-30 21:41:20|14119.24|13999.24|14121.28|14001.28|14121.77|14001.77|14119.24|13999.24|10
1625089290000|2021-06-30 21:41:30|14121.51|14001.51|14124.13|14004.13|14124.3|14004.3|14121.51|14001.51|10
1625089300000|2021-06-30 21:41:40|14123.95|14003.95|14119.66|13999.66|14124.89|14004.89|14119.66|13999.66|10
1625089310000|2021-06-30 21:41:50|14119.32|13999.32|14122.77|14002.77|14122.77|14002.77|14118.22|13998.22|10
1625089320000|2021-06-30 21:42:00|14124.79|14004.79|14124.87|14004.87|14127.38|14007.38|14124.79|14004.79|10
1625089330000|2021-06-30 21:42:10|14124.42|14004.42|14122.67|14002.67|14124.42|14004.42|14122.61|14002.61|10
1625089340000|2021-06-30 21:42:20|14121.69|14001.69|14118.86|13998.86|14121.69|14001.69|14118.09|13998.09|10
1625089350000|2021-06-30 21:42:30|14117.52|13997.52|14116.94|13996.94|14117.52|13997.52|14116.65|13996.65|10
1625089360000|2021-06-30 21:42:40|14116.7|13996.7|14118.23|13998.23|14118.23|13998.23|14116.7|13996.7|10
1625089370000|2021-06-30 21:42:50|14118.27|13998.27|14118.35|13998.35|14118.45|13998.45|14117.96|13997.96|8
1625089380000|2021-06-30 21:43:00|14117.56|13997.56|14118.26|13998.26|14118.73|13998.73|14117.56|13997.56|10
1625089390000|2021-06-30 21:43:10|14118.66|13998.66|14117.49|13997.49|14118.72|13998.72|14117.49|13997.49|10
1625089400000|2021-06-30 21:43:20|14116.51|13996.51|14107.71|13987.71|14116.51|13996.51|14107.71|13987.71|10
1625089410000|2021-06-30 21:43:30|14106.2|13986.2|14104.93|13984.93|14106.2|13986.2|14104.8|13984.8|9
1625089420000|2021-06-30 21:43:40|14105.62|13985.62|14102.96|13982.96|14105.62|13985.62|14102.96|13982.96|10
1625089430000|2021-06-30 21:43:50|14103.65|13983.65|14102.07|13982.07|14103.65|13983.65|14101.86|13981.86|10
1625089440000|2021-06-30 21:44:00|14103.28|13983.28|14106.61|13986.61|14106.61|13986.61|14102.63|13982.63|10
1625089450000|2021-06-30 21:44:10|14106.13|13986.13|14110.03|13990.03|14110.03|13990.03|14105.78|13985.78|10
1625089460000|2021-06-30 21:44:20|14110.85|13990.85|14111.17|13991.17|14112.19|13992.19|14110.85|13990.85|10
1625089470000|2021-06-30 21:44:30|14110.74|13990.74|14108.11|13988.11|14110.91|13990.91|14107.26|13987.26|10
1625089480000|2021-06-30 21:44:40|14108.12|13988.12|14110.04|13990.04|14111.15|13991.15|14108.12|13988.12|10
1625089490000|2021-06-30 21:44:50|14110.4|13990.4|14108.81|13988.81|14110.48|13990.48|14108.81|13988.81|10
1625089500000|2021-06-30 21:45:00|14109.1|13989.1|14112.71|13992.71|14112.96|13992.96|14108.54|13988.54|10
1625089510000|2021-06-30 21:45:10|14113.13|13993.13|14110.12|13990.12|14113.13|13993.13|14109.41|13989.41|9
1625089520000|2021-06-30 21:45:20|14109.63|13989.63|14108.35|13988.35|14109.63|13989.63|14106.95|13986.95|10
1625089530000|2021-06-30 21:45:30|14108.27|13988.27|14100.43|13980.43|14108.27|13988.27|14099.08|13979.08|10
1625089540000|2021-06-30 21:45:40|14099.54|13979.54|14098.26|13978.26|14100.11|13980.11|14097.4|13977.4|10
1625089550000|2021-06-30 21:45:50|14098.47|13978.47|14102.17|13982.17|14102.37|13982.37|14098.36|13978.36|10
1625089560000|2021-06-30 21:46:00|14101.48|13981.48|14102.42|13982.42|14102.42|13982.42|14100.95|13980.95|9
1625089570000|2021-06-30 21:46:10|14104.32|13984.32|14107.49|13987.49|14107.62|13987.62|14104.29|13984.29|10
1625089580000|2021-06-30 21:46:20|14106.93|13986.93|14103.38|13983.38|14107.77|13987.77|14103.38|13983.38|10
1625089590000|2021-06-30 21:46:30|14101.98|13981.98|14101.34|13981.34|14101.98|13981.98|14099.72|13979.72|10
1625089600000|2021-06-30 21:46:40|14101.64|13981.64|14101.73|13981.73|14103.47|13983.47|14101.64|13981.64|10
1625089610000|2021-06-30 21:46:50|14101.06|13981.06|14097.9|13977.9|14101.06|13981.06|14097.9|13977.9|10
1625089620000|2021-06-30 21:47:00|14097.71|13977.71|14098.25|13978.25|14098.25|13978.25|14096.86|13976.86|10
1625089630000|2021-06-30 21:47:10|14098.68|13978.68|14099.17|13979.17|14099.79|13979.79|14098.39|13978.39|10
1625089640000|2021-06-30 21:47:20|14099.53|13979.53|14098.2|13978.2|14101.39|13981.39|14098.2|13978.2|10
1625089650000|2021-06-30 21:47:30|14097.36|13977.36|14092.54|13972.54|14097.36|13977.36|14092.26|13972.26|10
1625089660000|2021-06-30 21:47:40|14091.88|13971.88|14086.4|13966.4|14091.88|13971.88|14086.4|13966.4|9
1625089670000|2021-06-30 21:47:50|14084.79|13964.79|14086.25|13966.25|14086.28|13966.28|14084.03|13964.03|10
1625089680000|2021-06-30 21:48:00|14085.72|13965.72|14080.79|13960.79|14085.72|13965.72|14080.36|13960.36|10
1625089690000|2021-06-30 21:48:10|14080.1|13960.1|14084.18|13964.18|14084.18|13964.18|14080.05|13960.05|10
1625089700000|2021-06-30 21:48:20|14084.55|13964.55|14087.3|13967.3|14087.54|13967.54|14084.55|13964.55|10
1625089710000|2021-06-30 21:48:30|14087.03|13967.03|14085.73|13965.73|14088.03|13968.03|14085.73|13965.73|10
1625089720000|2021-06-30 21:48:40|14085.18|13965.18|14085.35|13965.35|14086.1|13966.1|14085.03|13965.03|10
1625089730000|2021-06-30 21:48:50|14085.76|13965.76|14088.05|13968.05|14088.49|13968.49|14085.76|13965.76|10
1625089740000|2021-06-30 21:49:00|14088.14|13968.14|14089.51|13969.51|14089.9|13969.9|14087.75|13967.75|10
1625089750000|2021-06-30 21:49:10|14089.24|13969.24|14093.12|13973.12|14093.12|13973.12|14089.24|13969.24|9
1625089760000|2021-06-30 21:49:20|14093.05|13973.05|14089.7|13969.7|14093.31|13973.31|14089.7|13969.7|10
1625089770000|2021-06-30 21:49:30|14089.84|13969.84|14090.85|13970.85|14091.23|13971.23|14089.66|13969.66|10
1625089780000|2021-06-30 21:49:40|14091.93|13971.93|14089.94|13969.94|14093.2|13973.2|14089.94|13969.94|10
1625089790000|2021-06-30 21:49:50|14089.91|13969.91|14092.69|13972.69|14092.69|13972.69|14089.06|13969.06|10
1625089800000|2021-06-30 21:50:00|14092.67|13972.67|14094.33|13974.33|14094.33|13974.33|14092.36|13972.36|10
1625089810000|2021-06-30 21:50:10|14094.46|13974.46|14091.55|13971.55|14094.53|13974.53|14091.55|13971.55|10
1625089820000|2021-06-30 21:50:20|14091.28|13971.28|14087.94|13967.94|14091.28|13971.28|14087.94|13967.94|10
1625089830000|2021-06-30 21:50:30|14088.19|13968.19|14085.69|13965.69|14088.89|13968.89|14085.69|13965.69|10
1625089840000|2021-06-30 21:50:40|14083.32|13963.32|14077.26|13957.26|14083.32|13963.32|14077.26|13957.26|9
1625089850000|2021-06-30 21:50:50|14077.09|13957.09|14071.61|13951.61|14077.09|13957.09|14071.61|13951.61|10
1625089860000|2021-06-30 21:51:00|14071.29|13951.29|14067.91|13947.91|14071.38|13951.38|14067.91|13947.91|9
1625089870000|2021-06-30 21:51:10|14067.54|13947.54|14061.56|13941.56|14067.54|13947.54|14061.15|13941.15|10
1625089880000|2021-06-30 21:51:20|14061.46|13941.46|14064.64|13944.64|14065.4|13945.4|14061.46|13941.46|10
1625089890000|2021-06-30 21:51:30|14064.49|13944.49|14060.79|13940.79|14065.34|13945.34|14060.69|13940.69|10
1625089900000|2021-06-30 21:51:40|14061.06|13941.06|14056.79|13936.79|14061.06|13941.06|14055.88|13935.88|10
1625089910000|2021-06-30 21:51:50|14053.86|13933.86|14051.81|13931.81|14053.86|13933.86|14051.81|13931.81|10
1625089920000|2021-06-30 21:52:00|14051.55|13931.55|14046.37|13926.37|14051.57|13931.57|14046.12|13926.12|10
1625089930000|2021-06-30 21:52:10|14046.3|13926.3|14045.45|13925.45|14046.38|13926.38|14045.28|13925.28|10
1625089940000|2021-06-30 21:52:20|14045.12|13925.12|14043.11|13923.11|14045.19|13925.19|14043.11|13923.11|10
1625089950000|2021-06-30 21:52:30|14043.3|13923.3|14044.41|13924.41|14044.61|13924.61|14041.95|13921.95|10
1625089960000|2021-06-30 21:52:40|14044.69|13924.69|14044.55|13924.55|14046.58|13926.58|14044.33|13924.33|9
1625089970000|2021-06-30 21:52:50|14044.28|13924.28|14043.37|13923.37|14044.28|13924.28|14043.02|13923.02|10
1625089980000|2021-06-30 21:53:00|14043.57|13923.57|14041.93|13921.93|14043.57|13923.57|14041.36|13921.36|10
1625089990000|2021-06-30 21:53:10|14041.68|13921.68|14037.91|13917.91|14041.68|13921.68|14037.91|13917.91|9
1625090000000|2021-06-30 21:53:20|14037.84|13917.84|14038.05|13918.05|14038.5|13918.5|14037.84|13917.84|10
1625090010000|2021-06-30 21:53:30|14037.94|13917.94|14033.89|13913.89|14038.25|13918.25|14033.81|13913.81|10
1625090020000|2021-06-30 21:53:40|14033.8|13913.8|14031.81|13911.81|14034.03|13914.03|14031.31|13911.31|10
1625090030000|2021-06-30 21:53:50|14031.47|13911.47|14034.17|13914.17|14034.58|13914.58|14031.47|13911.47|10
1625090040000|2021-06-30 21:54:00|14034.06|13914.06|14034.98|13914.98|14034.98|13914.98|14033.93|13913.93|10
1625090050000|2021-06-30 21:54:10|14034.63|13914.63|14030.73|13910.73|14034.63|13914.63|14030.73|13910.73|10
1625090060000|2021-06-30 21:54:20|14031.04|13911.04|14027.71|13907.71|14031.04|13911.04|14027.71|13907.71|10
1625090070000|2021-06-30 21:54:30|14027.86|13907.86|14030.09|13910.09|14030.09|13910.09|14027.29|13907.29|10
1625090080000|2021-06-30 21:54:40|14030.5|13910.5|14033.17|13913.17|14033.81|13913.81|14030.5|13910.5|9
1625090090000|2021-06-30 21:54:50|14032.24|13912.24|14029.98|13909.98|14032.24|13912.24|14029.91|13909.91|10
1625090100000|2021-06-30 21:55:00|14030.14|13910.14|14030.97|13910.97|14031.28|13911.28|14029.81|13909.81|10
1625090110000|2021-06-30 21:55:10|14029.98|13909.98|14032.14|13912.14|14033.16|13913.16|14029.67|13909.67|10
1625090120000|2021-06-30 21:55:20|14032.25|13912.25|14032.3|13912.3|14032.34|13912.34|14031.37|13911.37|10
1625090130000|2021-06-30 21:55:30|14032.95|13912.95|14033.86|13913.86|14033.89|13913.89|14032.7|13912.7|10
1625090140000|2021-06-30 21:55:40|14034.3|13914.3|14033.78|13913.78|14035.79|13915.79|14033.74|13913.74|10
1625090150000|2021-06-30 21:55:50|14034.25|13914.25|14035.36|13915.36|14035.47|13915.47|14033.76|13913.76|10
1625090160000|2021-06-30 21:56:00|14035.71|13915.71|14034.51|13914.51|14035.85|13915.85|14034.15|13914.15|10
1625090170000|2021-06-30 21:56:10|14035.2|13915.2|14035.29|13915.29|14035.29|13915.29|14034.27|13914.27|10
1625090180000|2021-06-30 21:56:20|14035.18|13915.18|14036.17|13916.17|14036.23|13916.23|14034.02|13914.02|10
1625090190000|2021-06-30 21:56:30|14035.83|13915.83|14032.29|13912.29|14036.76|13916.76|14032.29|13912.29|10
1625090200000|2021-06-30 21:56:40|14032.81|13912.81|14034.83|13914.83|14035.5|13915.5|14032.81|13912.81|10
1625090210000|2021-06-30 21:56:50|14035.02|13915.02|14038.29|13918.29|14038.39|13918.39|14035.02|13915.02|10
1625090220000|2021-06-30 21:57:00|14038.2|13918.2|14036.61|13916.61|14039.36|13919.36|14036.1|13916.1|10
1625090230000|2021-06-30 21:57:10|14036.23|13916.23|14037.55|13917.55|14037.55|13917.55|14035.83|13915.83|10
1625090240000|2021-06-30 21:57:20|14037.8|13917.8|14041.45|13921.45|14041.45|13921.45|14037.74|13917.74|10
1625090250000|2021-06-30 21:57:30|14040.52|13920.52|14040.46|13920.46|14040.89|13920.89|14039.5|13919.5|10
1625090260000|2021-06-30 21:57:40|14040.49|13920.49|14041.41|13921.41|14041.63|13921.63|14040.17|13920.17|10
1625090270000|2021-06-30 21:57:50|14041.61|13921.61|14041.48|13921.48|14042.6|13922.6|14040.12|13920.12|10
1625090280000|2021-06-30 21:58:00|14040.86|13920.86|14040.72|13920.72|14042.19|13922.19|14040.72|13920.72|10
1625090290000|2021-06-30 21:58:10|14040.88|13920.88|14044.96|13924.96|14044.96|13924.96|14040.88|13920.88|9
1625090300000|2021-06-30 21:58:20|14044.94|13924.94|14049.29|13929.29|14049.29|13929.29|14044.94|13924.94|10
1625090310000|2021-06-30 21:58:30|14049.68|13929.68|14049.04|13929.04|14049.68|13929.68|14048.55|13928.55|9
1625090320000|2021-06-30 21:58:40|14049.86|13929.86|14051.38|13931.38|14051.62|13931.62|14049.28|13929.28|10
1625090330000|2021-06-30 21:58:50|14051.87|13931.87|14051.43|13931.43|14052.21|13932.21|14051.27|13931.27|10
1625090340000|2021-06-30 21:59:00|14051.32|13931.32|14047.56|13927.56|14051.32|13931.32|14047.56|13927.56|10
1625090350000|2021-06-30 21:59:10|14046.54|13926.54|14042.87|13922.87|14046.54|13926.54|14042.87|13922.87|10
1625090360000|2021-06-30 21:59:20|14042.91|13922.91|14043.25|13923.25|14044.03|13924.03|14042.5|13922.5|10
1625090370000|2021-06-30 21:59:30|14042.94|13922.94|14044.54|13924.54|14045.91|13925.91|14042.11|13922.11|10
1625090380000|2021-06-30 21:59:40|14045.39|13925.39|14046.09|13926.09|14047.16|13927.16|14045.35|13925.35|10
1625090390000|2021-06-30 21:59:50|14045.66|13925.66|14049.03|13929.03|14049.03|13929.03|14045.66|13925.66|10
1625090400000|2021-06-30 22:00:00|14049.13|13929.13|14058.29|13938.29|14058.29|13938.29|14049.13|13929.13|10
1625090410000|2021-06-30 22:00:10|14058.76|13938.76|14058.94|13938.94|14059.74|13939.74|14058.11|13938.11|10
1625090420000|2021-06-30 22:00:20|14059.14|13939.14|14053.25|13933.25|14059.14|13939.14|14053.25|13933.25|10
1625090430000|2021-06-30 22:00:30|14053.64|13933.64|14050.8|13930.8|14053.64|13933.64|14050.29|13930.29|10
1625090440000|2021-06-30 22:00:40|14050.66|13930.66|14049.23|13929.23|14050.66|13930.66|14047.04|13927.04|9
1625090450000|2021-06-30 22:00:50|14049.21|13929.21|14046.98|13926.98|14049.85|13929.85|14046.98|13926.98|10
1625090460000|2021-06-30 22:01:00|14045.58|13925.58|14045.05|13925.05|14045.58|13925.58|14044.49|13924.49|10
1625090470000|2021-06-30 22:01:10|14044.39|13924.39|14041.91|13921.91|14045.44|13925.44|14041.91|13921.91|10
1625090480000|2021-06-30 22:01:20|14042.12|13922.12|14040.91|13920.91|14042.12|13922.12|14040.04|13920.04|9
1625090490000|2021-06-30 22:01:30|14040.69|13920.69|14040.47|13920.47|14041.89|13921.89|14040.36|13920.36|10
1625090500000|2021-06-30 22:01:40|14040.18|13920.18|14036.9|13916.9|14040.18|13920.18|14035.76|13915.76|10
1625090510000|2021-06-30 22:01:50|14036.72|13916.72|14041.47|13921.47|14041.47|13921.47|14036.72|13916.72|10
1625090520000|2021-06-30 22:02:00|14040.78|13920.78|14039.41|13919.41|14042.55|13922.55|14039.41|13919.41|10
1625090530000|2021-06-30 22:02:10|14039.67|13919.67|14024.57|13904.57|14039.67|13919.67|14024.57|13904.57|10
1625090540000|2021-06-30 22:02:20|14023.23|13903.23|14015.35|13895.35|14023.23|13903.23|14015.35|13895.35|10
1625090550000|2021-06-30 22:02:30|14015.36|13895.36|14001.5|13881.5|14015.36|13895.36|14001.5|13881.5|10
1625090560000|2021-06-30 22:02:40|14001.82|13881.82|14000.6|13880.6|14001.82|13881.82|13998.29|13878.29|9
1625090570000|2021-06-30 22:02:50|14001.65|13881.65|14004.18|13884.18|14004.87|13884.87|14001.65|13881.65|10
1625090580000|2021-06-30 22:03:00|14004.87|13884.87|14007.16|13887.16|14008.17|13888.17|14003.72|13883.72|10
1625090590000|2021-06-30 22:03:10|14007.82|13887.82|14013.44|13893.44|14013.44|13893.44|14007.82|13887.82|10
1625090600000|2021-06-30 22:03:20|14013.47|13893.47|14011.1|13891.1|14014.33|13894.33|14010.98|13890.98|10
1625090610000|2021-06-30 22:03:30|14011.82|13891.82|14012.48|13892.48|14012.48|13892.48|14010.29|13890.29|10
1625090620000|2021-06-30 22:03:40|14012.27|13892.27|14009.36|13889.36|14012.27|13892.27|14009.03|13889.03|10
1625090630000|2021-06-30 22:03:50|14009.75|13889.75|14005.86|13885.86|14010.06|13890.06|14005.86|13885.86|10
1625090640000|2021-06-30 22:04:00|14004.06|13884.06|13997.68|13877.68|14004.06|13884.06|13997.68|13877.68|10
1625090650000|2021-06-30 22:04:10|13997.58|13877.58|13999.66|13879.66|13999.66|13879.66|13997.26|13877.26|10
1625090660000|2021-06-30 22:04:20|13999.77|13879.77|14000.08|13880.08|14001.38|13881.38|13998.86|13878.86|10
1625090670000|2021-06-30 22:04:30|13999.58|13879.58|14000.69|13880.69|14001|13881|13999.58|13879.58|10
1625090680000|2021-06-30 22:04:40|14000.06|13880.06|14001.54|13881.54|14001.54|13881.54|13998.78|13878.78|10
1625090690000|2021-06-30 22:04:50|14002.26|13882.26|13998.24|13878.24|14002.26|13882.26|13998.24|13878.24|10
1625090700000|2021-06-30 22:05:00|13998.5|13878.5|13999.44|13879.44|13999.67|13879.67|13998.08|13878.08|10
1625090710000|2021-06-30 22:05:10|13999.23|13879.23|14003.08|13883.08|14003.08|13883.08|13999.23|13879.23|10
1625090720000|2021-06-30 22:05:20|14005.24|13885.24|14011.9|13891.9|14011.9|13891.9|14005.24|13885.24|10
1625090730000|2021-06-30 22:05:30|14011.52|13891.52|14008.68|13888.68|14011.52|13891.52|14008.68|13888.68|10
1625090740000|2021-06-30 22:05:40|14009.13|13889.13|14009.5|13889.5|14009.82|13889.82|14008.57|13888.57|10
1625090750000|2021-06-30 22:05:50|14009.92|13889.92|14006.81|13886.81|14009.92|13889.92|14006.81|13886.81|10
1625090760000|2021-06-30 22:06:00|14006.39|13886.39|14009.41|13889.41|14009.41|13889.41|14006.29|13886.29|10
1625090770000|2021-06-30 22:06:10|14009.09|13889.09|14004.58|13884.58|14009.09|13889.09|14004.58|13884.58|10
1625090780000|2021-06-30 22:06:20|14003.9|13883.9|14007.05|13887.05|14007.07|13887.07|14002.84|13882.84|10
1625090790000|2021-06-30 22:06:30|14005.4|13885.4|14002.79|13882.79|14005.44|13885.44|14002.79|13882.79|10
1625090800000|2021-06-30 22:06:40|14002.95|13882.95|14003.14|13883.14|14003.45|13883.45|14002.19|13882.19|10
1625090810000|2021-06-30 22:06:50|14003.46|13883.46|14003.43|13883.43|14004.57|13884.57|14003.03|13883.03|10
1625090820000|2021-06-30 22:07:00|14003.07|13883.07|14005.11|13885.11|14005.11|13885.11|14003.07|13883.07|10
1625090830000|2021-06-30 22:07:10|14004.83|13884.83|14004.6|13884.6|14006.32|13886.32|14003.68|13883.68|10
1625090840000|2021-06-30 22:07:20|14004.75|13884.75|14002.77|13882.77|14005.14|13885.14|14002.75|13882.75|9
1625090850000|2021-06-30 22:07:30|14003.42|13883.42|14002.18|13882.18|14003.42|13883.42|14001.79|13881.79|9
1625090860000|2021-06-30 22:07:40|14002.26|13882.26|14004.67|13884.67|14005.01|13885.01|14001.76|13881.76|10
1625090870000|2021-06-30 22:07:50|14003.72|13883.72|14004.17|13884.17|14004.17|13884.17|14002.74|13882.74|9
1625090880000|2021-06-30 22:08:00|14004.24|13884.24|14001.77|13881.77|14004.24|13884.24|14001.55|13881.55|10
1625090890000|2021-06-30 22:08:10|14001.89|13881.89|13999.61|13879.61|14002.09|13882.09|13999.6|13879.6|10
1625090900000|2021-06-30 22:08:20|13998.87|13878.87|14001.03|13881.03|14001.03|13881.03|13998.81|13878.81|10
1625090910000|2021-06-30 22:08:30|14000.63|13880.63|14004.97|13884.97|14005.39|13885.39|14000.63|13880.63|10
1625090920000|2021-06-30 22:08:40|14004.52|13884.52|13999.23|13879.23|14004.52|13884.52|13999.23|13879.23|10
1625090930000|2021-06-30 22:08:50|13999.17|13879.17|13998.15|13878.15|13999.33|13879.33|13998.15|13878.15|9
1625090940000|2021-06-30 22:09:00|13997.97|13877.97|13995.66|13875.66|13997.97|13877.97|13995.03|13875.03|10
1625090950000|2021-06-30 22:09:10|13995.95|13875.95|13995.4|13875.4|13996.86|13876.86|13995.4|13875.4|9
1625090960000|2021-06-30 22:09:20|13995.49|13875.49|13993.77|13873.77|13995.49|13875.49|13993.45|13873.45|9
1625090970000|2021-06-30 22:09:30|13994.05|13874.05|13994.84|13874.84|13995.81|13875.81|13994.04|13874.04|10
1625090980000|2021-06-30 22:09:40|13994.95|13874.95|13990.9|13870.9|13995.32|13875.32|13990.9|13870.9|10
1625090990000|2021-06-30 22:09:50|13991.7|13871.7|13980.45|13860.45|13991.7|13871.7|13980.45|13860.45|10
1625091000000|2021-06-30 22:10:00|13979.91|13859.91|13979.2|13859.2|13979.91|13859.91|13978.4|13858.4|10
1625091010000|2021-06-30 22:10:10|13980.72|13860.72|13982.77|13862.77|13984.81|13864.81|13980.72|13860.72|10
1625091020000|2021-06-30 22:10:20|13981.83|13861.83|13981.83|13861.83|13981.83|13861.83|13980.67|13860.67|9
1625091030000|2021-06-30 22:10:30|13981.62|13861.62|13983|13863|13983|13863|13980.62|13860.62|10
1625091040000|2021-06-30 22:10:40|13982.4|13862.4|13980.21|13860.21|13982.4|13862.4|13978.82|13858.82|9
1625091050000|2021-06-30 22:10:50|13980.2|13860.2|13981.8|13861.8|13982.02|13862.02|13980.2|13860.2|10
1625091060000|2021-06-30 22:11:00|13981.9|13861.9|13983.16|13863.16|13984.41|13864.41|13981.9|13861.9|10
1625091070000|2021-06-30 22:11:10|13982.91|13862.91|13980.75|13860.75|13984.05|13864.05|13980.06|13860.06|10
1625091080000|2021-06-30 22:11:20|13981.28|13861.28|13985.04|13865.04|13985.55|13865.55|13981.28|13861.28|10
1625091090000|2021-06-30 22:11:30|13984.76|13864.76|13985.16|13865.16|13985.74|13865.74|13984.76|13864.76|10
1625091100000|2021-06-30 22:11:40|13985.24|13865.24|13976.89|13856.89|13985.24|13865.24|13975.91|13855.91|10
1625091110000|2021-06-30 22:11:50|13977.25|13857.25|13968.28|13848.28|13977.25|13857.25|13968.28|13848.28|10
1625091120000|2021-06-30 22:12:00|13967.11|13847.11|13962.95|13842.95|13967.11|13847.11|13962.95|13842.95|10
1625091130000|2021-06-30 22:12:10|13963.39|13843.39|13967.1|13847.1|13967.1|13847.1|13963.35|13843.35|10
1625091140000|2021-06-30 22:12:20|13966.92|13846.92|13969.72|13849.72|13969.72|13849.72|13966.92|13846.92|10
1625091150000|2021-06-30 22:12:30|13969.36|13849.36|13968.96|13848.96|13969.46|13849.46|13968.81|13848.81|10
1625091160000|2021-06-30 22:12:40|13969.17|13849.17|13965.43|13845.43|13969.17|13849.17|13965.43|13845.43|10
1625091170000|2021-06-30 22:12:50|13965.32|13845.32|13965.12|13845.12|13966.27|13846.27|13965.12|13845.12|10
1625091180000|2021-06-30 22:13:00|13965.08|13845.08|13967.35|13847.35|13967.35|13847.35|13965.08|13845.08|10
1625091190000|2021-06-30 22:13:10|13967.45|13847.45|13968.86|13848.86|13968.86|13848.86|13967.39|13847.39|9
1625091200000|2021-06-30 22:13:20|13969.2|13849.2|13969.3|13849.3|13969.31|13849.31|13968.43|13848.43|10
1625091210000|2021-06-30 22:13:30|13968.91|13848.91|13965.62|13845.62|13968.91|13848.91|13965.62|13845.62|10
1625091220000|2021-06-30 22:13:40|13966.37|13846.37|13961.96|13841.96|13966.44|13846.44|13961.67|13841.67|10
1625091230000|2021-06-30 22:13:50|13961.41|13841.41|13959.03|13839.03|13961.41|13841.41|13958.24|13838.24|10
1625091240000|2021-06-30 22:14:00|13959.47|13839.47|13956.54|13836.54|13959.47|13839.47|13956.54|13836.54|10
1625091250000|2021-06-30 22:14:10|13956.08|13836.08|13952.35|13832.35|13956.08|13836.08|13952.35|13832.35|10
1625091260000|2021-06-30 22:14:20|13952.26|13832.26|13952.77|13832.77|13952.77|13832.77|13951.79|13831.79|10
1625091270000|2021-06-30 22:14:30|13952.56|13832.56|13953.07|13833.07|13953.28|13833.28|13952.33|13832.33|9
1625091280000|2021-06-30 22:14:40|13952.95|13832.95|13953.35|13833.35|13953.55|13833.55|13952.95|13832.95|10
1625091290000|2021-06-30 22:14:50|13953.26|13833.26|13953.83|13833.83|13954.17|13834.17|13952.58|13832.58|10
1625091300000|2021-06-30 22:15:00|13953.56|13833.56|13957.24|13837.24|13957.24|13837.24|13953.47|13833.47|10
1625091310000|2021-06-30 22:15:10|13958.27|13838.27|13959.85|13839.85|13960.39|13840.39|13958.27|13838.27|9
1625091320000|2021-06-30 22:15:20|13960.12|13840.12|13964.76|13844.76|13964.76|13844.76|13959.71|13839.71|10
1625091330000|2021-06-30 22:15:30|13965.11|13845.11|13970.91|13850.91|13970.91|13850.91|13965.11|13845.11|10
1625091340000|2021-06-30 22:15:40|13970.94|13850.94|13971.76|13851.76|13971.76|13851.76|13970.94|13850.94|10
1625091350000|2021-06-30 22:15:50|13971.4|13851.4|13970.04|13850.04|13971.82|13851.82|13969.79|13849.79|10
1625091360000|2021-06-30 22:16:00|13969.86|13849.86|13971.81|13851.81|13971.92|13851.92|13969.86|13849.86|8
1625091370000|2021-06-30 22:16:10|13972.52|13852.52|13973.51|13853.51|13973.66|13853.66|13971.93|13851.93|9
1625091380000|2021-06-30 22:16:20|13973.64|13853.64|13978.01|13858.01|13978.01|13858.01|13973.64|13853.64|9
1625091390000|2021-06-30 22:16:30|13978.09|13858.09|13978.54|13858.54|13978.77|13858.77|13978.06|13858.06|8
1625091400000|2021-06-30 22:16:40|13978.75|13858.75|13981.35|13861.35|13981.35|13861.35|13978.75|13858.75|10
1625091410000|2021-06-30 22:16:50|13981.43|13861.43|13982.68|13862.68|13982.68|13862.68|13981.43|13861.43|9
1625091420000|2021-06-30 22:17:00|13982.58|13862.58|13986.62|13866.62|13987.05|13867.05|13982.58|13862.58|9
1625091430000|2021-06-30 22:17:10|13986.19|13866.19|13985.09|13865.09|13986.61|13866.61|13985.09|13865.09|10
1625091440000|2021-06-30 22:17:20|13985.01|13865.01|13982.3|13862.3|13985.28|13865.28|13982.3|13862.3|9
1625091450000|2021-06-30 22:17:30|13982.08|13862.08|13983.12|13863.12|13983.12|13863.12|13981.56|13861.56|10
1625091460000|2021-06-30 22:17:40|13983.45|13863.45|13984.33|13864.33|13984.33|13864.33|13983.35|13863.35|10
1625091470000|2021-06-30 22:17:50|13984.57|13864.57|13985.41|13865.41|13985.83|13865.83|13983.98|13863.98|9
1625091480000|2021-06-30 22:18:00|13985.42|13865.42|13984.51|13864.51|13985.42|13865.42|13984.3|13864.3|10
1625091490000|2021-06-30 22:18:10|13984.4|13864.4|13983.67|13863.67|13984.45|13864.45|13983.22|13863.22|10
1625091500000|2021-06-30 22:18:20|13983.72|13863.72|13983.56|13863.56|13983.72|13863.72|13983.02|13863.02|10
1625091510000|2021-06-30 22:18:30|13983.99|13863.99|13983.79|13863.79|13983.99|13863.99|13982.71|13862.71|10
1625091520000|2021-06-30 22:18:40|13983.32|13863.32|13982.75|13862.75|13983.84|13863.84|13982.75|13862.75|10
1625091530000|2021-06-30 22:18:50|13982.44|13862.44|13982.36|13862.36|13982.88|13862.88|13981.91|13861.91|10
1625091540000|2021-06-30 22:19:00|13982.69|13862.69|13982.76|13862.76|13982.76|13862.76|13982.09|13862.09|10
1625091550000|2021-06-30 22:19:10|13982.64|13862.64|13981.19|13861.19|13983.79|13863.79|13981.06|13861.06|9
1625091560000|2021-06-30 22:19:20|13981|13861|13980.18|13860.18|13981.31|13861.31|13980.18|13860.18|10
1625091570000|2021-06-30 22:19:30|13980.03|13860.03|13980.94|13860.94|13981.32|13861.32|13979.65|13859.65|10
1625091580000|2021-06-30 22:19:40|13980.68|13860.68|13979.61|13859.61|13980.68|13860.68|13979.59|13859.59|10
1625091590000|2021-06-30 22:19:50|13979.32|13859.32|13978.89|13858.89|13979.92|13859.92|13978.89|13858.89|10
1625091600000|2021-06-30 22:20:00|13978.82|13858.82|13981.96|13861.96|13981.96|13861.96|13978.48|13858.48|10
1625091610000|2021-06-30 22:20:10|13982.36|13862.36|13984.45|13864.45|13984.45|13864.45|13982.27|13862.27|10
1625091620000|2021-06-30 22:20:20|13985|13865|13986.33|13866.33|13986.49|13866.49|13984.76|13864.76|10
1625091630000|2021-06-30 22:20:30|13986.29|13866.29|13988.4|13868.4|13988.4|13868.4|13986.29|13866.29|10
1625091640000|2021-06-30 22:20:40|13989.81|13869.81|13989.93|13869.93|13990.19|13870.19|13989.09|13869.09|9
1625091650000|2021-06-30 22:20:50|13989.64|13869.64|13989.18|13869.18|13989.7|13869.7|13989.04|13869.04|10
1625091660000|2021-06-30 22:21:00|13989.34|13869.34|13992.48|13872.48|13992.48|13872.48|13989.34|13869.34|10
1625091670000|2021-06-30 22:21:10|13993.73|13873.73|13993.35|13873.35|13993.73|13873.73|13992.77|13872.77|10
1625091680000|2021-06-30 22:21:20|13993.63|13873.63|13994.06|13874.06|13994.25|13874.25|13993.63|13873.63|10
1625091690000|2021-06-30 22:21:30|13994.01|13874.01|13996.61|13876.61|13996.61|13876.61|13994.01|13874.01|10
1625091700000|2021-06-30 22:21:40|13995.84|13875.84|13997.24|13877.24|13997.24|13877.24|13995.84|13875.84|10
1625091710000|2021-06-30 22:21:50|13997.31|13877.31|13997.05|13877.05|13997.44|13877.44|13996.54|13876.54|10
1625091720000|2021-06-30 22:22:00|13997.11|13877.11|13998.61|13878.61|13998.61|13878.61|13997.11|13877.11|10
1625091730000|2021-06-30 22:22:10|13998.73|13878.73|14002.61|13882.61|14002.61|13882.61|13998.73|13878.73|10
1625091740000|2021-06-30 22:22:20|14003.14|13883.14|14006.93|13886.93|14006.93|13886.93|14003.14|13883.14|10
1625091750000|2021-06-30 22:22:30|14007.16|13887.16|14008.56|13888.56|14009.15|13889.15|14006.7|13886.7|10
1625091760000|2021-06-30 22:22:40|14008.27|13888.27|14007.51|13887.51|14008.36|13888.36|14007.4|13887.4|10
1625091770000|2021-06-30 22:22:50|14007.46|13887.46|14009.41|13889.41|14009.41|13889.41|14007.46|13887.46|10
1625091780000|2021-06-30 22:23:00|14009.62|13889.62|14011.91|13891.91|14011.91|13891.91|14009.5|13889.5|10
1625091790000|2021-06-30 22:23:10|14012.06|13892.06|14011.94|13891.94|14013.02|13893.02|14011.94|13891.94|10
1625091800000|2021-06-30 22:23:20|14012.51|13892.51|14017.04|13897.04|14017.04|13897.04|14012.28|13892.28|10
1625091810000|2021-06-30 22:23:30|14017.32|13897.32|14019.39|13899.39|14019.9|13899.9|14017.32|13897.32|10
1625091820000|2021-06-30 22:23:40|14019.42|13899.42|14021.93|13901.93|14021.93|13901.93|14018.35|13898.35|10
1625091830000|2021-06-30 22:23:50|14021.59|13901.59|14028.21|13908.21|14028.23|13908.23|14021.59|13901.59|10
1625091840000|2021-06-30 22:24:00|14029.22|13909.22|14029.5|13909.5|14031.07|13911.07|14029.22|13909.22|10
1625091850000|2021-06-30 22:24:10|14029.66|13909.66|14031.69|13911.69|14031.69|13911.69|14029.56|13909.56|10
1625091860000|2021-06-30 22:24:20|14031.45|13911.45|14032.17|13912.17|14032.42|13912.42|14031.45|13911.45|9
1625091870000|2021-06-30 22:24:30|14032.13|13912.13|14029.01|13909.01|14032.15|13912.15|14029.01|13909.01|10
1625091880000|2021-06-30 22:24:40|14029.48|13909.48|14034.76|13914.76|14034.76|13914.76|14029.41|13909.41|10
1625091890000|2021-06-30 22:24:50|14035|13915|14040.93|13920.93|14040.93|13920.93|14035|13915|10
1625091900000|2021-06-30 22:25:00|14041.23|13921.23|14042.66|13922.66|14042.66|13922.66|14040.6|13920.6|10
1625091910000|2021-06-30 22:25:10|14043.13|13923.13|14042.39|13922.39|14043.88|13923.88|14042.39|13922.39|9
1625091920000|2021-06-30 22:25:20|14042.02|13922.02|14039.41|13919.41|14042.02|13922.02|14038.77|13918.77|10
1625091930000|2021-06-30 22:25:30|14039.09|13919.09|14037.07|13917.07|14039.09|13919.09|14037.07|13917.07|10
1625091940000|2021-06-30 22:25:40|14036.76|13916.76|14036.97|13916.97|14036.97|13916.97|14034.65|13914.65|10
1625091950000|2021-06-30 22:25:50|14036.92|13916.92|14038.73|13918.73|14038.99|13918.99|14036.92|13916.92|10
1625091960000|2021-06-30 22:26:00|14039.52|13919.52|14040.37|13920.37|14040.47|13920.47|14039.3|13919.3|10
1625091970000|2021-06-30 22:26:10|14040.81|13920.81|14039.94|13919.94|14040.81|13920.81|14039.94|13919.94|10
1625091980000|2021-06-30 22:26:20|14039.51|13919.51|14039.22|13919.22|14039.71|13919.71|14038.71|13918.71|10
1625091990000|2021-06-30 22:26:30|14039.81|13919.81|14043.4|13923.4|14043.64|13923.64|14039.81|13919.81|10
1625092000000|2021-06-30 22:26:40|14043.03|13923.03|14039.93|13919.93|14043.97|13923.97|14039.93|13919.93|9
1625092010000|2021-06-30 22:26:50|14039.92|13919.92|14039.64|13919.64|14039.92|13919.92|14038.08|13918.08|10
1625092020000|2021-06-30 22:27:00|14040.54|13920.54|14041.85|13921.85|14041.85|13921.85|14039.88|13919.88|10
1625092030000|2021-06-30 22:27:10|14041.65|13921.65|14044.48|13924.48|14044.48|13924.48|14041.65|13921.65|10
1625092040000|2021-06-30 22:27:20|14044.3|13924.3|14047.8|13927.8|14047.8|13927.8|14042.72|13922.72|10
1625092050000|2021-06-30 22:27:30|14047.84|13927.84|14046.07|13926.07|14048.69|13928.69|14046.07|13926.07|9
1625092060000|2021-06-30 22:27:40|14046.05|13926.05|14046.32|13926.32|14047.05|13927.05|14045.98|13925.98|10
1625092070000|2021-06-30 22:27:50|14046.59|13926.59|14049.61|13929.61|14049.67|13929.67|14046.59|13926.59|10
1625092080000|2021-06-30 22:28:00|14047.94|13927.94|14047.41|13927.41|14048.19|13928.19|14046.1|13926.1|10
1625092090000|2021-06-30 22:28:10|14047.98|13927.98|14044.38|13924.38|14047.98|13927.98|14044.27|13924.27|10
1625092100000|2021-06-30 22:28:20|14043.98|13923.98|14038.23|13918.23|14043.98|13923.98|14038.23|13918.23|10
1625092110000|2021-06-30 22:28:30|14037.91|13917.91|14037.05|13917.05|14038|13918|14036.94|13916.94|9
1625092120000|2021-06-30 22:28:40|14036.79|13916.79|14037.22|13917.22|14038|13918|14036.76|13916.76|10
1625092130000|2021-06-30 22:28:50|14037.27|13917.27|14040.99|13920.99|14040.99|13920.99|14037.27|13917.27|10
1625092140000|2021-06-30 22:29:00|14040.76|13920.76|14041.66|13921.66|14042.43|13922.43|14040.75|13920.75|10
1625092150000|2021-06-30 22:29:10|14041.46|13921.46|14042.21|13922.21|14042.21|13922.21|14040.49|13920.49|10
1625092160000|2021-06-30 22:29:20|14042.1|13922.1|14039.53|13919.53|14042.18|13922.18|14039.53|13919.53|10
1625092170000|2021-06-30 22:29:30|14038.12|13918.12|14035.86|13915.86|14038.12|13918.12|14035.86|13915.86|10
1625092180000|2021-06-30 22:29:40|14035.95|13915.95|14033.55|13913.55|14035.95|13915.95|14033.41|13913.41|9
1625092190000|2021-06-30 22:29:50|14033.38|13913.38|14034.29|13914.29|14034.64|13914.64|14032.95|13912.95|10
1625092200000|2021-06-30 22:30:00|14034.35|13914.35|14037.47|13917.47|14037.47|13917.47|14034.35|13914.35|9
1625092210000|2021-06-30 22:30:10|14037.75|13917.75|14041.85|13921.85|14041.85|13921.85|14037.75|13917.75|10
1625092220000|2021-06-30 22:30:20|14042.2|13922.2|14046.27|13926.27|14046.62|13926.62|14042.2|13922.2|10
1625092230000|2021-06-30 22:30:30|14046.47|13926.47|14046.18|13926.18|14046.7|13926.7|14046.03|13926.03|9
1625092240000|2021-06-30 22:30:40|14046.99|13926.99|14048.71|13928.71|14048.71|13928.71|14046.99|13926.99|10
1625092250000|2021-06-30 22:30:50|14049.67|13929.67|14055.04|13935.04|14055.04|13935.04|14049.67|13929.67|10
1625092260000|2021-06-30 22:31:00|14055.68|13935.68|14054.65|13934.65|14056.07|13936.07|14054.65|13934.65|10
1625092270000|2021-06-30 22:31:10|14054.55|13934.55|14053.89|13933.89|14055.25|13935.25|14053.89|13933.89|9
1625092280000|2021-06-30 22:31:20|14054.06|13934.06|14053.9|13933.9|14055.6|13935.6|14053.75|13933.75|10
1625092290000|2021-06-30 22:31:30|14054.95|13934.95|14060.09|13940.09|14060.09|13940.09|14054.95|13934.95|9
1625092300000|2021-06-30 22:31:40|14059.96|13939.96|14064.39|13944.39|14066.07|13946.07|14059.96|13939.96|10
1625092310000|2021-06-30 22:31:50|14066.03|13946.03|14066.91|13946.91|14066.91|13946.91|14065.28|13945.28|10
1625092320000|2021-06-30 22:32:00|14067|13947|14065.33|13945.33|14067.03|13947.03|14064.97|13944.97|9
1625092330000|2021-06-30 22:32:10|14064.95|13944.95|14067.1|13947.1|14067.22|13947.22|14064.95|13944.95|10
1625092340000|2021-06-30 22:32:20|14067.27|13947.27|14068.08|13948.08|14068.08|13948.08|14066.38|13946.38|10
1625092350000|2021-06-30 22:32:30|14071.88|13951.88|14092.64|13972.64|14092.64|13972.64|14071.88|13951.88|10
1625092360000|2021-06-30 22:32:40|14092.43|13972.43|14095.45|13975.45|14096.36|13976.36|14092.43|13972.43|10
1625092370000|2021-06-30 22:32:50|14095.69|13975.69|14097.97|13977.97|14098.06|13978.06|14095.69|13975.69|10
1625092380000|2021-06-30 22:33:00|14098.29|13978.29|14099.47|13979.47|14099.85|13979.85|14097.81|13977.81|10
1625092390000|2021-06-30 22:33:10|14099.76|13979.76|14104.96|13984.96|14105.48|13985.48|14099.76|13979.76|10
1625092400000|2021-06-30 22:33:20|14105.54|13985.54|14105.17|13985.17|14105.81|13985.81|14104.39|13984.39|10
1625092410000|2021-06-30 22:33:30|14106.26|13986.26|14112.5|13992.5|14112.5|13992.5|14106.26|13986.26|10
1625092420000|2021-06-30 22:33:40|14111.6|13991.6|14110.25|13990.25|14111.74|13991.74|14109.54|13989.54|10
1625092430000|2021-06-30 22:33:50|14110.4|13990.4|14111.62|13991.62|14111.74|13991.74|14110.32|13990.32|10
1625092440000|2021-06-30 22:34:00|14112.26|13992.26|14114.11|13994.11|14116.67|13996.67|14112.26|13992.26|10
1625092450000|2021-06-30 22:34:10|14113.34|13993.34|14113.72|13993.72|14114.66|13994.66|14113.34|13993.34|10
1625092460000|2021-06-30 22:34:20|14114.49|13994.49|14116.72|13996.72|14116.72|13996.72|14114.18|13994.18|10
1625092470000|2021-06-30 22:34:30|14117.66|13997.66|14117.18|13997.18|14118.96|13998.96|14116.83|13996.83|10
1625092480000|2021-06-30 22:34:40|14116.61|13996.61|14114.06|13994.06|14116.61|13996.61|14114.06|13994.06|10
1625092490000|2021-06-30 22:34:50|14114.75|13994.75|14115.79|13995.79|14115.79|13995.79|14114.51|13994.51|10
1625092500000|2021-06-30 22:35:00|14113.98|13993.98|14105.91|13985.91|14114.56|13994.56|14105.91|13985.91|10
1625092510000|2021-06-30 22:35:10|14105.69|13985.69|14101.5|13981.5|14105.69|13985.69|14101.5|13981.5|10
1625092520000|2021-06-30 22:35:20|14101.35|13981.35|14099.97|13979.97|14102.14|13982.14|14099.49|13979.49|10
1625092530000|2021-06-30 22:35:30|14100.11|13980.11|14088.23|13968.23|14100.11|13980.11|14088.23|13968.23|10
1625092540000|2021-06-30 22:35:40|14088.12|13968.12|14088.91|13968.91|14088.91|13968.91|14087.6|13967.6|10
1625092550000|2021-06-30 22:35:50|14088.49|13968.49|14087.93|13967.93|14088.79|13968.79|14087.93|13967.93|10
1625092560000|2021-06-30 22:36:00|14088.79|13968.79|14094.1|13974.1|14094.1|13974.1|14088.79|13968.79|10
1625092570000|2021-06-30 22:36:10|14093.12|13973.12|14090.36|13970.36|14093.12|13973.12|14090.36|13970.36|10
1625092580000|2021-06-30 22:36:20|14089.9|13969.9|14086.05|13966.05|14090.03|13970.03|14086.05|13966.05|10
1625092590000|2021-06-30 22:36:30|14085.05|13965.05|14085.77|13965.77|14085.77|13965.77|14082.36|13962.36|10
1625092600000|2021-06-30 22:36:40|14085.22|13965.22|14086.59|13966.59|14088.19|13968.19|14085.22|13965.22|10
1625092610000|2021-06-30 22:36:50|14086.99|13966.99|14086.18|13966.18|14087.03|13967.03|14085.03|13965.03|9
1625092620000|2021-06-30 22:37:00|14086.06|13966.06|14087.67|13967.67|14087.67|13967.67|14085.01|13965.01|10
1625092630000|2021-06-30 22:37:10|14087.79|13967.79|14089.8|13969.8|14090.22|13970.22|14087.67|13967.67|10
1625092640000|2021-06-30 22:37:20|14089.63|13969.63|14087.08|13967.08|14089.65|13969.65|14087.08|13967.08|10
1625092650000|2021-06-30 22:37:30|14086.77|13966.77|14082.85|13962.85|14086.97|13966.97|14082.85|13962.85|9
1625092660000|2021-06-30 22:37:40|14082.22|13962.22|14081.53|13961.53|14082.22|13962.22|14081.25|13961.25|9
1625092670000|2021-06-30 22:37:50|14081.31|13961.31|14079.89|13959.89|14081.31|13961.31|14079.43|13959.43|10
1625092680000|2021-06-30 22:38:00|14080.15|13960.15|14079.97|13959.97|14080.15|13960.15|14078.62|13958.62|9
1625092690000|2021-06-30 22:38:10|14080.23|13960.23|14086.07|13966.07|14086.39|13966.39|14080.23|13960.23|10
1625092700000|2021-06-30 22:38:20|14086.86|13966.86|14087.1|13967.1|14087.93|13967.93|14086.84|13966.84|9
1625092710000|2021-06-30 22:38:30|14086.24|13966.24|14089.24|13969.24|14089.24|13969.24|14086.24|13966.24|10
1625092720000|2021-06-30 22:38:40|14089.5|13969.5|14086.11|13966.11|14089.72|13969.72|14086.11|13966.11|10
1625092730000|2021-06-30 22:38:50|14086.19|13966.19|14081.87|13961.87|14086.19|13966.19|14081.87|13961.87|10
1625092740000|2021-06-30 22:39:00|14081.94|13961.94|14082.57|13962.57|14082.77|13962.77|14081.93|13961.93|10
1625092750000|2021-06-30 22:39:10|14082.13|13962.13|14083.08|13963.08|14083.23|13963.23|14081.97|13961.97|10
1625092760000|2021-06-30 22:39:20|14083.49|13963.49|14082.79|13962.79|14083.55|13963.55|14082.79|13962.79|10
1625092770000|2021-06-30 22:39:30|14082.87|13962.87|14084.7|13964.7|14084.7|13964.7|14082.82|13962.82|10
1625092780000|2021-06-30 22:39:40|14084.13|13964.13|14082.69|13962.69|14084.25|13964.25|14082.64|13962.64|10
1625092790000|2021-06-30 22:39:50|14082.71|13962.71|14083.76|13963.76|14083.76|13963.76|14081.47|13961.47|10
1625092800000|2021-06-30 22:40:00|14083.8|13963.8|14087.2|13967.2|14087.2|13967.2|14083.8|13963.8|10
1625092810000|2021-06-30 22:40:10|14087.22|13967.22|14092.98|13972.98|14092.98|13972.98|14087.22|13967.22|10
1625092820000|2021-06-30 22:40:20|14092.39|13972.39|14092.49|13972.49|14092.79|13972.79|14091.32|13971.32|10
1625092830000|2021-06-30 22:40:30|14092.55|13972.55|14090.18|13970.18|14092.56|13972.56|14090.16|13970.16|10
1625092840000|2021-06-30 22:40:40|14089.34|13969.34|14088.73|13968.73|14089.34|13969.34|14087.85|13967.85|8
1625092850000|2021-06-30 22:40:50|14088.52|13968.52|14087.86|13967.86|14090.97|13970.97|14087.86|13967.86|10
1625092860000|2021-06-30 22:41:00|14087.2|13967.2|14084.66|13964.66|14087.26|13967.26|14084.66|13964.66|10
1625092870000|2021-06-30 22:41:10|14083.85|13963.85|14082.68|13962.68|14085.15|13965.15|14082.27|13962.27|10
1625092880000|2021-06-30 22:41:20|14083.66|13963.66|14086.01|13966.01|14086.16|13966.16|14083.31|13963.31|10
1625092890000|2021-06-30 22:41:30|14086|13966|14085.79|13965.79|14086.41|13966.41|14084.97|13964.97|10
1625092900000|2021-06-30 22:41:40|14086.29|13966.29|14086.88|13966.88|14086.92|13966.92|14085.54|13965.54|10
1625092910000|2021-06-30 22:41:50|14086.29|13966.29|14086.02|13966.02|14086.65|13966.65|14085.98|13965.98|10
1625092920000|2021-06-30 22:42:00|14086.05|13966.05|14086.22|13966.22|14086.22|13966.22|14084.71|13964.71|10
1625092930000|2021-06-30 22:42:10|14086.2|13966.2|14085.07|13965.07|14086.83|13966.83|14085.07|13965.07|10
1625092940000|2021-06-30 22:42:20|14086.17|13966.17|14084.26|13964.26|14086.17|13966.17|14083.07|13963.07|10
1625092950000|2021-06-30 22:42:30|14084.35|13964.35|14085.23|13965.23|14085.35|13965.35|14082.45|13962.45|10
1625092960000|2021-06-30 22:42:40|14084.59|13964.59|14084.9|13964.9|14085.2|13965.2|14083.62|13963.62|10
1625092970000|2021-06-30 22:42:50|14083.95|13963.95|14083.41|13963.41|14084.23|13964.23|14083.32|13963.32|10
1625092980000|2021-06-30 22:43:00|14083.16|13963.16|14084.62|13964.62|14085|13965|14082.63|13962.63|10
1625092990000|2021-06-30 22:43:10|14084.06|13964.06|14085.51|13965.51|14085.78|13965.78|14084.06|13964.06|10
1625093000000|2021-06-30 22:43:20|14085.88|13965.88|14088.28|13968.28|14088.29|13968.29|14085.88|13965.88|9
1625093010000|2021-06-30 22:43:30|14088.68|13968.68|14085.8|13965.8|14088.69|13968.69|14085.8|13965.8|10
1625093020000|2021-06-30 22:43:40|14085.94|13965.94|14085.22|13965.22|14086.26|13966.26|14085.22|13965.22|10
1625093030000|2021-06-30 22:43:50|14085.33|13965.33|14086.45|13966.45|14087.11|13967.11|14085.33|13965.33|9
1625093040000|2021-06-30 22:44:00|14085.31|13965.31|14084.52|13964.52|14085.88|13965.88|14084.52|13964.52|10
1625093050000|2021-06-30 22:44:10|14084.57|13964.57|14087.86|13967.86|14087.86|13967.86|14084.57|13964.57|9
1625093060000|2021-06-30 22:44:20|14087.65|13967.65|14088.59|13968.59|14088.59|13968.59|14086.91|13966.91|10
1625093070000|2021-06-30 22:44:30|14089.61|13969.61|14092.39|13972.39|14092.39|13972.39|14089.46|13969.46|9
1625093080000|2021-06-30 22:44:40|14092.88|13972.88|14092.52|13972.52|14093.12|13973.12|14092.07|13972.07|10
1625093090000|2021-06-30 22:44:50|14092.35|13972.35|14094.81|13974.81|14094.81|13974.81|14092.35|13972.35|10
1625093100000|2021-06-30 22:45:00|14094.28|13974.28|14094.24|13974.24|14094.45|13974.45|14093.41|13973.41|10
1625093110000|2021-06-30 22:45:10|14095.02|13975.02|14095.96|13975.96|14096.92|13976.92|14094.65|13974.65|10
1625093120000|2021-06-30 22:45:20|14096.17|13976.17|14096.42|13976.42|14096.47|13976.47|14096.06|13976.06|9
1625093130000|2021-06-30 22:45:30|14097.31|13977.31|14098.31|13978.31|14098.31|13978.31|14097.19|13977.19|8
1625093140000|2021-06-30 22:45:40|14098.52|13978.52|14099.47|13979.47|14099.89|13979.89|14097.79|13977.79|10
1625093150000|2021-06-30 22:45:50|14099.43|13979.43|14098.97|13978.97|14099.89|13979.89|14098.97|13978.97|10
1625093160000|2021-06-30 22:46:00|14098.88|13978.88|14098.64|13978.64|14098.97|13978.97|14097.83|13977.83|10
1625093170000|2021-06-30 22:46:10|14098.82|13978.82|14098.86|13978.86|14100.49|13980.49|14098.82|13978.82|10
1625093180000|2021-06-30 22:46:20|14099.1|13979.1|14098.28|13978.28|14099.38|13979.38|14097.57|13977.57|10
1625093190000|2021-06-30 22:46:30|14098.03|13978.03|14099.35|13979.35|14099.35|13979.35|14097.71|13977.71|10
1625093200000|2021-06-30 22:46:40|14098.83|13978.83|14099.76|13979.76|14100.46|13980.46|14098.53|13978.53|10
1625093210000|2021-06-30 22:46:50|14099.87|13979.87|14099.31|13979.31|14099.96|13979.96|14098.58|13978.58|10
1625093220000|2021-06-30 22:47:00|14098.2|13978.2|14095.69|13975.69|14098.2|13978.2|14095.69|13975.69|9
1625093230000|2021-06-30 22:47:10|14094.73|13974.73|14091.99|13971.99|14094.89|13974.89|14091.99|13971.99|10
1625093240000|2021-06-30 22:47:20|14092.33|13972.33|14090.11|13970.11|14092.43|13972.43|14090.11|13970.11|10
1625093250000|2021-06-30 22:47:30|14089.87|13969.87|14087.1|13967.1|14090.68|13970.68|14087.1|13967.1|10
1625093260000|2021-06-30 22:47:40|14086.21|13966.21|14078.73|13958.73|14086.21|13966.21|14078.73|13958.73|10
1625093270000|2021-06-30 22:47:50|14077.83|13957.83|14074.64|13954.64|14077.83|13957.83|14074.48|13954.48|10
1625093280000|2021-06-30 22:48:00|14074.57|13954.57|14073.95|13953.95|14074.57|13954.57|14073.76|13953.76|10
1625093290000|2021-06-30 22:48:10|14072.62|13952.62|14072.77|13952.77|14073.31|13953.31|14071.37|13951.37|10
1625093300000|2021-06-30 22:48:20|14073.47|13953.47|14074.23|13954.23|14074.23|13954.23|14073.2|13953.2|10
1625093310000|2021-06-30 22:48:30|14074.45|13954.45|14076.33|13956.33|14076.33|13956.33|14074.45|13954.45|10
1625093320000|2021-06-30 22:48:40|14076.09|13956.09|14076.55|13956.55|14076.56|13956.56|14076.09|13956.09|8
1625093330000|2021-06-30 22:48:50|14076.37|13956.37|14078.41|13958.41|14078.61|13958.61|14075.65|13955.65|10
1625093340000|2021-06-30 22:49:00|14078.49|13958.49|14076.59|13956.59|14078.49|13958.49|14076.47|13956.47|8
1625093350000|2021-06-30 22:49:10|14075.8|13955.8|14075.15|13955.15|14076.1|13956.1|14075.08|13955.08|10
1625093360000|2021-06-30 22:49:20|14075.11|13955.11|14076.65|13956.65|14077.14|13957.14|14075.1|13955.1|9
1625093370000|2021-06-30 22:49:30|14076.72|13956.72|14077.53|13957.53|14077.53|13957.53|14076.72|13956.72|10
1625093380000|2021-06-30 22:49:40|14077.7|13957.7|14078.41|13958.41|14078.41|13958.41|14077.23|13957.23|10
1625093390000|2021-06-30 22:49:50|14078.31|13958.31|14079.14|13959.14|14079.19|13959.19|14078.05|13958.05|8
1625093400000|2021-06-30 22:50:00|14079.44|13959.44|14078.01|13958.01|14079.6|13959.6|14078.01|13958.01|9
1625093410000|2021-06-30 22:50:10|14077.89|13957.89|14076.94|13956.94|14078.27|13958.27|14076.94|13956.94|10
1625093420000|2021-06-30 22:50:20|14076.79|13956.79|14076.1|13956.1|14076.79|13956.79|14074.7|13954.7|10
1625093430000|2021-06-30 22:50:30|14076.26|13956.26|14072.48|13952.48|14076.26|13956.26|14072.48|13952.48|10
1625093440000|2021-06-30 22:50:40|14072.72|13952.72|14071.26|13951.26|14074.66|13954.66|14071.26|13951.26|10
1625093450000|2021-06-30 22:50:50|14070.07|13950.07|14069.46|13949.46|14070.14|13950.14|14068.88|13948.88|9
1625093460000|2021-06-30 22:51:00|14069.27|13949.27|14072.48|13952.48|14072.54|13952.54|14069.19|13949.19|10
1625093470000|2021-06-30 22:51:10|14073.36|13953.36|14075.08|13955.08|14075.08|13955.08|14073.24|13953.24|8
1625093480000|2021-06-30 22:51:20|14075.15|13955.15|14075.97|13955.97|14077.16|13957.16|14075.14|13955.14|9
1625093490000|2021-06-30 22:51:30|14076.19|13956.19|14076.53|13956.53|14077.11|13957.11|14076.11|13956.11|9
1625093500000|2021-06-30 22:51:40|14076.49|13956.49|14076.18|13956.18|14076.54|13956.54|14075.97|13955.97|10
1625093510000|2021-06-30 22:51:50|14075.15|13955.15|14072.2|13952.2|14075.15|13955.15|14072.2|13952.2|10
1625093520000|2021-06-30 22:52:00|14072.37|13952.37|14069.33|13949.33|14072.37|13952.37|14069.33|13949.33|10
1625093530000|2021-06-30 22:52:10|14068.54|13948.54|14063.6|13943.6|14068.54|13948.54|14063.6|13943.6|10
1625093540000|2021-06-30 22:52:20|14062.32|13942.32|14056.62|13936.62|14062.5|13942.5|14056.62|13936.62|10
1625093550000|2021-06-30 22:52:30|14056.18|13936.18|14053.55|13933.55|14056.2|13936.2|14053.55|13933.55|8
1625093560000|2021-06-30 22:52:40|14053.19|13933.19|14051.46|13931.46|14053.19|13933.19|14051.25|13931.25|10
1625093570000|2021-06-30 22:52:50|14051.65|13931.65|14051.83|13931.83|14051.9|13931.9|14051.65|13931.65|9
1625093580000|2021-06-30 22:53:00|14051.71|13931.71|14047.5|13927.5|14051.71|13931.71|14047.5|13927.5|10
1625093590000|2021-06-30 22:53:10|14047.64|13927.64|14042.26|13922.26|14047.64|13927.64|14042.26|13922.26|10
1625093600000|2021-06-30 22:53:20|14042.18|13922.18|14042.33|13922.33|14042.33|13922.33|14041.44|13921.44|10
1625093610000|2021-06-30 22:53:30|14042.32|13922.32|14046.16|13926.16|14046.16|13926.16|14042.32|13922.32|9
1625093620000|2021-06-30 22:53:40|14046.27|13926.27|14047.71|13927.71|14048.02|13928.02|14046.27|13926.27|10
1625093630000|2021-06-30 22:53:50|14047.15|13927.15|14045.05|13925.05|14047.15|13927.15|14045.05|13925.05|10
1625093640000|2021-06-30 22:54:00|14044.39|13924.39|14046.01|13926.01|14046.01|13926.01|14044.18|13924.18|10
1625093650000|2021-06-30 22:54:10|14045.94|13925.94|14048.77|13928.77|14048.77|13928.77|14045.82|13925.82|9
1625093660000|2021-06-30 22:54:20|14048.79|13928.79|14052.99|13932.99|14053.18|13933.18|14048.79|13928.79|10
1625093670000|2021-06-30 22:54:30|14054.51|13934.51|14056.9|13936.9|14057.64|13937.64|14054.51|13934.51|9
1625093680000|2021-06-30 22:54:40|14057.02|13937.02|14057.88|13937.88|14057.88|13937.88|14056.36|13936.36|9
1625093690000|2021-06-30 22:54:50|14058.5|13938.5|14060.6|13940.6|14060.6|13940.6|14057.53|13937.53|10
1625093700000|2021-06-30 22:55:00|14060.73|13940.73|14063.28|13943.28|14063.28|13943.28|14060.73|13940.73|10
1625093710000|2021-06-30 22:55:10|14063.52|13943.52|14069.95|13949.95|14069.95|13949.95|14063.52|13943.52|10
1625093720000|2021-06-30 22:55:20|14070.89|13950.89|14073.46|13953.46|14074.25|13954.25|14070.89|13950.89|10
1625093730000|2021-06-30 22:55:30|14073.66|13953.66|14073.62|13953.62|14074.37|13954.37|14073.62|13953.62|10
1625093740000|2021-06-30 22:55:40|14072.69|13952.69|14068.22|13948.22|14072.74|13952.74|14068.22|13948.22|10
1625093750000|2021-06-30 22:55:50|14067.76|13947.76|14066.17|13946.17|14067.76|13947.76|14065.8|13945.8|9
1625093760000|2021-06-30 22:56:00|14066.12|13946.12|14064.47|13944.47|14066.28|13946.28|14064.47|13944.47|9
1625093770000|2021-06-30 22:56:10|14064.26|13944.26|14063.74|13943.74|14064.45|13944.45|14063.58|13943.58|10
1625093780000|2021-06-30 22:56:20|14063.79|13943.79|14062.56|13942.56|14063.87|13943.87|14062.48|13942.48|10
1625093790000|2021-06-30 22:56:30|14062.22|13942.22|14058.16|13938.16|14062.22|13942.22|14058.16|13938.16|10
1625093800000|2021-06-30 22:56:40|14057.9|13937.9|14054.74|13934.74|14057.9|13937.9|14054.74|13934.74|10
1625093810000|2021-06-30 22:56:50|14054.67|13934.67|14055.7|13935.7|14056.11|13936.11|14054.48|13934.48|10
1625093820000|2021-06-30 22:57:00|14055.57|13935.57|14054.54|13934.54|14055.57|13935.57|14054.54|13934.54|9
1625093830000|2021-06-30 22:57:10|14054.52|13934.52|14051.57|13931.57|14054.52|13934.52|14051.52|13931.52|9
1625093840000|2021-06-30 22:57:20|14051.51|13931.51|14050.03|13930.03|14051.51|13931.51|14049.8|13929.8|9
1625093850000|2021-06-30 22:57:30|14050.11|13930.11|14051.86|13931.86|14051.86|13931.86|14049.8|13929.8|10
1625093860000|2021-06-30 22:57:40|14052.51|13932.51|14054.22|13934.22|14054.22|13934.22|14052.42|13932.42|10
1625093870000|2021-06-30 22:57:50|14054.44|13934.44|14055.65|13935.65|14055.65|13935.65|14053.45|13933.45|10
1625093880000|2021-06-30 22:58:00|14056.55|13936.55|14058.96|13938.96|14058.96|13938.96|14056.34|13936.34|10
1625093890000|2021-06-30 22:58:10|14059.73|13939.73|14058.56|13938.56|14060.3|13940.3|14058.56|13938.56|10
1625093900000|2021-06-30 22:58:20|14058.2|13938.2|14058.87|13938.87|14058.93|13938.93|14057.92|13937.92|8
1625093910000|2021-06-30 22:58:30|14058.83|13938.83|14054.16|13934.16|14058.83|13938.83|14054.16|13934.16|10
1625093920000|2021-06-30 22:58:40|14053.91|13933.91|14052.92|13932.92|14053.91|13933.91|14052.01|13932.01|9
1625093930000|2021-06-30 22:58:50|14052.91|13932.91|14053.08|13933.08|14053.08|13933.08|14052.8|13932.8|9
1625093940000|2021-06-30 22:59:00|14052.85|13932.85|14052.99|13932.99|14053.17|13933.17|14052.79|13932.79|7
1625093950000|2021-06-30 22:59:10|14053.05|13933.05|14052|13932|14053.05|13933.05|14052|13932|10
1625093960000|2021-06-30 22:59:20|14051.93|13931.93|14054.83|13934.83|14054.83|13934.83|14051.93|13931.93|9
1625093970000|2021-06-30 22:59:30|14054.85|13934.85|14057.33|13937.33|14057.33|13937.33|14054.85|13934.85|10
1625093980000|2021-06-30 22:59:40|14057.34|13937.34|14058.17|13938.17|14058.17|13938.17|14056.8|13936.8|10
1625093990000|2021-06-30 22:59:50|14058.38|13938.38|14069.85|13949.85|14069.85|13949.85|14057.66|13937.66|10
1625094000000|2021-06-30 23:00:00|14071.84|13951.84|14089.47|13969.47|14089.47|13969.47|14071.84|13951.84|10
1625094010000|2021-06-30 23:00:10|14090.03|13970.03|14097.16|13977.16|14097.16|13977.16|14090.03|13970.03|10
1625094020000|2021-06-30 23:00:20|14098.5|13978.5|14101.2|13981.2|14101.2|13981.2|14098.5|13978.5|10
1625094030000|2021-06-30 23:00:30|14100.62|13980.62|14102.23|13982.23|14102.35|13982.35|14100.22|13980.22|10
1625094040000|2021-06-30 23:00:40|14104.29|13984.29|14107.37|13987.37|14107.37|13987.37|14103.31|13983.31|10
1625094050000|2021-06-30 23:00:50|14108.07|13988.07|14114.51|13994.51|14114.51|13994.51|14108.06|13988.06|10
1625094060000|2021-06-30 23:01:00|14115.22|13995.22|14116.88|13996.88|14116.88|13996.88|14114.71|13994.71|10
1625094070000|2021-06-30 23:01:10|14119.03|13999.03|14121.81|14001.81|14121.96|14001.96|14118.24|13998.24|10
1625094080000|2021-06-30 23:01:20|14121.5|14001.5|14123.56|14003.56|14123.56|14003.56|14121.5|14001.5|10
1625094090000|2021-06-30 23:01:30|14123.53|14003.53|14122.72|14002.72|14123.73|14003.73|14122.55|14002.55|9
1625094100000|2021-06-30 23:01:40|14122.79|14002.79|14124|14004|14124.65|14004.65|14122.79|14002.79|10
1625094110000|2021-06-30 23:01:50|14123.99|14003.99|14122.31|14002.31|14124.06|14004.06|14122.31|14002.31|9
1625094120000|2021-06-30 23:02:00|14122.4|14002.4|14123.62|14003.62|14123.62|14003.62|14122.4|14002.4|9
1625094130000|2021-06-30 23:02:10|14123.29|14003.29|14121.2|14001.2|14123.43|14003.43|14121.2|14001.2|10
1625094140000|2021-06-30 23:02:20|14120.89|14000.89|14118.48|13998.48|14120.89|14000.89|14118.4|13998.4|10
1625094150000|2021-06-30 23:02:30|14117.65|13997.65|14113.35|13993.35|14117.65|13997.65|14113.35|13993.35|10
1625094160000|2021-06-30 23:02:40|14112.85|13992.85|14106.24|13986.24|14112.85|13992.85|14106.24|13986.24|10
1625094170000|2021-06-30 23:02:50|14105.78|13985.78|14108.51|13988.51|14108.51|13988.51|14104.68|13984.68|10
1625094180000|2021-06-30 23:03:00|14108.22|13988.22|14111.86|13991.86|14112.58|13992.58|14108.22|13988.22|10
1625094190000|2021-06-30 23:03:10|14113.08|13993.08|14111.88|13991.88|14113.43|13993.43|14111.88|13991.88|10
1625094200000|2021-06-30 23:03:20|14111.26|13991.26|14109.71|13989.71|14111.39|13991.39|14109.71|13989.71|10
1625094210000|2021-06-30 23:03:30|14109.81|13989.81|14110.4|13990.4|14110.4|13990.4|14109.43|13989.43|9
1625094220000|2021-06-30 23:03:40|14110.75|13990.75|14111.44|13991.44|14111.96|13991.96|14110.34|13990.34|9
1625094230000|2021-06-30 23:03:50|14110.89|13990.89|14108.65|13988.65|14111.5|13991.5|14108.63|13988.63|10
1625094240000|2021-06-30 23:04:00|14108.28|13988.28|14105.93|13985.93|14108.28|13988.28|14105.93|13985.93|10
1625094250000|2021-06-30 23:04:10|14105.41|13985.41|14103.16|13983.16|14105.41|13985.41|14101.92|13981.92|10
1625094260000|2021-06-30 23:04:20|14103.54|13983.54|14100.75|13980.75|14103.54|13983.54|14100.75|13980.75|10
1625094270000|2021-06-30 23:04:30|14100.47|13980.47|14100.35|13980.35|14101.52|13981.52|14100.24|13980.24|10
1625094280000|2021-06-30 23:04:40|14099.66|13979.66|14095.14|13975.14|14099.66|13979.66|14095.14|13975.14|10
1625094290000|2021-06-30 23:04:50|14094.57|13974.57|14094.65|13974.65|14094.83|13974.83|14094.5|13974.5|10
1625094300000|2021-06-30 23:05:00|14094.66|13974.66|14093.81|13973.81|14094.74|13974.74|14093.81|13973.81|10
1625094310000|2021-06-30 23:05:10|14094.41|13974.41|14099.76|13979.76|14100.22|13980.22|14094.41|13974.41|10
1625094320000|2021-06-30 23:05:20|14100.91|13980.91|14104.07|13984.07|14104.25|13984.25|14100.8|13980.8|9
1625094330000|2021-06-30 23:05:30|14104.29|13984.29|14109.97|13989.97|14110.58|13990.58|14104.29|13984.29|10
1625094340000|2021-06-30 23:05:40|14110.86|13990.86|14109.86|13989.86|14111.17|13991.17|14109.81|13989.81|10
1625094350000|2021-06-30 23:05:50|14109.97|13989.97|14107.62|13987.62|14110.18|13990.18|14107.62|13987.62|10
1625094360000|2021-06-30 23:06:00|14107.49|13987.49|14107.23|13987.23|14107.75|13987.75|14106.66|13986.66|10
1625094370000|2021-06-30 23:06:10|14107.25|13987.25|14106.73|13986.73|14107.27|13987.27|14106.47|13986.47|10
1625094380000|2021-06-30 23:06:20|14106.9|13986.9|14109.54|13989.54|14109.89|13989.89|14106.4|13986.4|10
1625094390000|2021-06-30 23:06:30|14109.9|13989.9|14112.75|13992.75|14112.75|13992.75|14109.9|13989.9|10
1625094400000|2021-06-30 23:06:40|14113.22|13993.22|14114.17|13994.17|14114.17|13994.17|14111.93|13991.93|9
1625094410000|2021-06-30 23:06:50|14114.26|13994.26|14116.65|13996.65|14117.56|13997.56|14114.26|13994.26|10
1625094420000|2021-06-30 23:07:00|14117.17|13997.17|14115.64|13995.64|14117.2|13997.2|14115.09|13995.09|9
1625094430000|2021-06-30 23:07:10|14115.72|13995.72|14117.1|13997.1|14117.34|13997.34|14114.98|13994.98|10
1625094440000|2021-06-30 23:07:20|14116.4|13996.4|14116.81|13996.81|14116.89|13996.89|14115.88|13995.88|10
1625094450000|2021-06-30 23:07:30|14116.76|13996.76|14116.52|13996.52|14116.76|13996.76|14115.54|13995.54|9
1625094460000|2021-06-30 23:07:40|14116.79|13996.79|14115.73|13995.73|14116.91|13996.91|14115.73|13995.73|10
1625094470000|2021-06-30 23:07:50|14115.71|13995.71|14117.01|13997.01|14117.01|13997.01|14115.69|13995.69|9
1625094480000|2021-06-30 23:08:00|14117.33|13997.33|14117.95|13997.95|14117.95|13997.95|14117.13|13997.13|10
1625094490000|2021-06-30 23:08:10|14117.94|13997.94|14117.26|13997.26|14117.94|13997.94|14116.87|13996.87|10
1625094500000|2021-06-30 23:08:20|14117.05|13997.05|14115.51|13995.51|14117.05|13997.05|14115.51|13995.51|10
1625094510000|2021-06-30 23:08:30|14115.31|13995.31|14114.85|13994.85|14115.41|13995.41|14114.85|13994.85|8
1625094520000|2021-06-30 23:08:40|14115.02|13995.02|14116.03|13996.03|14116.09|13996.09|14115|13995|10
1625094530000|2021-06-30 23:08:50|14116.66|13996.66|14116.61|13996.61|14116.81|13996.81|14116.18|13996.18|10
1625094540000|2021-06-30 23:09:00|14116.29|13996.29|14115.14|13995.14|14116.33|13996.33|14115.14|13995.14|9
1625094550000|2021-06-30 23:09:10|14115.65|13995.65|14115.68|13995.68|14115.68|13995.68|14115.34|13995.34|10
1625094560000|2021-06-30 23:09:20|14115.79|13995.79|14115.71|13995.71|14116.14|13996.14|14115.7|13995.7|10
1625094570000|2021-06-30 23:09:30|14115.98|13995.98|14119.14|13999.14|14119.24|13999.24|14115.98|13995.98|10
1625094580000|2021-06-30 23:09:40|14120.22|14000.22|14125.72|14005.72|14125.72|14005.72|14120.22|14000.22|10
1625094590000|2021-06-30 23:09:50|14126.49|14006.49|14129.11|14009.11|14129.11|14009.11|14126.49|14006.49|10
1625094600000|2021-06-30 23:10:00|14128.97|14008.97|14128.51|14008.51|14129.1|14009.1|14127.74|14007.74|10
1625094610000|2021-06-30 23:10:10|14128.3|14008.3|14128.9|14008.9|14129.46|14009.46|14128.3|14008.3|10
1625094620000|2021-06-30 23:10:20|14130.2|14010.2|14131.81|14011.81|14131.81|14011.81|14129.79|14009.79|10
1625094630000|2021-06-30 23:10:30|14132.35|14012.35|14134.78|14014.78|14135.19|14015.19|14132.35|14012.35|10
1625094640000|2021-06-30 23:10:40|14134.97|14014.97|14138.98|14018.98|14138.98|14018.98|14134.97|14014.97|9
1625094650000|2021-06-30 23:10:50|14141.39|14021.39|14142.33|14022.33|14142.88|14022.88|14141.39|14021.39|10
1625094660000|2021-06-30 23:11:00|14142.86|14022.86|14141.62|14021.62|14142.96|14022.96|14141.16|14021.16|10
1625094670000|2021-06-30 23:11:10|14141.38|14021.38|14144.83|14024.83|14145.27|14025.27|14141.38|14021.38|10
1625094680000|2021-06-30 23:11:20|14144.95|14024.95|14144.3|14024.3|14144.95|14024.95|14143.01|14023.01|10
1625094690000|2021-06-30 23:11:30|14145.28|14025.28|14146.75|14026.75|14146.75|14026.75|14145.28|14025.28|10
1625094700000|2021-06-30 23:11:40|14146.72|14026.72|14141.42|14021.42|14146.99|14026.99|14139.38|14019.38|10
1625094710000|2021-06-30 23:11:50|14141.87|14021.87|14149.77|14029.77|14149.82|14029.82|14141.87|14021.87|10
1625094720000|2021-06-30 23:12:00|14150.22|14030.22|14153.45|14033.45|14153.76|14033.76|14150.22|14030.22|10
1625094730000|2021-06-30 23:12:10|14152.56|14032.56|14153.13|14033.13|14154.12|14034.12|14152.56|14032.56|10
1625094740000|2021-06-30 23:12:20|14153.43|14033.43|14157.25|14037.25|14157.45|14037.45|14153.43|14033.43|10
1625094750000|2021-06-30 23:12:30|14157.22|14037.22|14152.04|14032.04|14157.22|14037.22|14152.04|14032.04|10
1625094760000|2021-06-30 23:12:40|14151.81|14031.81|14148.79|14028.79|14151.81|14031.81|14148.79|14028.79|10
1625094770000|2021-06-30 23:12:50|14149.09|14029.09|14147.56|14027.56|14149.09|14029.09|14147.02|14027.02|10
1625094780000|2021-06-30 23:13:00|14147.71|14027.71|14152.22|14032.22|14152.22|14032.22|14147.71|14027.71|10
1625094790000|2021-06-30 23:13:10|14151.56|14031.56|14150.51|14030.51|14151.76|14031.76|14149.82|14029.82|10
1625094800000|2021-06-30 23:13:20|14151.85|14031.85|14152.41|14032.41|14152.41|14032.41|14151.59|14031.59|10
1625094810000|2021-06-30 23:13:30|14152.38|14032.38|14155.68|14035.68|14155.68|14035.68|14152.38|14032.38|10
1625094820000|2021-06-30 23:13:40|14155.67|14035.67|14153.48|14033.48|14155.83|14035.83|14153.48|14033.48|10
1625094830000|2021-06-30 23:13:50|14153.35|14033.35|14152.42|14032.42|14153.35|14033.35|14151.99|14031.99|10
1625094840000|2021-06-30 23:14:00|14152.36|14032.36|14152.66|14032.66|14152.79|14032.79|14150.88|14030.88|10
1625094850000|2021-06-30 23:14:10|14152.75|14032.75|14154.8|14034.8|14154.8|14034.8|14152.65|14032.65|10
1625094860000|2021-06-30 23:14:20|14153.96|14033.96|14154.76|14034.76|14155.07|14035.07|14153.96|14033.96|10
1625094870000|2021-06-30 23:14:30|14154.5|14034.5|14156.15|14036.15|14156.2|14036.2|14154.35|14034.35|9
1625094880000|2021-06-30 23:14:40|14157.31|14037.31|14157.57|14037.57|14158.28|14038.28|14157.14|14037.14|10
1625094890000|2021-06-30 23:14:50|14157.86|14037.86|14158.16|14038.16|14158.92|14038.92|14157.86|14037.86|9
1625094900000|2021-06-30 23:15:00|14158.59|14038.59|14159.55|14039.55|14159.55|14039.55|14158.59|14038.59|10
1625094910000|2021-06-30 23:15:10|14158.84|14038.84|14159.22|14039.22|14159.64|14039.64|14158.83|14038.83|10
1625094920000|2021-06-30 23:15:20|14159.08|14039.08|14157.21|14037.21|14159.11|14039.11|14157.21|14037.21|10
1625094930000|2021-06-30 23:15:30|14157.04|14037.04|14153.78|14033.78|14157.04|14037.04|14153.78|14033.78|10
1625094940000|2021-06-30 23:15:40|14153.34|14033.34|14151.73|14031.73|14153.34|14033.34|14151.73|14031.73|10
1625094950000|2021-06-30 23:15:50|14151.14|14031.14|14148.65|14028.65|14151.96|14031.96|14148.65|14028.65|10
1625094960000|2021-06-30 23:16:00|14148.12|14028.12|14145.48|14025.48|14148.45|14028.45|14145.48|14025.48|10
1625094970000|2021-06-30 23:16:10|14145.87|14025.87|14146.03|14026.03|14148.04|14028.04|14145.77|14025.77|10
1625094980000|2021-06-30 23:16:20|14146.26|14026.26|14146.43|14026.43|14147.96|14027.96|14146.26|14026.26|9
1625094990000|2021-06-30 23:16:30|14146.77|14026.77|14144.67|14024.67|14146.89|14026.89|14144.67|14024.67|10
1625095000000|2021-06-30 23:16:40|14144.39|14024.39|14143.47|14023.47|14144.39|14024.39|14143.47|14023.47|10
1625095010000|2021-06-30 23:16:50|14143.45|14023.45|14142.41|14022.41|14143.45|14023.45|14142.41|14022.41|8
1625095020000|2021-06-30 23:17:00|14142.29|14022.29|14142.58|14022.58|14143.35|14023.35|14142.04|14022.04|9
1625095030000|2021-06-30 23:17:10|14142.28|14022.28|14143.93|14023.93|14143.93|14023.93|14142.02|14022.02|10
1625095040000|2021-06-30 23:17:20|14142.93|14022.93|14142.67|14022.67|14143.72|14023.72|14142.58|14022.58|9
1625095050000|2021-06-30 23:17:30|14142.68|14022.68|14142.16|14022.16|14143.48|14023.48|14142.16|14022.16|10
1625095060000|2021-06-30 23:17:40|14142.18|14022.18|14140.73|14020.73|14142.34|14022.34|14140.73|14020.73|10
1625095070000|2021-06-30 23:17:50|14140.83|14020.83|14141.54|14021.54|14142.05|14022.05|14140.73|14020.73|9
1625095080000|2021-06-30 23:18:00|14141.82|14021.82|14141.52|14021.52|14141.88|14021.88|14141.52|14021.52|8
1625095090000|2021-06-30 23:18:10|14140.67|14020.67|14140.45|14020.45|14141.35|14021.35|14140.27|14020.27|8
1625095100000|2021-06-30 23:18:20|14140.3|14020.3|14141.87|14021.87|14142.23|14022.23|14140.15|14020.15|10
1625095110000|2021-06-30 23:18:30|14141.9|14021.9|14141.95|14021.95|14142.3|14022.3|14141.9|14021.9|10
1625095120000|2021-06-30 23:18:40|14141.94|14021.94|14139.5|14019.5|14141.94|14021.94|14139.49|14019.49|10
1625095130000|2021-06-30 23:18:50|14139.31|14019.31|14139.01|14019.01|14139.71|14019.71|14138.55|14018.55|10
1625095140000|2021-06-30 23:19:00|14138.14|14018.14|14137.55|14017.55|14138.21|14018.21|14137.55|14017.55|9
1625095150000|2021-06-30 23:19:10|14137.74|14017.74|14138.68|14018.68|14138.68|14018.68|14137.69|14017.69|10
1625095160000|2021-06-30 23:19:20|14137.7|14017.7|14138.07|14018.07|14138.7|14018.7|14137.7|14017.7|9
1625095170000|2021-06-30 23:19:30|14138.31|14018.31|14138.46|14018.46|14138.51|14018.51|14138.31|14018.31|10
1625095180000|2021-06-30 23:19:40|14138.66|14018.66|14137.66|14017.66|14138.66|14018.66|14137.66|14017.66|9
1625095190000|2021-06-30 23:19:50|14137.62|14017.62|14136.42|14016.42|14137.62|14017.62|14136.42|14016.42|10
1625095200000|2021-06-30 23:20:00|14136.61|14016.61|14137.76|14017.76|14137.82|14017.82|14136.61|14016.61|10
1625095210000|2021-06-30 23:20:10|14137.75|14017.75|14140.16|14020.16|14140.16|14020.16|14137.75|14017.75|10
1625095220000|2021-06-30 23:20:20|14140.33|14020.33|14141.38|14021.38|14142.75|14022.75|14140.33|14020.33|10
1625095230000|2021-06-30 23:20:30|14141.54|14021.54|14141.71|14021.71|14141.88|14021.88|14141.04|14021.04|10
1625095240000|2021-06-30 23:20:40|14141.89|14021.89|14140.35|14020.35|14141.89|14021.89|14140.34|14020.34|10
1625095250000|2021-06-30 23:20:50|14139.87|14019.87|14139.18|14019.18|14139.87|14019.87|14138.89|14018.89|9
1625095260000|2021-06-30 23:21:00|14139.05|14019.05|14139.19|14019.19|14139.26|14019.26|14138.93|14018.93|10
1625095270000|2021-06-30 23:21:10|14139.28|14019.28|14138.49|14018.49|14139.4|14019.4|14138.49|14018.49|10
1625095280000|2021-06-30 23:21:20|14138.52|14018.52|14137.62|14017.62|14139.27|14019.27|14137.62|14017.62|9
1625095290000|2021-06-30 23:21:30|14136.86|14016.86|14133.31|14013.31|14136.86|14016.86|14133.31|14013.31|9
1625095300000|2021-06-30 23:21:40|14132.25|14012.25|14131.57|14011.57|14132.34|14012.34|14131.54|14011.54|10
1625095310000|2021-06-30 23:21:50|14131.48|14011.48|14130.87|14010.87|14131.48|14011.48|14130.68|14010.68|9
1625095320000|2021-06-30 23:22:00|14130.27|14010.27|14129.43|14009.43|14130.57|14010.57|14129.43|14009.43|10
1625095330000|2021-06-30 23:22:10|14129.45|14009.45|14126.57|14006.57|14129.45|14009.45|14126.57|14006.57|7
1625095340000|2021-06-30 23:22:20|14126.3|14006.3|14122.42|14002.42|14126.3|14006.3|14122.42|14002.42|9
1625095350000|2021-06-30 23:22:30|14122.32|14002.32|14120.18|14000.18|14122.32|14002.32|14120.18|14000.18|9
1625095360000|2021-06-30 23:22:40|14119.9|13999.9|14118.64|13998.64|14119.96|13999.96|14118.64|13998.64|9
1625095370000|2021-06-30 23:22:50|14118.57|13998.57|14114.33|13994.33|14119.95|13999.95|14114.33|13994.33|10
1625095380000|2021-06-30 23:23:00|14113.4|13993.4|14111.03|13991.03|14113.4|13993.4|14110.97|13990.97|10
1625095390000|2021-06-30 23:23:10|14110.93|13990.93|14110.82|13990.82|14110.93|13990.93|14110.53|13990.53|10
1625095400000|2021-06-30 23:23:20|14110.75|13990.75|14111.17|13991.17|14111.17|13991.17|14109.35|13989.35|10
1625095410000|2021-06-30 23:23:30|14111.56|13991.56|14114.36|13994.36|14114.36|13994.36|14111.56|13991.56|10
1625095420000|2021-06-30 23:23:40|14114.39|13994.39|14117.79|13997.79|14117.79|13997.79|14114.39|13994.39|10
1625095430000|2021-06-30 23:23:50|14117.12|13997.12|14116.57|13996.57|14117.35|13997.35|14116.57|13996.57|9
1625095440000|2021-06-30 23:24:00|14116.59|13996.59|14117.64|13997.64|14117.75|13997.75|14115.99|13995.99|9
1625095450000|2021-06-30 23:24:10|14118.12|13998.12|14119.29|13999.29|14119.29|13999.29|14118.12|13998.12|10
1625095460000|2021-06-30 23:24:20|14119.31|13999.31|14119.04|13999.04|14119.31|13999.31|14118.5|13998.5|10
1625095470000|2021-06-30 23:24:30|14119.58|13999.58|14119.71|13999.71|14120.35|14000.35|14119.43|13999.43|8
1625095480000|2021-06-30 23:24:40|14120.55|14000.55|14120.92|14000.92|14121.92|14001.92|14120.55|14000.55|9
1625095490000|2021-06-30 23:24:50|14120.84|14000.84|14121|14001|14121.95|14001.95|14120.78|14000.78|10
1625095500000|2021-06-30 23:25:00|14120.91|14000.91|14123.32|14003.32|14123.32|14003.32|14120.91|14000.91|10
1625095510000|2021-06-30 23:25:10|14123.07|14003.07|14122.93|14002.93|14123.36|14003.36|14122.87|14002.87|8
1625095520000|2021-06-30 23:25:20|14122.88|14002.88|14120.45|14000.45|14122.88|14002.88|14120.1|14000.1|7
1625095530000|2021-06-30 23:25:30|14120.41|14000.41|14120.72|14000.72|14120.88|14000.88|14119.78|13999.78|9
1625095540000|2021-06-30 23:25:40|14120.43|14000.43|14121.57|14001.57|14121.57|14001.57|14120.35|14000.35|9
1625095550000|2021-06-30 23:25:50|14121.63|14001.63|14124.12|14004.12|14124.14|14004.14|14120.89|14000.89|10
1625095560000|2021-06-30 23:26:00|14125.76|14005.76|14126.12|14006.12|14126.12|14006.12|14125.23|14005.23|10
1625095570000|2021-06-30 23:26:10|14126.13|14006.13|14125.13|14005.13|14126.64|14006.64|14124.96|14004.96|10
1625095580000|2021-06-30 23:26:20|14125.08|14005.08|14124.97|14004.97|14125.4|14005.4|14124.45|14004.45|10
1625095590000|2021-06-30 23:26:30|14124.98|14004.98|14124.86|14004.86|14124.98|14004.98|14123.71|14003.71|9
1625095600000|2021-06-30 23:26:40|14124.96|14004.96|14125.01|14005.01|14125.54|14005.54|14124.61|14004.61|10
1625095610000|2021-06-30 23:26:50|14124.57|14004.57|14123.6|14003.6|14124.57|14004.57|14123.24|14003.24|10
1625095620000|2021-06-30 23:27:00|14123.63|14003.63|14124.09|14004.09|14124.63|14004.63|14123.2|14003.2|10
1625095630000|2021-06-30 23:27:10|14123.02|14003.02|14123.9|14003.9|14123.9|14003.9|14122.3|14002.3|10
1625095640000|2021-06-30 23:27:20|14124.75|14004.75|14124.04|14004.04|14124.75|14004.75|14123.29|14003.29|10
1625095650000|2021-06-30 23:27:30|14124.07|14004.07|14123.3|14003.3|14124.07|14004.07|14123.3|14003.3|9
1625095660000|2021-06-30 23:27:40|14122.7|14002.7|14122.14|14002.14|14122.8|14002.8|14122.06|14002.06|10
1625095670000|2021-06-30 23:27:50|14121.94|14001.94|14120.77|14000.77|14121.94|14001.94|14120.77|14000.77|10
1625095680000|2021-06-30 23:28:00|14120.8|14000.8|14120.94|14000.94|14121.11|14001.11|14120.67|14000.67|9
1625095690000|2021-06-30 23:28:10|14120.41|14000.41|14118.99|13998.99|14120.41|14000.41|14118.99|13998.99|10
1625095700000|2021-06-30 23:28:20|14119.15|13999.15|14118.67|13998.67|14119.17|13999.17|14118.67|13998.67|10
1625095710000|2021-06-30 23:28:30|14118.66|13998.66|14118.08|13998.08|14119|13999|14117.24|13997.24|9
1625095720000|2021-06-30 23:28:40|14118.32|13998.32|14115.69|13995.69|14118.32|13998.32|14115.69|13995.69|10
1625095730000|2021-06-30 23:28:50|14115.44|13995.44|14115.47|13995.47|14115.65|13995.65|14115.34|13995.34|9
1625095740000|2021-06-30 23:29:00|14115.28|13995.28|14120.42|14000.42|14120.42|14000.42|14115.28|13995.28|10
1625095750000|2021-06-30 23:29:10|14120.31|14000.31|14122.31|14002.31|14122.31|14002.31|14120.31|14000.31|10
1625095760000|2021-06-30 23:29:20|14122.72|14002.72|14120.47|14000.47|14123.08|14003.08|14120.47|14000.47|9
1625095770000|2021-06-30 23:29:30|14120.49|14000.49|14119.76|13999.76|14120.51|14000.51|14119.66|13999.66|10
1625095780000|2021-06-30 23:29:40|14119.96|13999.96|14119.73|13999.73|14120.17|14000.17|14119.7|13999.7|9
1625095790000|2021-06-30 23:29:50|14119|13999|14119.14|13999.14|14119.44|13999.44|14119|13999|9
1625095800000|2021-06-30 23:30:00|14119.13|13999.13|14123.39|14003.39|14123.56|14003.56|14119.13|13999.13|10
1625095810000|2021-06-30 23:30:10|14123.91|14003.91|14124.53|14004.53|14124.91|14004.91|14123.91|14003.91|10
1625095820000|2021-06-30 23:30:20|14124.64|14004.64|14120.45|14000.45|14124.64|14004.64|14120.15|14000.15|10
1625095830000|2021-06-30 23:30:30|14120.27|14000.27|14118.05|13998.05|14120.43|14000.43|14118.05|13998.05|10
1625095840000|2021-06-30 23:30:40|14116.82|13996.82|14113.63|13993.63|14116.82|13996.82|14113.63|13993.63|10
1625095850000|2021-06-30 23:30:50|14112.09|13992.09|14112.83|13992.83|14112.83|13992.83|14111.24|13991.24|10
1625095860000|2021-06-30 23:31:00|14113.4|13993.4|14122.35|14002.35|14122.35|14002.35|14113.4|13993.4|10
1625095870000|2021-06-30 23:31:10|14123.66|14003.66|14126.98|14006.98|14127.06|14007.06|14123.17|14003.17|10
1625095880000|2021-06-30 23:31:20|14126.64|14006.64|14128.32|14008.32|14128.32|14008.32|14126.64|14006.64|10
1625095890000|2021-06-30 23:31:30|14128.11|14008.11|14129.01|14009.01|14129.01|14009.01|14128.11|14008.11|10
1625095900000|2021-06-30 23:31:40|14129.12|14009.12|14128.35|14008.35|14129.69|14009.69|14128.35|14008.35|9
1625095910000|2021-06-30 23:31:50|14128.26|14008.26|14127.18|14007.18|14128.26|14008.26|14126.85|14006.85|10
1625095920000|2021-06-30 23:32:00|14126.96|14006.96|14126.15|14006.15|14126.96|14006.96|14126.15|14006.15|10
1625095930000|2021-06-30 23:32:10|14126.22|14006.22|14127.2|14007.2|14127.2|14007.2|14126.22|14006.22|9
1625095940000|2021-06-30 23:32:20|14127.27|14007.27|14128.5|14008.5|14128.81|14008.81|14127.27|14007.27|10
1625095950000|2021-06-30 23:32:30|14128.39|14008.39|14131.69|14011.69|14131.69|14011.69|14126.98|14006.98|10
1625095960000|2021-06-30 23:32:40|14133.04|14013.04|14138.27|14018.27|14138.27|14018.27|14132.48|14012.48|10
1625095970000|2021-06-30 23:32:50|14138.53|14018.53|14140.44|14020.44|14140.44|14020.44|14138.53|14018.53|9
1625095980000|2021-06-30 23:33:00|14140.56|14020.56|14142.15|14022.15|14142.15|14022.15|14140.56|14020.56|10
1625095990000|2021-06-30 23:33:10|14142.27|14022.27|14147.9|14027.9|14147.9|14027.9|14142.27|14022.27|10
1625096000000|2021-06-30 23:33:20|14148.27|14028.27|14151.23|14031.23|14151.44|14031.44|14148.27|14028.27|9
1625096010000|2021-06-30 23:33:30|14151.02|14031.02|14152.9|14032.9|14154.13|14034.13|14151.02|14031.02|10
1625096020000|2021-06-30 23:33:40|14153.3|14033.3|14154|14034|14154.29|14034.29|14152.9|14032.9|10
1625096030000|2021-06-30 23:33:50|14153.7|14033.7|14156.95|14036.95|14157.16|14037.16|14153.7|14033.7|10
1625096040000|2021-06-30 23:34:00|14157.12|14037.12|14161.88|14041.88|14161.88|14041.88|14157.12|14037.12|10
1625096050000|2021-06-30 23:34:10|14161.69|14041.69|14163.32|14043.32|14163.32|14043.32|14160.99|14040.99|10
1625096060000|2021-06-30 23:34:20|14163.52|14043.52|14164.64|14044.64|14164.98|14044.98|14163.52|14043.52|10
1625096070000|2021-06-30 23:34:30|14163.94|14043.94|14162.78|14042.78|14163.94|14043.94|14162.25|14042.25|9
1625096080000|2021-06-30 23:34:40|14162.6|14042.6|14167.12|14047.12|14167.12|14047.12|14162.6|14042.6|10
1625096090000|2021-06-30 23:34:50|14167.74|14047.74|14166.33|14046.33|14167.91|14047.91|14166.33|14046.33|9
1625096100000|2021-06-30 23:35:00|14166.13|14046.13|14166.28|14046.28|14166.71|14046.71|14165.74|14045.74|10
1625096110000|2021-06-30 23:35:10|14166.06|14046.06|14165.29|14045.29|14166.58|14046.58|14165.29|14045.29|10
1625096120000|2021-06-30 23:35:20|14164.86|14044.86|14165.45|14045.45|14165.45|14045.45|14163.84|14043.84|10
1625096130000|2021-06-30 23:35:30|14165.26|14045.26|14163.58|14043.58|14166.1|14046.1|14163.58|14043.58|10
1625096140000|2021-06-30 23:35:40|14163.54|14043.54|14160.88|14040.88|14163.54|14043.54|14160.88|14040.88|10
1625096150000|2021-06-30 23:35:50|14160.52|14040.52|14154.49|14034.49|14160.52|14040.52|14154.49|14034.49|10
1625096160000|2021-06-30 23:36:00|14154.02|14034.02|14150.32|14030.32|14154.31|14034.31|14150.07|14030.07|10
1625096170000|2021-06-30 23:36:10|14150.2|14030.2|14144.9|14024.9|14150.2|14030.2|14144.9|14024.9|9
1625096180000|2021-06-30 23:36:20|14144.73|14024.73|14142.53|14022.53|14144.73|14024.73|14142.37|14022.37|10
1625096190000|2021-06-30 23:36:30|14142.76|14022.76|14142.94|14022.94|14143.24|14023.24|14142.76|14022.76|10
1625096200000|2021-06-30 23:36:40|14143.17|14023.17|14139.15|14019.15|14143.38|14023.38|14139.15|14019.15|10
1625096210000|2021-06-30 23:36:50|14139.1|14019.1|14138.89|14018.89|14139.1|14019.1|14137.5|14017.5|9
1625096220000|2021-06-30 23:37:00|14138.92|14018.92|14140.49|14020.49|14140.57|14020.57|14138.92|14018.92|10
1625096230000|2021-06-30 23:37:10|14139.09|14019.09|14139.93|14019.93|14139.93|14019.93|14139.09|14019.09|9
1625096240000|2021-06-30 23:37:20|14139.98|14019.98|14140.53|14020.53|14140.59|14020.59|14138.71|14018.71|10
1625096250000|2021-06-30 23:37:30|14140.39|14020.39|14142.08|14022.08|14142.08|14022.08|14140.39|14020.39|10
1625096260000|2021-06-30 23:37:40|14142.73|14022.73|14147.13|14027.13|14147.13|14027.13|14142.73|14022.73|10
1625096270000|2021-06-30 23:37:50|14147.24|14027.24|14147|14027|14147.24|14027.24|14145.35|14025.35|10
1625096280000|2021-06-30 23:38:00|14147.51|14027.51|14152.32|14032.32|14152.85|14032.85|14147.51|14027.51|10
1625096290000|2021-06-30 23:38:10|14152.41|14032.41|14155.71|14035.71|14155.71|14035.71|14151.84|14031.84|10
1625096300000|2021-06-30 23:38:20|14157.1|14037.1|14161.16|14041.16|14161.19|14041.19|14157.1|14037.1|10
1625096310000|2021-06-30 23:38:30|14161.15|14041.15|14163.19|14043.19|14163.19|14043.19|14161.15|14041.15|10
1625096320000|2021-06-30 23:38:40|14162.98|14042.98|14163.41|14043.41|14163.41|14043.41|14162.98|14042.98|10
1625096330000|2021-06-30 23:38:50|14163.37|14043.37|14161.62|14041.62|14163.37|14043.37|14161.62|14041.62|10
1625096340000|2021-06-30 23:39:00|14161.22|14041.22|14159.9|14039.9|14161.34|14041.34|14159.9|14039.9|9
1625096350000|2021-06-30 23:39:10|14159.58|14039.58|14159.1|14039.1|14160|14040|14158.77|14038.77|10
1625096360000|2021-06-30 23:39:20|14159.19|14039.19|14157.54|14037.54|14159.19|14039.19|14157.44|14037.44|10
1625096370000|2021-06-30 23:39:30|14157.1|14037.1|14152.19|14032.19|14157.1|14037.1|14152.19|14032.19|10
1625096380000|2021-06-30 23:39:40|14152.01|14032.01|14152.52|14032.52|14153.13|14033.13|14151.63|14031.63|10
1625096390000|2021-06-30 23:39:50|14152.61|14032.61|14157.99|14037.99|14157.99|14037.99|14152.61|14032.61|10
1625096400000|2021-06-30 23:40:00|14157.98|14037.98|14160.84|14040.84|14161.1|14041.1|14157.98|14037.98|10
1625096410000|2021-06-30 23:40:10|14160.44|14040.44|14160.21|14040.21|14161.23|14041.23|14160.21|14040.21|9
1625096420000|2021-06-30 23:40:20|14160.16|14040.16|14159.61|14039.61|14160.61|14040.61|14159.46|14039.46|10
1625096430000|2021-06-30 23:40:30|14159.72|14039.72|14158.31|14038.31|14159.72|14039.72|14158.31|14038.31|10
1625096440000|2021-06-30 23:40:40|14158.21|14038.21|14156.75|14036.75|14158.7|14038.7|14156.75|14036.75|10
1625096450000|2021-06-30 23:40:50|14156.58|14036.58|14155.39|14035.39|14156.61|14036.61|14154.03|14034.03|10
1625096460000|2021-06-30 23:41:00|14157.02|14037.02|14160.87|14040.87|14160.87|14040.87|14157.02|14037.02|9
1625096470000|2021-06-30 23:41:10|14161.6|14041.6|14160.7|14040.7|14161.97|14041.97|14160.7|14040.7|10
1625096480000|2021-06-30 23:41:20|14161.01|14041.01|14161.41|14041.41|14161.51|14041.51|14161.01|14041.01|10
1625096490000|2021-06-30 23:41:30|14161.34|14041.34|14164.66|14044.66|14164.76|14044.76|14161.34|14041.34|9
1625096500000|2021-06-30 23:41:40|14164.51|14044.51|14165.77|14045.77|14165.77|14045.77|14164.51|14044.51|10
1625096510000|2021-06-30 23:41:50|14166.01|14046.01|14167.4|14047.4|14167.4|14047.4|14165.54|14045.54|10
1625096520000|2021-06-30 23:42:00|14168.71|14048.71|14170.97|14050.97|14170.97|14050.97|14168.25|14048.25|10
1625096530000|2021-06-30 23:42:10|14171.22|14051.22|14172.32|14052.32|14172.54|14052.54|14171.22|14051.22|10
1625096540000|2021-06-30 23:42:20|14172.3|14052.3|14172.39|14052.39|14172.73|14052.73|14172.04|14052.04|10
1625096550000|2021-06-30 23:42:30|14172.91|14052.91|14173.26|14053.26|14173.66|14053.66|14172.74|14052.74|10
1625096560000|2021-06-30 23:42:40|14173.28|14053.28|14174.76|14054.76|14175.17|14055.17|14173.28|14053.28|9
1625096570000|2021-06-30 23:42:50|14175.67|14055.67|14176.77|14056.77|14177.2|14057.2|14175.67|14055.67|10
1625096580000|2021-06-30 23:43:00|14176.67|14056.67|14175.81|14055.81|14176.67|14056.67|14175.79|14055.79|10
1625096590000|2021-06-30 23:43:10|14175.43|14055.43|14173.91|14053.91|14175.43|14055.43|14173.91|14053.91|9
1625096600000|2021-06-30 23:43:20|14173.58|14053.58|14171.64|14051.64|14175.27|14055.27|14171.64|14051.64|10
1625096610000|2021-06-30 23:43:30|14171.43|14051.43|14172.25|14052.25|14172.25|14052.25|14169.76|14049.76|10
1625096620000|2021-06-30 23:43:40|14172.57|14052.57|14170.99|14050.99|14172.79|14052.79|14170.99|14050.99|10
1625096630000|2021-06-30 23:43:50|14170.7|14050.7|14168.32|14048.32|14170.95|14050.95|14168.32|14048.32|10
1625096640000|2021-06-30 23:44:00|14168.33|14048.33|14170.78|14050.78|14170.78|14050.78|14168.33|14048.33|10
1625096650000|2021-06-30 23:44:10|14171.38|14051.38|14173.95|14053.95|14174.72|14054.72|14171.38|14051.38|10
1625096660000|2021-06-30 23:44:20|14173.74|14053.74|14175.73|14055.73|14175.75|14055.75|14173.28|14053.28|10
1625096670000|2021-06-30 23:44:30|14175.62|14055.62|14175.46|14055.46|14175.63|14055.63|14174.98|14054.98|10
1625096680000|2021-06-30 23:44:40|14176.6|14056.6|14181.12|14061.12|14181.12|14061.12|14176.6|14056.6|10
1625096690000|2021-06-30 23:44:50|14181.56|14061.56|14184.53|14064.53|14184.72|14064.72|14181.56|14061.56|10
1625096700000|2021-06-30 23:45:00|14185.25|14065.25|14185.87|14065.87|14185.87|14065.87|14184.1|14064.1|10
1625096710000|2021-06-30 23:45:10|14185.77|14065.77|14187.76|14067.76|14187.76|14067.76|14184.86|14064.86|10
1625096720000|2021-06-30 23:45:20|14187.49|14067.49|14189.49|14069.49|14189.49|14069.49|14187.41|14067.41|10
1625096730000|2021-06-30 23:45:30|14189.58|14069.58|14190.67|14070.67|14190.91|14070.91|14189.58|14069.58|10
1625096740000|2021-06-30 23:45:40|14190.44|14070.44|14190.37|14070.37|14190.51|14070.51|14189.58|14069.58|9
1625096750000|2021-06-30 23:45:50|14190.61|14070.61|14194.4|14074.4|14194.4|14074.4|14190.61|14070.61|9
1625096760000|2021-06-30 23:46:00|14195.2|14075.2|14204.43|14084.43|14204.43|14084.43|14194.03|14074.03|9
1625096770000|2021-06-30 23:46:10|14205.15|14085.15|14204.29|14084.29|14205.65|14085.65|14204.29|14084.29|10
1625096780000|2021-06-30 23:46:20|14203.84|14083.84|14204.37|14084.37|14204.37|14084.37|14203.14|14083.14|9
1625096790000|2021-06-30 23:46:30|14204.01|14084.01|14206.13|14086.13|14206.18|14086.18|14203.95|14083.95|10
1625096800000|2021-06-30 23:46:40|14205.21|14085.21|14204.86|14084.86|14205.21|14085.21|14204.34|14084.34|10
1625096810000|2021-06-30 23:46:50|14204.87|14084.87|14208.06|14088.06|14208.06|14088.06|14204.87|14084.87|10
1625096820000|2021-06-30 23:47:00|14208.11|14088.11|14211.11|14091.11|14211.11|14091.11|14208.11|14088.11|10
1625096830000|2021-06-30 23:47:10|14211.72|14091.72|14212.97|14092.97|14212.97|14092.97|14211.61|14091.61|10
1625096840000|2021-06-30 23:47:20|14213.36|14093.36|14209.92|14089.92|14213.48|14093.48|14209.92|14089.92|10
1625096850000|2021-06-30 23:47:30|14209.48|14089.48|14209.26|14089.26|14209.62|14089.62|14209.16|14089.16|10
1625096860000|2021-06-30 23:47:40|14208.91|14088.91|14208.7|14088.7|14208.91|14088.91|14207.75|14087.75|9
1625096870000|2021-06-30 23:47:50|14208.77|14088.77|14211.78|14091.78|14211.78|14091.78|14208.77|14088.77|10
1625096880000|2021-06-30 23:48:00|14212.03|14092.03|14213.61|14093.61|14213.62|14093.62|14212.03|14092.03|10
1625096890000|2021-06-30 23:48:10|14214.13|14094.13|14215.09|14095.09|14215.29|14095.29|14214.13|14094.13|9
1625096900000|2021-06-30 23:48:20|14215.07|14095.07|14219.99|14099.99|14219.99|14099.99|14215.07|14095.07|9
1625096910000|2021-06-30 23:48:30|14220.02|14100.02|14223.62|14103.62|14223.93|14103.93|14220.02|14100.02|10
1625096920000|2021-06-30 23:48:40|14224|14104|14223.33|14103.33|14224|14104|14222.73|14102.73|9
1625096930000|2021-06-30 23:48:50|14224.52|14104.52|14225.61|14105.61|14225.95|14105.95|14224.52|14104.52|10
1625096940000|2021-06-30 23:49:00|14225.67|14105.67|14228.97|14108.97|14228.97|14108.97|14225.59|14105.59|10
1625096950000|2021-06-30 23:49:10|14229.45|14109.45|14229.52|14109.52|14230.47|14110.47|14229.07|14109.07|10
1625096960000|2021-06-30 23:49:20|14228.53|14108.53|14224.33|14104.33|14228.53|14108.53|14224.33|14104.33|10
1625096970000|2021-06-30 23:49:30|14224.12|14104.12|14221.58|14101.58|14224.12|14104.12|14221.58|14101.58|10
1625096980000|2021-06-30 23:49:40|14220.77|14100.77|14214.64|14094.64|14220.77|14100.77|14214.64|14094.64|10
1625096990000|2021-06-30 23:49:50|14213.88|14093.88|14213.2|14093.2|14213.88|14093.88|14212.67|14092.67|9
1625097000000|2021-06-30 23:50:00|14213.19|14093.19|14213.01|14093.01|14213.66|14093.66|14213.01|14093.01|9
1625097010000|2021-06-30 23:50:10|14213.2|14093.2|14211.86|14091.86|14213.22|14093.22|14211.86|14091.86|10
1625097020000|2021-06-30 23:50:20|14211.96|14091.96|14209.69|14089.69|14211.96|14091.96|14209.69|14089.69|9
1625097030000|2021-06-30 23:50:30|14209.54|14089.54|14202.78|14082.78|14209.54|14089.54|14202.78|14082.78|10
1625097040000|2021-06-30 23:50:40|14202.46|14082.46|14196.96|14076.96|14202.46|14082.46|14196.96|14076.96|10
1625097050000|2021-06-30 23:50:50|14197.06|14077.06|14194.67|14074.67|14197.52|14077.52|14194.67|14074.67|10
1625097060000|2021-06-30 23:51:00|14194.61|14074.61|14192.83|14072.83|14194.72|14074.72|14192.79|14072.79|10
1625097070000|2021-06-30 23:51:10|14193.01|14073.01|14192.67|14072.67|14193.07|14073.07|14192.43|14072.43|9
1625097080000|2021-06-30 23:51:20|14193.35|14073.35|14193.15|14073.15|14194.06|14074.06|14192.56|14072.56|10
1625097090000|2021-06-30 23:51:30|14193.37|14073.37|14192.29|14072.29|14193.37|14073.37|14191.66|14071.66|10
1625097100000|2021-06-30 23:51:40|14192.34|14072.34|14193.46|14073.46|14193.49|14073.49|14192.34|14072.34|9
1625097110000|2021-06-30 23:51:50|14193.52|14073.52|14191.57|14071.57|14194.34|14074.34|14191.57|14071.57|10
1625097120000|2021-06-30 23:52:00|14190.95|14070.95|14188.1|14068.1|14190.95|14070.95|14188.1|14068.1|9
1625097130000|2021-06-30 23:52:10|14187.4|14067.4|14187|14067|14188.08|14068.08|14186.68|14066.68|10
1625097140000|2021-06-30 23:52:20|14186.99|14066.99|14186.29|14066.29|14186.99|14066.99|14184.81|14064.81|10
1625097150000|2021-06-30 23:52:30|14186.07|14066.07|14186.35|14066.35|14186.38|14066.38|14185.66|14065.66|10
1625097160000|2021-06-30 23:52:40|14187.71|14067.71|14186.86|14066.86|14188.51|14068.51|14186.55|14066.55|10
1625097170000|2021-06-30 23:52:50|14187.38|14067.38|14188.1|14068.1|14188.52|14068.52|14187.38|14067.38|9
1625097180000|2021-06-30 23:53:00|14187.18|14067.18|14186.27|14066.27|14187.18|14067.18|14185.96|14065.96|10
1625097190000|2021-06-30 23:53:10|14186.42|14066.42|14187.85|14067.85|14188.13|14068.13|14186.42|14066.42|10
1625097200000|2021-06-30 23:53:20|14187.88|14067.88|14190.21|14070.21|14190.21|14070.21|14187.88|14067.88|9
1625097210000|2021-06-30 23:53:30|14190.35|14070.35|14190.73|14070.73|14190.91|14070.91|14190.35|14070.35|10
1625097220000|2021-06-30 23:53:40|14190.4|14070.4|14188.86|14068.86|14190.42|14070.42|14188.85|14068.85|10
1625097230000|2021-06-30 23:53:50|14188.96|14068.96|14189.59|14069.59|14191.49|14071.49|14188.88|14068.88|9
1625097240000|2021-06-30 23:54:00|14188.9|14068.9|14190.7|14070.7|14190.7|14070.7|14188.4|14068.4|9
1625097250000|2021-06-30 23:54:10|14190.72|14070.72|14189.87|14069.87|14191.11|14071.11|14189.84|14069.84|10
1625097260000|2021-06-30 23:54:20|14189.82|14069.82|14184.15|14064.15|14189.82|14069.82|14184.15|14064.15|10
1625097270000|2021-06-30 23:54:30|14183.44|14063.44|14181.96|14061.96|14183.44|14063.44|14181.39|14061.39|10
1625097280000|2021-06-30 23:54:40|14181.82|14061.82|14180.39|14060.39|14181.82|14061.82|14179.92|14059.92|10
1625097290000|2021-06-30 23:54:50|14179.13|14059.13|14176.28|14056.28|14179.13|14059.13|14176.28|14056.28|10
1625097300000|2021-06-30 23:55:00|14176.12|14056.12|14178.3|14058.3|14178.42|14058.42|14172.93|14052.93|10
1625097310000|2021-06-30 23:55:10|14178.33|14058.33|14172.87|14052.87|14178.65|14058.65|14172.87|14052.87|10
1625097320000|2021-06-30 23:55:20|14172.37|14052.37|14166.51|14046.51|14172.37|14052.37|14166.51|14046.51|10
1625097330000|2021-06-30 23:55:30|14165.05|14045.05|14163.6|14043.6|14165.05|14045.05|14163.6|14043.6|9
1625097340000|2021-06-30 23:55:40|14163.58|14043.58|14164.79|14044.79|14165.32|14045.32|14163.58|14043.58|10
1625097350000|2021-06-30 23:55:50|14165.05|14045.05|14164.57|14044.57|14165.29|14045.29|14164.57|14044.57|9
1625097360000|2021-06-30 23:56:00|14164.96|14044.96|14165.01|14045.01|14165.01|14045.01|14164.04|14044.04|10
1625097370000|2021-06-30 23:56:10|14165.21|14045.21|14165.44|14045.44|14165.63|14045.63|14165.01|14045.01|10
1625097380000|2021-06-30 23:56:20|14165.25|14045.25|14163.31|14043.31|14166.75|14046.75|14163.31|14043.31|10
1625097390000|2021-06-30 23:56:30|14162.29|14042.29|14163.6|14043.6|14163.81|14043.81|14160.84|14040.84|9
1625097400000|2021-06-30 23:56:40|14163.58|14043.58|14164.2|14044.2|14164.52|14044.52|14162.95|14042.95|9
1625097410000|2021-06-30 23:56:50|14164.13|14044.13|14166.04|14046.04|14166.04|14046.04|14164.13|14044.13|10
1625097420000|2021-06-30 23:57:00|14166.03|14046.03|14166.37|14046.37|14166.55|14046.55|14165.92|14045.92|10
1625097430000|2021-06-30 23:57:10|14166.51|14046.51|14167.61|14047.61|14168.42|14048.42|14166.51|14046.51|10
1625097440000|2021-06-30 23:57:20|14167.63|14047.63|14175.79|14055.79|14175.79|14055.79|14167.63|14047.63|10
1625097450000|2021-06-30 23:57:30|14175.69|14055.69|14179.68|14059.68|14179.68|14059.68|14175.69|14055.69|10
1625097460000|2021-06-30 23:57:40|14179.46|14059.46|14180.02|14060.02|14180.7|14060.7|14179.39|14059.39|9
1625097470000|2021-06-30 23:57:50|14180.17|14060.17|14179.12|14059.12|14180.17|14060.17|14178.84|14058.84|10
1625097480000|2021-06-30 23:58:00|14179.15|14059.15|14178.06|14058.06|14179.15|14059.15|14178.06|14058.06|10
1625097490000|2021-06-30 23:58:10|14178.76|14058.76|14177.01|14057.01|14178.76|14058.76|14177.01|14057.01|10
1625097500000|2021-06-30 23:58:20|14177.34|14057.34|14178.47|14058.47|14178.47|14058.47|14177.09|14057.09|10
1625097510000|2021-06-30 23:58:30|14180.32|14060.32|14185.2|14065.2|14185.26|14065.26|14180.32|14060.32|10
1625097520000|2021-06-30 23:58:40|14185.13|14065.13|14184.19|14064.19|14185.46|14065.46|14184.19|14064.19|10
1625097530000|2021-06-30 23:58:50|14184.24|14064.24|14184.58|14064.58|14185.71|14065.71|14184.24|14064.24|10
1625097540000|2021-06-30 23:59:00|14184.9|14064.9|14185.43|14065.43|14185.58|14065.58|14184.59|14064.59|9
1625097550000|2021-06-30 23:59:10|14185.45|14065.45|14184.88|14064.88|14185.76|14065.76|14184.7|14064.7|9
1625097560000|2021-06-30 23:59:20|14185.04|14065.04|14183.88|14063.88|14185.43|14065.43|14183.88|14063.88|10
1625097570000|2021-06-30 23:59:30|14184.21|14064.21|14185.4|14065.4|14185.41|14065.41|14184.21|14064.21|10
1625097580000|2021-06-30 23:59:40|14185.36|14065.36|14185.77|14065.77|14185.98|14065.98|14184.67|14064.67|10
1625097590000|2021-06-30 23:59:50|14185.78|14065.78|14186.38|14066.38|14186.38|14066.38|14185.67|14065.67|9
1625097600000|2021-07-01 00:00:00|14186.45|14066.45|14191.81|14071.81|14191.87|14071.87|14186.45|14066.45|9
1625097610000|2021-07-01 00:00:10|14190.46|14070.46|14193.36|14073.36|14193.36|14073.36|14190.46|14070.46|10
1625097620000|2021-07-01 00:00:20|14193.52|14073.52|14191.75|14071.75|14193.98|14073.98|14191.45|14071.45|10
1625097630000|2021-07-01 00:00:30|14191.18|14071.18|14187.94|14067.94|14192.75|14072.75|14187.94|14067.94|10
1625097640000|2021-07-01 00:00:40|14187.98|14067.98|14181.22|14061.22|14187.98|14067.98|14180.8|14060.8|10
1625097650000|2021-07-01 00:00:50|14180.3|14060.3|14175.52|14055.52|14180.45|14060.45|14175.52|14055.52|10
1625097660000|2021-07-01 00:01:00|14175.55|14055.55|14172.04|14052.04|14175.55|14055.55|14170.69|14050.69|10
1625097670000|2021-07-01 00:01:10|14172.94|14052.94|14176.84|14056.84|14176.91|14056.91|14172.94|14052.94|10
1625097680000|2021-07-01 00:01:20|14177.02|14057.02|14174.53|14054.53|14177.02|14057.02|14174.53|14054.53|10
1625097690000|2021-07-01 00:01:30|14173.99|14053.99|14172.95|14052.95|14174.02|14054.02|14172.95|14052.95|10
1625097700000|2021-07-01 00:01:40|14172.8|14052.8|14169.39|14049.39|14173.45|14053.45|14168.19|14048.19|10
1625097710000|2021-07-01 00:01:50|14166.58|14046.58|14162.75|14042.75|14166.58|14046.58|14162.75|14042.75|9
1625097720000|2021-07-01 00:02:00|14161.91|14041.91|14155.2|14035.2|14161.94|14041.94|14155.2|14035.2|10
1625097730000|2021-07-01 00:02:10|14154.58|14034.58|14146.69|14026.69|14154.58|14034.58|14146.28|14026.28|10
1625097740000|2021-07-01 00:02:20|14146.81|14026.81|14142.65|14022.65|14146.81|14026.81|14142.01|14022.01|10
1625097750000|2021-07-01 00:02:30|14142|14022|14139.07|14019.07|14142.28|14022.28|14139.07|14019.07|10
1625097760000|2021-07-01 00:02:40|14136.35|14016.35|14137.73|14017.73|14138.3|14018.3|14136.35|14016.35|10
1625097770000|2021-07-01 00:02:50|14137.53|14017.53|14134.51|14014.51|14137.53|14017.53|14134.51|14014.51|10
1625097780000|2021-07-01 00:03:00|14132.77|14012.77|14133.21|14013.21|14133.28|14013.28|14131.81|14011.81|10
1625097790000|2021-07-01 00:03:10|14132.84|14012.84|14132.46|14012.46|14133.1|14013.1|14132.4|14012.4|10
1625097800000|2021-07-01 00:03:20|14132.54|14012.54|14130.84|14010.84|14132.54|14012.54|14130.84|14010.84|10
1625097810000|2021-07-01 00:03:30|14131.19|14011.19|14129.09|14009.09|14131.19|14011.19|14129.09|14009.09|10
1625097820000|2021-07-01 00:03:40|14128.78|14008.78|14129.24|14009.24|14129.58|14009.58|14128.44|14008.44|10
1625097830000|2021-07-01 00:03:50|14128.54|14008.54|14127.21|14007.21|14128.54|14008.54|14127.2|14007.2|10
1625097840000|2021-07-01 00:04:00|14127.23|14007.23|14127.16|14007.16|14127.34|14007.34|14125.82|14005.82|10
1625097850000|2021-07-01 00:04:10|14127.63|14007.63|14130.52|14010.52|14130.52|14010.52|14127.63|14007.63|10
1625097860000|2021-07-01 00:04:20|14130.4|14010.4|14133.83|14013.83|14133.83|14013.83|14130.24|14010.24|10
1625097870000|2021-07-01 00:04:30|14134.44|14014.44|14135.45|14015.45|14135.9|14015.9|14134.44|14014.44|9
1625097880000|2021-07-01 00:04:40|14135.58|14015.58|14135.07|14015.07|14136.26|14016.26|14135.07|14015.07|9
1625097890000|2021-07-01 00:04:50|14134.73|14014.73|14135.38|14015.38|14135.38|14015.38|14134.65|14014.65|10
1625097900000|2021-07-01 00:05:00|14135.08|14015.08|14127.75|14007.75|14135.08|14015.08|14127.75|14007.75|10
1625097910000|2021-07-01 00:05:10|14127.13|14007.13|14121.11|14001.11|14127.13|14007.13|14121.11|14001.11|10
1625097920000|2021-07-01 00:05:20|14120.03|14000.03|14116.16|13996.16|14120.03|14000.03|14116.15|13996.15|10
1625097930000|2021-07-01 00:05:30|14115.88|13995.88|14118.33|13998.33|14118.33|13998.33|14115.55|13995.55|10
1625097940000|2021-07-01 00:05:40|14118.18|13998.18|14116.69|13996.69|14118.66|13998.66|14116.69|13996.69|10
1625097950000|2021-07-01 00:05:50|14116.78|13996.78|14111.67|13991.67|14116.78|13996.78|14111.67|13991.67|10
1625097960000|2021-07-01 00:06:00|14111.66|13991.66|14104.17|13984.17|14111.66|13991.66|14104.17|13984.17|10
1625097970000|2021-07-01 00:06:10|14104.83|13984.83|14100.37|13980.37|14105.11|13985.11|14100.37|13980.37|10
1625097980000|2021-07-01 00:06:20|14100.63|13980.63|14099.35|13979.35|14100.93|13980.93|14099.35|13979.35|10
1625097990000|2021-07-01 00:06:30|14099.26|13979.26|14090.78|13970.78|14099.26|13979.26|14090.47|13970.47|10
1625098000000|2021-07-01 00:06:40|14091.86|13971.86|14091.95|13971.95|14091.95|13971.95|14090.88|13970.88|10
1625098010000|2021-07-01 00:06:50|14091.85|13971.85|14091.2|13971.2|14091.98|13971.98|14090.34|13970.34|10
1625098020000|2021-07-01 00:07:00|14091.28|13971.28|14091.13|13971.13|14092.01|13972.01|14090.69|13970.69|10
1625098030000|2021-07-01 00:07:10|14091.54|13971.54|14091.45|13971.45|14091.69|13971.69|14090.96|13970.96|10
1625098040000|2021-07-01 00:07:20|14091.78|13971.78|14093.03|13973.03|14093.17|13973.17|14091.78|13971.78|10
1625098050000|2021-07-01 00:07:30|14093.08|13973.08|14093.3|13973.3|14094.25|13974.25|14092.77|13972.77|10
1625098060000|2021-07-01 00:07:40|14093.24|13973.24|14094.58|13974.58|14095|13975|14093.24|13973.24|10
1625098070000|2021-07-01 00:07:50|14094.62|13974.62|14098.04|13978.04|14098.04|13978.04|14094.62|13974.62|9
1625098080000|2021-07-01 00:08:00|14098.43|13978.43|14102.22|13982.22|14102.22|13982.22|14098.43|13978.43|10
1625098090000|2021-07-01 00:08:10|14102.78|13982.78|14100.55|13980.55|14103.75|13983.75|14100.55|13980.55|10
1625098100000|2021-07-01 00:08:20|14100.42|13980.42|14100.01|13980.01|14100.57|13980.57|14099.8|13979.8|9
1625098110000|2021-07-01 00:08:30|14099.59|13979.59|14098.33|13978.33|14099.59|13979.59|14098.06|13978.06|10
1625098120000|2021-07-01 00:08:40|14098.28|13978.28|14098.72|13978.72|14098.84|13978.84|14097.87|13977.87|10
1625098130000|2021-07-01 00:08:50|14099.07|13979.07|14102.3|13982.3|14102.3|13982.3|14099.07|13979.07|10
1625098140000|2021-07-01 00:09:00|14102.01|13982.01|14104.51|13984.51|14104.55|13984.55|14102.01|13982.01|10
1625098150000|2021-07-01 00:09:10|14104.46|13984.46|14102.32|13982.32|14104.46|13984.46|14102.32|13982.32|10
1625098160000|2021-07-01 00:09:20|14101.99|13981.99|14096.44|13976.44|14102.13|13982.13|14096.44|13976.44|10
1625098170000|2021-07-01 00:09:30|14095.38|13975.38|14089.27|13969.27|14095.38|13975.38|14089.27|13969.27|10
1625098180000|2021-07-01 00:09:40|14087.9|13967.9|14083.72|13963.72|14087.9|13967.9|14083.72|13963.72|10
1625098190000|2021-07-01 00:09:50|14082.85|13962.85|14075.11|13955.11|14082.85|13962.85|14075.11|13955.11|10
1625098200000|2021-07-01 00:10:00|14075.07|13955.07|14065.74|13945.74|14075.07|13955.07|14065.74|13945.74|10
1625098210000|2021-07-01 00:10:10|14064.33|13944.33|14063.63|13943.63|14064.33|13944.33|14063.06|13943.06|10
1625098220000|2021-07-01 00:10:20|14063.82|13943.82|14068.55|13948.55|14068.57|13948.57|14063.74|13943.74|10
1625098230000|2021-07-01 00:10:30|14068.46|13948.46|14070.02|13950.02|14070.5|13950.5|14068.46|13948.46|10
1625098240000|2021-07-01 00:10:40|14070.11|13950.11|14067.67|13947.67|14070.59|13950.59|14067.51|13947.51|10
1625098250000|2021-07-01 00:10:50|14067.14|13947.14|14065.16|13945.16|14067.14|13947.14|14065.16|13945.16|9
1625098260000|2021-07-01 00:11:00|14065.34|13945.34|14069.81|13949.81|14069.81|13949.81|14065.34|13945.34|10
1625098270000|2021-07-01 00:11:10|14069.98|13949.98|14068.21|13948.21|14069.98|13949.98|14068.21|13948.21|10
1625098280000|2021-07-01 00:11:20|14067.66|13947.66|14061.89|13941.89|14067.66|13947.66|14061.89|13941.89|10
1625098290000|2021-07-01 00:11:30|14061.55|13941.55|14058.29|13938.29|14061.55|13941.55|14058.29|13938.29|10
1625098300000|2021-07-01 00:11:40|14057.88|13937.88|14056.25|13936.25|14057.88|13937.88|14056.25|13936.25|9
1625098310000|2021-07-01 00:11:50|14056.16|13936.16|14054.41|13934.41|14056.16|13936.16|14054.41|13934.41|10
1625098320000|2021-07-01 00:12:00|14054.69|13934.69|14053.5|13933.5|14054.98|13934.98|14053.5|13933.5|10
1625098330000|2021-07-01 00:12:10|14052.96|13932.96|14052.5|13932.5|14053.35|13933.35|14052.21|13932.21|10
1625098340000|2021-07-01 00:12:20|14052.95|13932.95|14054.37|13934.37|14054.58|13934.58|14052.95|13932.95|10
1625098350000|2021-07-01 00:12:30|14055.18|13935.18|14054.25|13934.25|14055.18|13935.18|14053.8|13933.8|10
1625098360000|2021-07-01 00:12:40|14054.12|13934.12|14049.22|13929.22|14054.12|13934.12|14049.22|13929.22|10
1625098370000|2021-07-01 00:12:50|14048.76|13928.76|14042.52|13922.52|14048.76|13928.76|14042.52|13922.52|10
1625098380000|2021-07-01 00:13:00|14040.96|13920.96|14032.49|13912.49|14040.96|13920.96|14032.49|13912.49|10
1625098390000|2021-07-01 00:13:10|14032.37|13912.37|14032.19|13912.19|14032.73|13912.73|14030.66|13910.66|10
1625098400000|2021-07-01 00:13:20|14032.13|13912.13|14032.96|13912.96|14033.21|13913.21|14032.13|13912.13|10
1625098410000|2021-07-01 00:13:30|14033.56|13913.56|14033.85|13913.85|14035.21|13915.21|14033.56|13913.56|10
1625098420000|2021-07-01 00:13:40|14034.24|13914.24|14035.57|13915.57|14036.37|13916.37|14034.24|13914.24|10
1625098430000|2021-07-01 00:13:50|14035.64|13915.64|14036.9|13916.9|14037.53|13917.53|14035.64|13915.64|10
1625098440000|2021-07-01 00:14:00|14036.86|13916.86|14033.54|13913.54|14036.86|13916.86|14033.54|13913.54|10
1625098450000|2021-07-01 00:14:10|14033.22|13913.22|14028.89|13908.89|14033.22|13913.22|14028.72|13908.72|10
1625098460000|2021-07-01 00:14:20|14028.54|13908.54|14024.58|13904.58|14029.75|13909.75|14024.4|13904.4|10
1625098470000|2021-07-01 00:14:30|14024.48|13904.48|14028.88|13908.88|14028.88|13908.88|14024.48|13904.48|10
1625098480000|2021-07-01 00:14:40|14028.91|13908.91|14033.01|13913.01|14033.01|13913.01|14028.91|13908.91|10
1625098490000|2021-07-01 00:14:50|14033.37|13913.37|14034.8|13914.8|14035.1|13915.1|14033.04|13913.04|9
1625098500000|2021-07-01 00:15:00|14034.61|13914.61|14038.27|13918.27|14038.3|13918.3|14034.48|13914.48|10
1625098510000|2021-07-01 00:15:10|14038.19|13918.19|14039.44|13919.44|14039.97|13919.97|14038.19|13918.19|10
1625098520000|2021-07-01 00:15:20|14038.91|13918.91|14041.76|13921.76|14041.76|13921.76|14038.91|13918.91|10
1625098530000|2021-07-01 00:15:30|14042.68|13922.68|14046.7|13926.7|14046.7|13926.7|14042.65|13922.65|10
1625098540000|2021-07-01 00:15:40|14046.61|13926.61|14047.69|13927.69|14047.88|13927.88|14046.61|13926.61|10
1625098550000|2021-07-01 00:15:50|14047.45|13927.45|14046.63|13926.63|14047.45|13927.45|14045.27|13925.27|10
1625098560000|2021-07-01 00:16:00|14046.64|13926.64|14041.09|13921.09|14047.54|13927.54|14041.09|13921.09|9
1625098570000|2021-07-01 00:16:10|14040.75|13920.75|14028.18|13908.18|14040.75|13920.75|14028.18|13908.18|10
1625098580000|2021-07-01 00:16:20|14024.59|13904.59|14012.85|13892.85|14024.59|13904.59|14012.85|13892.85|10
1625098590000|2021-07-01 00:16:30|14013.1|13893.1|14005.56|13885.56|14013.1|13893.1|14005.56|13885.56|10
1625098600000|2021-07-01 00:16:40|14005.33|13885.33|14005.13|13885.13|14006.3|13886.3|14004.75|13884.75|10
1625098610000|2021-07-01 00:16:50|14004.81|13884.81|14004.84|13884.84|14005.01|13885.01|14003.96|13883.96|10
1625098620000|2021-07-01 00:17:00|14005.62|13885.62|14005.3|13885.3|14007.24|13887.24|14005.08|13885.08|10
1625098630000|2021-07-01 00:17:10|14005.49|13885.49|14005.97|13885.97|14006.66|13886.66|14005.24|13885.24|10
1625098640000|2021-07-01 00:17:20|14006.84|13886.84|14009.15|13889.15|14009.31|13889.31|14006.84|13886.84|10
1625098650000|2021-07-01 00:17:30|14009.07|13889.07|14010.47|13890.47|14010.88|13890.88|14008.99|13888.99|10
1625098660000|2021-07-01 00:17:40|14010.23|13890.23|14008.37|13888.37|14010.44|13890.44|14008.37|13888.37|10
1625098670000|2021-07-01 00:17:50|14008.29|13888.29|14008.3|13888.3|14008.38|13888.38|14007.78|13887.78|10
1625098680000|2021-07-01 00:18:00|14008.02|13888.02|14014|13894|14014|13894|14008.02|13888.02|10
1625098690000|2021-07-01 00:18:10|14014.62|13894.62|14018.27|13898.27|14018.41|13898.41|14014.62|13894.62|9
1625098700000|2021-07-01 00:18:20|14018.79|13898.79|14018.82|13898.82|14019.28|13899.28|14018.61|13898.61|9
1625098710000|2021-07-01 00:18:30|14018.83|13898.83|14019.89|13899.89|14020.67|13900.67|14018.83|13898.83|10
1625098720000|2021-07-01 00:18:40|14019.56|13899.56|14017.57|13897.57|14019.64|13899.64|14017.57|13897.57|10
1625098730000|2021-07-01 00:18:50|14017.74|13897.74|14019.64|13899.64|14019.64|13899.64|14017.59|13897.59|10
1625098740000|2021-07-01 00:19:00|14019.92|13899.92|14020.63|13900.63|14020.66|13900.66|14019.84|13899.84|10
1625098750000|2021-07-01 00:19:10|14020.82|13900.82|14021.26|13901.26|14021.73|13901.73|14020.15|13900.15|10
1625098760000|2021-07-01 00:19:20|14020.72|13900.72|14022.13|13902.13|14022.32|13902.32|14020.71|13900.71|10
1625098770000|2021-07-01 00:19:30|14022.39|13902.39|14023.69|13903.69|14023.69|13903.69|14022.35|13902.35|10
1625098780000|2021-07-01 00:19:40|14024.02|13904.02|14024.82|13904.82|14025.03|13905.03|14024.02|13904.02|10
1625098790000|2021-07-01 00:19:50|14025.65|13905.65|14027.39|13907.39|14027.73|13907.73|14025.65|13905.65|10
1625098800000|2021-07-01 00:20:00|14027.38|13907.38|14027.43|13907.43|14028.26|13908.26|14027.36|13907.36|9
1625098810000|2021-07-01 00:20:10|14027.56|13907.56|14029.16|13909.16|14029.16|13909.16|14027.52|13907.52|9
1625098820000|2021-07-01 00:20:20|14029.3|13909.3|14029.67|13909.67|14030.36|13910.36|14029.26|13909.26|10
1625098830000|2021-07-01 00:20:30|14030.53|13910.53|14032.03|13912.03|14032.03|13912.03|14028.9|13908.9|10
1625098840000|2021-07-01 00:20:40|14032.34|13912.34|14032.02|13912.02|14033.26|13913.26|14032.02|13912.02|10
1625098850000|2021-07-01 00:20:50|14031.44|13911.44|14030.75|13910.75|14031.58|13911.58|14029.73|13909.73|9
1625098860000|2021-07-01 00:21:00|14030.72|13910.72|14031.16|13911.16|14031.2|13911.2|14030.45|13910.45|10
1625098870000|2021-07-01 00:21:10|14031.41|13911.41|14032.58|13912.58|14032.65|13912.65|14031.41|13911.41|10
1625098880000|2021-07-01 00:21:20|14032.83|13912.83|14035.07|13915.07|14035.07|13915.07|14032.64|13912.64|10
1625098890000|2021-07-01 00:21:30|14036.12|13916.12|14040.8|13920.8|14040.8|13920.8|14036.12|13916.12|9
1625098900000|2021-07-01 00:21:40|14041.13|13921.13|14044.06|13924.06|14044.06|13924.06|14041.09|13921.09|10
1625098910000|2021-07-01 00:21:50|14044.47|13924.47|14047.53|13927.53|14047.53|13927.53|14044.37|13924.37|10
1625098920000|2021-07-01 00:22:00|14047.2|13927.2|14047.13|13927.13|14047.2|13927.2|14046.04|13926.04|9
1625098930000|2021-07-01 00:22:10|14046.97|13926.97|14044.82|13924.82|14046.97|13926.97|14044.82|13924.82|10
1625098940000|2021-07-01 00:22:20|14044.88|13924.88|14044.45|13924.45|14044.88|13924.88|14043.89|13923.89|10
1625098950000|2021-07-01 00:22:30|14044.63|13924.63|14043.24|13923.24|14044.75|13924.75|14042.83|13922.83|10
1625098960000|2021-07-01 00:22:40|14042.76|13922.76|14042.33|13922.33|14042.8|13922.8|14041.65|13921.65|10
1625098970000|2021-07-01 00:22:50|14042.37|13922.37|14047.7|13927.7|14047.7|13927.7|14042.37|13922.37|10
1625098980000|2021-07-01 00:23:00|14048.58|13928.58|14049.71|13929.71|14049.71|13929.71|14048.58|13928.58|10
1625098990000|2021-07-01 00:23:10|14049.16|13929.16|14049.28|13929.28|14050.37|13930.37|14049.16|13929.16|10
1625099000000|2021-07-01 00:23:20|14049.25|13929.25|14049.43|13929.43|14049.43|13929.43|14048.9|13928.9|10
1625099010000|2021-07-01 00:23:30|14049.58|13929.58|14050.06|13930.06|14050.1|13930.1|14049.58|13929.58|9
1625099020000|2021-07-01 00:23:40|14049.98|13929.98|14049.21|13929.21|14050.03|13930.03|14049.21|13929.21|10
1625099030000|2021-07-01 00:23:50|14049.08|13929.08|14048.61|13928.61|14049.08|13929.08|14048.48|13928.48|10
1625099040000|2021-07-01 00:24:00|14048.87|13928.87|14050.27|13930.27|14050.27|13930.27|14048.84|13928.84|10
1625099050000|2021-07-01 00:24:10|14050.45|13930.45|14050.1|13930.1|14050.81|13930.81|14049.6|13929.6|9
1625099060000|2021-07-01 00:24:20|14050.21|13930.21|14048.75|13928.75|14050.45|13930.45|14048.75|13928.75|9
1625099070000|2021-07-01 00:24:30|14049.23|13929.23|14042.73|13922.73|14053.45|13933.45|14042.73|13922.73|10
1625099080000|2021-07-01 00:24:40|14038.45|13918.45|14029.93|13909.93|14038.45|13918.45|14029.93|13909.93|10
1625099090000|2021-07-01 00:24:50|14029.44|13909.44|14027.55|13907.55|14029.61|13909.61|14027.51|13907.51|10
1625099100000|2021-07-01 00:25:00|14027.64|13907.64|14029.35|13909.35|14029.35|13909.35|14027.64|13907.64|10
1625099110000|2021-07-01 00:25:10|14029.07|13909.07|14027.04|13907.04|14029.85|13909.85|14027.04|13907.04|10
1625099120000|2021-07-01 00:25:20|14027.2|13907.2|14024.37|13904.37|14027.65|13907.65|14024.37|13904.37|9
1625099130000|2021-07-01 00:25:30|14024.02|13904.02|14023.47|13903.47|14024.23|13904.23|14023.47|13903.47|10
1625099140000|2021-07-01 00:25:40|14023.68|13903.68|14026.23|13906.23|14026.23|13906.23|14023.68|13903.68|10
1625099150000|2021-07-01 00:25:50|14027.07|13907.07|14017.48|13897.48|14027.07|13907.07|14017.48|13897.48|10
1625099160000|2021-07-01 00:26:00|14017.88|13897.88|14018.07|13898.07|14020.04|13900.04|14017.72|13897.72|9
1625099170000|2021-07-01 00:26:10|14017.9|13897.9|14017.66|13897.66|14017.9|13897.9|14016.6|13896.6|10
1625099180000|2021-07-01 00:26:20|14017.48|13897.48|14019.27|13899.27|14019.28|13899.28|14017.48|13897.48|10
1625099190000|2021-07-01 00:26:30|14019.77|13899.77|14023.99|13903.99|14023.99|13903.99|14019.46|13899.46|10
1625099200000|2021-07-01 00:26:40|14025.66|13905.66|14028.64|13908.64|14028.82|13908.82|14025.35|13905.35|10
1625099210000|2021-07-01 00:26:50|14028.79|13908.79|14030.24|13910.24|14030.29|13910.29|14028.79|13908.79|10
1625099220000|2021-07-01 00:27:00|14029.85|13909.85|14029.13|13909.13|14029.85|13909.85|14028.71|13908.71|10
1625099230000|2021-07-01 00:27:10|14029.28|13909.28|14025.95|13905.95|14029.28|13909.28|14025.83|13905.83|10
1625099240000|2021-07-01 00:27:20|14024.96|13904.96|14024.55|13904.55|14024.96|13904.96|14022.58|13902.58|10
1625099250000|2021-07-01 00:27:30|14024.13|13904.13|14026.86|13906.86|14026.86|13906.86|14023.71|13903.71|10
1625099260000|2021-07-01 00:27:40|14026.91|13906.91|14027.47|13907.47|14027.47|13907.47|14026.16|13906.16|10
1625099270000|2021-07-01 00:27:50|14027.44|13907.44|14025.04|13905.04|14027.48|13907.48|14025.04|13905.04|10
1625099280000|2021-07-01 00:28:00|14025.28|13905.28|14026.72|13906.72|14026.94|13906.94|14025.05|13905.05|10
1625099290000|2021-07-01 00:28:10|14026.94|13906.94|14027.73|13907.73|14027.88|13907.88|14026.94|13906.94|10
1625099300000|2021-07-01 00:28:20|14027.69|13907.69|14030.01|13910.01|14030.16|13910.16|14027.69|13907.69|10
1625099310000|2021-07-01 00:28:30|14030|13910|14029.26|13909.26|14030|13910|14028.22|13908.22|10
1625099320000|2021-07-01 00:28:40|14030.39|13910.39|14029.79|13909.79|14030.39|13910.39|14029.42|13909.42|9
1625099330000|2021-07-01 00:28:50|14029.78|13909.78|14030.98|13910.98|14031.45|13911.45|14029.75|13909.75|10
1625099340000|2021-07-01 00:29:00|14031.27|13911.27|14031.41|13911.41|14031.69|13911.69|14031.22|13911.22|10
1625099350000|2021-07-01 00:29:10|14031.29|13911.29|14031.11|13911.11|14031.29|13911.29|14030.73|13910.73|10
1625099360000|2021-07-01 00:29:20|14031.84|13911.84|14031.86|13911.86|14032.11|13912.11|14031.84|13911.84|9
1625099370000|2021-07-01 00:29:30|14031.67|13911.67|14032.09|13912.09|14032.09|13912.09|14031.67|13911.67|10
1625099380000|2021-07-01 00:29:40|14031.21|13911.21|14032.13|13912.13|14032.56|13912.56|14031.21|13911.21|10
1625099390000|2021-07-01 00:29:50|14032.08|13912.08|14033.99|13913.99|14033.99|13913.99|14032.08|13912.08|9
1625099400000|2021-07-01 00:30:00|14034.24|13914.24|14033.76|13913.76|14034.24|13914.24|14033.52|13913.52|10
1625099410000|2021-07-01 00:30:10|14033.84|13913.84|14035.29|13915.29|14035.29|13915.29|14033.84|13913.84|9
1625099420000|2021-07-01 00:30:20|14035.7|13915.7|14041.84|13921.84|14041.84|13921.84|14035.7|13915.7|10
1625099430000|2021-07-01 00:30:30|14042.11|13922.11|14050.01|13930.01|14050.01|13930.01|14042.11|13922.11|10
1625099440000|2021-07-01 00:30:40|14050.18|13930.18|14052.12|13932.12|14054.42|13934.42|14050.18|13930.18|10
1625099450000|2021-07-01 00:30:50|14051.96|13931.96|14048.77|13928.77|14051.96|13931.96|14048.77|13928.77|9
1625099460000|2021-07-01 00:31:00|14047.89|13927.89|14046.6|13926.6|14047.89|13927.89|14046.22|13926.22|10
1625099470000|2021-07-01 00:31:10|14046.67|13926.67|14047.34|13927.34|14047.75|13927.75|14046.67|13926.67|10
1625099480000|2021-07-01 00:31:20|14047.97|13927.97|14048.94|13928.94|14048.94|13928.94|14047.63|13927.63|10
1625099490000|2021-07-01 00:31:30|14049.67|13929.67|14051.28|13931.28|14051.39|13931.39|14049.59|13929.59|10
1625099500000|2021-07-01 00:31:40|14051.23|13931.23|14049.85|13929.85|14051.23|13931.23|14049.37|13929.37|10
1625099510000|2021-07-01 00:31:50|14049.78|13929.78|14051.21|13931.21|14051.21|13931.21|14049.78|13929.78|9
1625099520000|2021-07-01 00:32:00|14051.28|13931.28|14050.1|13930.1|14053.15|13933.15|14049.81|13929.81|10
1625099530000|2021-07-01 00:32:10|14050.17|13930.17|14049.98|13929.98|14050.3|13930.3|14049.92|13929.92|10
1625099540000|2021-07-01 00:32:20|14050.09|13930.09|14050.36|13930.36|14050.36|13930.36|14048.93|13928.93|10
1625099550000|2021-07-01 00:32:30|14050.89|13930.89|14052.15|13932.15|14052.15|13932.15|14050.89|13930.89|10
1625099560000|2021-07-01 00:32:40|14052.16|13932.16|14050.62|13930.62|14052.16|13932.16|14050.58|13930.58|10
1625099570000|2021-07-01 00:32:50|14050.48|13930.48|14049.62|13929.62|14050.62|13930.62|14049.62|13929.62|10
1625099580000|2021-07-01 00:33:00|14049.66|13929.66|14050.89|13930.89|14050.89|13930.89|14049.66|13929.66|8
1625099590000|2021-07-01 00:33:10|14050.67|13930.67|14050.7|13930.7|14051.08|13931.08|14050.67|13930.67|9
1625099600000|2021-07-01 00:33:20|14050.78|13930.78|14050.28|13930.28|14050.87|13930.87|14050.28|13930.28|10
1625099610000|2021-07-01 00:33:30|14050.56|13930.56|14052.73|13932.73|14052.73|13932.73|14050.47|13930.47|10
1625099620000|2021-07-01 00:33:40|14052.8|13932.8|14055.2|13935.2|14055.2|13935.2|14052.8|13932.8|10
1625099630000|2021-07-01 00:33:50|14055.72|13935.72|14056.71|13936.71|14057.32|13937.32|14055.72|13935.72|10
1625099640000|2021-07-01 00:34:00|14056.75|13936.75|14058.72|13938.72|14058.88|13938.88|14056.75|13936.75|10
1625099650000|2021-07-01 00:34:10|14058.97|13938.97|14059.18|13939.18|14060.5|13940.5|14058.97|13938.97|9
1625099660000|2021-07-01 00:34:20|14060.05|13940.05|14059.65|13939.65|14060.33|13940.33|14059.65|13939.65|9
1625099670000|2021-07-01 00:34:30|14059.67|13939.67|14061.23|13941.23|14061.52|13941.52|14059.67|13939.67|8
1625099680000|2021-07-01 00:34:40|14061.33|13941.33|14062.54|13942.54|14062.54|13942.54|14060.83|13940.83|10
1625099690000|2021-07-01 00:34:50|14062.53|13942.53|14062.78|13942.78|14063.52|13943.52|14062.53|13942.53|10
1625099700000|2021-07-01 00:35:00|14063.04|13943.04|14063.44|13943.44|14064.01|13944.01|14062.93|13942.93|10
1625099710000|2021-07-01 00:35:10|14063.24|13943.24|14060.77|13940.77|14063.5|13943.5|14060.77|13940.77|10
1625099720000|2021-07-01 00:35:20|14060.7|13940.7|14062.43|13942.43|14062.43|13942.43|14060.58|13940.58|10
1625099730000|2021-07-01 00:35:30|14062.85|13942.85|14060.15|13940.15|14062.85|13942.85|14060.15|13940.15|10
1625099740000|2021-07-01 00:35:40|14058.63|13938.63|14058.55|13938.55|14059.15|13939.15|14058.52|13938.52|10
1625099750000|2021-07-01 00:35:50|14058.21|13938.21|14057.4|13937.4|14058.21|13938.21|14057.4|13937.4|10
1625099760000|2021-07-01 00:36:00|14057.49|13937.49|14058.84|13938.84|14058.84|13938.84|14057.4|13937.4|10
1625099770000|2021-07-01 00:36:10|14058.85|13938.85|14059.37|13939.37|14060.02|13940.02|14058.85|13938.85|9
1625099780000|2021-07-01 00:36:20|14059.74|13939.74|14058.84|13938.84|14059.84|13939.84|14058.74|13938.74|10
1625099790000|2021-07-01 00:36:30|14058.17|13938.17|14058.9|13938.9|14058.9|13938.9|14058.05|13938.05|10
1625099800000|2021-07-01 00:36:40|14058.91|13938.91|14059.23|13939.23|14059.32|13939.32|14058.86|13938.86|9
1625099810000|2021-07-01 00:36:50|14059.54|13939.54|14060.22|13940.22|14060.56|13940.56|14059.54|13939.54|10
1625099820000|2021-07-01 00:37:00|14060.11|13940.11|14060.95|13940.95|14061.06|13941.06|14060.1|13940.1|10
1625099830000|2021-07-01 00:37:10|14061.06|13941.06|14059.58|13939.58|14061.92|13941.92|14059.58|13939.58|9
1625099840000|2021-07-01 00:37:20|14058.97|13938.97|14059.41|13939.41|14059.59|13939.59|14058.62|13938.62|9
1625099850000|2021-07-01 00:37:30|14058.81|13938.81|14060.34|13940.34|14060.34|13940.34|14058.34|13938.34|10
1625099860000|2021-07-01 00:37:40|14062.44|13942.44|14061.82|13941.82|14062.44|13942.44|14061.82|13941.82|8
1625099870000|2021-07-01 00:37:50|14062.01|13942.01|14061.03|13941.03|14062.11|13942.11|14061.03|13941.03|10
1625099880000|2021-07-01 00:38:00|14061|13941|14062.64|13942.64|14062.81|13942.81|14061|13941|10
1625099890000|2021-07-01 00:38:10|14062.71|13942.71|14061.7|13941.7|14062.71|13942.71|14061.69|13941.69|9
1625099900000|2021-07-01 00:38:20|14061.52|13941.52|14059.97|13939.97|14061.57|13941.57|14059.97|13939.97|10
1625099910000|2021-07-01 00:38:30|14060.04|13940.04|14061.56|13941.56|14062.5|13942.5|14060.04|13940.04|10
1625099920000|2021-07-01 00:38:40|14061.33|13941.33|14060.03|13940.03|14061.41|13941.41|14060.03|13940.03|10
1625099930000|2021-07-01 00:38:50|14060.06|13940.06|14059.45|13939.45|14060.21|13940.21|14058.96|13938.96|10
1625099940000|2021-07-01 00:39:00|14059.27|13939.27|14059.34|13939.34|14059.39|13939.39|14058.43|13938.43|10
1625099950000|2021-07-01 00:39:10|14059.63|13939.63|14062.36|13942.36|14062.36|13942.36|14057.97|13937.97|10
1625099960000|2021-07-01 00:39:20|14064.6|13944.6|14070.98|13950.98|14070.98|13950.98|14064.6|13944.6|10
1625099970000|2021-07-01 00:39:30|14072.01|13952.01|14074.19|13954.19|14074.19|13954.19|14071.42|13951.42|10
1625099980000|2021-07-01 00:39:40|14073.38|13953.38|14070.8|13950.8|14073.38|13953.38|14070.8|13950.8|10
1625099990000|2021-07-01 00:39:50|14070.67|13950.67|14069.49|13949.49|14070.67|13950.67|14069.49|13949.49|10
1625100000000|2021-07-01 00:40:00|14069.56|13949.56|14070.93|13950.93|14070.93|13950.93|14069.49|13949.49|10
1625100010000|2021-07-01 00:40:10|14071.25|13951.25|14071.88|13951.88|14071.88|13951.88|14071.16|13951.16|10
1625100020000|2021-07-01 00:40:20|14072.01|13952.01|14072.33|13952.33|14072.33|13952.33|14072.01|13952.01|8
1625100030000|2021-07-01 00:40:30|14072.88|13952.88|14073.43|13953.43|14073.43|13953.43|14072.64|13952.64|9
1625100040000|2021-07-01 00:40:40|14073.52|13953.52|14073.83|13953.83|14073.9|13953.9|14073.51|13953.51|10
1625100050000|2021-07-01 00:40:50|14074.01|13954.01|14072.17|13952.17|14074.01|13954.01|14072.17|13952.17|10
1625100060000|2021-07-01 00:41:00|14072.07|13952.07|14073.64|13953.64|14073.64|13953.64|14072.07|13952.07|10
1625100070000|2021-07-01 00:41:10|14073.84|13953.84|14074.31|13954.31|14074.35|13954.35|14073.25|13953.25|9
1625100080000|2021-07-01 00:41:20|14074.4|13954.4|14073.2|13953.2|14074.56|13954.56|14073.18|13953.18|9
1625100090000|2021-07-01 00:41:30|14072.97|13952.97|14073.58|13953.58|14073.58|13953.58|14072.87|13952.87|10
1625100100000|2021-07-01 00:41:40|14073.59|13953.59|14074.51|13954.51|14074.51|13954.51|14073.33|13953.33|9
1625100110000|2021-07-01 00:41:50|14073.99|13953.99|14071.14|13951.14|14073.99|13953.99|14071.14|13951.14|10
1625100120000|2021-07-01 00:42:00|14070.22|13950.22|14069.91|13949.91|14070.64|13950.64|14069.64|13949.64|10
1625100130000|2021-07-01 00:42:10|14069.3|13949.3|14068.18|13948.18|14069.3|13949.3|14068|13948|9
1625100140000|2021-07-01 00:42:20|14067.75|13947.75|14063.94|13943.94|14067.75|13947.75|14063.94|13943.94|10
1625100150000|2021-07-01 00:42:30|14063.47|13943.47|14062.18|13942.18|14063.47|13943.47|14062.18|13942.18|10
1625100160000|2021-07-01 00:42:40|14062.68|13942.68|14060.64|13940.64|14063.76|13943.76|14060.64|13940.64|10
1625100170000|2021-07-01 00:42:50|14060.69|13940.69|14056.5|13936.5|14060.69|13940.69|14056.5|13936.5|10
1625100180000|2021-07-01 00:43:00|14056.07|13936.07|14055.11|13935.11|14056.15|13936.15|14055.05|13935.05|9
1625100190000|2021-07-01 00:43:10|14054.73|13934.73|14049.73|13929.73|14054.73|13934.73|14049.73|13929.73|10
1625100200000|2021-07-01 00:43:20|14048.16|13928.16|14043.71|13923.71|14048.16|13928.16|14043.62|13923.62|10
1625100210000|2021-07-01 00:43:30|14043.84|13923.84|14036.32|13916.32|14043.85|13923.85|14036.32|13916.32|10
1625100220000|2021-07-01 00:43:40|14036.27|13916.27|14035.44|13915.44|14036.33|13916.33|14035.33|13915.33|9
1625100230000|2021-07-01 00:43:50|14035.4|13915.4|14033.79|13913.79|14035.4|13915.4|14033.79|13913.79|10
1625100240000|2021-07-01 00:44:00|14033.41|13913.41|14035.19|13915.19|14035.19|13915.19|14033.23|13913.23|10
1625100250000|2021-07-01 00:44:10|14035.04|13915.04|14034.03|13914.03|14035.23|13915.23|14033.99|13913.99|7
1625100260000|2021-07-01 00:44:20|14033.94|13913.94|14034.39|13914.39|14034.79|13914.79|14033.94|13913.94|8
1625100270000|2021-07-01 00:44:30|14033.42|13913.42|14032.88|13912.88|14033.64|13913.64|14032.88|13912.88|10
1625100280000|2021-07-01 00:44:40|14032.84|13912.84|14033.08|13913.08|14033.08|13913.08|14032.64|13912.64|10
1625100290000|2021-07-01 00:44:50|14033.12|13913.12|14029.13|13909.13|14033.2|13913.2|14029.13|13909.13|10
1625100300000|2021-07-01 00:45:00|14028.84|13908.84|14027.58|13907.58|14028.84|13908.84|14027.43|13907.43|10
1625100310000|2021-07-01 00:45:10|14028.09|13908.09|14029.03|13909.03|14029.48|13909.48|14028.02|13908.02|10
1625100320000|2021-07-01 00:45:20|14029.16|13909.16|14034.79|13914.79|14034.79|13914.79|14029.16|13909.16|9
1625100330000|2021-07-01 00:45:30|14034.67|13914.67|14037.69|13917.69|14037.81|13917.81|14034.67|13914.67|10
1625100340000|2021-07-01 00:45:40|14037.74|13917.74|14038.84|13918.84|14038.84|13918.84|14037.59|13917.59|10
1625100350000|2021-07-01 00:45:50|14038.83|13918.83|14040.76|13920.76|14040.76|13920.76|14038.82|13918.82|10
1625100360000|2021-07-01 00:46:00|14041.52|13921.52|14042.44|13922.44|14042.56|13922.56|14041.52|13921.52|10
1625100370000|2021-07-01 00:46:10|14042.54|13922.54|14042.02|13922.02|14042.54|13922.54|14041.44|13921.44|9
1625100380000|2021-07-01 00:46:20|14042.11|13922.11|14041.67|13921.67|14042.29|13922.29|14041.67|13921.67|9
1625100390000|2021-07-01 00:46:30|14041.66|13921.66|14043.65|13923.65|14043.68|13923.68|14041.66|13921.66|10
1625100400000|2021-07-01 00:46:40|14043.66|13923.66|14045.71|13925.71|14045.76|13925.76|14043.66|13923.66|10
1625100410000|2021-07-01 00:46:50|14045.74|13925.74|14046.27|13926.27|14046.27|13926.27|14045.66|13925.66|9
1625100420000|2021-07-01 00:47:00|14046.18|13926.18|14043.05|13923.05|14046.33|13926.33|14043.05|13923.05|10
1625100430000|2021-07-01 00:47:10|14043.07|13923.07|14043.63|13923.63|14043.73|13923.73|14042.7|13922.7|10
1625100440000|2021-07-01 00:47:20|14043.81|13923.81|14041.91|13921.91|14043.81|13923.81|14041.91|13921.91|10
1625100450000|2021-07-01 00:47:30|14041.63|13921.63|14040.73|13920.73|14041.63|13921.63|14040.73|13920.73|8
1625100460000|2021-07-01 00:47:40|14040.6|13920.6|14041.03|13921.03|14041.11|13921.11|14040.52|13920.52|7
1625100470000|2021-07-01 00:47:50|14040.9|13920.9|14041.4|13921.4|14041.4|13921.4|14040.46|13920.46|9
1625100480000|2021-07-01 00:48:00|14041.23|13921.23|14041.27|13921.27|14041.28|13921.28|14040.65|13920.65|9
1625100490000|2021-07-01 00:48:10|14041.58|13921.58|14045.21|13925.21|14045.21|13925.21|14041.58|13921.58|9
1625100500000|2021-07-01 00:48:20|14045.12|13925.12|14045.35|13925.35|14045.87|13925.87|14044.89|13924.89|10
1625100510000|2021-07-01 00:48:30|14045.34|13925.34|14045.34|13925.34|14045.73|13925.73|14045.34|13925.34|9
1625100520000|2021-07-01 00:48:40|14045.38|13925.38|14045.05|13925.05|14045.82|13925.82|14045.05|13925.05|9
1625100530000|2021-07-01 00:48:50|14045.63|13925.63|14047.14|13927.14|14047.22|13927.22|14045.63|13925.63|7
1625100540000|2021-07-01 00:49:00|14047.15|13927.15|14049.81|13929.81|14049.81|13929.81|14046.95|13926.95|9
1625100550000|2021-07-01 00:49:10|14050.21|13930.21|14050.62|13930.62|14050.62|13930.62|14049.53|13929.53|8
1625100560000|2021-07-01 00:49:20|14050.91|13930.91|14050.57|13930.57|14051.39|13931.39|14050.04|13930.04|10
1625100570000|2021-07-01 00:49:30|14050.53|13930.53|14052.27|13932.27|14052.27|13932.27|14050.44|13930.44|10
1625100580000|2021-07-01 00:49:40|14052.18|13932.18|14052.82|13932.82|14053.08|13933.08|14052.11|13932.11|8
1625100590000|2021-07-01 00:49:50|14052.81|13932.81|14052.91|13932.91|14053.2|13933.2|14052.81|13932.81|10
1625100600000|2021-07-01 00:50:00|14052.76|13932.76|14058.91|13938.91|14058.91|13938.91|14052.76|13932.76|10
1625100610000|2021-07-01 00:50:10|14059.29|13939.29|14060.16|13940.16|14060.55|13940.55|14059.29|13939.29|9
1625100620000|2021-07-01 00:50:20|14059.54|13939.54|14060.81|13940.81|14060.81|13940.81|14059.43|13939.43|9
1625100630000|2021-07-01 00:50:30|14060.44|13940.44|14061.43|13941.43|14061.43|13941.43|14059.61|13939.61|10
1625100640000|2021-07-01 00:50:40|14061.8|13941.8|14064.06|13944.06|14064.06|13944.06|14061.8|13941.8|10
1625100650000|2021-07-01 00:50:50|14063.95|13943.95|14066.15|13946.15|14066.2|13946.2|14063.95|13943.95|9
1625100660000|2021-07-01 00:51:00|14066.52|13946.52|14068.04|13948.04|14068.04|13948.04|14066.52|13946.52|10
1625100670000|2021-07-01 00:51:10|14068.06|13948.06|14070.72|13950.72|14070.72|13950.72|14068.06|13948.06|10
1625100680000|2021-07-01 00:51:20|14070.36|13950.36|14070.17|13950.17|14070.52|13950.52|14070.14|13950.14|9
1625100690000|2021-07-01 00:51:30|14070.16|13950.16|14069.64|13949.64|14070.16|13950.16|14069.64|13949.64|10
1625100700000|2021-07-01 00:51:40|14069.42|13949.42|14069.13|13949.13|14069.44|13949.44|14069.13|13949.13|10
1625100710000|2021-07-01 00:51:50|14068.84|13948.84|14068.15|13948.15|14068.86|13948.86|14067.61|13947.61|10
1625100720000|2021-07-01 00:52:00|14068.55|13948.55|14068.39|13948.39|14070.24|13950.24|14068.38|13948.38|10
1625100730000|2021-07-01 00:52:10|14068.21|13948.21|14070.78|13950.78|14071.17|13951.17|14068.21|13948.21|10
1625100740000|2021-07-01 00:52:20|14070.93|13950.93|14070.99|13950.99|14071.85|13951.85|14070.93|13950.93|10
1625100750000|2021-07-01 00:52:30|14070.53|13950.53|14070.75|13950.75|14071.1|13951.1|14070.27|13950.27|10
1625100760000|2021-07-01 00:52:40|14070.82|13950.82|14068.29|13948.29|14071.01|13951.01|14068.29|13948.29|10
1625100770000|2021-07-01 00:52:50|14067.03|13947.03|14061.62|13941.62|14067.03|13947.03|14061.62|13941.62|10
1625100780000|2021-07-01 00:53:00|14060.06|13940.06|14055.13|13935.13|14060.06|13940.06|14055.13|13935.13|9
1625100790000|2021-07-01 00:53:10|14054.29|13934.29|14052.16|13932.16|14054.29|13934.29|14052.16|13932.16|8
1625100800000|2021-07-01 00:53:20|14047.85|13927.85|14044.83|13924.83|14047.85|13927.85|14043.99|13923.99|10
1625100810000|2021-07-01 00:53:30|14044.2|13924.2|14042.96|13922.96|14044.2|13924.2|14042.47|13922.47|10
1625100820000|2021-07-01 00:53:40|14043.58|13923.58|14044.47|13924.47|14044.47|13924.47|14043.02|13923.02|10
1625100830000|2021-07-01 00:53:50|14044.21|13924.21|14042.38|13922.38|14044.21|13924.21|14042.38|13922.38|10
1625100840000|2021-07-01 00:54:00|14041.31|13921.31|14042.13|13922.13|14042.21|13922.21|14041.31|13921.31|9
1625100850000|2021-07-01 00:54:10|14042.05|13922.05|14041.63|13921.63|14042.39|13922.39|14041.13|13921.13|10
1625100860000|2021-07-01 00:54:20|14042.73|13922.73|14041.8|13921.8|14043.21|13923.21|14041.68|13921.68|9
1625100870000|2021-07-01 00:54:30|14041.97|13921.97|14043.56|13923.56|14045.08|13925.08|14041.97|13921.97|10
1625100880000|2021-07-01 00:54:40|14043.66|13923.66|14044.43|13924.43|14045.32|13925.32|14043.66|13923.66|10
1625100890000|2021-07-01 00:54:50|14044.66|13924.66|14044.85|13924.85|14044.85|13924.85|14044.46|13924.46|10
1625100900000|2021-07-01 00:55:00|14044.93|13924.93|14046.98|13926.98|14047.06|13927.06|14044.93|13924.93|10
1625100910000|2021-07-01 00:55:10|14047.89|13927.89|14049.37|13929.37|14049.42|13929.42|14047.89|13927.89|10
1625100920000|2021-07-01 00:55:20|14050.19|13930.19|14052.97|13932.97|14052.97|13932.97|14050.19|13930.19|9
1625100930000|2021-07-01 00:55:30|14053.82|13933.82|14056.18|13936.18|14056.18|13936.18|14053.82|13933.82|9
1625100940000|2021-07-01 00:55:40|14056.44|13936.44|14059.05|13939.05|14059.42|13939.42|14056.44|13936.44|10
1625100950000|2021-07-01 00:55:50|14058.64|13938.64|14058.37|13938.37|14058.9|13938.9|14058.35|13938.35|9
1625100960000|2021-07-01 00:56:00|14058.29|13938.29|14059.07|13939.07|14059.35|13939.35|14058.29|13938.29|10
1625100970000|2021-07-01 00:56:10|14059.3|13939.3|14056.93|13936.93|14059.61|13939.61|14056.77|13936.77|10
1625100980000|2021-07-01 00:56:20|14056.56|13936.56|14054.38|13934.38|14056.56|13936.56|14054.38|13934.38|9
1625100990000|2021-07-01 00:56:30|14053.08|13933.08|14052.14|13932.14|14053.09|13933.09|14051.33|13931.33|10
1625101000000|2021-07-01 00:56:40|14052.48|13932.48|14051.61|13931.61|14052.48|13932.48|14051.56|13931.56|9
1625101010000|2021-07-01 00:56:50|14051.44|13931.44|14051.05|13931.05|14051.44|13931.44|14051.04|13931.04|10
1625101020000|2021-07-01 00:57:00|14051.25|13931.25|14048.55|13928.55|14051.41|13931.41|14048.55|13928.55|10
1625101030000|2021-07-01 00:57:10|14047.31|13927.31|14032.68|13912.68|14047.31|13927.31|14032.68|13912.68|10
1625101040000|2021-07-01 00:57:20|14031.91|13911.91|14028.51|13908.51|14031.91|13911.91|14028.51|13908.51|10
1625101050000|2021-07-01 00:57:30|14028.45|13908.45|14028.02|13908.02|14028.94|13908.94|14028.02|13908.02|10
1625101060000|2021-07-01 00:57:40|14028.13|13908.13|14026.99|13906.99|14028.46|13908.46|14026.86|13906.86|9
1625101070000|2021-07-01 00:57:50|14027.33|13907.33|14025.15|13905.15|14027.33|13907.33|14023.99|13903.99|10
1625101080000|2021-07-01 00:58:00|14024.57|13904.57|14023.79|13903.79|14024.57|13904.57|14023.78|13903.78|9
1625101090000|2021-07-01 00:58:10|14022.93|13902.93|14018.54|13898.54|14023.31|13903.31|14018.54|13898.54|10
1625101100000|2021-07-01 00:58:20|14018.52|13898.52|14018.05|13898.05|14018.52|13898.52|14017.6|13897.6|9
1625101110000|2021-07-01 00:58:30|14018.01|13898.01|14018.38|13898.38|14018.6|13898.6|14018|13898|10
1625101120000|2021-07-01 00:58:40|14018.07|13898.07|14017.86|13897.86|14018.61|13898.61|14017.74|13897.74|9
1625101130000|2021-07-01 00:58:50|14017.81|13897.81|14017.69|13897.69|14017.82|13897.82|14017.69|13897.69|7
1625101140000|2021-07-01 00:59:00|14017.54|13897.54|14014.12|13894.12|14017.56|13897.56|14013.71|13893.71|9
1625101150000|2021-07-01 00:59:10|14013.64|13893.64|14015.17|13895.17|14015.17|13895.17|14013.43|13893.43|8
1625101160000|2021-07-01 00:59:20|14015.34|13895.34|14017|13897|14017|13897|14014.67|13894.67|10
1625101170000|2021-07-01 00:59:30|14016.71|13896.71|14018.2|13898.2|14018.2|13898.2|14016.71|13896.71|9
1625101180000|2021-07-01 00:59:40|14018.94|13898.94|14021.11|13901.11|14021.11|13901.11|14018.94|13898.94|10
1625101190000|2021-07-01 00:59:50|14021.21|13901.21|14018.74|13898.74|14021.33|13901.33|14018.74|13898.74|10
1625101200000|2021-07-01 01:00:00|14018.12|13898.12|14015.02|13895.02|14018.12|13898.12|14015.01|13895.01|10
1625101210000|2021-07-01 01:00:10|14014.79|13894.79|14014.78|13894.78|14015.1|13895.1|14014.47|13894.47|9
1625101220000|2021-07-01 01:00:20|14014.83|13894.83|14016.34|13896.34|14016.34|13896.34|14014.77|13894.77|10
1625101230000|2021-07-01 01:00:30|14017.01|13897.01|14018.82|13898.82|14019.1|13899.1|14017.01|13897.01|10
1625101240000|2021-07-01 01:00:40|14020.39|13900.39|14018.16|13898.16|14020.72|13900.72|14018.16|13898.16|10
1625101250000|2021-07-01 01:00:50|14018.18|13898.18|14018.68|13898.68|14018.68|13898.68|14017.71|13897.71|10
1625101260000|2021-07-01 01:01:00|14018.67|13898.67|14019.25|13899.25|14019.25|13899.25|14018.48|13898.48|9
1625101270000|2021-07-01 01:01:10|14019.4|13899.4|14019.5|13899.5|14019.96|13899.96|14019.05|13899.05|9
1625101280000|2021-07-01 01:01:20|14019.79|13899.79|14021.39|13901.39|14021.39|13901.39|14019.72|13899.72|10
1625101290000|2021-07-01 01:01:30|14021.87|13901.87|14025.14|13905.14|14025.14|13905.14|14021.87|13901.87|10
1625101300000|2021-07-01 01:01:40|14025.36|13905.36|14026.63|13906.63|14026.63|13906.63|14025.18|13905.18|8
1625101310000|2021-07-01 01:01:50|14026.75|13906.75|14028.21|13908.21|14028.21|13908.21|14025.88|13905.88|9
1625101320000|2021-07-01 01:02:00|14028.65|13908.65|14033.26|13913.26|14033.26|13913.26|14028.65|13908.65|10
1625101330000|2021-07-01 01:02:10|14033.65|13913.65|14035.47|13915.47|14035.57|13915.57|14033.65|13913.65|9
1625101340000|2021-07-01 01:02:20|14035.51|13915.51|14035.78|13915.78|14036.71|13916.71|14035.51|13915.51|8
1625101350000|2021-07-01 01:02:30|14035.94|13915.94|14036.29|13916.29|14036.32|13916.32|14035.94|13915.94|8
1625101360000|2021-07-01 01:02:40|14036.57|13916.57|14037.73|13917.73|14038.33|13918.33|14036.57|13916.57|9
1625101370000|2021-07-01 01:02:50|14037.85|13917.85|14038.68|13918.68|14039.38|13919.38|14037.85|13917.85|10
1625101380000|2021-07-01 01:03:00|14038.99|13918.99|14039.8|13919.8|14039.83|13919.83|14038.99|13918.99|10
1625101390000|2021-07-01 01:03:10|14039.9|13919.9|14041.47|13921.47|14041.47|13921.47|14039.75|13919.75|9
1625101400000|2021-07-01 01:03:20|14041.56|13921.56|14043.12|13923.12|14043.12|13923.12|14041.56|13921.56|10
1625101410000|2021-07-01 01:03:30|14043.67|13923.67|14044.3|13924.3|14044.3|13924.3|14043.25|13923.25|10
1625101420000|2021-07-01 01:03:40|14044.15|13924.15|14047.09|13927.09|14047.09|13927.09|14043.89|13923.89|10
1625101430000|2021-07-01 01:03:50|14047.15|13927.15|14047.84|13927.84|14048.96|13928.96|14047.15|13927.15|10
1625101440000|2021-07-01 01:04:00|14048.19|13928.19|14050.46|13930.46|14050.46|13930.46|14048.09|13928.09|10
1625101450000|2021-07-01 01:04:10|14049.57|13929.57|14045.71|13925.71|14049.57|13929.57|14045.46|13925.46|10
1625101460000|2021-07-01 01:04:20|14045.7|13925.7|14041.58|13921.58|14045.81|13925.81|14041.58|13921.58|10
1625101470000|2021-07-01 01:04:30|14041.42|13921.42|14039.06|13919.06|14041.42|13921.42|14039.06|13919.06|10
1625101480000|2021-07-01 01:04:40|14038.87|13918.87|14036.49|13916.49|14038.87|13918.87|14036.48|13916.48|10
1625101490000|2021-07-01 01:04:50|14036.17|13916.17|14035.32|13915.32|14036.17|13916.17|14034.17|13914.17|10
1625101500000|2021-07-01 01:05:00|14034.41|13914.41|14036.06|13916.06|14036.06|13916.06|14033.1|13913.1|10
1625101510000|2021-07-01 01:05:10|14036.78|13916.78|14039.22|13919.22|14039.22|13919.22|14036.78|13916.78|10
1625101520000|2021-07-01 01:05:20|14039.28|13919.28|14041.41|13921.41|14041.43|13921.43|14038.46|13918.46|10
1625101530000|2021-07-01 01:05:30|14041.56|13921.56|14043.91|13923.91|14043.91|13923.91|14041.56|13921.56|10
1625101540000|2021-07-01 01:05:40|14045.58|13925.58|14048.54|13928.54|14049.11|13929.11|14045.58|13925.58|10
1625101550000|2021-07-01 01:05:50|14048.68|13928.68|14051.41|13931.41|14051.41|13931.41|14048.68|13928.68|9
1625101560000|2021-07-01 01:06:00|14051.22|13931.22|14051.46|13931.46|14051.97|13931.97|14051.22|13931.22|9
1625101570000|2021-07-01 01:06:10|14051.35|13931.35|14055.4|13935.4|14055.51|13935.51|14051.35|13931.35|10
1625101580000|2021-07-01 01:06:20|14055.64|13935.64|14057.59|13937.59|14057.63|13937.63|14055.64|13935.64|8
1625101590000|2021-07-01 01:06:30|14057.45|13937.45|14057.93|13937.93|14059.25|13939.25|14057.38|13937.38|10
1625101600000|2021-07-01 01:06:40|14057.87|13937.87|14058.87|13938.87|14059.41|13939.41|14057.76|13937.76|10
1625101610000|2021-07-01 01:06:50|14058.61|13938.61|14058.36|13938.36|14058.93|13938.93|14058.19|13938.19|8
1625101620000|2021-07-01 01:07:00|14058.41|13938.41|14057.51|13937.51|14058.41|13938.41|14057.51|13937.51|9
1625101630000|2021-07-01 01:07:10|14057.61|13937.61|14058.15|13938.15|14058.25|13938.25|14057.33|13937.33|8
1625101640000|2021-07-01 01:07:20|14058.13|13938.13|14058.23|13938.23|14058.38|13938.38|14058.08|13938.08|9
1625101650000|2021-07-01 01:07:30|14058.32|13938.32|14057.17|13937.17|14058.49|13938.49|14056.72|13936.72|10
1625101660000|2021-07-01 01:07:40|14058.15|13938.15|14059.64|13939.64|14060.45|13940.45|14058.08|13938.08|9
1625101670000|2021-07-01 01:07:50|14060.05|13940.05|14058.63|13938.63|14060.05|13940.05|14058.63|13938.63|10
1625101680000|2021-07-01 01:08:00|14058.33|13938.33|14059.52|13939.52|14059.52|13939.52|14057.43|13937.43|10
1625101690000|2021-07-01 01:08:10|14059.37|13939.37|14061.59|13941.59|14061.63|13941.63|14059.37|13939.37|9
1625101700000|2021-07-01 01:08:20|14061.56|13941.56|14062.48|13942.48|14062.99|13942.99|14061.36|13941.36|9
1625101710000|2021-07-01 01:08:30|14062.46|13942.46|14063.01|13943.01|14063.01|13943.01|14062.46|13942.46|8
1625101720000|2021-07-01 01:08:40|14062.83|13942.83|14062.74|13942.74|14062.91|13942.91|14062.65|13942.65|10
1625101730000|2021-07-01 01:08:50|14062.83|13942.83|14062.47|13942.47|14062.83|13942.83|14062.38|13942.38|10
1625101740000|2021-07-01 01:09:00|14061.68|13941.68|14061.76|13941.76|14061.83|13941.83|14061.68|13941.68|7
1625101750000|2021-07-01 01:09:10|14061.86|13941.86|14062.58|13942.58|14062.58|13942.58|14061.81|13941.81|8
1625101760000|2021-07-01 01:09:20|14062.65|13942.65|14062.83|13942.83|14062.94|13942.94|14062.05|13942.05|8
1625101770000|2021-07-01 01:09:30|14062.8|13942.8|14062.74|13942.74|14063.03|13943.03|14062.74|13942.74|9
1625101780000|2021-07-01 01:09:40|14062.79|13942.79|14060.55|13940.55|14062.79|13942.79|14060.55|13940.55|10
1625101790000|2021-07-01 01:09:50|14060.46|13940.46|14058.31|13938.31|14060.46|13940.46|14058.31|13938.31|10
1625101800000|2021-07-01 01:10:00|14058.2|13938.2|14055.52|13935.52|14058.2|13938.2|14055.1|13935.1|10
1625101810000|2021-07-01 01:10:10|14056.73|13936.73|14058.43|13938.43|14058.43|13938.43|14056.73|13936.73|10
1625101820000|2021-07-01 01:10:20|14058.74|13938.74|14059.19|13939.19|14059.19|13939.19|14058.66|13938.66|8
1625101830000|2021-07-01 01:10:30|14058.85|13938.85|14057.64|13937.64|14059.08|13939.08|14057.64|13937.64|10
1625101840000|2021-07-01 01:10:40|14057.59|13937.59|14055.74|13935.74|14057.64|13937.64|14055.74|13935.74|10
1625101850000|2021-07-01 01:10:50|14055.63|13935.63|14056.17|13936.17|14056.17|13936.17|14055.14|13935.14|8
1625101860000|2021-07-01 01:11:00|14056.47|13936.47|14055.81|13935.81|14056.47|13936.47|14055.79|13935.79|8
1625101870000|2021-07-01 01:11:10|14055.88|13935.88|14055.32|13935.32|14055.89|13935.89|14055.32|13935.32|7
1625101880000|2021-07-01 01:11:20|14055.51|13935.51|14054.72|13934.72|14055.51|13935.51|14054.72|13934.72|9
1625101890000|2021-07-01 01:11:30|14054.56|13934.56|14053.33|13933.33|14054.65|13934.65|14053.33|13933.33|10
1625101900000|2021-07-01 01:11:40|14054.02|13934.02|14052.56|13932.56|14054.02|13934.02|14052.42|13932.42|10
1625101910000|2021-07-01 01:11:50|14052.65|13932.65|14051.89|13931.89|14052.82|13932.82|14051.89|13931.89|9
1625101920000|2021-07-01 01:12:00|14051.88|13931.88|14054.28|13934.28|14054.28|13934.28|14051.88|13931.88|8
1625101930000|2021-07-01 01:12:10|14054.79|13934.79|14056.38|13936.38|14056.38|13936.38|14054.78|13934.78|10
1625101940000|2021-07-01 01:12:20|14056.45|13936.45|14054.69|13934.69|14056.45|13936.45|14054.69|13934.69|10
1625101950000|2021-07-01 01:12:30|14054.8|13934.8|14046.93|13926.93|14054.8|13934.8|14046.93|13926.93|10
1625101960000|2021-07-01 01:12:40|14043.52|13923.52|14038.25|13918.25|14043.52|13923.52|14038.25|13918.25|10
1625101970000|2021-07-01 01:12:50|14038.26|13918.26|14036.35|13916.35|14038.26|13918.26|14036.23|13916.23|10
1625101980000|2021-07-01 01:13:00|14034.56|13914.56|14036.02|13916.02|14036.02|13916.02|14034.56|13914.56|10
1625101990000|2021-07-01 01:13:10|14034.91|13914.91|14032.9|13912.9|14035.37|13915.37|14032.9|13912.9|7
1625102000000|2021-07-01 01:13:20|14033.11|13913.11|14032.36|13912.36|14033.54|13913.54|14032.28|13912.28|9
1625102010000|2021-07-01 01:13:30|14033.34|13913.34|14033.61|13913.61|14033.68|13913.68|14033.05|13913.05|9
1625102020000|2021-07-01 01:13:40|14033.53|13913.53|14037.42|13917.42|14037.42|13917.42|14033.53|13913.53|10
1625102030000|2021-07-01 01:13:50|14037.49|13917.49|14041.95|13921.95|14041.95|13921.95|14037.49|13917.49|10
1625102040000|2021-07-01 01:14:00|14042.45|13922.45|14045.24|13925.24|14045.27|13925.27|14042.25|13922.25|10
1625102050000|2021-07-01 01:14:10|14045.19|13925.19|14047.39|13927.39|14047.39|13927.39|14045.19|13925.19|9
1625102060000|2021-07-01 01:14:20|14047.73|13927.73|14047.03|13927.03|14047.82|13927.82|14046.55|13926.55|9
1625102070000|2021-07-01 01:14:30|14046.97|13926.97|14045.31|13925.31|14047.11|13927.11|14045.31|13925.31|10
1625102080000|2021-07-01 01:14:40|14045.38|13925.38|14046.78|13926.78|14046.78|13926.78|14045.19|13925.19|8
1625102090000|2021-07-01 01:14:50|14046.79|13926.79|14046.1|13926.1|14047.18|13927.18|14045.95|13925.95|10
1625102100000|2021-07-01 01:15:00|14046.02|13926.02|14045.66|13925.66|14046.57|13926.57|14045.66|13925.66|9
1625102110000|2021-07-01 01:15:10|14045.61|13925.61|14041.38|13921.38|14045.61|13925.61|14041.38|13921.38|10
1625102120000|2021-07-01 01:15:20|14041.52|13921.52|14037.98|13917.98|14041.52|13921.52|14037.98|13917.98|10
1625102130000|2021-07-01 01:15:30|14037.93|13917.93|14038.88|13918.88|14038.88|13918.88|14037.85|13917.85|10
1625102140000|2021-07-01 01:15:40|14039|13919|14038.78|13918.78|14039.23|13919.23|14038.78|13918.78|10
1625102150000|2021-07-01 01:15:50|14038.3|13918.3|14035.92|13915.92|14038.31|13918.31|14035.92|13915.92|10
1625102160000|2021-07-01 01:16:00|14036.93|13916.93|14037.1|13917.1|14037.17|13917.17|14036.83|13916.83|10
1625102170000|2021-07-01 01:16:10|14037.27|13917.27|14038.09|13918.09|14038.09|13918.09|14037.27|13917.27|9
1625102180000|2021-07-01 01:16:20|14038.73|13918.73|14040.42|13920.42|14040.5|13920.5|14038.73|13918.73|9
1625102190000|2021-07-01 01:16:30|14040.6|13920.6|14042.58|13922.58|14042.6|13922.6|14040.6|13920.6|9
1625102200000|2021-07-01 01:16:40|14042.46|13922.46|14043.96|13923.96|14043.96|13923.96|14042.46|13922.46|10
1625102210000|2021-07-01 01:16:50|14044.08|13924.08|14048.39|13928.39|14048.39|13928.39|14044.08|13924.08|9
1625102220000|2021-07-01 01:17:00|14048.83|13928.83|14049.97|13929.97|14050.05|13930.05|14048.83|13928.83|9
1625102230000|2021-07-01 01:17:10|14050.27|13930.27|14050.39|13930.39|14050.79|13930.79|14050.24|13930.24|10
1625102240000|2021-07-01 01:17:20|14050.32|13930.32|14050.28|13930.28|14050.32|13930.32|14049.96|13929.96|9
1625102250000|2021-07-01 01:17:30|14050.22|13930.22|14052.52|13932.52|14052.52|13932.52|14050.22|13930.22|9
1625102260000|2021-07-01 01:17:40|14054.38|13934.38|14062.14|13942.14|14062.14|13942.14|14054.38|13934.38|10
1625102270000|2021-07-01 01:17:50|14062.12|13942.12|14062.58|13942.58|14062.71|13942.71|14062.12|13942.12|10
1625102280000|2021-07-01 01:18:00|14062.43|13942.43|14063.43|13943.43|14063.43|13943.43|14061.74|13941.74|10
1625102290000|2021-07-01 01:18:10|14063.42|13943.42|14062.39|13942.39|14063.42|13943.42|14061.66|13941.66|8
1625102300000|2021-07-01 01:18:20|14062.37|13942.37|14057.51|13937.51|14062.37|13942.37|14057.51|13937.51|10
1625102310000|2021-07-01 01:18:30|14057.12|13937.12|14056.82|13936.82|14057.14|13937.14|14056.59|13936.59|9
1625102320000|2021-07-01 01:18:40|14057.02|13937.02|14057.89|13937.89|14058.66|13938.66|14057.02|13937.02|9
1625102330000|2021-07-01 01:18:50|14057.92|13937.92|14058.69|13938.69|14058.69|13938.69|14057.92|13937.92|7
1625102340000|2021-07-01 01:19:00|14059.11|13939.11|14062.65|13942.65|14062.65|13942.65|14059.11|13939.11|9
1625102350000|2021-07-01 01:19:10|14062.75|13942.75|14068.1|13948.1|14068.1|13948.1|14062.75|13942.75|10
1625102360000|2021-07-01 01:19:20|14068.44|13948.44|14074.37|13954.37|14074.37|13954.37|14068.44|13948.44|10
1625102370000|2021-07-01 01:19:30|14074.97|13954.97|14089.79|13969.79|14089.79|13969.79|14074.97|13954.97|10
1625102380000|2021-07-01 01:19:40|14091.7|13971.7|14094.49|13974.49|14094.74|13974.74|14091.66|13971.66|10
1625102390000|2021-07-01 01:19:50|14094.62|13974.62|14094.61|13974.61|14095.34|13975.34|14094.5|13974.5|10
1625102400000|2021-07-01 01:20:00|14094.22|13974.22|14093.22|13973.22|14094.44|13974.44|14092.56|13972.56|10
1625102410000|2021-07-01 01:20:10|14093.12|13973.12|14094.76|13974.76|14094.76|13974.76|14092.23|13972.23|10
1625102420000|2021-07-01 01:20:20|14095.27|13975.27|14098.99|13978.99|14098.99|13978.99|14095.27|13975.27|10
1625102430000|2021-07-01 01:20:30|14099.27|13979.27|14100.07|13980.07|14100.07|13980.07|14099.13|13979.13|10
1625102440000|2021-07-01 01:20:40|14100.29|13980.29|14100.85|13980.85|14101.23|13981.23|14100.29|13980.29|10
1625102450000|2021-07-01 01:20:50|14100.35|13980.35|14098.14|13978.14|14100.92|13980.92|14098.02|13978.02|10
1625102460000|2021-07-01 01:21:00|14098.62|13978.62|14099.2|13979.2|14100.35|13980.35|14098.62|13978.62|10
1625102470000|2021-07-01 01:21:10|14098.71|13978.71|14096.5|13976.5|14098.71|13978.71|14096.46|13976.46|10
1625102480000|2021-07-01 01:21:20|14096.45|13976.45|14094.86|13974.86|14096.45|13976.45|14094.79|13974.79|9
1625102490000|2021-07-01 01:21:30|14094.88|13974.88|14096.05|13976.05|14096.05|13976.05|14094.68|13974.68|9
1625102500000|2021-07-01 01:21:40|14096.06|13976.06|14095.14|13975.14|14096.64|13976.64|14095.03|13975.03|9
1625102510000|2021-07-01 01:21:50|14095.32|13975.32|14095.13|13975.13|14095.32|13975.32|14094.24|13974.24|9
1625102520000|2021-07-01 01:22:00|14094.86|13974.86|14091.71|13971.71|14094.87|13974.87|14091.71|13971.71|9
1625102530000|2021-07-01 01:22:10|14091.74|13971.74|14089.88|13969.88|14091.74|13971.74|14089.69|13969.69|10
1625102540000|2021-07-01 01:22:20|14091.26|13971.26|14090.71|13970.71|14092.14|13972.14|14090.48|13970.48|10
1625102550000|2021-07-01 01:22:30|14090.91|13970.91|14095.83|13975.83|14095.83|13975.83|14090.85|13970.85|10
1625102560000|2021-07-01 01:22:40|14097.2|13977.2|14102.65|13982.65|14102.65|13982.65|14097.2|13977.2|10
1625102570000|2021-07-01 01:22:50|14103.72|13983.72|14107.08|13987.08|14107.08|13987.08|14103.72|13983.72|10
1625102580000|2021-07-01 01:23:00|14106.95|13986.95|14107.94|13987.94|14107.99|13987.99|14106.95|13986.95|9
1625102590000|2021-07-01 01:23:10|14107.77|13987.77|14107.77|13987.77|14107.86|13987.86|14107.39|13987.39|10
1625102600000|2021-07-01 01:23:20|14107.86|13987.86|14108.34|13988.34|14108.34|13988.34|14107.85|13987.85|10
1625102610000|2021-07-01 01:23:30|14108.55|13988.55|14108.37|13988.37|14108.71|13988.71|14107.94|13987.94|9
1625102620000|2021-07-01 01:23:40|14108.8|13988.8|14109.33|13989.33|14109.63|13989.63|14108.21|13988.21|10
1625102630000|2021-07-01 01:23:50|14109.68|13989.68|14110.86|13990.86|14110.88|13990.88|14109.6|13989.6|10
1625102640000|2021-07-01 01:24:00|14110.85|13990.85|14110.28|13990.28|14110.85|13990.85|14109.96|13989.96|10
1625102650000|2021-07-01 01:24:10|14110.35|13990.35|14111.04|13991.04|14111.04|13991.04|14110.35|13990.35|8
1625102660000|2021-07-01 01:24:20|14111.05|13991.05|14110.83|13990.83|14111.21|13991.21|14110.83|13990.83|10
1625102670000|2021-07-01 01:24:30|14110.85|13990.85|14111.21|13991.21|14112.21|13992.21|14110.33|13990.33|10
1625102680000|2021-07-01 01:24:40|14112.18|13992.18|14115.04|13995.04|14115.16|13995.16|14112.18|13992.18|10
1625102690000|2021-07-01 01:24:50|14115.39|13995.39|14119.09|13999.09|14119.09|13999.09|14115.39|13995.39|9
1625102700000|2021-07-01 01:25:00|14119.14|13999.14|14122.87|14002.87|14122.87|14002.87|14119.14|13999.14|10
1625102710000|2021-07-01 01:25:10|14123.34|14003.34|14125.43|14005.43|14125.57|14005.57|14123.34|14003.34|10
1625102720000|2021-07-01 01:25:20|14125.07|14005.07|14127.23|14007.23|14127.23|14007.23|14124.83|14004.83|10
1625102730000|2021-07-01 01:25:30|14127.05|14007.05|14129.15|14009.15|14129.24|14009.24|14127.05|14007.05|10
1625102740000|2021-07-01 01:25:40|14129.92|14009.92|14128.17|14008.17|14129.92|14009.92|14128.17|14008.17|10
1625102750000|2021-07-01 01:25:50|14127.7|14007.7|14123.73|14003.73|14127.7|14007.7|14123.73|14003.73|10
1625102760000|2021-07-01 01:26:00|14123.71|14003.71|14121.63|14001.63|14123.71|14003.71|14120.88|14000.88|9
1625102770000|2021-07-01 01:26:10|14121.45|14001.45|14121.67|14001.67|14122.48|14002.48|14120.82|14000.82|10
1625102780000|2021-07-01 01:26:20|14121.49|14001.49|14113.3|13993.3|14121.49|14001.49|14113.3|13993.3|10
1625102790000|2021-07-01 01:26:30|14112.65|13992.65|14106.69|13986.69|14112.65|13992.65|14106.69|13986.69|10
1625102800000|2021-07-01 01:26:40|14105.85|13985.85|14105.6|13985.6|14107.58|13987.58|14105.6|13985.6|10
1625102810000|2021-07-01 01:26:50|14104.83|13984.83|14103.79|13983.79|14105|13985|14103.79|13983.79|10
1625102820000|2021-07-01 01:27:00|14103.46|13983.46|14101.22|13981.22|14103.46|13983.46|14101.22|13981.22|10
1625102830000|2021-07-01 01:27:10|14101.28|13981.28|14100.42|13980.42|14101.41|13981.41|14100.29|13980.29|9
1625102840000|2021-07-01 01:27:20|14100.36|13980.36|14102.21|13982.21|14102.8|13982.8|14100.36|13980.36|10
1625102850000|2021-07-01 01:27:30|14102.08|13982.08|14104.32|13984.32|14104.32|13984.32|14102.08|13982.08|10
1625102860000|2021-07-01 01:27:40|14104.33|13984.33|14106.11|13986.11|14106.3|13986.3|14104.33|13984.33|10
1625102870000|2021-07-01 01:27:50|14106.15|13986.15|14106.7|13986.7|14106.7|13986.7|14106.15|13986.15|9
1625102880000|2021-07-01 01:28:00|14106.64|13986.64|14106.59|13986.59|14106.87|13986.87|14105.94|13985.94|10
1625102890000|2021-07-01 01:28:10|14106.26|13986.26|14104.53|13984.53|14106.29|13986.29|14104.49|13984.49|9
1625102900000|2021-07-01 01:28:20|14104.39|13984.39|14102.95|13982.95|14105.15|13985.15|14102.95|13982.95|10
1625102910000|2021-07-01 01:28:30|14102.79|13982.79|14101.92|13981.92|14103.03|13983.03|14101.92|13981.92|10
1625102920000|2021-07-01 01:28:40|14101.94|13981.94|14100.52|13980.52|14102.27|13982.27|14100.52|13980.52|9
1625102930000|2021-07-01 01:28:50|14099.72|13979.72|14098.01|13978.01|14099.72|13979.72|14098.01|13978.01|8
1625102940000|2021-07-01 01:29:00|14098.24|13978.24|14099.68|13979.68|14099.68|13979.68|14098.24|13978.24|10
1625102950000|2021-07-01 01:29:10|14099.71|13979.71|14101.2|13981.2|14101.2|13981.2|14099.71|13979.71|10
1625102960000|2021-07-01 01:29:20|14101.11|13981.11|14101.77|13981.77|14102.21|13982.21|14101.11|13981.11|9
1625102970000|2021-07-01 01:29:30|14101.73|13981.73|14101.1|13981.1|14101.73|13981.73|14101.04|13981.04|10
1625102980000|2021-07-01 01:29:40|14100.66|13980.66|14099.38|13979.38|14100.67|13980.67|14099.38|13979.38|10
1625102990000|2021-07-01 01:29:50|14098.45|13978.45|14096.63|13976.63|14098.45|13978.45|14096.54|13976.54|10
1625103000000|2021-07-01 01:30:00|14096.61|13976.61|14097.04|13977.04|14097.09|13977.09|14095.34|13975.34|10
1625103010000|2021-07-01 01:30:10|14097.02|13977.02|14092.11|13972.11|14097.17|13977.17|14092.11|13972.11|10
1625103020000|2021-07-01 01:30:20|14090.47|13970.47|14088.19|13968.19|14090.52|13970.52|14088.03|13968.03|10
1625103030000|2021-07-01 01:30:30|14087.64|13967.64|14081.71|13961.71|14087.64|13967.64|14081.71|13961.71|10
1625103040000|2021-07-01 01:30:40|14081.87|13961.87|14080.43|13960.43|14081.87|13961.87|14080.01|13960.01|9
1625103050000|2021-07-01 01:30:50|14080.4|13960.4|14081.46|13961.46|14081.46|13961.46|14080.31|13960.31|10
1625103060000|2021-07-01 01:31:00|14081.42|13961.42|14081.36|13961.36|14081.69|13961.69|14080.84|13960.84|10
1625103070000|2021-07-01 01:31:10|14081.87|13961.87|14080.11|13960.11|14082.38|13962.38|14080.11|13960.11|10
1625103080000|2021-07-01 01:31:20|14079.94|13959.94|14076.29|13956.29|14079.94|13959.94|14076.29|13956.29|9
1625103090000|2021-07-01 01:31:30|14076.09|13956.09|14075.26|13955.26|14076.09|13956.09|14075.13|13955.13|9
1625103100000|2021-07-01 01:31:40|14075.29|13955.29|14072.99|13952.99|14075.29|13955.29|14072.46|13952.46|10
1625103110000|2021-07-01 01:31:50|14072.97|13952.97|14068.77|13948.77|14072.97|13952.97|14068.77|13948.77|10
1625103120000|2021-07-01 01:32:00|14067.65|13947.65|14068.85|13948.85|14068.85|13948.85|14067.55|13947.55|8
1625103130000|2021-07-01 01:32:10|14069.08|13949.08|14068.09|13948.09|14069.53|13949.53|14067.86|13947.86|10
1625103140000|2021-07-01 01:32:20|14068.29|13948.29|14073.15|13953.15|14073.15|13953.15|14068.29|13948.29|10
1625103150000|2021-07-01 01:32:30|14073.28|13953.28|14073.68|13953.68|14073.9|13953.9|14073.28|13953.28|9
1625103160000|2021-07-01 01:32:40|14073.73|13953.73|14074.92|13954.92|14074.92|13954.92|14073.73|13953.73|10
1625103170000|2021-07-01 01:32:50|14074.95|13954.95|14084.83|13964.83|14084.83|13964.83|14074.95|13954.95|10
1625103180000|2021-07-01 01:33:00|14084.97|13964.97|14086.99|13966.99|14086.99|13966.99|14084.97|13964.97|9
1625103190000|2021-07-01 01:33:10|14087|13967|14087.73|13967.73|14087.89|13967.89|14086.97|13966.97|10
1625103200000|2021-07-01 01:33:20|14087.79|13967.79|14086.76|13966.76|14087.79|13967.79|14086.76|13966.76|10
1625103210000|2021-07-01 01:33:30|14085.55|13965.55|14090.14|13970.14|14090.14|13970.14|14085.55|13965.55|10
1625103220000|2021-07-01 01:33:40|14090.65|13970.65|14097.18|13977.18|14097.21|13977.21|14090.65|13970.65|10
1625103230000|2021-07-01 01:33:50|14097.16|13977.16|14097.07|13977.07|14097.91|13977.91|14097.05|13977.05|10
1625103240000|2021-07-01 01:34:00|14097.27|13977.27|14101.67|13981.67|14101.67|13981.67|14097.27|13977.27|10
1625103250000|2021-07-01 01:34:10|14101.72|13981.72|14099.7|13979.7|14101.72|13981.72|14099.7|13979.7|10
1625103260000|2021-07-01 01:34:20|14100.32|13980.32|14101.18|13981.18|14101.61|13981.61|14100.26|13980.26|10
1625103270000|2021-07-01 01:34:30|14101.17|13981.17|14101.17|13981.17|14101.48|13981.48|14101.04|13981.04|10
1625103280000|2021-07-01 01:34:40|14101.31|13981.31|14101.51|13981.51|14101.74|13981.74|14101.31|13981.31|10
1625103290000|2021-07-01 01:34:50|14101.82|13981.82|14107.98|13987.98|14107.98|13987.98|14101.82|13981.82|10
1625103300000|2021-07-01 01:35:00|14107.67|13987.67|14110.33|13990.33|14112.43|13992.43|14107.67|13987.67|9
1625103310000|2021-07-01 01:35:10|14110.5|13990.5|14105.89|13985.89|14110.5|13990.5|14105.89|13985.89|10
1625103320000|2021-07-01 01:35:20|14104.78|13984.78|14101.27|13981.27|14104.78|13984.78|14101.27|13981.27|9
1625103330000|2021-07-01 01:35:30|14100.45|13980.45|14103.55|13983.55|14103.81|13983.81|14100.45|13980.45|10
1625103340000|2021-07-01 01:35:40|14103.65|13983.65|14102.74|13982.74|14104.29|13984.29|14102.74|13982.74|10
1625103350000|2021-07-01 01:35:50|14102.06|13982.06|14099.48|13979.48|14102.13|13982.13|14099.27|13979.27|10
1625103360000|2021-07-01 01:36:00|14099.62|13979.62|14100.68|13980.68|14100.85|13980.85|14099.62|13979.62|10
1625103370000|2021-07-01 01:36:10|14100.66|13980.66|14099.13|13979.13|14100.66|13980.66|14099.02|13979.02|10
1625103380000|2021-07-01 01:36:20|14099.33|13979.33|14100.37|13980.37|14100.37|13980.37|14099.29|13979.29|7
1625103390000|2021-07-01 01:36:30|14100.33|13980.33|14100.55|13980.55|14100.68|13980.68|14100.33|13980.33|6
1625103400000|2021-07-01 01:36:40|14100.66|13980.66|14100.88|13980.88|14101.09|13981.09|14100.66|13980.66|8
1625103410000|2021-07-01 01:36:50|14101|13981|14101.06|13981.06|14102.95|13982.95|14101|13981|10
1625103420000|2021-07-01 01:37:00|14101.01|13981.01|14098.33|13978.33|14101.01|13981.01|14098.21|13978.21|10
1625103430000|2021-07-01 01:37:10|14098.27|13978.27|14095.72|13975.72|14098.95|13978.95|14095.72|13975.72|10
1625103440000|2021-07-01 01:37:20|14095.6|13975.6|14095.37|13975.37|14095.97|13975.97|14095.08|13975.08|9
1625103450000|2021-07-01 01:37:30|14095.23|13975.23|14093.57|13973.57|14095.81|13975.81|14093.57|13973.57|10
1625103460000|2021-07-01 01:37:40|14093.47|13973.47|14095.1|13975.1|14095.19|13975.19|14093.47|13973.47|9
1625103470000|2021-07-01 01:37:50|14094.51|13974.51|14093.1|13973.1|14094.51|13974.51|14092.99|13972.99|8
1625103480000|2021-07-01 01:38:00|14092.94|13972.94|14093.85|13973.85|14093.85|13973.85|14092.7|13972.7|10
1625103490000|2021-07-01 01:38:10|14093.87|13973.87|14092.79|13972.79|14093.87|13973.87|14092.68|13972.68|10
1625103500000|2021-07-01 01:38:20|14092.57|13972.57|14090.94|13970.94|14092.57|13972.57|14090.93|13970.93|10
1625103510000|2021-07-01 01:38:30|14090.9|13970.9|14090.23|13970.23|14090.9|13970.9|14090.23|13970.23|9
1625103520000|2021-07-01 01:38:40|14090.18|13970.18|14088.27|13968.27|14090.18|13970.18|14087.84|13967.84|9
1625103530000|2021-07-01 01:38:50|14089.16|13969.16|14086.95|13966.95|14089.16|13969.16|14086.95|13966.95|10
1625103540000|2021-07-01 01:39:00|14086.86|13966.86|14085.69|13965.69|14086.86|13966.86|14085.49|13965.49|10
1625103550000|2021-07-01 01:39:10|14085.67|13965.67|14084.93|13964.93|14085.67|13965.67|14084.93|13964.93|10
1625103560000|2021-07-01 01:39:20|14085.83|13965.83|14084.86|13964.86|14085.87|13965.87|14084.8|13964.8|10
1625103570000|2021-07-01 01:39:30|14084.62|13964.62|14081.48|13961.48|14084.62|13964.62|14081.48|13961.48|10
1625103580000|2021-07-01 01:39:40|14081.01|13961.01|14079.66|13959.66|14081.01|13961.01|14079.66|13959.66|9
1625103590000|2021-07-01 01:39:50|14079.99|13959.99|14080.33|13960.33|14080.56|13960.56|14079.56|13959.56|10
1625103600000|2021-07-01 01:40:00|14080.81|13960.81|14082.27|13962.27|14082.27|13962.27|14080.47|13960.47|10
1625103610000|2021-07-01 01:40:10|14082.18|13962.18|14081.34|13961.34|14082.88|13962.88|14081.34|13961.34|10
1625103620000|2021-07-01 01:40:20|14081.16|13961.16|14078.17|13958.17|14081.16|13961.16|14078.17|13958.17|10
1625103630000|2021-07-01 01:40:30|14077.89|13957.89|14077.12|13957.12|14078.13|13958.13|14076.83|13956.83|10
1625103640000|2021-07-01 01:40:40|14076.91|13956.91|14074.92|13954.92|14077.11|13957.11|14074.92|13954.92|10
1625103650000|2021-07-01 01:40:50|14074.52|13954.52|14072.94|13952.94|14074.52|13954.52|14072.94|13952.94|8
1625103660000|2021-07-01 01:41:00|14072.78|13952.78|14073.93|13953.93|14074.03|13954.03|14072.78|13952.78|9
1625103670000|2021-07-01 01:41:10|14073.85|13953.85|14073.89|13953.89|14074.03|13954.03|14073.72|13953.72|8
1625103680000|2021-07-01 01:41:20|14073.86|13953.86|14073.44|13953.44|14073.86|13953.86|14073.12|13953.12|8
1625103690000|2021-07-01 01:41:30|14073.42|13953.42|14071.83|13951.83|14073.42|13953.42|14071.83|13951.83|10
1625103700000|2021-07-01 01:41:40|14071.51|13951.51|14071.56|13951.56|14072.09|13952.09|14071.19|13951.19|9
1625103710000|2021-07-01 01:41:50|14071.42|13951.42|14072.05|13952.05|14072.21|13952.21|14071.42|13951.42|10
1625103720000|2021-07-01 01:42:00|14071.98|13951.98|14070.54|13950.54|14071.98|13951.98|14070.45|13950.45|9
1625103730000|2021-07-01 01:42:10|14070.25|13950.25|14070.4|13950.4|14070.91|13950.91|14069.9|13949.9|10
1625103740000|2021-07-01 01:42:20|14070.16|13950.16|14070.54|13950.54|14070.54|13950.54|14069.69|13949.69|10
1625103750000|2021-07-01 01:42:30|14070.52|13950.52|14070.16|13950.16|14070.52|13950.52|14070.06|13950.06|8
1625103760000|2021-07-01 01:42:40|14069.78|13949.78|14068.28|13948.28|14069.78|13949.78|14068.28|13948.28|10
1625103770000|2021-07-01 01:42:50|14067.68|13947.68|14068.55|13948.55|14069.61|13949.61|14067.53|13947.53|9
1625103780000|2021-07-01 01:43:00|14068.23|13948.23|14070.82|13950.82|14070.82|13950.82|14068.23|13948.23|10
1625103790000|2021-07-01 01:43:10|14070.79|13950.79|14074.93|13954.93|14074.93|13954.93|14070.79|13950.79|10
1625103800000|2021-07-01 01:43:20|14075.22|13955.22|14075.06|13955.06|14075.3|13955.3|14075.03|13955.03|8
1625103810000|2021-07-01 01:43:30|14074.96|13954.96|14076.17|13956.17|14076.59|13956.59|14074.96|13954.96|10
1625103820000|2021-07-01 01:43:40|14076.13|13956.13|14077.73|13957.73|14078.63|13958.63|14076.13|13956.13|10
1625103830000|2021-07-01 01:43:50|14077.9|13957.9|14077.09|13957.09|14078.22|13958.22|14077.09|13957.09|10
1625103840000|2021-07-01 01:44:00|14076.95|13956.95|14077.09|13957.09|14078.21|13958.21|14076.91|13956.91|9
1625103850000|2021-07-01 01:44:10|14077.4|13957.4|14079.4|13959.4|14079.4|13959.4|14077.4|13957.4|9
1625103860000|2021-07-01 01:44:20|14080.34|13960.34|14079.28|13959.28|14080.77|13960.77|14079.28|13959.28|10
1625103870000|2021-07-01 01:44:30|14079.19|13959.19|14079.91|13959.91|14080.68|13960.68|14079.19|13959.19|7
1625103880000|2021-07-01 01:44:40|14079.93|13959.93|14082.72|13962.72|14082.72|13962.72|14079.93|13959.93|10
1625103890000|2021-07-01 01:44:50|14082.85|13962.85|14084.55|13964.55|14084.63|13964.63|14082.85|13962.85|10
1625103900000|2021-07-01 01:45:00|14084.33|13964.33|14084.27|13964.27|14084.71|13964.71|14084.04|13964.04|10
1625103910000|2021-07-01 01:45:10|14084.26|13964.26|14080.07|13960.07|14084.26|13964.26|14080.07|13960.07|9
1625103920000|2021-07-01 01:45:20|14079.96|13959.96|14079.75|13959.75|14079.96|13959.96|14079.35|13959.35|8
1625103930000|2021-07-01 01:45:30|14079.9|13959.9|14079.92|13959.92|14079.92|13959.92|14079.54|13959.54|10
1625103940000|2021-07-01 01:45:40|14080.02|13960.02|14081|13961|14081|13961|14080.02|13960.02|8
1625103950000|2021-07-01 01:45:50|14080.99|13960.99|14080.58|13960.58|14080.99|13960.99|14080.2|13960.2|8
1625103960000|2021-07-01 01:46:00|14080.89|13960.89|14084.14|13964.14|14084.18|13964.18|14080.89|13960.89|10
1625103970000|2021-07-01 01:46:10|14084.85|13964.85|14089.35|13969.35|14089.5|13969.5|14084.85|13964.85|10
1625103980000|2021-07-01 01:46:20|14089.81|13969.81|14092.03|13972.03|14092.03|13972.03|14089.81|13969.81|10
1625103990000|2021-07-01 01:46:30|14092.05|13972.05|14094.29|13974.29|14094.29|13974.29|14091.95|13971.95|9
1625104000000|2021-07-01 01:46:40|14094.36|13974.36|14094.42|13974.42|14094.45|13974.45|14093.96|13973.96|8
1625104010000|2021-07-01 01:46:50|14094.67|13974.67|14094.25|13974.25|14094.98|13974.98|14094.25|13974.25|10
1625104020000|2021-07-01 01:47:00|14094.21|13974.21|14091.48|13971.48|14094.21|13974.21|14091.48|13971.48|10
1625104030000|2021-07-01 01:47:10|14091.69|13971.69|14090.6|13970.6|14091.69|13971.69|14090.51|13970.51|9
1625104040000|2021-07-01 01:47:20|14090.64|13970.64|14093.55|13973.55|14093.55|13973.55|14090.64|13970.64|9
1625104050000|2021-07-01 01:47:30|14094.74|13974.74|14096.67|13976.67|14096.77|13976.77|14094.74|13974.74|9
1625104060000|2021-07-01 01:47:40|14096.72|13976.72|14097.11|13977.11|14097.11|13977.11|14095.47|13975.47|10
1625104070000|2021-07-01 01:47:50|14096.96|13976.96|14098.89|13978.89|14099.12|13979.12|14096.96|13976.96|10
1625104080000|2021-07-01 01:48:00|14098.58|13978.58|14099.29|13979.29|14099.29|13979.29|14098.32|13978.32|10
1625104090000|2021-07-01 01:48:10|14099.56|13979.56|14099.8|13979.8|14100.87|13980.87|14099.35|13979.35|10
1625104100000|2021-07-01 01:48:20|14099.53|13979.53|14100.08|13980.08|14101|13981|14099.25|13979.25|10
1625104110000|2021-07-01 01:48:30|14099.54|13979.54|14101.61|13981.61|14101.61|13981.61|14099.11|13979.11|10
1625104120000|2021-07-01 01:48:40|14101.48|13981.48|14101.18|13981.18|14101.82|13981.82|14101.13|13981.13|9
1625104130000|2021-07-01 01:48:50|14100.94|13980.94|14102.09|13982.09|14102.09|13982.09|14100.78|13980.78|10
1625104140000|2021-07-01 01:49:00|14101.78|13981.78|14102.48|13982.48|14102.63|13982.63|14101.78|13981.78|8
1625104150000|2021-07-01 01:49:10|14101.55|13981.55|14100.16|13980.16|14102.02|13982.02|14100.07|13980.07|10
1625104160000|2021-07-01 01:49:20|14099.95|13979.95|14099.7|13979.7|14100.64|13980.64|14099.7|13979.7|9
1625104170000|2021-07-01 01:49:30|14099.56|13979.56|14098.47|13978.47|14099.61|13979.61|14098.47|13978.47|9
1625104180000|2021-07-01 01:49:40|14098.4|13978.4|14098.27|13978.27|14098.4|13978.4|14098.15|13978.15|9
1625104190000|2021-07-01 01:49:50|14098.28|13978.28|14098.87|13978.87|14098.87|13978.87|14098.09|13978.09|10
1625104200000|2021-07-01 01:50:00|14098.69|13978.69|14100.75|13980.75|14100.75|13980.75|14098.54|13978.54|9
1625104210000|2021-07-01 01:50:10|14101.38|13981.38|14101.39|13981.39|14101.68|13981.68|14101.2|13981.2|10
1625104220000|2021-07-01 01:50:20|14101.68|13981.68|14103.24|13983.24|14103.45|13983.45|14101.68|13981.68|9
1625104230000|2021-07-01 01:50:30|14103.38|13983.38|14103.96|13983.96|14104.31|13984.31|14103.38|13983.38|9
1625104240000|2021-07-01 01:50:40|14104|13984|14105.09|13985.09|14105.09|13985.09|14103.65|13983.65|9
1625104250000|2021-07-01 01:50:50|14105.08|13985.08|14106.99|13986.99|14106.99|13986.99|14105.08|13985.08|10
1625104260000|2021-07-01 01:51:00|14106.94|13986.94|14107.24|13987.24|14107.44|13987.44|14106.94|13986.94|8
1625104270000|2021-07-01 01:51:10|14107.28|13987.28|14107.45|13987.45|14107.45|13987.45|14106.73|13986.73|9
1625104280000|2021-07-01 01:51:20|14107.33|13987.33|14106.4|13986.4|14107.42|13987.42|14106.3|13986.3|9
1625104290000|2021-07-01 01:51:30|14107.36|13987.36|14108.34|13988.34|14108.34|13988.34|14107.28|13987.28|8
1625104300000|2021-07-01 01:51:40|14108.48|13988.48|14108.7|13988.7|14109.13|13989.13|14108.18|13988.18|10
1625104310000|2021-07-01 01:51:50|14108.74|13988.74|14111.88|13991.88|14111.89|13991.89|14108.74|13988.74|9
1625104320000|2021-07-01 01:52:00|14112.18|13992.18|14109.51|13989.51|14112.18|13992.18|14109.51|13989.51|10
1625104330000|2021-07-01 01:52:10|14110.13|13990.13|14109.91|13989.91|14111.07|13991.07|14109.91|13989.91|9
1625104340000|2021-07-01 01:52:20|14109.89|13989.89|14110.5|13990.5|14110.98|13990.98|14109.89|13989.89|9
1625104350000|2021-07-01 01:52:30|14110.37|13990.37|14108.8|13988.8|14110.37|13990.37|14107.95|13987.95|10
1625104360000|2021-07-01 01:52:40|14109.04|13989.04|14110.05|13990.05|14110.17|13990.17|14108.3|13988.3|9
1625104370000|2021-07-01 01:52:50|14109.95|13989.95|14106.23|13986.23|14109.95|13989.95|14106.23|13986.23|10
1625104380000|2021-07-01 01:53:00|14105.74|13985.74|14104.57|13984.57|14105.74|13985.74|14103.67|13983.67|10
1625104390000|2021-07-01 01:53:10|14103.75|13983.75|14103.22|13983.22|14103.75|13983.75|14102.74|13982.74|10
1625104400000|2021-07-01 01:53:20|14103.99|13983.99|14101.84|13981.84|14103.99|13983.99|14101.84|13981.84|10
1625104410000|2021-07-01 01:53:30|14101.83|13981.83|14102.35|13982.35|14102.68|13982.68|14101.7|13981.7|9
1625104420000|2021-07-01 01:53:40|14102.55|13982.55|14101.31|13981.31|14102.59|13982.59|14101.31|13981.31|9
1625104430000|2021-07-01 01:53:50|14102.25|13982.25|14103.42|13983.42|14103.42|13983.42|14102.24|13982.24|9
1625104440000|2021-07-01 01:54:00|14103.44|13983.44|14104.4|13984.4|14104.4|13984.4|14103.44|13983.44|10
1625104450000|2021-07-01 01:54:10|14104.39|13984.39|14105.31|13985.31|14105.42|13985.42|14104.39|13984.39|10
1625104460000|2021-07-01 01:54:20|14105.32|13985.32|14105.95|13985.95|14106.61|13986.61|14105.32|13985.32|10
1625104470000|2021-07-01 01:54:30|14105.83|13985.83|14106.13|13986.13|14106.13|13986.13|14105.82|13985.82|9
1625104480000|2021-07-01 01:54:40|14106.17|13986.17|14107.08|13987.08|14107.2|13987.2|14106.17|13986.17|7
1625104490000|2021-07-01 01:54:50|14106.98|13986.98|14106.88|13986.88|14106.98|13986.98|14106.78|13986.78|4
1625104500000|2021-07-01 01:55:00|14106.75|13986.75|14106.55|13986.55|14106.76|13986.76|14106.34|13986.34|8
1625104510000|2021-07-01 01:55:10|14106.23|13986.23|14106.17|13986.17|14106.44|13986.44|14105.2|13985.2|10
1625104520000|2021-07-01 01:55:20|14106.08|13986.08|14106.03|13986.03|14106.21|13986.21|14105.71|13985.71|9
1625104530000|2021-07-01 01:55:30|14106.07|13986.07|14105.56|13985.56|14106.11|13986.11|14105.56|13985.56|8
1625104540000|2021-07-01 01:55:40|14105.84|13985.84|14104.9|13984.9|14105.84|13985.84|14104.9|13984.9|9
1625104550000|2021-07-01 01:55:50|14104.81|13984.81|14105.2|13985.2|14105.2|13985.2|14104.74|13984.74|7
1625104560000|2021-07-01 01:56:00|14105.09|13985.09|14104.58|13984.58|14105.09|13985.09|14104.48|13984.48|7
1625104570000|2021-07-01 01:56:10|14104.5|13984.5|14104.37|13984.37|14104.5|13984.5|14103.59|13983.59|10
1625104580000|2021-07-01 01:56:20|14104.39|13984.39|14106.24|13986.24|14106.24|13986.24|14104.39|13984.39|9
1625104590000|2021-07-01 01:56:30|14106.3|13986.3|14107.87|13987.87|14107.89|13987.89|14106.3|13986.3|10
1625104600000|2021-07-01 01:56:40|14107.94|13987.94|14109.37|13989.37|14109.37|13989.37|14107.94|13987.94|8
1625104610000|2021-07-01 01:56:50|14109.72|13989.72|14111.72|13991.72|14111.73|13991.73|14109.72|13989.72|10
1625104620000|2021-07-01 01:57:00|14111.77|13991.77|14111.7|13991.7|14111.92|13991.92|14111.51|13991.51|9
1625104630000|2021-07-01 01:57:10|14112.14|13992.14|14113.11|13993.11|14113.11|13993.11|14112.14|13992.14|9
1625104640000|2021-07-01 01:57:20|14113.56|13993.56|14117.65|13997.65|14117.65|13997.65|14113.56|13993.56|10
1625104650000|2021-07-01 01:57:30|14120.5|14000.5|14124.04|14004.04|14124.85|14004.85|14120.5|14000.5|10
1625104660000|2021-07-01 01:57:40|14123.56|14003.56|14120.45|14000.45|14123.56|14003.56|14120.44|14000.44|10
1625104670000|2021-07-01 01:57:50|14119.33|13999.33|14114.9|13994.9|14119.33|13999.33|14114.9|13994.9|9
1625104680000|2021-07-01 01:58:00|14114.37|13994.37|14114.5|13994.5|14114.85|13994.85|14114.15|13994.15|10
1625104690000|2021-07-01 01:58:10|14115.56|13995.56|14113.94|13993.94|14116.01|13996.01|14113.05|13993.05|10
1625104700000|2021-07-01 01:58:20|14114.11|13994.11|14114.54|13994.54|14115.03|13995.03|14113.92|13993.92|10
1625104710000|2021-07-01 01:58:30|14114.39|13994.39|14110.4|13990.4|14114.47|13994.47|14110.4|13990.4|10
1625104720000|2021-07-01 01:58:40|14110.39|13990.39|14107.41|13987.41|14110.56|13990.56|14107.41|13987.41|10
1625104730000|2021-07-01 01:58:50|14107.1|13987.1|14105.05|13985.05|14107.21|13987.21|14105.04|13985.04|10
1625104740000|2021-07-01 01:59:00|14104.83|13984.83|14101.86|13981.86|14104.83|13984.83|14101.58|13981.58|10
1625104750000|2021-07-01 01:59:10|14101.8|13981.8|14102.01|13982.01|14102.01|13982.01|14101.12|13981.12|10
1625104760000|2021-07-01 01:59:20|14102.25|13982.25|14104.61|13984.61|14104.61|13984.61|14102.25|13982.25|10
1625104770000|2021-07-01 01:59:30|14105.17|13985.17|14107.79|13987.79|14108.35|13988.35|14105.17|13985.17|10
1625104780000|2021-07-01 01:59:40|14107.56|13987.56|14107.89|13987.89|14107.9|13987.9|14106.99|13986.99|10
1625104790000|2021-07-01 01:59:50|14107.9|13987.9|14106.15|13986.15|14108.02|13988.02|14106.15|13986.15|9
1625104800000|2021-07-01 02:00:00|14106.05|13986.05|14106.9|13986.9|14106.9|13986.9|14105.07|13985.07|9
1625104810000|2021-07-01 02:00:10|14106.83|13986.83|14112.89|13992.89|14112.89|13992.89|14106.83|13986.83|10
1625104820000|2021-07-01 02:00:20|14112.95|13992.95|14112.84|13992.84|14113.33|13993.33|14112.4|13992.4|10
1625104830000|2021-07-01 02:00:30|14112.66|13992.66|14109.36|13989.36|14112.66|13992.66|14109.36|13989.36|10
1625104840000|2021-07-01 02:00:40|14108.91|13988.91|14104.88|13984.88|14108.91|13988.91|14104.88|13984.88|10
1625104850000|2021-07-01 02:00:50|14104.7|13984.7|14102.57|13982.57|14104.7|13984.7|14102.57|13982.57|9
1625104860000|2021-07-01 02:01:00|14102.46|13982.46|14101.15|13981.15|14102.46|13982.46|14101.15|13981.15|10
1625104870000|2021-07-01 02:01:10|14101.14|13981.14|14100.55|13980.55|14101.93|13981.93|14100.52|13980.52|10
1625104880000|2021-07-01 02:01:20|14100.46|13980.46|14099.19|13979.19|14101.54|13981.54|14099.19|13979.19|10
1625104890000|2021-07-01 02:01:30|14099.96|13979.96|14098.21|13978.21|14099.96|13979.96|14098.21|13978.21|10
1625104900000|2021-07-01 02:01:40|14098.04|13978.04|14096.05|13976.05|14098.04|13978.04|14096.05|13976.05|10
1625104910000|2021-07-01 02:01:50|14095.8|13975.8|14095.66|13975.66|14096.02|13976.02|14095.53|13975.53|9
1625104920000|2021-07-01 02:02:00|14095.57|13975.57|14095.09|13975.09|14095.57|13975.57|14094.7|13974.7|9
1625104930000|2021-07-01 02:02:10|14095.31|13975.31|14092.04|13972.04|14095.31|13975.31|14092.04|13972.04|9
1625104940000|2021-07-01 02:02:20|14091.81|13971.81|14093.44|13973.44|14093.44|13973.44|14091.48|13971.48|10
1625104950000|2021-07-01 02:02:30|14093.4|13973.4|14093.49|13973.49|14093.53|13973.53|14092.65|13972.65|8
1625104960000|2021-07-01 02:02:40|14092.74|13972.74|14091.73|13971.73|14092.91|13972.91|14091.58|13971.58|10
1625104970000|2021-07-01 02:02:50|14092.46|13972.46|14092.67|13972.67|14093.22|13973.22|14092.3|13972.3|10
1625104980000|2021-07-01 02:03:00|14091.18|13971.18|14086.09|13966.09|14091.18|13971.18|14086.09|13966.09|10
1625104990000|2021-07-01 02:03:10|14086.08|13966.08|14085.33|13965.33|14086.08|13966.08|14085.22|13965.22|10
1625105000000|2021-07-01 02:03:20|14085.34|13965.34|14085.55|13965.55|14085.62|13965.62|14084.7|13964.7|10
1625105010000|2021-07-01 02:03:30|14085.75|13965.75|14086.6|13966.6|14086.6|13966.6|14085.31|13965.31|10
1625105020000|2021-07-01 02:03:40|14086.88|13966.88|14087.89|13967.89|14087.89|13967.89|14086.72|13966.72|9
1625105030000|2021-07-01 02:03:50|14087.88|13967.88|14086.56|13966.56|14087.88|13967.88|14086.56|13966.56|8
1625105040000|2021-07-01 02:04:00|14086.54|13966.54|14085.96|13965.96|14087.18|13967.18|14085.96|13965.96|9
1625105050000|2021-07-01 02:04:10|14085.98|13965.98|14083.15|13963.15|14085.98|13965.98|14083.15|13963.15|8
1625105060000|2021-07-01 02:04:20|14082.76|13962.76|14081.01|13961.01|14083.39|13963.39|14081.01|13961.01|10
1625105070000|2021-07-01 02:04:30|14080.98|13960.98|14079.61|13959.61|14080.98|13960.98|14079.61|13959.61|10
1625105080000|2021-07-01 02:04:40|14079.59|13959.59|14074.55|13954.55|14079.59|13959.59|14074.55|13954.55|9
1625105090000|2021-07-01 02:04:50|14073.38|13953.38|14064.67|13944.67|14073.38|13953.38|14064.67|13944.67|10
1625105100000|2021-07-01 02:05:00|14062.67|13942.67|14057.21|13937.21|14062.67|13942.67|14057.2|13937.2|10
1625105110000|2021-07-01 02:05:10|14057.01|13937.01|14048.51|13928.51|14057.01|13937.01|14048.51|13928.51|10
1625105120000|2021-07-01 02:05:20|14048.14|13928.14|14043.93|13923.93|14048.14|13928.14|14043.93|13923.93|10
1625105130000|2021-07-01 02:05:30|14041.51|13921.51|14042.45|13922.45|14042.73|13922.73|14041.43|13921.43|10
1625105140000|2021-07-01 02:05:40|14042.65|13922.65|14042.11|13922.11|14043.62|13923.62|14042.07|13922.07|9
1625105150000|2021-07-01 02:05:50|14042.22|13922.22|14041.32|13921.32|14042.22|13922.22|14041.2|13921.2|9
1625105160000|2021-07-01 02:06:00|14041.47|13921.47|14043.02|13923.02|14043.02|13923.02|14041.44|13921.44|10
1625105170000|2021-07-01 02:06:10|14043.28|13923.28|14044.43|13924.43|14045.2|13925.2|14043.28|13923.28|10
1625105180000|2021-07-01 02:06:20|14044.28|13924.28|14044.26|13924.26|14045.54|13925.54|14044.26|13924.26|10
1625105190000|2021-07-01 02:06:30|14044.06|13924.06|14044.94|13924.94|14045.5|13925.5|14044.06|13924.06|9
1625105200000|2021-07-01 02:06:40|14044.96|13924.96|14045.51|13925.51|14045.93|13925.93|14044.67|13924.67|9
1625105210000|2021-07-01 02:06:50|14045.8|13925.8|14044.19|13924.19|14045.8|13925.8|14044.19|13924.19|10
1625105220000|2021-07-01 02:07:00|14043.67|13923.67|14046.77|13926.77|14046.77|13926.77|14042.54|13922.54|9
1625105230000|2021-07-01 02:07:10|14046.72|13926.72|14050|13930|14050|13930|14046.72|13926.72|10
1625105240000|2021-07-01 02:07:20|14050.43|13930.43|14047.97|13927.97|14050.43|13930.43|14047.97|13927.97|10
1625105250000|2021-07-01 02:07:30|14047.26|13927.26|14044.32|13924.32|14047.38|13927.38|14044.32|13924.32|10
1625105260000|2021-07-01 02:07:40|14044.21|13924.21|14040.19|13920.19|14044.21|13924.21|14040.19|13920.19|10
1625105270000|2021-07-01 02:07:50|14038.76|13918.76|14032.65|13912.65|14038.76|13918.76|14032.65|13912.65|10
1625105280000|2021-07-01 02:08:00|14032.46|13912.46|14033.69|13913.69|14033.69|13913.69|14031.49|13911.49|9
1625105290000|2021-07-01 02:08:10|14034.12|13914.12|14036.71|13916.71|14036.77|13916.77|14034.12|13914.12|10
1625105300000|2021-07-01 02:08:20|14036.91|13916.91|14037.29|13917.29|14037.64|13917.64|14036.8|13916.8|10
1625105310000|2021-07-01 02:08:30|14037.35|13917.35|14037.39|13917.39|14037.39|13917.39|14036.66|13916.66|9
1625105320000|2021-07-01 02:08:40|14038.72|13918.72|14037.05|13917.05|14039.04|13919.04|14037.05|13917.05|10
1625105330000|2021-07-01 02:08:50|14036.73|13916.73|14031.82|13911.82|14036.73|13916.73|14031.13|13911.13|10
1625105340000|2021-07-01 02:09:00|14031.44|13911.44|14028.89|13908.89|14031.44|13911.44|14028.89|13908.89|10
1625105350000|2021-07-01 02:09:10|14028.45|13908.45|14027.08|13907.08|14028.49|13908.49|14026.71|13906.71|10
1625105360000|2021-07-01 02:09:20|14027.29|13907.29|14026.72|13906.72|14027.29|13907.29|14026.32|13906.32|10
1625105370000|2021-07-01 02:09:30|14027.01|13907.01|14026.73|13906.73|14027.01|13907.01|14025.64|13905.64|10
1625105380000|2021-07-01 02:09:40|14026.67|13906.67|14026.97|13906.97|14026.97|13906.97|14025.84|13905.84|10
1625105390000|2021-07-01 02:09:50|14027.18|13907.18|14027.73|13907.73|14027.77|13907.77|14027.18|13907.18|10
1625105400000|2021-07-01 02:10:00|14027.76|13907.76|14024.39|13904.39|14028.44|13908.44|14024.39|13904.39|10
1625105410000|2021-07-01 02:10:10|14024.19|13904.19|14021.8|13901.8|14024.19|13904.19|14021.8|13901.8|10
1625105420000|2021-07-01 02:10:20|14021.81|13901.81|14020.55|13900.55|14023.06|13903.06|14020.52|13900.52|10
1625105430000|2021-07-01 02:10:30|14020.6|13900.6|14017.33|13897.33|14020.6|13900.6|14017.33|13897.33|10
1625105440000|2021-07-01 02:10:40|14016.88|13896.88|14015.69|13895.69|14016.88|13896.88|14014.45|13894.45|10
1625105450000|2021-07-01 02:10:50|14015.88|13895.88|14014.65|13894.65|14016.64|13896.64|14013.53|13893.53|10
1625105460000|2021-07-01 02:11:00|14015.29|13895.29|14016.46|13896.46|14016.82|13896.82|14014.78|13894.78|10
1625105470000|2021-07-01 02:11:10|14016.73|13896.73|14017.96|13897.96|14017.96|13897.96|14016.31|13896.31|10
1625105480000|2021-07-01 02:11:20|14018.49|13898.49|14020.92|13900.92|14020.92|13900.92|14018.49|13898.49|10
1625105490000|2021-07-01 02:11:30|14021.2|13901.2|14023.88|13903.88|14024.34|13904.34|14021.2|13901.2|10
1625105500000|2021-07-01 02:11:40|14024.04|13904.04|14024.02|13904.02|14024.34|13904.34|14023.83|13903.83|10
1625105510000|2021-07-01 02:11:50|14023.99|13903.99|14022.97|13902.97|14024.37|13904.37|14022.97|13902.97|10
1625105520000|2021-07-01 02:12:00|14022.66|13902.66|14020.71|13900.71|14022.66|13902.66|14020.65|13900.65|9
1625105530000|2021-07-01 02:12:10|14020.6|13900.6|14016.71|13896.71|14020.6|13900.6|14016.71|13896.71|10
1625105540000|2021-07-01 02:12:20|14016.05|13896.05|14003.44|13883.44|14016.05|13896.05|14003.44|13883.44|10
1625105550000|2021-07-01 02:12:30|14002.99|13882.99|13989.48|13869.48|14002.99|13882.99|13989.48|13869.48|10
1625105560000|2021-07-01 02:12:40|13988.49|13868.49|13983.66|13863.66|13988.49|13868.49|13983.66|13863.66|10
1625105570000|2021-07-01 02:12:50|13984.46|13864.46|13983.39|13863.39|13984.85|13864.85|13983.39|13863.39|10
1625105580000|2021-07-01 02:13:00|13982.43|13862.43|13984.64|13864.64|13984.64|13864.64|13981.2|13861.2|10
1625105590000|2021-07-01 02:13:10|13984.49|13864.49|13984.08|13864.08|13985.84|13865.84|13983.39|13863.39|10
1625105600000|2021-07-01 02:13:20|13983.94|13863.94|13983.19|13863.19|13984.24|13864.24|13982.66|13862.66|10
1625105610000|2021-07-01 02:13:30|13983.3|13863.3|13981.13|13861.13|13983.3|13863.3|13981.13|13861.13|10
1625105620000|2021-07-01 02:13:40|13982.33|13862.33|13971.24|13851.24|13982.45|13862.45|13971.24|13851.24|10
1625105630000|2021-07-01 02:13:50|13970.23|13850.23|13959.45|13839.45|13970.23|13850.23|13959.22|13839.22|10
1625105640000|2021-07-01 02:14:00|13958.84|13838.84|13940.76|13820.76|13958.84|13838.84|13940.76|13820.76|10
1625105650000|2021-07-01 02:14:10|13939.97|13819.97|13933.16|13813.16|13939.97|13819.97|13932.45|13812.45|10
1625105660000|2021-07-01 02:14:20|13932.97|13812.97|13939.68|13819.68|13939.68|13819.68|13932.96|13812.96|10
1625105670000|2021-07-01 02:14:30|13940.49|13820.49|13944.04|13824.04|13944.3|13824.3|13939.8|13819.8|10
1625105680000|2021-07-01 02:14:40|13944.31|13824.31|13944.45|13824.45|13944.72|13824.72|13943.63|13823.63|10
1625105690000|2021-07-01 02:14:50|13944.48|13824.48|13946.13|13826.13|13946.13|13826.13|13944.27|13824.27|10
1625105700000|2021-07-01 02:15:00|13945.48|13825.48|13946.77|13826.77|13946.77|13826.77|13944.42|13824.42|10
1625105710000|2021-07-01 02:15:10|13946.99|13826.99|13946.56|13826.56|13947.64|13827.64|13946.09|13826.09|10
1625105720000|2021-07-01 02:15:20|13946.16|13826.16|13940.37|13820.37|13946.19|13826.19|13940.37|13820.37|10
1625105730000|2021-07-01 02:15:30|13938.68|13818.68|13926.2|13806.2|13938.68|13818.68|13926.2|13806.2|10
1625105740000|2021-07-01 02:15:40|13924.14|13804.14|13919.22|13799.22|13924.14|13804.14|13919.22|13799.22|10
1625105750000|2021-07-01 02:15:50|13919.34|13799.34|13916.75|13796.75|13919.34|13799.34|13916.75|13796.75|9
1625105760000|2021-07-01 02:16:00|13916.74|13796.74|13912.71|13792.71|13916.74|13796.74|13912.57|13792.57|10
1625105770000|2021-07-01 02:16:10|13913.07|13793.07|13906.16|13786.16|13913.07|13793.07|13906.11|13786.11|10
1625105780000|2021-07-01 02:16:20|13905.77|13785.77|13902.49|13782.49|13905.77|13785.77|13902.49|13782.49|10
1625105790000|2021-07-01 02:16:30|13903.1|13783.1|13904.93|13784.93|13905.07|13785.07|13902.87|13782.87|10
1625105800000|2021-07-01 02:16:40|13904.96|13784.96|13905.77|13785.77|13906|13786|13904.56|13784.56|10
1625105810000|2021-07-01 02:16:50|13905.66|13785.66|13901.35|13781.35|13905.66|13785.66|13901.35|13781.35|10
1625105820000|2021-07-01 02:17:00|13900.83|13780.83|13900.96|13780.96|13900.96|13780.96|13900.25|13780.25|9
1625105830000|2021-07-01 02:17:10|13900.68|13780.68|13897.38|13777.38|13900.68|13780.68|13896.88|13776.88|10
1625105840000|2021-07-01 02:17:20|13896.57|13776.57|13896.47|13776.47|13897.68|13777.68|13896.15|13776.15|10
1625105850000|2021-07-01 02:17:30|13896.38|13776.38|13893.5|13773.5|13896.38|13776.38|13893.39|13773.39|10
1625105860000|2021-07-01 02:17:40|13893.19|13773.19|13893.12|13773.12|13894.59|13774.59|13893.12|13773.12|9
1625105870000|2021-07-01 02:17:50|13892.88|13772.88|13891.57|13771.57|13892.88|13772.88|13891.57|13771.57|8
1625105880000|2021-07-01 02:18:00|13891.22|13771.22|13893.13|13773.13|13893.13|13773.13|13891.05|13771.05|10
1625105890000|2021-07-01 02:18:10|13893.7|13773.7|13894.83|13774.83|13894.83|13774.83|13893.7|13773.7|10
1625105900000|2021-07-01 02:18:20|13895.01|13775.01|13898.74|13778.74|13899.17|13779.17|13895.01|13775.01|10
1625105910000|2021-07-01 02:18:30|13899.5|13779.5|13900.83|13780.83|13900.83|13780.83|13899.5|13779.5|10
1625105920000|2021-07-01 02:18:40|13900.76|13780.76|13900.33|13780.33|13901.89|13781.89|13900.33|13780.33|10
1625105930000|2021-07-01 02:18:50|13900.52|13780.52|13898.52|13778.52|13900.52|13780.52|13898.52|13778.52|10
1625105940000|2021-07-01 02:19:00|13898.85|13778.85|13899.65|13779.65|13900.35|13780.35|13898.85|13778.85|10
1625105950000|2021-07-01 02:19:10|13899.98|13779.98|13901.33|13781.33|13901.33|13781.33|13899.65|13779.65|10
1625105960000|2021-07-01 02:19:20|13901.41|13781.41|13900.44|13780.44|13901.41|13781.41|13900.44|13780.44|10
1625105970000|2021-07-01 02:19:30|13900.5|13780.5|13898.72|13778.72|13900.5|13780.5|13898.72|13778.72|10
1625105980000|2021-07-01 02:19:40|13898.73|13778.73|13896.38|13776.38|13898.73|13778.73|13896.38|13776.38|10
1625105990000|2021-07-01 02:19:50|13897.07|13777.07|13897.23|13777.23|13897.23|13777.23|13896.73|13776.73|10
1625106000000|2021-07-01 02:20:00|13897.1|13777.1|13900.62|13780.62|13900.62|13780.62|13897.1|13777.1|9
1625106010000|2021-07-01 02:20:10|13901.11|13781.11|13902.59|13782.59|13902.81|13782.81|13901.11|13781.11|10
1625106020000|2021-07-01 02:20:20|13902|13782|13904.64|13784.64|13904.64|13784.64|13902|13782|10
1625106030000|2021-07-01 02:20:30|13905.05|13785.05|13907.7|13787.7|13907.8|13787.8|13905.05|13785.05|10
1625106040000|2021-07-01 02:20:40|13909.4|13789.4|13913.97|13793.97|13913.97|13793.97|13909.4|13789.4|10
1625106050000|2021-07-01 02:20:50|13914.17|13794.17|13914.94|13794.94|13915.09|13795.09|13914.17|13794.17|10
1625106060000|2021-07-01 02:21:00|13914.75|13794.75|13910.83|13790.83|13914.95|13794.95|13910.83|13790.83|10
1625106070000|2021-07-01 02:21:10|13910.8|13790.8|13902.5|13782.5|13910.8|13790.8|13902.5|13782.5|9
1625106080000|2021-07-01 02:21:20|13902.17|13782.17|13900.5|13780.5|13902.17|13782.17|13900.5|13780.5|10
1625106090000|2021-07-01 02:21:30|13899.57|13779.57|13897.3|13777.3|13899.57|13779.57|13897.16|13777.16|10
1625106100000|2021-07-01 02:21:40|13896.49|13776.49|13895.98|13775.98|13896.77|13776.77|13894.93|13774.93|10
1625106110000|2021-07-01 02:21:50|13896.48|13776.48|13898.15|13778.15|13898.89|13778.89|13896.48|13776.48|10
1625106120000|2021-07-01 02:22:00|13898.16|13778.16|13896.2|13776.2|13898.16|13778.16|13896.07|13776.07|9
1625106130000|2021-07-01 02:22:10|13896.51|13776.51|13897.06|13777.06|13897.06|13777.06|13895.52|13775.52|10
1625106140000|2021-07-01 02:22:20|13897.05|13777.05|13899.12|13779.12|13899.12|13779.12|13897.05|13777.05|10
1625106150000|2021-07-01 02:22:30|13899.37|13779.37|13899.44|13779.44|13900.68|13780.68|13899.32|13779.32|10
1625106160000|2021-07-01 02:22:40|13899.66|13779.66|13900.66|13780.66|13900.74|13780.74|13899.66|13779.66|10
1625106170000|2021-07-01 02:22:50|13901.39|13781.39|13901.81|13781.81|13902.61|13782.61|13901.34|13781.34|9
1625106180000|2021-07-01 02:23:00|13901.98|13781.98|13901.58|13781.58|13901.98|13781.98|13900.78|13780.78|10
1625106190000|2021-07-01 02:23:10|13901.56|13781.56|13897.71|13777.71|13901.6|13781.6|13897.68|13777.68|10
1625106200000|2021-07-01 02:23:20|13897.52|13777.52|13895.39|13775.39|13897.63|13777.63|13895.39|13775.39|10
1625106210000|2021-07-01 02:23:30|13894.87|13774.87|13893.69|13773.69|13895.36|13775.36|13893.69|13773.69|10
1625106220000|2021-07-01 02:23:40|13893.56|13773.56|13887.33|13767.33|13893.56|13773.56|13887.33|13767.33|10
1625106230000|2021-07-01 02:23:50|13887.34|13767.34|13880.25|13760.25|13887.42|13767.42|13880.25|13760.25|10
1625106240000|2021-07-01 02:24:00|13878.83|13758.83|13875.42|13755.42|13879.38|13759.38|13875.42|13755.42|10
1625106250000|2021-07-01 02:24:10|13874.34|13754.34|13867.34|13747.34|13874.6|13754.6|13866.68|13746.68|10
1625106260000|2021-07-01 02:24:20|13866.01|13746.01|13861.57|13741.57|13866.01|13746.01|13861.57|13741.57|10
1625106270000|2021-07-01 02:24:30|13861.42|13741.42|13854.22|13734.22|13861.42|13741.42|13854.22|13734.22|10
1625106280000|2021-07-01 02:24:40|13854.21|13734.21|13853.79|13733.79|13855.67|13735.67|13853.15|13733.15|10
1625106290000|2021-07-01 02:24:50|13854.88|13734.88|13859.89|13739.89|13859.89|13739.89|13854.88|13734.88|10
1625106300000|2021-07-01 02:25:00|13861.12|13741.12|13866.65|13746.65|13866.65|13746.65|13861.12|13741.12|10
1625106310000|2021-07-01 02:25:10|13867.42|13747.42|13871.96|13751.96|13872.15|13752.15|13867.42|13747.42|10
1625106320000|2021-07-01 02:25:20|13872.99|13752.99|13872.2|13752.2|13873.19|13753.19|13872.09|13752.09|10
1625106330000|2021-07-01 02:25:30|13871.45|13751.45|13868.11|13748.11|13871.45|13751.45|13868.11|13748.11|10
1625106340000|2021-07-01 02:25:40|13866.85|13746.85|13864.6|13744.6|13866.85|13746.85|13864.6|13744.6|10
1625106350000|2021-07-01 02:25:50|13864.83|13744.83|13864.38|13744.38|13864.83|13744.83|13863.66|13743.66|9
1625106360000|2021-07-01 02:26:00|13864.5|13744.5|13866.71|13746.71|13866.71|13746.71|13864.5|13744.5|10
1625106370000|2021-07-01 02:26:10|13866.75|13746.75|13868.54|13748.54|13868.54|13748.54|13866.62|13746.62|10
1625106380000|2021-07-01 02:26:20|13869.01|13749.01|13869.95|13749.95|13870.49|13750.49|13868.24|13748.24|10
1625106390000|2021-07-01 02:26:30|13868.16|13748.16|13866.41|13746.41|13868.16|13748.16|13866.14|13746.14|10
1625106400000|2021-07-01 02:26:40|13865.43|13745.43|13866.21|13746.21|13866.21|13746.21|13865.06|13745.06|10
1625106410000|2021-07-01 02:26:50|13866.34|13746.34|13869.05|13749.05|13869.05|13749.05|13866.34|13746.34|10
1625106420000|2021-07-01 02:27:00|13869.58|13749.58|13871.7|13751.7|13871.7|13751.7|13869.58|13749.58|10
1625106430000|2021-07-01 02:27:10|13872.88|13752.88|13873.98|13753.98|13874.42|13754.42|13872.88|13752.88|10
1625106440000|2021-07-01 02:27:20|13873.74|13753.74|13873.17|13753.17|13874.02|13754.02|13872.41|13752.41|10
1625106450000|2021-07-01 02:27:30|13872.76|13752.76|13871.8|13751.8|13872.76|13752.76|13871.8|13751.8|10
1625106460000|2021-07-01 02:27:40|13871.25|13751.25|13871.06|13751.06|13873|13753|13871.06|13751.06|10
1625106470000|2021-07-01 02:27:50|13871.98|13751.98|13866.9|13746.9|13871.98|13751.98|13866.9|13746.9|10
1625106480000|2021-07-01 02:28:00|13866.39|13746.39|13858.78|13738.78|13866.39|13746.39|13858.78|13738.78|10
1625106490000|2021-07-01 02:28:10|13857.68|13737.68|13859.18|13739.18|13859.18|13739.18|13857.29|13737.29|10
1625106500000|2021-07-01 02:28:20|13859.16|13739.16|13861.33|13741.33|13861.33|13741.33|13859.15|13739.15|10
1625106510000|2021-07-01 02:28:30|13861.56|13741.56|13862.58|13742.58|13862.58|13742.58|13861.51|13741.51|10
1625106520000|2021-07-01 02:28:40|13862.88|13742.88|13863.36|13743.36|13863.69|13743.69|13862.88|13742.88|9
1625106530000|2021-07-01 02:28:50|13863.19|13743.19|13864.6|13744.6|13864.6|13744.6|13862.46|13742.46|10
1625106540000|2021-07-01 02:29:00|13864.79|13744.79|13872.72|13752.72|13872.72|13752.72|13864.79|13744.79|9
1625106550000|2021-07-01 02:29:10|13873.61|13753.61|13877.45|13757.45|13877.45|13757.45|13873.61|13753.61|10
1625106560000|2021-07-01 02:29:20|13877.66|13757.66|13876.28|13756.28|13878.09|13758.09|13876.28|13756.28|10
1625106570000|2021-07-01 02:29:30|13876.31|13756.31|13873.42|13753.42|13876.31|13756.31|13873.42|13753.42|10
1625106580000|2021-07-01 02:29:40|13873.53|13753.53|13875.31|13755.31|13875.31|13755.31|13873.36|13753.36|9
1625106590000|2021-07-01 02:29:50|13875.18|13755.18|13873.74|13753.74|13875.85|13755.85|13873.74|13753.74|10
1625106600000|2021-07-01 02:30:00|13874.5|13754.5|13873.08|13753.08|13875.01|13755.01|13873.08|13753.08|10
1625106610000|2021-07-01 02:30:10|13873.31|13753.31|13869.65|13749.65|13873.38|13753.38|13869.65|13749.65|10
1625106620000|2021-07-01 02:30:20|13869.18|13749.18|13860.85|13740.85|13869.18|13749.18|13860.85|13740.85|10
1625106630000|2021-07-01 02:30:30|13860.59|13740.59|13845.17|13725.17|13860.59|13740.59|13845.17|13725.17|10
1625106640000|2021-07-01 02:30:40|13842.67|13722.67|13837.44|13717.44|13843.49|13723.49|13837.23|13717.23|10
1625106650000|2021-07-01 02:30:50|13836.34|13716.34|13828.58|13708.58|13837.75|13717.75|13828.58|13708.58|10
1625106660000|2021-07-01 02:31:00|13828|13708|13813.6|13693.6|13828|13708|13813.6|13693.6|10
1625106670000|2021-07-01 02:31:10|13811.25|13691.25|13810.36|13690.36|13811.25|13691.25|13808|13688|10
1625106680000|2021-07-01 02:31:20|13813.17|13693.17|13811.4|13691.4|13813.95|13693.95|13810.37|13690.37|10
1625106690000|2021-07-01 02:31:30|13810.18|13690.18|13806|13686|13810.18|13690.18|13804.39|13684.39|10
1625106700000|2021-07-01 02:31:40|13806.11|13686.11|13804.23|13684.23|13806.11|13686.11|13804.23|13684.23|10
1625106710000|2021-07-01 02:31:50|13805.15|13685.15|13803.97|13683.97|13806.57|13686.57|13803.97|13683.97|10
1625106720000|2021-07-01 02:32:00|13803.84|13683.84|13793.56|13673.56|13804.01|13684.01|13793.56|13673.56|10
1625106730000|2021-07-01 02:32:10|13792.53|13672.53|13779.81|13659.81|13792.53|13672.53|13779.81|13659.81|10
1625106740000|2021-07-01 02:32:20|13780.41|13660.41|13771.69|13651.69|13780.46|13660.46|13771.69|13651.69|10
1625106750000|2021-07-01 02:32:30|13771.34|13651.34|13765.8|13645.8|13771.34|13651.34|13765.65|13645.65|10
1625106760000|2021-07-01 02:32:40|13766.21|13646.21|13768.67|13648.67|13768.67|13648.67|13764.37|13644.37|10
1625106770000|2021-07-01 02:32:50|13769.07|13649.07|13775.1|13655.1|13775.47|13655.47|13769.07|13649.07|9
1625106780000|2021-07-01 02:33:00|13775.24|13655.24|13782.08|13662.08|13782.08|13662.08|13775.24|13655.24|10
1625106790000|2021-07-01 02:33:10|13782.67|13662.67|13784.43|13664.43|13784.43|13664.43|13782.31|13662.31|10
1625106800000|2021-07-01 02:33:20|13784.63|13664.63|13784.21|13664.21|13784.94|13664.94|13784.21|13664.21|9
1625106810000|2021-07-01 02:33:30|13785.01|13665.01|13790.18|13670.18|13790.18|13670.18|13785.01|13665.01|10
1625106820000|2021-07-01 02:33:40|13790.61|13670.61|13792.14|13672.14|13792.36|13672.36|13790.61|13670.61|10
1625106830000|2021-07-01 02:33:50|13792.42|13672.42|13792.52|13672.52|13794.73|13674.73|13792.42|13672.42|10
1625106840000|2021-07-01 02:34:00|13792.62|13672.62|13793.17|13673.17|13793.26|13673.26|13792.28|13672.28|10
1625106850000|2021-07-01 02:34:10|13793.63|13673.63|13796.37|13676.37|13796.37|13676.37|13793.63|13673.63|10
1625106860000|2021-07-01 02:34:20|13796.52|13676.52|13794.93|13674.93|13796.58|13676.58|13794.93|13674.93|9
1625106870000|2021-07-01 02:34:30|13795.86|13675.86|13788.31|13668.31|13795.86|13675.86|13788.31|13668.31|9
1625106880000|2021-07-01 02:34:40|13786.8|13666.8|13784.58|13664.58|13786.8|13666.8|13784.12|13664.12|10
1625106890000|2021-07-01 02:34:50|13784.72|13664.72|13786.57|13666.57|13786.57|13666.57|13784|13664|9
1625106900000|2021-07-01 02:35:00|13787.48|13667.48|13790.66|13670.66|13791.56|13671.56|13787.48|13667.48|10
1625106910000|2021-07-01 02:35:10|13791|13671|13796.22|13676.22|13796.22|13676.22|13791|13671|10
1625106920000|2021-07-01 02:35:20|13796.41|13676.41|13800.66|13680.66|13800.66|13680.66|13796.41|13676.41|10
1625106930000|2021-07-01 02:35:30|13800.67|13680.67|13797.84|13677.84|13800.88|13680.88|13797.84|13677.84|10
1625106940000|2021-07-01 02:35:40|13797.61|13677.61|13796.91|13676.91|13797.61|13677.61|13796.73|13676.73|10
1625106950000|2021-07-01 02:35:50|13797|13677|13799.83|13679.83|13799.83|13679.83|13797|13677|9
1625106960000|2021-07-01 02:36:00|13800.77|13680.77|13803.08|13683.08|13803.08|13683.08|13800.76|13680.76|10
1625106970000|2021-07-01 02:36:10|13803.13|13683.13|13805.79|13685.79|13806.58|13686.58|13802.99|13682.99|10
1625106980000|2021-07-01 02:36:20|13805.92|13685.92|13807.22|13687.22|13807.22|13687.22|13805.92|13685.92|10
1625106990000|2021-07-01 02:36:30|13807.38|13687.38|13808.49|13688.49|13808.81|13688.81|13806.77|13686.77|10
1625107000000|2021-07-01 02:36:40|13808.51|13688.51|13814.4|13694.4|13814.4|13694.4|13808.51|13688.51|10
1625107010000|2021-07-01 02:36:50|13814.08|13694.08|13816.31|13696.31|13816.31|13696.31|13813.99|13693.99|9
1625107020000|2021-07-01 02:37:00|13816.54|13696.54|13815.47|13695.47|13816.72|13696.72|13814.63|13694.63|10
1625107030000|2021-07-01 02:37:10|13815.74|13695.74|13817.64|13697.64|13817.64|13697.64|13815.58|13695.58|10
1625107040000|2021-07-01 02:37:20|13818.83|13698.83|13821.83|13701.83|13821.83|13701.83|13818.83|13698.83|10
1625107050000|2021-07-01 02:37:30|13822.18|13702.18|13823.73|13703.73|13823.73|13703.73|13822.18|13702.18|10
1625107060000|2021-07-01 02:37:40|13823.75|13703.75|13826.13|13706.13|13826.13|13706.13|13823.75|13703.75|10
1625107070000|2021-07-01 02:37:50|13826.42|13706.42|13826.74|13706.74|13827.51|13707.51|13826.42|13706.42|10
1625107080000|2021-07-01 02:38:00|13826.91|13706.91|13828.53|13708.53|13828.53|13708.53|13826.91|13706.91|10
1625107090000|2021-07-01 02:38:10|13829.71|13709.71|13832.83|13712.83|13832.85|13712.85|13829.31|13709.31|10
1625107100000|2021-07-01 02:38:20|13833.14|13713.14|13834.03|13714.03|13834.29|13714.29|13833.14|13713.14|10
1625107110000|2021-07-01 02:38:30|13834.77|13714.77|13835.98|13715.98|13836.03|13716.03|13834.77|13714.77|10
1625107120000|2021-07-01 02:38:40|13836.86|13716.86|13836.39|13716.39|13837.15|13717.15|13836.39|13716.39|10
1625107130000|2021-07-01 02:38:50|13836.55|13716.55|13833.56|13713.56|13836.55|13716.55|13833.56|13713.56|10
1625107140000|2021-07-01 02:39:00|13833.15|13713.15|13830.55|13710.55|13833.15|13713.15|13830.55|13710.55|9
1625107150000|2021-07-01 02:39:10|13829.55|13709.55|13826.87|13706.87|13829.55|13709.55|13825.85|13705.85|10
1625107160000|2021-07-01 02:39:20|13826.16|13706.16|13825.8|13705.8|13826.77|13706.77|13825.76|13705.76|10
1625107170000|2021-07-01 02:39:30|13825.72|13705.72|13824.33|13704.33|13825.72|13705.72|13824.33|13704.33|10
1625107180000|2021-07-01 02:39:40|13824.15|13704.15|13821.79|13701.79|13824.22|13704.22|13821.79|13701.79|10
1625107190000|2021-07-01 02:39:50|13821.8|13701.8|13819.55|13699.55|13821.98|13701.98|13819.55|13699.55|10
1625107200000|2021-07-01 02:40:00|13819.49|13699.49|13818.68|13698.68|13820.03|13700.03|13818.57|13698.57|10
1625107210000|2021-07-01 02:40:10|13818.77|13698.77|13813.36|13693.36|13818.77|13698.77|13813.36|13693.36|10
1625107220000|2021-07-01 02:40:20|13813.31|13693.31|13815.04|13695.04|13815.04|13695.04|13813.07|13693.07|10
1625107230000|2021-07-01 02:40:30|13815.17|13695.17|13816.01|13696.01|13816.88|13696.88|13815.17|13695.17|9
1625107240000|2021-07-01 02:40:40|13815.89|13695.89|13813.27|13693.27|13816.33|13696.33|13813.27|13693.27|9
1625107250000|2021-07-01 02:40:50|13813.22|13693.22|13811.68|13691.68|13813.22|13693.22|13811.68|13691.68|10
1625107260000|2021-07-01 02:41:00|13811.79|13691.79|13810.56|13690.56|13811.87|13691.87|13810.56|13690.56|10
1625107270000|2021-07-01 02:41:10|13810.65|13690.65|13805.13|13685.13|13810.93|13690.93|13805.13|13685.13|9
1625107280000|2021-07-01 02:41:20|13803.47|13683.47|13791.36|13671.36|13803.47|13683.47|13791.36|13671.36|10
1625107290000|2021-07-01 02:41:30|13792.27|13672.27|13783.73|13663.73|13792.27|13672.27|13783.73|13663.73|10
1625107300000|2021-07-01 02:41:40|13780.39|13660.39|13779.5|13659.5|13781.75|13661.75|13779.39|13659.39|10
1625107310000|2021-07-01 02:41:50|13779.37|13659.37|13778.1|13658.1|13779.57|13659.57|13778.1|13658.1|9
1625107320000|2021-07-01 02:42:00|13778.06|13658.06|13780.91|13660.91|13780.91|13660.91|13778.06|13658.06|10
1625107330000|2021-07-01 02:42:10|13781.4|13661.4|13783.2|13663.2|13783.2|13663.2|13780.21|13660.21|10
1625107340000|2021-07-01 02:42:20|13784.44|13664.44|13791.13|13671.13|13791.13|13671.13|13784.44|13664.44|9
1625107350000|2021-07-01 02:42:30|13791.3|13671.3|13795.32|13675.32|13795.32|13675.32|13791.2|13671.2|10
1625107360000|2021-07-01 02:42:40|13795.51|13675.51|13794.93|13674.93|13795.88|13675.88|13794.93|13674.93|10
1625107370000|2021-07-01 02:42:50|13794.58|13674.58|13797.16|13677.16|13797.16|13677.16|13794.35|13674.35|9
1625107380000|2021-07-01 02:43:00|13797.59|13677.59|13799.68|13679.68|13799.68|13679.68|13797.59|13677.59|10
1625107390000|2021-07-01 02:43:10|13799.97|13679.97|13802.32|13682.32|13802.32|13682.32|13799.97|13679.97|9
1625107400000|2021-07-01 02:43:20|13802.67|13682.67|13803.53|13683.53|13805.4|13685.4|13802.67|13682.67|10
1625107410000|2021-07-01 02:43:30|13804.74|13684.74|13804.79|13684.79|13805.16|13685.16|13804.61|13684.61|10
1625107420000|2021-07-01 02:43:40|13804.81|13684.81|13804.6|13684.6|13804.81|13684.81|13804.51|13684.51|9
1625107430000|2021-07-01 02:43:50|13804.57|13684.57|13802.46|13682.46|13805.43|13685.43|13802.46|13682.46|10
1625107440000|2021-07-01 02:44:00|13802.3|13682.3|13797.87|13677.87|13802.3|13682.3|13797.87|13677.87|9
1625107450000|2021-07-01 02:44:10|13797.47|13677.47|13795.74|13675.74|13797.47|13677.47|13794.73|13674.73|8
1625107460000|2021-07-01 02:44:20|13795.83|13675.83|13797.46|13677.46|13797.63|13677.63|13795.83|13675.83|9
1625107470000|2021-07-01 02:44:30|13797.92|13677.92|13802.8|13682.8|13802.8|13682.8|13797.92|13677.92|10
1625107480000|2021-07-01 02:44:40|13805.03|13685.03|13808.94|13688.94|13808.94|13688.94|13805.03|13685.03|10
1625107490000|2021-07-01 02:44:50|13809.06|13689.06|13808.4|13688.4|13809.65|13689.65|13808.4|13688.4|10
1625107500000|2021-07-01 02:45:00|13809.02|13689.02|13808.27|13688.27|13809.05|13689.05|13807.68|13687.68|9
1625107510000|2021-07-01 02:45:10|13808.82|13688.82|13811.95|13691.95|13811.95|13691.95|13808.59|13688.59|9
1625107520000|2021-07-01 02:45:20|13812.15|13692.15|13815.21|13695.21|13815.21|13695.21|13812.15|13692.15|10
1625107530000|2021-07-01 02:45:30|13815.41|13695.41|13816.73|13696.73|13816.73|13696.73|13814.91|13694.91|10
1625107540000|2021-07-01 02:45:40|13816.78|13696.78|13817.09|13697.09|13817.25|13697.25|13815.95|13695.95|9
1625107550000|2021-07-01 02:45:50|13817.49|13697.49|13820.07|13700.07|13820.07|13700.07|13817.49|13697.49|10
1625107560000|2021-07-01 02:46:00|13820.06|13700.06|13822.69|13702.69|13822.69|13702.69|13820.06|13700.06|10
1625107570000|2021-07-01 02:46:10|13823.36|13703.36|13824.28|13704.28|13824.35|13704.35|13823.31|13703.31|10
1625107580000|2021-07-01 02:46:20|13824.32|13704.32|13824.57|13704.57|13825.03|13705.03|13824.32|13704.32|10
1625107590000|2021-07-01 02:46:30|13825.27|13705.27|13824.65|13704.65|13825.43|13705.43|13824.65|13704.65|9
1625107600000|2021-07-01 02:46:40|13824.49|13704.49|13820.68|13700.68|13825.71|13705.71|13820.68|13700.68|9
1625107610000|2021-07-01 02:46:50|13819.65|13699.65|13816.59|13696.59|13819.65|13699.65|13816.4|13696.4|10
1625107620000|2021-07-01 02:47:00|13816.08|13696.08|13814.31|13694.31|13816.29|13696.29|13814.25|13694.25|10
1625107630000|2021-07-01 02:47:10|13814.15|13694.15|13813.3|13693.3|13814.18|13694.18|13813.3|13693.3|10
1625107640000|2021-07-01 02:47:20|13813.11|13693.11|13810.43|13690.43|13813.11|13693.11|13810.43|13690.43|10
1625107650000|2021-07-01 02:47:30|13810.32|13690.32|13807.67|13687.67|13810.32|13690.32|13807.67|13687.67|9
1625107660000|2021-07-01 02:47:40|13807.33|13687.33|13809.1|13689.1|13809.49|13689.49|13807.33|13687.33|10
1625107670000|2021-07-01 02:47:50|13809.38|13689.38|13809.82|13689.82|13809.82|13689.82|13809.13|13689.13|10
1625107680000|2021-07-01 02:48:00|13809.89|13689.89|13809.62|13689.62|13810.39|13690.39|13809.62|13689.62|9
1625107690000|2021-07-01 02:48:10|13809.29|13689.29|13806.61|13686.61|13809.54|13689.54|13806.61|13686.61|10
1625107700000|2021-07-01 02:48:20|13806.58|13686.58|13806.09|13686.09|13806.8|13686.8|13806.07|13686.07|10
1625107710000|2021-07-01 02:48:30|13805.46|13685.46|13804.77|13684.77|13805.73|13685.73|13804.52|13684.52|10
1625107720000|2021-07-01 02:48:40|13804.59|13684.59|13804.95|13684.95|13805.72|13685.72|13804.59|13684.59|9
1625107730000|2021-07-01 02:48:50|13804.5|13684.5|13799.09|13679.09|13804.5|13684.5|13799.06|13679.06|10
1625107740000|2021-07-01 02:49:00|13798.89|13678.89|13801.35|13681.35|13801.35|13681.35|13798.89|13678.89|10
1625107750000|2021-07-01 02:49:10|13801.31|13681.31|13802.6|13682.6|13803.3|13683.3|13801.31|13681.31|9
1625107760000|2021-07-01 02:49:20|13802.43|13682.43|13801.79|13681.79|13802.69|13682.69|13801.79|13681.79|10
1625107770000|2021-07-01 02:49:30|13802.04|13682.04|13801.75|13681.75|13802.43|13682.43|13801.55|13681.55|10
1625107780000|2021-07-01 02:49:40|13801.78|13681.78|13798.47|13678.47|13801.78|13681.78|13798.39|13678.39|10
1625107790000|2021-07-01 02:49:50|13798.76|13678.76|13801.17|13681.17|13801.17|13681.17|13798.13|13678.13|10
1625107800000|2021-07-01 02:50:00|13800.97|13680.97|13800.78|13680.78|13800.97|13680.97|13800.43|13680.43|9
1625107810000|2021-07-01 02:50:10|13801.43|13681.43|13800.53|13680.53|13802.5|13682.5|13800.53|13680.53|10
1625107820000|2021-07-01 02:50:20|13800.08|13680.08|13800.27|13680.27|13800.27|13680.27|13798.75|13678.75|10
1625107830000|2021-07-01 02:50:30|13800.13|13680.13|13799.95|13679.95|13800.81|13680.81|13799.22|13679.22|9
1625107840000|2021-07-01 02:50:40|13800|13680|13800.03|13680.03|13800.07|13680.07|13799.44|13679.44|10
1625107850000|2021-07-01 02:50:50|13800.05|13680.05|13801.6|13681.6|13801.6|13681.6|13800.05|13680.05|10
1625107860000|2021-07-01 02:51:00|13801.37|13681.37|13807|13687|13807|13687|13801.37|13681.37|10
1625107870000|2021-07-01 02:51:10|13806.32|13686.32|13806.35|13686.35|13807.52|13687.52|13806.14|13686.14|9
1625107880000|2021-07-01 02:51:20|13806.28|13686.28|13807.43|13687.43|13807.77|13687.77|13806.28|13686.28|9
1625107890000|2021-07-01 02:51:30|13807.72|13687.72|13810.66|13690.66|13810.66|13690.66|13807.72|13687.72|10
1625107900000|2021-07-01 02:51:40|13810.67|13690.67|13807.83|13687.83|13810.74|13690.74|13807.83|13687.83|10
1625107910000|2021-07-01 02:51:50|13807.78|13687.78|13808.21|13688.21|13808.35|13688.35|13806.89|13686.89|9
1625107920000|2021-07-01 02:52:00|13808.34|13688.34|13806.87|13686.87|13808.4|13688.4|13806.87|13686.87|10
1625107930000|2021-07-01 02:52:10|13807.79|13687.79|13807.7|13687.7|13808.39|13688.39|13807.7|13687.7|9
1625107940000|2021-07-01 02:52:20|13806.45|13686.45|13805.19|13685.19|13806.45|13686.45|13805|13685|10
1625107950000|2021-07-01 02:52:30|13805.12|13685.12|13801.54|13681.54|13805.12|13685.12|13801.54|13681.54|9
1625107960000|2021-07-01 02:52:40|13801.51|13681.51|13799.17|13679.17|13801.51|13681.51|13799.17|13679.17|10
1625107970000|2021-07-01 02:52:50|13797.84|13677.84|13790.54|13670.54|13797.84|13677.84|13790.54|13670.54|10
1625107980000|2021-07-01 02:53:00|13790.13|13670.13|13785.82|13665.82|13790.13|13670.13|13785.82|13665.82|10
1625107990000|2021-07-01 02:53:10|13786.7|13666.7|13786.55|13666.55|13786.7|13666.7|13785.74|13665.74|10
1625108000000|2021-07-01 02:53:20|13786.82|13666.82|13786.1|13666.1|13786.82|13666.82|13784.97|13664.97|10
1625108010000|2021-07-01 02:53:30|13786.17|13666.17|13786.48|13666.48|13786.48|13666.48|13785.99|13665.99|10
1625108020000|2021-07-01 02:53:40|13786.54|13666.54|13787.31|13667.31|13787.31|13667.31|13786.54|13666.54|9
1625108030000|2021-07-01 02:53:50|13787.71|13667.71|13788.13|13668.13|13788.18|13668.18|13787.59|13667.59|10
1625108040000|2021-07-01 02:54:00|13787.99|13667.99|13788.96|13668.96|13790.23|13670.23|13787.99|13667.99|9
1625108050000|2021-07-01 02:54:10|13789.84|13669.84|13793.38|13673.38|13794.11|13674.11|13789.84|13669.84|10
1625108060000|2021-07-01 02:54:20|13793.9|13673.9|13796.25|13676.25|13796.25|13676.25|13793.62|13673.62|10
1625108070000|2021-07-01 02:54:30|13796.14|13676.14|13797.51|13677.51|13797.51|13677.51|13795.81|13675.81|9
1625108080000|2021-07-01 02:54:40|13797.5|13677.5|13801|13681|13801|13681|13797.5|13677.5|9
1625108090000|2021-07-01 02:54:50|13801.77|13681.77|13804.38|13684.38|13805.28|13685.28|13801.77|13681.77|10
1625108100000|2021-07-01 02:55:00|13805.3|13685.3|13809.04|13689.04|13809.04|13689.04|13805.25|13685.25|10
1625108110000|2021-07-01 02:55:10|13809.08|13689.08|13810.87|13690.87|13810.87|13690.87|13808.79|13688.79|10
1625108120000|2021-07-01 02:55:20|13810.86|13690.86|13809.75|13689.75|13811.09|13691.09|13809.54|13689.54|10
1625108130000|2021-07-01 02:55:30|13809.79|13689.79|13808.44|13688.44|13809.79|13689.79|13808.44|13688.44|8
1625108140000|2021-07-01 02:55:40|13808.43|13688.43|13806.98|13686.98|13809.29|13689.29|13806.98|13686.98|10
1625108150000|2021-07-01 02:55:50|13807|13687|13802.43|13682.43|13807|13687|13802.14|13682.14|9
1625108160000|2021-07-01 02:56:00|13801.86|13681.86|13800.11|13680.11|13801.86|13681.86|13800.11|13680.11|10
1625108170000|2021-07-01 02:56:10|13799.92|13679.92|13796.46|13676.46|13800.46|13680.46|13796.46|13676.46|9
1625108180000|2021-07-01 02:56:20|13796.1|13676.1|13794.93|13674.93|13796.56|13676.56|13794.93|13674.93|10
1625108190000|2021-07-01 02:56:30|13794.55|13674.55|13791.33|13671.33|13794.55|13674.55|13791.33|13671.33|10
1625108200000|2021-07-01 02:56:40|13790.42|13670.42|13786.64|13666.64|13790.43|13670.43|13786.33|13666.33|10
1625108210000|2021-07-01 02:56:50|13787.68|13667.68|13784.3|13664.3|13787.73|13667.73|13784.3|13664.3|10
1625108220000|2021-07-01 02:57:00|13785.27|13665.27|13785.58|13665.58|13786.51|13666.51|13785.27|13665.27|10
1625108230000|2021-07-01 02:57:10|13785.05|13665.05|13783.58|13663.58|13785.11|13665.11|13783.58|13663.58|10
1625108240000|2021-07-01 02:57:20|13783.15|13663.15|13782.05|13662.05|13783.15|13663.15|13781.65|13661.65|7
1625108250000|2021-07-01 02:57:30|13782.57|13662.57|13784.89|13664.89|13785.01|13665.01|13782.57|13662.57|10
1625108260000|2021-07-01 02:57:40|13786.7|13666.7|13788.25|13668.25|13788.43|13668.43|13786.7|13666.7|10
1625108270000|2021-07-01 02:57:50|13788.08|13668.08|13789.52|13669.52|13789.52|13669.52|13787.79|13667.79|9
1625108280000|2021-07-01 02:58:00|13789.38|13669.38|13791.88|13671.88|13791.88|13671.88|13789.37|13669.37|10
1625108290000|2021-07-01 02:58:10|13792.09|13672.09|13796.94|13676.94|13796.94|13676.94|13792.09|13672.09|10
1625108300000|2021-07-01 02:58:20|13796.63|13676.63|13797.07|13677.07|13798.06|13678.06|13796.63|13676.63|9
1625108310000|2021-07-01 02:58:30|13796.94|13676.94|13798.43|13678.43|13798.43|13678.43|13796.8|13676.8|10
1625108320000|2021-07-01 02:58:40|13798.84|13678.84|13799.11|13679.11|13799.57|13679.57|13798.46|13678.46|10
1625108330000|2021-07-01 02:58:50|13798.97|13678.97|13796.83|13676.83|13798.97|13678.97|13796.83|13676.83|8
1625108340000|2021-07-01 02:59:00|13796.86|13676.86|13797.51|13677.51|13797.51|13677.51|13796.49|13676.49|10
1625108350000|2021-07-01 02:59:10|13797.9|13677.9|13797.58|13677.58|13798.92|13678.92|13797.58|13677.58|10
1625108360000|2021-07-01 02:59:20|13797.43|13677.43|13795.6|13675.6|13797.89|13677.89|13795.6|13675.6|10
1625108370000|2021-07-01 02:59:30|13795.61|13675.61|13795.04|13675.04|13795.61|13675.61|13794.94|13674.94|9
1625108380000|2021-07-01 02:59:40|13795.56|13675.56|13793.64|13673.64|13795.56|13675.56|13793.64|13673.64|10
1625108390000|2021-07-01 02:59:50|13793.65|13673.65|13790.36|13670.36|13793.65|13673.65|13790.36|13670.36|10
1625108400000|2021-07-01 03:00:00|13789.91|13669.91|13788.39|13668.39|13789.91|13669.91|13788.05|13668.05|10
1625108410000|2021-07-01 03:00:10|13787.21|13667.21|13789.84|13669.84|13789.84|13669.84|13787.21|13667.21|10
1625108420000|2021-07-01 03:00:20|13790.93|13670.93|13793.84|13673.84|13793.84|13673.84|13790.93|13670.93|10
1625108430000|2021-07-01 03:00:30|13794.14|13674.14|13797.78|13677.78|13797.78|13677.78|13794.14|13674.14|10
1625108440000|2021-07-01 03:00:40|13798.57|13678.57|13803.7|13683.7|13803.96|13683.96|13798.57|13678.57|10
1625108450000|2021-07-01 03:00:50|13803.67|13683.67|13804.93|13684.93|13805.16|13685.16|13803.67|13683.67|10
1625108460000|2021-07-01 03:01:00|13805.47|13685.47|13808.33|13688.33|13808.33|13688.33|13805.19|13685.19|10
1625108470000|2021-07-01 03:01:10|13808.25|13688.25|13807.91|13687.91|13808.44|13688.44|13806.95|13686.95|10
1625108480000|2021-07-01 03:01:20|13807.96|13687.96|13807.22|13687.22|13807.96|13687.96|13807.1|13687.1|9
1625108490000|2021-07-01 03:01:30|13806.97|13686.97|13808.48|13688.48|13808.48|13688.48|13806.61|13686.61|10
1625108500000|2021-07-01 03:01:40|13808.88|13688.88|13811.79|13691.79|13811.79|13691.79|13808.88|13688.88|10
1625108510000|2021-07-01 03:01:50|13811.92|13691.92|13813.99|13693.99|13813.99|13693.99|13811.17|13691.17|10
1625108520000|2021-07-01 03:02:00|13814.02|13694.02|13814.11|13694.11|13814.59|13694.59|13814.01|13694.01|10
1625108530000|2021-07-01 03:02:10|13814.6|13694.6|13815.07|13695.07|13815.88|13695.88|13814.6|13694.6|10
1625108540000|2021-07-01 03:02:20|13815.02|13695.02|13815.29|13695.29|13815.29|13695.29|13814.29|13694.29|9
1625108550000|2021-07-01 03:02:30|13814.24|13694.24|13815.34|13695.34|13815.34|13695.34|13814.24|13694.24|9
1625108560000|2021-07-01 03:02:40|13815.25|13695.25|13817.31|13697.31|13817.79|13697.79|13815.25|13695.25|10
1625108570000|2021-07-01 03:02:50|13817.29|13697.29|13818.72|13698.72|13819.56|13699.56|13817.29|13697.29|9
1625108580000|2021-07-01 03:03:00|13819.27|13699.27|13820.21|13700.21|13820.21|13700.21|13818.55|13698.55|10
1625108590000|2021-07-01 03:03:10|13820.18|13700.18|13823.24|13703.24|13823.24|13703.24|13820.18|13700.18|9
1625108600000|2021-07-01 03:03:20|13823.28|13703.28|13823.17|13703.17|13824.54|13704.54|13823.14|13703.14|10
1625108610000|2021-07-01 03:03:30|13821.4|13701.4|13818.19|13698.19|13821.4|13701.4|13818.14|13698.14|10
1625108620000|2021-07-01 03:03:40|13818.32|13698.32|13817.74|13697.74|13818.32|13698.32|13817.63|13697.63|10
1625108630000|2021-07-01 03:03:50|13817.33|13697.33|13813.8|13693.8|13817.53|13697.53|13813.8|13693.8|10
1625108640000|2021-07-01 03:04:00|13813.67|13693.67|13811.87|13691.87|13813.67|13693.67|13811.75|13691.75|10
1625108650000|2021-07-01 03:04:10|13812.56|13692.56|13814.99|13694.99|13814.99|13694.99|13812.54|13692.54|10
1625108660000|2021-07-01 03:04:20|13815.13|13695.13|13817.9|13697.9|13817.9|13697.9|13815.13|13695.13|10
1625108670000|2021-07-01 03:04:30|13818.58|13698.58|13821.65|13701.65|13821.65|13701.65|13818.56|13698.56|9
1625108680000|2021-07-01 03:04:40|13821.64|13701.64|13822.22|13702.22|13822.24|13702.24|13821.58|13701.58|10
1625108690000|2021-07-01 03:04:50|13821.81|13701.81|13819.65|13699.65|13821.81|13701.81|13819.65|13699.65|10
1625108700000|2021-07-01 03:05:00|13818.42|13698.42|13819.29|13699.29|13819.3|13699.3|13818.24|13698.24|8
1625108710000|2021-07-01 03:05:10|13819.42|13699.42|13819.12|13699.12|13820.08|13700.08|13818.91|13698.91|10
1625108720000|2021-07-01 03:05:20|13819.48|13699.48|13821.74|13701.74|13821.74|13701.74|13819.48|13699.48|10
1625108730000|2021-07-01 03:05:30|13821.91|13701.91|13821.66|13701.66|13822.1|13702.1|13821.27|13701.27|10
1625108740000|2021-07-01 03:05:40|13821.88|13701.88|13822.59|13702.59|13822.59|13702.59|13821.81|13701.81|8
1625108750000|2021-07-01 03:05:50|13823.76|13703.76|13824.58|13704.58|13824.58|13704.58|13823.7|13703.7|10
1625108760000|2021-07-01 03:06:00|13824.81|13704.81|13824.77|13704.77|13825.03|13705.03|13824.77|13704.77|9
1625108770000|2021-07-01 03:06:10|13824.84|13704.84|13826.85|13706.85|13826.85|13706.85|13824.72|13704.72|8
1625108780000|2021-07-01 03:06:20|13826.31|13706.31|13824.9|13704.9|13826.7|13706.7|13824.9|13704.9|10
1625108790000|2021-07-01 03:06:30|13824.8|13704.8|13823.61|13703.61|13824.96|13704.96|13823.61|13703.61|8
1625108800000|2021-07-01 03:06:40|13823.21|13703.21|13822.31|13702.31|13823.21|13703.21|13822.31|13702.31|10
1625108810000|2021-07-01 03:06:50|13822.1|13702.1|13821.87|13701.87|13822.26|13702.26|13821.87|13701.87|9
1625108820000|2021-07-01 03:07:00|13821.9|13701.9|13821.27|13701.27|13822.52|13702.52|13821.27|13701.27|10
1625108830000|2021-07-01 03:07:10|13821.99|13701.99|13820.76|13700.76|13822.07|13702.07|13820.52|13700.52|9
1625108840000|2021-07-01 03:07:20|13820.54|13700.54|13820.23|13700.23|13820.54|13700.54|13820.23|13700.23|8
1625108850000|2021-07-01 03:07:30|13820.47|13700.47|13817.57|13697.57|13820.47|13700.47|13817.57|13697.57|9
1625108860000|2021-07-01 03:07:40|13816.88|13696.88|13814.21|13694.21|13816.88|13696.88|13813.31|13693.31|10
1625108870000|2021-07-01 03:07:50|13814.04|13694.04|13813.53|13693.53|13814.04|13694.04|13813.14|13693.14|10
1625108880000|2021-07-01 03:08:00|13813.47|13693.47|13811.72|13691.72|13813.54|13693.54|13811.37|13691.37|10
1625108890000|2021-07-01 03:08:10|13811.94|13691.94|13813.61|13693.61|13813.61|13693.61|13811.87|13691.87|9
1625108900000|2021-07-01 03:08:20|13813.71|13693.71|13816.61|13696.61|13816.67|13696.67|13813.71|13693.71|10
1625108910000|2021-07-01 03:08:30|13816.68|13696.68|13817.79|13697.79|13817.79|13697.79|13816.52|13696.52|7
1625108920000|2021-07-01 03:08:40|13818.46|13698.46|13819.98|13699.98|13819.98|13699.98|13818.46|13698.46|10
1625108930000|2021-07-01 03:08:50|13820|13700|13822.05|13702.05|13822.05|13702.05|13820|13700|9
1625108940000|2021-07-01 03:09:00|13822|13702|13823.35|13703.35|13823.62|13703.62|13822|13702|8
1625108950000|2021-07-01 03:09:10|13823.1|13703.1|13821.48|13701.48|13823.1|13703.1|13821.38|13701.38|8
1625108960000|2021-07-01 03:09:20|13821.55|13701.55|13822.26|13702.26|13822.85|13702.85|13821.55|13701.55|9
1625108970000|2021-07-01 03:09:30|13822.4|13702.4|13821.97|13701.97|13822.4|13702.4|13821.5|13701.5|10
1625108980000|2021-07-01 03:09:40|13822.01|13702.01|13824.28|13704.28|13824.28|13704.28|13822.01|13702.01|10
1625108990000|2021-07-01 03:09:50|13824.29|13704.29|13825.2|13705.2|13825.44|13705.44|13824.29|13704.29|10
1625109000000|2021-07-01 03:10:00|13825.33|13705.33|13827.77|13707.77|13827.77|13707.77|13825.33|13705.33|10
1625109010000|2021-07-01 03:10:10|13828.12|13708.12|13828.62|13708.62|13828.88|13708.88|13828.12|13708.12|10
1625109020000|2021-07-01 03:10:20|13829.38|13709.38|13833.84|13713.84|13833.84|13713.84|13829.38|13709.38|10
1625109030000|2021-07-01 03:10:30|13834.49|13714.49|13835.43|13715.43|13835.43|13715.43|13834.45|13714.45|9
1625109040000|2021-07-01 03:10:40|13835.33|13715.33|13837.07|13717.07|13837.07|13717.07|13835.33|13715.33|10
1625109050000|2021-07-01 03:10:50|13837.08|13717.08|13836.75|13716.75|13837.08|13717.08|13836.66|13716.66|9
1625109060000|2021-07-01 03:11:00|13836.68|13716.68|13837.53|13717.53|13837.62|13717.62|13836.45|13716.45|9
1625109070000|2021-07-01 03:11:10|13837.7|13717.7|13837.4|13717.4|13837.77|13717.77|13837.38|13717.38|10
1625109080000|2021-07-01 03:11:20|13836.86|13716.86|13834.21|13714.21|13837.03|13717.03|13834.21|13714.21|10
1625109090000|2021-07-01 03:11:30|13831.28|13711.28|13824.95|13704.95|13831.28|13711.28|13824.7|13704.7|10
1625109100000|2021-07-01 03:11:40|13823.85|13703.85|13819.39|13699.39|13823.85|13703.85|13819.39|13699.39|10
1625109110000|2021-07-01 03:11:50|13818.02|13698.02|13816.09|13696.09|13818.16|13698.16|13815.95|13695.95|9
1625109120000|2021-07-01 03:12:00|13816.22|13696.22|13813.43|13693.43|13816.58|13696.58|13813.43|13693.43|9
1625109130000|2021-07-01 03:12:10|13812.64|13692.64|13811.58|13691.58|13812.64|13692.64|13811.1|13691.1|10
1625109140000|2021-07-01 03:12:20|13810.36|13690.36|13809.1|13689.1|13811.24|13691.24|13809.1|13689.1|10
1625109150000|2021-07-01 03:12:30|13808.18|13688.18|13798.98|13678.98|13808.18|13688.18|13798.98|13678.98|10
1625109160000|2021-07-01 03:12:40|13798.2|13678.2|13793.54|13673.54|13798.2|13678.2|13793.54|13673.54|10
1625109170000|2021-07-01 03:12:50|13793.72|13673.72|13792.54|13672.54|13793.72|13673.72|13792.27|13672.27|10
1625109180000|2021-07-01 03:13:00|13791.4|13671.4|13783.89|13663.89|13791.5|13671.5|13783.89|13663.89|10
1625109190000|2021-07-01 03:13:10|13783.73|13663.73|13782.14|13662.14|13783.73|13663.73|13782.14|13662.14|10
1625109200000|2021-07-01 03:13:20|13781.9|13661.9|13781.71|13661.71|13782.21|13662.21|13781.71|13661.71|10
1625109210000|2021-07-01 03:13:30|13782.06|13662.06|13776.68|13656.68|13782.06|13662.06|13776.1|13656.1|10
1625109220000|2021-07-01 03:13:40|13775.38|13655.38|13775.27|13655.27|13775.5|13655.5|13774.95|13654.95|10
1625109230000|2021-07-01 03:13:50|13775.19|13655.19|13767.34|13647.34|13775.19|13655.19|13767.34|13647.34|10
1625109240000|2021-07-01 03:14:00|13766.39|13646.39|13756.42|13636.42|13766.39|13646.39|13756.42|13636.42|10
1625109250000|2021-07-01 03:14:10|13754.95|13634.95|13755.51|13635.51|13755.51|13635.51|13753.86|13633.86|10
1625109260000|2021-07-01 03:14:20|13757.25|13637.25|13760.29|13640.29|13760.29|13640.29|13757.25|13637.25|10
1625109270000|2021-07-01 03:14:30|13761.6|13641.6|13762.62|13642.62|13762.68|13642.68|13760.97|13640.97|10
1625109280000|2021-07-01 03:14:40|13762.56|13642.56|13763.01|13643.01|13763.77|13643.77|13762.56|13642.56|10
1625109290000|2021-07-01 03:14:50|13763.93|13643.93|13765|13645|13766.1|13646.1|13763.93|13643.93|10
1625109300000|2021-07-01 03:15:00|13764.53|13644.53|13763.55|13643.55|13764.8|13644.8|13762.96|13642.96|10
1625109310000|2021-07-01 03:15:10|13763.44|13643.44|13765.25|13645.25|13765.31|13645.31|13763.44|13643.44|10
1625109320000|2021-07-01 03:15:20|13766.83|13646.83|13772.42|13652.42|13772.42|13652.42|13766.83|13646.83|10
1625109330000|2021-07-01 03:15:30|13772.49|13652.49|13774.73|13654.73|13775.07|13655.07|13772.49|13652.49|10
1625109340000|2021-07-01 03:15:40|13774.74|13654.74|13779.57|13659.57|13779.57|13659.57|13774.74|13654.74|10
1625109350000|2021-07-01 03:15:50|13779.45|13659.45|13779.5|13659.5|13780.63|13660.63|13779.45|13659.45|10
1625109360000|2021-07-01 03:16:00|13778.59|13658.59|13782.08|13662.08|13782.08|13662.08|13778.46|13658.46|10
1625109370000|2021-07-01 03:16:10|13783.06|13663.06|13783.19|13663.19|13783.52|13663.52|13782.32|13662.32|10
1625109380000|2021-07-01 03:16:20|13783.43|13663.43|13783.54|13663.54|13783.54|13663.54|13781.32|13661.32|10
1625109390000|2021-07-01 03:16:30|13782.78|13662.78|13783.13|13663.13|13783.19|13663.19|13782.35|13662.35|10
1625109400000|2021-07-01 03:16:40|13782.81|13662.81|13783.32|13663.32|13783.32|13663.32|13782.47|13662.47|10
1625109410000|2021-07-01 03:16:50|13783.35|13663.35|13783.15|13663.15|13784.06|13664.06|13783.15|13663.15|9
1625109420000|2021-07-01 03:17:00|13783.22|13663.22|13783.28|13663.28|13783.28|13663.28|13782.34|13662.34|10
1625109430000|2021-07-01 03:17:10|13784.25|13664.25|13788.38|13668.38|13788.68|13668.68|13783.98|13663.98|10
1625109440000|2021-07-01 03:17:20|13791.28|13671.28|13795.46|13675.46|13795.74|13675.74|13791.28|13671.28|9
1625109450000|2021-07-01 03:17:30|13795.75|13675.75|13795.59|13675.59|13795.75|13675.75|13794.81|13674.81|9
1625109460000|2021-07-01 03:17:40|13795.4|13675.4|13795.84|13675.84|13796.39|13676.39|13795.4|13675.4|9
1625109470000|2021-07-01 03:17:50|13795.63|13675.63|13798.21|13678.21|13798.21|13678.21|13795.45|13675.45|10
1625109480000|2021-07-01 03:18:00|13798.69|13678.69|13799.14|13679.14|13799.19|13679.19|13798.36|13678.36|10
1625109490000|2021-07-01 03:18:10|13798.77|13678.77|13798.07|13678.07|13798.91|13678.91|13797.92|13677.92|10
1625109500000|2021-07-01 03:18:20|13797.84|13677.84|13798.3|13678.3|13798.3|13678.3|13797.47|13677.47|10
1625109510000|2021-07-01 03:18:30|13798.76|13678.76|13797.22|13677.22|13798.76|13678.76|13797.22|13677.22|9
1625109520000|2021-07-01 03:18:40|13797.77|13677.77|13797.79|13677.79|13798.45|13678.45|13797.09|13677.09|9
1625109530000|2021-07-01 03:18:50|13797.87|13677.87|13798.04|13678.04|13799.16|13679.16|13797.87|13677.87|9
1625109540000|2021-07-01 03:19:00|13798.11|13678.11|13797.94|13677.94|13798.11|13678.11|13796.68|13676.68|9
1625109550000|2021-07-01 03:19:10|13798.17|13678.17|13798.76|13678.76|13799.85|13679.85|13798.17|13678.17|10
1625109560000|2021-07-01 03:19:20|13798.81|13678.81|13801.45|13681.45|13801.45|13681.45|13798.75|13678.75|9
1625109570000|2021-07-01 03:19:30|13801.47|13681.47|13805.02|13685.02|13805.03|13685.03|13801.47|13681.47|10
1625109580000|2021-07-01 03:19:40|13805.04|13685.04|13808.56|13688.56|13808.56|13688.56|13805.04|13685.04|10
1625109590000|2021-07-01 03:19:50|13808.69|13688.69|13810.2|13690.2|13810.2|13690.2|13808.48|13688.48|10
1625109600000|2021-07-01 03:20:00|13810.38|13690.38|13813.54|13693.54|13814.28|13694.28|13810.38|13690.38|10
1625109610000|2021-07-01 03:20:10|13813.44|13693.44|13814.22|13694.22|13814.76|13694.76|13813.25|13693.25|10
1625109620000|2021-07-01 03:20:20|13814.89|13694.89|13818.38|13698.38|13818.38|13698.38|13814.89|13694.89|10
1625109630000|2021-07-01 03:20:30|13818.31|13698.31|13819.63|13699.63|13819.63|13699.63|13818.31|13698.31|9
1625109640000|2021-07-01 03:20:40|13819.73|13699.73|13819.37|13699.37|13820.33|13700.33|13819.37|13699.37|9
1625109650000|2021-07-01 03:20:50|13819.2|13699.2|13818.02|13698.02|13819.94|13699.94|13818.02|13698.02|10
1625109660000|2021-07-01 03:21:00|13817.79|13697.79|13819.14|13699.14|13819.14|13699.14|13817.79|13697.79|9
1625109670000|2021-07-01 03:21:10|13819.19|13699.19|13818.69|13698.69|13819.78|13699.78|13817.99|13697.99|10
1625109680000|2021-07-01 03:21:20|13819.61|13699.61|13818.06|13698.06|13819.61|13699.61|13818.06|13698.06|9
1625109690000|2021-07-01 03:21:30|13817.4|13697.4|13812.94|13692.94|13817.4|13697.4|13812.94|13692.94|9
1625109700000|2021-07-01 03:21:40|13812.53|13692.53|13808.02|13688.02|13812.53|13692.53|13808.02|13688.02|10
1625109710000|2021-07-01 03:21:50|13806.69|13686.69|13796.26|13676.26|13806.69|13686.69|13796.26|13676.26|10
1625109720000|2021-07-01 03:22:00|13795.22|13675.22|13795.18|13675.18|13795.22|13675.22|13794.61|13674.61|10
1625109730000|2021-07-01 03:22:10|13795.21|13675.21|13797.68|13677.68|13797.68|13677.68|13795.21|13675.21|9
1625109740000|2021-07-01 03:22:20|13798.27|13678.27|13796.61|13676.61|13798.27|13678.27|13796.59|13676.59|10
1625109750000|2021-07-01 03:22:30|13796.16|13676.16|13797.14|13677.14|13797.21|13677.21|13796.16|13676.16|10
1625109760000|2021-07-01 03:22:40|13797.16|13677.16|13795.53|13675.53|13797.16|13677.16|13795.53|13675.53|8
1625109770000|2021-07-01 03:22:50|13795.36|13675.36|13794.48|13674.48|13795.83|13675.83|13794.48|13674.48|10
1625109780000|2021-07-01 03:23:00|13794.4|13674.4|13795.07|13675.07|13795.28|13675.28|13794.37|13674.37|8
1625109790000|2021-07-01 03:23:10|13795.38|13675.38|13796.99|13676.99|13797.11|13677.11|13795.29|13675.29|10
1625109800000|2021-07-01 03:23:20|13796.96|13676.96|13797.24|13677.24|13797.44|13677.44|13796.96|13676.96|10
1625109810000|2021-07-01 03:23:30|13797.04|13677.04|13796.21|13676.21|13797.04|13677.04|13796.21|13676.21|10
1625109820000|2021-07-01 03:23:40|13795.17|13675.17|13793.51|13673.51|13795.21|13675.21|13793.51|13673.51|9
1625109830000|2021-07-01 03:23:50|13793.59|13673.59|13792.85|13672.85|13794.56|13674.56|13792.29|13672.29|10
1625109840000|2021-07-01 03:24:00|13792.93|13672.93|13792.23|13672.23|13792.93|13672.93|13791.92|13671.92|8
1625109850000|2021-07-01 03:24:10|13790.96|13670.96|13785.86|13665.86|13790.96|13670.96|13785.86|13665.86|10
1625109860000|2021-07-01 03:24:20|13785.77|13665.77|13784.94|13664.94|13786.06|13666.06|13784.94|13664.94|10
1625109870000|2021-07-01 03:24:30|13784.73|13664.73|13777.12|13657.12|13784.73|13664.73|13777.12|13657.12|10
1625109880000|2021-07-01 03:24:40|13776.71|13656.71|13773.55|13653.55|13776.71|13656.71|13773.55|13653.55|9
1625109890000|2021-07-01 03:24:50|13773.81|13653.81|13773.98|13653.98|13773.98|13653.98|13771.77|13651.77|9
1625109900000|2021-07-01 03:25:00|13773.65|13653.65|13775.32|13655.32|13775.32|13655.32|13773.65|13653.65|10
1625109910000|2021-07-01 03:25:10|13775.78|13655.78|13779.17|13659.17|13779.17|13659.17|13775.78|13655.78|9
1625109920000|2021-07-01 03:25:20|13779.23|13659.23|13782.14|13662.14|13782.14|13662.14|13778.73|13658.73|10
1625109930000|2021-07-01 03:25:30|13782.45|13662.45|13784.66|13664.66|13784.66|13664.66|13782.45|13662.45|9
1625109940000|2021-07-01 03:25:40|13784.67|13664.67|13786.9|13666.9|13786.9|13666.9|13784.67|13664.67|9
1625109950000|2021-07-01 03:25:50|13787.04|13667.04|13788.59|13668.59|13788.59|13668.59|13787.04|13667.04|9
1625109960000|2021-07-01 03:26:00|13788.8|13668.8|13789.21|13669.21|13790.21|13670.21|13788.8|13668.8|8
1625109970000|2021-07-01 03:26:10|13789.12|13669.12|13787.85|13667.85|13789.12|13669.12|13787.81|13667.81|10
1625109980000|2021-07-01 03:26:20|13788.14|13668.14|13788.55|13668.55|13788.64|13668.64|13788.04|13668.04|10
1625109990000|2021-07-01 03:26:30|13788.65|13668.65|13787.96|13667.96|13788.65|13668.65|13787.71|13667.71|9
1625110000000|2021-07-01 03:26:40|13787.72|13667.72|13788.66|13668.66|13788.76|13668.76|13787.72|13667.72|9
1625110010000|2021-07-01 03:26:50|13787.65|13667.65|13788.63|13668.63|13789.04|13669.04|13787.54|13667.54|8
1625110020000|2021-07-01 03:27:00|13788.22|13668.22|13784.66|13664.66|13788.22|13668.22|13784.66|13664.66|10
1625110030000|2021-07-01 03:27:10|13784.43|13664.43|13779.79|13659.79|13784.43|13664.43|13779.79|13659.79|10
1625110040000|2021-07-01 03:27:20|13779.86|13659.86|13781.01|13661.01|13781.14|13661.14|13779|13659|9
1625110050000|2021-07-01 03:27:30|13780.84|13660.84|13779.04|13659.04|13780.97|13660.97|13779.04|13659.04|10
1625110060000|2021-07-01 03:27:40|13778.94|13658.94|13777.48|13657.48|13778.94|13658.94|13777.11|13657.11|10
1625110070000|2021-07-01 03:27:50|13778.13|13658.13|13773.74|13653.74|13778.13|13658.13|13773.74|13653.74|10
1625110080000|2021-07-01 03:28:00|13773.49|13653.49|13770.16|13650.16|13773.49|13653.49|13769.65|13649.65|8
1625110090000|2021-07-01 03:28:10|13770.27|13650.27|13769.82|13649.82|13770.4|13650.4|13769.41|13649.41|10
1625110100000|2021-07-01 03:28:20|13769.54|13649.54|13770.2|13650.2|13770.57|13650.57|13769.54|13649.54|9
1625110110000|2021-07-01 03:28:30|13769.68|13649.68|13771.29|13651.29|13772.4|13652.4|13769.68|13649.68|10
1625110120000|2021-07-01 03:28:40|13771.36|13651.36|13769.49|13649.49|13771.37|13651.37|13769.49|13649.49|10
1625110130000|2021-07-01 03:28:50|13769.46|13649.46|13769.04|13649.04|13770.18|13650.18|13769.04|13649.04|10
1625110140000|2021-07-01 03:29:00|13769.08|13649.08|13769.89|13649.89|13769.89|13649.89|13768.42|13648.42|10
1625110150000|2021-07-01 03:29:10|13769.82|13649.82|13767.63|13647.63|13769.82|13649.82|13767.34|13647.34|10
1625110160000|2021-07-01 03:29:20|13767.41|13647.41|13765.29|13645.29|13768.02|13648.02|13765.29|13645.29|10
1625110170000|2021-07-01 03:29:30|13765.23|13645.23|13764.7|13644.7|13765.47|13645.47|13764.67|13644.67|9
1625110180000|2021-07-01 03:29:40|13764.12|13644.12|13764.57|13644.57|13764.57|13644.57|13763.12|13643.12|9
1625110190000|2021-07-01 03:29:50|13764.59|13644.59|13764.46|13644.46|13764.75|13644.75|13764.42|13644.42|10
1625110200000|2021-07-01 03:30:00|13764.47|13644.47|13765.66|13645.66|13765.68|13645.68|13764.22|13644.22|9
1625110210000|2021-07-01 03:30:10|13765.68|13645.68|13767.51|13647.51|13767.51|13647.51|13765.68|13645.68|10
1625110220000|2021-07-01 03:30:20|13768.93|13648.93|13771.61|13651.61|13771.61|13651.61|13768.93|13648.93|9
1625110230000|2021-07-01 03:30:30|13771.99|13651.99|13769.67|13649.67|13772.09|13652.09|13769.67|13649.67|10
1625110240000|2021-07-01 03:30:40|13769.51|13649.51|13763.78|13643.78|13769.51|13649.51|13763.78|13643.78|10
1625110250000|2021-07-01 03:30:50|13762.81|13642.81|13760.76|13640.76|13762.81|13642.81|13760.76|13640.76|10
1625110260000|2021-07-01 03:31:00|13760.49|13640.49|13751.77|13631.77|13760.49|13640.49|13751.77|13631.77|10
1625110270000|2021-07-01 03:31:10|13751.01|13631.01|13734.08|13614.08|13751.01|13631.01|13734.08|13614.08|10
1625110280000|2021-07-01 03:31:20|13734.99|13614.99|13727.15|13607.15|13734.99|13614.99|13727.15|13607.15|9
1625110290000|2021-07-01 03:31:30|13726.89|13606.89|13725.75|13605.75|13727.1|13607.1|13725.27|13605.27|9
1625110300000|2021-07-01 03:31:40|13725.37|13605.37|13722.48|13602.48|13725.62|13605.62|13722.48|13602.48|10
1625110310000|2021-07-01 03:31:50|13723.06|13603.06|13723.93|13603.93|13724.32|13604.32|13722.76|13602.76|8
1625110320000|2021-07-01 03:32:00|13723.83|13603.83|13721.47|13601.47|13723.94|13603.94|13721.47|13601.47|9
1625110330000|2021-07-01 03:32:10|13721.32|13601.32|13723.77|13603.77|13723.77|13603.77|13720.92|13600.92|10
1625110340000|2021-07-01 03:32:20|13723.53|13603.53|13721.37|13601.37|13723.53|13603.53|13721.34|13601.34|10
1625110350000|2021-07-01 03:32:30|13721.27|13601.27|13724.68|13604.68|13724.97|13604.97|13721.16|13601.16|10
1625110360000|2021-07-01 03:32:40|13725.08|13605.08|13731.33|13611.33|13731.33|13611.33|13725.08|13605.08|9
1625110370000|2021-07-01 03:32:50|13731.53|13611.53|13734.21|13614.21|13734.96|13614.96|13731.5|13611.5|10
1625110380000|2021-07-01 03:33:00|13736.65|13616.65|13743.79|13623.79|13743.79|13623.79|13736.65|13616.65|10
1625110390000|2021-07-01 03:33:10|13743.81|13623.81|13745.84|13625.84|13745.84|13625.84|13743.4|13623.4|10
1625110400000|2021-07-01 03:33:20|13746.31|13626.31|13750.86|13630.86|13750.86|13630.86|13746.31|13626.31|9
1625110410000|2021-07-01 03:33:30|13750.96|13630.96|13752.95|13632.95|13752.95|13632.95|13750.66|13630.66|10
1625110420000|2021-07-01 03:33:40|13753.2|13633.2|13756.5|13636.5|13756.84|13636.84|13753.2|13633.2|10
1625110430000|2021-07-01 03:33:50|13756.59|13636.59|13755.64|13635.64|13756.8|13636.8|13755.53|13635.53|10
1625110440000|2021-07-01 03:34:00|13757.86|13637.86|13761.3|13641.3|13761.3|13641.3|13757.86|13637.86|10
1625110450000|2021-07-01 03:34:10|13761.95|13641.95|13761.53|13641.53|13762.13|13642.13|13760.82|13640.82|10
1625110460000|2021-07-01 03:34:20|13761.54|13641.54|13764.48|13644.48|13765.48|13645.48|13761.31|13641.31|9
1625110470000|2021-07-01 03:34:30|13764.47|13644.47|13765.21|13645.21|13765.23|13645.23|13764.47|13644.47|10
1625110480000|2021-07-01 03:34:40|13765.38|13645.38|13767.95|13647.95|13767.95|13647.95|13765.38|13645.38|8
1625110490000|2021-07-01 03:34:50|13768.23|13648.23|13770.11|13650.11|13770.11|13650.11|13767.97|13647.97|10
1625110500000|2021-07-01 03:35:00|13770.27|13650.27|13772.94|13652.94|13773.17|13653.17|13770.24|13650.24|10
1625110510000|2021-07-01 03:35:10|13772.46|13652.46|13777.36|13657.36|13777.58|13657.58|13772.46|13652.46|10
1625110520000|2021-07-01 03:35:20|13777.71|13657.71|13778.17|13658.17|13778.21|13658.21|13777.16|13657.16|10
1625110530000|2021-07-01 03:35:30|13778.5|13658.5|13780.19|13660.19|13780.19|13660.19|13778.49|13658.49|10
1625110540000|2021-07-01 03:35:40|13780.2|13660.2|13779.99|13659.99|13781.23|13661.23|13779.71|13659.71|9
1625110550000|2021-07-01 03:35:50|13779.97|13659.97|13777.88|13657.88|13779.97|13659.97|13777.88|13657.88|10
1625110560000|2021-07-01 03:36:00|13777.46|13657.46|13774.55|13654.55|13777.46|13657.46|13774.54|13654.54|10
1625110570000|2021-07-01 03:36:10|13774.61|13654.61|13776.27|13656.27|13776.27|13656.27|13774.61|13654.61|10
1625110580000|2021-07-01 03:36:20|13777.09|13657.09|13780.51|13660.51|13780.51|13660.51|13777.09|13657.09|10
1625110590000|2021-07-01 03:36:30|13780.64|13660.64|13782.5|13662.5|13782.5|13662.5|13780.64|13660.64|10
1625110600000|2021-07-01 03:36:40|13782.52|13662.52|13785.23|13665.23|13785.3|13665.3|13782.52|13662.52|10
1625110610000|2021-07-01 03:36:50|13785.33|13665.33|13786.04|13666.04|13786.46|13666.46|13785.33|13665.33|10
1625110620000|2021-07-01 03:37:00|13786.5|13666.5|13787.52|13667.52|13787.52|13667.52|13786.5|13666.5|9
1625110630000|2021-07-01 03:37:10|13787.55|13667.55|13787.61|13667.61|13788.1|13668.1|13787.45|13667.45|9
1625110640000|2021-07-01 03:37:20|13787.54|13667.54|13787.42|13667.42|13788.53|13668.53|13787.42|13667.42|9
1625110650000|2021-07-01 03:37:30|13787.53|13667.53|13786.73|13666.73|13787.53|13667.53|13786.71|13666.71|10
1625110660000|2021-07-01 03:37:40|13786.27|13666.27|13785.99|13665.99|13786.86|13666.86|13785.99|13665.99|10
1625110670000|2021-07-01 03:37:50|13785.96|13665.96|13781.56|13661.56|13785.98|13665.98|13781.56|13661.56|10
1625110680000|2021-07-01 03:38:00|13781.51|13661.51|13777.32|13657.32|13781.51|13661.51|13777.03|13657.03|10
1625110690000|2021-07-01 03:38:10|13777.6|13657.6|13779.07|13659.07|13779.07|13659.07|13777.6|13657.6|10
1625110700000|2021-07-01 03:38:20|13779.24|13659.24|13780.63|13660.63|13780.63|13660.63|13779.24|13659.24|7
1625110710000|2021-07-01 03:38:30|13780.65|13660.65|13783.34|13663.34|13783.34|13663.34|13780.56|13660.56|9
1625110720000|2021-07-01 03:38:40|13783.03|13663.03|13786.04|13666.04|13786.04|13666.04|13783.03|13663.03|10
1625110730000|2021-07-01 03:38:50|13787.73|13667.73|13786.78|13666.78|13787.73|13667.73|13785.69|13665.69|9
1625110740000|2021-07-01 03:39:00|13786.96|13666.96|13787.37|13667.37|13787.54|13667.54|13786.96|13666.96|10
1625110750000|2021-07-01 03:39:10|13787.36|13667.36|13789.35|13669.35|13789.49|13669.49|13787.36|13667.36|9
1625110760000|2021-07-01 03:39:20|13788.55|13668.55|13780.45|13660.45|13788.55|13668.55|13780.44|13660.44|10
1625110770000|2021-07-01 03:39:30|13780.47|13660.47|13777.51|13657.51|13780.54|13660.54|13777.26|13657.26|8
1625110780000|2021-07-01 03:39:40|13776.87|13656.87|13777.89|13657.89|13778.03|13658.03|13776.87|13656.87|10
1625110790000|2021-07-01 03:39:50|13776.94|13656.94|13775.97|13655.97|13777.03|13657.03|13775.91|13655.91|10
1625110800000|2021-07-01 03:40:00|13775.91|13655.91|13771.7|13651.7|13775.91|13655.91|13771.7|13651.7|10
1625110810000|2021-07-01 03:40:10|13770.98|13650.98|13765.62|13645.62|13770.98|13650.98|13765.62|13645.62|10
1625110820000|2021-07-01 03:40:20|13765.48|13645.48|13763.79|13643.79|13765.48|13645.48|13763.7|13643.7|10
1625110830000|2021-07-01 03:40:30|13763.54|13643.54|13763.26|13643.26|13764.73|13644.73|13763.26|13643.26|10
1625110840000|2021-07-01 03:40:40|13763.42|13643.42|13763.23|13643.23|13763.9|13643.9|13763.23|13643.23|10
1625110850000|2021-07-01 03:40:50|13763.46|13643.46|13762.75|13642.75|13763.46|13643.46|13762.45|13642.45|8
1625110860000|2021-07-01 03:41:00|13762.83|13642.83|13762.27|13642.27|13762.83|13642.83|13761.66|13641.66|10
1625110870000|2021-07-01 03:41:10|13762.65|13642.65|13765.35|13645.35|13765.81|13645.81|13762.65|13642.65|9
1625110880000|2021-07-01 03:41:20|13765.52|13645.52|13762.12|13642.12|13765.68|13645.68|13762.12|13642.12|10
1625110890000|2021-07-01 03:41:30|13760.67|13640.67|13759.13|13639.13|13760.67|13640.67|13759.13|13639.13|10
1625110900000|2021-07-01 03:41:40|13759.44|13639.44|13758.8|13638.8|13759.44|13639.44|13757.86|13637.86|10
1625110910000|2021-07-01 03:41:50|13758.71|13638.71|13758.37|13638.37|13759.01|13639.01|13757.67|13637.67|9
1625110920000|2021-07-01 03:42:00|13759.6|13639.6|13761.4|13641.4|13761.5|13641.5|13759.6|13639.6|10
1625110930000|2021-07-01 03:42:10|13761.23|13641.23|13762.34|13642.34|13762.59|13642.59|13761.23|13641.23|8
1625110940000|2021-07-01 03:42:20|13762.33|13642.33|13762.07|13642.07|13762.54|13642.54|13761.68|13641.68|9
1625110950000|2021-07-01 03:42:30|13762.12|13642.12|13760.49|13640.49|13762.15|13642.15|13760.49|13640.49|9
1625110960000|2021-07-01 03:42:40|13759.91|13639.91|13758.39|13638.39|13760.89|13640.89|13758.39|13638.39|10
1625110970000|2021-07-01 03:42:50|13758.36|13638.36|13759.63|13639.63|13759.75|13639.75|13758.31|13638.31|9
1625110980000|2021-07-01 03:43:00|13759.59|13639.59|13758.76|13638.76|13759.68|13639.68|13758.67|13638.67|10
1625110990000|2021-07-01 03:43:10|13758.04|13638.04|13756.09|13636.09|13758.21|13638.21|13756.09|13636.09|9
1625111000000|2021-07-01 03:43:20|13756.23|13636.23|13754.05|13634.05|13756.23|13636.23|13754.05|13634.05|10
1625111010000|2021-07-01 03:43:30|13754.03|13634.03|13754.23|13634.23|13754.29|13634.29|13753.8|13633.8|8
1625111020000|2021-07-01 03:43:40|13754.07|13634.07|13753.74|13633.74|13754.95|13634.95|13753.74|13633.74|10
1625111030000|2021-07-01 03:43:50|13753.73|13633.73|13752.62|13632.62|13753.73|13633.73|13752.62|13632.62|10
1625111040000|2021-07-01 03:44:00|13752.44|13632.44|13745.65|13625.65|13752.44|13632.44|13745.65|13625.65|10
1625111050000|2021-07-01 03:44:10|13745.34|13625.34|13742.05|13622.05|13745.34|13625.34|13741.74|13621.74|10
1625111060000|2021-07-01 03:44:20|13741.29|13621.29|13735.82|13615.82|13741.29|13621.29|13735.82|13615.82|9
1625111070000|2021-07-01 03:44:30|13735.96|13615.96|13735.52|13615.52|13735.97|13615.97|13734.76|13614.76|10
1625111080000|2021-07-01 03:44:40|13735.4|13615.4|13735.89|13615.89|13736.46|13616.46|13735.4|13615.4|10
1625111090000|2021-07-01 03:44:50|13735.98|13615.98|13735.06|13615.06|13736.13|13616.13|13735.06|13615.06|10
1625111100000|2021-07-01 03:45:00|13735.05|13615.05|13734.65|13614.65|13735.05|13615.05|13734.51|13614.51|10
1625111110000|2021-07-01 03:45:10|13734.47|13614.47|13735.96|13615.96|13735.99|13615.99|13734.47|13614.47|10
1625111120000|2021-07-01 03:45:20|13736.03|13616.03|13736.56|13616.56|13736.56|13616.56|13735.32|13615.32|10
1625111130000|2021-07-01 03:45:30|13736.97|13616.97|13738.35|13618.35|13738.5|13618.5|13736.97|13616.97|10
1625111140000|2021-07-01 03:45:40|13738.36|13618.36|13735.54|13615.54|13738.37|13618.37|13735.54|13615.54|10
1625111150000|2021-07-01 03:45:50|13735.78|13615.78|13729.59|13609.59|13735.78|13615.78|13729.59|13609.59|10
1625111160000|2021-07-01 03:46:00|13729.02|13609.02|13715.94|13595.94|13729.02|13609.02|13715.94|13595.94|10
1625111170000|2021-07-01 03:46:10|13716.11|13596.11|13704.23|13584.23|13716.11|13596.11|13704.23|13584.23|10
1625111180000|2021-07-01 03:46:20|13703.06|13583.06|13699.72|13579.72|13703.06|13583.06|13699.23|13579.23|10
1625111190000|2021-07-01 03:46:30|13699.24|13579.24|13695.45|13575.45|13699.24|13579.24|13694.54|13574.54|10
1625111200000|2021-07-01 03:46:40|13695.41|13575.41|13693.61|13573.61|13695.63|13575.63|13693.61|13573.61|9
1625111210000|2021-07-01 03:46:50|13693.16|13573.16|13689.15|13569.15|13693.16|13573.16|13689.15|13569.15|10
1625111220000|2021-07-01 03:47:00|13686.89|13566.89|13685.49|13565.49|13686.89|13566.89|13684.94|13564.94|10
1625111230000|2021-07-01 03:47:10|13685.53|13565.53|13690.16|13570.16|13690.16|13570.16|13685.53|13565.53|10
1625111240000|2021-07-01 03:47:20|13691.07|13571.07|13692.74|13572.74|13693.36|13573.36|13691.07|13571.07|10
1625111250000|2021-07-01 03:47:30|13693.35|13573.35|13695.01|13575.01|13695.01|13575.01|13693.35|13573.35|9
1625111260000|2021-07-01 03:47:40|13695.51|13575.51|13695.39|13575.39|13695.56|13575.56|13695.09|13575.09|10
1625111270000|2021-07-01 03:47:50|13695.69|13575.69|13700|13580|13700|13580|13695.69|13575.69|10
1625111280000|2021-07-01 03:48:00|13699.7|13579.7|13699.1|13579.1|13699.92|13579.92|13699.1|13579.1|10
1625111290000|2021-07-01 03:48:10|13699.17|13579.17|13702.5|13582.5|13702.5|13582.5|13699.17|13579.17|10
1625111300000|2021-07-01 03:48:20|13703.49|13583.49|13706.62|13586.62|13707.63|13587.63|13703.49|13583.49|10
1625111310000|2021-07-01 03:48:30|13706.93|13586.93|13708.79|13588.79|13708.79|13588.79|13706.93|13586.93|10
1625111320000|2021-07-01 03:48:40|13709.28|13589.28|13713.61|13593.61|13713.61|13593.61|13709.28|13589.28|10
1625111330000|2021-07-01 03:48:50|13713.76|13593.76|13720.41|13600.41|13720.41|13600.41|13713.7|13593.7|10
1625111340000|2021-07-01 03:49:00|13720.38|13600.38|13719.03|13599.03|13720.38|13600.38|13718.25|13598.25|10
1625111350000|2021-07-01 03:49:10|13721|13601|13722.95|13602.95|13724.9|13604.9|13721|13601|10
1625111360000|2021-07-01 03:49:20|13724.74|13604.74|13725.68|13605.68|13725.68|13605.68|13724.59|13604.59|9
1625111370000|2021-07-01 03:49:30|13726.31|13606.31|13729.96|13609.96|13729.96|13609.96|13726.31|13606.31|9
1625111380000|2021-07-01 03:49:40|13730.72|13610.72|13728.83|13608.83|13732.6|13612.6|13728.83|13608.83|10
1625111390000|2021-07-01 03:49:50|13728.73|13608.73|13725|13605|13728.73|13608.73|13725|13605|10
1625111400000|2021-07-01 03:50:00|13721.75|13601.75|13715.05|13595.05|13721.75|13601.75|13715.05|13595.05|10
1625111410000|2021-07-01 03:50:10|13715.1|13595.1|13708.85|13588.85|13715.1|13595.1|13708.85|13588.85|10
1625111420000|2021-07-01 03:50:20|13708.82|13588.82|13710.2|13590.2|13710.2|13590.2|13708.79|13588.79|8
1625111430000|2021-07-01 03:50:30|13709.89|13589.89|13709.6|13589.6|13710.45|13590.45|13709.6|13589.6|10
1625111440000|2021-07-01 03:50:40|13709.69|13589.69|13707.74|13587.74|13709.69|13589.69|13707.54|13587.54|10
1625111450000|2021-07-01 03:50:50|13708.06|13588.06|13708.59|13588.59|13708.66|13588.66|13708.06|13588.06|9
1625111460000|2021-07-01 03:51:00|13708.57|13588.57|13708.17|13588.17|13708.57|13588.57|13708.11|13588.11|9
1625111470000|2021-07-01 03:51:10|13707.98|13587.98|13710.32|13590.32|13710.69|13590.69|13707.89|13587.89|10
1625111480000|2021-07-01 03:51:20|13710.22|13590.22|13713.16|13593.16|13713.16|13593.16|13710.22|13590.22|10
1625111490000|2021-07-01 03:51:30|13712.29|13592.29|13714.66|13594.66|13715.11|13595.11|13712.29|13592.29|10
1625111500000|2021-07-01 03:51:40|13714.52|13594.52|13715.03|13595.03|13715.55|13595.55|13714.52|13594.52|8
1625111510000|2021-07-01 03:51:50|13715.16|13595.16|13717.2|13597.2|13717.4|13597.4|13715.16|13595.16|10
1625111520000|2021-07-01 03:52:00|13717.06|13597.06|13716.09|13596.09|13717.06|13597.06|13715.39|13595.39|10
1625111530000|2021-07-01 03:52:10|13715.82|13595.82|13719.63|13599.63|13719.63|13599.63|13715.82|13595.82|10
1625111540000|2021-07-01 03:52:20|13719.85|13599.85|13721.69|13601.69|13721.69|13601.69|13719.85|13599.85|10
1625111550000|2021-07-01 03:52:30|13721.94|13601.94|13723.2|13603.2|13723.33|13603.33|13721.94|13601.94|10
1625111560000|2021-07-01 03:52:40|13723.44|13603.44|13723.61|13603.61|13724.38|13604.38|13723.33|13603.33|10
1625111570000|2021-07-01 03:52:50|13723.4|13603.4|13724.68|13604.68|13724.68|13604.68|13723.39|13603.39|10
1625111580000|2021-07-01 03:53:00|13724.65|13604.65|13725.44|13605.44|13725.73|13605.73|13724.65|13604.65|10
1625111590000|2021-07-01 03:53:10|13725.49|13605.49|13725.59|13605.59|13726.07|13606.07|13725.3|13605.3|10
1625111600000|2021-07-01 03:53:20|13725.53|13605.53|13720.73|13600.73|13725.53|13605.53|13720.73|13600.73|10
1625111610000|2021-07-01 03:53:30|13720.52|13600.52|13713.62|13593.62|13720.52|13600.52|13713.62|13593.62|9
1625111620000|2021-07-01 03:53:40|13712.48|13592.48|13705.16|13585.16|13712.48|13592.48|13705.16|13585.16|9
1625111630000|2021-07-01 03:53:50|13704.92|13584.92|13703|13583|13704.92|13584.92|13702.27|13582.27|10
1625111640000|2021-07-01 03:54:00|13703.84|13583.84|13701.95|13581.95|13704.34|13584.34|13701.72|13581.72|9
1625111650000|2021-07-01 03:54:10|13702.01|13582.01|13702.18|13582.18|13702.51|13582.51|13701.77|13581.77|10
1625111660000|2021-07-01 03:54:20|13702.06|13582.06|13700.24|13580.24|13702.59|13582.59|13700.24|13580.24|10
1625111670000|2021-07-01 03:54:30|13700.81|13580.81|13700.05|13580.05|13701.62|13581.62|13700.03|13580.03|10
1625111680000|2021-07-01 03:54:40|13699.71|13579.71|13696.21|13576.21|13699.71|13579.71|13696.21|13576.21|10
1625111690000|2021-07-01 03:54:50|13694.19|13574.19|13695.4|13575.4|13695.46|13575.46|13693.8|13573.8|10
1625111700000|2021-07-01 03:55:00|13695.34|13575.34|13695.26|13575.26|13695.52|13575.52|13694.8|13574.8|10
1625111710000|2021-07-01 03:55:10|13695.62|13575.62|13698.85|13578.85|13699.32|13579.32|13695.62|13575.62|9
1625111720000|2021-07-01 03:55:20|13699.1|13579.1|13700.22|13580.22|13700.24|13580.24|13698.66|13578.66|10
1625111730000|2021-07-01 03:55:30|13700.72|13580.72|13703|13583|13703|13583|13700.65|13580.65|10
1625111740000|2021-07-01 03:55:40|13702.74|13582.74|13702.91|13582.91|13703.1|13583.1|13702.4|13582.4|10
1625111750000|2021-07-01 03:55:50|13703.19|13583.19|13707.35|13587.35|13707.55|13587.55|13703.19|13583.19|10
1625111760000|2021-07-01 03:56:00|13707.52|13587.52|13705.7|13585.7|13707.52|13587.52|13705.27|13585.27|10
1625111770000|2021-07-01 03:56:10|13705.33|13585.33|13705.52|13585.52|13705.82|13585.82|13705.16|13585.16|10
1625111780000|2021-07-01 03:56:20|13705.54|13585.54|13707.59|13587.59|13707.59|13587.59|13705.54|13585.54|10
1625111790000|2021-07-01 03:56:30|13707.56|13587.56|13706.73|13586.73|13707.56|13587.56|13704.71|13584.71|10
1625111800000|2021-07-01 03:56:40|13706.47|13586.47|13702.44|13582.44|13706.47|13586.47|13702.44|13582.44|10
1625111810000|2021-07-01 03:56:50|13701.88|13581.88|13696.38|13576.38|13701.88|13581.88|13696.38|13576.38|10
1625111820000|2021-07-01 03:57:00|13695.9|13575.9|13692.55|13572.55|13695.9|13575.9|13692.39|13572.39|10
1625111830000|2021-07-01 03:57:10|13692.14|13572.14|13690.23|13570.23|13692.14|13572.14|13690.05|13570.05|8
1625111840000|2021-07-01 03:57:20|13689.47|13569.47|13687.07|13567.07|13689.47|13569.47|13687.07|13567.07|8
1625111850000|2021-07-01 03:57:30|13687.05|13567.05|13684.92|13564.92|13687.05|13567.05|13684.73|13564.73|10
1625111860000|2021-07-01 03:57:40|13684.7|13564.7|13684.96|13564.96|13685.57|13565.57|13684.42|13564.42|10
1625111870000|2021-07-01 03:57:50|13684.99|13564.99|13685.1|13565.1|13685.1|13565.1|13683.87|13563.87|10
1625111880000|2021-07-01 03:58:00|13684.71|13564.71|13682.34|13562.34|13684.71|13564.71|13681.78|13561.78|10
1625111890000|2021-07-01 03:58:10|13682.5|13562.5|13684.88|13564.88|13684.88|13564.88|13682.47|13562.47|10
1625111900000|2021-07-01 03:58:20|13685.47|13565.47|13690.58|13570.58|13690.58|13570.58|13685.47|13565.47|10
1625111910000|2021-07-01 03:58:30|13690.53|13570.53|13692.16|13572.16|13692.16|13572.16|13690.53|13570.53|10
1625111920000|2021-07-01 03:58:40|13692.85|13572.85|13693.2|13573.2|13694.12|13574.12|13692.85|13572.85|9
1625111930000|2021-07-01 03:58:50|13693.29|13573.29|13692.25|13572.25|13693.29|13573.29|13692.25|13572.25|10
1625111940000|2021-07-01 03:59:00|13693.57|13573.57|13694.07|13574.07|13694.07|13574.07|13692.88|13572.88|10
1625111950000|2021-07-01 03:59:10|13693.98|13573.98|13690.68|13570.68|13693.98|13573.98|13690.68|13570.68|10
1625111960000|2021-07-01 03:59:20|13690.12|13570.12|13687.11|13567.11|13690.13|13570.13|13687.11|13567.11|10
1625111970000|2021-07-01 03:59:30|13686.2|13566.2|13683.91|13563.91|13686.2|13566.2|13683.91|13563.91|8
1625111980000|2021-07-01 03:59:40|13682.82|13562.82|13680.51|13560.51|13682.82|13562.82|13680.51|13560.51|9
1625111990000|2021-07-01 03:59:50|13680.4|13560.4|13678.73|13558.73|13680.4|13560.4|13678.73|13558.73|10
1625112000000|2021-07-01 04:00:00|13678.14|13558.14|13674.56|13554.56|13678.66|13558.66|13674.56|13554.56|10
1625112010000|2021-07-01 04:00:10|13674.1|13554.1|13671.5|13551.5|13674.44|13554.44|13671.49|13551.49|10
1625112020000|2021-07-01 04:00:20|13671.46|13551.46|13668.08|13548.08|13671.46|13551.46|13668.08|13548.08|9
1625112030000|2021-07-01 04:00:30|13667.81|13547.81|13664.87|13544.87|13667.81|13547.81|13664.85|13544.85|10
1625112040000|2021-07-01 04:00:40|13664.89|13544.89|13662.97|13542.97|13664.89|13544.89|13662.9|13542.9|9
1625112050000|2021-07-01 04:00:50|13662.54|13542.54|13660.17|13540.17|13662.54|13542.54|13660.17|13540.17|10
1625112060000|2021-07-01 04:01:00|13659.79|13539.79|13661.87|13541.87|13662.19|13542.19|13658.83|13538.83|10
1625112070000|2021-07-01 04:01:10|13662.11|13542.11|13670.39|13550.39|13670.39|13550.39|13662.11|13542.11|10
1625112080000|2021-07-01 04:01:20|13670.3|13550.3|13673.82|13553.82|13673.82|13553.82|13670.3|13550.3|10
1625112090000|2021-07-01 04:01:30|13674.04|13554.04|13676.89|13556.89|13676.89|13556.89|13674.04|13554.04|10
1625112100000|2021-07-01 04:01:40|13677.29|13557.29|13682.12|13562.12|13682.12|13562.12|13677.29|13557.29|10
1625112110000|2021-07-01 04:01:50|13681.32|13561.32|13686.09|13566.09|13686.09|13566.09|13681.14|13561.14|10
1625112120000|2021-07-01 04:02:00|13685.57|13565.57|13686.09|13566.09|13687.05|13567.05|13685.44|13565.44|8
1625112130000|2021-07-01 04:02:10|13685.73|13565.73|13686.68|13566.68|13686.68|13566.68|13685.01|13565.01|9
1625112140000|2021-07-01 04:02:20|13686.87|13566.87|13687.18|13567.18|13687.31|13567.31|13686.13|13566.13|10
1625112150000|2021-07-01 04:02:30|13687.16|13567.16|13686.62|13566.62|13687.16|13567.16|13686.09|13566.09|10
1625112160000|2021-07-01 04:02:40|13686.93|13566.93|13686.75|13566.75|13687.75|13567.75|13686.72|13566.72|9
1625112170000|2021-07-01 04:02:50|13686.87|13566.87|13688.36|13568.36|13688.68|13568.68|13686.87|13566.87|9
1625112180000|2021-07-01 04:03:00|13688.55|13568.55|13688.99|13568.99|13689.13|13569.13|13688.31|13568.31|9
1625112190000|2021-07-01 04:03:10|13689.1|13569.1|13690.93|13570.93|13690.93|13570.93|13689.1|13569.1|9
1625112200000|2021-07-01 04:03:20|13690.77|13570.77|13691.75|13571.75|13691.75|13571.75|13690.09|13570.09|10
1625112210000|2021-07-01 04:03:30|13692.37|13572.37|13692.53|13572.53|13692.77|13572.77|13692.02|13572.02|10
1625112220000|2021-07-01 04:03:40|13692.39|13572.39|13689.13|13569.13|13692.39|13572.39|13689.13|13569.13|9
1625112230000|2021-07-01 04:03:50|13687.65|13567.65|13684.17|13564.17|13687.65|13567.65|13683.99|13563.99|10
1625112240000|2021-07-01 04:04:00|13684.11|13564.11|13681.05|13561.05|13684.5|13564.5|13681.05|13561.05|10
1625112250000|2021-07-01 04:04:10|13680.79|13560.79|13680.3|13560.3|13680.84|13560.84|13679.47|13559.47|10
1625112260000|2021-07-01 04:04:20|13679.87|13559.87|13678.52|13558.52|13679.99|13559.99|13678.52|13558.52|10
1625112270000|2021-07-01 04:04:30|13677.61|13557.61|13674.06|13554.06|13677.61|13557.61|13674.06|13554.06|10
1625112280000|2021-07-01 04:04:40|13674.28|13554.28|13665.22|13545.22|13674.28|13554.28|13665.12|13545.12|10
1625112290000|2021-07-01 04:04:50|13664.91|13544.91|13657.34|13537.34|13664.91|13544.91|13657.34|13537.34|8
1625112300000|2021-07-01 04:05:00|13657.12|13537.12|13653.53|13533.53|13657.12|13537.12|13653.53|13533.53|10
1625112310000|2021-07-01 04:05:10|13651.96|13531.96|13650.06|13530.06|13653.24|13533.24|13650.06|13530.06|9
1625112320000|2021-07-01 04:05:20|13650.08|13530.08|13654.25|13534.25|13654.25|13534.25|13650.08|13530.08|10
1625112330000|2021-07-01 04:05:30|13654.69|13534.69|13658.3|13538.3|13658.3|13538.3|13654.38|13534.38|9
1625112340000|2021-07-01 04:05:40|13658.12|13538.12|13660.11|13540.11|13660.22|13540.22|13658.11|13538.11|9
1625112350000|2021-07-01 04:05:50|13660.44|13540.44|13664.13|13544.13|13664.13|13544.13|13660.44|13540.44|10
1625112360000|2021-07-01 04:06:00|13663.99|13543.99|13666.17|13546.17|13666.17|13546.17|13663.67|13543.67|10
1625112370000|2021-07-01 04:06:10|13667.18|13547.18|13670.6|13550.6|13670.73|13550.73|13666.38|13546.38|10
1625112380000|2021-07-01 04:06:20|13670.83|13550.83|13679.22|13559.22|13679.22|13559.22|13670.83|13550.83|10
1625112390000|2021-07-01 04:06:30|13680.14|13560.14|13684.7|13564.7|13684.7|13564.7|13680.14|13560.14|10
1625112400000|2021-07-01 04:06:40|13684.78|13564.78|13685.83|13565.83|13685.83|13565.83|13684.76|13564.76|10
1625112410000|2021-07-01 04:06:50|13685.97|13565.97|13689.27|13569.27|13689.27|13569.27|13685.97|13565.97|10
1625112420000|2021-07-01 04:07:00|13691.23|13571.23|13703.83|13583.83|13703.83|13583.83|13691.23|13571.23|10
1625112430000|2021-07-01 04:07:10|13703.89|13583.89|13706.65|13586.65|13706.77|13586.77|13703.89|13583.89|10
1625112440000|2021-07-01 04:07:20|13708.12|13588.12|13712.02|13592.02|13712.02|13592.02|13708.12|13588.12|10
1625112450000|2021-07-01 04:07:30|13712.04|13592.04|13715.13|13595.13|13715.13|13595.13|13711.95|13591.95|10
1625112460000|2021-07-01 04:07:40|13715.52|13595.52|13716.65|13596.65|13716.65|13596.65|13715.12|13595.12|10
1625112470000|2021-07-01 04:07:50|13716.55|13596.55|13718.28|13598.28|13718.28|13598.28|13716.55|13596.55|8
1625112480000|2021-07-01 04:08:00|13718.48|13598.48|13721.41|13601.41|13721.41|13601.41|13718.24|13598.24|10
1625112490000|2021-07-01 04:08:10|13723.15|13603.15|13727.36|13607.36|13727.36|13607.36|13723.05|13603.05|10
1625112500000|2021-07-01 04:08:20|13727.19|13607.19|13725.68|13605.68|13727.72|13607.72|13725.21|13605.21|10
1625112510000|2021-07-01 04:08:30|13725.63|13605.63|13727.51|13607.51|13727.51|13607.51|13725.63|13605.63|10
1625112520000|2021-07-01 04:08:40|13727.54|13607.54|13727.82|13607.82|13728.32|13608.32|13727.45|13607.45|10
1625112530000|2021-07-01 04:08:50|13727.42|13607.42|13727.46|13607.46|13727.8|13607.8|13726.97|13606.97|10
1625112540000|2021-07-01 04:09:00|13727.28|13607.28|13725.69|13605.69|13727.48|13607.48|13725.69|13605.69|10
1625112550000|2021-07-01 04:09:10|13724.58|13604.58|13722.07|13602.07|13724.58|13604.58|13722.07|13602.07|10
1625112560000|2021-07-01 04:09:20|13722|13602|13715.18|13595.18|13722|13602|13715.18|13595.18|10
1625112570000|2021-07-01 04:09:30|13715.17|13595.17|13714.16|13594.16|13715.42|13595.42|13713.47|13593.47|9
1625112580000|2021-07-01 04:09:40|13713.94|13593.94|13712.18|13592.18|13714.09|13594.09|13712.17|13592.17|10
1625112590000|2021-07-01 04:09:50|13711.26|13591.26|13708.26|13588.26|13711.26|13591.26|13708.12|13588.12|9
1625112600000|2021-07-01 04:10:00|13708.53|13588.53|13707.62|13587.62|13708.68|13588.68|13707.62|13587.62|10
1625112610000|2021-07-01 04:10:10|13706.86|13586.86|13707.08|13587.08|13707.25|13587.25|13706.86|13586.86|8
1625112620000|2021-07-01 04:10:20|13706.62|13586.62|13703.6|13583.6|13706.68|13586.68|13703.6|13583.6|10
1625112630000|2021-07-01 04:10:30|13702.79|13582.79|13698.96|13578.96|13703.08|13583.08|13698.96|13578.96|10
1625112640000|2021-07-01 04:10:40|13699.05|13579.05|13697.35|13577.35|13699.05|13579.05|13696.72|13576.72|10
1625112650000|2021-07-01 04:10:50|13697.2|13577.2|13700.09|13580.09|13700.37|13580.37|13696.82|13576.82|10
1625112660000|2021-07-01 04:11:00|13698.09|13578.09|13697.76|13577.76|13698.96|13578.96|13697.74|13577.74|10
1625112670000|2021-07-01 04:11:10|13697.74|13577.74|13698.63|13578.63|13698.83|13578.83|13697.66|13577.66|10
1625112680000|2021-07-01 04:11:20|13698.69|13578.69|13700.34|13580.34|13700.55|13580.55|13698.69|13578.69|10
1625112690000|2021-07-01 04:11:30|13700.33|13580.33|13701.46|13581.46|13701.46|13581.46|13699.24|13579.24|10
1625112700000|2021-07-01 04:11:40|13700.22|13580.22|13703.82|13583.82|13703.82|13583.82|13700.03|13580.03|10
1625112710000|2021-07-01 04:11:50|13704.13|13584.13|13702.65|13582.65|13705.46|13585.46|13702.65|13582.65|10
1625112720000|2021-07-01 04:12:00|13702.24|13582.24|13703|13583|13703|13583|13701.93|13581.93|9
1625112730000|2021-07-01 04:12:10|13702.44|13582.44|13706.08|13586.08|13706.08|13586.08|13702.44|13582.44|10
1625112740000|2021-07-01 04:12:20|13706.22|13586.22|13705.64|13585.64|13706.9|13586.9|13705.64|13585.64|9
1625112750000|2021-07-01 04:12:30|13705.73|13585.73|13708.22|13588.22|13708.22|13588.22|13705.64|13585.64|9
1625112760000|2021-07-01 04:12:40|13708.65|13588.65|13707.82|13587.82|13709.03|13589.03|13707.82|13587.82|10
1625112770000|2021-07-01 04:12:50|13707.71|13587.71|13708.6|13588.6|13708.6|13588.6|13707.71|13587.71|8
1625112780000|2021-07-01 04:13:00|13708.83|13588.83|13707.72|13587.72|13708.93|13588.93|13707.72|13587.72|10
1625112790000|2021-07-01 04:13:10|13707.67|13587.67|13704.55|13584.55|13707.67|13587.67|13704.55|13584.55|10
1625112800000|2021-07-01 04:13:20|13704.84|13584.84|13702.51|13582.51|13704.84|13584.84|13702.51|13582.51|10
1625112810000|2021-07-01 04:13:30|13702.46|13582.46|13702.33|13582.33|13702.46|13582.46|13702.1|13582.1|10
1625112820000|2021-07-01 04:13:40|13702.34|13582.34|13701.83|13581.83|13702.7|13582.7|13701.58|13581.58|10
1625112830000|2021-07-01 04:13:50|13701.78|13581.78|13701.11|13581.11|13701.81|13581.81|13701.11|13581.11|9
1625112840000|2021-07-01 04:14:00|13700.76|13580.76|13699.36|13579.36|13700.79|13580.79|13699.36|13579.36|10
1625112850000|2021-07-01 04:14:10|13700.21|13580.21|13700.28|13580.28|13700.28|13580.28|13699.98|13579.98|10
1625112860000|2021-07-01 04:14:20|13700.56|13580.56|13700.08|13580.08|13700.56|13580.56|13699.64|13579.64|10
1625112870000|2021-07-01 04:14:30|13699.95|13579.95|13700.26|13580.26|13700.43|13580.43|13699.95|13579.95|9
1625112880000|2021-07-01 04:14:40|13700.35|13580.35|13699.46|13579.46|13700.35|13580.35|13699.46|13579.46|10
1625112890000|2021-07-01 04:14:50|13699.52|13579.52|13699.48|13579.48|13700.52|13580.52|13699.37|13579.37|10
1625112900000|2021-07-01 04:15:00|13699.5|13579.5|13694.26|13574.26|13700.36|13580.36|13694.26|13574.26|9
1625112910000|2021-07-01 04:15:10|13693.76|13573.76|13696.7|13576.7|13696.7|13576.7|13693.76|13573.76|10
1625112920000|2021-07-01 04:15:20|13696.93|13576.93|13704.54|13584.54|13704.54|13584.54|13696.93|13576.93|10
1625112930000|2021-07-01 04:15:30|13704.63|13584.63|13714.12|13594.12|13714.12|13594.12|13704.57|13584.57|10
1625112940000|2021-07-01 04:15:40|13714.81|13594.81|13720.19|13600.19|13720.19|13600.19|13714.81|13594.81|10
1625112950000|2021-07-01 04:15:50|13721.86|13601.86|13726.43|13606.43|13726.43|13606.43|13721.86|13601.86|10
1625112960000|2021-07-01 04:16:00|13726.41|13606.41|13726.61|13606.61|13727.57|13607.57|13726.41|13606.41|10
1625112970000|2021-07-01 04:16:10|13726.54|13606.54|13724.9|13604.9|13726.69|13606.69|13724.9|13604.9|10
1625112980000|2021-07-01 04:16:20|13724.68|13604.68|13724.08|13604.08|13724.68|13604.68|13723.9|13603.9|10
1625112990000|2021-07-01 04:16:30|13724.18|13604.18|13723.45|13603.45|13724.18|13604.18|13722.72|13602.72|10
1625113000000|2021-07-01 04:16:40|13723.82|13603.82|13724.41|13604.41|13724.41|13604.41|13723.67|13603.67|10
1625113010000|2021-07-01 04:16:50|13724.56|13604.56|13729.22|13609.22|13729.22|13609.22|13724.56|13604.56|10
1625113020000|2021-07-01 04:17:00|13729.84|13609.84|13735.54|13615.54|13735.54|13615.54|13729.84|13609.84|10
1625113030000|2021-07-01 04:17:10|13737.04|13617.04|13740.01|13620.01|13740.01|13620.01|13737.04|13617.04|9
1625113040000|2021-07-01 04:17:20|13738.73|13618.73|13739.36|13619.36|13739.36|13619.36|13737.46|13617.46|10
1625113050000|2021-07-01 04:17:30|13738.87|13618.87|13737.83|13617.83|13739.07|13619.07|13737.83|13617.83|10
1625113060000|2021-07-01 04:17:40|13738|13618|13736.49|13616.49|13738.29|13618.29|13736.49|13616.49|9
1625113070000|2021-07-01 04:17:50|13737.17|13617.17|13737.35|13617.35|13737.44|13617.44|13736.23|13616.23|10
1625113080000|2021-07-01 04:18:00|13737.98|13617.98|13741.44|13621.44|13741.44|13621.44|13737|13617|10
1625113090000|2021-07-01 04:18:10|13741.96|13621.96|13743.1|13623.1|13743.74|13623.74|13741.61|13621.61|10
1625113100000|2021-07-01 04:18:20|13742.76|13622.76|13743.08|13623.08|13743.25|13623.25|13742.64|13622.64|10
1625113110000|2021-07-01 04:18:30|13743.16|13623.16|13747.08|13627.08|13747.08|13627.08|13742.52|13622.52|10
1625113120000|2021-07-01 04:18:40|13747.3|13627.3|13747.36|13627.36|13747.98|13627.98|13747.3|13627.3|10
1625113130000|2021-07-01 04:18:50|13747.53|13627.53|13748.16|13628.16|13748.64|13628.64|13747.53|13627.53|9
1625113140000|2021-07-01 04:19:00|13748.17|13628.17|13747.2|13627.2|13748.17|13628.17|13747.2|13627.2|9
1625113150000|2021-07-01 04:19:10|13747.24|13627.24|13746.43|13626.43|13747.29|13627.29|13746.06|13626.06|10
1625113160000|2021-07-01 04:19:20|13745.38|13625.38|13746.27|13626.27|13746.27|13626.27|13744.64|13624.64|10
1625113170000|2021-07-01 04:19:30|13745.45|13625.45|13746.51|13626.51|13747.01|13627.01|13745.45|13625.45|10
1625113180000|2021-07-01 04:19:40|13746.75|13626.75|13744.36|13624.36|13747.66|13627.66|13743.93|13623.93|8
1625113190000|2021-07-01 04:19:50|13744.33|13624.33|13743.58|13623.58|13744.73|13624.73|13743.5|13623.5|10
1625113200000|2021-07-01 04:20:00|13744.05|13624.05|13742.46|13622.46|13744.05|13624.05|13742.46|13622.46|9
1625113210000|2021-07-01 04:20:10|13742.76|13622.76|13740.56|13620.56|13742.76|13622.76|13740.46|13620.46|10
1625113220000|2021-07-01 04:20:20|13739.75|13619.75|13740.32|13620.32|13740.64|13620.64|13739.43|13619.43|10
1625113230000|2021-07-01 04:20:30|13740.3|13620.3|13741.53|13621.53|13741.74|13621.74|13739.49|13619.49|10
1625113240000|2021-07-01 04:20:40|13741.46|13621.46|13740.33|13620.33|13741.46|13621.46|13740.33|13620.33|9
1625113250000|2021-07-01 04:20:50|13740.3|13620.3|13741.06|13621.06|13741.41|13621.41|13740.3|13620.3|10
1625113260000|2021-07-01 04:21:00|13740.96|13620.96|13740.61|13620.61|13740.96|13620.96|13740.11|13620.11|10
1625113270000|2021-07-01 04:21:10|13740.51|13620.51|13743.79|13623.79|13743.9|13623.9|13740.51|13620.51|10
1625113280000|2021-07-01 04:21:20|13743.78|13623.78|13744.43|13624.43|13744.43|13624.43|13743.71|13623.71|10
1625113290000|2021-07-01 04:21:30|13744.56|13624.56|13742.52|13622.52|13744.93|13624.93|13742.52|13622.52|10
1625113300000|2021-07-01 04:21:40|13742.51|13622.51|13740.46|13620.46|13742.51|13622.51|13740.46|13620.46|10
1625113310000|2021-07-01 04:21:50|13740.57|13620.57|13740.25|13620.25|13740.57|13620.57|13739.02|13619.02|10
1625113320000|2021-07-01 04:22:00|13739.67|13619.67|13738.84|13618.84|13739.76|13619.76|13738.64|13618.64|10
1625113330000|2021-07-01 04:22:10|13738.93|13618.93|13738.07|13618.07|13739.39|13619.39|13738.07|13618.07|10
1625113340000|2021-07-01 04:22:20|13736.96|13616.96|13732.96|13612.96|13736.96|13616.96|13732.86|13612.86|10
1625113350000|2021-07-01 04:22:30|13732.7|13612.7|13731.88|13611.88|13733.53|13613.53|13731.88|13611.88|10
1625113360000|2021-07-01 04:22:40|13731.56|13611.56|13729.22|13609.22|13731.56|13611.56|13729.22|13609.22|10
1625113370000|2021-07-01 04:22:50|13729.02|13609.02|13729.32|13609.32|13729.83|13609.83|13729.02|13609.02|9
1625113380000|2021-07-01 04:23:00|13729.56|13609.56|13729.34|13609.34|13729.81|13609.81|13729.34|13609.34|9
1625113390000|2021-07-01 04:23:10|13729.46|13609.46|13730.11|13610.11|13730.11|13610.11|13729.32|13609.32|9
1625113400000|2021-07-01 04:23:20|13730.19|13610.19|13731.04|13611.04|13731.04|13611.04|13729.67|13609.67|10
1625113410000|2021-07-01 04:23:30|13731.03|13611.03|13734.15|13614.15|13734.15|13614.15|13731.03|13611.03|10
1625113420000|2021-07-01 04:23:40|13734.32|13614.32|13733.94|13613.94|13735.3|13615.3|13733.94|13613.94|10
1625113430000|2021-07-01 04:23:50|13733.59|13613.59|13731.91|13611.91|13733.8|13613.8|13731.91|13611.91|10
1625113440000|2021-07-01 04:24:00|13731.77|13611.77|13731.62|13611.62|13731.8|13611.8|13731.43|13611.43|8
1625113450000|2021-07-01 04:24:10|13731.45|13611.45|13731.37|13611.37|13731.68|13611.68|13730.93|13610.93|10
1625113460000|2021-07-01 04:24:20|13731.31|13611.31|13730.28|13610.28|13731.31|13611.31|13730.28|13610.28|9
1625113470000|2021-07-01 04:24:30|13730.26|13610.26|13729.56|13609.56|13730.44|13610.44|13729.56|13609.56|8
1625113480000|2021-07-01 04:24:40|13729.54|13609.54|13729.34|13609.34|13730.23|13610.23|13729.34|13609.34|9
1625113490000|2021-07-01 04:24:50|13729.37|13609.37|13730.83|13610.83|13731.35|13611.35|13729.37|13609.37|9
1625113500000|2021-07-01 04:25:00|13731.39|13611.39|13735.35|13615.35|13735.35|13615.35|13731.39|13611.39|9
1625113510000|2021-07-01 04:25:10|13736.22|13616.22|13733.48|13613.48|13736.22|13616.22|13733.48|13613.48|10
1625113520000|2021-07-01 04:25:20|13733.53|13613.53|13731.52|13611.52|13733.53|13613.53|13731.18|13611.18|10
1625113530000|2021-07-01 04:25:30|13730.76|13610.76|13725.53|13605.53|13730.76|13610.76|13725.53|13605.53|10
1625113540000|2021-07-01 04:25:40|13725.28|13605.28|13721.4|13601.4|13725.28|13605.28|13721.4|13601.4|10
1625113550000|2021-07-01 04:25:50|13721.34|13601.34|13719.57|13599.57|13721.34|13601.34|13719.24|13599.24|10
1625113560000|2021-07-01 04:26:00|13719.63|13599.63|13718.98|13598.98|13719.91|13599.91|13718.85|13598.85|10
1625113570000|2021-07-01 04:26:10|13719.03|13599.03|13718.66|13598.66|13719.03|13599.03|13718.21|13598.21|10
1625113580000|2021-07-01 04:26:20|13718.78|13598.78|13718.92|13598.92|13719.08|13599.08|13718.29|13598.29|10
1625113590000|2021-07-01 04:26:30|13719.43|13599.43|13719.3|13599.3|13719.55|13599.55|13719|13599|10
1625113600000|2021-07-01 04:26:40|13720.17|13600.17|13719.45|13599.45|13720.17|13600.17|13719.2|13599.2|9
1625113610000|2021-07-01 04:26:50|13719.51|13599.51|13720.57|13600.57|13720.57|13600.57|13719.51|13599.51|10
1625113620000|2021-07-01 04:27:00|13720.6|13600.6|13719.86|13599.86|13720.69|13600.69|13719.44|13599.44|9
1625113630000|2021-07-01 04:27:10|13719.39|13599.39|13713.64|13593.64|13719.48|13599.48|13713.64|13593.64|10
1625113640000|2021-07-01 04:27:20|13713.12|13593.12|13712.23|13592.23|13713.12|13593.12|13711.66|13591.66|10
1625113650000|2021-07-01 04:27:30|13711.94|13591.94|13713.55|13593.55|13713.55|13593.55|13711.58|13591.58|10
1625113660000|2021-07-01 04:27:40|13713.25|13593.25|13712.98|13592.98|13714.07|13594.07|13712.97|13592.97|10
1625113670000|2021-07-01 04:27:50|13712.87|13592.87|13712.42|13592.42|13713.24|13593.24|13712.14|13592.14|9
1625113680000|2021-07-01 04:28:00|13712.12|13592.12|13711.47|13591.47|13712.12|13592.12|13711.33|13591.33|10
1625113690000|2021-07-01 04:28:10|13711.38|13591.38|13711.25|13591.25|13712.35|13592.35|13710.76|13590.76|10
1625113700000|2021-07-01 04:28:20|13711.94|13591.94|13713.32|13593.32|13713.35|13593.35|13711.94|13591.94|9
1625113710000|2021-07-01 04:28:30|13713.29|13593.29|13710.03|13590.03|13713.29|13593.29|13710.03|13590.03|10
1625113720000|2021-07-01 04:28:40|13709.66|13589.66|13705.5|13585.5|13709.66|13589.66|13705.5|13585.5|10
1625113730000|2021-07-01 04:28:50|13705.1|13585.1|13701.97|13581.97|13705.12|13585.12|13701.97|13581.97|10
1625113740000|2021-07-01 04:29:00|13701.74|13581.74|13702.61|13582.61|13702.61|13582.61|13700.82|13580.82|10
1625113750000|2021-07-01 04:29:10|13702.56|13582.56|13706.85|13586.85|13706.85|13586.85|13702.56|13582.56|10
1625113760000|2021-07-01 04:29:20|13706.75|13586.75|13709.64|13589.64|13709.9|13589.9|13706.75|13586.75|9
1625113770000|2021-07-01 04:29:30|13709.29|13589.29|13703.59|13583.59|13709.29|13589.29|13703.59|13583.59|9
1625113780000|2021-07-01 04:29:40|13703.61|13583.61|13704.38|13584.38|13704.38|13584.38|13703.61|13583.61|10
1625113790000|2021-07-01 04:29:50|13704.57|13584.57|13705.41|13585.41|13705.41|13585.41|13703.97|13583.97|10
1625113800000|2021-07-01 04:30:00|13706.37|13586.37|13705.45|13585.45|13706.74|13586.74|13705.45|13585.45|10
1625113810000|2021-07-01 04:30:10|13705.23|13585.23|13702.88|13582.88|13705.23|13585.23|13702.88|13582.88|10
1625113820000|2021-07-01 04:30:20|13702.54|13582.54|13700.09|13580.09|13702.54|13582.54|13700.09|13580.09|10
1625113830000|2021-07-01 04:30:30|13700.14|13580.14|13696.69|13576.69|13700.14|13580.14|13696.69|13576.69|10
1625113840000|2021-07-01 04:30:40|13696.55|13576.55|13694.22|13574.22|13696.83|13576.83|13694.22|13574.22|10
1625113850000|2021-07-01 04:30:50|13693.96|13573.96|13690.64|13570.64|13693.96|13573.96|13690.64|13570.64|10
1625113860000|2021-07-01 04:31:00|13689.11|13569.11|13688.69|13568.69|13689.97|13569.97|13688.69|13568.69|10
1625113870000|2021-07-01 04:31:10|13688.33|13568.33|13685.24|13565.24|13688.33|13568.33|13685.17|13565.17|10
1625113880000|2021-07-01 04:31:20|13685.23|13565.23|13681.68|13561.68|13685.23|13565.23|13681.45|13561.45|10
1625113890000|2021-07-01 04:31:30|13681.58|13561.58|13680.57|13560.57|13682.27|13562.27|13680.57|13560.57|10
1625113900000|2021-07-01 04:31:40|13680.7|13560.7|13680.54|13560.54|13680.7|13560.7|13679.51|13559.51|10
1625113910000|2021-07-01 04:31:50|13680.44|13560.44|13679.94|13559.94|13680.44|13560.44|13677.89|13557.89|10
1625113920000|2021-07-01 04:32:00|13680|13560|13680.82|13560.82|13680.82|13560.82|13679.39|13559.39|10
1625113930000|2021-07-01 04:32:10|13680.89|13560.89|13684.73|13564.73|13684.73|13564.73|13680.89|13560.89|10
1625113940000|2021-07-01 04:32:20|13684.84|13564.84|13689.61|13569.61|13689.61|13569.61|13684.84|13564.84|10
1625113950000|2021-07-01 04:32:30|13689.59|13569.59|13694.19|13574.19|13694.19|13574.19|13689.59|13569.59|9
1625113960000|2021-07-01 04:32:40|13694.36|13574.36|13703.02|13583.02|13703.02|13583.02|13694.36|13574.36|10
1625113970000|2021-07-01 04:32:50|13703.98|13583.98|13711.18|13591.18|13711.18|13591.18|13703.98|13583.98|10
1625113980000|2021-07-01 04:33:00|13711.14|13591.14|13715|13595|13715.88|13595.88|13711.14|13591.14|10
1625113990000|2021-07-01 04:33:10|13714.77|13594.77|13716.99|13596.99|13717.09|13597.09|13714.77|13594.77|8
1625114000000|2021-07-01 04:33:20|13717|13597|13716.16|13596.16|13717|13597|13715.95|13595.95|10
1625114010000|2021-07-01 04:33:30|13716.21|13596.21|13714.82|13594.82|13716.21|13596.21|13714.07|13594.07|10
1625114020000|2021-07-01 04:33:40|13715|13595|13712.03|13592.03|13715.49|13595.49|13711.98|13591.98|10
1625114030000|2021-07-01 04:33:50|13711.79|13591.79|13709.3|13589.3|13711.79|13591.79|13709.3|13589.3|10
1625114040000|2021-07-01 04:34:00|13709.6|13589.6|13710.05|13590.05|13712.34|13592.34|13708.76|13588.76|10
1625114050000|2021-07-01 04:34:10|13707.99|13587.99|13705.04|13585.04|13709.09|13589.09|13705.04|13585.04|10
1625114060000|2021-07-01 04:34:20|13705.24|13585.24|13703.54|13583.54|13705.24|13585.24|13703.54|13583.54|10
1625114070000|2021-07-01 04:34:30|13702.9|13582.9|13699.17|13579.17|13702.9|13582.9|13699.17|13579.17|9
1625114080000|2021-07-01 04:34:40|13698.72|13578.72|13696.23|13576.23|13698.72|13578.72|13696.23|13576.23|10
1625114090000|2021-07-01 04:34:50|13695.95|13575.95|13691.19|13571.19|13695.95|13575.95|13691.19|13571.19|10
1625114100000|2021-07-01 04:35:00|13690.95|13570.95|13693.3|13573.3|13694.05|13574.05|13690.95|13570.95|10
1625114110000|2021-07-01 04:35:10|13693.26|13573.26|13693.47|13573.47|13693.85|13573.85|13693.09|13573.09|9
1625114120000|2021-07-01 04:35:20|13694.08|13574.08|13690.89|13570.89|13694.08|13574.08|13690.89|13570.89|10
1625114130000|2021-07-01 04:35:30|13691.03|13571.03|13691.45|13571.45|13692.2|13572.2|13690.49|13570.49|10
1625114140000|2021-07-01 04:35:40|13691.09|13571.09|13691.04|13571.04|13691.37|13571.37|13690.58|13570.58|10
1625114150000|2021-07-01 04:35:50|13690.06|13570.06|13690.84|13570.84|13692.06|13572.06|13690.04|13570.04|10
1625114160000|2021-07-01 04:36:00|13690.74|13570.74|13690.95|13570.95|13691.28|13571.28|13690.74|13570.74|10
1625114170000|2021-07-01 04:36:10|13690.4|13570.4|13690.44|13570.44|13690.44|13570.44|13689.97|13569.97|10
1625114180000|2021-07-01 04:36:20|13690.59|13570.59|13693.75|13573.75|13693.75|13573.75|13690.22|13570.22|10
1625114190000|2021-07-01 04:36:30|13693.91|13573.91|13693.58|13573.58|13694.47|13574.47|13693.58|13573.58|10
1625114200000|2021-07-01 04:36:40|13693.19|13573.19|13695.28|13575.28|13695.28|13575.28|13693.19|13573.19|10
1625114210000|2021-07-01 04:36:50|13695.43|13575.43|13696.66|13576.66|13696.89|13576.89|13695.25|13575.25|10
1625114220000|2021-07-01 04:37:00|13696.31|13576.31|13695.11|13575.11|13696.5|13576.5|13695.11|13575.11|10
1625114230000|2021-07-01 04:37:10|13695.12|13575.12|13694.41|13574.41|13696.09|13576.09|13694.35|13574.35|10
1625114240000|2021-07-01 04:37:20|13695.47|13575.47|13696.5|13576.5|13696.56|13576.56|13695.12|13575.12|10
1625114250000|2021-07-01 04:37:30|13696.52|13576.52|13697.36|13577.36|13697.36|13577.36|13696.43|13576.43|10
1625114260000|2021-07-01 04:37:40|13697.39|13577.39|13698.58|13578.58|13698.58|13578.58|13697.39|13577.39|10
1625114270000|2021-07-01 04:37:50|13698.64|13578.64|13698.35|13578.35|13698.76|13578.76|13697.91|13577.91|8
1625114280000|2021-07-01 04:38:00|13698.34|13578.34|13698.6|13578.6|13699.38|13579.38|13698.32|13578.32|10
1625114290000|2021-07-01 04:38:10|13698.56|13578.56|13698.24|13578.24|13698.69|13578.69|13698.24|13578.24|9
1625114300000|2021-07-01 04:38:20|13698.13|13578.13|13700.63|13580.63|13700.63|13580.63|13698.11|13578.11|10
1625114310000|2021-07-01 04:38:30|13700.75|13580.75|13703.08|13583.08|13703.69|13583.69|13700.75|13580.75|10
1625114320000|2021-07-01 04:38:40|13703.09|13583.09|13704.63|13584.63|13704.63|13584.63|13703.09|13583.09|10
1625114330000|2021-07-01 04:38:50|13704.82|13584.82|13704.47|13584.47|13704.82|13584.82|13704.24|13584.24|10
1625114340000|2021-07-01 04:39:00|13704.65|13584.65|13704.73|13584.73|13704.92|13584.92|13703.82|13583.82|9
1625114350000|2021-07-01 04:39:10|13704.65|13584.65|13706.49|13586.49|13706.49|13586.49|13704.64|13584.64|9
1625114360000|2021-07-01 04:39:20|13706.79|13586.79|13707.79|13587.79|13707.79|13587.79|13706.79|13586.79|10
1625114370000|2021-07-01 04:39:30|13707.62|13587.62|13708.84|13588.84|13708.94|13588.94|13707.59|13587.59|9
1625114380000|2021-07-01 04:39:40|13708.56|13588.56|13708.62|13588.62|13708.82|13588.82|13708.06|13588.06|10
1625114390000|2021-07-01 04:39:50|13708.97|13588.97|13712.01|13592.01|13712.01|13592.01|13708.97|13588.97|9
1625114400000|2021-07-01 04:40:00|13712.32|13592.32|13715.17|13595.17|13715.17|13595.17|13712.32|13592.32|10
1625114410000|2021-07-01 04:40:10|13715.3|13595.3|13721.54|13601.54|13721.54|13601.54|13715.3|13595.3|10
1625114420000|2021-07-01 04:40:20|13721.34|13601.34|13724.16|13604.16|13724.16|13604.16|13721.18|13601.18|9
1625114430000|2021-07-01 04:40:30|13724.76|13604.76|13725.38|13605.38|13725.38|13605.38|13724.75|13604.75|9
1625114440000|2021-07-01 04:40:40|13725.32|13605.32|13728.58|13608.58|13728.58|13608.58|13725.32|13605.32|10
1625114450000|2021-07-01 04:40:50|13728.61|13608.61|13728.64|13608.64|13728.64|13608.64|13727.44|13607.44|10
1625114460000|2021-07-01 04:41:00|13728.56|13608.56|13728.69|13608.69|13728.69|13608.69|13727.12|13607.12|10
1625114470000|2021-07-01 04:41:10|13728.48|13608.48|13725.67|13605.67|13728.75|13608.75|13725.67|13605.67|10
1625114480000|2021-07-01 04:41:20|13725.47|13605.47|13727.39|13607.39|13727.39|13607.39|13724.64|13604.64|10
1625114490000|2021-07-01 04:41:30|13727.77|13607.77|13729.28|13609.28|13729.28|13609.28|13727.77|13607.77|10
1625114500000|2021-07-01 04:41:40|13729.38|13609.38|13729.5|13609.5|13729.6|13609.6|13728.54|13608.54|10
1625114510000|2021-07-01 04:41:50|13729.45|13609.45|13732.12|13612.12|13732.12|13612.12|13729.27|13609.27|10
1625114520000|2021-07-01 04:42:00|13732.73|13612.73|13735.74|13615.74|13735.74|13615.74|13732.73|13612.73|10
1625114530000|2021-07-01 04:42:10|13736.31|13616.31|13737.23|13617.23|13737.23|13617.23|13735.66|13615.66|9
1625114540000|2021-07-01 04:42:20|13737.29|13617.29|13737.38|13617.38|13737.38|13617.38|13736.25|13616.25|8
1625114550000|2021-07-01 04:42:30|13737.37|13617.37|13738.52|13618.52|13738.52|13618.52|13737.37|13617.37|10
1625114560000|2021-07-01 04:42:40|13738.91|13618.91|13741.06|13621.06|13741.06|13621.06|13738.91|13618.91|10
1625114570000|2021-07-01 04:42:50|13742.08|13622.08|13740.43|13620.43|13742.22|13622.22|13740.43|13620.43|8
1625114580000|2021-07-01 04:43:00|13740.45|13620.45|13743.71|13623.71|13743.71|13623.71|13740.45|13620.45|9
1625114590000|2021-07-01 04:43:10|13744.01|13624.01|13743.42|13623.42|13744.01|13624.01|13743.26|13623.26|10
1625114600000|2021-07-01 04:43:20|13743.39|13623.39|13740.99|13620.99|13743.39|13623.39|13740.93|13620.93|10
1625114610000|2021-07-01 04:43:30|13741.01|13621.01|13740.3|13620.3|13741.01|13621.01|13740.09|13620.09|10
1625114620000|2021-07-01 04:43:40|13740.23|13620.23|13740.08|13620.08|13740.23|13620.23|13738.98|13618.98|10
1625114630000|2021-07-01 04:43:50|13739.65|13619.65|13740.51|13620.51|13741.64|13621.64|13739.65|13619.65|10
1625114640000|2021-07-01 04:44:00|13740.7|13620.7|13744.24|13624.24|13744.27|13624.27|13740.7|13620.7|9
1625114650000|2021-07-01 04:44:10|13744.07|13624.07|13741.02|13621.02|13744.07|13624.07|13741.02|13621.02|10
1625114660000|2021-07-01 04:44:20|13740.7|13620.7|13740.67|13620.67|13741.16|13621.16|13740.67|13620.67|10
1625114670000|2021-07-01 04:44:30|13740.53|13620.53|13738.79|13618.79|13740.53|13620.53|13738.79|13618.79|10
1625114680000|2021-07-01 04:44:40|13739.3|13619.3|13739.31|13619.31|13740.61|13620.61|13739.3|13619.3|10
1625114690000|2021-07-01 04:44:50|13738.21|13618.21|13735.72|13615.72|13738.21|13618.21|13735.72|13615.72|10
1625114700000|2021-07-01 04:45:00|13735.57|13615.57|13732.76|13612.76|13735.57|13615.57|13732.76|13612.76|10
1625114710000|2021-07-01 04:45:10|13732.23|13612.23|13732.07|13612.07|13732.23|13612.23|13730.84|13610.84|9
1625114720000|2021-07-01 04:45:20|13732.41|13612.41|13736.02|13616.02|13736.02|13616.02|13732.41|13612.41|10
1625114730000|2021-07-01 04:45:30|13736.15|13616.15|13738.23|13618.23|13738.23|13618.23|13735.8|13615.8|10
1625114740000|2021-07-01 04:45:40|13738.31|13618.31|13742.1|13622.1|13742.1|13622.1|13738.31|13618.31|10
1625114750000|2021-07-01 04:45:50|13742.72|13622.72|13746.36|13626.36|13746.36|13626.36|13742.72|13622.72|9
1625114760000|2021-07-01 04:46:00|13746.55|13626.55|13750.85|13630.85|13750.85|13630.85|13746.55|13626.55|10
1625114770000|2021-07-01 04:46:10|13751.7|13631.7|13755.4|13635.4|13755.7|13635.7|13751.7|13631.7|10
1625114780000|2021-07-01 04:46:20|13756.54|13636.54|13759.03|13639.03|13759.03|13639.03|13756.51|13636.51|10
1625114790000|2021-07-01 04:46:30|13758.78|13638.78|13757.77|13637.77|13759.09|13639.09|13757.77|13637.77|10
1625114800000|2021-07-01 04:46:40|13758.94|13638.94|13758.77|13638.77|13759.29|13639.29|13758.4|13638.4|10
1625114810000|2021-07-01 04:46:50|13757.6|13637.6|13756.06|13636.06|13757.6|13637.6|13755.88|13635.88|9
1625114820000|2021-07-01 04:47:00|13756.61|13636.61|13752.73|13632.73|13756.61|13636.61|13751.36|13631.36|10
1625114830000|2021-07-01 04:47:10|13752.83|13632.83|13751.31|13631.31|13752.83|13632.83|13751.29|13631.29|9
1625114840000|2021-07-01 04:47:20|13751.29|13631.29|13750.43|13630.43|13751.34|13631.34|13749.51|13629.51|10
1625114850000|2021-07-01 04:47:30|13750.42|13630.42|13750.69|13630.69|13750.89|13630.89|13749.73|13629.73|10
1625114860000|2021-07-01 04:47:40|13750.67|13630.67|13750.79|13630.79|13750.97|13630.97|13750.45|13630.45|9
1625114870000|2021-07-01 04:47:50|13750.45|13630.45|13749.16|13629.16|13750.45|13630.45|13749.13|13629.13|10
1625114880000|2021-07-01 04:48:00|13748.95|13628.95|13748.26|13628.26|13749.07|13629.07|13748.26|13628.26|9
1625114890000|2021-07-01 04:48:10|13748.22|13628.22|13753.65|13633.65|13753.65|13633.65|13748.22|13628.22|10
1625114900000|2021-07-01 04:48:20|13753.67|13633.67|13752.73|13632.73|13753.67|13633.67|13752.46|13632.46|10
1625114910000|2021-07-01 04:48:30|13752.7|13632.7|13752.77|13632.77|13753.07|13633.07|13752.07|13632.07|10
1625114920000|2021-07-01 04:48:40|13752.61|13632.61|13752.3|13632.3|13752.67|13632.67|13752.24|13632.24|9
1625114930000|2021-07-01 04:48:50|13752.69|13632.69|13753.67|13633.67|13753.73|13633.73|13751.53|13631.53|10
1625114940000|2021-07-01 04:49:00|13753.9|13633.9|13754.25|13634.25|13754.25|13634.25|13753.89|13633.89|8
1625114950000|2021-07-01 04:49:10|13754.36|13634.36|13755.23|13635.23|13755.36|13635.36|13754.28|13634.28|10
1625114960000|2021-07-01 04:49:20|13755.33|13635.33|13754.06|13634.06|13755.33|13635.33|13754.03|13634.03|9
1625114970000|2021-07-01 04:49:30|13754.64|13634.64|13754.31|13634.31|13755.12|13635.12|13754.22|13634.22|10
1625114980000|2021-07-01 04:49:40|13754.43|13634.43|13752.92|13632.92|13754.43|13634.43|13752.41|13632.41|10
1625114990000|2021-07-01 04:49:50|13752.46|13632.46|13752.21|13632.21|13752.96|13632.96|13752.21|13632.21|10
1625115000000|2021-07-01 04:50:00|13752.36|13632.36|13755.02|13635.02|13755.02|13635.02|13752.36|13632.36|10
1625115010000|2021-07-01 04:50:10|13755.37|13635.37|13756.21|13636.21|13756.21|13636.21|13755.26|13635.26|8
1625115020000|2021-07-01 04:50:20|13756.47|13636.47|13753.89|13633.89|13756.87|13636.87|13753.89|13633.89|10
1625115030000|2021-07-01 04:50:30|13753.75|13633.75|13754.19|13634.19|13754.34|13634.34|13753.47|13633.47|10
1625115040000|2021-07-01 04:50:40|13754.75|13634.75|13755.89|13635.89|13755.89|13635.89|13754.75|13634.75|10
1625115050000|2021-07-01 04:50:50|13755.86|13635.86|13756.67|13636.67|13756.7|13636.7|13755.52|13635.52|9
1625115060000|2021-07-01 04:51:00|13756.58|13636.58|13755.29|13635.29|13756.58|13636.58|13754.88|13634.88|9
1625115070000|2021-07-01 04:51:10|13755.07|13635.07|13753.03|13633.03|13755.07|13635.07|13752.43|13632.43|10
1625115080000|2021-07-01 04:51:20|13752.38|13632.38|13750.12|13630.12|13752.38|13632.38|13750.12|13630.12|10
1625115090000|2021-07-01 04:51:30|13750.41|13630.41|13751.74|13631.74|13751.74|13631.74|13750.37|13630.37|8
1625115100000|2021-07-01 04:51:40|13751.92|13631.92|13751.8|13631.8|13752.21|13632.21|13751.63|13631.63|10
1625115110000|2021-07-01 04:51:50|13751.64|13631.64|13750.8|13630.8|13752.04|13632.04|13750.8|13630.8|10
1625115120000|2021-07-01 04:52:00|13750.86|13630.86|13751.3|13631.3|13751.3|13631.3|13750.65|13630.65|10
1625115130000|2021-07-01 04:52:10|13751.33|13631.33|13753.81|13633.81|13754.37|13634.37|13751.33|13631.33|10
1625115140000|2021-07-01 04:52:20|13753.71|13633.71|13752.11|13632.11|13753.71|13633.71|13752.11|13632.11|10
1625115150000|2021-07-01 04:52:30|13751.99|13631.99|13752.26|13632.26|13752.26|13632.26|13751.99|13631.99|9
1625115160000|2021-07-01 04:52:40|13752.25|13632.25|13752.96|13632.96|13752.96|13632.96|13752.03|13632.03|9
1625115170000|2021-07-01 04:52:50|13752.61|13632.61|13753.19|13633.19|13753.35|13633.35|13752.61|13632.61|10
1625115180000|2021-07-01 04:53:00|13753.35|13633.35|13752.86|13632.86|13753.82|13633.82|13752.86|13632.86|9
1625115190000|2021-07-01 04:53:10|13753.09|13633.09|13753.24|13633.24|13753.91|13633.91|13753.09|13633.09|10
1625115200000|2021-07-01 04:53:20|13753.12|13633.12|13754.39|13634.39|13754.39|13634.39|13753.06|13633.06|9
1625115210000|2021-07-01 04:53:30|13754.58|13634.58|13755.17|13635.17|13755.17|13635.17|13754.58|13634.58|9
1625115220000|2021-07-01 04:53:40|13755.19|13635.19|13754.66|13634.66|13755.33|13635.33|13754.47|13634.47|10
1625115230000|2021-07-01 04:53:50|13754.78|13634.78|13755.99|13635.99|13756.35|13636.35|13754.78|13634.78|10
1625115240000|2021-07-01 04:54:00|13756.04|13636.04|13758.99|13638.99|13758.99|13638.99|13756.04|13636.04|10
1625115250000|2021-07-01 04:54:10|13759.39|13639.39|13762.63|13642.63|13762.63|13642.63|13759.39|13639.39|10
1625115260000|2021-07-01 04:54:20|13762.79|13642.79|13765.73|13645.73|13765.73|13645.73|13762.6|13642.6|9
1625115270000|2021-07-01 04:54:30|13766.4|13646.4|13766.03|13646.03|13766.93|13646.93|13766.03|13646.03|10
1625115280000|2021-07-01 04:54:40|13765.8|13645.8|13766.99|13646.99|13767.15|13647.15|13765.71|13645.71|9
1625115290000|2021-07-01 04:54:50|13766.98|13646.98|13769.61|13649.61|13770.28|13650.28|13766.98|13646.98|10
1625115300000|2021-07-01 04:55:00|13770.41|13650.41|13769.44|13649.44|13770.41|13650.41|13769.44|13649.44|9
1625115310000|2021-07-01 04:55:10|13769.31|13649.31|13767.46|13647.46|13769.31|13649.31|13767.46|13647.46|8
1625115320000|2021-07-01 04:55:20|13767.25|13647.25|13766.38|13646.38|13767.62|13647.62|13766.38|13646.38|9
1625115330000|2021-07-01 04:55:30|13765.95|13645.95|13765.6|13645.6|13765.95|13645.95|13765.07|13645.07|10
1625115340000|2021-07-01 04:55:40|13765.62|13645.62|13766.92|13646.92|13766.92|13646.92|13765.62|13645.62|8
1625115350000|2021-07-01 04:55:50|13767.01|13647.01|13769.45|13649.45|13769.67|13649.67|13766.89|13646.89|10
1625115360000|2021-07-01 04:56:00|13770.39|13650.39|13771.64|13651.64|13771.93|13651.93|13770.39|13650.39|9
1625115370000|2021-07-01 04:56:10|13772.27|13652.27|13775.09|13655.09|13775.09|13655.09|13772.27|13652.27|8
1625115380000|2021-07-01 04:56:20|13775.1|13655.1|13776.4|13656.4|13776.83|13656.83|13775.1|13655.1|10
1625115390000|2021-07-01 04:56:30|13776.24|13656.24|13777.32|13657.32|13778.19|13658.19|13776.24|13656.24|10
1625115400000|2021-07-01 04:56:40|13777.35|13657.35|13778.14|13658.14|13778.47|13658.47|13777.35|13657.35|8
1625115410000|2021-07-01 04:56:50|13778.15|13658.15|13782.38|13662.38|13782.63|13662.63|13778.15|13658.15|10
1625115420000|2021-07-01 04:57:00|13782.55|13662.55|13785.76|13665.76|13785.91|13665.91|13782.47|13662.47|10
1625115430000|2021-07-01 04:57:10|13785.43|13665.43|13785.79|13665.79|13786.03|13666.03|13785.14|13665.14|10
1625115440000|2021-07-01 04:57:20|13786.69|13666.69|13788.93|13668.93|13788.93|13668.93|13786.69|13666.69|9
1625115450000|2021-07-01 04:57:30|13788.18|13668.18|13788.38|13668.38|13788.81|13668.81|13788.18|13668.18|10
1625115460000|2021-07-01 04:57:40|13788.52|13668.52|13789.74|13669.74|13789.74|13669.74|13788.2|13668.2|8
1625115470000|2021-07-01 04:57:50|13789.43|13669.43|13791.4|13671.4|13791.4|13671.4|13789.42|13669.42|9
1625115480000|2021-07-01 04:58:00|13791.55|13671.55|13791.09|13671.09|13791.6|13671.6|13791.09|13671.09|10
1625115490000|2021-07-01 04:58:10|13791.03|13671.03|13791.89|13671.89|13792.74|13672.74|13791.03|13671.03|9
1625115500000|2021-07-01 04:58:20|13792.71|13672.71|13792.83|13672.83|13793.18|13673.18|13792.54|13672.54|8
1625115510000|2021-07-01 04:58:30|13792.88|13672.88|13791.56|13671.56|13792.88|13672.88|13791.55|13671.55|9
1625115520000|2021-07-01 04:58:40|13791.45|13671.45|13793.04|13673.04|13793.04|13673.04|13791.45|13671.45|10
1625115530000|2021-07-01 04:58:50|13793.17|13673.17|13793.5|13673.5|13794.34|13674.34|13793.15|13673.15|10
1625115540000|2021-07-01 04:59:00|13793.7|13673.7|13797.73|13677.73|13797.97|13677.97|13793.7|13673.7|10
1625115550000|2021-07-01 04:59:10|13797.87|13677.87|13800.19|13680.19|13800.36|13680.36|13797.87|13677.87|10
1625115560000|2021-07-01 04:59:20|13800.12|13680.12|13799.14|13679.14|13800.12|13680.12|13799.04|13679.04|10
1625115570000|2021-07-01 04:59:30|13799.13|13679.13|13799.42|13679.42|13799.69|13679.69|13799.13|13679.13|9
1625115580000|2021-07-01 04:59:40|13799.32|13679.32|13799.41|13679.41|13799.41|13679.41|13798.52|13678.52|10
1625115590000|2021-07-01 04:59:50|13800.32|13680.32|13801.72|13681.72|13801.72|13681.72|13800.15|13680.15|10
1625115600000|2021-07-01 05:00:00|13801.73|13681.73|13803.17|13683.17|13803.55|13683.55|13801.67|13681.67|10
1625115610000|2021-07-01 05:00:10|13803.33|13683.33|13803.1|13683.1|13803.33|13683.33|13801.84|13681.84|10
1625115620000|2021-07-01 05:00:20|13802.21|13682.21|13802.19|13682.19|13803.37|13683.37|13799.73|13679.73|10
1625115630000|2021-07-01 05:00:30|13802.13|13682.13|13800.13|13680.13|13802.13|13682.13|13799.55|13679.55|10
1625115640000|2021-07-01 05:00:40|13800.06|13680.06|13800.01|13680.01|13800.27|13680.27|13800.01|13680.01|10
1625115650000|2021-07-01 05:00:50|13799.65|13679.65|13799.51|13679.51|13799.98|13679.98|13799.51|13679.51|9
1625115660000|2021-07-01 05:01:00|13799.11|13679.11|13796.75|13676.75|13799.11|13679.11|13796.44|13676.44|10
1625115670000|2021-07-01 05:01:10|13796.87|13676.87|13794.71|13674.71|13796.87|13676.87|13794.71|13674.71|10
1625115680000|2021-07-01 05:01:20|13793.67|13673.67|13787.96|13667.96|13793.67|13673.67|13787.96|13667.96|10
1625115690000|2021-07-01 05:01:30|13787.67|13667.67|13783.7|13663.7|13787.67|13667.67|13783.7|13663.7|10
1625115700000|2021-07-01 05:01:40|13782.88|13662.88|13780.16|13660.16|13782.88|13662.88|13779.98|13659.98|10
1625115710000|2021-07-01 05:01:50|13780.08|13660.08|13781.18|13661.18|13781.18|13661.18|13780.08|13660.08|10
1625115720000|2021-07-01 05:02:00|13781.38|13661.38|13783.27|13663.27|13783.27|13663.27|13780.63|13660.63|10
1625115730000|2021-07-01 05:02:10|13783.62|13663.62|13783.92|13663.92|13784.13|13664.13|13783.52|13663.52|9
1625115740000|2021-07-01 05:02:20|13784.2|13664.2|13786.1|13666.1|13786.1|13666.1|13784.19|13664.19|9
1625115750000|2021-07-01 05:02:30|13786.19|13666.19|13786.65|13666.65|13787.55|13667.55|13786.19|13666.19|10
1625115760000|2021-07-01 05:02:40|13786.22|13666.22|13786.43|13666.43|13786.43|13666.43|13785.08|13665.08|10
1625115770000|2021-07-01 05:02:50|13786.45|13666.45|13786.35|13666.35|13786.86|13666.86|13786.33|13666.33|8
1625115780000|2021-07-01 05:03:00|13786.31|13666.31|13785.42|13665.42|13786.32|13666.32|13785.42|13665.42|10
1625115790000|2021-07-01 05:03:10|13785.04|13665.04|13786.28|13666.28|13786.28|13666.28|13784.94|13664.94|10
1625115800000|2021-07-01 05:03:20|13785.77|13665.77|13783.9|13663.9|13785.77|13665.77|13783.9|13663.9|10
1625115810000|2021-07-01 05:03:30|13783.86|13663.86|13784.05|13664.05|13784.05|13664.05|13783.11|13663.11|10
1625115820000|2021-07-01 05:03:40|13783.33|13663.33|13781.86|13661.86|13783.33|13663.33|13781.75|13661.75|10
1625115830000|2021-07-01 05:03:50|13781.83|13661.83|13781.93|13661.93|13781.93|13661.93|13781.53|13661.53|9
1625115840000|2021-07-01 05:04:00|13782|13662|13781.2|13661.2|13782|13662|13780.99|13660.99|10
1625115850000|2021-07-01 05:04:10|13781.44|13661.44|13782.99|13662.99|13783.13|13663.13|13781.29|13661.29|10
1625115860000|2021-07-01 05:04:20|13782.91|13662.91|13783.18|13663.18|13783.33|13663.33|13782.85|13662.85|9
1625115870000|2021-07-01 05:04:30|13783.41|13663.41|13782.27|13662.27|13783.49|13663.49|13782.27|13662.27|8
1625115880000|2021-07-01 05:04:40|13782.26|13662.26|13782.74|13662.74|13782.76|13662.76|13782.26|13662.26|8
1625115890000|2021-07-01 05:04:50|13782.71|13662.71|13782.6|13662.6|13782.71|13662.71|13782.6|13662.6|8
1625115900000|2021-07-01 05:05:00|13782.73|13662.73|13783.11|13663.11|13783.35|13663.35|13782.39|13662.39|10
1625115910000|2021-07-01 05:05:10|13782.84|13662.84|13782.69|13662.69|13783.1|13663.1|13782.69|13662.69|7
1625115920000|2021-07-01 05:05:20|13782.54|13662.54|13783.29|13663.29|13783.74|13663.74|13782.54|13662.54|9
1625115930000|2021-07-01 05:05:30|13783.05|13663.05|13782.05|13662.05|13783.17|13663.17|13782.05|13662.05|9
1625115940000|2021-07-01 05:05:40|13782.01|13662.01|13781.39|13661.39|13782.01|13662.01|13781.1|13661.1|10
1625115950000|2021-07-01 05:05:50|13781.86|13661.86|13781.97|13661.97|13782.27|13662.27|13781.38|13661.38|10
1625115960000|2021-07-01 05:06:00|13782.03|13662.03|13782.89|13662.89|13782.89|13662.89|13782.02|13662.02|9
1625115970000|2021-07-01 05:06:10|13782.94|13662.94|13782.02|13662.02|13783|13663|13782.02|13662.02|8
1625115980000|2021-07-01 05:06:20|13781.81|13661.81|13779.31|13659.31|13781.81|13661.81|13779.31|13659.31|9
1625115990000|2021-07-01 05:06:30|13779.06|13659.06|13776.13|13656.13|13779.06|13659.06|13776.13|13656.13|10
1625116000000|2021-07-01 05:06:40|13775.45|13655.45|13772.12|13652.12|13775.45|13655.45|13772.12|13652.12|9
1625116010000|2021-07-01 05:06:50|13771.74|13651.74|13770.29|13650.29|13771.74|13651.74|13770.18|13650.18|9
1625116020000|2021-07-01 05:07:00|13770.1|13650.1|13770.28|13650.28|13771.09|13651.09|13770.1|13650.1|9
1625116030000|2021-07-01 05:07:10|13770.05|13650.05|13767.55|13647.55|13770.05|13650.05|13767.55|13647.55|10
1625116040000|2021-07-01 05:07:20|13767.15|13647.15|13766.96|13646.96|13767.25|13647.25|13766.6|13646.6|9
1625116050000|2021-07-01 05:07:30|13767.13|13647.13|13766.96|13646.96|13767.4|13647.4|13766.68|13646.68|8
1625116060000|2021-07-01 05:07:40|13767.34|13647.34|13768.55|13648.55|13768.59|13648.59|13767.04|13647.04|10
1625116070000|2021-07-01 05:07:50|13768.67|13648.67|13768.65|13648.65|13768.82|13648.82|13767.94|13647.94|10
1625116080000|2021-07-01 05:08:00|13769.35|13649.35|13772.87|13652.87|13773.36|13653.36|13769.35|13649.35|9
1625116090000|2021-07-01 05:08:10|13772.38|13652.38|13771.66|13651.66|13773.41|13653.41|13771.66|13651.66|10
1625116100000|2021-07-01 05:08:20|13771.4|13651.4|13770.82|13650.82|13771.4|13651.4|13770.82|13650.82|9
1625116110000|2021-07-01 05:08:30|13770.8|13650.8|13770.28|13650.28|13771.07|13651.07|13770.22|13650.22|9
1625116120000|2021-07-01 05:08:40|13770.15|13650.15|13769.65|13649.65|13770.26|13650.26|13769.65|13649.65|9
1625116130000|2021-07-01 05:08:50|13769.88|13649.88|13770.14|13650.14|13770.14|13650.14|13769.74|13649.74|10
1625116140000|2021-07-01 05:09:00|13770.15|13650.15|13767.63|13647.63|13770.18|13650.18|13767.63|13647.63|9
1625116150000|2021-07-01 05:09:10|13767.57|13647.57|13766.76|13646.76|13767.57|13647.57|13766.76|13646.76|10
1625116160000|2021-07-01 05:09:20|13766.78|13646.78|13766.63|13646.63|13767.01|13647.01|13766.63|13646.63|8
1625116170000|2021-07-01 05:09:30|13766.56|13646.56|13766.08|13646.08|13766.56|13646.56|13766.08|13646.08|9
1625116180000|2021-07-01 05:09:40|13765.85|13645.85|13764.02|13644.02|13765.88|13645.88|13764.02|13644.02|9
1625116190000|2021-07-01 05:09:50|13763.87|13643.87|13759.9|13639.9|13764.17|13644.17|13759.9|13639.9|9
1625116200000|2021-07-01 05:10:00|13759.63|13639.63|13759.22|13639.22|13760.17|13640.17|13759.17|13639.17|10
1625116210000|2021-07-01 05:10:10|13759.23|13639.23|13758.88|13638.88|13759.24|13639.24|13758.12|13638.12|10
1625116220000|2021-07-01 05:10:20|13758.71|13638.71|13756.88|13636.88|13758.71|13638.71|13756.7|13636.7|9
1625116230000|2021-07-01 05:10:30|13756.59|13636.59|13755.11|13635.11|13756.59|13636.59|13755.11|13635.11|9
1625116240000|2021-07-01 05:10:40|13755.77|13635.77|13755.02|13635.02|13755.77|13635.77|13754.38|13634.38|10
1625116250000|2021-07-01 05:10:50|13755.01|13635.01|13753.67|13633.67|13755.01|13635.01|13753.67|13633.67|9
1625116260000|2021-07-01 05:11:00|13753.61|13633.61|13756.25|13636.25|13756.25|13636.25|13753.61|13633.61|10
1625116270000|2021-07-01 05:11:10|13756.47|13636.47|13755.39|13635.39|13756.47|13636.47|13754.55|13634.55|10
1625116280000|2021-07-01 05:11:20|13755.31|13635.31|13754.44|13634.44|13755.31|13635.31|13754.44|13634.44|9
1625116290000|2021-07-01 05:11:30|13754.52|13634.52|13754.19|13634.19|13754.52|13634.52|13754.11|13634.11|7
1625116300000|2021-07-01 05:11:40|13754.23|13634.23|13755.16|13635.16|13755.16|13635.16|13754.2|13634.2|9
1625116310000|2021-07-01 05:11:50|13755.31|13635.31|13756|13636|13756.02|13636.02|13755.31|13635.31|9
1625116320000|2021-07-01 05:12:00|13755.98|13635.98|13762.78|13642.78|13762.78|13642.78|13755.98|13635.98|10
1625116330000|2021-07-01 05:12:10|13764.37|13644.37|13770.15|13650.15|13770.15|13650.15|13764.37|13644.37|10
1625116340000|2021-07-01 05:12:20|13770.76|13650.76|13773.98|13653.98|13774.13|13654.13|13770.76|13650.76|10
1625116350000|2021-07-01 05:12:30|13774.29|13654.29|13777.1|13657.1|13777.1|13657.1|13773.85|13653.85|10
1625116360000|2021-07-01 05:12:40|13777.2|13657.2|13779.28|13659.28|13779.28|13659.28|13777.2|13657.2|10
1625116370000|2021-07-01 05:12:50|13778.65|13658.65|13779.64|13659.64|13779.65|13659.65|13778.65|13658.65|8
1625116380000|2021-07-01 05:13:00|13779.85|13659.85|13780.79|13660.79|13781.15|13661.15|13779.85|13659.85|9
1625116390000|2021-07-01 05:13:10|13779.78|13659.78|13779.41|13659.41|13781.36|13661.36|13779.41|13659.41|10
1625116400000|2021-07-01 05:13:20|13779.27|13659.27|13778.37|13658.37|13779.39|13659.39|13777.4|13657.4|10
1625116410000|2021-07-01 05:13:30|13777.56|13657.56|13776.66|13656.66|13777.56|13657.56|13775.88|13655.88|10
1625116420000|2021-07-01 05:13:40|13776.65|13656.65|13779.3|13659.3|13779.3|13659.3|13776.65|13656.65|10
1625116430000|2021-07-01 05:13:50|13779.31|13659.31|13779.5|13659.5|13779.5|13659.5|13778.63|13658.63|10
1625116440000|2021-07-01 05:14:00|13779.24|13659.24|13779.79|13659.79|13779.79|13659.79|13779.24|13659.24|9
1625116450000|2021-07-01 05:14:10|13779.84|13659.84|13780.78|13660.78|13780.78|13660.78|13779.84|13659.84|10
1625116460000|2021-07-01 05:14:20|13781.69|13661.69|13782.43|13662.43|13782.43|13662.43|13781.65|13661.65|9
1625116470000|2021-07-01 05:14:30|13782.46|13662.46|13782.18|13662.18|13782.69|13662.69|13781.77|13661.77|8
1625116480000|2021-07-01 05:14:40|13782.31|13662.31|13784.16|13664.16|13784.16|13664.16|13782.11|13662.11|10
1625116490000|2021-07-01 05:14:50|13784.9|13664.9|13786.59|13666.59|13786.91|13666.91|13784.9|13664.9|9
1625116500000|2021-07-01 05:15:00|13787.25|13667.25|13785.88|13665.88|13787.52|13667.52|13785.88|13665.88|10
1625116510000|2021-07-01 05:15:10|13785.95|13665.95|13783.93|13663.93|13785.95|13665.95|13783.93|13663.93|10
1625116520000|2021-07-01 05:15:20|13783.05|13663.05|13776.38|13656.38|13783.05|13663.05|13776.38|13656.38|10
1625116530000|2021-07-01 05:15:30|13775.22|13655.22|13771.13|13651.13|13775.22|13655.22|13771.13|13651.13|10
1625116540000|2021-07-01 05:15:40|13771.18|13651.18|13769.61|13649.61|13771.18|13651.18|13769.51|13649.51|9
1625116550000|2021-07-01 05:15:50|13769.71|13649.71|13768.64|13648.64|13769.71|13649.71|13768.44|13648.44|10
1625116560000|2021-07-01 05:16:00|13767.62|13647.62|13766.98|13646.98|13768.7|13648.7|13766.7|13646.7|10
1625116570000|2021-07-01 05:16:10|13767|13647|13764.68|13644.68|13767.05|13647.05|13764.68|13644.68|10
1625116580000|2021-07-01 05:16:20|13764.05|13644.05|13764.52|13644.52|13765.37|13645.37|13764.05|13644.05|9
1625116590000|2021-07-01 05:16:30|13764.55|13644.55|13764.44|13644.44|13765.73|13645.73|13764.38|13644.38|9
1625116600000|2021-07-01 05:16:40|13764.54|13644.54|13763.59|13643.59|13764.54|13644.54|13763.59|13643.59|10
1625116610000|2021-07-01 05:16:50|13764.33|13644.33|13763.49|13643.49|13764.54|13644.54|13763.49|13643.49|10
1625116620000|2021-07-01 05:17:00|13763.62|13643.62|13764.06|13644.06|13764.06|13644.06|13763.54|13643.54|7
1625116630000|2021-07-01 05:17:10|13764.04|13644.04|13763.65|13643.65|13764.12|13644.12|13763.44|13643.44|10
1625116640000|2021-07-01 05:17:20|13763.7|13643.7|13763.88|13643.88|13763.88|13643.88|13763.46|13643.46|9
1625116650000|2021-07-01 05:17:30|13764.15|13644.15|13763.07|13643.07|13764.15|13644.15|13763.07|13643.07|10
1625116660000|2021-07-01 05:17:40|13762.67|13642.67|13760.98|13640.98|13763.42|13643.42|13760.98|13640.98|10
1625116670000|2021-07-01 05:17:50|13761.07|13641.07|13760.57|13640.57|13761.07|13641.07|13760.57|13640.57|9
1625116680000|2021-07-01 05:18:00|13760.38|13640.38|13758.87|13638.87|13760.38|13640.38|13758.87|13638.87|8
1625116690000|2021-07-01 05:18:10|13758.91|13638.91|13757.59|13637.59|13758.91|13638.91|13757.37|13637.37|8
1625116700000|2021-07-01 05:18:20|13757.54|13637.54|13758.38|13638.38|13758.38|13638.38|13757.28|13637.28|10
1625116710000|2021-07-01 05:18:30|13758.4|13638.4|13758.99|13638.99|13758.99|13638.99|13758.38|13638.38|10
1625116720000|2021-07-01 05:18:40|13759.41|13639.41|13760.03|13640.03|13760.03|13640.03|13759.41|13639.41|10
1625116730000|2021-07-01 05:18:50|13760.39|13640.39|13759.78|13639.78|13760.62|13640.62|13759.78|13639.78|10
1625116740000|2021-07-01 05:19:00|13759.76|13639.76|13758.85|13638.85|13759.76|13639.76|13758.75|13638.75|9
1625116750000|2021-07-01 05:19:10|13758.81|13638.81|13758.2|13638.2|13758.81|13638.81|13757.59|13637.59|10
1625116760000|2021-07-01 05:19:20|13757.97|13637.97|13757.6|13637.6|13758.02|13638.02|13757.6|13637.6|7
1625116770000|2021-07-01 05:19:30|13757.7|13637.7|13757.19|13637.19|13757.7|13637.7|13757.19|13637.19|10
1625116780000|2021-07-01 05:19:40|13757.17|13637.17|13754.93|13634.93|13757.17|13637.17|13754.93|13634.93|9
1625116790000|2021-07-01 05:19:50|13754.91|13634.91|13754.27|13634.27|13754.91|13634.91|13754.27|13634.27|8
1625116800000|2021-07-01 05:20:00|13754.29|13634.29|13752.93|13632.93|13754.29|13634.29|13752.93|13632.93|9
1625116810000|2021-07-01 05:20:10|13752.89|13632.89|13750.72|13630.72|13753.11|13633.11|13750.72|13630.72|10
1625116820000|2021-07-01 05:20:20|13750.74|13630.74|13749.13|13629.13|13750.74|13630.74|13748.92|13628.92|10
1625116830000|2021-07-01 05:20:30|13749.03|13629.03|13746.19|13626.19|13749.03|13629.03|13746.19|13626.19|10
1625116840000|2021-07-01 05:20:40|13745.98|13625.98|13741.78|13621.78|13745.98|13625.98|13741.78|13621.78|10
1625116850000|2021-07-01 05:20:50|13741.12|13621.12|13734.18|13614.18|13741.12|13621.12|13734.18|13614.18|10
1625116860000|2021-07-01 05:21:00|13733.89|13613.89|13730.68|13610.68|13733.89|13613.89|13730.68|13610.68|10
1625116870000|2021-07-01 05:21:10|13730.48|13610.48|13730.03|13610.03|13730.71|13610.71|13729.6|13609.6|10
1625116880000|2021-07-01 05:21:20|13729.47|13609.47|13724.07|13604.07|13729.47|13609.47|13724.07|13604.07|10
1625116890000|2021-07-01 05:21:30|13724.34|13604.34|13722.32|13602.32|13724.34|13604.34|13722.32|13602.32|10
1625116900000|2021-07-01 05:21:40|13722.16|13602.16|13722.24|13602.24|13722.28|13602.28|13721.73|13601.73|9
1625116910000|2021-07-01 05:21:50|13722.46|13602.46|13722.53|13602.53|13722.53|13602.53|13721.51|13601.51|10
1625116920000|2021-07-01 05:22:00|13722.71|13602.71|13726.51|13606.51|13726.51|13606.51|13722.71|13602.71|10
1625116930000|2021-07-01 05:22:10|13726.52|13606.52|13729.25|13609.25|13729.34|13609.34|13726.41|13606.41|10
1625116940000|2021-07-01 05:22:20|13729.14|13609.14|13731.19|13611.19|13731.19|13611.19|13729.14|13609.14|9
1625116950000|2021-07-01 05:22:30|13730.65|13610.65|13731.67|13611.67|13731.67|13611.67|13730.58|13610.58|9
1625116960000|2021-07-01 05:22:40|13731.68|13611.68|13731.69|13611.69|13732.25|13612.25|13731.07|13611.07|10
1625116970000|2021-07-01 05:22:50|13732.89|13612.89|13734.67|13614.67|13734.67|13614.67|13732.89|13612.89|10
1625116980000|2021-07-01 05:23:00|13735.29|13615.29|13736.29|13616.29|13736.29|13616.29|13735.29|13615.29|9
1625116990000|2021-07-01 05:23:10|13736.39|13616.39|13736.91|13616.91|13737.26|13617.26|13736.39|13616.39|9
1625117000000|2021-07-01 05:23:20|13736.48|13616.48|13735.37|13615.37|13736.48|13616.48|13734.43|13614.43|9
1625117010000|2021-07-01 05:23:30|13735.46|13615.46|13735.46|13615.46|13735.58|13615.58|13735.45|13615.45|5
1625117020000|2021-07-01 05:23:40|13735.47|13615.47|13735.85|13615.85|13736.15|13616.15|13735.31|13615.31|9
1625117030000|2021-07-01 05:23:50|13735.84|13615.84|13739.16|13619.16|13739.22|13619.22|13735.84|13615.84|10
1625117040000|2021-07-01 05:24:00|13739.31|13619.31|13739.03|13619.03|13739.31|13619.31|13738.96|13618.96|10
1625117050000|2021-07-01 05:24:10|13739.21|13619.21|13738.72|13618.72|13739.21|13619.21|13737.94|13617.94|9
1625117060000|2021-07-01 05:24:20|13738.79|13618.79|13738.47|13618.47|13738.79|13618.79|13738.47|13618.47|9
1625117070000|2021-07-01 05:24:30|13738.45|13618.45|13739.93|13619.93|13739.93|13619.93|13738.45|13618.45|8
1625117080000|2021-07-01 05:24:40|13739.66|13619.66|13739.81|13619.81|13739.81|13619.81|13739.66|13619.66|7
1625117090000|2021-07-01 05:24:50|13739.86|13619.86|13739.31|13619.31|13739.86|13619.86|13738.83|13618.83|10
1625117100000|2021-07-01 05:25:00|13738.79|13618.79|13734.98|13614.98|13738.79|13618.79|13734.93|13614.93|10
1625117110000|2021-07-01 05:25:10|13735.17|13615.17|13736.03|13616.03|13736.19|13616.19|13734.75|13614.75|10
1625117120000|2021-07-01 05:25:20|13735.22|13615.22|13736.82|13616.82|13736.82|13616.82|13735.22|13615.22|9
1625117130000|2021-07-01 05:25:30|13736.83|13616.83|13735.53|13615.53|13736.83|13616.83|13735.5|13615.5|10
1625117140000|2021-07-01 05:25:40|13735.78|13615.78|13734.67|13614.67|13735.78|13615.78|13734.67|13614.67|9
1625117150000|2021-07-01 05:25:50|13734.83|13614.83|13736.51|13616.51|13736.51|13616.51|13734.61|13614.61|9
1625117160000|2021-07-01 05:26:00|13736.7|13616.7|13737.35|13617.35|13737.55|13617.55|13736.7|13616.7|10
1625117170000|2021-07-01 05:26:10|13737.45|13617.45|13742.05|13622.05|13742.11|13622.11|13737.45|13617.45|10
1625117180000|2021-07-01 05:26:20|13743.24|13623.24|13748.68|13628.68|13748.68|13628.68|13743.24|13623.24|10
1625117190000|2021-07-01 05:26:30|13748.72|13628.72|13751.02|13631.02|13751.13|13631.13|13748.72|13628.72|10
1625117200000|2021-07-01 05:26:40|13751.39|13631.39|13753.67|13633.67|13753.67|13633.67|13751.39|13631.39|10
1625117210000|2021-07-01 05:26:50|13753.25|13633.25|13755.88|13635.88|13755.88|13635.88|13753.25|13633.25|10
1625117220000|2021-07-01 05:27:00|13756.01|13636.01|13757.5|13637.5|13757.5|13637.5|13756.01|13636.01|8
1625117230000|2021-07-01 05:27:10|13757.59|13637.59|13756.07|13636.07|13757.69|13637.69|13756.07|13636.07|10
1625117240000|2021-07-01 05:27:20|13755.75|13635.75|13755.52|13635.52|13755.75|13635.75|13754.52|13634.52|10
1625117250000|2021-07-01 05:27:30|13755.53|13635.53|13755.97|13635.97|13756.03|13636.03|13755.53|13635.53|10
1625117260000|2021-07-01 05:27:40|13756.04|13636.04|13756.22|13636.22|13756.31|13636.31|13756.04|13636.04|8
1625117270000|2021-07-01 05:27:50|13756.2|13636.2|13757.15|13637.15|13757.15|13637.15|13756.06|13636.06|10
1625117280000|2021-07-01 05:28:00|13757.34|13637.34|13758.1|13638.1|13758.23|13638.23|13757.34|13637.34|10
1625117290000|2021-07-01 05:28:10|13758.25|13638.25|13758.13|13638.13|13758.55|13638.55|13757.99|13637.99|9
1625117300000|2021-07-01 05:28:20|13758.14|13638.14|13759.33|13639.33|13759.33|13639.33|13758.14|13638.14|8
1625117310000|2021-07-01 05:28:30|13759.47|13639.47|13761.43|13641.43|13761.43|13641.43|13759.47|13639.47|8
1625117320000|2021-07-01 05:28:40|13761.5|13641.5|13762.66|13642.66|13762.66|13642.66|13761.46|13641.46|10
1625117330000|2021-07-01 05:28:50|13762.97|13642.97|13762.95|13642.95|13763.95|13643.95|13762.62|13642.62|9
1625117340000|2021-07-01 05:29:00|13763.14|13643.14|13763.77|13643.77|13763.97|13643.97|13763.14|13643.14|8
1625117350000|2021-07-01 05:29:10|13763.74|13643.74|13761.91|13641.91|13763.74|13643.74|13761.84|13641.84|10
1625117360000|2021-07-01 05:29:20|13761.71|13641.71|13760.29|13640.29|13761.71|13641.71|13760.29|13640.29|10
1625117370000|2021-07-01 05:29:30|13760.52|13640.52|13758.05|13638.05|13760.52|13640.52|13758.02|13638.02|9
1625117380000|2021-07-01 05:29:40|13756.75|13636.75|13756.31|13636.31|13756.75|13636.75|13754.69|13634.69|10
1625117390000|2021-07-01 05:29:50|13756.3|13636.3|13756.8|13636.8|13756.82|13636.82|13756.29|13636.29|9
1625117400000|2021-07-01 05:30:00|13756.99|13636.99|13753.47|13633.47|13756.99|13636.99|13753.47|13633.47|10
1625117410000|2021-07-01 05:30:10|13752.77|13632.77|13746.52|13626.52|13752.77|13632.77|13746.52|13626.52|10
1625117420000|2021-07-01 05:30:20|13746.25|13626.25|13747.33|13627.33|13747.36|13627.36|13745.39|13625.39|10
1625117430000|2021-07-01 05:30:30|13747.34|13627.34|13750.75|13630.75|13750.75|13630.75|13747.34|13627.34|10
1625117440000|2021-07-01 05:30:40|13751.13|13631.13|13753.85|13633.85|13753.85|13633.85|13751.13|13631.13|10
1625117450000|2021-07-01 05:30:50|13753.83|13633.83|13756.12|13636.12|13756.12|13636.12|13753.83|13633.83|10
1625117460000|2021-07-01 05:31:00|13756.18|13636.18|13758.8|13638.8|13758.8|13638.8|13756.18|13636.18|9
1625117470000|2021-07-01 05:31:10|13758.45|13638.45|13762.23|13642.23|13762.23|13642.23|13758.45|13638.45|10
1625117480000|2021-07-01 05:31:20|13762.44|13642.44|13767.09|13647.09|13767.09|13647.09|13762.13|13642.13|10
1625117490000|2021-07-01 05:31:30|13767.41|13647.41|13769.04|13649.04|13769.41|13649.41|13767.41|13647.41|10
1625117500000|2021-07-01 05:31:40|13769.12|13649.12|13768.51|13648.51|13770.12|13650.12|13768.51|13648.51|10
1625117510000|2021-07-01 05:31:50|13768.88|13648.88|13770.94|13650.94|13771.21|13651.21|13768.12|13648.12|9
1625117520000|2021-07-01 05:32:00|13770.68|13650.68|13768.26|13648.26|13770.68|13650.68|13768.26|13648.26|10
1625117530000|2021-07-01 05:32:10|13767.84|13647.84|13765.63|13645.63|13767.84|13647.84|13764.25|13644.25|9
1625117540000|2021-07-01 05:32:20|13765.73|13645.73|13767.13|13647.13|13767.13|13647.13|13764.88|13644.88|10
1625117550000|2021-07-01 05:32:30|13767.19|13647.19|13768.71|13648.71|13769.17|13649.17|13767.19|13647.19|10
1625117560000|2021-07-01 05:32:40|13769.99|13649.99|13770.45|13650.45|13770.45|13650.45|13769.4|13649.4|9
1625117570000|2021-07-01 05:32:50|13770.5|13650.5|13770.97|13650.97|13771.04|13651.04|13770.35|13650.35|10
1625117580000|2021-07-01 05:33:00|13770.75|13650.75|13771.89|13651.89|13772.28|13652.28|13770.75|13650.75|10
1625117590000|2021-07-01 05:33:10|13771.85|13651.85|13774.38|13654.38|13774.38|13654.38|13771.85|13651.85|10
1625117600000|2021-07-01 05:33:20|13774.41|13654.41|13775.69|13655.69|13776.04|13656.04|13774.41|13654.41|9
1625117610000|2021-07-01 05:33:30|13775.82|13655.82|13776.63|13656.63|13776.63|13656.63|13775.46|13655.46|10
1625117620000|2021-07-01 05:33:40|13777.26|13657.26|13778.59|13658.59|13778.71|13658.71|13777.26|13657.26|9
1625117630000|2021-07-01 05:33:50|13778.72|13658.72|13777.89|13657.89|13778.72|13658.72|13777.87|13657.87|10
1625117640000|2021-07-01 05:34:00|13777.82|13657.82|13777.14|13657.14|13777.82|13657.82|13777.14|13657.14|10
1625117650000|2021-07-01 05:34:10|13777.18|13657.18|13777.83|13657.83|13777.87|13657.87|13776.96|13656.96|10
1625117660000|2021-07-01 05:34:20|13776.96|13656.96|13778.1|13658.1|13778.3|13658.3|13776.96|13656.96|10
1625117670000|2021-07-01 05:34:30|13777.83|13657.83|13778.82|13658.82|13778.82|13658.82|13777.4|13657.4|10
1625117680000|2021-07-01 05:34:40|13778.99|13658.99|13777.98|13657.98|13779.08|13659.08|13777.98|13657.98|9
1625117690000|2021-07-01 05:34:50|13777.95|13657.95|13778.04|13658.04|13778.49|13658.49|13777.83|13657.83|10
1625117700000|2021-07-01 05:35:00|13777.77|13657.77|13775.85|13655.85|13777.8|13657.8|13775.85|13655.85|10
1625117710000|2021-07-01 05:35:10|13775.96|13655.96|13776.75|13656.75|13776.75|13656.75|13775.96|13655.96|10
1625117720000|2021-07-01 05:35:20|13776.71|13656.71|13776.84|13656.84|13776.84|13656.84|13776.58|13656.58|10
1625117730000|2021-07-01 05:35:30|13776.81|13656.81|13777.33|13657.33|13777.52|13657.52|13776.52|13656.52|10
1625117740000|2021-07-01 05:35:40|13776.92|13656.92|13776.99|13656.99|13777.25|13657.25|13776.3|13656.3|10
1625117750000|2021-07-01 05:35:50|13776.74|13656.74|13776.54|13656.54|13776.9|13656.9|13776.54|13656.54|9
1625117760000|2021-07-01 05:36:00|13776.66|13656.66|13777.13|13657.13|13777.13|13657.13|13776.43|13656.43|9
1625117770000|2021-07-01 05:36:10|13777.4|13657.4|13778.46|13658.46|13778.47|13658.47|13777.4|13657.4|9
1625117780000|2021-07-01 05:36:20|13777.88|13657.88|13778.67|13658.67|13778.67|13658.67|13777.62|13657.62|8
1625117790000|2021-07-01 05:36:30|13779.68|13659.68|13780.97|13660.97|13780.97|13660.97|13779.53|13659.53|10
1625117800000|2021-07-01 05:36:40|13780.95|13660.95|13781.37|13661.37|13781.37|13661.37|13779.72|13659.72|10
1625117810000|2021-07-01 05:36:50|13781.38|13661.38|13782.4|13662.4|13782.4|13662.4|13781.28|13661.28|9
1625117820000|2021-07-01 05:37:00|13782.29|13662.29|13780.16|13660.16|13782.82|13662.82|13780.16|13660.16|9
1625117830000|2021-07-01 05:37:10|13780.26|13660.26|13774.88|13654.88|13780.26|13660.26|13774.88|13654.88|10
1625117840000|2021-07-01 05:37:20|13775.96|13655.96|13773.75|13653.75|13775.96|13655.96|13773.75|13653.75|8
1625117850000|2021-07-01 05:37:30|13773.05|13653.05|13772.9|13652.9|13773.05|13653.05|13772.54|13652.54|8
1625117860000|2021-07-01 05:37:40|13773.22|13653.22|13772.65|13652.65|13773.56|13653.56|13772.52|13652.52|7
1625117870000|2021-07-01 05:37:50|13772.92|13652.92|13772.52|13652.52|13773.02|13653.02|13772.34|13652.34|8
1625117880000|2021-07-01 05:38:00|13772.5|13652.5|13772.95|13652.95|13774.43|13654.43|13772.5|13652.5|10
1625117890000|2021-07-01 05:38:10|13772.98|13652.98|13772.16|13652.16|13773.94|13653.94|13772.16|13652.16|10
1625117900000|2021-07-01 05:38:20|13772|13652|13770.47|13650.47|13772|13652|13770.47|13650.47|10
1625117910000|2021-07-01 05:38:30|13769.97|13649.97|13771.06|13651.06|13771.06|13651.06|13769.97|13649.97|8
1625117920000|2021-07-01 05:38:40|13771.63|13651.63|13771.58|13651.58|13772.7|13652.7|13771.58|13651.58|10
1625117930000|2021-07-01 05:38:50|13772.05|13652.05|13772.04|13652.04|13772.32|13652.32|13771.92|13651.92|8
1625117940000|2021-07-01 05:39:00|13771.97|13651.97|13771.61|13651.61|13771.97|13651.97|13771.61|13651.61|7
1625117950000|2021-07-01 05:39:10|13771.58|13651.58|13771.8|13651.8|13772.75|13652.75|13771.57|13651.57|9
1625117960000|2021-07-01 05:39:20|13771.81|13651.81|13770.39|13650.39|13772.7|13652.7|13770.39|13650.39|10
1625117970000|2021-07-01 05:39:30|13770.55|13650.55|13771.95|13651.95|13771.95|13651.95|13770.55|13650.55|9
1625117980000|2021-07-01 05:39:40|13771.82|13651.82|13771.81|13651.81|13772.05|13652.05|13771.21|13651.21|10
1625117990000|2021-07-01 05:39:50|13771.65|13651.65|13772.83|13652.83|13772.87|13652.87|13771.57|13651.57|8
1625118000000|2021-07-01 05:40:00|13772.8|13652.8|13771.16|13651.16|13772.8|13652.8|13771.16|13651.16|8
1625118010000|2021-07-01 05:40:10|13771.12|13651.12|13769.26|13649.26|13771.12|13651.12|13768.92|13648.92|8
1625118020000|2021-07-01 05:40:20|13769.2|13649.2|13766.41|13646.41|13769.2|13649.2|13766.21|13646.21|10
1625118030000|2021-07-01 05:40:30|13766.22|13646.22|13762.73|13642.73|13766.22|13646.22|13762.73|13642.73|9
1625118040000|2021-07-01 05:40:40|13762.71|13642.71|13762.62|13642.62|13762.71|13642.71|13761.66|13641.66|8
1625118050000|2021-07-01 05:40:50|13762.58|13642.58|13760.43|13640.43|13762.62|13642.62|13760.43|13640.43|9
1625118060000|2021-07-01 05:41:00|13760.14|13640.14|13759.06|13639.06|13760.14|13640.14|13758.89|13638.89|9
1625118070000|2021-07-01 05:41:10|13759.01|13639.01|13758.4|13638.4|13759.01|13639.01|13758.4|13638.4|8
1625118080000|2021-07-01 05:41:20|13758.27|13638.27|13753|13633|13758.27|13638.27|13752.99|13632.99|10
1625118090000|2021-07-01 05:41:30|13752.95|13632.95|13751.59|13631.59|13752.95|13632.95|13750.78|13630.78|10
1625118100000|2021-07-01 05:41:40|13751.55|13631.55|13751.14|13631.14|13753.06|13633.06|13751.14|13631.14|10
1625118110000|2021-07-01 05:41:50|13751.01|13631.01|13747.29|13627.29|13751.59|13631.59|13747.29|13627.29|10
1625118120000|2021-07-01 05:42:00|13747.24|13627.24|13745.75|13625.75|13747.24|13627.24|13745.39|13625.39|10
1625118130000|2021-07-01 05:42:10|13745.58|13625.58|13746.21|13626.21|13746.25|13626.25|13745.16|13625.16|10
1625118140000|2021-07-01 05:42:20|13746.51|13626.51|13747.58|13627.58|13748.19|13628.19|13746.24|13626.24|10
1625118150000|2021-07-01 05:42:30|13747.87|13627.87|13748.82|13628.82|13748.82|13628.82|13747.75|13627.75|10
1625118160000|2021-07-01 05:42:40|13749.04|13629.04|13753.43|13633.43|13753.44|13633.44|13748.92|13628.92|9
1625118170000|2021-07-01 05:42:50|13754.03|13634.03|13757.14|13637.14|13757.32|13637.32|13754.03|13634.03|10
1625118180000|2021-07-01 05:43:00|13757.01|13637.01|13758.62|13638.62|13759.42|13639.42|13757.01|13637.01|10
1625118190000|2021-07-01 05:43:10|13758.4|13638.4|13761.34|13641.34|13761.34|13641.34|13758.4|13638.4|9
1625118200000|2021-07-01 05:43:20|13761.71|13641.71|13766.83|13646.83|13766.83|13646.83|13761.71|13641.71|10
1625118210000|2021-07-01 05:43:30|13767.17|13647.17|13768.39|13648.39|13768.39|13648.39|13766.05|13646.05|10
1625118220000|2021-07-01 05:43:40|13768.24|13648.24|13768.22|13648.22|13769.1|13649.1|13767.96|13647.96|10
1625118230000|2021-07-01 05:43:50|13768.12|13648.12|13765.92|13645.92|13768.12|13648.12|13765.92|13645.92|9
1625118240000|2021-07-01 05:44:00|13767.19|13647.19|13766.4|13646.4|13767.19|13647.19|13766.35|13646.35|10
1625118250000|2021-07-01 05:44:10|13766.39|13646.39|13768.92|13648.92|13768.92|13648.92|13766.39|13646.39|10
1625118260000|2021-07-01 05:44:20|13768.99|13648.99|13772.69|13652.69|13772.69|13652.69|13768.99|13648.99|10
1625118270000|2021-07-01 05:44:30|13772.7|13652.7|13772.51|13652.51|13772.7|13652.7|13772.5|13652.5|10
1625118280000|2021-07-01 05:44:40|13772.34|13652.34|13771.63|13651.63|13772.36|13652.36|13771.61|13651.61|8
1625118290000|2021-07-01 05:44:50|13771.7|13651.7|13773.36|13653.36|13773.36|13653.36|13771.7|13651.7|10
1625118300000|2021-07-01 05:45:00|13773.37|13653.37|13774.68|13654.68|13774.89|13654.89|13773.37|13653.37|10
1625118310000|2021-07-01 05:45:10|13774.98|13654.98|13775.91|13655.91|13775.91|13655.91|13774.96|13654.96|9
1625118320000|2021-07-01 05:45:20|13775.95|13655.95|13777.27|13657.27|13777.29|13657.29|13775.95|13655.95|8
1625118330000|2021-07-01 05:45:30|13777.39|13657.39|13779.25|13659.25|13779.25|13659.25|13777.39|13657.39|9
1625118340000|2021-07-01 05:45:40|13779.49|13659.49|13782.4|13662.4|13782.4|13662.4|13779.49|13659.49|9
1625118350000|2021-07-01 05:45:50|13782.51|13662.51|13783.87|13663.87|13783.91|13663.91|13782.51|13662.51|10
1625118360000|2021-07-01 05:46:00|13783.99|13663.99|13785.51|13665.51|13785.64|13665.64|13783.99|13663.99|10
1625118370000|2021-07-01 05:46:10|13785.69|13665.69|13788.2|13668.2|13788.2|13668.2|13785.69|13665.69|10
1625118380000|2021-07-01 05:46:20|13789.18|13669.18|13789.56|13669.56|13789.8|13669.8|13788.63|13668.63|10
1625118390000|2021-07-01 05:46:30|13790.63|13670.63|13791.26|13671.26|13791.26|13671.26|13790.41|13670.41|9
1625118400000|2021-07-01 05:46:40|13791.18|13671.18|13791.84|13671.84|13792.02|13672.02|13791.18|13671.18|9
1625118410000|2021-07-01 05:46:50|13791.75|13671.75|13791.92|13671.92|13791.95|13671.95|13791.73|13671.73|9
1625118420000|2021-07-01 05:47:00|13792.06|13672.06|13793.79|13673.79|13793.79|13673.79|13792.05|13672.05|10
1625118430000|2021-07-01 05:47:10|13793.75|13673.75|13794.53|13674.53|13794.53|13674.53|13793.55|13673.55|10
1625118440000|2021-07-01 05:47:20|13794.79|13674.79|13797.55|13677.55|13797.57|13677.57|13794.72|13674.72|10
1625118450000|2021-07-01 05:47:30|13797.69|13677.69|13801.85|13681.85|13801.85|13681.85|13797.69|13677.69|10
1625118460000|2021-07-01 05:47:40|13802.08|13682.08|13803.76|13683.76|13803.76|13683.76|13802.08|13682.08|10
1625118470000|2021-07-01 05:47:50|13804.01|13684.01|13805.37|13685.37|13805.39|13685.39|13804.01|13684.01|9
1625118480000|2021-07-01 05:48:00|13804.19|13684.19|13805.43|13685.43|13805.62|13685.62|13804.19|13684.19|9
1625118490000|2021-07-01 05:48:10|13805.41|13685.41|13802.57|13682.57|13805.41|13685.41|13802.57|13682.57|9
1625118500000|2021-07-01 05:48:20|13802.58|13682.58|13802|13682|13802.58|13682.58|13802|13682|8
1625118510000|2021-07-01 05:48:30|13801.83|13681.83|13804.78|13684.78|13805.39|13685.39|13801.5|13681.5|9
1625118520000|2021-07-01 05:48:40|13804.37|13684.37|13802.69|13682.69|13804.37|13684.37|13802.26|13682.26|10
1625118530000|2021-07-01 05:48:50|13802.64|13682.64|13803.99|13683.99|13803.99|13683.99|13802.64|13682.64|10
1625118540000|2021-07-01 05:49:00|13804.26|13684.26|13802.84|13682.84|13804.26|13684.26|13802.84|13682.84|9
1625118550000|2021-07-01 05:49:10|13802.92|13682.92|13808.54|13688.54|13808.54|13688.54|13802.92|13682.92|10
1625118560000|2021-07-01 05:49:20|13809.92|13689.92|13813.7|13693.7|13813.7|13693.7|13809.92|13689.92|10
1625118570000|2021-07-01 05:49:30|13814.38|13694.38|13825.72|13705.72|13825.72|13705.72|13814.38|13694.38|10
1625118580000|2021-07-01 05:49:40|13826.33|13706.33|13826.55|13706.55|13827.96|13707.96|13826.04|13706.04|10
1625118590000|2021-07-01 05:49:50|13826.4|13706.4|13821.32|13701.32|13826.4|13706.4|13821.32|13701.32|10
1625118600000|2021-07-01 05:50:00|13821.4|13701.4|13818.43|13698.43|13821.42|13701.42|13818.17|13698.17|10
1625118610000|2021-07-01 05:50:10|13818.24|13698.24|13815.4|13695.4|13818.24|13698.24|13815.4|13695.4|10
1625118620000|2021-07-01 05:50:20|13815.66|13695.66|13814.3|13694.3|13815.71|13695.71|13814.05|13694.05|10
1625118630000|2021-07-01 05:50:30|13813|13693|13812.31|13692.31|13813.28|13693.28|13812.01|13692.01|10
1625118640000|2021-07-01 05:50:40|13812.34|13692.34|13812.72|13692.72|13812.72|13692.72|13812.14|13692.14|10
1625118650000|2021-07-01 05:50:50|13812.73|13692.73|13812.6|13692.6|13812.9|13692.9|13812.39|13692.39|10
1625118660000|2021-07-01 05:51:00|13812.15|13692.15|13811.83|13691.83|13812.95|13692.95|13811.83|13691.83|9
1625118670000|2021-07-01 05:51:10|13811.93|13691.93|13813.63|13693.63|13813.63|13693.63|13811.93|13691.93|9
1625118680000|2021-07-01 05:51:20|13814.08|13694.08|13819|13699|13819|13699|13814.08|13694.08|10
1625118690000|2021-07-01 05:51:30|13819.33|13699.33|13822.46|13702.46|13822.46|13702.46|13819.06|13699.06|10
1625118700000|2021-07-01 05:51:40|13822.5|13702.5|13825.15|13705.15|13825.15|13705.15|13822.5|13702.5|10
1625118710000|2021-07-01 05:51:50|13825.05|13705.05|13827.71|13707.71|13827.71|13707.71|13825.05|13705.05|10
1625118720000|2021-07-01 05:52:00|13827.86|13707.86|13829.85|13709.85|13829.85|13709.85|13827.86|13707.86|9
1625118730000|2021-07-01 05:52:10|13829.97|13709.97|13830.16|13710.16|13830.52|13710.52|13828.85|13708.85|10
1625118740000|2021-07-01 05:52:20|13829.83|13709.83|13834.44|13714.44|13834.44|13714.44|13829.83|13709.83|10
1625118750000|2021-07-01 05:52:30|13835.77|13715.77|13839.12|13719.12|13839.12|13719.12|13835.77|13715.77|10
1625118760000|2021-07-01 05:52:40|13838.7|13718.7|13840.78|13720.78|13840.78|13720.78|13838.34|13718.34|10
1625118770000|2021-07-01 05:52:50|13840.85|13720.85|13839.35|13719.35|13840.85|13720.85|13839.35|13719.35|9
1625118780000|2021-07-01 05:53:00|13839.34|13719.34|13840.46|13720.46|13840.46|13720.46|13838.85|13718.85|10
1625118790000|2021-07-01 05:53:10|13840.36|13720.36|13841.37|13721.37|13841.47|13721.47|13840.36|13720.36|8
1625118800000|2021-07-01 05:53:20|13841.34|13721.34|13843.29|13723.29|13843.77|13723.77|13840.56|13720.56|10
1625118810000|2021-07-01 05:53:30|13843.71|13723.71|13844.21|13724.21|13844.58|13724.58|13843.62|13723.62|9
1625118820000|2021-07-01 05:53:40|13844.49|13724.49|13844.99|13724.99|13845.3|13725.3|13844.31|13724.31|10
1625118830000|2021-07-01 05:53:50|13845.04|13725.04|13845.63|13725.63|13845.79|13725.79|13844.87|13724.87|10
1625118840000|2021-07-01 05:54:00|13845.87|13725.87|13846.63|13726.63|13846.73|13726.73|13845.66|13725.66|8
1625118850000|2021-07-01 05:54:10|13846.61|13726.61|13845.15|13725.15|13846.64|13726.64|13845.15|13725.15|10
1625118860000|2021-07-01 05:54:20|13843.97|13723.97|13843.77|13723.77|13843.97|13723.97|13843.39|13723.39|9
1625118870000|2021-07-01 05:54:30|13843.78|13723.78|13844.75|13724.75|13844.75|13724.75|13843.22|13723.22|9
1625118880000|2021-07-01 05:54:40|13844.92|13724.92|13847.94|13727.94|13848.15|13728.15|13844.72|13724.72|10
1625118890000|2021-07-01 05:54:50|13848.25|13728.25|13849.39|13729.39|13849.39|13729.39|13847.99|13727.99|10
1625118900000|2021-07-01 05:55:00|13849.57|13729.57|13850.36|13730.36|13850.36|13730.36|13849.57|13729.57|10
1625118910000|2021-07-01 05:55:10|13849.8|13729.8|13847.61|13727.61|13849.8|13729.8|13847.61|13727.61|10
1625118920000|2021-07-01 05:55:20|13847.62|13727.62|13845.75|13725.75|13847.94|13727.94|13845.75|13725.75|10
1625118930000|2021-07-01 05:55:30|13844.95|13724.95|13838.93|13718.93|13844.95|13724.95|13838.93|13718.93|9
1625118940000|2021-07-01 05:55:40|13838.33|13718.33|13837.43|13717.43|13838.33|13718.33|13836.85|13716.85|9
1625118950000|2021-07-01 05:55:50|13837.24|13717.24|13838.44|13718.44|13838.46|13718.46|13837.21|13717.21|10
1625118960000|2021-07-01 05:56:00|13838.55|13718.55|13837.24|13717.24|13838.55|13718.55|13836.77|13716.77|10
1625118970000|2021-07-01 05:56:10|13837.16|13717.16|13836.61|13716.61|13837.16|13717.16|13836.02|13716.02|10
1625118980000|2021-07-01 05:56:20|13836.69|13716.69|13836.93|13716.93|13837.59|13717.59|13836.06|13716.06|10
1625118990000|2021-07-01 05:56:30|13835.9|13715.9|13835.33|13715.33|13836.15|13716.15|13835.21|13715.21|9
1625119000000|2021-07-01 05:56:40|13834.78|13714.78|13831.97|13711.97|13834.78|13714.78|13831.97|13711.97|9
1625119010000|2021-07-01 05:56:50|13831.81|13711.81|13829.94|13709.94|13831.81|13711.81|13829.92|13709.92|9
1625119020000|2021-07-01 05:57:00|13829.79|13709.79|13828.95|13708.95|13829.79|13709.79|13828.35|13708.35|10
1625119030000|2021-07-01 05:57:10|13829.12|13709.12|13828.36|13708.36|13829.12|13709.12|13826.59|13706.59|10
1625119040000|2021-07-01 05:57:20|13828.54|13708.54|13832.01|13712.01|13832.01|13712.01|13828.54|13708.54|10
1625119050000|2021-07-01 05:57:30|13831.62|13711.62|13831.23|13711.23|13831.76|13711.76|13831.16|13711.16|10
1625119060000|2021-07-01 05:57:40|13830.99|13710.99|13829.94|13709.94|13831.26|13711.26|13829.94|13709.94|10
1625119070000|2021-07-01 05:57:50|13829.97|13709.97|13828.82|13708.82|13829.97|13709.97|13828.72|13708.72|10
1625119080000|2021-07-01 05:58:00|13828.3|13708.3|13827.4|13707.4|13828.91|13708.91|13827.4|13707.4|9
1625119090000|2021-07-01 05:58:10|13827.64|13707.64|13828.1|13708.1|13828.1|13708.1|13826.83|13706.83|8
1625119100000|2021-07-01 05:58:20|13828.26|13708.26|13827.58|13707.58|13828.34|13708.34|13827.53|13707.53|10
1625119110000|2021-07-01 05:58:30|13827.7|13707.7|13827.38|13707.38|13827.7|13707.7|13827.14|13707.14|10
1625119120000|2021-07-01 05:58:40|13827.26|13707.26|13827.66|13707.66|13828.47|13708.47|13826.86|13706.86|10
1625119130000|2021-07-01 05:58:50|13827.7|13707.7|13824.75|13704.75|13827.7|13707.7|13824.75|13704.75|10
1625119140000|2021-07-01 05:59:00|13824.28|13704.28|13822.94|13702.94|13824.28|13704.28|13822.94|13702.94|10
1625119150000|2021-07-01 05:59:10|13823.87|13703.87|13823.84|13703.84|13824.43|13704.43|13823.65|13703.65|10
1625119160000|2021-07-01 05:59:20|13823.87|13703.87|13822.16|13702.16|13823.88|13703.88|13822.16|13702.16|10
1625119170000|2021-07-01 05:59:30|13821.96|13701.96|13821.16|13701.16|13821.96|13701.96|13821.16|13701.16|10
1625119180000|2021-07-01 05:59:40|13821.45|13701.45|13822.45|13702.45|13822.45|13702.45|13821.02|13701.02|7
1625119190000|2021-07-01 05:59:50|13822.21|13702.21|13820.83|13700.83|13822.21|13702.21|13820.75|13700.75|10
1625119200000|2021-07-01 06:00:00|13820.85|13700.85|13820.56|13700.56|13821|13701|13820.48|13700.48|9
1625119210000|2021-07-01 06:00:10|13820.18|13700.18|13819.79|13699.79|13820.18|13700.18|13819.15|13699.15|9
1625119220000|2021-07-01 06:00:20|13819.75|13699.75|13816.86|13696.86|13819.76|13699.76|13816.86|13696.86|10
1625119230000|2021-07-01 06:00:30|13816.74|13696.74|13815.26|13695.26|13816.74|13696.74|13815.26|13695.26|10
1625119240000|2021-07-01 06:00:40|13815.08|13695.08|13815.92|13695.92|13815.92|13695.92|13812.63|13692.63|10
1625119250000|2021-07-01 06:00:50|13815.71|13695.71|13820.43|13700.43|13820.43|13700.43|13815.71|13695.71|9
1625119260000|2021-07-01 06:01:00|13820.58|13700.58|13822.68|13702.68|13822.84|13702.84|13820.58|13700.58|9
1625119270000|2021-07-01 06:01:10|13822.79|13702.79|13824.56|13704.56|13824.91|13704.91|13822.79|13702.79|9
1625119280000|2021-07-01 06:01:20|13824.5|13704.5|13825.93|13705.93|13826.17|13706.17|13824.17|13704.17|10
1625119290000|2021-07-01 06:01:30|13826.01|13706.01|13826.69|13706.69|13827.3|13707.3|13826.01|13706.01|9
1625119300000|2021-07-01 06:01:40|13826.85|13706.85|13827.23|13707.23|13827.41|13707.41|13826.85|13706.85|10
1625119310000|2021-07-01 06:01:50|13827.09|13707.09|13826.24|13706.24|13827.51|13707.51|13825.92|13705.92|10
1625119320000|2021-07-01 06:02:00|13826.04|13706.04|13823.3|13703.3|13826.04|13706.04|13822.89|13702.89|10
1625119330000|2021-07-01 06:02:10|13823.28|13703.28|13823.09|13703.09|13823.45|13703.45|13823.09|13703.09|9
1625119340000|2021-07-01 06:02:20|13823.56|13703.56|13823.73|13703.73|13823.75|13703.75|13822.94|13702.94|8
1625119350000|2021-07-01 06:02:30|13823.65|13703.65|13822.37|13702.37|13823.99|13703.99|13822.28|13702.28|10
1625119360000|2021-07-01 06:02:40|13822.42|13702.42|13823.54|13703.54|13823.54|13703.54|13822.29|13702.29|10
1625119370000|2021-07-01 06:02:50|13823.71|13703.71|13822.74|13702.74|13823.77|13703.77|13822.74|13702.74|10
1625119380000|2021-07-01 06:03:00|13824.09|13704.09|13825.26|13705.26|13825.26|13705.26|13823.26|13703.26|10
1625119390000|2021-07-01 06:03:10|13826.19|13706.19|13824.56|13704.56|13826.23|13706.23|13824.56|13704.56|10
1625119400000|2021-07-01 06:03:20|13824.41|13704.41|13825.65|13705.65|13825.67|13705.67|13824.03|13704.03|10
1625119410000|2021-07-01 06:03:30|13825.61|13705.61|13827.58|13707.58|13827.58|13707.58|13825.61|13705.61|10
1625119420000|2021-07-01 06:03:40|13827.7|13707.7|13831.11|13711.11|13831.14|13711.14|13827.7|13707.7|9
1625119430000|2021-07-01 06:03:50|13831.69|13711.69|13832.15|13712.15|13832.32|13712.32|13831.68|13711.68|9
1625119440000|2021-07-01 06:04:00|13832.63|13712.63|13838.77|13718.77|13838.77|13718.77|13832.48|13712.48|10
1625119450000|2021-07-01 06:04:10|13839.72|13719.72|13844.9|13724.9|13844.9|13724.9|13839.72|13719.72|10
1625119460000|2021-07-01 06:04:20|13844.86|13724.86|13849.58|13729.58|13849.58|13729.58|13844.86|13724.86|10
1625119470000|2021-07-01 06:04:30|13849.98|13729.98|13851.94|13731.94|13851.94|13731.94|13849.07|13729.07|10
1625119480000|2021-07-01 06:04:40|13852.72|13732.72|13862.29|13742.29|13862.29|13742.29|13852.72|13732.72|10
1625119490000|2021-07-01 06:04:50|13863.36|13743.36|13867.7|13747.7|13867.7|13747.7|13863.36|13743.36|10
1625119500000|2021-07-01 06:05:00|13867.73|13747.73|13870.81|13750.81|13870.82|13750.82|13867.73|13747.73|10
1625119510000|2021-07-01 06:05:10|13870.76|13750.76|13874.3|13754.3|13874.3|13754.3|13870.69|13750.69|10
1625119520000|2021-07-01 06:05:20|13874.38|13754.38|13872.87|13752.87|13874.84|13754.84|13872.87|13752.87|9
1625119530000|2021-07-01 06:05:30|13872.53|13752.53|13871.63|13751.63|13872.53|13752.53|13870.68|13750.68|10
1625119540000|2021-07-01 06:05:40|13871.65|13751.65|13871.31|13751.31|13872.09|13752.09|13871.31|13751.31|10
1625119550000|2021-07-01 06:05:50|13871.56|13751.56|13872.04|13752.04|13872.97|13752.97|13871.56|13751.56|10
1625119560000|2021-07-01 06:06:00|13872.07|13752.07|13874.4|13754.4|13874.4|13754.4|13872.07|13752.07|10
1625119570000|2021-07-01 06:06:10|13874.81|13754.81|13875.77|13755.77|13875.77|13755.77|13874.81|13754.81|10
1625119580000|2021-07-01 06:06:20|13875.79|13755.79|13878.09|13758.09|13878.09|13758.09|13875.79|13755.79|10
1625119590000|2021-07-01 06:06:30|13878.39|13758.39|13878.4|13758.4|13878.6|13758.6|13878.04|13758.04|9
1625119600000|2021-07-01 06:06:40|13878.1|13758.1|13878.31|13758.31|13878.93|13758.93|13877.96|13757.96|10
1625119610000|2021-07-01 06:06:50|13878.12|13758.12|13885.66|13765.66|13885.66|13765.66|13878.12|13758.12|10
1625119620000|2021-07-01 06:07:00|13884.62|13764.62|13892.68|13772.68|13892.68|13772.68|13884.62|13764.62|10
1625119630000|2021-07-01 06:07:10|13893.04|13773.04|13893.55|13773.55|13894.37|13774.37|13893.04|13773.04|10
1625119640000|2021-07-01 06:07:20|13893.84|13773.84|13895.75|13775.75|13895.75|13775.75|13893.65|13773.65|10
1625119650000|2021-07-01 06:07:30|13895.77|13775.77|13894.73|13774.73|13895.99|13775.99|13894.73|13774.73|10
1625119660000|2021-07-01 06:07:40|13894.38|13774.38|13892.8|13772.8|13895.23|13775.23|13892.8|13772.8|10
1625119670000|2021-07-01 06:07:50|13892.64|13772.64|13891.82|13771.82|13892.78|13772.78|13891.37|13771.37|10
1625119680000|2021-07-01 06:08:00|13891.6|13771.6|13890.74|13770.74|13892.32|13772.32|13890.47|13770.47|9
1625119690000|2021-07-01 06:08:10|13890.84|13770.84|13891.05|13771.05|13891.09|13771.09|13889.88|13769.88|8
1625119700000|2021-07-01 06:08:20|13890.93|13770.93|13891.67|13771.67|13891.67|13771.67|13890.93|13770.93|8
1625119710000|2021-07-01 06:08:30|13892.47|13772.47|13893.63|13773.63|13893.99|13773.99|13892.47|13772.47|9
1625119720000|2021-07-01 06:08:40|13893.66|13773.66|13895.5|13775.5|13895.5|13775.5|13893.66|13773.66|9
1625119730000|2021-07-01 06:08:50|13895.57|13775.57|13896.4|13776.4|13896.49|13776.49|13895.57|13775.57|10
1625119740000|2021-07-01 06:09:00|13895.57|13775.57|13895.6|13775.6|13895.93|13775.93|13895.38|13775.38|9
1625119750000|2021-07-01 06:09:10|13895.95|13775.95|13896.87|13776.87|13897.38|13777.38|13895.85|13775.85|10
1625119760000|2021-07-01 06:09:20|13896.84|13776.84|13895.86|13775.86|13896.84|13776.84|13895.86|13775.86|10
1625119770000|2021-07-01 06:09:30|13896.61|13776.61|13894|13774|13896.61|13776.61|13894|13774|10
1625119780000|2021-07-01 06:09:40|13894.04|13774.04|13893.17|13773.17|13894.04|13774.04|13893.17|13773.17|9
1625119790000|2021-07-01 06:09:50|13893.06|13773.06|13893.81|13773.81|13893.85|13773.85|13893.01|13773.01|9
1625119800000|2021-07-01 06:10:00|13893.88|13773.88|13890.81|13770.81|13893.92|13773.92|13890.75|13770.75|9
1625119810000|2021-07-01 06:10:10|13890.78|13770.78|13884.68|13764.68|13890.78|13770.78|13884.68|13764.68|9
1625119820000|2021-07-01 06:10:20|13885.54|13765.54|13879.92|13759.92|13885.54|13765.54|13879.92|13759.92|10
1625119830000|2021-07-01 06:10:30|13879.72|13759.72|13879.3|13759.3|13879.84|13759.84|13878.86|13758.86|10
1625119840000|2021-07-01 06:10:40|13879.26|13759.26|13880.9|13760.9|13880.99|13760.99|13879.24|13759.24|10
1625119850000|2021-07-01 06:10:50|13881.41|13761.41|13882.18|13762.18|13882.18|13762.18|13881.14|13761.14|10
1625119860000|2021-07-01 06:11:00|13882.19|13762.19|13882.08|13762.08|13882.28|13762.28|13881.41|13761.41|10
1625119870000|2021-07-01 06:11:10|13881.26|13761.26|13881.4|13761.4|13881.8|13761.8|13880.82|13760.82|10
1625119880000|2021-07-01 06:11:20|13880.64|13760.64|13877.52|13757.52|13880.69|13760.69|13877.52|13757.52|10
1625119890000|2021-07-01 06:11:30|13877.02|13757.02|13872.64|13752.64|13877.02|13757.02|13872.64|13752.64|9
1625119900000|2021-07-01 06:11:40|13872.7|13752.7|13871.38|13751.38|13872.7|13752.7|13870.84|13750.84|7
1625119910000|2021-07-01 06:11:50|13871.07|13751.07|13871.74|13751.74|13872.14|13752.14|13871.07|13751.07|9
1625119920000|2021-07-01 06:12:00|13871.54|13751.54|13869.74|13749.74|13871.54|13751.54|13869.74|13749.74|8
1625119930000|2021-07-01 06:12:10|13869.51|13749.51|13869.79|13749.79|13870.11|13750.11|13869.47|13749.47|7
1625119940000|2021-07-01 06:12:20|13868.97|13748.97|13865.81|13745.81|13868.97|13748.97|13865.33|13745.33|9
1625119950000|2021-07-01 06:12:30|13865.63|13745.63|13864.81|13744.81|13865.63|13745.63|13864.8|13744.8|10
1625119960000|2021-07-01 06:12:40|13864.77|13744.77|13864|13744|13865.32|13745.32|13864|13744|10
1625119970000|2021-07-01 06:12:50|13864.07|13744.07|13863.29|13743.29|13864.53|13744.53|13863.14|13743.14|9
1625119980000|2021-07-01 06:13:00|13863.26|13743.26|13863.36|13743.36|13864.94|13744.94|13863.26|13743.26|10
1625119990000|2021-07-01 06:13:10|13863.17|13743.17|13861.92|13741.92|13863.17|13743.17|13861.91|13741.91|10
1625120000000|2021-07-01 06:13:20|13861.86|13741.86|13863.08|13743.08|13863.08|13743.08|13861.62|13741.62|10
1625120010000|2021-07-01 06:13:30|13863.12|13743.12|13862.89|13742.89|13864.07|13744.07|13862.8|13742.8|9
1625120020000|2021-07-01 06:13:40|13861.91|13741.91|13861.95|13741.95|13861.95|13741.95|13861.03|13741.03|10
1625120030000|2021-07-01 06:13:50|13860.89|13740.89|13860.19|13740.19|13861.04|13741.04|13860.1|13740.1|9
1625120040000|2021-07-01 06:14:00|13860.11|13740.11|13859.75|13739.75|13860.11|13740.11|13858.99|13738.99|10
1625120050000|2021-07-01 06:14:10|13859.71|13739.71|13859.45|13739.45|13859.71|13739.71|13859.3|13739.3|8
1625120060000|2021-07-01 06:14:20|13859.49|13739.49|13860.77|13740.77|13860.77|13740.77|13858.81|13738.81|10
1625120070000|2021-07-01 06:14:30|13860.74|13740.74|13860.55|13740.55|13860.92|13740.92|13860.35|13740.35|8
1625120080000|2021-07-01 06:14:40|13860.66|13740.66|13861.57|13741.57|13861.57|13741.57|13860.65|13740.65|8
1625120090000|2021-07-01 06:14:50|13861.52|13741.52|13861.61|13741.61|13861.7|13741.7|13861.24|13741.24|8
1625120100000|2021-07-01 06:15:00|13861.94|13741.94|13862.37|13742.37|13862.37|13742.37|13860.93|13740.93|9
1625120110000|2021-07-01 06:15:10|13862.39|13742.39|13860.64|13740.64|13862.43|13742.43|13860.64|13740.64|10
1625120120000|2021-07-01 06:15:20|13860.11|13740.11|13854.47|13734.47|13860.11|13740.11|13854.47|13734.47|10
1625120130000|2021-07-01 06:15:30|13854.45|13734.45|13854.36|13734.36|13855.15|13735.15|13853.29|13733.29|10
1625120140000|2021-07-01 06:15:40|13854.42|13734.42|13853.37|13733.37|13854.42|13734.42|13853.16|13733.16|9
1625120150000|2021-07-01 06:15:50|13853.87|13733.87|13854.28|13734.28|13854.78|13734.78|13853.56|13733.56|10
1625120160000|2021-07-01 06:16:00|13854.74|13734.74|13854.73|13734.73|13855.72|13735.72|13854.73|13734.73|9
1625120170000|2021-07-01 06:16:10|13854.51|13734.51|13852.4|13732.4|13854.51|13734.51|13852.35|13732.35|10
1625120180000|2021-07-01 06:16:20|13852.04|13732.04|13851.17|13731.17|13852.94|13732.94|13851.17|13731.17|8
1625120190000|2021-07-01 06:16:30|13851.18|13731.18|13849.34|13729.34|13851.18|13731.18|13849.34|13729.34|10
1625120200000|2021-07-01 06:16:40|13848.7|13728.7|13848.27|13728.27|13849.67|13729.67|13848.27|13728.27|9
1625120210000|2021-07-01 06:16:50|13847.8|13727.8|13845.49|13725.49|13847.8|13727.8|13845.25|13725.25|10
1625120220000|2021-07-01 06:17:00|13845.26|13725.26|13841.79|13721.79|13845.26|13725.26|13841.79|13721.79|8
1625120230000|2021-07-01 06:17:10|13841.92|13721.92|13842.11|13722.11|13842.12|13722.12|13841.74|13721.74|8
1625120240000|2021-07-01 06:17:20|13842.21|13722.21|13839.78|13719.78|13842.21|13722.21|13839.71|13719.71|9
1625120250000|2021-07-01 06:17:30|13839.83|13719.83|13840.49|13720.49|13840.49|13720.49|13839.41|13719.41|10
1625120260000|2021-07-01 06:17:40|13840.62|13720.62|13840.9|13720.9|13840.9|13720.9|13840.26|13720.26|10
1625120270000|2021-07-01 06:17:50|13841.97|13721.97|13846.44|13726.44|13846.44|13726.44|13841.97|13721.97|10
1625120280000|2021-07-01 06:18:00|13846.74|13726.74|13849.01|13729.01|13849.79|13729.79|13846.74|13726.74|10
1625120290000|2021-07-01 06:18:10|13849.04|13729.04|13847.24|13727.24|13849.04|13729.04|13847.22|13727.22|9
1625120300000|2021-07-01 06:18:20|13846.98|13726.98|13845.84|13725.84|13847.43|13727.43|13845.84|13725.84|8
1625120310000|2021-07-01 06:18:30|13845.74|13725.74|13844.07|13724.07|13845.74|13725.74|13844.03|13724.03|10
1625120320000|2021-07-01 06:18:40|13843.89|13723.89|13842.9|13722.9|13843.89|13723.89|13842.9|13722.9|10
1625120330000|2021-07-01 06:18:50|13842.91|13722.91|13842.79|13722.79|13842.92|13722.92|13842.67|13722.67|9
1625120340000|2021-07-01 06:19:00|13842.71|13722.71|13840.48|13720.48|13842.71|13722.71|13840.48|13720.48|9
1625120350000|2021-07-01 06:19:10|13840.49|13720.49|13840.84|13720.84|13840.93|13720.93|13840.49|13720.49|10
1625120360000|2021-07-01 06:19:20|13840.88|13720.88|13841.34|13721.34|13841.34|13721.34|13840.41|13720.41|9
1625120370000|2021-07-01 06:19:30|13841.19|13721.19|13840.06|13720.06|13841.28|13721.28|13840.05|13720.05|10
1625120380000|2021-07-01 06:19:40|13838.87|13718.87|13839.69|13719.69|13839.69|13719.69|13838.18|13718.18|9
1625120390000|2021-07-01 06:19:50|13839.71|13719.71|13839.26|13719.26|13839.71|13719.71|13839.13|13719.13|10
1625120400000|2021-07-01 06:20:00|13839.12|13719.12|13838.99|13718.99|13839.24|13719.24|13838.99|13718.99|9
1625120410000|2021-07-01 06:20:10|13838.43|13718.43|13837.64|13717.64|13838.43|13718.43|13837.64|13717.64|10
1625120420000|2021-07-01 06:20:20|13837.61|13717.61|13836.17|13716.17|13837.61|13717.61|13836.17|13716.17|10
1625120430000|2021-07-01 06:20:30|13835.93|13715.93|13828.81|13708.81|13835.93|13715.93|13828.81|13708.81|10
1625120440000|2021-07-01 06:20:40|13827.29|13707.29|13825.74|13705.74|13827.29|13707.29|13825.74|13705.74|9
1625120450000|2021-07-01 06:20:50|13824.84|13704.84|13819.7|13699.7|13824.84|13704.84|13819.7|13699.7|10
1625120460000|2021-07-01 06:21:00|13819.05|13699.05|13818.44|13698.44|13819.1|13699.1|13818.44|13698.44|10
1625120470000|2021-07-01 06:21:10|13818.13|13698.13|13819.84|13699.84|13819.84|13699.84|13818.13|13698.13|10
1625120480000|2021-07-01 06:21:20|13820.08|13700.08|13819.91|13699.91|13820.25|13700.25|13819.58|13699.58|10
1625120490000|2021-07-01 06:21:30|13819.75|13699.75|13817.55|13697.55|13819.75|13699.75|13817.55|13697.55|10
1625120500000|2021-07-01 06:21:40|13816.49|13696.49|13814.3|13694.3|13816.49|13696.49|13814.3|13694.3|10
1625120510000|2021-07-01 06:21:50|13814.37|13694.37|13815.04|13695.04|13815.18|13695.18|13814.25|13694.25|10
1625120520000|2021-07-01 06:22:00|13816.03|13696.03|13815.74|13695.74|13816.58|13696.58|13815.73|13695.73|10
1625120530000|2021-07-01 06:22:10|13815.32|13695.32|13813.33|13693.33|13815.32|13695.32|13813.33|13693.33|9
1625120540000|2021-07-01 06:22:20|13812.68|13692.68|13811.24|13691.24|13812.68|13692.68|13810.93|13690.93|10
1625120550000|2021-07-01 06:22:30|13811.08|13691.08|13810.51|13690.51|13811.2|13691.2|13810.4|13690.4|10
1625120560000|2021-07-01 06:22:40|13810.3|13690.3|13808.41|13688.41|13810.3|13690.3|13808.16|13688.16|10
1625120570000|2021-07-01 06:22:50|13808.52|13688.52|13803.38|13683.38|13808.52|13688.52|13803.38|13683.38|10
1625120580000|2021-07-01 06:23:00|13803.26|13683.26|13800.42|13680.42|13803.26|13683.26|13800.42|13680.42|10
1625120590000|2021-07-01 06:23:10|13800.2|13680.2|13799.52|13679.52|13800.44|13680.44|13799.52|13679.52|10
1625120600000|2021-07-01 06:23:20|13799.55|13679.55|13801.16|13681.16|13801.16|13681.16|13798.58|13678.58|10
1625120610000|2021-07-01 06:23:30|13802.07|13682.07|13801.8|13681.8|13802.72|13682.72|13801.8|13681.8|10
1625120620000|2021-07-01 06:23:40|13801.59|13681.59|13802.23|13682.23|13802.23|13682.23|13800.88|13680.88|10
1625120630000|2021-07-01 06:23:50|13802.46|13682.46|13800.66|13680.66|13802.46|13682.46|13800.63|13680.63|9
1625120640000|2021-07-01 06:24:00|13800.46|13680.46|13800.55|13680.55|13800.73|13680.73|13800.4|13680.4|9
1625120650000|2021-07-01 06:24:10|13800.79|13680.79|13802.98|13682.98|13802.98|13682.98|13800.79|13680.79|10
1625120660000|2021-07-01 06:24:20|13803.83|13683.83|13805.17|13685.17|13805.23|13685.23|13803.83|13683.83|10
1625120670000|2021-07-01 06:24:30|13805.18|13685.18|13805.02|13685.02|13805.25|13685.25|13805.02|13685.02|7
1625120680000|2021-07-01 06:24:40|13805.01|13685.01|13805.4|13685.4|13805.4|13685.4|13804.73|13684.73|10
1625120690000|2021-07-01 06:24:50|13805.21|13685.21|13808.01|13688.01|13808.01|13688.01|13804.97|13684.97|9
1625120700000|2021-07-01 06:25:00|13808.19|13688.19|13810.49|13690.49|13810.49|13690.49|13808.06|13688.06|9
1625120710000|2021-07-01 06:25:10|13810.5|13690.5|13812.27|13692.27|13812.28|13692.28|13810.5|13690.5|9
1625120720000|2021-07-01 06:25:20|13813.51|13693.51|13808.49|13688.49|13813.51|13693.51|13808.49|13688.49|9
1625120730000|2021-07-01 06:25:30|13808.7|13688.7|13795.74|13675.74|13808.7|13688.7|13795.74|13675.74|10
1625120740000|2021-07-01 06:25:40|13795.2|13675.2|13791.42|13671.42|13795.2|13675.2|13791.42|13671.42|10
1625120750000|2021-07-01 06:25:50|13791.11|13671.11|13791.33|13671.33|13791.41|13671.41|13790.7|13670.7|9
1625120760000|2021-07-01 06:26:00|13791|13671|13784.02|13664.02|13791|13671|13784.02|13664.02|10
1625120770000|2021-07-01 06:26:10|13783.89|13663.89|13777.76|13657.76|13783.89|13663.89|13777.76|13657.76|10
1625120780000|2021-07-01 06:26:20|13777.51|13657.51|13774.03|13654.03|13777.51|13657.51|13774.03|13654.03|10
1625120790000|2021-07-01 06:26:30|13773.53|13653.53|13775.7|13655.7|13775.7|13655.7|13773.15|13653.15|10
1625120800000|2021-07-01 06:26:40|13775.86|13655.86|13775.76|13655.76|13775.92|13655.92|13775.08|13655.08|9
1625120810000|2021-07-01 06:26:50|13773.95|13653.95|13770.07|13650.07|13774.23|13654.23|13770.07|13650.07|10
1625120820000|2021-07-01 06:27:00|13769.83|13649.83|13764.06|13644.06|13769.83|13649.83|13764.06|13644.06|10
1625120830000|2021-07-01 06:27:10|13763.5|13643.5|13759.67|13639.67|13763.5|13643.5|13759.67|13639.67|10
1625120840000|2021-07-01 06:27:20|13759.28|13639.28|13756.34|13636.34|13759.28|13639.28|13756.3|13636.3|9
1625120850000|2021-07-01 06:27:30|13755.28|13635.28|13757.14|13637.14|13757.14|13637.14|13755.12|13635.12|10
1625120860000|2021-07-01 06:27:40|13757.11|13637.11|13757.38|13637.38|13757.97|13637.97|13757.11|13637.11|10
1625120870000|2021-07-01 06:27:50|13757.7|13637.7|13758.11|13638.11|13758.14|13638.14|13756.89|13636.89|10
1625120880000|2021-07-01 06:28:00|13758.14|13638.14|13758.59|13638.59|13758.59|13638.59|13758.14|13638.14|9
1625120890000|2021-07-01 06:28:10|13758.67|13638.67|13758|13638|13759.31|13639.31|13757.98|13637.98|10
1625120900000|2021-07-01 06:28:20|13758.81|13638.81|13757.15|13637.15|13758.81|13638.81|13757.05|13637.05|10
1625120910000|2021-07-01 06:28:30|13757.11|13637.11|13756.01|13636.01|13757.11|13637.11|13756.01|13636.01|10
1625120920000|2021-07-01 06:28:40|13754.98|13634.98|13754.44|13634.44|13754.98|13634.98|13754.09|13634.09|10
1625120930000|2021-07-01 06:28:50|13754.39|13634.39|13752.93|13632.93|13754.39|13634.39|13752.79|13632.79|10
1625120940000|2021-07-01 06:29:00|13752.84|13632.84|13752.27|13632.27|13752.84|13632.84|13752.21|13632.21|10
1625120950000|2021-07-01 06:29:10|13752.18|13632.18|13755.91|13635.91|13755.91|13635.91|13752.18|13632.18|10
1625120960000|2021-07-01 06:29:20|13756.04|13636.04|13757.27|13637.27|13758.37|13638.37|13756.04|13636.04|10
1625120970000|2021-07-01 06:29:30|13757.48|13637.48|13758.94|13638.94|13758.94|13638.94|13757.48|13637.48|10
1625120980000|2021-07-01 06:29:40|13758.65|13638.65|13758.42|13638.42|13758.84|13638.84|13757.88|13637.88|9
1625120990000|2021-07-01 06:29:50|13757.86|13637.86|13751.41|13631.41|13757.86|13637.86|13751.41|13631.41|10
1625121000000|2021-07-01 06:30:00|13751.26|13631.26|13749.09|13629.09|13751.26|13631.26|13749.04|13629.04|10
1625121010000|2021-07-01 06:30:10|13749.11|13629.11|13751.06|13631.06|13751.06|13631.06|13748.78|13628.78|10
1625121020000|2021-07-01 06:30:20|13750.16|13630.16|13752.04|13632.04|13752.04|13632.04|13750.16|13630.16|10
1625121030000|2021-07-01 06:30:30|13753.06|13633.06|13755.6|13635.6|13755.6|13635.6|13752.93|13632.93|10
1625121040000|2021-07-01 06:30:40|13755.93|13635.93|13757|13637|13757|13637|13755.31|13635.31|10
1625121050000|2021-07-01 06:30:50|13757.26|13637.26|13761.61|13641.61|13761.61|13641.61|13757.26|13637.26|9
1625121060000|2021-07-01 06:31:00|13762.47|13642.47|13764.27|13644.27|13764.27|13644.27|13762.14|13642.14|10
1625121070000|2021-07-01 06:31:10|13764.35|13644.35|13767.28|13647.28|13767.28|13647.28|13764.35|13644.35|10
1625121080000|2021-07-01 06:31:20|13767.11|13647.11|13769.79|13649.79|13769.79|13649.79|13767.11|13647.11|10
1625121090000|2021-07-01 06:31:30|13770.23|13650.23|13769.58|13649.58|13770.45|13650.45|13769.58|13649.58|10
1625121100000|2021-07-01 06:31:40|13769.17|13649.17|13768|13648|13769.49|13649.49|13767.86|13647.86|10
1625121110000|2021-07-01 06:31:50|13768.02|13648.02|13764.91|13644.91|13768.02|13648.02|13764.72|13644.72|9
1625121120000|2021-07-01 06:32:00|13764.87|13644.87|13764.52|13644.52|13765.14|13645.14|13764.42|13644.42|10
1625121130000|2021-07-01 06:32:10|13764.35|13644.35|13764.33|13644.33|13764.64|13644.64|13763.54|13643.54|9
1625121140000|2021-07-01 06:32:20|13765.05|13645.05|13770.4|13650.4|13770.4|13650.4|13765.05|13645.05|10
1625121150000|2021-07-01 06:32:30|13770.51|13650.51|13774.22|13654.22|13774.88|13654.88|13770.51|13650.51|10
1625121160000|2021-07-01 06:32:40|13773.77|13653.77|13773.49|13653.49|13773.97|13653.97|13773.35|13653.35|10
1625121170000|2021-07-01 06:32:50|13774.34|13654.34|13774.84|13654.84|13774.84|13654.84|13773.86|13653.86|10
1625121180000|2021-07-01 06:33:00|13774.93|13654.93|13773.3|13653.3|13774.93|13654.93|13773.3|13653.3|9
1625121190000|2021-07-01 06:33:10|13772.55|13652.55|13770.52|13650.52|13772.55|13652.55|13770.52|13650.52|10
1625121200000|2021-07-01 06:33:20|13770.24|13650.24|13771.65|13651.65|13771.65|13651.65|13770.24|13650.24|10
1625121210000|2021-07-01 06:33:30|13771.78|13651.78|13774.74|13654.74|13774.81|13654.81|13771.78|13651.78|10
1625121220000|2021-07-01 06:33:40|13774.83|13654.83|13777.42|13657.42|13777.42|13657.42|13774.83|13654.83|10
1625121230000|2021-07-01 06:33:50|13777.46|13657.46|13781.69|13661.69|13781.7|13661.7|13777.38|13657.38|10
1625121240000|2021-07-01 06:34:00|13781.68|13661.68|13783.19|13663.19|13783.62|13663.62|13781.39|13661.39|10
1625121250000|2021-07-01 06:34:10|13783.21|13663.21|13780.76|13660.76|13783.21|13663.21|13780.76|13660.76|10
1625121260000|2021-07-01 06:34:20|13780.55|13660.55|13778.54|13658.54|13780.55|13660.55|13778.54|13658.54|8
1625121270000|2021-07-01 06:34:30|13779.44|13659.44|13781.89|13661.89|13781.89|13661.89|13779.44|13659.44|9
1625121280000|2021-07-01 06:34:40|13781.8|13661.8|13782.41|13662.41|13782.41|13662.41|13781.8|13661.8|10
1625121290000|2021-07-01 06:34:50|13782.51|13662.51|13782.88|13662.88|13782.96|13662.96|13782.51|13662.51|9
1625121300000|2021-07-01 06:35:00|13782.93|13662.93|13782.38|13662.38|13783.14|13663.14|13782.27|13662.27|10
1625121310000|2021-07-01 06:35:10|13782.39|13662.39|13781.68|13661.68|13782.56|13662.56|13781.68|13661.68|9
1625121320000|2021-07-01 06:35:20|13781.69|13661.69|13783.24|13663.24|13783.3|13663.3|13781.69|13661.69|10
1625121330000|2021-07-01 06:35:30|13783.23|13663.23|13785.01|13665.01|13785.29|13665.29|13783.23|13663.23|10
1625121340000|2021-07-01 06:35:40|13785.04|13665.04|13787.05|13667.05|13787.05|13667.05|13785.04|13665.04|10
1625121350000|2021-07-01 06:35:50|13787.08|13667.08|13791.28|13671.28|13791.28|13671.28|13787.08|13667.08|10
1625121360000|2021-07-01 06:36:00|13791.17|13671.17|13790.38|13670.38|13791.17|13671.17|13790.33|13670.33|9
1625121370000|2021-07-01 06:36:10|13790.57|13670.57|13790.61|13670.61|13790.65|13670.65|13790.46|13670.46|10
1625121380000|2021-07-01 06:36:20|13790.9|13670.9|13781.09|13661.09|13790.9|13670.9|13781.09|13661.09|10
1625121390000|2021-07-01 06:36:30|13780.71|13660.71|13777.99|13657.99|13780.71|13660.71|13777.82|13657.82|10
1625121400000|2021-07-01 06:36:40|13778.06|13658.06|13777.08|13657.08|13778.33|13658.33|13777.08|13657.08|10
1625121410000|2021-07-01 06:36:50|13776.93|13656.93|13775.49|13655.49|13776.93|13656.93|13774.56|13654.56|10
1625121420000|2021-07-01 06:37:00|13775.97|13655.97|13774.22|13654.22|13775.97|13655.97|13774.22|13654.22|10
1625121430000|2021-07-01 06:37:10|13773.82|13653.82|13768.58|13648.58|13773.82|13653.82|13768.58|13648.58|10
1625121440000|2021-07-01 06:37:20|13767.88|13647.88|13763.15|13643.15|13768.27|13648.27|13763.15|13643.15|10
1625121450000|2021-07-01 06:37:30|13763.17|13643.17|13762.63|13642.63|13763.17|13643.17|13762.18|13642.18|8
1625121460000|2021-07-01 06:37:40|13761.55|13641.55|13761.67|13641.67|13762.18|13642.18|13760.06|13640.06|10
1625121470000|2021-07-01 06:37:50|13761.7|13641.7|13758.37|13638.37|13761.82|13641.82|13758.37|13638.37|10
1625121480000|2021-07-01 06:38:00|13758.32|13638.32|13755.49|13635.49|13758.32|13638.32|13755.49|13635.49|10
1625121490000|2021-07-01 06:38:10|13754.89|13634.89|13751.44|13631.44|13754.97|13634.97|13751.44|13631.44|9
1625121500000|2021-07-01 06:38:20|13751.3|13631.3|13748.08|13628.08|13751.3|13631.3|13748.08|13628.08|10
1625121510000|2021-07-01 06:38:30|13748.79|13628.79|13748.62|13628.62|13749.04|13629.04|13748.56|13628.56|10
1625121520000|2021-07-01 06:38:40|13748.38|13628.38|13746.49|13626.49|13748.44|13628.44|13746.33|13626.33|10
1625121530000|2021-07-01 06:38:50|13746.56|13626.56|13745.44|13625.44|13746.57|13626.57|13745.28|13625.28|9
1625121540000|2021-07-01 06:39:00|13746.07|13626.07|13743.76|13623.76|13746.07|13626.07|13743.76|13623.76|8
1625121550000|2021-07-01 06:39:10|13743.63|13623.63|13743.6|13623.6|13743.82|13623.82|13743.4|13623.4|9
1625121560000|2021-07-01 06:39:20|13743.68|13623.68|13742.38|13622.38|13743.68|13623.68|13742.33|13622.33|8
1625121570000|2021-07-01 06:39:30|13742.14|13622.14|13739.24|13619.24|13742.14|13622.14|13739.24|13619.24|10
1625121580000|2021-07-01 06:39:40|13738.98|13618.98|13735.42|13615.42|13738.98|13618.98|13735.42|13615.42|9
1625121590000|2021-07-01 06:39:50|13735.53|13615.53|13733.05|13613.05|13735.53|13615.53|13733.05|13613.05|10
1625121600000|2021-07-01 06:40:00|13733.1|13613.1|13733.08|13613.08|13733.25|13613.25|13732.76|13612.76|10
1625121610000|2021-07-01 06:40:10|13732.8|13612.8|13731.46|13611.46|13732.9|13612.9|13731.46|13611.46|9
1625121620000|2021-07-01 06:40:20|13731.33|13611.33|13732.9|13612.9|13732.9|13612.9|13731.14|13611.14|9
1625121630000|2021-07-01 06:40:30|13733.06|13613.06|13735.69|13615.69|13735.9|13615.9|13732.79|13612.79|10
1625121640000|2021-07-01 06:40:40|13736.44|13616.44|13739.5|13619.5|13739.5|13619.5|13736.44|13616.44|9
1625121650000|2021-07-01 06:40:50|13739.47|13619.47|13741.14|13621.14|13741.28|13621.28|13739.47|13619.47|8
1625121660000|2021-07-01 06:41:00|13740.76|13620.76|13739.44|13619.44|13740.84|13620.84|13739.44|13619.44|10
1625121670000|2021-07-01 06:41:10|13739.32|13619.32|13738.75|13618.75|13739.32|13619.32|13738.38|13618.38|9
1625121680000|2021-07-01 06:41:20|13738.72|13618.72|13738.31|13618.31|13738.72|13618.72|13738.17|13618.17|10
1625121690000|2021-07-01 06:41:30|13738.19|13618.19|13738.3|13618.3|13738.3|13618.3|13737.41|13617.41|10
1625121700000|2021-07-01 06:41:40|13739.31|13619.31|13737.26|13617.26|13739.62|13619.62|13737.24|13617.24|10
1625121710000|2021-07-01 06:41:50|13737.35|13617.35|13733.01|13613.01|13737.35|13617.35|13733.01|13613.01|10
1625121720000|2021-07-01 06:42:00|13732.88|13612.88|13732.84|13612.84|13733.04|13613.04|13732.24|13612.24|10
1625121730000|2021-07-01 06:42:10|13731.51|13611.51|13728.58|13608.58|13731.51|13611.51|13728.47|13608.47|10
1625121740000|2021-07-01 06:42:20|13728.82|13608.82|13728.89|13608.89|13729.2|13609.2|13728.59|13608.59|10
1625121750000|2021-07-01 06:42:30|13728.78|13608.78|13726.7|13606.7|13729.29|13609.29|13726.38|13606.38|10
1625121760000|2021-07-01 06:42:40|13727.01|13607.01|13725.75|13605.75|13727.08|13607.08|13725.75|13605.75|10
1625121770000|2021-07-01 06:42:50|13725.74|13605.74|13723.69|13603.69|13725.74|13605.74|13723.69|13603.69|10
1625121780000|2021-07-01 06:43:00|13723.84|13603.84|13722.56|13602.56|13724.22|13604.22|13722.56|13602.56|10
1625121790000|2021-07-01 06:43:10|13722.18|13602.18|13721.59|13601.59|13722.35|13602.35|13721.25|13601.25|9
1625121800000|2021-07-01 06:43:20|13721.68|13601.68|13722.42|13602.42|13723.03|13603.03|13721.68|13601.68|10
1625121810000|2021-07-01 06:43:30|13722.66|13602.66|13724.68|13604.68|13724.68|13604.68|13722.66|13602.66|10
1625121820000|2021-07-01 06:43:40|13726.01|13606.01|13728.58|13608.58|13728.58|13608.58|13726.01|13606.01|10
1625121830000|2021-07-01 06:43:50|13727.91|13607.91|13727.67|13607.67|13728.36|13608.36|13727.67|13607.67|9
1625121840000|2021-07-01 06:44:00|13727.4|13607.4|13726.48|13606.48|13727.4|13607.4|13726.48|13606.48|9
1625121850000|2021-07-01 06:44:10|13725.78|13605.78|13727.45|13607.45|13727.45|13607.45|13724.74|13604.74|10
1625121860000|2021-07-01 06:44:20|13727.65|13607.65|13728.62|13608.62|13729.01|13609.01|13727.45|13607.45|10
1625121870000|2021-07-01 06:44:30|13728.72|13608.72|13728.98|13608.98|13729.33|13609.33|13728.72|13608.72|9
1625121880000|2021-07-01 06:44:40|13729.07|13609.07|13728.03|13608.03|13729.09|13609.09|13728.03|13608.03|9
1625121890000|2021-07-01 06:44:50|13727.78|13607.78|13723.69|13603.69|13727.78|13607.78|13723.69|13603.69|10
1625121900000|2021-07-01 06:45:00|13723.34|13603.34|13721.89|13601.89|13724.09|13604.09|13721.89|13601.89|10
1625121910000|2021-07-01 06:45:10|13721.22|13601.22|13717.12|13597.12|13721.22|13601.22|13717.12|13597.12|10
1625121920000|2021-07-01 06:45:20|13716.31|13596.31|13716.79|13596.79|13716.79|13596.79|13715.84|13595.84|8
1625121930000|2021-07-01 06:45:30|13716.97|13596.97|13717.26|13597.26|13717.72|13597.72|13716.26|13596.26|9
1625121940000|2021-07-01 06:45:40|13716.71|13596.71|13708.56|13588.56|13716.71|13596.71|13708.56|13588.56|10
1625121950000|2021-07-01 06:45:50|13706.99|13586.99|13697.74|13577.74|13706.99|13586.99|13696.9|13576.9|10
1625121960000|2021-07-01 06:46:00|13695.85|13575.85|13697.86|13577.86|13697.86|13577.86|13690.41|13570.41|10
1625121970000|2021-07-01 06:46:10|13693.26|13573.26|13705.58|13585.58|13705.58|13585.58|13673.76|13553.76|10
1625121980000|2021-07-01 06:46:20|13709.35|13589.35|13670.35|13550.35|13709.35|13589.35|13670.35|13550.35|10
1625121990000|2021-07-01 06:46:30|13651.71|13531.71|13616.94|13496.94|13651.71|13531.71|13610.83|13490.83|10
1625122000000|2021-07-01 06:46:40|13611.33|13491.33|13591.46|13471.46|13611.33|13491.33|13591.46|13471.46|10
1625122010000|2021-07-01 06:46:50|13591.7|13471.7|13576.45|13456.45|13591.7|13471.7|13576.45|13456.45|10
1625122020000|2021-07-01 06:47:00|13575.14|13455.14|13571.61|13451.61|13575.14|13455.14|13570.36|13450.36|10
1625122030000|2021-07-01 06:47:10|13570.44|13450.44|13552.52|13432.52|13570.44|13450.44|13552.52|13432.52|10
1625122040000|2021-07-01 06:47:20|13549.76|13429.76|13540.28|13420.28|13549.76|13429.76|13540.23|13420.23|10
1625122050000|2021-07-01 06:47:30|13538.59|13418.59|13538.58|13418.58|13538.59|13418.59|13535.13|13415.13|10
1625122060000|2021-07-01 06:47:40|13541.6|13421.6|13543.34|13423.34|13545.96|13425.96|13541.6|13421.6|10
1625122070000|2021-07-01 06:47:50|13542.28|13422.28|13533.71|13413.71|13542.28|13422.28|13533.71|13413.71|10
1625122080000|2021-07-01 06:48:00|13531.88|13411.88|13526.54|13406.54|13531.88|13411.88|13524.58|13404.58|10
1625122090000|2021-07-01 06:48:10|13528.01|13408.01|13526.02|13406.02|13530.43|13410.43|13526.02|13406.02|10
1625122100000|2021-07-01 06:48:20|13524.26|13404.26|13526.69|13406.69|13526.93|13406.93|13523.22|13403.22|10
1625122110000|2021-07-01 06:48:30|13526.75|13406.75|13525.54|13405.54|13527.35|13407.35|13525.48|13405.48|10
1625122120000|2021-07-01 06:48:40|13526.3|13406.3|13535.22|13415.22|13535.22|13415.22|13526.3|13406.3|10
1625122130000|2021-07-01 06:48:50|13536.29|13416.29|13539.29|13419.29|13539.29|13419.29|13536.29|13416.29|10
1625122140000|2021-07-01 06:49:00|13539.24|13419.24|13539.64|13419.64|13540.11|13420.11|13538.8|13418.8|10
1625122150000|2021-07-01 06:49:10|13539.49|13419.49|13536.14|13416.14|13539.49|13419.49|13536.14|13416.14|10
1625122160000|2021-07-01 06:49:20|13533.87|13413.87|13523.65|13403.65|13533.87|13413.87|13523.51|13403.51|10
1625122170000|2021-07-01 06:49:30|13519.77|13399.77|13511.19|13391.19|13519.77|13399.77|13511.19|13391.19|10
1625122180000|2021-07-01 06:49:40|13508.73|13388.73|13506.07|13386.07|13508.73|13388.73|13504.47|13384.47|10
1625122190000|2021-07-01 06:49:50|13507.12|13387.12|13504.09|13384.09|13508.09|13388.09|13503.45|13383.45|10
1625122200000|2021-07-01 06:50:00|13503.06|13383.06|13503.46|13383.46|13504.15|13384.15|13501.71|13381.71|10
1625122210000|2021-07-01 06:50:10|13503.68|13383.68|13499.12|13379.12|13504.21|13384.21|13499.12|13379.12|10
1625122220000|2021-07-01 06:50:20|13498.87|13378.87|13493.55|13373.55|13498.87|13378.87|13493.55|13373.55|10
1625122230000|2021-07-01 06:50:30|13492.27|13372.27|13496.77|13376.77|13496.77|13376.77|13492.27|13372.27|10
1625122240000|2021-07-01 06:50:40|13497.69|13377.69|13500.24|13380.24|13500.24|13380.24|13497.69|13377.69|10
1625122250000|2021-07-01 06:50:50|13500.27|13380.27|13507.5|13387.5|13507.5|13387.5|13500.09|13380.09|10
1625122260000|2021-07-01 06:51:00|13507.17|13387.17|13507.86|13387.86|13508.75|13388.75|13507.17|13387.17|10
1625122270000|2021-07-01 06:51:10|13507.89|13387.89|13511.36|13391.36|13511.36|13391.36|13507.19|13387.19|10
1625122280000|2021-07-01 06:51:20|13512.62|13392.62|13511.38|13391.38|13513.34|13393.34|13510.52|13390.52|10
1625122290000|2021-07-01 06:51:30|13511.09|13391.09|13512.3|13392.3|13512.3|13392.3|13509.83|13389.83|10
1625122300000|2021-07-01 06:51:40|13512.87|13392.87|13515.5|13395.5|13515.5|13395.5|13512.59|13392.59|10
1625122310000|2021-07-01 06:51:50|13514.97|13394.97|13516.2|13396.2|13516.23|13396.23|13513.55|13393.55|8
1625122320000|2021-07-01 06:52:00|13516.26|13396.26|13519.09|13399.09|13519.37|13399.37|13516.26|13396.26|10
1625122330000|2021-07-01 06:52:10|13519.24|13399.24|13521.43|13401.43|13521.71|13401.71|13519.24|13399.24|10
1625122340000|2021-07-01 06:52:20|13520.95|13400.95|13521.27|13401.27|13521.27|13401.27|13520.05|13400.05|10
1625122350000|2021-07-01 06:52:30|13521.14|13401.14|13521.62|13401.62|13522.6|13402.6|13521.14|13401.14|10
1625122360000|2021-07-01 06:52:40|13521.42|13401.42|13519.01|13399.01|13521.42|13401.42|13518.43|13398.43|10
1625122370000|2021-07-01 06:52:50|13518.42|13398.42|13519.5|13399.5|13519.7|13399.7|13518.42|13398.42|10
1625122380000|2021-07-01 06:53:00|13519.21|13399.21|13518.64|13398.64|13519.42|13399.42|13518.64|13398.64|10
1625122390000|2021-07-01 06:53:10|13518.52|13398.52|13518.87|13398.87|13519.05|13399.05|13518.34|13398.34|10
1625122400000|2021-07-01 06:53:20|13518.77|13398.77|13517.12|13397.12|13518.77|13398.77|13515.85|13395.85|10
1625122410000|2021-07-01 06:53:30|13517.3|13397.3|13517.41|13397.41|13517.8|13397.8|13516.92|13396.92|10
1625122420000|2021-07-01 06:53:40|13517.74|13397.74|13517.32|13397.32|13518.3|13398.3|13517.32|13397.32|10
1625122430000|2021-07-01 06:53:50|13517.8|13397.8|13522.94|13402.94|13522.94|13402.94|13517.18|13397.18|10
1625122440000|2021-07-01 06:54:00|13524.51|13404.51|13530.63|13410.63|13531.12|13411.12|13524.51|13404.51|10
1625122450000|2021-07-01 06:54:10|13531.85|13411.85|13534.8|13414.8|13534.8|13414.8|13531.85|13411.85|10
1625122460000|2021-07-01 06:54:20|13534.66|13414.66|13534.05|13414.05|13535.93|13415.93|13534.05|13414.05|10
1625122470000|2021-07-01 06:54:30|13533.14|13413.14|13529.86|13409.86|13533.14|13413.14|13529.5|13409.5|10
1625122480000|2021-07-01 06:54:40|13528.41|13408.41|13536.02|13416.02|13536.32|13416.32|13523.56|13403.56|10
1625122490000|2021-07-01 06:54:50|13536.01|13416.01|13532.39|13412.39|13536.01|13416.01|13532.27|13412.27|10
1625122500000|2021-07-01 06:55:00|13530.8|13410.8|13528.22|13408.22|13530.8|13410.8|13527.7|13407.7|10
1625122510000|2021-07-01 06:55:10|13529.16|13409.16|13526.56|13406.56|13529.16|13409.16|13525.79|13405.79|10
1625122520000|2021-07-01 06:55:20|13526.86|13406.86|13523.58|13403.58|13526.87|13406.87|13522.98|13402.98|10
1625122530000|2021-07-01 06:55:30|13523.84|13403.84|13522.67|13402.67|13523.86|13403.86|13522.52|13402.52|10
1625122540000|2021-07-01 06:55:40|13522.5|13402.5|13521|13401|13523.06|13403.06|13521|13401|10
1625122550000|2021-07-01 06:55:50|13518.86|13398.86|13517.96|13397.96|13519.13|13399.13|13517.91|13397.91|10
1625122560000|2021-07-01 06:56:00|13517.02|13397.02|13518.24|13398.24|13519.67|13399.67|13517.02|13397.02|10
1625122570000|2021-07-01 06:56:10|13518.22|13398.22|13514.03|13394.03|13518.28|13398.28|13514.03|13394.03|9
1625122580000|2021-07-01 06:56:20|13513.51|13393.51|13514.37|13394.37|13514.93|13394.93|13513.51|13393.51|9
1625122590000|2021-07-01 06:56:30|13514.54|13394.54|13513.77|13393.77|13515.1|13395.1|13513.77|13393.77|9
1625122600000|2021-07-01 06:56:40|13513.68|13393.68|13515.11|13395.11|13515.11|13395.11|13512.99|13392.99|10
1625122610000|2021-07-01 06:56:50|13515.4|13395.4|13519.94|13399.94|13520.46|13400.46|13515.4|13395.4|10
1625122620000|2021-07-01 06:57:00|13519.98|13399.98|13518.67|13398.67|13520.12|13400.12|13518.51|13398.51|10
1625122630000|2021-07-01 06:57:10|13518.03|13398.03|13518.55|13398.55|13518.55|13398.55|13517.4|13397.4|10
1625122640000|2021-07-01 06:57:20|13518.57|13398.57|13520.08|13400.08|13520.08|13400.08|13518.23|13398.23|10
1625122650000|2021-07-01 06:57:30|13520.15|13400.15|13517.29|13397.29|13520.64|13400.64|13517.29|13397.29|10
1625122660000|2021-07-01 06:57:40|13516.95|13396.95|13516.67|13396.67|13516.95|13396.95|13516.09|13396.09|10
1625122670000|2021-07-01 06:57:50|13516.66|13396.66|13515.9|13395.9|13516.76|13396.76|13514.46|13394.46|10
1625122680000|2021-07-01 06:58:00|13515.56|13395.56|13513.2|13393.2|13515.56|13395.56|13513.2|13393.2|10
1625122690000|2021-07-01 06:58:10|13513.47|13393.47|13509.55|13389.55|13513.64|13393.64|13509.55|13389.55|10
1625122700000|2021-07-01 06:58:20|13508.45|13388.45|13508.17|13388.17|13509.01|13389.01|13507.97|13387.97|10
1625122710000|2021-07-01 06:58:30|13508.16|13388.16|13504.18|13384.18|13508.16|13388.16|13504.18|13384.18|10
1625122720000|2021-07-01 06:58:40|13504.05|13384.05|13494.09|13374.09|13504.05|13384.05|13493.98|13373.98|10
1625122730000|2021-07-01 06:58:50|13494.05|13374.05|13493.52|13373.52|13494.07|13374.07|13493.15|13373.15|10
1625122740000|2021-07-01 06:59:00|13493.49|13373.49|13486.66|13366.66|13494.08|13374.08|13486.64|13366.64|10
1625122750000|2021-07-01 06:59:10|13486.12|13366.12|13470.12|13350.12|13486.12|13366.12|13470.12|13350.12|10
1625122760000|2021-07-01 06:59:20|13468.61|13348.61|13462.22|13342.22|13468.61|13348.61|13458.99|13338.99|10
1625122770000|2021-07-01 06:59:30|13463.34|13343.34|13461.61|13341.61|13463.86|13343.86|13461.61|13341.61|10
1625122780000|2021-07-01 06:59:40|13462.49|13342.49|13465.29|13345.29|13465.29|13345.29|13462.14|13342.14|10
1625122790000|2021-07-01 06:59:50|13466.2|13346.2|13470.84|13350.84|13470.84|13350.84|13466.2|13346.2|10
1625122800000|2021-07-01 07:00:00|13470.9|13350.9|13465.04|13345.04|13470.9|13350.9|13464.32|13344.32|10
1625122810000|2021-07-01 07:00:10|13463.83|13343.83|13464.67|13344.67|13464.67|13344.67|13462.95|13342.95|10
1625122820000|2021-07-01 07:00:20|13467.23|13347.23|13478.06|13358.06|13478.57|13358.57|13467.23|13347.23|10
1625122830000|2021-07-01 07:00:30|13477.18|13357.18|13467.29|13347.29|13477.18|13357.18|13467.29|13347.29|10
1625122840000|2021-07-01 07:00:40|13467.34|13347.34|13472.96|13352.96|13473.19|13353.19|13467.34|13347.34|10
1625122850000|2021-07-01 07:00:50|13471.54|13351.54|13475.42|13355.42|13475.42|13355.42|13471.42|13351.42|10
1625122860000|2021-07-01 07:01:00|13475.66|13355.66|13476.77|13356.77|13476.77|13356.77|13475.59|13355.59|10
1625122870000|2021-07-01 07:01:10|13477.06|13357.06|13486.24|13366.24|13486.24|13366.24|13477.06|13357.06|10
1625122880000|2021-07-01 07:01:20|13485.55|13365.55|13486.58|13366.58|13488.84|13368.84|13485.21|13365.21|10
1625122890000|2021-07-01 07:01:30|13486.68|13366.68|13492.23|13372.23|13492.65|13372.65|13486.68|13366.68|10
1625122900000|2021-07-01 07:01:40|13492.97|13372.97|13498.61|13378.61|13498.92|13378.92|13492.97|13372.97|10
1625122910000|2021-07-01 07:01:50|13499.19|13379.19|13501.01|13381.01|13501.02|13381.02|13499.19|13379.19|10
1625122920000|2021-07-01 07:02:00|13501.1|13381.1|13505.77|13385.77|13505.77|13385.77|13501.1|13381.1|10
1625122930000|2021-07-01 07:02:10|13505.14|13385.14|13508.55|13388.55|13508.55|13388.55|13505.14|13385.14|10
1625122940000|2021-07-01 07:02:20|13508.53|13388.53|13509.18|13389.18|13510.06|13390.06|13508.51|13388.51|10
1625122950000|2021-07-01 07:02:30|13509.23|13389.23|13512.26|13392.26|13512.26|13392.26|13509.23|13389.23|10
1625122960000|2021-07-01 07:02:40|13512|13392|13511.53|13391.53|13512|13392|13510.69|13390.69|9
1625122970000|2021-07-01 07:02:50|13511.29|13391.29|13509.75|13389.75|13511.44|13391.44|13509.75|13389.75|9
1625122980000|2021-07-01 07:03:00|13509.67|13389.67|13509.41|13389.41|13509.86|13389.86|13508.85|13388.85|10
1625122990000|2021-07-01 07:03:10|13509.21|13389.21|13509.66|13389.66|13510.28|13390.28|13509.21|13389.21|10
1625123000000|2021-07-01 07:03:20|13509.85|13389.85|13509.77|13389.77|13509.9|13389.9|13508.98|13388.98|10
1625123010000|2021-07-01 07:03:30|13509.94|13389.94|13513.85|13393.85|13513.85|13393.85|13509.94|13389.94|10
1625123020000|2021-07-01 07:03:40|13514.1|13394.1|13517.02|13397.02|13517.25|13397.25|13514.1|13394.1|10
1625123030000|2021-07-01 07:03:50|13517.44|13397.44|13519.82|13399.82|13519.82|13399.82|13517.44|13397.44|10
1625123040000|2021-07-01 07:04:00|13520.28|13400.28|13522.27|13402.27|13522.27|13402.27|13520.28|13400.28|9
1625123050000|2021-07-01 07:04:10|13522.32|13402.32|13523.26|13403.26|13524.1|13404.1|13522.32|13402.32|9
1625123060000|2021-07-01 07:04:20|13523.31|13403.31|13524.5|13404.5|13524.5|13404.5|13523.23|13403.23|10
1625123070000|2021-07-01 07:04:30|13524.51|13404.51|13523.65|13403.65|13524.54|13404.54|13523.65|13403.65|10
1625123080000|2021-07-01 07:04:40|13523.89|13403.89|13522.9|13402.9|13523.89|13403.89|13522.6|13402.6|10
1625123090000|2021-07-01 07:04:50|13522.86|13402.86|13520.86|13400.86|13522.97|13402.97|13520.86|13400.86|10
1625123100000|2021-07-01 07:05:00|13520.8|13400.8|13520.7|13400.7|13521.01|13401.01|13520.6|13400.6|9
1625123110000|2021-07-01 07:05:10|13520.05|13400.05|13520.06|13400.06|13520.14|13400.14|13519.71|13399.71|10
1625123120000|2021-07-01 07:05:20|13520.11|13400.11|13519.82|13399.82|13520.94|13400.94|13519.64|13399.64|10
1625123130000|2021-07-01 07:05:30|13519.91|13399.91|13518.49|13398.49|13519.91|13399.91|13517.51|13397.51|10
1625123140000|2021-07-01 07:05:40|13518.41|13398.41|13515.96|13395.96|13518.41|13398.41|13515.96|13395.96|10
1625123150000|2021-07-01 07:05:50|13515.72|13395.72|13512.73|13392.73|13515.72|13395.72|13512.15|13392.15|10
1625123160000|2021-07-01 07:06:00|13512.63|13392.63|13508.1|13388.1|13512.63|13392.63|13508.1|13388.1|10
1625123170000|2021-07-01 07:06:10|13507.99|13387.99|13507.94|13387.94|13508.74|13388.74|13507.48|13387.48|10
1625123180000|2021-07-01 07:06:20|13508.06|13388.06|13506.2|13386.2|13508.06|13388.06|13506.2|13386.2|10
1625123190000|2021-07-01 07:06:30|13506.26|13386.26|13507.83|13387.83|13507.93|13387.93|13506.04|13386.04|10
1625123200000|2021-07-01 07:06:40|13507.81|13387.81|13509.88|13389.88|13509.9|13389.9|13507.81|13387.81|9
1625123210000|2021-07-01 07:06:50|13509.28|13389.28|13503.79|13383.79|13509.28|13389.28|13503.79|13383.79|10
1625123220000|2021-07-01 07:07:00|13502.24|13382.24|13502.35|13382.35|13502.35|13382.35|13501.21|13381.21|10
1625123230000|2021-07-01 07:07:10|13502.2|13382.2|13504.26|13384.26|13504.26|13384.26|13502.2|13382.2|10
1625123240000|2021-07-01 07:07:20|13503.91|13383.91|13505.49|13385.49|13505.72|13385.72|13503.91|13383.91|10
1625123250000|2021-07-01 07:07:30|13505.43|13385.43|13506.59|13386.59|13506.59|13386.59|13504.61|13384.61|10
1625123260000|2021-07-01 07:07:40|13506.78|13386.78|13508.02|13388.02|13508.86|13388.86|13506.78|13386.78|10
1625123270000|2021-07-01 07:07:50|13509.04|13389.04|13508.34|13388.34|13509.04|13389.04|13507.17|13387.17|10
1625123280000|2021-07-01 07:08:00|13507.72|13387.72|13506.12|13386.12|13507.72|13387.72|13506.08|13386.08|10
1625123290000|2021-07-01 07:08:10|13505.28|13385.28|13502.6|13382.6|13505.28|13385.28|13502.6|13382.6|10
1625123300000|2021-07-01 07:08:20|13501.88|13381.88|13499.16|13379.16|13501.88|13381.88|13498.53|13378.53|10
1625123310000|2021-07-01 07:08:30|13497.84|13377.84|13494.54|13374.54|13497.84|13377.84|13494.54|13374.54|10
1625123320000|2021-07-01 07:08:40|13494.22|13374.22|13481.59|13361.59|13494.22|13374.22|13481.59|13361.59|10
1625123330000|2021-07-01 07:08:50|13479.8|13359.8|13475.61|13355.61|13479.8|13359.8|13475.19|13355.19|10
1625123340000|2021-07-01 07:09:00|13475.79|13355.79|13474.05|13354.05|13476.98|13356.98|13472.62|13352.62|10
1625123350000|2021-07-01 07:09:10|13475.14|13355.14|13477.97|13357.97|13477.97|13357.97|13475.14|13355.14|10
1625123360000|2021-07-01 07:09:20|13478.06|13358.06|13479.22|13359.22|13479.48|13359.48|13478.06|13358.06|10
1625123370000|2021-07-01 07:09:30|13479.42|13359.42|13479.86|13359.86|13480.03|13360.03|13479.27|13359.27|10
1625123380000|2021-07-01 07:09:40|13479.52|13359.52|13478.28|13358.28|13479.52|13359.52|13477.73|13357.73|10
1625123390000|2021-07-01 07:09:50|13478.21|13358.21|13476.11|13356.11|13478.95|13358.95|13475.86|13355.86|10
1625123400000|2021-07-01 07:10:00|13476.95|13356.95|13477.86|13357.86|13478.29|13358.29|13476.6|13356.6|9
1625123410000|2021-07-01 07:10:10|13477.43|13357.43|13475.8|13355.8|13477.43|13357.43|13475.71|13355.71|10
1625123420000|2021-07-01 07:10:20|13475.52|13355.52|13473.86|13353.86|13475.52|13355.52|13473.86|13353.86|9
1625123430000|2021-07-01 07:10:30|13474.63|13354.63|13475.03|13355.03|13475.03|13355.03|13473.89|13353.89|10
1625123440000|2021-07-01 07:10:40|13475|13355|13475.31|13355.31|13475.52|13355.52|13474.85|13354.85|10
1625123450000|2021-07-01 07:10:50|13475.38|13355.38|13475.94|13355.94|13476.1|13356.1|13475.38|13355.38|10
1625123460000|2021-07-01 07:11:00|13476.22|13356.22|13472.5|13352.5|13476.22|13356.22|13472.38|13352.38|10
1625123470000|2021-07-01 07:11:10|13472.19|13352.19|13467.09|13347.09|13472.19|13352.19|13467.09|13347.09|9
1625123480000|2021-07-01 07:11:20|13466.84|13346.84|13459.21|13339.21|13466.84|13346.84|13459.21|13339.21|10
1625123490000|2021-07-01 07:11:30|13457.83|13337.83|13435.52|13315.52|13457.83|13337.83|13435.52|13315.52|10
1625123500000|2021-07-01 07:11:40|13434.71|13314.71|13427.27|13307.27|13434.71|13314.71|13427.27|13307.27|10
1625123510000|2021-07-01 07:11:50|13425.37|13305.37|13425.66|13305.66|13426.11|13306.11|13425.35|13305.35|10
1625123520000|2021-07-01 07:12:00|13424.58|13304.58|13422.68|13302.68|13425.19|13305.19|13421.74|13301.74|10
1625123530000|2021-07-01 07:12:10|13422.52|13302.52|13421.22|13301.22|13422.72|13302.72|13421.22|13301.22|10
1625123540000|2021-07-01 07:12:20|13420.6|13300.6|13411.12|13291.12|13420.6|13300.6|13410.64|13290.64|10
1625123550000|2021-07-01 07:12:30|13411.62|13291.62|13402.01|13282.01|13411.62|13291.62|13402.01|13282.01|10
1625123560000|2021-07-01 07:12:40|13401.19|13281.19|13400.57|13280.57|13401.19|13281.19|13398.42|13278.42|10
1625123570000|2021-07-01 07:12:50|13400.98|13280.98|13424.31|13304.31|13424.31|13304.31|13400.98|13280.98|10
1625123580000|2021-07-01 07:13:00|13427.94|13307.94|13438.87|13318.87|13438.87|13318.87|13427.94|13307.94|10
1625123590000|2021-07-01 07:13:10|13442.85|13322.85|13443.95|13323.95|13443.95|13323.95|13441.75|13321.75|10
1625123600000|2021-07-01 07:13:20|13444.15|13324.15|13444.67|13324.67|13445.07|13325.07|13443.32|13323.32|10
1625123610000|2021-07-01 07:13:30|13444.36|13324.36|13451.81|13331.81|13451.81|13331.81|13444.36|13324.36|10
1625123620000|2021-07-01 07:13:40|13452.48|13332.48|13451.55|13331.55|13452.91|13332.91|13450.4|13330.4|10
1625123630000|2021-07-01 07:13:50|13451.46|13331.46|13455.17|13335.17|13455.17|13335.17|13451.46|13331.46|10
1625123640000|2021-07-01 07:14:00|13454.75|13334.75|13451.95|13331.95|13455.85|13335.85|13451.95|13331.95|10
1625123650000|2021-07-01 07:14:10|13452.4|13332.4|13447.72|13327.72|13452.4|13332.4|13447.72|13327.72|10
1625123660000|2021-07-01 07:14:20|13447.44|13327.44|13444.86|13324.86|13447.44|13327.44|13444.29|13324.29|10
1625123670000|2021-07-01 07:14:30|13444.61|13324.61|13449.78|13329.78|13449.78|13329.78|13444.16|13324.16|10
1625123680000|2021-07-01 07:14:40|13450.24|13330.24|13452.88|13332.88|13452.88|13332.88|13450.24|13330.24|10
1625123690000|2021-07-01 07:14:50|13452.68|13332.68|13454.95|13334.95|13455.18|13335.18|13452.68|13332.68|10
1625123700000|2021-07-01 07:15:00|13455.14|13335.14|13459.13|13339.13|13459.4|13339.4|13455.14|13335.14|10
1625123710000|2021-07-01 07:15:10|13459.15|13339.15|13455.64|13335.64|13459.5|13339.5|13455.32|13335.32|9
1625123720000|2021-07-01 07:15:20|13456.12|13336.12|13457.52|13337.52|13457.52|13337.52|13455.18|13335.18|10
1625123730000|2021-07-01 07:15:30|13458.59|13338.59|13466.04|13346.04|13466.04|13346.04|13458.59|13338.59|10
1625123740000|2021-07-01 07:15:40|13466.13|13346.13|13471.5|13351.5|13471.5|13351.5|13466.13|13346.13|10
1625123750000|2021-07-01 07:15:50|13472.67|13352.67|13477.57|13357.57|13477.57|13357.57|13472.67|13352.67|10
1625123760000|2021-07-01 07:16:00|13477.59|13357.59|13481.71|13361.71|13481.86|13361.86|13477.59|13357.59|9
1625123770000|2021-07-01 07:16:10|13481.75|13361.75|13483.11|13363.11|13483.23|13363.23|13481.75|13361.75|10
1625123780000|2021-07-01 07:16:20|13482.97|13362.97|13484.31|13364.31|13485.5|13365.5|13482.97|13362.97|10
1625123790000|2021-07-01 07:16:30|13486.2|13366.2|13486.46|13366.46|13486.46|13366.46|13485.08|13365.08|10
1625123800000|2021-07-01 07:16:40|13486.35|13366.35|13484.08|13364.08|13486.35|13366.35|13484.07|13364.07|10
1625123810000|2021-07-01 07:16:50|13484.76|13364.76|13481.49|13361.49|13484.76|13364.76|13481.49|13361.49|10
1625123820000|2021-07-01 07:17:00|13480.68|13360.68|13469.93|13349.93|13480.68|13360.68|13469.93|13349.93|10
1625123830000|2021-07-01 07:17:10|13468.67|13348.67|13462.23|13342.23|13468.67|13348.67|13462.23|13342.23|10
1625123840000|2021-07-01 07:17:20|13462.15|13342.15|13456.35|13336.35|13462.15|13342.15|13456.35|13336.35|10
1625123850000|2021-07-01 07:17:30|13456.37|13336.37|13454.44|13334.44|13456.37|13336.37|13454.44|13334.44|10
1625123860000|2021-07-01 07:17:40|13454.45|13334.45|13452.89|13332.89|13455.41|13335.41|13452.89|13332.89|10
1625123870000|2021-07-01 07:17:50|13452.87|13332.87|13452.55|13332.55|13453.1|13333.1|13452.55|13332.55|10
1625123880000|2021-07-01 07:18:00|13450.76|13330.76|13449.72|13329.72|13450.76|13330.76|13449.59|13329.59|9
1625123890000|2021-07-01 07:18:10|13450.23|13330.23|13449.22|13329.22|13451.07|13331.07|13449.22|13329.22|10
1625123900000|2021-07-01 07:18:20|13449.17|13329.17|13450.44|13330.44|13450.44|13330.44|13448.41|13328.41|10
1625123910000|2021-07-01 07:18:30|13450.59|13330.59|13455.75|13335.75|13455.75|13335.75|13450.59|13330.59|10
1625123920000|2021-07-01 07:18:40|13455.81|13335.81|13456.9|13336.9|13457.57|13337.57|13455.81|13335.81|10
1625123930000|2021-07-01 07:18:50|13457.05|13337.05|13463.61|13343.61|13463.61|13343.61|13457.05|13337.05|10
1625123940000|2021-07-01 07:19:00|13463.82|13343.82|13471.95|13351.95|13471.95|13351.95|13463.82|13343.82|10
1625123950000|2021-07-01 07:19:10|13472.57|13352.57|13482.33|13362.33|13482.33|13362.33|13472.5|13352.5|10
1625123960000|2021-07-01 07:19:20|13482.32|13362.32|13486.38|13366.38|13486.38|13366.38|13482.32|13362.32|10
1625123970000|2021-07-01 07:19:30|13485.9|13365.9|13479.92|13359.92|13485.9|13365.9|13479.92|13359.92|10
1625123980000|2021-07-01 07:19:40|13479.79|13359.79|13469.8|13349.8|13479.79|13359.79|13469.29|13349.29|10
1625123990000|2021-07-01 07:19:50|13469.58|13349.58|13467.86|13347.86|13470.84|13350.84|13467.6|13347.6|10
1625124000000|2021-07-01 07:20:00|13468.8|13348.8|13470.24|13350.24|13470.24|13350.24|13468.55|13348.55|10
1625124010000|2021-07-01 07:20:10|13471.49|13351.49|13475.24|13355.24|13475.68|13355.68|13471.49|13351.49|9
1625124020000|2021-07-01 07:20:20|13475.25|13355.25|13476.84|13356.84|13476.84|13356.84|13475.25|13355.25|10
1625124030000|2021-07-01 07:20:30|13476.91|13356.91|13478.49|13358.49|13478.49|13358.49|13476.69|13356.69|10
1625124040000|2021-07-01 07:20:40|13478.68|13358.68|13480.33|13360.33|13480.33|13360.33|13478.5|13358.5|9
1625124050000|2021-07-01 07:20:50|13479.88|13359.88|13480.18|13360.18|13480.18|13360.18|13479.13|13359.13|10
1625124060000|2021-07-01 07:21:00|13480.58|13360.58|13484.99|13364.99|13484.99|13364.99|13480.58|13360.58|10
1625124070000|2021-07-01 07:21:10|13484.6|13364.6|13487.42|13367.42|13487.42|13367.42|13484.6|13364.6|9
1625124080000|2021-07-01 07:21:20|13488.26|13368.26|13490.71|13370.71|13490.71|13370.71|13488.26|13368.26|10
1625124090000|2021-07-01 07:21:30|13490.86|13370.86|13490.99|13370.99|13491.66|13371.66|13490.86|13370.86|10
1625124100000|2021-07-01 07:21:40|13490.38|13370.38|13490.67|13370.67|13491.52|13371.52|13490.38|13370.38|10
1625124110000|2021-07-01 07:21:50|13490.72|13370.72|13492.35|13372.35|13492.36|13372.36|13490.07|13370.07|9
1625124120000|2021-07-01 07:22:00|13492.22|13372.22|13493.2|13373.2|13493.2|13373.2|13492.22|13372.22|10
1625124130000|2021-07-01 07:22:10|13493.28|13373.28|13494.2|13374.2|13494.38|13374.38|13493.28|13373.28|10
1625124140000|2021-07-01 07:22:20|13494.58|13374.58|13496.92|13376.92|13496.92|13376.92|13494.49|13374.49|9
1625124150000|2021-07-01 07:22:30|13496.88|13376.88|13495.78|13375.78|13496.88|13376.88|13495.78|13375.78|10
1625124160000|2021-07-01 07:22:40|13495.61|13375.61|13497.11|13377.11|13497.11|13377.11|13495.61|13375.61|9
1625124170000|2021-07-01 07:22:50|13497.26|13377.26|13499.01|13379.01|13499.01|13379.01|13497.26|13377.26|10
1625124180000|2021-07-01 07:23:00|13499.52|13379.52|13499.61|13379.61|13499.61|13379.61|13499.12|13379.12|10
1625124190000|2021-07-01 07:23:10|13499.42|13379.42|13500.81|13380.81|13500.89|13380.89|13499.42|13379.42|8
1625124200000|2021-07-01 07:23:20|13501.03|13381.03|13500.88|13380.88|13501.79|13381.79|13500.88|13380.88|9
1625124210000|2021-07-01 07:23:30|13500.9|13380.9|13501.64|13381.64|13501.66|13381.66|13500.9|13380.9|9
1625124220000|2021-07-01 07:23:40|13501.72|13381.72|13500.49|13380.49|13501.72|13381.72|13500.32|13380.32|9
1625124230000|2021-07-01 07:23:50|13500.53|13380.53|13503.43|13383.43|13503.46|13383.46|13500.53|13380.53|10
1625124240000|2021-07-01 07:24:00|13503.61|13383.61|13505.68|13385.68|13506.07|13386.07|13503.61|13383.61|10
1625124250000|2021-07-01 07:24:10|13505.63|13385.63|13507.62|13387.62|13507.62|13387.62|13505.63|13385.63|10
1625124260000|2021-07-01 07:24:20|13507.58|13387.58|13506.98|13386.98|13507.58|13387.58|13506.59|13386.59|10
1625124270000|2021-07-01 07:24:30|13507.29|13387.29|13507.73|13387.73|13508.03|13388.03|13507.29|13387.29|10
1625124280000|2021-07-01 07:24:40|13507.75|13387.75|13511.12|13391.12|13511.12|13391.12|13507.75|13387.75|10
1625124290000|2021-07-01 07:24:50|13511.17|13391.17|13513.38|13393.38|13513.44|13393.44|13511.17|13391.17|10
1625124300000|2021-07-01 07:25:00|13513.56|13393.56|13509.88|13389.88|13513.61|13393.61|13509.88|13389.88|9
1625124310000|2021-07-01 07:25:10|13509.71|13389.71|13504.43|13384.43|13509.71|13389.71|13504.11|13384.11|10
1625124320000|2021-07-01 07:25:20|13504.65|13384.65|13503.9|13383.9|13504.65|13384.65|13503.87|13383.87|10
1625124330000|2021-07-01 07:25:30|13504.24|13384.24|13505.71|13385.71|13505.73|13385.73|13504.24|13384.24|10
1625124340000|2021-07-01 07:25:40|13505.72|13385.72|13506.67|13386.67|13506.67|13386.67|13505.72|13385.72|10
1625124350000|2021-07-01 07:25:50|13506.57|13386.57|13507.77|13387.77|13507.77|13387.77|13506.38|13386.38|10
1625124360000|2021-07-01 07:26:00|13507.83|13387.83|13508.5|13388.5|13508.5|13388.5|13507.53|13387.53|10
1625124370000|2021-07-01 07:26:10|13508.32|13388.32|13507.73|13387.73|13508.32|13388.32|13507.52|13387.52|9
1625124380000|2021-07-01 07:26:20|13507.88|13387.88|13505.85|13385.85|13507.88|13387.88|13505.85|13385.85|9
1625124390000|2021-07-01 07:26:30|13505.84|13385.84|13502.63|13382.63|13505.84|13385.84|13502.63|13382.63|10
1625124400000|2021-07-01 07:26:40|13502.43|13382.43|13492.92|13372.92|13502.43|13382.43|13492.92|13372.92|10
1625124410000|2021-07-01 07:26:50|13492.96|13372.96|13488.54|13368.54|13492.96|13372.96|13488.31|13368.31|10
1625124420000|2021-07-01 07:27:00|13488.55|13368.55|13487.67|13367.67|13488.56|13368.56|13487.13|13367.13|10
1625124430000|2021-07-01 07:27:10|13487.66|13367.66|13484.27|13364.27|13487.66|13367.66|13483.89|13363.89|10
1625124440000|2021-07-01 07:27:20|13483.44|13363.44|13480.86|13360.86|13483.53|13363.53|13480.86|13360.86|10
1625124450000|2021-07-01 07:27:30|13479.93|13359.93|13479.53|13359.53|13479.93|13359.93|13478.2|13358.2|10
1625124460000|2021-07-01 07:27:40|13479.6|13359.6|13480.22|13360.22|13481.25|13361.25|13479.6|13359.6|10
1625124470000|2021-07-01 07:27:50|13479.49|13359.49|13479.92|13359.92|13480.55|13360.55|13479.46|13359.46|10
1625124480000|2021-07-01 07:28:00|13480.3|13360.3|13481.64|13361.64|13481.64|13361.64|13479.77|13359.77|10
1625124490000|2021-07-01 07:28:10|13481.66|13361.66|13489.26|13369.26|13489.26|13369.26|13481.66|13361.66|9
1625124500000|2021-07-01 07:28:20|13489.99|13369.99|13491|13371|13492.58|13372.58|13489.72|13369.72|10
1625124510000|2021-07-01 07:28:30|13490.94|13370.94|13492.07|13372.07|13492.12|13372.12|13490.89|13370.89|10
1625124520000|2021-07-01 07:28:40|13492.05|13372.05|13495.24|13375.24|13495.24|13375.24|13492.05|13372.05|10
1625124530000|2021-07-01 07:28:50|13494.89|13374.89|13496.4|13376.4|13497.33|13377.33|13494.89|13374.89|10
1625124540000|2021-07-01 07:29:00|13496.15|13376.15|13490.36|13370.36|13496.15|13376.15|13490.36|13370.36|10
1625124550000|2021-07-01 07:29:10|13490.33|13370.33|13488.91|13368.91|13491.8|13371.8|13488.84|13368.84|10
1625124560000|2021-07-01 07:29:20|13488.53|13368.53|13488.71|13368.71|13489.2|13369.2|13488.48|13368.48|10
1625124570000|2021-07-01 07:29:30|13488.55|13368.55|13487.21|13367.21|13488.67|13368.67|13486.47|13366.47|10
1625124580000|2021-07-01 07:29:40|13487.13|13367.13|13487.81|13367.81|13488.11|13368.11|13486.39|13366.39|10
1625124590000|2021-07-01 07:29:50|13487.79|13367.79|13488.59|13368.59|13488.74|13368.74|13487.74|13367.74|7
1625124600000|2021-07-01 07:30:00|13489.08|13369.08|13491.64|13371.64|13491.64|13371.64|13489.08|13369.08|9
1625124610000|2021-07-01 07:30:10|13490.8|13370.8|13486.21|13366.21|13490.8|13370.8|13486.19|13366.19|9
1625124620000|2021-07-01 07:30:20|13486.04|13366.04|13477.92|13357.92|13486.04|13366.04|13477.92|13357.92|10
1625124630000|2021-07-01 07:30:30|13476.33|13356.33|13472.25|13352.25|13476.33|13356.33|13472.01|13352.01|10
1625124640000|2021-07-01 07:30:40|13471.92|13351.92|13469.63|13349.63|13471.92|13351.92|13469.63|13349.63|9
1625124650000|2021-07-01 07:30:50|13469.97|13349.97|13469.5|13349.5|13471.23|13351.23|13468.79|13348.79|10
1625124660000|2021-07-01 07:31:00|13469.4|13349.4|13465.38|13345.38|13470.34|13350.34|13465.38|13345.38|10
1625124670000|2021-07-01 07:31:10|13465.06|13345.06|13463.83|13343.83|13465.2|13345.2|13463.83|13343.83|10
1625124680000|2021-07-01 07:31:20|13463.75|13343.75|13461.47|13341.47|13463.75|13343.75|13461.21|13341.21|10
1625124690000|2021-07-01 07:31:30|13460.24|13340.24|13462.08|13342.08|13462.32|13342.32|13460.24|13340.24|10
1625124700000|2021-07-01 07:31:40|13462.28|13342.28|13459.68|13339.68|13462.28|13342.28|13459.55|13339.55|10
1625124710000|2021-07-01 07:31:50|13460.35|13340.35|13459.9|13339.9|13460.35|13340.35|13459.38|13339.38|9
1625124720000|2021-07-01 07:32:00|13460.08|13340.08|13457.48|13337.48|13460.14|13340.14|13457.48|13337.48|10
1625124730000|2021-07-01 07:32:10|13457.56|13337.56|13459.09|13339.09|13459.09|13339.09|13457.56|13337.56|10
1625124740000|2021-07-01 07:32:20|13458.95|13338.95|13458.05|13338.05|13460.57|13340.57|13458.05|13338.05|10
1625124750000|2021-07-01 07:32:30|13458|13338|13456.45|13336.45|13458.04|13338.04|13455.76|13335.76|10
1625124760000|2021-07-01 07:32:40|13456.36|13336.36|13457.68|13337.68|13457.72|13337.72|13456.36|13336.36|10
1625124770000|2021-07-01 07:32:50|13457.64|13337.64|13458.37|13338.37|13458.82|13338.82|13457.53|13337.53|10
1625124780000|2021-07-01 07:33:00|13458.24|13338.24|13457.99|13337.99|13458.97|13338.97|13457.99|13337.99|10
1625124790000|2021-07-01 07:33:10|13457.9|13337.9|13463.71|13343.71|13463.71|13343.71|13457.79|13337.79|10
1625124800000|2021-07-01 07:33:20|13463.04|13343.04|13463.88|13343.88|13464.13|13344.13|13462.8|13342.8|10
1625124810000|2021-07-01 07:33:30|13464.24|13344.24|13470.52|13350.52|13470.52|13350.52|13464.24|13344.24|10
1625124820000|2021-07-01 07:33:40|13470.32|13350.32|13470.23|13350.23|13471.14|13351.14|13470.08|13350.08|10
1625124830000|2021-07-01 07:33:50|13469.51|13349.51|13470.95|13350.95|13470.95|13350.95|13469.25|13349.25|10
1625124840000|2021-07-01 07:34:00|13471.1|13351.1|13471.85|13351.85|13472.44|13352.44|13471.07|13351.07|9
1625124850000|2021-07-01 07:34:10|13471.69|13351.69|13475.68|13355.68|13475.68|13355.68|13471.69|13351.69|10
1625124860000|2021-07-01 07:34:20|13474.98|13354.98|13475.16|13355.16|13476.6|13356.6|13474.98|13354.98|10
1625124870000|2021-07-01 07:34:30|13474.86|13354.86|13474.24|13354.24|13475.03|13355.03|13474.04|13354.04|10
1625124880000|2021-07-01 07:34:40|13474.16|13354.16|13474.24|13354.24|13474.26|13354.26|13473.92|13353.92|9
1625124890000|2021-07-01 07:34:50|13474.55|13354.55|13473.83|13353.83|13474.55|13354.55|13473.7|13353.7|10
1625124900000|2021-07-01 07:35:00|13475.12|13355.12|13476.24|13356.24|13476.24|13356.24|13474.93|13354.93|10
1625124910000|2021-07-01 07:35:10|13476.2|13356.2|13476.9|13356.9|13476.9|13356.9|13476.2|13356.2|9
1625124920000|2021-07-01 07:35:20|13476.58|13356.58|13478.64|13358.64|13478.64|13358.64|13476.58|13356.58|9
1625124930000|2021-07-01 07:35:30|13478.83|13358.83|13479.29|13359.29|13479.3|13359.3|13478.83|13358.83|10
1625124940000|2021-07-01 07:35:40|13478.91|13358.91|13479.27|13359.27|13479.27|13359.27|13478.76|13358.76|9
1625124950000|2021-07-01 07:35:50|13479.31|13359.31|13479.61|13359.61|13479.84|13359.84|13479.31|13359.31|10
1625124960000|2021-07-01 07:36:00|13479.64|13359.64|13484.85|13364.85|13484.85|13364.85|13479.64|13359.64|10
1625124970000|2021-07-01 07:36:10|13485.64|13365.64|13489.76|13369.76|13489.76|13369.76|13485.32|13365.32|10
1625124980000|2021-07-01 07:36:20|13490.1|13370.1|13491.99|13371.99|13492.07|13372.07|13490.1|13370.1|10
1625124990000|2021-07-01 07:36:30|13491.81|13371.81|13492.71|13372.71|13493.32|13373.32|13491.8|13371.8|10
1625125000000|2021-07-01 07:36:40|13492.77|13372.77|13491.3|13371.3|13493.3|13373.3|13491.3|13371.3|9
1625125010000|2021-07-01 07:36:50|13491.25|13371.25|13492.82|13372.82|13493.22|13373.22|13491.25|13371.25|9
1625125020000|2021-07-01 07:37:00|13493.38|13373.38|13493.89|13373.89|13494.2|13374.2|13493.38|13373.38|10
1625125030000|2021-07-01 07:37:10|13494.84|13374.84|13498.77|13378.77|13498.77|13378.77|13494.84|13374.84|10
1625125040000|2021-07-01 07:37:20|13499|13379|13504.76|13384.76|13504.76|13384.76|13499|13379|10
1625125050000|2021-07-01 07:37:30|13504.84|13384.84|13505.01|13385.01|13506.51|13386.51|13504.84|13384.84|10
1625125060000|2021-07-01 07:37:40|13505.93|13385.93|13505.02|13385.02|13505.93|13385.93|13503.97|13383.97|9
1625125070000|2021-07-01 07:37:50|13505.33|13385.33|13509.12|13389.12|13509.12|13389.12|13505.33|13385.33|10
1625125080000|2021-07-01 07:38:00|13509.22|13389.22|13508.68|13388.68|13509.22|13389.22|13507.95|13387.95|10
1625125090000|2021-07-01 07:38:10|13508.64|13388.64|13514.36|13394.36|13514.36|13394.36|13508.64|13388.64|10
1625125100000|2021-07-01 07:38:20|13514.41|13394.41|13512.1|13392.1|13514.74|13394.74|13512.1|13392.1|10
1625125110000|2021-07-01 07:38:30|13511.77|13391.77|13508.89|13388.89|13511.77|13391.77|13508.89|13388.89|10
1625125120000|2021-07-01 07:38:40|13508.09|13388.09|13509.13|13389.13|13509.54|13389.54|13508.09|13388.09|10
1625125130000|2021-07-01 07:38:50|13507.13|13387.13|13504.79|13384.79|13507.13|13387.13|13504.3|13384.3|10
1625125140000|2021-07-01 07:39:00|13504.53|13384.53|13507.97|13387.97|13507.97|13387.97|13504.53|13384.53|10
1625125150000|2021-07-01 07:39:10|13507.64|13387.64|13507.5|13387.5|13507.92|13387.92|13506.7|13386.7|9
1625125160000|2021-07-01 07:39:20|13509.64|13389.64|13509.46|13389.46|13509.92|13389.92|13508.09|13388.09|10
1625125170000|2021-07-01 07:39:30|13509.06|13389.06|13508.53|13388.53|13509.14|13389.14|13508.32|13388.32|10
1625125180000|2021-07-01 07:39:40|13508.54|13388.54|13506.92|13386.92|13509.12|13389.12|13506.92|13386.92|10
1625125190000|2021-07-01 07:39:50|13507.28|13387.28|13507.94|13387.94|13507.94|13387.94|13506.14|13386.14|10
1625125200000|2021-07-01 07:40:00|13506.48|13386.48|13506.76|13386.76|13507.33|13387.33|13506.48|13386.48|10
1625125210000|2021-07-01 07:40:10|13506.55|13386.55|13505.31|13385.31|13506.65|13386.65|13505.31|13385.31|10
1625125220000|2021-07-01 07:40:20|13505.12|13385.12|13505.57|13385.57|13505.57|13385.57|13504.26|13384.26|10
1625125230000|2021-07-01 07:40:30|13505.45|13385.45|13499.18|13379.18|13505.45|13385.45|13499.18|13379.18|10
1625125240000|2021-07-01 07:40:40|13499.24|13379.24|13494.43|13374.43|13499.24|13379.24|13494.43|13374.43|10
1625125250000|2021-07-01 07:40:50|13494.26|13374.26|13493.44|13373.44|13494.34|13374.34|13493.44|13373.44|10
1625125260000|2021-07-01 07:41:00|13493.04|13373.04|13493.51|13373.51|13493.62|13373.62|13492.53|13372.53|10
1625125270000|2021-07-01 07:41:10|13492.97|13372.97|13494.02|13374.02|13494.67|13374.67|13492.87|13372.87|10
1625125280000|2021-07-01 07:41:20|13494.05|13374.05|13492.6|13372.6|13494.05|13374.05|13492.6|13372.6|9
1625125290000|2021-07-01 07:41:30|13492.42|13372.42|13488.94|13368.94|13492.42|13372.42|13488.94|13368.94|10
1625125300000|2021-07-01 07:41:40|13488.4|13368.4|13486.64|13366.64|13488.4|13368.4|13486.6|13366.6|10
1625125310000|2021-07-01 07:41:50|13485.96|13365.96|13484.84|13364.84|13486.18|13366.18|13484.84|13364.84|10
1625125320000|2021-07-01 07:42:00|13485.04|13365.04|13485.01|13365.01|13485.04|13365.04|13484.68|13364.68|9
1625125330000|2021-07-01 07:42:10|13485.23|13365.23|13485.15|13365.15|13486.54|13366.54|13484.65|13364.65|10
1625125340000|2021-07-01 07:42:20|13484.88|13364.88|13486.36|13366.36|13486.36|13366.36|13484.88|13364.88|10
1625125350000|2021-07-01 07:42:30|13486.15|13366.15|13485.92|13365.92|13486.29|13366.29|13485.78|13365.78|10
1625125360000|2021-07-01 07:42:40|13485.86|13365.86|13483.43|13363.43|13485.86|13365.86|13483.43|13363.43|10
1625125370000|2021-07-01 07:42:50|13483.3|13363.3|13482.6|13362.6|13483.3|13363.3|13482.53|13362.53|10
1625125380000|2021-07-01 07:43:00|13483.34|13363.34|13483.07|13363.07|13483.36|13363.36|13483.07|13363.07|7
1625125390000|2021-07-01 07:43:10|13483.06|13363.06|13482.36|13362.36|13483.06|13363.06|13481.73|13361.73|10
1625125400000|2021-07-01 07:43:20|13482.76|13362.76|13486.72|13366.72|13486.72|13366.72|13482.76|13362.76|10
1625125410000|2021-07-01 07:43:30|13487.09|13367.09|13485.7|13365.7|13487.49|13367.49|13485.7|13365.7|10
1625125420000|2021-07-01 07:43:40|13485.74|13365.74|13485.41|13365.41|13486.01|13366.01|13485.41|13365.41|9
1625125430000|2021-07-01 07:43:50|13485.32|13365.32|13485.62|13365.62|13486.18|13366.18|13485.32|13365.32|10
1625125440000|2021-07-01 07:44:00|13485.92|13365.92|13484.3|13364.3|13485.96|13365.96|13484.3|13364.3|10
1625125450000|2021-07-01 07:44:10|13484.27|13364.27|13482.73|13362.73|13484.48|13364.48|13482.73|13362.73|9
1625125460000|2021-07-01 07:44:20|13482.7|13362.7|13483.32|13363.32|13483.36|13363.36|13482.7|13362.7|7
1625125470000|2021-07-01 07:44:30|13483.56|13363.56|13484.48|13364.48|13484.48|13364.48|13483.4|13363.4|9
1625125480000|2021-07-01 07:44:40|13484.62|13364.62|13486.42|13366.42|13486.42|13366.42|13484.62|13364.62|8
1625125490000|2021-07-01 07:44:50|13486.16|13366.16|13487.09|13367.09|13487.09|13367.09|13486.06|13366.06|10
1625125500000|2021-07-01 07:45:00|13487.11|13367.11|13487.43|13367.43|13487.51|13367.51|13487.11|13367.11|10
1625125510000|2021-07-01 07:45:10|13487.52|13367.52|13492.21|13372.21|13492.27|13372.27|13487.52|13367.52|10
1625125520000|2021-07-01 07:45:20|13493.46|13373.46|13494.01|13374.01|13494.45|13374.45|13493.25|13373.25|10
1625125530000|2021-07-01 07:45:30|13493.21|13373.21|13490.97|13370.97|13493.21|13373.21|13490.46|13370.46|10
1625125540000|2021-07-01 07:45:40|13490.93|13370.93|13492.64|13372.64|13492.64|13372.64|13490.84|13370.84|10
1625125550000|2021-07-01 07:45:50|13492.53|13372.53|13492.15|13372.15|13492.54|13372.54|13491.95|13371.95|10
1625125560000|2021-07-01 07:46:00|13492.17|13372.17|13490.74|13370.74|13492.17|13372.17|13490.68|13370.68|10
1625125570000|2021-07-01 07:46:10|13490.55|13370.55|13488.66|13368.66|13490.6|13370.6|13488.21|13368.21|9
1625125580000|2021-07-01 07:46:20|13487.77|13367.77|13487.65|13367.65|13487.77|13367.77|13487.18|13367.18|10
1625125590000|2021-07-01 07:46:30|13487.74|13367.74|13483.88|13363.88|13487.78|13367.78|13483.88|13363.88|10
1625125600000|2021-07-01 07:46:40|13483.64|13363.64|13472.64|13352.64|13483.64|13363.64|13472.64|13352.64|10
1625125610000|2021-07-01 07:46:50|13471.53|13351.53|13463.38|13343.38|13471.53|13351.53|13463.38|13343.38|10
1625125620000|2021-07-01 07:47:00|13463.07|13343.07|13461.81|13341.81|13465.08|13345.08|13461.81|13341.81|9
1625125630000|2021-07-01 07:47:10|13461.69|13341.69|13459.72|13339.72|13461.69|13341.69|13458.55|13338.55|10
1625125640000|2021-07-01 07:47:20|13459.49|13339.49|13462.45|13342.45|13462.67|13342.67|13459.49|13339.49|10
1625125650000|2021-07-01 07:47:30|13461.92|13341.92|13459.29|13339.29|13461.92|13341.92|13459.29|13339.29|10
1625125660000|2021-07-01 07:47:40|13458.94|13338.94|13458.85|13338.85|13458.94|13338.94|13457.7|13337.7|10
1625125670000|2021-07-01 07:47:50|13459.66|13339.66|13462.08|13342.08|13463.29|13343.29|13459.66|13339.66|10
1625125680000|2021-07-01 07:48:00|13462.2|13342.2|13459.98|13339.98|13463.62|13343.62|13459.98|13339.98|10
1625125690000|2021-07-01 07:48:10|13458.79|13338.79|13458.82|13338.82|13460.17|13340.17|13458.79|13338.79|10
1625125700000|2021-07-01 07:48:20|13458.92|13338.92|13461.37|13341.37|13461.37|13341.37|13458.27|13338.27|10
1625125710000|2021-07-01 07:48:30|13461.5|13341.5|13461.69|13341.69|13461.82|13341.82|13461.13|13341.13|10
1625125720000|2021-07-01 07:48:40|13461.74|13341.74|13461.26|13341.26|13461.74|13341.74|13460.9|13340.9|9
1625125730000|2021-07-01 07:48:50|13461.52|13341.52|13462.29|13342.29|13462.64|13342.64|13461.52|13341.52|10
1625125740000|2021-07-01 07:49:00|13462.28|13342.28|13462.91|13342.91|13462.91|13342.91|13461.67|13341.67|9
1625125750000|2021-07-01 07:49:10|13463.43|13343.43|13466.45|13346.45|13466.45|13346.45|13463.28|13343.28|10
1625125760000|2021-07-01 07:49:20|13466.93|13346.93|13469.16|13349.16|13469.16|13349.16|13466.93|13346.93|10
1625125770000|2021-07-01 07:49:30|13469.32|13349.32|13467.09|13347.09|13469.34|13349.34|13467.09|13347.09|10
1625125780000|2021-07-01 07:49:40|13466.63|13346.63|13465.61|13345.61|13466.63|13346.63|13465.61|13345.61|10
1625125790000|2021-07-01 07:49:50|13465.59|13345.59|13465.83|13345.83|13465.83|13345.83|13464.31|13344.31|10
1625125800000|2021-07-01 07:50:00|13465.71|13345.71|13450.04|13330.04|13465.71|13345.71|13450.04|13330.04|10
1625125810000|2021-07-01 07:50:10|13449.54|13329.54|13450.99|13330.99|13451.53|13331.53|13448.32|13328.32|10
1625125820000|2021-07-01 07:50:20|13450.81|13330.81|13451.31|13331.31|13451.45|13331.45|13450.07|13330.07|10
1625125830000|2021-07-01 07:50:30|13451.6|13331.6|13452.75|13332.75|13452.75|13332.75|13450.83|13330.83|10
1625125840000|2021-07-01 07:50:40|13452.69|13332.69|13450.45|13330.45|13452.69|13332.69|13450.45|13330.45|10
1625125850000|2021-07-01 07:50:50|13450.71|13330.71|13448.02|13328.02|13450.88|13330.88|13448.02|13328.02|10
1625125860000|2021-07-01 07:51:00|13447.21|13327.21|13444.76|13324.76|13448.56|13328.56|13444.76|13324.76|10
1625125870000|2021-07-01 07:51:10|13444.57|13324.57|13441.56|13321.56|13444.57|13324.57|13441.56|13321.56|9
1625125880000|2021-07-01 07:51:20|13440.61|13320.61|13440.69|13320.69|13441.51|13321.51|13440.6|13320.6|10
1625125890000|2021-07-01 07:51:30|13440.5|13320.5|13444.5|13324.5|13446.09|13326.09|13440.27|13320.27|10
1625125900000|2021-07-01 07:51:40|13444.51|13324.51|13443.4|13323.4|13444.51|13324.51|13442|13322|10
1625125910000|2021-07-01 07:51:50|13443.42|13323.42|13441.74|13321.74|13443.42|13323.42|13441.67|13321.67|10
1625125920000|2021-07-01 07:52:00|13442.17|13322.17|13441.9|13321.9|13443.4|13323.4|13441.9|13321.9|10
1625125930000|2021-07-01 07:52:10|13441.63|13321.63|13429.65|13309.65|13441.63|13321.63|13429.65|13309.65|10
1625125940000|2021-07-01 07:52:20|13428.4|13308.4|13422.22|13302.22|13428.4|13308.4|13422.22|13302.22|9
1625125950000|2021-07-01 07:52:30|13421.5|13301.5|13416.42|13296.42|13421.5|13301.5|13415.89|13295.89|10
1625125960000|2021-07-01 07:52:40|13416.47|13296.47|13416.75|13296.75|13416.89|13296.89|13415.32|13295.32|10
1625125970000|2021-07-01 07:52:50|13416.79|13296.79|13416.32|13296.32|13418.07|13298.07|13416.32|13296.32|10
1625125980000|2021-07-01 07:53:00|13416.41|13296.41|13416.34|13296.34|13417.23|13297.23|13415.81|13295.81|10
1625125990000|2021-07-01 07:53:10|13417.63|13297.63|13419.96|13299.96|13419.96|13299.96|13417.05|13297.05|10
1625126000000|2021-07-01 07:53:20|13420.22|13300.22|13422.55|13302.55|13422.55|13302.55|13419.91|13299.91|10
1625126010000|2021-07-01 07:53:30|13422.79|13302.79|13423.74|13303.74|13424.05|13304.05|13422.79|13302.79|10
1625126020000|2021-07-01 07:53:40|13423.75|13303.75|13424.49|13304.49|13424.72|13304.72|13423.05|13303.05|10
1625126030000|2021-07-01 07:53:50|13425.16|13305.16|13427.67|13307.67|13427.67|13307.67|13425.16|13305.16|9
1625126040000|2021-07-01 07:54:00|13427.68|13307.68|13426.64|13306.64|13427.99|13307.99|13426.53|13306.53|10
1625126050000|2021-07-01 07:54:10|13426.91|13306.91|13426.07|13306.07|13427.12|13307.12|13426.07|13306.07|10
1625126060000|2021-07-01 07:54:20|13426.18|13306.18|13423.99|13303.99|13426.18|13306.18|13423.99|13303.99|10
1625126070000|2021-07-01 07:54:30|13424.1|13304.1|13423.72|13303.72|13424.1|13304.1|13423.19|13303.19|9
1625126080000|2021-07-01 07:54:40|13423.7|13303.7|13425.21|13305.21|13425.26|13305.26|13423.49|13303.49|10
1625126090000|2021-07-01 07:54:50|13425.16|13305.16|13428.53|13308.53|13428.53|13308.53|13425.16|13305.16|10
1625126100000|2021-07-01 07:55:00|13428.59|13308.59|13428.63|13308.63|13428.91|13308.91|13428.34|13308.34|10
1625126110000|2021-07-01 07:55:10|13428.86|13308.86|13428.04|13308.04|13430.46|13310.46|13428.04|13308.04|10
1625126120000|2021-07-01 07:55:20|13428.02|13308.02|13428.94|13308.94|13428.94|13308.94|13427.14|13307.14|10
1625126130000|2021-07-01 07:55:30|13429.45|13309.45|13433.28|13313.28|13433.28|13313.28|13429.44|13309.44|10
1625126140000|2021-07-01 07:55:40|13434.34|13314.34|13436.32|13316.32|13436.32|13316.32|13434.34|13314.34|10
1625126150000|2021-07-01 07:55:50|13436.83|13316.83|13438.22|13318.22|13438.22|13318.22|13436.3|13316.3|10
1625126160000|2021-07-01 07:56:00|13438.53|13318.53|13439.7|13319.7|13439.98|13319.98|13438.53|13318.53|10
1625126170000|2021-07-01 07:56:10|13439.29|13319.29|13433.32|13313.32|13439.29|13319.29|13433.32|13313.32|10
1625126180000|2021-07-01 07:56:20|13432.49|13312.49|13430.19|13310.19|13432.49|13312.49|13430.19|13310.19|10
1625126190000|2021-07-01 07:56:30|13424.53|13304.53|13418.19|13298.19|13424.53|13304.53|13418.19|13298.19|10
1625126200000|2021-07-01 07:56:40|13417.38|13297.38|13413.01|13293.01|13417.95|13297.95|13413.01|13293.01|10
1625126210000|2021-07-01 07:56:50|13411.86|13291.86|13402.55|13282.55|13411.86|13291.86|13402.1|13282.1|10
1625126220000|2021-07-01 07:57:00|13401.67|13281.67|13400.69|13280.69|13402.28|13282.28|13400.2|13280.2|10
1625126230000|2021-07-01 07:57:10|13397.1|13277.1|13384.81|13264.81|13397.1|13277.1|13383.67|13263.67|10
1625126240000|2021-07-01 07:57:20|13385.21|13265.21|13383.03|13263.03|13385.53|13265.53|13383.03|13263.03|10
1625126250000|2021-07-01 07:57:30|13382.65|13262.65|13379.81|13259.81|13382.65|13262.65|13379.81|13259.81|10
1625126260000|2021-07-01 07:57:40|13379.36|13259.36|13381.72|13261.72|13381.72|13261.72|13378.45|13258.45|10
1625126270000|2021-07-01 07:57:50|13383.45|13263.45|13385.22|13265.22|13385.22|13265.22|13383.39|13263.39|10
1625126280000|2021-07-01 07:58:00|13386|13266|13392.17|13272.17|13392.17|13272.17|13385.37|13265.37|10
1625126290000|2021-07-01 07:58:10|13392.8|13272.8|13396.35|13276.35|13397.06|13277.06|13392.73|13272.73|9
1625126300000|2021-07-01 07:58:20|13397.94|13277.94|13400.23|13280.23|13401.08|13281.08|13397.94|13277.94|10
1625126310000|2021-07-01 07:58:30|13400.3|13280.3|13404.77|13284.77|13404.77|13284.77|13400.3|13280.3|10
1625126320000|2021-07-01 07:58:40|13404.75|13284.75|13404.42|13284.42|13404.75|13284.75|13403.91|13283.91|10
1625126330000|2021-07-01 07:58:50|13405.52|13285.52|13407.06|13287.06|13407.19|13287.19|13404.82|13284.82|10
1625126340000|2021-07-01 07:59:00|13406.66|13286.66|13404.31|13284.31|13406.69|13286.69|13404.31|13284.31|9
1625126350000|2021-07-01 07:59:10|13403.9|13283.9|13400.02|13280.02|13403.9|13283.9|13400.02|13280.02|9
1625126360000|2021-07-01 07:59:20|13399.89|13279.89|13394.82|13274.82|13399.89|13279.89|13394.82|13274.82|10
1625126370000|2021-07-01 07:59:30|13394.56|13274.56|13388.78|13268.78|13394.56|13274.56|13388.78|13268.78|9
1625126380000|2021-07-01 07:59:40|13388.74|13268.74|13381.43|13261.43|13388.74|13268.74|13381.43|13261.43|10
1625126390000|2021-07-01 07:59:50|13381.19|13261.19|13371.05|13251.05|13381.19|13261.19|13371.05|13251.05|10
1625126400000|2021-07-01 08:00:00|13371.01|13251.01|13365|13245|13371.01|13251.01|13365|13245|10
1625126410000|2021-07-01 08:00:10|13363.67|13243.67|13363.85|13243.85|13364.85|13244.85|13363.51|13243.51|10
1625126420000|2021-07-01 08:00:20|13364.1|13244.1|13366.22|13246.22|13366.22|13246.22|13364.1|13244.1|10
1625126430000|2021-07-01 08:00:30|13365.82|13245.82|13370.76|13250.76|13370.76|13250.76|13365.38|13245.38|10
1625126440000|2021-07-01 08:00:40|13371.4|13251.4|13372.41|13252.41|13373.34|13253.34|13371.23|13251.23|10
1625126450000|2021-07-01 08:00:50|13372.4|13252.4|13375.77|13255.77|13375.77|13255.77|13372.4|13252.4|10
1625126460000|2021-07-01 08:01:00|13375.7|13255.7|13377.97|13257.97|13378.06|13258.06|13375.7|13255.7|10
1625126470000|2021-07-01 08:01:10|13377.55|13257.55|13380.35|13260.35|13380.35|13260.35|13377.55|13257.55|10
1625126480000|2021-07-01 08:01:20|13381.23|13261.23|13387.24|13267.24|13387.31|13267.31|13381.23|13261.23|10
1625126490000|2021-07-01 08:01:30|13388|13268|13397.47|13277.47|13397.47|13277.47|13388|13268|10
1625126500000|2021-07-01 08:01:40|13398.12|13278.12|13403.06|13283.06|13403.06|13283.06|13398.12|13278.12|10
1625126510000|2021-07-01 08:01:50|13403.34|13283.34|13409.92|13289.92|13413.19|13293.19|13403.34|13283.34|10
1625126520000|2021-07-01 08:02:00|13409.63|13289.63|13402.56|13282.56|13409.63|13289.63|13402.56|13282.56|10
1625126530000|2021-07-01 08:02:10|13401.38|13281.38|13374.79|13254.79|13401.38|13281.38|13374.79|13254.79|10
1625126540000|2021-07-01 08:02:20|13373.92|13253.92|13361.98|13241.98|13374.65|13254.65|13360.98|13240.98|10
1625126550000|2021-07-01 08:02:30|13361.31|13241.31|13343.72|13223.72|13361.31|13241.31|13341.48|13221.48|10
1625126560000|2021-07-01 08:02:40|13343.53|13223.53|13349.88|13229.88|13349.88|13229.88|13343.47|13223.47|10
1625126570000|2021-07-01 08:02:50|13351.76|13231.76|13354.12|13234.12|13355.39|13235.39|13351.76|13231.76|9
1625126580000|2021-07-01 08:03:00|13352.28|13232.28|13350.65|13230.65|13352.6|13232.6|13350.65|13230.65|10
1625126590000|2021-07-01 08:03:10|13349.41|13229.41|13345.63|13225.63|13349.41|13229.41|13345.63|13225.63|9
1625126600000|2021-07-01 08:03:20|13345.84|13225.84|13346.31|13226.31|13347.33|13227.33|13345.45|13225.45|10
1625126610000|2021-07-01 08:03:30|13345.29|13225.29|13352.16|13232.16|13352.16|13232.16|13345.29|13225.29|10
1625126620000|2021-07-01 08:03:40|13352.46|13232.46|13357.29|13237.29|13358.74|13238.74|13352.46|13232.46|10
1625126630000|2021-07-01 08:03:50|13359.88|13239.88|13365.22|13245.22|13365.22|13245.22|13359.78|13239.78|10
1625126640000|2021-07-01 08:04:00|13369.25|13249.25|13379.46|13259.46|13379.46|13259.46|13369.25|13249.25|10
1625126650000|2021-07-01 08:04:10|13380.66|13260.66|13394.14|13274.14|13394.14|13274.14|13380.66|13260.66|10
1625126660000|2021-07-01 08:04:20|13395.23|13275.23|13406.01|13286.01|13406.01|13286.01|13395.23|13275.23|10
1625126670000|2021-07-01 08:04:30|13406.74|13286.74|13416.19|13296.19|13416.19|13296.19|13406.74|13286.74|10
1625126680000|2021-07-01 08:04:40|13418.13|13298.13|13418.36|13298.36|13419.66|13299.66|13418.13|13298.13|10
1625126690000|2021-07-01 08:04:50|13419.1|13299.1|13418.78|13298.78|13420.52|13300.52|13418.78|13298.78|10
1625126700000|2021-07-01 08:05:00|13418.34|13298.34|13413.68|13293.68|13419.03|13299.03|13413.68|13293.68|10
1625126710000|2021-07-01 08:05:10|13412.53|13292.53|13413.06|13293.06|13413.06|13293.06|13411.22|13291.22|10
1625126720000|2021-07-01 08:05:20|13412.82|13292.82|13416.24|13296.24|13416.24|13296.24|13412.82|13292.82|10
1625126730000|2021-07-01 08:05:30|13417.42|13297.42|13420.7|13300.7|13420.7|13300.7|13417.42|13297.42|9
1625126740000|2021-07-01 08:05:40|13420.53|13300.53|13420.85|13300.85|13421.68|13301.68|13420.53|13300.53|9
1625126750000|2021-07-01 08:05:50|13420.8|13300.8|13419.9|13299.9|13420.8|13300.8|13419.02|13299.02|9
1625126760000|2021-07-01 08:06:00|13420.17|13300.17|13418.39|13298.39|13420.45|13300.45|13418.39|13298.39|8
1625126770000|2021-07-01 08:06:10|13418.88|13298.88|13416.12|13296.12|13418.88|13298.88|13416.12|13296.12|10
1625126780000|2021-07-01 08:06:20|13415.89|13295.89|13418.93|13298.93|13418.93|13298.93|13415.89|13295.89|10
1625126790000|2021-07-01 08:06:30|13419.12|13299.12|13420.77|13300.77|13420.77|13300.77|13419.12|13299.12|9
1625126800000|2021-07-01 08:06:40|13420.91|13300.91|13419.1|13299.1|13421.14|13301.14|13419.1|13299.1|10
1625126810000|2021-07-01 08:06:50|13418.87|13298.87|13417.98|13297.98|13418.87|13298.87|13417.74|13297.74|10
1625126820000|2021-07-01 08:07:00|13417.88|13297.88|13417.62|13297.62|13418.38|13298.38|13417.25|13297.25|9
1625126830000|2021-07-01 08:07:10|13417.73|13297.73|13419.18|13299.18|13419.18|13299.18|13417.73|13297.73|10
1625126840000|2021-07-01 08:07:20|13419.14|13299.14|13420.9|13300.9|13420.9|13300.9|13418.83|13298.83|10
1625126850000|2021-07-01 08:07:30|13421|13301|13424.01|13304.01|13424.01|13304.01|13421|13301|9
1625126860000|2021-07-01 08:07:40|13423.56|13303.56|13430.93|13310.93|13430.93|13310.93|13423.56|13303.56|10
1625126870000|2021-07-01 08:07:50|13431.6|13311.6|13435.47|13315.47|13435.63|13315.63|13431.6|13311.6|10
1625126880000|2021-07-01 08:08:00|13435.51|13315.51|13437.24|13317.24|13437.24|13317.24|13433.83|13313.83|10
1625126890000|2021-07-01 08:08:10|13436.74|13316.74|13438.7|13318.7|13438.7|13318.7|13436.74|13316.74|10
1625126900000|2021-07-01 08:08:20|13437.42|13317.42|13432.42|13312.42|13437.42|13317.42|13432.42|13312.42|10
1625126910000|2021-07-01 08:08:30|13432.5|13312.5|13430.87|13310.87|13433.68|13313.68|13430.87|13310.87|10
1625126920000|2021-07-01 08:08:40|13429.03|13309.03|13428.67|13308.67|13430.64|13310.64|13428.63|13308.63|10
1625126930000|2021-07-01 08:08:50|13428.39|13308.39|13431.37|13311.37|13431.37|13311.37|13428.08|13308.08|10
1625126940000|2021-07-01 08:09:00|13431.88|13311.88|13436.62|13316.62|13436.62|13316.62|13431.88|13311.88|10
1625126950000|2021-07-01 08:09:10|13437.4|13317.4|13437.82|13317.82|13437.82|13317.82|13436.38|13316.38|10
1625126960000|2021-07-01 08:09:20|13437.61|13317.61|13438.93|13318.93|13438.93|13318.93|13436.04|13316.04|10
1625126970000|2021-07-01 08:09:30|13438.79|13318.79|13435.22|13315.22|13439.67|13319.67|13435.22|13315.22|10
1625126980000|2021-07-01 08:09:40|13434.87|13314.87|13433.04|13313.04|13434.87|13314.87|13433.04|13313.04|10
1625126990000|2021-07-01 08:09:50|13434.45|13314.45|13434.35|13314.35|13434.86|13314.86|13434.1|13314.1|10
1625127000000|2021-07-01 08:10:00|13434.51|13314.51|13427.68|13307.68|13434.51|13314.51|13427.31|13307.31|10
1625127010000|2021-07-01 08:10:10|13428.24|13308.24|13427.73|13307.73|13428.34|13308.34|13427.12|13307.12|10
1625127020000|2021-07-01 08:10:20|13426.79|13306.79|13428.51|13308.51|13429.02|13309.02|13426.44|13306.44|10
1625127030000|2021-07-01 08:10:30|13429.06|13309.06|13429.07|13309.07|13430.52|13310.52|13428.83|13308.83|10
1625127040000|2021-07-01 08:10:40|13428.65|13308.65|13427.5|13307.5|13428.82|13308.82|13427.32|13307.32|10
1625127050000|2021-07-01 08:10:50|13427.03|13307.03|13424.34|13304.34|13427.15|13307.15|13424.34|13304.34|10
1625127060000|2021-07-01 08:11:00|13424.36|13304.36|13424.36|13304.36|13424.49|13304.49|13423.02|13303.02|10
1625127070000|2021-07-01 08:11:10|13424.47|13304.47|13427.48|13307.48|13427.48|13307.48|13424.47|13304.47|10
1625127080000|2021-07-01 08:11:20|13426.53|13306.53|13426.76|13306.76|13428.04|13308.04|13426.53|13306.53|10
1625127090000|2021-07-01 08:11:30|13426.9|13306.9|13425.1|13305.1|13426.9|13306.9|13424.6|13304.6|10
1625127100000|2021-07-01 08:11:40|13425.11|13305.11|13425.5|13305.5|13426.22|13306.22|13425.11|13305.11|10
1625127110000|2021-07-01 08:11:50|13425.52|13305.52|13427.21|13307.21|13427.21|13307.21|13425.4|13305.4|9
1625127120000|2021-07-01 08:12:00|13427.15|13307.15|13429.28|13309.28|13429.28|13309.28|13426.6|13306.6|10
1625127130000|2021-07-01 08:12:10|13428.51|13308.51|13428.53|13308.53|13429.88|13309.88|13428.51|13308.51|10
1625127140000|2021-07-01 08:12:20|13428.51|13308.51|13428.11|13308.11|13428.7|13308.7|13428.1|13308.1|10
1625127150000|2021-07-01 08:12:30|13428.21|13308.21|13426.84|13306.84|13428.21|13308.21|13426.84|13306.84|10
1625127160000|2021-07-01 08:12:40|13427.09|13307.09|13427.35|13307.35|13427.5|13307.5|13426.49|13306.49|10
1625127170000|2021-07-01 08:12:50|13427.84|13307.84|13430.69|13310.69|13430.76|13310.76|13427.84|13307.84|10
1625127180000|2021-07-01 08:13:00|13430.29|13310.29|13431.33|13311.33|13431.33|13311.33|13430.29|13310.29|9
1625127190000|2021-07-01 08:13:10|13431.36|13311.36|13433.21|13313.21|13433.65|13313.65|13431.36|13311.36|8
1625127200000|2021-07-01 08:13:20|13433.41|13313.41|13430.74|13310.74|13433.41|13313.41|13430.74|13310.74|10
1625127210000|2021-07-01 08:13:30|13431.37|13311.37|13431.31|13311.31|13431.46|13311.46|13429.48|13309.48|10
1625127220000|2021-07-01 08:13:40|13431|13311|13423.39|13303.39|13431|13311|13423.39|13303.39|10
1625127230000|2021-07-01 08:13:50|13420.77|13300.77|13412.21|13292.21|13420.77|13300.77|13412.21|13292.21|10
1625127240000|2021-07-01 08:14:00|13412.37|13292.37|13414.81|13294.81|13415.29|13295.29|13412.37|13292.37|10
1625127250000|2021-07-01 08:14:10|13414.89|13294.89|13413.73|13293.73|13415.2|13295.2|13413.73|13293.73|9
1625127260000|2021-07-01 08:14:20|13413.64|13293.64|13409.64|13289.64|13414.24|13294.24|13409.64|13289.64|10
1625127270000|2021-07-01 08:14:30|13408.71|13288.71|13407.97|13287.97|13409.32|13289.32|13407.97|13287.97|10
1625127280000|2021-07-01 08:14:40|13407.85|13287.85|13405.38|13285.38|13407.86|13287.86|13405.38|13285.38|9
1625127290000|2021-07-01 08:14:50|13405.11|13285.11|13397.15|13277.15|13405.11|13285.11|13397.15|13277.15|9
1625127300000|2021-07-01 08:15:00|13396.32|13276.32|13391.73|13271.73|13397.34|13277.34|13391.73|13271.73|10
1625127310000|2021-07-01 08:15:10|13391.83|13271.83|13387.43|13267.43|13392.74|13272.74|13387.39|13267.39|10
1625127320000|2021-07-01 08:15:20|13387.06|13267.06|13386.43|13266.43|13387.06|13267.06|13384.72|13264.72|10
1625127330000|2021-07-01 08:15:30|13386.38|13266.38|13388.09|13268.09|13388.09|13268.09|13386.38|13266.38|10
1625127340000|2021-07-01 08:15:40|13388.85|13268.85|13392.13|13272.13|13392.13|13272.13|13388.85|13268.85|10
1625127350000|2021-07-01 08:15:50|13392.78|13272.78|13393.64|13273.64|13394.42|13274.42|13392.78|13272.78|10
1625127360000|2021-07-01 08:16:00|13393.57|13273.57|13392.89|13272.89|13393.57|13273.57|13392.4|13272.4|10
1625127370000|2021-07-01 08:16:10|13393.22|13273.22|13398.8|13278.8|13398.8|13278.8|13393.22|13273.22|10
1625127380000|2021-07-01 08:16:20|13400.15|13280.15|13402.3|13282.3|13402.59|13282.59|13400.15|13280.15|10
1625127390000|2021-07-01 08:16:30|13402.33|13282.33|13404.23|13284.23|13404.23|13284.23|13402.33|13282.33|9
1625127400000|2021-07-01 08:16:40|13404.57|13284.57|13405.84|13285.84|13405.84|13285.84|13404.57|13284.57|10
1625127410000|2021-07-01 08:16:50|13406.23|13286.23|13410.09|13290.09|13410.09|13290.09|13406.23|13286.23|10
1625127420000|2021-07-01 08:17:00|13412.19|13292.19|13414.54|13294.54|13414.54|13294.54|13411.35|13291.35|10
1625127430000|2021-07-01 08:17:10|13415.91|13295.91|13413.97|13293.97|13416.6|13296.6|13413.97|13293.97|10
1625127440000|2021-07-01 08:17:20|13413.61|13293.61|13406.17|13286.17|13413.61|13293.61|13406.12|13286.12|10
1625127450000|2021-07-01 08:17:30|13404.62|13284.62|13403.23|13283.23|13405.28|13285.28|13402.78|13282.78|10
1625127460000|2021-07-01 08:17:40|13402.68|13282.68|13401.14|13281.14|13402.91|13282.91|13401.14|13281.14|9
1625127470000|2021-07-01 08:17:50|13400.67|13280.67|13394.97|13274.97|13400.67|13280.67|13394.85|13274.85|10
1625127480000|2021-07-01 08:18:00|13393.13|13273.13|13391.91|13271.91|13393.36|13273.36|13391.3|13271.3|10
1625127490000|2021-07-01 08:18:10|13392.06|13272.06|13391.62|13271.62|13392.89|13272.89|13391.62|13271.62|10
1625127500000|2021-07-01 08:18:20|13391.87|13271.87|13390.52|13270.52|13391.87|13271.87|13390.49|13270.49|10
1625127510000|2021-07-01 08:18:30|13390.03|13270.03|13388.64|13268.64|13390.03|13270.03|13388.64|13268.64|10
1625127520000|2021-07-01 08:18:40|13388.48|13268.48|13387.61|13267.61|13389.3|13269.3|13387.61|13267.61|10
1625127530000|2021-07-01 08:18:50|13386.8|13266.8|13386.17|13266.17|13386.81|13266.81|13385.79|13265.79|9
1625127540000|2021-07-01 08:19:00|13387.14|13267.14|13387.81|13267.81|13388.32|13268.32|13387.14|13267.14|10
1625127550000|2021-07-01 08:19:10|13387.44|13267.44|13387.17|13267.17|13387.44|13267.44|13386.56|13266.56|10
1625127560000|2021-07-01 08:19:20|13388.21|13268.21|13388.98|13268.98|13390.06|13270.06|13388.21|13268.21|10
1625127570000|2021-07-01 08:19:30|13389.45|13269.45|13384.91|13264.91|13389.86|13269.86|13384.91|13264.91|10
1625127580000|2021-07-01 08:19:40|13384.1|13264.1|13382.66|13262.66|13384.1|13264.1|13381.9|13261.9|10
1625127590000|2021-07-01 08:19:50|13382.88|13262.88|13385.68|13265.68|13385.68|13265.68|13382.68|13262.68|10
1625127600000|2021-07-01 08:20:00|13386.3|13266.3|13384.74|13264.74|13386.55|13266.55|13384.62|13264.62|10
1625127610000|2021-07-01 08:20:10|13384.12|13264.12|13385.63|13265.63|13386.51|13266.51|13384.12|13264.12|10
1625127620000|2021-07-01 08:20:20|13385.47|13265.47|13384.27|13264.27|13385.47|13265.47|13384.27|13264.27|10
1625127630000|2021-07-01 08:20:30|13384.06|13264.06|13386.34|13266.34|13386.34|13266.34|13384.06|13264.06|9
1625127640000|2021-07-01 08:20:40|13387.06|13267.06|13393.61|13273.61|13393.61|13273.61|13387.06|13267.06|10
1625127650000|2021-07-01 08:20:50|13395.06|13275.06|13398.48|13278.48|13398.48|13278.48|13395.06|13275.06|10
1625127660000|2021-07-01 08:21:00|13398.59|13278.59|13398.89|13278.89|13399.43|13279.43|13398.28|13278.28|9
1625127670000|2021-07-01 08:21:10|13398.7|13278.7|13400.26|13280.26|13400.57|13280.57|13398.7|13278.7|10
1625127680000|2021-07-01 08:21:20|13400.96|13280.96|13401.68|13281.68|13401.69|13281.69|13400.86|13280.86|10
1625127690000|2021-07-01 08:21:30|13401.53|13281.53|13402.43|13282.43|13402.55|13282.55|13401.35|13281.35|10
1625127700000|2021-07-01 08:21:40|13402.41|13282.41|13401.31|13281.31|13402.41|13282.41|13401.05|13281.05|10
1625127710000|2021-07-01 08:21:50|13402.16|13282.16|13404.03|13284.03|13404.03|13284.03|13402.08|13282.08|10
1625127720000|2021-07-01 08:22:00|13403.19|13283.19|13405.13|13285.13|13405.7|13285.7|13403.19|13283.19|10
1625127730000|2021-07-01 08:22:10|13405.23|13285.23|13407.61|13287.61|13407.91|13287.91|13405.23|13285.23|9
1625127740000|2021-07-01 08:22:20|13407.68|13287.68|13409.72|13289.72|13409.72|13289.72|13407.68|13287.68|10
1625127750000|2021-07-01 08:22:30|13409.32|13289.32|13411.84|13291.84|13411.84|13291.84|13409.32|13289.32|9
1625127760000|2021-07-01 08:22:40|13412.34|13292.34|13412.06|13292.06|13412.92|13292.92|13411.77|13291.77|10
1625127770000|2021-07-01 08:22:50|13411.67|13291.67|13410.9|13290.9|13411.67|13291.67|13410.8|13290.8|10
1625127780000|2021-07-01 08:23:00|13410.96|13290.96|13417.73|13297.73|13417.73|13297.73|13410.96|13290.96|10
1625127790000|2021-07-01 08:23:10|13417.84|13297.84|13418.99|13298.99|13419.7|13299.7|13417.84|13297.84|9
1625127800000|2021-07-01 08:23:20|13419.99|13299.99|13421.04|13301.04|13421.04|13301.04|13419.92|13299.92|10
1625127810000|2021-07-01 08:23:30|13420.12|13300.12|13421.31|13301.31|13421.43|13301.43|13420.12|13300.12|10
1625127820000|2021-07-01 08:23:40|13421.88|13301.88|13421.89|13301.89|13422.02|13302.02|13421.35|13301.35|10
1625127830000|2021-07-01 08:23:50|13421.84|13301.84|13425.6|13305.6|13425.6|13305.6|13421.84|13301.84|10
1625127840000|2021-07-01 08:24:00|13424.83|13304.83|13425.68|13305.68|13426.48|13306.48|13424.83|13304.83|10
1625127850000|2021-07-01 08:24:10|13425.93|13305.93|13424.94|13304.94|13425.95|13305.95|13424.94|13304.94|9
1625127860000|2021-07-01 08:24:20|13424.89|13304.89|13424.11|13304.11|13424.89|13304.89|13422.97|13302.97|10
1625127870000|2021-07-01 08:24:30|13425.57|13305.57|13425.99|13305.99|13426.01|13306.01|13425.49|13305.49|10
1625127880000|2021-07-01 08:24:40|13426.3|13306.3|13426.69|13306.69|13426.89|13306.89|13425.18|13305.18|10
1625127890000|2021-07-01 08:24:50|13426.65|13306.65|13427.46|13307.46|13427.46|13307.46|13426.65|13306.65|8
1625127900000|2021-07-01 08:25:00|13427.43|13307.43|13428.37|13308.37|13428.37|13308.37|13427.18|13307.18|8
1625127910000|2021-07-01 08:25:10|13428.33|13308.33|13428.57|13308.57|13428.57|13308.57|13427.48|13307.48|9
1625127920000|2021-07-01 08:25:20|13428.58|13308.58|13428.49|13308.49|13428.59|13308.59|13428.47|13308.47|7
1625127930000|2021-07-01 08:25:30|13428.36|13308.36|13430|13310|13430|13310|13428.07|13308.07|10
1625127940000|2021-07-01 08:25:40|13430.3|13310.3|13429.97|13309.97|13431.93|13311.93|13429.97|13309.97|10
1625127950000|2021-07-01 08:25:50|13430.09|13310.09|13433.93|13313.93|13433.93|13313.93|13429.78|13309.78|10
1625127960000|2021-07-01 08:26:00|13434.11|13314.11|13436.2|13316.2|13437.22|13317.22|13434.11|13314.11|10
1625127970000|2021-07-01 08:26:10|13436.52|13316.52|13438.97|13318.97|13438.97|13318.97|13436.52|13316.52|10
1625127980000|2021-07-01 08:26:20|13439.59|13319.59|13438.61|13318.61|13440.59|13320.59|13438.61|13318.61|10
1625127990000|2021-07-01 08:26:30|13437.77|13317.77|13435.07|13315.07|13437.77|13317.77|13435.02|13315.02|9
1625128000000|2021-07-01 08:26:40|13434.85|13314.85|13432.96|13312.96|13434.85|13314.85|13432.12|13312.12|10
1625128010000|2021-07-01 08:26:50|13432.89|13312.89|13429.5|13309.5|13432.89|13312.89|13429.5|13309.5|10
1625128020000|2021-07-01 08:27:00|13429.59|13309.59|13427.77|13307.77|13429.59|13309.59|13427.54|13307.54|10
1625128030000|2021-07-01 08:27:10|13427.09|13307.09|13423.48|13303.48|13427.09|13307.09|13423.35|13303.35|10
1625128040000|2021-07-01 08:27:20|13423.84|13303.84|13423.56|13303.56|13424.1|13304.1|13423.19|13303.19|9
1625128050000|2021-07-01 08:27:30|13422.91|13302.91|13421.77|13301.77|13423.15|13303.15|13421.77|13301.77|10
1625128060000|2021-07-01 08:27:40|13421.4|13301.4|13419.87|13299.87|13421.89|13301.89|13419.77|13299.77|10
1625128070000|2021-07-01 08:27:50|13419.75|13299.75|13419.1|13299.1|13419.86|13299.86|13418.84|13298.84|10
1625128080000|2021-07-01 08:28:00|13419.45|13299.45|13421.62|13301.62|13421.62|13301.62|13419.45|13299.45|10
1625128090000|2021-07-01 08:28:10|13421.74|13301.74|13421.77|13301.77|13422.66|13302.66|13421.74|13301.74|10
1625128100000|2021-07-01 08:28:20|13421.63|13301.63|13421.24|13301.24|13421.63|13301.63|13420.82|13300.82|9
1625128110000|2021-07-01 08:28:30|13420.94|13300.94|13420.69|13300.69|13421.05|13301.05|13420.65|13300.65|9
1625128120000|2021-07-01 08:28:40|13421.52|13301.52|13422.4|13302.4|13422.4|13302.4|13420.05|13300.05|10
1625128130000|2021-07-01 08:28:50|13422.67|13302.67|13421.31|13301.31|13422.91|13302.91|13421.31|13301.31|9
1625128140000|2021-07-01 08:29:00|13421.11|13301.11|13421.04|13301.04|13421.72|13301.72|13421.03|13301.03|10
1625128150000|2021-07-01 08:29:10|13420.78|13300.78|13418.04|13298.04|13420.78|13300.78|13418.04|13298.04|9
1625128160000|2021-07-01 08:29:20|13417.78|13297.78|13416.51|13296.51|13417.78|13297.78|13416.51|13296.51|9
1625128170000|2021-07-01 08:29:30|13416.29|13296.29|13414.02|13294.02|13416.29|13296.29|13412.87|13292.87|10
1625128180000|2021-07-01 08:29:40|13414.1|13294.1|13414.6|13294.6|13414.65|13294.65|13414.02|13294.02|10
1625128190000|2021-07-01 08:29:50|13415.51|13295.51|13415.28|13295.28|13415.51|13295.51|13414.42|13294.42|9
1625128200000|2021-07-01 08:30:00|13415.27|13295.27|13412.1|13292.1|13415.65|13295.65|13412.1|13292.1|10
1625128210000|2021-07-01 08:30:10|13411.66|13291.66|13404.62|13284.62|13411.66|13291.66|13404.62|13284.62|10
1625128220000|2021-07-01 08:30:20|13404.32|13284.32|13402.13|13282.13|13404.38|13284.38|13402.13|13282.13|10
1625128230000|2021-07-01 08:30:30|13401.56|13281.56|13400.44|13280.44|13401.56|13281.56|13399.43|13279.43|10
1625128240000|2021-07-01 08:30:40|13400.33|13280.33|13398.56|13278.56|13400.33|13280.33|13398.56|13278.56|10
1625128250000|2021-07-01 08:30:50|13397.63|13277.63|13397.87|13277.87|13400.54|13280.54|13397.63|13277.63|10
1625128260000|2021-07-01 08:31:00|13398.11|13278.11|13395.76|13275.76|13398.35|13278.35|13395.76|13275.76|10
1625128270000|2021-07-01 08:31:10|13395.48|13275.48|13389.72|13269.72|13395.48|13275.48|13389.72|13269.72|10
1625128280000|2021-07-01 08:31:20|13388.76|13268.76|13386.36|13266.36|13388.76|13268.76|13385.35|13265.35|10
1625128290000|2021-07-01 08:31:30|13385.79|13265.79|13381.81|13261.81|13385.79|13265.79|13381.81|13261.81|10
1625128300000|2021-07-01 08:31:40|13381.14|13261.14|13373.94|13253.94|13381.14|13261.14|13373.94|13253.94|10
1625128310000|2021-07-01 08:31:50|13373.79|13253.79|13372.52|13252.52|13373.79|13253.79|13371.95|13251.95|10
1625128320000|2021-07-01 08:32:00|13371.68|13251.68|13371.04|13251.04|13371.87|13251.87|13370.57|13250.57|10
1625128330000|2021-07-01 08:32:10|13371.07|13251.07|13371.29|13251.29|13371.65|13251.65|13371.07|13251.07|10
1625128340000|2021-07-01 08:32:20|13371.69|13251.69|13371.16|13251.16|13371.69|13251.69|13368.16|13248.16|10
1625128350000|2021-07-01 08:32:30|13371.26|13251.26|13373.53|13253.53|13373.53|13253.53|13371.04|13251.04|9
1625128360000|2021-07-01 08:32:40|13373.58|13253.58|13373.32|13253.32|13374.28|13254.28|13372.79|13252.79|10
1625128370000|2021-07-01 08:32:50|13373.35|13253.35|13374.03|13254.03|13374.08|13254.08|13373.35|13253.35|10
1625128380000|2021-07-01 08:33:00|13374.18|13254.18|13373.34|13253.34|13374.5|13254.5|13372.94|13252.94|10
1625128390000|2021-07-01 08:33:10|13373.13|13253.13|13373.25|13253.25|13373.35|13253.35|13372.19|13252.19|9
1625128400000|2021-07-01 08:33:20|13373.26|13253.26|13375|13255|13375.15|13255.15|13373.26|13253.26|10
1625128410000|2021-07-01 08:33:30|13374.96|13254.96|13370.93|13250.93|13374.96|13254.96|13370.65|13250.65|10
1625128420000|2021-07-01 08:33:40|13370.1|13250.1|13367.36|13247.36|13370.1|13250.1|13366.32|13246.32|10
1625128430000|2021-07-01 08:33:50|13367.26|13247.26|13365.83|13245.83|13367.69|13247.69|13365.83|13245.83|10
1625128440000|2021-07-01 08:34:00|13365.59|13245.59|13361.97|13241.97|13365.62|13245.62|13361.97|13241.97|10
1625128450000|2021-07-01 08:34:10|13361.68|13241.68|13348.14|13228.14|13361.68|13241.68|13348.14|13228.14|10
1625128460000|2021-07-01 08:34:20|13347.49|13227.49|13345.64|13225.64|13347.49|13227.49|13344.75|13224.75|10
1625128470000|2021-07-01 08:34:30|13346.48|13226.48|13347.81|13227.81|13347.81|13227.81|13346.48|13226.48|7
1625128480000|2021-07-01 08:34:40|13348.06|13228.06|13349.77|13229.77|13349.77|13229.77|13348.05|13228.05|10
1625128490000|2021-07-01 08:34:50|13349.92|13229.92|13351.63|13231.63|13352.14|13232.14|13349.92|13229.92|10
1625128500000|2021-07-01 08:35:00|13351.62|13231.62|13352.33|13232.33|13352.56|13232.56|13351.62|13231.62|10
1625128510000|2021-07-01 08:35:10|13352.03|13232.03|13352.95|13232.95|13353.34|13233.34|13351.62|13231.62|10
1625128520000|2021-07-01 08:35:20|13353.56|13233.56|13358.44|13238.44|13358.44|13238.44|13353.56|13233.56|10
1625128530000|2021-07-01 08:35:30|13358.38|13238.38|13357.65|13237.65|13359.34|13239.34|13357.65|13237.65|10
1625128540000|2021-07-01 08:35:40|13357.25|13237.25|13356.08|13236.08|13357.25|13237.25|13355.47|13235.47|9
1625128550000|2021-07-01 08:35:50|13355.58|13235.58|13357.47|13237.47|13357.69|13237.69|13355.58|13235.58|10
1625128560000|2021-07-01 08:36:00|13355.99|13235.99|13356.42|13236.42|13356.84|13236.84|13355.9|13235.9|10
1625128570000|2021-07-01 08:36:10|13356.06|13236.06|13356.86|13236.86|13357.38|13237.38|13354.67|13234.67|9
1625128580000|2021-07-01 08:36:20|13357.03|13237.03|13359.2|13239.2|13359.2|13239.2|13357.03|13237.03|10
1625128590000|2021-07-01 08:36:30|13359.29|13239.29|13362.63|13242.63|13362.63|13242.63|13359.29|13239.29|10
1625128600000|2021-07-01 08:36:40|13362.8|13242.8|13364.7|13244.7|13365.16|13245.16|13362.8|13242.8|10
1625128610000|2021-07-01 08:36:50|13366.3|13246.3|13370.22|13250.22|13370.22|13250.22|13366.3|13246.3|9
1625128620000|2021-07-01 08:37:00|13370.31|13250.31|13371.95|13251.95|13372.65|13252.65|13370.31|13250.31|10
1625128630000|2021-07-01 08:37:10|13371.96|13251.96|13373.55|13253.55|13373.66|13253.66|13371.94|13251.94|10
1625128640000|2021-07-01 08:37:20|13373.58|13253.58|13371.59|13251.59|13373.63|13253.63|13371.57|13251.57|10
1625128650000|2021-07-01 08:37:30|13371.05|13251.05|13372.06|13252.06|13372.06|13252.06|13370.19|13250.19|10
1625128660000|2021-07-01 08:37:40|13372.69|13252.69|13377.3|13257.3|13377.61|13257.61|13372.69|13252.69|10
1625128670000|2021-07-01 08:37:50|13377.35|13257.35|13379.75|13259.75|13379.94|13259.94|13376.87|13256.87|10
1625128680000|2021-07-01 08:38:00|13379.67|13259.67|13384.65|13264.65|13384.65|13264.65|13379.67|13259.67|9
1625128690000|2021-07-01 08:38:10|13384.77|13264.77|13382.37|13262.37|13384.78|13264.78|13382.37|13262.37|10
1625128700000|2021-07-01 08:38:20|13381.89|13261.89|13380.18|13260.18|13381.89|13261.89|13380.18|13260.18|9
1625128710000|2021-07-01 08:38:30|13379.8|13259.8|13376.42|13256.42|13379.8|13259.8|13376.16|13256.16|10
1625128720000|2021-07-01 08:38:40|13375.83|13255.83|13375.43|13255.43|13375.83|13255.83|13375.24|13255.24|10
1625128730000|2021-07-01 08:38:50|13375.37|13255.37|13377.6|13257.6|13378.41|13258.41|13375.37|13255.37|10
1625128740000|2021-07-01 08:39:00|13377.33|13257.33|13377.57|13257.57|13377.84|13257.84|13377.26|13257.26|9
1625128750000|2021-07-01 08:39:10|13377.59|13257.59|13378.68|13258.68|13378.68|13258.68|13377.35|13257.35|9
1625128760000|2021-07-01 08:39:20|13378.72|13258.72|13381.17|13261.17|13381.17|13261.17|13378.72|13258.72|9
1625128770000|2021-07-01 08:39:30|13381.02|13261.02|13380.9|13260.9|13381.02|13261.02|13380.37|13260.37|10
1625128780000|2021-07-01 08:39:40|13380.84|13260.84|13380.94|13260.94|13381.69|13261.69|13380.84|13260.84|10
1625128790000|2021-07-01 08:39:50|13380.68|13260.68|13378.17|13258.17|13380.68|13260.68|13378.17|13258.17|10
1625128800000|2021-07-01 08:40:00|13378.33|13258.33|13376.22|13256.22|13378.33|13258.33|13376.2|13256.2|10
1625128810000|2021-07-01 08:40:10|13376.16|13256.16|13376.59|13256.59|13376.59|13256.59|13375.31|13255.31|10
1625128820000|2021-07-01 08:40:20|13376.65|13256.65|13378.43|13258.43|13378.43|13258.43|13376.6|13256.6|9
1625128830000|2021-07-01 08:40:30|13378.95|13258.95|13381.61|13261.61|13381.61|13261.61|13378.95|13258.95|10
1625128840000|2021-07-01 08:40:40|13380.35|13260.35|13380.76|13260.76|13381.03|13261.03|13380.35|13260.35|10
1625128850000|2021-07-01 08:40:50|13381.16|13261.16|13385.34|13265.34|13385.34|13265.34|13381.16|13261.16|9
1625128860000|2021-07-01 08:41:00|13385.65|13265.65|13387.55|13267.55|13387.55|13267.55|13385.62|13265.62|10
1625128870000|2021-07-01 08:41:10|13387.77|13267.77|13388.87|13268.87|13388.87|13268.87|13387.25|13267.25|9
1625128880000|2021-07-01 08:41:20|13388.88|13268.88|13392.42|13272.42|13392.42|13272.42|13388.88|13268.88|10
1625128890000|2021-07-01 08:41:30|13392.55|13272.55|13392.16|13272.16|13392.76|13272.76|13391.44|13271.44|9
1625128900000|2021-07-01 08:41:40|13392.84|13272.84|13392.2|13272.2|13392.84|13272.84|13392.2|13272.2|8
1625128910000|2021-07-01 08:41:50|13391.85|13271.85|13389.21|13269.21|13391.92|13271.92|13389.11|13269.11|10
1625128920000|2021-07-01 08:42:00|13391.36|13271.36|13396.96|13276.96|13396.96|13276.96|13391.36|13271.36|10
1625128930000|2021-07-01 08:42:10|13397.38|13277.38|13401.95|13281.95|13401.95|13281.95|13397.38|13277.38|10
1625128940000|2021-07-01 08:42:20|13401.84|13281.84|13404.31|13284.31|13404.31|13284.31|13401.84|13281.84|10
1625128950000|2021-07-01 08:42:30|13404.17|13284.17|13407.38|13287.38|13407.38|13287.38|13404.17|13284.17|10
1625128960000|2021-07-01 08:42:40|13407.79|13287.79|13407.86|13287.86|13408.57|13288.57|13407.77|13287.77|10
1625128970000|2021-07-01 08:42:50|13408.27|13288.27|13408.37|13288.37|13408.97|13288.97|13407.97|13287.97|10
1625128980000|2021-07-01 08:43:00|13408.09|13288.09|13408.95|13288.95|13408.95|13288.95|13407.36|13287.36|9
1625128990000|2021-07-01 08:43:10|13409.13|13289.13|13412.13|13292.13|13412.13|13292.13|13409.13|13289.13|10
1625129000000|2021-07-01 08:43:20|13412.06|13292.06|13407.45|13287.45|13412.06|13292.06|13407.45|13287.45|9
1625129010000|2021-07-01 08:43:30|13407.23|13287.23|13402.54|13282.54|13407.23|13287.23|13402.52|13282.52|10
1625129020000|2021-07-01 08:43:40|13402.63|13282.63|13407.08|13287.08|13407.08|13287.08|13400.77|13280.77|10
1625129030000|2021-07-01 08:43:50|13410.33|13290.33|13436.3|13316.3|13436.3|13316.3|13410.33|13290.33|10
1625129040000|2021-07-01 08:44:00|13439.69|13319.69|13470.68|13350.68|13470.68|13350.68|13439.69|13319.69|10
1625129050000|2021-07-01 08:44:10|13472.31|13352.31|13491.15|13371.15|13492.98|13372.98|13472.31|13352.31|10
1625129060000|2021-07-01 08:44:20|13492.64|13372.64|13492.06|13372.06|13493.27|13373.27|13492.06|13372.06|10
1625129070000|2021-07-01 08:44:30|13492.02|13372.02|13487.22|13367.22|13492.02|13372.02|13486.52|13366.52|10
1625129080000|2021-07-01 08:44:40|13487.68|13367.68|13480.09|13360.09|13487.68|13367.68|13480.09|13360.09|10
1625129090000|2021-07-01 08:44:50|13479.87|13359.87|13476.21|13356.21|13479.87|13359.87|13476.21|13356.21|10
1625129100000|2021-07-01 08:45:00|13476.36|13356.36|13471.73|13351.73|13476.45|13356.45|13471.73|13351.73|9
1625129110000|2021-07-01 08:45:10|13471.93|13351.93|13472.51|13352.51|13472.94|13352.94|13471.19|13351.19|10
1625129120000|2021-07-01 08:45:20|13472.47|13352.47|13476.56|13356.56|13476.56|13356.56|13472.47|13352.47|10
1625129130000|2021-07-01 08:45:30|13476.68|13356.68|13488.67|13368.67|13488.67|13368.67|13476.68|13356.68|10
1625129140000|2021-07-01 08:45:40|13489.54|13369.54|13494.65|13374.65|13494.65|13374.65|13489.54|13369.54|10
1625129150000|2021-07-01 08:45:50|13495.03|13375.03|13499.39|13379.39|13499.78|13379.78|13495.03|13375.03|10
1625129160000|2021-07-01 08:46:00|13499.08|13379.08|13497.13|13377.13|13499.69|13379.69|13497.13|13377.13|10
1625129170000|2021-07-01 08:46:10|13495.98|13375.98|13485.75|13365.75|13495.98|13375.98|13485.75|13365.75|10
1625129180000|2021-07-01 08:46:20|13484.5|13364.5|13474.38|13354.38|13484.5|13364.5|13474.38|13354.38|10
1625129190000|2021-07-01 08:46:30|13473.3|13353.3|13466.2|13346.2|13473.3|13353.3|13466.2|13346.2|10
1625129200000|2021-07-01 08:46:40|13465.09|13345.09|13464.14|13344.14|13465.09|13345.09|13463.5|13343.5|10
1625129210000|2021-07-01 08:46:50|13463.05|13343.05|13459.82|13339.82|13463.05|13343.05|13459.82|13339.82|10
1625129220000|2021-07-01 08:47:00|13459.48|13339.48|13459.08|13339.08|13459.48|13339.48|13457.08|13337.08|10
1625129230000|2021-07-01 08:47:10|13459.88|13339.88|13460.8|13340.8|13460.8|13340.8|13459.88|13339.88|10
1625129240000|2021-07-01 08:47:20|13460.51|13340.51|13462.08|13342.08|13462.32|13342.32|13460.51|13340.51|9
1625129250000|2021-07-01 08:47:30|13462.43|13342.43|13455.61|13335.61|13462.43|13342.43|13455.61|13335.61|10
1625129260000|2021-07-01 08:47:40|13454.46|13334.46|13439.45|13319.45|13454.46|13334.46|13439.45|13319.45|10
1625129270000|2021-07-01 08:47:50|13439.35|13319.35|13443.49|13323.49|13444.15|13324.15|13436.58|13316.58|10
1625129280000|2021-07-01 08:48:00|13442.91|13322.91|13437.08|13317.08|13442.91|13322.91|13437.08|13317.08|10
1625129290000|2021-07-01 08:48:10|13436.61|13316.61|13428.83|13308.83|13436.61|13316.61|13428.83|13308.83|10
1625129300000|2021-07-01 08:48:20|13428.02|13308.02|13421|13301|13428.02|13308.02|13421|13301|10
1625129310000|2021-07-01 08:48:30|13419.93|13299.93|13416.09|13296.09|13419.93|13299.93|13415.96|13295.96|10
1625129320000|2021-07-01 08:48:40|13416.13|13296.13|13401.42|13281.42|13416.17|13296.17|13401.42|13281.42|10
1625129330000|2021-07-01 08:48:50|13400.95|13280.95|13391.81|13271.81|13400.95|13280.95|13391.81|13271.81|10
1625129340000|2021-07-01 08:49:00|13391.31|13271.31|13392.81|13272.81|13393.18|13273.18|13388.98|13268.98|10
1625129350000|2021-07-01 08:49:10|13393|13273|13396.08|13276.08|13398.3|13278.3|13393|13273|10
1625129360000|2021-07-01 08:49:20|13395.33|13275.33|13394.24|13274.24|13396.54|13276.54|13394.21|13274.21|10
1625129370000|2021-07-01 08:49:30|13393.55|13273.55|13392.42|13272.42|13394.1|13274.1|13391.97|13271.97|10
1625129380000|2021-07-01 08:49:40|13392.65|13272.65|13393.73|13273.73|13394.1|13274.1|13391.12|13271.12|10
1625129390000|2021-07-01 08:49:50|13393.74|13273.74|13389.61|13269.61|13393.84|13273.84|13389.61|13269.61|10
1625129400000|2021-07-01 08:50:00|13388.85|13268.85|13388.06|13268.06|13388.85|13268.85|13387.18|13267.18|10
1625129410000|2021-07-01 08:50:10|13388.95|13268.95|13395.73|13275.73|13395.73|13275.73|13388.95|13268.95|10
1625129420000|2021-07-01 08:50:20|13396.48|13276.48|13399.51|13279.51|13399.64|13279.64|13396.48|13276.48|9
1625129430000|2021-07-01 08:50:30|13399.78|13279.78|13402.71|13282.71|13404.84|13284.84|13399.78|13279.78|10
1625129440000|2021-07-01 08:50:40|13402.33|13282.33|13404.84|13284.84|13405.72|13285.72|13402.33|13282.33|10
1625129450000|2021-07-01 08:50:50|13405.02|13285.02|13397.04|13277.04|13405.02|13285.02|13397.04|13277.04|10
1625129460000|2021-07-01 08:51:00|13396.93|13276.93|13395.97|13275.97|13397.46|13277.46|13395.81|13275.81|10
1625129470000|2021-07-01 08:51:10|13397.53|13277.53|13393.54|13273.54|13397.6|13277.6|13393.54|13273.54|10
1625129480000|2021-07-01 08:51:20|13393.57|13273.57|13395.66|13275.66|13395.66|13275.66|13392.23|13272.23|10
1625129490000|2021-07-01 08:51:30|13395.71|13275.71|13394.43|13274.43|13396.35|13276.35|13393.87|13273.87|10
1625129500000|2021-07-01 08:51:40|13394.3|13274.3|13387.52|13267.52|13394.3|13274.3|13387.52|13267.52|10
1625129510000|2021-07-01 08:51:50|13387.02|13267.02|13378.89|13258.89|13387.02|13267.02|13378.89|13258.89|10
1625129520000|2021-07-01 08:52:00|13378.29|13258.29|13375.85|13255.85|13378.29|13258.29|13373.76|13253.76|10
1625129530000|2021-07-01 08:52:10|13377.59|13257.59|13378.68|13258.68|13379.28|13259.28|13377.59|13257.59|10
1625129540000|2021-07-01 08:52:20|13378.69|13258.69|13388.43|13268.43|13388.43|13268.43|13378.69|13258.69|10
1625129550000|2021-07-01 08:52:30|13390.22|13270.22|13397.13|13277.13|13397.13|13277.13|13390.11|13270.11|9
1625129560000|2021-07-01 08:52:40|13396.9|13276.9|13409.8|13289.8|13409.9|13289.9|13396.9|13276.9|10
1625129570000|2021-07-01 08:52:50|13412.17|13292.17|13416.22|13296.22|13418|13298|13412.17|13292.17|10
1625129580000|2021-07-01 08:53:00|13417.05|13297.05|13416.44|13296.44|13417.05|13297.05|13412.26|13292.26|10
1625129590000|2021-07-01 08:53:10|13417|13297|13420.96|13300.96|13421.44|13301.44|13416.9|13296.9|9
1625129600000|2021-07-01 08:53:20|13421.02|13301.02|13423.93|13303.93|13423.93|13303.93|13420.28|13300.28|10
1625129610000|2021-07-01 08:53:30|13423.32|13303.32|13420.77|13300.77|13425.39|13305.39|13420.77|13300.77|10
1625129620000|2021-07-01 08:53:40|13420.74|13300.74|13417.86|13297.86|13420.74|13300.74|13417.21|13297.21|10
1625129630000|2021-07-01 08:53:50|13415.97|13295.97|13413.32|13293.32|13415.97|13295.97|13411.53|13291.53|9
1625129640000|2021-07-01 08:54:00|13412.16|13292.16|13411.34|13291.34|13412.16|13292.16|13409.73|13289.73|10
1625129650000|2021-07-01 08:54:10|13411.53|13291.53|13414.85|13294.85|13414.85|13294.85|13411.15|13291.15|10
1625129660000|2021-07-01 08:54:20|13416.39|13296.39|13424|13304|13426.63|13306.63|13416.39|13296.39|10
1625129670000|2021-07-01 08:54:30|13423.21|13303.21|13426.27|13306.27|13427.28|13307.28|13423.11|13303.11|10
1625129680000|2021-07-01 08:54:40|13425.93|13305.93|13420.39|13300.39|13426.23|13306.23|13420.39|13300.39|10
1625129690000|2021-07-01 08:54:50|13419.72|13299.72|13414.42|13294.42|13419.72|13299.72|13414.3|13294.3|10
1625129700000|2021-07-01 08:55:00|13414.27|13294.27|13414.19|13294.19|13417.58|13297.58|13413.78|13293.78|10
1625129710000|2021-07-01 08:55:10|13412.97|13292.97|13414.49|13294.49|13414.49|13294.49|13411.97|13291.97|10
1625129720000|2021-07-01 08:55:20|13414.13|13294.13|13416.05|13296.05|13416.05|13296.05|13414.13|13294.13|10
1625129730000|2021-07-01 08:55:30|13416.62|13296.62|13423.89|13303.89|13423.89|13303.89|13416.62|13296.62|10
1625129740000|2021-07-01 08:55:40|13423.68|13303.68|13426.87|13306.87|13426.87|13306.87|13423.28|13303.28|10
1625129750000|2021-07-01 08:55:50|13427.73|13307.73|13441.62|13321.62|13441.62|13321.62|13427.73|13307.73|10
1625129760000|2021-07-01 08:56:00|13440.69|13320.69|13444.66|13324.66|13445.25|13325.25|13439.82|13319.82|10
1625129770000|2021-07-01 08:56:10|13446.1|13326.1|13449.58|13329.58|13449.58|13329.58|13445.7|13325.7|10
1625129780000|2021-07-01 08:56:20|13450.05|13330.05|13451.52|13331.52|13452.18|13332.18|13449.46|13329.46|10
1625129790000|2021-07-01 08:56:30|13451.94|13331.94|13458.54|13338.54|13458.54|13338.54|13451.94|13331.94|10
1625129800000|2021-07-01 08:56:40|13458.6|13338.6|13458.96|13338.96|13460.24|13340.24|13458.6|13338.6|9
1625129810000|2021-07-01 08:56:50|13456.86|13336.86|13457.22|13337.22|13457.22|13337.22|13453.88|13333.88|10
1625129820000|2021-07-01 08:57:00|13457.7|13337.7|13452.59|13332.59|13458.27|13338.27|13452.59|13332.59|10
1625129830000|2021-07-01 08:57:10|13452.19|13332.19|13453.29|13333.29|13453.29|13333.29|13450.46|13330.46|10
1625129840000|2021-07-01 08:57:20|13451.92|13331.92|13454.6|13334.6|13454.6|13334.6|13451.4|13331.4|10
1625129850000|2021-07-01 08:57:30|13454.89|13334.89|13456.64|13336.64|13458.03|13338.03|13454.89|13334.89|10
1625129860000|2021-07-01 08:57:40|13456.7|13336.7|13454.89|13334.89|13457.21|13337.21|13454.6|13334.6|10
1625129870000|2021-07-01 08:57:50|13454.97|13334.97|13458.36|13338.36|13458.36|13338.36|13453.71|13333.71|10
1625129880000|2021-07-01 08:58:00|13457.5|13337.5|13455.39|13335.39|13458.06|13338.06|13453.24|13333.24|10
1625129890000|2021-07-01 08:58:10|13455.07|13335.07|13455.32|13335.32|13457.67|13337.67|13454.36|13334.36|10
1625129900000|2021-07-01 08:58:20|13455.35|13335.35|13454.67|13334.67|13455.35|13335.35|13453.85|13333.85|10
1625129910000|2021-07-01 08:58:30|13455.11|13335.11|13458.14|13338.14|13458.14|13338.14|13455.11|13335.11|10
1625129920000|2021-07-01 08:58:40|13458.08|13338.08|13459.68|13339.68|13463.08|13343.08|13458.08|13338.08|9
1625129930000|2021-07-01 08:58:50|13459.82|13339.82|13465.7|13345.7|13466.98|13346.98|13459.82|13339.82|10
1625129940000|2021-07-01 08:59:00|13466.34|13346.34|13468.41|13348.41|13469.04|13349.04|13466.02|13346.02|10
1625129950000|2021-07-01 08:59:10|13468.69|13348.69|13462.85|13342.85|13468.69|13348.69|13462.85|13342.85|10
1625129960000|2021-07-01 08:59:20|13462.06|13342.06|13464.9|13344.9|13466.12|13346.12|13462.06|13342.06|10
1625129970000|2021-07-01 08:59:30|13466.63|13346.63|13474.82|13354.82|13475.06|13355.06|13466.58|13346.58|10
1625129980000|2021-07-01 08:59:40|13474.99|13354.99|13479.68|13359.68|13479.68|13359.68|13474.99|13354.99|10
1625129990000|2021-07-01 08:59:50|13480.08|13360.08|13478.28|13358.28|13482.08|13362.08|13477.69|13357.69|10
1625130000000|2021-07-01 09:00:00|13478.3|13358.3|13468.8|13348.8|13478.3|13358.3|13465.93|13345.93|10
1625130010000|2021-07-01 09:00:10|13471.61|13351.61|13469.96|13349.96|13474.48|13354.48|13469.82|13349.82|9
1625130020000|2021-07-01 09:00:20|13469.85|13349.85|13467.16|13347.16|13470.83|13350.83|13467.16|13347.16|9
1625130030000|2021-07-01 09:00:30|13465.5|13345.5|13460.93|13340.93|13465.5|13345.5|13460.93|13340.93|10
1625130040000|2021-07-01 09:00:40|13460.75|13340.75|13461.75|13341.75|13464.25|13344.25|13460.75|13340.75|10
1625130050000|2021-07-01 09:00:50|13461.72|13341.72|13462.62|13342.62|13463.74|13343.74|13459.75|13339.75|10
1625130060000|2021-07-01 09:01:00|13462.36|13342.36|13465.29|13345.29|13467.16|13347.16|13462.36|13342.36|10
1625130070000|2021-07-01 09:01:10|13464.72|13344.72|13471.07|13351.07|13471.07|13351.07|13464.72|13344.72|10
1625130080000|2021-07-01 09:01:20|13471.41|13351.41|13477.43|13357.43|13477.43|13357.43|13470.92|13350.92|10
1625130090000|2021-07-01 09:01:30|13477.35|13357.35|13477.33|13357.33|13477.35|13357.35|13475.19|13355.19|10
1625130100000|2021-07-01 09:01:40|13477.34|13357.34|13477.9|13357.9|13477.91|13357.91|13477.09|13357.09|10
1625130110000|2021-07-01 09:01:50|13478.01|13358.01|13475.66|13355.66|13478.33|13358.33|13475.38|13355.38|10
1625130120000|2021-07-01 09:02:00|13475.15|13355.15|13472|13352|13475.72|13355.72|13471.13|13351.13|10
1625130130000|2021-07-01 09:02:10|13472.08|13352.08|13474.13|13354.13|13475.13|13355.13|13471.09|13351.09|10
1625130140000|2021-07-01 09:02:20|13475.04|13355.04|13475.92|13355.92|13476.94|13356.94|13474.14|13354.14|9
1625130150000|2021-07-01 09:02:30|13475.93|13355.93|13475.62|13355.62|13476.81|13356.81|13475.62|13355.62|9
1625130160000|2021-07-01 09:02:40|13476.48|13356.48|13475.45|13355.45|13476.48|13356.48|13473.6|13353.6|10
1625130170000|2021-07-01 09:02:50|13475.03|13355.03|13475.45|13355.45|13476.85|13356.85|13474.96|13354.96|8
1625130180000|2021-07-01 09:03:00|13475.17|13355.17|13475.01|13355.01|13475.17|13355.17|13471.83|13351.83|10
1625130190000|2021-07-01 09:03:10|13475.91|13355.91|13473.01|13353.01|13476.41|13356.41|13472.67|13352.67|10
1625130200000|2021-07-01 09:03:20|13473.58|13353.58|13468.85|13348.85|13474.21|13354.21|13468.8|13348.8|10
1625130210000|2021-07-01 09:03:30|13469.08|13349.08|13466.42|13346.42|13470.51|13350.51|13465.65|13345.65|9
1625130220000|2021-07-01 09:03:40|13466.08|13346.08|13465.28|13345.28|13466.3|13346.3|13464.92|13344.92|8
1625130230000|2021-07-01 09:03:50|13465.02|13345.02|13465.25|13345.25|13467.96|13347.96|13464.63|13344.63|10
1625130240000|2021-07-01 09:04:00|13464.73|13344.73|13468.33|13348.33|13468.33|13348.33|13463.69|13343.69|10
1625130250000|2021-07-01 09:04:10|13467.44|13347.44|13464.14|13344.14|13468.12|13348.12|13463.87|13343.87|10
1625130260000|2021-07-01 09:04:20|13464.59|13344.59|13467.01|13347.01|13469.26|13349.26|13464.2|13344.2|10
1625130270000|2021-07-01 09:04:30|13468.59|13348.59|13472.16|13352.16|13472.22|13352.22|13468.59|13348.59|10
1625130280000|2021-07-01 09:04:40|13472.15|13352.15|13474.45|13354.45|13474.63|13354.63|13472.15|13352.15|10
1625130290000|2021-07-01 09:04:50|13476.26|13356.26|13479.01|13359.01|13479.01|13359.01|13475.08|13355.08|10
1625130300000|2021-07-01 09:05:00|13479.02|13359.02|13475.87|13355.87|13479.77|13359.77|13474.81|13354.81|10
1625130310000|2021-07-01 09:05:10|13476.11|13356.11|13477.5|13357.5|13477.5|13357.5|13475.16|13355.16|10
1625130320000|2021-07-01 09:05:20|13477.65|13357.65|13480.74|13360.74|13480.74|13360.74|13477.65|13357.65|9
1625130330000|2021-07-01 09:05:30|13481.14|13361.14|13480.82|13360.82|13481.84|13361.84|13480.55|13360.55|10
1625130340000|2021-07-01 09:05:40|13480.8|13360.8|13482.24|13362.24|13482.24|13362.24|13479.65|13359.65|10
1625130350000|2021-07-01 09:05:50|13482.39|13362.39|13484.03|13364.03|13484.03|13364.03|13482.02|13362.02|10
1625130360000|2021-07-01 09:06:00|13484.06|13364.06|13478.78|13358.78|13484.06|13364.06|13477.8|13357.8|10
1625130370000|2021-07-01 09:06:10|13478.09|13358.09|13471.58|13351.58|13478.09|13358.09|13471.5|13351.5|10
1625130380000|2021-07-01 09:06:20|13471.46|13351.46|13473.67|13353.67|13475.69|13355.69|13471.46|13351.46|10
1625130390000|2021-07-01 09:06:30|13473.88|13353.88|13474.59|13354.59|13475.46|13355.46|13473.88|13353.88|10
1625130400000|2021-07-01 09:06:40|13474.66|13354.66|13473.12|13353.12|13474.66|13354.66|13473.12|13353.12|9
1625130410000|2021-07-01 09:06:50|13472.59|13352.59|13472.42|13352.42|13473.77|13353.77|13472.25|13352.25|10
1625130420000|2021-07-01 09:07:00|13473.51|13353.51|13477.44|13357.44|13477.79|13357.79|13473.5|13353.5|10
1625130430000|2021-07-01 09:07:10|13477.36|13357.36|13479.12|13359.12|13479.12|13359.12|13476.97|13356.97|9
1625130440000|2021-07-01 09:07:20|13478.83|13358.83|13478.76|13358.76|13479.54|13359.54|13478.47|13358.47|9
1625130450000|2021-07-01 09:07:30|13478.54|13358.54|13480.07|13360.07|13480.08|13360.08|13478.1|13358.1|10
1625130460000|2021-07-01 09:07:40|13479.84|13359.84|13479.39|13359.39|13480.41|13360.41|13479|13359|10
1625130470000|2021-07-01 09:07:50|13479.54|13359.54|13480.53|13360.53|13481.18|13361.18|13478.77|13358.77|9
1625130480000|2021-07-01 09:08:00|13480.54|13360.54|13480.92|13360.92|13480.92|13360.92|13479.63|13359.63|10
1625130490000|2021-07-01 09:08:10|13481.06|13361.06|13482.84|13362.84|13482.84|13362.84|13480.73|13360.73|10
1625130500000|2021-07-01 09:08:20|13482.43|13362.43|13478.48|13358.48|13482.43|13362.43|13478.03|13358.03|10
1625130510000|2021-07-01 09:08:30|13478.41|13358.41|13478.82|13358.82|13479.69|13359.69|13478.41|13358.41|10
1625130520000|2021-07-01 09:08:40|13479.34|13359.34|13480.23|13360.23|13480.57|13360.57|13479.05|13359.05|10
1625130530000|2021-07-01 09:08:50|13480.4|13360.4|13480.81|13360.81|13481.24|13361.24|13480.31|13360.31|9
1625130540000|2021-07-01 09:09:00|13480.56|13360.56|13481.1|13361.1|13481.1|13361.1|13480.26|13360.26|10
1625130550000|2021-07-01 09:09:10|13481|13361|13480.88|13360.88|13481.4|13361.4|13480.24|13360.24|10
1625130560000|2021-07-01 09:09:20|13480.06|13360.06|13473.78|13353.78|13480.06|13360.06|13473.78|13353.78|10
1625130570000|2021-07-01 09:09:30|13473.51|13353.51|13471.97|13351.97|13475.84|13355.84|13471.97|13351.97|10
1625130580000|2021-07-01 09:09:40|13470.17|13350.17|13468.96|13348.96|13470.65|13350.65|13468.96|13348.96|10
1625130590000|2021-07-01 09:09:50|13468.71|13348.71|13465.52|13345.52|13469.58|13349.58|13465.52|13345.52|10
1625130600000|2021-07-01 09:10:00|13465.94|13345.94|13457.78|13337.78|13465.94|13345.94|13457.18|13337.18|10
1625130610000|2021-07-01 09:10:10|13457.72|13337.72|13459.15|13339.15|13459.15|13339.15|13456.08|13336.08|10
1625130620000|2021-07-01 09:10:20|13458.73|13338.73|13457.79|13337.79|13458.73|13338.73|13456.77|13336.77|10
1625130630000|2021-07-01 09:10:30|13459.02|13339.02|13456.52|13336.52|13459.02|13339.02|13456.49|13336.49|10
1625130640000|2021-07-01 09:10:40|13455.72|13335.72|13453.52|13333.52|13455.72|13335.72|13453.31|13333.31|10
1625130650000|2021-07-01 09:10:50|13453.75|13333.75|13457.09|13337.09|13457.09|13337.09|13453.75|13333.75|10
1625130660000|2021-07-01 09:11:00|13457.24|13337.24|13457.16|13337.16|13457.24|13337.24|13456.21|13336.21|10
1625130670000|2021-07-01 09:11:10|13457.31|13337.31|13456.97|13336.97|13457.31|13337.31|13456.23|13336.23|9
1625130680000|2021-07-01 09:11:20|13456.72|13336.72|13458.11|13338.11|13459.21|13339.21|13456.72|13336.72|9
1625130690000|2021-07-01 09:11:30|13457.35|13337.35|13458.7|13338.7|13458.7|13338.7|13457.34|13337.34|9
1625130700000|2021-07-01 09:11:40|13458.94|13338.94|13456.98|13336.98|13459.22|13339.22|13456.98|13336.98|9
1625130710000|2021-07-01 09:11:50|13457.95|13337.95|13459.63|13339.63|13459.63|13339.63|13457.9|13337.9|10
1625130720000|2021-07-01 09:12:00|13459.75|13339.75|13458.91|13338.91|13459.75|13339.75|13456.94|13336.94|10
1625130730000|2021-07-01 09:12:10|13459.28|13339.28|13458.77|13338.77|13460|13340|13458.1|13338.1|9
1625130740000|2021-07-01 09:12:20|13458.69|13338.69|13457.62|13337.62|13459.34|13339.34|13457.62|13337.62|10
1625130750000|2021-07-01 09:12:30|13458.52|13338.52|13459.57|13339.57|13459.57|13339.57|13457|13337|10
1625130760000|2021-07-01 09:12:40|13460.12|13340.12|13465.62|13345.62|13465.62|13345.62|13460.12|13340.12|10
1625130770000|2021-07-01 09:12:50|13465.63|13345.63|13464.06|13344.06|13466.1|13346.1|13464.06|13344.06|10
1625130780000|2021-07-01 09:13:00|13463.72|13343.72|13467.78|13347.78|13467.78|13347.78|13463.41|13343.41|10
1625130790000|2021-07-01 09:13:10|13468.83|13348.83|13468.82|13348.82|13469.97|13349.97|13468.78|13348.78|10
1625130800000|2021-07-01 09:13:20|13467.57|13347.57|13468.35|13348.35|13468.35|13348.35|13467.11|13347.11|10
1625130810000|2021-07-01 09:13:30|13469.09|13349.09|13470.74|13350.74|13470.74|13350.74|13468.15|13348.15|10
1625130820000|2021-07-01 09:13:40|13470.82|13350.82|13467.2|13347.2|13470.82|13350.82|13467.2|13347.2|10
1625130830000|2021-07-01 09:13:50|13465.84|13345.84|13455.85|13335.85|13465.84|13345.84|13455.85|13335.85|10
1625130840000|2021-07-01 09:14:00|13454.29|13334.29|13450.79|13330.79|13454.97|13334.97|13450.14|13330.14|10
1625130850000|2021-07-01 09:14:10|13450.61|13330.61|13447.34|13327.34|13450.61|13330.61|13447.34|13327.34|10
1625130860000|2021-07-01 09:14:20|13444.23|13324.23|13445.08|13325.08|13445.08|13325.08|13443.12|13323.12|10
1625130870000|2021-07-01 09:14:30|13444.47|13324.47|13443.91|13323.91|13444.79|13324.79|13443.91|13323.91|8
1625130880000|2021-07-01 09:14:40|13444.08|13324.08|13445.88|13325.88|13445.88|13325.88|13443.84|13323.84|10
1625130890000|2021-07-01 09:14:50|13445.87|13325.87|13444.16|13324.16|13445.87|13325.87|13444.16|13324.16|10
1625130900000|2021-07-01 09:15:00|13443.54|13323.54|13441.3|13321.3|13445.58|13325.58|13441.3|13321.3|10
1625130910000|2021-07-01 09:15:10|13442.06|13322.06|13436.19|13316.19|13442.07|13322.07|13436.19|13316.19|10
1625130920000|2021-07-01 09:15:20|13435.99|13315.99|13428.27|13308.27|13435.99|13315.99|13428.27|13308.27|9
1625130930000|2021-07-01 09:15:30|13428.55|13308.55|13425.28|13305.28|13429.04|13309.04|13425.28|13305.28|10
1625130940000|2021-07-01 09:15:40|13425.26|13305.26|13423.49|13303.49|13425.26|13305.26|13422.32|13302.32|10
1625130950000|2021-07-01 09:15:50|13422.72|13302.72|13422.71|13302.71|13422.72|13302.72|13421.75|13301.75|10
1625130960000|2021-07-01 09:16:00|13422.73|13302.73|13419.56|13299.56|13424.21|13304.21|13419.56|13299.56|10
1625130970000|2021-07-01 09:16:10|13417.34|13297.34|13409.28|13289.28|13417.34|13297.34|13408.61|13288.61|10
1625130980000|2021-07-01 09:16:20|13408.41|13288.41|13406.26|13286.26|13408.41|13288.41|13405.57|13285.57|10
1625130990000|2021-07-01 09:16:30|13405.42|13285.42|13403.11|13283.11|13405.7|13285.7|13401.49|13281.49|10
1625131000000|2021-07-01 09:16:40|13403.47|13283.47|13403.74|13283.74|13405.6|13285.6|13403.47|13283.47|10
1625131010000|2021-07-01 09:16:50|13402.24|13282.24|13399.95|13279.95|13402.24|13282.24|13399.1|13279.1|10
1625131020000|2021-07-01 09:17:00|13400.14|13280.14|13400.51|13280.51|13402.81|13282.81|13399.77|13279.77|10
1625131030000|2021-07-01 09:17:10|13397.6|13277.6|13396.94|13276.94|13398.6|13278.6|13396.28|13276.28|10
1625131040000|2021-07-01 09:17:20|13396.65|13276.65|13395.81|13275.81|13396.73|13276.73|13394.96|13274.96|10
1625131050000|2021-07-01 09:17:30|13395.74|13275.74|13395.73|13275.73|13395.74|13275.74|13394.34|13274.34|10
1625131060000|2021-07-01 09:17:40|13395.75|13275.75|13396.03|13276.03|13396.26|13276.26|13394.88|13274.88|10
1625131070000|2021-07-01 09:17:50|13395.84|13275.84|13395.17|13275.17|13396.34|13276.34|13395.17|13275.17|10
1625131080000|2021-07-01 09:18:00|13393.75|13273.75|13391.04|13271.04|13393.88|13273.88|13391.04|13271.04|9
1625131090000|2021-07-01 09:18:10|13391.91|13271.91|13387.53|13267.53|13391.94|13271.94|13385.35|13265.35|10
1625131100000|2021-07-01 09:18:20|13387.1|13267.1|13385.06|13265.06|13388.97|13268.97|13383.85|13263.85|10
1625131110000|2021-07-01 09:18:30|13384.93|13264.93|13379.36|13259.36|13384.93|13264.93|13378.8|13258.8|10
1625131120000|2021-07-01 09:18:40|13379.9|13259.9|13377.57|13257.57|13379.9|13259.9|13377.43|13257.43|10
1625131130000|2021-07-01 09:18:50|13377.48|13257.48|13373.4|13253.4|13377.79|13257.79|13373.4|13253.4|10
1625131140000|2021-07-01 09:19:00|13375.47|13255.47|13372.63|13252.63|13375.47|13255.47|13372.05|13252.05|10
1625131150000|2021-07-01 09:19:10|13372.88|13252.88|13374.57|13254.57|13374.57|13254.57|13372.62|13252.62|9
1625131160000|2021-07-01 09:19:20|13374.52|13254.52|13374.82|13254.82|13374.82|13254.82|13374.29|13254.29|10
1625131170000|2021-07-01 09:19:30|13374.53|13254.53|13372.26|13252.26|13374.53|13254.53|13372.26|13252.26|10
1625131180000|2021-07-01 09:19:40|13372.24|13252.24|13376.39|13256.39|13376.41|13256.41|13372.24|13252.24|10
1625131190000|2021-07-01 09:19:50|13377.44|13257.44|13377.18|13257.18|13377.65|13257.65|13375.95|13255.95|10
1625131200000|2021-07-01 09:20:00|13377.2|13257.2|13372.4|13252.4|13377.2|13257.2|13371.26|13251.26|10
1625131210000|2021-07-01 09:20:10|13372.32|13252.32|13370.66|13250.66|13372.77|13252.77|13370.6|13250.6|10
1625131220000|2021-07-01 09:20:20|13370.6|13250.6|13369.77|13249.77|13371.38|13251.38|13369.55|13249.55|10
1625131230000|2021-07-01 09:20:30|13368.49|13248.49|13363.01|13243.01|13368.49|13248.49|13362.13|13242.13|9
1625131240000|2021-07-01 09:20:40|13362.76|13242.76|13361.54|13241.54|13363.12|13243.12|13361.54|13241.54|10
1625131250000|2021-07-01 09:20:50|13361.73|13241.73|13366.42|13246.42|13366.42|13246.42|13360.54|13240.54|10
1625131260000|2021-07-01 09:21:00|13366.56|13246.56|13371.07|13251.07|13371.07|13251.07|13366.56|13246.56|10
1625131270000|2021-07-01 09:21:10|13370.34|13250.34|13373.26|13253.26|13373.26|13253.26|13370.34|13250.34|10
1625131280000|2021-07-01 09:21:20|13373.29|13253.29|13377.13|13257.13|13377.35|13257.35|13373.29|13253.29|10
1625131290000|2021-07-01 09:21:30|13377.26|13257.26|13378.19|13258.19|13378.19|13258.19|13377.11|13257.11|9
1625131300000|2021-07-01 09:21:40|13378.44|13258.44|13378.2|13258.2|13379.5|13259.5|13378.2|13258.2|10
1625131310000|2021-07-01 09:21:50|13378.09|13258.09|13378.42|13258.42|13379.81|13259.81|13377.93|13257.93|10
1625131320000|2021-07-01 09:22:00|13377.54|13257.54|13378.31|13258.31|13379.83|13259.83|13377.54|13257.54|10
1625131330000|2021-07-01 09:22:10|13378.17|13258.17|13377.67|13257.67|13378.17|13258.17|13377.67|13257.67|9
1625131340000|2021-07-01 09:22:20|13377.75|13257.75|13376.06|13256.06|13377.92|13257.92|13376.06|13256.06|10
1625131350000|2021-07-01 09:22:30|13375.79|13255.79|13369.01|13249.01|13375.79|13255.79|13369.01|13249.01|10
1625131360000|2021-07-01 09:22:40|13368.41|13248.41|13365.21|13245.21|13368.41|13248.41|13364.52|13244.52|10
1625131370000|2021-07-01 09:22:50|13364.48|13244.48|13363.45|13243.45|13364.82|13244.82|13362.98|13242.98|10
1625131380000|2021-07-01 09:23:00|13363.53|13243.53|13364.15|13244.15|13364.15|13244.15|13361.51|13241.51|10
1625131390000|2021-07-01 09:23:10|13365|13245|13363.61|13243.61|13365.23|13245.23|13362.87|13242.87|10
1625131400000|2021-07-01 09:23:20|13363.57|13243.57|13365.23|13245.23|13365.23|13245.23|13362.02|13242.02|10
1625131410000|2021-07-01 09:23:30|13366.68|13246.68|13364.32|13244.32|13366.68|13246.68|13364.08|13244.08|9
1625131420000|2021-07-01 09:23:40|13363.84|13243.84|13365.61|13245.61|13365.63|13245.63|13363.19|13243.19|10
1625131430000|2021-07-01 09:23:50|13364.58|13244.58|13363.2|13243.2|13364.58|13244.58|13362.35|13242.35|10
1625131440000|2021-07-01 09:24:00|13363.05|13243.05|13359.93|13239.93|13363.15|13243.15|13359.93|13239.93|10
1625131450000|2021-07-01 09:24:10|13358.53|13238.53|13356.33|13236.33|13359.22|13239.22|13355.97|13235.97|10
1625131460000|2021-07-01 09:24:20|13357.12|13237.12|13359.73|13239.73|13359.73|13239.73|13353.48|13233.48|10
1625131470000|2021-07-01 09:24:30|13361.39|13241.39|13378.63|13258.63|13378.63|13258.63|13361.39|13241.39|10
1625131480000|2021-07-01 09:24:40|13380.71|13260.71|13391.38|13271.38|13391.38|13271.38|13380.71|13260.71|10
1625131490000|2021-07-01 09:24:50|13388.11|13268.11|13393.8|13273.8|13395.18|13275.18|13388.11|13268.11|10
1625131500000|2021-07-01 09:25:00|13392.75|13272.75|13389.96|13269.96|13392.75|13272.75|13388.58|13268.58|10
1625131510000|2021-07-01 09:25:10|13389.91|13269.91|13389.14|13269.14|13392.82|13272.82|13389.14|13269.14|10
1625131520000|2021-07-01 09:25:20|13387.94|13267.94|13384.71|13264.71|13387.94|13267.94|13384.71|13264.71|10
1625131530000|2021-07-01 09:25:30|13384.11|13264.11|13387.82|13267.82|13387.82|13267.82|13384.11|13264.11|10
1625131540000|2021-07-01 09:25:40|13389.47|13269.47|13405.76|13285.76|13405.76|13285.76|13389.47|13269.47|10
1625131550000|2021-07-01 09:25:50|13406.64|13286.64|13416.2|13296.2|13416.2|13296.2|13406.64|13286.64|10
1625131560000|2021-07-01 09:26:00|13418.03|13298.03|13432.42|13312.42|13432.42|13312.42|13418.03|13298.03|10
1625131570000|2021-07-01 09:26:10|13432.62|13312.62|13428.9|13308.9|13432.62|13312.62|13428.9|13308.9|10
1625131580000|2021-07-01 09:26:20|13429.54|13309.54|13428.72|13308.72|13429.54|13309.54|13426.24|13306.24|10
1625131590000|2021-07-01 09:26:30|13428|13308|13426.36|13306.36|13428.24|13308.24|13426.18|13306.18|10
1625131600000|2021-07-01 09:26:40|13426.43|13306.43|13425.95|13305.95|13426.49|13306.49|13425.78|13305.78|10
1625131610000|2021-07-01 09:26:50|13426.45|13306.45|13428.16|13308.16|13428.53|13308.53|13426.45|13306.45|10
1625131620000|2021-07-01 09:27:00|13427.74|13307.74|13420.9|13300.9|13427.75|13307.75|13420.9|13300.9|10
1625131630000|2021-07-01 09:27:10|13421.16|13301.16|13412.17|13292.17|13421.16|13301.16|13412.17|13292.17|10
1625131640000|2021-07-01 09:27:20|13412.27|13292.27|13412.23|13292.23|13415.69|13295.69|13412.23|13292.23|10
1625131650000|2021-07-01 09:27:30|13412.59|13292.59|13412.51|13292.51|13414.72|13294.72|13412.51|13292.51|10
1625131660000|2021-07-01 09:27:40|13412.39|13292.39|13414.5|13294.5|13415.11|13295.11|13411.87|13291.87|10
1625131670000|2021-07-01 09:27:50|13415.25|13295.25|13410.8|13290.8|13415.25|13295.25|13410.51|13290.51|10
1625131680000|2021-07-01 09:28:00|13410.54|13290.54|13409.47|13289.47|13410.92|13290.92|13408.17|13288.17|10
1625131690000|2021-07-01 09:28:10|13410.05|13290.05|13405.52|13285.52|13412.32|13292.32|13405.52|13285.52|10
1625131700000|2021-07-01 09:28:20|13405.47|13285.47|13408.22|13288.22|13409.65|13289.65|13405.37|13285.37|10
1625131710000|2021-07-01 09:28:30|13409.68|13289.68|13411.91|13291.91|13411.91|13291.91|13408.03|13288.03|10
1625131720000|2021-07-01 09:28:40|13412.09|13292.09|13411.09|13291.09|13414.29|13294.29|13410.92|13290.92|9
1625131730000|2021-07-01 09:28:50|13411.25|13291.25|13408.33|13288.33|13412.05|13292.05|13407.78|13287.78|10
1625131740000|2021-07-01 09:29:00|13406.43|13286.43|13409.95|13289.95|13409.95|13289.95|13403.51|13283.51|10
1625131750000|2021-07-01 09:29:10|13407.91|13287.91|13406.24|13286.24|13407.91|13287.91|13404.49|13284.49|9
1625131760000|2021-07-01 09:29:20|13406.83|13286.83|13408.59|13288.59|13408.59|13288.59|13406.12|13286.12|10
1625131770000|2021-07-01 09:29:30|13408.98|13288.98|13411.22|13291.22|13412.03|13292.03|13408.98|13288.98|9
1625131780000|2021-07-01 09:29:40|13411.23|13291.23|13413.44|13293.44|13413.78|13293.78|13409.76|13289.76|10
1625131790000|2021-07-01 09:29:50|13414.88|13294.88|13413.9|13293.9|13414.88|13294.88|13411.13|13291.13|10
1625131800000|2021-07-01 09:30:00|13414.57|13294.57|13410.39|13290.39|13414.57|13294.57|13410.38|13290.38|10
1625131810000|2021-07-01 09:30:10|13411.22|13291.22|13404.87|13284.87|13412.26|13292.26|13404.87|13284.87|10
1625131820000|2021-07-01 09:30:20|13403.64|13283.64|13405.39|13285.39|13406.23|13286.23|13403.64|13283.64|10
1625131830000|2021-07-01 09:30:30|13405.04|13285.04|13405.91|13285.91|13407.76|13287.76|13405.04|13285.04|10
1625131840000|2021-07-01 09:30:40|13405.9|13285.9|13403.53|13283.53|13406.18|13286.18|13403.53|13283.53|10
1625131850000|2021-07-01 09:30:50|13402.6|13282.6|13397.1|13277.1|13402.6|13282.6|13395.65|13275.65|10
1625131860000|2021-07-01 09:31:00|13396.94|13276.94|13395.33|13275.33|13397.39|13277.39|13395.3|13275.3|10
1625131870000|2021-07-01 09:31:10|13395.3|13275.3|13397.47|13277.47|13398.5|13278.5|13395.3|13275.3|10
1625131880000|2021-07-01 09:31:20|13398.58|13278.58|13402.51|13282.51|13403.2|13283.2|13398.58|13278.58|10
1625131890000|2021-07-01 09:31:30|13402.41|13282.41|13403.86|13283.86|13404.52|13284.52|13401.94|13281.94|8
1625131900000|2021-07-01 09:31:40|13403.71|13283.71|13398.11|13278.11|13403.71|13283.71|13398.11|13278.11|10
1625131910000|2021-07-01 09:31:50|13397.86|13277.86|13399.99|13279.99|13400.01|13280.01|13397.86|13277.86|10
1625131920000|2021-07-01 09:32:00|13401.54|13281.54|13408.01|13288.01|13408.01|13288.01|13401.54|13281.54|10
1625131930000|2021-07-01 09:32:10|13408.34|13288.34|13409.71|13289.71|13409.71|13289.71|13406.85|13286.85|10
1625131940000|2021-07-01 09:32:20|13410.88|13290.88|13411.77|13291.77|13411.81|13291.81|13410.04|13290.04|10
1625131950000|2021-07-01 09:32:30|13411.61|13291.61|13418.04|13298.04|13418.04|13298.04|13411.61|13291.61|10
1625131960000|2021-07-01 09:32:40|13418.73|13298.73|13420.75|13300.75|13420.75|13300.75|13418.49|13298.49|10
1625131970000|2021-07-01 09:32:50|13421.2|13301.2|13421.42|13301.42|13422.32|13302.32|13420.42|13300.42|10
1625131980000|2021-07-01 09:33:00|13421.74|13301.74|13422.03|13302.03|13422.03|13302.03|13418.76|13298.76|10
1625131990000|2021-07-01 09:33:10|13422.35|13302.35|13424.91|13304.91|13424.94|13304.94|13420.81|13300.81|10
1625132000000|2021-07-01 09:33:20|13426.14|13306.14|13433.03|13313.03|13433.03|13313.03|13426.14|13306.14|10
1625132010000|2021-07-01 09:33:30|13432.38|13312.38|13435.32|13315.32|13435.32|13315.32|13432.38|13312.38|10
1625132020000|2021-07-01 09:33:40|13437|13317|13440.82|13320.82|13440.82|13320.82|13436.65|13316.65|10
1625132030000|2021-07-01 09:33:50|13441.47|13321.47|13447.13|13327.13|13447.13|13327.13|13441.47|13321.47|10
1625132040000|2021-07-01 09:34:00|13448.07|13328.07|13448.04|13328.04|13448.07|13328.07|13444.8|13324.8|10
1625132050000|2021-07-01 09:34:10|13448.24|13328.24|13446.72|13326.72|13449.83|13329.83|13446.72|13326.72|10
1625132060000|2021-07-01 09:34:20|13446.19|13326.19|13446.43|13326.43|13448.49|13328.49|13445.94|13325.94|10
1625132070000|2021-07-01 09:34:30|13445.85|13325.85|13444.43|13324.43|13447.22|13327.22|13444.43|13324.43|10
1625132080000|2021-07-01 09:34:40|13443.53|13323.53|13444.05|13324.05|13445.62|13325.62|13443.53|13323.53|10
1625132090000|2021-07-01 09:34:50|13444.81|13324.81|13447.12|13327.12|13447.73|13327.73|13444.81|13324.81|10
1625132100000|2021-07-01 09:35:00|13447.5|13327.5|13449.89|13329.89|13449.89|13329.89|13446.72|13326.72|10
1625132110000|2021-07-01 09:35:10|13450.95|13330.95|13450.17|13330.17|13451.33|13331.33|13448.64|13328.64|10
1625132120000|2021-07-01 09:35:20|13450.48|13330.48|13447.85|13327.85|13451.42|13331.42|13446.93|13326.93|9
1625132130000|2021-07-01 09:35:30|13448.95|13328.95|13450.42|13330.42|13450.95|13330.95|13448.95|13328.95|10
1625132140000|2021-07-01 09:35:40|13450.52|13330.52|13450.79|13330.79|13451.14|13331.14|13448.5|13328.5|10
1625132150000|2021-07-01 09:35:50|13450.71|13330.71|13449.67|13329.67|13451.22|13331.22|13449.55|13329.55|10
1625132160000|2021-07-01 09:36:00|13449.56|13329.56|13445.11|13325.11|13449.69|13329.69|13444.6|13324.6|10
1625132170000|2021-07-01 09:36:10|13445.63|13325.63|13436.44|13316.44|13445.63|13325.63|13436.07|13316.07|10
1625132180000|2021-07-01 09:36:20|13434.44|13314.44|13435.71|13315.71|13435.71|13315.71|13433.58|13313.58|10
1625132190000|2021-07-01 09:36:30|13435.62|13315.62|13438.18|13318.18|13438.18|13318.18|13435.09|13315.09|10
1625132200000|2021-07-01 09:36:40|13439.22|13319.22|13438.51|13318.51|13439.22|13319.22|13438.01|13318.01|10
1625132210000|2021-07-01 09:36:50|13439.16|13319.16|13440.57|13320.57|13442.19|13322.19|13439.16|13319.16|10
1625132220000|2021-07-01 09:37:00|13441.11|13321.11|13440.5|13320.5|13441.52|13321.52|13439.74|13319.74|10
1625132230000|2021-07-01 09:37:10|13439.54|13319.54|13440.21|13320.21|13440.21|13320.21|13438.98|13318.98|10
1625132240000|2021-07-01 09:37:20|13440.41|13320.41|13441.2|13321.2|13441.9|13321.9|13440.31|13320.31|10
1625132250000|2021-07-01 09:37:30|13439.75|13319.75|13436.63|13316.63|13440.43|13320.43|13436.63|13316.63|10
1625132260000|2021-07-01 09:37:40|13436.33|13316.33|13433.41|13313.41|13436.33|13316.33|13433.41|13313.41|10
1625132270000|2021-07-01 09:37:50|13433.35|13313.35|13431.43|13311.43|13434.2|13314.2|13431.19|13311.19|10
1625132280000|2021-07-01 09:38:00|13432.41|13312.41|13432.75|13312.75|13432.75|13312.75|13431.35|13311.35|8
1625132290000|2021-07-01 09:38:10|13432.53|13312.53|13429.46|13309.46|13432.53|13312.53|13427.5|13307.5|10
1625132300000|2021-07-01 09:38:20|13428.32|13308.32|13424.2|13304.2|13428.32|13308.32|13424.2|13304.2|10
1625132310000|2021-07-01 09:38:30|13423.69|13303.69|13415.44|13295.44|13423.69|13303.69|13415.44|13295.44|10
1625132320000|2021-07-01 09:38:40|13411.97|13291.97|13411.49|13291.49|13412.05|13292.05|13410.31|13290.31|10
1625132330000|2021-07-01 09:38:50|13411.48|13291.48|13412.39|13292.39|13412.39|13292.39|13411.31|13291.31|10
1625132340000|2021-07-01 09:39:00|13411.26|13291.26|13409.44|13289.44|13411.26|13291.26|13408.87|13288.87|10
1625132350000|2021-07-01 09:39:10|13409.32|13289.32|13409.63|13289.63|13410.61|13290.61|13408.43|13288.43|9
1625132360000|2021-07-01 09:39:20|13409.56|13289.56|13406.93|13286.93|13410.38|13290.38|13406.29|13286.29|10
1625132370000|2021-07-01 09:39:30|13406.97|13286.97|13404.05|13284.05|13406.97|13286.97|13404.05|13284.05|10
1625132380000|2021-07-01 09:39:40|13404.02|13284.02|13405.77|13285.77|13405.77|13285.77|13403.87|13283.87|10
1625132390000|2021-07-01 09:39:50|13406.02|13286.02|13407.8|13287.8|13409.02|13289.02|13406.02|13286.02|10
1625132400000|2021-07-01 09:40:00|13407.72|13287.72|13405.56|13285.56|13407.72|13287.72|13405.56|13285.56|9
1625132410000|2021-07-01 09:40:10|13405.92|13285.92|13405.44|13285.44|13407.08|13287.08|13405.32|13285.32|10
1625132420000|2021-07-01 09:40:20|13404.6|13284.6|13402.88|13282.88|13404.6|13284.6|13401.05|13281.05|9
1625132430000|2021-07-01 09:40:30|13403.21|13283.21|13402.27|13282.27|13403.33|13283.33|13401.79|13281.79|10
1625132440000|2021-07-01 09:40:40|13402.4|13282.4|13394.84|13274.84|13402.4|13282.4|13394.84|13274.84|10
1625132450000|2021-07-01 09:40:50|13394.89|13274.89|13391.39|13271.39|13396.59|13276.59|13390.99|13270.99|10
1625132460000|2021-07-01 09:41:00|13391.12|13271.12|13385.29|13265.29|13391.12|13271.12|13385.29|13265.29|10
1625132470000|2021-07-01 09:41:10|13384.72|13264.72|13379.14|13259.14|13384.72|13264.72|13378.37|13258.37|10
1625132480000|2021-07-01 09:41:20|13376.49|13256.49|13376.4|13256.4|13377.4|13257.4|13375.82|13255.82|9
1625132490000|2021-07-01 09:41:30|13375.43|13255.43|13373.52|13253.52|13375.69|13255.69|13373.52|13253.52|10
1625132500000|2021-07-01 09:41:40|13373.23|13253.23|13375.06|13255.06|13376.05|13256.05|13373.17|13253.17|10
1625132510000|2021-07-01 09:41:50|13374.54|13254.54|13375.61|13255.61|13375.81|13255.81|13374.16|13254.16|10
1625132520000|2021-07-01 09:42:00|13375.53|13255.53|13375.32|13255.32|13375.53|13255.53|13374.13|13254.13|10
1625132530000|2021-07-01 09:42:10|13376.01|13256.01|13373.1|13253.1|13376.01|13256.01|13373.1|13253.1|10
1625132540000|2021-07-01 09:42:20|13373.07|13253.07|13372.7|13252.7|13373.1|13253.1|13372.2|13252.2|10
1625132550000|2021-07-01 09:42:30|13372.89|13252.89|13368.33|13248.33|13372.89|13252.89|13368.33|13248.33|9
1625132560000|2021-07-01 09:42:40|13368.1|13248.1|13366.61|13246.61|13369.5|13249.5|13366.61|13246.61|10
1625132570000|2021-07-01 09:42:50|13366.18|13246.18|13364.32|13244.32|13366.99|13246.99|13364.25|13244.25|10
1625132580000|2021-07-01 09:43:00|13364.5|13244.5|13362.46|13242.46|13364.5|13244.5|13362.46|13242.46|10
1625132590000|2021-07-01 09:43:10|13362.43|13242.43|13361.3|13241.3|13362.43|13242.43|13360.14|13240.14|10
1625132600000|2021-07-01 09:43:20|13361.95|13241.95|13364.71|13244.71|13364.71|13244.71|13361.42|13241.42|10
1625132610000|2021-07-01 09:43:30|13364.7|13244.7|13365.04|13245.04|13365.04|13245.04|13363.7|13243.7|10
1625132620000|2021-07-01 09:43:40|13365.02|13245.02|13361.78|13241.78|13365.02|13245.02|13361.69|13241.69|10
1625132630000|2021-07-01 09:43:50|13361.67|13241.67|13365.03|13245.03|13365.47|13245.47|13361.67|13241.67|10
1625132640000|2021-07-01 09:44:00|13364.11|13244.11|13363.13|13243.13|13364.11|13244.11|13361.91|13241.91|10
1625132650000|2021-07-01 09:44:10|13362.87|13242.87|13360.37|13240.37|13363.61|13243.61|13360.37|13240.37|10
1625132660000|2021-07-01 09:44:20|13360.11|13240.11|13358.71|13238.71|13361.37|13241.37|13358.29|13238.29|10
1625132670000|2021-07-01 09:44:30|13358.48|13238.48|13359.15|13239.15|13360.11|13240.11|13358.29|13238.29|10
1625132680000|2021-07-01 09:44:40|13360.49|13240.49|13358.46|13238.46|13360.49|13240.49|13358.46|13238.46|7
1625132690000|2021-07-01 09:44:50|13357.64|13237.64|13358.25|13238.25|13358.54|13238.54|13357.23|13237.23|9
1625132700000|2021-07-01 09:45:00|13357.43|13237.43|13348.88|13228.88|13357.43|13237.43|13348.88|13228.88|10
1625132710000|2021-07-01 09:45:10|13347.22|13227.22|13343.63|13223.63|13347.22|13227.22|13342.8|13222.8|10
1625132720000|2021-07-01 09:45:20|13344.91|13224.91|13341.85|13221.85|13346.37|13226.37|13341.85|13221.85|10
1625132730000|2021-07-01 09:45:30|13340.02|13220.02|13320.89|13200.89|13340.02|13220.02|13320.89|13200.89|10
1625132740000|2021-07-01 09:45:40|13319.73|13199.73|13303.62|13183.62|13319.73|13199.73|13303.49|13183.49|10
1625132750000|2021-07-01 09:45:50|13303.64|13183.64|13295.77|13175.77|13303.8|13183.8|13295.77|13175.77|10
1625132760000|2021-07-01 09:46:00|13295.02|13175.02|13293.54|13173.54|13297.2|13177.2|13292.56|13172.56|10
1625132770000|2021-07-01 09:46:10|13293.95|13173.95|13300.83|13180.83|13300.83|13180.83|13293.95|13173.95|10
1625132780000|2021-07-01 09:46:20|13304.98|13184.98|13313.37|13193.37|13313.37|13193.37|13303.83|13183.83|10
1625132790000|2021-07-01 09:46:30|13313.98|13193.98|13318.72|13198.72|13319.37|13199.37|13313.98|13193.98|10
1625132800000|2021-07-01 09:46:40|13320.17|13200.17|13323.82|13203.82|13323.96|13203.96|13320.07|13200.07|10
1625132810000|2021-07-01 09:46:50|13321.73|13201.73|13321.09|13201.09|13322.48|13202.48|13320.24|13200.24|10
1625132820000|2021-07-01 09:47:00|13320.89|13200.89|13324.04|13204.04|13324.04|13204.04|13320.39|13200.39|10
1625132830000|2021-07-01 09:47:10|13324.53|13204.53|13325.19|13205.19|13325.19|13205.19|13323.88|13203.88|10
1625132840000|2021-07-01 09:47:20|13326.16|13206.16|13331.09|13211.09|13331.09|13211.09|13325.82|13205.82|10
1625132850000|2021-07-01 09:47:30|13331.2|13211.2|13335.31|13215.31|13335.31|13215.31|13331.2|13211.2|10
1625132860000|2021-07-01 09:47:40|13335.39|13215.39|13335.42|13215.42|13336.39|13216.39|13335.39|13215.39|10
1625132870000|2021-07-01 09:47:50|13334.77|13214.77|13326.44|13206.44|13334.77|13214.77|13326.44|13206.44|10
1625132880000|2021-07-01 09:48:00|13326.07|13206.07|13324.04|13204.04|13326.07|13206.07|13323.81|13203.81|10
1625132890000|2021-07-01 09:48:10|13323.64|13203.64|13321.07|13201.07|13323.64|13203.64|13321.07|13201.07|10
1625132900000|2021-07-01 09:48:20|13320.99|13200.99|13321.95|13201.95|13321.95|13201.95|13320.39|13200.39|9
1625132910000|2021-07-01 09:48:30|13322.63|13202.63|13325.05|13205.05|13325.05|13205.05|13321.87|13201.87|9
1625132920000|2021-07-01 09:48:40|13324.15|13204.15|13324.04|13204.04|13325.07|13205.07|13323.8|13203.8|10
1625132930000|2021-07-01 09:48:50|13324.13|13204.13|13326.67|13206.67|13326.67|13206.67|13324.13|13204.13|9
1625132940000|2021-07-01 09:49:00|13326.9|13206.9|13327.84|13207.84|13328.3|13208.3|13326.9|13206.9|10
1625132950000|2021-07-01 09:49:10|13326.47|13206.47|13327.03|13207.03|13327.03|13207.03|13325.54|13205.54|9
1625132960000|2021-07-01 09:49:20|13327.02|13207.02|13332.52|13212.52|13332.52|13212.52|13327.02|13207.02|9
1625132970000|2021-07-01 09:49:30|13333.53|13213.53|13338.42|13218.42|13338.42|13218.42|13333.26|13213.26|10
1625132980000|2021-07-01 09:49:40|13338.06|13218.06|13341.12|13221.12|13341.36|13221.36|13338.06|13218.06|10
1625132990000|2021-07-01 09:49:50|13340.71|13220.71|13336.74|13216.74|13341.41|13221.41|13336.74|13216.74|10
1625133000000|2021-07-01 09:50:00|13336.81|13216.81|13336.31|13216.31|13336.85|13216.85|13335.86|13215.86|9
1625133010000|2021-07-01 09:50:10|13336.35|13216.35|13339.68|13219.68|13339.68|13219.68|13335.96|13215.96|10
1625133020000|2021-07-01 09:50:20|13340.2|13220.2|13339.73|13219.73|13341.3|13221.3|13339.73|13219.73|10
1625133030000|2021-07-01 09:50:30|13340|13220|13339.3|13219.3|13340|13220|13338.55|13218.55|10
1625133040000|2021-07-01 09:50:40|13340.95|13220.95|13354.14|13234.14|13354.14|13234.14|13340.95|13220.95|10
1625133050000|2021-07-01 09:50:50|13358.1|13238.1|13365.95|13245.95|13366.22|13246.22|13358.1|13238.1|10
1625133060000|2021-07-01 09:51:00|13367.69|13247.69|13370.52|13250.52|13371.85|13251.85|13367.6|13247.6|10
1625133070000|2021-07-01 09:51:10|13370.17|13250.17|13371.31|13251.31|13371.33|13251.33|13369.88|13249.88|10
1625133080000|2021-07-01 09:51:20|13372.76|13252.76|13375.81|13255.81|13375.81|13255.81|13372.63|13252.63|10
1625133090000|2021-07-01 09:51:30|13375.91|13255.91|13379.36|13259.36|13379.36|13259.36|13375.91|13255.91|10
1625133100000|2021-07-01 09:51:40|13378.7|13258.7|13383.65|13263.65|13383.65|13263.65|13378.7|13258.7|9
1625133110000|2021-07-01 09:51:50|13383.96|13263.96|13384.91|13264.91|13384.91|13264.91|13382.49|13262.49|10
1625133120000|2021-07-01 09:52:00|13386.06|13266.06|13389.46|13269.46|13389.46|13269.46|13386.06|13266.06|10
1625133130000|2021-07-01 09:52:10|13392.85|13272.85|13397.58|13277.58|13397.58|13277.58|13392.85|13272.85|10
1625133140000|2021-07-01 09:52:20|13397|13277|13396.99|13276.99|13399.04|13279.04|13396.82|13276.82|10
1625133150000|2021-07-01 09:52:30|13395.44|13275.44|13396.13|13276.13|13396.83|13276.83|13395.44|13275.44|10
1625133160000|2021-07-01 09:52:40|13396.75|13276.75|13396.08|13276.08|13396.95|13276.95|13395.83|13275.83|9
1625133170000|2021-07-01 09:52:50|13396.05|13276.05|13396.78|13276.78|13397.2|13277.2|13396.05|13276.05|10
1625133180000|2021-07-01 09:53:00|13396.58|13276.58|13395.44|13275.44|13396.82|13276.82|13394.89|13274.89|10
1625133190000|2021-07-01 09:53:10|13396.26|13276.26|13397.57|13277.57|13398.23|13278.23|13396.26|13276.26|10
1625133200000|2021-07-01 09:53:20|13397.55|13277.55|13394.54|13274.54|13397.55|13277.55|13394.54|13274.54|10
1625133210000|2021-07-01 09:53:30|13394.38|13274.38|13390.38|13270.38|13394.8|13274.8|13390.33|13270.33|10
1625133220000|2021-07-01 09:53:40|13390.3|13270.3|13386.59|13266.59|13390.3|13270.3|13386.59|13266.59|10
1625133230000|2021-07-01 09:53:50|13385.63|13265.63|13386.21|13266.21|13386.74|13266.74|13384.79|13264.79|9
1625133240000|2021-07-01 09:54:00|13385.92|13265.92|13387.17|13267.17|13387.54|13267.54|13385.13|13265.13|10
1625133250000|2021-07-01 09:54:10|13387.32|13267.32|13388.49|13268.49|13388.63|13268.63|13386.96|13266.96|9
1625133260000|2021-07-01 09:54:20|13387.11|13267.11|13390.85|13270.85|13390.85|13270.85|13387.11|13267.11|10
1625133270000|2021-07-01 09:54:30|13391.12|13271.12|13397.26|13277.26|13397.26|13277.26|13391.12|13271.12|10
1625133280000|2021-07-01 09:54:40|13398.58|13278.58|13398.97|13278.97|13399.98|13279.98|13398.58|13278.58|10
1625133290000|2021-07-01 09:54:50|13399.54|13279.54|13400.64|13280.64|13400.64|13280.64|13398.74|13278.74|10
1625133300000|2021-07-01 09:55:00|13401.02|13281.02|13401.86|13281.86|13404.16|13284.16|13401.02|13281.02|9
1625133310000|2021-07-01 09:55:10|13401.71|13281.71|13400.53|13280.53|13402.77|13282.77|13400.53|13280.53|9
1625133320000|2021-07-01 09:55:20|13400.72|13280.72|13398.71|13278.71|13400.72|13280.72|13398.71|13278.71|10
1625133330000|2021-07-01 09:55:30|13398.62|13278.62|13400.27|13280.27|13400.5|13280.5|13398.62|13278.62|10
1625133340000|2021-07-01 09:55:40|13400.32|13280.32|13403.19|13283.19|13403.19|13283.19|13400.22|13280.22|10
1625133350000|2021-07-01 09:55:50|13403.38|13283.38|13402.58|13282.58|13403.52|13283.52|13401.68|13281.68|10
1625133360000|2021-07-01 09:56:00|13403.16|13283.16|13402.1|13282.1|13403.16|13283.16|13401.53|13281.53|10
1625133370000|2021-07-01 09:56:10|13400.43|13280.43|13389.8|13269.8|13400.43|13280.43|13389.8|13269.8|10
1625133380000|2021-07-01 09:56:20|13388.86|13268.86|13386.25|13266.25|13388.86|13268.86|13386.25|13266.25|10
1625133390000|2021-07-01 09:56:30|13385.62|13265.62|13380.03|13260.03|13385.62|13265.62|13380.03|13260.03|10
1625133400000|2021-07-01 09:56:40|13379.38|13259.38|13376.37|13256.37|13379.38|13259.38|13376.37|13256.37|10
1625133410000|2021-07-01 09:56:50|13376.47|13256.47|13377.46|13257.46|13377.58|13257.58|13376.23|13256.23|9
1625133420000|2021-07-01 09:57:00|13377.49|13257.49|13377.8|13257.8|13379.02|13259.02|13377.49|13257.49|10
1625133430000|2021-07-01 09:57:10|13377.53|13257.53|13378.62|13258.62|13380.28|13260.28|13377.53|13257.53|10
1625133440000|2021-07-01 09:57:20|13377.95|13257.95|13375.38|13255.38|13378.64|13258.64|13375.38|13255.38|9
1625133450000|2021-07-01 09:57:30|13374.71|13254.71|13372.6|13252.6|13374.71|13254.71|13372.6|13252.6|10
1625133460000|2021-07-01 09:57:40|13372.7|13252.7|13369.74|13249.74|13372.7|13252.7|13369.02|13249.02|10
1625133470000|2021-07-01 09:57:50|13369.76|13249.76|13369.8|13249.8|13369.8|13249.8|13369.27|13249.27|10
1625133480000|2021-07-01 09:58:00|13369.76|13249.76|13366.59|13246.59|13369.83|13249.83|13366.59|13246.59|10
1625133490000|2021-07-01 09:58:10|13365.51|13245.51|13360.29|13240.29|13365.51|13245.51|13360.29|13240.29|10
1625133500000|2021-07-01 09:58:20|13359.92|13239.92|13358.28|13238.28|13359.93|13239.93|13358.28|13238.28|10
1625133510000|2021-07-01 09:58:30|13358.45|13238.45|13357.37|13237.37|13359.17|13239.17|13356.46|13236.46|10
1625133520000|2021-07-01 09:58:40|13357.17|13237.17|13353.58|13233.58|13357.68|13237.68|13353.58|13233.58|10
1625133530000|2021-07-01 09:58:50|13352.59|13232.59|13354.33|13234.33|13354.33|13234.33|13351.42|13231.42|10
1625133540000|2021-07-01 09:59:00|13355.51|13235.51|13362.08|13242.08|13362.08|13242.08|13355.51|13235.51|10
1625133550000|2021-07-01 09:59:10|13362.33|13242.33|13364.82|13244.82|13365.02|13245.02|13361.96|13241.96|10
1625133560000|2021-07-01 09:59:20|13364.93|13244.93|13366.86|13246.86|13367.73|13247.73|13364.93|13244.93|10
1625133570000|2021-07-01 09:59:30|13367.68|13247.68|13368.16|13248.16|13368.95|13248.95|13367.68|13247.68|10
1625133580000|2021-07-01 09:59:40|13368.49|13248.49|13366.56|13246.56|13368.49|13248.49|13364.9|13244.9|10
1625133590000|2021-07-01 09:59:50|13367.65|13247.65|13371.51|13251.51|13371.51|13251.51|13367.35|13247.35|9
1625133600000|2021-07-01 10:00:00|13372.22|13252.22|13367.99|13247.99|13372.22|13252.22|13367.99|13247.99|10
1625133610000|2021-07-01 10:00:10|13367.01|13247.01|13365.45|13245.45|13367.01|13247.01|13364.33|13244.33|10
1625133620000|2021-07-01 10:00:20|13366.33|13246.33|13367.09|13247.09|13368|13248|13366.33|13246.33|10
1625133630000|2021-07-01 10:00:30|13369.84|13249.84|13369.79|13249.79|13369.84|13249.84|13368.71|13248.71|10
1625133640000|2021-07-01 10:00:40|13371.05|13251.05|13375.72|13255.72|13376.61|13256.61|13370.03|13250.03|10
1625133650000|2021-07-01 10:00:50|13377.61|13257.61|13387.41|13267.41|13387.41|13267.41|13377.61|13257.61|10
1625133660000|2021-07-01 10:01:00|13387.69|13267.69|13398.03|13278.03|13398.1|13278.1|13387.69|13267.69|9
1625133670000|2021-07-01 10:01:10|13400.25|13280.25|13406.24|13286.24|13406.24|13286.24|13400.25|13280.25|10
1625133680000|2021-07-01 10:01:20|13408.79|13288.79|13412.01|13292.01|13412.12|13292.12|13408.79|13288.79|10
1625133690000|2021-07-01 10:01:30|13413|13293|13410.98|13290.98|13413.19|13293.19|13410.95|13290.95|9
1625133700000|2021-07-01 10:01:40|13409.74|13289.74|13408.17|13288.17|13409.74|13289.74|13407.23|13287.23|10
1625133710000|2021-07-01 10:01:50|13408.21|13288.21|13410.84|13290.84|13410.89|13290.89|13407.79|13287.79|10
1625133720000|2021-07-01 10:02:00|13409.79|13289.79|13411.58|13291.58|13411.58|13291.58|13408.77|13288.77|10
1625133730000|2021-07-01 10:02:10|13411.56|13291.56|13413.13|13293.13|13413.13|13293.13|13411.31|13291.31|9
1625133740000|2021-07-01 10:02:20|13413.09|13293.09|13412.06|13292.06|13413.23|13293.23|13412.06|13292.06|9
1625133750000|2021-07-01 10:02:30|13412.77|13292.77|13415.77|13295.77|13415.85|13295.85|13412.5|13292.5|10
1625133760000|2021-07-01 10:02:40|13415.99|13295.99|13413.44|13293.44|13416|13296|13413.44|13293.44|10
1625133770000|2021-07-01 10:02:50|13413.06|13293.06|13412.68|13292.68|13413.36|13293.36|13412.46|13292.46|10
1625133780000|2021-07-01 10:03:00|13413.4|13293.4|13416|13296|13416.86|13296.86|13413.21|13293.21|10
1625133790000|2021-07-01 10:03:10|13415.94|13295.94|13417.28|13297.28|13417.37|13297.37|13415.94|13295.94|10
1625133800000|2021-07-01 10:03:20|13417.25|13297.25|13416.58|13296.58|13417.25|13297.25|13415.71|13295.71|10
1625133810000|2021-07-01 10:03:30|13416.46|13296.46|13417.46|13297.46|13417.51|13297.51|13415.58|13295.58|8
1625133820000|2021-07-01 10:03:40|13417.51|13297.51|13417.82|13297.82|13418.86|13298.86|13416.98|13296.98|10
1625133830000|2021-07-01 10:03:50|13417.73|13297.73|13418.88|13298.88|13418.88|13298.88|13417.54|13297.54|10
1625133840000|2021-07-01 10:04:00|13418.74|13298.74|13420.81|13300.81|13420.81|13300.81|13418.74|13298.74|10
1625133850000|2021-07-01 10:04:10|13421.18|13301.18|13425.01|13305.01|13425.01|13305.01|13421.17|13301.17|10
1625133860000|2021-07-01 10:04:20|13425.11|13305.11|13427.69|13307.69|13427.69|13307.69|13424.82|13304.82|10
1625133870000|2021-07-01 10:04:30|13428.26|13308.26|13428.31|13308.31|13428.4|13308.4|13427.87|13307.87|10
1625133880000|2021-07-01 10:04:40|13428.19|13308.19|13429.91|13309.91|13429.91|13309.91|13428.02|13308.02|10
1625133890000|2021-07-01 10:04:50|13430.41|13310.41|13434.46|13314.46|13434.46|13314.46|13430.41|13310.41|10
1625133900000|2021-07-01 10:05:00|13434.55|13314.55|13431.65|13311.65|13434.83|13314.83|13431.65|13311.65|8
1625133910000|2021-07-01 10:05:10|13431.86|13311.86|13429.27|13309.27|13431.86|13311.86|13427.93|13307.93|9
1625133920000|2021-07-01 10:05:20|13429.77|13309.77|13431.49|13311.49|13431.49|13311.49|13428.05|13308.05|10
1625133930000|2021-07-01 10:05:30|13431.51|13311.51|13432.92|13312.92|13432.92|13312.92|13431.51|13311.51|10
1625133940000|2021-07-01 10:05:40|13433.23|13313.23|13439.2|13319.2|13439.2|13319.2|13433.23|13313.23|10
1625133950000|2021-07-01 10:05:50|13439.46|13319.46|13440.73|13320.73|13440.73|13320.73|13438.79|13318.79|9
1625133960000|2021-07-01 10:06:00|13440.65|13320.65|13439.42|13319.42|13440.66|13320.66|13439.39|13319.39|9
1625133970000|2021-07-01 10:06:10|13438.38|13318.38|13436.33|13316.33|13438.73|13318.73|13435.67|13315.67|10
1625133980000|2021-07-01 10:06:20|13435.85|13315.85|13436.87|13316.87|13436.87|13316.87|13435.05|13315.05|10
1625133990000|2021-07-01 10:06:30|13436.53|13316.53|13443.96|13323.96|13443.96|13323.96|13436.53|13316.53|10
1625134000000|2021-07-01 10:06:40|13444.61|13324.61|13446.3|13326.3|13446.57|13326.57|13444.61|13324.61|10
1625134010000|2021-07-01 10:06:50|13446.05|13326.05|13444.19|13324.19|13446.85|13326.85|13444.19|13324.19|10
1625134020000|2021-07-01 10:07:00|13443.91|13323.91|13443.03|13323.03|13444.27|13324.27|13443.03|13323.03|9
1625134030000|2021-07-01 10:07:10|13444.07|13324.07|13445.45|13325.45|13445.64|13325.64|13444.07|13324.07|10
1625134040000|2021-07-01 10:07:20|13445.56|13325.56|13445.67|13325.67|13445.83|13325.83|13444.7|13324.7|10
1625134050000|2021-07-01 10:07:30|13445.6|13325.6|13445.51|13325.51|13445.75|13325.75|13445.01|13325.01|10
1625134060000|2021-07-01 10:07:40|13445.53|13325.53|13445.09|13325.09|13446.14|13326.14|13444.96|13324.96|10
1625134070000|2021-07-01 10:07:50|13444.42|13324.42|13442.02|13322.02|13444.42|13324.42|13441.65|13321.65|10
1625134080000|2021-07-01 10:08:00|13441.83|13321.83|13437.51|13317.51|13441.83|13321.83|13437.51|13317.51|10
1625134090000|2021-07-01 10:08:10|13437.44|13317.44|13437.31|13317.31|13437.44|13317.44|13436.31|13316.31|8
1625134100000|2021-07-01 10:08:20|13437.38|13317.38|13437.21|13317.21|13437.38|13317.38|13436.68|13316.68|9
1625134110000|2021-07-01 10:08:30|13437.51|13317.51|13439.7|13319.7|13439.7|13319.7|13437.49|13317.49|8
1625134120000|2021-07-01 10:08:40|13441|13321|13441.9|13321.9|13442.76|13322.76|13440.35|13320.35|10
1625134130000|2021-07-01 10:08:50|13442.64|13322.64|13442.27|13322.27|13443.07|13323.07|13441.75|13321.75|9
1625134140000|2021-07-01 10:09:00|13441.78|13321.78|13441.34|13321.34|13443.24|13323.24|13440.09|13320.09|10
1625134150000|2021-07-01 10:09:10|13440.5|13320.5|13439.39|13319.39|13440.52|13320.52|13439.39|13319.39|10
1625134160000|2021-07-01 10:09:20|13438.74|13318.74|13437.71|13317.71|13439.78|13319.78|13437.53|13317.53|10
1625134170000|2021-07-01 10:09:30|13438.42|13318.42|13435.96|13315.96|13438.42|13318.42|13435.96|13315.96|10
1625134180000|2021-07-01 10:09:40|13436.52|13316.52|13432.58|13312.58|13436.92|13316.92|13432.58|13312.58|10
1625134190000|2021-07-01 10:09:50|13431.91|13311.91|13429.72|13309.72|13431.91|13311.91|13429.72|13309.72|10
1625134200000|2021-07-01 10:10:00|13429.2|13309.2|13418.92|13298.92|13429.2|13309.2|13418.92|13298.92|10
1625134210000|2021-07-01 10:10:10|13416.82|13296.82|13405.14|13285.14|13417.48|13297.48|13405.14|13285.14|10
1625134220000|2021-07-01 10:10:20|13403.79|13283.79|13397.88|13277.88|13403.79|13283.79|13397.88|13277.88|10
1625134230000|2021-07-01 10:10:30|13398.31|13278.31|13395.44|13275.44|13398.31|13278.31|13394.51|13274.51|9
1625134240000|2021-07-01 10:10:40|13395.19|13275.19|13386.76|13266.76|13395.19|13275.19|13386.76|13266.76|10
1625134250000|2021-07-01 10:10:50|13387.28|13267.28|13386.61|13266.61|13387.28|13267.28|13386.12|13266.12|10
1625134260000|2021-07-01 10:11:00|13386.86|13266.86|13384.92|13264.92|13386.86|13266.86|13384.09|13264.09|8
1625134270000|2021-07-01 10:11:10|13384.98|13264.98|13380.05|13260.05|13384.98|13264.98|13379.18|13259.18|10
1625134280000|2021-07-01 10:11:20|13376.84|13256.84|13369.88|13249.88|13376.84|13256.84|13369.88|13249.88|10
1625134290000|2021-07-01 10:11:30|13368.17|13248.17|13364.7|13244.7|13368.17|13248.17|13364.7|13244.7|10
1625134300000|2021-07-01 10:11:40|13364.54|13244.54|13368.29|13248.29|13369.18|13249.18|13364.54|13244.54|10
1625134310000|2021-07-01 10:11:50|13368.49|13248.49|13371.47|13251.47|13372.44|13252.44|13368.49|13248.49|10
1625134320000|2021-07-01 10:12:00|13371.39|13251.39|13371.36|13251.36|13372.06|13252.06|13370.74|13250.74|10
1625134330000|2021-07-01 10:12:10|13370.7|13250.7|13367.71|13247.71|13370.7|13250.7|13367.71|13247.71|10
1625134340000|2021-07-01 10:12:20|13367.73|13247.73|13366.07|13246.07|13367.84|13247.84|13365.76|13245.76|9
1625134350000|2021-07-01 10:12:30|13366.13|13246.13|13365.07|13245.07|13366.13|13246.13|13365.07|13245.07|8
1625134360000|2021-07-01 10:12:40|13365.87|13245.87|13365.73|13245.73|13366.01|13246.01|13365.2|13245.2|10
1625134370000|2021-07-01 10:12:50|13366.36|13246.36|13366.69|13246.69|13368.1|13248.1|13366.02|13246.02|10
1625134380000|2021-07-01 10:13:00|13366.81|13246.81|13366.44|13246.44|13366.82|13246.82|13366.39|13246.39|7
1625134390000|2021-07-01 10:13:10|13366.65|13246.65|13365.51|13245.51|13366.81|13246.81|13365.1|13245.1|10
1625134400000|2021-07-01 10:13:20|13365.61|13245.61|13360.16|13240.16|13365.69|13245.69|13359.94|13239.94|9
1625134410000|2021-07-01 10:13:30|13358.03|13238.03|13353.76|13233.76|13358.03|13238.03|13352.83|13232.83|10
1625134420000|2021-07-01 10:13:40|13354.08|13234.08|13351.08|13231.08|13355.05|13235.05|13351.06|13231.06|10
1625134430000|2021-07-01 10:13:50|13350.91|13230.91|13348.8|13228.8|13350.91|13230.91|13348.7|13228.7|10
1625134440000|2021-07-01 10:14:00|13348.38|13228.38|13349.4|13229.4|13349.43|13229.43|13347.19|13227.19|10
1625134450000|2021-07-01 10:14:10|13350|13230|13359.56|13239.56|13360.09|13240.09|13350|13230|10
1625134460000|2021-07-01 10:14:20|13360.68|13240.68|13364.36|13244.36|13364.72|13244.72|13360.68|13240.68|10
1625134470000|2021-07-01 10:14:30|13364.27|13244.27|13374.59|13254.59|13374.59|13254.59|13364.27|13244.27|10
1625134480000|2021-07-01 10:14:40|13374.85|13254.85|13376.44|13256.44|13376.44|13256.44|13374.79|13254.79|10
1625134490000|2021-07-01 10:14:50|13375.11|13255.11|13373.22|13253.22|13375.11|13255.11|13372.85|13252.85|10
1625134500000|2021-07-01 10:15:00|13373.5|13253.5|13370.02|13250.02|13373.5|13253.5|13370.02|13250.02|10
1625134510000|2021-07-01 10:15:10|13368.98|13248.98|13360.52|13240.52|13368.98|13248.98|13360.52|13240.52|10
1625134520000|2021-07-01 10:15:20|13359.57|13239.57|13357.18|13237.18|13359.57|13239.57|13356.33|13236.33|10
1625134530000|2021-07-01 10:15:30|13357.47|13237.47|13363.72|13243.72|13363.72|13243.72|13356.61|13236.61|10
1625134540000|2021-07-01 10:15:40|13364.41|13244.41|13373.91|13253.91|13373.91|13253.91|13364.41|13244.41|10
1625134550000|2021-07-01 10:15:50|13375.13|13255.13|13385.09|13265.09|13385.09|13265.09|13375.13|13255.13|10
1625134560000|2021-07-01 10:16:00|13387.66|13267.66|13394.28|13274.28|13394.28|13274.28|13387.66|13267.66|8
1625134570000|2021-07-01 10:16:10|13394.03|13274.03|13395.01|13275.01|13395.01|13275.01|13393.83|13273.83|9
1625134580000|2021-07-01 10:16:20|13396.42|13276.42|13401.75|13281.75|13401.75|13281.75|13396.42|13276.42|10
1625134590000|2021-07-01 10:16:30|13401.19|13281.19|13405.37|13285.37|13405.89|13285.89|13401.19|13281.19|10
1625134600000|2021-07-01 10:16:40|13405.64|13285.64|13406.56|13286.56|13407.2|13287.2|13405.63|13285.63|10
1625134610000|2021-07-01 10:16:50|13406.14|13286.14|13397.94|13277.94|13406.14|13286.14|13397.94|13277.94|10
1625134620000|2021-07-01 10:17:00|13397.35|13277.35|13394.27|13274.27|13397.35|13277.35|13394.27|13274.27|10
1625134630000|2021-07-01 10:17:10|13393.22|13273.22|13385.86|13265.86|13393.35|13273.35|13385.86|13265.86|10
1625134640000|2021-07-01 10:17:20|13385.31|13265.31|13384.34|13264.34|13385.31|13265.31|13382.1|13262.1|10
1625134650000|2021-07-01 10:17:30|13383.6|13263.6|13381.31|13261.31|13383.65|13263.65|13381.31|13261.31|9
1625134660000|2021-07-01 10:17:40|13381.33|13261.33|13372.05|13252.05|13381.33|13261.33|13372.05|13252.05|10
1625134670000|2021-07-01 10:17:50|13372.03|13252.03|13370.53|13250.53|13372.03|13252.03|13369.91|13249.91|10
1625134680000|2021-07-01 10:18:00|13370.74|13250.74|13373.04|13253.04|13373.04|13253.04|13370.74|13250.74|10
1625134690000|2021-07-01 10:18:10|13372.8|13252.8|13370.12|13250.12|13373.12|13253.12|13370.12|13250.12|10
1625134700000|2021-07-01 10:18:20|13369.67|13249.67|13369.1|13249.1|13369.67|13249.67|13367.84|13247.84|10
1625134710000|2021-07-01 10:18:30|13369.07|13249.07|13373.5|13253.5|13373.5|13253.5|13369.03|13249.03|10
1625134720000|2021-07-01 10:18:40|13373.98|13253.98|13375.83|13255.83|13375.83|13255.83|13373.68|13253.68|10
1625134730000|2021-07-01 10:18:50|13378.15|13258.15|13387.54|13267.54|13387.54|13267.54|13378.15|13258.15|10
1625134740000|2021-07-01 10:19:00|13389.69|13269.69|13390.29|13270.29|13390.85|13270.85|13389.69|13269.69|10
1625134750000|2021-07-01 10:19:10|13390.36|13270.36|13391.13|13271.13|13392.55|13272.55|13390.36|13270.36|10
1625134760000|2021-07-01 10:19:20|13390.43|13270.43|13389.68|13269.68|13390.57|13270.57|13389.21|13269.21|9
1625134770000|2021-07-01 10:19:30|13389.34|13269.34|13390.13|13270.13|13390.44|13270.44|13389.34|13269.34|8
1625134780000|2021-07-01 10:19:40|13389.81|13269.81|13387.59|13267.59|13389.81|13269.81|13387.59|13267.59|10
1625134790000|2021-07-01 10:19:50|13386.05|13266.05|13384.73|13264.73|13386.05|13266.05|13384.71|13264.71|9
1625134800000|2021-07-01 10:20:00|13385.08|13265.08|13382.06|13262.06|13385.08|13265.08|13382.06|13262.06|9
1625134810000|2021-07-01 10:20:10|13381.65|13261.65|13379.26|13259.26|13381.65|13261.65|13379.26|13259.26|10
1625134820000|2021-07-01 10:20:20|13378.83|13258.83|13374.65|13254.65|13378.83|13258.83|13374.65|13254.65|10
1625134830000|2021-07-01 10:20:30|13373.75|13253.75|13374.7|13254.7|13375.99|13255.99|13373.53|13253.53|10
1625134840000|2021-07-01 10:20:40|13375.64|13255.64|13375.46|13255.46|13376.23|13256.23|13375.04|13255.04|10
1625134850000|2021-07-01 10:20:50|13375.8|13255.8|13376.2|13256.2|13376.34|13256.34|13375.75|13255.75|10
1625134860000|2021-07-01 10:21:00|13376.24|13256.24|13375.14|13255.14|13376.24|13256.24|13375.12|13255.12|10
1625134870000|2021-07-01 10:21:10|13375.05|13255.05|13377.56|13257.56|13377.56|13257.56|13374.13|13254.13|10
1625134880000|2021-07-01 10:21:20|13377.06|13257.06|13374.69|13254.69|13377.31|13257.31|13374.69|13254.69|9
1625134890000|2021-07-01 10:21:30|13374.9|13254.9|13374.83|13254.83|13375.47|13255.47|13374.83|13254.83|10
1625134900000|2021-07-01 10:21:40|13373.61|13253.61|13372.9|13252.9|13373.61|13253.61|13372.66|13252.66|9
1625134910000|2021-07-01 10:21:50|13373.19|13253.19|13369.41|13249.41|13373.19|13253.19|13369.41|13249.41|10
1625134920000|2021-07-01 10:22:00|13367.84|13247.84|13365.21|13245.21|13367.84|13247.84|13365.18|13245.18|10
1625134930000|2021-07-01 10:22:10|13364.54|13244.54|13362.98|13242.98|13364.61|13244.61|13362.91|13242.91|10
1625134940000|2021-07-01 10:22:20|13362.88|13242.88|13358.97|13238.97|13362.88|13242.88|13358.97|13238.97|10
1625134950000|2021-07-01 10:22:30|13358.99|13238.99|13357.23|13237.23|13358.99|13238.99|13356.83|13236.83|10
1625134960000|2021-07-01 10:22:40|13357.43|13237.43|13359.46|13239.46|13359.47|13239.47|13356.74|13236.74|10
1625134970000|2021-07-01 10:22:50|13358.89|13238.89|13356.88|13236.88|13358.89|13238.89|13356.77|13236.77|9
1625134980000|2021-07-01 10:23:00|13357.74|13237.74|13356.95|13236.95|13358.16|13238.16|13356.95|13236.95|10
1625134990000|2021-07-01 10:23:10|13357.08|13237.08|13352.69|13232.69|13357.28|13237.28|13352.69|13232.69|10
1625135000000|2021-07-01 10:23:20|13353.09|13233.09|13345.47|13225.47|13353.27|13233.27|13345.47|13225.47|10
1625135010000|2021-07-01 10:23:30|13346.86|13226.86|13343.03|13223.03|13349.66|13229.66|13342.93|13222.93|10
1625135020000|2021-07-01 10:23:40|13343.4|13223.4|13340.53|13220.53|13343.91|13223.91|13340.42|13220.42|10
1625135030000|2021-07-01 10:23:50|13338.73|13218.73|13337.64|13217.64|13338.83|13218.83|13337.64|13217.64|10
1625135040000|2021-07-01 10:24:00|13338.03|13218.03|13336.44|13216.44|13338.91|13218.91|13336.44|13216.44|10
1625135050000|2021-07-01 10:24:10|13335.26|13215.26|13331.35|13211.35|13336.69|13216.69|13330.61|13210.61|9
1625135060000|2021-07-01 10:24:20|13329.59|13209.59|13318.05|13198.05|13329.59|13209.59|13318.05|13198.05|10
1625135070000|2021-07-01 10:24:30|13318.22|13198.22|13316.81|13196.81|13318.22|13198.22|13316.81|13196.81|10
1625135080000|2021-07-01 10:24:40|13316.08|13196.08|13317.44|13197.44|13318.4|13198.4|13316.08|13196.08|10
1625135090000|2021-07-01 10:24:50|13317.58|13197.58|13318.45|13198.45|13319.26|13199.26|13317.46|13197.46|10
1625135100000|2021-07-01 10:25:00|13318.92|13198.92|13302.97|13182.97|13318.92|13198.92|13302.97|13182.97|10
1625135110000|2021-07-01 10:25:10|13297.4|13177.4|13286.42|13166.42|13297.4|13177.4|13285.64|13165.64|10
1625135120000|2021-07-01 10:25:20|13290.03|13170.03|13298.52|13178.52|13298.52|13178.52|13289.78|13169.78|10
1625135130000|2021-07-01 10:25:30|13300.24|13180.24|13304.2|13184.2|13304.2|13184.2|13300.24|13180.24|10
1625135140000|2021-07-01 10:25:40|13304.31|13184.31|13303.23|13183.23|13304.94|13184.94|13303.07|13183.07|10
1625135150000|2021-07-01 10:25:50|13303.16|13183.16|13302.47|13182.47|13303.95|13183.95|13301.92|13181.92|10
1625135160000|2021-07-01 10:26:00|13302.2|13182.2|13297.85|13177.85|13302.2|13182.2|13297.85|13177.85|10
1625135170000|2021-07-01 10:26:10|13296.88|13176.88|13297.72|13177.72|13298.61|13178.61|13296.88|13176.88|9
1625135180000|2021-07-01 10:26:20|13296.56|13176.56|13295.43|13175.43|13296.56|13176.56|13294.63|13174.63|10
1625135190000|2021-07-01 10:26:30|13296.53|13176.53|13300.12|13180.12|13300.12|13180.12|13296.53|13176.53|10
1625135200000|2021-07-01 10:26:40|13299.84|13179.84|13301.28|13181.28|13301.28|13181.28|13299.39|13179.39|10
1625135210000|2021-07-01 10:26:50|13302.64|13182.64|13320.32|13200.32|13320.32|13200.32|13302.64|13182.64|10
1625135220000|2021-07-01 10:27:00|13320.45|13200.45|13327.01|13207.01|13327.29|13207.29|13319.76|13199.76|10
1625135230000|2021-07-01 10:27:10|13326.81|13206.81|13328.82|13208.82|13328.82|13208.82|13325.78|13205.78|10
1625135240000|2021-07-01 10:27:20|13328.84|13208.84|13327.89|13207.89|13329.13|13209.13|13327.35|13207.35|10
1625135250000|2021-07-01 10:27:30|13327.38|13207.38|13325.07|13205.07|13327.38|13207.38|13325.07|13205.07|10
1625135260000|2021-07-01 10:27:40|13324.34|13204.34|13322.47|13202.47|13324.34|13204.34|13321.9|13201.9|10
1625135270000|2021-07-01 10:27:50|13322.02|13202.02|13324.43|13204.43|13324.43|13204.43|13322.02|13202.02|10
1625135280000|2021-07-01 10:28:00|13325.57|13205.57|13326.14|13206.14|13326.83|13206.83|13325.57|13205.57|10
1625135290000|2021-07-01 10:28:10|13324.93|13204.93|13322.58|13202.58|13324.93|13204.93|13322.57|13202.57|10
1625135300000|2021-07-01 10:28:20|13322.59|13202.59|13322.79|13202.79|13322.79|13202.79|13320.67|13200.67|10
1625135310000|2021-07-01 10:28:30|13321.74|13201.74|13323.63|13203.63|13323.63|13203.63|13321.74|13201.74|10
1625135320000|2021-07-01 10:28:40|13323.96|13203.96|13323.68|13203.68|13324.13|13204.13|13323.46|13203.46|10
1625135330000|2021-07-01 10:28:50|13323.67|13203.67|13325.3|13205.3|13325.71|13205.71|13323.52|13203.52|9
1625135340000|2021-07-01 10:29:00|13325.24|13205.24|13326.18|13206.18|13326.46|13206.46|13324.79|13204.79|10
1625135350000|2021-07-01 10:29:10|13325.86|13205.86|13324.89|13204.89|13325.86|13205.86|13323.54|13203.54|10
1625135360000|2021-07-01 10:29:20|13325.68|13205.68|13330.8|13210.8|13330.8|13210.8|13325.68|13205.68|10
1625135370000|2021-07-01 10:29:30|13330.75|13210.75|13334.27|13214.27|13334.75|13214.75|13330.71|13210.71|10
1625135380000|2021-07-01 10:29:40|13334.04|13214.04|13339.45|13219.45|13339.67|13219.67|13334.04|13214.04|10
1625135390000|2021-07-01 10:29:50|13339.5|13219.5|13340.22|13220.22|13340.22|13220.22|13337.72|13217.72|10
1625135400000|2021-07-01 10:30:00|13340.1|13220.1|13338.88|13218.88|13341.09|13221.09|13338.88|13218.88|10
1625135410000|2021-07-01 10:30:10|13338.79|13218.79|13336.5|13216.5|13338.79|13218.79|13335.21|13215.21|10
1625135420000|2021-07-01 10:30:20|13336.63|13216.63|13332.73|13212.73|13336.63|13216.63|13332.73|13212.73|10
1625135430000|2021-07-01 10:30:30|13331.71|13211.71|13329.69|13209.69|13331.71|13211.71|13328.41|13208.41|10
1625135440000|2021-07-01 10:30:40|13329.93|13209.93|13328.2|13208.2|13330.48|13210.48|13328.2|13208.2|10
1625135450000|2021-07-01 10:30:50|13327.99|13207.99|13326.52|13206.52|13327.99|13207.99|13324.88|13204.88|10
1625135460000|2021-07-01 10:31:00|13327.88|13207.88|13326.49|13206.49|13328.28|13208.28|13326.49|13206.49|10
1625135470000|2021-07-01 10:31:10|13326.48|13206.48|13328.42|13208.42|13328.42|13208.42|13325.49|13205.49|10
1625135480000|2021-07-01 10:31:20|13329.32|13209.32|13335.18|13215.18|13335.18|13215.18|13329.32|13209.32|10
1625135490000|2021-07-01 10:31:30|13335.43|13215.43|13339.53|13219.53|13339.53|13219.53|13335.43|13215.43|10
1625135500000|2021-07-01 10:31:40|13339.76|13219.76|13344.05|13224.05|13344.36|13224.36|13339.76|13219.76|10
1625135510000|2021-07-01 10:31:50|13344.32|13224.32|13352.95|13232.95|13353.18|13233.18|13344.13|13224.13|10
1625135520000|2021-07-01 10:32:00|13353.92|13233.92|13351.01|13231.01|13353.92|13233.92|13350.77|13230.77|10
1625135530000|2021-07-01 10:32:10|13350.92|13230.92|13350.88|13230.88|13351.19|13231.19|13350.22|13230.22|10
1625135540000|2021-07-01 10:32:20|13350.77|13230.77|13350.15|13230.15|13351.25|13231.25|13350.15|13230.15|10
1625135550000|2021-07-01 10:32:30|13349.95|13229.95|13347.28|13227.28|13349.95|13229.95|13347.28|13227.28|10
1625135560000|2021-07-01 10:32:40|13347.01|13227.01|13346.71|13226.71|13347.56|13227.56|13346.49|13226.49|10
1625135570000|2021-07-01 10:32:50|13345.56|13225.56|13346.36|13226.36|13346.54|13226.54|13344.6|13224.6|10
1625135580000|2021-07-01 10:33:00|13346.07|13226.07|13349.16|13229.16|13349.51|13229.51|13346.07|13226.07|9
1625135590000|2021-07-01 10:33:10|13348.8|13228.8|13348.45|13228.45|13349.88|13229.88|13348.21|13228.21|9
1625135600000|2021-07-01 10:33:20|13348.12|13228.12|13345.92|13225.92|13348.12|13228.12|13345.92|13225.92|10
1625135610000|2021-07-01 10:33:30|13345.87|13225.87|13348.36|13228.36|13348.36|13228.36|13345.11|13225.11|10
1625135620000|2021-07-01 10:33:40|13349.16|13229.16|13351.17|13231.17|13351.58|13231.58|13349.06|13229.06|10
1625135630000|2021-07-01 10:33:50|13351.04|13231.04|13352.69|13232.69|13352.69|13232.69|13351.04|13231.04|9
1625135640000|2021-07-01 10:34:00|13352.46|13232.46|13356.32|13236.32|13356.32|13236.32|13352.46|13232.46|10
1625135650000|2021-07-01 10:34:10|13357.6|13237.6|13361.29|13241.29|13361.29|13241.29|13357.31|13237.31|10
1625135660000|2021-07-01 10:34:20|13361.67|13241.67|13362.36|13242.36|13362.77|13242.77|13360.76|13240.76|10
1625135670000|2021-07-01 10:34:30|13362.38|13242.38|13364.81|13244.81|13364.81|13244.81|13362.38|13242.38|10
1625135680000|2021-07-01 10:34:40|13365.1|13245.1|13366.92|13246.92|13368.8|13248.8|13365.1|13245.1|8
1625135690000|2021-07-01 10:34:50|13366.99|13246.99|13365.58|13245.58|13366.99|13246.99|13363.63|13243.63|10
1625135700000|2021-07-01 10:35:00|13365.91|13245.91|13368.79|13248.79|13368.98|13248.98|13365.91|13245.91|10
1625135710000|2021-07-01 10:35:10|13368.83|13248.83|13374.82|13254.82|13374.84|13254.84|13368.83|13248.83|10
1625135720000|2021-07-01 10:35:20|13375.14|13255.14|13378.24|13258.24|13378.24|13258.24|13375.14|13255.14|10
1625135730000|2021-07-01 10:35:30|13378.55|13258.55|13378.68|13258.68|13379.03|13259.03|13377.45|13257.45|10
1625135740000|2021-07-01 10:35:40|13378.2|13258.2|13380.59|13260.59|13380.59|13260.59|13377.72|13257.72|10
1625135750000|2021-07-01 10:35:50|13380.37|13260.37|13380.59|13260.59|13380.59|13260.59|13378.73|13258.73|9
1625135760000|2021-07-01 10:36:00|13380.49|13260.49|13385.88|13265.88|13385.88|13265.88|13380.49|13260.49|10
1625135770000|2021-07-01 10:36:10|13387.1|13267.1|13389.13|13269.13|13389.41|13269.41|13386.75|13266.75|10
1625135780000|2021-07-01 10:36:20|13389.24|13269.24|13390.39|13270.39|13390.39|13270.39|13388.56|13268.56|10
1625135790000|2021-07-01 10:36:30|13390.7|13270.7|13390.53|13270.53|13390.7|13270.7|13389.55|13269.55|10
1625135800000|2021-07-01 10:36:40|13390.56|13270.56|13389.06|13269.06|13390.86|13270.86|13389.06|13269.06|10
1625135810000|2021-07-01 10:36:50|13389.83|13269.83|13389.29|13269.29|13390.09|13270.09|13388.39|13268.39|10
1625135820000|2021-07-01 10:37:00|13389.14|13269.14|13385.35|13265.35|13389.14|13269.14|13385.35|13265.35|10
1625135830000|2021-07-01 10:37:10|13384.89|13264.89|13381.39|13261.39|13385.7|13265.7|13381.39|13261.39|10
1625135840000|2021-07-01 10:37:20|13381.4|13261.4|13382.57|13262.57|13382.57|13262.57|13380.44|13260.44|10
1625135850000|2021-07-01 10:37:30|13383.39|13263.39|13384.54|13264.54|13384.91|13264.91|13383.19|13263.19|10
1625135860000|2021-07-01 10:37:40|13384.58|13264.58|13384.97|13264.97|13384.97|13264.97|13384.13|13264.13|10
1625135870000|2021-07-01 10:37:50|13385.05|13265.05|13387.3|13267.3|13387.3|13267.3|13384.45|13264.45|10
1625135880000|2021-07-01 10:38:00|13387.87|13267.87|13389.24|13269.24|13389.68|13269.68|13387.87|13267.87|10
1625135890000|2021-07-01 10:38:10|13388.5|13268.5|13383.92|13263.92|13389.54|13269.54|13383.92|13263.92|10
1625135900000|2021-07-01 10:38:20|13384.35|13264.35|13384.9|13264.9|13385.12|13265.12|13384.35|13264.35|10
1625135910000|2021-07-01 10:38:30|13385.25|13265.25|13385.6|13265.6|13385.72|13265.72|13385.09|13265.09|8
1625135920000|2021-07-01 10:38:40|13385.24|13265.24|13386.15|13266.15|13386.61|13266.61|13385.24|13265.24|9
1625135930000|2021-07-01 10:38:50|13386.11|13266.11|13387.48|13267.48|13388.62|13268.62|13386.11|13266.11|10
1625135940000|2021-07-01 10:39:00|13388.22|13268.22|13387.34|13267.34|13388.73|13268.73|13387.24|13267.24|9
1625135950000|2021-07-01 10:39:10|13387.04|13267.04|13386.69|13266.69|13387.12|13267.12|13386.65|13266.65|10
1625135960000|2021-07-01 10:39:20|13386.61|13266.61|13388.14|13268.14|13388.22|13268.22|13386.57|13266.57|10
1625135970000|2021-07-01 10:39:30|13388.19|13268.19|13389.32|13269.32|13389.32|13269.32|13387.23|13267.23|10
1625135980000|2021-07-01 10:39:40|13389.62|13269.62|13397.47|13277.47|13397.47|13277.47|13389.62|13269.62|10
1625135990000|2021-07-01 10:39:50|13398.03|13278.03|13391.85|13271.85|13398.03|13278.03|13391.64|13271.64|10
1625136000000|2021-07-01 10:40:00|13391.44|13271.44|13385.15|13265.15|13391.44|13271.44|13385.15|13265.15|10
1625136010000|2021-07-01 10:40:10|13385.06|13265.06|13382.27|13262.27|13385.35|13265.35|13381.79|13261.79|10
1625136020000|2021-07-01 10:40:20|13381.36|13261.36|13378.88|13258.88|13381.75|13261.75|13378.88|13258.88|10
1625136030000|2021-07-01 10:40:30|13378.89|13258.89|13377.56|13257.56|13379.09|13259.09|13377.56|13257.56|10
1625136040000|2021-07-01 10:40:40|13377.52|13257.52|13379.05|13259.05|13379.05|13259.05|13377.43|13257.43|10
1625136050000|2021-07-01 10:40:50|13379.91|13259.91|13381.4|13261.4|13381.68|13261.68|13379.91|13259.91|10
1625136060000|2021-07-01 10:41:00|13381.76|13261.76|13381.92|13261.92|13382.76|13262.76|13381.43|13261.43|9
1625136070000|2021-07-01 10:41:10|13381.9|13261.9|13385.24|13265.24|13385.24|13265.24|13381.9|13261.9|10
1625136080000|2021-07-01 10:41:20|13385.23|13265.23|13391.67|13271.67|13391.67|13271.67|13385.23|13265.23|10
1625136090000|2021-07-01 10:41:30|13391.85|13271.85|13395.99|13275.99|13395.99|13275.99|13391.85|13271.85|10
1625136100000|2021-07-01 10:41:40|13396.06|13276.06|13398.08|13278.08|13398.08|13278.08|13395.79|13275.79|10
1625136110000|2021-07-01 10:41:50|13398.56|13278.56|13400.08|13280.08|13400.08|13280.08|13398.56|13278.56|9
1625136120000|2021-07-01 10:42:00|13400.11|13280.11|13400.11|13280.11|13401.65|13281.65|13400.11|13280.11|10
1625136130000|2021-07-01 10:42:10|13400.03|13280.03|13400.41|13280.41|13400.41|13280.41|13399.32|13279.32|9
1625136140000|2021-07-01 10:42:20|13400.28|13280.28|13399.84|13279.84|13400.28|13280.28|13397.74|13277.74|10
1625136150000|2021-07-01 10:42:30|13399.56|13279.56|13400.82|13280.82|13400.82|13280.82|13398.72|13278.72|9
1625136160000|2021-07-01 10:42:40|13401.03|13281.03|13404.42|13284.42|13404.42|13284.42|13401.03|13281.03|10
1625136170000|2021-07-01 10:42:50|13404.4|13284.4|13408.07|13288.07|13408.07|13288.07|13404.4|13284.4|10
1625136180000|2021-07-01 10:43:00|13408.87|13288.87|13408.05|13288.05|13410.3|13290.3|13407.68|13287.68|10
1625136190000|2021-07-01 10:43:10|13407.94|13287.94|13410.98|13290.98|13411.03|13291.03|13407.94|13287.94|10
1625136200000|2021-07-01 10:43:20|13410.97|13290.97|13411.7|13291.7|13413.11|13293.11|13410.97|13290.97|10
1625136210000|2021-07-01 10:43:30|13411.32|13291.32|13410.66|13290.66|13412.15|13292.15|13410.66|13290.66|9
1625136220000|2021-07-01 10:43:40|13410.52|13290.52|13409.15|13289.15|13410.89|13290.89|13409.15|13289.15|9
1625136230000|2021-07-01 10:43:50|13409.27|13289.27|13408.51|13288.51|13409.27|13289.27|13408.49|13288.49|6
1625136240000|2021-07-01 10:44:00|13408.22|13288.22|13407.62|13287.62|13408.76|13288.76|13406.93|13286.93|10
1625136250000|2021-07-01 10:44:10|13407.43|13287.43|13409.95|13289.95|13410.53|13290.53|13406.6|13286.6|10
1625136260000|2021-07-01 10:44:20|13408.98|13288.98|13410.42|13290.42|13411.71|13291.71|13408.98|13288.98|10
1625136270000|2021-07-01 10:44:30|13410.57|13290.57|13413.61|13293.61|13413.69|13293.69|13410.57|13290.57|8
1625136280000|2021-07-01 10:44:40|13413.17|13293.17|13415.87|13295.87|13415.87|13295.87|13412.9|13292.9|10
1625136290000|2021-07-01 10:44:50|13415.7|13295.7|13416.87|13296.87|13416.87|13296.87|13414.97|13294.97|10
1625136300000|2021-07-01 10:45:00|13416.02|13296.02|13417.19|13297.19|13417.19|13297.19|13415.75|13295.75|10
1625136310000|2021-07-01 10:45:10|13417.07|13297.07|13417.98|13297.98|13418.69|13298.69|13417.02|13297.02|10
1625136320000|2021-07-01 10:45:20|13418.12|13298.12|13422.99|13302.99|13423.11|13303.11|13418.12|13298.12|10
1625136330000|2021-07-01 10:45:30|13423.2|13303.2|13423.21|13303.21|13423.77|13303.77|13423.2|13303.2|10
1625136340000|2021-07-01 10:45:40|13422.22|13302.22|13420.96|13300.96|13422.22|13302.22|13420.96|13300.96|8
1625136350000|2021-07-01 10:45:50|13421.45|13301.45|13419.13|13299.13|13421.45|13301.45|13419.07|13299.07|10
1625136360000|2021-07-01 10:46:00|13419.06|13299.06|13418.39|13298.39|13419.48|13299.48|13418.02|13298.02|10
1625136370000|2021-07-01 10:46:10|13417.95|13297.95|13419.43|13299.43|13419.43|13299.43|13417.7|13297.7|10
1625136380000|2021-07-01 10:46:20|13419.44|13299.44|13419.35|13299.35|13419.55|13299.55|13418.6|13298.6|9
1625136390000|2021-07-01 10:46:30|13419.29|13299.29|13418.9|13298.9|13419.38|13299.38|13418.39|13298.39|10
1625136400000|2021-07-01 10:46:40|13419.08|13299.08|13417.65|13297.65|13419.08|13299.08|13417.5|13297.5|10
1625136410000|2021-07-01 10:46:50|13418.06|13298.06|13416.8|13296.8|13418.3|13298.3|13416.73|13296.73|10
1625136420000|2021-07-01 10:47:00|13415.77|13295.77|13413.85|13293.85|13415.98|13295.98|13413.85|13293.85|10
1625136430000|2021-07-01 10:47:10|13413.78|13293.78|13413.76|13293.76|13413.92|13293.92|13412.5|13292.5|10
1625136440000|2021-07-01 10:47:20|13413.83|13293.83|13415.55|13295.55|13415.64|13295.64|13413.83|13293.83|10
1625136450000|2021-07-01 10:47:30|13415.77|13295.77|13412.41|13292.41|13415.77|13295.77|13412.41|13292.41|9
1625136460000|2021-07-01 10:47:40|13412.55|13292.55|13407.92|13287.92|13412.55|13292.55|13407.92|13287.92|10
1625136470000|2021-07-01 10:47:50|13407.97|13287.97|13405.25|13285.25|13407.97|13287.97|13405.25|13285.25|10
1625136480000|2021-07-01 10:48:00|13405.42|13285.42|13404.48|13284.48|13405.47|13285.47|13404.41|13284.41|10
1625136490000|2021-07-01 10:48:10|13404.41|13284.41|13405.74|13285.74|13405.74|13285.74|13404.41|13284.41|9
1625136500000|2021-07-01 10:48:20|13405.79|13285.79|13411.5|13291.5|13411.5|13291.5|13405.79|13285.79|10
1625136510000|2021-07-01 10:48:30|13411.44|13291.44|13415.18|13295.18|13415.18|13295.18|13411.44|13291.44|10
1625136520000|2021-07-01 10:48:40|13415.15|13295.15|13413.83|13293.83|13415.18|13295.18|13413.79|13293.79|9
1625136530000|2021-07-01 10:48:50|13413.81|13293.81|13411.18|13291.18|13413.81|13293.81|13411.18|13291.18|9
1625136540000|2021-07-01 10:49:00|13410.94|13290.94|13411.64|13291.64|13411.89|13291.89|13410.74|13290.74|10
1625136550000|2021-07-01 10:49:10|13411.81|13291.81|13411.92|13291.92|13411.92|13291.92|13411.25|13291.25|10
1625136560000|2021-07-01 10:49:20|13411.7|13291.7|13409.52|13289.52|13412.94|13292.94|13409.52|13289.52|10
1625136570000|2021-07-01 10:49:30|13409.22|13289.22|13410.44|13290.44|13410.49|13290.49|13409.22|13289.22|10
1625136580000|2021-07-01 10:49:40|13410.71|13290.71|13409.31|13289.31|13411.04|13291.04|13409.31|13289.31|8
1625136590000|2021-07-01 10:49:50|13409.6|13289.6|13409.75|13289.75|13409.86|13289.86|13408.94|13288.94|9
1625136600000|2021-07-01 10:50:00|13410.48|13290.48|13408.42|13288.42|13410.68|13290.68|13408.42|13288.42|10
1625136610000|2021-07-01 10:50:10|13408.46|13288.46|13404.47|13284.47|13408.46|13288.46|13404.47|13284.47|10
1625136620000|2021-07-01 10:50:20|13403.83|13283.83|13398.74|13278.74|13403.83|13283.83|13398.74|13278.74|10
1625136630000|2021-07-01 10:50:30|13398.62|13278.62|13394.99|13274.99|13398.62|13278.62|13394.99|13274.99|10
1625136640000|2021-07-01 10:50:40|13394.57|13274.57|13391.12|13271.12|13395.19|13275.19|13391.12|13271.12|9
1625136650000|2021-07-01 10:50:50|13390.56|13270.56|13388.27|13268.27|13390.56|13270.56|13388.1|13268.1|10
1625136660000|2021-07-01 10:51:00|13388.13|13268.13|13389.83|13269.83|13389.83|13269.83|13388.08|13268.08|10
1625136670000|2021-07-01 10:51:10|13389.79|13269.79|13389.51|13269.51|13390.97|13270.97|13389.49|13269.49|10
1625136680000|2021-07-01 10:51:20|13389.55|13269.55|13392.06|13272.06|13392.06|13272.06|13388.36|13268.36|10
1625136690000|2021-07-01 10:51:30|13392.63|13272.63|13391.89|13271.89|13392.81|13272.81|13391.67|13271.67|10
1625136700000|2021-07-01 10:51:40|13393.37|13273.37|13393.33|13273.33|13393.64|13273.64|13392.08|13272.08|10
1625136710000|2021-07-01 10:51:50|13393.34|13273.34|13390.78|13270.78|13393.34|13273.34|13390.78|13270.78|9
1625136720000|2021-07-01 10:52:00|13391.43|13271.43|13389.12|13269.12|13391.43|13271.43|13388.22|13268.22|10
1625136730000|2021-07-01 10:52:10|13388.55|13268.55|13387.5|13267.5|13388.64|13268.64|13387.48|13267.48|10
1625136740000|2021-07-01 10:52:20|13387.58|13267.58|13386.94|13266.94|13387.58|13267.58|13386.34|13266.34|9
1625136750000|2021-07-01 10:52:30|13386.72|13266.72|13385.78|13265.78|13386.76|13266.76|13385.78|13265.78|8
1625136760000|2021-07-01 10:52:40|13385.62|13265.62|13384.74|13264.74|13385.62|13265.62|13383.98|13263.98|9
1625136770000|2021-07-01 10:52:50|13384.78|13264.78|13385.52|13265.52|13385.52|13265.52|13384.35|13264.35|10
1625136780000|2021-07-01 10:53:00|13385.84|13265.84|13382.08|13262.08|13385.84|13265.84|13382.08|13262.08|10
1625136790000|2021-07-01 10:53:10|13382.21|13262.21|13381.84|13261.84|13383.45|13263.45|13381.82|13261.82|10
1625136800000|2021-07-01 10:53:20|13381.86|13261.86|13380.35|13260.35|13382.34|13262.34|13380.35|13260.35|9
1625136810000|2021-07-01 10:53:30|13380.25|13260.25|13380.07|13260.07|13380.25|13260.25|13379.6|13259.6|9
1625136820000|2021-07-01 10:53:40|13380.1|13260.1|13382.32|13262.32|13382.32|13262.32|13380.06|13260.06|9
1625136830000|2021-07-01 10:53:50|13382.89|13262.89|13384.71|13264.71|13384.71|13264.71|13382.67|13262.67|9
1625136840000|2021-07-01 10:54:00|13385.2|13265.2|13385.49|13265.49|13385.5|13265.5|13384.19|13264.19|10
1625136850000|2021-07-01 10:54:10|13386|13266|13384.74|13264.74|13386.18|13266.18|13384.74|13264.74|10
1625136860000|2021-07-01 10:54:20|13385.84|13265.84|13384.6|13264.6|13386.16|13266.16|13384.6|13264.6|9
1625136870000|2021-07-01 10:54:30|13384.81|13264.81|13384.91|13264.91|13385.74|13265.74|13384.7|13264.7|9
1625136880000|2021-07-01 10:54:40|13385.73|13265.73|13384.03|13264.03|13385.73|13265.73|13384.03|13264.03|10
1625136890000|2021-07-01 10:54:50|13384.07|13264.07|13384.01|13264.01|13384.63|13264.63|13383.52|13263.52|10
1625136900000|2021-07-01 10:55:00|13384.21|13264.21|13383.93|13263.93|13384.44|13264.44|13383.92|13263.92|10
1625136910000|2021-07-01 10:55:10|13383.72|13263.72|13382.67|13262.67|13383.85|13263.85|13382.67|13262.67|9
1625136920000|2021-07-01 10:55:20|13381.98|13261.98|13379.85|13259.85|13381.98|13261.98|13379.82|13259.82|10
1625136930000|2021-07-01 10:55:30|13379.82|13259.82|13375.42|13255.42|13379.82|13259.82|13375.42|13255.42|10
1625136940000|2021-07-01 10:55:40|13373.15|13253.15|13372.55|13252.55|13374.53|13254.53|13372.55|13252.55|10
1625136950000|2021-07-01 10:55:50|13371.74|13251.74|13368.89|13248.89|13371.74|13251.74|13368.82|13248.82|10
1625136960000|2021-07-01 10:56:00|13369.16|13249.16|13370.76|13250.76|13370.76|13250.76|13369.16|13249.16|9
1625136970000|2021-07-01 10:56:10|13371.44|13251.44|13373.43|13253.43|13373.43|13253.43|13371.44|13251.44|10
1625136980000|2021-07-01 10:56:20|13373.59|13253.59|13372.08|13252.08|13373.59|13253.59|13372.08|13252.08|10
1625136990000|2021-07-01 10:56:30|13371.7|13251.7|13368.99|13248.99|13371.76|13251.76|13368.99|13248.99|9
1625137000000|2021-07-01 10:56:40|13367.2|13247.2|13361.49|13241.49|13367.2|13247.2|13361.49|13241.49|9
1625137010000|2021-07-01 10:56:50|13360.84|13240.84|13357.93|13237.93|13360.84|13240.84|13357.93|13237.93|10
1625137020000|2021-07-01 10:57:00|13357.8|13237.8|13356.6|13236.6|13357.8|13237.8|13356.6|13236.6|10
1625137030000|2021-07-01 10:57:10|13357.13|13237.13|13360.37|13240.37|13360.37|13240.37|13356.28|13236.28|10
1625137040000|2021-07-01 10:57:20|13361.69|13241.69|13365.59|13245.59|13365.68|13245.68|13361.46|13241.46|10
1625137050000|2021-07-01 10:57:30|13365.62|13245.62|13371.15|13251.15|13371.15|13251.15|13365.62|13245.62|10
1625137060000|2021-07-01 10:57:40|13371.59|13251.59|13373.91|13253.91|13373.91|13253.91|13371.59|13251.59|10
1625137070000|2021-07-01 10:57:50|13374.04|13254.04|13377.67|13257.67|13377.77|13257.77|13374.04|13254.04|10
1625137080000|2021-07-01 10:58:00|13377.14|13257.14|13369.25|13249.25|13377.14|13257.14|13369.25|13249.25|10
1625137090000|2021-07-01 10:58:10|13368.58|13248.58|13369.66|13249.66|13369.66|13249.66|13368.17|13248.17|10
1625137100000|2021-07-01 10:58:20|13368.64|13248.64|13369.28|13249.28|13369.31|13249.31|13368.64|13248.64|10
1625137110000|2021-07-01 10:58:30|13368.78|13248.78|13370.92|13250.92|13370.92|13250.92|13368.33|13248.33|10
1625137120000|2021-07-01 10:58:40|13370.84|13250.84|13372.52|13252.52|13372.86|13252.86|13370.73|13250.73|9
1625137130000|2021-07-01 10:58:50|13372.77|13252.77|13372.16|13252.16|13372.77|13252.77|13371.98|13251.98|10
1625137140000|2021-07-01 10:59:00|13371.85|13251.85|13369.81|13249.81|13371.85|13251.85|13369.81|13249.81|10
1625137150000|2021-07-01 10:59:10|13369.74|13249.74|13369.35|13249.35|13370|13250|13369.28|13249.28|9
1625137160000|2021-07-01 10:59:20|13369.7|13249.7|13369.97|13249.97|13371.04|13251.04|13369.46|13249.46|10
1625137170000|2021-07-01 10:59:30|13370.4|13250.4|13370.49|13250.49|13370.9|13250.9|13370.39|13250.39|9
1625137180000|2021-07-01 10:59:40|13370.61|13250.61|13371.54|13251.54|13372.73|13252.73|13370.61|13250.61|10
1625137190000|2021-07-01 10:59:50|13371.12|13251.12|13369.37|13249.37|13371.36|13251.36|13369.28|13249.28|10
1625137200000|2021-07-01 11:00:00|13369.28|13249.28|13364.07|13244.07|13369.28|13249.28|13364.07|13244.07|9
1625137210000|2021-07-01 11:00:10|13363.34|13243.34|13362.15|13242.15|13363.34|13243.34|13361.04|13241.04|10
1625137220000|2021-07-01 11:00:20|13361.78|13241.78|13359.7|13239.7|13362.03|13242.03|13358.96|13238.96|10
1625137230000|2021-07-01 11:00:30|13359.03|13239.03|13367.55|13247.55|13367.55|13247.55|13358.72|13238.72|10
1625137240000|2021-07-01 11:00:40|13368.35|13248.35|13378.15|13258.15|13378.15|13258.15|13368.35|13248.35|10
1625137250000|2021-07-01 11:00:50|13379.07|13259.07|13386.03|13266.03|13386.03|13266.03|13379.07|13259.07|10
1625137260000|2021-07-01 11:01:00|13386.96|13266.96|13395.95|13275.95|13395.95|13275.95|13386.96|13266.96|10
1625137270000|2021-07-01 11:01:10|13396.89|13276.89|13399.48|13279.48|13399.53|13279.53|13396.71|13276.71|9
1625137280000|2021-07-01 11:01:20|13401.04|13281.04|13409.19|13289.19|13409.19|13289.19|13401.04|13281.04|10
1625137290000|2021-07-01 11:01:30|13409.93|13289.93|13410.15|13290.15|13410.77|13290.77|13409.04|13289.04|10
1625137300000|2021-07-01 11:01:40|13410.46|13290.46|13411.11|13291.11|13411.11|13291.11|13408.31|13288.31|10
1625137310000|2021-07-01 11:01:50|13411.37|13291.37|13412.66|13292.66|13415.55|13295.55|13411.37|13291.37|10
1625137320000|2021-07-01 11:02:00|13412.08|13292.08|13409.57|13289.57|13412.08|13292.08|13409.57|13289.57|10
1625137330000|2021-07-01 11:02:10|13409.68|13289.68|13407.75|13287.75|13409.68|13289.68|13406.05|13286.05|9
1625137340000|2021-07-01 11:02:20|13406.66|13286.66|13405.8|13285.8|13406.66|13286.66|13404.93|13284.93|9
1625137350000|2021-07-01 11:02:30|13404.97|13284.97|13406.26|13286.26|13406.26|13286.26|13404.97|13284.97|9
1625137360000|2021-07-01 11:02:40|13406.97|13286.97|13407.48|13287.48|13407.48|13287.48|13406.48|13286.48|10
1625137370000|2021-07-01 11:02:50|13407.63|13287.63|13410.77|13290.77|13410.77|13290.77|13407.63|13287.63|10
1625137380000|2021-07-01 11:03:00|13410.33|13290.33|13409.82|13289.82|13410.33|13290.33|13409.4|13289.4|10
1625137390000|2021-07-01 11:03:10|13409.78|13289.78|13414.29|13294.29|13414.29|13294.29|13409.78|13289.78|10
1625137400000|2021-07-01 11:03:20|13415.08|13295.08|13418.09|13298.09|13418.09|13298.09|13415.08|13295.08|10
1625137410000|2021-07-01 11:03:30|13418.41|13298.41|13421.55|13301.55|13421.55|13301.55|13418.41|13298.41|10
1625137420000|2021-07-01 11:03:40|13421.59|13301.59|13419.79|13299.79|13421.59|13301.59|13419.79|13299.79|10
1625137430000|2021-07-01 11:03:50|13419.65|13299.65|13420.61|13300.61|13421.19|13301.19|13419.56|13299.56|9
1625137440000|2021-07-01 11:04:00|13420.49|13300.49|13421.53|13301.53|13422.12|13302.12|13420.07|13300.07|10
1625137450000|2021-07-01 11:04:10|13421.74|13301.74|13425.29|13305.29|13425.29|13305.29|13420.5|13300.5|10
1625137460000|2021-07-01 11:04:20|13425.73|13305.73|13426.08|13306.08|13426.73|13306.73|13425.35|13305.35|10
1625137470000|2021-07-01 11:04:30|13426.82|13306.82|13427.43|13307.43|13427.47|13307.47|13425.82|13305.82|10
1625137480000|2021-07-01 11:04:40|13427.48|13307.48|13430.18|13310.18|13430.18|13310.18|13427.48|13307.48|9
1625137490000|2021-07-01 11:04:50|13430.11|13310.11|13430.82|13310.82|13431.37|13311.37|13430.11|13310.11|10
1625137500000|2021-07-01 11:05:00|13430.92|13310.92|13432.19|13312.19|13432.19|13312.19|13430.92|13310.92|10
1625137510000|2021-07-01 11:05:10|13430.66|13310.66|13428.67|13308.67|13430.8|13310.8|13428.1|13308.1|10
1625137520000|2021-07-01 11:05:20|13428.65|13308.65|13424.44|13304.44|13428.65|13308.65|13424.44|13304.44|10
1625137530000|2021-07-01 11:05:30|13423.29|13303.29|13416.32|13296.32|13423.29|13303.29|13416.32|13296.32|10
1625137540000|2021-07-01 11:05:40|13415.75|13295.75|13416.98|13296.98|13416.98|13296.98|13415.39|13295.39|10
1625137550000|2021-07-01 11:05:50|13417.09|13297.09|13417.66|13297.66|13417.82|13297.82|13417|13297|9
1625137560000|2021-07-01 11:06:00|13417.93|13297.93|13421.3|13301.3|13422.43|13302.43|13417.93|13297.93|10
1625137570000|2021-07-01 11:06:10|13421.35|13301.35|13423.12|13303.12|13423.28|13303.28|13421.35|13301.35|9
1625137580000|2021-07-01 11:06:20|13423.17|13303.17|13422.02|13302.02|13423.3|13303.3|13422.02|13302.02|10
1625137590000|2021-07-01 11:06:30|13421.77|13301.77|13420.05|13300.05|13422.24|13302.24|13420.05|13300.05|10
1625137600000|2021-07-01 11:06:40|13419.76|13299.76|13420.43|13300.43|13420.43|13300.43|13419.32|13299.32|10
1625137610000|2021-07-01 11:06:50|13421.22|13301.22|13422.9|13302.9|13423.47|13303.47|13420.23|13300.23|10
1625137620000|2021-07-01 11:07:00|13423.49|13303.49|13429.17|13309.17|13429.17|13309.17|13423.47|13303.47|10
1625137630000|2021-07-01 11:07:10|13429.18|13309.18|13433.29|13313.29|13433.29|13313.29|13429.18|13309.18|10
1625137640000|2021-07-01 11:07:20|13434.12|13314.12|13435.35|13315.35|13435.35|13315.35|13433.15|13313.15|9
1625137650000|2021-07-01 11:07:30|13436.26|13316.26|13437.11|13317.11|13437.14|13317.14|13436.26|13316.26|10
1625137660000|2021-07-01 11:07:40|13437.09|13317.09|13435.19|13315.19|13437.09|13317.09|13434.43|13314.43|10
1625137670000|2021-07-01 11:07:50|13433.95|13313.95|13435.52|13315.52|13435.52|13315.52|13433.59|13313.59|10
1625137680000|2021-07-01 11:08:00|13435.76|13315.76|13435.02|13315.02|13435.76|13315.76|13434.13|13314.13|10
1625137690000|2021-07-01 11:08:10|13436.02|13316.02|13435.32|13315.32|13436.28|13316.28|13435.32|13315.32|9
1625137700000|2021-07-01 11:08:20|13435.39|13315.39|13436.41|13316.41|13436.41|13316.41|13435.34|13315.34|10
1625137710000|2021-07-01 11:08:30|13436.73|13316.73|13435.69|13315.69|13438.06|13318.06|13435.69|13315.69|10
1625137720000|2021-07-01 11:08:40|13435.18|13315.18|13428.05|13308.05|13435.18|13315.18|13427.61|13307.61|10
1625137730000|2021-07-01 11:08:50|13427.84|13307.84|13428.46|13308.46|13428.46|13308.46|13427.84|13307.84|10
1625137740000|2021-07-01 11:09:00|13428.34|13308.34|13428.81|13308.81|13429.07|13309.07|13428.27|13308.27|10
1625137750000|2021-07-01 11:09:10|13428.58|13308.58|13427.32|13307.32|13428.59|13308.59|13427.27|13307.27|10
1625137760000|2021-07-01 11:09:20|13427.02|13307.02|13431.16|13311.16|13431.16|13311.16|13425.3|13305.3|10
1625137770000|2021-07-01 11:09:30|13431.6|13311.6|13439.66|13319.66|13439.66|13319.66|13431.6|13311.6|10
1625137780000|2021-07-01 11:09:40|13439.78|13319.78|13442.54|13322.54|13442.56|13322.56|13439.78|13319.78|10
1625137790000|2021-07-01 11:09:50|13444.77|13324.77|13446.81|13326.81|13446.81|13326.81|13444.73|13324.73|9
1625137800000|2021-07-01 11:10:00|13446.91|13326.91|13447.2|13327.2|13447.27|13327.27|13445.82|13325.82|10
1625137810000|2021-07-01 11:10:10|13446.83|13326.83|13447.05|13327.05|13447.05|13327.05|13445.54|13325.54|10
1625137820000|2021-07-01 11:10:20|13446.49|13326.49|13447.36|13327.36|13447.36|13327.36|13446.18|13326.18|10
1625137830000|2021-07-01 11:10:30|13447.18|13327.18|13448.15|13328.15|13448.15|13328.15|13447.14|13327.14|9
1625137840000|2021-07-01 11:10:40|13448.19|13328.19|13448.45|13328.45|13449.42|13329.42|13448|13328|10
1625137850000|2021-07-01 11:10:50|13448.29|13328.29|13449.16|13329.16|13449.16|13329.16|13448.17|13328.17|10
1625137860000|2021-07-01 11:11:00|13449.47|13329.47|13450.1|13330.1|13450.23|13330.23|13448.8|13328.8|10
1625137870000|2021-07-01 11:11:10|13450.35|13330.35|13451.22|13331.22|13451.22|13331.22|13450.35|13330.35|10
1625137880000|2021-07-01 11:11:20|13451.1|13331.1|13452.32|13332.32|13452.32|13332.32|13451.1|13331.1|9
1625137890000|2021-07-01 11:11:30|13452.43|13332.43|13453.81|13333.81|13453.81|13333.81|13451.5|13331.5|10
1625137900000|2021-07-01 11:11:40|13454.78|13334.78|13459.92|13339.92|13459.92|13339.92|13454.78|13334.78|9
1625137910000|2021-07-01 11:11:50|13460.58|13340.58|13464.17|13344.17|13464.17|13344.17|13460.15|13340.15|10
1625137920000|2021-07-01 11:12:00|13464.28|13344.28|13466.46|13346.46|13466.46|13346.46|13464.28|13344.28|10
1625137930000|2021-07-01 11:12:10|13467.41|13347.41|13470.22|13350.22|13470.22|13350.22|13467.41|13347.41|9
1625137940000|2021-07-01 11:12:20|13470.23|13350.23|13468.73|13348.73|13470.47|13350.47|13468.73|13348.73|10
1625137950000|2021-07-01 11:12:30|13468.57|13348.57|13466.62|13346.62|13468.88|13348.88|13464.97|13344.97|10
1625137960000|2021-07-01 11:12:40|13465.76|13345.76|13466.93|13346.93|13467.17|13347.17|13465.76|13345.76|10
1625137970000|2021-07-01 11:12:50|13467.05|13347.05|13468.78|13348.78|13468.78|13348.78|13466.95|13346.95|9
1625137980000|2021-07-01 11:13:00|13469.11|13349.11|13472.14|13352.14|13472.14|13352.14|13467.81|13347.81|10
1625137990000|2021-07-01 11:13:10|13472.56|13352.56|13472.65|13352.65|13473.5|13353.5|13472.56|13352.56|10
1625138000000|2021-07-01 11:13:20|13473.07|13353.07|13475.38|13355.38|13475.38|13355.38|13473.07|13353.07|10
1625138010000|2021-07-01 11:13:30|13475.39|13355.39|13472.39|13352.39|13475.69|13355.69|13472.39|13352.39|10
1625138020000|2021-07-01 11:13:40|13474.07|13354.07|13485.8|13365.8|13485.8|13365.8|13473.1|13353.1|10
1625138030000|2021-07-01 11:13:50|13485.36|13365.36|13486.41|13366.41|13487.12|13367.12|13484.93|13364.93|10
1625138040000|2021-07-01 11:14:00|13487.87|13367.87|13498.19|13378.19|13498.19|13378.19|13486.63|13366.63|10
1625138050000|2021-07-01 11:14:10|13499.18|13379.18|13511.47|13391.47|13511.47|13391.47|13499.18|13379.18|10
1625138060000|2021-07-01 11:14:20|13511.38|13391.38|13520.79|13400.79|13520.79|13400.79|13511.38|13391.38|10
1625138070000|2021-07-01 11:14:30|13521.71|13401.71|13522.85|13402.85|13522.96|13402.96|13521.54|13401.54|10
1625138080000|2021-07-01 11:14:40|13523.49|13403.49|13528.5|13408.5|13528.5|13408.5|13523.01|13403.01|10
1625138090000|2021-07-01 11:14:50|13528.86|13408.86|13529.28|13409.28|13529.65|13409.65|13528.58|13408.58|10
1625138100000|2021-07-01 11:15:00|13529.88|13409.88|13534.79|13414.79|13534.79|13414.79|13529.88|13409.88|10
1625138110000|2021-07-01 11:15:10|13534.44|13414.44|13535.12|13415.12|13535.12|13415.12|13532.44|13412.44|10
1625138120000|2021-07-01 11:15:20|13535.75|13415.75|13543.89|13423.89|13543.89|13423.89|13535.75|13415.75|10
1625138130000|2021-07-01 11:15:30|13543.93|13423.93|13545.67|13425.67|13547.02|13427.02|13543.93|13423.93|10
1625138140000|2021-07-01 11:15:40|13544.87|13424.87|13545.93|13425.93|13546.84|13426.84|13544.87|13424.87|10
1625138150000|2021-07-01 11:15:50|13545.78|13425.78|13546.9|13426.9|13547.15|13427.15|13545.78|13425.78|10
1625138160000|2021-07-01 11:16:00|13546.87|13426.87|13547.53|13427.53|13547.65|13427.65|13546.13|13426.13|10
1625138170000|2021-07-01 11:16:10|13548.92|13428.92|13546.21|13426.21|13549.2|13429.2|13546.21|13426.21|10
1625138180000|2021-07-01 11:16:20|13546.82|13426.82|13540.94|13420.94|13546.82|13426.82|13529.27|13409.27|10
1625138190000|2021-07-01 11:16:30|13538.82|13418.82|13530.2|13410.2|13538.82|13418.82|13530.2|13410.2|10
1625138200000|2021-07-01 11:16:40|13528.13|13408.13|13527.01|13407.01|13528.59|13408.59|13526.54|13406.54|10
1625138210000|2021-07-01 11:16:50|13526.06|13406.06|13531.26|13411.26|13531.26|13411.26|13525.76|13405.76|10
1625138220000|2021-07-01 11:17:00|13532.72|13412.72|13535.15|13415.15|13535.15|13415.15|13532.04|13412.04|10
1625138230000|2021-07-01 11:17:10|13534.76|13414.76|13541.66|13421.66|13541.66|13421.66|13534.76|13414.76|10
1625138240000|2021-07-01 11:17:20|13541.53|13421.53|13541.61|13421.61|13543.25|13423.25|13541.53|13421.53|10
1625138250000|2021-07-01 11:17:30|13541.51|13421.51|13540.42|13420.42|13541.88|13421.88|13540.42|13420.42|10
1625138260000|2021-07-01 11:17:40|13541.16|13421.16|13540.44|13420.44|13541.16|13421.16|13539.94|13419.94|9
1625138270000|2021-07-01 11:17:50|13540.41|13420.41|13539.76|13419.76|13540.5|13420.5|13538.53|13418.53|10
1625138280000|2021-07-01 11:18:00|13539.5|13419.5|13536.36|13416.36|13539.5|13419.5|13535.99|13415.99|10
1625138290000|2021-07-01 11:18:10|13536.38|13416.38|13533.39|13413.39|13536.44|13416.44|13533.13|13413.13|10
1625138300000|2021-07-01 11:18:20|13533.4|13413.4|13529.02|13409.02|13534.14|13414.14|13529.02|13409.02|10
1625138310000|2021-07-01 11:18:30|13528.99|13408.99|13524.86|13404.86|13528.99|13408.99|13524.67|13404.67|10
1625138320000|2021-07-01 11:18:40|13524.4|13404.4|13524.23|13404.23|13524.73|13404.73|13523.23|13403.23|10
1625138330000|2021-07-01 11:18:50|13523.99|13403.99|13526.05|13406.05|13527.48|13407.48|13523.99|13403.99|10
1625138340000|2021-07-01 11:19:00|13523.84|13403.84|13520.33|13400.33|13523.84|13403.84|13520.33|13400.33|10
1625138350000|2021-07-01 11:19:10|13519.63|13399.63|13518.98|13398.98|13519.63|13399.63|13518.39|13398.39|10
1625138360000|2021-07-01 11:19:20|13518.62|13398.62|13521.65|13401.65|13521.65|13401.65|13518.62|13398.62|10
1625138370000|2021-07-01 11:19:30|13521.73|13401.73|13525.81|13405.81|13525.81|13405.81|13521.73|13401.73|10
1625138380000|2021-07-01 11:19:40|13527.12|13407.12|13527.52|13407.52|13527.85|13407.85|13526.9|13406.9|10
1625138390000|2021-07-01 11:19:50|13527.46|13407.46|13529.56|13409.56|13529.56|13409.56|13527.46|13407.46|10
1625138400000|2021-07-01 11:20:00|13529.35|13409.35|13529.61|13409.61|13530.16|13410.16|13528.39|13408.39|9
1625138410000|2021-07-01 11:20:10|13528.99|13408.99|13524.33|13404.33|13528.99|13408.99|13524.33|13404.33|10
1625138420000|2021-07-01 11:20:20|13523.85|13403.85|13519.08|13399.08|13523.85|13403.85|13519.08|13399.08|10
1625138430000|2021-07-01 11:20:30|13518.35|13398.35|13512.75|13392.75|13518.35|13398.35|13512.75|13392.75|10
1625138440000|2021-07-01 11:20:40|13512.03|13392.03|13506.73|13386.73|13512.03|13392.03|13506.73|13386.73|10
1625138450000|2021-07-01 11:20:50|13506.91|13386.91|13502.26|13382.26|13506.91|13386.91|13502.26|13382.26|10
1625138460000|2021-07-01 11:21:00|13503.03|13383.03|13503.38|13383.38|13503.43|13383.43|13502.69|13382.69|10
1625138470000|2021-07-01 11:21:10|13503.74|13383.74|13504|13384|13504.39|13384.39|13503.74|13383.74|10
1625138480000|2021-07-01 11:21:20|13504.17|13384.17|13501.74|13381.74|13504.17|13384.17|13501.74|13381.74|10
1625138490000|2021-07-01 11:21:30|13500.49|13380.49|13497.72|13377.72|13500.7|13380.7|13497.72|13377.72|9
1625138500000|2021-07-01 11:21:40|13497.73|13377.73|13496.16|13376.16|13497.73|13377.73|13495.56|13375.56|10
1625138510000|2021-07-01 11:21:50|13496.27|13376.27|13493.37|13373.37|13496.27|13376.27|13493.33|13373.33|9
1625138520000|2021-07-01 11:22:00|13493.04|13373.04|13490.3|13370.3|13493.13|13373.13|13490.3|13370.3|10
1625138530000|2021-07-01 11:22:10|13489.97|13369.97|13491.58|13371.58|13491.58|13371.58|13489.97|13369.97|10
1625138540000|2021-07-01 11:22:20|13493.51|13373.51|13494.23|13374.23|13494.23|13374.23|13491.9|13371.9|10
1625138550000|2021-07-01 11:22:30|13493.58|13373.58|13499.19|13379.19|13499.19|13379.19|13493.58|13373.58|10
1625138560000|2021-07-01 11:22:40|13501.29|13381.29|13500.07|13380.07|13502.26|13382.26|13500.07|13380.07|10
1625138570000|2021-07-01 11:22:50|13501.27|13381.27|13503.3|13383.3|13503.53|13383.53|13500.91|13380.91|10
1625138580000|2021-07-01 11:23:00|13503.4|13383.4|13503.85|13383.85|13503.85|13383.85|13502.9|13382.9|10
1625138590000|2021-07-01 11:23:10|13505.37|13385.37|13502.52|13382.52|13505.99|13385.99|13502.52|13382.52|10
1625138600000|2021-07-01 11:23:20|13501.29|13381.29|13502.61|13382.61|13502.61|13382.61|13501.29|13381.29|10
1625138610000|2021-07-01 11:23:30|13502.25|13382.25|13510.54|13390.54|13510.54|13390.54|13502.06|13382.06|10
1625138620000|2021-07-01 11:23:40|13510.89|13390.89|13514.3|13394.3|13514.3|13394.3|13510.89|13390.89|10
1625138630000|2021-07-01 11:23:50|13514.28|13394.28|13518.15|13398.15|13518.15|13398.15|13514.28|13394.28|10
1625138640000|2021-07-01 11:24:00|13518.22|13398.22|13519.76|13399.76|13520.22|13400.22|13518.22|13398.22|10
1625138650000|2021-07-01 11:24:10|13519.91|13399.91|13517.16|13397.16|13520.12|13400.12|13517.16|13397.16|9
1625138660000|2021-07-01 11:24:20|13515.44|13395.44|13514.38|13394.38|13515.44|13395.44|13514.1|13394.1|9
1625138670000|2021-07-01 11:24:30|13514.43|13394.43|13515.34|13395.34|13515.34|13395.34|13514.43|13394.43|10
1625138680000|2021-07-01 11:24:40|13515.36|13395.36|13514.94|13394.94|13515.95|13395.95|13514.62|13394.62|9
1625138690000|2021-07-01 11:24:50|13515.04|13395.04|13515.42|13395.42|13515.42|13395.42|13514.9|13394.9|10
1625138700000|2021-07-01 11:25:00|13515.41|13395.41|13512.8|13392.8|13515.5|13395.5|13512.8|13392.8|9
1625138710000|2021-07-01 11:25:10|13512.41|13392.41|13511.21|13391.21|13512.41|13392.41|13510.28|13390.28|10
1625138720000|2021-07-01 11:25:20|13511.44|13391.44|13509.72|13389.72|13511.47|13391.47|13509.72|13389.72|10
1625138730000|2021-07-01 11:25:30|13508.84|13388.84|13505.56|13385.56|13508.84|13388.84|13505.56|13385.56|9
1625138740000|2021-07-01 11:25:40|13505.68|13385.68|13500.61|13380.61|13505.68|13385.68|13500.61|13380.61|9
1625138750000|2021-07-01 11:25:50|13500.49|13380.49|13499.08|13379.08|13500.49|13380.49|13499.08|13379.08|10
1625138760000|2021-07-01 11:26:00|13498.77|13378.77|13499.16|13379.16|13499.59|13379.59|13498.51|13378.51|9
1625138770000|2021-07-01 11:26:10|13498.69|13378.69|13496.2|13376.2|13498.69|13378.69|13496.07|13376.07|10
1625138780000|2021-07-01 11:26:20|13495.84|13375.84|13492.84|13372.84|13495.84|13375.84|13492.84|13372.84|10
1625138790000|2021-07-01 11:26:30|13492.81|13372.81|13493.34|13373.34|13494.01|13374.01|13492.81|13372.81|10
1625138800000|2021-07-01 11:26:40|13493.23|13373.23|13488.17|13368.17|13493.23|13373.23|13487.97|13367.97|10
1625138810000|2021-07-01 11:26:50|13488.75|13368.75|13487.6|13367.6|13488.75|13368.75|13487.03|13367.03|10
1625138820000|2021-07-01 11:27:00|13487.26|13367.26|13488.1|13368.1|13488.18|13368.18|13486.51|13366.51|10
1625138830000|2021-07-01 11:27:10|13487.15|13367.15|13486.6|13366.6|13487.23|13367.23|13486.34|13366.34|10
1625138840000|2021-07-01 11:27:20|13486.67|13366.67|13488.24|13368.24|13488.24|13368.24|13484.13|13364.13|10
1625138850000|2021-07-01 11:27:30|13489.13|13369.13|13493.13|13373.13|13493.3|13373.3|13489.13|13369.13|10
1625138860000|2021-07-01 11:27:40|13493.09|13373.09|13495.15|13375.15|13495.81|13375.81|13493.09|13373.09|9
1625138870000|2021-07-01 11:27:50|13495.1|13375.1|13493.73|13373.73|13495.85|13375.85|13493.17|13373.17|10
1625138880000|2021-07-01 11:28:00|13493.53|13373.53|13489.35|13369.35|13493.53|13373.53|13489.35|13369.35|9
1625138890000|2021-07-01 11:28:10|13488.32|13368.32|13484.36|13364.36|13488.36|13368.36|13484.36|13364.36|9
1625138900000|2021-07-01 11:28:20|13483.98|13363.98|13482.95|13362.95|13483.98|13363.98|13481.79|13361.79|10
1625138910000|2021-07-01 11:28:30|13482.94|13362.94|13483.92|13363.92|13483.92|13363.92|13482.94|13362.94|10
1625138920000|2021-07-01 11:28:40|13484.26|13364.26|13485.6|13365.6|13486.28|13366.28|13484.26|13364.26|10
1625138930000|2021-07-01 11:28:50|13485.75|13365.75|13488.6|13368.6|13488.6|13368.6|13485.75|13365.75|10
1625138940000|2021-07-01 11:29:00|13488.59|13368.59|13486.8|13366.8|13488.59|13368.59|13486.8|13366.8|9
1625138950000|2021-07-01 11:29:10|13486.69|13366.69|13488.03|13368.03|13488.16|13368.16|13486.69|13366.69|10
1625138960000|2021-07-01 11:29:20|13488.52|13368.52|13488.92|13368.92|13488.92|13368.92|13488.03|13368.03|10
1625138970000|2021-07-01 11:29:30|13489.06|13369.06|13493.87|13373.87|13493.87|13373.87|13489.06|13369.06|10
1625138980000|2021-07-01 11:29:40|13495.66|13375.66|13500.12|13380.12|13500.12|13380.12|13495.66|13375.66|10
1625138990000|2021-07-01 11:29:50|13500.21|13380.21|13502.51|13382.51|13502.96|13382.96|13500.17|13380.17|10
1625139000000|2021-07-01 11:30:00|13503.51|13383.51|13509.71|13389.71|13510.3|13390.3|13503.51|13383.51|10
1625139010000|2021-07-01 11:30:10|13509.65|13389.65|13510.45|13390.45|13512.43|13392.43|13509.65|13389.65|10
1625139020000|2021-07-01 11:30:20|13510.32|13390.32|13503.52|13383.52|13510.32|13390.32|13503.52|13383.52|10
1625139030000|2021-07-01 11:30:30|13503.51|13383.51|13500.48|13380.48|13503.97|13383.97|13499.84|13379.84|10
1625139040000|2021-07-01 11:30:40|13500.43|13380.43|13498.73|13378.73|13500.43|13380.43|13498.63|13378.63|10
1625139050000|2021-07-01 11:30:50|13498.31|13378.31|13498.49|13378.49|13499.32|13379.32|13498.31|13378.31|10
1625139060000|2021-07-01 11:31:00|13499.5|13379.5|13499.33|13379.33|13499.5|13379.5|13498|13378|9
1625139070000|2021-07-01 11:31:10|13498.7|13378.7|13496.16|13376.16|13498.7|13378.7|13495.32|13375.32|10
1625139080000|2021-07-01 11:31:20|13495.99|13375.99|13491.62|13371.62|13495.99|13375.99|13491.62|13371.62|10
1625139090000|2021-07-01 11:31:30|13491.28|13371.28|13491.09|13371.09|13492.19|13372.19|13489.6|13369.6|10
1625139100000|2021-07-01 11:31:40|13490.79|13370.79|13489.06|13369.06|13491.21|13371.21|13489.06|13369.06|10
1625139110000|2021-07-01 11:31:50|13489.24|13369.24|13489.44|13369.44|13489.65|13369.65|13488.78|13368.78|10
1625139120000|2021-07-01 11:32:00|13489.2|13369.2|13485.83|13365.83|13489.2|13369.2|13485.65|13365.65|10
1625139130000|2021-07-01 11:32:10|13485.79|13365.79|13485.83|13365.83|13486.5|13366.5|13485.79|13365.79|7
1625139140000|2021-07-01 11:32:20|13485.75|13365.75|13485.32|13365.32|13486.27|13366.27|13485.14|13365.14|9
1625139150000|2021-07-01 11:32:30|13484.5|13364.5|13486.32|13366.32|13486.32|13366.32|13484.41|13364.41|10
1625139160000|2021-07-01 11:32:40|13487|13367|13487.79|13367.79|13487.82|13367.82|13487|13367|10
1625139170000|2021-07-01 11:32:50|13487.71|13367.71|13487.94|13367.94|13487.94|13367.94|13487.47|13367.47|9
1625139180000|2021-07-01 11:33:00|13487.78|13367.78|13486.77|13366.77|13488.4|13368.4|13486.77|13366.77|10
1625139190000|2021-07-01 11:33:10|13486.83|13366.83|13487.23|13367.23|13488.19|13368.19|13486.83|13366.83|10
1625139200000|2021-07-01 11:33:20|13487.12|13367.12|13486.94|13366.94|13487.12|13367.12|13485.7|13365.7|10
1625139210000|2021-07-01 11:33:30|13486.95|13366.95|13485.61|13365.61|13486.95|13366.95|13485.57|13365.57|10
1625139220000|2021-07-01 11:33:40|13485.41|13365.41|13485.01|13365.01|13485.44|13365.44|13484.83|13364.83|9
1625139230000|2021-07-01 11:33:50|13484.91|13364.91|13483.88|13363.88|13484.91|13364.91|13483.61|13363.61|8
1625139240000|2021-07-01 11:34:00|13483.92|13363.92|13485.1|13365.1|13485.56|13365.56|13483.85|13363.85|9
1625139250000|2021-07-01 11:34:10|13485.3|13365.3|13483.25|13363.25|13486.23|13366.23|13483.25|13363.25|10
1625139260000|2021-07-01 11:34:20|13485.29|13365.29|13495.82|13375.82|13495.82|13375.82|13485.29|13365.29|10
1625139270000|2021-07-01 11:34:30|13496.3|13376.3|13498.87|13378.87|13498.94|13378.94|13496.3|13376.3|10
1625139280000|2021-07-01 11:34:40|13499.19|13379.19|13501.43|13381.43|13501.59|13381.59|13499.18|13379.18|10
1625139290000|2021-07-01 11:34:50|13501.88|13381.88|13504.71|13384.71|13504.71|13384.71|13501.88|13381.88|10
1625139300000|2021-07-01 11:35:00|13504.94|13384.94|13507.78|13387.78|13508.54|13388.54|13504.41|13384.41|10
1625139310000|2021-07-01 11:35:10|13508.93|13388.93|13511.49|13391.49|13511.64|13391.64|13508.44|13388.44|10
1625139320000|2021-07-01 11:35:20|13511.28|13391.28|13509.45|13389.45|13511.63|13391.63|13509.45|13389.45|9
1625139330000|2021-07-01 11:35:30|13508.85|13388.85|13505.77|13385.77|13508.85|13388.85|13505.77|13385.77|9
1625139340000|2021-07-01 11:35:40|13505.67|13385.67|13505.23|13385.23|13507.6|13387.6|13505.23|13385.23|10
1625139350000|2021-07-01 11:35:50|13505.57|13385.57|13503.42|13383.42|13505.57|13385.57|13502.58|13382.58|10
1625139360000|2021-07-01 11:36:00|13503.34|13383.34|13504.03|13384.03|13504.47|13384.47|13503.12|13383.12|10
1625139370000|2021-07-01 11:36:10|13505.17|13385.17|13503.51|13383.51|13505.8|13385.8|13503.51|13383.51|10
1625139380000|2021-07-01 11:36:20|13503.23|13383.23|13501.53|13381.53|13503.23|13383.23|13500.71|13380.71|9
1625139390000|2021-07-01 11:36:30|13501.25|13381.25|13499.47|13379.47|13501.25|13381.25|13499.47|13379.47|10
1625139400000|2021-07-01 11:36:40|13500.23|13380.23|13500.78|13380.78|13501.35|13381.35|13499.09|13379.09|9
1625139410000|2021-07-01 11:36:50|13499.38|13379.38|13501.12|13381.12|13501.97|13381.97|13499.38|13379.38|10
1625139420000|2021-07-01 11:37:00|13501.33|13381.33|13503.6|13383.6|13503.61|13383.61|13501.33|13381.33|10
1625139430000|2021-07-01 11:37:10|13503.85|13383.85|13502.31|13382.31|13504.09|13384.09|13502.23|13382.23|9
1625139440000|2021-07-01 11:37:20|13502.28|13382.28|13502.1|13382.1|13502.66|13382.66|13501.49|13381.49|10
1625139450000|2021-07-01 11:37:30|13502.09|13382.09|13503.71|13383.71|13504.54|13384.54|13502.09|13382.09|10
1625139460000|2021-07-01 11:37:40|13503.65|13383.65|13503.76|13383.76|13504.03|13384.03|13503.65|13383.65|9
1625139470000|2021-07-01 11:37:50|13503.72|13383.72|13504.26|13384.26|13504.57|13384.57|13503.56|13383.56|9
1625139480000|2021-07-01 11:38:00|13505.11|13385.11|13503.91|13383.91|13505.31|13385.31|13503.91|13383.91|10
1625139490000|2021-07-01 11:38:10|13503.95|13383.95|13503.22|13383.22|13504.67|13384.67|13503.22|13383.22|10
1625139500000|2021-07-01 11:38:20|13503.37|13383.37|13502.77|13382.77|13504.23|13384.23|13502.76|13382.76|8
1625139510000|2021-07-01 11:38:30|13502.75|13382.75|13502.32|13382.32|13502.75|13382.75|13501.02|13381.02|10
1625139520000|2021-07-01 11:38:40|13501.82|13381.82|13502.59|13382.59|13503.06|13383.06|13501.82|13381.82|10
1625139530000|2021-07-01 11:38:50|13502.35|13382.35|13502.32|13382.32|13502.87|13382.87|13501.85|13381.85|7
1625139540000|2021-07-01 11:39:00|13502.28|13382.28|13502.39|13382.39|13502.43|13382.43|13501.54|13381.54|9
1625139550000|2021-07-01 11:39:10|13502.31|13382.31|13501.55|13381.55|13502.52|13382.52|13501.55|13381.55|9
1625139560000|2021-07-01 11:39:20|13502.39|13382.39|13502.47|13382.47|13502.47|13382.47|13502.19|13382.19|10
1625139570000|2021-07-01 11:39:30|13501.61|13381.61|13501.07|13381.07|13502.54|13382.54|13500.93|13380.93|8
1625139580000|2021-07-01 11:39:40|13502.67|13382.67|13502.62|13382.62|13502.7|13382.7|13502.4|13382.4|8
1625139590000|2021-07-01 11:39:50|13502.63|13382.63|13501.62|13381.62|13502.65|13382.65|13501.35|13381.35|9
1625139600000|2021-07-01 11:40:00|13502.48|13382.48|13502.86|13382.86|13503.02|13383.02|13502.23|13382.23|10
1625139610000|2021-07-01 11:40:10|13502.88|13382.88|13501.51|13381.51|13502.93|13382.93|13501.32|13381.32|10
1625139620000|2021-07-01 11:40:20|13500.76|13380.76|13498.75|13378.75|13500.76|13380.76|13498.71|13378.71|9
1625139630000|2021-07-01 11:40:30|13498.8|13378.8|13498.21|13378.21|13498.83|13378.83|13498.18|13378.18|9
1625139640000|2021-07-01 11:40:40|13498.17|13378.17|13496.79|13376.79|13498.51|13378.51|13496.52|13376.52|9
1625139650000|2021-07-01 11:40:50|13496.69|13376.69|13496.99|13376.99|13496.99|13376.99|13496.24|13376.24|8
1625139660000|2021-07-01 11:41:00|13497.94|13377.94|13497.86|13377.86|13498.01|13378.01|13497.84|13377.84|8
1625139670000|2021-07-01 11:41:10|13497.85|13377.85|13494.5|13374.5|13497.85|13377.85|13494.5|13374.5|10
1625139680000|2021-07-01 11:41:20|13494.78|13374.78|13494.82|13374.82|13494.92|13374.92|13494.31|13374.31|9
1625139690000|2021-07-01 11:41:30|13495.74|13375.74|13494.23|13374.23|13495.74|13375.74|13494.23|13374.23|10
1625139700000|2021-07-01 11:41:40|13491.56|13371.56|13490.88|13370.88|13492.19|13372.19|13490.45|13370.45|9
1625139710000|2021-07-01 11:41:50|13490.95|13370.95|13488.9|13368.9|13490.95|13370.95|13488.75|13368.75|10
1625139720000|2021-07-01 11:42:00|13488.5|13368.5|13487.05|13367.05|13488.77|13368.77|13487.05|13367.05|10
1625139730000|2021-07-01 11:42:10|13487.53|13367.53|13486.39|13366.39|13487.64|13367.64|13486.39|13366.39|10
1625139740000|2021-07-01 11:42:20|13486.02|13366.02|13487.06|13367.06|13487.35|13367.35|13485.67|13365.67|10
1625139750000|2021-07-01 11:42:30|13487.35|13367.35|13488.34|13368.34|13488.77|13368.77|13487.35|13367.35|10
1625139760000|2021-07-01 11:42:40|13487.23|13367.23|13486.31|13366.31|13487.23|13367.23|13486.12|13366.12|10
1625139770000|2021-07-01 11:42:50|13486.2|13366.2|13485|13365|13486.32|13366.32|13484.99|13364.99|9
1625139780000|2021-07-01 11:43:00|13484.92|13364.92|13486.24|13366.24|13486.24|13366.24|13484.92|13364.92|9
1625139790000|2021-07-01 11:43:10|13486.88|13366.88|13489|13369|13489|13369|13486.88|13366.88|10
1625139800000|2021-07-01 11:43:20|13489.03|13369.03|13489.19|13369.19|13489.92|13369.92|13489.03|13369.03|8
1625139810000|2021-07-01 11:43:30|13488.91|13368.91|13485.9|13365.9|13488.91|13368.91|13485.56|13365.56|9
1625139820000|2021-07-01 11:43:40|13484.63|13364.63|13485.85|13365.85|13485.85|13365.85|13484.42|13364.42|10
1625139830000|2021-07-01 11:43:50|13485.08|13365.08|13484.35|13364.35|13485.32|13365.32|13484.35|13364.35|9
1625139840000|2021-07-01 11:44:00|13484.36|13364.36|13485.05|13365.05|13485.26|13365.26|13484.34|13364.34|10
1625139850000|2021-07-01 11:44:10|13484.81|13364.81|13487.46|13367.46|13487.46|13367.46|13484.81|13364.81|9
1625139860000|2021-07-01 11:44:20|13487.14|13367.14|13487.38|13367.38|13487.38|13367.38|13487.14|13367.14|9
1625139870000|2021-07-01 11:44:30|13487.27|13367.27|13488.67|13368.67|13489.07|13369.07|13487.27|13367.27|8
1625139880000|2021-07-01 11:44:40|13488.43|13368.43|13489.9|13369.9|13489.96|13369.96|13488.43|13368.43|9
1625139890000|2021-07-01 11:44:50|13490.48|13370.48|13490.78|13370.78|13491.53|13371.53|13490.45|13370.45|10
1625139900000|2021-07-01 11:45:00|13490.81|13370.81|13490.88|13370.88|13491.53|13371.53|13490.81|13370.81|9
1625139910000|2021-07-01 11:45:10|13491.8|13371.8|13494|13374|13494|13374|13491.77|13371.77|9
1625139920000|2021-07-01 11:45:20|13494.38|13374.38|13499.31|13379.31|13499.31|13379.31|13494.38|13374.38|9
1625139930000|2021-07-01 11:45:30|13499.56|13379.56|13501.99|13381.99|13501.99|13381.99|13499.13|13379.13|10
1625139940000|2021-07-01 11:45:40|13503.17|13383.17|13507.46|13387.46|13507.46|13387.46|13503.17|13383.17|10
1625139950000|2021-07-01 11:45:50|13510.53|13390.53|13517.29|13397.29|13517.29|13397.29|13510.53|13390.53|10
1625139960000|2021-07-01 11:46:00|13517.78|13397.78|13522.44|13402.44|13522.44|13402.44|13517.78|13397.78|10
1625139970000|2021-07-01 11:46:10|13521.25|13401.25|13520.75|13400.75|13521.72|13401.72|13520.24|13400.24|10
1625139980000|2021-07-01 11:46:20|13521.02|13401.02|13523.53|13403.53|13523.55|13403.55|13521.02|13401.02|10
1625139990000|2021-07-01 11:46:30|13523.25|13403.25|13525.83|13405.83|13525.83|13405.83|13523.2|13403.2|10
1625140000000|2021-07-01 11:46:40|13525.95|13405.95|13532.08|13412.08|13532.08|13412.08|13525.95|13405.95|10
1625140010000|2021-07-01 11:46:50|13532.64|13412.64|13535.4|13415.4|13535.62|13415.62|13532.64|13412.64|10
1625140020000|2021-07-01 11:47:00|13536.35|13416.35|13542.97|13422.97|13542.97|13422.97|13536.35|13416.35|10
1625140030000|2021-07-01 11:47:10|13543.3|13423.3|13545.63|13425.63|13546.35|13426.35|13543.3|13423.3|10
1625140040000|2021-07-01 11:47:20|13545.89|13425.89|13547.63|13427.63|13547.76|13427.76|13545.89|13425.89|9
1625140050000|2021-07-01 11:47:30|13547.45|13427.45|13546.23|13426.23|13547.91|13427.91|13545.85|13425.85|10
1625140060000|2021-07-01 11:47:40|13546|13426|13544.78|13424.78|13546|13426|13544.78|13424.78|9
1625140070000|2021-07-01 11:47:50|13544.73|13424.73|13544.9|13424.9|13545.82|13425.82|13544.73|13424.73|9
1625140080000|2021-07-01 11:48:00|13545.11|13425.11|13544.95|13424.95|13545.78|13425.78|13544.92|13424.92|10
1625140090000|2021-07-01 11:48:10|13544.89|13424.89|13539.83|13419.83|13544.89|13424.89|13539.83|13419.83|10
1625140100000|2021-07-01 11:48:20|13539.36|13419.36|13535.85|13415.85|13540.05|13420.05|13535.85|13415.85|10
1625140110000|2021-07-01 11:48:30|13535.68|13415.68|13537.1|13417.1|13537.1|13417.1|13535.41|13415.41|9
1625140120000|2021-07-01 11:48:40|13535.97|13415.97|13533.73|13413.73|13535.97|13415.97|13533.73|13413.73|10
1625140130000|2021-07-01 11:48:50|13533.47|13413.47|13533.09|13413.09|13533.47|13413.47|13532.02|13412.02|9
1625140140000|2021-07-01 11:49:00|13533.26|13413.26|13532.12|13412.12|13533.26|13413.26|13530.86|13410.86|10
1625140150000|2021-07-01 11:49:10|13531.84|13411.84|13528.07|13408.07|13531.84|13411.84|13528.07|13408.07|9
1625140160000|2021-07-01 11:49:20|13527.8|13407.8|13524.42|13404.42|13527.8|13407.8|13524.42|13404.42|10
1625140170000|2021-07-01 11:49:30|13523.73|13403.73|13522.55|13402.55|13523.73|13403.73|13521.82|13401.82|9
1625140180000|2021-07-01 11:49:40|13522.3|13402.3|13520.9|13400.9|13522.3|13402.3|13520.73|13400.73|10
1625140190000|2021-07-01 11:49:50|13520.25|13400.25|13520.66|13400.66|13520.69|13400.69|13519.97|13399.97|9
1625140200000|2021-07-01 11:50:00|13521.23|13401.23|13521.45|13401.45|13521.96|13401.96|13521.17|13401.17|10
1625140210000|2021-07-01 11:50:10|13521.48|13401.48|13518.88|13398.88|13521.48|13401.48|13518.62|13398.62|10
1625140220000|2021-07-01 11:50:20|13518.57|13398.57|13516.16|13396.16|13518.57|13398.57|13515.17|13395.17|10
1625140230000|2021-07-01 11:50:30|13517.77|13397.77|13523.12|13403.12|13523.12|13403.12|13517.77|13397.77|10
1625140240000|2021-07-01 11:50:40|13522.58|13402.58|13520.09|13400.09|13522.58|13402.58|13520|13400|10
1625140250000|2021-07-01 11:50:50|13519.77|13399.77|13518.7|13398.7|13520.35|13400.35|13518.7|13398.7|10
1625140260000|2021-07-01 11:51:00|13519.47|13399.47|13522.08|13402.08|13522.08|13402.08|13518.4|13398.4|10
1625140270000|2021-07-01 11:51:10|13522.5|13402.5|13525.71|13405.71|13525.85|13405.85|13522.5|13402.5|10
1625140280000|2021-07-01 11:51:20|13526.72|13406.72|13527.57|13407.57|13527.96|13407.96|13526.69|13406.69|10
1625140290000|2021-07-01 11:51:30|13527.23|13407.23|13527.46|13407.46|13527.73|13407.73|13525.76|13405.76|10
1625140300000|2021-07-01 11:51:40|13527.08|13407.08|13528.85|13408.85|13528.85|13408.85|13526.55|13406.55|10
1625140310000|2021-07-01 11:51:50|13528.86|13408.86|13530.83|13410.83|13531.53|13411.53|13528.86|13408.86|9
1625140320000|2021-07-01 11:52:00|13530.65|13410.65|13529.5|13409.5|13530.8|13410.8|13529.37|13409.37|9
1625140330000|2021-07-01 11:52:10|13528.76|13408.76|13527.7|13407.7|13528.76|13408.76|13527.53|13407.53|10
1625140340000|2021-07-01 11:52:20|13527.41|13407.41|13527.21|13407.21|13527.51|13407.51|13526.59|13406.59|10
1625140350000|2021-07-01 11:52:30|13527.54|13407.54|13527.38|13407.38|13527.69|13407.69|13526.81|13406.81|10
1625140360000|2021-07-01 11:52:40|13527.6|13407.6|13528.36|13408.36|13528.36|13408.36|13527.6|13407.6|10
1625140370000|2021-07-01 11:52:50|13528.43|13408.43|13527.75|13407.75|13528.55|13408.55|13527.75|13407.75|10
1625140380000|2021-07-01 11:53:00|13528.04|13408.04|13530.14|13410.14|13530.24|13410.24|13528.04|13408.04|9
1625140390000|2021-07-01 11:53:10|13530.66|13410.66|13529.91|13409.91|13530.96|13410.96|13529.91|13409.91|9
1625140400000|2021-07-01 11:53:20|13529.9|13409.9|13529.24|13409.24|13530.44|13410.44|13528.91|13408.91|9
1625140410000|2021-07-01 11:53:30|13529.5|13409.5|13530.22|13410.22|13530.42|13410.42|13529.5|13409.5|10
1625140420000|2021-07-01 11:53:40|13530.51|13410.51|13531.49|13411.49|13531.71|13411.71|13529.46|13409.46|10
1625140430000|2021-07-01 11:53:50|13531.5|13411.5|13532.86|13412.86|13532.9|13412.9|13530.76|13410.76|10
1625140440000|2021-07-01 11:54:00|13532.78|13412.78|13535.71|13415.71|13535.71|13415.71|13531.14|13411.14|10
1625140450000|2021-07-01 11:54:10|13536.65|13416.65|13544.35|13424.35|13544.35|13424.35|13536.65|13416.65|10
1625140460000|2021-07-01 11:54:20|13544.53|13424.53|13540.48|13420.48|13544.79|13424.79|13540.48|13420.48|10
1625140470000|2021-07-01 11:54:30|13542.05|13422.05|13545.15|13425.15|13545.19|13425.19|13541.61|13421.61|10
1625140480000|2021-07-01 11:54:40|13546.32|13426.32|13545.95|13425.95|13546.32|13426.32|13544.85|13424.85|10
1625140490000|2021-07-01 11:54:50|13545.89|13425.89|13553.33|13433.33|13553.33|13433.33|13545.89|13425.89|10
1625140500000|2021-07-01 11:55:00|13554.9|13434.9|13552.09|13432.09|13554.9|13434.9|13551.17|13431.17|10
1625140510000|2021-07-01 11:55:10|13551.38|13431.38|13551.93|13431.93|13553|13433|13551.35|13431.35|10
1625140520000|2021-07-01 11:55:20|13551.15|13431.15|13546.18|13426.18|13551.15|13431.15|13546.18|13426.18|10
1625140530000|2021-07-01 11:55:30|13545.39|13425.39|13541.17|13421.17|13545.39|13425.39|13540.35|13420.35|10
1625140540000|2021-07-01 11:55:40|13540.99|13420.99|13542.9|13422.9|13543.13|13423.13|13540.93|13420.93|10
1625140550000|2021-07-01 11:55:50|13545.11|13425.11|13549.99|13429.99|13550.35|13430.35|13545.11|13425.11|10
1625140560000|2021-07-01 11:56:00|13549.94|13429.94|13547.55|13427.55|13550.39|13430.39|13547.55|13427.55|10
1625140570000|2021-07-01 11:56:10|13548.73|13428.73|13549.15|13429.15|13549.91|13429.91|13548.35|13428.35|10
1625140580000|2021-07-01 11:56:20|13548.97|13428.97|13549.29|13429.29|13549.46|13429.46|13548.14|13428.14|10
1625140590000|2021-07-01 11:56:30|13549.32|13429.32|13549.72|13429.72|13550.09|13430.09|13549.19|13429.19|10
1625140600000|2021-07-01 11:56:40|13549.88|13429.88|13548.23|13428.23|13549.9|13429.9|13548.23|13428.23|9
1625140610000|2021-07-01 11:56:50|13548.19|13428.19|13544.79|13424.79|13548.54|13428.54|13544.79|13424.79|10
1625140620000|2021-07-01 11:57:00|13544.74|13424.74|13549.41|13429.41|13549.41|13429.41|13544.53|13424.53|10
1625140630000|2021-07-01 11:57:10|13549.67|13429.67|13549.54|13429.54|13551.2|13431.2|13549.54|13429.54|10
1625140640000|2021-07-01 11:57:20|13548.7|13428.7|13540.19|13420.19|13548.7|13428.7|13540.19|13420.19|10
1625140650000|2021-07-01 11:57:30|13540.01|13420.01|13539.26|13419.26|13540.47|13420.47|13538.69|13418.69|10
1625140660000|2021-07-01 11:57:40|13540.21|13420.21|13541.69|13421.69|13541.69|13421.69|13539.15|13419.15|10
1625140670000|2021-07-01 11:57:50|13539.93|13419.93|13544.38|13424.38|13544.38|13424.38|13539.93|13419.93|10
1625140680000|2021-07-01 11:58:00|13547.41|13427.41|13553.39|13433.39|13553.63|13433.63|13547.41|13427.41|10
1625140690000|2021-07-01 11:58:10|13553.3|13433.3|13553.37|13433.37|13553.69|13433.69|13552.59|13432.59|10
1625140700000|2021-07-01 11:58:20|13553.54|13433.54|13554.59|13434.59|13554.65|13434.65|13552.34|13432.34|10
1625140710000|2021-07-01 11:58:30|13555.17|13435.17|13556.4|13436.4|13557.47|13437.47|13555.17|13435.17|10
1625140720000|2021-07-01 11:58:40|13556.89|13436.89|13557.48|13437.48|13557.48|13437.48|13556.04|13436.04|10
1625140730000|2021-07-01 11:58:50|13557.51|13437.51|13559.9|13439.9|13559.9|13439.9|13557.51|13437.51|10
1625140740000|2021-07-01 11:59:00|13559.78|13439.78|13558.05|13438.05|13559.78|13439.78|13557.4|13437.4|10
1625140750000|2021-07-01 11:59:10|13558.43|13438.43|13556.82|13436.82|13558.97|13438.97|13556.74|13436.74|10
1625140760000|2021-07-01 11:59:20|13557.72|13437.72|13556.82|13436.82|13558.38|13438.38|13556.82|13436.82|10
1625140770000|2021-07-01 11:59:30|13557.11|13437.11|13557.62|13437.62|13557.9|13437.9|13557.11|13437.11|10
1625140780000|2021-07-01 11:59:40|13557.72|13437.72|13559.13|13439.13|13559.33|13439.33|13557.69|13437.69|10
1625140790000|2021-07-01 11:59:50|13559.32|13439.32|13561.86|13441.86|13561.86|13441.86|13558.12|13438.12|10
1625140800000|2021-07-01 12:00:00|13562.38|13442.38|13561.79|13441.79|13563.22|13443.22|13561.6|13441.6|10
1625140810000|2021-07-01 12:00:10|13560.36|13440.36|13566.54|13446.54|13566.54|13446.54|13560.36|13440.36|10
1625140820000|2021-07-01 12:00:20|13568.59|13448.59|13567.29|13447.29|13569.65|13449.65|13567.11|13447.11|10
1625140830000|2021-07-01 12:00:30|13567.41|13447.41|13563.5|13443.5|13567.57|13447.57|13563.5|13443.5|10
1625140840000|2021-07-01 12:00:40|13562.8|13442.8|13557.6|13437.6|13562.8|13442.8|13557.58|13437.58|10
1625140850000|2021-07-01 12:00:50|13557.59|13437.59|13547.3|13427.3|13557.59|13437.59|13547.3|13427.3|10
1625140860000|2021-07-01 12:01:00|13547.33|13427.33|13542.63|13422.63|13547.33|13427.33|13542.63|13422.63|10
1625140870000|2021-07-01 12:01:10|13542.4|13422.4|13542.76|13422.76|13542.76|13422.76|13541.25|13421.25|10
1625140880000|2021-07-01 12:01:20|13543.02|13423.02|13541.54|13421.54|13543.02|13423.02|13541.28|13421.28|10
1625140890000|2021-07-01 12:01:30|13541.6|13421.6|13542|13422|13543.39|13423.39|13541.6|13421.6|10
1625140900000|2021-07-01 12:01:40|13542.94|13422.94|13544.98|13424.98|13544.98|13424.98|13542.94|13422.94|9
1625140910000|2021-07-01 12:01:50|13544.8|13424.8|13544.99|13424.99|13544.99|13424.99|13543.46|13423.46|10
1625140920000|2021-07-01 12:02:00|13544.08|13424.08|13542.24|13422.24|13544.37|13424.37|13542.04|13422.04|10
1625140930000|2021-07-01 12:02:10|13541.55|13421.55|13534.83|13414.83|13541.55|13421.55|13534.49|13414.49|10
1625140940000|2021-07-01 12:02:20|13535.01|13415.01|13538.78|13418.78|13538.78|13418.78|13534.86|13414.86|10
1625140950000|2021-07-01 12:02:30|13538.09|13418.09|13528.08|13408.08|13538.09|13418.09|13528.08|13408.08|10
1625140960000|2021-07-01 12:02:40|13525.21|13405.21|13518.59|13398.59|13525.21|13405.21|13518.59|13398.59|10
1625140970000|2021-07-01 12:02:50|13517.71|13397.71|13499.55|13379.55|13517.71|13397.71|13499.08|13379.08|10
1625140980000|2021-07-01 12:03:00|13497.77|13377.77|13488.09|13368.09|13497.77|13377.77|13488.09|13368.09|10
1625140990000|2021-07-01 12:03:10|13488.11|13368.11|13488.85|13368.85|13488.85|13368.85|13486.81|13366.81|10
1625141000000|2021-07-01 12:03:20|13489.1|13369.1|13492.4|13372.4|13492.47|13372.47|13488.96|13368.96|10
1625141010000|2021-07-01 12:03:30|13493.41|13373.41|13500.26|13380.26|13500.28|13380.28|13493.41|13373.41|10
1625141020000|2021-07-01 12:03:40|13502.26|13382.26|13501.91|13381.91|13502.66|13382.66|13501.3|13381.3|10
1625141030000|2021-07-01 12:03:50|13501.2|13381.2|13499.62|13379.62|13501.35|13381.35|13499.49|13379.49|10
1625141040000|2021-07-01 12:04:00|13499.42|13379.42|13488.91|13368.91|13499.42|13379.42|13488.91|13368.91|10
1625141050000|2021-07-01 12:04:10|13489.38|13369.38|13491.42|13371.42|13491.42|13371.42|13488.84|13368.84|10
1625141060000|2021-07-01 12:04:20|13490.79|13370.79|13495.42|13375.42|13495.42|13375.42|13489.72|13369.72|10
1625141070000|2021-07-01 12:04:30|13494.61|13374.61|13497.31|13377.31|13497.33|13377.33|13494.61|13374.61|10
1625141080000|2021-07-01 12:04:40|13496.71|13376.71|13494.76|13374.76|13497.04|13377.04|13494.64|13374.64|10
1625141090000|2021-07-01 12:04:50|13495.83|13375.83|13500.17|13380.17|13500.17|13380.17|13495.61|13375.61|10
1625141100000|2021-07-01 12:05:00|13499.65|13379.65|13498.57|13378.57|13499.76|13379.76|13498.57|13378.57|10
1625141110000|2021-07-01 12:05:10|13498.72|13378.72|13500.4|13380.4|13501.39|13381.39|13498.64|13378.64|10
1625141120000|2021-07-01 12:05:20|13500.84|13380.84|13500.79|13380.79|13501.83|13381.83|13500.79|13380.79|10
1625141130000|2021-07-01 12:05:30|13500.37|13380.37|13496.44|13376.44|13500.37|13380.37|13496.34|13376.34|10
1625141140000|2021-07-01 12:05:40|13495.96|13375.96|13489.95|13369.95|13495.96|13375.96|13489.95|13369.95|10
1625141150000|2021-07-01 12:05:50|13490.12|13370.12|13487.55|13367.55|13490.15|13370.15|13487.55|13367.55|10
1625141160000|2021-07-01 12:06:00|13487.13|13367.13|13488.31|13368.31|13488.31|13368.31|13486.97|13366.97|10
1625141170000|2021-07-01 12:06:10|13488.59|13368.59|13490.27|13370.27|13490.27|13370.27|13488.58|13368.58|10
1625141180000|2021-07-01 12:06:20|13490.67|13370.67|13490.53|13370.53|13491|13371|13490.43|13370.43|10
1625141190000|2021-07-01 12:06:30|13490.73|13370.73|13488.65|13368.65|13490.73|13370.73|13488.65|13368.65|10
1625141200000|2021-07-01 12:06:40|13488.44|13368.44|13485.89|13365.89|13488.44|13368.44|13485.89|13365.89|9
1625141210000|2021-07-01 12:06:50|13485.58|13365.58|13486.55|13366.55|13486.68|13366.68|13485.58|13365.58|9
1625141220000|2021-07-01 12:07:00|13485.45|13365.45|13492.61|13372.61|13492.61|13372.61|13485.45|13365.45|10
1625141230000|2021-07-01 12:07:10|13492.48|13372.48|13498.08|13378.08|13498.08|13378.08|13492.19|13372.19|10
1625141240000|2021-07-01 12:07:20|13498.09|13378.09|13495.18|13375.18|13498.09|13378.09|13495.18|13375.18|10
1625141250000|2021-07-01 12:07:30|13494.15|13374.15|13489.35|13369.35|13494.67|13374.67|13489.35|13369.35|10
1625141260000|2021-07-01 12:07:40|13488.6|13368.6|13484.26|13364.26|13488.6|13368.6|13484.26|13364.26|10
1625141270000|2021-07-01 12:07:50|13484.4|13364.4|13482.53|13362.53|13484.46|13364.46|13482.53|13362.53|9
1625141280000|2021-07-01 12:08:00|13482.18|13362.18|13470.65|13350.65|13482.18|13362.18|13470.65|13350.65|10
1625141290000|2021-07-01 12:08:10|13470.37|13350.37|13471.25|13351.25|13472.19|13352.19|13470.1|13350.1|10
1625141300000|2021-07-01 12:08:20|13471.91|13351.91|13466.11|13346.11|13471.91|13351.91|13465.29|13345.29|10
1625141310000|2021-07-01 12:08:30|13466.44|13346.44|13473.48|13353.48|13473.48|13353.48|13466.44|13346.44|10
1625141320000|2021-07-01 12:08:40|13473.81|13353.81|13471.39|13351.39|13473.93|13353.93|13471.39|13351.39|10
1625141330000|2021-07-01 12:08:50|13471.48|13351.48|13473.04|13353.04|13473.04|13353.04|13471.14|13351.14|9
1625141340000|2021-07-01 12:09:00|13474.97|13354.97|13477.37|13357.37|13477.37|13357.37|13474.81|13354.81|8
1625141350000|2021-07-01 12:09:10|13476.97|13356.97|13473.87|13353.87|13477.23|13357.23|13473.87|13353.87|10
1625141360000|2021-07-01 12:09:20|13473.71|13353.71|13471.8|13351.8|13473.74|13353.74|13471.8|13351.8|10
1625141370000|2021-07-01 12:09:30|13471.99|13351.99|13471.19|13351.19|13472.66|13352.66|13471.19|13351.19|10
1625141380000|2021-07-01 12:09:40|13472.1|13352.1|13471.59|13351.59|13472.53|13352.53|13471.15|13351.15|10
1625141390000|2021-07-01 12:09:50|13471.22|13351.22|13473.4|13353.4|13473.4|13353.4|13470.9|13350.9|10
1625141400000|2021-07-01 12:10:00|13473.47|13353.47|13475.42|13355.42|13475.44|13355.44|13473.47|13353.47|9
1625141410000|2021-07-01 12:10:10|13475.74|13355.74|13475.5|13355.5|13475.79|13355.79|13475.43|13355.43|10
1625141420000|2021-07-01 12:10:20|13475.46|13355.46|13473.77|13353.77|13475.47|13355.47|13473.64|13353.64|10
1625141430000|2021-07-01 12:10:30|13474|13354|13475.44|13355.44|13475.44|13355.44|13474|13354|9
1625141440000|2021-07-01 12:10:40|13475.37|13355.37|13475.91|13355.91|13475.91|13355.91|13475.13|13355.13|9
1625141450000|2021-07-01 12:10:50|13475.92|13355.92|13474.93|13354.93|13475.98|13355.98|13474.79|13354.79|9
1625141460000|2021-07-01 12:11:00|13474.97|13354.97|13479.1|13359.1|13479.98|13359.98|13474.97|13354.97|10
1625141470000|2021-07-01 12:11:10|13478.4|13358.4|13479.99|13359.99|13479.99|13359.99|13478.4|13358.4|8
1625141480000|2021-07-01 12:11:20|13479.93|13359.93|13481.38|13361.38|13481.38|13361.38|13479.93|13359.93|8
1625141490000|2021-07-01 12:11:30|13481.39|13361.39|13480.82|13360.82|13481.67|13361.67|13480.04|13360.04|9
1625141500000|2021-07-01 12:11:40|13481.53|13361.53|13480.33|13360.33|13481.53|13361.53|13480.28|13360.28|10
1625141510000|2021-07-01 12:11:50|13480.32|13360.32|13480.27|13360.27|13480.6|13360.6|13479.75|13359.75|10
1625141520000|2021-07-01 12:12:00|13480.31|13360.31|13477.86|13357.86|13480.31|13360.31|13477.86|13357.86|9
1625141530000|2021-07-01 12:12:10|13477.65|13357.65|13477.39|13357.39|13478.62|13358.62|13477.39|13357.39|10
1625141540000|2021-07-01 12:12:20|13477.31|13357.31|13476.39|13356.39|13477.31|13357.31|13476.18|13356.18|9
1625141550000|2021-07-01 12:12:30|13475.95|13355.95|13469.79|13349.79|13476.19|13356.19|13469.79|13349.79|10
1625141560000|2021-07-01 12:12:40|13469.29|13349.29|13463.01|13343.01|13469.29|13349.29|13462.79|13342.79|9
1625141570000|2021-07-01 12:12:50|13463.13|13343.13|13457.67|13337.67|13463.34|13343.34|13457.67|13337.67|10
1625141580000|2021-07-01 12:13:00|13457.53|13337.53|13458.32|13338.32|13458.32|13338.32|13457.19|13337.19|10
1625141590000|2021-07-01 12:13:10|13458.18|13338.18|13452.05|13332.05|13458.18|13338.18|13452.05|13332.05|10
1625141600000|2021-07-01 12:13:20|13451.32|13331.32|13453.09|13333.09|13453.13|13333.13|13450.93|13330.93|10
1625141610000|2021-07-01 12:13:30|13453.32|13333.32|13451.48|13331.48|13453.32|13333.32|13451.48|13331.48|9
1625141620000|2021-07-01 12:13:40|13451.85|13331.85|13451.06|13331.06|13452.36|13332.36|13450.29|13330.29|10
1625141630000|2021-07-01 12:13:50|13450.64|13330.64|13449.29|13329.29|13450.78|13330.78|13449.29|13329.29|10
1625141640000|2021-07-01 12:14:00|13448.7|13328.7|13446.26|13326.26|13448.7|13328.7|13446.13|13326.13|10
1625141650000|2021-07-01 12:14:10|13445.56|13325.56|13448.49|13328.49|13448.49|13328.49|13444.75|13324.75|10
1625141660000|2021-07-01 12:14:20|13448.53|13328.53|13445.8|13325.8|13448.53|13328.53|13445.8|13325.8|10
1625141670000|2021-07-01 12:14:30|13445.78|13325.78|13436.38|13316.38|13445.78|13325.78|13436.38|13316.38|10
1625141680000|2021-07-01 12:14:40|13434.77|13314.77|13434.55|13314.55|13434.77|13314.77|13432.83|13312.83|10
1625141690000|2021-07-01 12:14:50|13434.87|13314.87|13434.61|13314.61|13435.17|13315.17|13434.24|13314.24|10
1625141700000|2021-07-01 12:15:00|13434.74|13314.74|13435.43|13315.43|13435.43|13315.43|13433.27|13313.27|10
1625141710000|2021-07-01 12:15:10|13436.69|13316.69|13439.25|13319.25|13440.33|13320.33|13436.69|13316.69|10
1625141720000|2021-07-01 12:15:20|13440.11|13320.11|13442.94|13322.94|13442.94|13322.94|13440.11|13320.11|10
1625141730000|2021-07-01 12:15:30|13442.9|13322.9|13442.27|13322.27|13442.9|13322.9|13441.08|13321.08|10
1625141740000|2021-07-01 12:15:40|13442.4|13322.4|13439.84|13319.84|13442.4|13322.4|13439.43|13319.43|10
1625141750000|2021-07-01 12:15:50|13440.26|13320.26|13437.9|13317.9|13440.31|13320.31|13437.9|13317.9|10
1625141760000|2021-07-01 12:16:00|13437.84|13317.84|13438.34|13318.34|13439.18|13319.18|13437.76|13317.76|10
1625141770000|2021-07-01 12:16:10|13437.89|13317.89|13437.8|13317.8|13439.01|13319.01|13437.21|13317.21|10
1625141780000|2021-07-01 12:16:20|13438.1|13318.1|13438.52|13318.52|13438.78|13318.78|13437.86|13317.86|10
1625141790000|2021-07-01 12:16:30|13438.34|13318.34|13440.29|13320.29|13440.37|13320.37|13438.34|13318.34|10
1625141800000|2021-07-01 12:16:40|13440.69|13320.69|13442.03|13322.03|13442.03|13322.03|13440.69|13320.69|9
1625141810000|2021-07-01 12:16:50|13441.95|13321.95|13443.17|13323.17|13444.68|13324.68|13441.95|13321.95|10
1625141820000|2021-07-01 12:17:00|13442.79|13322.79|13440.4|13320.4|13442.79|13322.79|13440.21|13320.21|9
1625141830000|2021-07-01 12:17:10|13439.38|13319.38|13441.55|13321.55|13441.55|13321.55|13439.38|13319.38|10
1625141840000|2021-07-01 12:17:20|13441.67|13321.67|13441.77|13321.77|13442.1|13322.1|13441.32|13321.32|9
1625141850000|2021-07-01 12:17:30|13441.45|13321.45|13444.13|13324.13|13444.13|13324.13|13440.86|13320.86|10
1625141860000|2021-07-01 12:17:40|13445.38|13325.38|13446.42|13326.42|13446.72|13326.72|13445.36|13325.36|10
1625141870000|2021-07-01 12:17:50|13446.55|13326.55|13449.72|13329.72|13450.91|13330.91|13446.55|13326.55|10
1625141880000|2021-07-01 12:18:00|13450|13330|13446.42|13326.42|13453.71|13333.71|13446.42|13326.42|10
1625141890000|2021-07-01 12:18:10|13445.13|13325.13|13443.01|13323.01|13445.36|13325.36|13442.68|13322.68|10
1625141900000|2021-07-01 12:18:20|13442.71|13322.71|13444.09|13324.09|13444.09|13324.09|13442.23|13322.23|10
1625141910000|2021-07-01 12:18:30|13444.59|13324.59|13448.16|13328.16|13448.19|13328.19|13444.59|13324.59|10
1625141920000|2021-07-01 12:18:40|13448.13|13328.13|13448.66|13328.66|13448.99|13328.99|13447.58|13327.58|10
1625141930000|2021-07-01 12:18:50|13448.75|13328.75|13448.98|13328.98|13448.98|13328.98|13448|13328|9
1625141940000|2021-07-01 12:19:00|13449.11|13329.11|13449.75|13329.75|13450.12|13330.12|13449.11|13329.11|10
1625141950000|2021-07-01 12:19:10|13448.86|13328.86|13445.7|13325.7|13448.86|13328.86|13445.7|13325.7|10
1625141960000|2021-07-01 12:19:20|13444.78|13324.78|13445.43|13325.43|13445.45|13325.45|13443.43|13323.43|9
1625141970000|2021-07-01 12:19:30|13445.4|13325.4|13446.68|13326.68|13446.68|13326.68|13445.4|13325.4|9
1625141980000|2021-07-01 12:19:40|13447.75|13327.75|13453.27|13333.27|13453.27|13333.27|13447.75|13327.75|10
1625141990000|2021-07-01 12:19:50|13453.63|13333.63|13458|13338|13458|13338|13453.63|13333.63|10
1625142000000|2021-07-01 12:20:00|13458.19|13338.19|13461.83|13341.83|13461.83|13341.83|13458.19|13338.19|10
1625142010000|2021-07-01 12:20:10|13461.45|13341.45|13458.63|13338.63|13461.47|13341.47|13458.26|13338.26|10
1625142020000|2021-07-01 12:20:20|13458.78|13338.78|13460.86|13340.86|13460.86|13340.86|13458.22|13338.22|10
1625142030000|2021-07-01 12:20:30|13460.79|13340.79|13462.37|13342.37|13462.37|13342.37|13460.79|13340.79|10
1625142040000|2021-07-01 12:20:40|13462.49|13342.49|13464.64|13344.64|13464.64|13344.64|13462.49|13342.49|9
1625142050000|2021-07-01 12:20:50|13465.06|13345.06|13465.03|13345.03|13465.64|13345.64|13464.87|13344.87|10
1625142060000|2021-07-01 12:21:00|13466.45|13346.45|13468.44|13348.44|13468.97|13348.97|13466.2|13346.2|10
1625142070000|2021-07-01 12:21:10|13468.78|13348.78|13470.01|13350.01|13470.01|13350.01|13468.72|13348.72|10
1625142080000|2021-07-01 12:21:20|13470.16|13350.16|13473.45|13353.45|13473.53|13353.53|13470.16|13350.16|10
1625142090000|2021-07-01 12:21:30|13473.34|13353.34|13475.73|13355.73|13475.73|13355.73|13473.34|13353.34|9
1625142100000|2021-07-01 12:21:40|13475.11|13355.11|13475.83|13355.83|13476.24|13356.24|13474.91|13354.91|9
1625142110000|2021-07-01 12:21:50|13475.89|13355.89|13475.16|13355.16|13476.17|13356.17|13474.98|13354.98|10
1625142120000|2021-07-01 12:22:00|13474.1|13354.1|13473.61|13353.61|13474.1|13354.1|13472.3|13352.3|10
1625142130000|2021-07-01 12:22:10|13473.8|13353.8|13474.85|13354.85|13474.85|13354.85|13473.48|13353.48|10
1625142140000|2021-07-01 12:22:20|13474.83|13354.83|13476.27|13356.27|13476.27|13356.27|13474.24|13354.24|10
1625142150000|2021-07-01 12:22:30|13476.67|13356.67|13477.93|13357.93|13477.93|13357.93|13476.67|13356.67|10
1625142160000|2021-07-01 12:22:40|13478.79|13358.79|13486.78|13366.78|13486.78|13366.78|13478.79|13358.79|10
1625142170000|2021-07-01 12:22:50|13486.64|13366.64|13483.93|13363.93|13486.64|13366.64|13483.83|13363.83|9
1625142180000|2021-07-01 12:23:00|13484.07|13364.07|13482.58|13362.58|13484.18|13364.18|13482.58|13362.58|9
1625142190000|2021-07-01 12:23:10|13481.99|13361.99|13483.37|13363.37|13483.66|13363.66|13481.99|13361.99|10
1625142200000|2021-07-01 12:23:20|13482.56|13362.56|13484.22|13364.22|13484.22|13364.22|13482.56|13362.56|9
1625142210000|2021-07-01 12:23:30|13484.65|13364.65|13486.86|13366.86|13486.86|13366.86|13484.65|13364.65|8
1625142220000|2021-07-01 12:23:40|13487.01|13367.01|13487.96|13367.96|13488.74|13368.74|13486.74|13366.74|10
1625142230000|2021-07-01 12:23:50|13488.06|13368.06|13488.36|13368.36|13488.38|13368.38|13487.96|13367.96|10
1625142240000|2021-07-01 12:24:00|13488.5|13368.5|13486.27|13366.27|13489.52|13369.52|13486.27|13366.27|10
1625142250000|2021-07-01 12:24:10|13485.91|13365.91|13484.03|13364.03|13486.76|13366.76|13483.98|13363.98|10
1625142260000|2021-07-01 12:24:20|13484.34|13364.34|13484.3|13364.3|13484.82|13364.82|13483.3|13363.3|10
1625142270000|2021-07-01 12:24:30|13484.44|13364.44|13481.43|13361.43|13484.66|13364.66|13481.41|13361.41|9
1625142280000|2021-07-01 12:24:40|13480.46|13360.46|13478.78|13358.78|13480.46|13360.46|13478.75|13358.75|10
1625142290000|2021-07-01 12:24:50|13478.74|13358.74|13478.52|13358.52|13478.74|13358.74|13478.11|13358.11|10
1625142300000|2021-07-01 12:25:00|13478.58|13358.58|13477.27|13357.27|13478.81|13358.81|13477.27|13357.27|10
1625142310000|2021-07-01 12:25:10|13477.7|13357.7|13477.79|13357.79|13479.37|13359.37|13476.25|13356.25|10
1625142320000|2021-07-01 12:25:20|13477.78|13357.78|13481.6|13361.6|13481.6|13361.6|13477.78|13357.78|10
1625142330000|2021-07-01 12:25:30|13481.88|13361.88|13479.26|13359.26|13481.88|13361.88|13479.26|13359.26|9
1625142340000|2021-07-01 12:25:40|13480.39|13360.39|13481.18|13361.18|13481.18|13361.18|13480.39|13360.39|10
1625142350000|2021-07-01 12:25:50|13480.99|13360.99|13483.92|13363.92|13483.92|13363.92|13480.76|13360.76|10
1625142360000|2021-07-01 12:26:00|13483.81|13363.81|13483.25|13363.25|13483.81|13363.81|13482.62|13362.62|10
1625142370000|2021-07-01 12:26:10|13482.92|13362.92|13481.85|13361.85|13483.4|13363.4|13481.85|13361.85|10
1625142380000|2021-07-01 12:26:20|13481.8|13361.8|13482.75|13362.75|13482.75|13362.75|13481.68|13361.68|10
1625142390000|2021-07-01 12:26:30|13482.87|13362.87|13482.79|13362.79|13482.87|13362.87|13481.94|13361.94|10
1625142400000|2021-07-01 12:26:40|13482.98|13362.98|13484.24|13364.24|13484.24|13364.24|13482.93|13362.93|10
1625142410000|2021-07-01 12:26:50|13485.32|13365.32|13485.41|13365.41|13486.86|13366.86|13485.28|13365.28|10
1625142420000|2021-07-01 12:27:00|13485.63|13365.63|13483.54|13363.54|13485.74|13365.74|13483.54|13363.54|9
1625142430000|2021-07-01 12:27:10|13484.52|13364.52|13486.23|13366.23|13486.23|13366.23|13483.35|13363.35|10
1625142440000|2021-07-01 12:27:20|13486.22|13366.22|13486.65|13366.65|13486.81|13366.81|13486.22|13366.22|9
1625142450000|2021-07-01 12:27:30|13486.58|13366.58|13485.65|13365.65|13486.81|13366.81|13485.65|13365.65|9
1625142460000|2021-07-01 12:27:40|13485.64|13365.64|13486.01|13366.01|13486.57|13366.57|13485.57|13365.57|9
1625142470000|2021-07-01 12:27:50|13485.85|13365.85|13484.21|13364.21|13485.85|13365.85|13484.14|13364.14|10
1625142480000|2021-07-01 12:28:00|13483.97|13363.97|13482.85|13362.85|13484.05|13364.05|13482.75|13362.75|9
1625142490000|2021-07-01 12:28:10|13481.92|13361.92|13478.14|13358.14|13481.92|13361.92|13478.14|13358.14|10
1625142500000|2021-07-01 12:28:20|13478.02|13358.02|13476.52|13356.52|13478.02|13358.02|13476.43|13356.43|10
1625142510000|2021-07-01 12:28:30|13476.59|13356.59|13478.78|13358.78|13480.9|13360.9|13476.59|13356.59|10
1625142520000|2021-07-01 12:28:40|13478.93|13358.93|13478.83|13358.83|13479.47|13359.47|13478.38|13358.38|10
1625142530000|2021-07-01 12:28:50|13479.14|13359.14|13480.94|13360.94|13480.94|13360.94|13479.14|13359.14|10
1625142540000|2021-07-01 12:29:00|13480.74|13360.74|13480.02|13360.02|13480.76|13360.76|13479.7|13359.7|10
1625142550000|2021-07-01 12:29:10|13480.03|13360.03|13477.03|13357.03|13480.03|13360.03|13477.03|13357.03|10
1625142560000|2021-07-01 12:29:20|13476.97|13356.97|13476.15|13356.15|13477.28|13357.28|13475.96|13355.96|10
1625142570000|2021-07-01 12:29:30|13476.31|13356.31|13477.87|13357.87|13478.66|13358.66|13476.31|13356.31|10
1625142580000|2021-07-01 12:29:40|13479.13|13359.13|13480.86|13360.86|13480.86|13360.86|13479.06|13359.06|10
1625142590000|2021-07-01 12:29:50|13481.01|13361.01|13483.03|13363.03|13483.39|13363.39|13481.01|13361.01|10
1625142600000|2021-07-01 12:30:00|13484.11|13364.11|13483.47|13363.47|13484.3|13364.3|13483.47|13363.47|10
1625142610000|2021-07-01 12:30:10|13483.35|13363.35|13485.66|13365.66|13485.66|13365.66|13483.35|13363.35|10
1625142620000|2021-07-01 12:30:20|13486.18|13366.18|13490.29|13370.29|13490.29|13370.29|13486.18|13366.18|10
1625142630000|2021-07-01 12:30:30|13490.16|13370.16|13490.94|13370.94|13490.94|13370.94|13489.31|13369.31|9
1625142640000|2021-07-01 12:30:40|13490.88|13370.88|13492.06|13372.06|13492.94|13372.94|13490.88|13370.88|10
1625142650000|2021-07-01 12:30:50|13493.09|13373.09|13493.79|13373.79|13494.23|13374.23|13493.09|13373.09|10
1625142660000|2021-07-01 12:31:00|13494.31|13374.31|13491.83|13371.83|13494.82|13374.82|13491.83|13371.83|10
1625142670000|2021-07-01 12:31:10|13491.29|13371.29|13487.67|13367.67|13491.29|13371.29|13487.67|13367.67|10
1625142680000|2021-07-01 12:31:20|13487.57|13367.57|13486.61|13366.61|13487.69|13367.69|13486.61|13366.61|10
1625142690000|2021-07-01 12:31:30|13486.29|13366.29|13482.9|13362.9|13486.29|13366.29|13482.83|13362.83|10
1625142700000|2021-07-01 12:31:40|13482.58|13362.58|13482.24|13362.24|13482.58|13362.58|13482.09|13362.09|10
1625142710000|2021-07-01 12:31:50|13482.39|13362.39|13484.68|13364.68|13484.68|13364.68|13482.39|13362.39|10
1625142720000|2021-07-01 12:32:00|13485.38|13365.38|13488.08|13368.08|13488.08|13368.08|13485.38|13365.38|10
1625142730000|2021-07-01 12:32:10|13488.58|13368.58|13490.79|13370.79|13490.79|13370.79|13488.58|13368.58|9
1625142740000|2021-07-01 12:32:20|13491.34|13371.34|13497.24|13377.24|13497.24|13377.24|13491.34|13371.34|10
1625142750000|2021-07-01 12:32:30|13497.49|13377.49|13500.35|13380.35|13500.35|13380.35|13497.49|13377.49|10
1625142760000|2021-07-01 12:32:40|13500.26|13380.26|13501.25|13381.25|13501.38|13381.38|13500.26|13380.26|10
1625142770000|2021-07-01 12:32:50|13501.24|13381.24|13505.95|13385.95|13505.95|13385.95|13501.24|13381.24|10
1625142780000|2021-07-01 12:33:00|13507.6|13387.6|13520.19|13400.19|13520.19|13400.19|13507.6|13387.6|10
1625142790000|2021-07-01 12:33:10|13521.06|13401.06|13528.73|13408.73|13528.73|13408.73|13521.06|13401.06|10
1625142800000|2021-07-01 12:33:20|13529.24|13409.24|13528.87|13408.87|13529.24|13409.24|13528.19|13408.19|10
1625142810000|2021-07-01 12:33:30|13528.43|13408.43|13527.73|13407.73|13528.47|13408.47|13527.25|13407.25|10
1625142820000|2021-07-01 12:33:40|13529.86|13409.86|13532.55|13412.55|13532.55|13412.55|13529.86|13409.86|10
1625142830000|2021-07-01 12:33:50|13532.63|13412.63|13534.22|13414.22|13534.27|13414.27|13532.63|13412.63|9
1625142840000|2021-07-01 12:34:00|13533.52|13413.52|13533.77|13413.77|13534.18|13414.18|13533.52|13413.52|9
1625142850000|2021-07-01 12:34:10|13533.14|13413.14|13534.94|13414.94|13534.94|13414.94|13533.14|13413.14|10
1625142860000|2021-07-01 12:34:20|13535.61|13415.61|13539.38|13419.38|13540.64|13420.64|13535.61|13415.61|10
1625142870000|2021-07-01 12:34:30|13539.87|13419.87|13540.1|13420.1|13540.1|13420.1|13539.19|13419.19|10
1625142880000|2021-07-01 12:34:40|13540.17|13420.17|13541.57|13421.57|13541.63|13421.63|13539.88|13419.88|10
1625142890000|2021-07-01 12:34:50|13541.96|13421.96|13540.8|13420.8|13541.96|13421.96|13540.8|13420.8|10
1625142900000|2021-07-01 12:35:00|13540.32|13420.32|13542.8|13422.8|13542.8|13422.8|13540.32|13420.32|10
1625142910000|2021-07-01 12:35:10|13542.7|13422.7|13539.15|13419.15|13542.7|13422.7|13539.15|13419.15|10
1625142920000|2021-07-01 12:35:20|13537.93|13417.93|13537.84|13417.84|13537.93|13417.93|13536.03|13416.03|10
1625142930000|2021-07-01 12:35:30|13538.28|13418.28|13535.54|13415.54|13538.3|13418.3|13535.54|13415.54|10
1625142940000|2021-07-01 12:35:40|13535.55|13415.55|13536.34|13416.34|13536.63|13416.63|13534.67|13414.67|10
1625142950000|2021-07-01 12:35:50|13536.08|13416.08|13535.05|13415.05|13536.08|13416.08|13535.05|13415.05|9
1625142960000|2021-07-01 12:36:00|13534.94|13414.94|13534.81|13414.81|13535.16|13415.16|13534.29|13414.29|9
1625142970000|2021-07-01 12:36:10|13533.65|13413.65|13535.31|13415.31|13535.31|13415.31|13533.65|13413.65|10
1625142980000|2021-07-01 12:36:20|13535.39|13415.39|13536.57|13416.57|13536.57|13416.57|13534.73|13414.73|10
1625142990000|2021-07-01 12:36:30|13536.48|13416.48|13540.68|13420.68|13540.68|13420.68|13536.48|13416.48|10
1625143000000|2021-07-01 12:36:40|13540.74|13420.74|13544.18|13424.18|13544.18|13424.18|13540.74|13420.74|10
1625143010000|2021-07-01 12:36:50|13544.8|13424.8|13542.38|13422.38|13545.34|13425.34|13542.28|13422.28|10
1625143020000|2021-07-01 12:37:00|13542.11|13422.11|13542.7|13422.7|13542.88|13422.88|13541.75|13421.75|10
1625143030000|2021-07-01 12:37:10|13542.75|13422.75|13546.73|13426.73|13546.73|13426.73|13542.75|13422.75|10
1625143040000|2021-07-01 12:37:20|13546.84|13426.84|13549.43|13429.43|13549.96|13429.96|13546.83|13426.83|10
1625143050000|2021-07-01 12:37:30|13550.51|13430.51|13551|13431|13551.18|13431.18|13550.28|13430.28|10
1625143060000|2021-07-01 12:37:40|13551.72|13431.72|13554.49|13434.49|13555.31|13435.31|13551.72|13431.72|10
1625143070000|2021-07-01 12:37:50|13555.01|13435.01|13552.72|13432.72|13555.01|13435.01|13552.72|13432.72|9
1625143080000|2021-07-01 12:38:00|13552.99|13432.99|13557.75|13437.75|13558.55|13438.55|13552.94|13432.94|10
1625143090000|2021-07-01 12:38:10|13557.82|13437.82|13559.14|13439.14|13559.98|13439.98|13557.82|13437.82|10
1625143100000|2021-07-01 12:38:20|13559.12|13439.12|13562.22|13442.22|13562.22|13442.22|13559.12|13439.12|10
1625143110000|2021-07-01 12:38:30|13562.87|13442.87|13564.14|13444.14|13564.14|13444.14|13562.54|13442.54|10
1625143120000|2021-07-01 12:38:40|13562.94|13442.94|13563.23|13443.23|13563.31|13443.31|13562.38|13442.38|10
1625143130000|2021-07-01 12:38:50|13562.94|13442.94|13563.32|13443.32|13563.62|13443.62|13562.09|13442.09|9
1625143140000|2021-07-01 12:39:00|13563.45|13443.45|13564.47|13444.47|13564.62|13444.62|13563.45|13443.45|10
1625143150000|2021-07-01 12:39:10|13566.13|13446.13|13567.72|13447.72|13568.41|13448.41|13566.13|13446.13|10
1625143160000|2021-07-01 12:39:20|13567.59|13447.59|13567.23|13447.23|13568.29|13448.29|13566.97|13446.97|10
1625143170000|2021-07-01 12:39:30|13567.33|13447.33|13574.88|13454.88|13574.88|13454.88|13567.33|13447.33|10
1625143180000|2021-07-01 12:39:40|13575.29|13455.29|13584.97|13464.97|13584.97|13464.97|13575.29|13455.29|10
1625143190000|2021-07-01 12:39:50|13585.58|13465.58|13591.3|13471.3|13591.3|13471.3|13585.55|13465.55|10
1625143200000|2021-07-01 12:40:00|13591.46|13471.46|13603.01|13483.01|13603.01|13483.01|13591.46|13471.46|10
1625143210000|2021-07-01 12:40:10|13603.49|13483.49|13605.6|13485.6|13607.14|13487.14|13603.49|13483.49|10
1625143220000|2021-07-01 12:40:20|13605.18|13485.18|13601.69|13481.69|13605.56|13485.56|13601.69|13481.69|10
1625143230000|2021-07-01 12:40:30|13601.16|13481.16|13597.44|13477.44|13601.16|13481.16|13597.31|13477.31|10
1625143240000|2021-07-01 12:40:40|13596.64|13476.64|13597.55|13477.55|13598.29|13478.29|13596.64|13476.64|10
1625143250000|2021-07-01 12:40:50|13597.54|13477.54|13595.4|13475.4|13597.74|13477.74|13595.22|13475.22|10
1625143260000|2021-07-01 12:41:00|13595.86|13475.86|13594.99|13474.99|13595.86|13475.86|13594.28|13474.28|10
1625143270000|2021-07-01 12:41:10|13594.98|13474.98|13594.71|13474.71|13596.2|13476.2|13594.71|13474.71|10
1625143280000|2021-07-01 12:41:20|13594.27|13474.27|13589.7|13469.7|13594.27|13474.27|13589.7|13469.7|10
1625143290000|2021-07-01 12:41:30|13589.44|13469.44|13584.83|13464.83|13589.44|13469.44|13584.83|13464.83|10
1625143300000|2021-07-01 12:41:40|13584.71|13464.71|13585.33|13465.33|13585.68|13465.68|13584.71|13464.71|10
1625143310000|2021-07-01 12:41:50|13584.89|13464.89|13585.65|13465.65|13585.88|13465.88|13584.89|13464.89|10
1625143320000|2021-07-01 12:42:00|13585.12|13465.12|13584.69|13464.69|13585.57|13465.57|13584.38|13464.38|10
1625143330000|2021-07-01 12:42:10|13584.66|13464.66|13585.59|13465.59|13585.59|13465.59|13584.36|13464.36|10
1625143340000|2021-07-01 12:42:20|13586.48|13466.48|13585.37|13465.37|13586.48|13466.48|13585.32|13465.32|9
1625143350000|2021-07-01 12:42:30|13585.38|13465.38|13585.42|13465.42|13585.42|13465.42|13584.37|13464.37|10
1625143360000|2021-07-01 12:42:40|13585.44|13465.44|13587.15|13467.15|13587.15|13467.15|13585.44|13465.44|9
1625143370000|2021-07-01 12:42:50|13587.18|13467.18|13586.74|13466.74|13587.61|13467.61|13586.02|13466.02|9
1625143380000|2021-07-01 12:43:00|13586.91|13466.91|13585.03|13465.03|13587.39|13467.39|13585.03|13465.03|10
1625143390000|2021-07-01 12:43:10|13583.92|13463.92|13581.55|13461.55|13584.23|13464.23|13581.55|13461.55|10
1625143400000|2021-07-01 12:43:20|13579.15|13459.15|13577.35|13457.35|13579.29|13459.29|13577.35|13457.35|9
1625143410000|2021-07-01 12:43:30|13577.33|13457.33|13577.2|13457.2|13577.89|13457.89|13576.74|13456.74|10
1625143420000|2021-07-01 12:43:40|13576.92|13456.92|13575.52|13455.52|13576.95|13456.95|13575.52|13455.52|8
1625143430000|2021-07-01 12:43:50|13574.49|13454.49|13573.33|13453.33|13575.26|13455.26|13573.33|13453.33|10
1625143440000|2021-07-01 12:44:00|13573.11|13453.11|13572.68|13452.68|13573.89|13453.89|13571.94|13451.94|9
1625143450000|2021-07-01 12:44:10|13572.99|13452.99|13576.76|13456.76|13576.88|13456.88|13572.8|13452.8|10
1625143460000|2021-07-01 12:44:20|13576.74|13456.74|13575.57|13455.57|13576.74|13456.74|13575.17|13455.17|10
1625143470000|2021-07-01 12:44:30|13575.55|13455.55|13574.93|13454.93|13575.56|13455.56|13574.53|13454.53|10
1625143480000|2021-07-01 12:44:40|13575.61|13455.61|13578.33|13458.33|13578.33|13458.33|13575.61|13455.61|10
1625143490000|2021-07-01 12:44:50|13577.87|13457.87|13578.47|13458.47|13578.68|13458.68|13577.87|13457.87|10
1625143500000|2021-07-01 12:45:00|13578.3|13458.3|13574.12|13454.12|13578.84|13458.84|13574.12|13454.12|10
1625143510000|2021-07-01 12:45:10|13574.86|13454.86|13566.58|13446.58|13575.12|13455.12|13566.58|13446.58|10
1625143520000|2021-07-01 12:45:20|13566.46|13446.46|13560.27|13440.27|13566.52|13446.52|13560.27|13440.27|9
1625143530000|2021-07-01 12:45:30|13559.38|13439.38|13554.18|13434.18|13559.38|13439.38|13554.18|13434.18|10
1625143540000|2021-07-01 12:45:40|13554.44|13434.44|13550.34|13430.34|13554.44|13434.44|13550.34|13430.34|10
1625143550000|2021-07-01 12:45:50|13550.33|13430.33|13550.82|13430.82|13551.69|13431.69|13550.33|13430.33|9
1625143560000|2021-07-01 12:46:00|13550.98|13430.98|13551.25|13431.25|13551.46|13431.46|13550.16|13430.16|9
1625143570000|2021-07-01 12:46:10|13551.83|13431.83|13549.36|13429.36|13551.83|13431.83|13549.36|13429.36|10
1625143580000|2021-07-01 12:46:20|13548.34|13428.34|13550.22|13430.22|13550.22|13430.22|13548.34|13428.34|9
1625143590000|2021-07-01 12:46:30|13550.9|13430.9|13550.3|13430.3|13551.31|13431.31|13549.23|13429.23|10
1625143600000|2021-07-01 12:46:40|13549.08|13429.08|13549.7|13429.7|13549.93|13429.93|13548|13428|10
1625143610000|2021-07-01 12:46:50|13549.78|13429.78|13549.82|13429.82|13549.89|13429.89|13549.29|13429.29|10
1625143620000|2021-07-01 12:47:00|13549.85|13429.85|13547.08|13427.08|13549.91|13429.91|13547.08|13427.08|10
1625143630000|2021-07-01 12:47:10|13546.69|13426.69|13547.58|13427.58|13547.96|13427.96|13546.03|13426.03|10
1625143640000|2021-07-01 12:47:20|13547.44|13427.44|13544.42|13424.42|13547.44|13427.44|13544.42|13424.42|10
1625143650000|2021-07-01 12:47:30|13543.75|13423.75|13545.63|13425.63|13545.63|13425.63|13543.75|13423.75|10
1625143660000|2021-07-01 12:47:40|13545.81|13425.81|13547.7|13427.7|13547.7|13427.7|13545.81|13425.81|9
1625143670000|2021-07-01 12:47:50|13547.16|13427.16|13546.11|13426.11|13547.29|13427.29|13546.11|13426.11|10
1625143680000|2021-07-01 12:48:00|13546.12|13426.12|13545.77|13425.77|13546.4|13426.4|13545.68|13425.68|10
1625143690000|2021-07-01 12:48:10|13545.74|13425.74|13545.36|13425.36|13546.7|13426.7|13545.36|13425.36|10
1625143700000|2021-07-01 12:48:20|13545.5|13425.5|13546.81|13426.81|13546.81|13426.81|13545.5|13425.5|10
1625143710000|2021-07-01 12:48:30|13546.98|13426.98|13546.36|13426.36|13547.19|13427.19|13546.06|13426.06|10
1625143720000|2021-07-01 12:48:40|13546.8|13426.8|13548.1|13428.1|13548.1|13428.1|13546.8|13426.8|9
1625143730000|2021-07-01 12:48:50|13548.4|13428.4|13552.65|13432.65|13552.65|13432.65|13548.4|13428.4|10
1625143740000|2021-07-01 12:49:00|13553.68|13433.68|13555.17|13435.17|13555.62|13435.62|13553.68|13433.68|9
1625143750000|2021-07-01 12:49:10|13555.16|13435.16|13552.88|13432.88|13555.16|13435.16|13552.88|13432.88|10
1625143760000|2021-07-01 12:49:20|13553.08|13433.08|13552.66|13432.66|13553.94|13433.94|13552.66|13432.66|10
1625143770000|2021-07-01 12:49:30|13552.71|13432.71|13552.21|13432.21|13553.5|13433.5|13551.82|13431.82|9
1625143780000|2021-07-01 12:49:40|13552.73|13432.73|13553.75|13433.75|13553.75|13433.75|13552.55|13432.55|9
1625143790000|2021-07-01 12:49:50|13553.7|13433.7|13552.43|13432.43|13553.86|13433.86|13552.43|13432.43|10
1625143800000|2021-07-01 12:50:00|13552.7|13432.7|13554.27|13434.27|13554.4|13434.4|13552.7|13432.7|10
1625143810000|2021-07-01 12:50:10|13553.48|13433.48|13547.23|13427.23|13553.48|13433.48|13547.23|13427.23|10
1625143820000|2021-07-01 12:50:20|13547.24|13427.24|13544.86|13424.86|13547.24|13427.24|13544.86|13424.86|10
1625143830000|2021-07-01 12:50:30|13545.65|13425.65|13544.97|13424.97|13545.77|13425.77|13544.81|13424.81|10
1625143840000|2021-07-01 12:50:40|13544.92|13424.92|13545.07|13425.07|13545.19|13425.19|13544.64|13424.64|9
1625143850000|2021-07-01 12:50:50|13545.19|13425.19|13550.14|13430.14|13550.5|13430.5|13545.18|13425.18|9
1625143860000|2021-07-01 12:51:00|13550.65|13430.65|13553.2|13433.2|13553.2|13433.2|13550.65|13430.65|10
1625143870000|2021-07-01 12:51:10|13553.01|13433.01|13552.39|13432.39|13553.01|13433.01|13551.77|13431.77|10
1625143880000|2021-07-01 12:51:20|13551.72|13431.72|13550.25|13430.25|13551.74|13431.74|13550.25|13430.25|10
1625143890000|2021-07-01 12:51:30|13550.42|13430.42|13546.53|13426.53|13550.42|13430.42|13546.53|13426.53|10
1625143900000|2021-07-01 12:51:40|13546.28|13426.28|13544.63|13424.63|13546.47|13426.47|13544.63|13424.63|10
1625143910000|2021-07-01 12:51:50|13545.11|13425.11|13545.46|13425.46|13546.04|13426.04|13544.89|13424.89|10
1625143920000|2021-07-01 12:52:00|13545.45|13425.45|13545.25|13425.25|13545.45|13425.45|13544.35|13424.35|10
1625143930000|2021-07-01 12:52:10|13545.18|13425.18|13543.74|13423.74|13545.59|13425.59|13543.74|13423.74|10
1625143940000|2021-07-01 12:52:20|13543.8|13423.8|13542.62|13422.62|13543.83|13423.83|13542.62|13422.62|10
1625143950000|2021-07-01 12:52:30|13543.38|13423.38|13542.13|13422.13|13543.38|13423.38|13542.11|13422.11|9
1625143960000|2021-07-01 12:52:40|13542.1|13422.1|13540.61|13420.61|13542.1|13422.1|13540.61|13420.61|10
1625143970000|2021-07-01 12:52:50|13541.63|13421.63|13541.3|13421.3|13541.76|13421.76|13540.98|13420.98|10
1625143980000|2021-07-01 12:53:00|13541.56|13421.56|13543.8|13423.8|13543.8|13423.8|13540.33|13420.33|10
1625143990000|2021-07-01 12:53:10|13544.1|13424.1|13545.21|13425.21|13545.21|13425.21|13544.08|13424.08|10
1625144000000|2021-07-01 12:53:20|13545.12|13425.12|13550.14|13430.14|13550.15|13430.15|13545.12|13425.12|10
1625144010000|2021-07-01 12:53:30|13549.94|13429.94|13547.6|13427.6|13549.97|13429.97|13547.6|13427.6|9
1625144020000|2021-07-01 12:53:40|13547.93|13427.93|13548.83|13428.83|13548.83|13428.83|13547.93|13427.93|8
1625144030000|2021-07-01 12:53:50|13549.06|13429.06|13550.17|13430.17|13550.17|13430.17|13548.48|13428.48|10
1625144040000|2021-07-01 12:54:00|13550.24|13430.24|13549.34|13429.34|13550.45|13430.45|13548.98|13428.98|10
1625144050000|2021-07-01 12:54:10|13549.48|13429.48|13548.72|13428.72|13549.48|13429.48|13548.28|13428.28|10
1625144060000|2021-07-01 12:54:20|13548.95|13428.95|13553.39|13433.39|13553.55|13433.55|13548.95|13428.95|10
1625144070000|2021-07-01 12:54:30|13553.37|13433.37|13556.2|13436.2|13556.53|13436.53|13553.37|13433.37|10
1625144080000|2021-07-01 12:54:40|13556.48|13436.48|13557.11|13437.11|13557.11|13437.11|13556.26|13436.26|9
1625144090000|2021-07-01 12:54:50|13556.78|13436.78|13555.93|13435.93|13556.78|13436.78|13555.51|13435.51|10
1625144100000|2021-07-01 12:55:00|13555.14|13435.14|13552.06|13432.06|13555.14|13435.14|13552.06|13432.06|10
1625144110000|2021-07-01 12:55:10|13551.86|13431.86|13550.17|13430.17|13551.91|13431.91|13550.17|13430.17|10
1625144120000|2021-07-01 12:55:20|13549.69|13429.69|13547.85|13427.85|13549.69|13429.69|13547.85|13427.85|10
1625144130000|2021-07-01 12:55:30|13547.78|13427.78|13546.81|13426.81|13548.38|13428.38|13546.81|13426.81|9
1625144140000|2021-07-01 12:55:40|13545.85|13425.85|13543.5|13423.5|13545.85|13425.85|13543.5|13423.5|9
1625144150000|2021-07-01 12:55:50|13543.36|13423.36|13538.08|13418.08|13543.5|13423.5|13538.08|13418.08|10
1625144160000|2021-07-01 12:56:00|13537.11|13417.11|13535.81|13415.81|13537.23|13417.23|13535.51|13415.51|10
1625144170000|2021-07-01 12:56:10|13536.17|13416.17|13534.41|13414.41|13536.79|13416.79|13534.41|13414.41|9
1625144180000|2021-07-01 12:56:20|13534.26|13414.26|13528.72|13408.72|13534.28|13414.28|13528.72|13408.72|10
1625144190000|2021-07-01 12:56:30|13528.47|13408.47|13525.11|13405.11|13528.47|13408.47|13525.11|13405.11|10
1625144200000|2021-07-01 12:56:40|13525.17|13405.17|13527.53|13407.53|13527.53|13407.53|13525.17|13405.17|9
1625144210000|2021-07-01 12:56:50|13527.72|13407.72|13528.43|13408.43|13528.43|13408.43|13527.44|13407.44|10
1625144220000|2021-07-01 12:57:00|13528.33|13408.33|13544.32|13424.32|13544.32|13424.32|13522.74|13402.74|10
1625144230000|2021-07-01 12:57:10|13544.44|13424.44|13545.45|13425.45|13546.41|13426.41|13544.44|13424.44|9
1625144240000|2021-07-01 12:57:20|13547.29|13427.29|13558.7|13438.7|13558.7|13438.7|13547.29|13427.29|10
1625144250000|2021-07-01 12:57:30|13558.85|13438.85|13566.14|13446.14|13566.14|13446.14|13558.85|13438.85|10
1625144260000|2021-07-01 12:57:40|13566.36|13446.36|13570.41|13450.41|13570.72|13450.72|13566.36|13446.36|10
1625144270000|2021-07-01 12:57:50|13570.3|13450.3|13568.93|13448.93|13570.77|13450.77|13568.93|13448.93|10
1625144280000|2021-07-01 12:58:00|13568.21|13448.21|13563|13443|13568.21|13448.21|13562.96|13442.96|10
1625144290000|2021-07-01 12:58:10|13561.49|13441.49|13557.5|13437.5|13561.49|13441.49|13557.5|13437.5|10
1625144300000|2021-07-01 12:58:20|13556.96|13436.96|13546.98|13426.98|13556.96|13436.96|13546.98|13426.98|10
1625144310000|2021-07-01 12:58:30|13545.82|13425.82|13540.73|13420.73|13545.82|13425.82|13540.73|13420.73|10
1625144320000|2021-07-01 12:58:40|13540.79|13420.79|13536.01|13416.01|13540.85|13420.85|13536.01|13416.01|10
1625144330000|2021-07-01 12:58:50|13535.43|13415.43|13534.71|13414.71|13535.43|13415.43|13534.71|13414.71|9
1625144340000|2021-07-01 12:59:00|13536.22|13416.22|13535.68|13415.68|13536.67|13416.67|13535.63|13415.63|9
1625144350000|2021-07-01 12:59:10|13536.01|13416.01|13538.25|13418.25|13538.25|13418.25|13536.01|13416.01|9
1625144360000|2021-07-01 12:59:20|13538.54|13418.54|13538.01|13418.01|13539.53|13419.53|13538.01|13418.01|10
1625144370000|2021-07-01 12:59:30|13537.9|13417.9|13537.41|13417.41|13539.51|13419.51|13537.41|13417.41|10
1625144380000|2021-07-01 12:59:40|13538.18|13418.18|13539.53|13419.53|13539.53|13419.53|13538.18|13418.18|10
1625144390000|2021-07-01 12:59:50|13539.65|13419.65|13538.49|13418.49|13539.65|13419.65|13538.49|13418.49|9
1625144400000|2021-07-01 13:00:00|13538.39|13418.39|13535.48|13415.48|13538.42|13418.42|13535.48|13415.48|10
1625144410000|2021-07-01 13:00:10|13535.56|13415.56|13541.26|13421.26|13541.26|13421.26|13535.56|13415.56|10
1625144420000|2021-07-01 13:00:20|13541.99|13421.99|13540.41|13420.41|13542.33|13422.33|13540.41|13420.41|10
1625144430000|2021-07-01 13:00:30|13540.32|13420.32|13539.44|13419.44|13540.32|13420.32|13538.56|13418.56|10
1625144440000|2021-07-01 13:00:40|13539.17|13419.17|13533.62|13413.62|13539.56|13419.56|13533.62|13413.62|10
1625144450000|2021-07-01 13:00:50|13531.63|13411.63|13524.36|13404.36|13532.16|13412.16|13524.36|13404.36|10
1625144460000|2021-07-01 13:01:00|13524.66|13404.66|13517.72|13397.72|13525.07|13405.07|13517.72|13397.72|10
1625144470000|2021-07-01 13:01:10|13517.61|13397.61|13511.96|13391.96|13517.61|13397.61|13511.44|13391.44|10
1625144480000|2021-07-01 13:01:20|13511.81|13391.81|13505.93|13385.93|13511.81|13391.81|13505.69|13385.69|10
1625144490000|2021-07-01 13:01:30|13505.35|13385.35|13501.88|13381.88|13505.93|13385.93|13501.88|13381.88|9
1625144500000|2021-07-01 13:01:40|13500.91|13380.91|13500.12|13380.12|13501.01|13381.01|13499.62|13379.62|10
1625144510000|2021-07-01 13:01:50|13500.69|13380.69|13500.97|13380.97|13501.5|13381.5|13499.75|13379.75|10
1625144520000|2021-07-01 13:02:00|13500.9|13380.9|13501.48|13381.48|13501.48|13381.48|13499.77|13379.77|10
1625144530000|2021-07-01 13:02:10|13503.06|13383.06|13504.14|13384.14|13504.74|13384.74|13502.71|13382.71|10
1625144540000|2021-07-01 13:02:20|13504.08|13384.08|13502.55|13382.55|13504.75|13384.75|13502.55|13382.55|10
1625144550000|2021-07-01 13:02:30|13502.57|13382.57|13503.79|13383.79|13503.79|13383.79|13502.3|13382.3|10
1625144560000|2021-07-01 13:02:40|13503.11|13383.11|13503.21|13383.21|13503.87|13383.87|13502.42|13382.42|10
1625144570000|2021-07-01 13:02:50|13503.32|13383.32|13502.74|13382.74|13503.32|13383.32|13501.7|13381.7|10
1625144580000|2021-07-01 13:03:00|13501.47|13381.47|13499.58|13379.58|13502.29|13382.29|13499.58|13379.58|10
1625144590000|2021-07-01 13:03:10|13500.11|13380.11|13498.93|13378.93|13501.79|13381.79|13498.93|13378.93|10
1625144600000|2021-07-01 13:03:20|13498.91|13378.91|13502.59|13382.59|13502.59|13382.59|13498.41|13378.41|10
1625144610000|2021-07-01 13:03:30|13502.86|13382.86|13503.56|13383.56|13503.96|13383.96|13502.86|13382.86|10
1625144620000|2021-07-01 13:03:40|13503.66|13383.66|13505.37|13385.37|13505.37|13385.37|13503.62|13383.62|9
1625144630000|2021-07-01 13:03:50|13505.49|13385.49|13508.11|13388.11|13508.11|13388.11|13504.86|13384.86|10
1625144640000|2021-07-01 13:04:00|13507.69|13387.69|13505.23|13385.23|13507.69|13387.69|13505.23|13385.23|10
1625144650000|2021-07-01 13:04:10|13505.17|13385.17|13503.98|13383.98|13505.17|13385.17|13503.81|13383.81|9
1625144660000|2021-07-01 13:04:20|13504.17|13384.17|13503.9|13383.9|13504.4|13384.4|13503.9|13383.9|9
1625144670000|2021-07-01 13:04:30|13503.71|13383.71|13503.89|13383.89|13504.77|13384.77|13503.6|13383.6|8
1625144680000|2021-07-01 13:04:40|13503.87|13383.87|13501.55|13381.55|13503.92|13383.92|13500.83|13380.83|10
1625144690000|2021-07-01 13:04:50|13502.02|13382.02|13501.58|13381.58|13502.02|13382.02|13501.18|13381.18|10
1625144700000|2021-07-01 13:05:00|13501.47|13381.47|13502.22|13382.22|13502.22|13382.22|13501|13381|9
1625144710000|2021-07-01 13:05:10|13502.23|13382.23|13506.03|13386.03|13506.03|13386.03|13502.11|13382.11|10
1625144720000|2021-07-01 13:05:20|13506.22|13386.22|13512.05|13392.05|13512.05|13392.05|13506.22|13386.22|10
1625144730000|2021-07-01 13:05:30|13512.43|13392.43|13510.93|13390.93|13512.43|13392.43|13510.9|13390.9|10
1625144740000|2021-07-01 13:05:40|13510.96|13390.96|13509.79|13389.79|13510.96|13390.96|13509.72|13389.72|9
1625144750000|2021-07-01 13:05:50|13509.5|13389.5|13510.02|13390.02|13510.14|13390.14|13509.5|13389.5|10
1625144760000|2021-07-01 13:06:00|13510.26|13390.26|13509.29|13389.29|13511.21|13391.21|13509.17|13389.17|10
1625144770000|2021-07-01 13:06:10|13509.34|13389.34|13509.27|13389.27|13509.34|13389.34|13508.03|13388.03|10
1625144780000|2021-07-01 13:06:20|13509.61|13389.61|13510.85|13390.85|13511.64|13391.64|13509.61|13389.61|9
1625144790000|2021-07-01 13:06:30|13511.04|13391.04|13516.6|13396.6|13516.6|13396.6|13510.95|13390.95|10
1625144800000|2021-07-01 13:06:40|13516.88|13396.88|13519.59|13399.59|13519.59|13399.59|13516.88|13396.88|9
1625144810000|2021-07-01 13:06:50|13520.04|13400.04|13521.53|13401.53|13521.53|13401.53|13520.02|13400.02|10
1625144820000|2021-07-01 13:07:00|13521.81|13401.81|13522.1|13402.1|13522.1|13402.1|13520.85|13400.85|10
1625144830000|2021-07-01 13:07:10|13522.2|13402.2|13520.33|13400.33|13522.91|13402.91|13520.33|13400.33|10
1625144840000|2021-07-01 13:07:20|13519.67|13399.67|13518.56|13398.56|13519.79|13399.79|13517.56|13397.56|10
1625144850000|2021-07-01 13:07:30|13518.59|13398.59|13517.59|13397.59|13518.86|13398.86|13517.59|13397.59|9
1625144860000|2021-07-01 13:07:40|13517.63|13397.63|13518.43|13398.43|13518.7|13398.7|13517.63|13397.63|10
1625144870000|2021-07-01 13:07:50|13518.53|13398.53|13520.97|13400.97|13520.97|13400.97|13518.53|13398.53|10
1625144880000|2021-07-01 13:08:00|13520.87|13400.87|13521.09|13401.09|13521.99|13401.99|13519.91|13399.91|9
1625144890000|2021-07-01 13:08:10|13521.16|13401.16|13518.76|13398.76|13521.33|13401.33|13518.76|13398.76|10
1625144900000|2021-07-01 13:08:20|13519.29|13399.29|13517.49|13397.49|13519.55|13399.55|13517.48|13397.48|10
1625144910000|2021-07-01 13:08:30|13517.56|13397.56|13518.37|13398.37|13518.61|13398.61|13517.56|13397.56|10
1625144920000|2021-07-01 13:08:40|13518.62|13398.62|13521.66|13401.66|13521.66|13401.66|13518.59|13398.59|10
1625144930000|2021-07-01 13:08:50|13522|13402|13523.26|13403.26|13523.26|13403.26|13522|13402|10
1625144940000|2021-07-01 13:09:00|13523.28|13403.28|13524.27|13404.27|13524.27|13404.27|13522.91|13402.91|10
1625144950000|2021-07-01 13:09:10|13523.43|13403.43|13524.46|13404.46|13524.46|13404.46|13523.16|13403.16|10
1625144960000|2021-07-01 13:09:20|13524.39|13404.39|13523.81|13403.81|13524.39|13404.39|13522.84|13402.84|10
1625144970000|2021-07-01 13:09:30|13523.52|13403.52|13524.33|13404.33|13524.65|13404.65|13523.24|13403.24|10
1625144980000|2021-07-01 13:09:40|13524.22|13404.22|13523.89|13403.89|13525.5|13405.5|13523.6|13403.6|10
1625144990000|2021-07-01 13:09:50|13523.59|13403.59|13521.28|13401.28|13523.59|13403.59|13521.28|13401.28|9
1625145000000|2021-07-01 13:10:00|13521.23|13401.23|13521.62|13401.62|13521.62|13401.62|13520.77|13400.77|9
1625145010000|2021-07-01 13:10:10|13521.85|13401.85|13522.43|13402.43|13522.56|13402.56|13521.82|13401.82|10
1625145020000|2021-07-01 13:10:20|13522.36|13402.36|13528.17|13408.17|13528.17|13408.17|13522.15|13402.15|10
1625145030000|2021-07-01 13:10:30|13529.82|13409.82|13535.36|13415.36|13535.36|13415.36|13529.82|13409.82|10
1625145040000|2021-07-01 13:10:40|13534.48|13414.48|13535.85|13415.85|13535.85|13415.85|13534.41|13414.41|9
1625145050000|2021-07-01 13:10:50|13536.07|13416.07|13538.4|13418.4|13538.4|13418.4|13536.07|13416.07|10
1625145060000|2021-07-01 13:11:00|13538.3|13418.3|13539.69|13419.69|13539.69|13419.69|13538.3|13418.3|9
1625145070000|2021-07-01 13:11:10|13539.67|13419.67|13539.57|13419.57|13540.93|13420.93|13539.57|13419.57|10
1625145080000|2021-07-01 13:11:20|13539.64|13419.64|13542.15|13422.15|13542.15|13422.15|13539.45|13419.45|10
1625145090000|2021-07-01 13:11:30|13542.33|13422.33|13543.03|13423.03|13543.72|13423.72|13542.33|13422.33|9
1625145100000|2021-07-01 13:11:40|13544.04|13424.04|13542.53|13422.53|13544.04|13424.04|13542.53|13422.53|8
1625145110000|2021-07-01 13:11:50|13542.59|13422.59|13545.07|13425.07|13545.07|13425.07|13542.29|13422.29|10
1625145120000|2021-07-01 13:12:00|13545.22|13425.22|13548.39|13428.39|13548.39|13428.39|13545.22|13425.22|10
1625145130000|2021-07-01 13:12:10|13547.77|13427.77|13549.05|13429.05|13550.71|13430.71|13547.77|13427.77|10
1625145140000|2021-07-01 13:12:20|13549.06|13429.06|13548.72|13428.72|13549.24|13429.24|13548.43|13428.43|10
1625145150000|2021-07-01 13:12:30|13548.76|13428.76|13552.48|13432.48|13552.48|13432.48|13548.76|13428.76|10
1625145160000|2021-07-01 13:12:40|13552.62|13432.62|13552.62|13432.62|13552.89|13432.89|13551.56|13431.56|10
1625145170000|2021-07-01 13:12:50|13552.98|13432.98|13559.08|13439.08|13559.08|13439.08|13552.98|13432.98|10
1625145180000|2021-07-01 13:13:00|13560.45|13440.45|13562.08|13442.08|13562.08|13442.08|13560.45|13440.45|10
1625145190000|2021-07-01 13:13:10|13561.89|13441.89|13560.8|13440.8|13562.06|13442.06|13560.44|13440.44|10
1625145200000|2021-07-01 13:13:20|13560.48|13440.48|13560.01|13440.01|13560.48|13440.48|13559.72|13439.72|9
1625145210000|2021-07-01 13:13:30|13560.04|13440.04|13562.86|13442.86|13562.86|13442.86|13560.04|13440.04|10
1625145220000|2021-07-01 13:13:40|13562.73|13442.73|13563.39|13443.39|13563.54|13443.54|13562.63|13442.63|10
1625145230000|2021-07-01 13:13:50|13563.32|13443.32|13562.5|13442.5|13563.32|13443.32|13562.29|13442.29|10
1625145240000|2021-07-01 13:14:00|13562.54|13442.54|13563.2|13443.2|13563.2|13443.2|13561.83|13441.83|10
1625145250000|2021-07-01 13:14:10|13562.96|13442.96|13562.15|13442.15|13563.86|13443.86|13562.15|13442.15|10
1625145260000|2021-07-01 13:14:20|13561.99|13441.99|13559.51|13439.51|13561.99|13441.99|13559.44|13439.44|10
1625145270000|2021-07-01 13:14:30|13559.06|13439.06|13556.47|13436.47|13559.06|13439.06|13556.43|13436.43|10
1625145280000|2021-07-01 13:14:40|13556.34|13436.34|13555.81|13435.81|13556.81|13436.81|13555.75|13435.75|9
1625145290000|2021-07-01 13:14:50|13556.1|13436.1|13553.92|13433.92|13556.1|13436.1|13553.84|13433.84|10
1625145300000|2021-07-01 13:15:00|13554.08|13434.08|13556.15|13436.15|13556.74|13436.74|13554.08|13434.08|9
1625145310000|2021-07-01 13:15:10|13556.34|13436.34|13557.72|13437.72|13557.72|13437.72|13555.67|13435.67|10
1625145320000|2021-07-01 13:15:20|13557.99|13437.99|13562.02|13442.02|13562.02|13442.02|13557.55|13437.55|9
1625145330000|2021-07-01 13:15:30|13563.59|13443.59|13568.46|13448.46|13568.46|13448.46|13563.59|13443.59|10
1625145340000|2021-07-01 13:15:40|13568.37|13448.37|13571.24|13451.24|13571.24|13451.24|13568.37|13448.37|10
1625145350000|2021-07-01 13:15:50|13572.28|13452.28|13574.78|13454.78|13575.09|13455.09|13572.28|13452.28|10
1625145360000|2021-07-01 13:16:00|13574.74|13454.74|13575.73|13455.73|13575.73|13455.73|13574.04|13454.04|9
1625145370000|2021-07-01 13:16:10|13575.94|13455.94|13579.51|13459.51|13579.51|13459.51|13575.94|13455.94|10
1625145380000|2021-07-01 13:16:20|13579.56|13459.56|13580.49|13460.49|13580.6|13460.6|13579.56|13459.56|9
1625145390000|2021-07-01 13:16:30|13580.45|13460.45|13580.17|13460.17|13580.45|13460.45|13579.92|13459.92|8
1625145400000|2021-07-01 13:16:40|13580.21|13460.21|13581.68|13461.68|13581.68|13461.68|13580.21|13460.21|10
1625145410000|2021-07-01 13:16:50|13581.76|13461.76|13582.3|13462.3|13582.3|13462.3|13580.85|13460.85|10
1625145420000|2021-07-01 13:17:00|13582.49|13462.49|13585.18|13465.18|13585.33|13465.33|13580.48|13460.48|10
1625145430000|2021-07-01 13:17:10|13585.31|13465.31|13583.8|13463.8|13585.31|13465.31|13583.64|13463.64|10
1625145440000|2021-07-01 13:17:20|13583.07|13463.07|13577.54|13457.54|13583.07|13463.07|13576.98|13456.98|10
1625145450000|2021-07-01 13:17:30|13577.63|13457.63|13576.72|13456.72|13577.9|13457.9|13576.72|13456.72|10
1625145460000|2021-07-01 13:17:40|13576.63|13456.63|13573.51|13453.51|13576.69|13456.69|13573.51|13453.51|9
1625145470000|2021-07-01 13:17:50|13573.97|13453.97|13572.52|13452.52|13574.82|13454.82|13572.52|13452.52|10
1625145480000|2021-07-01 13:18:00|13572.18|13452.18|13569.54|13449.54|13572.18|13452.18|13569.54|13449.54|9
1625145490000|2021-07-01 13:18:10|13569.31|13449.31|13569.73|13449.73|13569.73|13449.73|13569.16|13449.16|9
1625145500000|2021-07-01 13:18:20|13568.87|13448.87|13568.94|13448.94|13569.59|13449.59|13568.04|13448.04|10
1625145510000|2021-07-01 13:18:30|13568.71|13448.71|13568.37|13448.37|13568.8|13448.8|13568.37|13448.37|10
1625145520000|2021-07-01 13:18:40|13567.93|13447.93|13565.53|13445.53|13567.93|13447.93|13565.53|13445.53|10
1625145530000|2021-07-01 13:18:50|13565.39|13445.39|13565.58|13445.58|13566.2|13446.2|13565.39|13445.39|10
1625145540000|2021-07-01 13:19:00|13565.54|13445.54|13563.35|13443.35|13565.54|13445.54|13563.35|13443.35|10
1625145550000|2021-07-01 13:19:10|13562.65|13442.65|13556.51|13436.51|13562.65|13442.65|13556.51|13436.51|10
1625145560000|2021-07-01 13:19:20|13556.45|13436.45|13553.29|13433.29|13556.45|13436.45|13552.16|13432.16|10
1625145570000|2021-07-01 13:19:30|13553.49|13433.49|13552.65|13432.65|13553.49|13433.49|13552.06|13432.06|10
1625145580000|2021-07-01 13:19:40|13552.63|13432.63|13561.85|13441.85|13561.85|13441.85|13552.63|13432.63|10
1625145590000|2021-07-01 13:19:50|13562|13442|13566.91|13446.91|13566.91|13446.91|13561.86|13441.86|10
1625145600000|2021-07-01 13:20:00|13567.35|13447.35|13571.31|13451.31|13571.31|13451.31|13567.33|13447.33|10
1625145610000|2021-07-01 13:20:10|13570.97|13450.97|13570.45|13450.45|13571.61|13451.61|13570.18|13450.18|10
1625145620000|2021-07-01 13:20:20|13570.74|13450.74|13578.29|13458.29|13578.29|13458.29|13570.74|13450.74|10
1625145630000|2021-07-01 13:20:30|13580.13|13460.13|13580.9|13460.9|13580.9|13460.9|13579.09|13459.09|10
1625145640000|2021-07-01 13:20:40|13579.8|13459.8|13577.06|13457.06|13579.8|13459.8|13577.06|13457.06|10
1625145650000|2021-07-01 13:20:50|13576.88|13456.88|13577.31|13457.31|13578.45|13458.45|13575.94|13455.94|10
1625145660000|2021-07-01 13:21:00|13577.39|13457.39|13582.19|13462.19|13582.19|13462.19|13577.39|13457.39|10
1625145670000|2021-07-01 13:21:10|13582.51|13462.51|13583.44|13463.44|13583.55|13463.55|13582|13462|10
1625145680000|2021-07-01 13:21:20|13583.85|13463.85|13585.46|13465.46|13585.66|13465.66|13583.85|13463.85|10
1625145690000|2021-07-01 13:21:30|13585.52|13465.52|13585.01|13465.01|13585.72|13465.72|13585.01|13465.01|10
1625145700000|2021-07-01 13:21:40|13585.22|13465.22|13584.04|13464.04|13585.44|13465.44|13584.04|13464.04|9
1625145710000|2021-07-01 13:21:50|13583.01|13463.01|13581.48|13461.48|13583.01|13463.01|13581.39|13461.39|10
1625145720000|2021-07-01 13:22:00|13581.41|13461.41|13583.21|13463.21|13583.67|13463.67|13581.35|13461.35|10
1625145730000|2021-07-01 13:22:10|13582.99|13462.99|13583.29|13463.29|13584.49|13464.49|13582.99|13462.99|10
1625145740000|2021-07-01 13:22:20|13583.42|13463.42|13583.28|13463.28|13585.09|13465.09|13583.28|13463.28|10
1625145750000|2021-07-01 13:22:30|13583.17|13463.17|13583.21|13463.21|13584.17|13464.17|13583.16|13463.16|10
1625145760000|2021-07-01 13:22:40|13583.66|13463.66|13588.38|13468.38|13588.38|13468.38|13583.66|13463.66|10
1625145770000|2021-07-01 13:22:50|13588.55|13468.55|13591.25|13471.25|13591.25|13471.25|13588.55|13468.55|10
1625145780000|2021-07-01 13:23:00|13589.05|13469.05|13589.01|13469.01|13589.32|13469.32|13588.72|13468.72|10
1625145790000|2021-07-01 13:23:10|13589.09|13469.09|13589.75|13469.75|13589.75|13469.75|13589.06|13469.06|8
1625145800000|2021-07-01 13:23:20|13589.1|13469.1|13588.35|13468.35|13589.28|13469.28|13588.26|13468.26|10
1625145810000|2021-07-01 13:23:30|13588.08|13468.08|13587.64|13467.64|13588.52|13468.52|13587.58|13467.58|9
1625145820000|2021-07-01 13:23:40|13587.6|13467.6|13589.65|13469.65|13589.65|13469.65|13587.23|13467.23|10
1625145830000|2021-07-01 13:23:50|13589.58|13469.58|13591.51|13471.51|13591.51|13471.51|13588.33|13468.33|10
1625145840000|2021-07-01 13:24:00|13591.86|13471.86|13592.65|13472.65|13593.36|13473.36|13590.78|13470.78|10
1625145850000|2021-07-01 13:24:10|13592.83|13472.83|13592.84|13472.84|13593.96|13473.96|13592.83|13472.83|10
1625145860000|2021-07-01 13:24:20|13593.26|13473.26|13593.69|13473.69|13595.01|13475.01|13593.26|13473.26|10
1625145870000|2021-07-01 13:24:30|13592.91|13472.91|13592.07|13472.07|13593.66|13473.66|13592.07|13472.07|9
1625145880000|2021-07-01 13:24:40|13592.17|13472.17|13592.41|13472.41|13592.79|13472.79|13592.17|13472.17|10
1625145890000|2021-07-01 13:24:50|13592.09|13472.09|13592.77|13472.77|13592.9|13472.9|13591.49|13471.49|9
1625145900000|2021-07-01 13:25:00|13592.39|13472.39|13586.73|13466.73|13592.39|13472.39|13586.73|13466.73|10
1625145910000|2021-07-01 13:25:10|13586.31|13466.31|13584.93|13464.93|13586.47|13466.47|13584.93|13464.93|10
1625145920000|2021-07-01 13:25:20|13584.31|13464.31|13580.15|13460.15|13584.31|13464.31|13580.04|13460.04|10
1625145930000|2021-07-01 13:25:30|13579.77|13459.77|13580.84|13460.84|13580.84|13460.84|13579.6|13459.6|10
1625145940000|2021-07-01 13:25:40|13579.91|13459.91|13578.56|13458.56|13580.12|13460.12|13578.56|13458.56|9
1625145950000|2021-07-01 13:25:50|13578.55|13458.55|13578.64|13458.64|13579.17|13459.17|13578.4|13458.4|10
1625145960000|2021-07-01 13:26:00|13578.74|13458.74|13578.04|13458.04|13579.13|13459.13|13578.04|13458.04|10
1625145970000|2021-07-01 13:26:10|13578.03|13458.03|13578.33|13458.33|13578.33|13458.33|13575.95|13455.95|10
1625145980000|2021-07-01 13:26:20|13578.38|13458.38|13577.88|13457.88|13578.38|13458.38|13577.69|13457.69|10
1625145990000|2021-07-01 13:26:30|13578.05|13458.05|13578.19|13458.19|13579.04|13459.04|13577.93|13457.93|10
1625146000000|2021-07-01 13:26:40|13578.16|13458.16|13576.87|13456.87|13578.87|13458.87|13576.76|13456.76|10
1625146010000|2021-07-01 13:26:50|13576.86|13456.86|13577.19|13457.19|13579.05|13459.05|13576.86|13456.86|10
1625146020000|2021-07-01 13:27:00|13576.99|13456.99|13575.41|13455.41|13576.99|13456.99|13575.41|13455.41|9
1625146030000|2021-07-01 13:27:10|13575.23|13455.23|13574.15|13454.15|13575.23|13455.23|13574.14|13454.14|10
1625146040000|2021-07-01 13:27:20|13574.05|13454.05|13574.57|13454.57|13574.57|13454.57|13574.05|13454.05|10
1625146050000|2021-07-01 13:27:30|13574.54|13454.54|13575.45|13455.45|13575.74|13455.74|13574.54|13454.54|9
1625146060000|2021-07-01 13:27:40|13575.5|13455.5|13576.43|13456.43|13576.43|13456.43|13575.5|13455.5|10
1625146070000|2021-07-01 13:27:50|13576.56|13456.56|13576.46|13456.46|13577.56|13457.56|13576.05|13456.05|10
1625146080000|2021-07-01 13:28:00|13576.43|13456.43|13574.89|13454.89|13576.43|13456.43|13574.89|13454.89|9
1625146090000|2021-07-01 13:28:10|13574.52|13454.52|13572.4|13452.4|13574.52|13454.52|13572.4|13452.4|10
1625146100000|2021-07-01 13:28:20|13572.28|13452.28|13572.11|13452.11|13572.28|13452.28|13570.86|13450.86|10
1625146110000|2021-07-01 13:28:30|13572.25|13452.25|13571.59|13451.59|13572.25|13452.25|13571.35|13451.35|10
1625146120000|2021-07-01 13:28:40|13571.54|13451.54|13571.65|13451.65|13571.7|13451.7|13571.12|13451.12|10
1625146130000|2021-07-01 13:28:50|13571.58|13451.58|13570.79|13450.79|13571.75|13451.75|13570.53|13450.53|10
1625146140000|2021-07-01 13:29:00|13570.75|13450.75|13570.81|13450.81|13571.04|13451.04|13570.55|13450.55|10
1625146150000|2021-07-01 13:29:10|13570.99|13450.99|13570.49|13450.49|13571.57|13451.57|13570.46|13450.46|10
1625146160000|2021-07-01 13:29:20|13571.64|13451.64|13573.49|13453.49|13573.5|13453.5|13571.53|13451.53|9
1625146170000|2021-07-01 13:29:30|13573.3|13453.3|13568.63|13448.63|13573.3|13453.3|13568.63|13448.63|10
1625146180000|2021-07-01 13:29:40|13567.25|13447.25|13565.86|13445.86|13567.25|13447.25|13564.75|13444.75|10
1625146190000|2021-07-01 13:29:50|13564.86|13444.86|13561.91|13441.91|13564.86|13444.86|13561.91|13441.91|9
1625146200000|2021-07-01 13:30:00|13561|13441|13563.07|13443.07|13563.07|13443.07|13560.88|13440.88|10
1625146210000|2021-07-01 13:30:10|13563.68|13443.68|13564.07|13444.07|13564.54|13444.54|13563.68|13443.68|9
1625146220000|2021-07-01 13:30:20|13563.37|13443.37|13560.75|13440.75|13563.37|13443.37|13560.75|13440.75|10
1625146230000|2021-07-01 13:30:30|13561.39|13441.39|13560.88|13440.88|13561.39|13441.39|13560.72|13440.72|9
1625146240000|2021-07-01 13:30:40|13560.86|13440.86|13562.48|13442.48|13562.48|13442.48|13560.86|13440.86|10
1625146250000|2021-07-01 13:30:50|13562.67|13442.67|13562.83|13442.83|13562.83|13442.83|13562.41|13442.41|10
1625146260000|2021-07-01 13:31:00|13562.46|13442.46|13565.68|13445.68|13565.68|13445.68|13562.46|13442.46|10
1625146270000|2021-07-01 13:31:10|13566.49|13446.49|13569.84|13449.84|13569.84|13449.84|13566.45|13446.45|10
1625146280000|2021-07-01 13:31:20|13570.12|13450.12|13572.63|13452.63|13572.63|13452.63|13570.12|13450.12|10
1625146290000|2021-07-01 13:31:30|13573.19|13453.19|13575.01|13455.01|13575.01|13455.01|13572.96|13452.96|10
1625146300000|2021-07-01 13:31:40|13575.3|13455.3|13582.03|13462.03|13582.03|13462.03|13575.3|13455.3|10
1625146310000|2021-07-01 13:31:50|13581.94|13461.94|13583.69|13463.69|13584.33|13464.33|13581.94|13461.94|8
1625146320000|2021-07-01 13:32:00|13582.95|13462.95|13586.26|13466.26|13586.26|13466.26|13582.95|13462.95|10
1625146330000|2021-07-01 13:32:10|13586.34|13466.34|13588.51|13468.51|13588.51|13468.51|13584.5|13464.5|10
1625146340000|2021-07-01 13:32:20|13588.23|13468.23|13589.02|13469.02|13589.3|13469.3|13587.93|13467.93|9
1625146350000|2021-07-01 13:32:30|13589.41|13469.41|13589.87|13469.87|13590|13470|13589.07|13469.07|10
1625146360000|2021-07-01 13:32:40|13591.49|13471.49|13595.3|13475.3|13595.3|13475.3|13591.49|13471.49|10
1625146370000|2021-07-01 13:32:50|13595.42|13475.42|13598.12|13478.12|13598.12|13478.12|13595.39|13475.39|10
1625146380000|2021-07-01 13:33:00|13598.38|13478.38|13598.88|13478.88|13598.89|13478.89|13597.72|13477.72|9
1625146390000|2021-07-01 13:33:10|13598.6|13478.6|13594.68|13474.68|13598.66|13478.66|13594.68|13474.68|10
1625146400000|2021-07-01 13:33:20|13593.95|13473.95|13592.03|13472.03|13593.95|13473.95|13591.87|13471.87|10
1625146410000|2021-07-01 13:33:30|13591.81|13471.81|13592.01|13472.01|13592.01|13472.01|13591.56|13471.56|9
1625146420000|2021-07-01 13:33:40|13591.93|13471.93|13593.03|13473.03|13593.03|13473.03|13591.74|13471.74|10
1625146430000|2021-07-01 13:33:50|13593.14|13473.14|13590.87|13470.87|13593.14|13473.14|13590.87|13470.87|9
1625146440000|2021-07-01 13:34:00|13589.91|13469.91|13590.34|13470.34|13590.34|13470.34|13588.8|13468.8|10
1625146450000|2021-07-01 13:34:10|13589.87|13469.87|13592.21|13472.21|13592.21|13472.21|13589.7|13469.7|9
1625146460000|2021-07-01 13:34:20|13592.79|13472.79|13595.78|13475.78|13595.78|13475.78|13592.79|13472.79|9
1625146470000|2021-07-01 13:34:30|13596.04|13476.04|13598.62|13478.62|13598.62|13478.62|13596.04|13476.04|9
1625146480000|2021-07-01 13:34:40|13598.76|13478.76|13599.8|13479.8|13599.8|13479.8|13598.76|13478.76|10
1625146490000|2021-07-01 13:34:50|13600.5|13480.5|13601.73|13481.73|13601.82|13481.82|13600.5|13480.5|8
1625146500000|2021-07-01 13:35:00|13601.79|13481.79|13599.67|13479.67|13601.79|13481.79|13599.67|13479.67|10
1625146510000|2021-07-01 13:35:10|13599.1|13479.1|13602.62|13482.62|13602.62|13482.62|13599.1|13479.1|10
1625146520000|2021-07-01 13:35:20|13604.17|13484.17|13602.19|13482.19|13604.17|13484.17|13602.19|13482.19|10
1625146530000|2021-07-01 13:35:30|13601.92|13481.92|13598.66|13478.66|13602.05|13482.05|13598.66|13478.66|10
1625146540000|2021-07-01 13:35:40|13598.22|13478.22|13596.91|13476.91|13598.37|13478.37|13596.91|13476.91|10
1625146550000|2021-07-01 13:35:50|13596.9|13476.9|13597.45|13477.45|13597.81|13477.81|13596.9|13476.9|10
1625146560000|2021-07-01 13:36:00|13597.47|13477.47|13597.19|13477.19|13597.55|13477.55|13596.58|13476.58|10
1625146570000|2021-07-01 13:36:10|13597.2|13477.2|13598.38|13478.38|13598.38|13478.38|13597.2|13477.2|10
1625146580000|2021-07-01 13:36:20|13597.87|13477.87|13593.32|13473.32|13597.87|13477.87|13593.32|13473.32|9
1625146590000|2021-07-01 13:36:30|13591.72|13471.72|13583.19|13463.19|13591.72|13471.72|13583.19|13463.19|10
1625146600000|2021-07-01 13:36:40|13581.3|13461.3|13577.04|13457.04|13581.3|13461.3|13577.04|13457.04|10
1625146610000|2021-07-01 13:36:50|13576.35|13456.35|13576|13456|13577.12|13457.12|13575.78|13455.78|9
1625146620000|2021-07-01 13:37:00|13576.04|13456.04|13575.91|13455.91|13577.36|13457.36|13575.91|13455.91|10
1625146630000|2021-07-01 13:37:10|13576.17|13456.17|13577.18|13457.18|13577.82|13457.82|13576.17|13456.17|10
1625146640000|2021-07-01 13:37:20|13576.94|13456.94|13571.18|13451.18|13576.94|13456.94|13571.18|13451.18|9
1625146650000|2021-07-01 13:37:30|13570.38|13450.38|13559.84|13439.84|13570.38|13450.38|13559.84|13439.84|10
1625146660000|2021-07-01 13:37:40|13557.43|13437.43|13546.94|13426.94|13557.43|13437.43|13546.56|13426.56|10
1625146670000|2021-07-01 13:37:50|13545.56|13425.56|13542.96|13422.96|13545.61|13425.61|13542.96|13422.96|10
1625146680000|2021-07-01 13:38:00|13542.92|13422.92|13542.15|13422.15|13542.92|13422.92|13540.96|13420.96|10
1625146690000|2021-07-01 13:38:10|13543.28|13423.28|13540.69|13420.69|13543.98|13423.98|13540.69|13420.69|10
1625146700000|2021-07-01 13:38:20|13540.79|13420.79|13535.22|13415.22|13540.79|13420.79|13534.98|13414.98|10
1625146710000|2021-07-01 13:38:30|13535.72|13415.72|13532.06|13412.06|13535.72|13415.72|13532.06|13412.06|10
1625146720000|2021-07-01 13:38:40|13531.06|13411.06|13526.07|13406.07|13531.06|13411.06|13526.07|13406.07|10
1625146730000|2021-07-01 13:38:50|13526.05|13406.05|13523.81|13403.81|13526.05|13406.05|13523.72|13403.72|8
1625146740000|2021-07-01 13:39:00|13523.54|13403.54|13524.37|13404.37|13525.2|13405.2|13523.53|13403.53|9
1625146750000|2021-07-01 13:39:10|13524.09|13404.09|13516.08|13396.08|13524.09|13404.09|13516.08|13396.08|10
1625146760000|2021-07-01 13:39:20|13515.93|13395.93|13521.87|13401.87|13521.87|13401.87|13515.77|13395.77|10
1625146770000|2021-07-01 13:39:30|13522.39|13402.39|13529.22|13409.22|13529.22|13409.22|13522.39|13402.39|10
1625146780000|2021-07-01 13:39:40|13529.98|13409.98|13528.31|13408.31|13530.96|13410.96|13528.31|13408.31|10
1625146790000|2021-07-01 13:39:50|13527.7|13407.7|13525.32|13405.32|13527.7|13407.7|13524.96|13404.96|10
1625146800000|2021-07-01 13:40:00|13525.38|13405.38|13523.8|13403.8|13525.38|13405.38|13523.34|13403.34|10
1625146810000|2021-07-01 13:40:10|13523.99|13403.99|13525.35|13405.35|13525.35|13405.35|13523.52|13403.52|10
1625146820000|2021-07-01 13:40:20|13525.74|13405.74|13530.92|13410.92|13530.92|13410.92|13525.74|13405.74|10
1625146830000|2021-07-01 13:40:30|13532.1|13412.1|13536.04|13416.04|13536.04|13416.04|13531.4|13411.4|10
1625146840000|2021-07-01 13:40:40|13536.51|13416.51|13539.37|13419.37|13539.37|13419.37|13536.51|13416.51|10
1625146850000|2021-07-01 13:40:50|13539.43|13419.43|13540.51|13420.51|13541.51|13421.51|13539.43|13419.43|10
1625146860000|2021-07-01 13:41:00|13539.47|13419.47|13539.76|13419.76|13540.77|13420.77|13539.28|13419.28|10
1625146870000|2021-07-01 13:41:10|13538.47|13418.47|13538.44|13418.44|13538.82|13418.82|13536.75|13416.75|10
1625146880000|2021-07-01 13:41:20|13540.17|13420.17|13537.12|13417.12|13540.89|13420.89|13537.12|13417.12|10
1625146890000|2021-07-01 13:41:30|13537.35|13417.35|13534.76|13414.76|13537.35|13417.35|13534.76|13414.76|10
1625146900000|2021-07-01 13:41:40|13535.85|13415.85|13535.13|13415.13|13535.85|13415.85|13534.36|13414.36|9
1625146910000|2021-07-01 13:41:50|13535.25|13415.25|13535.74|13415.74|13535.74|13415.74|13534.18|13414.18|10
1625146920000|2021-07-01 13:42:00|13535.35|13415.35|13531.74|13411.74|13535.35|13415.35|13531.7|13411.7|10
1625146930000|2021-07-01 13:42:10|13531.72|13411.72|13532.33|13412.33|13532.33|13412.33|13530.83|13410.83|10
1625146940000|2021-07-01 13:42:20|13532.58|13412.58|13533.24|13413.24|13534.04|13414.04|13532.58|13412.58|9
1625146950000|2021-07-01 13:42:30|13533.39|13413.39|13533.35|13413.35|13533.58|13413.58|13532.48|13412.48|8
1625146960000|2021-07-01 13:42:40|13533.38|13413.38|13527.03|13407.03|13533.38|13413.38|13527.03|13407.03|10
1625146970000|2021-07-01 13:42:50|13527.61|13407.61|13527.59|13407.59|13527.86|13407.86|13526.39|13406.39|10
1625146980000|2021-07-01 13:43:00|13527.32|13407.32|13522.99|13402.99|13527.32|13407.32|13521.52|13401.52|10
1625146990000|2021-07-01 13:43:10|13523.08|13403.08|13523.02|13403.02|13523.08|13403.08|13521.9|13401.9|8
1625147000000|2021-07-01 13:43:20|13523.57|13403.57|13525.6|13405.6|13525.6|13405.6|13523.57|13403.57|9
1625147010000|2021-07-01 13:43:30|13524.45|13404.45|13524.09|13404.09|13524.54|13404.54|13523.58|13403.58|10
1625147020000|2021-07-01 13:43:40|13524.88|13404.88|13526.7|13406.7|13526.7|13406.7|13524.88|13404.88|10
1625147030000|2021-07-01 13:43:50|13526.78|13406.78|13525.84|13405.84|13526.96|13406.96|13524.86|13404.86|10
1625147040000|2021-07-01 13:44:00|13525.69|13405.69|13522.59|13402.59|13525.69|13405.69|13522.59|13402.59|10
1625147050000|2021-07-01 13:44:10|13522.61|13402.61|13523.41|13403.41|13523.41|13403.41|13522.03|13402.03|10
1625147060000|2021-07-01 13:44:20|13523.45|13403.45|13527.11|13407.11|13527.11|13407.11|13523.02|13403.02|9
1625147070000|2021-07-01 13:44:30|13527.47|13407.47|13525.95|13405.95|13527.47|13407.47|13525.43|13405.43|10
1625147080000|2021-07-01 13:44:40|13525.68|13405.68|13527.48|13407.48|13527.69|13407.69|13525.68|13405.68|10
1625147090000|2021-07-01 13:44:50|13527.78|13407.78|13528.68|13408.68|13529.2|13409.2|13527.78|13407.78|10
1625147100000|2021-07-01 13:45:00|13528.55|13408.55|13529.67|13409.67|13530.57|13410.57|13528.53|13408.53|10
1625147110000|2021-07-01 13:45:10|13530.15|13410.15|13531.78|13411.78|13533.32|13413.32|13530.15|13410.15|10
1625147120000|2021-07-01 13:45:20|13531.44|13411.44|13527.36|13407.36|13531.44|13411.44|13527.36|13407.36|10
1625147130000|2021-07-01 13:45:30|13527.26|13407.26|13524.9|13404.9|13527.26|13407.26|13524.9|13404.9|10
1625147140000|2021-07-01 13:45:40|13525.28|13405.28|13525.5|13405.5|13525.87|13405.87|13525.28|13405.28|10
1625147150000|2021-07-01 13:45:50|13524.91|13404.91|13525.29|13405.29|13525.94|13405.94|13524.38|13404.38|10
1625147160000|2021-07-01 13:46:00|13525.03|13405.03|13523.36|13403.36|13525.03|13405.03|13522.96|13402.96|8
1625147170000|2021-07-01 13:46:10|13523.35|13403.35|13521.47|13401.47|13523.35|13403.35|13521.47|13401.47|9
1625147180000|2021-07-01 13:46:20|13521.71|13401.71|13523.44|13403.44|13523.45|13403.45|13521.71|13401.71|10
1625147190000|2021-07-01 13:46:30|13523.84|13403.84|13525.93|13405.93|13525.93|13405.93|13523.24|13403.24|10
1625147200000|2021-07-01 13:46:40|13525.1|13405.1|13526.3|13406.3|13526.3|13406.3|13525.09|13405.09|9
1625147210000|2021-07-01 13:46:50|13526.47|13406.47|13525.74|13405.74|13526.66|13406.66|13525.49|13405.49|10
1625147220000|2021-07-01 13:47:00|13524.85|13404.85|13523.73|13403.73|13524.85|13404.85|13523.33|13403.33|10
1625147230000|2021-07-01 13:47:10|13523.88|13403.88|13525.57|13405.57|13525.62|13405.62|13523.88|13403.88|10
1625147240000|2021-07-01 13:47:20|13524.58|13404.58|13524.9|13404.9|13525.46|13405.46|13524.44|13404.44|8
1625147250000|2021-07-01 13:47:30|13525.02|13405.02|13526.61|13406.61|13527.87|13407.87|13525.02|13405.02|10
1625147260000|2021-07-01 13:47:40|13526.71|13406.71|13528.71|13408.71|13528.71|13408.71|13526.7|13406.7|10
1625147270000|2021-07-01 13:47:50|13529.72|13409.72|13530.86|13410.86|13530.86|13410.86|13529.72|13409.72|10
1625147280000|2021-07-01 13:48:00|13531.1|13411.1|13531.61|13411.61|13531.61|13411.61|13530.58|13410.58|10
1625147290000|2021-07-01 13:48:10|13531.67|13411.67|13530.37|13410.37|13531.8|13411.8|13530.37|13410.37|10
1625147300000|2021-07-01 13:48:20|13529.83|13409.83|13528.41|13408.41|13529.95|13409.95|13528.41|13408.41|10
1625147310000|2021-07-01 13:48:30|13528.14|13408.14|13523.75|13403.75|13528.14|13408.14|13523.75|13403.75|10
1625147320000|2021-07-01 13:48:40|13522.74|13402.74|13521.26|13401.26|13522.91|13402.91|13521.26|13401.26|10
1625147330000|2021-07-01 13:48:50|13521.21|13401.21|13518.5|13398.5|13521.25|13401.25|13518.5|13398.5|10
1625147340000|2021-07-01 13:49:00|13518.13|13398.13|13510.89|13390.89|13518.13|13398.13|13510.89|13390.89|10
1625147350000|2021-07-01 13:49:10|13506.15|13386.15|13499.25|13379.25|13506.15|13386.15|13499.25|13379.25|10
1625147360000|2021-07-01 13:49:20|13499.2|13379.2|13494.6|13374.6|13499.2|13379.2|13494.06|13374.06|10
1625147370000|2021-07-01 13:49:30|13492.86|13372.86|13493.22|13373.22|13493.22|13373.22|13491.97|13371.97|10
1625147380000|2021-07-01 13:49:40|13493.27|13373.27|13492.51|13372.51|13494.04|13374.04|13492.51|13372.51|10
1625147390000|2021-07-01 13:49:50|13492.39|13372.39|13489.81|13369.81|13492.39|13372.39|13489.81|13369.81|10
1625147400000|2021-07-01 13:50:00|13489.9|13369.9|13486.84|13366.84|13489.9|13369.9|13486.84|13366.84|10
1625147410000|2021-07-01 13:50:10|13487.54|13367.54|13483.92|13363.92|13487.54|13367.54|13483.92|13363.92|10
1625147420000|2021-07-01 13:50:20|13482.95|13362.95|13483.44|13363.44|13483.44|13363.44|13482.43|13362.43|10
1625147430000|2021-07-01 13:50:30|13483.46|13363.46|13485.86|13365.86|13485.86|13365.86|13483.46|13363.46|10
1625147440000|2021-07-01 13:50:40|13485.97|13365.97|13487.59|13367.59|13487.59|13367.59|13485.97|13365.97|8
1625147450000|2021-07-01 13:50:50|13487.8|13367.8|13487.44|13367.44|13488.29|13368.29|13487.44|13367.44|10
1625147460000|2021-07-01 13:51:00|13488.23|13368.23|13489.53|13369.53|13490.33|13370.33|13488.23|13368.23|10
1625147470000|2021-07-01 13:51:10|13489.58|13369.58|13489.78|13369.78|13489.78|13369.78|13489.31|13369.31|10
1625147480000|2021-07-01 13:51:20|13490.23|13370.23|13488.44|13368.44|13490.76|13370.76|13488.44|13368.44|10
1625147490000|2021-07-01 13:51:30|13488.36|13368.36|13484.76|13364.76|13488.36|13368.36|13484.76|13364.76|10
1625147500000|2021-07-01 13:51:40|13484.53|13364.53|13483.65|13363.65|13484.53|13364.53|13482.93|13362.93|10
1625147510000|2021-07-01 13:51:50|13484.16|13364.16|13485.98|13365.98|13485.98|13365.98|13484.16|13364.16|8
1625147520000|2021-07-01 13:52:00|13486.05|13366.05|13488.71|13368.71|13488.71|13368.71|13486.05|13366.05|9
1625147530000|2021-07-01 13:52:10|13489.07|13369.07|13491.06|13371.06|13491.06|13371.06|13489.07|13369.07|10
1625147540000|2021-07-01 13:52:20|13491.32|13371.32|13493.42|13373.42|13493.54|13373.54|13491.26|13371.26|10
1625147550000|2021-07-01 13:52:30|13493.74|13373.74|13493.55|13373.55|13494.59|13374.59|13493.44|13373.44|10
1625147560000|2021-07-01 13:52:40|13493.73|13373.73|13497.65|13377.65|13498.35|13378.35|13493.73|13373.73|9
1625147570000|2021-07-01 13:52:50|13497.03|13377.03|13500.26|13380.26|13500.26|13380.26|13497.03|13377.03|10
1625147580000|2021-07-01 13:53:00|13501.36|13381.36|13501.72|13381.72|13502.16|13382.16|13501.32|13381.32|10
1625147590000|2021-07-01 13:53:10|13500.69|13380.69|13497.79|13377.79|13500.69|13380.69|13497.6|13377.6|10
1625147600000|2021-07-01 13:53:20|13497.98|13377.98|13497.7|13377.7|13497.98|13377.98|13496.69|13376.69|9
1625147610000|2021-07-01 13:53:30|13497.76|13377.76|13497.32|13377.32|13498.37|13378.37|13497.26|13377.26|9
1625147620000|2021-07-01 13:53:40|13497.35|13377.35|13495.08|13375.08|13497.35|13377.35|13494.97|13374.97|9
1625147630000|2021-07-01 13:53:50|13495.18|13375.18|13497.42|13377.42|13497.63|13377.63|13495.18|13375.18|10
1625147640000|2021-07-01 13:54:00|13498.29|13378.29|13500.84|13380.84|13500.84|13380.84|13497.85|13377.85|10
1625147650000|2021-07-01 13:54:10|13501.24|13381.24|13503.95|13383.95|13503.95|13383.95|13500.89|13380.89|10
1625147660000|2021-07-01 13:54:20|13503.86|13383.86|13504.44|13384.44|13505.73|13385.73|13503.86|13383.86|10
1625147670000|2021-07-01 13:54:30|13503.67|13383.67|13504.29|13384.29|13504.29|13384.29|13502.76|13382.76|10
1625147680000|2021-07-01 13:54:40|13503.97|13383.97|13504.21|13384.21|13504.53|13384.53|13503.75|13383.75|9
1625147690000|2021-07-01 13:54:50|13503.15|13383.15|13501.94|13381.94|13503.22|13383.22|13501.94|13381.94|10
1625147700000|2021-07-01 13:55:00|13501.55|13381.55|13498.99|13378.99|13501.55|13381.55|13498.99|13378.99|10
1625147710000|2021-07-01 13:55:10|13498.28|13378.28|13498.18|13378.18|13498.28|13378.28|13496.76|13376.76|10
1625147720000|2021-07-01 13:55:20|13497.67|13377.67|13499.11|13379.11|13499.11|13379.11|13497.29|13377.29|10
1625147730000|2021-07-01 13:55:30|13499.87|13379.87|13501.06|13381.06|13501.06|13381.06|13499.55|13379.55|10
1625147740000|2021-07-01 13:55:40|13501.19|13381.19|13502.97|13382.97|13502.97|13382.97|13501.16|13381.16|10
1625147750000|2021-07-01 13:55:50|13503.26|13383.26|13501.08|13381.08|13503.26|13383.26|13501.08|13381.08|10
1625147760000|2021-07-01 13:56:00|13501.18|13381.18|13500.27|13380.27|13501.18|13381.18|13500.2|13380.2|10
1625147770000|2021-07-01 13:56:10|13500.46|13380.46|13501.48|13381.48|13501.77|13381.77|13500.46|13380.46|9
1625147780000|2021-07-01 13:56:20|13500.04|13380.04|13496.22|13376.22|13500.04|13380.04|13496.22|13376.22|10
1625147790000|2021-07-01 13:56:30|13496.16|13376.16|13494.81|13374.81|13497.26|13377.26|13494.81|13374.81|10
1625147800000|2021-07-01 13:56:40|13494.82|13374.82|13495.05|13375.05|13495.05|13375.05|13493.71|13373.71|10
1625147810000|2021-07-01 13:56:50|13495.03|13375.03|13493.5|13373.5|13495.03|13375.03|13493.5|13373.5|10
1625147820000|2021-07-01 13:57:00|13492.31|13372.31|13488.26|13368.26|13492.31|13372.31|13488.26|13368.26|10
1625147830000|2021-07-01 13:57:10|13487.36|13367.36|13483.76|13363.76|13487.36|13367.36|13483.72|13363.72|10
1625147840000|2021-07-01 13:57:20|13484.47|13364.47|13481.92|13361.92|13484.6|13364.6|13481.65|13361.65|10
1625147850000|2021-07-01 13:57:30|13481.86|13361.86|13482.56|13362.56|13482.88|13362.88|13481.86|13361.86|10
1625147860000|2021-07-01 13:57:40|13482.63|13362.63|13476.48|13356.48|13483.54|13363.54|13476.48|13356.48|10
1625147870000|2021-07-01 13:57:50|13476.4|13356.4|13468.11|13348.11|13476.4|13356.4|13468.11|13348.11|10
1625147880000|2021-07-01 13:58:00|13468.07|13348.07|13465.2|13345.2|13468.07|13348.07|13464.87|13344.87|10
1625147890000|2021-07-01 13:58:10|13464.72|13344.72|13464.82|13344.82|13464.82|13344.82|13463.46|13343.46|10
1625147900000|2021-07-01 13:58:20|13464.07|13344.07|13463.53|13343.53|13464.45|13344.45|13463.53|13343.53|10
1625147910000|2021-07-01 13:58:30|13460.22|13340.22|13458.57|13338.57|13460.92|13340.92|13458.56|13338.56|10
1625147920000|2021-07-01 13:58:40|13458.37|13338.37|13460.32|13340.32|13460.32|13340.32|13458.37|13338.37|10
1625147930000|2021-07-01 13:58:50|13460.68|13340.68|13460.43|13340.43|13460.71|13340.71|13459.94|13339.94|10
1625147940000|2021-07-01 13:59:00|13460.2|13340.2|13455.55|13335.55|13460.2|13340.2|13455.55|13335.55|10
1625147950000|2021-07-01 13:59:10|13455.27|13335.27|13448.82|13328.82|13455.27|13335.27|13448.82|13328.82|10
1625147960000|2021-07-01 13:59:20|13447.12|13327.12|13443|13323|13447.68|13327.68|13443|13323|10
1625147970000|2021-07-01 13:59:30|13442.33|13322.33|13443.14|13323.14|13443.14|13323.14|13441.44|13321.44|10
1625147980000|2021-07-01 13:59:40|13444.31|13324.31|13443.94|13323.94|13444.99|13324.99|13442.8|13322.8|9
1625147990000|2021-07-01 13:59:50|13443.25|13323.25|13445.4|13325.4|13446.54|13326.54|13443.25|13323.25|10
1625148000000|2021-07-01 14:00:00|13444.15|13324.15|13427.18|13307.18|13444.15|13324.15|13427.18|13307.18|10
1625148010000|2021-07-01 14:00:10|13426.86|13306.86|13425.86|13305.86|13427.45|13307.45|13425.86|13305.86|10
1625148020000|2021-07-01 14:00:20|13426.81|13306.81|13430.06|13310.06|13430.61|13310.61|13426.81|13306.81|10
1625148030000|2021-07-01 14:00:30|13428.72|13308.72|13431.39|13311.39|13431.39|13311.39|13428.72|13308.72|9
1625148040000|2021-07-01 14:00:40|13432.12|13312.12|13436.22|13316.22|13436.22|13316.22|13431.89|13311.89|10
1625148050000|2021-07-01 14:00:50|13436.4|13316.4|13442.73|13322.73|13442.73|13322.73|13436.4|13316.4|10
1625148060000|2021-07-01 14:01:00|13443.46|13323.46|13444.32|13324.32|13444.57|13324.57|13443.46|13323.46|10
1625148070000|2021-07-01 14:01:10|13444.99|13324.99|13448.34|13328.34|13448.34|13328.34|13444.99|13324.99|10
1625148080000|2021-07-01 14:01:20|13448.15|13328.15|13449.3|13329.3|13449.55|13329.55|13448.15|13328.15|10
1625148090000|2021-07-01 14:01:30|13450.44|13330.44|13454.33|13334.33|13454.33|13334.33|13450.44|13330.44|9
1625148100000|2021-07-01 14:01:40|13455.02|13335.02|13458.67|13338.67|13458.67|13338.67|13454.77|13334.77|10
1625148110000|2021-07-01 14:01:50|13457.79|13337.79|13461.52|13341.52|13461.52|13341.52|13457.79|13337.79|10
1625148120000|2021-07-01 14:02:00|13461.42|13341.42|13465.76|13345.76|13465.76|13345.76|13461.42|13341.42|10
1625148130000|2021-07-01 14:02:10|13465.62|13345.62|13468.63|13348.63|13468.63|13348.63|13465.62|13345.62|9
1625148140000|2021-07-01 14:02:20|13469.56|13349.56|13474.86|13354.86|13474.86|13354.86|13469.56|13349.56|10
1625148150000|2021-07-01 14:02:30|13474.11|13354.11|13474.97|13354.97|13474.97|13354.97|13473.61|13353.61|10
1625148160000|2021-07-01 14:02:40|13475.04|13355.04|13472.93|13352.93|13475.04|13355.04|13472.93|13352.93|10
1625148170000|2021-07-01 14:02:50|13472.97|13352.97|13471.76|13351.76|13473.87|13353.87|13471.76|13351.76|10
1625148180000|2021-07-01 14:03:00|13472.76|13352.76|13472.44|13352.44|13472.99|13352.99|13472.16|13352.16|10
1625148190000|2021-07-01 14:03:10|13472.14|13352.14|13473.54|13353.54|13474.28|13354.28|13472.14|13352.14|10
1625148200000|2021-07-01 14:03:20|13473.16|13353.16|13472.68|13352.68|13473.16|13353.16|13471.56|13351.56|10
1625148210000|2021-07-01 14:03:30|13474.08|13354.08|13479.46|13359.46|13479.46|13359.46|13474.08|13354.08|9
1625148220000|2021-07-01 14:03:40|13479.31|13359.31|13481.13|13361.13|13481.13|13361.13|13479.26|13359.26|10
1625148230000|2021-07-01 14:03:50|13481.12|13361.12|13481.55|13361.55|13481.65|13361.65|13480.62|13360.62|10
1625148240000|2021-07-01 14:04:00|13480.67|13360.67|13480.21|13360.21|13480.95|13360.95|13480.17|13360.17|9
1625148250000|2021-07-01 14:04:10|13480.97|13360.97|13480.87|13360.87|13481.06|13361.06|13480.81|13360.81|9
1625148260000|2021-07-01 14:04:20|13480.95|13360.95|13481.07|13361.07|13481.5|13361.5|13480.76|13360.76|10
1625148270000|2021-07-01 14:04:30|13481.16|13361.16|13481.28|13361.28|13481.28|13361.28|13480.59|13360.59|9
1625148280000|2021-07-01 14:04:40|13481.16|13361.16|13481.76|13361.76|13481.76|13361.76|13481.06|13361.06|9
1625148290000|2021-07-01 14:04:50|13481.5|13361.5|13478.77|13358.77|13481.79|13361.79|13478.77|13358.77|10
1625148300000|2021-07-01 14:05:00|13478.7|13358.7|13474.86|13354.86|13478.7|13358.7|13474.86|13354.86|10
1625148310000|2021-07-01 14:05:10|13474.65|13354.65|13469.26|13349.26|13474.65|13354.65|13469.26|13349.26|10
1625148320000|2021-07-01 14:05:20|13468.39|13348.39|13465.93|13345.93|13468.39|13348.39|13465.44|13345.44|10
1625148330000|2021-07-01 14:05:30|13466.09|13346.09|13466.74|13346.74|13467.6|13347.6|13465.87|13345.87|10
1625148340000|2021-07-01 14:05:40|13465.96|13345.96|13468.98|13348.98|13468.98|13348.98|13465.96|13345.96|10
1625148350000|2021-07-01 14:05:50|13469.08|13349.08|13472.72|13352.72|13472.72|13352.72|13469.08|13349.08|10
1625148360000|2021-07-01 14:06:00|13473.16|13353.16|13477.98|13357.98|13477.98|13357.98|13473.16|13353.16|10
1625148370000|2021-07-01 14:06:10|13477.99|13357.99|13480.34|13360.34|13480.34|13360.34|13477.99|13357.99|10
1625148380000|2021-07-01 14:06:20|13481.35|13361.35|13483.49|13363.49|13484.01|13364.01|13481.35|13361.35|9
1625148390000|2021-07-01 14:06:30|13483.38|13363.38|13483.44|13363.44|13483.51|13363.51|13482.84|13362.84|10
1625148400000|2021-07-01 14:06:40|13483.27|13363.27|13484.1|13364.1|13484.37|13364.37|13483.27|13363.27|10
1625148410000|2021-07-01 14:06:50|13483.98|13363.98|13485.63|13365.63|13485.89|13365.89|13483.18|13363.18|10
1625148420000|2021-07-01 14:07:00|13486.25|13366.25|13490.4|13370.4|13490.4|13370.4|13486.25|13366.25|10
1625148430000|2021-07-01 14:07:10|13491.67|13371.67|13497.35|13377.35|13497.35|13377.35|13491.67|13371.67|10
1625148440000|2021-07-01 14:07:20|13497.5|13377.5|13497.93|13377.93|13499.29|13379.29|13497.1|13377.1|10
1625148450000|2021-07-01 14:07:30|13498.1|13378.1|13499.61|13379.61|13499.61|13379.61|13497.17|13377.17|10
1625148460000|2021-07-01 14:07:40|13499.51|13379.51|13499.36|13379.36|13500.7|13380.7|13499.03|13379.03|9
1625148470000|2021-07-01 14:07:50|13499.46|13379.46|13501.5|13381.5|13501.54|13381.54|13499.46|13379.46|10
1625148480000|2021-07-01 14:08:00|13501.86|13381.86|13502.62|13382.62|13503.25|13383.25|13501.86|13381.86|10
1625148490000|2021-07-01 14:08:10|13502.56|13382.56|13502.48|13382.48|13502.8|13382.8|13500.79|13380.79|9
1625148500000|2021-07-01 14:08:20|13501.73|13381.73|13502.41|13382.41|13503.13|13383.13|13501.41|13381.41|10
1625148510000|2021-07-01 14:08:30|13501.7|13381.7|13500.63|13380.63|13501.7|13381.7|13499.01|13379.01|9
1625148520000|2021-07-01 14:08:40|13500.56|13380.56|13500.83|13380.83|13501.01|13381.01|13500.56|13380.56|9
1625148530000|2021-07-01 14:08:50|13499.94|13379.94|13499.6|13379.6|13499.94|13379.94|13499.33|13379.33|9
1625148540000|2021-07-01 14:09:00|13500.14|13380.14|13500.66|13380.66|13500.99|13380.99|13500.14|13380.14|9
1625148550000|2021-07-01 14:09:10|13501.35|13381.35|13501.4|13381.4|13501.7|13381.7|13501.19|13381.19|10
1625148560000|2021-07-01 14:09:20|13501.24|13381.24|13501.2|13381.2|13501.24|13381.24|13500.86|13380.86|10
1625148570000|2021-07-01 14:09:30|13501.11|13381.11|13502.8|13382.8|13502.8|13382.8|13501.11|13381.11|10
1625148580000|2021-07-01 14:09:40|13503.01|13383.01|13507.15|13387.15|13507.15|13387.15|13503.01|13383.01|10
1625148590000|2021-07-01 14:09:50|13507.05|13387.05|13509.22|13389.22|13509.22|13389.22|13507.05|13387.05|10
1625148600000|2021-07-01 14:10:00|13509.31|13389.31|13508.86|13388.86|13509.31|13389.31|13508.84|13388.84|9
1625148610000|2021-07-01 14:10:10|13509.55|13389.55|13508.36|13388.36|13510.41|13390.41|13508.36|13388.36|10
1625148620000|2021-07-01 14:10:20|13508.56|13388.56|13509.54|13389.54|13509.54|13389.54|13507.87|13387.87|10
1625148630000|2021-07-01 14:10:30|13509.45|13389.45|13510.79|13390.79|13511.75|13391.75|13509.45|13389.45|10
1625148640000|2021-07-01 14:10:40|13511.13|13391.13|13511.15|13391.15|13511.57|13391.57|13510.85|13390.85|9
1625148650000|2021-07-01 14:10:50|13511.05|13391.05|13509.79|13389.79|13511.05|13391.05|13508.96|13388.96|9
1625148660000|2021-07-01 14:11:00|13510.04|13390.04|13507.1|13387.1|13510.04|13390.04|13507.1|13387.1|10
1625148670000|2021-07-01 14:11:10|13508.79|13388.79|13508.27|13388.27|13508.79|13388.79|13507.47|13387.47|10
1625148680000|2021-07-01 14:11:20|13508.33|13388.33|13507.1|13387.1|13508.64|13388.64|13507.1|13387.1|9
1625148690000|2021-07-01 14:11:30|13506.24|13386.24|13503.01|13383.01|13506.4|13386.4|13502.87|13382.87|10
1625148700000|2021-07-01 14:11:40|13502.41|13382.41|13500.09|13380.09|13502.41|13382.41|13500.09|13380.09|10
1625148710000|2021-07-01 14:11:50|13500.28|13380.28|13498.88|13378.88|13501.02|13381.02|13498.88|13378.88|10
1625148720000|2021-07-01 14:12:00|13498.75|13378.75|13496.63|13376.63|13498.96|13378.96|13496.63|13376.63|10
1625148730000|2021-07-01 14:12:10|13497.49|13377.49|13495.59|13375.59|13497.54|13377.54|13495.58|13375.58|10
1625148740000|2021-07-01 14:12:20|13495.39|13375.39|13497.25|13377.25|13497.25|13377.25|13495.39|13375.39|9
1625148750000|2021-07-01 14:12:30|13498.15|13378.15|13496.02|13376.02|13498.44|13378.44|13495.99|13375.99|10
1625148760000|2021-07-01 14:12:40|13495.1|13375.1|13493.94|13373.94|13495.29|13375.29|13493.63|13373.63|10
1625148770000|2021-07-01 14:12:50|13493.74|13373.74|13492.28|13372.28|13494.89|13374.89|13492.28|13372.28|10
1625148780000|2021-07-01 14:13:00|13492.1|13372.1|13490.85|13370.85|13492.1|13372.1|13490.74|13370.74|10
1625148790000|2021-07-01 14:13:10|13491.62|13371.62|13484.84|13364.84|13491.62|13371.62|13484.84|13364.84|10
1625148800000|2021-07-01 14:13:20|13483.76|13363.76|13480.1|13360.1|13483.76|13363.76|13480.1|13360.1|10
1625148810000|2021-07-01 14:13:30|13480.55|13360.55|13476.22|13356.22|13480.8|13360.8|13476.22|13356.22|10
1625148820000|2021-07-01 14:13:40|13475.95|13355.95|13470.95|13350.95|13475.95|13355.95|13470.95|13350.95|10
1625148830000|2021-07-01 14:13:50|13470.78|13350.78|13470.8|13350.8|13470.85|13350.85|13469.85|13349.85|9
1625148840000|2021-07-01 14:14:00|13470.87|13350.87|13474.24|13354.24|13474.24|13354.24|13470.87|13350.87|8
1625148850000|2021-07-01 14:14:10|13474.82|13354.82|13475.94|13355.94|13476.85|13356.85|13474.34|13354.34|10
1625148860000|2021-07-01 14:14:20|13477.05|13357.05|13479.63|13359.63|13479.63|13359.63|13476.77|13356.77|10
1625148870000|2021-07-01 14:14:30|13479.83|13359.83|13479.75|13359.75|13479.83|13359.83|13478.12|13358.12|10
1625148880000|2021-07-01 14:14:40|13479.92|13359.92|13483.22|13363.22|13483.26|13363.26|13479.92|13359.92|9
1625148890000|2021-07-01 14:14:50|13483.52|13363.52|13487.38|13367.38|13487.38|13367.38|13483.52|13363.52|10
1625148900000|2021-07-01 14:15:00|13487.23|13367.23|13487.28|13367.28|13487.79|13367.79|13487.15|13367.15|9
1625148910000|2021-07-01 14:15:10|13487.73|13367.73|13490.66|13370.66|13490.66|13370.66|13487.73|13367.73|10
1625148920000|2021-07-01 14:15:20|13490.95|13370.95|13492.97|13372.97|13492.97|13372.97|13490.95|13370.95|9
1625148930000|2021-07-01 14:15:30|13492.93|13372.93|13493.03|13373.03|13493.53|13373.53|13492.65|13372.65|10
1625148940000|2021-07-01 14:15:40|13493.4|13373.4|13491.03|13371.03|13493.44|13373.44|13491.03|13371.03|10
1625148950000|2021-07-01 14:15:50|13491.06|13371.06|13480.05|13360.05|13491.09|13371.09|13480.05|13360.05|10
1625148960000|2021-07-01 14:16:00|13479.89|13359.89|13472.92|13352.92|13480.82|13360.82|13472.92|13352.92|10
1625148970000|2021-07-01 14:16:10|13473.68|13353.68|13460.51|13340.51|13473.68|13353.68|13460.51|13340.51|10
1625148980000|2021-07-01 14:16:20|13459.09|13339.09|13453.5|13333.5|13459.09|13339.09|13453.42|13333.42|10
1625148990000|2021-07-01 14:16:30|13453.27|13333.27|13453.56|13333.56|13454.52|13334.52|13453.27|13333.27|10
1625149000000|2021-07-01 14:16:40|13452.92|13332.92|13449.47|13329.47|13452.92|13332.92|13449.47|13329.47|10
1625149010000|2021-07-01 14:16:50|13450.81|13330.81|13448.9|13328.9|13451.43|13331.43|13448.02|13328.02|10
1625149020000|2021-07-01 14:17:00|13448.31|13328.31|13451.3|13331.3|13452.26|13332.26|13448.31|13328.31|10
1625149030000|2021-07-01 14:17:10|13452.66|13332.66|13447.58|13327.58|13452.93|13332.93|13447.58|13327.58|10
1625149040000|2021-07-01 14:17:20|13446.92|13326.92|13447.32|13327.32|13447.42|13327.42|13445.3|13325.3|10
1625149050000|2021-07-01 14:17:30|13448.14|13328.14|13451.67|13331.67|13451.67|13331.67|13448.14|13328.14|10
1625149060000|2021-07-01 14:17:40|13451.57|13331.57|13454.55|13334.55|13456.26|13336.26|13451.57|13331.57|10
1625149070000|2021-07-01 14:17:50|13454.37|13334.37|13457.57|13337.57|13457.57|13337.57|13453.86|13333.86|10
1625149080000|2021-07-01 14:18:00|13457.25|13337.25|13459.04|13339.04|13459.04|13339.04|13457.25|13337.25|9
1625149090000|2021-07-01 14:18:10|13458.9|13338.9|13459.71|13339.71|13459.71|13339.71|13457.45|13337.45|10
1625149100000|2021-07-01 14:18:20|13457.55|13337.55|13435.83|13315.83|13457.55|13337.55|13435.83|13315.83|10
1625149110000|2021-07-01 14:18:30|13432.94|13312.94|13396.58|13276.58|13432.94|13312.94|13396.58|13276.58|10
1625149120000|2021-07-01 14:18:40|13397.38|13277.38|13383.26|13263.26|13398.06|13278.06|13383.26|13263.26|10
1625149130000|2021-07-01 14:18:50|13381.42|13261.42|13375.4|13255.4|13381.42|13261.42|13372.41|13252.41|10
1625149140000|2021-07-01 14:19:00|13375.58|13255.58|13384.71|13264.71|13384.71|13264.71|13375.58|13255.58|10
1625149150000|2021-07-01 14:19:10|13384.99|13264.99|13390.16|13270.16|13390.16|13270.16|13384.99|13264.99|10
1625149160000|2021-07-01 14:19:20|13392.2|13272.2|13383.21|13263.21|13392.2|13272.2|13383.21|13263.21|10
1625149170000|2021-07-01 14:19:30|13379.97|13259.97|13375.52|13255.52|13379.97|13259.97|13375.52|13255.52|10
1625149180000|2021-07-01 14:19:40|13373.93|13253.93|13371.59|13251.59|13373.96|13253.96|13369.3|13249.3|10
1625149190000|2021-07-01 14:19:50|13373.17|13253.17|13375.08|13255.08|13376.9|13256.9|13373.17|13253.17|10
1625149200000|2021-07-01 14:20:00|13374.7|13254.7|13374.6|13254.6|13375.23|13255.23|13373.83|13253.83|10
1625149210000|2021-07-01 14:20:10|13376.44|13256.44|13382.74|13262.74|13382.81|13262.81|13376.44|13256.44|10
1625149220000|2021-07-01 14:20:20|13382.85|13262.85|13388.6|13268.6|13388.6|13268.6|13382.75|13262.75|10
1625149230000|2021-07-01 14:20:30|13389.23|13269.23|13393.26|13273.26|13393.26|13273.26|13389.23|13269.23|10
1625149240000|2021-07-01 14:20:40|13393.55|13273.55|13401.41|13281.41|13401.41|13281.41|13393.55|13273.55|10
1625149250000|2021-07-01 14:20:50|13400.99|13280.99|13400.57|13280.57|13400.99|13280.99|13399.79|13279.79|10
1625149260000|2021-07-01 14:21:00|13400.69|13280.69|13394.43|13274.43|13400.77|13280.77|13394.43|13274.43|10
1625149270000|2021-07-01 14:21:10|13394.41|13274.41|13391.54|13271.54|13394.41|13274.41|13391.54|13271.54|10
1625149280000|2021-07-01 14:21:20|13392.25|13272.25|13384.92|13264.92|13392.25|13272.25|13384.92|13264.92|10
1625149290000|2021-07-01 14:21:30|13384.51|13264.51|13387.52|13267.52|13387.52|13267.52|13383.94|13263.94|10
1625149300000|2021-07-01 14:21:40|13387.23|13267.23|13387.45|13267.45|13387.81|13267.81|13385.34|13265.34|10
1625149310000|2021-07-01 14:21:50|13387.86|13267.86|13387.5|13267.5|13388.66|13268.66|13387.5|13267.5|10
1625149320000|2021-07-01 14:22:00|13387.9|13267.9|13386.24|13266.24|13388.66|13268.66|13385.02|13265.02|10
1625149330000|2021-07-01 14:22:10|13386.23|13266.23|13388.88|13268.88|13389.16|13269.16|13386.23|13266.23|10
1625149340000|2021-07-01 14:22:20|13388.6|13268.6|13387.56|13267.56|13388.83|13268.83|13387.56|13267.56|10
1625149350000|2021-07-01 14:22:30|13387.31|13267.31|13387.29|13267.29|13387.31|13267.31|13386.28|13266.28|10
1625149360000|2021-07-01 14:22:40|13387.21|13267.21|13388.32|13268.32|13388.49|13268.49|13387|13267|10
1625149370000|2021-07-01 14:22:50|13388.22|13268.22|13387.22|13267.22|13388.58|13268.58|13387.22|13267.22|10
1625149380000|2021-07-01 14:23:00|13386.63|13266.63|13384.85|13264.85|13386.63|13266.63|13383.91|13263.91|10
1625149390000|2021-07-01 14:23:10|13384.64|13264.64|13380.72|13260.72|13384.69|13264.69|13380.66|13260.66|10
1625149400000|2021-07-01 14:23:20|13380.46|13260.46|13379.43|13259.43|13380.46|13260.46|13379.26|13259.26|10
1625149410000|2021-07-01 14:23:30|13379.37|13259.37|13380.01|13260.01|13380.04|13260.04|13379.22|13259.22|10
1625149420000|2021-07-01 14:23:40|13379.65|13259.65|13381.02|13261.02|13381.02|13261.02|13377.42|13257.42|10
1625149430000|2021-07-01 14:23:50|13381.38|13261.38|13381.36|13261.36|13381.78|13261.78|13380.69|13260.69|10
1625149440000|2021-07-01 14:24:00|13382.81|13262.81|13386.29|13266.29|13386.29|13266.29|13382.81|13262.81|10
1625149450000|2021-07-01 14:24:10|13387.14|13267.14|13388.39|13268.39|13388.58|13268.58|13387.06|13267.06|10
1625149460000|2021-07-01 14:24:20|13387.71|13267.71|13379.73|13259.73|13387.71|13267.71|13379.73|13259.73|10
1625149470000|2021-07-01 14:24:30|13376.48|13256.48|13375.6|13255.6|13377.08|13257.08|13375.6|13255.6|10
1625149480000|2021-07-01 14:24:40|13375.33|13255.33|13377|13257|13377|13257|13375.31|13255.31|10
1625149490000|2021-07-01 14:24:50|13378.1|13258.1|13381.04|13261.04|13381.04|13261.04|13378.1|13258.1|10
1625149500000|2021-07-01 14:25:00|13380.88|13260.88|13383.86|13263.86|13383.88|13263.88|13380.88|13260.88|10
1625149510000|2021-07-01 14:25:10|13384.24|13264.24|13385.99|13265.99|13386.14|13266.14|13383.9|13263.9|9
1625149520000|2021-07-01 14:25:20|13386.1|13266.1|13388.23|13268.23|13388.23|13268.23|13385.24|13265.24|9
1625149530000|2021-07-01 14:25:30|13388.31|13268.31|13390.65|13270.65|13390.65|13270.65|13388.31|13268.31|9
1625149540000|2021-07-01 14:25:40|13390.35|13270.35|13391.78|13271.78|13391.78|13271.78|13390.02|13270.02|10
1625149550000|2021-07-01 14:25:50|13392.1|13272.1|13395.21|13275.21|13395.76|13275.76|13392.1|13272.1|10
1625149560000|2021-07-01 14:26:00|13395.06|13275.06|13394.33|13274.33|13395.29|13275.29|13394.33|13274.33|9
1625149570000|2021-07-01 14:26:10|13394.43|13274.43|13392.22|13272.22|13394.43|13274.43|13392.22|13272.22|10
1625149580000|2021-07-01 14:26:20|13392.28|13272.28|13388.19|13268.19|13392.33|13272.33|13388.19|13268.19|10
1625149590000|2021-07-01 14:26:30|13388.1|13268.1|13388.1|13268.1|13388.38|13268.38|13387.43|13267.43|10
1625149600000|2021-07-01 14:26:40|13387.1|13267.1|13387|13267|13387.27|13267.27|13386.02|13266.02|10
1625149610000|2021-07-01 14:26:50|13386.7|13266.7|13384.17|13264.17|13387.07|13267.07|13384.03|13264.03|10
1625149620000|2021-07-01 14:27:00|13385.64|13265.64|13385.87|13265.87|13386.79|13266.79|13385.59|13265.59|10
1625149630000|2021-07-01 14:27:10|13386.65|13266.65|13384.24|13264.24|13387.4|13267.4|13384.24|13264.24|10
1625149640000|2021-07-01 14:27:20|13383.56|13263.56|13384.4|13264.4|13385.06|13265.06|13382.73|13262.73|10
1625149650000|2021-07-01 14:27:30|13384.81|13264.81|13385.89|13265.89|13385.89|13265.89|13384.81|13264.81|10
1625149660000|2021-07-01 14:27:40|13386.59|13266.59|13386.97|13266.97|13388.6|13268.6|13386.59|13266.59|10
1625149670000|2021-07-01 14:27:50|13386.89|13266.89|13383.58|13263.58|13386.89|13266.89|13383.58|13263.58|9
1625149680000|2021-07-01 14:28:00|13383.65|13263.65|13383.49|13263.49|13383.74|13263.74|13382.71|13262.71|9
1625149690000|2021-07-01 14:28:10|13383.68|13263.68|13385.56|13265.56|13385.56|13265.56|13383.68|13263.68|9
1625149700000|2021-07-01 14:28:20|13385.5|13265.5|13384.19|13264.19|13385.54|13265.54|13384.19|13264.19|10
1625149710000|2021-07-01 14:28:30|13384.21|13264.21|13373.97|13253.97|13384.21|13264.21|13373.97|13253.97|10
1625149720000|2021-07-01 14:28:40|13371.74|13251.74|13366.55|13246.55|13371.86|13251.86|13366.55|13246.55|10
1625149730000|2021-07-01 14:28:50|13365.95|13245.95|13360.25|13240.25|13365.95|13245.95|13359.65|13239.65|10
1625149740000|2021-07-01 14:29:00|13359.49|13239.49|13359|13239|13359.67|13239.67|13358.91|13238.91|9
1625149750000|2021-07-01 14:29:10|13359.03|13239.03|13359.96|13239.96|13360.32|13240.32|13358.87|13238.87|10
1625149760000|2021-07-01 14:29:20|13359.87|13239.87|13360.39|13240.39|13360.39|13240.39|13358.86|13238.86|10
1625149770000|2021-07-01 14:29:30|13360.72|13240.72|13363.06|13243.06|13363.06|13243.06|13359.42|13239.42|10
1625149780000|2021-07-01 14:29:40|13363.37|13243.37|13364.79|13244.79|13365.63|13245.63|13363.37|13243.37|9
1625149790000|2021-07-01 14:29:50|13364.13|13244.13|13356.18|13236.18|13364.13|13244.13|13356.18|13236.18|10
1625149800000|2021-07-01 14:30:00|13355.27|13235.27|13348.34|13228.34|13356.08|13236.08|13347.95|13227.95|10
1625149810000|2021-07-01 14:30:10|13347.07|13227.07|13345.51|13225.51|13348.17|13228.17|13345.51|13225.51|10
1625149820000|2021-07-01 14:30:20|13345.48|13225.48|13331.56|13211.56|13345.48|13225.48|13331.56|13211.56|10
1625149830000|2021-07-01 14:30:30|13330.5|13210.5|13333.22|13213.22|13333.22|13213.22|13329.65|13209.65|10
1625149840000|2021-07-01 14:30:40|13334.17|13214.17|13330.59|13210.59|13334.17|13214.17|13330.41|13210.41|10
1625149850000|2021-07-01 14:30:50|13330.16|13210.16|13324.66|13204.66|13330.93|13210.93|13324.66|13204.66|10
1625149860000|2021-07-01 14:31:00|13323.22|13203.22|13285.83|13165.83|13323.22|13203.22|13285.83|13165.83|10
1625149870000|2021-07-01 14:31:10|13285.31|13165.31|13289.01|13169.01|13289.01|13169.01|13282.79|13162.79|10
1625149880000|2021-07-01 14:31:20|13292.1|13172.1|13302.47|13182.47|13302.47|13182.47|13292.1|13172.1|10
1625149890000|2021-07-01 14:31:30|13301.99|13181.99|13303.53|13183.53|13303.53|13183.53|13300.48|13180.48|10
1625149900000|2021-07-01 14:31:40|13303.56|13183.56|13299.83|13179.83|13303.75|13183.75|13299.83|13179.83|10
1625149910000|2021-07-01 14:31:50|13300.3|13180.3|13298.89|13178.89|13300.3|13180.3|13298.05|13178.05|10
1625149920000|2021-07-01 14:32:00|13297.52|13177.52|13293.83|13173.83|13297.52|13177.52|13293.8|13173.8|10
1625149930000|2021-07-01 14:32:10|13294.22|13174.22|13289.91|13169.91|13294.22|13174.22|13289.91|13169.91|10
1625149940000|2021-07-01 14:32:20|13288.94|13168.94|13284.59|13164.59|13289.11|13169.11|13284.59|13164.59|10
1625149950000|2021-07-01 14:32:30|13284.35|13164.35|13283.53|13163.53|13285.37|13165.37|13282.54|13162.54|10
1625149960000|2021-07-01 14:32:40|13283.15|13163.15|13290.54|13170.54|13290.54|13170.54|13283.15|13163.15|10
1625149970000|2021-07-01 14:32:50|13290.5|13170.5|13288.81|13168.81|13290.5|13170.5|13288.68|13168.68|10
1625149980000|2021-07-01 14:33:00|13289.12|13169.12|13283.04|13163.04|13289.12|13169.12|13283.04|13163.04|10
1625149990000|2021-07-01 14:33:10|13282.69|13162.69|13288.42|13168.42|13288.42|13168.42|13282.44|13162.44|10
1625150000000|2021-07-01 14:33:20|13290.53|13170.53|13290.94|13170.94|13291.55|13171.55|13289.02|13169.02|10
1625150010000|2021-07-01 14:33:30|13289.97|13169.97|13292.86|13172.86|13292.91|13172.91|13289.81|13169.81|10
1625150020000|2021-07-01 14:33:40|13293.16|13173.16|13296.61|13176.61|13296.83|13176.83|13293.16|13173.16|10
1625150030000|2021-07-01 14:33:50|13296.36|13176.36|13300.02|13180.02|13300.26|13180.26|13296.36|13176.36|10
1625150040000|2021-07-01 14:34:00|13299.95|13179.95|13303.71|13183.71|13303.71|13183.71|13299.94|13179.94|10
1625150050000|2021-07-01 14:34:10|13305.3|13185.3|13302.85|13182.85|13305.3|13185.3|13302.85|13182.85|10
1625150060000|2021-07-01 14:34:20|13303.11|13183.11|13302.2|13182.2|13303.34|13183.34|13302.06|13182.06|10
1625150070000|2021-07-01 14:34:30|13301.89|13181.89|13298.05|13178.05|13302.93|13182.93|13298.05|13178.05|10
1625150080000|2021-07-01 14:34:40|13297.88|13177.88|13292.84|13172.84|13297.88|13177.88|13292.84|13172.84|10
1625150090000|2021-07-01 14:34:50|13293.64|13173.64|13293.26|13173.26|13293.64|13173.64|13292.71|13172.71|10
1625150100000|2021-07-01 14:35:00|13293.36|13173.36|13295.16|13175.16|13295.16|13175.16|13292.61|13172.61|8
1625150110000|2021-07-01 14:35:10|13295.29|13175.29|13294.29|13174.29|13295.31|13175.31|13294.03|13174.03|10
1625150120000|2021-07-01 14:35:20|13294.33|13174.33|13297.26|13177.26|13297.47|13177.47|13294.11|13174.11|10
1625150130000|2021-07-01 14:35:30|13298.06|13178.06|13298.23|13178.23|13298.23|13178.23|13297.25|13177.25|10
1625150140000|2021-07-01 14:35:40|13299.19|13179.19|13300.26|13180.26|13300.53|13180.53|13298.85|13178.85|10
1625150150000|2021-07-01 14:35:50|13300.45|13180.45|13302.16|13182.16|13302.16|13182.16|13299.57|13179.57|10
1625150160000|2021-07-01 14:36:00|13302.58|13182.58|13306.46|13186.46|13306.46|13186.46|13302.58|13182.58|9
1625150170000|2021-07-01 14:36:10|13307.8|13187.8|13313.6|13193.6|13313.6|13193.6|13307.8|13187.8|10
1625150180000|2021-07-01 14:36:20|13313.64|13193.64|13316.87|13196.87|13316.87|13196.87|13313.33|13193.33|10
1625150190000|2021-07-01 14:36:30|13316.81|13196.81|13319.08|13199.08|13319.98|13199.98|13316.81|13196.81|10
1625150200000|2021-07-01 14:36:40|13319.23|13199.23|13319.91|13199.91|13319.91|13199.91|13318.8|13198.8|10
1625150210000|2021-07-01 14:36:50|13320.06|13200.06|13321.13|13201.13|13321.44|13201.44|13320.06|13200.06|10
1625150220000|2021-07-01 14:37:00|13321.08|13201.08|13323.33|13203.33|13323.36|13203.36|13321.08|13201.08|10
1625150230000|2021-07-01 14:37:10|13323.34|13203.34|13324.08|13204.08|13324.08|13204.08|13323.34|13203.34|10
1625150240000|2021-07-01 14:37:20|13324.23|13204.23|13323.61|13203.61|13325.14|13205.14|13323.61|13203.61|10
1625150250000|2021-07-01 14:37:30|13323.19|13203.19|13318.88|13198.88|13323.19|13203.19|13318.88|13198.88|10
1625150260000|2021-07-01 14:37:40|13318.83|13198.83|13316.3|13196.3|13319.24|13199.24|13316.3|13196.3|10
1625150270000|2021-07-01 14:37:50|13316.63|13196.63|13314.06|13194.06|13316.63|13196.63|13313.7|13193.7|10
1625150280000|2021-07-01 14:38:00|13313.96|13193.96|13314.6|13194.6|13314.6|13194.6|13313.71|13193.71|10
1625150290000|2021-07-01 14:38:10|13315.11|13195.11|13315.41|13195.41|13315.41|13195.41|13314.63|13194.63|10
1625150300000|2021-07-01 14:38:20|13315.58|13195.58|13319.02|13199.02|13319.34|13199.34|13315.58|13195.58|10
1625150310000|2021-07-01 14:38:30|13318.99|13198.99|13321.04|13201.04|13321.05|13201.05|13318.92|13198.92|10
1625150320000|2021-07-01 14:38:40|13320.88|13200.88|13319.53|13199.53|13320.88|13200.88|13319.24|13199.24|10
1625150330000|2021-07-01 14:38:50|13319.38|13199.38|13315.94|13195.94|13319.38|13199.38|13315.78|13195.78|10
1625150340000|2021-07-01 14:39:00|13315.67|13195.67|13305.97|13185.97|13315.77|13195.77|13305.97|13185.97|10
1625150350000|2021-07-01 14:39:10|13306.11|13186.11|13302.59|13182.59|13306.36|13186.36|13302.59|13182.59|10
1625150360000|2021-07-01 14:39:20|13301.14|13181.14|13293.34|13173.34|13301.47|13181.47|13293.34|13173.34|10
1625150370000|2021-07-01 14:39:30|13293.35|13173.35|13293.05|13173.05|13294.08|13174.08|13292.44|13172.44|10
1625150380000|2021-07-01 14:39:40|13293.04|13173.04|13293.79|13173.79|13294.1|13174.1|13293.04|13173.04|10
1625150390000|2021-07-01 14:39:50|13293.5|13173.5|13293.41|13173.41|13293.5|13173.5|13291.33|13171.33|10
1625150400000|2021-07-01 14:40:00|13293.51|13173.51|13295.04|13175.04|13295.52|13175.52|13293.07|13173.07|10
1625150410000|2021-07-01 14:40:10|13294.84|13174.84|13299.36|13179.36|13299.36|13179.36|13294.84|13174.84|10
1625150420000|2021-07-01 14:40:20|13299.7|13179.7|13303.39|13183.39|13303.39|13183.39|13299.7|13179.7|10
1625150430000|2021-07-01 14:40:30|13303.68|13183.68|13311.2|13191.2|13311.59|13191.59|13303.68|13183.68|10
1625150440000|2021-07-01 14:40:40|13311.23|13191.23|13317.87|13197.87|13317.87|13197.87|13310.33|13190.33|10
1625150450000|2021-07-01 14:40:50|13317.7|13197.7|13320.93|13200.93|13320.93|13200.93|13317.44|13197.44|10
1625150460000|2021-07-01 14:41:00|13321.46|13201.46|13323.04|13203.04|13323.19|13203.19|13320.65|13200.65|10
1625150470000|2021-07-01 14:41:10|13327.06|13207.06|13326.15|13206.15|13327.06|13207.06|13325.81|13205.81|10
1625150480000|2021-07-01 14:41:20|13326.65|13206.65|13331.34|13211.34|13331.37|13211.37|13326.65|13206.65|10
1625150490000|2021-07-01 14:41:30|13331.05|13211.05|13334.9|13214.9|13334.9|13214.9|13331.05|13211.05|10
1625150500000|2021-07-01 14:41:40|13334.73|13214.73|13333.22|13213.22|13334.73|13214.73|13333.08|13213.08|10
1625150510000|2021-07-01 14:41:50|13334.19|13214.19|13334.53|13214.53|13334.53|13214.53|13333.59|13213.59|10
1625150520000|2021-07-01 14:42:00|13334.66|13214.66|13331.34|13211.34|13334.66|13214.66|13331.34|13211.34|10
1625150530000|2021-07-01 14:42:10|13329.64|13209.64|13323.55|13203.55|13329.64|13209.64|13323.55|13203.55|10
1625150540000|2021-07-01 14:42:20|13324.37|13204.37|13322.15|13202.15|13324.37|13204.37|13321.81|13201.81|10
1625150550000|2021-07-01 14:42:30|13321.95|13201.95|13321.23|13201.23|13321.99|13201.99|13320.99|13200.99|9
1625150560000|2021-07-01 14:42:40|13320.79|13200.79|13321.88|13201.88|13321.88|13201.88|13320.79|13200.79|10
1625150570000|2021-07-01 14:42:50|13322.53|13202.53|13325.32|13205.32|13325.32|13205.32|13322.53|13202.53|10
1625150580000|2021-07-01 14:43:00|13325.24|13205.24|13325.3|13205.3|13325.99|13205.99|13325.24|13205.24|9
1625150590000|2021-07-01 14:43:10|13325.25|13205.25|13325.12|13205.12|13325.62|13205.62|13324.25|13204.25|10
1625150600000|2021-07-01 14:43:20|13325.2|13205.2|13324.85|13204.85|13325.6|13205.6|13324.49|13204.49|9
1625150610000|2021-07-01 14:43:30|13324.72|13204.72|13322.25|13202.25|13324.81|13204.81|13322.25|13202.25|10
1625150620000|2021-07-01 14:43:40|13322.35|13202.35|13321.82|13201.82|13322.4|13202.4|13321.72|13201.72|10
1625150630000|2021-07-01 14:43:50|13320.85|13200.85|13318.11|13198.11|13321.9|13201.9|13318.11|13198.11|10
1625150640000|2021-07-01 14:44:00|13318.04|13198.04|13312.72|13192.72|13318.04|13198.04|13312.72|13192.72|10
1625150650000|2021-07-01 14:44:10|13312.14|13192.14|13309.96|13189.96|13312.14|13192.14|13309.73|13189.73|10
1625150660000|2021-07-01 14:44:20|13309.49|13189.49|13311.78|13191.78|13311.78|13191.78|13309.49|13189.49|10
1625150670000|2021-07-01 14:44:30|13312.39|13192.39|13311.73|13191.73|13312.39|13192.39|13311.21|13191.21|9
1625150680000|2021-07-01 14:44:40|13311.39|13191.39|13310.44|13190.44|13311.39|13191.39|13310.41|13190.41|10
1625150690000|2021-07-01 14:44:50|13310.58|13190.58|13310.45|13190.45|13312.32|13192.32|13310.45|13190.45|10
1625150700000|2021-07-01 14:45:00|13310.3|13190.3|13308.91|13188.91|13310.56|13190.56|13308.91|13188.91|10
1625150710000|2021-07-01 14:45:10|13309.37|13189.37|13310.33|13190.33|13310.33|13190.33|13307.11|13187.11|10
1625150720000|2021-07-01 14:45:20|13310.32|13190.32|13311.98|13191.98|13313.7|13193.7|13309.87|13189.87|9
1625150730000|2021-07-01 14:45:30|13311.95|13191.95|13314.94|13194.94|13314.94|13194.94|13311.92|13191.92|9
1625150740000|2021-07-01 14:45:40|13315.13|13195.13|13321.21|13201.21|13321.21|13201.21|13315.13|13195.13|10
1625150750000|2021-07-01 14:45:50|13322.03|13202.03|13328.35|13208.35|13328.35|13208.35|13322.03|13202.03|8
1625150760000|2021-07-01 14:46:00|13328.2|13208.2|13329.93|13209.93|13330.49|13210.49|13328.2|13208.2|10
1625150770000|2021-07-01 14:46:10|13330.01|13210.01|13330.62|13210.62|13330.62|13210.62|13328.23|13208.23|10
1625150780000|2021-07-01 14:46:20|13330.61|13210.61|13329.29|13209.29|13330.61|13210.61|13329.29|13209.29|10
1625150790000|2021-07-01 14:46:30|13328.64|13208.64|13328.84|13208.84|13329.29|13209.29|13328.02|13208.02|10
1625150800000|2021-07-01 14:46:40|13329.21|13209.21|13330|13210|13330|13210|13329.1|13209.1|10
1625150810000|2021-07-01 14:46:50|13331.15|13211.15|13333.73|13213.73|13333.73|13213.73|13330.13|13210.13|10
1625150820000|2021-07-01 14:47:00|13335.81|13215.81|13340.23|13220.23|13340.23|13220.23|13335.81|13215.81|10
1625150830000|2021-07-01 14:47:10|13341.14|13221.14|13344.33|13224.33|13344.44|13224.44|13340.43|13220.43|10
1625150840000|2021-07-01 14:47:20|13344.51|13224.51|13348.34|13228.34|13348.34|13228.34|13344.51|13224.51|10
1625150850000|2021-07-01 14:47:30|13348.98|13228.98|13348.92|13228.92|13349.16|13229.16|13348.01|13228.01|10
1625150860000|2021-07-01 14:47:40|13348.26|13228.26|13349.24|13229.24|13350.22|13230.22|13348.26|13228.26|10
1625150870000|2021-07-01 14:47:50|13349.87|13229.87|13349.02|13229.02|13349.87|13229.87|13348.36|13228.36|10
1625150880000|2021-07-01 14:48:00|13348.92|13228.92|13338.74|13218.74|13348.92|13228.92|13338.74|13218.74|10
1625150890000|2021-07-01 14:48:10|13338.13|13218.13|13337.13|13217.13|13338.27|13218.27|13337.13|13217.13|10
1625150900000|2021-07-01 14:48:20|13337.02|13217.02|13333.68|13213.68|13337.02|13217.02|13333.68|13213.68|10
1625150910000|2021-07-01 14:48:30|13333.72|13213.72|13331.42|13211.42|13333.72|13213.72|13331.42|13211.42|10
1625150920000|2021-07-01 14:48:40|13330.39|13210.39|13329.1|13209.1|13330.39|13210.39|13328.91|13208.91|10
1625150930000|2021-07-01 14:48:50|13329.2|13209.2|13334.76|13214.76|13334.76|13214.76|13328.61|13208.61|10
1625150940000|2021-07-01 14:49:00|13334.91|13214.91|13341.63|13221.63|13341.63|13221.63|13334.91|13214.91|10
1625150950000|2021-07-01 14:49:10|13341.35|13221.35|13342.24|13222.24|13342.4|13222.4|13340.93|13220.93|9
1625150960000|2021-07-01 14:49:20|13341.96|13221.96|13339.18|13219.18|13341.96|13221.96|13339.18|13219.18|10
1625150970000|2021-07-01 14:49:30|13337.92|13217.92|13334.03|13214.03|13337.92|13217.92|13334.03|13214.03|10
1625150980000|2021-07-01 14:49:40|13333.67|13213.67|13331.94|13211.94|13333.67|13213.67|13331.43|13211.43|10
1625150990000|2021-07-01 14:49:50|13331.82|13211.82|13332.17|13212.17|13332.38|13212.38|13331.53|13211.53|10
1625151000000|2021-07-01 14:50:00|13332.26|13212.26|13331.09|13211.09|13333.3|13213.3|13331.09|13211.09|10
1625151010000|2021-07-01 14:50:10|13331.7|13211.7|13326.3|13206.3|13331.7|13211.7|13326.3|13206.3|10
1625151020000|2021-07-01 14:50:20|13325.64|13205.64|13321.53|13201.53|13325.64|13205.64|13321.44|13201.44|10
1625151030000|2021-07-01 14:50:30|13321.68|13201.68|13318.32|13198.32|13321.68|13201.68|13318.32|13198.32|10
1625151040000|2021-07-01 14:50:40|13317.97|13197.97|13317.14|13197.14|13317.97|13197.97|13316.57|13196.57|10
1625151050000|2021-07-01 14:50:50|13317.07|13197.07|13317.13|13197.13|13318.41|13198.41|13316.72|13196.72|7
1625151060000|2021-07-01 14:51:00|13316.83|13196.83|13317.75|13197.75|13319.6|13199.6|13316.83|13196.83|10
1625151070000|2021-07-01 14:51:10|13317.66|13197.66|13320.28|13200.28|13320.65|13200.65|13317.66|13197.66|10
1625151080000|2021-07-01 14:51:20|13320.37|13200.37|13320.05|13200.05|13321.37|13201.37|13319.83|13199.83|10
1625151090000|2021-07-01 14:51:30|13319.93|13199.93|13321.87|13201.87|13321.87|13201.87|13319.93|13199.93|10
1625151100000|2021-07-01 14:51:40|13321.95|13201.95|13324.65|13204.65|13324.96|13204.96|13321.95|13201.95|10
1625151110000|2021-07-01 14:51:50|13324.74|13204.74|13328.25|13208.25|13328.25|13208.25|13324.74|13204.74|10
1625151120000|2021-07-01 14:52:00|13329.14|13209.14|13328.9|13208.9|13330.12|13210.12|13328.9|13208.9|10
1625151130000|2021-07-01 14:52:10|13328.95|13208.95|13325.79|13205.79|13328.95|13208.95|13324.97|13204.97|10
1625151140000|2021-07-01 14:52:20|13325.65|13205.65|13325.08|13205.08|13326.76|13206.76|13324.7|13204.7|10
1625151150000|2021-07-01 14:52:30|13325.09|13205.09|13321.74|13201.74|13325.09|13205.09|13321.74|13201.74|10
1625151160000|2021-07-01 14:52:40|13320.29|13200.29|13316.8|13196.8|13320.29|13200.29|13316.8|13196.8|10
1625151170000|2021-07-01 14:52:50|13315.93|13195.93|13315.33|13195.33|13315.93|13195.93|13314.57|13194.57|10
1625151180000|2021-07-01 14:53:00|13313.93|13193.93|13312.16|13192.16|13313.93|13193.93|13312.05|13192.05|10
1625151190000|2021-07-01 14:53:10|13312.22|13192.22|13314.82|13194.82|13315.02|13195.02|13312.2|13192.2|9
1625151200000|2021-07-01 14:53:20|13314.9|13194.9|13314.93|13194.93|13315.32|13195.32|13313.86|13193.86|9
1625151210000|2021-07-01 14:53:30|13314.15|13194.15|13317.96|13197.96|13318.08|13198.08|13314.15|13194.15|10
1625151220000|2021-07-01 14:53:40|13318.26|13198.26|13317.45|13197.45|13318.26|13198.26|13316.96|13196.96|10
1625151230000|2021-07-01 14:53:50|13317.18|13197.18|13318.33|13198.33|13318.33|13198.33|13315.99|13195.99|10
1625151240000|2021-07-01 14:54:00|13318.5|13198.5|13317.61|13197.61|13319.47|13199.47|13317.61|13197.61|10
1625151250000|2021-07-01 14:54:10|13317.26|13197.26|13317.92|13197.92|13317.92|13197.92|13316.84|13196.84|10
1625151260000|2021-07-01 14:54:20|13317.59|13197.59|13317.15|13197.15|13317.59|13197.59|13315.82|13195.82|10
1625151270000|2021-07-01 14:54:30|13317.76|13197.76|13320.06|13200.06|13320.98|13200.98|13317.76|13197.76|10
1625151280000|2021-07-01 14:54:40|13321.4|13201.4|13326.3|13206.3|13326.3|13206.3|13321.4|13201.4|10
1625151290000|2021-07-01 14:54:50|13326.87|13206.87|13330.21|13210.21|13330.61|13210.61|13326.87|13206.87|10
1625151300000|2021-07-01 14:55:00|13332.89|13212.89|13333.74|13213.74|13333.74|13213.74|13332.29|13212.29|10
1625151310000|2021-07-01 14:55:10|13334.14|13214.14|13337.23|13217.23|13337.23|13217.23|13334.08|13214.08|10
1625151320000|2021-07-01 14:55:20|13338.33|13218.33|13339.63|13219.63|13339.71|13219.71|13338.33|13218.33|10
1625151330000|2021-07-01 14:55:30|13340.05|13220.05|13341.72|13221.72|13341.72|13221.72|13339.64|13219.64|10
1625151340000|2021-07-01 14:55:40|13342.38|13222.38|13347.13|13227.13|13347.13|13227.13|13342.38|13222.38|10
1625151350000|2021-07-01 14:55:50|13348.77|13228.77|13353.3|13233.3|13353.3|13233.3|13348.37|13228.37|10
1625151360000|2021-07-01 14:56:00|13353.62|13233.62|13355.94|13235.94|13356.24|13236.24|13352.73|13232.73|10
1625151370000|2021-07-01 14:56:10|13356.19|13236.19|13356.43|13236.43|13357.04|13237.04|13355.75|13235.75|10
1625151380000|2021-07-01 14:56:20|13356.67|13236.67|13357.42|13237.42|13357.48|13237.48|13356.43|13236.43|10
1625151390000|2021-07-01 14:56:30|13357.28|13237.28|13356.5|13236.5|13357.38|13237.38|13356.18|13236.18|10
1625151400000|2021-07-01 14:56:40|13356.46|13236.46|13355.62|13235.62|13356.9|13236.9|13355.15|13235.15|10
1625151410000|2021-07-01 14:56:50|13355.75|13235.75|13354.72|13234.72|13356.2|13236.2|13354.55|13234.55|10
1625151420000|2021-07-01 14:57:00|13354.69|13234.69|13354.22|13234.22|13355.09|13235.09|13354.04|13234.04|10
1625151430000|2021-07-01 14:57:10|13354.13|13234.13|13355.07|13235.07|13355.07|13235.07|13353.64|13233.64|10
1625151440000|2021-07-01 14:57:20|13354.78|13234.78|13354.26|13234.26|13354.98|13234.98|13354.26|13234.26|8
1625151450000|2021-07-01 14:57:30|13354.49|13234.49|13354.76|13234.76|13354.9|13234.9|13354.05|13234.05|10
1625151460000|2021-07-01 14:57:40|13354.12|13234.12|13355.88|13235.88|13355.88|13235.88|13353.71|13233.71|10
1625151470000|2021-07-01 14:57:50|13356.03|13236.03|13356.22|13236.22|13356.42|13236.42|13355.14|13235.14|10
1625151480000|2021-07-01 14:58:00|13355.88|13235.88|13354.52|13234.52|13355.88|13235.88|13354.52|13234.52|10
1625151490000|2021-07-01 14:58:10|13354.45|13234.45|13352.79|13232.79|13354.45|13234.45|13352.79|13232.79|9
1625151500000|2021-07-01 14:58:20|13353.59|13233.59|13348.42|13228.42|13353.84|13233.84|13348.42|13228.42|10
1625151510000|2021-07-01 14:58:30|13348.33|13228.33|13345.91|13225.91|13348.35|13228.35|13345.6|13225.6|10
1625151520000|2021-07-01 14:58:40|13343.9|13223.9|13338.81|13218.81|13343.9|13223.9|13338.81|13218.81|10
1625151530000|2021-07-01 14:58:50|13339.82|13219.82|13335.03|13215.03|13339.82|13219.82|13335.03|13215.03|9
1625151540000|2021-07-01 14:59:00|13335.33|13215.33|13333.46|13213.46|13335.33|13215.33|13333.46|13213.46|9
1625151550000|2021-07-01 14:59:10|13334.82|13214.82|13335.61|13215.61|13335.61|13215.61|13334.82|13214.82|10
1625151560000|2021-07-01 14:59:20|13336.1|13216.1|13337.78|13217.78|13337.78|13217.78|13335.28|13215.28|10
1625151570000|2021-07-01 14:59:30|13337.91|13217.91|13339.15|13219.15|13339.8|13219.8|13337.91|13217.91|10
1625151580000|2021-07-01 14:59:40|13340.05|13220.05|13344.43|13224.43|13344.43|13224.43|13340.05|13220.05|10
1625151590000|2021-07-01 14:59:50|13344.02|13224.02|13348.68|13228.68|13348.68|13228.68|13344.02|13224.02|10
1625151600000|2021-07-01 15:00:00|13349.71|13229.71|13349.11|13229.11|13349.97|13229.97|13348.15|13228.15|10
1625151610000|2021-07-01 15:00:10|13349.24|13229.24|13349.2|13229.2|13349.24|13229.24|13348.17|13228.17|10
1625151620000|2021-07-01 15:00:20|13349.23|13229.23|13349.65|13229.65|13350.61|13230.61|13349.23|13229.23|10
1625151630000|2021-07-01 15:00:30|13349.68|13229.68|13359.41|13239.41|13359.41|13239.41|13349.68|13229.68|10
1625151640000|2021-07-01 15:00:40|13359.28|13239.28|13366.85|13246.85|13366.85|13246.85|13359.28|13239.28|10
1625151650000|2021-07-01 15:00:50|13368.94|13248.94|13374.22|13254.22|13374.26|13254.26|13368.94|13248.94|10
1625151660000|2021-07-01 15:01:00|13373.97|13253.97|13375.74|13255.74|13375.74|13255.74|13373.97|13253.97|10
1625151670000|2021-07-01 15:01:10|13375.8|13255.8|13371.07|13251.07|13375.8|13255.8|13370.97|13250.97|10
1625151680000|2021-07-01 15:01:20|13370.23|13250.23|13369.23|13249.23|13371.78|13251.78|13369.23|13249.23|10
1625151690000|2021-07-01 15:01:30|13368.42|13248.42|13368.58|13248.58|13368.97|13248.97|13368.42|13248.42|10
1625151700000|2021-07-01 15:01:40|13368.48|13248.48|13371.6|13251.6|13371.6|13251.6|13368.48|13248.48|10
1625151710000|2021-07-01 15:01:50|13374.42|13254.42|13382.54|13262.54|13382.54|13262.54|13374.42|13254.42|10
1625151720000|2021-07-01 15:02:00|13382.04|13262.04|13396.57|13276.57|13396.57|13276.57|13382.04|13262.04|10
1625151730000|2021-07-01 15:02:10|13395.75|13275.75|13399.6|13279.6|13399.6|13279.6|13395.75|13275.75|10
1625151740000|2021-07-01 15:02:20|13401.19|13281.19|13407.15|13287.15|13407.15|13287.15|13401.19|13281.19|10
1625151750000|2021-07-01 15:02:30|13408.95|13288.95|13434.87|13314.87|13434.87|13314.87|13408.95|13288.95|10
1625151760000|2021-07-01 15:02:40|13438.19|13318.19|13447.59|13327.59|13447.59|13327.59|13438.19|13318.19|10
1625151770000|2021-07-01 15:02:50|13448.01|13328.01|13454.38|13334.38|13454.38|13334.38|13448.01|13328.01|10
1625151780000|2021-07-01 15:03:00|13453.98|13333.98|13455.29|13335.29|13455.97|13335.97|13453.85|13333.85|10
1625151790000|2021-07-01 15:03:10|13455.13|13335.13|13452.88|13332.88|13455.13|13335.13|13452.88|13332.88|10
1625151800000|2021-07-01 15:03:20|13452.45|13332.45|13451.3|13331.3|13452.45|13332.45|13450.37|13330.37|10
1625151810000|2021-07-01 15:03:30|13450.43|13330.43|13465.03|13345.03|13465.03|13345.03|13450.28|13330.28|10
1625151820000|2021-07-01 15:03:40|13464.2|13344.2|13470.05|13350.05|13470.77|13350.77|13464.2|13344.2|10
1625151830000|2021-07-01 15:03:50|13470.71|13350.71|13475.97|13355.97|13475.97|13355.97|13470.71|13350.71|10
1625151840000|2021-07-01 15:04:00|13475.93|13355.93|13487.43|13367.43|13488.83|13368.83|13475.93|13355.93|10
1625151850000|2021-07-01 15:04:10|13487.21|13367.21|13502.02|13382.02|13502.02|13382.02|13487.21|13367.21|10
1625151860000|2021-07-01 15:04:20|13505.19|13385.19|13518.05|13398.05|13518.05|13398.05|13504.93|13384.93|10
1625151870000|2021-07-01 15:04:30|13523.56|13403.56|13542.9|13422.9|13542.9|13422.9|13523.56|13403.56|10
1625151880000|2021-07-01 15:04:40|13543.25|13423.25|13542.44|13422.44|13544.63|13424.63|13540.48|13420.48|10
1625151890000|2021-07-01 15:04:50|13543.08|13423.08|13545.66|13425.66|13545.66|13425.66|13543.08|13423.08|10
1625151900000|2021-07-01 15:05:00|13547.63|13427.63|13544.07|13424.07|13547.83|13427.83|13544.07|13424.07|10
1625151910000|2021-07-01 15:05:10|13542.92|13422.92|13539.59|13419.59|13543.09|13423.09|13539.53|13419.53|10
1625151920000|2021-07-01 15:05:20|13538.74|13418.74|13533.92|13413.92|13538.74|13418.74|13533.92|13413.92|10
1625151930000|2021-07-01 15:05:30|13533.09|13413.09|13526.69|13406.69|13533.09|13413.09|13524.87|13404.87|10
1625151940000|2021-07-01 15:05:40|13525.86|13405.86|13521.42|13401.42|13525.86|13405.86|13521.42|13401.42|10
1625151950000|2021-07-01 15:05:50|13520.81|13400.81|13519.15|13399.15|13520.82|13400.82|13518.73|13398.73|10
1625151960000|2021-07-01 15:06:00|13518.96|13398.96|13515.91|13395.91|13519.86|13399.86|13515.83|13395.83|10
1625151970000|2021-07-01 15:06:10|13515.62|13395.62|13515.87|13395.87|13516.57|13396.57|13515.23|13395.23|10
1625151980000|2021-07-01 15:06:20|13515.74|13395.74|13513.78|13393.78|13516.66|13396.66|13513.78|13393.78|10
1625151990000|2021-07-01 15:06:30|13513.48|13393.48|13504.2|13384.2|13513.48|13393.48|13504.2|13384.2|10
1625152000000|2021-07-01 15:06:40|13504.53|13384.53|13504.44|13384.44|13505.8|13385.8|13504.06|13384.06|10
1625152010000|2021-07-01 15:06:50|13505.13|13385.13|13505.11|13385.11|13506.38|13386.38|13505.02|13385.02|10
1625152020000|2021-07-01 15:07:00|13504.58|13384.58|13500.76|13380.76|13504.58|13384.58|13500.76|13380.76|10
1625152030000|2021-07-01 15:07:10|13501.82|13381.82|13500.75|13380.75|13501.82|13381.82|13499.59|13379.59|10
1625152040000|2021-07-01 15:07:20|13502.75|13382.75|13506.16|13386.16|13506.16|13386.16|13502.75|13382.75|9
1625152050000|2021-07-01 15:07:30|13507.46|13387.46|13506.82|13386.82|13509|13389|13506.16|13386.16|10
1625152060000|2021-07-01 15:07:40|13507.38|13387.38|13506.2|13386.2|13507.53|13387.53|13506.2|13386.2|9
1625152070000|2021-07-01 15:07:50|13506.57|13386.57|13505.6|13385.6|13506.57|13386.57|13504.71|13384.71|10
1625152080000|2021-07-01 15:08:00|13506.5|13386.5|13508.06|13388.06|13509.53|13389.53|13506.5|13386.5|10
1625152090000|2021-07-01 15:08:10|13508.02|13388.02|13506.34|13386.34|13508.35|13388.35|13506.34|13386.34|10
1625152100000|2021-07-01 15:08:20|13507.17|13387.17|13506.28|13386.28|13507.17|13387.17|13506.06|13386.06|8
1625152110000|2021-07-01 15:08:30|13505.85|13385.85|13507.2|13387.2|13507.26|13387.26|13504.23|13384.23|10
1625152120000|2021-07-01 15:08:40|13507|13387|13506.05|13386.05|13507|13387|13506.04|13386.04|10
1625152130000|2021-07-01 15:08:50|13504.9|13384.9|13504.36|13384.36|13504.9|13384.9|13504.36|13384.36|8
1625152140000|2021-07-01 15:09:00|13504.27|13384.27|13504.6|13384.6|13504.68|13384.68|13504.27|13384.27|8
1625152150000|2021-07-01 15:09:10|13504.16|13384.16|13503.9|13383.9|13504.7|13384.7|13503.85|13383.85|10
1625152160000|2021-07-01 15:09:20|13503.35|13383.35|13500.75|13380.75|13503.35|13383.35|13500.75|13380.75|9
1625152170000|2021-07-01 15:09:30|13500.52|13380.52|13498.01|13378.01|13500.52|13380.52|13497.83|13377.83|10
1625152180000|2021-07-01 15:09:40|13497.68|13377.68|13496.37|13376.37|13497.68|13377.68|13495.99|13375.99|9
1625152190000|2021-07-01 15:09:50|13496.57|13376.57|13493.84|13373.84|13496.57|13376.57|13493.84|13373.84|9
1625152200000|2021-07-01 15:10:00|13494.69|13374.69|13495.7|13375.7|13495.86|13375.86|13494.03|13374.03|10
1625152210000|2021-07-01 15:10:10|13496.07|13376.07|13496.47|13376.47|13496.97|13376.97|13495.08|13375.08|9
1625152220000|2021-07-01 15:10:20|13496.39|13376.39|13497.08|13377.08|13497.75|13377.75|13496.39|13376.39|10
1625152230000|2021-07-01 15:10:30|13496.8|13376.8|13495.21|13375.21|13496.94|13376.94|13495.21|13375.21|10
1625152240000|2021-07-01 15:10:40|13496.02|13376.02|13487.39|13367.39|13496.02|13376.02|13487.39|13367.39|10
1625152250000|2021-07-01 15:10:50|13487.16|13367.16|13486.79|13366.79|13487.73|13367.73|13486.46|13366.46|10
1625152260000|2021-07-01 15:11:00|13485.75|13365.75|13479.41|13359.41|13485.75|13365.75|13479.41|13359.41|10
1625152270000|2021-07-01 15:11:10|13479.08|13359.08|13473.02|13353.02|13479.08|13359.08|13473.02|13353.02|10
1625152280000|2021-07-01 15:11:20|13471.56|13351.56|13469.86|13349.86|13472.03|13352.03|13469.76|13349.76|10
1625152290000|2021-07-01 15:11:30|13469.81|13349.81|13468.21|13348.21|13469.81|13349.81|13466.52|13346.52|10
1625152300000|2021-07-01 15:11:40|13467.82|13347.82|13467.67|13347.67|13468.29|13348.29|13467.44|13347.44|10
1625152310000|2021-07-01 15:11:50|13467.18|13347.18|13466.47|13346.47|13467.72|13347.72|13466.47|13346.47|10
1625152320000|2021-07-01 15:12:00|13466.34|13346.34|13463.55|13343.55|13466.35|13346.35|13462.64|13342.64|10
1625152330000|2021-07-01 15:12:10|13463.67|13343.67|13462.76|13342.76|13463.73|13343.73|13461.81|13341.81|10
1625152340000|2021-07-01 15:12:20|13463.49|13343.49|13469.7|13349.7|13469.7|13349.7|13463.49|13343.49|9
1625152350000|2021-07-01 15:12:30|13469.86|13349.86|13471.15|13351.15|13471.19|13351.19|13469.86|13349.86|10
1625152360000|2021-07-01 15:12:40|13470.5|13350.5|13476.97|13356.97|13477.38|13357.38|13470.06|13350.06|10
1625152370000|2021-07-01 15:12:50|13475.98|13355.98|13471.88|13351.88|13475.98|13355.98|13471.88|13351.88|10
1625152380000|2021-07-01 15:13:00|13471.66|13351.66|13468.88|13348.88|13471.66|13351.66|13468.88|13348.88|10
1625152390000|2021-07-01 15:13:10|13468.8|13348.8|13467.92|13347.92|13468.83|13348.83|13467.79|13347.79|10
1625152400000|2021-07-01 15:13:20|13467.25|13347.25|13467.05|13347.05|13468.13|13348.13|13466.44|13346.44|10
1625152410000|2021-07-01 15:13:30|13466.3|13346.3|13461.77|13341.77|13466.3|13346.3|13461.77|13341.77|10
1625152420000|2021-07-01 15:13:40|13461.8|13341.8|13461.95|13341.95|13462.01|13342.01|13461.62|13341.62|9
1625152430000|2021-07-01 15:13:50|13461.59|13341.59|13459.62|13339.62|13461.59|13341.59|13459.62|13339.62|10
1625152440000|2021-07-01 15:14:00|13459.66|13339.66|13460.51|13340.51|13460.64|13340.64|13459.61|13339.61|10
1625152450000|2021-07-01 15:14:10|13460.55|13340.55|13461.32|13341.32|13461.32|13341.32|13459.76|13339.76|10
1625152460000|2021-07-01 15:14:20|13462.1|13342.1|13466.54|13346.54|13466.54|13346.54|13462.1|13342.1|10
1625152470000|2021-07-01 15:14:30|13466.56|13346.56|13468.02|13348.02|13469.13|13349.13|13466.56|13346.56|10
1625152480000|2021-07-01 15:14:40|13467.98|13347.98|13464.42|13344.42|13467.98|13347.98|13464.42|13344.42|10
1625152490000|2021-07-01 15:14:50|13463.99|13343.99|13464.02|13344.02|13464.2|13344.2|13463.06|13343.06|10
1625152500000|2021-07-01 15:15:00|13463.87|13343.87|13463.35|13343.35|13464.04|13344.04|13463.06|13343.06|10
1625152510000|2021-07-01 15:15:10|13463.63|13343.63|13465.8|13345.8|13466.14|13346.14|13463.63|13343.63|10
1625152520000|2021-07-01 15:15:20|13465.6|13345.6|13464.1|13344.1|13465.6|13345.6|13463.94|13343.94|9
1625152530000|2021-07-01 15:15:30|13464.26|13344.26|13464.18|13344.18|13465.04|13345.04|13463.11|13343.11|10
1625152540000|2021-07-01 15:15:40|13463.96|13343.96|13462.5|13342.5|13463.96|13343.96|13462.5|13342.5|10
1625152550000|2021-07-01 15:15:50|13462.48|13342.48|13465.65|13345.65|13465.65|13345.65|13462.48|13342.48|10
1625152560000|2021-07-01 15:16:00|13466.13|13346.13|13470.51|13350.51|13470.51|13350.51|13466.13|13346.13|10
1625152570000|2021-07-01 15:16:10|13471.09|13351.09|13474.07|13354.07|13474.24|13354.24|13471.09|13351.09|10
1625152580000|2021-07-01 15:16:20|13474.2|13354.2|13474.91|13354.91|13475.05|13355.05|13473.26|13353.26|10
1625152590000|2021-07-01 15:16:30|13474.34|13354.34|13475.3|13355.3|13475.3|13355.3|13474.17|13354.17|10
1625152600000|2021-07-01 15:16:40|13475.14|13355.14|13475.13|13355.13|13476.09|13356.09|13475.01|13355.01|10
1625152610000|2021-07-01 15:16:50|13474.69|13354.69|13472.6|13352.6|13474.69|13354.69|13472.46|13352.46|10
1625152620000|2021-07-01 15:17:00|13472.38|13352.38|13467.16|13347.16|13472.38|13352.38|13467.16|13347.16|10
1625152630000|2021-07-01 15:17:10|13467.23|13347.23|13463.53|13343.53|13467.23|13347.23|13463.53|13343.53|10
1625152640000|2021-07-01 15:17:20|13463.63|13343.63|13460.6|13340.6|13463.63|13343.63|13460.6|13340.6|10
1625152650000|2021-07-01 15:17:30|13460.58|13340.58|13459.94|13339.94|13460.9|13340.9|13459.1|13339.1|10
1625152660000|2021-07-01 15:17:40|13458.35|13338.35|13456.37|13336.37|13458.42|13338.42|13456.37|13336.37|10
1625152670000|2021-07-01 15:17:50|13456.49|13336.49|13454.41|13334.41|13456.49|13336.49|13454.31|13334.31|10
1625152680000|2021-07-01 15:18:00|13454.52|13334.52|13452.33|13332.33|13454.52|13334.52|13452.33|13332.33|10
1625152690000|2021-07-01 15:18:10|13452.94|13332.94|13455.22|13335.22|13455.22|13335.22|13452.65|13332.65|10
1625152700000|2021-07-01 15:18:20|13455.1|13335.1|13458.19|13338.19|13458.38|13338.38|13455.1|13335.1|10
1625152710000|2021-07-01 15:18:30|13458.03|13338.03|13455.46|13335.46|13458.18|13338.18|13455.1|13335.1|10
1625152720000|2021-07-01 15:18:40|13455.4|13335.4|13455.52|13335.52|13455.55|13335.55|13455.14|13335.14|10
1625152730000|2021-07-01 15:18:50|13457.46|13337.46|13457.04|13337.04|13457.59|13337.59|13456.54|13336.54|10
1625152740000|2021-07-01 15:19:00|13456.38|13336.38|13456.52|13336.52|13456.65|13336.65|13456.23|13336.23|10
1625152750000|2021-07-01 15:19:10|13456.61|13336.61|13455.85|13335.85|13456.61|13336.61|13455.85|13335.85|9
1625152760000|2021-07-01 15:19:20|13455.88|13335.88|13454.94|13334.94|13456.12|13336.12|13454.94|13334.94|10
1625152770000|2021-07-01 15:19:30|13454.83|13334.83|13455.82|13335.82|13455.82|13335.82|13454.09|13334.09|9
1625152780000|2021-07-01 15:19:40|13456.1|13336.1|13455.44|13335.44|13456.88|13336.88|13455.44|13335.44|10
1625152790000|2021-07-01 15:19:50|13456.19|13336.19|13455.01|13335.01|13456.23|13336.23|13454.49|13334.49|10
1625152800000|2021-07-01 15:20:00|13455|13335|13458.36|13338.36|13458.58|13338.58|13454.19|13334.19|10
1625152810000|2021-07-01 15:20:10|13457.48|13337.48|13457.3|13337.3|13458.34|13338.34|13457.28|13337.28|10
1625152820000|2021-07-01 15:20:20|13457.23|13337.23|13456.46|13336.46|13458.54|13338.54|13456.46|13336.46|10
1625152830000|2021-07-01 15:20:30|13456.49|13336.49|13456.73|13336.73|13457.13|13337.13|13456.12|13336.12|10
1625152840000|2021-07-01 15:20:40|13456.34|13336.34|13454.44|13334.44|13456.34|13336.34|13454.44|13334.44|10
1625152850000|2021-07-01 15:20:50|13454.43|13334.43|13454.81|13334.81|13454.81|13334.81|13453.77|13333.77|9
1625152860000|2021-07-01 15:21:00|13454.52|13334.52|13454.54|13334.54|13455.09|13335.09|13454.36|13334.36|9
1625152870000|2021-07-01 15:21:10|13454.48|13334.48|13452.2|13332.2|13454.48|13334.48|13452.2|13332.2|10
1625152880000|2021-07-01 15:21:20|13453.52|13333.52|13454.79|13334.79|13455.16|13335.16|13453.52|13333.52|10
1625152890000|2021-07-01 15:21:30|13455|13335|13456.38|13336.38|13456.38|13336.38|13454.3|13334.3|10
1625152900000|2021-07-01 15:21:40|13456.51|13336.51|13458.47|13338.47|13458.47|13338.47|13456.51|13336.51|9
1625152910000|2021-07-01 15:21:50|13457.67|13337.67|13456.27|13336.27|13458.65|13338.65|13456.27|13336.27|8
1625152920000|2021-07-01 15:22:00|13455.69|13335.69|13452.88|13332.88|13455.69|13335.69|13452.88|13332.88|10
1625152930000|2021-07-01 15:22:10|13452.48|13332.48|13451.51|13331.51|13452.48|13332.48|13450.53|13330.53|10
1625152940000|2021-07-01 15:22:20|13451.61|13331.61|13451.26|13331.26|13451.61|13331.61|13451.01|13331.01|9
1625152950000|2021-07-01 15:22:30|13451.18|13331.18|13450.45|13330.45|13452.19|13332.19|13450.45|13330.45|10
1625152960000|2021-07-01 15:22:40|13450.43|13330.43|13448.69|13328.69|13450.43|13330.43|13448.69|13328.69|9
1625152970000|2021-07-01 15:22:50|13448.78|13328.78|13451.01|13331.01|13451.01|13331.01|13447.29|13327.29|10
1625152980000|2021-07-01 15:23:00|13451.1|13331.1|13451.55|13331.55|13452.71|13332.71|13451.1|13331.1|10
1625152990000|2021-07-01 15:23:10|13451.84|13331.84|13453.22|13333.22|13453.22|13333.22|13451.71|13331.71|10
1625153000000|2021-07-01 15:23:20|13452.8|13332.8|13451.17|13331.17|13452.8|13332.8|13450.25|13330.25|10
1625153010000|2021-07-01 15:23:30|13450.91|13330.91|13450.57|13330.57|13450.91|13330.91|13449.66|13329.66|8
1625153020000|2021-07-01 15:23:40|13450.99|13330.99|13448.03|13328.03|13451.17|13331.17|13448.03|13328.03|10
1625153030000|2021-07-01 15:23:50|13447.88|13327.88|13446.08|13326.08|13447.88|13327.88|13445.9|13325.9|10
1625153040000|2021-07-01 15:24:00|13445.99|13325.99|13444.98|13324.98|13445.99|13325.99|13444.98|13324.98|10
1625153050000|2021-07-01 15:24:10|13444.74|13324.74|13447.96|13327.96|13447.96|13327.96|13444.74|13324.74|10
1625153060000|2021-07-01 15:24:20|13448.05|13328.05|13452|13332|13452.25|13332.25|13448.05|13328.05|10
1625153070000|2021-07-01 15:24:30|13451.64|13331.64|13454.03|13334.03|13454.03|13334.03|13451.64|13331.64|10
1625153080000|2021-07-01 15:24:40|13453.81|13333.81|13453.34|13333.34|13454.22|13334.22|13452.62|13332.62|10
1625153090000|2021-07-01 15:24:50|13454.47|13334.47|13455.36|13335.36|13455.45|13335.45|13453.23|13333.23|10
1625153100000|2021-07-01 15:25:00|13455.32|13335.32|13456.84|13336.84|13457.1|13337.1|13455.32|13335.32|10
1625153110000|2021-07-01 15:25:10|13456.83|13336.83|13458.54|13338.54|13458.55|13338.55|13456.31|13336.31|10
1625153120000|2021-07-01 15:25:20|13458.6|13338.6|13460.24|13340.24|13460.24|13340.24|13458.6|13338.6|10
1625153130000|2021-07-01 15:25:30|13461.45|13341.45|13473.52|13353.52|13473.52|13353.52|13461.45|13341.45|10
1625153140000|2021-07-01 15:25:40|13475.12|13355.12|13483.37|13363.37|13483.8|13363.8|13475.12|13355.12|10
1625153150000|2021-07-01 15:25:50|13484.01|13364.01|13492.15|13372.15|13492.72|13372.72|13484.01|13364.01|10
1625153160000|2021-07-01 15:26:00|13492.45|13372.45|13491.87|13371.87|13492.55|13372.55|13491.52|13371.52|9
1625153170000|2021-07-01 15:26:10|13491.21|13371.21|13488.81|13368.81|13491.21|13371.21|13488.47|13368.47|10
1625153180000|2021-07-01 15:26:20|13488.97|13368.97|13500.68|13380.68|13500.68|13380.68|13488.97|13368.97|10
1625153190000|2021-07-01 15:26:30|13501.38|13381.38|13512.73|13392.73|13512.73|13392.73|13501.38|13381.38|10
1625153200000|2021-07-01 15:26:40|13512.08|13392.08|13518.95|13398.95|13519.91|13399.91|13512.08|13392.08|10
1625153210000|2021-07-01 15:26:50|13518.8|13398.8|13520.61|13400.61|13520.61|13400.61|13516.63|13396.63|10
1625153220000|2021-07-01 15:27:00|13520.51|13400.51|13521.54|13401.54|13521.54|13401.54|13520.51|13400.51|10
1625153230000|2021-07-01 15:27:10|13520.33|13400.33|13518.71|13398.71|13520.33|13400.33|13517.42|13397.42|10
1625153240000|2021-07-01 15:27:20|13518.68|13398.68|13515.77|13395.77|13518.68|13398.68|13515.35|13395.35|10
1625153250000|2021-07-01 15:27:30|13515.52|13395.52|13513.92|13393.92|13515.52|13395.52|13513.92|13393.92|10
1625153260000|2021-07-01 15:27:40|13513.96|13393.96|13512.66|13392.66|13514.14|13394.14|13512.34|13392.34|8
1625153270000|2021-07-01 15:27:50|13512.7|13392.7|13511.36|13391.36|13512.7|13392.7|13511.36|13391.36|10
1625153280000|2021-07-01 15:28:00|13512.43|13392.43|13513.13|13393.13|13513.23|13393.23|13511.46|13391.46|10
1625153290000|2021-07-01 15:28:10|13513.5|13393.5|13514.69|13394.69|13514.69|13394.69|13513.03|13393.03|10
1625153300000|2021-07-01 15:28:20|13514.8|13394.8|13515.79|13395.79|13516.5|13396.5|13514.8|13394.8|10
1625153310000|2021-07-01 15:28:30|13515.65|13395.65|13514.51|13394.51|13515.96|13395.96|13514.22|13394.22|10
1625153320000|2021-07-01 15:28:40|13514.49|13394.49|13509.43|13389.43|13514.79|13394.79|13509.43|13389.43|10
1625153330000|2021-07-01 15:28:50|13509.28|13389.28|13505.72|13385.72|13509.28|13389.28|13505.72|13385.72|10
1625153340000|2021-07-01 15:29:00|13505.45|13385.45|13504.68|13384.68|13506.44|13386.44|13504.68|13384.68|10
1625153350000|2021-07-01 15:29:10|13504.53|13384.53|13504.49|13384.49|13505.28|13385.28|13504.45|13384.45|9
1625153360000|2021-07-01 15:29:20|13504.36|13384.36|13501.96|13381.96|13504.36|13384.36|13501.92|13381.92|10
1625153370000|2021-07-01 15:29:30|13502.01|13382.01|13501.7|13381.7|13502.34|13382.34|13501.7|13381.7|10
1625153380000|2021-07-01 15:29:40|13501.92|13381.92|13504.64|13384.64|13504.66|13384.66|13501.76|13381.76|9
1625153390000|2021-07-01 15:29:50|13505.04|13385.04|13507.42|13387.42|13507.42|13387.42|13505.04|13385.04|10
1625153400000|2021-07-01 15:30:00|13507.71|13387.71|13514.14|13394.14|13514.14|13394.14|13507.71|13387.71|10
1625153410000|2021-07-01 15:30:10|13514.52|13394.52|13509.24|13389.24|13514.52|13394.52|13509.24|13389.24|9
1625153420000|2021-07-01 15:30:20|13509.04|13389.04|13507.62|13387.62|13509.99|13389.99|13507.62|13387.62|10
1625153430000|2021-07-01 15:30:30|13507.54|13387.54|13508.49|13388.49|13509.1|13389.1|13507.25|13387.25|9
1625153440000|2021-07-01 15:30:40|13507.9|13387.9|13504.81|13384.81|13507.9|13387.9|13504.81|13384.81|10
1625153450000|2021-07-01 15:30:50|13503.21|13383.21|13501.46|13381.46|13503.21|13383.21|13501.46|13381.46|10
1625153460000|2021-07-01 15:31:00|13502.44|13382.44|13500.11|13380.11|13502.71|13382.71|13499.49|13379.49|9
1625153470000|2021-07-01 15:31:10|13500.02|13380.02|13499.5|13379.5|13500.61|13380.61|13499.08|13379.08|10
1625153480000|2021-07-01 15:31:20|13499.34|13379.34|13495|13375|13499.34|13379.34|13495|13375|10
1625153490000|2021-07-01 15:31:30|13494.19|13374.19|13493.32|13373.32|13494.59|13374.59|13493.26|13373.26|10
1625153500000|2021-07-01 15:31:40|13493.23|13373.23|13491.6|13371.6|13493.23|13373.23|13491.51|13371.51|9
1625153510000|2021-07-01 15:31:50|13491.89|13371.89|13495.82|13375.82|13496.19|13376.19|13491.88|13371.88|10
1625153520000|2021-07-01 15:32:00|13494.5|13374.5|13492.52|13372.52|13494.5|13374.5|13492.52|13372.52|10
1625153530000|2021-07-01 15:32:10|13492.3|13372.3|13491.13|13371.13|13492.47|13372.47|13491.13|13371.13|9
1625153540000|2021-07-01 15:32:20|13490.81|13370.81|13487.65|13367.65|13490.81|13370.81|13487.42|13367.42|10
1625153550000|2021-07-01 15:32:30|13487.29|13367.29|13485.05|13365.05|13487.37|13367.37|13485.05|13365.05|10
1625153560000|2021-07-01 15:32:40|13484.82|13364.82|13486.44|13366.44|13486.44|13366.44|13484.01|13364.01|10
1625153570000|2021-07-01 15:32:50|13485.81|13365.81|13484.73|13364.73|13486.29|13366.29|13484.73|13364.73|10
1625153580000|2021-07-01 15:33:00|13484.79|13364.79|13483.02|13363.02|13484.95|13364.95|13482.9|13362.9|10
1625153590000|2021-07-01 15:33:10|13483.49|13363.49|13485.25|13365.25|13485.25|13365.25|13483.27|13363.27|9
1625153600000|2021-07-01 15:33:20|13484.42|13364.42|13485.72|13365.72|13486.29|13366.29|13484.42|13364.42|10
1625153610000|2021-07-01 15:33:30|13485.91|13365.91|13485.55|13365.55|13486.85|13366.85|13485.32|13365.32|10
1625153620000|2021-07-01 15:33:40|13484.9|13364.9|13482.4|13362.4|13484.9|13364.9|13482.32|13362.32|9
1625153630000|2021-07-01 15:33:50|13481.84|13361.84|13478.47|13358.47|13481.84|13361.84|13478.47|13358.47|10
1625153640000|2021-07-01 15:34:00|13478.06|13358.06|13479.34|13359.34|13479.71|13359.71|13478.06|13358.06|10
1625153650000|2021-07-01 15:34:10|13479.62|13359.62|13474.73|13354.73|13480.11|13360.11|13474.73|13354.73|10
1625153660000|2021-07-01 15:34:20|13475.52|13355.52|13466.83|13346.83|13475.52|13355.52|13466.83|13346.83|10
1625153670000|2021-07-01 15:34:30|13467.34|13347.34|13462.34|13342.34|13467.58|13347.58|13462.34|13342.34|10
1625153680000|2021-07-01 15:34:40|13460.23|13340.23|13456.32|13336.32|13460.23|13340.23|13456.3|13336.3|10
1625153690000|2021-07-01 15:34:50|13456.91|13336.91|13452.81|13332.81|13456.91|13336.91|13452.81|13332.81|10
1625153700000|2021-07-01 15:35:00|13452.22|13332.22|13453.5|13333.5|13453.65|13333.65|13452.22|13332.22|10
1625153710000|2021-07-01 15:35:10|13453.7|13333.7|13453.84|13333.84|13455.06|13335.06|13453.58|13333.58|10
1625153720000|2021-07-01 15:35:20|13452.78|13332.78|13452.82|13332.82|13452.84|13332.84|13451.61|13331.61|10
1625153730000|2021-07-01 15:35:30|13453.26|13333.26|13454.44|13334.44|13454.44|13334.44|13453.26|13333.26|9
1625153740000|2021-07-01 15:35:40|13453.77|13333.77|13456.7|13336.7|13456.7|13336.7|13453.4|13333.4|10
1625153750000|2021-07-01 15:35:50|13457.62|13337.62|13459.28|13339.28|13459.28|13339.28|13457.62|13337.62|10
1625153760000|2021-07-01 15:36:00|13458.33|13338.33|13458.14|13338.14|13458.96|13338.96|13458.05|13338.05|8
1625153770000|2021-07-01 15:36:10|13458.21|13338.21|13460.11|13340.11|13460.11|13340.11|13458.11|13338.11|10
1625153780000|2021-07-01 15:36:20|13460.2|13340.2|13463.79|13343.79|13463.79|13343.79|13460.2|13340.2|10
1625153790000|2021-07-01 15:36:30|13463.94|13343.94|13468.17|13348.17|13468.76|13348.76|13463.94|13343.94|9
1625153800000|2021-07-01 15:36:40|13469.19|13349.19|13471.3|13351.3|13471.55|13351.55|13469.19|13349.19|10
1625153810000|2021-07-01 15:36:50|13470.76|13350.76|13471.35|13351.35|13471.4|13351.4|13470.23|13350.23|10
1625153820000|2021-07-01 15:37:00|13471.87|13351.87|13471.81|13351.81|13472.69|13352.69|13471.81|13351.81|10
1625153830000|2021-07-01 15:37:10|13472.15|13352.15|13472.68|13352.68|13475.32|13355.32|13472.15|13352.15|10
1625153840000|2021-07-01 15:37:20|13472.78|13352.78|13471.94|13351.94|13472.78|13352.78|13471.26|13351.26|10
1625153850000|2021-07-01 15:37:30|13471.96|13351.96|13470.08|13350.08|13471.96|13351.96|13470.07|13350.07|10
1625153860000|2021-07-01 15:37:40|13470.24|13350.24|13472.51|13352.51|13472.51|13352.51|13470.07|13350.07|10
1625153870000|2021-07-01 15:37:50|13472.84|13352.84|13475.41|13355.41|13475.41|13355.41|13472.84|13352.84|10
1625153880000|2021-07-01 15:38:00|13475.26|13355.26|13476.55|13356.55|13476.66|13356.66|13474.84|13354.84|10
1625153890000|2021-07-01 15:38:10|13476.29|13356.29|13475.43|13355.43|13476.29|13356.29|13475.43|13355.43|10
1625153900000|2021-07-01 15:38:20|13475.63|13355.63|13472.57|13352.57|13475.63|13355.63|13472.57|13352.57|9
1625153910000|2021-07-01 15:38:30|13472.5|13352.5|13469.9|13349.9|13472.5|13352.5|13469.77|13349.77|10
1625153920000|2021-07-01 15:38:40|13469.82|13349.82|13472.07|13352.07|13472.07|13352.07|13469.78|13349.78|10
1625153930000|2021-07-01 15:38:50|13472.99|13352.99|13476.38|13356.38|13476.38|13356.38|13472.99|13352.99|10
1625153940000|2021-07-01 15:39:00|13476.27|13356.27|13476.39|13356.39|13476.39|13356.39|13475.81|13355.81|10
1625153950000|2021-07-01 15:39:10|13476.51|13356.51|13477.92|13357.92|13477.92|13357.92|13476.51|13356.51|9
1625153960000|2021-07-01 15:39:20|13478.24|13358.24|13479.56|13359.56|13479.56|13359.56|13478.24|13358.24|9
1625153970000|2021-07-01 15:39:30|13479.48|13359.48|13480.09|13360.09|13480.8|13360.8|13479.29|13359.29|10
1625153980000|2021-07-01 15:39:40|13480.44|13360.44|13480.92|13360.92|13480.92|13360.92|13479.04|13359.04|10
1625153990000|2021-07-01 15:39:50|13480.89|13360.89|13479.1|13359.1|13480.89|13360.89|13479.1|13359.1|10
1625154000000|2021-07-01 15:40:00|13479.91|13359.91|13482.28|13362.28|13482.79|13362.79|13479.91|13359.91|10
1625154010000|2021-07-01 15:40:10|13482.53|13362.53|13482.17|13362.17|13483.05|13363.05|13482.17|13362.17|10
1625154020000|2021-07-01 15:40:20|13482.42|13362.42|13482.58|13362.58|13482.58|13362.58|13482.19|13362.19|10
1625154030000|2021-07-01 15:40:30|13481.84|13361.84|13482.43|13362.43|13482.45|13362.45|13481.47|13361.47|10
1625154040000|2021-07-01 15:40:40|13482.01|13362.01|13480.14|13360.14|13482.01|13362.01|13480.14|13360.14|9
1625154050000|2021-07-01 15:40:50|13480.18|13360.18|13482.89|13362.89|13482.97|13362.97|13480.18|13360.18|9
1625154060000|2021-07-01 15:41:00|13482.52|13362.52|13481.56|13361.56|13483.36|13363.36|13481.01|13361.01|10
1625154070000|2021-07-01 15:41:10|13480.48|13360.48|13482.99|13362.99|13482.99|13362.99|13480.25|13360.25|10
1625154080000|2021-07-01 15:41:20|13483.21|13363.21|13484.27|13364.27|13484.27|13364.27|13482.77|13362.77|9
1625154090000|2021-07-01 15:41:30|13484.24|13364.24|13485.81|13365.81|13485.81|13365.81|13484.18|13364.18|10
1625154100000|2021-07-01 15:41:40|13485.54|13365.54|13486.58|13366.58|13486.66|13366.66|13485.54|13365.54|10
1625154110000|2021-07-01 15:41:50|13486.75|13366.75|13486.71|13366.71|13488.61|13368.61|13486.71|13366.71|10
1625154120000|2021-07-01 15:42:00|13486.7|13366.7|13487.69|13367.69|13487.74|13367.74|13486.56|13366.56|10
1625154130000|2021-07-01 15:42:10|13487.76|13367.76|13489.79|13369.79|13489.79|13369.79|13487.76|13367.76|10
1625154140000|2021-07-01 15:42:20|13490.44|13370.44|13489.69|13369.69|13491.5|13371.5|13489.69|13369.69|10
1625154150000|2021-07-01 15:42:30|13490.67|13370.67|13494.77|13374.77|13494.77|13374.77|13490.67|13370.67|10
1625154160000|2021-07-01 15:42:40|13494.21|13374.21|13492.92|13372.92|13494.21|13374.21|13492.2|13372.2|10
1625154170000|2021-07-01 15:42:50|13492.78|13372.78|13493.6|13373.6|13493.6|13373.6|13492|13372|10
1625154180000|2021-07-01 15:43:00|13492.77|13372.77|13493.72|13373.72|13493.77|13373.77|13492.37|13372.37|9
1625154190000|2021-07-01 15:43:10|13493.77|13373.77|13494.63|13374.63|13494.63|13374.63|13493.11|13373.11|10
1625154200000|2021-07-01 15:43:20|13494.57|13374.57|13495.8|13375.8|13495.97|13375.97|13494.57|13374.57|9
1625154210000|2021-07-01 15:43:30|13495.41|13375.41|13496.75|13376.75|13497.07|13377.07|13495.4|13375.4|10
1625154220000|2021-07-01 15:43:40|13496.73|13376.73|13497.48|13377.48|13497.54|13377.54|13496.73|13376.73|10
1625154230000|2021-07-01 15:43:50|13497.39|13377.39|13497.18|13377.18|13497.62|13377.62|13497.18|13377.18|7
1625154240000|2021-07-01 15:44:00|13497.13|13377.13|13495.29|13375.29|13498.9|13378.9|13495.29|13375.29|10
1625154250000|2021-07-01 15:44:10|13495.37|13375.37|13492.8|13372.8|13495.37|13375.37|13492.8|13372.8|10
1625154260000|2021-07-01 15:44:20|13492.65|13372.65|13492.65|13372.65|13493.77|13373.77|13492.65|13372.65|10
1625154270000|2021-07-01 15:44:30|13492.6|13372.6|13491.95|13371.95|13492.6|13372.6|13491.71|13371.71|10
1625154280000|2021-07-01 15:44:40|13492.25|13372.25|13490.94|13370.94|13492.25|13372.25|13490.94|13370.94|9
1625154290000|2021-07-01 15:44:50|13490.88|13370.88|13491.11|13371.11|13491.11|13371.11|13490.16|13370.16|10
1625154300000|2021-07-01 15:45:00|13489.77|13369.77|13489.18|13369.18|13490.28|13370.28|13489.18|13369.18|10
1625154310000|2021-07-01 15:45:10|13488.61|13368.61|13478.96|13358.96|13488.61|13368.61|13478.96|13358.96|10
1625154320000|2021-07-01 15:45:20|13479.19|13359.19|13471.55|13351.55|13479.19|13359.19|13471.55|13351.55|10
1625154330000|2021-07-01 15:45:30|13469.54|13349.54|13463.34|13343.34|13469.54|13349.54|13463.3|13343.3|10
1625154340000|2021-07-01 15:45:40|13463.87|13343.87|13462.85|13342.85|13463.87|13343.87|13462.85|13342.85|10
1625154350000|2021-07-01 15:45:50|13461.94|13341.94|13459.35|13339.35|13461.94|13341.94|13459.1|13339.1|9
1625154360000|2021-07-01 15:46:00|13458.93|13338.93|13457.83|13337.83|13459.64|13339.64|13457.83|13337.83|10
1625154370000|2021-07-01 15:46:10|13458.09|13338.09|13457.41|13337.41|13458.09|13338.09|13457.13|13337.13|9
1625154380000|2021-07-01 15:46:20|13457.65|13337.65|13457.37|13337.37|13458.06|13338.06|13456.85|13336.85|10
1625154390000|2021-07-01 15:46:30|13457.4|13337.4|13457.74|13337.74|13457.98|13337.98|13456.66|13336.66|10
1625154400000|2021-07-01 15:46:40|13456.39|13336.39|13457.5|13337.5|13457.5|13337.5|13456.39|13336.39|10
1625154410000|2021-07-01 15:46:50|13457.62|13337.62|13457.09|13337.09|13457.63|13337.63|13456.65|13336.65|10
1625154420000|2021-07-01 15:47:00|13457.1|13337.1|13458.24|13338.24|13458.38|13338.38|13457.1|13337.1|10
1625154430000|2021-07-01 15:47:10|13458.23|13338.23|13456.89|13336.89|13458.23|13338.23|13456.72|13336.72|10
1625154440000|2021-07-01 15:47:20|13457.21|13337.21|13459.56|13339.56|13459.56|13339.56|13457.21|13337.21|8
1625154450000|2021-07-01 15:47:30|13460.62|13340.62|13461.52|13341.52|13461.62|13341.62|13460.62|13340.62|10
1625154460000|2021-07-01 15:47:40|13461.9|13341.9|13461.08|13341.08|13462.03|13342.03|13461.08|13341.08|10
1625154470000|2021-07-01 15:47:50|13461.17|13341.17|13463.94|13343.94|13463.94|13343.94|13461.17|13341.17|10
1625154480000|2021-07-01 15:48:00|13464.16|13344.16|13468.96|13348.96|13468.96|13348.96|13464.01|13344.01|10
1625154490000|2021-07-01 15:48:10|13469.43|13349.43|13470.04|13350.04|13470.38|13350.38|13469.43|13349.43|10
1625154500000|2021-07-01 15:48:20|13470.05|13350.05|13473.74|13353.74|13473.74|13353.74|13470.05|13350.05|10
1625154510000|2021-07-01 15:48:30|13474.35|13354.35|13474.48|13354.48|13475.17|13355.17|13474.35|13354.35|9
1625154520000|2021-07-01 15:48:40|13474.33|13354.33|13469.23|13349.23|13474.33|13354.33|13469.23|13349.23|10
1625154530000|2021-07-01 15:48:50|13469.2|13349.2|13467.81|13347.81|13469.2|13349.2|13467.5|13347.5|10
1625154540000|2021-07-01 15:49:00|13467.46|13347.46|13466.73|13346.73|13467.53|13347.53|13466.49|13346.49|9
1625154550000|2021-07-01 15:49:10|13466.6|13346.6|13465.75|13345.75|13466.6|13346.6|13464.75|13344.75|9
1625154560000|2021-07-01 15:49:20|13465.7|13345.7|13466.57|13346.57|13466.57|13346.57|13465.07|13345.07|9
1625154570000|2021-07-01 15:49:30|13466.05|13346.05|13467.58|13347.58|13467.84|13347.84|13466.05|13346.05|10
1625154580000|2021-07-01 15:49:40|13467.97|13347.97|13474.6|13354.6|13474.73|13354.73|13467.97|13347.97|10
1625154590000|2021-07-01 15:49:50|13475.62|13355.62|13480.1|13360.1|13480.1|13360.1|13475.37|13355.37|8
1625154600000|2021-07-01 15:50:00|13480.36|13360.36|13482.84|13362.84|13482.84|13362.84|13480.35|13360.35|10
1625154610000|2021-07-01 15:50:10|13482.8|13362.8|13482.63|13362.63|13482.8|13362.8|13481.69|13361.69|9
1625154620000|2021-07-01 15:50:20|13483.02|13363.02|13485.56|13365.56|13485.56|13365.56|13483.02|13363.02|10
1625154630000|2021-07-01 15:50:30|13485.8|13365.8|13489.26|13369.26|13489.29|13369.29|13485.8|13365.8|10
1625154640000|2021-07-01 15:50:40|13489.82|13369.82|13491.03|13371.03|13491.22|13371.22|13489.5|13369.5|10
1625154650000|2021-07-01 15:50:50|13490.63|13370.63|13490.91|13370.91|13491.51|13371.51|13489.84|13369.84|9
1625154660000|2021-07-01 15:51:00|13491.07|13371.07|13491.4|13371.4|13492.32|13372.32|13491.02|13371.02|9
1625154670000|2021-07-01 15:51:10|13491.36|13371.36|13491.19|13371.19|13492.84|13372.84|13491.19|13371.19|10
1625154680000|2021-07-01 15:51:20|13491.18|13371.18|13485.08|13365.08|13491.18|13371.18|13485.08|13365.08|10
1625154690000|2021-07-01 15:51:30|13485.14|13365.14|13481.11|13361.11|13485.14|13365.14|13481.05|13361.05|10
1625154700000|2021-07-01 15:51:40|13480.98|13360.98|13474.78|13354.78|13480.98|13360.98|13474.78|13354.78|10
1625154710000|2021-07-01 15:51:50|13473.68|13353.68|13473.25|13353.25|13473.89|13353.89|13472.49|13352.49|10
1625154720000|2021-07-01 15:52:00|13474.08|13354.08|13469.95|13349.95|13474.08|13354.08|13469.32|13349.32|10
1625154730000|2021-07-01 15:52:10|13469.76|13349.76|13466.26|13346.26|13469.76|13349.76|13466.26|13346.26|10
1625154740000|2021-07-01 15:52:20|13466.16|13346.16|13468.89|13348.89|13468.89|13348.89|13465.62|13345.62|10
1625154750000|2021-07-01 15:52:30|13469.12|13349.12|13476.46|13356.46|13476.46|13356.46|13469.12|13349.12|10
1625154760000|2021-07-01 15:52:40|13476.59|13356.59|13478.69|13358.69|13478.85|13358.85|13476.59|13356.59|10
1625154770000|2021-07-01 15:52:50|13479.25|13359.25|13482.57|13362.57|13482.57|13362.57|13479.25|13359.25|10
1625154780000|2021-07-01 15:53:00|13482.6|13362.6|13481.75|13361.75|13482.6|13362.6|13481.25|13361.25|10
1625154790000|2021-07-01 15:53:10|13481.09|13361.09|13480.55|13360.55|13481.25|13361.25|13478.86|13358.86|10
1625154800000|2021-07-01 15:53:20|13480.5|13360.5|13483.78|13363.78|13483.78|13363.78|13480.48|13360.48|8
1625154810000|2021-07-01 15:53:30|13483.77|13363.77|13484.87|13364.87|13485.17|13365.17|13483.77|13363.77|10
1625154820000|2021-07-01 15:53:40|13485.02|13365.02|13486.88|13366.88|13486.88|13366.88|13484.75|13364.75|10
1625154830000|2021-07-01 15:53:50|13486.8|13366.8|13486.33|13366.33|13487.71|13367.71|13486.33|13366.33|9
1625154840000|2021-07-01 15:54:00|13486.24|13366.24|13486.55|13366.55|13487.08|13367.08|13486.13|13366.13|9
1625154850000|2021-07-01 15:54:10|13486.76|13366.76|13487.07|13367.07|13487.07|13367.07|13486.14|13366.14|10
1625154860000|2021-07-01 15:54:20|13487.33|13367.33|13486.99|13366.99|13487.36|13367.36|13486.94|13366.94|9
1625154870000|2021-07-01 15:54:30|13487.17|13367.17|13487.22|13367.22|13487.44|13367.44|13486.39|13366.39|10
1625154880000|2021-07-01 15:54:40|13487.17|13367.17|13484.97|13364.97|13487.17|13367.17|13484.97|13364.97|9
1625154890000|2021-07-01 15:54:50|13484.93|13364.93|13484.71|13364.71|13485.37|13365.37|13484.71|13364.71|8
1625154900000|2021-07-01 15:55:00|13485.04|13365.04|13484.35|13364.35|13485.38|13365.38|13484.22|13364.22|9
1625154910000|2021-07-01 15:55:10|13483.76|13363.76|13482.17|13362.17|13483.8|13363.8|13481.29|13361.29|9
1625154920000|2021-07-01 15:55:20|13482.76|13362.76|13484.59|13364.59|13484.59|13364.59|13482.76|13362.76|10
1625154930000|2021-07-01 15:55:30|13484.6|13364.6|13485.32|13365.32|13485.34|13365.34|13484.6|13364.6|9
1625154940000|2021-07-01 15:55:40|13485.41|13365.41|13485.14|13365.14|13485.49|13365.49|13484.29|13364.29|8
1625154950000|2021-07-01 15:55:50|13485.03|13365.03|13485.3|13365.3|13485.39|13365.39|13485.02|13365.02|7
1625154960000|2021-07-01 15:56:00|13485.22|13365.22|13484|13364|13485.22|13365.22|13484|13364|9
1625154970000|2021-07-01 15:56:10|13483.92|13363.92|13482.99|13362.99|13484.64|13364.64|13482.99|13362.99|7
1625154980000|2021-07-01 15:56:20|13481.9|13361.9|13480.56|13360.56|13482.06|13362.06|13480.56|13360.56|10
1625154990000|2021-07-01 15:56:30|13479.43|13359.43|13474.68|13354.68|13479.43|13359.43|13474.68|13354.68|10
1625155000000|2021-07-01 15:56:40|13474.16|13354.16|13472.57|13352.57|13474.16|13354.16|13471.92|13351.92|10
1625155010000|2021-07-01 15:56:50|13471.78|13351.78|13472.35|13352.35|13472.47|13352.47|13471.59|13351.59|9
1625155020000|2021-07-01 15:57:00|13471.86|13351.86|13471.24|13351.24|13471.86|13351.86|13471.12|13351.12|9
1625155030000|2021-07-01 15:57:10|13471.72|13351.72|13472.85|13352.85|13472.91|13352.91|13471.72|13351.72|9
1625155040000|2021-07-01 15:57:20|13472.94|13352.94|13472.69|13352.69|13473.14|13353.14|13472.63|13352.63|10
1625155050000|2021-07-01 15:57:30|13472.66|13352.66|13471.67|13351.67|13472.66|13352.66|13471.55|13351.55|10
1625155060000|2021-07-01 15:57:40|13471.58|13351.58|13470.72|13350.72|13471.61|13351.61|13470.72|13350.72|9
1625155070000|2021-07-01 15:57:50|13470.25|13350.25|13469.21|13349.21|13470.25|13350.25|13468.49|13348.49|9
1625155080000|2021-07-01 15:58:00|13469.4|13349.4|13469.04|13349.04|13469.93|13349.93|13469.04|13349.04|9
1625155090000|2021-07-01 15:58:10|13469.13|13349.13|13467.46|13347.46|13469.13|13349.13|13467.46|13347.46|10
1625155100000|2021-07-01 15:58:20|13467.31|13347.31|13468.37|13348.37|13468.48|13348.48|13466.87|13346.87|10
1625155110000|2021-07-01 15:58:30|13467.6|13347.6|13467.16|13347.16|13467.85|13347.85|13467.16|13347.16|10
1625155120000|2021-07-01 15:58:40|13466.98|13346.98|13466.4|13346.4|13467.34|13347.34|13466.4|13346.4|9
1625155130000|2021-07-01 15:58:50|13466.3|13346.3|13467.97|13347.97|13468.07|13348.07|13466.3|13346.3|10
1625155140000|2021-07-01 15:59:00|13467.91|13347.91|13465.28|13345.28|13467.91|13347.91|13465|13345|9
1625155150000|2021-07-01 15:59:10|13465.33|13345.33|13465.61|13345.61|13466.76|13346.76|13465.33|13345.33|9
1625155160000|2021-07-01 15:59:20|13465.64|13345.64|13465.51|13345.51|13466.06|13346.06|13465.38|13345.38|10
1625155170000|2021-07-01 15:59:30|13465.72|13345.72|13464.39|13344.39|13465.99|13345.99|13464.39|13344.39|10
1625155180000|2021-07-01 15:59:40|13464.92|13344.92|13464.14|13344.14|13464.92|13344.92|13463.17|13343.17|9
1625155190000|2021-07-01 15:59:50|13463.98|13343.98|13463.67|13343.67|13464.55|13344.55|13463.65|13343.65|10
1625155200000|2021-07-01 16:00:00|13463.62|13343.62|13462.18|13342.18|13463.62|13343.62|13462.18|13342.18|10
1625155210000|2021-07-01 16:00:10|13462.14|13342.14|13466.5|13346.5|13466.56|13346.56|13462.14|13342.14|10
1625155220000|2021-07-01 16:00:20|13466.42|13346.42|13462.85|13342.85|13466.42|13346.42|13462.85|13342.85|10
1625155230000|2021-07-01 16:00:30|13462.8|13342.8|13460.65|13340.65|13462.8|13342.8|13460.55|13340.55|10
1625155240000|2021-07-01 16:00:40|13460.53|13340.53|13468.25|13348.25|13468.25|13348.25|13458.51|13338.51|10
1625155250000|2021-07-01 16:00:50|13470.55|13350.55|13476.94|13356.94|13477.14|13357.14|13470.55|13350.55|10
1625155260000|2021-07-01 16:01:00|13476.74|13356.74|13481.56|13361.56|13481.56|13361.56|13476.74|13356.74|10
1625155270000|2021-07-01 16:01:10|13482.66|13362.66|13481.46|13361.46|13482.66|13362.66|13481.26|13361.26|9
1625155280000|2021-07-01 16:01:20|13482.29|13362.29|13482.73|13362.73|13483.61|13363.61|13481.86|13361.86|10
1625155290000|2021-07-01 16:01:30|13482.7|13362.7|13480.71|13360.71|13482.7|13362.7|13480.4|13360.4|10
1625155300000|2021-07-01 16:01:40|13480.19|13360.19|13478.34|13358.34|13480.55|13360.55|13478.34|13358.34|10
1625155310000|2021-07-01 16:01:50|13478.24|13358.24|13476.47|13356.47|13478.85|13358.85|13476.47|13356.47|10
1625155320000|2021-07-01 16:02:00|13474.98|13354.98|13462.66|13342.66|13475.04|13355.04|13462.66|13342.66|10
1625155330000|2021-07-01 16:02:10|13461.25|13341.25|13453.95|13333.95|13462.22|13342.22|13453.95|13333.95|10
1625155340000|2021-07-01 16:02:20|13453.03|13333.03|13441.84|13321.84|13453.03|13333.03|13441.84|13321.84|10
1625155350000|2021-07-01 16:02:30|13437.51|13317.51|13414.08|13294.08|13437.51|13317.51|13412.98|13292.98|10
1625155360000|2021-07-01 16:02:40|13414.24|13294.24|13406.45|13286.45|13414.59|13294.59|13405.96|13285.96|10
1625155370000|2021-07-01 16:02:50|13406.49|13286.49|13405.59|13285.59|13406.87|13286.87|13404.8|13284.8|10
1625155380000|2021-07-01 16:03:00|13405.02|13285.02|13399.57|13279.57|13405.02|13285.02|13399.57|13279.57|10
1625155390000|2021-07-01 16:03:10|13399.31|13279.31|13398.51|13278.51|13400.71|13280.71|13398.51|13278.51|10
1625155400000|2021-07-01 16:03:20|13398.6|13278.6|13396.93|13276.93|13399.01|13279.01|13396.93|13276.93|10
1625155410000|2021-07-01 16:03:30|13397.79|13277.79|13403.5|13283.5|13403.5|13283.5|13397.79|13277.79|9
1625155420000|2021-07-01 16:03:40|13404.13|13284.13|13408.85|13288.85|13408.91|13288.91|13404.13|13284.13|10
1625155430000|2021-07-01 16:03:50|13410.04|13290.04|13409.67|13289.67|13410.61|13290.61|13406.92|13286.92|10
1625155440000|2021-07-01 16:04:00|13410.83|13290.83|13403.94|13283.94|13411.24|13291.24|13403.94|13283.94|9
1625155450000|2021-07-01 16:04:10|13403.86|13283.86|13397.11|13277.11|13403.86|13283.86|13397.11|13277.11|10
1625155460000|2021-07-01 16:04:20|13396.88|13276.88|13400.04|13280.04|13400.42|13280.42|13396.26|13276.26|10
1625155470000|2021-07-01 16:04:30|13399.98|13279.98|13398.91|13278.91|13402.51|13282.51|13398.91|13278.91|10
1625155480000|2021-07-01 16:04:40|13397.46|13277.46|13385.66|13265.66|13397.46|13277.46|13385.66|13265.66|10
1625155490000|2021-07-01 16:04:50|13385.7|13265.7|13377.84|13257.84|13385.7|13265.7|13377.63|13257.63|10
1625155500000|2021-07-01 16:05:00|13377.94|13257.94|13379.86|13259.86|13379.86|13259.86|13377.55|13257.55|10
1625155510000|2021-07-01 16:05:10|13379.99|13259.99|13382.28|13262.28|13382.28|13262.28|13379.72|13259.72|10
1625155520000|2021-07-01 16:05:20|13382.02|13262.02|13382.8|13262.8|13382.8|13262.8|13379.75|13259.75|10
1625155530000|2021-07-01 16:05:30|13383.51|13263.51|13387.16|13267.16|13387.16|13267.16|13383.51|13263.51|10
1625155540000|2021-07-01 16:05:40|13386.33|13266.33|13384.16|13264.16|13386.33|13266.33|13383.97|13263.97|10
1625155550000|2021-07-01 16:05:50|13384.51|13264.51|13381.83|13261.83|13384.51|13264.51|13381.6|13261.6|10
1625155560000|2021-07-01 16:06:00|13382.16|13262.16|13383.25|13263.25|13384.04|13264.04|13381.9|13261.9|10
1625155570000|2021-07-01 16:06:10|13382.59|13262.59|13385.99|13265.99|13385.99|13265.99|13382.59|13262.59|10
1625155580000|2021-07-01 16:06:20|13386.11|13266.11|13387.4|13267.4|13387.77|13267.77|13386.11|13266.11|10
1625155590000|2021-07-01 16:06:30|13387.1|13267.1|13384.95|13264.95|13387.18|13267.18|13384.95|13264.95|10
1625155600000|2021-07-01 16:06:40|13384.84|13264.84|13385.34|13265.34|13385.44|13265.44|13384.32|13264.32|10
1625155610000|2021-07-01 16:06:50|13385.35|13265.35|13384.98|13264.98|13385.52|13265.52|13384.6|13264.6|10
1625155620000|2021-07-01 16:07:00|13385|13265|13383.48|13263.48|13385.05|13265.05|13383.48|13263.48|10
1625155630000|2021-07-01 16:07:10|13384.05|13264.05|13381.92|13261.92|13384.09|13264.09|13381.92|13261.92|10
1625155640000|2021-07-01 16:07:20|13381.16|13261.16|13371.54|13251.54|13381.16|13261.16|13371.54|13251.54|10
1625155650000|2021-07-01 16:07:30|13369.95|13249.95|13366.45|13246.45|13369.95|13249.95|13365.75|13245.75|10
1625155660000|2021-07-01 16:07:40|13366.61|13246.61|13368.04|13248.04|13368.04|13248.04|13365.7|13245.7|10
1625155670000|2021-07-01 16:07:50|13368.59|13248.59|13373.02|13253.02|13373.02|13253.02|13368.59|13248.59|10
1625155680000|2021-07-01 16:08:00|13373.28|13253.28|13372.86|13252.86|13373.54|13253.54|13372.59|13252.59|10
1625155690000|2021-07-01 16:08:10|13372.72|13252.72|13375.81|13255.81|13376|13256|13372.72|13252.72|10
1625155700000|2021-07-01 16:08:20|13376|13256|13375.12|13255.12|13377|13257|13375.12|13255.12|9
1625155710000|2021-07-01 16:08:30|13374.85|13254.85|13370.79|13250.79|13378.73|13258.73|13370.79|13250.79|10
1625155720000|2021-07-01 16:08:40|13368.83|13248.83|13352.76|13232.76|13368.83|13248.83|13352.76|13232.76|10
1625155730000|2021-07-01 16:08:50|13353.6|13233.6|13342.21|13222.21|13353.6|13233.6|13342.07|13222.07|10
1625155740000|2021-07-01 16:09:00|13341.88|13221.88|13343.03|13223.03|13343.13|13223.13|13341.72|13221.72|10
1625155750000|2021-07-01 16:09:10|13343.33|13223.33|13342.81|13222.81|13343.61|13223.61|13342.81|13222.81|10
1625155760000|2021-07-01 16:09:20|13342.6|13222.6|13343.69|13223.69|13343.96|13223.96|13342.5|13222.5|10
1625155770000|2021-07-01 16:09:30|13343.67|13223.67|13346.79|13226.79|13346.79|13226.79|13343.67|13223.67|10
1625155780000|2021-07-01 16:09:40|13347.12|13227.12|13346.96|13226.96|13348.98|13228.98|13346.95|13226.95|10
1625155790000|2021-07-01 16:09:50|13346.87|13226.87|13340.17|13220.17|13346.87|13226.87|13340.17|13220.17|10
1625155800000|2021-07-01 16:10:00|13337.71|13217.71|13340.01|13220.01|13340.01|13220.01|13336.67|13216.67|9
1625155810000|2021-07-01 16:10:10|13341.36|13221.36|13345.3|13225.3|13347.05|13227.05|13341.36|13221.36|10
1625155820000|2021-07-01 16:10:20|13346.31|13226.31|13344.66|13224.66|13346.31|13226.31|13344.06|13224.06|10
1625155830000|2021-07-01 16:10:30|13344.77|13224.77|13345.7|13225.7|13346.08|13226.08|13344.14|13224.14|10
1625155840000|2021-07-01 16:10:40|13345.66|13225.66|13346.81|13226.81|13346.82|13226.82|13345.66|13225.66|8
1625155850000|2021-07-01 16:10:50|13346.2|13226.2|13344.21|13224.21|13346.2|13226.2|13344.21|13224.21|10
1625155860000|2021-07-01 16:11:00|13343.81|13223.81|13341.14|13221.14|13343.81|13223.81|13341.14|13221.14|10
1625155870000|2021-07-01 16:11:10|13341.37|13221.37|13344.12|13224.12|13344.39|13224.39|13341.3|13221.3|10
1625155880000|2021-07-01 16:11:20|13344.08|13224.08|13343.63|13223.63|13344.08|13224.08|13343.15|13223.15|10
1625155890000|2021-07-01 16:11:30|13343.67|13223.67|13341.62|13221.62|13343.67|13223.67|13341.58|13221.58|9
1625155900000|2021-07-01 16:11:40|13341.91|13221.91|13342.19|13222.19|13342.2|13222.2|13341.62|13221.62|8
1625155910000|2021-07-01 16:11:50|13342.05|13222.05|13341.85|13221.85|13342.24|13222.24|13341.48|13221.48|9
1625155920000|2021-07-01 16:12:00|13342.37|13222.37|13342.55|13222.55|13342.93|13222.93|13341.17|13221.17|8
1625155930000|2021-07-01 16:12:10|13342.6|13222.6|13346.03|13226.03|13346.03|13226.03|13342.6|13222.6|9
1625155940000|2021-07-01 16:12:20|13346.45|13226.45|13350.05|13230.05|13350.05|13230.05|13346.33|13226.33|10
1625155950000|2021-07-01 16:12:30|13350.38|13230.38|13350.5|13230.5|13350.55|13230.55|13349.37|13229.37|10
1625155960000|2021-07-01 16:12:40|13350.25|13230.25|13350.91|13230.91|13350.91|13230.91|13349.39|13229.39|10
1625155970000|2021-07-01 16:12:50|13351.1|13231.1|13351.08|13231.08|13351.21|13231.21|13350.82|13230.82|9
1625155980000|2021-07-01 16:13:00|13351.52|13231.52|13353.06|13233.06|13353.06|13233.06|13351.51|13231.51|9
1625155990000|2021-07-01 16:13:10|13353.05|13233.05|13353.29|13233.29|13353.29|13233.29|13352.3|13232.3|10
1625156000000|2021-07-01 16:13:20|13353.43|13233.43|13353.69|13233.69|13353.93|13233.93|13353.35|13233.35|10
1625156010000|2021-07-01 16:13:30|13353.68|13233.68|13353.27|13233.27|13354.01|13234.01|13353.2|13233.2|10
1625156020000|2021-07-01 16:13:40|13353.33|13233.33|13354.85|13234.85|13355.53|13235.53|13353.33|13233.33|9
1625156030000|2021-07-01 16:13:50|13354.75|13234.75|13358.74|13238.74|13358.74|13238.74|13354.75|13234.75|9
1625156040000|2021-07-01 16:14:00|13358.62|13238.62|13361.15|13241.15|13361.15|13241.15|13358.62|13238.62|10
1625156050000|2021-07-01 16:14:10|13361.06|13241.06|13361.75|13241.75|13361.75|13241.75|13360.78|13240.78|10
1625156060000|2021-07-01 16:14:20|13361.54|13241.54|13360.9|13240.9|13361.54|13241.54|13359.61|13239.61|10
1625156070000|2021-07-01 16:14:30|13361.1|13241.1|13361.07|13241.07|13361.1|13241.1|13360.12|13240.12|9
1625156080000|2021-07-01 16:14:40|13361.29|13241.29|13360.11|13240.11|13361.37|13241.37|13360.11|13240.11|9
1625156090000|2021-07-01 16:14:50|13359.36|13239.36|13359.27|13239.27|13359.36|13239.36|13359.04|13239.04|10
1625156100000|2021-07-01 16:15:00|13359.37|13239.37|13352.02|13232.02|13359.56|13239.56|13352.02|13232.02|10
1625156110000|2021-07-01 16:15:10|13349.87|13229.87|13347.13|13227.13|13350|13230|13346.81|13226.81|10
1625156120000|2021-07-01 16:15:20|13346.8|13226.8|13342.98|13222.98|13346.8|13226.8|13342.98|13222.98|10
1625156130000|2021-07-01 16:15:30|13343.08|13223.08|13342.67|13222.67|13343.08|13223.08|13342.26|13222.26|10
1625156140000|2021-07-01 16:15:40|13342.9|13222.9|13346.76|13226.76|13346.76|13226.76|13342.63|13222.63|9
1625156150000|2021-07-01 16:15:50|13347.71|13227.71|13353.69|13233.69|13353.69|13233.69|13347.71|13227.71|10
1625156160000|2021-07-01 16:16:00|13354.23|13234.23|13355.99|13235.99|13356.1|13236.1|13354.23|13234.23|9
1625156170000|2021-07-01 16:16:10|13357.48|13237.48|13366.96|13246.96|13366.96|13246.96|13357.48|13237.48|10
1625156180000|2021-07-01 16:16:20|13368.39|13248.39|13373.52|13253.52|13373.52|13253.52|13368.39|13248.39|10
1625156190000|2021-07-01 16:16:30|13373.23|13253.23|13374.66|13254.66|13374.86|13254.86|13372.65|13252.65|10
1625156200000|2021-07-01 16:16:40|13374.36|13254.36|13372.22|13252.22|13374.36|13254.36|13372.22|13252.22|10
1625156210000|2021-07-01 16:16:50|13372.23|13252.23|13368.73|13248.73|13372.28|13252.28|13368.73|13248.73|10
1625156220000|2021-07-01 16:17:00|13368.37|13248.37|13364.91|13244.91|13368.42|13248.42|13364.91|13244.91|10
1625156230000|2021-07-01 16:17:10|13364.73|13244.73|13357.89|13237.89|13365.14|13245.14|13357.89|13237.89|10
1625156240000|2021-07-01 16:17:20|13358.21|13238.21|13354.18|13234.18|13358.21|13238.21|13354.18|13234.18|10
1625156250000|2021-07-01 16:17:30|13353.77|13233.77|13351.66|13231.66|13354.18|13234.18|13351.66|13231.66|10
1625156260000|2021-07-01 16:17:40|13352.16|13232.16|13351.57|13231.57|13352.16|13232.16|13350.78|13230.78|10
1625156270000|2021-07-01 16:17:50|13351.65|13231.65|13353.21|13233.21|13353.21|13233.21|13351.65|13231.65|9
1625156280000|2021-07-01 16:18:00|13354.15|13234.15|13352.48|13232.48|13354.19|13234.19|13352.48|13232.48|8
1625156290000|2021-07-01 16:18:10|13352.65|13232.65|13352.55|13232.55|13353.53|13233.53|13352.42|13232.42|9
1625156300000|2021-07-01 16:18:20|13351.94|13231.94|13350.99|13230.99|13352.07|13232.07|13350.99|13230.99|10
1625156310000|2021-07-01 16:18:30|13350.47|13230.47|13351.12|13231.12|13351.16|13231.16|13349.55|13229.55|10
1625156320000|2021-07-01 16:18:40|13351.22|13231.22|13352.6|13232.6|13352.6|13232.6|13350.8|13230.8|10
1625156330000|2021-07-01 16:18:50|13353.7|13233.7|13357.69|13237.69|13357.69|13237.69|13353.7|13233.7|10
1625156340000|2021-07-01 16:19:00|13358.05|13238.05|13359.76|13239.76|13361.06|13241.06|13358.05|13238.05|10
1625156350000|2021-07-01 16:19:10|13359.67|13239.67|13360.18|13240.18|13360.18|13240.18|13359.34|13239.34|9
1625156360000|2021-07-01 16:19:20|13360.33|13240.33|13361.82|13241.82|13362.37|13242.37|13360.33|13240.33|10
1625156370000|2021-07-01 16:19:30|13361.51|13241.51|13361.51|13241.51|13361.63|13241.63|13360.95|13240.95|10
1625156380000|2021-07-01 16:19:40|13361.43|13241.43|13361.85|13241.85|13362.89|13242.89|13361.43|13241.43|10
1625156390000|2021-07-01 16:19:50|13362.64|13242.64|13363.33|13243.33|13363.42|13243.42|13362.59|13242.59|8
1625156400000|2021-07-01 16:20:00|13363.51|13243.51|13367.34|13247.34|13367.34|13247.34|13363.51|13243.51|10
1625156410000|2021-07-01 16:20:10|13367.08|13247.08|13367.51|13247.51|13367.64|13247.64|13367.01|13247.01|10
1625156420000|2021-07-01 16:20:20|13367.91|13247.91|13368.17|13248.17|13369.55|13249.55|13367.91|13247.91|10
1625156430000|2021-07-01 16:20:30|13368.53|13248.53|13370.51|13250.51|13370.51|13250.51|13368.53|13248.53|10
1625156440000|2021-07-01 16:20:40|13370.67|13250.67|13377.24|13257.24|13377.24|13257.24|13370.67|13250.67|10
1625156450000|2021-07-01 16:20:50|13377.67|13257.67|13381.76|13261.76|13381.76|13261.76|13377.67|13257.67|10
1625156460000|2021-07-01 16:21:00|13382.75|13262.75|13384.13|13264.13|13385.02|13265.02|13382.75|13262.75|10
1625156470000|2021-07-01 16:21:10|13383.73|13263.73|13385.58|13265.58|13385.58|13265.58|13383.61|13263.61|10
1625156480000|2021-07-01 16:21:20|13385.67|13265.67|13385.49|13265.49|13385.72|13265.72|13384.12|13264.12|10
1625156490000|2021-07-01 16:21:30|13385.89|13265.89|13388.81|13268.81|13388.88|13268.88|13385.89|13265.89|10
1625156500000|2021-07-01 16:21:40|13388.95|13268.95|13388.6|13268.6|13389.4|13269.4|13388.41|13268.41|10
1625156510000|2021-07-01 16:21:50|13388.59|13268.59|13389.79|13269.79|13389.79|13269.79|13388.22|13268.22|9
1625156520000|2021-07-01 16:22:00|13389.94|13269.94|13394.13|13274.13|13394.21|13274.21|13389.94|13269.94|10
1625156530000|2021-07-01 16:22:10|13394.36|13274.36|13397.78|13277.78|13398.2|13278.2|13394.36|13274.36|10
1625156540000|2021-07-01 16:22:20|13398.87|13278.87|13399.97|13279.97|13400.13|13280.13|13398.87|13278.87|10
1625156550000|2021-07-01 16:22:30|13399.54|13279.54|13399.1|13279.1|13399.54|13279.54|13399.1|13279.1|10
1625156560000|2021-07-01 16:22:40|13398.3|13278.3|13396.18|13276.18|13398.3|13278.3|13396.18|13276.18|10
1625156570000|2021-07-01 16:22:50|13395.81|13275.81|13397.09|13277.09|13397.09|13277.09|13395.54|13275.54|10
1625156580000|2021-07-01 16:23:00|13396.92|13276.92|13399.86|13279.86|13399.86|13279.86|13396.92|13276.92|10
1625156590000|2021-07-01 16:23:10|13399.94|13279.94|13403.02|13283.02|13403.02|13283.02|13399.94|13279.94|10
1625156600000|2021-07-01 16:23:20|13403.33|13283.33|13404.5|13284.5|13405.14|13285.14|13403.33|13283.33|10
1625156610000|2021-07-01 16:23:30|13404.29|13284.29|13404.25|13284.25|13404.48|13284.48|13404.13|13284.13|10
1625156620000|2021-07-01 16:23:40|13404.4|13284.4|13403.94|13283.94|13404.94|13284.94|13403.55|13283.55|10
1625156630000|2021-07-01 16:23:50|13404.22|13284.22|13406.64|13286.64|13406.64|13286.64|13403.78|13283.78|10
1625156640000|2021-07-01 16:24:00|13406.24|13286.24|13411.26|13291.26|13411.26|13291.26|13406.24|13286.24|10
1625156650000|2021-07-01 16:24:10|13411.43|13291.43|13415.36|13295.36|13415.36|13295.36|13411.43|13291.43|10
1625156660000|2021-07-01 16:24:20|13415.49|13295.49|13416.1|13296.1|13416.1|13296.1|13415.1|13295.1|9
1625156670000|2021-07-01 16:24:30|13416.11|13296.11|13416.1|13296.1|13416.5|13296.5|13415.67|13295.67|10
1625156680000|2021-07-01 16:24:40|13416.04|13296.04|13416.56|13296.56|13417.22|13297.22|13416.04|13296.04|10
1625156690000|2021-07-01 16:24:50|13416.35|13296.35|13413.17|13293.17|13416.35|13296.35|13413.09|13293.09|10
1625156700000|2021-07-01 16:25:00|13412.66|13292.66|13411.74|13291.74|13413.41|13293.41|13411.71|13291.71|10
1625156710000|2021-07-01 16:25:10|13410.84|13290.84|13402.76|13282.76|13410.84|13290.84|13402.76|13282.76|10
1625156720000|2021-07-01 16:25:20|13402.71|13282.71|13404.34|13284.34|13404.85|13284.85|13402.71|13282.71|10
1625156730000|2021-07-01 16:25:30|13404.55|13284.55|13407.23|13287.23|13407.33|13287.33|13404.55|13284.55|10
1625156740000|2021-07-01 16:25:40|13407.39|13287.39|13408.69|13288.69|13409.47|13289.47|13407.39|13287.39|8
1625156750000|2021-07-01 16:25:50|13408.94|13288.94|13407.8|13287.8|13408.94|13288.94|13407.8|13287.8|10
1625156760000|2021-07-01 16:26:00|13407.58|13287.58|13402.94|13282.94|13407.58|13287.58|13402.94|13282.94|10
1625156770000|2021-07-01 16:26:10|13402.4|13282.4|13397.22|13277.22|13403.47|13283.47|13397.22|13277.22|10
1625156780000|2021-07-01 16:26:20|13397.2|13277.2|13394.96|13274.96|13397.2|13277.2|13394.65|13274.65|10
1625156790000|2021-07-01 16:26:30|13394.77|13274.77|13394.22|13274.22|13394.77|13274.77|13393.42|13273.42|9
1625156800000|2021-07-01 16:26:40|13393.99|13273.99|13391.52|13271.52|13393.99|13273.99|13391.52|13271.52|10
1625156810000|2021-07-01 16:26:50|13392.25|13272.25|13392.63|13272.63|13392.84|13272.84|13391.43|13271.43|10
1625156820000|2021-07-01 16:27:00|13393.12|13273.12|13393.85|13273.85|13393.85|13273.85|13392.66|13272.66|10
1625156830000|2021-07-01 16:27:10|13394.18|13274.18|13393.94|13273.94|13394.25|13274.25|13393.39|13273.39|10
1625156840000|2021-07-01 16:27:20|13394.03|13274.03|13394.26|13274.26|13395.38|13275.38|13394.03|13274.03|10
1625156850000|2021-07-01 16:27:30|13394.92|13274.92|13393.62|13273.62|13394.92|13274.92|13393.62|13273.62|10
1625156860000|2021-07-01 16:27:40|13393.35|13273.35|13394.24|13274.24|13394.24|13274.24|13393.35|13273.35|10
1625156870000|2021-07-01 16:27:50|13394.56|13274.56|13394.69|13274.69|13395.47|13275.47|13393.52|13273.52|10
1625156880000|2021-07-01 16:28:00|13394.53|13274.53|13394.34|13274.34|13395.66|13275.66|13394.34|13274.34|10
1625156890000|2021-07-01 16:28:10|13394.32|13274.32|13394.38|13274.38|13394.71|13274.71|13394.17|13274.17|10
1625156900000|2021-07-01 16:28:20|13394.63|13274.63|13395.15|13275.15|13395.34|13275.34|13394.26|13274.26|9
1625156910000|2021-07-01 16:28:30|13394.56|13274.56|13394.11|13274.11|13394.85|13274.85|13393.12|13273.12|9
1625156920000|2021-07-01 16:28:40|13393.19|13273.19|13393.1|13273.1|13393.44|13273.44|13393.1|13273.1|9
1625156930000|2021-07-01 16:28:50|13393.16|13273.16|13391.89|13271.89|13393.16|13273.16|13391.89|13271.89|10
1625156940000|2021-07-01 16:29:00|13392.37|13272.37|13390.88|13270.88|13392.6|13272.6|13390.88|13270.88|10
1625156950000|2021-07-01 16:29:10|13388.68|13268.68|13386.28|13266.28|13388.68|13268.68|13385.05|13265.05|10
1625156960000|2021-07-01 16:29:20|13383.96|13263.96|13377.56|13257.56|13383.96|13263.96|13377.56|13257.56|9
1625156970000|2021-07-01 16:29:30|13378.47|13258.47|13377.71|13257.71|13378.47|13258.47|13377.23|13257.23|10
1625156980000|2021-07-01 16:29:40|13376.9|13256.9|13376.3|13256.3|13376.9|13256.9|13375.59|13255.59|10
1625156990000|2021-07-01 16:29:50|13376.43|13256.43|13377.82|13257.82|13377.82|13257.82|13374.6|13254.6|10
1625157000000|2021-07-01 16:30:00|13378.23|13258.23|13380.62|13260.62|13380.84|13260.84|13378.23|13258.23|10
1625157010000|2021-07-01 16:30:10|13380.54|13260.54|13382.67|13262.67|13382.67|13262.67|13380.54|13260.54|10
1625157020000|2021-07-01 16:30:20|13382.94|13262.94|13385.84|13265.84|13386.06|13266.06|13382.94|13262.94|10
1625157030000|2021-07-01 16:30:30|13387.51|13267.51|13391.37|13271.37|13391.55|13271.55|13387.51|13267.51|9
1625157040000|2021-07-01 16:30:40|13390.92|13270.92|13392.95|13272.95|13392.95|13272.95|13390.81|13270.81|10
1625157050000|2021-07-01 16:30:50|13393.02|13273.02|13395.38|13275.38|13395.38|13275.38|13392.65|13272.65|10
1625157060000|2021-07-01 16:31:00|13395.1|13275.1|13397.98|13277.98|13397.99|13277.99|13395.1|13275.1|10
1625157070000|2021-07-01 16:31:10|13398.03|13278.03|13400.84|13280.84|13400.84|13280.84|13398.03|13278.03|10
1625157080000|2021-07-01 16:31:20|13401|13281|13399.41|13279.41|13401.31|13281.31|13399.41|13279.41|10
1625157090000|2021-07-01 16:31:30|13399.52|13279.52|13403.68|13283.68|13403.68|13283.68|13399.52|13279.52|10
1625157100000|2021-07-01 16:31:40|13404.68|13284.68|13411.72|13291.72|13411.99|13291.99|13404.68|13284.68|10
1625157110000|2021-07-01 16:31:50|13413.43|13293.43|13413.71|13293.71|13415.25|13295.25|13413.43|13293.43|10
1625157120000|2021-07-01 16:32:00|13413.68|13293.68|13414.38|13294.38|13414.97|13294.97|13413.54|13293.54|10
1625157130000|2021-07-01 16:32:10|13414.37|13294.37|13416.45|13296.45|13416.72|13296.72|13414.37|13294.37|9
1625157140000|2021-07-01 16:32:20|13415.55|13295.55|13416.61|13296.61|13416.64|13296.64|13415.22|13295.22|9
1625157150000|2021-07-01 16:32:30|13416.15|13296.15|13417.79|13297.79|13417.79|13297.79|13416.14|13296.14|10
1625157160000|2021-07-01 16:32:40|13418.39|13298.39|13419.56|13299.56|13419.56|13299.56|13418.23|13298.23|10
1625157170000|2021-07-01 16:32:50|13419.78|13299.78|13418.62|13298.62|13420.75|13300.75|13418.62|13298.62|10
1625157180000|2021-07-01 16:33:00|13418.51|13298.51|13423.33|13303.33|13423.33|13303.33|13418.51|13298.51|10
1625157190000|2021-07-01 16:33:10|13422.75|13302.75|13425.34|13305.34|13425.34|13305.34|13422.75|13302.75|10
1625157200000|2021-07-01 16:33:20|13425.71|13305.71|13428.02|13308.02|13428.02|13308.02|13425.71|13305.71|10
1625157210000|2021-07-01 16:33:30|13428.65|13308.65|13432.82|13312.82|13432.91|13312.91|13428.65|13308.65|9
1625157220000|2021-07-01 16:33:40|13434.61|13314.61|13443.8|13323.8|13443.8|13323.8|13434.61|13314.61|10
1625157230000|2021-07-01 16:33:50|13445.45|13325.45|13447.21|13327.21|13447.49|13327.49|13445.45|13325.45|10
1625157240000|2021-07-01 16:34:00|13446.99|13326.99|13445.19|13325.19|13447.03|13327.03|13444.47|13324.47|10
1625157250000|2021-07-01 16:34:10|13444.74|13324.74|13443.05|13323.05|13444.79|13324.79|13442.89|13322.89|10
1625157260000|2021-07-01 16:34:20|13442.91|13322.91|13440.57|13320.57|13442.94|13322.94|13440.57|13320.57|10
1625157270000|2021-07-01 16:34:30|13439.6|13319.6|13438.08|13318.08|13439.6|13319.6|13438|13318|10
1625157280000|2021-07-01 16:34:40|13438.32|13318.32|13439.02|13319.02|13439.13|13319.13|13438.26|13318.26|9
1625157290000|2021-07-01 16:34:50|13439.15|13319.15|13441.64|13321.64|13441.64|13321.64|13439.15|13319.15|10
1625157300000|2021-07-01 16:35:00|13440.87|13320.87|13438.75|13318.75|13440.87|13320.87|13438.75|13318.75|10
1625157310000|2021-07-01 16:35:10|13437.87|13317.87|13430.57|13310.57|13437.87|13317.87|13430.57|13310.57|10
1625157320000|2021-07-01 16:35:20|13430.21|13310.21|13428.66|13308.66|13430.21|13310.21|13428.15|13308.15|10
1625157330000|2021-07-01 16:35:30|13428.85|13308.85|13426.56|13306.56|13428.85|13308.85|13426.33|13306.33|10
1625157340000|2021-07-01 16:35:40|13426.57|13306.57|13426.77|13306.77|13426.83|13306.83|13426.2|13306.2|10
1625157350000|2021-07-01 16:35:50|13426.91|13306.91|13429.41|13309.41|13429.41|13309.41|13426.69|13306.69|10
1625157360000|2021-07-01 16:36:00|13429.33|13309.33|13430.45|13310.45|13431.29|13311.29|13429.33|13309.33|9
1625157370000|2021-07-01 16:36:10|13430.26|13310.26|13431.58|13311.58|13431.83|13311.83|13430.19|13310.19|10
1625157380000|2021-07-01 16:36:20|13431.61|13311.61|13431.06|13311.06|13432.99|13312.99|13430.91|13310.91|10
1625157390000|2021-07-01 16:36:30|13430.77|13310.77|13431.13|13311.13|13431.13|13311.13|13430.07|13310.07|10
1625157400000|2021-07-01 16:36:40|13431.02|13311.02|13431.23|13311.23|13431.23|13311.23|13430.53|13310.53|10
1625157410000|2021-07-01 16:36:50|13431.4|13311.4|13433.09|13313.09|13433.09|13313.09|13430.47|13310.47|9
1625157420000|2021-07-01 16:37:00|13433.4|13313.4|13429.69|13309.69|13433.96|13313.96|13429.69|13309.69|10
1625157430000|2021-07-01 16:37:10|13429.32|13309.32|13428.55|13308.55|13429.32|13309.32|13427.86|13307.86|10
1625157440000|2021-07-01 16:37:20|13427.85|13307.85|13428.95|13308.95|13429.03|13309.03|13427.85|13307.85|10
1625157450000|2021-07-01 16:37:30|13428.83|13308.83|13427.54|13307.54|13428.83|13308.83|13426.69|13306.69|9
1625157460000|2021-07-01 16:37:40|13427.67|13307.67|13429.1|13309.1|13429.22|13309.22|13427.67|13307.67|10
1625157470000|2021-07-01 16:37:50|13430.36|13310.36|13429.84|13309.84|13430.48|13310.48|13429.65|13309.65|10
1625157480000|2021-07-01 16:38:00|13429.77|13309.77|13430.76|13310.76|13430.76|13310.76|13429.1|13309.1|9
1625157490000|2021-07-01 16:38:10|13430.95|13310.95|13430.87|13310.87|13431.4|13311.4|13430.87|13310.87|10
1625157500000|2021-07-01 16:38:20|13430.35|13310.35|13431.46|13311.46|13431.59|13311.59|13430.35|13310.35|8
1625157510000|2021-07-01 16:38:30|13431.43|13311.43|13431.86|13311.86|13431.86|13311.86|13431.43|13311.43|7
1625157520000|2021-07-01 16:38:40|13432.06|13312.06|13430.62|13310.62|13432.18|13312.18|13430.29|13310.29|10
1625157530000|2021-07-01 16:38:50|13430.44|13310.44|13430.47|13310.47|13430.58|13310.58|13429.77|13309.77|10
1625157540000|2021-07-01 16:39:00|13430.06|13310.06|13428.25|13308.25|13430.06|13310.06|13428.25|13308.25|7
1625157550000|2021-07-01 16:39:10|13428.18|13308.18|13427.9|13307.9|13428.99|13308.99|13427.9|13307.9|10
1625157560000|2021-07-01 16:39:20|13427.69|13307.69|13426.78|13306.78|13427.69|13307.69|13426.62|13306.62|9
1625157570000|2021-07-01 16:39:30|13426.72|13306.72|13426.52|13306.52|13427.6|13307.6|13426.52|13306.52|10
1625157580000|2021-07-01 16:39:40|13426.71|13306.71|13428.05|13308.05|13428.52|13308.52|13426.53|13306.53|10
1625157590000|2021-07-01 16:39:50|13428.43|13308.43|13429.61|13309.61|13429.74|13309.74|13428.43|13308.43|9
1625157600000|2021-07-01 16:40:00|13428.81|13308.81|13428.93|13308.93|13430.33|13310.33|13428.81|13308.81|10
1625157610000|2021-07-01 16:40:10|13427.88|13307.88|13426.62|13306.62|13427.88|13307.88|13426.15|13306.15|10
1625157620000|2021-07-01 16:40:20|13426.54|13306.54|13422.8|13302.8|13426.54|13306.54|13422.8|13302.8|10
1625157630000|2021-07-01 16:40:30|13422.61|13302.61|13424|13304|13424|13304|13422.61|13302.61|10
1625157640000|2021-07-01 16:40:40|13424.12|13304.12|13425.55|13305.55|13426.42|13306.42|13424.12|13304.12|10
1625157650000|2021-07-01 16:40:50|13424.91|13304.91|13422.47|13302.47|13424.91|13304.91|13422.47|13302.47|10
1625157660000|2021-07-01 16:41:00|13423.23|13303.23|13421.24|13301.24|13423.23|13303.23|13421.24|13301.24|10
1625157670000|2021-07-01 16:41:10|13421.23|13301.23|13419.19|13299.19|13421.29|13301.29|13419.19|13299.19|9
1625157680000|2021-07-01 16:41:20|13418.98|13298.98|13416.7|13296.7|13418.98|13298.98|13415.92|13295.92|10
1625157690000|2021-07-01 16:41:30|13415.54|13295.54|13415.04|13295.04|13415.54|13295.54|13414.89|13294.89|10
1625157700000|2021-07-01 16:41:40|13415.55|13295.55|13413.86|13293.86|13415.55|13295.55|13413.69|13293.69|10
1625157710000|2021-07-01 16:41:50|13413.68|13293.68|13414.34|13294.34|13414.53|13294.53|13413.58|13293.58|9
1625157720000|2021-07-01 16:42:00|13414.3|13294.3|13413.45|13293.45|13414.3|13294.3|13413.45|13293.45|10
1625157730000|2021-07-01 16:42:10|13413.48|13293.48|13413.69|13293.69|13413.69|13293.69|13413.23|13293.23|9
1625157740000|2021-07-01 16:42:20|13413.86|13293.86|13414.12|13294.12|13414.95|13294.95|13413.86|13293.86|8
1625157750000|2021-07-01 16:42:30|13414.09|13294.09|13410.39|13290.39|13414.09|13294.09|13410.35|13290.35|10
1625157760000|2021-07-01 16:42:40|13410.08|13290.08|13407|13287|13410.08|13290.08|13407|13287|10
1625157770000|2021-07-01 16:42:50|13406.84|13286.84|13405.33|13285.33|13407.33|13287.33|13405.33|13285.33|10
1625157780000|2021-07-01 16:43:00|13405.1|13285.1|13405.1|13285.1|13406.12|13286.12|13404.97|13284.97|9
1625157790000|2021-07-01 16:43:10|13405.23|13285.23|13408.26|13288.26|13408.26|13288.26|13405.23|13285.23|9
1625157800000|2021-07-01 16:43:20|13408.27|13288.27|13410.52|13290.52|13410.52|13290.52|13408.27|13288.27|7
1625157810000|2021-07-01 16:43:30|13410.76|13290.76|13410.23|13290.23|13410.76|13290.76|13410.23|13290.23|10
1625157820000|2021-07-01 16:43:40|13410.03|13290.03|13410.48|13290.48|13410.54|13290.54|13409.48|13289.48|8
1625157830000|2021-07-01 16:43:50|13410.39|13290.39|13409.78|13289.78|13410.54|13290.54|13409.78|13289.78|7
1625157840000|2021-07-01 16:44:00|13409.72|13289.72|13410.79|13290.79|13410.79|13290.79|13409.67|13289.67|10
1625157850000|2021-07-01 16:44:10|13411.03|13291.03|13412.74|13292.74|13412.74|13292.74|13411.03|13291.03|8
1625157860000|2021-07-01 16:44:20|13413.74|13293.74|13415.81|13295.81|13415.81|13295.81|13413.74|13293.74|10
1625157870000|2021-07-01 16:44:30|13415.79|13295.79|13416.35|13296.35|13416.35|13296.35|13415.47|13295.47|9
1625157880000|2021-07-01 16:44:40|13416.92|13296.92|13418.62|13298.62|13418.77|13298.77|13416.92|13296.92|10
1625157890000|2021-07-01 16:44:50|13418.64|13298.64|13420.88|13300.88|13421.09|13301.09|13418.64|13298.64|10
1625157900000|2021-07-01 16:45:00|13420.98|13300.98|13421.4|13301.4|13421.86|13301.86|13420.76|13300.76|10
1625157910000|2021-07-01 16:45:10|13421.28|13301.28|13420.86|13300.86|13421.81|13301.81|13420.57|13300.57|10
1625157920000|2021-07-01 16:45:20|13421.44|13301.44|13426.51|13306.51|13427.09|13307.09|13421.44|13301.44|10
1625157930000|2021-07-01 16:45:30|13426.43|13306.43|13423.14|13303.14|13426.43|13306.43|13423.14|13303.14|9
1625157940000|2021-07-01 16:45:40|13422.78|13302.78|13419.98|13299.98|13422.78|13302.78|13419.98|13299.98|10
1625157950000|2021-07-01 16:45:50|13419.66|13299.66|13414.61|13294.61|13419.66|13299.66|13414.18|13294.18|10
1625157960000|2021-07-01 16:46:00|13414.17|13294.17|13413.84|13293.84|13414.43|13294.43|13413.84|13293.84|9
1625157970000|2021-07-01 16:46:10|13413.74|13293.74|13408.1|13288.1|13413.74|13293.74|13408.1|13288.1|10
1625157980000|2021-07-01 16:46:20|13407.42|13287.42|13404.12|13284.12|13407.68|13287.68|13404.12|13284.12|10
1625157990000|2021-07-01 16:46:30|13403.81|13283.81|13401.19|13281.19|13403.81|13283.81|13401.18|13281.18|9
1625158000000|2021-07-01 16:46:40|13400.82|13280.82|13396.81|13276.81|13400.82|13280.82|13396.81|13276.81|9
1625158010000|2021-07-01 16:46:50|13396.07|13276.07|13392.53|13272.53|13396.07|13276.07|13392.53|13272.53|10
1625158020000|2021-07-01 16:47:00|13392.09|13272.09|13385.17|13265.17|13392.09|13272.09|13385.09|13265.09|10
1625158030000|2021-07-01 16:47:10|13385.31|13265.31|13386.35|13266.35|13387.66|13267.66|13385.31|13265.31|10
1625158040000|2021-07-01 16:47:20|13386.45|13266.45|13387.84|13267.84|13388.17|13268.17|13386.45|13266.45|9
1625158050000|2021-07-01 16:47:30|13388.73|13268.73|13379.99|13259.99|13394.23|13274.23|13379.99|13259.99|10
1625158060000|2021-07-01 16:47:40|13378.76|13258.76|13365.35|13245.35|13378.76|13258.76|13365.09|13245.09|10
1625158070000|2021-07-01 16:47:50|13364.65|13244.65|13358.14|13238.14|13364.65|13244.65|13358.14|13238.14|10
1625158080000|2021-07-01 16:48:00|13357.91|13237.91|13347.92|13227.92|13357.91|13237.91|13347.23|13227.23|10
1625158090000|2021-07-01 16:48:10|13347.57|13227.57|13346.31|13226.31|13347.57|13227.57|13345.83|13225.83|10
1625158100000|2021-07-01 16:48:20|13346.29|13226.29|13341.82|13221.82|13346.3|13226.3|13340.61|13220.61|10
1625158110000|2021-07-01 16:48:30|13341.09|13221.09|13338.17|13218.17|13341.09|13221.09|13338.17|13218.17|10
1625158120000|2021-07-01 16:48:40|13339.26|13219.26|13342.05|13222.05|13342.05|13222.05|13339.23|13219.23|10
1625158130000|2021-07-01 16:48:50|13342.59|13222.59|13347.81|13227.81|13348.4|13228.4|13342.59|13222.59|10
1625158140000|2021-07-01 16:49:00|13347.4|13227.4|13345.97|13225.97|13347.61|13227.61|13345.97|13225.97|10
1625158150000|2021-07-01 16:49:10|13345.32|13225.32|13340.67|13220.67|13345.32|13225.32|13340.67|13220.67|10
1625158160000|2021-07-01 16:49:20|13340.24|13220.24|13338.31|13218.31|13340.24|13220.24|13338.16|13218.16|9
1625158170000|2021-07-01 16:49:30|13337.12|13217.12|13337.64|13217.64|13337.99|13217.99|13337.04|13217.04|9
1625158180000|2021-07-01 16:49:40|13337.31|13217.31|13337.39|13217.39|13338.28|13218.28|13337.31|13217.31|10
1625158190000|2021-07-01 16:49:50|13337.34|13217.34|13335.28|13215.28|13337.34|13217.34|13335.28|13215.28|8
1625158200000|2021-07-01 16:50:00|13334.94|13214.94|13338.27|13218.27|13338.33|13218.33|13334.94|13214.94|10
1625158210000|2021-07-01 16:50:10|13338.35|13218.35|13340.32|13220.32|13341.14|13221.14|13338.35|13218.35|10
1625158220000|2021-07-01 16:50:20|13341.4|13221.4|13342.81|13222.81|13343.17|13223.17|13341.4|13221.4|10
1625158230000|2021-07-01 16:50:30|13341.71|13221.71|13340.1|13220.1|13341.71|13221.71|13340.03|13220.03|10
1625158240000|2021-07-01 16:50:40|13339.4|13219.4|13336.8|13216.8|13339.4|13219.4|13336.8|13216.8|10
1625158250000|2021-07-01 16:50:50|13336.79|13216.79|13336.05|13216.05|13336.79|13216.79|13335.6|13215.6|10
1625158260000|2021-07-01 16:51:00|13335.28|13215.28|13335.02|13215.02|13336.07|13216.07|13335.02|13215.02|10
1625158270000|2021-07-01 16:51:10|13334.75|13214.75|13333.27|13213.27|13334.75|13214.75|13332.5|13212.5|10
1625158280000|2021-07-01 16:51:20|13333.68|13213.68|13332.85|13212.85|13333.68|13213.68|13332.67|13212.67|10
1625158290000|2021-07-01 16:51:30|13331.62|13211.62|13333|13213|13333.14|13213.14|13331.62|13211.62|10
1625158300000|2021-07-01 16:51:40|13334|13214|13335.17|13215.17|13335.39|13215.39|13334|13214|9
1625158310000|2021-07-01 16:51:50|13335.12|13215.12|13334.55|13214.55|13335.12|13215.12|13334.18|13214.18|9
1625158320000|2021-07-01 16:52:00|13334.23|13214.23|13336.24|13216.24|13336.54|13216.54|13334.23|13214.23|9
1625158330000|2021-07-01 16:52:10|13336.08|13216.08|13336.77|13216.77|13337.56|13217.56|13334.83|13214.83|10
1625158340000|2021-07-01 16:52:20|13336.46|13216.46|13338.28|13218.28|13338.48|13218.48|13336.46|13216.46|10
1625158350000|2021-07-01 16:52:30|13338.56|13218.56|13341.2|13221.2|13341.2|13221.2|13338.56|13218.56|10
1625158360000|2021-07-01 16:52:40|13341.19|13221.19|13342.62|13222.62|13342.62|13222.62|13341.19|13221.19|10
1625158370000|2021-07-01 16:52:50|13342.86|13222.86|13342.87|13222.87|13342.96|13222.96|13341.89|13221.89|10
1625158380000|2021-07-01 16:53:00|13342.65|13222.65|13341.84|13221.84|13342.65|13222.65|13341.84|13221.84|10
1625158390000|2021-07-01 16:53:10|13341.85|13221.85|13341.47|13221.47|13342.2|13222.2|13341.33|13221.33|10
1625158400000|2021-07-01 16:53:20|13342.55|13222.55|13340.59|13220.59|13342.55|13222.55|13340.59|13220.59|10
1625158410000|2021-07-01 16:53:30|13340.75|13220.75|13340.46|13220.46|13340.75|13220.75|13338.89|13218.89|9
1625158420000|2021-07-01 16:53:40|13340.62|13220.62|13339.94|13219.94|13340.99|13220.99|13339.79|13219.79|10
1625158430000|2021-07-01 16:53:50|13340.37|13220.37|13340.75|13220.75|13341.15|13221.15|13340.24|13220.24|10
1625158440000|2021-07-01 16:54:00|13340.54|13220.54|13337.89|13217.89|13340.54|13220.54|13337.89|13217.89|10
1625158450000|2021-07-01 16:54:10|13337.67|13217.67|13338.13|13218.13|13338.67|13218.67|13337.36|13217.36|10
1625158460000|2021-07-01 16:54:20|13339.03|13219.03|13341.07|13221.07|13341.07|13221.07|13339.03|13219.03|10
1625158470000|2021-07-01 16:54:30|13341.91|13221.91|13342.63|13222.63|13342.74|13222.74|13341.91|13221.91|8
1625158480000|2021-07-01 16:54:40|13342.1|13222.1|13344.16|13224.16|13344.16|13224.16|13341.97|13221.97|9
1625158490000|2021-07-01 16:54:50|13346.84|13226.84|13350.97|13230.97|13350.97|13230.97|13346.84|13226.84|10
1625158500000|2021-07-01 16:55:00|13350.93|13230.93|13351.11|13231.11|13351.75|13231.75|13350.93|13230.93|9
1625158510000|2021-07-01 16:55:10|13351.03|13231.03|13351.47|13231.47|13351.47|13231.47|13350.04|13230.04|9
1625158520000|2021-07-01 16:55:20|13351.4|13231.4|13356.7|13236.7|13356.76|13236.76|13351.4|13231.4|10
1625158530000|2021-07-01 16:55:30|13357.65|13237.65|13356.57|13236.57|13357.65|13237.65|13356.57|13236.57|8
1625158540000|2021-07-01 16:55:40|13356.13|13236.13|13355.89|13235.89|13356.2|13236.2|13354.91|13234.91|10
1625158550000|2021-07-01 16:55:50|13354.99|13234.99|13355.51|13235.51|13355.51|13235.51|13354.67|13234.67|10
1625158560000|2021-07-01 16:56:00|13355.47|13235.47|13355.11|13235.11|13355.99|13235.99|13355.11|13235.11|9
1625158570000|2021-07-01 16:56:10|13354.91|13234.91|13351.14|13231.14|13354.91|13234.91|13351.14|13231.14|9
1625158580000|2021-07-01 16:56:20|13351.3|13231.3|13350.41|13230.41|13351.39|13231.39|13350.18|13230.18|10
1625158590000|2021-07-01 16:56:30|13350.55|13230.55|13350.57|13230.57|13351.24|13231.24|13350.36|13230.36|10
1625158600000|2021-07-01 16:56:40|13350.85|13230.85|13352.15|13232.15|13352.15|13232.15|13350.77|13230.77|9
1625158610000|2021-07-01 16:56:50|13352.48|13232.48|13355.48|13235.48|13355.57|13235.57|13352.48|13232.48|10
1625158620000|2021-07-01 16:57:00|13354.87|13234.87|13351.59|13231.59|13354.87|13234.87|13351.59|13231.59|10
1625158630000|2021-07-01 16:57:10|13351.32|13231.32|13348.77|13228.77|13351.32|13231.32|13348.77|13228.77|10
1625158640000|2021-07-01 16:57:20|13348.76|13228.76|13339.01|13219.01|13348.76|13228.76|13339.01|13219.01|10
1625158650000|2021-07-01 16:57:30|13338.68|13218.68|13336.41|13216.41|13338.68|13218.68|13336.41|13216.41|10
1625158660000|2021-07-01 16:57:40|13336.29|13216.29|13335.11|13215.11|13336.36|13216.36|13334.97|13214.97|9
1625158670000|2021-07-01 16:57:50|13334.3|13214.3|13332.11|13212.11|13335.01|13215.01|13332.11|13212.11|10
1625158680000|2021-07-01 16:58:00|13331.8|13211.8|13329.06|13209.06|13331.8|13211.8|13329.06|13209.06|10
1625158690000|2021-07-01 16:58:10|13328.64|13208.64|13328.56|13208.56|13328.73|13208.73|13326.6|13206.6|10
1625158700000|2021-07-01 16:58:20|13327.36|13207.36|13317.89|13197.89|13329.36|13209.36|13317.89|13197.89|10
1625158710000|2021-07-01 16:58:30|13318.83|13198.83|13315.09|13195.09|13318.83|13198.83|13314.47|13194.47|10
1625158720000|2021-07-01 16:58:40|13315.26|13195.26|13313.9|13193.9|13315.26|13195.26|13313.39|13193.39|10
1625158730000|2021-07-01 16:58:50|13313.62|13193.62|13312.91|13192.91|13313.71|13193.71|13312.91|13192.91|10
1625158740000|2021-07-01 16:59:00|13312.28|13192.28|13307.76|13187.76|13312.47|13192.47|13307.76|13187.76|10
1625158750000|2021-07-01 16:59:10|13307.99|13187.99|13304.82|13184.82|13308.04|13188.04|13304.69|13184.69|10
1625158760000|2021-07-01 16:59:20|13306.1|13186.1|13304.06|13184.06|13306.37|13186.37|13304.06|13184.06|10
1625158770000|2021-07-01 16:59:30|13303.9|13183.9|13299.52|13179.52|13303.9|13183.9|13299|13179|10
1625158780000|2021-07-01 16:59:40|13299.56|13179.56|13299.64|13179.64|13300.83|13180.83|13299.56|13179.56|10
1625158790000|2021-07-01 16:59:50|13300.05|13180.05|13300.6|13180.6|13301.11|13181.11|13299.81|13179.81|9
1625158800000|2021-07-01 17:00:00|13300.65|13180.65|13299.65|13179.65|13302.87|13182.87|13299.65|13179.65|10
1625158810000|2021-07-01 17:00:10|13299.35|13179.35|13295.18|13175.18|13299.35|13179.35|13295.18|13175.18|10
1625158820000|2021-07-01 17:00:20|13294.26|13174.26|13293.55|13173.55|13294.63|13174.63|13293.55|13173.55|10
1625158830000|2021-07-01 17:00:30|13293.15|13173.15|13283.2|13163.2|13293.15|13173.15|13283.2|13163.2|10
1625158840000|2021-07-01 17:00:40|13283.11|13163.11|13285.66|13165.66|13285.92|13165.92|13282.67|13162.67|10
1625158850000|2021-07-01 17:00:50|13286.65|13166.65|13294.52|13174.52|13294.52|13174.52|13286.6|13166.6|10
1625158860000|2021-07-01 17:01:00|13294.77|13174.77|13303.41|13183.41|13303.41|13183.41|13294.77|13174.77|10
1625158870000|2021-07-01 17:01:10|13304.72|13184.72|13309.74|13189.74|13309.74|13189.74|13304.72|13184.72|10
1625158880000|2021-07-01 17:01:20|13309.36|13189.36|13311.26|13191.26|13311.3|13191.3|13308.97|13188.97|10
1625158890000|2021-07-01 17:01:30|13311.13|13191.13|13312.8|13192.8|13312.88|13192.88|13310.83|13190.83|10
1625158900000|2021-07-01 17:01:40|13311.99|13191.99|13310.67|13190.67|13312.48|13192.48|13310.63|13190.63|10
1625158910000|2021-07-01 17:01:50|13310.97|13190.97|13310.72|13190.72|13310.98|13190.98|13310.08|13190.08|10
1625158920000|2021-07-01 17:02:00|13311.35|13191.35|13322.08|13202.08|13322.68|13202.68|13311.35|13191.35|10
1625158930000|2021-07-01 17:02:10|13322.02|13202.02|13322.16|13202.16|13325.09|13205.09|13321.9|13201.9|10
1625158940000|2021-07-01 17:02:20|13321.88|13201.88|13318.97|13198.97|13322.6|13202.6|13318.97|13198.97|10
1625158950000|2021-07-01 17:02:30|13319.43|13199.43|13319.74|13199.74|13320.06|13200.06|13319.12|13199.12|10
1625158960000|2021-07-01 17:02:40|13319|13199|13314.1|13194.1|13319|13199|13314.1|13194.1|10
1625158970000|2021-07-01 17:02:50|13313.53|13193.53|13313.55|13193.55|13314.31|13194.31|13312.95|13192.95|10
1625158980000|2021-07-01 17:03:00|13314.3|13194.3|13319.54|13199.54|13319.54|13199.54|13313.97|13193.97|10
1625158990000|2021-07-01 17:03:10|13319.02|13199.02|13336.92|13216.92|13336.92|13216.92|13319.02|13199.02|10
1625159000000|2021-07-01 17:03:20|13337.85|13217.85|13342.63|13222.63|13342.67|13222.67|13337.85|13217.85|10
1625159010000|2021-07-01 17:03:30|13345.96|13225.96|13347.97|13227.97|13348.27|13228.27|13345.96|13225.96|10
1625159020000|2021-07-01 17:03:40|13347.79|13227.79|13348.89|13228.89|13349.05|13229.05|13347.24|13227.24|10
1625159030000|2021-07-01 17:03:50|13350.7|13230.7|13347.7|13227.7|13350.7|13230.7|13347.7|13227.7|10
1625159040000|2021-07-01 17:04:00|13347.65|13227.65|13345.78|13225.78|13347.65|13227.65|13345.78|13225.78|10
1625159050000|2021-07-01 17:04:10|13346.31|13226.31|13345.75|13225.75|13346.79|13226.79|13345.63|13225.63|10
1625159060000|2021-07-01 17:04:20|13345.91|13225.91|13344.79|13224.79|13345.91|13225.91|13344.66|13224.66|10
1625159070000|2021-07-01 17:04:30|13344.84|13224.84|13346.12|13226.12|13347.27|13227.27|13344.84|13224.84|10
1625159080000|2021-07-01 17:04:40|13346.08|13226.08|13347.29|13227.29|13347.29|13227.29|13345.22|13225.22|10
1625159090000|2021-07-01 17:04:50|13348.05|13228.05|13349.96|13229.96|13349.96|13229.96|13348.05|13228.05|10
1625159100000|2021-07-01 17:05:00|13349.75|13229.75|13346.52|13226.52|13349.75|13229.75|13346.52|13226.52|10
1625159110000|2021-07-01 17:05:10|13345.73|13225.73|13344.32|13224.32|13345.73|13225.73|13344.26|13224.26|10
1625159120000|2021-07-01 17:05:20|13344|13224|13345.71|13225.71|13345.75|13225.75|13343.93|13223.93|9
1625159130000|2021-07-01 17:05:30|13345.77|13225.77|13347.68|13227.68|13347.68|13227.68|13345.57|13225.57|10
1625159140000|2021-07-01 17:05:40|13347.38|13227.38|13352.45|13232.45|13352.45|13232.45|13347.38|13227.38|10
1625159150000|2021-07-01 17:05:50|13352.58|13232.58|13355.09|13235.09|13355.09|13235.09|13351.86|13231.86|10
1625159160000|2021-07-01 17:06:00|13355.17|13235.17|13356.75|13236.75|13356.75|13236.75|13354.95|13234.95|10
1625159170000|2021-07-01 17:06:10|13356.54|13236.54|13356.61|13236.61|13357.05|13237.05|13355.96|13235.96|10
1625159180000|2021-07-01 17:06:20|13356.58|13236.58|13356.34|13236.34|13356.65|13236.65|13356.14|13236.14|10
1625159190000|2021-07-01 17:06:30|13356.35|13236.35|13357.35|13237.35|13357.35|13237.35|13355.48|13235.48|9
1625159200000|2021-07-01 17:06:40|13358.31|13238.31|13360.03|13240.03|13360.03|13240.03|13358.31|13238.31|10
1625159210000|2021-07-01 17:06:50|13360.41|13240.41|13362.56|13242.56|13362.56|13242.56|13360.41|13240.41|10
1625159220000|2021-07-01 17:07:00|13362.82|13242.82|13364.58|13244.58|13364.58|13244.58|13362.35|13242.35|10
1625159230000|2021-07-01 17:07:10|13364.28|13244.28|13365.42|13245.42|13365.42|13245.42|13364.28|13244.28|10
1625159240000|2021-07-01 17:07:20|13367.06|13247.06|13368.79|13248.79|13368.79|13248.79|13367.06|13247.06|10
1625159250000|2021-07-01 17:07:30|13368.72|13248.72|13369.17|13249.17|13369.17|13249.17|13367.95|13247.95|10
1625159260000|2021-07-01 17:07:40|13369.42|13249.42|13367.41|13247.41|13369.42|13249.42|13367.41|13247.41|9
1625159270000|2021-07-01 17:07:50|13367.21|13247.21|13368.31|13248.31|13368.84|13248.84|13367.21|13247.21|10
1625159280000|2021-07-01 17:08:00|13369.51|13249.51|13368.08|13248.08|13370.24|13250.24|13367.63|13247.63|10
1625159290000|2021-07-01 17:08:10|13368.16|13248.16|13365.08|13245.08|13368.16|13248.16|13365.08|13245.08|9
1625159300000|2021-07-01 17:08:20|13365.15|13245.15|13365.71|13245.71|13365.83|13245.83|13365.01|13245.01|10
1625159310000|2021-07-01 17:08:30|13365.64|13245.64|13364.97|13244.97|13365.64|13245.64|13364.2|13244.2|10
1625159320000|2021-07-01 17:08:40|13365.22|13245.22|13366.3|13246.3|13366.3|13246.3|13364.67|13244.67|9
1625159330000|2021-07-01 17:08:50|13366.12|13246.12|13365.52|13245.52|13367.05|13247.05|13365.35|13245.35|10
1625159340000|2021-07-01 17:09:00|13365.3|13245.3|13363.95|13243.95|13365.68|13245.68|13363.73|13243.73|9
1625159350000|2021-07-01 17:09:10|13364.8|13244.8|13367.21|13247.21|13367.21|13247.21|13364.8|13244.8|8
1625159360000|2021-07-01 17:09:20|13367.32|13247.32|13366.77|13246.77|13367.49|13247.49|13366.51|13246.51|9
1625159370000|2021-07-01 17:09:30|13366.64|13246.64|13368.26|13248.26|13368.42|13248.42|13366.64|13246.64|9
1625159380000|2021-07-01 17:09:40|13368.33|13248.33|13368.12|13248.12|13369.44|13249.44|13368.12|13248.12|10
1625159390000|2021-07-01 17:09:50|13368.19|13248.19|13368.23|13248.23|13368.35|13248.35|13367.94|13247.94|10
1625159400000|2021-07-01 17:10:00|13368.16|13248.16|13366.93|13246.93|13368.16|13248.16|13366.93|13246.93|10
1625159410000|2021-07-01 17:10:10|13366.63|13246.63|13365.38|13245.38|13367.33|13247.33|13365.38|13245.38|10
1625159420000|2021-07-01 17:10:20|13365.45|13245.45|13367|13247|13367.07|13247.07|13365.45|13245.45|8
1625159430000|2021-07-01 17:10:30|13366.9|13246.9|13367.15|13247.15|13367.17|13247.17|13366.02|13246.02|9
1625159440000|2021-07-01 17:10:40|13367.45|13247.45|13367.6|13247.6|13368.38|13248.38|13367.35|13247.35|10
1625159450000|2021-07-01 17:10:50|13367.57|13247.57|13369.23|13249.23|13369.33|13249.33|13367.57|13247.57|10
1625159460000|2021-07-01 17:11:00|13369.31|13249.31|13370.27|13250.27|13370.27|13250.27|13369.31|13249.31|10
1625159470000|2021-07-01 17:11:10|13370.1|13250.1|13367.64|13247.64|13370.1|13250.1|13367.64|13247.64|10
1625159480000|2021-07-01 17:11:20|13367.58|13247.58|13364.58|13244.58|13367.67|13247.67|13364.19|13244.19|10
1625159490000|2021-07-01 17:11:30|13364.69|13244.69|13364.42|13244.42|13364.88|13244.88|13363.85|13243.85|10
1625159500000|2021-07-01 17:11:40|13364.41|13244.41|13363.34|13243.34|13364.45|13244.45|13363.34|13243.34|9
1625159510000|2021-07-01 17:11:50|13363.36|13243.36|13365|13245|13365.3|13245.3|13363.36|13243.36|10
1625159520000|2021-07-01 17:12:00|13364.1|13244.1|13364.16|13244.16|13364.77|13244.77|13364.04|13244.04|10
1625159530000|2021-07-01 17:12:10|13363.99|13243.99|13364.03|13244.03|13365|13245|13363.99|13243.99|10
1625159540000|2021-07-01 17:12:20|13363.95|13243.95|13362.52|13242.52|13363.95|13243.95|13362.48|13242.48|10
1625159550000|2021-07-01 17:12:30|13362.47|13242.47|13363.13|13243.13|13363.13|13243.13|13362.21|13242.21|10
1625159560000|2021-07-01 17:12:40|13362.99|13242.99|13362.03|13242.03|13363.23|13243.23|13361.98|13241.98|8
1625159570000|2021-07-01 17:12:50|13362.1|13242.1|13361.06|13241.06|13362.69|13242.69|13361.06|13241.06|10
1625159580000|2021-07-01 17:13:00|13361.13|13241.13|13360.92|13240.92|13361.52|13241.52|13360.13|13240.13|8
1625159590000|2021-07-01 17:13:10|13360.07|13240.07|13359.54|13239.54|13360.96|13240.96|13359.54|13239.54|8
1625159600000|2021-07-01 17:13:20|13359.53|13239.53|13360.42|13240.42|13360.42|13240.42|13359.53|13239.53|7
1625159610000|2021-07-01 17:13:30|13361.28|13241.28|13360.58|13240.58|13361.28|13241.28|13360.58|13240.58|10
1625159620000|2021-07-01 17:13:40|13360.46|13240.46|13356.3|13236.3|13360.7|13240.7|13356.3|13236.3|10
1625159630000|2021-07-01 17:13:50|13356.19|13236.19|13348.51|13228.51|13356.19|13236.19|13348.51|13228.51|10
1625159640000|2021-07-01 17:14:00|13348.28|13228.28|13344.9|13224.9|13348.33|13228.33|13344.9|13224.9|10
1625159650000|2021-07-01 17:14:10|13344.51|13224.51|13335.86|13215.86|13344.51|13224.51|13335.86|13215.86|9
1625159660000|2021-07-01 17:14:20|13335.03|13215.03|13331.32|13211.32|13335.03|13215.03|13331.32|13211.32|10
1625159670000|2021-07-01 17:14:30|13331.65|13211.65|13332.92|13212.92|13332.92|13212.92|13331.65|13211.65|10
1625159680000|2021-07-01 17:14:40|13332.72|13212.72|13333.41|13213.41|13333.41|13213.41|13332.25|13212.25|10
1625159690000|2021-07-01 17:14:50|13332.79|13212.79|13333.26|13213.26|13333.91|13213.91|13332.79|13212.79|9
1625159700000|2021-07-01 17:15:00|13333.63|13213.63|13334.99|13214.99|13334.99|13214.99|13333.63|13213.63|9
1625159710000|2021-07-01 17:15:10|13335.02|13215.02|13340.63|13220.63|13340.63|13220.63|13335.02|13215.02|10
1625159720000|2021-07-01 17:15:20|13340.62|13220.62|13346.12|13226.12|13346.12|13226.12|13340.62|13220.62|10
1625159730000|2021-07-01 17:15:30|13346.06|13226.06|13348.76|13228.76|13348.76|13228.76|13346.06|13226.06|10
1625159740000|2021-07-01 17:15:40|13349.21|13229.21|13349.03|13229.03|13349.21|13229.21|13348.4|13228.4|9
1625159750000|2021-07-01 17:15:50|13348.77|13228.77|13349.5|13229.5|13349.73|13229.73|13348.74|13228.74|9
1625159760000|2021-07-01 17:16:00|13349.95|13229.95|13350.13|13230.13|13350.19|13230.19|13349.95|13229.95|8
1625159770000|2021-07-01 17:16:10|13350.08|13230.08|13348.47|13228.47|13350.08|13230.08|13348.47|13228.47|9
1625159780000|2021-07-01 17:16:20|13348.4|13228.4|13345.65|13225.65|13348.4|13228.4|13345.65|13225.65|10
1625159790000|2021-07-01 17:16:30|13345.46|13225.46|13347.09|13227.09|13347.09|13227.09|13344.63|13224.63|10
1625159800000|2021-07-01 17:16:40|13347.68|13227.68|13348.21|13228.21|13349|13229|13347.68|13227.68|9
1625159810000|2021-07-01 17:16:50|13348.39|13228.39|13351.64|13231.64|13351.66|13231.66|13348.26|13228.26|10
1625159820000|2021-07-01 17:17:00|13350.93|13230.93|13353.13|13233.13|13353.98|13233.98|13350.93|13230.93|9
1625159830000|2021-07-01 17:17:10|13353.19|13233.19|13354.95|13234.95|13354.95|13234.95|13353.19|13233.19|9
1625159840000|2021-07-01 17:17:20|13355.02|13235.02|13355.04|13235.04|13355.09|13235.09|13354.46|13234.46|10
1625159850000|2021-07-01 17:17:30|13354.91|13234.91|13357.42|13237.42|13357.42|13237.42|13354.91|13234.91|10
1625159860000|2021-07-01 17:17:40|13357.3|13237.3|13356.44|13236.44|13357.43|13237.43|13356.44|13236.44|9
1625159870000|2021-07-01 17:17:50|13357.2|13237.2|13356.63|13236.63|13357.2|13237.2|13355.95|13235.95|10
1625159880000|2021-07-01 17:18:00|13356.67|13236.67|13357.18|13237.18|13357.18|13237.18|13356.59|13236.59|8
1625159890000|2021-07-01 17:18:10|13357.36|13237.36|13356.62|13236.62|13358.47|13238.47|13356.62|13236.62|10
1625159900000|2021-07-01 17:18:20|13356.71|13236.71|13358.46|13238.46|13358.46|13238.46|13356.38|13236.38|10
1625159910000|2021-07-01 17:18:30|13358.65|13238.65|13358.64|13238.64|13359.36|13239.36|13358.46|13238.46|10
1625159920000|2021-07-01 17:18:40|13358.58|13238.58|13359.31|13239.31|13359.63|13239.63|13358.58|13238.58|10
1625159930000|2021-07-01 17:18:50|13359.29|13239.29|13359.15|13239.15|13359.44|13239.44|13359.15|13239.15|10
1625159940000|2021-07-01 17:19:00|13359.31|13239.31|13360.49|13240.49|13360.49|13240.49|13359.24|13239.24|9
1625159950000|2021-07-01 17:19:10|13360.02|13240.02|13362.48|13242.48|13362.48|13242.48|13360.02|13240.02|9
1625159960000|2021-07-01 17:19:20|13362.5|13242.5|13362.82|13242.82|13362.93|13242.93|13362.48|13242.48|8
1625159970000|2021-07-01 17:19:30|13362.85|13242.85|13362.24|13242.24|13363.1|13243.1|13362.08|13242.08|10
1625159980000|2021-07-01 17:19:40|13362.56|13242.56|13364.46|13244.46|13364.46|13244.46|13362.56|13242.56|9
1625159990000|2021-07-01 17:19:50|13364.48|13244.48|13363.49|13243.49|13364.48|13244.48|13362.77|13242.77|9
1625160000000|2021-07-01 17:20:00|13363.4|13243.4|13363.03|13243.03|13363.59|13243.59|13362.88|13242.88|9
1625160010000|2021-07-01 17:20:10|13363.68|13243.68|13367.21|13247.21|13367.21|13247.21|13363.68|13243.68|10
1625160020000|2021-07-01 17:20:20|13367.73|13247.73|13371.22|13251.22|13371.22|13251.22|13367.73|13247.73|9
1625160030000|2021-07-01 17:20:30|13371.37|13251.37|13373.24|13253.24|13373.24|13253.24|13371.37|13251.37|10
1625160040000|2021-07-01 17:20:40|13373.57|13253.57|13376.74|13256.74|13376.74|13256.74|13373.53|13253.53|10
1625160050000|2021-07-01 17:20:50|13377.23|13257.23|13378.62|13258.62|13378.62|13258.62|13377.21|13257.21|10
1625160060000|2021-07-01 17:21:00|13379.17|13259.17|13381.48|13261.48|13381.48|13261.48|13379.13|13259.13|10
1625160070000|2021-07-01 17:21:10|13383.11|13263.11|13383.58|13263.58|13383.97|13263.97|13382.75|13262.75|10
1625160080000|2021-07-01 17:21:20|13383.44|13263.44|13384.87|13264.87|13384.93|13264.93|13383.44|13263.44|10
1625160090000|2021-07-01 17:21:30|13384.81|13264.81|13385.12|13265.12|13385.12|13265.12|13384.7|13264.7|10
1625160100000|2021-07-01 17:21:40|13385.13|13265.13|13384.06|13264.06|13385.21|13265.21|13383.98|13263.98|10
1625160110000|2021-07-01 17:21:50|13383.91|13263.91|13381.57|13261.57|13383.91|13263.91|13381.57|13261.57|9
1625160120000|2021-07-01 17:22:00|13382.01|13262.01|13382.45|13262.45|13382.55|13262.55|13381.32|13261.32|8
1625160130000|2021-07-01 17:22:10|13382.54|13262.54|13384.53|13264.53|13384.63|13264.63|13382.54|13262.54|10
1625160140000|2021-07-01 17:22:20|13385.09|13265.09|13388.88|13268.88|13388.88|13268.88|13385.09|13265.09|10
1625160150000|2021-07-01 17:22:30|13389.14|13269.14|13389.06|13269.06|13390.7|13270.7|13389.06|13269.06|10
1625160160000|2021-07-01 17:22:40|13388.84|13268.84|13389.91|13269.91|13390.43|13270.43|13388.84|13268.84|10
1625160170000|2021-07-01 17:22:50|13390.74|13270.74|13388.86|13268.86|13390.92|13270.92|13388.86|13268.86|9
1625160180000|2021-07-01 17:23:00|13388.85|13268.85|13386.51|13266.51|13388.97|13268.97|13386.51|13266.51|10
1625160190000|2021-07-01 17:23:10|13386.38|13266.38|13383|13263|13386.38|13266.38|13383|13263|10
1625160200000|2021-07-01 17:23:20|13381.12|13261.12|13382.2|13262.2|13382.2|13262.2|13379.6|13259.6|10
1625160210000|2021-07-01 17:23:30|13382.27|13262.27|13383.2|13263.2|13383.4|13263.4|13382.26|13262.26|10
1625160220000|2021-07-01 17:23:40|13383.63|13263.63|13378.46|13258.46|13383.63|13263.63|13378.14|13258.14|10
1625160230000|2021-07-01 17:23:50|13378.5|13258.5|13372.33|13252.33|13378.67|13258.67|13371.6|13251.6|10
1625160240000|2021-07-01 17:24:00|13371.09|13251.09|13364.03|13244.03|13371.09|13251.09|13364.03|13244.03|10
1625160250000|2021-07-01 17:24:10|13364.44|13244.44|13364.05|13244.05|13364.44|13244.44|13362.95|13242.95|10
1625160260000|2021-07-01 17:24:20|13364.38|13244.38|13366.45|13246.45|13366.45|13246.45|13364.38|13244.38|10
1625160270000|2021-07-01 17:24:30|13365.92|13245.92|13365.2|13245.2|13365.92|13245.92|13364.73|13244.73|10
1625160280000|2021-07-01 17:24:40|13364.86|13244.86|13362.85|13242.85|13364.86|13244.86|13362.85|13242.85|8
1625160290000|2021-07-01 17:24:50|13362.75|13242.75|13360.83|13240.83|13362.75|13242.75|13359.96|13239.96|10
1625160300000|2021-07-01 17:25:00|13360.87|13240.87|13361.87|13241.87|13361.87|13241.87|13360.37|13240.37|10
1625160310000|2021-07-01 17:25:10|13362.37|13242.37|13367.79|13247.79|13367.79|13247.79|13362.37|13242.37|10
1625160320000|2021-07-01 17:25:20|13368.27|13248.27|13370.83|13250.83|13372.47|13252.47|13368.27|13248.27|10
1625160330000|2021-07-01 17:25:30|13370.43|13250.43|13367.79|13247.79|13370.43|13250.43|13367.75|13247.75|10
1625160340000|2021-07-01 17:25:40|13367.33|13247.33|13360.58|13240.58|13367.33|13247.33|13360.58|13240.58|10
1625160350000|2021-07-01 17:25:50|13359.21|13239.21|13352.87|13232.87|13359.21|13239.21|13352.44|13232.44|10
1625160360000|2021-07-01 17:26:00|13352.13|13232.13|13349.26|13229.26|13352.13|13232.13|13349.21|13229.21|10
1625160370000|2021-07-01 17:26:10|13349.35|13229.35|13346.38|13226.38|13349.57|13229.57|13346.38|13226.38|10
1625160380000|2021-07-01 17:26:20|13346.9|13226.9|13349.95|13229.95|13350|13230|13346.9|13226.9|9
1625160390000|2021-07-01 17:26:30|13350.49|13230.49|13350.96|13230.96|13351.62|13231.62|13350.49|13230.49|10
1625160400000|2021-07-01 17:26:40|13351.03|13231.03|13350.25|13230.25|13351.33|13231.33|13350.14|13230.14|9
1625160410000|2021-07-01 17:26:50|13351.01|13231.01|13352.74|13232.74|13352.74|13232.74|13351.01|13231.01|9
1625160420000|2021-07-01 17:27:00|13353.13|13233.13|13352.75|13232.75|13353.13|13233.13|13352.64|13232.64|9
1625160430000|2021-07-01 17:27:10|13352.51|13232.51|13349.57|13229.57|13353.55|13233.55|13349.57|13229.57|10
1625160440000|2021-07-01 17:27:20|13349.04|13229.04|13348.67|13228.67|13349.49|13229.49|13348.58|13228.58|10
1625160450000|2021-07-01 17:27:30|13348.49|13228.49|13347.8|13227.8|13348.99|13228.99|13347.8|13227.8|8
1625160460000|2021-07-01 17:27:40|13347.7|13227.7|13346.82|13226.82|13348.09|13228.09|13346.8|13226.8|9
1625160470000|2021-07-01 17:27:50|13346.94|13226.94|13348.2|13228.2|13348.97|13228.97|13346.94|13226.94|10
1625160480000|2021-07-01 17:28:00|13347.97|13227.97|13349.47|13229.47|13349.8|13229.8|13347.97|13227.97|10
1625160490000|2021-07-01 17:28:10|13349.49|13229.49|13341.52|13221.52|13352.41|13232.41|13341.52|13221.52|10
1625160500000|2021-07-01 17:28:20|13340.25|13220.25|13332.95|13212.95|13340.25|13220.25|13332.95|13212.95|10
1625160510000|2021-07-01 17:28:30|13333.05|13213.05|13331.89|13211.89|13333.34|13213.34|13331.52|13211.52|10
1625160520000|2021-07-01 17:28:40|13331.45|13211.45|13330.09|13210.09|13331.54|13211.54|13329.95|13209.95|10
1625160530000|2021-07-01 17:28:50|13329.5|13209.5|13330.23|13210.23|13330.23|13210.23|13328.42|13208.42|10
1625160540000|2021-07-01 17:29:00|13330.36|13210.36|13329.04|13209.04|13330.36|13210.36|13328.26|13208.26|10
1625160550000|2021-07-01 17:29:10|13328.95|13208.95|13323.32|13203.32|13329.61|13209.61|13323.32|13203.32|10
1625160560000|2021-07-01 17:29:20|13324.53|13204.53|13320.47|13200.47|13324.68|13204.68|13320.47|13200.47|10
1625160570000|2021-07-01 17:29:30|13320.32|13200.32|13317.43|13197.43|13320.32|13200.32|13317.41|13197.41|10
1625160580000|2021-07-01 17:29:40|13317.46|13197.46|13314.19|13194.19|13318.22|13198.22|13313.81|13193.81|10
1625160590000|2021-07-01 17:29:50|13314.27|13194.27|13315.67|13195.67|13315.67|13195.67|13314.27|13194.27|10
1625160600000|2021-07-01 17:30:00|13315.68|13195.68|13318.96|13198.96|13318.96|13198.96|13315.68|13195.68|9
1625160610000|2021-07-01 17:30:10|13319.69|13199.69|13319.53|13199.53|13320.82|13200.82|13319.06|13199.06|10
1625160620000|2021-07-01 17:30:20|13320.23|13200.23|13320.27|13200.27|13321.73|13201.73|13320.23|13200.23|10
1625160630000|2021-07-01 17:30:30|13320.29|13200.29|13320.76|13200.76|13320.93|13200.93|13320.07|13200.07|10
1625160640000|2021-07-01 17:30:40|13320.25|13200.25|13322.54|13202.54|13322.54|13202.54|13320.25|13200.25|10
1625160650000|2021-07-01 17:30:50|13321.63|13201.63|13323.49|13203.49|13323.49|13203.49|13321.63|13201.63|10
1625160660000|2021-07-01 17:31:00|13323.73|13203.73|13326.12|13206.12|13326.12|13206.12|13323.69|13203.69|10
1625160670000|2021-07-01 17:31:10|13326.11|13206.11|13328.16|13208.16|13328.16|13208.16|13326.11|13206.11|10
1625160680000|2021-07-01 17:31:20|13328.65|13208.65|13330.52|13210.52|13330.52|13210.52|13328.37|13208.37|10
1625160690000|2021-07-01 17:31:30|13330.76|13210.76|13333|13213|13333|13213|13330.6|13210.6|9
1625160700000|2021-07-01 17:31:40|13332.44|13212.44|13332.91|13212.91|13333.33|13213.33|13332.44|13212.44|10
1625160710000|2021-07-01 17:31:50|13333.08|13213.08|13333.76|13213.76|13333.76|13213.76|13331.79|13211.79|9
1625160720000|2021-07-01 17:32:00|13333.86|13213.86|13333.01|13213.01|13334.48|13214.48|13333.01|13213.01|10
1625160730000|2021-07-01 17:32:10|13333|13213|13334.84|13214.84|13334.94|13214.94|13333|13213|10
1625160740000|2021-07-01 17:32:20|13335.57|13215.57|13339.94|13219.94|13339.94|13219.94|13335.18|13215.18|10
1625160750000|2021-07-01 17:32:30|13339.68|13219.68|13344.02|13224.02|13344.02|13224.02|13339.68|13219.68|10
1625160760000|2021-07-01 17:32:40|13343.92|13223.92|13352.25|13232.25|13352.25|13232.25|13343.92|13223.92|10
1625160770000|2021-07-01 17:32:50|13352.42|13232.42|13367.47|13247.47|13367.47|13247.47|13352.42|13232.42|10
1625160780000|2021-07-01 17:33:00|13368.35|13248.35|13393.53|13273.53|13393.53|13273.53|13368.35|13248.35|10
1625160790000|2021-07-01 17:33:10|13395.66|13275.66|13417.08|13297.08|13417.08|13297.08|13395.66|13275.66|10
1625160800000|2021-07-01 17:33:20|13417.89|13297.89|13420.89|13300.89|13421.23|13301.23|13417.89|13297.89|10
1625160810000|2021-07-01 17:33:30|13421.13|13301.13|13423.5|13303.5|13423.5|13303.5|13420.94|13300.94|10
1625160820000|2021-07-01 17:33:40|13423.81|13303.81|13431.13|13311.13|13431.13|13311.13|13423.81|13303.81|10
1625160830000|2021-07-01 17:33:50|13431.95|13311.95|13437.15|13317.15|13437.15|13317.15|13431.95|13311.95|10
1625160840000|2021-07-01 17:34:00|13437.2|13317.2|13436.42|13316.42|13439.32|13319.32|13436.42|13316.42|10
1625160850000|2021-07-01 17:34:10|13435.84|13315.84|13431.62|13311.62|13435.84|13315.84|13431.62|13311.62|10
1625160860000|2021-07-01 17:34:20|13431.26|13311.26|13432.4|13312.4|13434.23|13314.23|13430.58|13310.58|10
1625160870000|2021-07-01 17:34:30|13432.49|13312.49|13428.97|13308.97|13432.6|13312.6|13428.97|13308.97|9
1625160880000|2021-07-01 17:34:40|13428.02|13308.02|13425.99|13305.99|13428.02|13308.02|13425.88|13305.88|9
1625160890000|2021-07-01 17:34:50|13424.41|13304.41|13423.63|13303.63|13425.15|13305.15|13423.48|13303.48|9
1625160900000|2021-07-01 17:35:00|13423.77|13303.77|13423.75|13303.75|13423.85|13303.85|13423.61|13303.61|10
1625160910000|2021-07-01 17:35:10|13423.78|13303.78|13421.33|13301.33|13423.97|13303.97|13421.33|13301.33|10
1625160920000|2021-07-01 17:35:20|13421.14|13301.14|13417.35|13297.35|13421.14|13301.14|13417.35|13297.35|10
1625160930000|2021-07-01 17:35:30|13417.26|13297.26|13413.34|13293.34|13417.26|13297.26|13413.34|13293.34|10
1625160940000|2021-07-01 17:35:40|13413.05|13293.05|13411.02|13291.02|13413.05|13293.05|13411.02|13291.02|9
1625160950000|2021-07-01 17:35:50|13411.16|13291.16|13411.37|13291.37|13411.61|13291.61|13410.72|13290.72|10
1625160960000|2021-07-01 17:36:00|13411.4|13291.4|13409.91|13289.91|13411.4|13291.4|13409.83|13289.83|10
1625160970000|2021-07-01 17:36:10|13410.03|13290.03|13408.99|13288.99|13410.03|13290.03|13407.57|13287.57|10
1625160980000|2021-07-01 17:36:20|13409.26|13289.26|13413.5|13293.5|13413.5|13293.5|13409.26|13289.26|10
1625160990000|2021-07-01 17:36:30|13413.47|13293.47|13420.21|13300.21|13420.21|13300.21|13413.47|13293.47|10
1625161000000|2021-07-01 17:36:40|13420.2|13300.2|13425.95|13305.95|13425.95|13305.95|13420.2|13300.2|10
1625161010000|2021-07-01 17:36:50|13425.78|13305.78|13425.77|13305.77|13426.88|13306.88|13425.25|13305.25|10
1625161020000|2021-07-01 17:37:00|13425.24|13305.24|13421.78|13301.78|13425.24|13305.24|13421.78|13301.78|10
1625161030000|2021-07-01 17:37:10|13421.62|13301.62|13420.2|13300.2|13421.92|13301.92|13419.97|13299.97|9
1625161040000|2021-07-01 17:37:20|13420.14|13300.14|13417.86|13297.86|13420.8|13300.8|13417.73|13297.73|10
1625161050000|2021-07-01 17:37:30|13417.8|13297.8|13413.97|13293.97|13417.8|13297.8|13413.04|13293.04|10
1625161060000|2021-07-01 17:37:40|13413.65|13293.65|13413.5|13293.5|13413.74|13293.74|13413.41|13293.41|9
1625161070000|2021-07-01 17:37:50|13413.62|13293.62|13414.86|13294.86|13415.12|13295.12|13413.62|13293.62|10
1625161080000|2021-07-01 17:38:00|13414.94|13294.94|13415.03|13295.03|13416.24|13296.24|13414.94|13294.94|10
1625161090000|2021-07-01 17:38:10|13414.66|13294.66|13408.52|13288.52|13414.66|13294.66|13408.52|13288.52|9
1625161100000|2021-07-01 17:38:20|13408.36|13288.36|13404.6|13284.6|13408.36|13288.36|13404.6|13284.6|9
1625161110000|2021-07-01 17:38:30|13404.32|13284.32|13402.13|13282.13|13404.32|13284.32|13402.13|13282.13|10
1625161120000|2021-07-01 17:38:40|13401.58|13281.58|13401.92|13281.92|13402.11|13282.11|13401.58|13281.58|8
1625161130000|2021-07-01 17:38:50|13401.87|13281.87|13402.61|13282.61|13402.94|13282.94|13401.65|13281.65|9
1625161140000|2021-07-01 17:39:00|13402.57|13282.57|13402.19|13282.19|13402.79|13282.79|13402.19|13282.19|8
1625161150000|2021-07-01 17:39:10|13400.76|13280.76|13400.3|13280.3|13402.06|13282.06|13400.19|13280.19|10
1625161160000|2021-07-01 17:39:20|13399.3|13279.3|13397.36|13277.36|13400.15|13280.15|13397.36|13277.36|10
1625161170000|2021-07-01 17:39:30|13397.27|13277.27|13397.14|13277.14|13397.58|13277.58|13397.14|13277.14|7
1625161180000|2021-07-01 17:39:40|13397.36|13277.36|13397.29|13277.29|13397.78|13277.78|13397.28|13277.28|9
1625161190000|2021-07-01 17:39:50|13397.18|13277.18|13397.05|13277.05|13397.71|13277.71|13396.95|13276.95|10
1625161200000|2021-07-01 17:40:00|13396.94|13276.94|13396.82|13276.82|13397.87|13277.87|13396.66|13276.66|8
1625161210000|2021-07-01 17:40:10|13397.04|13277.04|13399.18|13279.18|13399.18|13279.18|13397.04|13277.04|9
1625161220000|2021-07-01 17:40:20|13399.56|13279.56|13402.07|13282.07|13402.07|13282.07|13399.56|13279.56|10
1625161230000|2021-07-01 17:40:30|13402.93|13282.93|13402.49|13282.49|13403.01|13283.01|13402.22|13282.22|10
1625161240000|2021-07-01 17:40:40|13402.34|13282.34|13403.97|13283.97|13403.97|13283.97|13402.32|13282.32|9
1625161250000|2021-07-01 17:40:50|13403.96|13283.96|13402.26|13282.26|13403.96|13283.96|13402.26|13282.26|10
1625161260000|2021-07-01 17:41:00|13402.3|13282.3|13400.83|13280.83|13402.35|13282.35|13400.83|13280.83|10
1625161270000|2021-07-01 17:41:10|13400.87|13280.87|13402.33|13282.33|13402.33|13282.33|13400.79|13280.79|8
1625161280000|2021-07-01 17:41:20|13402.42|13282.42|13405.22|13285.22|13405.22|13285.22|13402.42|13282.42|10
1625161290000|2021-07-01 17:41:30|13405.36|13285.36|13404.14|13284.14|13405.4|13285.4|13403.17|13283.17|9
1625161300000|2021-07-01 17:41:40|13404.75|13284.75|13408.11|13288.11|13408.11|13288.11|13404.75|13284.75|10
1625161310000|2021-07-01 17:41:50|13408.8|13288.8|13408.44|13288.44|13409.67|13289.67|13408.44|13288.44|10
1625161320000|2021-07-01 17:42:00|13407.96|13287.96|13407.71|13287.71|13408.55|13288.55|13407.57|13287.57|10
1625161330000|2021-07-01 17:42:10|13407.76|13287.76|13407.01|13287.01|13407.76|13287.76|13406.57|13286.57|9
1625161340000|2021-07-01 17:42:20|13407.12|13287.12|13412.29|13292.29|13412.75|13292.75|13407.12|13287.12|10
1625161350000|2021-07-01 17:42:30|13412.54|13292.54|13415.25|13295.25|13415.25|13295.25|13412.54|13292.54|10
1625161360000|2021-07-01 17:42:40|13415.24|13295.24|13415.78|13295.78|13415.87|13295.87|13415.24|13295.24|10
1625161370000|2021-07-01 17:42:50|13415.77|13295.77|13416.61|13296.61|13416.61|13296.61|13414.95|13294.95|10
1625161380000|2021-07-01 17:43:00|13417.09|13297.09|13413.91|13293.91|13417.47|13297.47|13413.91|13293.91|10
1625161390000|2021-07-01 17:43:10|13412.26|13292.26|13409.07|13289.07|13412.26|13292.26|13409.07|13289.07|9
1625161400000|2021-07-01 17:43:20|13409.04|13289.04|13406.19|13286.19|13409.04|13289.04|13406.19|13286.19|10
1625161410000|2021-07-01 17:43:30|13406.71|13286.71|13406.25|13286.25|13408.01|13288.01|13406.25|13286.25|10
1625161420000|2021-07-01 17:43:40|13406.17|13286.17|13406.94|13286.94|13406.94|13286.94|13406.17|13286.17|10
1625161430000|2021-07-01 17:43:50|13406.37|13286.37|13409.07|13289.07|13409.58|13289.58|13406.37|13286.37|10
1625161440000|2021-07-01 17:44:00|13409.24|13289.24|13406.87|13286.87|13409.24|13289.24|13406.81|13286.81|9
1625161450000|2021-07-01 17:44:10|13406.96|13286.96|13410.17|13290.17|13410.17|13290.17|13406.92|13286.92|10
1625161460000|2021-07-01 17:44:20|13410.75|13290.75|13409.38|13289.38|13410.89|13290.89|13409.38|13289.38|10
1625161470000|2021-07-01 17:44:30|13409.04|13289.04|13408.94|13288.94|13409.76|13289.76|13408.7|13288.7|9
1625161480000|2021-07-01 17:44:40|13409.16|13289.16|13410.31|13290.31|13410.31|13290.31|13407.95|13287.95|10
1625161490000|2021-07-01 17:44:50|13410.16|13290.16|13411.91|13291.91|13412.11|13292.11|13410.16|13290.16|10
1625161500000|2021-07-01 17:45:00|13412.02|13292.02|13411.1|13291.1|13412.7|13292.7|13411.1|13291.1|10
1625161510000|2021-07-01 17:45:10|13411.06|13291.06|13411.13|13291.13|13411.24|13291.24|13410.11|13290.11|10
1625161520000|2021-07-01 17:45:20|13411.14|13291.14|13410.29|13290.29|13411.52|13291.52|13409.92|13289.92|8
1625161530000|2021-07-01 17:45:30|13410.08|13290.08|13409.64|13289.64|13410.08|13290.08|13409.1|13289.1|9
1625161540000|2021-07-01 17:45:40|13409.67|13289.67|13409.36|13289.36|13409.67|13289.67|13408.55|13288.55|9
1625161550000|2021-07-01 17:45:50|13409.68|13289.68|13410.45|13290.45|13410.45|13290.45|13408.88|13288.88|10
1625161560000|2021-07-01 17:46:00|13410.86|13290.86|13411.08|13291.08|13411.08|13291.08|13410.43|13290.43|10
1625161570000|2021-07-01 17:46:10|13411.28|13291.28|13412.23|13292.23|13412.26|13292.26|13411.24|13291.24|10
1625161580000|2021-07-01 17:46:20|13412.12|13292.12|13412.14|13292.14|13413.24|13293.24|13412.12|13292.12|9
1625161590000|2021-07-01 17:46:30|13412.57|13292.57|13414.1|13294.1|13415.08|13295.08|13412.57|13292.57|10
1625161600000|2021-07-01 17:46:40|13414.32|13294.32|13415.07|13295.07|13415.07|13295.07|13414.21|13294.21|10
1625161610000|2021-07-01 17:46:50|13415.46|13295.46|13423.4|13303.4|13423.4|13303.4|13415.16|13295.16|10
1625161620000|2021-07-01 17:47:00|13424.85|13304.85|13432.61|13312.61|13432.61|13312.61|13424.85|13304.85|10
1625161630000|2021-07-01 17:47:10|13432.87|13312.87|13439.55|13319.55|13439.55|13319.55|13432.87|13312.87|10
1625161640000|2021-07-01 17:47:20|13440.74|13320.74|13441.23|13321.23|13441.23|13321.23|13439.67|13319.67|10
1625161650000|2021-07-01 17:47:30|13440.75|13320.75|13442.42|13322.42|13442.85|13322.85|13440.75|13320.75|10
1625161660000|2021-07-01 17:47:40|13442.54|13322.54|13442.43|13322.43|13443.66|13323.66|13442.43|13322.43|10
1625161670000|2021-07-01 17:47:50|13442.14|13322.14|13439.51|13319.51|13442.14|13322.14|13439.19|13319.19|10
1625161680000|2021-07-01 17:48:00|13439.23|13319.23|13438.57|13318.57|13439.42|13319.42|13438.27|13318.27|10
1625161690000|2021-07-01 17:48:10|13438.89|13318.89|13438.98|13318.98|13439.92|13319.92|13438.73|13318.73|10
1625161700000|2021-07-01 17:48:20|13439.4|13319.4|13443.96|13323.96|13443.96|13323.96|13439.4|13319.4|9
1625161710000|2021-07-01 17:48:30|13443.9|13323.9|13444.56|13324.56|13445.02|13325.02|13443.9|13323.9|10
1625161720000|2021-07-01 17:48:40|13444.27|13324.27|13446.27|13326.27|13446.49|13326.49|13444.19|13324.19|10
1625161730000|2021-07-01 17:48:50|13445.15|13325.15|13444.27|13324.27|13445.2|13325.2|13443.59|13323.59|10
1625161740000|2021-07-01 17:49:00|13443.99|13323.99|13442.66|13322.66|13443.99|13323.99|13442.34|13322.34|9
1625161750000|2021-07-01 17:49:10|13442.84|13322.84|13444.35|13324.35|13444.35|13324.35|13442.84|13322.84|10
1625161760000|2021-07-01 17:49:20|13444.63|13324.63|13443.57|13323.57|13444.63|13324.63|13443.33|13323.33|10
1625161770000|2021-07-01 17:49:30|13443.72|13323.72|13444.02|13324.02|13444.02|13324.02|13443.36|13323.36|10
1625161780000|2021-07-01 17:49:40|13443.99|13323.99|13441.86|13321.86|13443.99|13323.99|13441.86|13321.86|9
1625161790000|2021-07-01 17:49:50|13442.59|13322.59|13440.81|13320.81|13442.59|13322.59|13440.81|13320.81|8
1625161800000|2021-07-01 17:50:00|13440.38|13320.38|13438.84|13318.84|13440.38|13320.38|13438.84|13318.84|9
1625161810000|2021-07-01 17:50:10|13438.37|13318.37|13436.57|13316.57|13438.37|13318.37|13436.57|13316.57|10
1625161820000|2021-07-01 17:50:20|13436.52|13316.52|13435.43|13315.43|13436.73|13316.73|13435.43|13315.43|9
1625161830000|2021-07-01 17:50:30|13435.03|13315.03|13435.35|13315.35|13435.8|13315.8|13434.62|13314.62|9
1625161840000|2021-07-01 17:50:40|13435.55|13315.55|13435.84|13315.84|13436.06|13316.06|13434.91|13314.91|10
1625161850000|2021-07-01 17:50:50|13436.04|13316.04|13435.89|13315.89|13436.04|13316.04|13435.81|13315.81|7
1625161860000|2021-07-01 17:51:00|13435.94|13315.94|13437.46|13317.46|13437.46|13317.46|13435.94|13315.94|10
1625161870000|2021-07-01 17:51:10|13437.55|13317.55|13437.3|13317.3|13437.68|13317.68|13437.3|13317.3|9
1625161880000|2021-07-01 17:51:20|13437.55|13317.55|13437.33|13317.33|13437.85|13317.85|13437.33|13317.33|10
1625161890000|2021-07-01 17:51:30|13437.37|13317.37|13437.4|13317.4|13437.48|13317.48|13436.55|13316.55|9
1625161900000|2021-07-01 17:51:40|13437.48|13317.48|13437.13|13317.13|13437.74|13317.74|13437.13|13317.13|10
1625161910000|2021-07-01 17:51:50|13437.37|13317.37|13438.36|13318.36|13438.41|13318.41|13436.96|13316.96|10
1625161920000|2021-07-01 17:52:00|13438.4|13318.4|13437.54|13317.54|13438.95|13318.95|13437.54|13317.54|10
1625161930000|2021-07-01 17:52:10|13436.51|13316.51|13436.7|13316.7|13436.72|13316.72|13436.43|13316.43|9
1625161940000|2021-07-01 17:52:20|13436.23|13316.23|13433.54|13313.54|13436.23|13316.23|13433.54|13313.54|10
1625161950000|2021-07-01 17:52:30|13433.57|13313.57|13433.54|13313.54|13433.68|13313.68|13432.44|13312.44|10
1625161960000|2021-07-01 17:52:40|13432.67|13312.67|13434.04|13314.04|13434.04|13314.04|13432.46|13312.46|8
1625161970000|2021-07-01 17:52:50|13433.26|13313.26|13434.55|13314.55|13434.55|13314.55|13433.17|13313.17|9
1625161980000|2021-07-01 17:53:00|13434.44|13314.44|13434.13|13314.13|13434.47|13314.47|13433.57|13313.57|9
1625161990000|2021-07-01 17:53:10|13434.83|13314.83|13435.06|13315.06|13435.07|13315.07|13433.97|13313.97|9
1625162000000|2021-07-01 17:53:20|13434.43|13314.43|13434.3|13314.3|13434.61|13314.61|13434.3|13314.3|7
1625162010000|2021-07-01 17:53:30|13434.4|13314.4|13432.91|13312.91|13435.38|13315.38|13432.91|13312.91|10
1625162020000|2021-07-01 17:53:40|13433.26|13313.26|13433.12|13313.12|13433.26|13313.26|13432.25|13312.25|9
1625162030000|2021-07-01 17:53:50|13433.22|13313.22|13433.1|13313.1|13433.41|13313.41|13432.51|13312.51|10
1625162040000|2021-07-01 17:54:00|13433.59|13313.59|13432.41|13312.41|13433.59|13313.59|13432.41|13312.41|10
1625162050000|2021-07-01 17:54:10|13432.29|13312.29|13434.11|13314.11|13434.11|13314.11|13432|13312|10
1625162060000|2021-07-01 17:54:20|13434.35|13314.35|13435.81|13315.81|13435.96|13315.96|13434.35|13314.35|10
1625162070000|2021-07-01 17:54:30|13436.29|13316.29|13435.66|13315.66|13436.4|13316.4|13435.23|13315.23|10
1625162080000|2021-07-01 17:54:40|13435.71|13315.71|13437.88|13317.88|13437.88|13317.88|13435.71|13315.71|10
1625162090000|2021-07-01 17:54:50|13438.33|13318.33|13440.39|13320.39|13440.41|13320.41|13438.18|13318.18|10
1625162100000|2021-07-01 17:55:00|13441.34|13321.34|13445.58|13325.58|13445.58|13325.58|13441.34|13321.34|10
1625162110000|2021-07-01 17:55:10|13445.26|13325.26|13442.42|13322.42|13445.27|13325.27|13441.79|13321.79|10
1625162120000|2021-07-01 17:55:20|13442.45|13322.45|13443.1|13323.1|13443.94|13323.94|13442.31|13322.31|10
1625162130000|2021-07-01 17:55:30|13443.09|13323.09|13444.72|13324.72|13444.72|13324.72|13442.27|13322.27|10
1625162140000|2021-07-01 17:55:40|13444.56|13324.56|13444.44|13324.44|13444.81|13324.81|13444.09|13324.09|10
1625162150000|2021-07-01 17:55:50|13444.24|13324.24|13444.29|13324.29|13444.42|13324.42|13443.65|13323.65|10
1625162160000|2021-07-01 17:56:00|13446.35|13326.35|13448.68|13328.68|13448.68|13328.68|13446.35|13326.35|10
1625162170000|2021-07-01 17:56:10|13448.79|13328.79|13447.94|13327.94|13448.79|13328.79|13447.94|13327.94|7
1625162180000|2021-07-01 17:56:20|13447.44|13327.44|13447.7|13327.7|13447.78|13327.78|13447.15|13327.15|9
1625162190000|2021-07-01 17:56:30|13448.06|13328.06|13446.68|13326.68|13448.06|13328.06|13446.16|13326.16|10
1625162200000|2021-07-01 17:56:40|13445.93|13325.93|13444.78|13324.78|13446.05|13326.05|13444.78|13324.78|9
1625162210000|2021-07-01 17:56:50|13444.36|13324.36|13444.56|13324.56|13444.64|13324.64|13444.3|13324.3|10
1625162220000|2021-07-01 17:57:00|13444.81|13324.81|13445.56|13325.56|13445.56|13325.56|13444.81|13324.81|9
1625162230000|2021-07-01 17:57:10|13446.23|13326.23|13446.31|13326.31|13446.34|13326.34|13445.74|13325.74|10
1625162240000|2021-07-01 17:57:20|13445.78|13325.78|13445.93|13325.93|13446.45|13326.45|13445.53|13325.53|10
1625162250000|2021-07-01 17:57:30|13445.94|13325.94|13446.47|13326.47|13446.99|13326.99|13445.94|13325.94|8
1625162260000|2021-07-01 17:57:40|13446.55|13326.55|13445.72|13325.72|13447.03|13327.03|13445.72|13325.72|9
1625162270000|2021-07-01 17:57:50|13445.74|13325.74|13445.85|13325.85|13446.09|13326.09|13445.67|13325.67|10
1625162280000|2021-07-01 17:58:00|13445.52|13325.52|13444.48|13324.48|13445.53|13325.53|13444.22|13324.22|9
1625162290000|2021-07-01 17:58:10|13444.68|13324.68|13444.71|13324.71|13445.19|13325.19|13444.68|13324.68|8
1625162300000|2021-07-01 17:58:20|13444.57|13324.57|13441.7|13321.7|13444.6|13324.6|13441.7|13321.7|10
1625162310000|2021-07-01 17:58:30|13441.59|13321.59|13441.53|13321.53|13442.02|13322.02|13440.71|13320.71|9
1625162320000|2021-07-01 17:58:40|13441.46|13321.46|13442.4|13322.4|13442.47|13322.47|13441.46|13321.46|9
1625162330000|2021-07-01 17:58:50|13441.98|13321.98|13441.14|13321.14|13442.04|13322.04|13441.14|13321.14|8
1625162340000|2021-07-01 17:59:00|13441.94|13321.94|13440.46|13320.46|13441.96|13321.96|13440.46|13320.46|9
1625162350000|2021-07-01 17:59:10|13440.49|13320.49|13440.57|13320.57|13440.6|13320.6|13440.23|13320.23|10
1625162360000|2021-07-01 17:59:20|13440.64|13320.64|13441.07|13321.07|13441.73|13321.73|13440.64|13320.64|10
1625162370000|2021-07-01 17:59:30|13441.1|13321.1|13440.41|13320.41|13441.1|13321.1|13440.38|13320.38|9
1625162380000|2021-07-01 17:59:40|13440.35|13320.35|13438.95|13318.95|13440.35|13320.35|13438.63|13318.63|9
1625162390000|2021-07-01 17:59:50|13438.63|13318.63|13438.44|13318.44|13439.37|13319.37|13438.44|13318.44|10
1625162400000|2021-07-01 18:00:00|13438.56|13318.56|13440.09|13320.09|13440.09|13320.09|13438.5|13318.5|10
1625162410000|2021-07-01 18:00:10|13440.25|13320.25|13443.83|13323.83|13444.3|13324.3|13439.76|13319.76|9
1625162420000|2021-07-01 18:00:20|13443.75|13323.75|13445.63|13325.63|13445.93|13325.93|13443.72|13323.72|10
1625162430000|2021-07-01 18:00:30|13445.31|13325.31|13443.49|13323.49|13445.34|13325.34|13443.44|13323.44|10
1625162440000|2021-07-01 18:00:40|13443.44|13323.44|13434.62|13314.62|13443.44|13323.44|13434.62|13314.62|10
1625162450000|2021-07-01 18:00:50|13432.57|13312.57|13431.15|13311.15|13432.57|13312.57|13430.73|13310.73|10
1625162460000|2021-07-01 18:01:00|13430.51|13310.51|13425.89|13305.89|13430.51|13310.51|13425.36|13305.36|10
1625162470000|2021-07-01 18:01:10|13425.48|13305.48|13423.65|13303.65|13425.48|13305.48|13423.44|13303.44|10
1625162480000|2021-07-01 18:01:20|13423.69|13303.69|13422.51|13302.51|13423.71|13303.71|13422.29|13302.29|10
1625162490000|2021-07-01 18:01:30|13422.41|13302.41|13424.41|13304.41|13424.41|13304.41|13422.41|13302.41|10
1625162500000|2021-07-01 18:01:40|13424.55|13304.55|13425.77|13305.77|13425.77|13305.77|13424.55|13304.55|10
1625162510000|2021-07-01 18:01:50|13426.09|13306.09|13427.76|13307.76|13427.95|13307.95|13425.82|13305.82|10
1625162520000|2021-07-01 18:02:00|13428.1|13308.1|13428.12|13308.12|13429.05|13309.05|13427.95|13307.95|10
1625162530000|2021-07-01 18:02:10|13429.45|13309.45|13430.81|13310.81|13431.13|13311.13|13429.45|13309.45|10
1625162540000|2021-07-01 18:02:20|13430.8|13310.8|13430.45|13310.45|13431.13|13311.13|13430.27|13310.27|10
1625162550000|2021-07-01 18:02:30|13430.16|13310.16|13429.81|13309.81|13430.16|13310.16|13429.14|13309.14|10
1625162560000|2021-07-01 18:02:40|13429.95|13309.95|13430.24|13310.24|13430.77|13310.77|13429.85|13309.85|10
1625162570000|2021-07-01 18:02:50|13430.56|13310.56|13430.04|13310.04|13430.56|13310.56|13429.53|13309.53|10
1625162580000|2021-07-01 18:03:00|13429.99|13309.99|13430.95|13310.95|13431.82|13311.82|13429.99|13309.99|10
1625162590000|2021-07-01 18:03:10|13430.78|13310.78|13430.14|13310.14|13431.4|13311.4|13430.13|13310.13|9
1625162600000|2021-07-01 18:03:20|13430|13310|13430.92|13310.92|13430.92|13310.92|13429.55|13309.55|10
1625162610000|2021-07-01 18:03:30|13430.52|13310.52|13430.04|13310.04|13430.73|13310.73|13429.93|13309.93|10
1625162620000|2021-07-01 18:03:40|13430|13310|13432|13312|13432|13312|13430|13310|10
1625162630000|2021-07-01 18:03:50|13432.01|13312.01|13430.99|13310.99|13432.01|13312.01|13430.99|13310.99|10
1625162640000|2021-07-01 18:04:00|13431.01|13311.01|13431.63|13311.63|13431.63|13311.63|13430.24|13310.24|10
1625162650000|2021-07-01 18:04:10|13431.38|13311.38|13429.01|13309.01|13431.38|13311.38|13429.01|13309.01|10
1625162660000|2021-07-01 18:04:20|13429.67|13309.67|13430.09|13310.09|13430.41|13310.41|13428.86|13308.86|10
1625162670000|2021-07-01 18:04:30|13430.07|13310.07|13430.51|13310.51|13430.51|13310.51|13429.69|13309.69|9
1625162680000|2021-07-01 18:04:40|13430.19|13310.19|13432.11|13312.11|13432.11|13312.11|13430.19|13310.19|10
1625162690000|2021-07-01 18:04:50|13432.12|13312.12|13432.58|13312.58|13433.14|13313.14|13432.12|13312.12|10
1625162700000|2021-07-01 18:05:00|13432.69|13312.69|13431.42|13311.42|13432.75|13312.75|13430.72|13310.72|10
1625162710000|2021-07-01 18:05:10|13431.19|13311.19|13428.97|13308.97|13431.19|13311.19|13428.97|13308.97|10
1625162720000|2021-07-01 18:05:20|13428.79|13308.79|13427.28|13307.28|13428.79|13308.79|13427.28|13307.28|9
1625162730000|2021-07-01 18:05:30|13427.29|13307.29|13426.32|13306.32|13427.29|13307.29|13426.13|13306.13|10
1625162740000|2021-07-01 18:05:40|13426.27|13306.27|13425.81|13305.81|13426.27|13306.27|13425.81|13305.81|9
1625162750000|2021-07-01 18:05:50|13425.87|13305.87|13425.57|13305.57|13427.51|13307.51|13425.57|13305.57|9
1625162760000|2021-07-01 18:06:00|13425.17|13305.17|13426.88|13306.88|13426.88|13306.88|13424.9|13304.9|10
1625162770000|2021-07-01 18:06:10|13426.57|13306.57|13430.53|13310.53|13430.63|13310.63|13426.57|13306.57|9
1625162780000|2021-07-01 18:06:20|13431.31|13311.31|13432.45|13312.45|13432.82|13312.82|13431.31|13311.31|10
1625162790000|2021-07-01 18:06:30|13432.65|13312.65|13432.94|13312.94|13434.15|13314.15|13432.65|13312.65|9
1625162800000|2021-07-01 18:06:40|13433.01|13313.01|13435.5|13315.5|13435.95|13315.95|13433.01|13313.01|9
1625162810000|2021-07-01 18:06:50|13435.84|13315.84|13436.19|13316.19|13436.85|13316.85|13435.61|13315.61|10
1625162820000|2021-07-01 18:07:00|13436.18|13316.18|13436.79|13316.79|13436.79|13316.79|13435.81|13315.81|9
1625162830000|2021-07-01 18:07:10|13437.11|13317.11|13441.87|13321.87|13441.87|13321.87|13437.11|13317.11|10
1625162840000|2021-07-01 18:07:20|13441.74|13321.74|13443.94|13323.94|13443.94|13323.94|13441.61|13321.61|10
1625162850000|2021-07-01 18:07:30|13444.7|13324.7|13447.57|13327.57|13447.57|13327.57|13444.7|13324.7|10
1625162860000|2021-07-01 18:07:40|13447.74|13327.74|13447.67|13327.67|13447.74|13327.74|13446.69|13326.69|10
1625162870000|2021-07-01 18:07:50|13447.79|13327.79|13448.48|13328.48|13448.72|13328.72|13447.79|13327.79|10
1625162880000|2021-07-01 18:08:00|13448.31|13328.31|13447.77|13327.77|13448.54|13328.54|13447.77|13327.77|10
1625162890000|2021-07-01 18:08:10|13447.95|13327.95|13452.74|13332.74|13452.74|13332.74|13447.85|13327.85|10
1625162900000|2021-07-01 18:08:20|13455.52|13335.52|13467.46|13347.46|13467.46|13347.46|13455.52|13335.52|10
1625162910000|2021-07-01 18:08:30|13468.73|13348.73|13473.14|13353.14|13473.14|13353.14|13468.73|13348.73|9
1625162920000|2021-07-01 18:08:40|13473.1|13353.1|13479.53|13359.53|13479.53|13359.53|13472.95|13352.95|10
1625162930000|2021-07-01 18:08:50|13480.72|13360.72|13481.06|13361.06|13481.06|13361.06|13480.32|13360.32|10
1625162940000|2021-07-01 18:09:00|13480.36|13360.36|13479.82|13359.82|13480.94|13360.94|13479.81|13359.81|9
1625162950000|2021-07-01 18:09:10|13479.58|13359.58|13476.74|13356.74|13480.27|13360.27|13476.74|13356.74|10
1625162960000|2021-07-01 18:09:20|13476.67|13356.67|13481.33|13361.33|13481.33|13361.33|13476.65|13356.65|10
1625162970000|2021-07-01 18:09:30|13480.92|13360.92|13483.14|13363.14|13483.14|13363.14|13480.92|13360.92|10
1625162980000|2021-07-01 18:09:40|13483.22|13363.22|13483.63|13363.63|13484.16|13364.16|13483.22|13363.22|10
1625162990000|2021-07-01 18:09:50|13484.29|13364.29|13483.5|13363.5|13484.29|13364.29|13482.27|13362.27|9
1625163000000|2021-07-01 18:10:00|13484.14|13364.14|13482.22|13362.22|13484.63|13364.63|13482.22|13362.22|10
1625163010000|2021-07-01 18:10:10|13482.34|13362.34|13480.79|13360.79|13482.34|13362.34|13480.79|13360.79|10
1625163020000|2021-07-01 18:10:20|13480.34|13360.34|13478.47|13358.47|13480.34|13360.34|13478.47|13358.47|9
1625163030000|2021-07-01 18:10:30|13478.74|13358.74|13479.35|13359.35|13479.35|13359.35|13476.68|13356.68|10
1625163040000|2021-07-01 18:10:40|13479.94|13359.94|13482.26|13362.26|13482.66|13362.66|13479.88|13359.88|10
1625163050000|2021-07-01 18:10:50|13482.45|13362.45|13482.7|13362.7|13482.7|13362.7|13482.12|13362.12|10
1625163060000|2021-07-01 18:11:00|13482.93|13362.93|13478.91|13358.91|13482.93|13362.93|13478.91|13358.91|9
1625163070000|2021-07-01 18:11:10|13478.92|13358.92|13476.97|13356.97|13478.92|13358.92|13476.43|13356.43|9
1625163080000|2021-07-01 18:11:20|13476.43|13356.43|13474.14|13354.14|13476.43|13356.43|13474.09|13354.09|10
1625163090000|2021-07-01 18:11:30|13473.29|13353.29|13470.41|13350.41|13473.29|13353.29|13470.41|13350.41|10
1625163100000|2021-07-01 18:11:40|13470.48|13350.48|13468.97|13348.97|13470.48|13350.48|13468.97|13348.97|10
1625163110000|2021-07-01 18:11:50|13468.9|13348.9|13468.8|13348.8|13469.29|13349.29|13467.85|13347.85|9
1625163120000|2021-07-01 18:12:00|13468.31|13348.31|13467.99|13347.99|13468.51|13348.51|13467.99|13347.99|9
1625163130000|2021-07-01 18:12:10|13467.54|13347.54|13465.8|13345.8|13467.54|13347.54|13465.8|13345.8|10
1625163140000|2021-07-01 18:12:20|13465.7|13345.7|13461.71|13341.71|13465.7|13345.7|13461.71|13341.71|9
1625163150000|2021-07-01 18:12:30|13461.61|13341.61|13460.18|13340.18|13462.26|13342.26|13460.18|13340.18|10
1625163160000|2021-07-01 18:12:40|13460.23|13340.23|13460.28|13340.28|13460.43|13340.43|13458.82|13338.82|10
1625163170000|2021-07-01 18:12:50|13460.06|13340.06|13461.47|13341.47|13461.93|13341.93|13460.06|13340.06|10
1625163180000|2021-07-01 18:13:00|13462.37|13342.37|13459.94|13339.94|13462.65|13342.65|13459.94|13339.94|10
1625163190000|2021-07-01 18:13:10|13458.41|13338.41|13458.72|13338.72|13458.88|13338.88|13458.19|13338.19|10
1625163200000|2021-07-01 18:13:20|13458.78|13338.78|13459.06|13339.06|13459.31|13339.31|13458.78|13338.78|10
1625163210000|2021-07-01 18:13:30|13458.75|13338.75|13459.44|13339.44|13459.44|13339.44|13458.4|13338.4|10
1625163220000|2021-07-01 18:13:40|13459.25|13339.25|13459.46|13339.46|13460.6|13340.6|13459.03|13339.03|9
1625163230000|2021-07-01 18:13:50|13460.35|13340.35|13464.88|13344.88|13464.96|13344.96|13460.35|13340.35|10
1625163240000|2021-07-01 18:14:00|13465.18|13345.18|13467.27|13347.27|13467.27|13347.27|13465.18|13345.18|10
1625163250000|2021-07-01 18:14:10|13467.38|13347.38|13463.97|13343.97|13467.38|13347.38|13463.97|13343.97|10
1625163260000|2021-07-01 18:14:20|13463.91|13343.91|13463.65|13343.65|13463.91|13343.91|13463.15|13343.15|10
1625163270000|2021-07-01 18:14:30|13463.69|13343.69|13465.29|13345.29|13465.29|13345.29|13463.69|13343.69|10
1625163280000|2021-07-01 18:14:40|13465.27|13345.27|13464.94|13344.94|13465.27|13345.27|13464.87|13344.87|9
1625163290000|2021-07-01 18:14:50|13464.42|13344.42|13465.39|13345.39|13465.39|13345.39|13464.31|13344.31|9
1625163300000|2021-07-01 18:15:00|13465.58|13345.58|13466.18|13346.18|13466.21|13346.21|13465.34|13345.34|10
1625163310000|2021-07-01 18:15:10|13466.37|13346.37|13466.34|13346.34|13466.65|13346.65|13466.24|13346.24|10
1625163320000|2021-07-01 18:15:20|13466.46|13346.46|13464.85|13344.85|13466.46|13346.46|13464.84|13344.84|10
1625163330000|2021-07-01 18:15:30|13465.27|13345.27|13461.51|13341.51|13465.27|13345.27|13461.51|13341.51|10
1625163340000|2021-07-01 18:15:40|13460.81|13340.81|13456.13|13336.13|13460.81|13340.81|13455.89|13335.89|10
1625163350000|2021-07-01 18:15:50|13454.53|13334.53|13457.8|13337.8|13457.8|13337.8|13454.05|13334.05|10
1625163360000|2021-07-01 18:16:00|13457.99|13337.99|13459.56|13339.56|13459.77|13339.77|13457.99|13337.99|10
1625163370000|2021-07-01 18:16:10|13460.71|13340.71|13461.94|13341.94|13461.94|13341.94|13460.71|13340.71|10
1625163380000|2021-07-01 18:16:20|13462.12|13342.12|13463.51|13343.51|13463.51|13343.51|13462.01|13342.01|9
1625163390000|2021-07-01 18:16:30|13463.7|13343.7|13466.38|13346.38|13466.48|13346.48|13463.7|13343.7|9
1625163400000|2021-07-01 18:16:40|13467.88|13347.88|13469.65|13349.65|13469.65|13349.65|13467.62|13347.62|10
1625163410000|2021-07-01 18:16:50|13469.84|13349.84|13471.18|13351.18|13471.39|13351.39|13469.84|13349.84|10
1625163420000|2021-07-01 18:17:00|13471.34|13351.34|13472.35|13352.35|13473.21|13353.21|13471.34|13351.34|10
1625163430000|2021-07-01 18:17:10|13472.52|13352.52|13472.42|13352.42|13472.54|13352.54|13472.29|13352.29|10
1625163440000|2021-07-01 18:17:20|13472.24|13352.24|13471.85|13351.85|13472.24|13352.24|13471.79|13351.79|10
1625163450000|2021-07-01 18:17:30|13472.83|13352.83|13473.76|13353.76|13473.76|13353.76|13472.79|13352.79|9
1625163460000|2021-07-01 18:17:40|13474.15|13354.15|13471.76|13351.76|13474.2|13354.2|13471.76|13351.76|9
1625163470000|2021-07-01 18:17:50|13471.61|13351.61|13470.53|13350.53|13472.05|13352.05|13470.53|13350.53|9
1625163480000|2021-07-01 18:18:00|13470.5|13350.5|13472.33|13352.33|13472.33|13352.33|13469.48|13349.48|10
1625163490000|2021-07-01 18:18:10|13471.88|13351.88|13470.55|13350.55|13471.91|13351.91|13470.55|13350.55|9
1625163500000|2021-07-01 18:18:20|13470.9|13350.9|13471.76|13351.76|13471.76|13351.76|13470.19|13350.19|9
1625163510000|2021-07-01 18:18:30|13471.74|13351.74|13469.06|13349.06|13471.74|13351.74|13469.06|13349.06|9
1625163520000|2021-07-01 18:18:40|13468.84|13348.84|13467.95|13347.95|13469.15|13349.15|13467.95|13347.95|10
1625163530000|2021-07-01 18:18:50|13468|13348|13468.41|13348.41|13468.7|13348.7|13467.9|13347.9|9
1625163540000|2021-07-01 18:19:00|13468.55|13348.55|13467.91|13347.91|13468.94|13348.94|13467.91|13347.91|10
1625163550000|2021-07-01 18:19:10|13467.92|13347.92|13463.89|13343.89|13467.92|13347.92|13463.89|13343.89|10
1625163560000|2021-07-01 18:19:20|13463.58|13343.58|13464.82|13344.82|13465.01|13345.01|13463.22|13343.22|10
1625163570000|2021-07-01 18:19:30|13465.05|13345.05|13467.83|13347.83|13467.83|13347.83|13465.05|13345.05|10
1625163580000|2021-07-01 18:19:40|13467.92|13347.92|13469.7|13349.7|13469.86|13349.86|13467.92|13347.92|10
1625163590000|2021-07-01 18:19:50|13469.65|13349.65|13469.82|13349.82|13470.01|13350.01|13469.08|13349.08|9
1625163600000|2021-07-01 18:20:00|13469.63|13349.63|13472.7|13352.7|13472.7|13352.7|13469.63|13349.63|10
1625163610000|2021-07-01 18:20:10|13472.24|13352.24|13471.7|13351.7|13472.65|13352.65|13471.7|13351.7|10
1625163620000|2021-07-01 18:20:20|13471.66|13351.66|13468.53|13348.53|13471.66|13351.66|13468.53|13348.53|9
1625163630000|2021-07-01 18:20:30|13468.57|13348.57|13469.17|13349.17|13469.17|13349.17|13468.15|13348.15|10
1625163640000|2021-07-01 18:20:40|13469.19|13349.19|13466.93|13346.93|13469.46|13349.46|13466.5|13346.5|9
1625163650000|2021-07-01 18:20:50|13466.31|13346.31|13464.63|13344.63|13466.38|13346.38|13464.26|13344.26|10
1625163660000|2021-07-01 18:21:00|13464.78|13344.78|13466.25|13346.25|13466.29|13346.29|13464.78|13344.78|10
1625163670000|2021-07-01 18:21:10|13466.32|13346.32|13466.4|13346.4|13466.59|13346.59|13466.22|13346.22|9
1625163680000|2021-07-01 18:21:20|13466.75|13346.75|13467.13|13347.13|13467.13|13347.13|13466.62|13346.62|10
1625163690000|2021-07-01 18:21:30|13467.37|13347.37|13467.67|13347.67|13467.81|13347.81|13467.37|13347.37|9
1625163700000|2021-07-01 18:21:40|13467.7|13347.7|13468.17|13348.17|13468.17|13348.17|13467.58|13347.58|9
1625163710000|2021-07-01 18:21:50|13468.18|13348.18|13467.9|13347.9|13469.4|13349.4|13467.9|13347.9|10
1625163720000|2021-07-01 18:22:00|13468.14|13348.14|13467.63|13347.63|13468.74|13348.74|13467.62|13347.62|9
1625163730000|2021-07-01 18:22:10|13467.62|13347.62|13467.49|13347.49|13467.75|13347.75|13466.91|13346.91|8
1625163740000|2021-07-01 18:22:20|13467.43|13347.43|13471.17|13351.17|13471.17|13351.17|13467.43|13347.43|10
1625163750000|2021-07-01 18:22:30|13471.11|13351.11|13478.28|13358.28|13478.7|13358.7|13471.11|13351.11|10
1625163760000|2021-07-01 18:22:40|13479.11|13359.11|13479.49|13359.49|13479.8|13359.8|13478.41|13358.41|10
1625163770000|2021-07-01 18:22:50|13480.48|13360.48|13483.17|13363.17|13483.17|13363.17|13480.48|13360.48|10
1625163780000|2021-07-01 18:23:00|13484.64|13364.64|13497.53|13377.53|13497.53|13377.53|13484.64|13364.64|10
1625163790000|2021-07-01 18:23:10|13497.71|13377.71|13498.55|13378.55|13499.44|13379.44|13497.71|13377.71|10
1625163800000|2021-07-01 18:23:20|13498.49|13378.49|13498.3|13378.3|13499.06|13379.06|13498.25|13378.25|10
1625163810000|2021-07-01 18:23:30|13497.86|13377.86|13493.74|13373.74|13497.95|13377.95|13493.74|13373.74|10
1625163820000|2021-07-01 18:23:40|13493.95|13373.95|13491.77|13371.77|13493.95|13373.95|13491.77|13371.77|10
1625163830000|2021-07-01 18:23:50|13491.3|13371.3|13491.22|13371.22|13491.3|13371.3|13490.59|13370.59|10
1625163840000|2021-07-01 18:24:00|13491.17|13371.17|13492.56|13372.56|13492.56|13372.56|13491.15|13371.15|9
1625163850000|2021-07-01 18:24:10|13492.81|13372.81|13492.43|13372.43|13493.1|13373.1|13492.43|13372.43|10
1625163860000|2021-07-01 18:24:20|13492.37|13372.37|13490.83|13370.83|13492.37|13372.37|13490.83|13370.83|10
1625163870000|2021-07-01 18:24:30|13490.84|13370.84|13490.47|13370.47|13490.84|13370.84|13489.93|13369.93|10
1625163880000|2021-07-01 18:24:40|13490.79|13370.79|13489.71|13369.71|13491.36|13371.36|13489.71|13369.71|9
1625163890000|2021-07-01 18:24:50|13490.28|13370.28|13488.45|13368.45|13490.28|13370.28|13488.25|13368.25|10
1625163900000|2021-07-01 18:25:00|13488.9|13368.9|13488.75|13368.75|13489.03|13369.03|13488.33|13368.33|10
1625163910000|2021-07-01 18:25:10|13489.18|13369.18|13489.23|13369.23|13489.39|13369.39|13488.55|13368.55|10
1625163920000|2021-07-01 18:25:20|13489.44|13369.44|13491.06|13371.06|13491.06|13371.06|13488.97|13368.97|10
1625163930000|2021-07-01 18:25:30|13491.51|13371.51|13492.59|13372.59|13493.08|13373.08|13491.14|13371.14|10
1625163940000|2021-07-01 18:25:40|13492.19|13372.19|13493.47|13373.47|13494.02|13374.02|13492.19|13372.19|10
1625163950000|2021-07-01 18:25:50|13493.99|13373.99|13493.08|13373.08|13494.22|13374.22|13493.08|13373.08|10
1625163960000|2021-07-01 18:26:00|13493.05|13373.05|13492.97|13372.97|13493.09|13373.09|13492.75|13372.75|10
1625163970000|2021-07-01 18:26:10|13492.92|13372.92|13491.12|13371.12|13492.92|13372.92|13491.12|13371.12|10
1625163980000|2021-07-01 18:26:20|13492.08|13372.08|13490.51|13370.51|13492.08|13372.08|13490.48|13370.48|10
1625163990000|2021-07-01 18:26:30|13490.37|13370.37|13490.28|13370.28|13490.98|13370.98|13490.28|13370.28|9
1625164000000|2021-07-01 18:26:40|13490.42|13370.42|13490.79|13370.79|13491.33|13371.33|13489.59|13369.59|10
1625164010000|2021-07-01 18:26:50|13490.63|13370.63|13490.34|13370.34|13490.92|13370.92|13490.34|13370.34|10
1625164020000|2021-07-01 18:27:00|13490.45|13370.45|13492.33|13372.33|13492.33|13372.33|13490.11|13370.11|10
1625164030000|2021-07-01 18:27:10|13492.48|13372.48|13493.96|13373.96|13494.21|13374.21|13492.48|13372.48|10
1625164040000|2021-07-01 18:27:20|13494.32|13374.32|13494.46|13374.46|13494.54|13374.54|13494.28|13374.28|8
1625164050000|2021-07-01 18:27:30|13494.34|13374.34|13498.56|13378.56|13498.56|13378.56|13494.15|13374.15|10
1625164060000|2021-07-01 18:27:40|13498.52|13378.52|13498.21|13378.21|13498.88|13378.88|13498.01|13378.01|10
1625164070000|2021-07-01 18:27:50|13498.41|13378.41|13497.09|13377.09|13498.45|13378.45|13497.09|13377.09|10
1625164080000|2021-07-01 18:28:00|13496.79|13376.79|13495.5|13375.5|13496.79|13376.79|13495.5|13375.5|9
1625164090000|2021-07-01 18:28:10|13495.41|13375.41|13495.55|13375.55|13496.16|13376.16|13495.18|13375.18|10
1625164100000|2021-07-01 18:28:20|13494.5|13374.5|13491.76|13371.76|13494.5|13374.5|13491.76|13371.76|10
1625164110000|2021-07-01 18:28:30|13491.57|13371.57|13491.17|13371.17|13491.9|13371.9|13490.65|13370.65|10
1625164120000|2021-07-01 18:28:40|13491.26|13371.26|13490.61|13370.61|13492.12|13372.12|13490.16|13370.16|10
1625164130000|2021-07-01 18:28:50|13490.73|13370.73|13491.96|13371.96|13491.97|13371.97|13490.73|13370.73|9
1625164140000|2021-07-01 18:29:00|13491.9|13371.9|13493.24|13373.24|13493.42|13373.42|13491.83|13371.83|10
1625164150000|2021-07-01 18:29:10|13493.87|13373.87|13493.86|13373.86|13493.92|13373.92|13493.37|13373.37|8
1625164160000|2021-07-01 18:29:20|13493.78|13373.78|13494.51|13374.51|13494.51|13374.51|13493.34|13373.34|10
1625164170000|2021-07-01 18:29:30|13494.26|13374.26|13493.77|13373.77|13494.88|13374.88|13493.77|13373.77|10
1625164180000|2021-07-01 18:29:40|13493.73|13373.73|13493|13373|13493.73|13373.73|13492.98|13372.98|10
1625164190000|2021-07-01 18:29:50|13492.92|13372.92|13493.62|13373.62|13493.62|13373.62|13492.92|13372.92|9
1625164200000|2021-07-01 18:30:00|13493.8|13373.8|13496.17|13376.17|13496.17|13376.17|13493.8|13373.8|9
1625164210000|2021-07-01 18:30:10|13496.21|13376.21|13497.77|13377.77|13497.97|13377.97|13496.12|13376.12|9
1625164220000|2021-07-01 18:30:20|13497.64|13377.64|13494.23|13374.23|13497.64|13377.64|13494.23|13374.23|9
1625164230000|2021-07-01 18:30:30|13493.7|13373.7|13491.14|13371.14|13493.7|13373.7|13491.14|13371.14|10
1625164240000|2021-07-01 18:30:40|13491.18|13371.18|13490.7|13370.7|13491.8|13371.8|13490.7|13370.7|10
1625164250000|2021-07-01 18:30:50|13490.37|13370.37|13488.06|13368.06|13490.37|13370.37|13488.06|13368.06|10
1625164260000|2021-07-01 18:31:00|13488.01|13368.01|13487.45|13367.45|13488.01|13368.01|13487.45|13367.45|9
1625164270000|2021-07-01 18:31:10|13487.37|13367.37|13484.97|13364.97|13487.37|13367.37|13484.97|13364.97|10
1625164280000|2021-07-01 18:31:20|13484.83|13364.83|13482.82|13362.82|13484.96|13364.96|13482.82|13362.82|10
1625164290000|2021-07-01 18:31:30|13482.81|13362.81|13481.66|13361.66|13482.81|13362.81|13481.5|13361.5|10
1625164300000|2021-07-01 18:31:40|13481.56|13361.56|13480.54|13360.54|13481.56|13361.56|13480.52|13360.52|9
1625164310000|2021-07-01 18:31:50|13480.49|13360.49|13481.13|13361.13|13481.13|13361.13|13480.38|13360.38|8
1625164320000|2021-07-01 18:32:00|13481.14|13361.14|13481.51|13361.51|13482.37|13362.37|13481.14|13361.14|9
1625164330000|2021-07-01 18:32:10|13480.77|13360.77|13475.17|13355.17|13480.77|13360.77|13475.02|13355.02|10
1625164340000|2021-07-01 18:32:20|13474.32|13354.32|13474.87|13354.87|13474.87|13354.87|13473.95|13353.95|10
1625164350000|2021-07-01 18:32:30|13474.92|13354.92|13474.38|13354.38|13475.11|13355.11|13474.38|13354.38|7
1625164360000|2021-07-01 18:32:40|13472.71|13352.71|13472.78|13352.78|13472.98|13352.98|13472.6|13352.6|8
1625164370000|2021-07-01 18:32:50|13473.96|13353.96|13473.05|13353.05|13474.38|13354.38|13473.05|13353.05|10
1625164380000|2021-07-01 18:33:00|13472.85|13352.85|13472.76|13352.76|13472.85|13352.85|13471.64|13351.64|10
1625164390000|2021-07-01 18:33:10|13473.1|13353.1|13477.01|13357.01|13477.01|13357.01|13473.1|13353.1|10
1625164400000|2021-07-01 18:33:20|13477.71|13357.71|13477.04|13357.04|13477.74|13357.74|13476.84|13356.84|8
1625164410000|2021-07-01 18:33:30|13477.23|13357.23|13476.41|13356.41|13477.24|13357.24|13476.41|13356.41|9
1625164420000|2021-07-01 18:33:40|13476.09|13356.09|13474.68|13354.68|13476.22|13356.22|13474.65|13354.65|9
1625164430000|2021-07-01 18:33:50|13474.58|13354.58|13474.38|13354.38|13475.38|13355.38|13474.18|13354.18|9
1625164440000|2021-07-01 18:34:00|13474.44|13354.44|13474.36|13354.36|13474.94|13354.94|13473.9|13353.9|10
1625164450000|2021-07-01 18:34:10|13474.47|13354.47|13474.02|13354.02|13474.65|13354.65|13474.01|13354.01|9
1625164460000|2021-07-01 18:34:20|13474.13|13354.13|13475.44|13355.44|13475.44|13355.44|13474.13|13354.13|7
1625164470000|2021-07-01 18:34:30|13475.55|13355.55|13474.89|13354.89|13475.55|13355.55|13473.74|13353.74|9
1625164480000|2021-07-01 18:34:40|13474.82|13354.82|13474.07|13354.07|13474.82|13354.82|13473.86|13353.86|5
1625164490000|2021-07-01 18:34:50|13473.74|13353.74|13475.23|13355.23|13475.23|13355.23|13473.55|13353.55|10
1625164500000|2021-07-01 18:35:00|13475.4|13355.4|13478.18|13358.18|13478.18|13358.18|13475.4|13355.4|10
1625164510000|2021-07-01 18:35:10|13478.57|13358.57|13477|13357|13478.57|13358.57|13476.2|13356.2|9
1625164520000|2021-07-01 18:35:20|13476.44|13356.44|13475.67|13355.67|13476.44|13356.44|13475.65|13355.65|7
1625164530000|2021-07-01 18:35:30|13474.43|13354.43|13473.97|13353.97|13474.43|13354.43|13473.32|13353.32|9
1625164540000|2021-07-01 18:35:40|13473.95|13353.95|13472.84|13352.84|13473.95|13353.95|13472.84|13352.84|7
1625164550000|2021-07-01 18:35:50|13473.71|13353.71|13473.03|13353.03|13473.81|13353.81|13472.99|13352.99|10
1625164560000|2021-07-01 18:36:00|13473.72|13353.72|13472.74|13352.74|13473.72|13353.72|13472.62|13352.62|10
1625164570000|2021-07-01 18:36:10|13472.83|13352.83|13472.66|13352.66|13473.04|13353.04|13472.51|13352.51|10
1625164580000|2021-07-01 18:36:20|13472.58|13352.58|13473.45|13353.45|13473.45|13353.45|13472.39|13352.39|9
1625164590000|2021-07-01 18:36:30|13473.54|13353.54|13475.29|13355.29|13475.29|13355.29|13473.54|13353.54|9
1625164600000|2021-07-01 18:36:40|13475.17|13355.17|13474.95|13354.95|13475.35|13355.35|13474.18|13354.18|9
1625164610000|2021-07-01 18:36:50|13474.93|13354.93|13475.43|13355.43|13475.46|13355.46|13474.93|13354.93|7
1625164620000|2021-07-01 18:37:00|13475.39|13355.39|13477.85|13357.85|13477.85|13357.85|13475.39|13355.39|9
1625164630000|2021-07-01 18:37:10|13477.93|13357.93|13478.21|13358.21|13478.85|13358.85|13477.63|13357.63|10
1625164640000|2021-07-01 18:37:20|13478.19|13358.19|13476.95|13356.95|13478.19|13358.19|13476.95|13356.95|10
1625164650000|2021-07-01 18:37:30|13476.88|13356.88|13476.05|13356.05|13476.88|13356.88|13475.86|13355.86|6
1625164660000|2021-07-01 18:37:40|13476.04|13356.04|13475.09|13355.09|13476.04|13356.04|13474.91|13354.91|8
1625164670000|2021-07-01 18:37:50|13475.08|13355.08|13474.13|13354.13|13475.08|13355.08|13474.04|13354.04|10
1625164680000|2021-07-01 18:38:00|13474.2|13354.2|13473.82|13353.82|13474.99|13354.99|13473.82|13353.82|10
1625164690000|2021-07-01 18:38:10|13473.92|13353.92|13473|13353|13473.92|13353.92|13472.8|13352.8|10
1625164700000|2021-07-01 18:38:20|13472.77|13352.77|13473.29|13353.29|13473.94|13353.94|13472.69|13352.69|8
1625164710000|2021-07-01 18:38:30|13473.39|13353.39|13473.07|13353.07|13474.11|13354.11|13473.07|13353.07|9
1625164720000|2021-07-01 18:38:40|13473.19|13353.19|13474.95|13354.95|13474.95|13354.95|13473.19|13353.19|5
1625164730000|2021-07-01 18:38:50|13475.34|13355.34|13476.21|13356.21|13476.21|13356.21|13475.3|13355.3|7
1625164740000|2021-07-01 18:39:00|13476.63|13356.63|13478.67|13358.67|13478.67|13358.67|13476.63|13356.63|9
1625164750000|2021-07-01 18:39:10|13478.9|13358.9|13480.65|13360.65|13480.65|13360.65|13478.9|13358.9|8
1625164760000|2021-07-01 18:39:20|13480.35|13360.35|13483.69|13363.69|13483.69|13363.69|13480.35|13360.35|9
1625164770000|2021-07-01 18:39:30|13484.12|13364.12|13483.32|13363.32|13484.2|13364.2|13483.31|13363.31|10
1625164780000|2021-07-01 18:39:40|13483.4|13363.4|13484.3|13364.3|13484.3|13364.3|13483.4|13363.4|9
1625164790000|2021-07-01 18:39:50|13484.24|13364.24|13483.09|13363.09|13484.44|13364.44|13483.07|13363.07|9
1625164800000|2021-07-01 18:40:00|13483.53|13363.53|13483.93|13363.93|13484.53|13364.53|13483.53|13363.53|10
1625164810000|2021-07-01 18:40:10|13484.33|13364.33|13485.13|13365.13|13486.05|13366.05|13484.33|13364.33|10
1625164820000|2021-07-01 18:40:20|13484.81|13364.81|13487.28|13367.28|13487.28|13367.28|13484.62|13364.62|9
1625164830000|2021-07-01 18:40:30|13486.45|13366.45|13489.82|13369.82|13489.82|13369.82|13486.13|13366.13|10
1625164840000|2021-07-01 18:40:40|13489.86|13369.86|13490.16|13370.16|13490.16|13370.16|13489.26|13369.26|8
1625164850000|2021-07-01 18:40:50|13490.59|13370.59|13493.31|13373.31|13493.32|13373.32|13490.59|13370.59|9
1625164860000|2021-07-01 18:41:00|13493.25|13373.25|13495.62|13375.62|13495.62|13375.62|13493.25|13373.25|10
1625164870000|2021-07-01 18:41:10|13496|13376|13498.47|13378.47|13498.96|13378.96|13496|13376|9
1625164880000|2021-07-01 18:41:20|13499.36|13379.36|13500.36|13380.36|13500.86|13380.86|13499.36|13379.36|10
1625164890000|2021-07-01 18:41:30|13499.74|13379.74|13496.09|13376.09|13499.74|13379.74|13495.67|13375.67|9
1625164900000|2021-07-01 18:41:40|13495.45|13375.45|13494.3|13374.3|13495.69|13375.69|13494.3|13374.3|10
1625164910000|2021-07-01 18:41:50|13493.31|13373.31|13492.97|13372.97|13493.31|13373.31|13492.95|13372.95|9
1625164920000|2021-07-01 18:42:00|13492.98|13372.98|13494.26|13374.26|13494.66|13374.66|13492.94|13372.94|9
1625164930000|2021-07-01 18:42:10|13494.27|13374.27|13494.17|13374.17|13494.27|13374.27|13493.35|13373.35|7
1625164940000|2021-07-01 18:42:20|13493.21|13373.21|13491.92|13371.92|13493.23|13373.23|13491.92|13371.92|9
1625164950000|2021-07-01 18:42:30|13491.36|13371.36|13491.5|13371.5|13491.5|13371.5|13491.02|13371.02|9
1625164960000|2021-07-01 18:42:40|13491.48|13371.48|13491.62|13371.62|13491.62|13371.62|13491.28|13371.28|6
1625164970000|2021-07-01 18:42:50|13492.37|13372.37|13491.29|13371.29|13492.95|13372.95|13490.84|13370.84|9
1625164980000|2021-07-01 18:43:00|13491.49|13371.49|13493.87|13373.87|13494.09|13374.09|13491.49|13371.49|10
1625164990000|2021-07-01 18:43:10|13493.61|13373.61|13493.67|13373.67|13493.67|13373.67|13493.27|13373.27|9
1625165000000|2021-07-01 18:43:20|13495.01|13375.01|13495.41|13375.41|13495.44|13375.44|13494.86|13374.86|10
1625165010000|2021-07-01 18:43:30|13495.13|13375.13|13495.26|13375.26|13495.75|13375.75|13494.76|13374.76|9
1625165020000|2021-07-01 18:43:40|13495.44|13375.44|13496.63|13376.63|13496.63|13376.63|13495.34|13375.34|8
1625165030000|2021-07-01 18:43:50|13496.74|13376.74|13502.26|13382.26|13502.82|13382.82|13496.74|13376.74|10
1625165040000|2021-07-01 18:44:00|13502.6|13382.6|13503.92|13383.92|13503.92|13383.92|13502.59|13382.59|10
1625165050000|2021-07-01 18:44:10|13503.99|13383.99|13503.59|13383.59|13504.1|13384.1|13503.33|13383.33|10
1625165060000|2021-07-01 18:44:20|13503.61|13383.61|13502.52|13382.52|13503.63|13383.63|13502.44|13382.44|8
1625165070000|2021-07-01 18:44:30|13502.6|13382.6|13504.7|13384.7|13504.74|13384.74|13502.6|13382.6|8
1625165080000|2021-07-01 18:44:40|13504.74|13384.74|13507.1|13387.1|13507.1|13387.1|13504.53|13384.53|10
1625165090000|2021-07-01 18:44:50|13506.58|13386.58|13505.86|13385.86|13507.25|13387.25|13505.86|13385.86|10
1625165100000|2021-07-01 18:45:00|13506.24|13386.24|13506.05|13386.05|13506.42|13386.42|13505.58|13385.58|10
1625165110000|2021-07-01 18:45:10|13505.59|13385.59|13502.08|13382.08|13506.36|13386.36|13502.08|13382.08|10
1625165120000|2021-07-01 18:45:20|13501.76|13381.76|13497.36|13377.36|13501.76|13381.76|13497.36|13377.36|10
1625165130000|2021-07-01 18:45:30|13496.94|13376.94|13494.93|13374.93|13496.94|13376.94|13493.98|13373.98|10
1625165140000|2021-07-01 18:45:40|13495.03|13375.03|13495.71|13375.71|13495.71|13375.71|13494.28|13374.28|8
1625165150000|2021-07-01 18:45:50|13495.84|13375.84|13496.67|13376.67|13496.67|13376.67|13495.21|13375.21|10
1625165160000|2021-07-01 18:46:00|13496.78|13376.78|13496.83|13376.83|13497.28|13377.28|13496.49|13376.49|9
1625165170000|2021-07-01 18:46:10|13496.19|13376.19|13498.22|13378.22|13498.23|13378.23|13496.19|13376.19|10
1625165180000|2021-07-01 18:46:20|13498.33|13378.33|13500.28|13380.28|13500.28|13380.28|13498.33|13378.33|7
1625165190000|2021-07-01 18:46:30|13500.15|13380.15|13499.36|13379.36|13500.15|13380.15|13499.3|13379.3|5
1625165200000|2021-07-01 18:46:40|13499.34|13379.34|13498.75|13378.75|13499.34|13379.34|13498.75|13378.75|5
1625165210000|2021-07-01 18:46:50|13498.77|13378.77|13498.86|13378.86|13499.34|13379.34|13498.75|13378.75|10
1625165220000|2021-07-01 18:47:00|13498.79|13378.79|13502.31|13382.31|13502.31|13382.31|13498.55|13378.55|10
1625165230000|2021-07-01 18:47:10|13502.37|13382.37|13502.01|13382.01|13502.91|13382.91|13501.85|13381.85|7
1625165240000|2021-07-01 18:47:20|13502.56|13382.56|13503.11|13383.11|13503.44|13383.44|13502.52|13382.52|9
1625165250000|2021-07-01 18:47:30|13503.01|13383.01|13502.54|13382.54|13504.03|13384.03|13502.54|13382.54|10
1625165260000|2021-07-01 18:47:40|13502.55|13382.55|13507.71|13387.71|13507.71|13387.71|13502.44|13382.44|10
1625165270000|2021-07-01 18:47:50|13507.49|13387.49|13507.3|13387.3|13508.12|13388.12|13507.2|13387.2|10
1625165280000|2021-07-01 18:48:00|13507.12|13387.12|13507.68|13387.68|13508.28|13388.28|13507.12|13387.12|9
1625165290000|2021-07-01 18:48:10|13507.69|13387.69|13509.42|13389.42|13509.42|13389.42|13507.69|13387.69|9
1625165300000|2021-07-01 18:48:20|13509.76|13389.76|13509.93|13389.93|13509.93|13389.93|13508.76|13388.76|9
1625165310000|2021-07-01 18:48:30|13509.95|13389.95|13513.32|13393.32|13513.32|13393.32|13509.95|13389.95|9
1625165320000|2021-07-01 18:48:40|13513.36|13393.36|13516.37|13396.37|13516.37|13396.37|13513.26|13393.26|10
1625165330000|2021-07-01 18:48:50|13516.29|13396.29|13516.8|13396.8|13517.34|13397.34|13516.29|13396.29|9
1625165340000|2021-07-01 18:49:00|13516.9|13396.9|13517.18|13397.18|13517.18|13397.18|13516.9|13396.9|8
1625165350000|2021-07-01 18:49:10|13517.05|13397.05|13517.83|13397.83|13518.26|13398.26|13517.05|13397.05|8
1625165360000|2021-07-01 18:49:20|13517.78|13397.78|13520.11|13400.11|13520.11|13400.11|13517.41|13397.41|10
1625165370000|2021-07-01 18:49:30|13519.83|13399.83|13523.71|13403.71|13523.71|13403.71|13519.83|13399.83|9
1625165380000|2021-07-01 18:49:40|13524.1|13404.1|13523.43|13403.43|13525.04|13405.04|13523.03|13403.03|10
1625165390000|2021-07-01 18:49:50|13523.39|13403.39|13523.45|13403.45|13523.73|13403.73|13523.39|13403.39|10
1625165400000|2021-07-01 18:50:00|13523.63|13403.63|13521.11|13401.11|13524.1|13404.1|13521.11|13401.11|9
1625165410000|2021-07-01 18:50:10|13520.95|13400.95|13520.62|13400.62|13521.11|13401.11|13520.48|13400.48|9
1625165420000|2021-07-01 18:50:20|13520.59|13400.59|13521|13401|13521.11|13401.11|13519.84|13399.84|9
1625165430000|2021-07-01 18:50:30|13521.27|13401.27|13521.41|13401.41|13521.59|13401.59|13520.37|13400.37|10
1625165440000|2021-07-01 18:50:40|13521.42|13401.42|13524.83|13404.83|13524.83|13404.83|13521.42|13401.42|9
1625165450000|2021-07-01 18:50:50|13524.94|13404.94|13525.26|13405.26|13525.59|13405.59|13524.69|13404.69|10
1625165460000|2021-07-01 18:51:00|13525.86|13405.86|13524.23|13404.23|13525.86|13405.86|13524.23|13404.23|10
1625165470000|2021-07-01 18:51:10|13524.04|13404.04|13519.43|13399.43|13524.49|13404.49|13519.43|13399.43|10
1625165480000|2021-07-01 18:51:20|13518.9|13398.9|13516.43|13396.43|13518.9|13398.9|13516.28|13396.28|10
1625165490000|2021-07-01 18:51:30|13514.27|13394.27|13509.63|13389.63|13514.27|13394.27|13509.63|13389.63|10
1625165500000|2021-07-01 18:51:40|13508.03|13388.03|13506.83|13386.83|13508.91|13388.91|13506.7|13386.7|10
1625165510000|2021-07-01 18:51:50|13506.53|13386.53|13504.68|13384.68|13506.54|13386.54|13504.68|13384.68|9
1625165520000|2021-07-01 18:52:00|13504.6|13384.6|13503.29|13383.29|13504.67|13384.67|13502.91|13382.91|10
1625165530000|2021-07-01 18:52:10|13502.79|13382.79|13499.75|13379.75|13503.05|13383.05|13499.75|13379.75|9
1625165540000|2021-07-01 18:52:20|13498.24|13378.24|13497.3|13377.3|13499.37|13379.37|13496.94|13376.94|9
1625165550000|2021-07-01 18:52:30|13497.48|13377.48|13494.8|13374.8|13497.48|13377.48|13494.8|13374.8|10
1625165560000|2021-07-01 18:52:40|13493.69|13373.69|13491.23|13371.23|13493.69|13373.69|13491.23|13371.23|9
1625165570000|2021-07-01 18:52:50|13489.97|13369.97|13488.53|13368.53|13489.97|13369.97|13488.53|13368.53|10
1625165580000|2021-07-01 18:53:00|13488.95|13368.95|13489.59|13369.59|13490.09|13370.09|13488.89|13368.89|9
1625165590000|2021-07-01 18:53:10|13489.46|13369.46|13487.33|13367.33|13489.46|13369.46|13487.33|13367.33|9
1625165600000|2021-07-01 18:53:20|13486.86|13366.86|13482.57|13362.57|13486.86|13366.86|13482.57|13362.57|10
1625165610000|2021-07-01 18:53:30|13482.6|13362.6|13483.69|13363.69|13483.69|13363.69|13482.53|13362.53|9
1625165620000|2021-07-01 18:53:40|13483.73|13363.73|13482.32|13362.32|13483.73|13363.73|13481.47|13361.47|10
1625165630000|2021-07-01 18:53:50|13482.03|13362.03|13481.3|13361.3|13482.03|13362.03|13480.87|13360.87|10
1625165640000|2021-07-01 18:54:00|13481|13361|13481.04|13361.04|13481.9|13361.9|13480.46|13360.46|10
1625165650000|2021-07-01 18:54:10|13481.68|13361.68|13484.61|13364.61|13484.61|13364.61|13481.68|13361.68|10
1625165660000|2021-07-01 18:54:20|13485.03|13365.03|13485.84|13365.84|13487.29|13367.29|13485.03|13365.03|10
1625165670000|2021-07-01 18:54:30|13485.67|13365.67|13483.03|13363.03|13486.28|13366.28|13483.03|13363.03|10
1625165680000|2021-07-01 18:54:40|13482.32|13362.32|13479.49|13359.49|13482.32|13362.32|13479.49|13359.49|9
1625165690000|2021-07-01 18:54:50|13479.32|13359.32|13474|13354|13479.32|13359.32|13474|13354|10
1625165700000|2021-07-01 18:55:00|13473.96|13353.96|13473.77|13353.77|13473.96|13353.96|13471.93|13351.93|10
1625165710000|2021-07-01 18:55:10|13473.72|13353.72|13476.24|13356.24|13476.31|13356.31|13473.72|13353.72|10
1625165720000|2021-07-01 18:55:20|13476.91|13356.91|13473.93|13353.93|13476.91|13356.91|13473.93|13353.93|10
1625165730000|2021-07-01 18:55:30|13473.38|13353.38|13471.05|13351.05|13473.48|13353.48|13471.05|13351.05|10
1625165740000|2021-07-01 18:55:40|13471.04|13351.04|13467.8|13347.8|13471.14|13351.14|13467.31|13347.31|10
1625165750000|2021-07-01 18:55:50|13467.74|13347.74|13469.39|13349.39|13469.39|13349.39|13467.74|13347.74|10
1625165760000|2021-07-01 18:56:00|13469.67|13349.67|13472.66|13352.66|13472.66|13352.66|13469.67|13349.67|10
1625165770000|2021-07-01 18:56:10|13472.61|13352.61|13473.78|13353.78|13473.78|13353.78|13472.17|13352.17|9
1625165780000|2021-07-01 18:56:20|13473.85|13353.85|13475.96|13355.96|13475.96|13355.96|13473.85|13353.85|9
1625165790000|2021-07-01 18:56:30|13475.61|13355.61|13476.93|13356.93|13476.93|13356.93|13475.61|13355.61|10
1625165800000|2021-07-01 18:56:40|13476.99|13356.99|13476.42|13356.42|13476.99|13356.99|13475.58|13355.58|10
1625165810000|2021-07-01 18:56:50|13476.41|13356.41|13476.99|13356.99|13477.08|13357.08|13476.28|13356.28|10
1625165820000|2021-07-01 18:57:00|13477.01|13357.01|13474.76|13354.76|13477.89|13357.89|13474.76|13354.76|10
1625165830000|2021-07-01 18:57:10|13474.52|13354.52|13472.69|13352.69|13475.49|13355.49|13472.59|13352.59|10
1625165840000|2021-07-01 18:57:20|13471.74|13351.74|13470.24|13350.24|13471.74|13351.74|13470.24|13350.24|10
1625165850000|2021-07-01 18:57:30|13469|13349|13467.7|13347.7|13469|13349|13465.78|13345.78|10
1625165860000|2021-07-01 18:57:40|13467.52|13347.52|13467.93|13347.93|13468.08|13348.08|13467.4|13347.4|8
1625165870000|2021-07-01 18:57:50|13468.17|13348.17|13469.77|13349.77|13469.77|13349.77|13468.17|13348.17|10
1625165880000|2021-07-01 18:58:00|13469.79|13349.79|13470.17|13350.17|13470.21|13350.21|13469.79|13349.79|8
1625165890000|2021-07-01 18:58:10|13470.16|13350.16|13469.29|13349.29|13470.16|13350.16|13469.29|13349.29|9
1625165900000|2021-07-01 18:58:20|13469.63|13349.63|13469.02|13349.02|13469.7|13349.7|13469.02|13349.02|10
1625165910000|2021-07-01 18:58:30|13468.37|13348.37|13464.92|13344.92|13468.37|13348.37|13464.92|13344.92|10
1625165920000|2021-07-01 18:58:40|13464.55|13344.55|13457.74|13337.74|13464.58|13344.58|13457.74|13337.74|10
1625165930000|2021-07-01 18:58:50|13458.23|13338.23|13434.94|13314.94|13458.23|13338.23|13434.94|13314.94|10
1625165940000|2021-07-01 18:59:00|13433.1|13313.1|13414.38|13294.38|13433.1|13313.1|13414.38|13294.38|10
1625165950000|2021-07-01 18:59:10|13414.37|13294.37|13416.44|13296.44|13416.44|13296.44|13413.71|13293.71|10
1625165960000|2021-07-01 18:59:20|13417.32|13297.32|13409.64|13289.64|13417.32|13297.32|13405.88|13285.88|10
1625165970000|2021-07-01 18:59:30|13411.05|13291.05|13414.04|13294.04|13414.04|13294.04|13411.05|13291.05|10
1625165980000|2021-07-01 18:59:40|13414.2|13294.2|13413.48|13293.48|13414.2|13294.2|13411.82|13291.82|10
1625165990000|2021-07-01 18:59:50|13415.11|13295.11|13418.34|13298.34|13418.34|13298.34|13415.11|13295.11|9
1625166000000|2021-07-01 19:00:00|13419.49|13299.49|13422.49|13302.49|13422.97|13302.97|13419.49|13299.49|10
1625166010000|2021-07-01 19:00:10|13424.16|13304.16|13427.59|13307.59|13427.59|13307.59|13424.16|13304.16|10
1625166020000|2021-07-01 19:00:20|13428.17|13308.17|13433.16|13313.16|13433.16|13313.16|13428.17|13308.17|10
1625166030000|2021-07-01 19:00:30|13433.15|13313.15|13426.99|13306.99|13433.29|13313.29|13426.99|13306.99|9
1625166040000|2021-07-01 19:00:40|13425.95|13305.95|13419.46|13299.46|13426.28|13306.28|13419.46|13299.46|10
1625166050000|2021-07-01 19:00:50|13417.43|13297.43|13412.41|13292.41|13417.43|13297.43|13412.41|13292.41|10
1625166060000|2021-07-01 19:01:00|13412.36|13292.36|13412.85|13292.85|13413.02|13293.02|13412.34|13292.34|10
1625166070000|2021-07-01 19:01:10|13412.8|13292.8|13410.68|13290.68|13413.01|13293.01|13410.68|13290.68|10
1625166080000|2021-07-01 19:01:20|13411|13291|13413.37|13293.37|13413.37|13293.37|13410.67|13290.67|10
1625166090000|2021-07-01 19:01:30|13413.45|13293.45|13416.22|13296.22|13416.22|13296.22|13413.45|13293.45|10
1625166100000|2021-07-01 19:01:40|13416.83|13296.83|13422.49|13302.49|13422.49|13302.49|13416.48|13296.48|10
1625166110000|2021-07-01 19:01:50|13423.04|13303.04|13421.59|13301.59|13423.67|13303.67|13421.59|13301.59|10
1625166120000|2021-07-01 19:02:00|13421.26|13301.26|13419.6|13299.6|13421.64|13301.64|13419.6|13299.6|10
1625166130000|2021-07-01 19:02:10|13419.68|13299.68|13419.65|13299.65|13419.83|13299.83|13418.74|13298.74|10
1625166140000|2021-07-01 19:02:20|13419.83|13299.83|13422.74|13302.74|13422.74|13302.74|13419.83|13299.83|9
1625166150000|2021-07-01 19:02:30|13423.12|13303.12|13421.69|13301.69|13423.12|13303.12|13421.5|13301.5|10
1625166160000|2021-07-01 19:02:40|13421.52|13301.52|13420.64|13300.64|13422.79|13302.79|13420.64|13300.64|10
1625166170000|2021-07-01 19:02:50|13420.56|13300.56|13420.09|13300.09|13421.13|13301.13|13419.45|13299.45|10
1625166180000|2021-07-01 19:03:00|13420.69|13300.69|13419.86|13299.86|13421.11|13301.11|13419.86|13299.86|10
1625166190000|2021-07-01 19:03:10|13419.78|13299.78|13406.9|13286.9|13419.78|13299.78|13406.9|13286.9|10
1625166200000|2021-07-01 19:03:20|13404.78|13284.78|13397.06|13277.06|13404.78|13284.78|13397.06|13277.06|10
1625166210000|2021-07-01 19:03:30|13396.58|13276.58|13394.46|13274.46|13396.58|13276.58|13394.02|13274.02|10
1625166220000|2021-07-01 19:03:40|13396.04|13276.04|13396.95|13276.95|13396.95|13276.95|13395.01|13275.01|10
1625166230000|2021-07-01 19:03:50|13397.44|13277.44|13398.39|13278.39|13398.39|13278.39|13397.44|13277.44|10
1625166240000|2021-07-01 19:04:00|13399.67|13279.67|13402.28|13282.28|13402.3|13282.3|13399.58|13279.58|10
1625166250000|2021-07-01 19:04:10|13402.89|13282.89|13404.84|13284.84|13404.84|13284.84|13402.86|13282.86|10
1625166260000|2021-07-01 19:04:20|13405.75|13285.75|13407.01|13287.01|13407.08|13287.08|13405.75|13285.75|10
1625166270000|2021-07-01 19:04:30|13407.42|13287.42|13406.76|13286.76|13407.67|13287.67|13406.76|13286.76|10
1625166280000|2021-07-01 19:04:40|13406.69|13286.69|13403.46|13283.46|13406.69|13286.69|13403.46|13283.46|10
1625166290000|2021-07-01 19:04:50|13403.77|13283.77|13405.75|13285.75|13405.75|13285.75|13403.05|13283.05|10
1625166300000|2021-07-01 19:05:00|13405.68|13285.68|13405.21|13285.21|13405.86|13285.86|13405.21|13285.21|10
1625166310000|2021-07-01 19:05:10|13404.74|13284.74|13403.61|13283.61|13404.74|13284.74|13403.16|13283.16|10
1625166320000|2021-07-01 19:05:20|13404.09|13284.09|13403.33|13283.33|13404.09|13284.09|13402.97|13282.97|9
1625166330000|2021-07-01 19:05:30|13403.43|13283.43|13406.11|13286.11|13406.21|13286.21|13403.43|13283.43|10
1625166340000|2021-07-01 19:05:40|13406.15|13286.15|13402.92|13282.92|13406.87|13286.87|13402.92|13282.92|10
1625166350000|2021-07-01 19:05:50|13402.91|13282.91|13403.49|13283.49|13403.49|13283.49|13402.91|13282.91|9
1625166360000|2021-07-01 19:06:00|13403.17|13283.17|13403.65|13283.65|13403.65|13283.65|13403.17|13283.17|7
1625166370000|2021-07-01 19:06:10|13403.64|13283.64|13402.98|13282.98|13404.07|13284.07|13402.98|13282.98|10
1625166380000|2021-07-01 19:06:20|13402.92|13282.92|13402.29|13282.29|13402.98|13282.98|13402.2|13282.2|10
1625166390000|2021-07-01 19:06:30|13402.06|13282.06|13400.4|13280.4|13402.06|13282.06|13400.26|13280.26|10
1625166400000|2021-07-01 19:06:40|13401.03|13281.03|13397.94|13277.94|13401.13|13281.13|13397.94|13277.94|10
1625166410000|2021-07-01 19:06:50|13395.5|13275.5|13389.91|13269.91|13395.5|13275.5|13389.7|13269.7|10
1625166420000|2021-07-01 19:07:00|13390.16|13270.16|13394.04|13274.04|13394.04|13274.04|13390.16|13270.16|8
1625166430000|2021-07-01 19:07:10|13394.81|13274.81|13395.27|13275.27|13395.48|13275.48|13394.39|13274.39|10
1625166440000|2021-07-01 19:07:20|13395.18|13275.18|13394.86|13274.86|13395.41|13275.41|13394.57|13274.57|10
1625166450000|2021-07-01 19:07:30|13393.72|13273.72|13393.27|13273.27|13394.61|13274.61|13393.17|13273.17|10
1625166460000|2021-07-01 19:07:40|13393.15|13273.15|13392.91|13272.91|13394.67|13274.67|13392.91|13272.91|10
1625166470000|2021-07-01 19:07:50|13393.01|13273.01|13391.99|13271.99|13393.3|13273.3|13391.99|13271.99|10
1625166480000|2021-07-01 19:08:00|13391.93|13271.93|13390.55|13270.55|13391.93|13271.93|13390.15|13270.15|9
1625166490000|2021-07-01 19:08:10|13390.34|13270.34|13391.13|13271.13|13391.22|13271.22|13389.98|13269.98|10
1625166500000|2021-07-01 19:08:20|13391.19|13271.19|13391.14|13271.14|13391.19|13271.19|13390.8|13270.8|9
1625166510000|2021-07-01 19:08:30|13390.58|13270.58|13393.39|13273.39|13393.39|13273.39|13389.83|13269.83|9
1625166520000|2021-07-01 19:08:40|13393.41|13273.41|13393.42|13273.42|13393.45|13273.45|13392.34|13272.34|8
1625166530000|2021-07-01 19:08:50|13393.4|13273.4|13394.32|13274.32|13395.98|13275.98|13393.4|13273.4|10
1625166540000|2021-07-01 19:09:00|13394.12|13274.12|13394.56|13274.56|13395.46|13275.46|13394.12|13274.12|9
1625166550000|2021-07-01 19:09:10|13394.6|13274.6|13397.03|13277.03|13397.03|13277.03|13394.6|13274.6|10
1625166560000|2021-07-01 19:09:20|13397.05|13277.05|13399.09|13279.09|13399.82|13279.82|13397.04|13277.04|9
1625166570000|2021-07-01 19:09:30|13398.79|13278.79|13397.69|13277.69|13399.38|13279.38|13397.69|13277.69|10
1625166580000|2021-07-01 19:09:40|13397.61|13277.61|13398.36|13278.36|13398.36|13278.36|13397.55|13277.55|10
1625166590000|2021-07-01 19:09:50|13398.64|13278.64|13398.6|13278.6|13398.65|13278.65|13398.14|13278.14|10
1625166600000|2021-07-01 19:10:00|13398.61|13278.61|13401.09|13281.09|13401.09|13281.09|13398.31|13278.31|10
1625166610000|2021-07-01 19:10:10|13401.45|13281.45|13400.24|13280.24|13401.72|13281.72|13400.03|13280.03|9
1625166620000|2021-07-01 19:10:20|13400.91|13280.91|13396.7|13276.7|13400.91|13280.91|13396.7|13276.7|10
1625166630000|2021-07-01 19:10:30|13395.19|13275.19|13393.72|13273.72|13395.19|13275.19|13393.24|13273.24|10
1625166640000|2021-07-01 19:10:40|13393.16|13273.16|13393.89|13273.89|13394.16|13274.16|13393.16|13273.16|10
1625166650000|2021-07-01 19:10:50|13394.32|13274.32|13396.14|13276.14|13396.18|13276.18|13394.32|13274.32|10
1625166660000|2021-07-01 19:11:00|13396.7|13276.7|13397.02|13277.02|13397.57|13277.57|13396.61|13276.61|10
1625166670000|2021-07-01 19:11:10|13396.79|13276.79|13396.42|13276.42|13397.06|13277.06|13396.22|13276.22|9
1625166680000|2021-07-01 19:11:20|13396.58|13276.58|13396.3|13276.3|13397.49|13277.49|13396.3|13276.3|10
1625166690000|2021-07-01 19:11:30|13396.12|13276.12|13397.12|13277.12|13397.2|13277.2|13396.05|13276.05|10
1625166700000|2021-07-01 19:11:40|13397.35|13277.35|13398.19|13278.19|13398.26|13278.26|13397.28|13277.28|10
1625166710000|2021-07-01 19:11:50|13398.16|13278.16|13398.22|13278.22|13398.22|13278.22|13397.89|13277.89|9
1625166720000|2021-07-01 19:12:00|13398.14|13278.14|13397.51|13277.51|13399.19|13279.19|13397.33|13277.33|10
1625166730000|2021-07-01 19:12:10|13397.47|13277.47|13396.14|13276.14|13397.47|13277.47|13396.08|13276.08|9
1625166740000|2021-07-01 19:12:20|13395.99|13275.99|13395.96|13275.96|13396.12|13276.12|13395.91|13275.91|9
1625166750000|2021-07-01 19:12:30|13396.12|13276.12|13396.14|13276.14|13396.99|13276.99|13396.12|13276.12|8
1625166760000|2021-07-01 19:12:40|13395.77|13275.77|13395.16|13275.16|13396.55|13276.55|13395.16|13275.16|8
1625166770000|2021-07-01 19:12:50|13395.17|13275.17|13392.5|13272.5|13395.17|13275.17|13392.38|13272.38|10
1625166780000|2021-07-01 19:13:00|13392.41|13272.41|13393.91|13273.91|13394.2|13274.2|13392.27|13272.27|10
1625166790000|2021-07-01 19:13:10|13394.21|13274.21|13397.98|13277.98|13397.98|13277.98|13394.21|13274.21|10
1625166800000|2021-07-01 19:13:20|13399.01|13279.01|13397.96|13277.96|13399.39|13279.39|13397.96|13277.96|9
1625166810000|2021-07-01 19:13:30|13397.86|13277.86|13399.58|13279.58|13399.58|13279.58|13397.55|13277.55|10
1625166820000|2021-07-01 19:13:40|13399.76|13279.76|13400.6|13280.6|13400.6|13280.6|13399.76|13279.76|9
1625166830000|2021-07-01 19:13:50|13400.63|13280.63|13399.72|13279.72|13401.1|13281.1|13399.51|13279.51|10
1625166840000|2021-07-01 19:14:00|13399.71|13279.71|13399.7|13279.7|13400.22|13280.22|13399.43|13279.43|10
1625166850000|2021-07-01 19:14:10|13400.39|13280.39|13401.91|13281.91|13402.36|13282.36|13400.39|13280.39|10
1625166860000|2021-07-01 19:14:20|13401.78|13281.78|13401.36|13281.36|13402.01|13282.01|13401.2|13281.2|10
1625166870000|2021-07-01 19:14:30|13401.45|13281.45|13394.04|13274.04|13401.45|13281.45|13394.04|13274.04|10
1625166880000|2021-07-01 19:14:40|13392.18|13272.18|13378.05|13258.05|13392.18|13272.18|13378.05|13258.05|10
1625166890000|2021-07-01 19:14:50|13377.9|13257.9|13373.66|13253.66|13377.9|13257.9|13373.66|13253.66|9
1625166900000|2021-07-01 19:15:00|13372.75|13252.75|13371.2|13251.2|13372.75|13252.75|13370.44|13250.44|10
1625166910000|2021-07-01 19:15:10|13372.53|13252.53|13373.2|13253.2|13373.54|13253.54|13371.46|13251.46|10
1625166920000|2021-07-01 19:15:20|13372.89|13252.89|13375.51|13255.51|13376.16|13256.16|13372.89|13252.89|10
1625166930000|2021-07-01 19:15:30|13375.48|13255.48|13372.74|13252.74|13375.53|13255.53|13372.74|13252.74|10
1625166940000|2021-07-01 19:15:40|13372.75|13252.75|13367.29|13247.29|13372.75|13252.75|13367.29|13247.29|10
1625166950000|2021-07-01 19:15:50|13365.83|13245.83|13360.06|13240.06|13365.83|13245.83|13360.06|13240.06|10
1625166960000|2021-07-01 19:16:00|13358.98|13238.98|13356.47|13236.47|13359.51|13239.51|13356.47|13236.47|10
1625166970000|2021-07-01 19:16:10|13356.3|13236.3|13354.87|13234.87|13356.3|13236.3|13354.07|13234.07|10
1625166980000|2021-07-01 19:16:20|13355.2|13235.2|13357.52|13237.52|13357.52|13237.52|13355.2|13235.2|9
1625166990000|2021-07-01 19:16:30|13357.39|13237.39|13359.69|13239.69|13360.29|13240.29|13357.39|13237.39|10
1625167000000|2021-07-01 19:16:40|13359.27|13239.27|13357.75|13237.75|13360.45|13240.45|13357.75|13237.75|10
1625167010000|2021-07-01 19:16:50|13357.32|13237.32|13356.04|13236.04|13357.83|13237.83|13356.04|13236.04|9
1625167020000|2021-07-01 19:17:00|13354.8|13234.8|13350.36|13230.36|13354.8|13234.8|13350.36|13230.36|10
1625167030000|2021-07-01 19:17:10|13349.53|13229.53|13348.47|13228.47|13349.6|13229.6|13347.84|13227.84|9
1625167040000|2021-07-01 19:17:20|13348.24|13228.24|13350.85|13230.85|13351.07|13231.07|13348.1|13228.1|10
1625167050000|2021-07-01 19:17:30|13351.44|13231.44|13352.6|13232.6|13352.85|13232.85|13351.44|13231.44|10
1625167060000|2021-07-01 19:17:40|13351.49|13231.49|13355.35|13235.35|13355.35|13235.35|13351.15|13231.15|9
1625167070000|2021-07-01 19:17:50|13357.89|13237.89|13360.03|13240.03|13360.32|13240.32|13357.89|13237.89|10
1625167080000|2021-07-01 19:18:00|13360.04|13240.04|13358.95|13238.95|13360.9|13240.9|13358.87|13238.87|10
1625167090000|2021-07-01 19:18:10|13357.8|13237.8|13354.56|13234.56|13357.8|13237.8|13354.39|13234.39|10
1625167100000|2021-07-01 19:18:20|13354.58|13234.58|13354.52|13234.52|13356.05|13236.05|13354.51|13234.51|9
1625167110000|2021-07-01 19:18:30|13354.05|13234.05|13355.68|13235.68|13355.68|13235.68|13354.05|13234.05|10
1625167120000|2021-07-01 19:18:40|13355.92|13235.92|13356.54|13236.54|13358.25|13238.25|13355.92|13235.92|10
1625167130000|2021-07-01 19:18:50|13356.29|13236.29|13355.99|13235.99|13356.55|13236.55|13355.03|13235.03|10
1625167140000|2021-07-01 19:19:00|13355.89|13235.89|13355.71|13235.71|13355.89|13235.89|13353.7|13233.7|10
1625167150000|2021-07-01 19:19:10|13356.37|13236.37|13355.78|13235.78|13356.68|13236.68|13355.33|13235.33|9
1625167160000|2021-07-01 19:19:20|13356.28|13236.28|13355.49|13235.49|13357.47|13237.47|13355.49|13235.49|10
1625167170000|2021-07-01 19:19:30|13355.77|13235.77|13355.48|13235.48|13355.77|13235.77|13355.28|13235.28|9
1625167180000|2021-07-01 19:19:40|13355.07|13235.07|13354.35|13234.35|13355.38|13235.38|13353.92|13233.92|10
1625167190000|2021-07-01 19:19:50|13354.58|13234.58|13355.68|13235.68|13355.97|13235.97|13354.58|13234.58|9
1625167200000|2021-07-01 19:20:00|13355.69|13235.69|13357.02|13237.02|13357.03|13237.03|13355.69|13235.69|10
1625167210000|2021-07-01 19:20:10|13356.03|13236.03|13350.77|13230.77|13356.03|13236.03|13349.38|13229.38|10
1625167220000|2021-07-01 19:20:20|13351.46|13231.46|13348.8|13228.8|13351.56|13231.56|13348.8|13228.8|10
1625167230000|2021-07-01 19:20:30|13348.68|13228.68|13348.98|13228.98|13348.98|13228.98|13348.07|13228.07|10
1625167240000|2021-07-01 19:20:40|13348.97|13228.97|13350.76|13230.76|13350.76|13230.76|13348.94|13228.94|9
1625167250000|2021-07-01 19:20:50|13350.5|13230.5|13351.09|13231.09|13351.1|13231.1|13350.17|13230.17|10
1625167260000|2021-07-01 19:21:00|13351.1|13231.1|13349.09|13229.09|13351.24|13231.24|13349.09|13229.09|10
1625167270000|2021-07-01 19:21:10|13349.1|13229.1|13348.2|13228.2|13350.29|13230.29|13348.2|13228.2|10
1625167280000|2021-07-01 19:21:20|13348|13228|13346.37|13226.37|13348.82|13228.82|13346.14|13226.14|9
1625167290000|2021-07-01 19:21:30|13346.54|13226.54|13346.44|13226.44|13347.62|13227.62|13346.44|13226.44|10
1625167300000|2021-07-01 19:21:40|13346.29|13226.29|13345.61|13225.61|13346.29|13226.29|13345.18|13225.18|10
1625167310000|2021-07-01 19:21:50|13345.38|13225.38|13343.82|13223.82|13345.38|13225.38|13343.82|13223.82|10
1625167320000|2021-07-01 19:22:00|13343.64|13223.64|13341.76|13221.76|13343.64|13223.64|13341|13221|10
1625167330000|2021-07-01 19:22:10|13340.92|13220.92|13340.3|13220.3|13342.65|13222.65|13340.3|13220.3|9
1625167340000|2021-07-01 19:22:20|13340.5|13220.5|13340.18|13220.18|13341.02|13221.02|13340.18|13220.18|10
1625167350000|2021-07-01 19:22:30|13340.03|13220.03|13336.36|13216.36|13340.21|13220.21|13336.36|13216.36|10
1625167360000|2021-07-01 19:22:40|13333.88|13213.88|13330.52|13210.52|13333.88|13213.88|13330.52|13210.52|9
1625167370000|2021-07-01 19:22:50|13330.23|13210.23|13325.69|13205.69|13331.31|13211.31|13325.69|13205.69|10
1625167380000|2021-07-01 19:23:00|13324.33|13204.33|13323.65|13203.65|13324.33|13204.33|13322.46|13202.46|10
1625167390000|2021-07-01 19:23:10|13324.02|13204.02|13324.33|13204.33|13324.33|13204.33|13321.17|13201.17|10
1625167400000|2021-07-01 19:23:20|13323.65|13203.65|13310.24|13190.24|13328.94|13208.94|13304.63|13184.63|10
1625167410000|2021-07-01 19:23:30|13309.85|13189.85|13280.85|13160.85|13309.85|13189.85|13280.85|13160.85|10
1625167420000|2021-07-01 19:23:40|13276.41|13156.41|13267.8|13147.8|13276.41|13156.41|13267.8|13147.8|10
1625167430000|2021-07-01 19:23:50|13268.51|13148.51|13262.12|13142.12|13268.51|13148.51|13262.12|13142.12|10
1625167440000|2021-07-01 19:24:00|13261.75|13141.75|13261.11|13141.11|13261.75|13141.75|13259.39|13139.39|10
1625167450000|2021-07-01 19:24:10|13261.77|13141.77|13259.24|13139.24|13262.11|13142.11|13258.96|13138.96|10
1625167460000|2021-07-01 19:24:20|13258.56|13138.56|13258.52|13138.52|13259.55|13139.55|13257.09|13137.09|10
1625167470000|2021-07-01 19:24:30|13257.78|13137.78|13253.45|13133.45|13257.93|13137.93|13253.37|13133.37|10
1625167480000|2021-07-01 19:24:40|13254.16|13134.16|13260.29|13140.29|13260.29|13140.29|13253.2|13133.2|10
1625167490000|2021-07-01 19:24:50|13261.32|13141.32|13263.63|13143.63|13263.63|13143.63|13261.32|13141.32|10
1625167500000|2021-07-01 19:25:00|13264.03|13144.03|13265.97|13145.97|13265.97|13145.97|13264.03|13144.03|10
1625167510000|2021-07-01 19:25:10|13266.17|13146.17|13268.49|13148.49|13268.49|13148.49|13265.35|13145.35|9
1625167520000|2021-07-01 19:25:20|13269.2|13149.2|13268|13148|13269.2|13149.2|13267.92|13147.92|10
1625167530000|2021-07-01 19:25:30|13268.43|13148.43|13268.64|13148.64|13269.24|13149.24|13268.43|13148.43|10
1625167540000|2021-07-01 19:25:40|13268.52|13148.52|13268.56|13148.56|13268.56|13148.56|13267.27|13147.27|10
1625167550000|2021-07-01 19:25:50|13268.52|13148.52|13270.73|13150.73|13270.73|13150.73|13267.86|13147.86|10
1625167560000|2021-07-01 19:26:00|13280.83|13160.83|13290.33|13170.33|13291.26|13171.26|13280.83|13160.83|10
1625167570000|2021-07-01 19:26:10|13290.47|13170.47|13292.71|13172.71|13292.71|13172.71|13288.28|13168.28|10
1625167580000|2021-07-01 19:26:20|13292.97|13172.97|13294.24|13174.24|13295.55|13175.55|13292.97|13172.97|10
1625167590000|2021-07-01 19:26:30|13294.17|13174.17|13293.35|13173.35|13294.17|13174.17|13293.11|13173.11|10
1625167600000|2021-07-01 19:26:40|13293.47|13173.47|13290.54|13170.54|13293.47|13173.47|13290.54|13170.54|10
1625167610000|2021-07-01 19:26:50|13290.35|13170.35|13286|13166|13290.35|13170.35|13286|13166|10
1625167620000|2021-07-01 19:27:00|13285.35|13165.35|13284.49|13164.49|13285.39|13165.39|13284.49|13164.49|9
1625167630000|2021-07-01 19:27:10|13285.06|13165.06|13280.78|13160.78|13285.62|13165.62|13280.78|13160.78|9
1625167640000|2021-07-01 19:27:20|13280.39|13160.39|13280.3|13160.3|13280.75|13160.75|13279.26|13159.26|10
1625167650000|2021-07-01 19:27:30|13280.62|13160.62|13285.26|13165.26|13285.49|13165.49|13280.03|13160.03|10
1625167660000|2021-07-01 19:27:40|13285.63|13165.63|13281.33|13161.33|13285.63|13165.63|13281.33|13161.33|10
1625167670000|2021-07-01 19:27:50|13281.02|13161.02|13279.93|13159.93|13281.02|13161.02|13278.9|13158.9|10
1625167680000|2021-07-01 19:28:00|13279.71|13159.71|13275.4|13155.4|13279.71|13159.71|13275.23|13155.23|10
1625167690000|2021-07-01 19:28:10|13275.59|13155.59|13275.68|13155.68|13275.68|13155.68|13274.82|13154.82|10
1625167700000|2021-07-01 19:28:20|13276.26|13156.26|13276.92|13156.92|13276.92|13156.92|13275.98|13155.98|10
1625167710000|2021-07-01 19:28:30|13277.26|13157.26|13278.65|13158.65|13278.65|13158.65|13277.25|13157.25|10
1625167720000|2021-07-01 19:28:40|13278.82|13158.82|13276.45|13156.45|13280.45|13160.45|13276.45|13156.45|10
1625167730000|2021-07-01 19:28:50|13275.42|13155.42|13272.93|13152.93|13275.42|13155.42|13272.91|13152.91|10
1625167740000|2021-07-01 19:29:00|13272.86|13152.86|13272.9|13152.9|13272.9|13152.9|13271.54|13151.54|10
1625167750000|2021-07-01 19:29:10|13273.22|13153.22|13274.5|13154.5|13274.5|13154.5|13273.22|13153.22|8
1625167760000|2021-07-01 19:29:20|13274.41|13154.41|13262.63|13142.63|13274.41|13154.41|13262.63|13142.63|10
1625167770000|2021-07-01 19:29:30|13263.39|13143.39|13258.06|13138.06|13263.39|13143.39|13258.06|13138.06|10
1625167780000|2021-07-01 19:29:40|13257.14|13137.14|13255.3|13135.3|13257.6|13137.6|13255.3|13135.3|10
1625167790000|2021-07-01 19:29:50|13255.69|13135.69|13258.13|13138.13|13258.21|13138.21|13255.61|13135.61|10
1625167800000|2021-07-01 19:30:00|13258.71|13138.71|13260.74|13140.74|13261.15|13141.15|13258.46|13138.46|10
1625167810000|2021-07-01 19:30:10|13260.94|13140.94|13264.28|13144.28|13264.28|13144.28|13260.37|13140.37|10
1625167820000|2021-07-01 19:30:20|13264.63|13144.63|13268.7|13148.7|13268.99|13148.99|13264.63|13144.63|10
1625167830000|2021-07-01 19:30:30|13269.52|13149.52|13272.68|13152.68|13272.93|13152.93|13268.79|13148.79|10
1625167840000|2021-07-01 19:30:40|13273.43|13153.43|13276.53|13156.53|13276.65|13156.65|13273.43|13153.43|9
1625167850000|2021-07-01 19:30:50|13276.91|13156.91|13279.21|13159.21|13279.93|13159.93|13276.91|13156.91|10
1625167860000|2021-07-01 19:31:00|13280.2|13160.2|13277.63|13157.63|13280.2|13160.2|13277.15|13157.15|10
1625167870000|2021-07-01 19:31:10|13277.2|13157.2|13274.37|13154.37|13277.91|13157.91|13274.37|13154.37|10
1625167880000|2021-07-01 19:31:20|13274.2|13154.2|13271.14|13151.14|13274.2|13154.2|13271.14|13151.14|10
1625167890000|2021-07-01 19:31:30|13271.29|13151.29|13271.36|13151.36|13271.78|13151.78|13271.05|13151.05|10
1625167900000|2021-07-01 19:31:40|13270.77|13150.77|13271|13151|13271.18|13151.18|13270.77|13150.77|10
1625167910000|2021-07-01 19:31:50|13271.03|13151.03|13270.27|13150.27|13271.17|13151.17|13270.27|13150.27|10
1625167920000|2021-07-01 19:32:00|13270.36|13150.36|13273.15|13153.15|13273.61|13153.61|13270.36|13150.36|10
1625167930000|2021-07-01 19:32:10|13273.66|13153.66|13275.88|13155.88|13275.88|13155.88|13273.66|13153.66|9
1625167940000|2021-07-01 19:32:20|13275.96|13155.96|13276.36|13156.36|13276.93|13156.93|13275.93|13155.93|9
1625167950000|2021-07-01 19:32:30|13276.47|13156.47|13272.22|13152.22|13276.47|13156.47|13271.94|13151.94|10
1625167960000|2021-07-01 19:32:40|13270.42|13150.42|13261.94|13141.94|13270.55|13150.55|13261.94|13141.94|10
1625167970000|2021-07-01 19:32:50|13261.68|13141.68|13258.99|13138.99|13261.68|13141.68|13258.67|13138.67|10
1625167980000|2021-07-01 19:33:00|13257.82|13137.82|13256.67|13136.67|13257.82|13137.82|13256.09|13136.09|10
1625167990000|2021-07-01 19:33:10|13256.18|13136.18|13251.38|13131.38|13256.18|13136.18|13251.38|13131.38|10
1625168000000|2021-07-01 19:33:20|13251.06|13131.06|13248.68|13128.68|13251.42|13131.42|13248.68|13128.68|10
1625168010000|2021-07-01 19:33:30|13249.48|13129.48|13247.08|13127.08|13250.08|13130.08|13247.06|13127.06|10
1625168020000|2021-07-01 19:33:40|13247.21|13127.21|13247.73|13127.73|13247.73|13127.73|13246.86|13126.86|9
1625168030000|2021-07-01 19:33:50|13247.89|13127.89|13247.52|13127.52|13248.08|13128.08|13246.84|13126.84|10
1625168040000|2021-07-01 19:34:00|13247.88|13127.88|13248.55|13128.55|13248.97|13128.97|13246.28|13126.28|10
1625168050000|2021-07-01 19:34:10|13248.85|13128.85|13248.45|13128.45|13248.85|13128.85|13247.58|13127.58|10
1625168060000|2021-07-01 19:34:20|13248.62|13128.62|13249.8|13129.8|13249.8|13129.8|13248.42|13128.42|10
1625168070000|2021-07-01 19:34:30|13249.7|13129.7|13249.63|13129.63|13250.34|13130.34|13248.96|13128.96|9
1625168080000|2021-07-01 19:34:40|13249.53|13129.53|13249.22|13129.22|13250.22|13130.22|13248.26|13128.26|10
1625168090000|2021-07-01 19:34:50|13249.18|13129.18|13249.14|13129.14|13249.64|13129.64|13249.14|13129.14|10
1625168100000|2021-07-01 19:35:00|13249.11|13129.11|13247.25|13127.25|13249.16|13129.16|13247.25|13127.25|9
1625168110000|2021-07-01 19:35:10|13247.41|13127.41|13244.1|13124.1|13247.41|13127.41|13244.04|13124.04|9
1625168120000|2021-07-01 19:35:20|13243.16|13123.16|13236.76|13116.76|13243.16|13123.16|13236.76|13116.76|10
1625168130000|2021-07-01 19:35:30|13235.98|13115.98|13229.54|13109.54|13235.98|13115.98|13229.54|13109.54|10
1625168140000|2021-07-01 19:35:40|13229.35|13109.35|13230.02|13110.02|13230.02|13110.02|13228.98|13108.98|9
1625168150000|2021-07-01 19:35:50|13230.29|13110.29|13231.49|13111.49|13232.48|13112.48|13230.29|13110.29|10
1625168160000|2021-07-01 19:36:00|13229.82|13109.82|13217.73|13097.73|13229.82|13109.82|13217.46|13097.46|9
1625168170000|2021-07-01 19:36:10|13215.52|13095.52|13195.19|13075.19|13215.69|13095.69|13195.19|13075.19|10
1625168180000|2021-07-01 19:36:20|13190.21|13070.21|13177.3|13057.3|13190.21|13070.21|13177.3|13057.3|10
1625168190000|2021-07-01 19:36:30|13176.52|13056.52|13187.18|13067.18|13187.18|13067.18|13175.96|13055.96|10
1625168200000|2021-07-01 19:36:40|13188.97|13068.97|13191.54|13071.54|13191.81|13071.81|13188.97|13068.97|10
1625168210000|2021-07-01 19:36:50|13194.11|13074.11|13207.46|13087.46|13208.58|13088.58|13193.19|13073.19|10
1625168220000|2021-07-01 19:37:00|13209.4|13089.4|13203.91|13083.91|13209.85|13089.85|13203.91|13083.91|10
1625168230000|2021-07-01 19:37:10|13201.44|13081.44|13205.85|13085.85|13205.85|13085.85|13200.6|13080.6|10
1625168240000|2021-07-01 19:37:20|13207.76|13087.76|13214.42|13094.42|13214.42|13094.42|13207.47|13087.47|10
1625168250000|2021-07-01 19:37:30|13214.65|13094.65|13224.01|13104.01|13224.32|13104.32|13214.65|13094.65|10
1625168260000|2021-07-01 19:37:40|13225.13|13105.13|13236|13116|13236.38|13116.38|13225.13|13105.13|10
1625168270000|2021-07-01 19:37:50|13236.87|13116.87|13242.37|13122.37|13242.72|13122.72|13236.87|13116.87|10
1625168280000|2021-07-01 19:38:00|13242.72|13122.72|13244.7|13124.7|13244.7|13124.7|13240.54|13120.54|10
1625168290000|2021-07-01 19:38:10|13245.2|13125.2|13253.23|13133.23|13253.23|13133.23|13245.17|13125.17|10
1625168300000|2021-07-01 19:38:20|13255.76|13135.76|13253.72|13133.72|13256.84|13136.84|13253.72|13133.72|10
1625168310000|2021-07-01 19:38:30|13254.47|13134.47|13249.05|13129.05|13254.47|13134.47|13249.05|13129.05|10
1625168320000|2021-07-01 19:38:40|13249.02|13129.02|13240.78|13120.78|13249.02|13129.02|13240.78|13120.78|10
1625168330000|2021-07-01 19:38:50|13240.54|13120.54|13230.36|13110.36|13240.54|13120.54|13229.79|13109.79|10
1625168340000|2021-07-01 19:39:00|13231.46|13111.46|13224.39|13104.39|13231.76|13111.76|13224.39|13104.39|10
1625168350000|2021-07-01 19:39:10|13219.87|13099.87|13206.13|13086.13|13219.87|13099.87|13206.13|13086.13|10
1625168360000|2021-07-01 19:39:20|13205.66|13085.66|13206.34|13086.34|13206.34|13086.34|13204.56|13084.56|10
1625168370000|2021-07-01 19:39:30|13207.42|13087.42|13213.86|13093.86|13213.91|13093.91|13207.42|13087.42|9
1625168380000|2021-07-01 19:39:40|13213.48|13093.48|13210.41|13090.41|13213.48|13093.48|13210.41|13090.41|10
1625168390000|2021-07-01 19:39:50|13210.5|13090.5|13212.3|13092.3|13212.41|13092.41|13209.85|13089.85|10
1625168400000|2021-07-01 19:40:00|13211.65|13091.65|13215.7|13095.7|13215.7|13095.7|13211.65|13091.65|10
1625168410000|2021-07-01 19:40:10|13216.25|13096.25|13222.78|13102.78|13223.21|13103.21|13216.25|13096.25|10
1625168420000|2021-07-01 19:40:20|13222.54|13102.54|13224.79|13104.79|13224.85|13104.85|13222.54|13102.54|10
1625168430000|2021-07-01 19:40:30|13224.82|13104.82|13227.75|13107.75|13227.75|13107.75|13224.82|13104.82|10
1625168440000|2021-07-01 19:40:40|13227.69|13107.69|13226.59|13106.59|13228.21|13108.21|13226.59|13106.59|10
1625168450000|2021-07-01 19:40:50|13226.58|13106.58|13226.66|13106.66|13226.87|13106.87|13225.7|13105.7|10
1625168460000|2021-07-01 19:41:00|13226.57|13106.57|13224.91|13104.91|13226.75|13106.75|13224.91|13104.91|10
1625168470000|2021-07-01 19:41:10|13224.76|13104.76|13221.31|13101.31|13224.76|13104.76|13221.31|13101.31|10
1625168480000|2021-07-01 19:41:20|13221.1|13101.1|13217.21|13097.21|13221.49|13101.49|13217.21|13097.21|10
1625168490000|2021-07-01 19:41:30|13217.54|13097.54|13210.79|13090.79|13217.77|13097.77|13210.79|13090.79|10
1625168500000|2021-07-01 19:41:40|13210.5|13090.5|13210.54|13090.54|13211.52|13091.52|13209.65|13089.65|10
1625168510000|2021-07-01 19:41:50|13210.34|13090.34|13211.08|13091.08|13211.12|13091.12|13210.33|13090.33|9
1625168520000|2021-07-01 19:42:00|13211.14|13091.14|13214.39|13094.39|13214.39|13094.39|13210.67|13090.67|10
1625168530000|2021-07-01 19:42:10|13214.71|13094.71|13216.51|13096.51|13216.51|13096.51|13214.71|13094.71|10
1625168540000|2021-07-01 19:42:20|13216.6|13096.6|13215.24|13095.24|13217.06|13097.06|13215.24|13095.24|9
1625168550000|2021-07-01 19:42:30|13214.4|13094.4|13211.67|13091.67|13214.4|13094.4|13211.36|13091.36|10
1625168560000|2021-07-01 19:42:40|13210.53|13090.53|13211.83|13091.83|13211.83|13091.83|13209.89|13089.89|10
1625168570000|2021-07-01 19:42:50|13211.94|13091.94|13212.9|13092.9|13212.94|13092.94|13211.6|13091.6|10
1625168580000|2021-07-01 19:43:00|13212.91|13092.91|13213.6|13093.6|13213.6|13093.6|13212.38|13092.38|10
1625168590000|2021-07-01 19:43:10|13214.13|13094.13|13215.08|13095.08|13215.14|13095.14|13213.7|13093.7|10
1625168600000|2021-07-01 19:43:20|13215.17|13095.17|13215.84|13095.84|13216.6|13096.6|13215.17|13095.17|9
1625168610000|2021-07-01 19:43:30|13215.71|13095.71|13212.86|13092.86|13215.71|13095.71|13212.86|13092.86|9
1625168620000|2021-07-01 19:43:40|13212.68|13092.68|13211.99|13091.99|13213.78|13093.78|13211.84|13091.84|10
1625168630000|2021-07-01 19:43:50|13212.42|13092.42|13212.2|13092.2|13212.95|13092.95|13211.4|13091.4|10
1625168640000|2021-07-01 19:44:00|13212.11|13092.11|13211.16|13091.16|13212.8|13092.8|13210.7|13090.7|10
1625168650000|2021-07-01 19:44:10|13211.44|13091.44|13212.72|13092.72|13212.99|13092.99|13211.44|13091.44|10
1625168660000|2021-07-01 19:44:20|13212.68|13092.68|13213.24|13093.24|13213.85|13093.85|13212.68|13092.68|9
1625168670000|2021-07-01 19:44:30|13213.38|13093.38|13213.59|13093.59|13213.74|13093.74|13212.99|13092.99|10
1625168680000|2021-07-01 19:44:40|13213.58|13093.58|13208.72|13088.72|13213.61|13093.61|13208.72|13088.72|10
1625168690000|2021-07-01 19:44:50|13207.61|13087.61|13201.87|13081.87|13207.61|13087.61|13201.87|13081.87|10
1625168700000|2021-07-01 19:45:00|13201.89|13081.89|13203.41|13083.41|13203.41|13083.41|13200.75|13080.75|10
1625168710000|2021-07-01 19:45:10|13205.1|13085.1|13217.11|13097.11|13217.11|13097.11|13205.1|13085.1|10
1625168720000|2021-07-01 19:45:20|13218.24|13098.24|13224.08|13104.08|13224.12|13104.12|13218.24|13098.24|10
1625168730000|2021-07-01 19:45:30|13224.85|13104.85|13227.26|13107.26|13227.44|13107.44|13224.85|13104.85|10
1625168740000|2021-07-01 19:45:40|13227.7|13107.7|13227.33|13107.33|13228.14|13108.14|13227.15|13107.15|10
1625168750000|2021-07-01 19:45:50|13227.05|13107.05|13224.75|13104.75|13227.05|13107.05|13224.75|13104.75|10
1625168760000|2021-07-01 19:46:00|13224.9|13104.9|13224.9|13104.9|13225.33|13105.33|13223.93|13103.93|10
1625168770000|2021-07-01 19:46:10|13224.75|13104.75|13220.82|13100.82|13224.87|13104.87|13220.82|13100.82|10
1625168780000|2021-07-01 19:46:20|13220.57|13100.57|13221.67|13101.67|13223.39|13103.39|13220.13|13100.13|10
1625168790000|2021-07-01 19:46:30|13222.66|13102.66|13214.39|13094.39|13222.66|13102.66|13214.17|13094.17|10
1625168800000|2021-07-01 19:46:40|13214.27|13094.27|13212.63|13092.63|13214.55|13094.55|13211.44|13091.44|10
1625168810000|2021-07-01 19:46:50|13212|13092|13214.78|13094.78|13214.78|13094.78|13212|13092|10
1625168820000|2021-07-01 19:47:00|13215.05|13095.05|13217.93|13097.93|13218.23|13098.23|13215|13095|10
1625168830000|2021-07-01 19:47:10|13217.64|13097.64|13214.52|13094.52|13217.7|13097.7|13214.52|13094.52|9
1625168840000|2021-07-01 19:47:20|13215.71|13095.71|13213.11|13093.11|13215.71|13095.71|13212.94|13092.94|10
1625168850000|2021-07-01 19:47:30|13213.09|13093.09|13215.91|13095.91|13215.91|13095.91|13213.09|13093.09|10
1625168860000|2021-07-01 19:47:40|13215.77|13095.77|13215.1|13095.1|13216.02|13096.02|13214.07|13094.07|10
1625168870000|2021-07-01 19:47:50|13215.11|13095.11|13215.61|13095.61|13215.89|13095.89|13215.09|13095.09|10
1625168880000|2021-07-01 19:48:00|13216.09|13096.09|13217.87|13097.87|13217.87|13097.87|13216.09|13096.09|9
1625168890000|2021-07-01 19:48:10|13217.91|13097.91|13218.47|13098.47|13219.21|13099.21|13217.91|13097.91|10
1625168900000|2021-07-01 19:48:20|13218.54|13098.54|13215.04|13095.04|13218.54|13098.54|13215.04|13095.04|10
1625168910000|2021-07-01 19:48:30|13215.28|13095.28|13206.95|13086.95|13215.28|13095.28|13206.95|13086.95|10
1625168920000|2021-07-01 19:48:40|13206.39|13086.39|13205.26|13085.26|13207.22|13087.22|13205.26|13085.26|10
1625168930000|2021-07-01 19:48:50|13205.15|13085.15|13205.42|13085.42|13205.42|13085.42|13204.07|13084.07|10
1625168940000|2021-07-01 19:49:00|13205.27|13085.27|13207.39|13087.39|13207.39|13087.39|13205.27|13085.27|10
1625168950000|2021-07-01 19:49:10|13206.84|13086.84|13207.76|13087.76|13207.76|13087.76|13206.79|13086.79|10
1625168960000|2021-07-01 19:49:20|13206.78|13086.78|13206.69|13086.69|13207.07|13087.07|13205.79|13085.79|10
1625168970000|2021-07-01 19:49:30|13206.81|13086.81|13204.71|13084.71|13206.81|13086.81|13204.71|13084.71|10
1625168980000|2021-07-01 19:49:40|13204.65|13084.65|13207.28|13087.28|13207.28|13087.28|13203.45|13083.45|9
1625168990000|2021-07-01 19:49:50|13207.75|13087.75|13212.41|13092.41|13212.41|13092.41|13207.75|13087.75|10
1625169000000|2021-07-01 19:50:00|13213.06|13093.06|13213.34|13093.34|13213.34|13093.34|13212.27|13092.27|9
1625169010000|2021-07-01 19:50:10|13214.83|13094.83|13215.71|13095.71|13216.14|13096.14|13214.3|13094.3|10
1625169020000|2021-07-01 19:50:20|13215.89|13095.89|13215.56|13095.56|13216.4|13096.4|13215.56|13095.56|9
1625169030000|2021-07-01 19:50:30|13215.36|13095.36|13215.72|13095.72|13215.72|13095.72|13214.25|13094.25|9
1625169040000|2021-07-01 19:50:40|13216|13096|13218.78|13098.78|13218.78|13098.78|13215.05|13095.05|10
1625169050000|2021-07-01 19:50:50|13218.62|13098.62|13220.6|13100.6|13220.76|13100.76|13218.62|13098.62|10
1625169060000|2021-07-01 19:51:00|13222.35|13102.35|13228.19|13108.19|13228.19|13108.19|13222.35|13102.35|10
1625169070000|2021-07-01 19:51:10|13229.42|13109.42|13228.03|13108.03|13230.1|13110.1|13228.03|13108.03|10
1625169080000|2021-07-01 19:51:20|13227.45|13107.45|13223.91|13103.91|13227.45|13107.45|13223.91|13103.91|9
1625169090000|2021-07-01 19:51:30|13222.29|13102.29|13220.81|13100.81|13222.29|13102.29|13220.48|13100.48|10
1625169100000|2021-07-01 19:51:40|13219.88|13099.88|13219.93|13099.93|13220.87|13100.87|13219.88|13099.88|10
1625169110000|2021-07-01 19:51:50|13219.33|13099.33|13219.56|13099.56|13219.56|13099.56|13218.35|13098.35|10
1625169120000|2021-07-01 19:52:00|13219.71|13099.71|13221.14|13101.14|13222.41|13102.41|13219.71|13099.71|10
1625169130000|2021-07-01 19:52:10|13221.12|13101.12|13227.12|13107.12|13227.12|13107.12|13221.08|13101.08|10
1625169140000|2021-07-01 19:52:20|13226.56|13106.56|13227.34|13107.34|13228.35|13108.35|13225.62|13105.62|10
1625169150000|2021-07-01 19:52:30|13227.18|13107.18|13228.21|13108.21|13228.55|13108.55|13227.18|13107.18|10
1625169160000|2021-07-01 19:52:40|13228.5|13108.5|13228.03|13108.03|13229.85|13109.85|13228.03|13108.03|9
1625169170000|2021-07-01 19:52:50|13228.19|13108.19|13226.63|13106.63|13228.3|13108.3|13226.63|13106.63|9
1625169180000|2021-07-01 19:53:00|13226.36|13106.36|13227.74|13107.74|13227.74|13107.74|13226.05|13106.05|10
1625169190000|2021-07-01 19:53:10|13228.07|13108.07|13231.1|13111.1|13231.1|13111.1|13227.99|13107.99|10
1625169200000|2021-07-01 19:53:20|13230.76|13110.76|13232.43|13112.43|13233.28|13113.28|13230.76|13110.76|10
1625169210000|2021-07-01 19:53:30|13232.41|13112.41|13235.95|13115.95|13235.95|13115.95|13232.41|13112.41|10
1625169220000|2021-07-01 19:53:40|13237.09|13117.09|13239.76|13119.76|13239.85|13119.85|13237.09|13117.09|10
1625169230000|2021-07-01 19:53:50|13240.21|13120.21|13240.71|13120.71|13241.18|13121.18|13239.53|13119.53|10
1625169240000|2021-07-01 19:54:00|13241.23|13121.23|13240.28|13120.28|13241.41|13121.41|13240.28|13120.28|10
1625169250000|2021-07-01 19:54:10|13240.6|13120.6|13238.32|13118.32|13240.6|13120.6|13238.32|13118.32|10
1625169260000|2021-07-01 19:54:20|13239.19|13119.19|13238.9|13118.9|13239.19|13119.19|13238.15|13118.15|10
1625169270000|2021-07-01 19:54:30|13238.73|13118.73|13240.83|13120.83|13241.02|13121.02|13238.73|13118.73|10
1625169280000|2021-07-01 19:54:40|13241.2|13121.2|13240.78|13120.78|13241.39|13121.39|13240.47|13120.47|9
1625169290000|2021-07-01 19:54:50|13240.03|13120.03|13236.33|13116.33|13240.03|13120.03|13236.33|13116.33|10
1625169300000|2021-07-01 19:55:00|13236.39|13116.39|13241.95|13121.95|13241.95|13121.95|13236.39|13116.39|10
1625169310000|2021-07-01 19:55:10|13242.11|13122.11|13248.11|13128.11|13248.11|13128.11|13242.11|13122.11|10
1625169320000|2021-07-01 19:55:20|13248.16|13128.16|13270.62|13150.62|13270.62|13150.62|13248.16|13128.16|10
1625169330000|2021-07-01 19:55:30|13270.64|13150.64|13279.6|13159.6|13279.6|13159.6|13270.64|13150.64|10
1625169340000|2021-07-01 19:55:40|13278.87|13158.87|13277.43|13157.43|13278.87|13158.87|13276.91|13156.91|10
1625169350000|2021-07-01 19:55:50|13277.74|13157.74|13279.36|13159.36|13280.78|13160.78|13277.74|13157.74|10
1625169360000|2021-07-01 19:56:00|13279.42|13159.42|13284.91|13164.91|13284.91|13164.91|13279.42|13159.42|10
1625169370000|2021-07-01 19:56:10|13284.89|13164.89|13283.65|13163.65|13284.89|13164.89|13283.42|13163.42|10
1625169380000|2021-07-01 19:56:20|13283.39|13163.39|13279.74|13159.74|13283.39|13163.39|13279.74|13159.74|10
1625169390000|2021-07-01 19:56:30|13279.44|13159.44|13278.76|13158.76|13279.44|13159.44|13277.6|13157.6|10
1625169400000|2021-07-01 19:56:40|13278.82|13158.82|13279.7|13159.7|13279.71|13159.71|13278.38|13158.38|9
1625169410000|2021-07-01 19:56:50|13279.82|13159.82|13284.9|13164.9|13284.9|13164.9|13279.82|13159.82|10
1625169420000|2021-07-01 19:57:00|13285.16|13165.16|13286.35|13166.35|13286.35|13166.35|13284.41|13164.41|9
1625169430000|2021-07-01 19:57:10|13286.45|13166.45|13290.11|13170.11|13290.19|13170.19|13286.37|13166.37|10
1625169440000|2021-07-01 19:57:20|13290.34|13170.34|13291.16|13171.16|13292.46|13172.46|13290.34|13170.34|10
1625169450000|2021-07-01 19:57:30|13291.44|13171.44|13289.18|13169.18|13291.44|13171.44|13289.18|13169.18|10
1625169460000|2021-07-01 19:57:40|13288.97|13168.97|13289.21|13169.21|13289.21|13169.21|13288.15|13168.15|10
1625169470000|2021-07-01 19:57:50|13289.46|13169.46|13293.46|13173.46|13293.91|13173.91|13289.46|13169.46|10
1625169480000|2021-07-01 19:58:00|13293.54|13173.54|13293.65|13173.65|13294.57|13174.57|13293.32|13173.32|10
1625169490000|2021-07-01 19:58:10|13293.41|13173.41|13294.38|13174.38|13294.39|13174.39|13293.41|13173.41|10
1625169500000|2021-07-01 19:58:20|13294.91|13174.91|13296.11|13176.11|13296.27|13176.27|13294.81|13174.81|10
1625169510000|2021-07-01 19:58:30|13296.51|13176.51|13297.08|13177.08|13297.08|13177.08|13296.13|13176.13|10
1625169520000|2021-07-01 19:58:40|13297.39|13177.39|13298.04|13178.04|13298.04|13178.04|13296.58|13176.58|10
1625169530000|2021-07-01 19:58:50|13297.96|13177.96|13293.3|13173.3|13298.13|13178.13|13293.3|13173.3|8
1625169540000|2021-07-01 19:59:00|13293|13173|13292.86|13172.86|13293|13173|13292.39|13172.39|10
1625169550000|2021-07-01 19:59:10|13293.08|13173.08|13293.75|13173.75|13293.75|13173.75|13292.92|13172.92|10
1625169560000|2021-07-01 19:59:20|13293.49|13173.49|13291.33|13171.33|13293.8|13173.8|13291.29|13171.29|10
1625169570000|2021-07-01 19:59:30|13292.22|13172.22|13290.69|13170.69|13292.67|13172.67|13290.67|13170.67|9
1625169580000|2021-07-01 19:59:40|13291.34|13171.34|13291.1|13171.1|13291.88|13171.88|13290.8|13170.8|8
1625169590000|2021-07-01 19:59:50|13291.05|13171.05|13291.64|13171.64|13291.85|13171.85|13290.94|13170.94|9
1625169600000|2021-07-01 20:00:00|13291.68|13171.68|13296.37|13176.37|13296.37|13176.37|13291.65|13171.65|10
1625169610000|2021-07-01 20:00:10|13297.16|13177.16|13298.96|13178.96|13299.42|13179.42|13297.16|13177.16|9
1625169620000|2021-07-01 20:00:20|13299.35|13179.35|13301.01|13181.01|13302.38|13182.38|13299.35|13179.35|10
1625169630000|2021-07-01 20:00:30|13300.64|13180.64|13303.58|13183.58|13303.63|13183.63|13300.18|13180.18|10
1625169640000|2021-07-01 20:00:40|13305.27|13185.27|13314.91|13194.91|13314.91|13194.91|13305.27|13185.27|10
1625169650000|2021-07-01 20:00:50|13315.54|13195.54|13314.84|13194.84|13316.46|13196.46|13314.71|13194.71|10
1625169660000|2021-07-01 20:01:00|13314.8|13194.8|13317.7|13197.7|13317.7|13197.7|13314.8|13194.8|10
1625169670000|2021-07-01 20:01:10|13318.07|13198.07|13316.44|13196.44|13318.07|13198.07|13316.44|13196.44|9
1625169680000|2021-07-01 20:01:20|13317.2|13197.2|13320.57|13200.57|13320.57|13200.57|13317.12|13197.12|10
1625169690000|2021-07-01 20:01:30|13320.61|13200.61|13324.62|13204.62|13325.32|13205.32|13320.61|13200.61|10
1625169700000|2021-07-01 20:01:40|13324.54|13204.54|13335.85|13215.85|13335.85|13215.85|13324.54|13204.54|10
1625169710000|2021-07-01 20:01:50|13335.28|13215.28|13341.41|13221.41|13341.56|13221.56|13335.28|13215.28|10
1625169720000|2021-07-01 20:02:00|13341.56|13221.56|13343.21|13223.21|13343.93|13223.93|13341.56|13221.56|10
1625169730000|2021-07-01 20:02:10|13343.71|13223.71|13342.75|13222.75|13343.73|13223.73|13341.98|13221.98|10
1625169740000|2021-07-01 20:02:20|13342.79|13222.79|13341.55|13221.55|13343.14|13223.14|13341.28|13221.28|10
1625169750000|2021-07-01 20:02:30|13341.56|13221.56|13340.93|13220.93|13341.72|13221.72|13340.22|13220.22|10
1625169760000|2021-07-01 20:02:40|13344.6|13224.6|13345.82|13225.82|13345.96|13225.96|13344.49|13224.49|10
1625169770000|2021-07-01 20:02:50|13346.07|13226.07|13349.65|13229.65|13349.65|13229.65|13346.04|13226.04|10
1625169780000|2021-07-01 20:03:00|13349.6|13229.6|13350.19|13230.19|13350.41|13230.41|13349.1|13229.1|10
1625169790000|2021-07-01 20:03:10|13349.97|13229.97|13352.43|13232.43|13352.52|13232.52|13349.97|13229.97|10
1625169800000|2021-07-01 20:03:20|13353.26|13233.26|13351.58|13231.58|13353.26|13233.26|13350.79|13230.79|10
1625169810000|2021-07-01 20:03:30|13351.96|13231.96|13353.95|13233.95|13353.95|13233.95|13351.96|13231.96|10
1625169820000|2021-07-01 20:03:40|13354.98|13234.98|13355.7|13235.7|13355.75|13235.75|13354.75|13234.75|10
1625169830000|2021-07-01 20:03:50|13355.97|13235.97|13356|13236|13356|13236|13355.33|13235.33|10
1625169840000|2021-07-01 20:04:00|13356.02|13236.02|13358.68|13238.68|13358.68|13238.68|13356.02|13236.02|9
1625169850000|2021-07-01 20:04:10|13358.81|13238.81|13359.51|13239.51|13359.6|13239.6|13358.05|13238.05|10
1625169860000|2021-07-01 20:04:20|13359.75|13239.75|13362.28|13242.28|13362.3|13242.3|13359.75|13239.75|10
1625169870000|2021-07-01 20:04:30|13362.68|13242.68|13367.6|13247.6|13367.74|13247.74|13362.09|13242.09|10
1625169880000|2021-07-01 20:04:40|13367.51|13247.51|13371.61|13251.61|13371.61|13251.61|13367.51|13247.51|10
1625169890000|2021-07-01 20:04:50|13372.4|13252.4|13381.83|13261.83|13381.86|13261.86|13372.4|13252.4|10
1625169900000|2021-07-01 20:05:00|13381.42|13261.42|13383.34|13263.34|13383.36|13263.36|13381.42|13261.42|10
1625169910000|2021-07-01 20:05:10|13383.59|13263.59|13386.15|13266.15|13386.15|13266.15|13383.59|13263.59|10
1625169920000|2021-07-01 20:05:20|13386.47|13266.47|13389.29|13269.29|13389.29|13269.29|13386.28|13266.28|9
1625169930000|2021-07-01 20:05:30|13389.44|13269.44|13391.25|13271.25|13391.27|13271.27|13389.44|13269.44|9
1625169940000|2021-07-01 20:05:40|13391.28|13271.28|13390.73|13270.73|13391.28|13271.28|13390.35|13270.35|10
1625169950000|2021-07-01 20:05:50|13391.04|13271.04|13394.85|13274.85|13394.85|13274.85|13390.78|13270.78|10
1625169960000|2021-07-01 20:06:00|13394.75|13274.75|13395.64|13275.64|13396.6|13276.6|13394.75|13274.75|10
1625169970000|2021-07-01 20:06:10|13395.3|13275.3|13393.32|13273.32|13395.3|13275.3|13392.44|13272.44|10
1625169980000|2021-07-01 20:06:20|13393.13|13273.13|13390.83|13270.83|13393.13|13273.13|13390.83|13270.83|10
1625169990000|2021-07-01 20:06:30|13391.12|13271.12|13398.9|13278.9|13398.9|13278.9|13390.97|13270.97|10
1625170000000|2021-07-01 20:06:40|13399.86|13279.86|13402.53|13282.53|13403.67|13283.67|13399.8|13279.8|10
1625170010000|2021-07-01 20:06:50|13402.78|13282.78|13400.87|13280.87|13402.78|13282.78|13400.87|13280.87|9
1625170020000|2021-07-01 20:07:00|13401.39|13281.39|13400.43|13280.43|13401.4|13281.4|13400.11|13280.11|10
1625170030000|2021-07-01 20:07:10|13400.53|13280.53|13398.33|13278.33|13400.53|13280.53|13397.59|13277.59|9
1625170040000|2021-07-01 20:07:20|13398.52|13278.52|13394.26|13274.26|13398.52|13278.52|13394.26|13274.26|9
1625170050000|2021-07-01 20:07:30|13394.55|13274.55|13396.84|13276.84|13396.84|13276.84|13393.21|13273.21|10
1625170060000|2021-07-01 20:07:40|13396.34|13276.34|13396.48|13276.48|13397.22|13277.22|13396.08|13276.08|10
1625170070000|2021-07-01 20:07:50|13396.53|13276.53|13397.86|13277.86|13397.89|13277.89|13396.23|13276.23|9
1625170080000|2021-07-01 20:08:00|13397.89|13277.89|13397.42|13277.42|13398.21|13278.21|13397.06|13277.06|10
1625170090000|2021-07-01 20:08:10|13397.44|13277.44|13396.65|13276.65|13397.58|13277.58|13396.65|13276.65|10
1625170100000|2021-07-01 20:08:20|13396.55|13276.55|13395.73|13275.73|13396.55|13276.55|13395.33|13275.33|10
1625170110000|2021-07-01 20:08:30|13394.89|13274.89|13390.67|13270.67|13395.62|13275.62|13390.67|13270.67|10
1625170120000|2021-07-01 20:08:40|13390.6|13270.6|13390.48|13270.48|13390.6|13270.6|13389.78|13269.78|10
1625170130000|2021-07-01 20:08:50|13390.64|13270.64|13391.65|13271.65|13391.69|13271.69|13390.64|13270.64|10
1625170140000|2021-07-01 20:09:00|13391.89|13271.89|13396.2|13276.2|13396.2|13276.2|13391.75|13271.75|10
1625170150000|2021-07-01 20:09:10|13396.44|13276.44|13401.13|13281.13|13401.13|13281.13|13396.15|13276.15|10
1625170160000|2021-07-01 20:09:20|13401.35|13281.35|13401.12|13281.12|13402.19|13282.19|13401.12|13281.12|8
1625170170000|2021-07-01 20:09:30|13401.04|13281.04|13397.9|13277.9|13401.48|13281.48|13397.9|13277.9|10
1625170180000|2021-07-01 20:09:40|13397.41|13277.41|13392.84|13272.84|13397.41|13277.41|13392.84|13272.84|10
1625170190000|2021-07-01 20:09:50|13392.4|13272.4|13384.86|13264.86|13392.4|13272.4|13384.86|13264.86|9
1625170200000|2021-07-01 20:10:00|13383.8|13263.8|13378.14|13258.14|13383.8|13263.8|13378.14|13258.14|10
1625170210000|2021-07-01 20:10:10|13378.07|13258.07|13376.9|13256.9|13378.42|13258.42|13376.69|13256.69|9
1625170220000|2021-07-01 20:10:20|13377|13257|13383.2|13263.2|13383.22|13263.22|13377|13257|10
1625170230000|2021-07-01 20:10:30|13383.39|13263.39|13389.45|13269.45|13389.92|13269.92|13383.39|13263.39|10
1625170240000|2021-07-01 20:10:40|13389.85|13269.85|13391.98|13271.98|13391.98|13271.98|13389.5|13269.5|10
1625170250000|2021-07-01 20:10:50|13392.2|13272.2|13388.47|13268.47|13392.43|13272.43|13388.47|13268.47|9
1625170260000|2021-07-01 20:11:00|13388.95|13268.95|13386.82|13266.82|13388.95|13268.95|13386.82|13266.82|10
1625170270000|2021-07-01 20:11:10|13386.75|13266.75|13384.93|13264.93|13386.84|13266.84|13384.93|13264.93|9
1625170280000|2021-07-01 20:11:20|13385.36|13265.36|13385.32|13265.32|13385.97|13265.97|13385.32|13265.32|10
1625170290000|2021-07-01 20:11:30|13384.51|13264.51|13383.69|13263.69|13384.93|13264.93|13383.69|13263.69|10
1625170300000|2021-07-01 20:11:40|13384.58|13264.58|13384.43|13264.43|13384.83|13264.83|13383.68|13263.68|10
1625170310000|2021-07-01 20:11:50|13384.57|13264.57|13384.23|13264.23|13386|13266|13384.23|13264.23|10
1625170320000|2021-07-01 20:12:00|13384.06|13264.06|13383.07|13263.07|13384.46|13264.46|13382.79|13262.79|9
1625170330000|2021-07-01 20:12:10|13383.06|13263.06|13384.98|13264.98|13385.3|13265.3|13383.06|13263.06|10
1625170340000|2021-07-01 20:12:20|13385.03|13265.03|13384.9|13264.9|13386.35|13266.35|13384.9|13264.9|10
1625170350000|2021-07-01 20:12:30|13384.8|13264.8|13385.73|13265.73|13385.73|13265.73|13384.8|13264.8|7
1625170360000|2021-07-01 20:12:40|13386.09|13266.09|13386.57|13266.57|13386.81|13266.81|13386.09|13266.09|10
1625170370000|2021-07-01 20:12:50|13385.77|13265.77|13384.13|13264.13|13385.77|13265.77|13384.13|13264.13|10
1625170380000|2021-07-01 20:13:00|13383.73|13263.73|13381.06|13261.06|13383.73|13263.73|13381.06|13261.06|10
1625170390000|2021-07-01 20:13:10|13380.85|13260.85|13379.09|13259.09|13380.85|13260.85|13378.99|13258.99|9
1625170400000|2021-07-01 20:13:20|13379.17|13259.17|13379.16|13259.16|13379.28|13259.28|13378.5|13258.5|10
1625170410000|2021-07-01 20:13:30|13379.14|13259.14|13380.99|13260.99|13380.99|13260.99|13379.14|13259.14|10
1625170420000|2021-07-01 20:13:40|13381.14|13261.14|13382.26|13262.26|13382.56|13262.56|13381.14|13261.14|10
1625170430000|2021-07-01 20:13:50|13382.01|13262.01|13381.89|13261.89|13382.01|13262.01|13381.6|13261.6|10
1625170440000|2021-07-01 20:14:00|13381.79|13261.79|13376.74|13256.74|13381.79|13261.79|13376.74|13256.74|10
1625170450000|2021-07-01 20:14:10|13376.71|13256.71|13377.36|13257.36|13377.36|13257.36|13376.14|13256.14|10
1625170460000|2021-07-01 20:14:20|13377.28|13257.28|13378.28|13258.28|13378.84|13258.84|13376.95|13256.95|10
1625170470000|2021-07-01 20:14:30|13378.17|13258.17|13377.07|13257.07|13378.17|13258.17|13376.75|13256.75|10
1625170480000|2021-07-01 20:14:40|13377.21|13257.21|13374.61|13254.61|13377.29|13257.29|13374.61|13254.61|10
1625170490000|2021-07-01 20:14:50|13374.62|13254.62|13375.26|13255.26|13375.38|13255.38|13374.3|13254.3|10
1625170500000|2021-07-01 20:15:00|13374.97|13254.97|13374.49|13254.49|13375.35|13255.35|13374.25|13254.25|10
1625170510000|2021-07-01 20:15:10|13374.66|13254.66|13375.54|13255.54|13375.77|13255.77|13374.66|13254.66|9
1625170520000|2021-07-01 20:15:20|13375.51|13255.51|13372.78|13252.78|13375.72|13255.72|13372.78|13252.78|9
1625170530000|2021-07-01 20:15:30|13372.53|13252.53|13369.61|13249.61|13372.53|13252.53|13369.61|13249.61|10
1625170540000|2021-07-01 20:15:40|13369.62|13249.62|13362.09|13242.09|13369.62|13249.62|13360.6|13240.6|10
1625170550000|2021-07-01 20:15:50|13361.29|13241.29|13361.76|13241.76|13362.23|13242.23|13361.15|13241.15|9
1625170560000|2021-07-01 20:16:00|13361.91|13241.91|13365.14|13245.14|13365.14|13245.14|13361.91|13241.91|10
1625170570000|2021-07-01 20:16:10|13366.11|13246.11|13371.18|13251.18|13371.18|13251.18|13366.11|13246.11|10
1625170580000|2021-07-01 20:16:20|13371.04|13251.04|13374.55|13254.55|13374.55|13254.55|13371.04|13251.04|9
1625170590000|2021-07-01 20:16:30|13374.56|13254.56|13373.61|13253.61|13374.6|13254.6|13373.61|13253.61|10
1625170600000|2021-07-01 20:16:40|13373.43|13253.43|13373.72|13253.72|13373.86|13253.86|13372.72|13252.72|10
1625170610000|2021-07-01 20:16:50|13373.79|13253.79|13374.19|13254.19|13374.19|13254.19|13373.51|13253.51|9
1625170620000|2021-07-01 20:17:00|13374.17|13254.17|13372.55|13252.55|13374.46|13254.46|13372.55|13252.55|10
1625170630000|2021-07-01 20:17:10|13372.52|13252.52|13366.34|13246.34|13372.52|13252.52|13366.34|13246.34|10
1625170640000|2021-07-01 20:17:20|13366.25|13246.25|13364.15|13244.15|13366.25|13246.25|13364.05|13244.05|10
1625170650000|2021-07-01 20:17:30|13363.19|13243.19|13355.35|13235.35|13363.19|13243.19|13355.35|13235.35|10
1625170660000|2021-07-01 20:17:40|13354.55|13234.55|13345.13|13225.13|13354.55|13234.55|13345.13|13225.13|10
1625170670000|2021-07-01 20:17:50|13344.18|13224.18|13335.71|13215.71|13344.18|13224.18|13335.71|13215.71|10
1625170680000|2021-07-01 20:18:00|13334.71|13214.71|13335.35|13215.35|13335.35|13215.35|13333.07|13213.07|10
1625170690000|2021-07-01 20:18:10|13335.03|13215.03|13334.52|13214.52|13336.15|13216.15|13334.48|13214.48|10
1625170700000|2021-07-01 20:18:20|13334.44|13214.44|13339.7|13219.7|13339.7|13219.7|13334.44|13214.44|10
1625170710000|2021-07-01 20:18:30|13340.4|13220.4|13340.01|13220.01|13342.08|13222.08|13340.01|13220.01|10
1625170720000|2021-07-01 20:18:40|13339.89|13219.89|13340.03|13220.03|13340.23|13220.23|13339.51|13219.51|10
1625170730000|2021-07-01 20:18:50|13340.09|13220.09|13339.64|13219.64|13340.37|13220.37|13339.48|13219.48|9
1625170740000|2021-07-01 20:19:00|13339.83|13219.83|13342.63|13222.63|13342.63|13222.63|13339.83|13219.83|10
1625170750000|2021-07-01 20:19:10|13342.29|13222.29|13341.84|13221.84|13342.59|13222.59|13340.74|13220.74|8
1625170760000|2021-07-01 20:19:20|13342.42|13222.42|13342.12|13222.12|13342.42|13222.42|13341.24|13221.24|10
1625170770000|2021-07-01 20:19:30|13342.31|13222.31|13341.47|13221.47|13342.86|13222.86|13340.36|13220.36|10
1625170780000|2021-07-01 20:19:40|13340.85|13220.85|13342.44|13222.44|13343|13223|13340.52|13220.52|10
1625170790000|2021-07-01 20:19:50|13342.39|13222.39|13340.41|13220.41|13342.67|13222.67|13340.41|13220.41|10
1625170800000|2021-07-01 20:20:00|13340.78|13220.78|13341.4|13221.4|13341.96|13221.96|13340.69|13220.69|10
1625170810000|2021-07-01 20:20:10|13341.45|13221.45|13340.47|13220.47|13342.02|13222.02|13340.47|13220.47|10
1625170820000|2021-07-01 20:20:20|13340.35|13220.35|13340.77|13220.77|13341.03|13221.03|13340.35|13220.35|10
1625170830000|2021-07-01 20:20:30|13340.73|13220.73|13343.84|13223.84|13343.84|13223.84|13340.73|13220.73|10
1625170840000|2021-07-01 20:20:40|13344.13|13224.13|13346.79|13226.79|13346.79|13226.79|13344.13|13224.13|10
1625170850000|2021-07-01 20:20:50|13347.76|13227.76|13349.95|13229.95|13349.95|13229.95|13347.76|13227.76|8
1625170860000|2021-07-01 20:21:00|13350.58|13230.58|13354.9|13234.9|13355.01|13235.01|13350.58|13230.58|10
1625170870000|2021-07-01 20:21:10|13355.11|13235.11|13354.62|13234.62|13355.5|13235.5|13354.13|13234.13|10
1625170880000|2021-07-01 20:21:20|13354.4|13234.4|13353.28|13233.28|13354.4|13234.4|13353.21|13233.21|10
1625170890000|2021-07-01 20:21:30|13353.38|13233.38|13352.39|13232.39|13353.47|13233.47|13352.39|13232.39|10
1625170900000|2021-07-01 20:21:40|13352.43|13232.43|13354.41|13234.41|13355.05|13235.05|13352.43|13232.43|10
1625170910000|2021-07-01 20:21:50|13354.16|13234.16|13347.76|13227.76|13354.16|13234.16|13347.76|13227.76|10
1625170920000|2021-07-01 20:22:00|13347.94|13227.94|13350.91|13230.91|13350.91|13230.91|13347.94|13227.94|10
1625170930000|2021-07-01 20:22:10|13350.69|13230.69|13350.05|13230.05|13351.59|13231.59|13350.02|13230.02|10
1625170940000|2021-07-01 20:22:20|13349.88|13229.88|13350.47|13230.47|13350.47|13230.47|13348.68|13228.68|10
1625170950000|2021-07-01 20:22:30|13349.63|13229.63|13349.59|13229.59|13349.89|13229.89|13349.35|13229.35|10
1625170960000|2021-07-01 20:22:40|13350.03|13230.03|13351.84|13231.84|13351.84|13231.84|13350.03|13230.03|10
1625170970000|2021-07-01 20:22:50|13351.85|13231.85|13352.14|13232.14|13352.66|13232.66|13351.6|13231.6|10
1625170980000|2021-07-01 20:23:00|13352.79|13232.79|13353.65|13233.65|13353.83|13233.83|13352.5|13232.5|10
1625170990000|2021-07-01 20:23:10|13353.61|13233.61|13350.7|13230.7|13353.66|13233.66|13350.7|13230.7|10
1625171000000|2021-07-01 20:23:20|13350.54|13230.54|13350.01|13230.01|13352.08|13232.08|13350.01|13230.01|10
1625171010000|2021-07-01 20:23:30|13349.91|13229.91|13352.82|13232.82|13352.82|13232.82|13349.91|13229.91|10
1625171020000|2021-07-01 20:23:40|13353.3|13233.3|13353.94|13233.94|13354|13234|13353.3|13233.3|10
1625171030000|2021-07-01 20:23:50|13354.09|13234.09|13354.74|13234.74|13355.08|13235.08|13354.09|13234.09|9
1625171040000|2021-07-01 20:24:00|13354.8|13234.8|13354.8|13234.8|13354.81|13234.81|13354.1|13234.1|10
1625171050000|2021-07-01 20:24:10|13354.65|13234.65|13357.93|13237.93|13357.93|13237.93|13354.48|13234.48|10
1625171060000|2021-07-01 20:24:20|13358.79|13238.79|13360.31|13240.31|13360.45|13240.45|13358.79|13238.79|10
1625171070000|2021-07-01 20:24:30|13360.03|13240.03|13356.39|13236.39|13360.03|13240.03|13356.39|13236.39|10
1625171080000|2021-07-01 20:24:40|13355.45|13235.45|13356.26|13236.26|13356.26|13236.26|13355.14|13235.14|10
1625171090000|2021-07-01 20:24:50|13356.55|13236.55|13356.44|13236.44|13356.55|13236.55|13355.42|13235.42|10
1625171100000|2021-07-01 20:25:00|13355.94|13235.94|13355.6|13235.6|13356.12|13236.12|13355.55|13235.55|9
1625171110000|2021-07-01 20:25:10|13355.77|13235.77|13355.34|13235.34|13355.8|13235.8|13355.16|13235.16|9
1625171120000|2021-07-01 20:25:20|13355.38|13235.38|13354.65|13234.65|13355.38|13235.38|13354.17|13234.17|9
1625171130000|2021-07-01 20:25:30|13354.37|13234.37|13349.65|13229.65|13354.37|13234.37|13349.65|13229.65|10
1625171140000|2021-07-01 20:25:40|13349.6|13229.6|13347.61|13227.61|13349.61|13229.61|13347.61|13227.61|9
1625171150000|2021-07-01 20:25:50|13347.72|13227.72|13349.06|13229.06|13349.06|13229.06|13347.11|13227.11|10
1625171160000|2021-07-01 20:26:00|13349.09|13229.09|13352.22|13232.22|13352.22|13232.22|13349.07|13229.07|9
1625171170000|2021-07-01 20:26:10|13352.79|13232.79|13353.46|13233.46|13354.11|13234.11|13352.74|13232.74|10
1625171180000|2021-07-01 20:26:20|13353.07|13233.07|13352.89|13232.89|13353.11|13233.11|13352.23|13232.23|9
1625171190000|2021-07-01 20:26:30|13352.88|13232.88|13353.47|13233.47|13353.85|13233.85|13352.88|13232.88|10
1625171200000|2021-07-01 20:26:40|13353.53|13233.53|13354.46|13234.46|13354.81|13234.81|13353.53|13233.53|9
1625171210000|2021-07-01 20:26:50|13354.54|13234.54|13351.75|13231.75|13354.54|13234.54|13350.62|13230.62|10
1625171220000|2021-07-01 20:27:00|13351.42|13231.42|13351.78|13231.78|13351.79|13231.79|13351.1|13231.1|10
1625171230000|2021-07-01 20:27:10|13352.14|13232.14|13352.95|13232.95|13352.95|13232.95|13351.82|13231.82|9
1625171240000|2021-07-01 20:27:20|13353.1|13233.1|13354.51|13234.51|13354.51|13234.51|13353.1|13233.1|10
1625171250000|2021-07-01 20:27:30|13354.36|13234.36|13355.33|13235.33|13355.36|13235.36|13354.2|13234.2|10
1625171260000|2021-07-01 20:27:40|13355.39|13235.39|13355.1|13235.1|13355.73|13235.73|13355.1|13235.1|9
1625171270000|2021-07-01 20:27:50|13355.32|13235.32|13356.57|13236.57|13356.88|13236.88|13355.32|13235.32|9
1625171280000|2021-07-01 20:28:00|13356.55|13236.55|13370.53|13250.53|13370.53|13250.53|13356.55|13236.55|10
1625171290000|2021-07-01 20:28:10|13372.56|13252.56|13377.93|13257.93|13377.93|13257.93|13372.56|13252.56|10
1625171300000|2021-07-01 20:28:20|13377.91|13257.91|13381.68|13261.68|13382.9|13262.9|13377.91|13257.91|10
1625171310000|2021-07-01 20:28:30|13381.69|13261.69|13379.36|13259.36|13381.69|13261.69|13379.36|13259.36|10
1625171320000|2021-07-01 20:28:40|13378.46|13258.46|13375.55|13255.55|13378.46|13258.46|13375.55|13255.55|10
1625171330000|2021-07-01 20:28:50|13376.34|13256.34|13372.82|13252.82|13376.34|13256.34|13371.57|13251.57|10
1625171340000|2021-07-01 20:29:00|13372.38|13252.38|13370.95|13250.95|13372.45|13252.45|13370.87|13250.87|10
1625171350000|2021-07-01 20:29:10|13371.29|13251.29|13373.11|13253.11|13373.11|13253.11|13371.29|13251.29|8
1625171360000|2021-07-01 20:29:20|13372.48|13252.48|13369.57|13249.57|13372.48|13252.48|13369.57|13249.57|9
1625171370000|2021-07-01 20:29:30|13369.43|13249.43|13365.66|13245.66|13369.43|13249.43|13365.53|13245.53|10
1625171380000|2021-07-01 20:29:40|13365.68|13245.68|13362.15|13242.15|13365.68|13245.68|13362.15|13242.15|10
1625171390000|2021-07-01 20:29:50|13361.94|13241.94|13361.39|13241.39|13362.01|13242.01|13360.14|13240.14|10
1625171400000|2021-07-01 20:30:00|13361.01|13241.01|13360.86|13240.86|13361.12|13241.12|13360.72|13240.72|10
1625171410000|2021-07-01 20:30:10|13360.82|13240.82|13365.27|13245.27|13365.27|13245.27|13359.75|13239.75|10
1625171420000|2021-07-01 20:30:20|13366.28|13246.28|13373.78|13253.78|13373.78|13253.78|13366.28|13246.28|10
1625171430000|2021-07-01 20:30:30|13374.3|13254.3|13373.73|13253.73|13375.1|13255.1|13373.73|13253.73|9
1625171440000|2021-07-01 20:30:40|13374.62|13254.62|13376.66|13256.66|13377.08|13257.08|13373.9|13253.9|10
1625171450000|2021-07-01 20:30:50|13376.72|13256.72|13376.19|13256.19|13377.68|13257.68|13376.19|13256.19|9
1625171460000|2021-07-01 20:31:00|13376.66|13256.66|13376.97|13256.97|13377.29|13257.29|13375.84|13255.84|10
1625171470000|2021-07-01 20:31:10|13377.27|13257.27|13378.4|13258.4|13378.4|13258.4|13377.22|13257.22|10
1625171480000|2021-07-01 20:31:20|13378.46|13258.46|13379.19|13259.19|13379.85|13259.85|13378.45|13258.45|9
1625171490000|2021-07-01 20:31:30|13379.15|13259.15|13379.84|13259.84|13379.95|13259.95|13379.15|13259.15|9
1625171500000|2021-07-01 20:31:40|13380.31|13260.31|13384.16|13264.16|13384.16|13264.16|13380.3|13260.3|10
1625171510000|2021-07-01 20:31:50|13384.75|13264.75|13386.72|13266.72|13386.72|13266.72|13384.75|13264.75|10
1625171520000|2021-07-01 20:32:00|13386.79|13266.79|13388.82|13268.82|13388.82|13268.82|13386.34|13266.34|10
1625171530000|2021-07-01 20:32:10|13389.02|13269.02|13391.95|13271.95|13391.95|13271.95|13389.02|13269.02|10
1625171540000|2021-07-01 20:32:20|13392.1|13272.1|13393.67|13273.67|13393.73|13273.73|13392|13272|10
1625171550000|2021-07-01 20:32:30|13393.58|13273.58|13395.34|13275.34|13395.34|13275.34|13393.32|13273.32|10
1625171560000|2021-07-01 20:32:40|13395.7|13275.7|13398.54|13278.54|13398.54|13278.54|13395.7|13275.7|10
1625171570000|2021-07-01 20:32:50|13398.55|13278.55|13400.58|13280.58|13400.58|13280.58|13398.55|13278.55|10
1625171580000|2021-07-01 20:33:00|13400.62|13280.62|13402.03|13282.03|13402.03|13282.03|13400.62|13280.62|10
1625171590000|2021-07-01 20:33:10|13402.44|13282.44|13404.67|13284.67|13405.6|13285.6|13402.06|13282.06|10
1625171600000|2021-07-01 20:33:20|13404.58|13284.58|13403.86|13283.86|13404.58|13284.58|13402.89|13282.89|9
1625171610000|2021-07-01 20:33:30|13403.23|13283.23|13404.52|13284.52|13404.52|13284.52|13403.1|13283.1|9
1625171620000|2021-07-01 20:33:40|13404.42|13284.42|13406.47|13286.47|13406.53|13286.53|13404.42|13284.42|10
1625171630000|2021-07-01 20:33:50|13406.71|13286.71|13408.47|13288.47|13408.47|13288.47|13405.95|13285.95|9
1625171640000|2021-07-01 20:34:00|13408.41|13288.41|13408.08|13288.08|13408.41|13288.41|13407.73|13287.73|10
1625171650000|2021-07-01 20:34:10|13408.03|13288.03|13407.71|13287.71|13408.42|13288.42|13406.86|13286.86|10
1625171660000|2021-07-01 20:34:20|13407.6|13287.6|13408.02|13288.02|13408.02|13288.02|13407.21|13287.21|10
1625171670000|2021-07-01 20:34:30|13408.14|13288.14|13409.72|13289.72|13409.9|13289.9|13408.14|13288.14|9
1625171680000|2021-07-01 20:34:40|13409.95|13289.95|13413.81|13293.81|13413.81|13293.81|13409.28|13289.28|10
1625171690000|2021-07-01 20:34:50|13414.01|13294.01|13416.74|13296.74|13416.74|13296.74|13414.01|13294.01|10
1625171700000|2021-07-01 20:35:00|13416.56|13296.56|13416.39|13296.39|13416.56|13296.56|13416|13296|10
1625171710000|2021-07-01 20:35:10|13416.78|13296.78|13414.86|13294.86|13416.82|13296.82|13414.86|13294.86|10
1625171720000|2021-07-01 20:35:20|13414.75|13294.75|13413.85|13293.85|13415.17|13295.17|13413.68|13293.68|8
1625171730000|2021-07-01 20:35:30|13413.93|13293.93|13413.45|13293.45|13414.8|13294.8|13413.45|13293.45|10
1625171740000|2021-07-01 20:35:40|13413.34|13293.34|13410.75|13290.75|13413.34|13293.34|13410.75|13290.75|10
1625171750000|2021-07-01 20:35:50|13410.78|13290.78|13412.7|13292.7|13412.7|13292.7|13410.05|13290.05|8
1625171760000|2021-07-01 20:36:00|13412.98|13292.98|13413.02|13293.02|13413.33|13293.33|13412.98|13292.98|8
1625171770000|2021-07-01 20:36:10|13412.22|13292.22|13411.89|13291.89|13412.73|13292.73|13411.89|13291.89|9
1625171780000|2021-07-01 20:36:20|13410.88|13290.88|13410.31|13290.31|13410.88|13290.88|13409.66|13289.66|10
1625171790000|2021-07-01 20:36:30|13410.15|13290.15|13409.68|13289.68|13410.15|13290.15|13408.88|13288.88|10
1625171800000|2021-07-01 20:36:40|13409.64|13289.64|13408.36|13288.36|13409.68|13289.68|13408.36|13288.36|10
1625171810000|2021-07-01 20:36:50|13408.02|13288.02|13411.16|13291.16|13411.16|13291.16|13408.02|13288.02|9
1625171820000|2021-07-01 20:37:00|13411.06|13291.06|13409.42|13289.42|13411.27|13291.27|13409.42|13289.42|10
1625171830000|2021-07-01 20:37:10|13410.66|13290.66|13409.66|13289.66|13410.66|13290.66|13409.61|13289.61|10
1625171840000|2021-07-01 20:37:20|13409.67|13289.67|13409.55|13289.55|13409.85|13289.85|13409.55|13289.55|9
1625171850000|2021-07-01 20:37:30|13409.57|13289.57|13409.75|13289.75|13409.81|13289.81|13409.51|13289.51|10
1625171860000|2021-07-01 20:37:40|13409.95|13289.95|13408.76|13288.76|13410.56|13290.56|13408.76|13288.76|10
1625171870000|2021-07-01 20:37:50|13408.62|13288.62|13407.8|13287.8|13409.1|13289.1|13407.8|13287.8|10
1625171880000|2021-07-01 20:38:00|13408.29|13288.29|13404.16|13284.16|13408.29|13288.29|13404.16|13284.16|10
1625171890000|2021-07-01 20:38:10|13404.03|13284.03|13400.71|13280.71|13404.06|13284.06|13400.71|13280.71|10
1625171900000|2021-07-01 20:38:20|13400.21|13280.21|13401.56|13281.56|13401.56|13281.56|13399.83|13279.83|10
1625171910000|2021-07-01 20:38:30|13401.26|13281.26|13400.75|13280.75|13401.54|13281.54|13400.75|13280.75|9
1625171920000|2021-07-01 20:38:40|13400.7|13280.7|13400.74|13280.74|13400.92|13280.92|13400.6|13280.6|8
1625171930000|2021-07-01 20:38:50|13400.64|13280.64|13400.77|13280.77|13400.85|13280.85|13400.61|13280.61|8
1625171940000|2021-07-01 20:39:00|13400.85|13280.85|13403.04|13283.04|13403.04|13283.04|13400.85|13280.85|10
1625171950000|2021-07-01 20:39:10|13402.98|13282.98|13404.32|13284.32|13404.32|13284.32|13402.4|13282.4|9
1625171960000|2021-07-01 20:39:20|13404.77|13284.77|13405.29|13285.29|13405.34|13285.34|13404.77|13284.77|9
1625171970000|2021-07-01 20:39:30|13405.33|13285.33|13405.54|13285.54|13405.54|13285.54|13404.97|13284.97|8
1625171980000|2021-07-01 20:39:40|13406.2|13286.2|13407.77|13287.77|13409.42|13289.42|13406.2|13286.2|10
1625171990000|2021-07-01 20:39:50|13407.58|13287.58|13407.05|13287.05|13408.18|13288.18|13406.92|13286.92|8
1625172000000|2021-07-01 20:40:00|13406.49|13286.49|13406.23|13286.23|13406.74|13286.74|13405.22|13285.22|10
1625172010000|2021-07-01 20:40:10|13406.73|13286.73|13407.05|13287.05|13407.39|13287.39|13406.23|13286.23|10
1625172020000|2021-07-01 20:40:20|13407.13|13287.13|13407.54|13287.54|13407.54|13287.54|13406.25|13286.25|9
1625172030000|2021-07-01 20:40:30|13407.4|13287.4|13409.33|13289.33|13409.33|13289.33|13407.4|13287.4|9
1625172040000|2021-07-01 20:40:40|13409.87|13289.87|13409.78|13289.78|13409.87|13289.87|13409.47|13289.47|10
1625172050000|2021-07-01 20:40:50|13408.86|13288.86|13407.87|13287.87|13408.9|13288.9|13407.87|13287.87|10
1625172060000|2021-07-01 20:41:00|13407.94|13287.94|13406.27|13286.27|13408.15|13288.15|13405.63|13285.63|9
1625172070000|2021-07-01 20:41:10|13406.16|13286.16|13404.17|13284.17|13406.17|13286.17|13404.17|13284.17|8
1625172080000|2021-07-01 20:41:20|13403.61|13283.61|13404.78|13284.78|13404.78|13284.78|13403.21|13283.21|10
1625172090000|2021-07-01 20:41:30|13405.19|13285.19|13406.97|13286.97|13407.17|13287.17|13405.19|13285.19|10
1625172100000|2021-07-01 20:41:40|13406.58|13286.58|13407.27|13287.27|13407.37|13287.37|13406.58|13286.58|10
1625172110000|2021-07-01 20:41:50|13407.08|13287.08|13406.27|13286.27|13407.6|13287.6|13406.27|13286.27|10
1625172120000|2021-07-01 20:42:00|13406.88|13286.88|13407.45|13287.45|13407.45|13287.45|13406.55|13286.55|9
1625172130000|2021-07-01 20:42:10|13407.54|13287.54|13407.21|13287.21|13407.68|13287.68|13406.56|13286.56|8
1625172140000|2021-07-01 20:42:20|13407.16|13287.16|13407.94|13287.94|13408.23|13288.23|13407.16|13287.16|10
1625172150000|2021-07-01 20:42:30|13407.88|13287.88|13407.83|13287.83|13407.95|13287.95|13407.67|13287.67|10
1625172160000|2021-07-01 20:42:40|13407.69|13287.69|13409.32|13289.32|13409.32|13289.32|13407.69|13287.69|10
1625172170000|2021-07-01 20:42:50|13409.28|13289.28|13408.9|13288.9|13409.39|13289.39|13408.15|13288.15|9
1625172180000|2021-07-01 20:43:00|13408.36|13288.36|13408.14|13288.14|13408.4|13288.4|13406.92|13286.92|9
1625172190000|2021-07-01 20:43:10|13408.1|13288.1|13407|13287|13408.12|13288.12|13407|13287|9
1625172200000|2021-07-01 20:43:20|13407.2|13287.2|13406.3|13286.3|13407.24|13287.24|13406.3|13286.3|9
1625172210000|2021-07-01 20:43:30|13405.86|13285.86|13405.43|13285.43|13405.86|13285.86|13404.32|13284.32|9
1625172220000|2021-07-01 20:43:40|13405.42|13285.42|13404.33|13284.33|13405.65|13285.65|13404.33|13284.33|10
1625172230000|2021-07-01 20:43:50|13404.45|13284.45|13404.52|13284.52|13405.42|13285.42|13404.35|13284.35|9
1625172240000|2021-07-01 20:44:00|13404.48|13284.48|13405.64|13285.64|13405.64|13285.64|13404.35|13284.35|10
1625172250000|2021-07-01 20:44:10|13405.45|13285.45|13406.01|13286.01|13406.22|13286.22|13405.35|13285.35|9
1625172260000|2021-07-01 20:44:20|13406.37|13286.37|13405.28|13285.28|13406.46|13286.46|13405.28|13285.28|9
1625172270000|2021-07-01 20:44:30|13405.48|13285.48|13405.57|13285.57|13405.57|13285.57|13404.11|13284.11|10
1625172280000|2021-07-01 20:44:40|13405.61|13285.61|13405.41|13285.41|13406.21|13286.21|13405.05|13285.05|10
1625172290000|2021-07-01 20:44:50|13405.46|13285.46|13407.39|13287.39|13407.39|13287.39|13405.43|13285.43|10
1625172300000|2021-07-01 20:45:00|13407.53|13287.53|13406.63|13286.63|13407.53|13287.53|13406.53|13286.53|9
1625172310000|2021-07-01 20:45:10|13406.58|13286.58|13406.68|13286.68|13407.15|13287.15|13406.02|13286.02|8
1625172320000|2021-07-01 20:45:20|13406.58|13286.58|13407.26|13287.26|13407.26|13287.26|13406.22|13286.22|8
1625172330000|2021-07-01 20:45:30|13407.89|13287.89|13409.7|13289.7|13409.78|13289.78|13407.89|13287.89|10
1625172340000|2021-07-01 20:45:40|13409.53|13289.53|13409.84|13289.84|13409.93|13289.93|13409.47|13289.47|9
1625172350000|2021-07-01 20:45:50|13410.05|13290.05|13411.47|13291.47|13411.58|13291.58|13409.47|13289.47|10
1625172360000|2021-07-01 20:46:00|13411.49|13291.49|13411.11|13291.11|13412.07|13292.07|13411.08|13291.08|10
1625172370000|2021-07-01 20:46:10|13411.05|13291.05|13411|13291|13411.1|13291.1|13410.95|13290.95|9
1625172380000|2021-07-01 20:46:20|13410.99|13290.99|13414.27|13294.27|13414.27|13294.27|13410.99|13290.99|10
1625172390000|2021-07-01 20:46:30|13414.69|13294.69|13415.02|13295.02|13415.06|13295.06|13414.69|13294.69|10
1625172400000|2021-07-01 20:46:40|13415.06|13295.06|13411.17|13291.17|13415.06|13295.06|13411.17|13291.17|10
1625172410000|2021-07-01 20:46:50|13410.74|13290.74|13404.71|13284.71|13410.74|13290.74|13404.71|13284.71|10
1625172420000|2021-07-01 20:47:00|13404.51|13284.51|13400.88|13280.88|13404.97|13284.97|13400.88|13280.88|10
1625172430000|2021-07-01 20:47:10|13400.9|13280.9|13398.37|13278.37|13400.9|13280.9|13398.37|13278.37|10
1625172440000|2021-07-01 20:47:20|13398.06|13278.06|13396.17|13276.17|13398.06|13278.06|13396.16|13276.16|10
1625172450000|2021-07-01 20:47:30|13396.63|13276.63|13395.95|13275.95|13396.76|13276.76|13395.15|13275.15|10
1625172460000|2021-07-01 20:47:40|13396.07|13276.07|13395.58|13275.58|13396.2|13276.2|13395.57|13275.57|10
1625172470000|2021-07-01 20:47:50|13395.41|13275.41|13394.93|13274.93|13395.47|13275.47|13394.93|13274.93|9
1625172480000|2021-07-01 20:48:00|13395.13|13275.13|13390.71|13270.71|13395.13|13275.13|13390.71|13270.71|10
1625172490000|2021-07-01 20:48:10|13390.16|13270.16|13385.88|13265.88|13390.16|13270.16|13385.88|13265.88|10
1625172500000|2021-07-01 20:48:20|13385.52|13265.52|13384.76|13264.76|13385.52|13265.52|13383.89|13263.89|10
1625172510000|2021-07-01 20:48:30|13384.98|13264.98|13387.66|13267.66|13387.72|13267.72|13384.98|13264.98|9
1625172520000|2021-07-01 20:48:40|13387.77|13267.77|13390.23|13270.23|13390.23|13270.23|13387.7|13267.7|10
1625172530000|2021-07-01 20:48:50|13390.4|13270.4|13391.19|13271.19|13391.19|13271.19|13390.32|13270.32|9
1625172540000|2021-07-01 20:49:00|13390.5|13270.5|13392.12|13272.12|13392.12|13272.12|13390.5|13270.5|9
1625172550000|2021-07-01 20:49:10|13392.13|13272.13|13392.4|13272.4|13392.4|13272.4|13391.71|13271.71|10
1625172560000|2021-07-01 20:49:20|13392.56|13272.56|13395.27|13275.27|13395.27|13275.27|13392.56|13272.56|9
1625172570000|2021-07-01 20:49:30|13395.58|13275.58|13397.32|13277.32|13397.92|13277.92|13395.58|13275.58|10
1625172580000|2021-07-01 20:49:40|13397.7|13277.7|13399.47|13279.47|13399.47|13279.47|13397.7|13277.7|8
1625172590000|2021-07-01 20:49:50|13399.51|13279.51|13403.64|13283.64|13403.64|13283.64|13399.51|13279.51|10
1625172600000|2021-07-01 20:50:00|13403.76|13283.76|13406.11|13286.11|13406.11|13286.11|13403.76|13283.76|10
1625172610000|2021-07-01 20:50:10|13406.12|13286.12|13407.92|13287.92|13407.92|13287.92|13406.12|13286.12|8
1625172620000|2021-07-01 20:50:20|13408.74|13288.74|13411.65|13291.65|13411.76|13291.76|13408.74|13288.74|9
1625172630000|2021-07-01 20:50:30|13412.67|13292.67|13411.3|13291.3|13413.04|13293.04|13411.09|13291.09|9
1625172640000|2021-07-01 20:50:40|13411.25|13291.25|13411.4|13291.4|13411.53|13291.53|13410.78|13290.78|9
1625172650000|2021-07-01 20:50:50|13410.11|13290.11|13409.81|13289.81|13410.11|13290.11|13409.71|13289.71|10
1625172660000|2021-07-01 20:51:00|13409.69|13289.69|13408.72|13288.72|13409.69|13289.69|13408.64|13288.64|10
1625172670000|2021-07-01 20:51:10|13408.46|13288.46|13407.8|13287.8|13408.46|13288.46|13407.36|13287.36|10
1625172680000|2021-07-01 20:51:20|13407.7|13287.7|13406.78|13286.78|13407.7|13287.7|13406.78|13286.78|8
1625172690000|2021-07-01 20:51:30|13407.08|13287.08|13406.94|13286.94|13407.39|13287.39|13406.03|13286.03|10
1625172700000|2021-07-01 20:51:40|13406.65|13286.65|13406.32|13286.32|13406.65|13286.65|13405.99|13285.99|9
1625172710000|2021-07-01 20:51:50|13407.02|13287.02|13404.6|13284.6|13407.02|13287.02|13404.6|13284.6|9
1625172720000|2021-07-01 20:52:00|13404.24|13284.24|13402.83|13282.83|13404.24|13284.24|13402.77|13282.77|10
1625172730000|2021-07-01 20:52:10|13402.84|13282.84|13401.29|13281.29|13402.92|13282.92|13400.38|13280.38|10
1625172740000|2021-07-01 20:52:20|13401.03|13281.03|13401.18|13281.18|13401.58|13281.58|13400.7|13280.7|7
1625172750000|2021-07-01 20:52:30|13400.99|13280.99|13403.11|13283.11|13403.11|13283.11|13400.99|13280.99|10
1625172760000|2021-07-01 20:52:40|13403.1|13283.1|13404.98|13284.98|13404.98|13284.98|13402.4|13282.4|10
1625172770000|2021-07-01 20:52:50|13405.31|13285.31|13405.05|13285.05|13405.48|13285.48|13405.04|13285.04|9
1625172780000|2021-07-01 20:53:00|13405|13285|13405.1|13285.1|13405.69|13285.69|13404.45|13284.45|10
1625172790000|2021-07-01 20:53:10|13405.15|13285.15|13404.8|13284.8|13405.15|13285.15|13404.8|13284.8|7
1625172800000|2021-07-01 20:53:20|13404.81|13284.81|13404.05|13284.05|13405.13|13285.13|13404.05|13284.05|8
1625172810000|2021-07-01 20:53:30|13403.99|13283.99|13404.12|13284.12|13404.23|13284.23|13403.95|13283.95|7
1625172820000|2021-07-01 20:53:40|13404.02|13284.02|13402.89|13282.89|13404.02|13284.02|13402.89|13282.89|8
1625172830000|2021-07-01 20:53:50|13402.87|13282.87|13401.11|13281.11|13402.87|13282.87|13400.47|13280.47|10
1625172840000|2021-07-01 20:54:00|13400.8|13280.8|13400.89|13280.89|13400.89|13280.89|13400.32|13280.32|10
1625172850000|2021-07-01 20:54:10|13401.06|13281.06|13400.05|13280.05|13401.06|13281.06|13400.05|13280.05|9
1625172860000|2021-07-01 20:54:20|13400.11|13280.11|13399.75|13279.75|13400.11|13280.11|13399.64|13279.64|10
1625172870000|2021-07-01 20:54:30|13400.15|13280.15|13401.15|13281.15|13401.15|13281.15|13400.15|13280.15|10
1625172880000|2021-07-01 20:54:40|13401.43|13281.43|13400.91|13280.91|13401.96|13281.96|13400.91|13280.91|8
1625172890000|2021-07-01 20:54:50|13400.93|13280.93|13400.52|13280.52|13400.97|13280.97|13400.52|13280.52|9
1625172900000|2021-07-01 20:55:00|13401.13|13281.13|13400.58|13280.58|13401.13|13281.13|13400.38|13280.38|10
1625172910000|2021-07-01 20:55:10|13400.61|13280.61|13401.29|13281.29|13401.29|13281.29|13400.46|13280.46|10
1625172920000|2021-07-01 20:55:20|13401.31|13281.31|13400.65|13280.65|13401.88|13281.88|13400.65|13280.65|10
1625172930000|2021-07-01 20:55:30|13401.5|13281.5|13401.5|13281.5|13401.91|13281.91|13401.5|13281.5|10
1625172940000|2021-07-01 20:55:40|13401.53|13281.53|13401.39|13281.39|13401.53|13281.53|13401.32|13281.32|9
1625172950000|2021-07-01 20:55:50|13401.44|13281.44|13400.33|13280.33|13401.44|13281.44|13400.11|13280.11|9
1625172960000|2021-07-01 20:56:00|13400.13|13280.13|13401.3|13281.3|13401.3|13281.3|13399.41|13279.41|9
1625172970000|2021-07-01 20:56:10|13400.61|13280.61|13401.37|13281.37|13401.37|13281.37|13400.61|13280.61|9
1625172980000|2021-07-01 20:56:20|13401.25|13281.25|13405.34|13285.34|13405.34|13285.34|13401.25|13281.25|9
1625172990000|2021-07-01 20:56:30|13405.49|13285.49|13409.31|13289.31|13409.31|13289.31|13405.49|13285.49|10
1625173000000|2021-07-01 20:56:40|13408.66|13288.66|13409.17|13289.17|13410.68|13290.68|13408.66|13288.66|10
1625173010000|2021-07-01 20:56:50|13409.12|13289.12|13410.19|13290.19|13410.52|13290.52|13409.12|13289.12|10
1625173020000|2021-07-01 20:57:00|13410.48|13290.48|13412.19|13292.19|13412.19|13292.19|13410.18|13290.18|10
1625173030000|2021-07-01 20:57:10|13412.18|13292.18|13412.62|13292.62|13412.69|13292.69|13412.16|13292.16|8
1625173040000|2021-07-01 20:57:20|13412.61|13292.61|13413.81|13293.81|13413.87|13293.87|13412.61|13292.61|7
1625173050000|2021-07-01 20:57:30|13413.82|13293.82|13413.22|13293.22|13414.12|13294.12|13413.22|13293.22|8
1625173060000|2021-07-01 20:57:40|13413.13|13293.13|13413.12|13293.12|13413.52|13293.52|13413.11|13293.11|10
1625173070000|2021-07-01 20:57:50|13413.03|13293.03|13413.16|13293.16|13413.72|13293.72|13413.03|13293.03|9
1625173080000|2021-07-01 20:58:00|13413.17|13293.17|13414.21|13294.21|13414.35|13294.35|13413.17|13293.17|9
1625173090000|2021-07-01 20:58:10|13413.99|13293.99|13413.7|13293.7|13414.28|13294.28|13413.56|13293.56|10
1625173100000|2021-07-01 20:58:20|13413.83|13293.83|13413.55|13293.55|13413.87|13293.87|13413.55|13293.55|9
1625173110000|2021-07-01 20:58:30|13413.6|13293.6|13413.95|13293.95|13414.15|13294.15|13413.16|13293.16|10
1625173120000|2021-07-01 20:58:40|13414.05|13294.05|13412.98|13292.98|13414.05|13294.05|13412.98|13292.98|8
1625173130000|2021-07-01 20:58:50|13412.95|13292.95|13411.85|13291.85|13412.95|13292.95|13411.37|13291.37|10
1625173140000|2021-07-01 20:59:00|13411.15|13291.15|13411.21|13291.21|13411.51|13291.51|13410.42|13290.42|9
1625173150000|2021-07-01 20:59:10|13411.66|13291.66|13410.62|13290.62|13411.66|13291.66|13410.62|13290.62|6
1625173160000|2021-07-01 20:59:20|13410.54|13290.54|13413.22|13293.22|13413.22|13293.22|13410.54|13290.54|10
1625173170000|2021-07-01 20:59:30|13413.81|13293.81|13415.66|13295.66|13415.66|13295.66|13412.51|13292.51|10
1625173180000|2021-07-01 20:59:40|13416.24|13296.24|13414.45|13294.45|13416.24|13296.24|13414.45|13294.45|10
1625173190000|2021-07-01 20:59:50|13414.61|13294.61|13422.12|13302.12|13422.12|13302.12|13414.61|13294.61|10
1625173200000|2021-07-01 21:00:00|13422.28|13302.28|13425.96|13305.96|13425.96|13305.96|13420.68|13300.68|10
1625173210000|2021-07-01 21:00:10|13425.95|13305.95|13428.53|13308.53|13428.53|13308.53|13425.95|13305.95|9
1625173220000|2021-07-01 21:00:20|13429.1|13309.1|13433.48|13313.48|13433.48|13313.48|13428.99|13308.99|10
1625173230000|2021-07-01 21:00:30|13433.41|13313.41|13435.27|13315.27|13435.27|13315.27|13433.41|13313.41|9
1625173240000|2021-07-01 21:00:40|13435.01|13315.01|13439.41|13319.41|13439.41|13319.41|13435.01|13315.01|10
1625173250000|2021-07-01 21:00:50|13439.28|13319.28|13443.68|13323.68|13443.68|13323.68|13437.86|13317.86|10
1625173260000|2021-07-01 21:01:00|13445.54|13325.54|13449.19|13329.19|13449.19|13329.19|13445.1|13325.1|9
1625173270000|2021-07-01 21:01:10|13449.9|13329.9|13454.15|13334.15|13454.15|13334.15|13449.9|13329.9|10
1625173280000|2021-07-01 21:01:20|13453.23|13333.23|13451.33|13331.33|13453.32|13333.32|13451.33|13331.33|10
1625173290000|2021-07-01 21:01:30|13451.25|13331.25|13451.03|13331.03|13451.25|13331.25|13448.98|13328.98|10
1625173300000|2021-07-01 21:01:40|13450.38|13330.38|13453.53|13333.53|13453.62|13333.62|13450.38|13330.38|10
1625173310000|2021-07-01 21:01:50|13453.71|13333.71|13458.46|13338.46|13458.78|13338.78|13453.71|13333.71|10
1625173320000|2021-07-01 21:02:00|13458.51|13338.51|13460.4|13340.4|13460.4|13340.4|13458.51|13338.51|10
1625173330000|2021-07-01 21:02:10|13460.02|13340.02|13459.86|13339.86|13460.61|13340.61|13459.51|13339.51|9
1625173340000|2021-07-01 21:02:20|13459.76|13339.76|13459.08|13339.08|13459.97|13339.97|13459.08|13339.08|9
1625173350000|2021-07-01 21:02:30|13458.97|13338.97|13459.1|13339.1|13459.79|13339.79|13458.89|13338.89|10
1625173360000|2021-07-01 21:02:40|13459.17|13339.17|13459.26|13339.26|13459.88|13339.88|13459.17|13339.17|9
1625173370000|2021-07-01 21:02:50|13459.29|13339.29|13460.77|13340.77|13460.8|13340.8|13459.29|13339.29|10
1625173380000|2021-07-01 21:03:00|13461.07|13341.07|13462.92|13342.92|13462.92|13342.92|13461.07|13341.07|8
1625173390000|2021-07-01 21:03:10|13463.18|13343.18|13462.42|13342.42|13463.48|13343.48|13462.41|13342.41|9
1625173400000|2021-07-01 21:03:20|13462.41|13342.41|13462.58|13342.58|13462.62|13342.62|13461.8|13341.8|9
1625173410000|2021-07-01 21:03:30|13462.55|13342.55|13459.23|13339.23|13462.69|13342.69|13459.23|13339.23|10
1625173420000|2021-07-01 21:03:40|13459.2|13339.2|13457.47|13337.47|13460|13340|13457.47|13337.47|10
1625173430000|2021-07-01 21:03:50|13457.26|13337.26|13457.13|13337.13|13457.26|13337.26|13456.94|13336.94|9
1625173440000|2021-07-01 21:04:00|13456.21|13336.21|13456.64|13336.64|13456.64|13336.64|13455.89|13335.89|9
1625173450000|2021-07-01 21:04:10|13457.47|13337.47|13457.86|13337.86|13458.04|13338.04|13457.38|13337.38|8
1625173460000|2021-07-01 21:04:20|13457.08|13337.08|13456.94|13336.94|13457.78|13337.78|13456.94|13336.94|9
1625173470000|2021-07-01 21:04:30|13456.95|13336.95|13455.4|13335.4|13456.95|13336.95|13455.4|13335.4|10
1625173480000|2021-07-01 21:04:40|13455.28|13335.28|13455.27|13335.27|13455.47|13335.47|13454.24|13334.24|10
1625173490000|2021-07-01 21:04:50|13454.63|13334.63|13452.95|13332.95|13454.63|13334.63|13452.81|13332.81|10
1625173500000|2021-07-01 21:05:00|13452.93|13332.93|13451.74|13331.74|13452.93|13332.93|13451.45|13331.45|10
1625173510000|2021-07-01 21:05:10|13452.14|13332.14|13456.07|13336.07|13456.07|13336.07|13452.14|13332.14|9
1625173520000|2021-07-01 21:05:20|13456.54|13336.54|13455.88|13335.88|13456.75|13336.75|13455.88|13335.88|9
1625173530000|2021-07-01 21:05:30|13455.77|13335.77|13456.85|13336.85|13456.85|13336.85|13455.77|13335.77|8
1625173540000|2021-07-01 21:05:40|13457.13|13337.13|13457.86|13337.86|13458.65|13338.65|13457.1|13337.1|8
1625173550000|2021-07-01 21:05:50|13458.24|13338.24|13459.48|13339.48|13459.48|13339.48|13458.15|13338.15|10
1625173560000|2021-07-01 21:06:00|13459.55|13339.55|13458.61|13338.61|13459.55|13339.55|13458.6|13338.6|7
1625173570000|2021-07-01 21:06:10|13458.39|13338.39|13457.93|13337.93|13458.59|13338.59|13457.82|13337.82|8
1625173580000|2021-07-01 21:06:20|13457.86|13337.86|13455.86|13335.86|13457.86|13337.86|13455.86|13335.86|9
1625173590000|2021-07-01 21:06:30|13454.68|13334.68|13448.65|13328.65|13454.68|13334.68|13448.46|13328.46|10
1625173600000|2021-07-01 21:06:40|13448.9|13328.9|13448.25|13328.25|13449.04|13329.04|13447.76|13327.76|10
1625173610000|2021-07-01 21:06:50|13448.1|13328.1|13446.84|13326.84|13448.1|13328.1|13446.84|13326.84|9
1625173620000|2021-07-01 21:07:00|13446.76|13326.76|13446.74|13326.74|13446.77|13326.77|13446.51|13326.51|6
1625173630000|2021-07-01 21:07:10|13446.98|13326.98|13446.92|13326.92|13447.79|13327.79|13446.77|13326.77|9
1625173640000|2021-07-01 21:07:20|13446.62|13326.62|13446.91|13326.91|13446.91|13326.91|13446.23|13326.23|9
1625173650000|2021-07-01 21:07:30|13447.09|13327.09|13447.01|13327.01|13447.26|13327.26|13446.63|13326.63|8
1625173660000|2021-07-01 21:07:40|13446.93|13326.93|13446.11|13326.11|13446.93|13326.93|13445.86|13325.86|9
1625173670000|2021-07-01 21:07:50|13446.1|13326.1|13446.16|13326.16|13446.35|13326.35|13445.54|13325.54|10
1625173680000|2021-07-01 21:08:00|13445.95|13325.95|13445.3|13325.3|13445.95|13325.95|13445.01|13325.01|10
1625173690000|2021-07-01 21:08:10|13445.59|13325.59|13441.49|13321.49|13445.59|13325.59|13441.43|13321.43|10
1625173700000|2021-07-01 21:08:20|13441.45|13321.45|13439.77|13319.77|13442.83|13322.83|13439.77|13319.77|9
1625173710000|2021-07-01 21:08:30|13439.79|13319.79|13437.14|13317.14|13439.96|13319.96|13437.14|13317.14|10
1625173720000|2021-07-01 21:08:40|13435.92|13315.92|13435.82|13315.82|13435.92|13315.92|13434.98|13314.98|8
1625173730000|2021-07-01 21:08:50|13435.81|13315.81|13434.1|13314.1|13435.81|13315.81|13434.1|13314.1|9
1625173740000|2021-07-01 21:09:00|13433.99|13313.99|13431.29|13311.29|13433.99|13313.99|13431.29|13311.29|10
1625173750000|2021-07-01 21:09:10|13430.71|13310.71|13426.13|13306.13|13430.71|13310.71|13426.13|13306.13|10
1625173760000|2021-07-01 21:09:20|13425.35|13305.35|13425.47|13305.47|13425.48|13305.48|13424.82|13304.82|9
1625173770000|2021-07-01 21:09:30|13425.34|13305.34|13424.64|13304.64|13425.34|13305.34|13424.39|13304.39|9
1625173780000|2021-07-01 21:09:40|13423.62|13303.62|13422.18|13302.18|13423.62|13303.62|13422.18|13302.18|10
1625173790000|2021-07-01 21:09:50|13421.7|13301.7|13418.72|13298.72|13421.89|13301.89|13418.72|13298.72|10
1625173800000|2021-07-01 21:10:00|13417.17|13297.17|13410.27|13290.27|13417.17|13297.17|13410.27|13290.27|10
1625173810000|2021-07-01 21:10:10|13409.22|13289.22|13408.01|13288.01|13409.26|13289.26|13407.41|13287.41|10
1625173820000|2021-07-01 21:10:20|13407.9|13287.9|13410.49|13290.49|13411.71|13291.71|13407.9|13287.9|10
1625173830000|2021-07-01 21:10:30|13410.87|13290.87|13409.91|13289.91|13412.99|13292.99|13409.91|13289.91|10
1625173840000|2021-07-01 21:10:40|13409.35|13289.35|13405.13|13285.13|13409.35|13289.35|13405.13|13285.13|10
1625173850000|2021-07-01 21:10:50|13404.35|13284.35|13400.5|13280.5|13404.35|13284.35|13400.5|13280.5|10
1625173860000|2021-07-01 21:11:00|13399.9|13279.9|13398.35|13278.35|13399.9|13279.9|13398.13|13278.13|10
1625173870000|2021-07-01 21:11:10|13397.71|13277.71|13397.53|13277.53|13397.94|13277.94|13397.03|13277.03|10
1625173880000|2021-07-01 21:11:20|13397.62|13277.62|13394.08|13274.08|13398.08|13278.08|13394.08|13274.08|10
1625173890000|2021-07-01 21:11:30|13390.23|13270.23|13380.82|13260.82|13390.23|13270.23|13380.82|13260.82|10
1625173900000|2021-07-01 21:11:40|13380.42|13260.42|13378.08|13258.08|13380.42|13260.42|13377.29|13257.29|10
1625173910000|2021-07-01 21:11:50|13377.93|13257.93|13377.44|13257.44|13378.49|13258.49|13377.09|13257.09|10
1625173920000|2021-07-01 21:12:00|13377.01|13257.01|13377.31|13257.31|13377.37|13257.37|13376.58|13256.58|9
1625173930000|2021-07-01 21:12:10|13376.53|13256.53|13372.46|13252.46|13376.98|13256.98|13372.11|13252.11|10
1625173940000|2021-07-01 21:12:20|13371.6|13251.6|13375.31|13255.31|13375.31|13255.31|13371.6|13251.6|10
1625173950000|2021-07-01 21:12:30|13375.49|13255.49|13378.81|13258.81|13378.81|13258.81|13375.49|13255.49|10
1625173960000|2021-07-01 21:12:40|13379.77|13259.77|13381.79|13261.79|13381.79|13261.79|13379.77|13259.77|10
1625173970000|2021-07-01 21:12:50|13381.75|13261.75|13386.21|13266.21|13386.21|13266.21|13381.75|13261.75|10
1625173980000|2021-07-01 21:13:00|13386.05|13266.05|13385.79|13265.79|13386.62|13266.62|13385.79|13265.79|10
1625173990000|2021-07-01 21:13:10|13385.78|13265.78|13386.15|13266.15|13386.72|13266.72|13385.55|13265.55|10
1625174000000|2021-07-01 21:13:20|13386|13266|13385.84|13265.84|13386.64|13266.64|13385.59|13265.59|10
1625174010000|2021-07-01 21:13:30|13385.54|13265.54|13383.08|13263.08|13385.54|13265.54|13382.77|13262.77|10
1625174020000|2021-07-01 21:13:40|13383.37|13263.37|13380.71|13260.71|13383.37|13263.37|13380.71|13260.71|10
1625174030000|2021-07-01 21:13:50|13380.8|13260.8|13381.87|13261.87|13381.87|13261.87|13380.8|13260.8|10
1625174040000|2021-07-01 21:14:00|13381.78|13261.78|13381.42|13261.42|13381.78|13261.78|13380.43|13260.43|9
1625174050000|2021-07-01 21:14:10|13381.49|13261.49|13383.19|13263.19|13383.19|13263.19|13381.45|13261.45|9
1625174060000|2021-07-01 21:14:20|13382.98|13262.98|13382.84|13262.84|13383.12|13263.12|13382.84|13262.84|9
1625174070000|2021-07-01 21:14:30|13383.05|13263.05|13384.36|13264.36|13385.35|13265.35|13382.83|13262.83|10
1625174080000|2021-07-01 21:14:40|13382.5|13262.5|13378.47|13258.47|13382.5|13262.5|13378.47|13258.47|10
1625174090000|2021-07-01 21:14:50|13378.01|13258.01|13378.51|13258.51|13378.53|13258.53|13376.93|13256.93|10
1625174100000|2021-07-01 21:15:00|13378.6|13258.6|13379.3|13259.3|13380.08|13260.08|13378.5|13258.5|10
1625174110000|2021-07-01 21:15:10|13379.8|13259.8|13383.02|13263.02|13383.02|13263.02|13379.8|13259.8|10
1625174120000|2021-07-01 21:15:20|13383.22|13263.22|13384.22|13264.22|13384.25|13264.25|13383.12|13263.12|10
1625174130000|2021-07-01 21:15:30|13383.9|13263.9|13385.68|13265.68|13385.75|13265.75|13383.9|13263.9|10
1625174140000|2021-07-01 21:15:40|13385.84|13265.84|13385.86|13265.86|13386.09|13266.09|13385.56|13265.56|10
1625174150000|2021-07-01 21:15:50|13385.38|13265.38|13387.23|13267.23|13387.23|13267.23|13385.37|13265.37|10
1625174160000|2021-07-01 21:16:00|13387.65|13267.65|13390.61|13270.61|13390.61|13270.61|13387.65|13267.65|10
1625174170000|2021-07-01 21:16:10|13390.83|13270.83|13388.49|13268.49|13392.38|13272.38|13387.59|13267.59|10
1625174180000|2021-07-01 21:16:20|13388.34|13268.34|13388.07|13268.07|13388.34|13268.34|13387.24|13267.24|9
1625174190000|2021-07-01 21:16:30|13388.23|13268.23|13386.06|13266.06|13388.29|13268.29|13386.06|13266.06|10
1625174200000|2021-07-01 21:16:40|13385.62|13265.62|13385.56|13265.56|13386.54|13266.54|13385.56|13265.56|9
1625174210000|2021-07-01 21:16:50|13386.52|13266.52|13388.51|13268.51|13388.69|13268.69|13386.52|13266.52|10
1625174220000|2021-07-01 21:17:00|13388.65|13268.65|13388.48|13268.48|13389.28|13269.28|13388.33|13268.33|9
1625174230000|2021-07-01 21:17:10|13388.55|13268.55|13390.8|13270.8|13390.8|13270.8|13388.5|13268.5|9
1625174240000|2021-07-01 21:17:20|13390.85|13270.85|13390.07|13270.07|13390.93|13270.93|13389.96|13269.96|9
1625174250000|2021-07-01 21:17:30|13389.89|13269.89|13389.83|13269.83|13389.89|13269.89|13389.71|13269.71|9
1625174260000|2021-07-01 21:17:40|13389.79|13269.79|13392.85|13272.85|13392.85|13272.85|13389.79|13269.79|10
1625174270000|2021-07-01 21:17:50|13392.87|13272.87|13396.93|13276.93|13397.36|13277.36|13392.87|13272.87|10
1625174280000|2021-07-01 21:18:00|13396.91|13276.91|13399.67|13279.67|13399.67|13279.67|13396.8|13276.8|10
1625174290000|2021-07-01 21:18:10|13399.68|13279.68|13401.09|13281.09|13401.09|13281.09|13399.68|13279.68|9
1625174300000|2021-07-01 21:18:20|13401.13|13281.13|13402.39|13282.39|13402.41|13282.41|13400.9|13280.9|10
1625174310000|2021-07-01 21:18:30|13402.22|13282.22|13404.79|13284.79|13404.79|13284.79|13402.09|13282.09|10
1625174320000|2021-07-01 21:18:40|13404.69|13284.69|13405.16|13285.16|13405.16|13285.16|13404.66|13284.66|10
1625174330000|2021-07-01 21:18:50|13406.04|13286.04|13407.22|13287.22|13407.26|13287.26|13405.97|13285.97|9
1625174340000|2021-07-01 21:19:00|13407.13|13287.13|13410.09|13290.09|13410.68|13290.68|13406.47|13286.47|10
1625174350000|2021-07-01 21:19:10|13409.67|13289.67|13408.19|13288.19|13409.67|13289.67|13407.59|13287.59|10
1625174360000|2021-07-01 21:19:20|13407.96|13287.96|13405.57|13285.57|13408.12|13288.12|13405.57|13285.57|9
1625174370000|2021-07-01 21:19:30|13405.41|13285.41|13407.17|13287.17|13407.17|13287.17|13404.9|13284.9|10
1625174380000|2021-07-01 21:19:40|13407.62|13287.62|13408.13|13288.13|13408.13|13288.13|13407.62|13287.62|9
1625174390000|2021-07-01 21:19:50|13408.06|13288.06|13408.52|13288.52|13408.72|13288.72|13408.06|13288.06|9
1625174400000|2021-07-01 21:20:00|13409.55|13289.55|13411.97|13291.97|13411.97|13291.97|13409.19|13289.19|10
1625174410000|2021-07-01 21:20:10|13411.99|13291.99|13415.35|13295.35|13415.35|13295.35|13411.99|13291.99|10
1625174420000|2021-07-01 21:20:20|13415.4|13295.4|13417.82|13297.82|13418.28|13298.28|13415.4|13295.4|9
1625174430000|2021-07-01 21:20:30|13417.44|13297.44|13417.63|13297.63|13417.63|13297.63|13417.11|13297.11|10
1625174440000|2021-07-01 21:20:40|13417.84|13297.84|13419.08|13299.08|13419.08|13299.08|13417.03|13297.03|10
1625174450000|2021-07-01 21:20:50|13419.03|13299.03|13421.43|13301.43|13421.43|13301.43|13419.03|13299.03|10
1625174460000|2021-07-01 21:21:00|13421.49|13301.49|13424.18|13304.18|13424.18|13304.18|13421.49|13301.49|10
1625174470000|2021-07-01 21:21:10|13424.73|13304.73|13426.27|13306.27|13426.35|13306.35|13424.73|13304.73|9
1625174480000|2021-07-01 21:21:20|13426.69|13306.69|13428.21|13308.21|13429.43|13309.43|13426.69|13306.69|9
1625174490000|2021-07-01 21:21:30|13428.26|13308.26|13430.53|13310.53|13430.53|13310.53|13428.26|13308.26|9
1625174500000|2021-07-01 21:21:40|13430.34|13310.34|13432.89|13312.89|13432.89|13312.89|13429.67|13309.67|10
1625174510000|2021-07-01 21:21:50|13433.06|13313.06|13435.11|13315.11|13435.69|13315.69|13432.87|13312.87|9
1625174520000|2021-07-01 21:22:00|13436.75|13316.75|13439.05|13319.05|13439.05|13319.05|13436.75|13316.75|10
1625174530000|2021-07-01 21:22:10|13439.33|13319.33|13441.22|13321.22|13441.34|13321.34|13439.33|13319.33|9
1625174540000|2021-07-01 21:22:20|13442.43|13322.43|13449.04|13329.04|13449.04|13329.04|13442.43|13322.43|9
1625174550000|2021-07-01 21:22:30|13450.97|13330.97|13455.37|13335.37|13456.84|13336.84|13450.97|13330.97|10
1625174560000|2021-07-01 21:22:40|13456.7|13336.7|13479.01|13359.01|13479.01|13359.01|13456.7|13336.7|10
1625174570000|2021-07-01 21:22:50|13480.08|13360.08|13483.02|13363.02|13483.02|13363.02|13480.08|13360.08|9
1625174580000|2021-07-01 21:23:00|13483.25|13363.25|13484.53|13364.53|13484.65|13364.65|13483.25|13363.25|10
1625174590000|2021-07-01 21:23:10|13485.16|13365.16|13487.52|13367.52|13487.52|13367.52|13485.16|13365.16|10
1625174600000|2021-07-01 21:23:20|13487.59|13367.59|13489.8|13369.8|13489.8|13369.8|13487.55|13367.55|10
1625174610000|2021-07-01 21:23:30|13489.86|13369.86|13488.97|13368.97|13490.18|13370.18|13488.88|13368.88|10
1625174620000|2021-07-01 21:23:40|13488.62|13368.62|13487.29|13367.29|13488.64|13368.64|13487.29|13367.29|10
1625174630000|2021-07-01 21:23:50|13487.75|13367.75|13489.41|13369.41|13489.41|13369.41|13487.74|13367.74|9
1625174640000|2021-07-01 21:24:00|13489.33|13369.33|13487.67|13367.67|13489.33|13369.33|13487.67|13367.67|10
1625174650000|2021-07-01 21:24:10|13487.38|13367.38|13485.34|13365.34|13487.38|13367.38|13485.34|13365.34|9
1625174660000|2021-07-01 21:24:20|13485.7|13365.7|13486.16|13366.16|13486.53|13366.53|13485.62|13365.62|10
1625174670000|2021-07-01 21:24:30|13486.53|13366.53|13486.18|13366.18|13486.64|13366.64|13485.76|13365.76|10
1625174680000|2021-07-01 21:24:40|13486.05|13366.05|13485.63|13365.63|13486.1|13366.1|13485.58|13365.58|10
1625174690000|2021-07-01 21:24:50|13486|13366|13486.98|13366.98|13487.34|13367.34|13485.76|13365.76|10
1625174700000|2021-07-01 21:25:00|13487.25|13367.25|13487.05|13367.05|13487.34|13367.34|13486.47|13366.47|9
1625174710000|2021-07-01 21:25:10|13487.01|13367.01|13488.89|13368.89|13488.98|13368.98|13487.01|13367.01|10
1625174720000|2021-07-01 21:25:20|13488.78|13368.78|13487.61|13367.61|13488.99|13368.99|13487.26|13367.26|10
1625174730000|2021-07-01 21:25:30|13487.62|13367.62|13486.71|13366.71|13487.71|13367.71|13486.66|13366.66|10
1625174740000|2021-07-01 21:25:40|13488.2|13368.2|13488.07|13368.07|13488.2|13368.2|13487.59|13367.59|8
1625174750000|2021-07-01 21:25:50|13488.16|13368.16|13487.3|13367.3|13488.16|13368.16|13487.17|13367.17|10
1625174760000|2021-07-01 21:26:00|13487.21|13367.21|13488.16|13368.16|13488.21|13368.21|13486.94|13366.94|10
1625174770000|2021-07-01 21:26:10|13487.21|13367.21|13487.4|13367.4|13488.25|13368.25|13487.09|13367.09|10
1625174780000|2021-07-01 21:26:20|13487.41|13367.41|13487.95|13367.95|13488.71|13368.71|13487.41|13367.41|8
1625174790000|2021-07-01 21:26:30|13488.07|13368.07|13488.09|13368.09|13488.24|13368.24|13487.94|13367.94|9
1625174800000|2021-07-01 21:26:40|13488.17|13368.17|13489.31|13369.31|13489.31|13369.31|13488.17|13368.17|10
1625174810000|2021-07-01 21:26:50|13489.28|13369.28|13487.31|13367.31|13489.28|13369.28|13487.31|13367.31|8
1625174820000|2021-07-01 21:27:00|13487.46|13367.46|13487.79|13367.79|13488.13|13368.13|13486.15|13366.15|10
1625174830000|2021-07-01 21:27:10|13488.9|13368.9|13491.18|13371.18|13491.18|13371.18|13488.9|13368.9|10
1625174840000|2021-07-01 21:27:20|13492.03|13372.03|13491.12|13371.12|13492.33|13372.33|13491.03|13371.03|10
1625174850000|2021-07-01 21:27:30|13490.8|13370.8|13492.36|13372.36|13492.36|13372.36|13490.68|13370.68|10
1625174860000|2021-07-01 21:27:40|13492.48|13372.48|13491.2|13371.2|13492.48|13372.48|13490.65|13370.65|10
1625174870000|2021-07-01 21:27:50|13490.97|13370.97|13491.37|13371.37|13491.37|13371.37|13490.64|13370.64|10
1625174880000|2021-07-01 21:28:00|13491.48|13371.48|13491.12|13371.12|13491.65|13371.65|13490.63|13370.63|9
1625174890000|2021-07-01 21:28:10|13491.05|13371.05|13491.76|13371.76|13491.93|13371.93|13490.68|13370.68|10
1625174900000|2021-07-01 21:28:20|13491.66|13371.66|13491.74|13371.74|13491.74|13371.74|13491.42|13371.42|10
1625174910000|2021-07-01 21:28:30|13491.76|13371.76|13491.03|13371.03|13491.76|13371.76|13491.03|13371.03|10
1625174920000|2021-07-01 21:28:40|13490.9|13370.9|13489.81|13369.81|13491.04|13371.04|13489.77|13369.77|10
1625174930000|2021-07-01 21:28:50|13489.83|13369.83|13489.3|13369.3|13490.67|13370.67|13489.3|13369.3|9
1625174940000|2021-07-01 21:29:00|13489.2|13369.2|13489.36|13369.36|13490.22|13370.22|13489.14|13369.14|9
1625174950000|2021-07-01 21:29:10|13489.38|13369.38|13488.46|13368.46|13489.38|13369.38|13488.46|13368.46|8
1625174960000|2021-07-01 21:29:20|13489|13369|13486.48|13366.48|13489|13369|13486.3|13366.3|9
1625174970000|2021-07-01 21:29:30|13486.61|13366.61|13481.67|13361.67|13486.61|13366.61|13481.46|13361.46|10
1625174980000|2021-07-01 21:29:40|13479.76|13359.76|13470.33|13350.33|13479.76|13359.76|13470.33|13350.33|10
1625174990000|2021-07-01 21:29:50|13468.51|13348.51|13463.94|13343.94|13468.51|13348.51|13463.94|13343.94|10
1625175000000|2021-07-01 21:30:00|13463.86|13343.86|13465.55|13345.55|13465.55|13345.55|13463.78|13343.78|10
1625175010000|2021-07-01 21:30:10|13465.86|13345.86|13471.4|13351.4|13471.4|13351.4|13465.86|13345.86|10
1625175020000|2021-07-01 21:30:20|13472.14|13352.14|13474.37|13354.37|13474.37|13354.37|13472.11|13352.11|10
1625175030000|2021-07-01 21:30:30|13475|13355|13477.59|13357.59|13477.59|13357.59|13475|13355|10
1625175040000|2021-07-01 21:30:40|13476.71|13356.71|13478.3|13358.3|13478.57|13358.57|13476.71|13356.71|10
1625175050000|2021-07-01 21:30:50|13478.24|13358.24|13479.15|13359.15|13479.34|13359.34|13478.12|13358.12|10
1625175060000|2021-07-01 21:31:00|13478.99|13358.99|13478.64|13358.64|13479.16|13359.16|13478.46|13358.46|10
1625175070000|2021-07-01 21:31:10|13478.67|13358.67|13478.36|13358.36|13478.67|13358.67|13478.16|13358.16|10
1625175080000|2021-07-01 21:31:20|13478.67|13358.67|13478.44|13358.44|13478.85|13358.85|13478.09|13358.09|10
1625175090000|2021-07-01 21:31:30|13478.39|13358.39|13480.59|13360.59|13481.67|13361.67|13478.39|13358.39|10
1625175100000|2021-07-01 21:31:40|13480.64|13360.64|13480.47|13360.47|13480.71|13360.71|13480.24|13360.24|9
1625175110000|2021-07-01 21:31:50|13481.29|13361.29|13480.93|13360.93|13481.95|13361.95|13480.93|13360.93|9
1625175120000|2021-07-01 21:32:00|13480.91|13360.91|13482.61|13362.61|13482.61|13362.61|13480.91|13360.91|9
1625175130000|2021-07-01 21:32:10|13482.96|13362.96|13479.8|13359.8|13483.32|13363.32|13479.8|13359.8|10
1625175140000|2021-07-01 21:32:20|13479.94|13359.94|13478.31|13358.31|13479.94|13359.94|13478.2|13358.2|10
1625175150000|2021-07-01 21:32:30|13478.02|13358.02|13477.66|13357.66|13478.22|13358.22|13477.28|13357.28|10
1625175160000|2021-07-01 21:32:40|13477.5|13357.5|13476.9|13356.9|13477.93|13357.93|13476.9|13356.9|9
1625175170000|2021-07-01 21:32:50|13476.68|13356.68|13475.12|13355.12|13476.82|13356.82|13474.96|13354.96|10
1625175180000|2021-07-01 21:33:00|13475.11|13355.11|13474.25|13354.25|13475.3|13355.3|13474.25|13354.25|10
1625175190000|2021-07-01 21:33:10|13474.01|13354.01|13474.09|13354.09|13474.89|13354.89|13473.9|13353.9|9
1625175200000|2021-07-01 21:33:20|13474.06|13354.06|13473.52|13353.52|13474.28|13354.28|13473.49|13353.49|10
1625175210000|2021-07-01 21:33:30|13473.31|13353.31|13470.22|13350.22|13473.31|13353.31|13470.22|13350.22|9
1625175220000|2021-07-01 21:33:40|13470.06|13350.06|13470.34|13350.34|13470.38|13350.38|13470.06|13350.06|9
1625175230000|2021-07-01 21:33:50|13470.47|13350.47|13469.3|13349.3|13471.04|13351.04|13469.3|13349.3|10
1625175240000|2021-07-01 21:34:00|13469.94|13349.94|13469.96|13349.96|13470.19|13350.19|13469.85|13349.85|9
1625175250000|2021-07-01 21:34:10|13470.09|13350.09|13468.95|13348.95|13470.09|13350.09|13468.92|13348.92|9
1625175260000|2021-07-01 21:34:20|13469.3|13349.3|13470.73|13350.73|13470.81|13350.81|13469.3|13349.3|10
1625175270000|2021-07-01 21:34:30|13470.88|13350.88|13472.5|13352.5|13472.5|13352.5|13470.69|13350.69|9
1625175280000|2021-07-01 21:34:40|13472.43|13352.43|13471.68|13351.68|13472.44|13352.44|13471.68|13351.68|10
1625175290000|2021-07-01 21:34:50|13471.65|13351.65|13468.42|13348.42|13471.85|13351.85|13468.42|13348.42|10
1625175300000|2021-07-01 21:35:00|13468.13|13348.13|13467.19|13347.19|13468.13|13348.13|13466.95|13346.95|10
1625175310000|2021-07-01 21:35:10|13467.26|13347.26|13466.33|13346.33|13467.26|13347.26|13466.27|13346.27|10
1625175320000|2021-07-01 21:35:20|13465.71|13345.71|13465.08|13345.08|13465.71|13345.71|13464.82|13344.82|10
1625175330000|2021-07-01 21:35:30|13464.86|13344.86|13465.37|13345.37|13465.73|13345.73|13464.55|13344.55|10
1625175340000|2021-07-01 21:35:40|13465.4|13345.4|13465.8|13345.8|13465.8|13345.8|13464.91|13344.91|8
1625175350000|2021-07-01 21:35:50|13465.96|13345.96|13464.31|13344.31|13465.96|13345.96|13464.31|13344.31|10
1625175360000|2021-07-01 21:36:00|13464.3|13344.3|13463.09|13343.09|13464.3|13344.3|13463.09|13343.09|10
1625175370000|2021-07-01 21:36:10|13463.01|13343.01|13460.98|13340.98|13463.21|13343.21|13460.98|13340.98|10
1625175380000|2021-07-01 21:36:20|13461.05|13341.05|13456.27|13336.27|13461.05|13341.05|13456.27|13336.27|10
1625175390000|2021-07-01 21:36:30|13456.12|13336.12|13449.54|13329.54|13456.12|13336.12|13449.54|13329.54|10
1625175400000|2021-07-01 21:36:40|13449.04|13329.04|13446.4|13326.4|13449.63|13329.63|13446.29|13326.29|9
1625175410000|2021-07-01 21:36:50|13446.74|13326.74|13444.11|13324.11|13446.78|13326.78|13444.11|13324.11|10
1625175420000|2021-07-01 21:37:00|13443.56|13323.56|13439.96|13319.96|13443.56|13323.56|13439.96|13319.96|10
1625175430000|2021-07-01 21:37:10|13439.71|13319.71|13442.81|13322.81|13442.81|13322.81|13439.71|13319.71|10
1625175440000|2021-07-01 21:37:20|13442.06|13322.06|13443.99|13323.99|13444.05|13324.05|13442.06|13322.06|10
1625175450000|2021-07-01 21:37:30|13445.68|13325.68|13447.24|13327.24|13447.25|13327.25|13445.68|13325.68|10
1625175460000|2021-07-01 21:37:40|13447.12|13327.12|13447.8|13327.8|13448.08|13328.08|13446.74|13326.74|8
1625175470000|2021-07-01 21:37:50|13447.85|13327.85|13449.86|13329.86|13449.86|13329.86|13447.85|13327.85|10
1625175480000|2021-07-01 21:38:00|13449.75|13329.75|13449.93|13329.93|13450.05|13330.05|13449.75|13329.75|10
1625175490000|2021-07-01 21:38:10|13450.05|13330.05|13449.23|13329.23|13450.05|13330.05|13449.22|13329.22|9
1625175500000|2021-07-01 21:38:20|13448.82|13328.82|13446.47|13326.47|13448.82|13328.82|13446.01|13326.01|10
1625175510000|2021-07-01 21:38:30|13446.38|13326.38|13443.03|13323.03|13446.38|13326.38|13442.68|13322.68|10
1625175520000|2021-07-01 21:38:40|13442.66|13322.66|13441.45|13321.45|13442.78|13322.78|13441.45|13321.45|10
1625175530000|2021-07-01 21:38:50|13441.75|13321.75|13442.28|13322.28|13442.58|13322.58|13441.75|13321.75|9
1625175540000|2021-07-01 21:39:00|13442.25|13322.25|13441.21|13321.21|13442.25|13322.25|13441.21|13321.21|10
1625175550000|2021-07-01 21:39:10|13441.4|13321.4|13440.35|13320.35|13441.47|13321.47|13440.35|13320.35|10
1625175560000|2021-07-01 21:39:20|13440.37|13320.37|13441.21|13321.21|13441.28|13321.28|13440.37|13320.37|9
1625175570000|2021-07-01 21:39:30|13441.23|13321.23|13441.83|13321.83|13441.83|13321.83|13440.43|13320.43|9
1625175580000|2021-07-01 21:39:40|13441.85|13321.85|13441.26|13321.26|13442.11|13322.11|13441.26|13321.26|7
1625175590000|2021-07-01 21:39:50|13440.97|13320.97|13441.32|13321.32|13441.35|13321.35|13440.97|13320.97|9
1625175600000|2021-07-01 21:40:00|13441.62|13321.62|13441.54|13321.54|13442|13322|13441.41|13321.41|8
1625175610000|2021-07-01 21:40:10|13441.34|13321.34|13440.33|13320.33|13441.39|13321.39|13440.33|13320.33|8
1625175620000|2021-07-01 21:40:20|13440.32|13320.32|13441.8|13321.8|13441.8|13321.8|13440.32|13320.32|9
1625175630000|2021-07-01 21:40:30|13441.85|13321.85|13441.6|13321.6|13441.85|13321.85|13441.52|13321.52|5
1625175640000|2021-07-01 21:40:40|13440.54|13320.54|13444.26|13324.26|13444.26|13324.26|13440.54|13320.54|10
1625175650000|2021-07-01 21:40:50|13444.31|13324.31|13446.66|13326.66|13446.66|13326.66|13444.31|13324.31|9
1625175660000|2021-07-01 21:41:00|13446.22|13326.22|13446.55|13326.55|13447.33|13327.33|13446.22|13326.22|9
1625175670000|2021-07-01 21:41:10|13445.74|13325.74|13447.76|13327.76|13447.76|13327.76|13445.43|13325.43|8
1625175680000|2021-07-01 21:41:20|13447.6|13327.6|13446.33|13326.33|13447.6|13327.6|13446.33|13326.33|9
1625175690000|2021-07-01 21:41:30|13446.65|13326.65|13445.53|13325.53|13446.65|13326.65|13445.25|13325.25|10
1625175700000|2021-07-01 21:41:40|13445.25|13325.25|13444.3|13324.3|13445.6|13325.6|13444.3|13324.3|9
1625175710000|2021-07-01 21:41:50|13444.09|13324.09|13443.33|13323.33|13444.09|13324.09|13442.9|13322.9|10
1625175720000|2021-07-01 21:42:00|13443.29|13323.29|13445.48|13325.48|13445.48|13325.48|13443.25|13323.25|10
1625175730000|2021-07-01 21:42:10|13445.83|13325.83|13448.94|13328.94|13449.25|13329.25|13445.83|13325.83|10
1625175740000|2021-07-01 21:42:20|13449|13329|13451.79|13331.79|13452.05|13332.05|13449|13329|10
1625175750000|2021-07-01 21:42:30|13452.32|13332.32|13454.74|13334.74|13454.74|13334.74|13452.32|13332.32|10
1625175760000|2021-07-01 21:42:40|13454.43|13334.43|13455.36|13335.36|13455.39|13335.39|13454.43|13334.43|9
1625175770000|2021-07-01 21:42:50|13456.99|13336.99|13459.72|13339.72|13459.72|13339.72|13456.99|13336.99|9
1625175780000|2021-07-01 21:43:00|13459.76|13339.76|13466.74|13346.74|13466.74|13346.74|13459.76|13339.76|10
1625175790000|2021-07-01 21:43:10|13469.32|13349.32|13482.92|13362.92|13482.92|13362.92|13469.32|13349.32|10
1625175800000|2021-07-01 21:43:20|13484.14|13364.14|13494.66|13374.66|13494.66|13374.66|13484.14|13364.14|10
1625175810000|2021-07-01 21:43:30|13494.42|13374.42|13503.49|13383.49|13504.43|13384.43|13494.42|13374.42|10
1625175820000|2021-07-01 21:43:40|13503.29|13383.29|13510.39|13390.39|13510.39|13390.39|13503.29|13383.29|10
1625175830000|2021-07-01 21:43:50|13510.83|13390.83|13511.31|13391.31|13511.88|13391.88|13510.56|13390.56|9
1625175840000|2021-07-01 21:44:00|13511.35|13391.35|13517.32|13397.32|13517.73|13397.73|13511.35|13391.35|10
1625175850000|2021-07-01 21:44:10|13518|13398|13515.53|13395.53|13518|13398|13515.53|13395.53|10
1625175860000|2021-07-01 21:44:20|13514.03|13394.03|13509.98|13389.98|13514.03|13394.03|13509.98|13389.98|10
1625175870000|2021-07-01 21:44:30|13509.85|13389.85|13502.21|13382.21|13509.85|13389.85|13502.21|13382.21|10
1625175880000|2021-07-01 21:44:40|13501.26|13381.26|13495.79|13375.79|13501.26|13381.26|13495.16|13375.16|10
1625175890000|2021-07-01 21:44:50|13496.76|13376.76|13499.32|13379.32|13499.37|13379.37|13496|13376|10
1625175900000|2021-07-01 21:45:00|13498.73|13378.73|13504.62|13384.62|13504.84|13384.84|13498.73|13378.73|9
1625175910000|2021-07-01 21:45:10|13504.68|13384.68|13499.75|13379.75|13504.73|13384.73|13499.24|13379.24|10
1625175920000|2021-07-01 21:45:20|13499.86|13379.86|13494.62|13374.62|13499.86|13379.86|13494.62|13374.62|10
1625175930000|2021-07-01 21:45:30|13495.11|13375.11|13492.94|13372.94|13495.11|13375.11|13492.1|13372.1|10
1625175940000|2021-07-01 21:45:40|13492.85|13372.85|13496.89|13376.89|13496.89|13376.89|13492.85|13372.85|10
1625175950000|2021-07-01 21:45:50|13495.63|13375.63|13491.45|13371.45|13495.63|13375.63|13491.45|13371.45|9
1625175960000|2021-07-01 21:46:00|13491.29|13371.29|13492.17|13372.17|13492.17|13372.17|13490.8|13370.8|10
1625175970000|2021-07-01 21:46:10|13492.21|13372.21|13489.55|13369.55|13492.52|13372.52|13489.55|13369.55|10
1625175980000|2021-07-01 21:46:20|13490.26|13370.26|13489.87|13369.87|13490.26|13370.26|13489.12|13369.12|10
1625175990000|2021-07-01 21:46:30|13490.92|13370.92|13490.76|13370.76|13492.23|13372.23|13490.76|13370.76|10
1625176000000|2021-07-01 21:46:40|13490.46|13370.46|13486.99|13366.99|13490.46|13370.46|13486.51|13366.51|10
1625176010000|2021-07-01 21:46:50|13486.6|13366.6|13486.79|13366.79|13486.79|13366.79|13486.16|13366.16|10
1625176020000|2021-07-01 21:47:00|13486.55|13366.55|13483.67|13363.67|13486.72|13366.72|13483.67|13363.67|10
1625176030000|2021-07-01 21:47:10|13483.88|13363.88|13481.3|13361.3|13483.92|13363.92|13480.86|13360.86|10
1625176040000|2021-07-01 21:47:20|13481.11|13361.11|13479.15|13359.15|13481.11|13361.11|13479.15|13359.15|9
1625176050000|2021-07-01 21:47:30|13479.18|13359.18|13478.78|13358.78|13480.36|13360.36|13478.62|13358.62|10
1625176060000|2021-07-01 21:47:40|13478.43|13358.43|13474.61|13354.61|13478.43|13358.43|13474.61|13354.61|8
1625176070000|2021-07-01 21:47:50|13474.16|13354.16|13470.48|13350.48|13474.16|13354.16|13470.48|13350.48|9
1625176080000|2021-07-01 21:48:00|13470.74|13350.74|13473.4|13353.4|13473.7|13353.7|13470.23|13350.23|10
1625176090000|2021-07-01 21:48:10|13472.89|13352.89|13469.42|13349.42|13472.89|13352.89|13469.42|13349.42|10
1625176100000|2021-07-01 21:48:20|13468.81|13348.81|13468.08|13348.08|13468.81|13348.81|13467.61|13347.61|10
1625176110000|2021-07-01 21:48:30|13468.05|13348.05|13465.79|13345.79|13468.05|13348.05|13465.73|13345.73|9
1625176120000|2021-07-01 21:48:40|13465.19|13345.19|13464.48|13344.48|13465.19|13345.19|13463.99|13343.99|10
1625176130000|2021-07-01 21:48:50|13463.27|13343.27|13461.63|13341.63|13463.8|13343.8|13461.63|13341.63|10
1625176140000|2021-07-01 21:49:00|13461.91|13341.91|13459.83|13339.83|13461.91|13341.91|13459.21|13339.21|10
1625176150000|2021-07-01 21:49:10|13459.67|13339.67|13459.82|13339.82|13460.3|13340.3|13459.67|13339.67|10
1625176160000|2021-07-01 21:49:20|13460.04|13340.04|13462.31|13342.31|13462.82|13342.82|13460.04|13340.04|10
1625176170000|2021-07-01 21:49:30|13462.41|13342.41|13460|13340|13462.92|13342.92|13460|13340|10
1625176180000|2021-07-01 21:49:40|13459.11|13339.11|13457|13337|13459.11|13339.11|13456.52|13336.52|10
1625176190000|2021-07-01 21:49:50|13456.86|13336.86|13458.44|13338.44|13458.44|13338.44|13456.86|13336.86|9
1625176200000|2021-07-01 21:50:00|13458.27|13338.27|13457.69|13337.69|13458.47|13338.47|13457.69|13337.69|10
1625176210000|2021-07-01 21:50:10|13457.73|13337.73|13458.61|13338.61|13460.02|13340.02|13457.73|13337.73|10
1625176220000|2021-07-01 21:50:20|13458.89|13338.89|13459.99|13339.99|13460.22|13340.22|13458.86|13338.86|9
1625176230000|2021-07-01 21:50:30|13459.79|13339.79|13457.5|13337.5|13459.82|13339.82|13457.5|13337.5|10
1625176240000|2021-07-01 21:50:40|13457.53|13337.53|13457.58|13337.58|13458.11|13338.11|13456.21|13336.21|9
1625176250000|2021-07-01 21:50:50|13457.94|13337.94|13459.16|13339.16|13459.4|13339.4|13457.91|13337.91|10
1625176260000|2021-07-01 21:51:00|13459.32|13339.32|13460.26|13340.26|13460.77|13340.77|13458.36|13338.36|10
1625176270000|2021-07-01 21:51:10|13460.6|13340.6|13462.22|13342.22|13462.33|13342.33|13460.6|13340.6|10
1625176280000|2021-07-01 21:51:20|13461.31|13341.31|13464.43|13344.43|13464.43|13344.43|13461.31|13341.31|10
1625176290000|2021-07-01 21:51:30|13463.45|13343.45|13466.63|13346.63|13466.63|13346.63|13463.45|13343.45|9
1625176300000|2021-07-01 21:51:40|13466.52|13346.52|13467.46|13347.46|13467.46|13347.46|13466.19|13346.19|10
1625176310000|2021-07-01 21:51:50|13467.54|13347.54|13465.72|13345.72|13467.59|13347.59|13465.72|13345.72|9
1625176320000|2021-07-01 21:52:00|13465.47|13345.47|13466.19|13346.19|13466.19|13346.19|13465.16|13345.16|10
1625176330000|2021-07-01 21:52:10|13466.15|13346.15|13466.47|13346.47|13466.6|13346.6|13465.74|13345.74|10
1625176340000|2021-07-01 21:52:20|13466.69|13346.69|13467.7|13347.7|13468.22|13348.22|13466.57|13346.57|10
1625176350000|2021-07-01 21:52:30|13467.52|13347.52|13466.97|13346.97|13467.52|13347.52|13466.89|13346.89|9
1625176360000|2021-07-01 21:52:40|13467.32|13347.32|13468.37|13348.37|13468.37|13348.37|13466.43|13346.43|9
1625176370000|2021-07-01 21:52:50|13468.57|13348.57|13474.82|13354.82|13474.82|13354.82|13468.57|13348.57|10
1625176380000|2021-07-01 21:53:00|13476.72|13356.72|13481.8|13361.8|13481.8|13361.8|13476.72|13356.72|10
1625176390000|2021-07-01 21:53:10|13482.26|13362.26|13486.85|13366.85|13487.32|13367.32|13481.96|13361.96|10
1625176400000|2021-07-01 21:53:20|13488.11|13368.11|13488.33|13368.33|13489.63|13369.63|13487.38|13367.38|10
1625176410000|2021-07-01 21:53:30|13488.17|13368.17|13484.82|13364.82|13488.17|13368.17|13484.82|13364.82|10
1625176420000|2021-07-01 21:53:40|13484.84|13364.84|13487.21|13367.21|13487.49|13367.49|13484.05|13364.05|10
1625176430000|2021-07-01 21:53:50|13487.18|13367.18|13482.9|13362.9|13487.18|13367.18|13482.87|13362.87|10
1625176440000|2021-07-01 21:54:00|13482.47|13362.47|13482.37|13362.37|13482.47|13362.47|13481.52|13361.52|9
1625176450000|2021-07-01 21:54:10|13482.18|13362.18|13480.36|13360.36|13482.18|13362.18|13480.22|13360.22|10
1625176460000|2021-07-01 21:54:20|13480.57|13360.57|13482.84|13362.84|13483.33|13363.33|13480.57|13360.57|10
1625176470000|2021-07-01 21:54:30|13482.85|13362.85|13480.61|13360.61|13483.18|13363.18|13480.61|13360.61|10
1625176480000|2021-07-01 21:54:40|13479.98|13359.98|13474.67|13354.67|13479.98|13359.98|13474.67|13354.67|10
1625176490000|2021-07-01 21:54:50|13474.54|13354.54|13471.8|13351.8|13474.54|13354.54|13471.01|13351.01|10
1625176500000|2021-07-01 21:55:00|13471.54|13351.54|13469.85|13349.85|13471.54|13351.54|13469.85|13349.85|10
1625176510000|2021-07-01 21:55:10|13469.8|13349.8|13469.36|13349.36|13470.33|13350.33|13468.77|13348.77|10
1625176520000|2021-07-01 21:55:20|13469.32|13349.32|13467.77|13347.77|13469.4|13349.4|13467.77|13347.77|10
1625176530000|2021-07-01 21:55:30|13467.69|13347.69|13468.97|13348.97|13469.34|13349.34|13467.28|13347.28|10
1625176540000|2021-07-01 21:55:40|13469.56|13349.56|13472.36|13352.36|13472.36|13352.36|13469.56|13349.56|10
1625176550000|2021-07-01 21:55:50|13472.32|13352.32|13474|13354|13474|13354|13472.32|13352.32|10
1625176560000|2021-07-01 21:56:00|13473.75|13353.75|13473.27|13353.27|13474.43|13354.43|13473.15|13353.15|10
1625176570000|2021-07-01 21:56:10|13473.1|13353.1|13470.45|13350.45|13473.1|13353.1|13470.45|13350.45|10
1625176580000|2021-07-01 21:56:20|13469.43|13349.43|13469.67|13349.67|13469.67|13349.67|13468.71|13348.71|10
1625176590000|2021-07-01 21:56:30|13469.03|13349.03|13470.22|13350.22|13470.22|13350.22|13468.98|13348.98|10
1625176600000|2021-07-01 21:56:40|13470.05|13350.05|13469.24|13349.24|13470.09|13350.09|13468.02|13348.02|7
1625176610000|2021-07-01 21:56:50|13470.09|13350.09|13472.3|13352.3|13472.41|13352.41|13470.09|13350.09|10
1625176620000|2021-07-01 21:57:00|13472.48|13352.48|13470.77|13350.77|13472.97|13352.97|13470.76|13350.76|10
1625176630000|2021-07-01 21:57:10|13469.13|13349.13|13469.31|13349.31|13469.95|13349.95|13468.77|13348.77|10
1625176640000|2021-07-01 21:57:20|13469.18|13349.18|13472.41|13352.41|13473.16|13353.16|13468.99|13348.99|9
1625176650000|2021-07-01 21:57:30|13474.58|13354.58|13477.69|13357.69|13477.72|13357.72|13474.58|13354.58|10
1625176660000|2021-07-01 21:57:40|13477.71|13357.71|13477.52|13357.52|13477.97|13357.97|13477.11|13357.11|9
1625176670000|2021-07-01 21:57:50|13477.76|13357.76|13478.6|13358.6|13478.64|13358.64|13477.47|13357.47|10
1625176680000|2021-07-01 21:58:00|13478.72|13358.72|13477.89|13357.89|13478.72|13358.72|13477.07|13357.07|10
1625176690000|2021-07-01 21:58:10|13477.7|13357.7|13480.33|13360.33|13480.7|13360.7|13477.7|13357.7|10
1625176700000|2021-07-01 21:58:20|13480.14|13360.14|13479.81|13359.81|13480.56|13360.56|13479.4|13359.4|9
1625176710000|2021-07-01 21:58:30|13479.6|13359.6|13480.29|13360.29|13480.29|13360.29|13479.57|13359.57|10
1625176720000|2021-07-01 21:58:40|13480.06|13360.06|13478.07|13358.07|13480.06|13360.06|13477.91|13357.91|9
1625176730000|2021-07-01 21:58:50|13478.12|13358.12|13476.08|13356.08|13478.23|13358.23|13475.51|13355.51|10
1625176740000|2021-07-01 21:59:00|13475.84|13355.84|13476.31|13356.31|13476.74|13356.74|13475.84|13355.84|9
1625176750000|2021-07-01 21:59:10|13476.17|13356.17|13477.57|13357.57|13477.57|13357.57|13475.92|13355.92|10
1625176760000|2021-07-01 21:59:20|13478.7|13358.7|13479.67|13359.67|13480.39|13360.39|13478.7|13358.7|10
1625176770000|2021-07-01 21:59:30|13479.8|13359.8|13480.1|13360.1|13480.37|13360.37|13479.8|13359.8|10
1625176780000|2021-07-01 21:59:40|13480.08|13360.08|13480.57|13360.57|13481.22|13361.22|13480.08|13360.08|10
1625176790000|2021-07-01 21:59:50|13480.3|13360.3|13483.98|13363.98|13483.98|13363.98|13480.14|13360.14|9
1625176800000|2021-07-01 22:00:00|13483.86|13363.86|13495.85|13375.85|13495.85|13375.85|13483.86|13363.86|10
1625176810000|2021-07-01 22:00:10|13496.77|13376.77|13506.55|13386.55|13506.55|13386.55|13496.77|13376.77|10
1625176820000|2021-07-01 22:00:20|13507.5|13387.5|13503.37|13383.37|13507.5|13387.5|13503.37|13383.37|10
1625176830000|2021-07-01 22:00:30|13503.24|13383.24|13499.71|13379.71|13503.41|13383.41|13499.71|13379.71|10
1625176840000|2021-07-01 22:00:40|13499.33|13379.33|13497.91|13377.91|13499.33|13379.33|13497.91|13377.91|10
1625176850000|2021-07-01 22:00:50|13497.87|13377.87|13493.3|13373.3|13497.89|13377.89|13493.3|13373.3|10
1625176860000|2021-07-01 22:01:00|13492.77|13372.77|13491.48|13371.48|13492.77|13372.77|13491.48|13371.48|9
1625176870000|2021-07-01 22:01:10|13491.43|13371.43|13484.23|13364.23|13491.43|13371.43|13484.23|13364.23|10
1625176880000|2021-07-01 22:01:20|13484.78|13364.78|13482.77|13362.77|13485.05|13365.05|13482.77|13362.77|10
1625176890000|2021-07-01 22:01:30|13482.49|13362.49|13476.81|13356.81|13482.49|13362.49|13476.81|13356.81|10
1625176900000|2021-07-01 22:01:40|13476.93|13356.93|13477.77|13357.77|13477.77|13357.77|13476.86|13356.86|10
1625176910000|2021-07-01 22:01:50|13477.67|13357.67|13477.02|13357.02|13477.94|13357.94|13476.28|13356.28|10
1625176920000|2021-07-01 22:02:00|13476.52|13356.52|13474.5|13354.5|13476.68|13356.68|13474.5|13354.5|10
1625176930000|2021-07-01 22:02:10|13474.47|13354.47|13475.51|13355.51|13475.56|13355.56|13474.47|13354.47|10
1625176940000|2021-07-01 22:02:20|13476.15|13356.15|13475.33|13355.33|13476.15|13356.15|13475.11|13355.11|9
1625176950000|2021-07-01 22:02:30|13475.74|13355.74|13476.5|13356.5|13476.83|13356.83|13475.74|13355.74|10
1625176960000|2021-07-01 22:02:40|13476.51|13356.51|13477.24|13357.24|13477.44|13357.44|13476.51|13356.51|9
1625176970000|2021-07-01 22:02:50|13476.81|13356.81|13475.25|13355.25|13476.81|13356.81|13474.02|13354.02|10
1625176980000|2021-07-01 22:03:00|13474.99|13354.99|13472.52|13352.52|13475|13355|13472.51|13352.51|9
1625176990000|2021-07-01 22:03:10|13472.21|13352.21|13472.54|13352.54|13473.34|13353.34|13472.16|13352.16|10
1625177000000|2021-07-01 22:03:20|13473.03|13353.03|13473.04|13353.04|13474.18|13354.18|13473.01|13353.01|9
1625177010000|2021-07-01 22:03:30|13473.03|13353.03|13473.46|13353.46|13473.68|13353.68|13473.03|13353.03|8
1625177020000|2021-07-01 22:03:40|13473.4|13353.4|13473.7|13353.7|13474.64|13354.64|13473.25|13353.25|9
1625177030000|2021-07-01 22:03:50|13473.5|13353.5|13476.67|13356.67|13476.67|13356.67|13473.03|13353.03|9
1625177040000|2021-07-01 22:04:00|13477.17|13357.17|13477.69|13357.69|13478.16|13358.16|13477.17|13357.17|10
1625177050000|2021-07-01 22:04:10|13478.77|13358.77|13477.68|13357.68|13478.92|13358.92|13477.29|13357.29|9
1625177060000|2021-07-01 22:04:20|13477.7|13357.7|13476.85|13356.85|13478.26|13358.26|13476.3|13356.3|10
1625177070000|2021-07-01 22:04:30|13476.63|13356.63|13474.16|13354.16|13476.79|13356.79|13474.16|13354.16|9
1625177080000|2021-07-01 22:04:40|13474.03|13354.03|13472.04|13352.04|13474.03|13354.03|13471.9|13351.9|9
1625177090000|2021-07-01 22:04:50|13471.46|13351.46|13470.55|13350.55|13471.46|13351.46|13469.83|13349.83|10
1625177100000|2021-07-01 22:05:00|13470.58|13350.58|13469.64|13349.64|13470.97|13350.97|13469.64|13349.64|10
1625177110000|2021-07-01 22:05:10|13470.41|13350.41|13472.19|13352.19|13472.19|13352.19|13469.69|13349.69|10
1625177120000|2021-07-01 22:05:20|13472.16|13352.16|13474.45|13354.45|13474.45|13354.45|13472.16|13352.16|10
1625177130000|2021-07-01 22:05:30|13474.95|13354.95|13482.94|13362.94|13482.94|13362.94|13474.39|13354.39|10
1625177140000|2021-07-01 22:05:40|13482.29|13362.29|13486.8|13366.8|13487|13367|13482.27|13362.27|10
1625177150000|2021-07-01 22:05:50|13487.98|13367.98|13484.69|13364.69|13487.98|13367.98|13484.53|13364.53|10
1625177160000|2021-07-01 22:06:00|13484.16|13364.16|13484.89|13364.89|13485.47|13365.47|13483.82|13363.82|10
1625177170000|2021-07-01 22:06:10|13484.77|13364.77|13484.17|13364.17|13485.17|13365.17|13484.04|13364.04|9
1625177180000|2021-07-01 22:06:20|13484.91|13364.91|13484.91|13364.91|13486.62|13366.62|13484.7|13364.7|9
1625177190000|2021-07-01 22:06:30|13485.45|13365.45|13485.43|13365.43|13486.63|13366.63|13484.42|13364.42|10
1625177200000|2021-07-01 22:06:40|13485.15|13365.15|13485.64|13365.64|13485.86|13365.86|13485.01|13365.01|9
1625177210000|2021-07-01 22:06:50|13485.62|13365.62|13488.14|13368.14|13489.17|13369.17|13485.62|13365.62|10
1625177220000|2021-07-01 22:07:00|13488.37|13368.37|13490.42|13370.42|13490.42|13370.42|13487.49|13367.49|10
1625177230000|2021-07-01 22:07:10|13490.48|13370.48|13491.37|13371.37|13491.37|13371.37|13490.21|13370.21|10
1625177240000|2021-07-01 22:07:20|13491.43|13371.43|13492.56|13372.56|13494.18|13374.18|13491.19|13371.19|9
1625177250000|2021-07-01 22:07:30|13492.82|13372.82|13492.76|13372.76|13492.82|13372.82|13491.04|13371.04|10
1625177260000|2021-07-01 22:07:40|13492.23|13372.23|13489.12|13369.12|13492.23|13372.23|13489.12|13369.12|10
1625177270000|2021-07-01 22:07:50|13489.4|13369.4|13490.07|13370.07|13490.3|13370.3|13489.4|13369.4|10
1625177280000|2021-07-01 22:08:00|13490.17|13370.17|13491.72|13371.72|13491.72|13371.72|13490.02|13370.02|10
1625177290000|2021-07-01 22:08:10|13490.86|13370.86|13491.55|13371.55|13491.77|13371.77|13489.91|13369.91|10
1625177300000|2021-07-01 22:08:20|13491.64|13371.64|13492.21|13372.21|13493.14|13373.14|13491.64|13371.64|10
1625177310000|2021-07-01 22:08:30|13491.93|13371.93|13493.38|13373.38|13493.84|13373.84|13491.93|13371.93|10
1625177320000|2021-07-01 22:08:40|13493.37|13373.37|13495.02|13375.02|13495.02|13375.02|13493.11|13373.11|10
1625177330000|2021-07-01 22:08:50|13494.99|13374.99|13495.05|13375.05|13496.47|13376.47|13494.91|13374.91|10
1625177340000|2021-07-01 22:09:00|13495.16|13375.16|13498.02|13378.02|13498.02|13378.02|13494.93|13374.93|9
1625177350000|2021-07-01 22:09:10|13497.74|13377.74|13498.26|13378.26|13498.87|13378.87|13497.33|13377.33|10
1625177360000|2021-07-01 22:09:20|13498.68|13378.68|13499.97|13379.97|13500.08|13380.08|13498.68|13378.68|10
1625177370000|2021-07-01 22:09:30|13500.75|13380.75|13501.19|13381.19|13501.87|13381.87|13500.75|13380.75|10
1625177380000|2021-07-01 22:09:40|13501.51|13381.51|13503.14|13383.14|13503.14|13383.14|13501.11|13381.11|10
1625177390000|2021-07-01 22:09:50|13502.54|13382.54|13502.5|13382.5|13503.15|13383.15|13501.61|13381.61|10
1625177400000|2021-07-01 22:10:00|13502.57|13382.57|13502.6|13382.6|13502.79|13382.79|13502.27|13382.27|10
1625177410000|2021-07-01 22:10:10|13502.52|13382.52|13503.28|13383.28|13503.28|13383.28|13500.77|13380.77|10
1625177420000|2021-07-01 22:10:20|13504.05|13384.05|13506.44|13386.44|13506.44|13386.44|13504.05|13384.05|10
1625177430000|2021-07-01 22:10:30|13507.06|13387.06|13506.57|13386.57|13508.06|13388.06|13506.41|13386.41|10
1625177440000|2021-07-01 22:10:40|13506.05|13386.05|13509.32|13389.32|13509.45|13389.45|13506.05|13386.05|10
1625177450000|2021-07-01 22:10:50|13509.12|13389.12|13510.17|13390.17|13510.48|13390.48|13509.12|13389.12|10
1625177460000|2021-07-01 22:11:00|13509.73|13389.73|13511.58|13391.58|13511.58|13391.58|13509.41|13389.41|10
1625177470000|2021-07-01 22:11:10|13511.85|13391.85|13514.3|13394.3|13514.49|13394.49|13511.85|13391.85|9
1625177480000|2021-07-01 22:11:20|13513.79|13393.79|13513.64|13393.64|13514|13394|13512.97|13392.97|9
1625177490000|2021-07-01 22:11:30|13512.87|13392.87|13511.04|13391.04|13512.97|13392.97|13511.04|13391.04|9
1625177500000|2021-07-01 22:11:40|13511.15|13391.15|13510.34|13390.34|13511.15|13391.15|13509.94|13389.94|10
1625177510000|2021-07-01 22:11:50|13510.3|13390.3|13511.01|13391.01|13511.08|13391.08|13510.3|13390.3|9
1625177520000|2021-07-01 22:12:00|13511.21|13391.21|13510.42|13390.42|13511.3|13391.3|13510.36|13390.36|10
1625177530000|2021-07-01 22:12:10|13510.81|13390.81|13508.19|13388.19|13510.81|13390.81|13508.19|13388.19|10
1625177540000|2021-07-01 22:12:20|13507.78|13387.78|13507.28|13387.28|13507.91|13387.91|13506.75|13386.75|9
1625177550000|2021-07-01 22:12:30|13506.88|13386.88|13505.72|13385.72|13506.88|13386.88|13505.72|13385.72|9
1625177560000|2021-07-01 22:12:40|13505.53|13385.53|13506.19|13386.19|13506.77|13386.77|13505.53|13385.53|10
1625177570000|2021-07-01 22:12:50|13506.59|13386.59|13508.15|13388.15|13508.15|13388.15|13506.59|13386.59|10
1625177580000|2021-07-01 22:13:00|13507.9|13387.9|13508.47|13388.47|13508.53|13388.53|13507.64|13387.64|10
1625177590000|2021-07-01 22:13:10|13508.37|13388.37|13509.45|13389.45|13509.67|13389.67|13508.37|13388.37|8
1625177600000|2021-07-01 22:13:20|13508.64|13388.64|13508.35|13388.35|13509.1|13389.1|13507.98|13387.98|10
1625177610000|2021-07-01 22:13:30|13508.36|13388.36|13508.99|13388.99|13509.14|13389.14|13508.03|13388.03|9
1625177620000|2021-07-01 22:13:40|13508.81|13388.81|13509.2|13389.2|13509.2|13389.2|13508.51|13388.51|10
1625177630000|2021-07-01 22:13:50|13509.63|13389.63|13510.96|13390.96|13510.96|13390.96|13509.63|13389.63|10
1625177640000|2021-07-01 22:14:00|13511.04|13391.04|13510.22|13390.22|13511.04|13391.04|13510.22|13390.22|9
1625177650000|2021-07-01 22:14:10|13509.54|13389.54|13511.49|13391.49|13511.49|13391.49|13509.37|13389.37|9
1625177660000|2021-07-01 22:14:20|13511.53|13391.53|13513.13|13393.13|13513.13|13393.13|13511.53|13391.53|10
1625177670000|2021-07-01 22:14:30|13513.06|13393.06|13512.09|13392.09|13513.18|13393.18|13511.68|13391.68|10
1625177680000|2021-07-01 22:14:40|13511.64|13391.64|13509.38|13389.38|13511.64|13391.64|13509.26|13389.26|10
1625177690000|2021-07-01 22:14:50|13509.49|13389.49|13509.65|13389.65|13510.14|13390.14|13509.36|13389.36|8
1625177700000|2021-07-01 22:15:00|13509.14|13389.14|13512.15|13392.15|13512.15|13392.15|13509.14|13389.14|9
1625177710000|2021-07-01 22:15:10|13512.17|13392.17|13511.12|13391.12|13512.17|13392.17|13511.12|13391.12|10
1625177720000|2021-07-01 22:15:20|13511.13|13391.13|13509.67|13389.67|13511.13|13391.13|13509.67|13389.67|10
1625177730000|2021-07-01 22:15:30|13509.31|13389.31|13508.96|13388.96|13509.55|13389.55|13508.96|13388.96|9
1625177740000|2021-07-01 22:15:40|13509.35|13389.35|13507.82|13387.82|13509.35|13389.35|13507.31|13387.31|10
1625177750000|2021-07-01 22:15:50|13507.79|13387.79|13506.49|13386.49|13507.79|13387.79|13506.49|13386.49|10
1625177760000|2021-07-01 22:16:00|13506.83|13386.83|13506.46|13386.46|13506.83|13386.83|13506.29|13386.29|10
1625177770000|2021-07-01 22:16:10|13506.23|13386.23|13505.48|13385.48|13506.32|13386.32|13505.48|13385.48|8
1625177780000|2021-07-01 22:16:20|13505.52|13385.52|13506.01|13386.01|13506.01|13386.01|13505.4|13385.4|10
1625177790000|2021-07-01 22:16:30|13506.56|13386.56|13508.38|13388.38|13508.81|13388.81|13506.56|13386.56|10
1625177800000|2021-07-01 22:16:40|13508.31|13388.31|13507.02|13387.02|13508.61|13388.61|13507.02|13387.02|9
1625177810000|2021-07-01 22:16:50|13507.04|13387.04|13506.99|13386.99|13507.25|13387.25|13506.54|13386.54|9
1625177820000|2021-07-01 22:17:00|13506.26|13386.26|13504.82|13384.82|13506.26|13386.26|13504.82|13384.82|9
1625177830000|2021-07-01 22:17:10|13504.37|13384.37|13504.49|13384.49|13504.49|13384.49|13503.6|13383.6|8
1625177840000|2021-07-01 22:17:20|13504.84|13384.84|13508.93|13388.93|13508.93|13388.93|13504.7|13384.7|10
1625177850000|2021-07-01 22:17:30|13508.75|13388.75|13510.69|13390.69|13510.78|13390.78|13508.75|13388.75|10
1625177860000|2021-07-01 22:17:40|13511.26|13391.26|13513.56|13393.56|13513.56|13393.56|13511.26|13391.26|10
1625177870000|2021-07-01 22:17:50|13513.66|13393.66|13517.84|13397.84|13517.84|13397.84|13513.66|13393.66|9
1625177880000|2021-07-01 22:18:00|13518.87|13398.87|13519.97|13399.97|13519.97|13399.97|13518.87|13398.87|10
1625177890000|2021-07-01 22:18:10|13520.49|13400.49|13521.33|13401.33|13521.71|13401.71|13520.49|13400.49|9
1625177900000|2021-07-01 22:18:20|13521.42|13401.42|13520.55|13400.55|13522.17|13402.17|13520.55|13400.55|9
1625177910000|2021-07-01 22:18:30|13520.27|13400.27|13525.62|13405.62|13525.62|13405.62|13519.85|13399.85|10
1625177920000|2021-07-01 22:18:40|13525.42|13405.42|13530.14|13410.14|13530.14|13410.14|13525.42|13405.42|10
1625177930000|2021-07-01 22:18:50|13530.3|13410.3|13529.98|13409.98|13531.57|13411.57|13529.98|13409.98|10
1625177940000|2021-07-01 22:19:00|13531|13411|13530.43|13410.43|13531|13411|13530.31|13410.31|9
1625177950000|2021-07-01 22:19:10|13530.34|13410.34|13528.79|13408.79|13530.34|13410.34|13528.79|13408.79|9
1625177960000|2021-07-01 22:19:20|13528|13408|13524.34|13404.34|13528|13408|13524.33|13404.33|10
1625177970000|2021-07-01 22:19:30|13524.49|13404.49|13527.82|13407.82|13527.85|13407.85|13524.05|13404.05|10
1625177980000|2021-07-01 22:19:40|13527.84|13407.84|13530.36|13410.36|13530.74|13410.74|13527.84|13407.84|10
1625177990000|2021-07-01 22:19:50|13530.4|13410.4|13531.06|13411.06|13531.15|13411.15|13530.4|13410.4|10
1625178000000|2021-07-01 22:20:00|13530.74|13410.74|13529|13409|13530.74|13410.74|13528.84|13408.84|10
1625178010000|2021-07-01 22:20:10|13528.79|13408.79|13524.28|13404.28|13528.79|13408.79|13524.28|13404.28|10
1625178020000|2021-07-01 22:20:20|13523.84|13403.84|13521.61|13401.61|13523.84|13403.84|13521.61|13401.61|9
1625178030000|2021-07-01 22:20:30|13521.05|13401.05|13520.51|13400.51|13521.05|13401.05|13520.22|13400.22|10
1625178040000|2021-07-01 22:20:40|13520.45|13400.45|13522.26|13402.26|13522.26|13402.26|13520.21|13400.21|8
1625178050000|2021-07-01 22:20:50|13521.93|13401.93|13521.51|13401.51|13521.93|13401.93|13520.7|13400.7|10
1625178060000|2021-07-01 22:21:00|13521.62|13401.62|13522.42|13402.42|13522.67|13402.67|13521.25|13401.25|10
1625178070000|2021-07-01 22:21:10|13522.24|13402.24|13522.43|13402.43|13522.69|13402.69|13521.88|13401.88|9
1625178080000|2021-07-01 22:21:20|13522.45|13402.45|13521.8|13401.8|13523.27|13403.27|13521.8|13401.8|10
1625178090000|2021-07-01 22:21:30|13522|13402|13524.12|13404.12|13524.12|13404.12|13521.77|13401.77|9
1625178100000|2021-07-01 22:21:40|13524.19|13404.19|13523.68|13403.68|13524.19|13404.19|13523.38|13403.38|9
1625178110000|2021-07-01 22:21:50|13523.86|13403.86|13523.12|13403.12|13523.86|13403.86|13523.06|13403.06|10
1625178120000|2021-07-01 22:22:00|13523.07|13403.07|13520.69|13400.69|13523.14|13403.14|13520.22|13400.22|10
1625178130000|2021-07-01 22:22:10|13521.37|13401.37|13522.14|13402.14|13522.33|13402.33|13521.13|13401.13|10
1625178140000|2021-07-01 22:22:20|13521.57|13401.57|13520.86|13400.86|13521.57|13401.57|13520.68|13400.68|10
1625178150000|2021-07-01 22:22:30|13520.61|13400.61|13521.41|13401.41|13521.9|13401.9|13520.61|13400.61|10
1625178160000|2021-07-01 22:22:40|13521.37|13401.37|13519.42|13399.42|13521.37|13401.37|13518.79|13398.79|9
1625178170000|2021-07-01 22:22:50|13519.4|13399.4|13517.96|13397.96|13519.44|13399.44|13517.96|13397.96|10
1625178180000|2021-07-01 22:23:00|13518.44|13398.44|13519.29|13399.29|13519.5|13399.5|13518.44|13398.44|10
1625178190000|2021-07-01 22:23:10|13519.28|13399.28|13521.6|13401.6|13521.6|13401.6|13519.07|13399.07|10
1625178200000|2021-07-01 22:23:20|13521.85|13401.85|13524.46|13404.46|13524.7|13404.7|13521.85|13401.85|10
1625178210000|2021-07-01 22:23:30|13524.47|13404.47|13524.4|13404.4|13524.85|13404.85|13523.48|13403.48|10
1625178220000|2021-07-01 22:23:40|13523.9|13403.9|13523.46|13403.46|13524.12|13404.12|13523.44|13403.44|9
1625178230000|2021-07-01 22:23:50|13523.7|13403.7|13523.28|13403.28|13523.94|13403.94|13523.23|13403.23|9
1625178240000|2021-07-01 22:24:00|13523.77|13403.77|13523.75|13403.75|13523.77|13403.77|13523.33|13403.33|10
1625178250000|2021-07-01 22:24:10|13523.7|13403.7|13524.13|13404.13|13524.24|13404.24|13523.7|13403.7|7
1625178260000|2021-07-01 22:24:20|13524.24|13404.24|13521.39|13401.39|13524.24|13404.24|13521.39|13401.39|10
1625178270000|2021-07-01 22:24:30|13521.2|13401.2|13519.14|13399.14|13521.2|13401.2|13519.03|13399.03|9
1625178280000|2021-07-01 22:24:40|13519.08|13399.08|13516.31|13396.31|13519.08|13399.08|13516.31|13396.31|10
1625178290000|2021-07-01 22:24:50|13516.34|13396.34|13515.08|13395.08|13516.34|13396.34|13514.74|13394.74|10
1625178300000|2021-07-01 22:25:00|13515.16|13395.16|13513.05|13393.05|13515.16|13395.16|13512.72|13392.72|9
1625178310000|2021-07-01 22:25:10|13512.75|13392.75|13512.43|13392.43|13512.84|13392.84|13512.07|13392.07|8
1625178320000|2021-07-01 22:25:20|13512.03|13392.03|13511.22|13391.22|13512.22|13392.22|13511.21|13391.21|9
1625178330000|2021-07-01 22:25:30|13510.39|13390.39|13510.46|13390.46|13510.81|13390.81|13510.16|13390.16|9
1625178340000|2021-07-01 22:25:40|13510.43|13390.43|13509.08|13389.08|13510.43|13390.43|13509.08|13389.08|10
1625178350000|2021-07-01 22:25:50|13509.01|13389.01|13508.42|13388.42|13509.37|13389.37|13508.42|13388.42|9
1625178360000|2021-07-01 22:26:00|13508.32|13388.32|13508.32|13388.32|13508.32|13388.32|13505.92|13385.92|10
1625178370000|2021-07-01 22:26:10|13508.63|13388.63|13508.88|13388.88|13509.32|13389.32|13508.63|13388.63|9
1625178380000|2021-07-01 22:26:20|13508.67|13388.67|13506.97|13386.97|13508.67|13388.67|13506.97|13386.97|10
1625178390000|2021-07-01 22:26:30|13507.42|13387.42|13505.67|13385.67|13507.42|13387.42|13505.67|13385.67|10
1625178400000|2021-07-01 22:26:40|13505.92|13385.92|13505.95|13385.95|13507.88|13387.88|13505.77|13385.77|10
1625178410000|2021-07-01 22:26:50|13505.55|13385.55|13499.65|13379.65|13505.55|13385.55|13499.65|13379.65|10
1625178420000|2021-07-01 22:27:00|13498.12|13378.12|13496.92|13376.92|13498.34|13378.34|13496.92|13376.92|10
1625178430000|2021-07-01 22:27:10|13497.06|13377.06|13492.21|13372.21|13497.06|13377.06|13490.89|13370.89|10
1625178440000|2021-07-01 22:27:20|13491.74|13371.74|13491.36|13371.36|13491.9|13371.9|13491.27|13371.27|10
1625178450000|2021-07-01 22:27:30|13491.51|13371.51|13490.05|13370.05|13491.78|13371.78|13489.83|13369.83|10
1625178460000|2021-07-01 22:27:40|13489.33|13369.33|13489.83|13369.83|13490.64|13370.64|13489.33|13369.33|10
1625178470000|2021-07-01 22:27:50|13490.36|13370.36|13490.96|13370.96|13490.96|13370.96|13489.94|13369.94|10
1625178480000|2021-07-01 22:28:00|13490.78|13370.78|13492.5|13372.5|13492.5|13372.5|13490.78|13370.78|9
1625178490000|2021-07-01 22:28:10|13492.65|13372.65|13490.36|13370.36|13492.65|13372.65|13490.36|13370.36|10
1625178500000|2021-07-01 22:28:20|13490.2|13370.2|13490.77|13370.77|13490.83|13370.83|13489.55|13369.55|10
1625178510000|2021-07-01 22:28:30|13490.65|13370.65|13490.14|13370.14|13491.41|13371.41|13490.12|13370.12|9
1625178520000|2021-07-01 22:28:40|13490.94|13370.94|13489.46|13369.46|13491.51|13371.51|13489.19|13369.19|10
1625178530000|2021-07-01 22:28:50|13488.46|13368.46|13488.4|13368.4|13488.68|13368.68|13486.7|13366.7|10
1625178540000|2021-07-01 22:29:00|13488.44|13368.44|13488.49|13368.49|13488.88|13368.88|13488.11|13368.11|10
1625178550000|2021-07-01 22:29:10|13487.99|13367.99|13489.19|13369.19|13489.47|13369.47|13487.99|13367.99|10
1625178560000|2021-07-01 22:29:20|13489.07|13369.07|13490.82|13370.82|13490.84|13370.84|13488.52|13368.52|10
1625178570000|2021-07-01 22:29:30|13490.97|13370.97|13490.67|13370.67|13491.57|13371.57|13490.33|13370.33|10
1625178580000|2021-07-01 22:29:40|13490.44|13370.44|13492.23|13372.23|13492.23|13372.23|13490.44|13370.44|10
1625178590000|2021-07-01 22:29:50|13492.45|13372.45|13492.6|13372.6|13493.24|13373.24|13492.05|13372.05|10
1625178600000|2021-07-01 22:30:00|13491.51|13371.51|13495.69|13375.69|13495.69|13375.69|13491.22|13371.22|10
1625178610000|2021-07-01 22:30:10|13496.32|13376.32|13500.06|13380.06|13500.06|13380.06|13496.32|13376.32|10
1625178620000|2021-07-01 22:30:20|13500.24|13380.24|13507.02|13387.02|13507.02|13387.02|13500.24|13380.24|10
1625178630000|2021-07-01 22:30:30|13507.49|13387.49|13510.33|13390.33|13511|13391|13507.42|13387.42|10
1625178640000|2021-07-01 22:30:40|13510.5|13390.5|13509.47|13389.47|13510.5|13390.5|13508.95|13388.95|10
1625178650000|2021-07-01 22:30:50|13509.27|13389.27|13506.87|13386.87|13509.27|13389.27|13506.87|13386.87|10
1625178660000|2021-07-01 22:31:00|13506.64|13386.64|13507.57|13387.57|13507.74|13387.74|13505.51|13385.51|10
1625178670000|2021-07-01 22:31:10|13506.88|13386.88|13507.63|13387.63|13508.17|13388.17|13506.88|13386.88|9
1625178680000|2021-07-01 22:31:20|13507.39|13387.39|13506.84|13386.84|13507.61|13387.61|13506.84|13386.84|9
1625178690000|2021-07-01 22:31:30|13506.58|13386.58|13502.08|13382.08|13506.61|13386.61|13502.08|13382.08|10
1625178700000|2021-07-01 22:31:40|13501.94|13381.94|13502.3|13382.3|13502.55|13382.55|13500.74|13380.74|10
1625178710000|2021-07-01 22:31:50|13502.7|13382.7|13501.12|13381.12|13503.23|13383.23|13500.88|13380.88|10
1625178720000|2021-07-01 22:32:00|13501.14|13381.14|13503.76|13383.76|13503.76|13383.76|13501.07|13381.07|9
1625178730000|2021-07-01 22:32:10|13503.88|13383.88|13504.21|13384.21|13504.87|13384.87|13503.63|13383.63|9
1625178740000|2021-07-01 22:32:20|13503.72|13383.72|13505.21|13385.21|13505.21|13385.21|13503.72|13383.72|9
1625178750000|2021-07-01 22:32:30|13505.72|13385.72|13503.52|13383.52|13505.72|13385.72|13503.52|13383.52|9
1625178760000|2021-07-01 22:32:40|13503.45|13383.45|13499.45|13379.45|13503.62|13383.62|13499.45|13379.45|10
1625178770000|2021-07-01 22:32:50|13498.87|13378.87|13496.6|13376.6|13499.6|13379.6|13496.6|13376.6|10
1625178780000|2021-07-01 22:33:00|13496.48|13376.48|13494.74|13374.74|13496.59|13376.59|13494.48|13374.48|10
1625178790000|2021-07-01 22:33:10|13494.11|13374.11|13492.09|13372.09|13494.11|13374.11|13491.87|13371.87|10
1625178800000|2021-07-01 22:33:20|13491.15|13371.15|13491.29|13371.29|13491.29|13371.29|13490.11|13370.11|10
1625178810000|2021-07-01 22:33:30|13491.42|13371.42|13492.23|13372.23|13492.23|13372.23|13491.08|13371.08|10
1625178820000|2021-07-01 22:33:40|13492.21|13372.21|13492.48|13372.48|13493.74|13373.74|13492.21|13372.21|10
1625178830000|2021-07-01 22:33:50|13492.59|13372.59|13494.29|13374.29|13494.29|13374.29|13492.35|13372.35|10
1625178840000|2021-07-01 22:34:00|13494.01|13374.01|13497.11|13377.11|13497.11|13377.11|13494.01|13374.01|9
1625178850000|2021-07-01 22:34:10|13497.21|13377.21|13501.06|13381.06|13501.06|13381.06|13497.21|13377.21|10
1625178860000|2021-07-01 22:34:20|13501.02|13381.02|13499.22|13379.22|13501.02|13381.02|13498.6|13378.6|10
1625178870000|2021-07-01 22:34:30|13499.01|13379.01|13496.79|13376.79|13499.88|13379.88|13496.79|13376.79|10
1625178880000|2021-07-01 22:34:40|13496.23|13376.23|13496.37|13376.37|13496.54|13376.54|13496.05|13376.05|8
1625178890000|2021-07-01 22:34:50|13495.97|13375.97|13494.99|13374.99|13496.25|13376.25|13494.99|13374.99|10
1625178900000|2021-07-01 22:35:00|13495.19|13375.19|13494.39|13374.39|13495.9|13375.9|13494.36|13374.36|10
1625178910000|2021-07-01 22:35:10|13493.6|13373.6|13493.13|13373.13|13493.65|13373.65|13493.13|13373.13|9
1625178920000|2021-07-01 22:35:20|13493.09|13373.09|13492.79|13372.79|13493.55|13373.55|13492.79|13372.79|10
1625178930000|2021-07-01 22:35:30|13493.4|13373.4|13495.26|13375.26|13495.28|13375.28|13492.36|13372.36|10
1625178940000|2021-07-01 22:35:40|13495.32|13375.32|13494.74|13374.74|13495.32|13375.32|13493.91|13373.91|9
1625178950000|2021-07-01 22:35:50|13494.35|13374.35|13493.68|13373.68|13494.76|13374.76|13493.47|13373.47|10
1625178960000|2021-07-01 22:36:00|13493.19|13373.19|13493.85|13373.85|13493.85|13373.85|13491.83|13371.83|10
1625178970000|2021-07-01 22:36:10|13494.29|13374.29|13493.41|13373.41|13494.95|13374.95|13493.41|13373.41|10
1625178980000|2021-07-01 22:36:20|13493.7|13373.7|13496.43|13376.43|13496.43|13376.43|13493.7|13373.7|10
1625178990000|2021-07-01 22:36:30|13496.06|13376.06|13496.53|13376.53|13497.08|13377.08|13495.64|13375.64|10
1625179000000|2021-07-01 22:36:40|13496.76|13376.76|13495.73|13375.73|13497.27|13377.27|13495.73|13375.73|10
1625179010000|2021-07-01 22:36:50|13496.9|13376.9|13496.14|13376.14|13497.57|13377.57|13495.59|13375.59|10
1625179020000|2021-07-01 22:37:00|13495.78|13375.78|13494.85|13374.85|13496.36|13376.36|13494.85|13374.85|10
1625179030000|2021-07-01 22:37:10|13494.61|13374.61|13493.04|13373.04|13494.77|13374.77|13493.04|13373.04|10
1625179040000|2021-07-01 22:37:20|13492.9|13372.9|13493.16|13373.16|13493.89|13373.89|13492.9|13372.9|10
1625179050000|2021-07-01 22:37:30|13493.83|13373.83|13493.24|13373.24|13493.83|13373.83|13492.02|13372.02|10
1625179060000|2021-07-01 22:37:40|13492.73|13372.73|13493.97|13373.97|13494.11|13374.11|13492.66|13372.66|9
1625179070000|2021-07-01 22:37:50|13493.76|13373.76|13495.08|13375.08|13495.08|13375.08|13493.6|13373.6|10
1625179080000|2021-07-01 22:38:00|13495.88|13375.88|13497.68|13377.68|13497.68|13377.68|13494.77|13374.77|9
1625179090000|2021-07-01 22:38:10|13497.49|13377.49|13498.78|13378.78|13498.78|13378.78|13497.47|13377.47|9
1625179100000|2021-07-01 22:38:20|13499.02|13379.02|13500.57|13380.57|13500.57|13380.57|13499.02|13379.02|10
1625179110000|2021-07-01 22:38:30|13500.34|13380.34|13500.44|13380.44|13500.44|13380.44|13500.06|13380.06|9
1625179120000|2021-07-01 22:38:40|13500.57|13380.57|13500.54|13380.54|13501.07|13381.07|13500.4|13380.4|10
1625179130000|2021-07-01 22:38:50|13500.61|13380.61|13500.67|13380.67|13500.85|13380.85|13500.61|13380.61|10
1625179140000|2021-07-01 22:39:00|13499.9|13379.9|13500.76|13380.76|13500.76|13380.76|13499.71|13379.71|9
1625179150000|2021-07-01 22:39:10|13500.82|13380.82|13499.69|13379.69|13500.82|13380.82|13499.2|13379.2|10
1625179160000|2021-07-01 22:39:20|13499.67|13379.67|13499.6|13379.6|13499.67|13379.67|13499.46|13379.46|8
1625179170000|2021-07-01 22:39:30|13499.72|13379.72|13498.95|13378.95|13499.72|13379.72|13498.73|13378.73|10
1625179180000|2021-07-01 22:39:40|13498.81|13378.81|13498.55|13378.55|13499.26|13379.26|13498.33|13378.33|10
1625179190000|2021-07-01 22:39:50|13498.56|13378.56|13499.64|13379.64|13499.64|13379.64|13498.56|13378.56|10
1625179200000|2021-07-01 22:40:00|13501.5|13381.5|13501.5|13381.5|13501.5|13381.5|13499.38|13379.38|10
1625179210000|2021-07-01 22:40:10|13501.53|13381.53|13501.92|13381.92|13501.92|13381.92|13501.34|13381.34|9
1625179220000|2021-07-01 22:40:20|13502.1|13382.1|13503.98|13383.98|13503.98|13383.98|13502.1|13382.1|9
1625179230000|2021-07-01 22:40:30|13504.08|13384.08|13505.65|13385.65|13506.06|13386.06|13504.08|13384.08|8
1625179240000|2021-07-01 22:40:40|13505.74|13385.74|13507.64|13387.64|13507.64|13387.64|13505.74|13385.74|9
1625179250000|2021-07-01 22:40:50|13507.75|13387.75|13508.16|13388.16|13508.64|13388.64|13507.75|13387.75|10
1625179260000|2021-07-01 22:41:00|13509.24|13389.24|13510.1|13390.1|13510.1|13390.1|13509.17|13389.17|9
1625179270000|2021-07-01 22:41:10|13509.91|13389.91|13510.18|13390.18|13510.19|13390.19|13509.91|13389.91|9
1625179280000|2021-07-01 22:41:20|13510.04|13390.04|13509.03|13389.03|13510.04|13390.04|13509.03|13389.03|8
1625179290000|2021-07-01 22:41:30|13509.01|13389.01|13508.27|13388.27|13509.01|13389.01|13507.88|13387.88|10
1625179300000|2021-07-01 22:41:40|13508.26|13388.26|13509.76|13389.76|13509.76|13389.76|13508.26|13388.26|10
1625179310000|2021-07-01 22:41:50|13509.35|13389.35|13509.93|13389.93|13510.73|13390.73|13509.35|13389.35|9
1625179320000|2021-07-01 22:42:00|13509.61|13389.61|13506.7|13386.7|13509.61|13389.61|13506.7|13386.7|9
1625179330000|2021-07-01 22:42:10|13506.84|13386.84|13505.87|13385.87|13506.84|13386.84|13505.87|13385.87|10
1625179340000|2021-07-01 22:42:20|13505.91|13385.91|13507.63|13387.63|13507.63|13387.63|13505.46|13385.46|10
1625179350000|2021-07-01 22:42:30|13507.77|13387.77|13509.64|13389.64|13510.17|13390.17|13507.77|13387.77|10
1625179360000|2021-07-01 22:42:40|13509.76|13389.76|13509.16|13389.16|13509.76|13389.76|13509.12|13389.12|10
1625179370000|2021-07-01 22:42:50|13509.25|13389.25|13507.87|13387.87|13509.25|13389.25|13507.87|13387.87|9
1625179380000|2021-07-01 22:43:00|13507.82|13387.82|13504.74|13384.74|13508.84|13388.84|13504.74|13384.74|9
1625179390000|2021-07-01 22:43:10|13504.9|13384.9|13500.76|13380.76|13504.9|13384.9|13500.76|13380.76|9
1625179400000|2021-07-01 22:43:20|13500.45|13380.45|13497.28|13377.28|13500.45|13380.45|13497.28|13377.28|10
1625179410000|2021-07-01 22:43:30|13496.24|13376.24|13494.18|13374.18|13496.37|13376.37|13493.84|13373.84|10
1625179420000|2021-07-01 22:43:40|13494.21|13374.21|13494.36|13374.36|13494.68|13374.68|13494.21|13374.21|8
1625179430000|2021-07-01 22:43:50|13494.04|13374.04|13492.39|13372.39|13494.17|13374.17|13492.39|13372.39|10
1625179440000|2021-07-01 22:44:00|13492.69|13372.69|13492.33|13372.33|13493.68|13373.68|13492.23|13372.23|10
1625179450000|2021-07-01 22:44:10|13492.15|13372.15|13495.01|13375.01|13495.3|13375.3|13492.13|13372.13|10
1625179460000|2021-07-01 22:44:20|13495.32|13375.32|13495.19|13375.19|13495.56|13375.56|13494.95|13374.95|10
1625179470000|2021-07-01 22:44:30|13494.97|13374.97|13492.71|13372.71|13494.97|13374.97|13492.71|13372.71|10
1625179480000|2021-07-01 22:44:40|13492.42|13372.42|13489.23|13369.23|13492.42|13372.42|13489.23|13369.23|9
1625179490000|2021-07-01 22:44:50|13488.92|13368.92|13487.75|13367.75|13488.92|13368.92|13486.52|13366.52|10
1625179500000|2021-07-01 22:45:00|13487.67|13367.67|13488.04|13368.04|13489.1|13369.1|13487.67|13367.67|10
1625179510000|2021-07-01 22:45:10|13487.69|13367.69|13489.28|13369.28|13489.33|13369.33|13487.69|13367.69|9
1625179520000|2021-07-01 22:45:20|13489.14|13369.14|13489.71|13369.71|13489.93|13369.93|13489.14|13369.14|8
1625179530000|2021-07-01 22:45:30|13489.88|13369.88|13491.95|13371.95|13492.22|13372.22|13489.88|13369.88|10
1625179540000|2021-07-01 22:45:40|13491.82|13371.82|13494.46|13374.46|13494.46|13374.46|13491.82|13371.82|9
1625179550000|2021-07-01 22:45:50|13494.72|13374.72|13498.84|13378.84|13498.84|13378.84|13494.72|13374.72|10
1625179560000|2021-07-01 22:46:00|13499|13379|13498.48|13378.48|13499.6|13379.6|13498.48|13378.48|10
1625179570000|2021-07-01 22:46:10|13498.69|13378.69|13500|13380|13500.1|13380.1|13498.67|13378.67|9
1625179580000|2021-07-01 22:46:20|13499.85|13379.85|13499.72|13379.72|13500.2|13380.2|13499.28|13379.28|9
1625179590000|2021-07-01 22:46:30|13500.41|13380.41|13500.85|13380.85|13501.16|13381.16|13500.09|13380.09|10
1625179600000|2021-07-01 22:46:40|13500.47|13380.47|13500.08|13380.08|13500.58|13380.58|13500.08|13380.08|9
1625179610000|2021-07-01 22:46:50|13500.15|13380.15|13500.91|13380.91|13501.01|13381.01|13500.01|13380.01|10
1625179620000|2021-07-01 22:47:00|13501.03|13381.03|13502.01|13382.01|13502.01|13382.01|13501.03|13381.03|9
1625179630000|2021-07-01 22:47:10|13502.4|13382.4|13505.97|13385.97|13505.97|13385.97|13502.4|13382.4|10
1625179640000|2021-07-01 22:47:20|13506.96|13386.96|13508.52|13388.52|13508.52|13388.52|13506.66|13386.66|10
1625179650000|2021-07-01 22:47:30|13508.58|13388.58|13508.07|13388.07|13509.95|13389.95|13508.07|13388.07|10
1625179660000|2021-07-01 22:47:40|13508.91|13388.91|13509.02|13389.02|13510.22|13390.22|13508.91|13388.91|9
1625179670000|2021-07-01 22:47:50|13509.01|13389.01|13508.41|13388.41|13509.21|13389.21|13508.41|13388.41|10
1625179680000|2021-07-01 22:48:00|13508.53|13388.53|13509.59|13389.59|13509.59|13389.59|13508.48|13388.48|8
1625179690000|2021-07-01 22:48:10|13509.94|13389.94|13508.75|13388.75|13509.94|13389.94|13508.75|13388.75|10
1625179700000|2021-07-01 22:48:20|13508.85|13388.85|13509.39|13389.39|13509.39|13389.39|13508.49|13388.49|7
1625179710000|2021-07-01 22:48:30|13509.68|13389.68|13512.02|13392.02|13512.02|13392.02|13509.68|13389.68|10
1625179720000|2021-07-01 22:48:40|13512.59|13392.59|13516.03|13396.03|13516.03|13396.03|13512.59|13392.59|10
1625179730000|2021-07-01 22:48:50|13516.35|13396.35|13517.41|13397.41|13517.48|13397.48|13516.35|13396.35|10
1625179740000|2021-07-01 22:49:00|13517.25|13397.25|13517.69|13397.69|13517.69|13397.69|13517.22|13397.22|9
1625179750000|2021-07-01 22:49:10|13517.86|13397.86|13518.22|13398.22|13518.22|13398.22|13517.82|13397.82|9
1625179760000|2021-07-01 22:49:20|13517.96|13397.96|13519.01|13399.01|13519.01|13399.01|13517.9|13397.9|10
1625179770000|2021-07-01 22:49:30|13519.04|13399.04|13520.37|13400.37|13520.37|13400.37|13518.35|13398.35|10
1625179780000|2021-07-01 22:49:40|13520.28|13400.28|13521.62|13401.62|13522.13|13402.13|13520.28|13400.28|9
1625179790000|2021-07-01 22:49:50|13521.24|13401.24|13520.44|13400.44|13521.38|13401.38|13520.44|13400.44|9
1625179800000|2021-07-01 22:50:00|13520.48|13400.48|13519.15|13399.15|13520.48|13400.48|13519.15|13399.15|10
1625179810000|2021-07-01 22:50:10|13519.14|13399.14|13518.24|13398.24|13519.68|13399.68|13518.24|13398.24|8
1625179820000|2021-07-01 22:50:20|13517.96|13397.96|13516.08|13396.08|13517.96|13397.96|13516.08|13396.08|9
1625179830000|2021-07-01 22:50:30|13515.78|13395.78|13516.59|13396.59|13516.89|13396.89|13515.55|13395.55|9
1625179840000|2021-07-01 22:50:40|13516.63|13396.63|13515.66|13395.66|13516.63|13396.63|13515.65|13395.65|10
1625179850000|2021-07-01 22:50:50|13515.47|13395.47|13513.22|13393.22|13515.51|13395.51|13513.22|13393.22|9
1625179860000|2021-07-01 22:51:00|13513.11|13393.11|13514.88|13394.88|13514.88|13394.88|13512.97|13392.97|10
1625179870000|2021-07-01 22:51:10|13514.84|13394.84|13514.26|13394.26|13514.85|13394.85|13513.96|13393.96|9
1625179880000|2021-07-01 22:51:20|13514.12|13394.12|13517.34|13397.34|13517.34|13397.34|13514.12|13394.12|9
1625179890000|2021-07-01 22:51:30|13517|13397|13515.99|13395.99|13517.63|13397.63|13515.99|13395.99|8
1625179900000|2021-07-01 22:51:40|13515.64|13395.64|13516|13396|13516|13396|13514.92|13394.92|9
1625179910000|2021-07-01 22:51:50|13515.68|13395.68|13515.11|13395.11|13515.68|13395.68|13514.73|13394.73|8
1625179920000|2021-07-01 22:52:00|13515.28|13395.28|13515.76|13395.76|13515.76|13395.76|13514.93|13394.93|9
1625179930000|2021-07-01 22:52:10|13515.89|13395.89|13515.92|13395.92|13516.05|13396.05|13515.79|13395.79|8
1625179940000|2021-07-01 22:52:20|13515.94|13395.94|13514.63|13394.63|13516.06|13396.06|13514.63|13394.63|9
1625179950000|2021-07-01 22:52:30|13514.52|13394.52|13513.74|13393.74|13514.52|13394.52|13513.74|13393.74|9
1625179960000|2021-07-01 22:52:40|13513.75|13393.75|13513.91|13393.91|13513.91|13393.91|13513.75|13393.75|5
1625179970000|2021-07-01 22:52:50|13513.92|13393.92|13514.32|13394.32|13514.7|13394.7|13513.92|13393.92|10
1625179980000|2021-07-01 22:53:00|13514.28|13394.28|13514.93|13394.93|13514.93|13394.93|13514.28|13394.28|9
1625179990000|2021-07-01 22:53:10|13515.08|13395.08|13514.24|13394.24|13515.1|13395.1|13514.24|13394.24|10
1625180000000|2021-07-01 22:53:20|13514.29|13394.29|13515.12|13395.12|13515.12|13395.12|13514|13394|10
1625180010000|2021-07-01 22:53:30|13514.79|13394.79|13509.25|13389.25|13514.79|13394.79|13509.25|13389.25|10
1625180020000|2021-07-01 22:53:40|13509.01|13389.01|13509.22|13389.22|13509.22|13389.22|13507.86|13387.86|10
1625180030000|2021-07-01 22:53:50|13509.39|13389.39|13511.53|13391.53|13511.53|13391.53|13509.39|13389.39|10
1625180040000|2021-07-01 22:54:00|13511.96|13391.96|13513.14|13393.14|13513.14|13393.14|13511.94|13391.94|10
1625180050000|2021-07-01 22:54:10|13513.3|13393.3|13512.9|13392.9|13513.42|13393.42|13512.9|13392.9|10
1625180060000|2021-07-01 22:54:20|13513.03|13393.03|13513.26|13393.26|13513.26|13393.26|13512.4|13392.4|9
1625180070000|2021-07-01 22:54:30|13513.36|13393.36|13513.97|13393.97|13513.97|13393.97|13513.11|13393.11|10
1625180080000|2021-07-01 22:54:40|13513.92|13393.92|13514.17|13394.17|13514.17|13394.17|13513.74|13393.74|10
1625180090000|2021-07-01 22:54:50|13514.23|13394.23|13513.94|13393.94|13514.68|13394.68|13513.75|13393.75|9
1625180100000|2021-07-01 22:55:00|13513.88|13393.88|13514.16|13394.16|13514.33|13394.33|13513.84|13393.84|10
1625180110000|2021-07-01 22:55:10|13514.36|13394.36|13513.71|13393.71|13514.41|13394.41|13513.67|13393.67|9
1625180120000|2021-07-01 22:55:20|13514.01|13394.01|13515.53|13395.53|13515.53|13395.53|13513.91|13393.91|9
1625180130000|2021-07-01 22:55:30|13515.63|13395.63|13516.17|13396.17|13516.19|13396.19|13515.63|13395.63|8
1625180140000|2021-07-01 22:55:40|13515.23|13395.23|13516.38|13396.38|13516.38|13396.38|13515.23|13395.23|10
1625180150000|2021-07-01 22:55:50|13516.43|13396.43|13518.82|13398.82|13518.83|13398.83|13516.43|13396.43|10
1625180160000|2021-07-01 22:56:00|13519.23|13399.23|13520.61|13400.61|13520.61|13400.61|13519.1|13399.1|9
1625180170000|2021-07-01 22:56:10|13521.29|13401.29|13522.37|13402.37|13522.37|13402.37|13521.05|13401.05|9
1625180180000|2021-07-01 22:56:20|13522.29|13402.29|13522.36|13402.36|13522.5|13402.5|13521.82|13401.82|9
1625180190000|2021-07-01 22:56:30|13522.59|13402.59|13524.11|13404.11|13524.45|13404.45|13522.53|13402.53|9
1625180200000|2021-07-01 22:56:40|13524.15|13404.15|13524.75|13404.75|13524.92|13404.92|13524.15|13404.15|9
1625180210000|2021-07-01 22:56:50|13524.83|13404.83|13523.09|13403.09|13524.83|13404.83|13523.09|13403.09|10
1625180220000|2021-07-01 22:57:00|13522.95|13402.95|13521.13|13401.13|13522.95|13402.95|13521.13|13401.13|10
1625180230000|2021-07-01 22:57:10|13521.06|13401.06|13520.76|13400.76|13521.06|13401.06|13520.76|13400.76|9
1625180240000|2021-07-01 22:57:20|13520.59|13400.59|13520.17|13400.17|13521.12|13401.12|13520.17|13400.17|9
1625180250000|2021-07-01 22:57:30|13520.07|13400.07|13518.42|13398.42|13520.57|13400.57|13518.42|13398.42|9
1625180260000|2021-07-01 22:57:40|13517.76|13397.76|13514.56|13394.56|13517.76|13397.76|13514.56|13394.56|10
1625180270000|2021-07-01 22:57:50|13515.04|13395.04|13511.14|13391.14|13515.04|13395.04|13511.14|13391.14|9
1625180280000|2021-07-01 22:58:00|13510.38|13390.38|13507.44|13387.44|13510.38|13390.38|13507.44|13387.44|10
1625180290000|2021-07-01 22:58:10|13506.82|13386.82|13506.92|13386.92|13507.07|13387.07|13506.6|13386.6|10
1625180300000|2021-07-01 22:58:20|13506.18|13386.18|13506.08|13386.08|13506.18|13386.18|13505.04|13385.04|8
1625180310000|2021-07-01 22:58:30|13506.07|13386.07|13504.68|13384.68|13506.1|13386.1|13504.51|13384.51|10
1625180320000|2021-07-01 22:58:40|13504.67|13384.67|13503.85|13383.85|13504.74|13384.74|13503.85|13383.85|9
1625180330000|2021-07-01 22:58:50|13503.74|13383.74|13503.93|13383.93|13503.99|13383.99|13503.63|13383.63|7
1625180340000|2021-07-01 22:59:00|13503.94|13383.94|13504.71|13384.71|13504.85|13384.85|13503.94|13383.94|8
1625180350000|2021-07-01 22:59:10|13504.53|13384.53|13501.97|13381.97|13504.53|13384.53|13501.72|13381.72|9
1625180360000|2021-07-01 22:59:20|13502.08|13382.08|13504.2|13384.2|13504.2|13384.2|13502.08|13382.08|10
1625180370000|2021-07-01 22:59:30|13504.65|13384.65|13505.28|13385.28|13505.3|13385.3|13504.38|13384.38|7
1625180380000|2021-07-01 22:59:40|13505.3|13385.3|13503.94|13383.94|13505.3|13385.3|13503.94|13383.94|9
1625180390000|2021-07-01 22:59:50|13503.93|13383.93|13504.38|13384.38|13504.43|13384.43|13503.59|13383.59|8
1625180400000|2021-07-01 23:00:00|13504.2|13384.2|13510.47|13390.47|13510.47|13390.47|13504.2|13384.2|9
1625180410000|2021-07-01 23:00:10|13511.34|13391.34|13516.72|13396.72|13516.72|13396.72|13511.34|13391.34|10
1625180420000|2021-07-01 23:00:20|13517.55|13397.55|13518.58|13398.58|13519.09|13399.09|13517.55|13397.55|10
1625180430000|2021-07-01 23:00:30|13519.25|13399.25|13516.95|13396.95|13519.25|13399.25|13516.95|13396.95|10
1625180440000|2021-07-01 23:00:40|13515.8|13395.8|13517.68|13397.68|13517.77|13397.77|13515.55|13395.55|9
1625180450000|2021-07-01 23:00:50|13517.66|13397.66|13517.21|13397.21|13518.11|13398.11|13517.21|13397.21|10
1625180460000|2021-07-01 23:01:00|13517.09|13397.09|13517.18|13397.18|13518.59|13398.59|13516.99|13396.99|10
1625180470000|2021-07-01 23:01:10|13516.05|13396.05|13515.66|13395.66|13517.1|13397.1|13515.64|13395.64|9
1625180480000|2021-07-01 23:01:20|13515.64|13395.64|13513.71|13393.71|13515.73|13395.73|13513.71|13393.71|9
1625180490000|2021-07-01 23:01:30|13513.92|13393.92|13511.69|13391.69|13513.92|13393.92|13511.68|13391.68|10
1625180500000|2021-07-01 23:01:40|13511.01|13391.01|13504.26|13384.26|13511.01|13391.01|13504.26|13384.26|10
1625180510000|2021-07-01 23:01:50|13504.17|13384.17|13501.72|13381.72|13504.89|13384.89|13501.72|13381.72|9
1625180520000|2021-07-01 23:02:00|13500.22|13380.22|13499.95|13379.95|13500.22|13380.22|13498.57|13378.57|10
1625180530000|2021-07-01 23:02:10|13498.99|13378.99|13493.96|13373.96|13498.99|13378.99|13493.96|13373.96|9
1625180540000|2021-07-01 23:02:20|13493.38|13373.38|13482.33|13362.33|13493.38|13373.38|13482.33|13362.33|10
1625180550000|2021-07-01 23:02:30|13480.79|13360.79|13473.48|13353.48|13480.79|13360.79|13473.48|13353.48|10
1625180560000|2021-07-01 23:02:40|13472.7|13352.7|13471.96|13351.96|13472.7|13352.7|13470.22|13350.22|10
1625180570000|2021-07-01 23:02:50|13471.95|13351.95|13470.21|13350.21|13472.28|13352.28|13470.16|13350.16|10
1625180580000|2021-07-01 23:03:00|13470.22|13350.22|13471.73|13351.73|13471.85|13351.85|13470.22|13350.22|9
1625180590000|2021-07-01 23:03:10|13472.02|13352.02|13470.33|13350.33|13472.02|13352.02|13469.82|13349.82|10
1625180600000|2021-07-01 23:03:20|13470.78|13350.78|13468.73|13348.73|13470.78|13350.78|13468.73|13348.73|10
1625180610000|2021-07-01 23:03:30|13470.09|13350.09|13469.75|13349.75|13470.41|13350.41|13469.75|13349.75|10
1625180620000|2021-07-01 23:03:40|13469.38|13349.38|13468.38|13348.38|13469.41|13349.41|13468.38|13348.38|10
1625180630000|2021-07-01 23:03:50|13468.19|13348.19|13464.73|13344.73|13468.19|13348.19|13464.73|13344.73|10
1625180640000|2021-07-01 23:04:00|13464.47|13344.47|13463.07|13343.07|13464.47|13344.47|13462.83|13342.83|10
1625180650000|2021-07-01 23:04:10|13462.99|13342.99|13460.94|13340.94|13463.64|13343.64|13460.94|13340.94|10
1625180660000|2021-07-01 23:04:20|13461.01|13341.01|13459.7|13339.7|13461.01|13341.01|13459.64|13339.64|10
1625180670000|2021-07-01 23:04:30|13458.76|13338.76|13461.7|13341.7|13461.7|13341.7|13458.76|13338.76|10
1625180680000|2021-07-01 23:04:40|13461.72|13341.72|13455.46|13335.46|13461.99|13341.99|13455.46|13335.46|10
1625180690000|2021-07-01 23:04:50|13453.1|13333.1|13444.16|13324.16|13453.1|13333.1|13444.16|13324.16|10
1625180700000|2021-07-01 23:05:00|13443.71|13323.71|13441.38|13321.38|13443.71|13323.71|13440.63|13320.63|10
1625180710000|2021-07-01 23:05:10|13441.29|13321.29|13442.28|13322.28|13442.34|13322.34|13440.58|13320.58|10
1625180720000|2021-07-01 23:05:20|13442.32|13322.32|13445.48|13325.48|13445.8|13325.8|13442.32|13322.32|10
1625180730000|2021-07-01 23:05:30|13445.1|13325.1|13445.06|13325.06|13445.74|13325.74|13443.27|13323.27|9
1625180740000|2021-07-01 23:05:40|13445.46|13325.46|13448.87|13328.87|13448.87|13328.87|13445.46|13325.46|10
1625180750000|2021-07-01 23:05:50|13449.29|13329.29|13447.54|13327.54|13449.29|13329.29|13447.54|13327.54|10
1625180760000|2021-07-01 23:06:00|13447.45|13327.45|13446.71|13326.71|13447.53|13327.53|13446.71|13326.71|10
1625180770000|2021-07-01 23:06:10|13446.6|13326.6|13447.18|13327.18|13448.82|13328.82|13446.6|13326.6|10
1625180780000|2021-07-01 23:06:20|13447.15|13327.15|13447.25|13327.25|13447.25|13327.25|13446.67|13326.67|10
1625180790000|2021-07-01 23:06:30|13447.15|13327.15|13448.84|13328.84|13448.84|13328.84|13447.1|13327.1|10
1625180800000|2021-07-01 23:06:40|13449.01|13329.01|13452.14|13332.14|13452.14|13332.14|13449.01|13329.01|10
1625180810000|2021-07-01 23:06:50|13452.04|13332.04|13453.56|13333.56|13453.99|13333.99|13452.04|13332.04|10
1625180820000|2021-07-01 23:07:00|13454.02|13334.02|13454.97|13334.97|13454.97|13334.97|13454.02|13334.02|9
1625180830000|2021-07-01 23:07:10|13455|13335|13457.46|13337.46|13457.46|13337.46|13454.73|13334.73|10
1625180840000|2021-07-01 23:07:20|13457.47|13337.47|13457.66|13337.66|13457.66|13337.66|13457.37|13337.37|9
1625180850000|2021-07-01 23:07:30|13457.64|13337.64|13457.65|13337.65|13457.76|13337.76|13457.63|13337.63|8
1625180860000|2021-07-01 23:07:40|13457.33|13337.33|13456.68|13336.68|13457.47|13337.47|13455.74|13335.74|10
1625180870000|2021-07-01 23:07:50|13456.66|13336.66|13456.69|13336.69|13456.99|13336.99|13456.43|13336.43|9
1625180880000|2021-07-01 23:08:00|13456.49|13336.49|13455.02|13335.02|13456.49|13336.49|13454.96|13334.96|7
1625180890000|2021-07-01 23:08:10|13455.03|13335.03|13456.74|13336.74|13456.76|13336.76|13454.96|13334.96|8
1625180900000|2021-07-01 23:08:20|13456.85|13336.85|13453.76|13333.76|13457.33|13337.33|13453.76|13333.76|9
1625180910000|2021-07-01 23:08:30|13453.74|13333.74|13454.1|13334.1|13454.42|13334.42|13453.13|13333.13|10
1625180920000|2021-07-01 23:08:40|13454.15|13334.15|13451.03|13331.03|13454.16|13334.16|13450.9|13330.9|9
1625180930000|2021-07-01 23:08:50|13451.04|13331.04|13450.99|13330.99|13451.27|13331.27|13450.64|13330.64|9
1625180940000|2021-07-01 23:09:00|13451.03|13331.03|13452.58|13332.58|13452.82|13332.82|13451.03|13331.03|9
1625180950000|2021-07-01 23:09:10|13452.65|13332.65|13452.56|13332.56|13452.76|13332.76|13452.53|13332.53|8
1625180960000|2021-07-01 23:09:20|13452.6|13332.6|13453.46|13333.46|13453.46|13333.46|13452.03|13332.03|8
1625180970000|2021-07-01 23:09:30|13453.37|13333.37|13456.65|13336.65|13456.79|13336.79|13453.37|13333.37|10
1625180980000|2021-07-01 23:09:40|13456.71|13336.71|13456.46|13336.46|13456.71|13336.71|13456.46|13336.46|10
1625180990000|2021-07-01 23:09:50|13456.51|13336.51|13456.67|13336.67|13457.86|13337.86|13456.51|13336.51|8
1625181000000|2021-07-01 23:10:00|13456.53|13336.53|13455.25|13335.25|13456.53|13336.53|13455.25|13335.25|9
1625181010000|2021-07-01 23:10:10|13454.91|13334.91|13444.36|13324.36|13454.91|13334.91|13444.36|13324.36|10
1625181020000|2021-07-01 23:10:20|13443.48|13323.48|13436.43|13316.43|13443.48|13323.48|13436.43|13316.43|10
1625181030000|2021-07-01 23:10:30|13436.1|13316.1|13432.2|13312.2|13436.1|13316.1|13432.2|13312.2|10
1625181040000|2021-07-01 23:10:40|13430.33|13310.33|13426.12|13306.12|13430.33|13310.33|13425.19|13305.19|10
1625181050000|2021-07-01 23:10:50|13425.81|13305.81|13424.31|13304.31|13426.16|13306.16|13424.04|13304.04|10
1625181060000|2021-07-01 23:11:00|13423.37|13303.37|13425.11|13305.11|13425.41|13305.41|13423.37|13303.37|9
1625181070000|2021-07-01 23:11:10|13421.88|13301.88|13419.15|13299.15|13421.88|13301.88|13417.91|13297.91|10
1625181080000|2021-07-01 23:11:20|13419.18|13299.18|13418.95|13298.95|13420.31|13300.31|13418.75|13298.75|10
1625181090000|2021-07-01 23:11:30|13417.57|13297.57|13412.14|13292.14|13417.57|13297.57|13412.14|13292.14|10
1625181100000|2021-07-01 23:11:40|13412.46|13292.46|13412.59|13292.59|13413.61|13293.61|13412.46|13292.46|10
1625181110000|2021-07-01 23:11:50|13412.79|13292.79|13417.43|13297.43|13417.43|13297.43|13412.79|13292.79|10
1625181120000|2021-07-01 23:12:00|13417.51|13297.51|13417.68|13297.68|13417.8|13297.8|13417.43|13297.43|10
1625181130000|2021-07-01 23:12:10|13417.88|13297.88|13420.17|13300.17|13420.17|13300.17|13417.88|13297.88|10
1625181140000|2021-07-01 23:12:20|13420.35|13300.35|13423.38|13303.38|13423.58|13303.58|13420.35|13300.35|10
1625181150000|2021-07-01 23:12:30|13423.83|13303.83|13425.83|13305.83|13425.92|13305.92|13423.83|13303.83|9
1625181160000|2021-07-01 23:12:40|13425.59|13305.59|13425.75|13305.75|13426.21|13306.21|13424.96|13304.96|10
1625181170000|2021-07-01 23:12:50|13425.64|13305.64|13425.74|13305.74|13425.74|13305.74|13423.98|13303.98|9
1625181180000|2021-07-01 23:13:00|13425.91|13305.91|13425.09|13305.09|13426.08|13306.08|13425.09|13305.09|10
1625181190000|2021-07-01 23:13:10|13424.44|13304.44|13422.94|13302.94|13424.74|13304.74|13422.94|13302.94|10
1625181200000|2021-07-01 23:13:20|13422.65|13302.65|13420.41|13300.41|13422.65|13302.65|13420.41|13300.41|10
1625181210000|2021-07-01 23:13:30|13418.74|13298.74|13411.85|13291.85|13418.74|13298.74|13411.85|13291.85|10
1625181220000|2021-07-01 23:13:40|13411.35|13291.35|13410.37|13290.37|13411.42|13291.42|13410.23|13290.23|10
1625181230000|2021-07-01 23:13:50|13410.48|13290.48|13409.43|13289.43|13410.48|13290.48|13409.43|13289.43|10
1625181240000|2021-07-01 23:14:00|13409.21|13289.21|13408.92|13288.92|13409.21|13289.21|13408.29|13288.29|10
1625181250000|2021-07-01 23:14:10|13409|13289|13409.64|13289.64|13409.73|13289.73|13408.89|13288.89|10
1625181260000|2021-07-01 23:14:20|13409.73|13289.73|13412.7|13292.7|13412.97|13292.97|13409.73|13289.73|10
1625181270000|2021-07-01 23:14:30|13412.76|13292.76|13412.77|13292.77|13413.28|13293.28|13412.59|13292.59|10
1625181280000|2021-07-01 23:14:40|13412.66|13292.66|13413.58|13293.58|13413.62|13293.62|13412.57|13292.57|9
1625181290000|2021-07-01 23:14:50|13412.96|13292.96|13409.87|13289.87|13412.96|13292.96|13409.87|13289.87|10
1625181300000|2021-07-01 23:15:00|13410.05|13290.05|13410.06|13290.06|13410.06|13290.06|13408.6|13288.6|10
1625181310000|2021-07-01 23:15:10|13410.2|13290.2|13410.23|13290.23|13410.53|13290.53|13409.61|13289.61|9
1625181320000|2021-07-01 23:15:20|13410.42|13290.42|13411.56|13291.56|13411.56|13291.56|13409.33|13289.33|10
1625181330000|2021-07-01 23:15:30|13413|13293|13415.04|13295.04|13415.4|13295.4|13413|13293|10
1625181340000|2021-07-01 23:15:40|13414.92|13294.92|13415.67|13295.67|13415.86|13295.86|13414.92|13294.92|9
1625181350000|2021-07-01 23:15:50|13415.02|13295.02|13412.18|13292.18|13415.02|13295.02|13411.89|13291.89|10
1625181360000|2021-07-01 23:16:00|13411.61|13291.61|13407.28|13287.28|13411.61|13291.61|13407.28|13287.28|10
1625181370000|2021-07-01 23:16:10|13406.99|13286.99|13405.22|13285.22|13407.15|13287.15|13404.88|13284.88|10
1625181380000|2021-07-01 23:16:20|13405.26|13285.26|13403.29|13283.29|13405.26|13285.26|13403.29|13283.29|9
1625181390000|2021-07-01 23:16:30|13403.52|13283.52|13404.23|13284.23|13404.45|13284.45|13403.51|13283.51|10
1625181400000|2021-07-01 23:16:40|13403.37|13283.37|13401.84|13281.84|13403.37|13283.37|13401.84|13281.84|10
1625181410000|2021-07-01 23:16:50|13401.45|13281.45|13398.41|13278.41|13401.45|13281.45|13397.93|13277.93|10
1625181420000|2021-07-01 23:17:00|13398.44|13278.44|13396.82|13276.82|13398.44|13278.44|13396.21|13276.21|10
1625181430000|2021-07-01 23:17:10|13396.6|13276.6|13396.32|13276.32|13397.93|13277.93|13396.2|13276.2|10
1625181440000|2021-07-01 23:17:20|13394.47|13274.47|13392.37|13272.37|13395.1|13275.1|13392.04|13272.04|9
1625181450000|2021-07-01 23:17:30|13392.78|13272.78|13388.16|13268.16|13392.98|13272.98|13388.16|13268.16|10
1625181460000|2021-07-01 23:17:40|13387.96|13267.96|13384.98|13264.98|13387.96|13267.96|13384.98|13264.98|10
1625181470000|2021-07-01 23:17:50|13385.25|13265.25|13385.27|13265.27|13385.96|13265.96|13385.16|13265.16|10
1625181480000|2021-07-01 23:18:00|13384.68|13264.68|13385.39|13265.39|13385.39|13265.39|13384.3|13264.3|10
1625181490000|2021-07-01 23:18:10|13385.74|13265.74|13383.77|13263.77|13385.74|13265.74|13383.77|13263.77|10
1625181500000|2021-07-01 23:18:20|13383.6|13263.6|13385.47|13265.47|13385.47|13265.47|13383.6|13263.6|10
1625181510000|2021-07-01 23:18:30|13385.23|13265.23|13385.05|13265.05|13385.36|13265.36|13384.69|13264.69|10
1625181520000|2021-07-01 23:18:40|13385.16|13265.16|13384.98|13264.98|13385.16|13265.16|13384.55|13264.55|9
1625181530000|2021-07-01 23:18:50|13385.11|13265.11|13384.87|13264.87|13385.13|13265.13|13384.87|13264.87|7
1625181540000|2021-07-01 23:19:00|13384.88|13264.88|13385.73|13265.73|13385.73|13265.73|13384.49|13264.49|8
1625181550000|2021-07-01 23:19:10|13385.76|13265.76|13387.53|13267.53|13387.53|13267.53|13385.58|13265.58|9
1625181560000|2021-07-01 23:19:20|13387.38|13267.38|13388.11|13268.11|13388.18|13268.18|13387.38|13267.38|10
1625181570000|2021-07-01 23:19:30|13387.88|13267.88|13387.05|13267.05|13387.88|13267.88|13387.02|13267.02|9
1625181580000|2021-07-01 23:19:40|13387.04|13267.04|13385.93|13265.93|13387.38|13267.38|13385.68|13265.68|9
1625181590000|2021-07-01 23:19:50|13385.86|13265.86|13386.12|13266.12|13386.46|13266.46|13385.86|13265.86|8
1625181600000|2021-07-01 23:20:00|13386.46|13266.46|13392.48|13272.48|13392.48|13272.48|13386.46|13266.46|10
1625181610000|2021-07-01 23:20:10|13395.12|13275.12|13398.45|13278.45|13398.45|13278.45|13395.12|13275.12|10
1625181620000|2021-07-01 23:20:20|13398.39|13278.39|13403.09|13283.09|13403.31|13283.31|13398.39|13278.39|10
1625181630000|2021-07-01 23:20:30|13403.47|13283.47|13405.33|13285.33|13405.33|13285.33|13402.83|13282.83|9
1625181640000|2021-07-01 23:20:40|13405.92|13285.92|13406.02|13286.02|13406.13|13286.13|13405.58|13285.58|9
1625181650000|2021-07-01 23:20:50|13405.69|13285.69|13404.43|13284.43|13405.92|13285.92|13404.43|13284.43|10
1625181660000|2021-07-01 23:21:00|13404.42|13284.42|13407.19|13287.19|13407.19|13287.19|13404.06|13284.06|10
1625181670000|2021-07-01 23:21:10|13408.01|13288.01|13408.44|13288.44|13408.79|13288.79|13408.01|13288.01|9
1625181680000|2021-07-01 23:21:20|13408.51|13288.51|13405.04|13285.04|13408.51|13288.51|13405.04|13285.04|10
1625181690000|2021-07-01 23:21:30|13404.84|13284.84|13402.61|13282.61|13404.84|13284.84|13402.51|13282.51|9
1625181700000|2021-07-01 23:21:40|13402.56|13282.56|13403.01|13283.01|13403.01|13283.01|13401.69|13281.69|10
1625181710000|2021-07-01 23:21:50|13402.91|13282.91|13402.02|13282.02|13403.03|13283.03|13401.9|13281.9|9
1625181720000|2021-07-01 23:22:00|13401.97|13281.97|13401.99|13281.99|13402.24|13282.24|13401.91|13281.91|8
1625181730000|2021-07-01 23:22:10|13402.19|13282.19|13405.06|13285.06|13405.06|13285.06|13402.19|13282.19|10
1625181740000|2021-07-01 23:22:20|13404.52|13284.52|13402.6|13282.6|13404.68|13284.68|13402.44|13282.44|10
1625181750000|2021-07-01 23:22:30|13402.75|13282.75|13404.08|13284.08|13404.08|13284.08|13402.53|13282.53|10
1625181760000|2021-07-01 23:22:40|13404.86|13284.86|13407.07|13287.07|13407.07|13287.07|13404.86|13284.86|9
1625181770000|2021-07-01 23:22:50|13407.65|13287.65|13411.63|13291.63|13411.63|13291.63|13407.65|13287.65|9
1625181780000|2021-07-01 23:23:00|13412.72|13292.72|13419.69|13299.69|13419.69|13299.69|13412.72|13292.72|10
1625181790000|2021-07-01 23:23:10|13419.6|13299.6|13421.41|13301.41|13421.41|13301.41|13419.6|13299.6|10
1625181800000|2021-07-01 23:23:20|13421.37|13301.37|13421.23|13301.23|13421.69|13301.69|13420.71|13300.71|10
1625181810000|2021-07-01 23:23:30|13422.06|13302.06|13417.35|13297.35|13422.06|13302.06|13417.35|13297.35|10
1625181820000|2021-07-01 23:23:40|13417.38|13297.38|13412.62|13292.62|13417.38|13297.38|13412.62|13292.62|10
1625181830000|2021-07-01 23:23:50|13412.47|13292.47|13410.82|13290.82|13412.6|13292.6|13410.82|13290.82|10
1625181840000|2021-07-01 23:24:00|13411.07|13291.07|13412.78|13292.78|13412.78|13292.78|13410.61|13290.61|10
1625181850000|2021-07-01 23:24:10|13412.85|13292.85|13414.67|13294.67|13414.67|13294.67|13412.85|13292.85|9
1625181860000|2021-07-01 23:24:20|13414.74|13294.74|13417.1|13297.1|13417.22|13297.22|13414.74|13294.74|9
1625181870000|2021-07-01 23:24:30|13416.79|13296.79|13415.01|13295.01|13416.8|13296.8|13414.72|13294.72|10
1625181880000|2021-07-01 23:24:40|13414.45|13294.45|13412.35|13292.35|13414.45|13294.45|13412.24|13292.24|9
1625181890000|2021-07-01 23:24:50|13412.19|13292.19|13410.42|13290.42|13412.29|13292.29|13410.42|13290.42|10
1625181900000|2021-07-01 23:25:00|13411.23|13291.23|13410.95|13290.95|13411.23|13291.23|13410.88|13290.88|10
1625181910000|2021-07-01 23:25:10|13410.9|13290.9|13412.39|13292.39|13412.39|13292.39|13410.9|13290.9|9
1625181920000|2021-07-01 23:25:20|13412.4|13292.4|13414.72|13294.72|13414.72|13294.72|13412.4|13292.4|9
1625181930000|2021-07-01 23:25:30|13414.62|13294.62|13414.89|13294.89|13415.06|13295.06|13414.42|13294.42|9
1625181940000|2021-07-01 23:25:40|13414.8|13294.8|13415.6|13295.6|13415.75|13295.75|13414.8|13294.8|9
1625181950000|2021-07-01 23:25:50|13415.31|13295.31|13416.01|13296.01|13416.28|13296.28|13414.4|13294.4|10
1625181960000|2021-07-01 23:26:00|13416.14|13296.14|13416.81|13296.81|13416.82|13296.82|13416.14|13296.14|10
1625181970000|2021-07-01 23:26:10|13416.8|13296.8|13418.89|13298.89|13418.94|13298.94|13416.8|13296.8|10
1625181980000|2021-07-01 23:26:20|13419.02|13299.02|13419.96|13299.96|13420.9|13300.9|13419.02|13299.02|10
1625181990000|2021-07-01 23:26:30|13420.19|13300.19|13420.72|13300.72|13420.72|13300.72|13419.88|13299.88|10
1625182000000|2021-07-01 23:26:40|13420.73|13300.73|13421.17|13301.17|13421.17|13301.17|13420.73|13300.73|10
1625182010000|2021-07-01 23:26:50|13421.28|13301.28|13422.58|13302.58|13422.58|13302.58|13421.28|13301.28|9
1625182020000|2021-07-01 23:27:00|13422.71|13302.71|13423.4|13303.4|13424.31|13304.31|13422.71|13302.71|9
1625182030000|2021-07-01 23:27:10|13424.35|13304.35|13426.24|13306.24|13426.24|13306.24|13424.35|13304.35|10
1625182040000|2021-07-01 23:27:20|13426.36|13306.36|13433.43|13313.43|13433.43|13313.43|13426.36|13306.36|10
1625182050000|2021-07-01 23:27:30|13433.75|13313.75|13435.72|13315.72|13435.72|13315.72|13433.75|13313.75|10
1625182060000|2021-07-01 23:27:40|13436.07|13316.07|13437.68|13317.68|13437.9|13317.9|13436.07|13316.07|10
1625182070000|2021-07-01 23:27:50|13437.69|13317.69|13438.13|13318.13|13438.16|13318.16|13437.69|13317.69|9
1625182080000|2021-07-01 23:28:00|13438.01|13318.01|13438.7|13318.7|13438.7|13318.7|13437.4|13317.4|10
1625182090000|2021-07-01 23:28:10|13438.87|13318.87|13439.79|13319.79|13439.79|13319.79|13438.87|13318.87|9
1625182100000|2021-07-01 23:28:20|13440.06|13320.06|13439.25|13319.25|13440.06|13320.06|13438.83|13318.83|10
1625182110000|2021-07-01 23:28:30|13439.32|13319.32|13440.41|13320.41|13440.83|13320.83|13438.85|13318.85|9
1625182120000|2021-07-01 23:28:40|13440.3|13320.3|13436.74|13316.74|13440.3|13320.3|13436.74|13316.74|10
1625182130000|2021-07-01 23:28:50|13437.09|13317.09|13441.35|13321.35|13441.35|13321.35|13437.09|13317.09|10
1625182140000|2021-07-01 23:29:00|13442.12|13322.12|13444.98|13324.98|13444.98|13324.98|13442.12|13322.12|10
1625182150000|2021-07-01 23:29:10|13445.44|13325.44|13449.03|13329.03|13449.07|13329.07|13445.44|13325.44|9
1625182160000|2021-07-01 23:29:20|13449.3|13329.3|13448.46|13328.46|13449.87|13329.87|13448.46|13328.46|10
1625182170000|2021-07-01 23:29:30|13448.24|13328.24|13446.46|13326.46|13448.39|13328.39|13446.46|13326.46|10
1625182180000|2021-07-01 23:29:40|13446.72|13326.72|13441.42|13321.42|13446.72|13326.72|13441.42|13321.42|10
1625182190000|2021-07-01 23:29:50|13441.32|13321.32|13442.67|13322.67|13443.17|13323.17|13441.32|13321.32|10
1625182200000|2021-07-01 23:30:00|13442.25|13322.25|13443.44|13323.44|13443.44|13323.44|13442.25|13322.25|10
1625182210000|2021-07-01 23:30:10|13443.65|13323.65|13444.61|13324.61|13444.68|13324.68|13443.16|13323.16|10
1625182220000|2021-07-01 23:30:20|13445.17|13325.17|13447.13|13327.13|13447.23|13327.23|13445.17|13325.17|10
1625182230000|2021-07-01 23:30:30|13446.25|13326.25|13451.51|13331.51|13451.51|13331.51|13446.25|13326.25|10
1625182240000|2021-07-01 23:30:40|13452.21|13332.21|13452.45|13332.45|13452.57|13332.57|13451.89|13331.89|8
1625182250000|2021-07-01 23:30:50|13452.52|13332.52|13452.65|13332.65|13452.82|13332.82|13452.52|13332.52|7
1625182260000|2021-07-01 23:31:00|13452.7|13332.7|13454.41|13334.41|13454.48|13334.48|13452.7|13332.7|9
1625182270000|2021-07-01 23:31:10|13454.68|13334.68|13451.99|13331.99|13454.68|13334.68|13451.99|13331.99|10
1625182280000|2021-07-01 23:31:20|13452.94|13332.94|13454.55|13334.55|13454.68|13334.68|13452.94|13332.94|10
1625182290000|2021-07-01 23:31:30|13454.73|13334.73|13456.2|13336.2|13456.98|13336.98|13454.63|13334.63|8
1625182300000|2021-07-01 23:31:40|13456.52|13336.52|13462.21|13342.21|13462.21|13342.21|13456.52|13336.52|10
1625182310000|2021-07-01 23:31:50|13463.32|13343.32|13467.19|13347.19|13467.19|13347.19|13463.32|13343.32|10
1625182320000|2021-07-01 23:32:00|13467.74|13347.74|13468.73|13348.73|13468.73|13348.73|13467.74|13347.74|10
1625182330000|2021-07-01 23:32:10|13469.03|13349.03|13470.97|13350.97|13470.97|13350.97|13469.03|13349.03|10
1625182340000|2021-07-01 23:32:20|13471.07|13351.07|13470.25|13350.25|13471.31|13351.31|13470.17|13350.17|10
1625182350000|2021-07-01 23:32:30|13472.21|13352.21|13473.73|13353.73|13473.75|13353.75|13472.14|13352.14|8
1625182360000|2021-07-01 23:32:40|13473.38|13353.38|13472.15|13352.15|13474.61|13354.61|13471.95|13351.95|10
1625182370000|2021-07-01 23:32:50|13472.13|13352.13|13471.89|13351.89|13472.21|13352.21|13471.65|13351.65|10
1625182380000|2021-07-01 23:33:00|13471.8|13351.8|13469.32|13349.32|13471.8|13351.8|13469.32|13349.32|9
1625182390000|2021-07-01 23:33:10|13469.15|13349.15|13469.43|13349.43|13469.51|13349.51|13469.11|13349.11|10
1625182400000|2021-07-01 23:33:20|13469.22|13349.22|13465.24|13345.24|13469.22|13349.22|13465.24|13345.24|9
1625182410000|2021-07-01 23:33:30|13464.38|13344.38|13463.68|13343.68|13464.45|13344.45|13463.68|13343.68|9
1625182420000|2021-07-01 23:33:40|13463.62|13343.62|13461.69|13341.69|13463.62|13343.62|13461.37|13341.37|9
1625182430000|2021-07-01 23:33:50|13461.16|13341.16|13460.24|13340.24|13461.16|13341.16|13460.24|13340.24|9
1625182440000|2021-07-01 23:34:00|13460.45|13340.45|13460.74|13340.74|13461.43|13341.43|13460.27|13340.27|9
1625182450000|2021-07-01 23:34:10|13460.79|13340.79|13459.83|13339.83|13461.55|13341.55|13459.83|13339.83|9
1625182460000|2021-07-01 23:34:20|13460.23|13340.23|13460.93|13340.93|13461.03|13341.03|13460.16|13340.16|10
1625182470000|2021-07-01 23:34:30|13461.18|13341.18|13460.74|13340.74|13461.74|13341.74|13460.51|13340.51|10
1625182480000|2021-07-01 23:34:40|13460.52|13340.52|13459.66|13339.66|13461.05|13341.05|13459.48|13339.48|9
1625182490000|2021-07-01 23:34:50|13459.47|13339.47|13457.23|13337.23|13459.47|13339.47|13457.23|13337.23|10
1625182500000|2021-07-01 23:35:00|13457|13337|13456.89|13336.89|13457|13337|13455.8|13335.8|10
1625182510000|2021-07-01 23:35:10|13456.94|13336.94|13456.48|13336.48|13456.94|13336.94|13455.99|13335.99|10
1625182520000|2021-07-01 23:35:20|13456.49|13336.49|13458.75|13338.75|13458.75|13338.75|13456.49|13336.49|9
1625182530000|2021-07-01 23:35:30|13458.92|13338.92|13460.56|13340.56|13460.56|13340.56|13458.83|13338.83|10
1625182540000|2021-07-01 23:35:40|13460.78|13340.78|13462.51|13342.51|13462.51|13342.51|13460.78|13340.78|9
1625182550000|2021-07-01 23:35:50|13462.55|13342.55|13464.72|13344.72|13464.77|13344.77|13462.55|13342.55|10
1625182560000|2021-07-01 23:36:00|13464.29|13344.29|13464.22|13344.22|13464.84|13344.84|13464.22|13344.22|9
1625182570000|2021-07-01 23:36:10|13464.37|13344.37|13464.43|13344.43|13464.56|13344.56|13463.9|13343.9|10
1625182580000|2021-07-01 23:36:20|13464.67|13344.67|13464.78|13344.78|13465.3|13345.3|13464.62|13344.62|10
1625182590000|2021-07-01 23:36:30|13464.58|13344.58|13461.97|13341.97|13464.82|13344.82|13461.97|13341.97|10
1625182600000|2021-07-01 23:36:40|13461.68|13341.68|13460.48|13340.48|13461.68|13341.68|13460.42|13340.42|10
1625182610000|2021-07-01 23:36:50|13460.39|13340.39|13459.51|13339.51|13460.41|13340.41|13459.51|13339.51|8
1625182620000|2021-07-01 23:37:00|13458.48|13338.48|13457.78|13337.78|13458.48|13338.48|13457.53|13337.53|9
1625182630000|2021-07-01 23:37:10|13458.97|13338.97|13460.82|13340.82|13460.82|13340.82|13458.89|13338.89|10
1625182640000|2021-07-01 23:37:20|13460.86|13340.86|13461.88|13341.88|13462|13342|13460.82|13340.82|9
1625182650000|2021-07-01 23:37:30|13461.99|13341.99|13463.91|13343.91|13463.91|13343.91|13461.99|13341.99|9
1625182660000|2021-07-01 23:37:40|13463.88|13343.88|13463.46|13343.46|13463.88|13343.88|13463.01|13343.01|7
1625182670000|2021-07-01 23:37:50|13463.47|13343.47|13463.41|13343.41|13463.47|13343.47|13462.95|13342.95|10
1625182680000|2021-07-01 23:38:00|13464.27|13344.27|13463.34|13343.34|13464.49|13344.49|13463.28|13343.28|9
1625182690000|2021-07-01 23:38:10|13463.51|13343.51|13462.1|13342.1|13463.51|13343.51|13461.82|13341.82|8
1625182700000|2021-07-01 23:38:20|13462.35|13342.35|13463.16|13343.16|13463.17|13343.17|13462.24|13342.24|9
1625182710000|2021-07-01 23:38:30|13463.19|13343.19|13463.52|13343.52|13463.52|13343.52|13463.19|13343.19|7
1625182720000|2021-07-01 23:38:40|13463.46|13343.46|13463.5|13343.5|13463.52|13343.52|13463.04|13343.04|8
1625182730000|2021-07-01 23:38:50|13463.46|13343.46|13461.82|13341.82|13463.79|13343.79|13461.82|13341.82|10
1625182740000|2021-07-01 23:39:00|13461.91|13341.91|13461.36|13341.36|13461.91|13341.91|13461.21|13341.21|9
1625182750000|2021-07-01 23:39:10|13461.43|13341.43|13461.71|13341.71|13462.01|13342.01|13461.43|13341.43|10
1625182760000|2021-07-01 23:39:20|13461.56|13341.56|13456.98|13336.98|13461.56|13341.56|13456.98|13336.98|9
1625182770000|2021-07-01 23:39:30|13457.03|13337.03|13457.63|13337.63|13458.33|13338.33|13457.03|13337.03|10
1625182780000|2021-07-01 23:39:40|13457.89|13337.89|13456.97|13336.97|13457.89|13337.89|13456.83|13336.83|9
1625182790000|2021-07-01 23:39:50|13456.13|13336.13|13454.48|13334.48|13456.13|13336.13|13454.48|13334.48|9
1625182800000|2021-07-01 23:40:00|13454.19|13334.19|13453.59|13333.59|13454.89|13334.89|13453.59|13333.59|10
1625182810000|2021-07-01 23:40:10|13453.31|13333.31|13452.44|13332.44|13453.31|13333.31|13452.26|13332.26|10
1625182820000|2021-07-01 23:40:20|13452|13332|13449.5|13329.5|13452|13332|13449.39|13329.39|10
1625182830000|2021-07-01 23:40:30|13449.62|13329.62|13447.56|13327.56|13449.78|13329.78|13447.56|13327.56|8
1625182840000|2021-07-01 23:40:40|13447.11|13327.11|13443.43|13323.43|13447.11|13327.11|13443.36|13323.36|10
1625182850000|2021-07-01 23:40:50|13443.21|13323.21|13442.3|13322.3|13443.21|13323.21|13442.3|13322.3|10
1625182860000|2021-07-01 23:41:00|13442.02|13322.02|13439.47|13319.47|13442.02|13322.02|13439.47|13319.47|9
1625182870000|2021-07-01 23:41:10|13439.29|13319.29|13437.17|13317.17|13439.29|13319.29|13437.05|13317.05|10
1625182880000|2021-07-01 23:41:20|13436.29|13316.29|13431.46|13311.46|13436.29|13316.29|13430.62|13310.62|10
1625182890000|2021-07-01 23:41:30|13430.88|13310.88|13431.11|13311.11|13431.11|13311.11|13430.22|13310.22|10
1625182900000|2021-07-01 23:41:40|13430.62|13310.62|13430.09|13310.09|13430.62|13310.62|13429.91|13309.91|10
1625182910000|2021-07-01 23:41:50|13430.77|13310.77|13429.9|13309.9|13431.29|13311.29|13429.9|13309.9|10
1625182920000|2021-07-01 23:42:00|13430.17|13310.17|13428.14|13308.14|13430.17|13310.17|13428.14|13308.14|10
1625182930000|2021-07-01 23:42:10|13427.95|13307.95|13426.25|13306.25|13427.95|13307.95|13426.25|13306.25|9
1625182940000|2021-07-01 23:42:20|13426.18|13306.18|13424.16|13304.16|13426.18|13306.18|13424.16|13304.16|9
1625182950000|2021-07-01 23:42:30|13423.86|13303.86|13419.65|13299.65|13423.86|13303.86|13419.65|13299.65|10
1625182960000|2021-07-01 23:42:40|13419.01|13299.01|13416.64|13296.64|13419.01|13299.01|13416.64|13296.64|9
1625182970000|2021-07-01 23:42:50|13416.43|13296.43|13416.4|13296.4|13417.07|13297.07|13416.4|13296.4|9
1625182980000|2021-07-01 23:43:00|13416.15|13296.15|13413.42|13293.42|13416.15|13296.15|13413.42|13293.42|9
1625182990000|2021-07-01 23:43:10|13414.11|13294.11|13409.13|13289.13|13414.11|13294.11|13409.13|13289.13|10
1625183000000|2021-07-01 23:43:20|13409.14|13289.14|13408.04|13288.04|13409.14|13289.14|13407.93|13287.93|9
1625183010000|2021-07-01 23:43:30|13407.74|13287.74|13407.37|13287.37|13408.43|13288.43|13407.37|13287.37|8
1625183020000|2021-07-01 23:43:40|13407.83|13287.83|13407.55|13287.55|13408.3|13288.3|13406.95|13286.95|10
1625183030000|2021-07-01 23:43:50|13407.75|13287.75|13408.12|13288.12|13408.4|13288.4|13407.75|13287.75|10
1625183040000|2021-07-01 23:44:00|13408.22|13288.22|13407.91|13287.91|13408.22|13288.22|13407.62|13287.62|9
1625183050000|2021-07-01 23:44:10|13408.09|13288.09|13407.9|13287.9|13408.38|13288.38|13407.69|13287.69|9
1625183060000|2021-07-01 23:44:20|13407.18|13287.18|13407.68|13287.68|13408.47|13288.47|13407.15|13287.15|10
1625183070000|2021-07-01 23:44:30|13408.29|13288.29|13410.56|13290.56|13410.56|13290.56|13408.29|13288.29|10
1625183080000|2021-07-01 23:44:40|13410.65|13290.65|13410.91|13290.91|13411.11|13291.11|13410.51|13290.51|9
1625183090000|2021-07-01 23:44:50|13410.89|13290.89|13411.3|13291.3|13411.47|13291.47|13410.77|13290.77|9
1625183100000|2021-07-01 23:45:00|13411.02|13291.02|13413.32|13293.32|13413.32|13293.32|13411.02|13291.02|9
1625183110000|2021-07-01 23:45:10|13413.57|13293.57|13417.61|13297.61|13417.61|13297.61|13413.57|13293.57|10
1625183120000|2021-07-01 23:45:20|13417.64|13297.64|13420.12|13300.12|13420.12|13300.12|13417.64|13297.64|9
1625183130000|2021-07-01 23:45:30|13420.42|13300.42|13423.57|13303.57|13423.57|13303.57|13420.18|13300.18|10
1625183140000|2021-07-01 23:45:40|13423.93|13303.93|13426.43|13306.43|13426.43|13306.43|13423.93|13303.93|9
1625183150000|2021-07-01 23:45:50|13426.11|13306.11|13427.27|13307.27|13427.93|13307.93|13426.11|13306.11|10
1625183160000|2021-07-01 23:46:00|13427.99|13307.99|13426.68|13306.68|13428.08|13308.08|13426.24|13306.24|9
1625183170000|2021-07-01 23:46:10|13426.6|13306.6|13428.57|13308.57|13428.7|13308.7|13426.6|13306.6|10
1625183180000|2021-07-01 23:46:20|13428.42|13308.42|13427.16|13307.16|13428.42|13308.42|13427.16|13307.16|10
1625183190000|2021-07-01 23:46:30|13426.95|13306.95|13425.18|13305.18|13426.95|13306.95|13425.18|13305.18|10
1625183200000|2021-07-01 23:46:40|13424.26|13304.26|13423.4|13303.4|13424.26|13304.26|13423.4|13303.4|8
1625183210000|2021-07-01 23:46:50|13423.37|13303.37|13422.41|13302.41|13423.46|13303.46|13422.41|13302.41|9
1625183220000|2021-07-01 23:47:00|13422.12|13302.12|13419.22|13299.22|13422.12|13302.12|13419.22|13299.22|10
1625183230000|2021-07-01 23:47:10|13418.57|13298.57|13417.16|13297.16|13418.57|13298.57|13417.16|13297.16|9
1625183240000|2021-07-01 23:47:20|13417.04|13297.04|13415.48|13295.48|13417.14|13297.14|13415.46|13295.46|9
1625183250000|2021-07-01 23:47:30|13415.37|13295.37|13416.96|13296.96|13416.96|13296.96|13415.37|13295.37|9
1625183260000|2021-07-01 23:47:40|13416.86|13296.86|13417.45|13297.45|13417.45|13297.45|13416.1|13296.1|9
1625183270000|2021-07-01 23:47:50|13417.46|13297.46|13416.64|13296.64|13417.96|13297.96|13416.59|13296.59|9
1625183280000|2021-07-01 23:48:00|13416.62|13296.62|13418.91|13298.91|13418.91|13298.91|13416.39|13296.39|10
1625183290000|2021-07-01 23:48:10|13419.2|13299.2|13421.07|13301.07|13421.5|13301.5|13419.2|13299.2|9
1625183300000|2021-07-01 23:48:20|13420.98|13300.98|13425.24|13305.24|13425.24|13305.24|13420.98|13300.98|10
1625183310000|2021-07-01 23:48:30|13425.25|13305.25|13426.5|13306.5|13426.5|13306.5|13425.1|13305.1|9
1625183320000|2021-07-01 23:48:40|13426.52|13306.52|13427.46|13307.46|13427.46|13307.46|13425.76|13305.76|9
1625183330000|2021-07-01 23:48:50|13428.68|13308.68|13434.21|13314.21|13434.21|13314.21|13428.68|13308.68|10
1625183340000|2021-07-01 23:49:00|13435.43|13315.43|13436.99|13316.99|13437.21|13317.21|13435.18|13315.18|10
1625183350000|2021-07-01 23:49:10|13437.06|13317.06|13437.67|13317.67|13438.4|13318.4|13436.92|13316.92|9
1625183360000|2021-07-01 23:49:20|13437.96|13317.96|13438.82|13318.82|13438.82|13318.82|13437.62|13317.62|10
1625183370000|2021-07-01 23:49:30|13439.12|13319.12|13448.87|13328.87|13448.87|13328.87|13439.12|13319.12|10
1625183380000|2021-07-01 23:49:40|13450.51|13330.51|13461.62|13341.62|13461.62|13341.62|13450.51|13330.51|10
1625183390000|2021-07-01 23:49:50|13461.75|13341.75|13465.49|13345.49|13465.49|13345.49|13461.75|13341.75|10
1625183400000|2021-07-01 23:50:00|13467.06|13347.06|13469.55|13349.55|13469.91|13349.91|13467.06|13347.06|10
1625183410000|2021-07-01 23:50:10|13470.08|13350.08|13470.52|13350.52|13471.21|13351.21|13469.45|13349.45|10
1625183420000|2021-07-01 23:50:20|13470.35|13350.35|13472.06|13352.06|13472.06|13352.06|13469.95|13349.95|10
1625183430000|2021-07-01 23:50:30|13471.53|13351.53|13467.6|13347.6|13472.62|13352.62|13467.6|13347.6|10
1625183440000|2021-07-01 23:50:40|13467.17|13347.17|13464.72|13344.72|13467.17|13347.17|13464.72|13344.72|10
1625183450000|2021-07-01 23:50:50|13465.26|13345.26|13462.41|13342.41|13465.26|13345.26|13462.41|13342.41|10
1625183460000|2021-07-01 23:51:00|13461.42|13341.42|13461.02|13341.02|13461.83|13341.83|13460.68|13340.68|9
1625183470000|2021-07-01 23:51:10|13461.49|13341.49|13461.68|13341.68|13462.64|13342.64|13461.49|13341.49|9
1625183480000|2021-07-01 23:51:20|13461.56|13341.56|13459.81|13339.81|13461.56|13341.56|13459.81|13339.81|9
1625183490000|2021-07-01 23:51:30|13459.68|13339.68|13458.21|13338.21|13459.68|13339.68|13458.04|13338.04|10
1625183500000|2021-07-01 23:51:40|13458.41|13338.41|13456.98|13336.98|13458.74|13338.74|13456.98|13336.98|10
1625183510000|2021-07-01 23:51:50|13456.63|13336.63|13452.32|13332.32|13456.63|13336.63|13452.16|13332.16|10
1625183520000|2021-07-01 23:52:00|13452.21|13332.21|13451.23|13331.23|13452.21|13332.21|13451.11|13331.11|9
1625183530000|2021-07-01 23:52:10|13451.4|13331.4|13450.92|13330.92|13451.78|13331.78|13450.92|13330.92|9
1625183540000|2021-07-01 23:52:20|13450.9|13330.9|13450.78|13330.78|13450.9|13330.9|13450.41|13330.41|10
1625183550000|2021-07-01 23:52:30|13451.25|13331.25|13450.98|13330.98|13451.35|13331.35|13450.94|13330.94|9
1625183560000|2021-07-01 23:52:40|13452.54|13332.54|13456.78|13336.78|13456.78|13336.78|13452.54|13332.54|10
1625183570000|2021-07-01 23:52:50|13456.77|13336.77|13459.63|13339.63|13459.63|13339.63|13456.77|13336.77|10
1625183580000|2021-07-01 23:53:00|13460.64|13340.64|13464.93|13344.93|13464.93|13344.93|13460.64|13340.64|10
1625183590000|2021-07-01 23:53:10|13466.58|13346.58|13469.06|13349.06|13469.06|13349.06|13466.58|13346.58|10
1625183600000|2021-07-01 23:53:20|13470.39|13350.39|13472.66|13352.66|13472.66|13352.66|13470.24|13350.24|10
1625183610000|2021-07-01 23:53:30|13471.81|13351.81|13471.54|13351.54|13471.81|13351.81|13470.9|13350.9|9
1625183620000|2021-07-01 23:53:40|13471.62|13351.62|13471.03|13351.03|13471.81|13351.81|13470.36|13350.36|9
1625183630000|2021-07-01 23:53:50|13471.23|13351.23|13471.69|13351.69|13471.82|13351.82|13471.23|13351.23|9
1625183640000|2021-07-01 23:54:00|13471.67|13351.67|13471.09|13351.09|13471.69|13351.69|13471.09|13351.09|8
1625183650000|2021-07-01 23:54:10|13471.83|13351.83|13469.79|13349.79|13471.83|13351.83|13469.7|13349.7|10
1625183660000|2021-07-01 23:54:20|13469.61|13349.61|13469.35|13349.35|13469.61|13349.61|13469.33|13349.33|10
1625183670000|2021-07-01 23:54:30|13468.85|13348.85|13467.4|13347.4|13468.85|13348.85|13466.8|13346.8|9
1625183680000|2021-07-01 23:54:40|13466.55|13346.55|13466.59|13346.59|13467.05|13347.05|13466.55|13346.55|10
1625183690000|2021-07-01 23:54:50|13465.83|13345.83|13458.53|13338.53|13465.83|13345.83|13458.53|13338.53|10
1625183700000|2021-07-01 23:55:00|13458.27|13338.27|13453.25|13333.25|13458.27|13338.27|13453.25|13333.25|10
1625183710000|2021-07-01 23:55:10|13454.08|13334.08|13451.87|13331.87|13454.08|13334.08|13451.74|13331.74|10
1625183720000|2021-07-01 23:55:20|13451.86|13331.86|13452.25|13332.25|13452.4|13332.4|13451.15|13331.15|10
1625183730000|2021-07-01 23:55:30|13452.18|13332.18|13452.23|13332.23|13452.46|13332.46|13451.77|13331.77|9
1625183740000|2021-07-01 23:55:40|13452.08|13332.08|13451|13331|13452.08|13332.08|13450.17|13330.17|10
1625183750000|2021-07-01 23:55:50|13451.31|13331.31|13450.82|13330.82|13451.31|13331.31|13450.66|13330.66|9
1625183760000|2021-07-01 23:56:00|13450.79|13330.79|13449.99|13329.99|13451.09|13331.09|13449.94|13329.94|9
1625183770000|2021-07-01 23:56:10|13450.84|13330.84|13449.5|13329.5|13450.84|13330.84|13449.5|13329.5|10
1625183780000|2021-07-01 23:56:20|13449.41|13329.41|13445.42|13325.42|13449.41|13329.41|13445.42|13325.42|10
1625183790000|2021-07-01 23:56:30|13445.25|13325.25|13440|13320|13445.25|13325.25|13440|13320|10
1625183800000|2021-07-01 23:56:40|13438.24|13318.24|13437.79|13317.79|13438.24|13318.24|13437.71|13317.71|10
1625183810000|2021-07-01 23:56:50|13437.82|13317.82|13432.63|13312.63|13437.84|13317.84|13432.63|13312.63|10
1625183820000|2021-07-01 23:57:00|13432.69|13312.69|13429.94|13309.94|13432.78|13312.78|13429.68|13309.68|10
1625183830000|2021-07-01 23:57:10|13429.87|13309.87|13428.19|13308.19|13429.87|13309.87|13428.13|13308.13|10
1625183840000|2021-07-01 23:57:20|13428.08|13308.08|13421.45|13301.45|13428.08|13308.08|13421.45|13301.45|10
1625183850000|2021-07-01 23:57:30|13421.6|13301.6|13411.24|13291.24|13421.6|13301.6|13411.24|13291.24|10
1625183860000|2021-07-01 23:57:40|13411.69|13291.69|13412.31|13292.31|13412.39|13292.39|13411.43|13291.43|9
1625183870000|2021-07-01 23:57:50|13413.26|13293.26|13415.11|13295.11|13415.11|13295.11|13413.19|13293.19|10
1625183880000|2021-07-01 23:58:00|13415.81|13295.81|13418.01|13298.01|13418.01|13298.01|13415.81|13295.81|10
1625183890000|2021-07-01 23:58:10|13418.83|13298.83|13422.04|13302.04|13422.04|13302.04|13418.78|13298.78|10
1625183900000|2021-07-01 23:58:20|13421.32|13301.32|13426.38|13306.38|13426.38|13306.38|13421.32|13301.32|10
1625183910000|2021-07-01 23:58:30|13426.32|13306.32|13431.5|13311.5|13431.5|13311.5|13426.32|13306.32|10
1625183920000|2021-07-01 23:58:40|13431.36|13311.36|13434.35|13314.35|13434.35|13314.35|13431.36|13311.36|9
1625183930000|2021-07-01 23:58:50|13434.53|13314.53|13438.99|13318.99|13438.99|13318.99|13434.53|13314.53|10
1625183940000|2021-07-01 23:59:00|13439.04|13319.04|13438.84|13318.84|13439.94|13319.94|13438.78|13318.78|10
1625183950000|2021-07-01 23:59:10|13438.95|13318.95|13435.22|13315.22|13438.95|13318.95|13435.03|13315.03|10
1625183960000|2021-07-01 23:59:20|13433.94|13313.94|13426.98|13306.98|13433.94|13313.94|13426.98|13306.98|10
1625183970000|2021-07-01 23:59:30|13426.77|13306.77|13422.58|13302.58|13426.77|13306.77|13422.58|13302.58|10
1625183980000|2021-07-01 23:59:40|13422.78|13302.78|13421.18|13301.18|13422.78|13302.78|13420.63|13300.63|10
1625183990000|2021-07-01 23:59:50|13421.2|13301.2|13420.77|13300.77|13422.11|13302.11|13420.77|13300.77|10
1625184000000|2021-07-02 00:00:00|13419.92|13299.92|13418.69|13298.69|13421.18|13301.18|13418.69|13298.69|10
1625184010000|2021-07-02 00:00:10|13418.64|13298.64|13416.64|13296.64|13418.64|13298.64|13416.47|13296.47|10
1625184020000|2021-07-02 00:00:20|13415.28|13295.28|13410.22|13290.22|13415.28|13295.28|13410.22|13290.22|10
1625184030000|2021-07-02 00:00:30|13410.62|13290.62|13409|13289|13410.93|13290.93|13408.71|13288.71|10
1625184040000|2021-07-02 00:00:40|13407.14|13287.14|13406.78|13286.78|13407.14|13287.14|13405.27|13285.27|10
1625184050000|2021-07-02 00:00:50|13407.07|13287.07|13408.24|13288.24|13408.24|13288.24|13406.23|13286.23|10
1625184060000|2021-07-02 00:01:00|13408.55|13288.55|13409.92|13289.92|13410.27|13290.27|13408.47|13288.47|10
1625184070000|2021-07-02 00:01:10|13410.12|13290.12|13410.34|13290.34|13411.26|13291.26|13408.7|13288.7|10
1625184080000|2021-07-02 00:01:20|13410.76|13290.76|13405.4|13285.4|13411.09|13291.09|13405.4|13285.4|9
1625184090000|2021-07-02 00:01:30|13404.98|13284.98|13398.25|13278.25|13405.26|13285.26|13398.18|13278.18|10
1625184100000|2021-07-02 00:01:40|13395.91|13275.91|13388.27|13268.27|13395.91|13275.91|13386.68|13266.68|10
1625184110000|2021-07-02 00:01:50|13388.92|13268.92|13391.22|13271.22|13391.59|13271.59|13388.92|13268.92|10
1625184120000|2021-07-02 00:02:00|13391.79|13271.79|13385.54|13265.54|13391.79|13271.79|13385.54|13265.54|10
1625184130000|2021-07-02 00:02:10|13384.25|13264.25|13375.3|13255.3|13384.25|13264.25|13375.3|13255.3|10
1625184140000|2021-07-02 00:02:20|13376.66|13256.66|13373.94|13253.94|13376.69|13256.69|13373.94|13253.94|10
1625184150000|2021-07-02 00:02:30|13373.84|13253.84|13372.56|13252.56|13373.84|13253.84|13371.28|13251.28|10
1625184160000|2021-07-02 00:02:40|13373.31|13253.31|13375.32|13255.32|13375.32|13255.32|13373.31|13253.31|10
1625184170000|2021-07-02 00:02:50|13375.69|13255.69|13377.54|13257.54|13378.98|13258.98|13375.69|13255.69|10
1625184180000|2021-07-02 00:03:00|13377.78|13257.78|13378.16|13258.16|13378.16|13258.16|13377.12|13257.12|10
1625184190000|2021-07-02 00:03:10|13378.22|13258.22|13376.58|13256.58|13378.68|13258.68|13376.58|13256.58|10
1625184200000|2021-07-02 00:03:20|13376.79|13256.79|13370.23|13250.23|13377.61|13257.61|13370.23|13250.23|9
1625184210000|2021-07-02 00:03:30|13369.68|13249.68|13367.18|13247.18|13369.68|13249.68|13367.18|13247.18|10
1625184220000|2021-07-02 00:03:40|13367.98|13247.98|13366.06|13246.06|13367.98|13247.98|13365.29|13245.29|10
1625184230000|2021-07-02 00:03:50|13366|13246|13367.78|13247.78|13367.78|13247.78|13365.9|13245.9|10
1625184240000|2021-07-02 00:04:00|13368.3|13248.3|13376.25|13256.25|13376.25|13256.25|13368.3|13248.3|10
1625184250000|2021-07-02 00:04:10|13378.34|13258.34|13383.8|13263.8|13383.8|13263.8|13378.29|13258.29|10
1625184260000|2021-07-02 00:04:20|13383.47|13263.47|13386.64|13266.64|13386.64|13266.64|13383.39|13263.39|10
1625184270000|2021-07-02 00:04:30|13387.07|13267.07|13394.6|13274.6|13394.6|13274.6|13387.07|13267.07|10
1625184280000|2021-07-02 00:04:40|13395.53|13275.53|13402.34|13282.34|13402.34|13282.34|13395.53|13275.53|10
1625184290000|2021-07-02 00:04:50|13402.32|13282.32|13403.99|13283.99|13404.19|13284.19|13402.27|13282.27|9
1625184300000|2021-07-02 00:05:00|13404.15|13284.15|13406.46|13286.46|13406.46|13286.46|13404.15|13284.15|10
1625184310000|2021-07-02 00:05:10|13407.37|13287.37|13418.03|13298.03|13418.03|13298.03|13407.37|13287.37|10
1625184320000|2021-07-02 00:05:20|13419.3|13299.3|13429.98|13309.98|13429.98|13309.98|13419.3|13299.3|10
1625184330000|2021-07-02 00:05:30|13430.56|13310.56|13434.7|13314.7|13435.38|13315.38|13430.56|13310.56|10
1625184340000|2021-07-02 00:05:40|13435.72|13315.72|13438.17|13318.17|13438.17|13318.17|13435.72|13315.72|10
1625184350000|2021-07-02 00:05:50|13439.72|13319.72|13445.26|13325.26|13445.26|13325.26|13439.72|13319.72|10
1625184360000|2021-07-02 00:06:00|13445.91|13325.91|13446.17|13326.17|13447.68|13327.68|13445.91|13325.91|10
1625184370000|2021-07-02 00:06:10|13443.69|13323.69|13442.36|13322.36|13443.74|13323.74|13442.36|13322.36|10
1625184380000|2021-07-02 00:06:20|13442.21|13322.21|13442.38|13322.38|13443.57|13323.57|13441.59|13321.59|10
1625184390000|2021-07-02 00:06:30|13442.48|13322.48|13447.08|13327.08|13447.08|13327.08|13442.07|13322.07|10
1625184400000|2021-07-02 00:06:40|13447.14|13327.14|13446.43|13326.43|13447.2|13327.2|13446.43|13326.43|10
1625184410000|2021-07-02 00:06:50|13445.68|13325.68|13445.95|13325.95|13446.2|13326.2|13445.68|13325.68|10
1625184420000|2021-07-02 00:07:00|13446.07|13326.07|13449.48|13329.48|13449.48|13329.48|13446.07|13326.07|10
1625184430000|2021-07-02 00:07:10|13449.77|13329.77|13454.68|13334.68|13454.93|13334.93|13449.77|13329.77|10
1625184440000|2021-07-02 00:07:20|13454.5|13334.5|13469.87|13349.87|13469.87|13349.87|13451.49|13331.49|10
1625184450000|2021-07-02 00:07:30|13473.64|13353.64|13495.7|13375.7|13495.7|13375.7|13473.64|13353.64|10
1625184460000|2021-07-02 00:07:40|13496.22|13376.22|13497.67|13377.67|13497.67|13377.67|13493.66|13373.66|10
1625184470000|2021-07-02 00:07:50|13497.4|13377.4|13496.58|13376.58|13497.4|13377.4|13495.35|13375.35|10
1625184480000|2021-07-02 00:08:00|13495.94|13375.94|13501.3|13381.3|13501.3|13381.3|13495.94|13375.94|10
1625184490000|2021-07-02 00:08:10|13500.84|13380.84|13500.6|13380.6|13501.95|13381.95|13500.51|13380.51|9
1625184500000|2021-07-02 00:08:20|13500.4|13380.4|13497.01|13377.01|13500.43|13380.43|13497.01|13377.01|10
1625184510000|2021-07-02 00:08:30|13496.62|13376.62|13499.38|13379.38|13499.38|13379.38|13496.5|13376.5|10
1625184520000|2021-07-02 00:08:40|13500.37|13380.37|13505.67|13385.67|13505.67|13385.67|13500.35|13380.35|10
1625184530000|2021-07-02 00:08:50|13506.73|13386.73|13510.02|13390.02|13510.04|13390.04|13506.73|13386.73|10
1625184540000|2021-07-02 00:09:00|13510.27|13390.27|13515.75|13395.75|13515.75|13395.75|13510.16|13390.16|10
1625184550000|2021-07-02 00:09:10|13517.24|13397.24|13523.61|13403.61|13525.21|13405.21|13517.24|13397.24|10
1625184560000|2021-07-02 00:09:20|13524.06|13404.06|13528.89|13408.89|13528.89|13408.89|13524.06|13404.06|10
1625184570000|2021-07-02 00:09:30|13528.59|13408.59|13528.24|13408.24|13529.24|13409.24|13527.51|13407.51|10
1625184580000|2021-07-02 00:09:40|13527.78|13407.78|13528.08|13408.08|13528.77|13408.77|13526.98|13406.98|10
1625184590000|2021-07-02 00:09:50|13528.39|13408.39|13530.88|13410.88|13530.88|13410.88|13527.79|13407.79|10
1625184600000|2021-07-02 00:10:00|13530.68|13410.68|13529.07|13409.07|13530.68|13410.68|13528.87|13408.87|10
1625184610000|2021-07-02 00:10:10|13529.21|13409.21|13527.32|13407.32|13529.21|13409.21|13527.08|13407.08|10
1625184620000|2021-07-02 00:10:20|13526.66|13406.66|13524.2|13404.2|13526.7|13406.7|13524.03|13404.03|10
1625184630000|2021-07-02 00:10:30|13524.26|13404.26|13523.89|13403.89|13524.26|13404.26|13523.05|13403.05|10
1625184640000|2021-07-02 00:10:40|13524.02|13404.02|13527.18|13407.18|13528.2|13408.2|13524.02|13404.02|10
1625184650000|2021-07-02 00:10:50|13528.4|13408.4|13534.02|13414.02|13534.02|13414.02|13528.24|13408.24|10
1625184660000|2021-07-02 00:11:00|13534.52|13414.52|13534.86|13414.86|13535.18|13415.18|13534.22|13414.22|10
1625184670000|2021-07-02 00:11:10|13535.61|13415.61|13551.45|13431.45|13551.45|13431.45|13534.95|13414.95|10
1625184680000|2021-07-02 00:11:20|13552.2|13432.2|13569.61|13449.61|13569.92|13449.92|13552.2|13432.2|10
1625184690000|2021-07-02 00:11:30|13569.09|13449.09|13571.57|13451.57|13571.57|13451.57|13568.31|13448.31|10
1625184700000|2021-07-02 00:11:40|13571.54|13451.54|13576.44|13456.44|13576.51|13456.51|13571.51|13451.51|10
1625184710000|2021-07-02 00:11:50|13576.54|13456.54|13570.22|13450.22|13576.54|13456.54|13570.22|13450.22|10
1625184720000|2021-07-02 00:12:00|13568.59|13448.59|13569.81|13449.81|13570.68|13450.68|13568.59|13448.59|10
1625184730000|2021-07-02 00:12:10|13569.29|13449.29|13567.9|13447.9|13569.97|13449.97|13567.9|13447.9|10
1625184740000|2021-07-02 00:12:20|13567.76|13447.76|13563.45|13443.45|13567.76|13447.76|13562.57|13442.57|10
1625184750000|2021-07-02 00:12:30|13561.65|13441.65|13564.65|13444.65|13564.65|13444.65|13561.41|13441.41|10
1625184760000|2021-07-02 00:12:40|13564.94|13444.94|13572.01|13452.01|13572.01|13452.01|13564.94|13444.94|10
1625184770000|2021-07-02 00:12:50|13572.08|13452.08|13575.98|13455.98|13576.24|13456.24|13572.08|13452.08|10
1625184780000|2021-07-02 00:13:00|13576.25|13456.25|13575.68|13455.68|13576.42|13456.42|13575.62|13455.62|10
1625184790000|2021-07-02 00:13:10|13575.72|13455.72|13574.14|13454.14|13576.75|13456.75|13574.14|13454.14|10
1625184800000|2021-07-02 00:13:20|13573.32|13453.32|13564.79|13444.79|13573.4|13453.4|13564.79|13444.79|10
1625184810000|2021-07-02 00:13:30|13564.57|13444.57|13562.91|13442.91|13565.1|13445.1|13562.77|13442.77|10
1625184820000|2021-07-02 00:13:40|13561.37|13441.37|13559.76|13439.76|13562.13|13442.13|13559.76|13439.76|10
1625184830000|2021-07-02 00:13:50|13556.83|13436.83|13546.14|13426.14|13556.83|13436.83|13544.58|13424.58|10
1625184840000|2021-07-02 00:14:00|13544.8|13424.8|13544.31|13424.31|13545.53|13425.53|13544.08|13424.08|10
1625184850000|2021-07-02 00:14:10|13544.11|13424.11|13543.07|13423.07|13544.11|13424.11|13543.03|13423.03|10
1625184860000|2021-07-02 00:14:20|13542.9|13422.9|13544.78|13424.78|13544.93|13424.93|13542.9|13422.9|10
1625184870000|2021-07-02 00:14:30|13544.51|13424.51|13547.75|13427.75|13547.75|13427.75|13543.19|13423.19|10
1625184880000|2021-07-02 00:14:40|13548.12|13428.12|13556.52|13436.52|13556.52|13436.52|13548.12|13428.12|10
1625184890000|2021-07-02 00:14:50|13557.19|13437.19|13558.06|13438.06|13558.73|13438.73|13557.19|13437.19|10
1625184900000|2021-07-02 00:15:00|13557.81|13437.81|13556.4|13436.4|13557.99|13437.99|13556.28|13436.28|10
1625184910000|2021-07-02 00:15:10|13555.95|13435.95|13559.75|13439.75|13559.75|13439.75|13555.71|13435.71|10
1625184920000|2021-07-02 00:15:20|13560.81|13440.81|13563.76|13443.76|13563.76|13443.76|13560.73|13440.73|10
1625184930000|2021-07-02 00:15:30|13564.54|13444.54|13565.75|13445.75|13565.75|13445.75|13563.67|13443.67|10
1625184940000|2021-07-02 00:15:40|13565.54|13445.54|13565.25|13445.25|13565.54|13445.54|13563.88|13443.88|10
1625184950000|2021-07-02 00:15:50|13565.56|13445.56|13564.54|13444.54|13565.57|13445.57|13564.54|13444.54|10
1625184960000|2021-07-02 00:16:00|13564.49|13444.49|13562.46|13442.46|13564.62|13444.62|13562.22|13442.22|10
1625184970000|2021-07-02 00:16:10|13561.9|13441.9|13556.98|13436.98|13562.33|13442.33|13556.98|13436.98|10
1625184980000|2021-07-02 00:16:20|13557.36|13437.36|13554.35|13434.35|13557.36|13437.36|13554.35|13434.35|9
1625184990000|2021-07-02 00:16:30|13554.47|13434.47|13550.25|13430.25|13554.47|13434.47|13550.25|13430.25|10
1625185000000|2021-07-02 00:16:40|13549.15|13429.15|13545.64|13425.64|13550.58|13430.58|13545.64|13425.64|10
1625185010000|2021-07-02 00:16:50|13545.47|13425.47|13542.9|13422.9|13546.88|13426.88|13542.43|13422.43|10
1625185020000|2021-07-02 00:17:00|13542.85|13422.85|13543.21|13423.21|13543.95|13423.95|13541.89|13421.89|10
1625185030000|2021-07-02 00:17:10|13543.42|13423.42|13543.97|13423.97|13544.18|13424.18|13542.92|13422.92|10
1625185040000|2021-07-02 00:17:20|13544.04|13424.04|13541.87|13421.87|13544.04|13424.04|13541.87|13421.87|10
1625185050000|2021-07-02 00:17:30|13542.71|13422.71|13540.6|13420.6|13542.71|13422.71|13540.6|13420.6|10
1625185060000|2021-07-02 00:17:40|13540.4|13420.4|13540.66|13420.66|13540.9|13420.9|13540.16|13420.16|10
1625185070000|2021-07-02 00:17:50|13540.35|13420.35|13537.64|13417.64|13540.49|13420.49|13537.64|13417.64|10
1625185080000|2021-07-02 00:18:00|13536.64|13416.64|13537.29|13417.29|13538.17|13418.17|13536.64|13416.64|10
1625185090000|2021-07-02 00:18:10|13537|13417|13538.05|13418.05|13538.05|13418.05|13536.99|13416.99|10
1625185100000|2021-07-02 00:18:20|13538.04|13418.04|13536.64|13416.64|13538.36|13418.36|13536.64|13416.64|9
1625185110000|2021-07-02 00:18:30|13536.59|13416.59|13532.03|13412.03|13536.59|13416.59|13532.03|13412.03|10
1625185120000|2021-07-02 00:18:40|13532.27|13412.27|13529.25|13409.25|13532.27|13412.27|13529.09|13409.09|10
1625185130000|2021-07-02 00:18:50|13529.48|13409.48|13530.16|13410.16|13530.16|13410.16|13529.48|13409.48|10
1625185140000|2021-07-02 00:19:00|13529.78|13409.78|13531.01|13411.01|13531.03|13411.03|13529.76|13409.76|10
1625185150000|2021-07-02 00:19:10|13531.04|13411.04|13535.12|13415.12|13535.12|13415.12|13531.04|13411.04|10
1625185160000|2021-07-02 00:19:20|13535.57|13415.57|13537.04|13417.04|13537.49|13417.49|13535.57|13415.57|9
1625185170000|2021-07-02 00:19:30|13536.93|13416.93|13539.67|13419.67|13540.14|13420.14|13536.93|13416.93|10
1625185180000|2021-07-02 00:19:40|13539.72|13419.72|13537.88|13417.88|13539.72|13419.72|13537.88|13417.88|9
1625185190000|2021-07-02 00:19:50|13537.96|13417.96|13536.14|13416.14|13537.96|13417.96|13536.14|13416.14|10
1625185200000|2021-07-02 00:20:00|13535.66|13415.66|13534.9|13414.9|13535.94|13415.94|13534.9|13414.9|10
1625185210000|2021-07-02 00:20:10|13535.02|13415.02|13536.14|13416.14|13536.24|13416.24|13535.02|13415.02|9
1625185220000|2021-07-02 00:20:20|13536.17|13416.17|13534.4|13414.4|13536.17|13416.17|13534.4|13414.4|10
1625185230000|2021-07-02 00:20:30|13534.59|13414.59|13535.01|13415.01|13536.07|13416.07|13534.53|13414.53|10
1625185240000|2021-07-02 00:20:40|13535.54|13415.54|13539.93|13419.93|13539.93|13419.93|13535.54|13415.54|10
1625185250000|2021-07-02 00:20:50|13540.18|13420.18|13539.41|13419.41|13540.94|13420.94|13539.4|13419.4|9
1625185260000|2021-07-02 00:21:00|13539.63|13419.63|13538.42|13418.42|13539.63|13419.63|13538.42|13418.42|9
1625185270000|2021-07-02 00:21:10|13538.6|13418.6|13541.16|13421.16|13541.16|13421.16|13538.6|13418.6|8
1625185280000|2021-07-02 00:21:20|13541.31|13421.31|13542.88|13422.88|13542.88|13422.88|13541.26|13421.26|10
1625185290000|2021-07-02 00:21:30|13542.33|13422.33|13542.6|13422.6|13542.62|13422.62|13541.58|13421.58|10
1625185300000|2021-07-02 00:21:40|13542.18|13422.18|13540.98|13420.98|13542.49|13422.49|13540.98|13420.98|9
1625185310000|2021-07-02 00:21:50|13540.78|13420.78|13538.7|13418.7|13540.86|13420.86|13538.67|13418.67|10
1625185320000|2021-07-02 00:22:00|13538.72|13418.72|13537.94|13417.94|13538.72|13418.72|13537.17|13417.17|10
1625185330000|2021-07-02 00:22:10|13539.02|13419.02|13539.06|13419.06|13539.76|13419.76|13539.01|13419.01|10
1625185340000|2021-07-02 00:22:20|13539.36|13419.36|13538.71|13418.71|13539.46|13419.46|13538.55|13418.55|10
1625185350000|2021-07-02 00:22:30|13540.05|13420.05|13539.92|13419.92|13540.05|13420.05|13539.61|13419.61|10
1625185360000|2021-07-02 00:22:40|13540.08|13420.08|13538.75|13418.75|13540.14|13420.14|13538.75|13418.75|9
1625185370000|2021-07-02 00:22:50|13538.58|13418.58|13539.54|13419.54|13539.55|13419.55|13538.58|13418.58|9
1625185380000|2021-07-02 00:23:00|13539.81|13419.81|13541.47|13421.47|13541.49|13421.49|13539.74|13419.74|10
1625185390000|2021-07-02 00:23:10|13541.39|13421.39|13539.79|13419.79|13541.97|13421.97|13539.76|13419.76|10
1625185400000|2021-07-02 00:23:20|13540.05|13420.05|13539.48|13419.48|13540.74|13420.74|13539.48|13419.48|10
1625185410000|2021-07-02 00:23:30|13539.43|13419.43|13538.6|13418.6|13539.5|13419.5|13538.6|13418.6|10
1625185420000|2021-07-02 00:23:40|13538.47|13418.47|13539.17|13419.17|13539.22|13419.22|13538.32|13418.32|10
1625185430000|2021-07-02 00:23:50|13539.26|13419.26|13538.24|13418.24|13539.26|13419.26|13538.24|13418.24|10
1625185440000|2021-07-02 00:24:00|13538.15|13418.15|13538.26|13418.26|13538.65|13418.65|13538.15|13418.15|10
1625185450000|2021-07-02 00:24:10|13538.25|13418.25|13537.57|13417.57|13539.12|13419.12|13536.74|13416.74|10
1625185460000|2021-07-02 00:24:20|13536.99|13416.99|13529.81|13409.81|13536.99|13416.99|13529.81|13409.81|10
1625185470000|2021-07-02 00:24:30|13530.11|13410.11|13528.11|13408.11|13530.11|13410.11|13528.11|13408.11|10
1625185480000|2021-07-02 00:24:40|13528.07|13408.07|13525.54|13405.54|13528.62|13408.62|13525.54|13405.54|10
1625185490000|2021-07-02 00:24:50|13524.42|13404.42|13521.91|13401.91|13524.6|13404.6|13521.91|13401.91|10
1625185500000|2021-07-02 00:25:00|13521.97|13401.97|13520.87|13400.87|13521.97|13401.97|13520.81|13400.81|10
1625185510000|2021-07-02 00:25:10|13520.8|13400.8|13521.27|13401.27|13522|13402|13520.8|13400.8|10
1625185520000|2021-07-02 00:25:20|13521.19|13401.19|13521.23|13401.23|13521.23|13401.23|13520.55|13400.55|9
1625185530000|2021-07-02 00:25:30|13520.15|13400.15|13520.21|13400.21|13520.21|13400.21|13519.89|13399.89|9
1625185540000|2021-07-02 00:25:40|13520.04|13400.04|13515.41|13395.41|13520.04|13400.04|13515.41|13395.41|10
1625185550000|2021-07-02 00:25:50|13515.27|13395.27|13513.56|13393.56|13515.27|13395.27|13513.56|13393.56|10
1625185560000|2021-07-02 00:26:00|13513.68|13393.68|13513.34|13393.34|13514.61|13394.61|13513.27|13393.27|10
1625185570000|2021-07-02 00:26:10|13513.89|13393.89|13517.28|13397.28|13517.28|13397.28|13513.89|13393.89|10
1625185580000|2021-07-02 00:26:20|13517.55|13397.55|13518.52|13398.52|13518.84|13398.84|13517.55|13397.55|10
1625185590000|2021-07-02 00:26:30|13518.45|13398.45|13516.91|13396.91|13518.45|13398.45|13516.91|13396.91|10
1625185600000|2021-07-02 00:26:40|13516.6|13396.6|13516.18|13396.18|13516.6|13396.6|13516|13396|10
1625185610000|2021-07-02 00:26:50|13516.62|13396.62|13512.47|13392.47|13516.79|13396.79|13512.47|13392.47|10
1625185620000|2021-07-02 00:27:00|13511.52|13391.52|13510.2|13390.2|13511.52|13391.52|13510.2|13390.2|9
1625185630000|2021-07-02 00:27:10|13510.25|13390.25|13511.4|13391.4|13511.44|13391.44|13510.25|13390.25|10
1625185640000|2021-07-02 00:27:20|13511.6|13391.6|13512.57|13392.57|13512.57|13392.57|13511.22|13391.22|10
1625185650000|2021-07-02 00:27:30|13512.37|13392.37|13511.51|13391.51|13512.69|13392.69|13511.51|13391.51|10
1625185660000|2021-07-02 00:27:40|13510.57|13390.57|13510.57|13390.57|13511.33|13391.33|13510.41|13390.41|10
1625185670000|2021-07-02 00:27:50|13510.62|13390.62|13511.44|13391.44|13511.71|13391.71|13510.62|13390.62|10
1625185680000|2021-07-02 00:28:00|13511.31|13391.31|13511.57|13391.57|13511.57|13391.57|13511.06|13391.06|10
1625185690000|2021-07-02 00:28:10|13511.67|13391.67|13511.86|13391.86|13511.92|13391.92|13511.56|13391.56|10
1625185700000|2021-07-02 00:28:20|13511.51|13391.51|13511.17|13391.17|13511.51|13391.51|13511.17|13391.17|10
1625185710000|2021-07-02 00:28:30|13511.08|13391.08|13519.24|13399.24|13519.24|13399.24|13511.08|13391.08|10
1625185720000|2021-07-02 00:28:40|13519.85|13399.85|13523.74|13403.74|13523.74|13403.74|13519.85|13399.85|10
1625185730000|2021-07-02 00:28:50|13524.23|13404.23|13522.2|13402.2|13524.23|13404.23|13521.59|13401.59|10
1625185740000|2021-07-02 00:29:00|13522.8|13402.8|13524.91|13404.91|13524.91|13404.91|13522.66|13402.66|9
1625185750000|2021-07-02 00:29:10|13525.56|13405.56|13531.21|13411.21|13531.21|13411.21|13525.56|13405.56|10
1625185760000|2021-07-02 00:29:20|13531.71|13411.71|13529.81|13409.81|13533.11|13413.11|13529.81|13409.81|10
1625185770000|2021-07-02 00:29:30|13529.02|13409.02|13522.07|13402.07|13529.02|13409.02|13522.07|13402.07|10
1625185780000|2021-07-02 00:29:40|13522.32|13402.32|13513.35|13393.35|13522.32|13402.32|13513.35|13393.35|10
1625185790000|2021-07-02 00:29:50|13513.43|13393.43|13511.52|13391.52|13513.43|13393.43|13509.13|13389.13|10
1625185800000|2021-07-02 00:30:00|13511.59|13391.59|13509.54|13389.54|13511.8|13391.8|13509.54|13389.54|10
1625185810000|2021-07-02 00:30:10|13509.3|13389.3|13509.54|13389.54|13509.8|13389.8|13507.9|13387.9|10
1625185820000|2021-07-02 00:30:20|13509.37|13389.37|13511.46|13391.46|13511.46|13391.46|13508.34|13388.34|10
1625185830000|2021-07-02 00:30:30|13511.26|13391.26|13512.7|13392.7|13512.7|13392.7|13511.26|13391.26|10
1625185840000|2021-07-02 00:30:40|13512.82|13392.82|13510.86|13390.86|13512.82|13392.82|13510.86|13390.86|10
1625185850000|2021-07-02 00:30:50|13510.68|13390.68|13510.52|13390.52|13510.75|13390.75|13510.12|13390.12|10
1625185860000|2021-07-02 00:31:00|13510.59|13390.59|13513.41|13393.41|13513.41|13393.41|13510.31|13390.31|10
1625185870000|2021-07-02 00:31:10|13513.96|13393.96|13518.15|13398.15|13518.15|13398.15|13513.96|13393.96|10
1625185880000|2021-07-02 00:31:20|13518.44|13398.44|13517.63|13397.63|13518.95|13398.95|13517.63|13397.63|9
1625185890000|2021-07-02 00:31:30|13517.29|13397.29|13513.3|13393.3|13517.29|13397.29|13513.3|13393.3|9
1625185900000|2021-07-02 00:31:40|13513.07|13393.07|13510.12|13390.12|13513.07|13393.07|13510.12|13390.12|10
1625185910000|2021-07-02 00:31:50|13510.23|13390.23|13510.91|13390.91|13511|13391|13509.98|13389.98|7
1625185920000|2021-07-02 00:32:00|13510.93|13390.93|13509.52|13389.52|13510.94|13390.94|13508.93|13388.93|10
1625185930000|2021-07-02 00:32:10|13508.1|13388.1|13507.92|13387.92|13508.33|13388.33|13507.27|13387.27|10
1625185940000|2021-07-02 00:32:20|13507.96|13387.96|13507.04|13387.04|13508.83|13388.83|13506.9|13386.9|10
1625185950000|2021-07-02 00:32:30|13507.57|13387.57|13510.11|13390.11|13510.28|13390.28|13507.57|13387.57|10
1625185960000|2021-07-02 00:32:40|13510.28|13390.28|13505.9|13385.9|13510.28|13390.28|13505.9|13385.9|9
1625185970000|2021-07-02 00:32:50|13505.89|13385.89|13505.82|13385.82|13506.26|13386.26|13505.81|13385.81|8
1625185980000|2021-07-02 00:33:00|13505.81|13385.81|13504.87|13384.87|13505.81|13385.81|13504.87|13384.87|9
1625185990000|2021-07-02 00:33:10|13504.92|13384.92|13504.79|13384.79|13505.8|13385.8|13504.79|13384.79|9
1625186000000|2021-07-02 00:33:20|13505.52|13385.52|13504.11|13384.11|13505.69|13385.69|13504.11|13384.11|10
1625186010000|2021-07-02 00:33:30|13503.9|13383.9|13502.18|13382.18|13503.9|13383.9|13502.18|13382.18|10
1625186020000|2021-07-02 00:33:40|13502.13|13382.13|13502.13|13382.13|13502.91|13382.91|13501.5|13381.5|10
1625186030000|2021-07-02 00:33:50|13501.75|13381.75|13501.83|13381.83|13501.94|13381.94|13501.04|13381.04|9
1625186040000|2021-07-02 00:34:00|13501.8|13381.8|13503.44|13383.44|13503.54|13383.54|13500.85|13380.85|10
1625186050000|2021-07-02 00:34:10|13503.24|13383.24|13505.45|13385.45|13505.45|13385.45|13503.24|13383.24|9
1625186060000|2021-07-02 00:34:20|13505.36|13385.36|13504.69|13384.69|13505.36|13385.36|13504.62|13384.62|9
1625186070000|2021-07-02 00:34:30|13504.59|13384.59|13505.06|13385.06|13505.63|13385.63|13504.59|13384.59|10
1625186080000|2021-07-02 00:34:40|13504.56|13384.56|13504.54|13384.54|13504.7|13384.7|13504.15|13384.15|10
1625186090000|2021-07-02 00:34:50|13504.72|13384.72|13504.89|13384.89|13505.07|13385.07|13504.36|13384.36|10
1625186100000|2021-07-02 00:35:00|13504.8|13384.8|13502.74|13382.74|13504.8|13384.8|13502.54|13382.54|10
1625186110000|2021-07-02 00:35:10|13502.77|13382.77|13503.35|13383.35|13503.35|13383.35|13502.25|13382.25|9
1625186120000|2021-07-02 00:35:20|13503.41|13383.41|13504.26|13384.26|13504.26|13384.26|13503.41|13383.41|10
1625186130000|2021-07-02 00:35:30|13504.11|13384.11|13502.46|13382.46|13504.24|13384.24|13502.46|13382.46|10
1625186140000|2021-07-02 00:35:40|13502.5|13382.5|13501.72|13381.72|13502.61|13382.61|13501.67|13381.67|9
1625186150000|2021-07-02 00:35:50|13502.06|13382.06|13503.32|13383.32|13503.32|13383.32|13502.06|13382.06|10
1625186160000|2021-07-02 00:36:00|13503.27|13383.27|13504.51|13384.51|13504.51|13384.51|13503.27|13383.27|8
1625186170000|2021-07-02 00:36:10|13504.71|13384.71|13508.19|13388.19|13508.19|13388.19|13504.71|13384.71|10
1625186180000|2021-07-02 00:36:20|13508.33|13388.33|13507.61|13387.61|13509.01|13389.01|13507.61|13387.61|10
1625186190000|2021-07-02 00:36:30|13507.57|13387.57|13506.22|13386.22|13507.65|13387.65|13506.22|13386.22|8
1625186200000|2021-07-02 00:36:40|13506.25|13386.25|13505.18|13385.18|13506.28|13386.28|13505.18|13385.18|10
1625186210000|2021-07-02 00:36:50|13505.34|13385.34|13501.68|13381.68|13505.55|13385.55|13501.68|13381.68|10
1625186220000|2021-07-02 00:37:00|13502.15|13382.15|13501.86|13381.86|13502.36|13382.36|13501.86|13381.86|8
1625186230000|2021-07-02 00:37:10|13501.8|13381.8|13501.86|13381.86|13502.7|13382.7|13501.46|13381.46|10
1625186240000|2021-07-02 00:37:20|13501.91|13381.91|13503.27|13383.27|13503.66|13383.66|13501.91|13381.91|10
1625186250000|2021-07-02 00:37:30|13503.37|13383.37|13504.39|13384.39|13504.96|13384.96|13503.37|13383.37|10
1625186260000|2021-07-02 00:37:40|13504.99|13384.99|13504.53|13384.53|13504.99|13384.99|13504.24|13384.24|10
1625186270000|2021-07-02 00:37:50|13505.02|13385.02|13505.83|13385.83|13505.83|13385.83|13504.4|13384.4|10
1625186280000|2021-07-02 00:38:00|13505.6|13385.6|13506.08|13386.08|13506.14|13386.14|13505.6|13385.6|8
1625186290000|2021-07-02 00:38:10|13506.82|13386.82|13514.64|13394.64|13514.64|13394.64|13506.82|13386.82|10
1625186300000|2021-07-02 00:38:20|13515.19|13395.19|13519.33|13399.33|13519.33|13399.33|13515.19|13395.19|9
1625186310000|2021-07-02 00:38:30|13519.36|13399.36|13518.93|13398.93|13519.36|13399.36|13518.74|13398.74|8
1625186320000|2021-07-02 00:38:40|13519.31|13399.31|13519.38|13399.38|13520.09|13400.09|13519.23|13399.23|10
1625186330000|2021-07-02 00:38:50|13519.36|13399.36|13515.33|13395.33|13519.88|13399.88|13515.33|13395.33|10
1625186340000|2021-07-02 00:39:00|13514.21|13394.21|13511.58|13391.58|13514.21|13394.21|13511.53|13391.53|10
1625186350000|2021-07-02 00:39:10|13511.7|13391.7|13514.03|13394.03|13514.03|13394.03|13511.18|13391.18|10
1625186360000|2021-07-02 00:39:20|13514.67|13394.67|13517.27|13397.27|13517.27|13397.27|13514.67|13394.67|9
1625186370000|2021-07-02 00:39:30|13517.67|13397.67|13518.41|13398.41|13518.41|13398.41|13517.15|13397.15|8
1625186380000|2021-07-02 00:39:40|13518.34|13398.34|13518.68|13398.68|13518.7|13398.7|13518.11|13398.11|9
1625186390000|2021-07-02 00:39:50|13518.75|13398.75|13518.58|13398.58|13518.75|13398.75|13518.25|13398.25|10
1625186400000|2021-07-02 00:40:00|13518.59|13398.59|13518.44|13398.44|13519.54|13399.54|13518.21|13398.21|10
1625186410000|2021-07-02 00:40:10|13518.09|13398.09|13516.85|13396.85|13518.09|13398.09|13516.85|13396.85|9
1625186420000|2021-07-02 00:40:20|13515.82|13395.82|13515.33|13395.33|13515.82|13395.82|13515.07|13395.07|10
1625186430000|2021-07-02 00:40:30|13515.31|13395.31|13518.78|13398.78|13518.78|13398.78|13515.31|13395.31|10
1625186440000|2021-07-02 00:40:40|13518.79|13398.79|13518.7|13398.7|13519.68|13399.68|13518.7|13398.7|9
1625186450000|2021-07-02 00:40:50|13518.63|13398.63|13520.04|13400.04|13520.04|13400.04|13518.63|13398.63|9
1625186460000|2021-07-02 00:41:00|13520.13|13400.13|13519.8|13399.8|13520.16|13400.16|13519.43|13399.43|7
1625186470000|2021-07-02 00:41:10|13520.21|13400.21|13521.09|13401.09|13521.65|13401.65|13520|13400|10
1625186480000|2021-07-02 00:41:20|13521.36|13401.36|13521.73|13401.73|13521.73|13401.73|13520.5|13400.5|9
1625186490000|2021-07-02 00:41:30|13521.75|13401.75|13522.36|13402.36|13522.51|13402.51|13521.75|13401.75|10
1625186500000|2021-07-02 00:41:40|13522.45|13402.45|13522.91|13402.91|13523.74|13403.74|13522.45|13402.45|9
1625186510000|2021-07-02 00:41:50|13523|13403|13524.7|13404.7|13524.7|13404.7|13523|13403|9
1625186520000|2021-07-02 00:42:00|13524.81|13404.81|13524.83|13404.83|13526.4|13406.4|13524.58|13404.58|10
1625186530000|2021-07-02 00:42:10|13524.98|13404.98|13524.33|13404.33|13525.63|13405.63|13524.33|13404.33|9
1625186540000|2021-07-02 00:42:20|13524.31|13404.31|13523.26|13403.26|13524.31|13404.31|13523.26|13403.26|9
1625186550000|2021-07-02 00:42:30|13523.3|13403.3|13523.55|13403.55|13523.59|13403.59|13523.18|13403.18|9
1625186560000|2021-07-02 00:42:40|13523.29|13403.29|13522.39|13402.39|13523.57|13403.57|13522.17|13402.17|10
1625186570000|2021-07-02 00:42:50|13522.19|13402.19|13524.04|13404.04|13524.04|13404.04|13522.12|13402.12|10
1625186580000|2021-07-02 00:43:00|13523.15|13403.15|13525.11|13405.11|13525.11|13405.11|13523.15|13403.15|8
1625186590000|2021-07-02 00:43:10|13525.1|13405.1|13523.87|13403.87|13525.18|13405.18|13523.87|13403.87|9
1625186600000|2021-07-02 00:43:20|13524.35|13404.35|13525.39|13405.39|13525.4|13405.4|13524.35|13404.35|10
1625186610000|2021-07-02 00:43:30|13524.68|13404.68|13525.32|13405.32|13525.32|13405.32|13523.98|13403.98|10
1625186620000|2021-07-02 00:43:40|13525.12|13405.12|13524.7|13404.7|13525.51|13405.51|13524.69|13404.69|10
1625186630000|2021-07-02 00:43:50|13524.64|13404.64|13520.87|13400.87|13524.64|13404.64|13520.87|13400.87|10
1625186640000|2021-07-02 00:44:00|13520.35|13400.35|13518.68|13398.68|13520.53|13400.53|13518.68|13398.68|10
1625186650000|2021-07-02 00:44:10|13519.5|13399.5|13518.58|13398.58|13519.72|13399.72|13518.58|13398.58|9
1625186660000|2021-07-02 00:44:20|13518.71|13398.71|13517.97|13397.97|13519.35|13399.35|13517.97|13397.97|9
1625186670000|2021-07-02 00:44:30|13517.95|13397.95|13518.29|13398.29|13518.42|13398.42|13517.95|13397.95|10
1625186680000|2021-07-02 00:44:40|13518.32|13398.32|13520.19|13400.19|13520.19|13400.19|13518.32|13398.32|7
1625186690000|2021-07-02 00:44:50|13520.03|13400.03|13520.32|13400.32|13520.65|13400.65|13520.03|13400.03|10
1625186700000|2021-07-02 00:45:00|13520.37|13400.37|13522.61|13402.61|13522.61|13402.61|13520.15|13400.15|10
1625186710000|2021-07-02 00:45:10|13522.74|13402.74|13524.31|13404.31|13524.49|13404.49|13522.74|13402.74|9
1625186720000|2021-07-02 00:45:20|13524.33|13404.33|13524.66|13404.66|13524.81|13404.81|13524.3|13404.3|8
1625186730000|2021-07-02 00:45:30|13524.61|13404.61|13525.35|13405.35|13525.35|13405.35|13524.39|13404.39|10
1625186740000|2021-07-02 00:45:40|13525.34|13405.34|13527.33|13407.33|13527.33|13407.33|13525.31|13405.31|10
1625186750000|2021-07-02 00:45:50|13528.79|13408.79|13529.73|13409.73|13529.73|13409.73|13528.62|13408.62|10
1625186760000|2021-07-02 00:46:00|13529.69|13409.69|13528.65|13408.65|13529.72|13409.72|13528.36|13408.36|10
1625186770000|2021-07-02 00:46:10|13529.04|13409.04|13529.1|13409.1|13529.56|13409.56|13528.72|13408.72|9
1625186780000|2021-07-02 00:46:20|13529.11|13409.11|13528.53|13408.53|13529.56|13409.56|13528.53|13408.53|10
1625186790000|2021-07-02 00:46:30|13528.03|13408.03|13526.4|13406.4|13528.2|13408.2|13526.4|13406.4|8
1625186800000|2021-07-02 00:46:40|13526.38|13406.38|13527.44|13407.44|13527.66|13407.66|13526.38|13406.38|10
1625186810000|2021-07-02 00:46:50|13527.47|13407.47|13524.83|13404.83|13527.47|13407.47|13524.83|13404.83|10
1625186820000|2021-07-02 00:47:00|13524.88|13404.88|13522.87|13402.87|13524.88|13404.88|13522.43|13402.43|10
1625186830000|2021-07-02 00:47:10|13521.65|13401.65|13519.15|13399.15|13521.65|13401.65|13519.15|13399.15|10
1625186840000|2021-07-02 00:47:20|13519.08|13399.08|13516.18|13396.18|13519.08|13399.08|13516.18|13396.18|9
1625186850000|2021-07-02 00:47:30|13515.98|13395.98|13515.06|13395.06|13516.18|13396.18|13514.91|13394.91|10
1625186860000|2021-07-02 00:47:40|13514.74|13394.74|13511.61|13391.61|13514.79|13394.79|13511.61|13391.61|10
1625186870000|2021-07-02 00:47:50|13512.48|13392.48|13512.42|13392.42|13512.48|13392.48|13511.9|13391.9|10
1625186880000|2021-07-02 00:48:00|13512.59|13392.59|13510.47|13390.47|13513.06|13393.06|13510.47|13390.47|10
1625186890000|2021-07-02 00:48:10|13510.57|13390.57|13511.85|13391.85|13511.85|13391.85|13510.57|13390.57|9
1625186900000|2021-07-02 00:48:20|13511.92|13391.92|13511.79|13391.79|13511.96|13391.96|13511.79|13391.79|7
1625186910000|2021-07-02 00:48:30|13511.78|13391.78|13511.84|13391.84|13511.97|13391.97|13511.64|13391.64|7
1625186920000|2021-07-02 00:48:40|13512.22|13392.22|13512.27|13392.27|13512.38|13392.38|13512.22|13392.22|8
1625186930000|2021-07-02 00:48:50|13512.26|13392.26|13513.64|13393.64|13514.25|13394.25|13512.15|13392.15|7
1625186940000|2021-07-02 00:49:00|13513.68|13393.68|13516.47|13396.47|13516.47|13396.47|13513.38|13393.38|10
1625186950000|2021-07-02 00:49:10|13516.48|13396.48|13515.56|13395.56|13516.48|13396.48|13515.11|13395.11|10
1625186960000|2021-07-02 00:49:20|13515.63|13395.63|13512.01|13392.01|13515.63|13395.63|13512.01|13392.01|10
1625186970000|2021-07-02 00:49:30|13511.35|13391.35|13507.73|13387.73|13511.35|13391.35|13507.73|13387.73|10
1625186980000|2021-07-02 00:49:40|13507.27|13387.27|13505.38|13385.38|13507.29|13387.29|13505.38|13385.38|10
1625186990000|2021-07-02 00:49:50|13504.26|13384.26|13507.93|13387.93|13507.93|13387.93|13504.26|13384.26|10
1625187000000|2021-07-02 00:50:00|13507.96|13387.96|13507.5|13387.5|13508.37|13388.37|13507.5|13387.5|10
1625187010000|2021-07-02 00:50:10|13507.44|13387.44|13506.04|13386.04|13507.67|13387.67|13506.04|13386.04|9
1625187020000|2021-07-02 00:50:20|13505.92|13385.92|13507.36|13387.36|13507.38|13387.38|13505.67|13385.67|10
1625187030000|2021-07-02 00:50:30|13507.5|13387.5|13508.94|13388.94|13509.27|13389.27|13507.4|13387.4|10
1625187040000|2021-07-02 00:50:40|13509.91|13389.91|13510.16|13390.16|13510.73|13390.73|13509.91|13389.91|9
1625187050000|2021-07-02 00:50:50|13510.24|13390.24|13508.67|13388.67|13510.24|13390.24|13508.67|13388.67|10
1625187060000|2021-07-02 00:51:00|13508.44|13388.44|13508.67|13388.67|13508.9|13388.9|13508.16|13388.16|10
1625187070000|2021-07-02 00:51:10|13508.31|13388.31|13508.16|13388.16|13508.9|13388.9|13508|13388|10
1625187080000|2021-07-02 00:51:20|13508.35|13388.35|13506.67|13386.67|13508.39|13388.39|13506.63|13386.63|8
1625187090000|2021-07-02 00:51:30|13506.05|13386.05|13506.52|13386.52|13506.71|13386.71|13506.04|13386.04|10
1625187100000|2021-07-02 00:51:40|13506.63|13386.63|13506.11|13386.11|13506.63|13386.63|13505.58|13385.58|9
1625187110000|2021-07-02 00:51:50|13505.67|13385.67|13506.72|13386.72|13506.72|13386.72|13505.26|13385.26|9
1625187120000|2021-07-02 00:52:00|13506.73|13386.73|13504.78|13384.78|13506.73|13386.73|13504.78|13384.78|9
1625187130000|2021-07-02 00:52:10|13504.98|13384.98|13504.84|13384.84|13506.01|13386.01|13504.84|13384.84|8
1625187140000|2021-07-02 00:52:20|13504.9|13384.9|13504.9|13384.9|13505.17|13385.17|13504.86|13384.86|7
1625187150000|2021-07-02 00:52:30|13505.08|13385.08|13506.45|13386.45|13506.45|13386.45|13505.08|13385.08|10
1625187160000|2021-07-02 00:52:40|13506.21|13386.21|13506.58|13386.58|13506.93|13386.93|13506.21|13386.21|9
1625187170000|2021-07-02 00:52:50|13506.77|13386.77|13506.95|13386.95|13507.43|13387.43|13506.77|13386.77|10
1625187180000|2021-07-02 00:53:00|13507.45|13387.45|13509.69|13389.69|13509.69|13389.69|13507.45|13387.45|10
1625187190000|2021-07-02 00:53:10|13509.85|13389.85|13513.24|13393.24|13513.24|13393.24|13509.85|13389.85|9
1625187200000|2021-07-02 00:53:20|13512.05|13392.05|13509.96|13389.96|13512.05|13392.05|13509.96|13389.96|10
1625187210000|2021-07-02 00:53:30|13509.61|13389.61|13506.62|13386.62|13509.61|13389.61|13506.62|13386.62|8
1625187220000|2021-07-02 00:53:40|13505.88|13385.88|13505.04|13385.04|13505.88|13385.88|13504.35|13384.35|10
1625187230000|2021-07-02 00:53:50|13504.99|13384.99|13504.85|13384.85|13505.13|13385.13|13504.79|13384.79|10
1625187240000|2021-07-02 00:54:00|13505.88|13385.88|13506.28|13386.28|13506.5|13386.5|13505.76|13385.76|10
1625187250000|2021-07-02 00:54:10|13506.39|13386.39|13508.81|13388.81|13508.81|13388.81|13506.39|13386.39|9
1625187260000|2021-07-02 00:54:20|13509.65|13389.65|13510.5|13390.5|13510.5|13390.5|13509.65|13389.65|9
1625187270000|2021-07-02 00:54:30|13510.53|13390.53|13510.1|13390.1|13510.71|13390.71|13509.74|13389.74|9
1625187280000|2021-07-02 00:54:40|13510.88|13390.88|13510.33|13390.33|13510.88|13390.88|13510.33|13390.33|10
1625187290000|2021-07-02 00:54:50|13511.11|13391.11|13511.18|13391.18|13511.22|13391.22|13510.84|13390.84|9
1625187300000|2021-07-02 00:55:00|13511.26|13391.26|13511.18|13391.18|13511.59|13391.59|13511.09|13391.09|7
1625187310000|2021-07-02 00:55:10|13511.37|13391.37|13511.57|13391.57|13511.57|13391.57|13510.41|13390.41|8
1625187320000|2021-07-02 00:55:20|13511.71|13391.71|13512.17|13392.17|13512.21|13392.21|13511.35|13391.35|9
1625187330000|2021-07-02 00:55:30|13512.27|13392.27|13512.9|13392.9|13512.9|13392.9|13512.27|13392.27|9
1625187340000|2021-07-02 00:55:40|13512.79|13392.79|13512.98|13392.98|13513.1|13393.1|13512.67|13392.67|10
1625187350000|2021-07-02 00:55:50|13513.06|13393.06|13513.6|13393.6|13513.91|13393.91|13513.06|13393.06|10
1625187360000|2021-07-02 00:56:00|13513.54|13393.54|13514.99|13394.99|13514.99|13394.99|13513.54|13393.54|10
1625187370000|2021-07-02 00:56:10|13515.07|13395.07|13515.45|13395.45|13515.45|13395.45|13515.04|13395.04|7
1625187380000|2021-07-02 00:56:20|13515.93|13395.93|13514.68|13394.68|13515.93|13395.93|13514.65|13394.65|10
1625187390000|2021-07-02 00:56:30|13515.11|13395.11|13517.1|13397.1|13517.1|13397.1|13515.04|13395.04|10
1625187400000|2021-07-02 00:56:40|13517.3|13397.3|13521.19|13401.19|13521.19|13401.19|13517.29|13397.29|9
1625187410000|2021-07-02 00:56:50|13521.39|13401.39|13525.27|13405.27|13525.27|13405.27|13521.11|13401.11|10
1625187420000|2021-07-02 00:57:00|13525.62|13405.62|13527.45|13407.45|13527.45|13407.45|13525.62|13405.62|10
1625187430000|2021-07-02 00:57:10|13527.11|13407.11|13527.58|13407.58|13528.46|13408.46|13527.11|13407.11|10
1625187440000|2021-07-02 00:57:20|13527.48|13407.48|13526.48|13406.48|13527.48|13407.48|13526.48|13406.48|9
1625187450000|2021-07-02 00:57:30|13526.15|13406.15|13524.89|13404.89|13526.93|13406.93|13524.55|13404.55|9
1625187460000|2021-07-02 00:57:40|13525|13405|13525.4|13405.4|13525.66|13405.66|13524.92|13404.92|10
1625187470000|2021-07-02 00:57:50|13525.56|13405.56|13528.77|13408.77|13528.77|13408.77|13525.56|13405.56|10
1625187480000|2021-07-02 00:58:00|13528.76|13408.76|13529.39|13409.39|13529.39|13409.39|13528.11|13408.11|9
1625187490000|2021-07-02 00:58:10|13530.5|13410.5|13530.58|13410.58|13531.5|13411.5|13530.42|13410.42|10
1625187500000|2021-07-02 00:58:20|13530.78|13410.78|13533.5|13413.5|13533.5|13413.5|13530.78|13410.78|8
1625187510000|2021-07-02 00:58:30|13533.2|13413.2|13537.03|13417.03|13537.03|13417.03|13532.61|13412.61|10
1625187520000|2021-07-02 00:58:40|13537.47|13417.47|13540.98|13420.98|13541.48|13421.48|13537.47|13417.47|10
1625187530000|2021-07-02 00:58:50|13541.47|13421.47|13544.67|13424.67|13544.67|13424.67|13541.47|13421.47|9
1625187540000|2021-07-02 00:59:00|13544.49|13424.49|13544.23|13424.23|13545.58|13425.58|13544.23|13424.23|10
1625187550000|2021-07-02 00:59:10|13543.48|13423.48|13546.27|13426.27|13546.27|13426.27|13543.48|13423.48|10
1625187560000|2021-07-02 00:59:20|13546.59|13426.59|13548.33|13428.33|13548.37|13428.37|13546.59|13426.59|10
1625187570000|2021-07-02 00:59:30|13548.28|13428.28|13549.57|13429.57|13549.65|13429.65|13548.01|13428.01|10
1625187580000|2021-07-02 00:59:40|13550.06|13430.06|13552.12|13432.12|13552.12|13432.12|13549.86|13429.86|10
1625187590000|2021-07-02 00:59:50|13553.43|13433.43|13552.31|13432.31|13553.54|13433.54|13552.31|13432.31|10
1625187600000|2021-07-02 01:00:00|13552.55|13432.55|13556.04|13436.04|13556.04|13436.04|13552.55|13432.55|10
1625187610000|2021-07-02 01:00:10|13557.04|13437.04|13562.03|13442.03|13562.03|13442.03|13556.26|13436.26|9
1625187620000|2021-07-02 01:00:20|13562.4|13442.4|13565.81|13445.81|13565.81|13445.81|13562.23|13442.23|10
1625187630000|2021-07-02 01:00:30|13566.02|13446.02|13565.6|13445.6|13566.25|13446.25|13564.75|13444.75|10
1625187640000|2021-07-02 01:00:40|13566.31|13446.31|13569.7|13449.7|13570.69|13450.69|13566.07|13446.07|10
1625187650000|2021-07-02 01:00:50|13569.82|13449.82|13562.65|13442.65|13570.88|13450.88|13562.65|13442.65|10
1625187660000|2021-07-02 01:01:00|13562.56|13442.56|13555.36|13435.36|13562.56|13442.56|13555.36|13435.36|10
1625187670000|2021-07-02 01:01:10|13556.67|13436.67|13555.55|13435.55|13556.93|13436.93|13555.55|13435.55|10
1625187680000|2021-07-02 01:01:20|13555.76|13435.76|13554.01|13434.01|13555.76|13435.76|13554.01|13434.01|10
1625187690000|2021-07-02 01:01:30|13553.6|13433.6|13551.04|13431.04|13553.6|13433.6|13551.04|13431.04|10
1625187700000|2021-07-02 01:01:40|13550.47|13430.47|13549.48|13429.48|13550.61|13430.61|13549.28|13429.28|10
1625187710000|2021-07-02 01:01:50|13549.08|13429.08|13549.41|13429.41|13550.53|13430.53|13549.08|13429.08|10
1625187720000|2021-07-02 01:02:00|13549.31|13429.31|13547.97|13427.97|13549.38|13429.38|13547.75|13427.75|10
1625187730000|2021-07-02 01:02:10|13548.1|13428.1|13550.77|13430.77|13550.83|13430.83|13547.7|13427.7|9
1625187740000|2021-07-02 01:02:20|13550.93|13430.93|13549.64|13429.64|13551.63|13431.63|13549.64|13429.64|10
1625187750000|2021-07-02 01:02:30|13549.16|13429.16|13548.83|13428.83|13549.16|13429.16|13548.05|13428.05|10
1625187760000|2021-07-02 01:02:40|13548.82|13428.82|13543.58|13423.58|13548.82|13428.82|13543.58|13423.58|10
1625187770000|2021-07-02 01:02:50|13543.07|13423.07|13540.78|13420.78|13543.07|13423.07|13540.78|13420.78|8
1625187780000|2021-07-02 01:03:00|13540.75|13420.75|13537.58|13417.58|13540.75|13420.75|13537.58|13417.58|10
1625187790000|2021-07-02 01:03:10|13537.23|13417.23|13536.51|13416.51|13537.23|13417.23|13535.74|13415.74|9
1625187800000|2021-07-02 01:03:20|13537.07|13417.07|13536.63|13416.63|13537.35|13417.35|13536.31|13416.31|10
1625187810000|2021-07-02 01:03:30|13536.59|13416.59|13535.82|13415.82|13537.24|13417.24|13535.82|13415.82|9
1625187820000|2021-07-02 01:03:40|13535.78|13415.78|13534.75|13414.75|13535.78|13415.78|13534.75|13414.75|8
1625187830000|2021-07-02 01:03:50|13534.95|13414.95|13534.39|13414.39|13535.03|13415.03|13534.26|13414.26|8
1625187840000|2021-07-02 01:04:00|13534.3|13414.3|13533.62|13413.62|13534.3|13414.3|13533.54|13413.54|9
1625187850000|2021-07-02 01:04:10|13533.57|13413.57|13530.03|13410.03|13533.57|13413.57|13529.58|13409.58|9
1625187860000|2021-07-02 01:04:20|13530.27|13410.27|13530.92|13410.92|13531.08|13411.08|13530.26|13410.26|10
1625187870000|2021-07-02 01:04:30|13530.9|13410.9|13532.59|13412.59|13532.64|13412.64|13530.9|13410.9|10
1625187880000|2021-07-02 01:04:40|13532.46|13412.46|13535.72|13415.72|13535.72|13415.72|13532.32|13412.32|10
1625187890000|2021-07-02 01:04:50|13536.24|13416.24|13538.46|13418.46|13538.46|13418.46|13536.24|13416.24|10
1625187900000|2021-07-02 01:05:00|13538.57|13418.57|13539.92|13419.92|13540.55|13420.55|13538.57|13418.57|10
1625187910000|2021-07-02 01:05:10|13539.69|13419.69|13538.71|13418.71|13540.15|13420.15|13538.71|13418.71|10
1625187920000|2021-07-02 01:05:20|13538.76|13418.76|13535.61|13415.61|13539.14|13419.14|13535.61|13415.61|10
1625187930000|2021-07-02 01:05:30|13535.15|13415.15|13532.48|13412.48|13535.15|13415.15|13532.48|13412.48|8
1625187940000|2021-07-02 01:05:40|13532.52|13412.52|13531.9|13411.9|13532.55|13412.55|13531.89|13411.89|10
1625187950000|2021-07-02 01:05:50|13531.89|13411.89|13531.79|13411.79|13531.89|13411.89|13531.4|13411.4|9
1625187960000|2021-07-02 01:06:00|13531.8|13411.8|13529.48|13409.48|13531.8|13411.8|13529.37|13409.37|10
1625187970000|2021-07-02 01:06:10|13529.37|13409.37|13528.9|13408.9|13529.37|13409.37|13528.9|13408.9|10
1625187980000|2021-07-02 01:06:20|13528.53|13408.53|13527.88|13407.88|13528.72|13408.72|13527.88|13407.88|10
1625187990000|2021-07-02 01:06:30|13527.83|13407.83|13527.97|13407.97|13528.92|13408.92|13527.83|13407.83|9
1625188000000|2021-07-02 01:06:40|13527.8|13407.8|13526.24|13406.24|13527.86|13407.86|13526.24|13406.24|8
1625188010000|2021-07-02 01:06:50|13526.27|13406.27|13523.99|13403.99|13526.27|13406.27|13523.99|13403.99|10
1625188020000|2021-07-02 01:07:00|13522.45|13402.45|13521.75|13401.75|13522.45|13402.45|13521.75|13401.75|9
1625188030000|2021-07-02 01:07:10|13521.97|13401.97|13517.77|13397.77|13521.97|13401.97|13517.77|13397.77|10
1625188040000|2021-07-02 01:07:20|13517.18|13397.18|13516.46|13396.46|13517.46|13397.46|13516.46|13396.46|10
1625188050000|2021-07-02 01:07:30|13515.37|13395.37|13515.38|13395.38|13515.38|13395.38|13514.93|13394.93|9
1625188060000|2021-07-02 01:07:40|13515.24|13395.24|13516.35|13396.35|13516.35|13396.35|13514.91|13394.91|9
1625188070000|2021-07-02 01:07:50|13516.43|13396.43|13516.03|13396.03|13516.54|13396.54|13515.65|13395.65|10
1625188080000|2021-07-02 01:08:00|13516|13396|13516.99|13396.99|13516.99|13396.99|13515.92|13395.92|10
1625188090000|2021-07-02 01:08:10|13516.98|13396.98|13516.35|13396.35|13517.59|13397.59|13516.35|13396.35|10
1625188100000|2021-07-02 01:08:20|13516.46|13396.46|13516.27|13396.27|13516.46|13396.46|13515.28|13395.28|9
1625188110000|2021-07-02 01:08:30|13516.67|13396.67|13516.9|13396.9|13516.9|13396.9|13515.64|13395.64|10
1625188120000|2021-07-02 01:08:40|13517.38|13397.38|13517.68|13397.68|13517.82|13397.82|13517.38|13397.38|10
1625188130000|2021-07-02 01:08:50|13517.62|13397.62|13518.91|13398.91|13518.91|13398.91|13517.56|13397.56|9
1625188140000|2021-07-02 01:09:00|13518.84|13398.84|13519.51|13399.51|13519.51|13399.51|13518.48|13398.48|10
1625188150000|2021-07-02 01:09:10|13519.57|13399.57|13522.16|13402.16|13522.16|13402.16|13519.57|13399.57|9
1625188160000|2021-07-02 01:09:20|13522.26|13402.26|13522.64|13402.64|13522.96|13402.96|13522.26|13402.26|10
1625188170000|2021-07-02 01:09:30|13522.01|13402.01|13521.36|13401.36|13522.01|13402.01|13520.83|13400.83|10
1625188180000|2021-07-02 01:09:40|13520.92|13400.92|13519.96|13399.96|13520.92|13400.92|13519.76|13399.76|10
1625188190000|2021-07-02 01:09:50|13519.78|13399.78|13519.42|13399.42|13519.95|13399.95|13519.42|13399.42|8
1625188200000|2021-07-02 01:10:00|13519.62|13399.62|13521.71|13401.71|13521.71|13401.71|13519.62|13399.62|10
1625188210000|2021-07-02 01:10:10|13521.7|13401.7|13523.09|13403.09|13523.1|13403.1|13521.55|13401.55|10
1625188220000|2021-07-02 01:10:20|13523.11|13403.11|13522.52|13402.52|13523.11|13403.11|13522.02|13402.02|9
1625188230000|2021-07-02 01:10:30|13522.61|13402.61|13522.19|13402.19|13522.61|13402.61|13521.93|13401.93|10
1625188240000|2021-07-02 01:10:40|13522.04|13402.04|13521.84|13401.84|13522.31|13402.31|13521.79|13401.79|10
1625188250000|2021-07-02 01:10:50|13521.94|13401.94|13521.68|13401.68|13522.02|13402.02|13521.67|13401.67|10
1625188260000|2021-07-02 01:11:00|13521.43|13401.43|13518.78|13398.78|13521.43|13401.43|13518.03|13398.03|10
1625188270000|2021-07-02 01:11:10|13518.73|13398.73|13516.68|13396.68|13518.86|13398.86|13516.51|13396.51|9
1625188280000|2021-07-02 01:11:20|13516.99|13396.99|13515.15|13395.15|13516.99|13396.99|13514.91|13394.91|10
1625188290000|2021-07-02 01:11:30|13515.5|13395.5|13514.62|13394.62|13515.63|13395.63|13514.6|13394.6|9
1625188300000|2021-07-02 01:11:40|13514.21|13394.21|13512.22|13392.22|13514.21|13394.21|13512.2|13392.2|9
1625188310000|2021-07-02 01:11:50|13512.16|13392.16|13510.54|13390.54|13512.16|13392.16|13510.54|13390.54|9
1625188320000|2021-07-02 01:12:00|13510.45|13390.45|13510.94|13390.94|13511.08|13391.08|13509.67|13389.67|9
1625188330000|2021-07-02 01:12:10|13511.05|13391.05|13511.75|13391.75|13511.86|13391.86|13510.99|13390.99|10
1625188340000|2021-07-02 01:12:20|13511.51|13391.51|13509.12|13389.12|13511.55|13391.55|13509.12|13389.12|9
1625188350000|2021-07-02 01:12:30|13508.55|13388.55|13506.64|13386.64|13508.55|13388.55|13506.64|13386.64|10
1625188360000|2021-07-02 01:12:40|13506.58|13386.58|13506.27|13386.27|13506.58|13386.58|13505.56|13385.56|9
1625188370000|2021-07-02 01:12:50|13505.85|13385.85|13503.07|13383.07|13505.85|13385.85|13503.03|13383.03|10
1625188380000|2021-07-02 01:13:00|13503.06|13383.06|13502.33|13382.33|13503.06|13383.06|13501.43|13381.43|9
1625188390000|2021-07-02 01:13:10|13502.34|13382.34|13503.06|13383.06|13503.06|13383.06|13501.94|13381.94|10
1625188400000|2021-07-02 01:13:20|13502.93|13382.93|13499.89|13379.89|13503.19|13383.19|13499.84|13379.84|10
1625188410000|2021-07-02 01:13:30|13499.65|13379.65|13498.33|13378.33|13499.65|13379.65|13498.3|13378.3|8
1625188420000|2021-07-02 01:13:40|13498.38|13378.38|13496.46|13376.46|13498.38|13378.38|13496.44|13376.44|10
1625188430000|2021-07-02 01:13:50|13496.43|13376.43|13494.97|13374.97|13496.43|13376.43|13494.97|13374.97|8
1625188440000|2021-07-02 01:14:00|13494.94|13374.94|13493.3|13373.3|13494.94|13374.94|13493.3|13373.3|10
1625188450000|2021-07-02 01:14:10|13492.91|13372.91|13491.14|13371.14|13492.91|13372.91|13491.14|13371.14|10
1625188460000|2021-07-02 01:14:20|13490.54|13370.54|13491.3|13371.3|13492.05|13372.05|13490.54|13370.54|10
1625188470000|2021-07-02 01:14:30|13492.2|13372.2|13493.58|13373.58|13495.27|13375.27|13492.17|13372.17|10
1625188480000|2021-07-02 01:14:40|13493.72|13373.72|13493.51|13373.51|13495.05|13375.05|13493.51|13373.51|10
1625188490000|2021-07-02 01:14:50|13493.11|13373.11|13490.2|13370.2|13493.21|13373.21|13490.2|13370.2|10
1625188500000|2021-07-02 01:15:00|13488.94|13368.94|13483.37|13363.37|13489.13|13369.13|13483.37|13363.37|10
1625188510000|2021-07-02 01:15:10|13483.22|13363.22|13481.16|13361.16|13483.22|13363.22|13481.14|13361.14|10
1625188520000|2021-07-02 01:15:20|13481.27|13361.27|13484.28|13364.28|13484.28|13364.28|13481.27|13361.27|10
1625188530000|2021-07-02 01:15:30|13484.29|13364.29|13484.56|13364.56|13484.78|13364.78|13484.29|13364.29|10
1625188540000|2021-07-02 01:15:40|13484.59|13364.59|13485.72|13365.72|13485.72|13365.72|13484.39|13364.39|9
1625188550000|2021-07-02 01:15:50|13486.28|13366.28|13487.85|13367.85|13487.85|13367.85|13486.15|13366.15|10
1625188560000|2021-07-02 01:16:00|13487.84|13367.84|13488.21|13368.21|13488.21|13368.21|13487.83|13367.83|9
1625188570000|2021-07-02 01:16:10|13487.35|13367.35|13489.28|13369.28|13489.52|13369.52|13487.35|13367.35|10
1625188580000|2021-07-02 01:16:20|13489.42|13369.42|13485.84|13365.84|13489.42|13369.42|13485.84|13365.84|10
1625188590000|2021-07-02 01:16:30|13485.35|13365.35|13483.51|13363.51|13485.35|13365.35|13483.51|13363.51|9
1625188600000|2021-07-02 01:16:40|13484.33|13364.33|13484.08|13364.08|13484.38|13364.38|13483.91|13363.91|10
1625188610000|2021-07-02 01:16:50|13484.06|13364.06|13483.27|13363.27|13484.06|13364.06|13483.24|13363.24|8
1625188620000|2021-07-02 01:17:00|13483.65|13363.65|13484.85|13364.85|13485.64|13365.64|13483.65|13363.65|10
1625188630000|2021-07-02 01:17:10|13485.91|13365.91|13487.64|13367.64|13487.64|13367.64|13485.86|13365.86|10
1625188640000|2021-07-02 01:17:20|13487.8|13367.8|13488.56|13368.56|13488.94|13368.94|13487.8|13367.8|9
1625188650000|2021-07-02 01:17:30|13488.36|13368.36|13489.19|13369.19|13489.19|13369.19|13488.31|13368.31|9
1625188660000|2021-07-02 01:17:40|13489.75|13369.75|13489.63|13369.63|13490.16|13370.16|13489.21|13369.21|9
1625188670000|2021-07-02 01:17:50|13490|13370|13489.77|13369.77|13490.12|13370.12|13489.72|13369.72|5
1625188680000|2021-07-02 01:18:00|13489.72|13369.72|13488.53|13368.53|13489.72|13369.72|13488.53|13368.53|7
1625188690000|2021-07-02 01:18:10|13488.55|13368.55|13488.18|13368.18|13488.92|13368.92|13488.18|13368.18|9
1625188700000|2021-07-02 01:18:20|13487.48|13367.48|13486.7|13366.7|13487.48|13367.48|13486.36|13366.36|10
1625188710000|2021-07-02 01:18:30|13486.9|13366.9|13488.12|13368.12|13488.14|13368.14|13486.9|13366.9|9
1625188720000|2021-07-02 01:18:40|13488.16|13368.16|13489.33|13369.33|13489.33|13369.33|13488.16|13368.16|9
1625188730000|2021-07-02 01:18:50|13489.06|13369.06|13488.48|13368.48|13489.22|13369.22|13488.48|13368.48|7
1625188740000|2021-07-02 01:19:00|13489.36|13369.36|13488.79|13368.79|13489.52|13369.52|13488.79|13368.79|10
1625188750000|2021-07-02 01:19:10|13487.87|13367.87|13483.97|13363.97|13488.11|13368.11|13483.97|13363.97|10
1625188760000|2021-07-02 01:19:20|13483.39|13363.39|13472.67|13352.67|13483.39|13363.39|13472.67|13352.67|10
1625188770000|2021-07-02 01:19:30|13471.31|13351.31|13463.51|13343.51|13471.31|13351.31|13463.51|13343.51|9
1625188780000|2021-07-02 01:19:40|13463.31|13343.31|13461.31|13341.31|13463.31|13343.31|13461.31|13341.31|10
1625188790000|2021-07-02 01:19:50|13461.68|13341.68|13456.43|13336.43|13461.68|13341.68|13456.43|13336.43|10
1625188800000|2021-07-02 01:20:00|13456.32|13336.32|13454.78|13334.78|13456.32|13336.32|13454.78|13334.78|9
1625188810000|2021-07-02 01:20:10|13454.85|13334.85|13457.96|13337.96|13457.96|13337.96|13454.85|13334.85|9
1625188820000|2021-07-02 01:20:20|13457.85|13337.85|13457.28|13337.28|13457.85|13337.85|13456.56|13336.56|10
1625188830000|2021-07-02 01:20:30|13457.61|13337.61|13458.94|13338.94|13458.94|13338.94|13457.61|13337.61|9
1625188840000|2021-07-02 01:20:40|13458.78|13338.78|13460.97|13340.97|13461.21|13341.21|13458.78|13338.78|10
1625188850000|2021-07-02 01:20:50|13460.12|13340.12|13460.41|13340.41|13461.17|13341.17|13460.12|13340.12|9
1625188860000|2021-07-02 01:21:00|13460.39|13340.39|13460.19|13340.19|13460.39|13340.39|13458.93|13338.93|10
1625188870000|2021-07-02 01:21:10|13460.05|13340.05|13459.97|13339.97|13460.7|13340.7|13459.9|13339.9|9
1625188880000|2021-07-02 01:21:20|13459.86|13339.86|13459.75|13339.75|13459.95|13339.95|13459.51|13339.51|10
1625188890000|2021-07-02 01:21:30|13460.62|13340.62|13456.42|13336.42|13460.92|13340.92|13456.42|13336.42|10
1625188900000|2021-07-02 01:21:40|13455.81|13335.81|13453.27|13333.27|13455.81|13335.81|13453.27|13333.27|10
1625188910000|2021-07-02 01:21:50|13451.75|13331.75|13451.04|13331.04|13451.75|13331.75|13451.04|13331.04|9
1625188920000|2021-07-02 01:22:00|13451.39|13331.39|13452.61|13332.61|13452.78|13332.78|13451.32|13331.32|10
1625188930000|2021-07-02 01:22:10|13451.57|13331.57|13452.03|13332.03|13452.26|13332.26|13451.32|13331.32|10
1625188940000|2021-07-02 01:22:20|13451.8|13331.8|13451.3|13331.3|13451.8|13331.8|13450.92|13330.92|8
1625188950000|2021-07-02 01:22:30|13451.25|13331.25|13451.43|13331.43|13451.43|13331.43|13450.14|13330.14|10
1625188960000|2021-07-02 01:22:40|13451.35|13331.35|13452.14|13332.14|13452.91|13332.91|13451.35|13331.35|9
1625188970000|2021-07-02 01:22:50|13452.2|13332.2|13452.75|13332.75|13452.75|13332.75|13452.19|13332.19|10
1625188980000|2021-07-02 01:23:00|13452.82|13332.82|13453.21|13333.21|13453.21|13333.21|13452.78|13332.78|9
1625188990000|2021-07-02 01:23:10|13453.23|13333.23|13452.06|13332.06|13453.23|13333.23|13452.06|13332.06|9
1625189000000|2021-07-02 01:23:20|13451.83|13331.83|13449.67|13329.67|13451.83|13331.83|13449.67|13329.67|10
1625189010000|2021-07-02 01:23:30|13448.42|13328.42|13443.54|13323.54|13448.42|13328.42|13443.54|13323.54|10
1625189020000|2021-07-02 01:23:40|13442.86|13322.86|13436.73|13316.73|13442.86|13322.86|13436.73|13316.73|10
1625189030000|2021-07-02 01:23:50|13436.42|13316.42|13433.71|13313.71|13436.42|13316.42|13433.12|13313.12|10
1625189040000|2021-07-02 01:24:00|13433.43|13313.43|13433.1|13313.1|13433.43|13313.43|13432.74|13312.74|10
1625189050000|2021-07-02 01:24:10|13433.02|13313.02|13433.45|13313.45|13433.45|13313.45|13432.95|13312.95|10
1625189060000|2021-07-02 01:24:20|13433.67|13313.67|13432.97|13312.97|13433.67|13313.67|13432.32|13312.32|10
1625189070000|2021-07-02 01:24:30|13433.4|13313.4|13434.95|13314.95|13434.95|13314.95|13433.4|13313.4|9
1625189080000|2021-07-02 01:24:40|13434.01|13314.01|13429.58|13309.58|13434.01|13314.01|13429.51|13309.51|10
1625189090000|2021-07-02 01:24:50|13429.44|13309.44|13425.8|13305.8|13429.44|13309.44|13425.8|13305.8|10
1625189100000|2021-07-02 01:25:00|13425.56|13305.56|13422.39|13302.39|13425.56|13305.56|13422.39|13302.39|10
1625189110000|2021-07-02 01:25:10|13421.79|13301.79|13416.47|13296.47|13421.79|13301.79|13416.47|13296.47|10
1625189120000|2021-07-02 01:25:20|13414.9|13294.9|13409.68|13289.68|13414.9|13294.9|13409.62|13289.62|10
1625189130000|2021-07-02 01:25:30|13410.2|13290.2|13410.4|13290.4|13411.08|13291.08|13410.05|13290.05|10
1625189140000|2021-07-02 01:25:40|13410.02|13290.02|13407.68|13287.68|13410.02|13290.02|13407.53|13287.53|10
1625189150000|2021-07-02 01:25:50|13406.87|13286.87|13406.21|13286.21|13407.92|13287.92|13406.21|13286.21|10
1625189160000|2021-07-02 01:26:00|13405.71|13285.71|13404.5|13284.5|13405.71|13285.71|13404.48|13284.48|10
1625189170000|2021-07-02 01:26:10|13404.74|13284.74|13408.12|13288.12|13408.12|13288.12|13404.74|13284.74|10
1625189180000|2021-07-02 01:26:20|13408.51|13288.51|13405.98|13285.98|13409.05|13289.05|13405.98|13285.98|10
1625189190000|2021-07-02 01:26:30|13406.24|13286.24|13406.49|13286.49|13407.36|13287.36|13405.88|13285.88|9
1625189200000|2021-07-02 01:26:40|13406.48|13286.48|13405.81|13285.81|13406.48|13286.48|13405.81|13285.81|9
1625189210000|2021-07-02 01:26:50|13405.69|13285.69|13402.86|13282.86|13405.69|13285.69|13402.86|13282.86|10
1625189220000|2021-07-02 01:27:00|13402.72|13282.72|13401.98|13281.98|13402.72|13282.72|13401.59|13281.59|9
1625189230000|2021-07-02 01:27:10|13401.81|13281.81|13402.75|13282.75|13403.47|13283.47|13401.81|13281.81|10
1625189240000|2021-07-02 01:27:20|13402.15|13282.15|13397.23|13277.23|13402.15|13282.15|13397.23|13277.23|10
1625189250000|2021-07-02 01:27:30|13397.27|13277.27|13397.69|13277.69|13397.69|13277.69|13397.08|13277.08|10
1625189260000|2021-07-02 01:27:40|13397.76|13277.76|13395.31|13275.31|13397.76|13277.76|13395.31|13275.31|10
1625189270000|2021-07-02 01:27:50|13395.16|13275.16|13389.24|13269.24|13395.31|13275.31|13389.24|13269.24|10
1625189280000|2021-07-02 01:28:00|13388.91|13268.91|13384.62|13264.62|13388.91|13268.91|13384.62|13264.62|10
1625189290000|2021-07-02 01:28:10|13384.68|13264.68|13384.88|13264.88|13385.29|13265.29|13383.95|13263.95|10
1625189300000|2021-07-02 01:28:20|13384.98|13264.98|13386.01|13266.01|13386.01|13266.01|13384.98|13264.98|8
1625189310000|2021-07-02 01:28:30|13386.15|13266.15|13384.77|13264.77|13386.39|13266.39|13384.77|13264.77|10
1625189320000|2021-07-02 01:28:40|13384.8|13264.8|13384.92|13264.92|13384.92|13264.92|13384.63|13264.63|10
1625189330000|2021-07-02 01:28:50|13385.22|13265.22|13385.4|13265.4|13385.56|13265.56|13385.22|13265.22|9
1625189340000|2021-07-02 01:29:00|13386.1|13266.1|13387.32|13267.32|13387.32|13267.32|13386.05|13266.05|9
1625189350000|2021-07-02 01:29:10|13387.79|13267.79|13390.26|13270.26|13390.35|13270.35|13387.79|13267.79|10
1625189360000|2021-07-02 01:29:20|13390.89|13270.89|13390.37|13270.37|13390.89|13270.89|13389.97|13269.97|10
1625189370000|2021-07-02 01:29:30|13391.36|13271.36|13395.28|13275.28|13395.28|13275.28|13391.36|13271.36|10
1625189380000|2021-07-02 01:29:40|13396.06|13276.06|13396.36|13276.36|13396.98|13276.98|13395.99|13275.99|8
1625189390000|2021-07-02 01:29:50|13396.52|13276.52|13398|13278|13398.58|13278.58|13396.52|13276.52|10
1625189400000|2021-07-02 01:30:00|13398.4|13278.4|13399.07|13279.07|13399.38|13279.38|13398.4|13278.4|9
1625189410000|2021-07-02 01:30:10|13399.02|13279.02|13399.29|13279.29|13399.29|13279.29|13397.2|13277.2|10
1625189420000|2021-07-02 01:30:20|13399.28|13279.28|13401.06|13281.06|13401.24|13281.24|13398.99|13278.99|10
1625189430000|2021-07-02 01:30:30|13401.15|13281.15|13403.2|13283.2|13403.54|13283.54|13401.15|13281.15|10
1625189440000|2021-07-02 01:30:40|13404.17|13284.17|13404.11|13284.11|13404.59|13284.59|13403.93|13283.93|10
1625189450000|2021-07-02 01:30:50|13404.07|13284.07|13404.82|13284.82|13404.82|13284.82|13404.04|13284.04|10
1625189460000|2021-07-02 01:31:00|13404.72|13284.72|13407|13287|13407|13287|13404.72|13284.72|10
1625189470000|2021-07-02 01:31:10|13406.26|13286.26|13407.94|13287.94|13408.41|13288.41|13406.26|13286.26|10
1625189480000|2021-07-02 01:31:20|13407.65|13287.65|13408.15|13288.15|13408.52|13288.52|13407.65|13287.65|9
1625189490000|2021-07-02 01:31:30|13408.38|13288.38|13408.9|13288.9|13409.21|13289.21|13408.27|13288.27|10
1625189500000|2021-07-02 01:31:40|13409.36|13289.36|13401.73|13281.73|13409.36|13289.36|13401.73|13281.73|10
1625189510000|2021-07-02 01:31:50|13399.94|13279.94|13394.31|13274.31|13399.94|13279.94|13394.31|13274.31|10
1625189520000|2021-07-02 01:32:00|13393.3|13273.3|13387.2|13267.2|13393.3|13273.3|13386.9|13266.9|10
1625189530000|2021-07-02 01:32:10|13386.85|13266.85|13379.34|13259.34|13386.85|13266.85|13379.34|13259.34|10
1625189540000|2021-07-02 01:32:20|13377.75|13257.75|13368.23|13248.23|13377.75|13257.75|13368.23|13248.23|10
1625189550000|2021-07-02 01:32:30|13367.81|13247.81|13363.52|13243.52|13367.81|13247.81|13363.26|13243.26|9
1625189560000|2021-07-02 01:32:40|13363.69|13243.69|13360.59|13240.59|13363.84|13243.84|13360.23|13240.23|10
1625189570000|2021-07-02 01:32:50|13360.57|13240.57|13363.57|13243.57|13363.57|13243.57|13360.57|13240.57|10
1625189580000|2021-07-02 01:33:00|13363.84|13243.84|13365.87|13245.87|13366|13246|13363.84|13243.84|10
1625189590000|2021-07-02 01:33:10|13366.43|13246.43|13367.93|13247.93|13368.07|13248.07|13366.43|13246.43|10
1625189600000|2021-07-02 01:33:20|13368|13248|13372.77|13252.77|13372.81|13252.81|13368|13248|9
1625189610000|2021-07-02 01:33:30|13372.64|13252.64|13375.15|13255.15|13375.15|13255.15|13372.64|13252.64|9
1625189620000|2021-07-02 01:33:40|13374.29|13254.29|13373.76|13253.76|13374.31|13254.31|13373.32|13253.32|10
1625189630000|2021-07-02 01:33:50|13373.28|13253.28|13368.31|13248.31|13373.28|13253.28|13368.16|13248.16|9
1625189640000|2021-07-02 01:34:00|13369.15|13249.15|13367.61|13247.61|13369.15|13249.15|13367.61|13247.61|9
1625189650000|2021-07-02 01:34:10|13367.92|13247.92|13367.54|13247.54|13368.65|13248.65|13367.53|13247.53|10
1625189660000|2021-07-02 01:34:20|13367.87|13247.87|13369.92|13249.92|13369.92|13249.92|13367.87|13247.87|10
1625189670000|2021-07-02 01:34:30|13370.16|13250.16|13373.96|13253.96|13373.96|13253.96|13370.16|13250.16|10
1625189680000|2021-07-02 01:34:40|13374.11|13254.11|13374.99|13254.99|13375.34|13255.34|13374.11|13254.11|10
1625189690000|2021-07-02 01:34:50|13374.96|13254.96|13374.72|13254.72|13375.24|13255.24|13374.5|13254.5|10
1625189700000|2021-07-02 01:35:00|13374.12|13254.12|13374.97|13254.97|13375.3|13255.3|13374.12|13254.12|9
1625189710000|2021-07-02 01:35:10|13374|13254|13372.3|13252.3|13374.7|13254.7|13372.3|13252.3|9
1625189720000|2021-07-02 01:35:20|13371.69|13251.69|13369.78|13249.78|13371.69|13251.69|13369.78|13249.78|10
1625189730000|2021-07-02 01:35:30|13369.17|13249.17|13368.41|13248.41|13369.4|13249.4|13367.98|13247.98|8
1625189740000|2021-07-02 01:35:40|13368.14|13248.14|13369.81|13249.81|13370.32|13250.32|13368.14|13248.14|10
1625189750000|2021-07-02 01:35:50|13369.58|13249.58|13369.2|13249.2|13369.96|13249.96|13368.94|13248.94|10
1625189760000|2021-07-02 01:36:00|13369.16|13249.16|13371.82|13251.82|13371.82|13251.82|13368.86|13248.86|10
1625189770000|2021-07-02 01:36:10|13371.91|13251.91|13375.09|13255.09|13375.13|13255.13|13371.91|13251.91|10
1625189780000|2021-07-02 01:36:20|13375.84|13255.84|13377.45|13257.45|13377.45|13257.45|13375.84|13255.84|9
1625189790000|2021-07-02 01:36:30|13377.46|13257.46|13377.9|13257.9|13377.9|13257.9|13376.63|13256.63|8
1625189800000|2021-07-02 01:36:40|13377.93|13257.93|13374.66|13254.66|13377.93|13257.93|13374.66|13254.66|10
1625189810000|2021-07-02 01:36:50|13374.48|13254.48|13374.06|13254.06|13374.51|13254.51|13374.06|13254.06|9
1625189820000|2021-07-02 01:37:00|13373.98|13253.98|13374.31|13254.31|13374.32|13254.32|13373.75|13253.75|9
1625189830000|2021-07-02 01:37:10|13374.34|13254.34|13373.25|13253.25|13374.34|13254.34|13373.25|13253.25|7
1625189840000|2021-07-02 01:37:20|13373.49|13253.49|13375.57|13255.57|13375.58|13255.58|13373.49|13253.49|10
1625189850000|2021-07-02 01:37:30|13375.83|13255.83|13376.19|13256.19|13376.43|13256.43|13375.64|13255.64|9
1625189860000|2021-07-02 01:37:40|13376.25|13256.25|13377.41|13257.41|13377.69|13257.69|13376.25|13256.25|10
1625189870000|2021-07-02 01:37:50|13377.58|13257.58|13378.08|13258.08|13378.12|13258.12|13377.17|13257.17|8
1625189880000|2021-07-02 01:38:00|13377.75|13257.75|13375.17|13255.17|13377.75|13257.75|13375.17|13255.17|9
1625189890000|2021-07-02 01:38:10|13375.65|13255.65|13375.25|13255.25|13375.9|13255.9|13374.56|13254.56|10
1625189900000|2021-07-02 01:38:20|13375.44|13255.44|13373.76|13253.76|13375.44|13255.44|13373.76|13253.76|9
1625189910000|2021-07-02 01:38:30|13373.89|13253.89|13374.3|13254.3|13374.93|13254.93|13373.89|13253.89|10
1625189920000|2021-07-02 01:38:40|13374.27|13254.27|13375.76|13255.76|13375.76|13255.76|13374.27|13254.27|10
1625189930000|2021-07-02 01:38:50|13375.63|13255.63|13376.35|13256.35|13376.42|13256.42|13375.63|13255.63|9
1625189940000|2021-07-02 01:39:00|13376.39|13256.39|13378.01|13258.01|13378.06|13258.06|13375.55|13255.55|10
1625189950000|2021-07-02 01:39:10|13378.27|13258.27|13378.56|13258.56|13378.56|13258.56|13378.09|13258.09|9
1625189960000|2021-07-02 01:39:20|13378.44|13258.44|13377.24|13257.24|13378.64|13258.64|13377.24|13257.24|9
1625189970000|2021-07-02 01:39:30|13377.06|13257.06|13371.59|13251.59|13377.06|13257.06|13371.59|13251.59|10
1625189980000|2021-07-02 01:39:40|13371.22|13251.22|13359.19|13239.19|13371.22|13251.22|13359.19|13239.19|10
1625189990000|2021-07-02 01:39:50|13359.18|13239.18|13354.44|13234.44|13359.18|13239.18|13354.44|13234.44|10
1625190000000|2021-07-02 01:40:00|13352.82|13232.82|13358.19|13238.19|13358.19|13238.19|13352.82|13232.82|10
1625190010000|2021-07-02 01:40:10|13359.24|13239.24|13360.85|13240.85|13360.86|13240.86|13358.69|13238.69|10
1625190020000|2021-07-02 01:40:20|13361.13|13241.13|13364|13244|13364.27|13244.27|13361.13|13241.13|10
1625190030000|2021-07-02 01:40:30|13364.1|13244.1|13365.15|13245.15|13365.68|13245.68|13364.1|13244.1|10
1625190040000|2021-07-02 01:40:40|13365.12|13245.12|13365.87|13245.87|13365.87|13245.87|13365.12|13245.12|10
1625190050000|2021-07-02 01:40:50|13366.06|13246.06|13364.12|13244.12|13366.16|13246.16|13364.12|13244.12|10
1625190060000|2021-07-02 01:41:00|13363.63|13243.63|13363.97|13243.97|13364.31|13244.31|13362.57|13242.57|10
1625190070000|2021-07-02 01:41:10|13363.9|13243.9|13364.57|13244.57|13364.68|13244.68|13363.89|13243.89|9
1625190080000|2021-07-02 01:41:20|13365.07|13245.07|13366.54|13246.54|13366.54|13246.54|13364.4|13244.4|9
1625190090000|2021-07-02 01:41:30|13366.71|13246.71|13367.68|13247.68|13367.81|13247.81|13366.71|13246.71|8
1625190100000|2021-07-02 01:41:40|13367.37|13247.37|13368.3|13248.3|13368.3|13248.3|13367.37|13247.37|10
1625190110000|2021-07-02 01:41:50|13368.42|13248.42|13369.94|13249.94|13369.94|13249.94|13368.42|13248.42|10
1625190120000|2021-07-02 01:42:00|13370.16|13250.16|13369.38|13249.38|13371.06|13251.06|13368.91|13248.91|10
1625190130000|2021-07-02 01:42:10|13370.05|13250.05|13368.65|13248.65|13370.05|13250.05|13368.37|13248.37|10
1625190140000|2021-07-02 01:42:20|13368.2|13248.2|13367.96|13247.96|13368.34|13248.34|13367.96|13247.96|10
1625190150000|2021-07-02 01:42:30|13367.6|13247.6|13367.93|13247.93|13368.21|13248.21|13367.6|13247.6|10
1625190160000|2021-07-02 01:42:40|13368.03|13248.03|13366.47|13246.47|13368.03|13248.03|13366.31|13246.31|9
1625190170000|2021-07-02 01:42:50|13366.46|13246.46|13366.41|13246.41|13366.86|13246.86|13366.27|13246.27|9
1625190180000|2021-07-02 01:43:00|13365.56|13245.56|13362.51|13242.51|13365.56|13245.56|13362.51|13242.51|10
1625190190000|2021-07-02 01:43:10|13362.58|13242.58|13363.53|13243.53|13363.53|13243.53|13362.51|13242.51|10
1625190200000|2021-07-02 01:43:20|13363.55|13243.55|13362.88|13242.88|13363.6|13243.6|13362.88|13242.88|7
1625190210000|2021-07-02 01:43:30|13362.29|13242.29|13352.52|13232.52|13362.29|13242.29|13352.52|13232.52|10
1625190220000|2021-07-02 01:43:40|13351.6|13231.6|13344.67|13224.67|13351.6|13231.6|13344.67|13224.67|10
1625190230000|2021-07-02 01:43:50|13344.27|13224.27|13342.88|13222.88|13344.98|13224.98|13342.82|13222.82|10
1625190240000|2021-07-02 01:44:00|13342.78|13222.78|13343.95|13223.95|13344.16|13224.16|13341.99|13221.99|9
1625190250000|2021-07-02 01:44:10|13343.34|13223.34|13344|13224|13344|13224|13341.63|13221.63|9
1625190260000|2021-07-02 01:44:20|13344.54|13224.54|13349.78|13229.78|13349.78|13229.78|13344.54|13224.54|10
1625190270000|2021-07-02 01:44:30|13350.1|13230.1|13352.55|13232.55|13352.67|13232.67|13350.1|13230.1|10
1625190280000|2021-07-02 01:44:40|13352.6|13232.6|13353.04|13233.04|13353.04|13233.04|13351.93|13231.93|8
1625190290000|2021-07-02 01:44:50|13353.74|13233.74|13356.44|13236.44|13356.49|13236.49|13352.99|13232.99|9
1625190300000|2021-07-02 01:45:00|13357.37|13237.37|13361.46|13241.46|13361.68|13241.68|13357.37|13237.37|10
1625190310000|2021-07-02 01:45:10|13361.47|13241.47|13360.73|13240.73|13361.84|13241.84|13360.61|13240.61|10
1625190320000|2021-07-02 01:45:20|13360.16|13240.16|13358.03|13238.03|13360.16|13240.16|13358.03|13238.03|10
1625190330000|2021-07-02 01:45:30|13357.53|13237.53|13353.96|13233.96|13357.53|13237.53|13353.43|13233.43|10
1625190340000|2021-07-02 01:45:40|13354.12|13234.12|13349.04|13229.04|13354.12|13234.12|13349.04|13229.04|10
1625190350000|2021-07-02 01:45:50|13349.03|13229.03|13350.2|13230.2|13350.49|13230.49|13348.28|13228.28|10
1625190360000|2021-07-02 01:46:00|13349.69|13229.69|13348.11|13228.11|13349.83|13229.83|13348.01|13228.01|9
1625190370000|2021-07-02 01:46:10|13347.11|13227.11|13350.61|13230.61|13350.61|13230.61|13347.01|13227.01|10
1625190380000|2021-07-02 01:46:20|13350.26|13230.26|13352.47|13232.47|13352.47|13232.47|13350.26|13230.26|10
1625190390000|2021-07-02 01:46:30|13352.56|13232.56|13350.84|13230.84|13352.56|13232.56|13350.64|13230.64|8
1625190400000|2021-07-02 01:46:40|13349.58|13229.58|13348.96|13228.96|13349.76|13229.76|13348.79|13228.79|9
1625190410000|2021-07-02 01:46:50|13349.29|13229.29|13351.15|13231.15|13351.15|13231.15|13348.74|13228.74|10
1625190420000|2021-07-02 01:47:00|13350.72|13230.72|13348.72|13228.72|13350.75|13230.75|13348.26|13228.26|10
1625190430000|2021-07-02 01:47:10|13348.69|13228.69|13345.59|13225.59|13348.89|13228.89|13345.59|13225.59|10
1625190440000|2021-07-02 01:47:20|13345.18|13225.18|13344.81|13224.81|13345.34|13225.34|13344.48|13224.48|10
1625190450000|2021-07-02 01:47:30|13344.94|13224.94|13334.19|13214.19|13344.94|13224.94|13334.19|13214.19|10
1625190460000|2021-07-02 01:47:40|13332.96|13212.96|13331.65|13211.65|13332.96|13212.96|13331.12|13211.12|10
1625190470000|2021-07-02 01:47:50|13332.27|13212.27|13330.01|13210.01|13332.63|13212.63|13329.89|13209.89|10
1625190480000|2021-07-02 01:48:00|13329.98|13209.98|13324.71|13204.71|13329.98|13209.98|13324.7|13204.7|10
1625190490000|2021-07-02 01:48:10|13322.97|13202.97|13321.29|13201.29|13322.97|13202.97|13320.93|13200.93|10
1625190500000|2021-07-02 01:48:20|13321.67|13201.67|13322.18|13202.18|13322.58|13202.58|13321.37|13201.37|9
1625190510000|2021-07-02 01:48:30|13322.23|13202.23|13323.46|13203.46|13323.46|13203.46|13322.23|13202.23|9
1625190520000|2021-07-02 01:48:40|13323.31|13203.31|13325.2|13205.2|13325.2|13205.2|13323.31|13203.31|10
1625190530000|2021-07-02 01:48:50|13325.29|13205.29|13327.04|13207.04|13327.04|13207.04|13325.2|13205.2|10
1625190540000|2021-07-02 01:49:00|13326.95|13206.95|13328.23|13208.23|13328.26|13208.26|13326.87|13206.87|10
1625190550000|2021-07-02 01:49:10|13328.74|13208.74|13329.47|13209.47|13329.47|13209.47|13328.39|13208.39|10
1625190560000|2021-07-02 01:49:20|13330.21|13210.21|13333.29|13213.29|13333.3|13213.3|13330.21|13210.21|10
1625190570000|2021-07-02 01:49:30|13333.46|13213.46|13331.65|13211.65|13333.79|13213.79|13331.65|13211.65|10
1625190580000|2021-07-02 01:49:40|13331.39|13211.39|13326.57|13206.57|13331.39|13211.39|13326.39|13206.39|10
1625190590000|2021-07-02 01:49:50|13325.93|13205.93|13326.82|13206.82|13326.99|13206.99|13325.93|13205.93|10
1625190600000|2021-07-02 01:50:00|13326.72|13206.72|13330.33|13210.33|13330.33|13210.33|13326.72|13206.72|10
1625190610000|2021-07-02 01:50:10|13330.78|13210.78|13334.51|13214.51|13334.51|13214.51|13330.78|13210.78|10
1625190620000|2021-07-02 01:50:20|13334.75|13214.75|13336.77|13216.77|13336.77|13216.77|13334.75|13214.75|10
1625190630000|2021-07-02 01:50:30|13337.9|13217.9|13340|13220|13340.34|13220.34|13337.9|13217.9|9
1625190640000|2021-07-02 01:50:40|13339.86|13219.86|13335.15|13215.15|13339.86|13219.86|13335.15|13215.15|10
1625190650000|2021-07-02 01:50:50|13334.82|13214.82|13330.31|13210.31|13334.82|13214.82|13330.31|13210.31|9
1625190660000|2021-07-02 01:51:00|13328.61|13208.61|13326.36|13206.36|13328.7|13208.7|13326.12|13206.12|10
1625190670000|2021-07-02 01:51:10|13326.92|13206.92|13326.69|13206.69|13327.37|13207.37|13326.5|13206.5|10
1625190680000|2021-07-02 01:51:20|13327.13|13207.13|13328.3|13208.3|13328.61|13208.61|13327.13|13207.13|10
1625190690000|2021-07-02 01:51:30|13328.51|13208.51|13329.13|13209.13|13329.78|13209.78|13328.48|13208.48|10
1625190700000|2021-07-02 01:51:40|13329.08|13209.08|13327.82|13207.82|13329.08|13209.08|13327.82|13207.82|10
1625190710000|2021-07-02 01:51:50|13327.75|13207.75|13326.05|13206.05|13327.75|13207.75|13326.05|13206.05|10
1625190720000|2021-07-02 01:52:00|13324.83|13204.83|13326.31|13206.31|13326.31|13206.31|13324.8|13204.8|8
1625190730000|2021-07-02 01:52:10|13325.6|13205.6|13327.18|13207.18|13327.18|13207.18|13325.56|13205.56|10
1625190740000|2021-07-02 01:52:20|13327.3|13207.3|13330.98|13210.98|13330.98|13210.98|13327.3|13207.3|9
1625190750000|2021-07-02 01:52:30|13330.89|13210.89|13332.64|13212.64|13332.64|13212.64|13330.89|13210.89|9
1625190760000|2021-07-02 01:52:40|13332.54|13212.54|13332.7|13212.7|13333.23|13213.23|13332.24|13212.24|10
1625190770000|2021-07-02 01:52:50|13332.86|13212.86|13325.17|13205.17|13332.86|13212.86|13325.17|13205.17|10
1625190780000|2021-07-02 01:53:00|13325.18|13205.18|13323.12|13203.12|13325.18|13205.18|13323.12|13203.12|10
1625190790000|2021-07-02 01:53:10|13323.06|13203.06|13323.29|13203.29|13323.43|13203.43|13322.91|13202.91|10
1625190800000|2021-07-02 01:53:20|13323.18|13203.18|13323.07|13203.07|13324.16|13204.16|13323.07|13203.07|10
1625190810000|2021-07-02 01:53:30|13322.93|13202.93|13321.37|13201.37|13323.56|13203.56|13321.37|13201.37|10
1625190820000|2021-07-02 01:53:40|13321.35|13201.35|13319.08|13199.08|13321.64|13201.64|13319.08|13199.08|10
1625190830000|2021-07-02 01:53:50|13320.3|13200.3|13319.03|13199.03|13320.3|13200.3|13319.03|13199.03|10
1625190840000|2021-07-02 01:54:00|13318.63|13198.63|13316.91|13196.91|13318.63|13198.63|13316.8|13196.8|10
1625190850000|2021-07-02 01:54:10|13315.85|13195.85|13313.05|13193.05|13315.85|13195.85|13312.68|13192.68|10
1625190860000|2021-07-02 01:54:20|13313.57|13193.57|13312.32|13192.32|13313.7|13193.7|13312.16|13192.16|10
1625190870000|2021-07-02 01:54:30|13312.16|13192.16|13313.12|13193.12|13313.38|13193.38|13312.15|13192.15|10
1625190880000|2021-07-02 01:54:40|13314.27|13194.27|13315.74|13195.74|13315.74|13195.74|13314.22|13194.22|10
1625190890000|2021-07-02 01:54:50|13316.04|13196.04|13318.51|13198.51|13318.65|13198.65|13316.04|13196.04|10
1625190900000|2021-07-02 01:55:00|13318.45|13198.45|13320.46|13200.46|13320.64|13200.64|13318.45|13198.45|10
1625190910000|2021-07-02 01:55:10|13320.85|13200.85|13324.46|13204.46|13324.46|13204.46|13320.85|13200.85|10
1625190920000|2021-07-02 01:55:20|13324.61|13204.61|13326.95|13206.95|13326.95|13206.95|13324.56|13204.56|10
1625190930000|2021-07-02 01:55:30|13327.08|13207.08|13327.52|13207.52|13327.52|13207.52|13326.76|13206.76|8
1625190940000|2021-07-02 01:55:40|13327.61|13207.61|13329.22|13209.22|13329.22|13209.22|13327.61|13207.61|9
1625190950000|2021-07-02 01:55:50|13329.47|13209.47|13329.52|13209.52|13329.52|13209.52|13329.22|13209.22|10
1625190960000|2021-07-02 01:56:00|13328.82|13208.82|13330.15|13210.15|13330.32|13210.32|13328.82|13208.82|10
1625190970000|2021-07-02 01:56:10|13329.83|13209.83|13329.18|13209.18|13330.02|13210.02|13329.18|13209.18|10
1625190980000|2021-07-02 01:56:20|13329.17|13209.17|13323.41|13203.41|13329.17|13209.17|13323.41|13203.41|10
1625190990000|2021-07-02 01:56:30|13323.08|13203.08|13320.76|13200.76|13323.46|13203.46|13320.76|13200.76|10
1625191000000|2021-07-02 01:56:40|13320.09|13200.09|13314.94|13194.94|13320.2|13200.2|13314.94|13194.94|10
1625191010000|2021-07-02 01:56:50|13314.81|13194.81|13309.13|13189.13|13314.81|13194.81|13309.13|13189.13|10
1625191020000|2021-07-02 01:57:00|13309.03|13189.03|13298.31|13178.31|13309.03|13189.03|13298.31|13178.31|10
1625191030000|2021-07-02 01:57:10|13298.38|13178.38|13299.27|13179.27|13299.27|13179.27|13297.96|13177.96|10
1625191040000|2021-07-02 01:57:20|13299.91|13179.91|13300.94|13180.94|13300.94|13180.94|13299.91|13179.91|10
1625191050000|2021-07-02 01:57:30|13300.77|13180.77|13302.88|13182.88|13302.88|13182.88|13300.73|13180.73|10
1625191060000|2021-07-02 01:57:40|13302.53|13182.53|13303.4|13183.4|13303.8|13183.8|13302.53|13182.53|9
1625191070000|2021-07-02 01:57:50|13303.87|13183.87|13299.36|13179.36|13303.87|13183.87|13299.36|13179.36|10
1625191080000|2021-07-02 01:58:00|13299.25|13179.25|13297.81|13177.81|13299.25|13179.25|13296.33|13176.33|10
1625191090000|2021-07-02 01:58:10|13297.84|13177.84|13301.7|13181.7|13301.7|13181.7|13297.84|13177.84|10
1625191100000|2021-07-02 01:58:20|13301.98|13181.98|13299.92|13179.92|13302.15|13182.15|13299.92|13179.92|9
1625191110000|2021-07-02 01:58:30|13299.62|13179.62|13299.55|13179.55|13300.25|13180.25|13298.64|13178.64|10
1625191120000|2021-07-02 01:58:40|13299.8|13179.8|13299.68|13179.68|13300.4|13180.4|13299.56|13179.56|10
1625191130000|2021-07-02 01:58:50|13299.77|13179.77|13300.39|13180.39|13300.39|13180.39|13299.57|13179.57|10
1625191140000|2021-07-02 01:59:00|13300.32|13180.32|13300.68|13180.68|13300.95|13180.95|13300.18|13180.18|10
1625191150000|2021-07-02 01:59:10|13300.77|13180.77|13302.14|13182.14|13302.14|13182.14|13300.73|13180.73|10
1625191160000|2021-07-02 01:59:20|13301.94|13181.94|13302.21|13182.21|13302.83|13182.83|13301.88|13181.88|9
1625191170000|2021-07-02 01:59:30|13301.73|13181.73|13304.58|13184.58|13304.58|13184.58|13301.73|13181.73|9
1625191180000|2021-07-02 01:59:40|13304.61|13184.61|13305.38|13185.38|13306.14|13186.14|13304.61|13184.61|10
1625191190000|2021-07-02 01:59:50|13305.36|13185.36|13301.54|13181.54|13305.36|13185.36|13301.54|13181.54|10
1625191200000|2021-07-02 02:00:00|13301.59|13181.59|13300.26|13180.26|13301.84|13181.84|13300.26|13180.26|9
1625191210000|2021-07-02 02:00:10|13299.94|13179.94|13292.75|13172.75|13299.94|13179.94|13292.75|13172.75|10
1625191220000|2021-07-02 02:00:20|13290.19|13170.19|13285.67|13165.67|13290.19|13170.19|13285.55|13165.55|10
1625191230000|2021-07-02 02:00:30|13285.59|13165.59|13290.34|13170.34|13290.34|13170.34|13284.46|13164.46|10
1625191240000|2021-07-02 02:00:40|13291.36|13171.36|13296.24|13176.24|13296.24|13176.24|13291.36|13171.36|10
1625191250000|2021-07-02 02:00:50|13297.56|13177.56|13304.53|13184.53|13304.53|13184.53|13297.56|13177.56|10
1625191260000|2021-07-02 02:01:00|13304.71|13184.71|13307.81|13187.81|13307.81|13187.81|13304.71|13184.71|10
1625191270000|2021-07-02 02:01:10|13308.64|13188.64|13315.17|13195.17|13315.32|13195.32|13308.64|13188.64|10
1625191280000|2021-07-02 02:01:20|13315.2|13195.2|13317.05|13197.05|13317.05|13197.05|13315.13|13195.13|10
1625191290000|2021-07-02 02:01:30|13317.17|13197.17|13315.12|13195.12|13317.17|13197.17|13315.12|13195.12|10
1625191300000|2021-07-02 02:01:40|13315.76|13195.76|13322.52|13202.52|13322.52|13202.52|13315.76|13195.76|10
1625191310000|2021-07-02 02:01:50|13322.58|13202.58|13322.12|13202.12|13322.82|13202.82|13321.56|13201.56|10
1625191320000|2021-07-02 02:02:00|13321.85|13201.85|13322.33|13202.33|13322.97|13202.97|13321.52|13201.52|10
1625191330000|2021-07-02 02:02:10|13322.71|13202.71|13322.54|13202.54|13322.96|13202.96|13321.54|13201.54|9
1625191340000|2021-07-02 02:02:20|13322.7|13202.7|13321.55|13201.55|13322.74|13202.74|13321.42|13201.42|9
1625191350000|2021-07-02 02:02:30|13321.8|13201.8|13319.5|13199.5|13321.8|13201.8|13319.5|13199.5|8
1625191360000|2021-07-02 02:02:40|13319.25|13199.25|13312.97|13192.97|13319.25|13199.25|13312.97|13192.97|10
1625191370000|2021-07-02 02:02:50|13312.36|13192.36|13308.39|13188.39|13312.36|13192.36|13308.39|13188.39|10
1625191380000|2021-07-02 02:03:00|13307.94|13187.94|13305.1|13185.1|13307.94|13187.94|13305.1|13185.1|10
1625191390000|2021-07-02 02:03:10|13303.55|13183.55|13293.11|13173.11|13303.55|13183.55|13293.11|13173.11|10
1625191400000|2021-07-02 02:03:20|13292.11|13172.11|13284.28|13164.28|13292.11|13172.11|13284.28|13164.28|10
1625191410000|2021-07-02 02:03:30|13284.9|13164.9|13283.34|13163.34|13285.17|13165.17|13283.28|13163.28|10
1625191420000|2021-07-02 02:03:40|13282.29|13162.29|13279.7|13159.7|13283.22|13163.22|13279.7|13159.7|10
1625191430000|2021-07-02 02:03:50|13280.32|13160.32|13283.48|13163.48|13283.48|13163.48|13280.32|13160.32|9
1625191440000|2021-07-02 02:04:00|13283.63|13163.63|13284.08|13164.08|13284.57|13164.57|13283.49|13163.49|10
1625191450000|2021-07-02 02:04:10|13283.97|13163.97|13286.43|13166.43|13286.43|13166.43|13283.97|13163.97|10
1625191460000|2021-07-02 02:04:20|13286.51|13166.51|13280.66|13160.66|13286.51|13166.51|13280.66|13160.66|10
1625191470000|2021-07-02 02:04:30|13281.02|13161.02|13276.71|13156.71|13281.02|13161.02|13276.71|13156.71|10
1625191480000|2021-07-02 02:04:40|13277.2|13157.2|13275.57|13155.57|13277.2|13157.2|13273.44|13153.44|10
1625191490000|2021-07-02 02:04:50|13275.09|13155.09|13277.92|13157.92|13277.92|13157.92|13275.09|13155.09|10
1625191500000|2021-07-02 02:05:00|13277.93|13157.93|13279.89|13159.89|13280|13160|13277.65|13157.65|10
1625191510000|2021-07-02 02:05:10|13279.73|13159.73|13279.56|13159.56|13279.97|13159.97|13278.94|13158.94|10
1625191520000|2021-07-02 02:05:20|13279.54|13159.54|13281.31|13161.31|13282.5|13162.5|13279.54|13159.54|10
1625191530000|2021-07-02 02:05:30|13281.25|13161.25|13279.92|13159.92|13281.25|13161.25|13279.92|13159.92|8
1625191540000|2021-07-02 02:05:40|13280.14|13160.14|13279.49|13159.49|13280.14|13160.14|13279|13159|10
1625191550000|2021-07-02 02:05:50|13279.45|13159.45|13279.64|13159.64|13279.98|13159.98|13279.34|13159.34|10
1625191560000|2021-07-02 02:06:00|13279.54|13159.54|13280.66|13160.66|13280.66|13160.66|13279.54|13159.54|9
1625191570000|2021-07-02 02:06:10|13280.38|13160.38|13280.87|13160.87|13282|13162|13280.38|13160.38|10
1625191580000|2021-07-02 02:06:20|13281.74|13161.74|13281.15|13161.15|13281.77|13161.77|13281.02|13161.02|10
1625191590000|2021-07-02 02:06:30|13281.39|13161.39|13283.74|13163.74|13283.74|13163.74|13281.06|13161.06|10
1625191600000|2021-07-02 02:06:40|13284.57|13164.57|13284.63|13164.63|13284.76|13164.76|13284.27|13164.27|10
1625191610000|2021-07-02 02:06:50|13285.36|13165.36|13286.72|13166.72|13286.72|13166.72|13285.35|13165.35|10
1625191620000|2021-07-02 02:07:00|13286.78|13166.78|13286.46|13166.46|13286.86|13166.86|13286.36|13166.36|10
1625191630000|2021-07-02 02:07:10|13286.38|13166.38|13285.6|13165.6|13286.52|13166.52|13285.32|13165.32|10
1625191640000|2021-07-02 02:07:20|13285.98|13165.98|13287.98|13167.98|13288.06|13168.06|13285.9|13165.9|10
1625191650000|2021-07-02 02:07:30|13288.56|13168.56|13290.32|13170.32|13290.59|13170.59|13288.28|13168.28|10
1625191660000|2021-07-02 02:07:40|13289.86|13169.86|13290.16|13170.16|13291.91|13171.91|13289.86|13169.86|10
1625191670000|2021-07-02 02:07:50|13289.38|13169.38|13287.39|13167.39|13289.38|13169.38|13286.75|13166.75|10
1625191680000|2021-07-02 02:08:00|13287.15|13167.15|13284.55|13164.55|13287.15|13167.15|13284.55|13164.55|10
1625191690000|2021-07-02 02:08:10|13284.49|13164.49|13282.09|13162.09|13284.49|13164.49|13281.98|13161.98|10
1625191700000|2021-07-02 02:08:20|13282.87|13162.87|13284.82|13164.82|13285.21|13165.21|13282.76|13162.76|9
1625191710000|2021-07-02 02:08:30|13284.9|13164.9|13286.09|13166.09|13286.12|13166.12|13284.9|13164.9|10
1625191720000|2021-07-02 02:08:40|13286.15|13166.15|13287.35|13167.35|13287.35|13167.35|13286.15|13166.15|9
1625191730000|2021-07-02 02:08:50|13287.53|13167.53|13288.35|13168.35|13288.35|13168.35|13287.53|13167.53|9
1625191740000|2021-07-02 02:09:00|13288|13168|13286.08|13166.08|13288|13168|13286|13166|10
1625191750000|2021-07-02 02:09:10|13286.04|13166.04|13286.48|13166.48|13286.78|13166.78|13286.04|13166.04|9
1625191760000|2021-07-02 02:09:20|13286.02|13166.02|13284.85|13164.85|13286.67|13166.67|13284.85|13164.85|10
1625191770000|2021-07-02 02:09:30|13284.99|13164.99|13281.54|13161.54|13284.99|13164.99|13281.54|13161.54|10
1625191780000|2021-07-02 02:09:40|13281.56|13161.56|13281.46|13161.46|13281.56|13161.56|13280.33|13160.33|10
1625191790000|2021-07-02 02:09:50|13281.15|13161.15|13281.95|13161.95|13281.95|13161.95|13281.01|13161.01|10
1625191800000|2021-07-02 02:10:00|13282.28|13162.28|13283.73|13163.73|13283.73|13163.73|13282.28|13162.28|10
1625191810000|2021-07-02 02:10:10|13284.84|13164.84|13286.68|13166.68|13286.68|13166.68|13284.7|13164.7|10
1625191820000|2021-07-02 02:10:20|13286.59|13166.59|13287.65|13167.65|13287.65|13167.65|13286.44|13166.44|9
1625191830000|2021-07-02 02:10:30|13287.6|13167.6|13288.3|13168.3|13288.3|13168.3|13287.46|13167.46|10
1625191840000|2021-07-02 02:10:40|13287.36|13167.36|13287.38|13167.38|13288.1|13168.1|13287.25|13167.25|10
1625191850000|2021-07-02 02:10:50|13287.36|13167.36|13287.92|13167.92|13288.52|13168.52|13287.2|13167.2|10
1625191860000|2021-07-02 02:11:00|13287.42|13167.42|13286.25|13166.25|13287.44|13167.44|13285.66|13165.66|10
1625191870000|2021-07-02 02:11:10|13286.22|13166.22|13285.43|13165.43|13286.74|13166.74|13285.25|13165.25|9
1625191880000|2021-07-02 02:11:20|13284.92|13164.92|13283.8|13163.8|13285.43|13165.43|13283.64|13163.64|10
1625191890000|2021-07-02 02:11:30|13283.38|13163.38|13283.19|13163.19|13283.42|13163.42|13282.86|13162.86|10
1625191900000|2021-07-02 02:11:40|13283.28|13163.28|13284.3|13164.3|13284.58|13164.58|13283.28|13163.28|10
1625191910000|2021-07-02 02:11:50|13284.52|13164.52|13284.7|13164.7|13284.98|13164.98|13284.52|13164.52|8
1625191920000|2021-07-02 02:12:00|13284.61|13164.61|13284.06|13164.06|13284.95|13164.95|13284.06|13164.06|9
1625191930000|2021-07-02 02:12:10|13283.99|13163.99|13283.24|13163.24|13283.99|13163.99|13283.24|13163.24|10
1625191940000|2021-07-02 02:12:20|13283.41|13163.41|13283.68|13163.68|13283.88|13163.88|13283.41|13163.41|9
1625191950000|2021-07-02 02:12:30|13284.53|13164.53|13281.9|13161.9|13284.53|13164.53|13281.89|13161.89|9
1625191960000|2021-07-02 02:12:40|13281.48|13161.48|13280.53|13160.53|13281.48|13161.48|13280.25|13160.25|9
1625191970000|2021-07-02 02:12:50|13280.6|13160.6|13281.41|13161.41|13281.41|13161.41|13280.6|13160.6|10
1625191980000|2021-07-02 02:13:00|13281.85|13161.85|13280.43|13160.43|13281.85|13161.85|13280.43|13160.43|10
1625191990000|2021-07-02 02:13:10|13280.41|13160.41|13280.23|13160.23|13280.73|13160.73|13280.22|13160.22|9
1625192000000|2021-07-02 02:13:20|13280.68|13160.68|13280.98|13160.98|13281.39|13161.39|13280.45|13160.45|9
1625192010000|2021-07-02 02:13:30|13281.55|13161.55|13283.02|13163.02|13283.02|13163.02|13281.24|13161.24|10
1625192020000|2021-07-02 02:13:40|13283.9|13163.9|13284.69|13164.69|13285.37|13165.37|13283.31|13163.31|10
1625192030000|2021-07-02 02:13:50|13285.21|13165.21|13285.12|13165.12|13286.2|13166.2|13285.12|13165.12|10
1625192040000|2021-07-02 02:14:00|13285.89|13165.89|13285.21|13165.21|13285.89|13165.89|13285.21|13165.21|10
1625192050000|2021-07-02 02:14:10|13285.26|13165.26|13284.77|13164.77|13285.31|13165.31|13284.43|13164.43|8
1625192060000|2021-07-02 02:14:20|13284.17|13164.17|13283.67|13163.67|13284.98|13164.98|13283.67|13163.67|10
1625192070000|2021-07-02 02:14:30|13283.4|13163.4|13281.02|13161.02|13283.6|13163.6|13281.02|13161.02|10
1625192080000|2021-07-02 02:14:40|13280.9|13160.9|13279.71|13159.71|13281.45|13161.45|13279.66|13159.66|10
1625192090000|2021-07-02 02:14:50|13279.24|13159.24|13278.52|13158.52|13279.24|13159.24|13278.52|13158.52|10
1625192100000|2021-07-02 02:15:00|13278.51|13158.51|13279.86|13159.86|13279.96|13159.96|13278.51|13158.51|9
1625192110000|2021-07-02 02:15:10|13280|13160|13282.42|13162.42|13282.42|13162.42|13280|13160|10
1625192120000|2021-07-02 02:15:20|13282.84|13162.84|13287.14|13167.14|13287.14|13167.14|13282.84|13162.84|9
1625192130000|2021-07-02 02:15:30|13286.54|13166.54|13289.56|13169.56|13289.56|13169.56|13286.54|13166.54|10
1625192140000|2021-07-02 02:15:40|13290.2|13170.2|13295.14|13175.14|13295.14|13175.14|13290.2|13170.2|10
1625192150000|2021-07-02 02:15:50|13295.61|13175.61|13300.28|13180.28|13300.65|13180.65|13295.61|13175.61|10
1625192160000|2021-07-02 02:16:00|13300.39|13180.39|13304.41|13184.41|13304.41|13184.41|13300.39|13180.39|10
1625192170000|2021-07-02 02:16:10|13304.66|13184.66|13306.72|13186.72|13307.42|13187.42|13304.66|13184.66|9
1625192180000|2021-07-02 02:16:20|13307.01|13187.01|13305.49|13185.49|13307.01|13187.01|13305.49|13185.49|9
1625192190000|2021-07-02 02:16:30|13304.82|13184.82|13305.86|13185.86|13305.93|13185.93|13304.82|13184.82|9
1625192200000|2021-07-02 02:16:40|13305.73|13185.73|13310.04|13190.04|13310.04|13190.04|13305.73|13185.73|10
1625192210000|2021-07-02 02:16:50|13310.15|13190.15|13321.4|13201.4|13321.4|13201.4|13310.15|13190.15|10
1625192220000|2021-07-02 02:17:00|13322|13202|13323.36|13203.36|13323.36|13203.36|13321.93|13201.93|10
1625192230000|2021-07-02 02:17:10|13324.31|13204.31|13327.88|13207.88|13328.71|13208.71|13324.31|13204.31|10
1625192240000|2021-07-02 02:17:20|13327.62|13207.62|13329.2|13209.2|13329.22|13209.22|13326.46|13206.46|10
1625192250000|2021-07-02 02:17:30|13329.26|13209.26|13325.22|13205.22|13329.35|13209.35|13325.22|13205.22|10
1625192260000|2021-07-02 02:17:40|13324.95|13204.95|13323.69|13203.69|13325.48|13205.48|13323.69|13203.69|10
1625192270000|2021-07-02 02:17:50|13322.84|13202.84|13319.78|13199.78|13322.84|13202.84|13319.78|13199.78|10
1625192280000|2021-07-02 02:18:00|13319.99|13199.99|13316.88|13196.88|13319.99|13199.99|13316.09|13196.09|10
1625192290000|2021-07-02 02:18:10|13316.78|13196.78|13315.05|13195.05|13316.78|13196.78|13314.47|13194.47|10
1625192300000|2021-07-02 02:18:20|13314.76|13194.76|13312.34|13192.34|13314.76|13194.76|13312.34|13192.34|10
1625192310000|2021-07-02 02:18:30|13313.01|13193.01|13317.36|13197.36|13317.36|13197.36|13313.01|13193.01|10
1625192320000|2021-07-02 02:18:40|13317.54|13197.54|13317.64|13197.64|13318.85|13198.85|13317.52|13197.52|9
1625192330000|2021-07-02 02:18:50|13318.9|13198.9|13318.4|13198.4|13318.9|13198.9|13318.23|13198.23|9
1625192340000|2021-07-02 02:19:00|13318.63|13198.63|13318.35|13198.35|13318.63|13198.63|13318.11|13198.11|10
1625192350000|2021-07-02 02:19:10|13317.91|13197.91|13317.77|13197.77|13317.95|13197.95|13317.04|13197.04|10
1625192360000|2021-07-02 02:19:20|13316.82|13196.82|13315.75|13195.75|13316.82|13196.82|13315.75|13195.75|9
1625192370000|2021-07-02 02:19:30|13315.49|13195.49|13312.71|13192.71|13315.53|13195.53|13312.66|13192.66|10
1625192380000|2021-07-02 02:19:40|13312.41|13192.41|13312.84|13192.84|13312.84|13192.84|13311.18|13191.18|9
1625192390000|2021-07-02 02:19:50|13313.01|13193.01|13313.52|13193.52|13313.84|13193.84|13313.01|13193.01|10
1625192400000|2021-07-02 02:20:00|13313.5|13193.5|13314.8|13194.8|13314.84|13194.84|13313.5|13193.5|9
1625192410000|2021-07-02 02:20:10|13313.51|13193.51|13312.75|13192.75|13314.91|13194.91|13312.54|13192.54|10
1625192420000|2021-07-02 02:20:20|13312.17|13192.17|13310.22|13190.22|13312.48|13192.48|13310.09|13190.09|9
1625192430000|2021-07-02 02:20:30|13310.18|13190.18|13309.23|13189.23|13310.18|13190.18|13309.17|13189.17|10
1625192440000|2021-07-02 02:20:40|13309.19|13189.19|13310.61|13190.61|13310.61|13190.61|13309.19|13189.19|8
1625192450000|2021-07-02 02:20:50|13310.89|13190.89|13313.12|13193.12|13313.12|13193.12|13310.89|13190.89|9
1625192460000|2021-07-02 02:21:00|13313.18|13193.18|13313.25|13193.25|13313.3|13193.3|13312.38|13192.38|9
1625192470000|2021-07-02 02:21:10|13312.73|13192.73|13311.48|13191.48|13313.55|13193.55|13311.48|13191.48|9
1625192480000|2021-07-02 02:21:20|13311.23|13191.23|13309.01|13189.01|13311.23|13191.23|13309.01|13189.01|10
1625192490000|2021-07-02 02:21:30|13308.81|13188.81|13308.75|13188.75|13309.16|13189.16|13308.21|13188.21|10
1625192500000|2021-07-02 02:21:40|13308.9|13188.9|13308.94|13188.94|13308.94|13188.94|13308.48|13188.48|8
1625192510000|2021-07-02 02:21:50|13308.99|13188.99|13308.4|13188.4|13308.99|13188.99|13308.31|13188.31|9
1625192520000|2021-07-02 02:22:00|13308.58|13188.58|13308.74|13188.74|13308.86|13188.86|13307.66|13187.66|10
1625192530000|2021-07-02 02:22:10|13308.9|13188.9|13307.8|13187.8|13308.9|13188.9|13307.56|13187.56|9
1625192540000|2021-07-02 02:22:20|13307.93|13187.93|13306.57|13186.57|13307.99|13187.99|13306.57|13186.57|9
1625192550000|2021-07-02 02:22:30|13306.59|13186.59|13303.9|13183.9|13306.59|13186.59|13303.9|13183.9|10
1625192560000|2021-07-02 02:22:40|13304.09|13184.09|13306.77|13186.77|13306.77|13186.77|13304.09|13184.09|10
1625192570000|2021-07-02 02:22:50|13307.17|13187.17|13307.24|13187.24|13307.26|13187.26|13306.08|13186.08|10
1625192580000|2021-07-02 02:23:00|13307.13|13187.13|13311.86|13191.86|13311.86|13191.86|13307.11|13187.11|10
1625192590000|2021-07-02 02:23:10|13311.67|13191.67|13310.63|13190.63|13311.71|13191.71|13310.58|13190.58|9
1625192600000|2021-07-02 02:23:20|13310.62|13190.62|13310.29|13190.29|13310.86|13190.86|13310.29|13190.29|7
1625192610000|2021-07-02 02:23:30|13310.28|13190.28|13311.2|13191.2|13311.2|13191.2|13310.28|13190.28|8
1625192620000|2021-07-02 02:23:40|13311.22|13191.22|13311.68|13191.68|13311.68|13191.68|13311.06|13191.06|8
1625192630000|2021-07-02 02:23:50|13311.47|13191.47|13308.97|13188.97|13311.58|13191.58|13308.97|13188.97|9
1625192640000|2021-07-02 02:24:00|13308.5|13188.5|13310.5|13190.5|13310.7|13190.7|13308.19|13188.19|10
1625192650000|2021-07-02 02:24:10|13309.54|13189.54|13308.73|13188.73|13309.57|13189.57|13308.58|13188.58|10
1625192660000|2021-07-02 02:24:20|13309.03|13189.03|13310.71|13190.71|13310.83|13190.83|13309.03|13189.03|10
1625192670000|2021-07-02 02:24:30|13311.33|13191.33|13315.23|13195.23|13315.23|13195.23|13311.33|13191.33|9
1625192680000|2021-07-02 02:24:40|13315.69|13195.69|13315.06|13195.06|13316.05|13196.05|13314.94|13194.94|10
1625192690000|2021-07-02 02:24:50|13315.55|13195.55|13315.72|13195.72|13315.92|13195.92|13315.54|13195.54|9
1625192700000|2021-07-02 02:25:00|13315.89|13195.89|13315.52|13195.52|13317.45|13197.45|13315.52|13195.52|10
1625192710000|2021-07-02 02:25:10|13315.51|13195.51|13317.08|13197.08|13317.25|13197.25|13315.51|13195.51|9
1625192720000|2021-07-02 02:25:20|13317.78|13197.78|13316.11|13196.11|13318.01|13198.01|13315.72|13195.72|10
1625192730000|2021-07-02 02:25:30|13315.84|13195.84|13316.78|13196.78|13316.78|13196.78|13315.37|13195.37|10
1625192740000|2021-07-02 02:25:40|13316.46|13196.46|13315.96|13195.96|13316.84|13196.84|13315.65|13195.65|9
1625192750000|2021-07-02 02:25:50|13316.06|13196.06|13315.79|13195.79|13316.53|13196.53|13315.78|13195.78|10
1625192760000|2021-07-02 02:26:00|13315.9|13195.9|13314.44|13194.44|13316.09|13196.09|13314.44|13194.44|10
1625192770000|2021-07-02 02:26:10|13313.79|13193.79|13312.38|13192.38|13313.79|13193.79|13312.08|13192.08|10
1625192780000|2021-07-02 02:26:20|13312.18|13192.18|13309.93|13189.93|13312.18|13192.18|13309.5|13189.5|10
1625192790000|2021-07-02 02:26:30|13310.39|13190.39|13313.14|13193.14|13313.14|13193.14|13310.39|13190.39|9
1625192800000|2021-07-02 02:26:40|13313.12|13193.12|13313.83|13193.83|13313.83|13193.83|13312.74|13192.74|10
1625192810000|2021-07-02 02:26:50|13313.95|13193.95|13314.4|13194.4|13314.4|13194.4|13313.83|13193.83|9
1625192820000|2021-07-02 02:27:00|13314.51|13194.51|13314.94|13194.94|13314.94|13194.94|13313.38|13193.38|7
1625192830000|2021-07-02 02:27:10|13315.18|13195.18|13316.5|13196.5|13316.51|13196.51|13315.11|13195.11|9
1625192840000|2021-07-02 02:27:20|13316.27|13196.27|13314.97|13194.97|13316.27|13196.27|13314.97|13194.97|10
1625192850000|2021-07-02 02:27:30|13314.82|13194.82|13314.85|13194.85|13314.85|13194.85|13313.13|13193.13|9
1625192860000|2021-07-02 02:27:40|13314.79|13194.79|13314.69|13194.69|13315.11|13195.11|13314.47|13194.47|10
1625192870000|2021-07-02 02:27:50|13314.53|13194.53|13312.74|13192.74|13314.53|13194.53|13312.58|13192.58|10
1625192880000|2021-07-02 02:28:00|13312.58|13192.58|13312.05|13192.05|13313.48|13193.48|13311.98|13191.98|9
1625192890000|2021-07-02 02:28:10|13312.01|13192.01|13310.44|13190.44|13312.01|13192.01|13310.44|13190.44|8
1625192900000|2021-07-02 02:28:20|13310.38|13190.38|13309.48|13189.48|13310.38|13190.38|13309.48|13189.48|9
1625192910000|2021-07-02 02:28:30|13309.5|13189.5|13309.96|13189.96|13310.01|13190.01|13309.5|13189.5|6
1625192920000|2021-07-02 02:28:40|13309.15|13189.15|13310.4|13190.4|13310.4|13190.4|13309.01|13189.01|7
1625192930000|2021-07-02 02:28:50|13310.39|13190.39|13313.92|13193.92|13313.92|13193.92|13310.36|13190.36|10
1625192940000|2021-07-02 02:29:00|13314.47|13194.47|13317.78|13197.78|13317.78|13197.78|13314.47|13194.47|10
1625192950000|2021-07-02 02:29:10|13318.5|13198.5|13319.24|13199.24|13319.24|13199.24|13318.4|13198.4|8
1625192960000|2021-07-02 02:29:20|13318.94|13198.94|13318.67|13198.67|13318.96|13198.96|13318.64|13198.64|8
1625192970000|2021-07-02 02:29:30|13318.5|13198.5|13319.05|13199.05|13319.05|13199.05|13317.71|13197.71|10
1625192980000|2021-07-02 02:29:40|13319.15|13199.15|13319.58|13199.58|13319.58|13199.58|13319.15|13199.15|9
1625192990000|2021-07-02 02:29:50|13319.57|13199.57|13320.09|13200.09|13320.1|13200.1|13319.57|13199.57|10
1625193000000|2021-07-02 02:30:00|13320.31|13200.31|13323.74|13203.74|13323.74|13203.74|13320.31|13200.31|10
1625193010000|2021-07-02 02:30:10|13324.15|13204.15|13325.33|13205.33|13325.62|13205.62|13323.44|13203.44|10
1625193020000|2021-07-02 02:30:20|13325.37|13205.37|13333.45|13213.45|13333.45|13213.45|13325.37|13205.37|10
1625193030000|2021-07-02 02:30:30|13333.75|13213.75|13338.46|13218.46|13338.46|13218.46|13333.75|13213.75|10
1625193040000|2021-07-02 02:30:40|13338.61|13218.61|13344.23|13224.23|13344.6|13224.6|13338.61|13218.61|10
1625193050000|2021-07-02 02:30:50|13344.65|13224.65|13346.62|13226.62|13346.66|13226.66|13344.65|13224.65|10
1625193060000|2021-07-02 02:31:00|13346.81|13226.81|13349.76|13229.76|13350.71|13230.71|13346.79|13226.79|9
1625193070000|2021-07-02 02:31:10|13349.9|13229.9|13348.51|13228.51|13351.03|13231.03|13348.51|13228.51|10
1625193080000|2021-07-02 02:31:20|13348.46|13228.46|13348.27|13228.27|13348.84|13228.84|13347.62|13227.62|10
1625193090000|2021-07-02 02:31:30|13347.94|13227.94|13348.54|13228.54|13348.71|13228.71|13347.59|13227.59|9
1625193100000|2021-07-02 02:31:40|13348.46|13228.46|13349.4|13229.4|13350.04|13230.04|13348.29|13228.29|10
1625193110000|2021-07-02 02:31:50|13349.35|13229.35|13344.91|13224.91|13349.65|13229.65|13344.91|13224.91|10
1625193120000|2021-07-02 02:32:00|13344.63|13224.63|13341.13|13221.13|13344.63|13224.63|13341.13|13221.13|9
1625193130000|2021-07-02 02:32:10|13341.24|13221.24|13341.66|13221.66|13341.69|13221.69|13341.19|13221.19|10
1625193140000|2021-07-02 02:32:20|13341.11|13221.11|13343.66|13223.66|13343.66|13223.66|13340.85|13220.85|9
1625193150000|2021-07-02 02:32:30|13343.71|13223.71|13346.31|13226.31|13346.31|13226.31|13343.36|13223.36|10
1625193160000|2021-07-02 02:32:40|13346.24|13226.24|13346.24|13226.24|13346.45|13226.45|13346.14|13226.14|9
1625193170000|2021-07-02 02:32:50|13346.25|13226.25|13347.23|13227.23|13347.44|13227.44|13346.11|13226.11|8
1625193180000|2021-07-02 02:33:00|13347.78|13227.78|13349.55|13229.55|13349.67|13229.67|13347.78|13227.78|10
1625193190000|2021-07-02 02:33:10|13349.86|13229.86|13349.84|13229.84|13351|13231|13349.84|13229.84|10
1625193200000|2021-07-02 02:33:20|13349.59|13229.59|13348.43|13228.43|13349.67|13229.67|13348.42|13228.42|10
1625193210000|2021-07-02 02:33:30|13348.3|13228.3|13350.09|13230.09|13350.09|13230.09|13348.3|13228.3|10
1625193220000|2021-07-02 02:33:40|13349.97|13229.97|13348.5|13228.5|13350.08|13230.08|13348.5|13228.5|8
1625193230000|2021-07-02 02:33:50|13348.55|13228.55|13348.6|13228.6|13348.66|13228.66|13347.64|13227.64|10
1625193240000|2021-07-02 02:34:00|13349.16|13229.16|13350|13230|13350|13230|13348.9|13228.9|10
1625193250000|2021-07-02 02:34:10|13349.64|13229.64|13349.5|13229.5|13349.75|13229.75|13349.14|13229.14|9
1625193260000|2021-07-02 02:34:20|13348.67|13228.67|13348.73|13228.73|13348.98|13228.98|13348.62|13228.62|10
1625193270000|2021-07-02 02:34:30|13348.76|13228.76|13348.78|13228.78|13348.86|13228.86|13348.74|13228.74|7
1625193280000|2021-07-02 02:34:40|13348.7|13228.7|13349.6|13229.6|13349.6|13229.6|13348.46|13228.46|10
1625193290000|2021-07-02 02:34:50|13349.55|13229.55|13349.57|13229.57|13349.79|13229.79|13349.09|13229.09|8
1625193300000|2021-07-02 02:35:00|13349.7|13229.7|13349.35|13229.35|13349.91|13229.91|13349.33|13229.33|9
1625193310000|2021-07-02 02:35:10|13349.13|13229.13|13347.59|13227.59|13349.13|13229.13|13347.59|13227.59|9
1625193320000|2021-07-02 02:35:20|13347.1|13227.1|13346.18|13226.18|13347.1|13227.1|13346.18|13226.18|10
1625193330000|2021-07-02 02:35:30|13346.59|13226.59|13346.4|13226.4|13346.86|13226.86|13346.4|13226.4|7
1625193340000|2021-07-02 02:35:40|13346.43|13226.43|13345.19|13225.19|13346.44|13226.44|13345.19|13225.19|10
1625193350000|2021-07-02 02:35:50|13345.17|13225.17|13343.84|13223.84|13345.17|13225.17|13343.77|13223.77|9
1625193360000|2021-07-02 02:36:00|13343.73|13223.73|13344.19|13224.19|13344.19|13224.19|13343.45|13223.45|8
1625193370000|2021-07-02 02:36:10|13344.02|13224.02|13343.37|13223.37|13344.02|13224.02|13342.25|13222.25|9
1625193380000|2021-07-02 02:36:20|13343.44|13223.44|13343.9|13223.9|13343.9|13223.9|13343.1|13223.1|10
1625193390000|2021-07-02 02:36:30|13343.75|13223.75|13343.55|13223.55|13343.87|13223.87|13343.44|13223.44|9
1625193400000|2021-07-02 02:36:40|13343.44|13223.44|13340.48|13220.48|13343.6|13223.6|13340.48|13220.48|10
1625193410000|2021-07-02 02:36:50|13340.28|13220.28|13335.26|13215.26|13340.43|13220.43|13335.26|13215.26|10
1625193420000|2021-07-02 02:37:00|13334.69|13214.69|13329.74|13209.74|13334.69|13214.69|13329.74|13209.74|10
1625193430000|2021-07-02 02:37:10|13329.55|13209.55|13328.33|13208.33|13329.55|13209.55|13328.33|13208.33|10
1625193440000|2021-07-02 02:37:20|13328.72|13208.72|13329.21|13209.21|13329.37|13209.37|13328.72|13208.72|10
1625193450000|2021-07-02 02:37:30|13328.64|13208.64|13327.79|13207.79|13328.64|13208.64|13327.79|13207.79|9
1625193460000|2021-07-02 02:37:40|13327.7|13207.7|13326.39|13206.39|13327.7|13207.7|13326.39|13206.39|9
1625193470000|2021-07-02 02:37:50|13326.52|13206.52|13323.24|13203.24|13326.52|13206.52|13323.18|13203.18|10
1625193480000|2021-07-02 02:38:00|13320.84|13200.84|13312.72|13192.72|13320.97|13200.97|13312.72|13192.72|10
1625193490000|2021-07-02 02:38:10|13310.66|13190.66|13303.69|13183.69|13310.66|13190.66|13303.57|13183.57|10
1625193500000|2021-07-02 02:38:20|13302.9|13182.9|13298.47|13178.47|13302.9|13182.9|13298.47|13178.47|10
1625193510000|2021-07-02 02:38:30|13298.79|13178.79|13297.75|13177.75|13298.79|13178.79|13297.53|13177.53|9
1625193520000|2021-07-02 02:38:40|13297.83|13177.83|13295.28|13175.28|13297.83|13177.83|13295.28|13175.28|10
1625193530000|2021-07-02 02:38:50|13295.22|13175.22|13295.55|13175.55|13295.78|13175.78|13295.22|13175.22|10
1625193540000|2021-07-02 02:39:00|13295.52|13175.52|13295.9|13175.9|13296.06|13176.06|13295.32|13175.32|10
1625193550000|2021-07-02 02:39:10|13296.04|13176.04|13295.93|13175.93|13296.35|13176.35|13295.93|13175.93|9
1625193560000|2021-07-02 02:39:20|13296|13176|13295.38|13175.38|13296|13176|13295.29|13175.29|10
1625193570000|2021-07-02 02:39:30|13295.35|13175.35|13297.58|13177.58|13297.58|13177.58|13295.35|13175.35|10
1625193580000|2021-07-02 02:39:40|13297.76|13177.76|13297.66|13177.66|13298.26|13178.26|13297.65|13177.65|8
1625193590000|2021-07-02 02:39:50|13297.96|13177.96|13295.63|13175.63|13298.37|13178.37|13295.63|13175.63|10
1625193600000|2021-07-02 02:40:00|13295.66|13175.66|13293.37|13173.37|13296.14|13176.14|13293.37|13173.37|9
1625193610000|2021-07-02 02:40:10|13293.44|13173.44|13293.21|13173.21|13293.76|13173.76|13292.45|13172.45|10
1625193620000|2021-07-02 02:40:20|13293.51|13173.51|13295.01|13175.01|13295.13|13175.13|13293.44|13173.44|10
1625193630000|2021-07-02 02:40:30|13294.92|13174.92|13295.59|13175.59|13296.05|13176.05|13294.9|13174.9|10
1625193640000|2021-07-02 02:40:40|13295.64|13175.64|13296.26|13176.26|13296.84|13176.84|13295.64|13175.64|10
1625193650000|2021-07-02 02:40:50|13296.18|13176.18|13298.78|13178.78|13298.78|13178.78|13296.18|13176.18|10
1625193660000|2021-07-02 02:41:00|13299.02|13179.02|13300.19|13180.19|13300.19|13180.19|13299.02|13179.02|10
1625193670000|2021-07-02 02:41:10|13300.52|13180.52|13298.14|13178.14|13300.52|13180.52|13298.14|13178.14|10
1625193680000|2021-07-02 02:41:20|13298.46|13178.46|13299.88|13179.88|13299.88|13179.88|13297.24|13177.24|9
1625193690000|2021-07-02 02:41:30|13299.97|13179.97|13299.54|13179.54|13300.17|13180.17|13299.38|13179.38|10
1625193700000|2021-07-02 02:41:40|13299.45|13179.45|13299.14|13179.14|13299.72|13179.72|13298.81|13178.81|9
1625193710000|2021-07-02 02:41:50|13299.18|13179.18|13299.2|13179.2|13299.67|13179.67|13299.18|13179.18|9
1625193720000|2021-07-02 02:42:00|13299.16|13179.16|13300.48|13180.48|13300.48|13180.48|13299.16|13179.16|10
1625193730000|2021-07-02 02:42:10|13301.27|13181.27|13300.99|13180.99|13301.91|13181.91|13300.99|13180.99|10
1625193740000|2021-07-02 02:42:20|13302.07|13182.07|13304.08|13184.08|13304.08|13184.08|13302.07|13182.07|10
1625193750000|2021-07-02 02:42:30|13304.19|13184.19|13308.36|13188.36|13308.36|13188.36|13304.19|13184.19|10
1625193760000|2021-07-02 02:42:40|13308.69|13188.69|13309.44|13189.44|13309.46|13189.46|13308.69|13188.69|9
1625193770000|2021-07-02 02:42:50|13309.63|13189.63|13309.93|13189.93|13310.47|13190.47|13309.63|13189.63|9
1625193780000|2021-07-02 02:43:00|13309.48|13189.48|13309.01|13189.01|13309.48|13189.48|13308.56|13188.56|10
1625193790000|2021-07-02 02:43:10|13309.11|13189.11|13308.99|13188.99|13309.76|13189.76|13308.99|13188.99|9
1625193800000|2021-07-02 02:43:20|13309|13189|13309.23|13189.23|13309.42|13189.42|13309|13189|8
1625193810000|2021-07-02 02:43:30|13309.38|13189.38|13309.75|13189.75|13309.75|13189.75|13309.38|13189.38|8
1625193820000|2021-07-02 02:43:40|13309.62|13189.62|13310.27|13190.27|13310.48|13190.48|13309.52|13189.52|10
1625193830000|2021-07-02 02:43:50|13310.29|13190.29|13310.38|13190.38|13310.38|13190.38|13309.37|13189.37|10
1625193840000|2021-07-02 02:44:00|13310.35|13190.35|13310.59|13190.59|13310.61|13190.61|13310.35|13190.35|8
1625193850000|2021-07-02 02:44:10|13310.61|13190.61|13313.19|13193.19|13313.19|13193.19|13310.37|13190.37|10
1625193860000|2021-07-02 02:44:20|13313.68|13193.68|13316.86|13196.86|13316.88|13196.88|13313.68|13193.68|10
1625193870000|2021-07-02 02:44:30|13316.94|13196.94|13317.3|13197.3|13317.3|13197.3|13316.91|13196.91|9
1625193880000|2021-07-02 02:44:40|13318.9|13198.9|13319.9|13199.9|13319.98|13199.98|13318.9|13198.9|10
1625193890000|2021-07-02 02:44:50|13319.87|13199.87|13317.71|13197.71|13319.87|13199.87|13317.47|13197.47|10
1625193900000|2021-07-02 02:45:00|13317.99|13197.99|13314.76|13194.76|13318.16|13198.16|13314.76|13194.76|10
1625193910000|2021-07-02 02:45:10|13314.21|13194.21|13309.34|13189.34|13314.21|13194.21|13309.34|13189.34|10
1625193920000|2021-07-02 02:45:20|13308.51|13188.51|13301.58|13181.58|13308.51|13188.51|13301.58|13181.58|10
1625193930000|2021-07-02 02:45:30|13301.82|13181.82|13297.32|13177.32|13301.82|13181.82|13297.31|13177.31|10
1625193940000|2021-07-02 02:45:40|13297.05|13177.05|13295.28|13175.28|13297.05|13177.05|13294.42|13174.42|10
1625193950000|2021-07-02 02:45:50|13295|13175|13292.23|13172.23|13295.27|13175.27|13292.23|13172.23|10
1625193960000|2021-07-02 02:46:00|13292.5|13172.5|13293.01|13173.01|13293.04|13173.04|13292.13|13172.13|10
1625193970000|2021-07-02 02:46:10|13293.02|13173.02|13291.8|13171.8|13293.69|13173.69|13291.8|13171.8|10
1625193980000|2021-07-02 02:46:20|13291.51|13171.51|13288.58|13168.58|13291.87|13171.87|13288.58|13168.58|10
1625193990000|2021-07-02 02:46:30|13288.27|13168.27|13288.26|13168.26|13288.32|13168.32|13286.62|13166.62|10
1625194000000|2021-07-02 02:46:40|13288.65|13168.65|13292.56|13172.56|13292.56|13172.56|13288.65|13168.65|10
1625194010000|2021-07-02 02:46:50|13293.27|13173.27|13298.7|13178.7|13298.74|13178.74|13293.27|13173.27|9
1625194020000|2021-07-02 02:47:00|13299.17|13179.17|13300.87|13180.87|13300.87|13180.87|13298.23|13178.23|10
1625194030000|2021-07-02 02:47:10|13301.18|13181.18|13303.51|13183.51|13303.51|13183.51|13301.18|13181.18|8
1625194040000|2021-07-02 02:47:20|13303.93|13183.93|13305.85|13185.85|13305.85|13185.85|13303.93|13183.93|10
1625194050000|2021-07-02 02:47:30|13305.91|13185.91|13307.42|13187.42|13307.42|13187.42|13305.85|13185.85|10
1625194060000|2021-07-02 02:47:40|13307.27|13187.27|13308.81|13188.81|13308.81|13188.81|13307.09|13187.09|9
1625194070000|2021-07-02 02:47:50|13309.36|13189.36|13309.11|13189.11|13309.54|13189.54|13309.02|13189.02|10
1625194080000|2021-07-02 02:48:00|13309.03|13189.03|13311.94|13191.94|13311.94|13191.94|13309.03|13189.03|9
1625194090000|2021-07-02 02:48:10|13312.04|13192.04|13313.13|13193.13|13313.13|13193.13|13311.44|13191.44|10
1625194100000|2021-07-02 02:48:20|13313.15|13193.15|13309.23|13189.23|13313.15|13193.15|13309.23|13189.23|10
1625194110000|2021-07-02 02:48:30|13309.13|13189.13|13306.25|13186.25|13309.47|13189.47|13306.07|13186.07|10
1625194120000|2021-07-02 02:48:40|13305.37|13185.37|13303.04|13183.04|13305.37|13185.37|13302.36|13182.36|9
1625194130000|2021-07-02 02:48:50|13303|13183|13302.24|13182.24|13303.33|13183.33|13302.24|13182.24|10
1625194140000|2021-07-02 02:49:00|13302.22|13182.22|13301.37|13181.37|13302.39|13182.39|13300.72|13180.72|10
1625194150000|2021-07-02 02:49:10|13301.36|13181.36|13295.19|13175.19|13301.36|13181.36|13295.19|13175.19|10
1625194160000|2021-07-02 02:49:20|13295.06|13175.06|13295.29|13175.29|13296.17|13176.17|13294.28|13174.28|8
1625194170000|2021-07-02 02:49:30|13295.98|13175.98|13298.12|13178.12|13298.12|13178.12|13295.98|13175.98|9
1625194180000|2021-07-02 02:49:40|13299.45|13179.45|13298.23|13178.23|13299.45|13179.45|13298.23|13178.23|10
1625194190000|2021-07-02 02:49:50|13299.52|13179.52|13304.26|13184.26|13304.26|13184.26|13299.3|13179.3|9
1625194200000|2021-07-02 02:50:00|13304.6|13184.6|13307.33|13187.33|13307.33|13187.33|13304.6|13184.6|10
1625194210000|2021-07-02 02:50:10|13307.78|13187.78|13311.11|13191.11|13311.11|13191.11|13307.77|13187.77|10
1625194220000|2021-07-02 02:50:20|13311.15|13191.15|13309.84|13189.84|13311.46|13191.46|13309.84|13189.84|9
1625194230000|2021-07-02 02:50:30|13310.36|13190.36|13311.7|13191.7|13311.75|13191.75|13310.3|13190.3|9
1625194240000|2021-07-02 02:50:40|13311.73|13191.73|13311.4|13191.4|13311.86|13191.86|13311.4|13191.4|8
1625194250000|2021-07-02 02:50:50|13311.31|13191.31|13305.52|13185.52|13311.35|13191.35|13305.52|13185.52|10
1625194260000|2021-07-02 02:51:00|13305.59|13185.59|13299.86|13179.86|13305.59|13185.59|13299.86|13179.86|10
1625194270000|2021-07-02 02:51:10|13299.84|13179.84|13296.36|13176.36|13299.84|13179.84|13295.89|13175.89|10
1625194280000|2021-07-02 02:51:20|13296.94|13176.94|13294.81|13174.81|13297.17|13177.17|13294.81|13174.81|10
1625194290000|2021-07-02 02:51:30|13294.69|13174.69|13296.59|13176.59|13296.59|13176.59|13294.69|13174.69|10
1625194300000|2021-07-02 02:51:40|13296.99|13176.99|13299.56|13179.56|13299.56|13179.56|13296.99|13176.99|10
1625194310000|2021-07-02 02:51:50|13299.82|13179.82|13301.55|13181.55|13301.7|13181.7|13299.82|13179.82|10
1625194320000|2021-07-02 02:52:00|13302.53|13182.53|13302.44|13182.44|13302.92|13182.92|13302.02|13182.02|9
1625194330000|2021-07-02 02:52:10|13302.32|13182.32|13303.15|13183.15|13303.87|13183.87|13302.32|13182.32|10
1625194340000|2021-07-02 02:52:20|13303.95|13183.95|13302.99|13182.99|13303.95|13183.95|13302.65|13182.65|10
1625194350000|2021-07-02 02:52:30|13302.92|13182.92|13302.13|13182.13|13303.19|13183.19|13302.13|13182.13|8
1625194360000|2021-07-02 02:52:40|13302.25|13182.25|13302.04|13182.04|13302.41|13182.41|13301.84|13181.84|10
1625194370000|2021-07-02 02:52:50|13300.39|13180.39|13300.43|13180.43|13300.65|13180.65|13300.28|13180.28|8
1625194380000|2021-07-02 02:53:00|13300.72|13180.72|13299.52|13179.52|13301.16|13181.16|13299.52|13179.52|10
1625194390000|2021-07-02 02:53:10|13299.24|13179.24|13294.57|13174.57|13299.47|13179.47|13294.57|13174.57|10
1625194400000|2021-07-02 02:53:20|13294.43|13174.43|13292.94|13172.94|13294.43|13174.43|13291.96|13171.96|10
1625194410000|2021-07-02 02:53:30|13292.99|13172.99|13294.14|13174.14|13294.14|13174.14|13292.99|13172.99|9
1625194420000|2021-07-02 02:53:40|13294.63|13174.63|13295.36|13175.36|13295.36|13175.36|13294.63|13174.63|5
1625194430000|2021-07-02 02:53:50|13294.68|13174.68|13295.49|13175.49|13295.5|13175.5|13294.68|13174.68|10
1625194440000|2021-07-02 02:54:00|13295.63|13175.63|13297.42|13177.42|13297.42|13177.42|13295.62|13175.62|10
1625194450000|2021-07-02 02:54:10|13298.51|13178.51|13299.98|13179.98|13300.88|13180.88|13298.51|13178.51|10
1625194460000|2021-07-02 02:54:20|13300.01|13180.01|13300.42|13180.42|13300.56|13180.56|13299.76|13179.76|10
1625194470000|2021-07-02 02:54:30|13300.52|13180.52|13300.49|13180.49|13300.76|13180.76|13299.61|13179.61|9
1625194480000|2021-07-02 02:54:40|13299.43|13179.43|13298.13|13178.13|13299.43|13179.43|13298.13|13178.13|10
1625194490000|2021-07-02 02:54:50|13298.32|13178.32|13298.3|13178.3|13299.12|13179.12|13298.21|13178.21|10
1625194500000|2021-07-02 02:55:00|13298.38|13178.38|13296.56|13176.56|13298.52|13178.52|13296.56|13176.56|9
1625194510000|2021-07-02 02:55:10|13295.91|13175.91|13293.39|13173.39|13295.91|13175.91|13293.39|13173.39|10
1625194520000|2021-07-02 02:55:20|13293.31|13173.31|13292.87|13172.87|13294.03|13174.03|13292.87|13172.87|9
1625194530000|2021-07-02 02:55:30|13292.76|13172.76|13293.26|13173.26|13293.6|13173.6|13292.76|13172.76|10
1625194540000|2021-07-02 02:55:40|13293.43|13173.43|13291.6|13171.6|13293.43|13173.43|13291.6|13171.6|10
1625194550000|2021-07-02 02:55:50|13291.3|13171.3|13289.1|13169.1|13291.3|13171.3|13289.1|13169.1|9
1625194560000|2021-07-02 02:56:00|13288.62|13168.62|13288.53|13168.53|13289.49|13169.49|13288.53|13168.53|10
1625194570000|2021-07-02 02:56:10|13288.6|13168.6|13288.74|13168.74|13289.06|13169.06|13288.23|13168.23|10
1625194580000|2021-07-02 02:56:20|13289.64|13169.64|13291.11|13171.11|13291.11|13171.11|13289.64|13169.64|10
1625194590000|2021-07-02 02:56:30|13291.06|13171.06|13291.24|13171.24|13291.24|13171.24|13290.96|13170.96|9
1625194600000|2021-07-02 02:56:40|13291.33|13171.33|13291.89|13171.89|13291.89|13171.89|13290.97|13170.97|9
1625194610000|2021-07-02 02:56:50|13291.64|13171.64|13292.29|13172.29|13292.89|13172.89|13290.79|13170.79|10
1625194620000|2021-07-02 02:57:00|13291.98|13171.98|13291.17|13171.17|13291.98|13171.98|13290.9|13170.9|10
1625194630000|2021-07-02 02:57:10|13291.4|13171.4|13292.24|13172.24|13292.56|13172.56|13291.4|13171.4|9
1625194640000|2021-07-02 02:57:20|13290.69|13170.69|13289.21|13169.21|13290.69|13170.69|13288.62|13168.62|10
1625194650000|2021-07-02 02:57:30|13289.39|13169.39|13292.09|13172.09|13292.09|13172.09|13289.39|13169.39|10
1625194660000|2021-07-02 02:57:40|13292.24|13172.24|13291.95|13171.95|13292.45|13172.45|13291.91|13171.91|10
1625194670000|2021-07-02 02:57:50|13291.92|13171.92|13291.93|13171.93|13292.02|13172.02|13291.61|13171.61|9
1625194680000|2021-07-02 02:58:00|13291.94|13171.94|13292.55|13172.55|13293.8|13173.8|13291.52|13171.52|9
1625194690000|2021-07-02 02:58:10|13292.54|13172.54|13293.08|13173.08|13293.08|13173.08|13292.54|13172.54|10
1625194700000|2021-07-02 02:58:20|13293.12|13173.12|13294.05|13174.05|13294.65|13174.65|13293.08|13173.08|9
1625194710000|2021-07-02 02:58:30|13294.04|13174.04|13294.17|13174.17|13294.18|13174.18|13294.04|13174.04|9
1625194720000|2021-07-02 02:58:40|13294.12|13174.12|13293.82|13173.82|13294.82|13174.82|13293.82|13173.82|7
1625194730000|2021-07-02 02:58:50|13293.68|13173.68|13294.39|13174.39|13294.39|13174.39|13293.51|13173.51|9
1625194740000|2021-07-02 02:59:00|13294.46|13174.46|13294.66|13174.66|13294.66|13174.66|13294.45|13174.45|9
1625194750000|2021-07-02 02:59:10|13294.74|13174.74|13294.9|13174.9|13294.9|13174.9|13294.69|13174.69|7
1625194760000|2021-07-02 02:59:20|13295.02|13175.02|13293.84|13173.84|13295.29|13175.29|13293.84|13173.84|8
1625194770000|2021-07-02 02:59:30|13294.23|13174.23|13298.49|13178.49|13298.49|13178.49|13294.23|13174.23|10
1625194780000|2021-07-02 02:59:40|13298.76|13178.76|13301.21|13181.21|13301.31|13181.31|13298.76|13178.76|10
1625194790000|2021-07-02 02:59:50|13301.11|13181.11|13302.43|13182.43|13302.43|13182.43|13301.11|13181.11|10
1625194800000|2021-07-02 03:00:00|13302.55|13182.55|13302.02|13182.02|13302.55|13182.55|13301.03|13181.03|10
1625194810000|2021-07-02 03:00:10|13301.33|13181.33|13308.78|13188.78|13308.78|13188.78|13301.33|13181.33|10
1625194820000|2021-07-02 03:00:20|13309.05|13189.05|13309.19|13189.19|13310.26|13190.26|13309.05|13189.05|9
1625194830000|2021-07-02 03:00:30|13308.83|13188.83|13308.94|13188.94|13308.94|13188.94|13307.68|13187.68|10
1625194840000|2021-07-02 03:00:40|13308.22|13188.22|13307.69|13187.69|13308.22|13188.22|13307.36|13187.36|8
1625194850000|2021-07-02 03:00:50|13307.65|13187.65|13309.25|13189.25|13309.41|13189.41|13307.65|13187.65|9
1625194860000|2021-07-02 03:01:00|13309.24|13189.24|13306.11|13186.11|13309.28|13189.28|13305.68|13185.68|10
1625194870000|2021-07-02 03:01:10|13304.89|13184.89|13303.21|13183.21|13304.89|13184.89|13302.93|13182.93|10
1625194880000|2021-07-02 03:01:20|13303.23|13183.23|13300.63|13180.63|13303.23|13183.23|13300.63|13180.63|9
1625194890000|2021-07-02 03:01:30|13300.47|13180.47|13296.51|13176.51|13300.47|13180.47|13296.51|13176.51|10
1625194900000|2021-07-02 03:01:40|13296.28|13176.28|13294.58|13174.58|13296.28|13176.28|13293.87|13173.87|9
1625194910000|2021-07-02 03:01:50|13294.56|13174.56|13294.94|13174.94|13295.13|13175.13|13294.56|13174.56|10
1625194920000|2021-07-02 03:02:00|13295.06|13175.06|13294.41|13174.41|13295.42|13175.42|13294.41|13174.41|10
1625194930000|2021-07-02 03:02:10|13293.89|13173.89|13292.66|13172.66|13293.89|13173.89|13292.66|13172.66|10
1625194940000|2021-07-02 03:02:20|13291.92|13171.92|13289|13169|13291.92|13171.92|13289|13169|9
1625194950000|2021-07-02 03:02:30|13287.98|13167.98|13284.3|13164.3|13287.98|13167.98|13284.3|13164.3|10
1625194960000|2021-07-02 03:02:40|13283.14|13163.14|13281.47|13161.47|13283.14|13163.14|13281.47|13161.47|10
1625194970000|2021-07-02 03:02:50|13280.82|13160.82|13279.58|13159.58|13280.82|13160.82|13278.69|13158.69|8
1625194980000|2021-07-02 03:03:00|13280.08|13160.08|13280.5|13160.5|13281.5|13161.5|13279.65|13159.65|10
1625194990000|2021-07-02 03:03:10|13281.81|13161.81|13288.39|13168.39|13288.39|13168.39|13281.81|13161.81|9
1625195000000|2021-07-02 03:03:20|13289.39|13169.39|13292|13172|13292|13172|13289.06|13169.06|10
1625195010000|2021-07-02 03:03:30|13294.32|13174.32|13295.91|13175.91|13295.91|13175.91|13293.08|13173.08|10
1625195020000|2021-07-02 03:03:40|13296.82|13176.82|13299.02|13179.02|13299.48|13179.48|13296.82|13176.82|9
1625195030000|2021-07-02 03:03:50|13299.12|13179.12|13302.32|13182.32|13302.32|13182.32|13299.12|13179.12|10
1625195040000|2021-07-02 03:04:00|13302.77|13182.77|13300.85|13180.85|13303.93|13183.93|13300.85|13180.85|10
1625195050000|2021-07-02 03:04:10|13300.26|13180.26|13295.63|13175.63|13300.26|13180.26|13295.63|13175.63|9
1625195060000|2021-07-02 03:04:20|13294.63|13174.63|13289.95|13169.95|13294.63|13174.63|13289.52|13169.52|10
1625195070000|2021-07-02 03:04:30|13288.45|13168.45|13287.49|13167.49|13288.45|13168.45|13285.79|13165.79|10
1625195080000|2021-07-02 03:04:40|13287.54|13167.54|13287.96|13167.96|13287.96|13167.96|13287.35|13167.35|10
1625195090000|2021-07-02 03:04:50|13288.72|13168.72|13288.55|13168.55|13289.16|13169.16|13287.41|13167.41|10
1625195100000|2021-07-02 03:05:00|13288.22|13168.22|13287.22|13167.22|13288.58|13168.58|13286.99|13166.99|10
1625195110000|2021-07-02 03:05:10|13287.19|13167.19|13286.64|13166.64|13287.19|13167.19|13285.63|13165.63|10
1625195120000|2021-07-02 03:05:20|13286.66|13166.66|13288.19|13168.19|13288.19|13168.19|13286.34|13166.34|10
1625195130000|2021-07-02 03:05:30|13288.43|13168.43|13289.84|13169.84|13289.98|13169.98|13288.43|13168.43|10
1625195140000|2021-07-02 03:05:40|13289.96|13169.96|13290.47|13170.47|13290.47|13170.47|13289.96|13169.96|10
1625195150000|2021-07-02 03:05:50|13290.49|13170.49|13291.65|13171.65|13291.65|13171.65|13290.42|13170.42|10
1625195160000|2021-07-02 03:06:00|13292.07|13172.07|13293.14|13173.14|13293.33|13173.33|13291.94|13171.94|10
1625195170000|2021-07-02 03:06:10|13293.34|13173.34|13294.83|13174.83|13294.91|13174.91|13293.34|13173.34|10
1625195180000|2021-07-02 03:06:20|13294.87|13174.87|13296.43|13176.43|13296.47|13176.47|13294.63|13174.63|9
1625195190000|2021-07-02 03:06:30|13297.05|13177.05|13299.36|13179.36|13299.36|13179.36|13296.94|13176.94|10
1625195200000|2021-07-02 03:06:40|13299.56|13179.56|13299.89|13179.89|13300.08|13180.08|13299.56|13179.56|8
1625195210000|2021-07-02 03:06:50|13299.87|13179.87|13299.26|13179.26|13300.32|13180.32|13299.25|13179.25|10
1625195220000|2021-07-02 03:07:00|13299.22|13179.22|13297.41|13177.41|13299.42|13179.42|13297.41|13177.41|10
1625195230000|2021-07-02 03:07:10|13297.08|13177.08|13293.93|13173.93|13297.08|13177.08|13293.93|13173.93|9
1625195240000|2021-07-02 03:07:20|13293.9|13173.9|13293.67|13173.67|13293.9|13173.9|13292.49|13172.49|8
1625195250000|2021-07-02 03:07:30|13293.34|13173.34|13294.01|13174.01|13294.01|13174.01|13292.96|13172.96|10
1625195260000|2021-07-02 03:07:40|13293.86|13173.86|13293.83|13173.83|13293.86|13173.86|13293.52|13173.52|8
1625195270000|2021-07-02 03:07:50|13293.7|13173.7|13293.95|13173.95|13293.98|13173.98|13293.7|13173.7|9
1625195280000|2021-07-02 03:08:00|13294|13174|13291.83|13171.83|13294|13174|13291.82|13171.82|10
1625195290000|2021-07-02 03:08:10|13292.32|13172.32|13292.59|13172.59|13292.65|13172.65|13291.3|13171.3|10
1625195300000|2021-07-02 03:08:20|13292.7|13172.7|13296.34|13176.34|13296.44|13176.44|13292.7|13172.7|10
1625195310000|2021-07-02 03:08:30|13296.16|13176.16|13294.63|13174.63|13296.76|13176.76|13294.55|13174.55|10
1625195320000|2021-07-02 03:08:40|13294.57|13174.57|13294.87|13174.87|13295.29|13175.29|13294.4|13174.4|10
1625195330000|2021-07-02 03:08:50|13294.69|13174.69|13294.37|13174.37|13295.63|13175.63|13294.19|13174.19|10
1625195340000|2021-07-02 03:09:00|13294|13174|13294.56|13174.56|13294.56|13174.56|13293.63|13173.63|8
1625195350000|2021-07-02 03:09:10|13294.59|13174.59|13293.17|13173.17|13294.59|13174.59|13293.17|13173.17|9
1625195360000|2021-07-02 03:09:20|13292.75|13172.75|13289.44|13169.44|13293.33|13173.33|13289.44|13169.44|10
1625195370000|2021-07-02 03:09:30|13288.95|13168.95|13286.77|13166.77|13288.95|13168.95|13286.75|13166.75|10
1625195380000|2021-07-02 03:09:40|13286.58|13166.58|13296|13176|13296|13176|13286.58|13166.58|10
1625195390000|2021-07-02 03:09:50|13297.26|13177.26|13306.02|13186.02|13306.02|13186.02|13297.26|13177.26|10
1625195400000|2021-07-02 03:10:00|13307.18|13187.18|13306.07|13186.07|13308.25|13188.25|13306.07|13186.07|10
1625195410000|2021-07-02 03:10:10|13305.92|13185.92|13301.11|13181.11|13305.92|13185.92|13301.11|13181.11|10
1625195420000|2021-07-02 03:10:20|13300.44|13180.44|13300.46|13180.46|13300.58|13180.58|13298.3|13178.3|10
1625195430000|2021-07-02 03:10:30|13300.85|13180.85|13304.36|13184.36|13304.36|13184.36|13300.85|13180.85|10
1625195440000|2021-07-02 03:10:40|13304.93|13184.93|13310.92|13190.92|13310.92|13190.92|13304.93|13184.93|10
1625195450000|2021-07-02 03:10:50|13310.47|13190.47|13311.27|13191.27|13311.41|13191.41|13310.47|13190.47|10
1625195460000|2021-07-02 03:11:00|13310.78|13190.78|13308.48|13188.48|13310.78|13190.78|13308.48|13188.48|10
1625195470000|2021-07-02 03:11:10|13308.04|13188.04|13304.32|13184.32|13308.04|13188.04|13304.32|13184.32|10
1625195480000|2021-07-02 03:11:20|13303.38|13183.38|13302.27|13182.27|13303.38|13183.38|13300.36|13180.36|10
1625195490000|2021-07-02 03:11:30|13302.63|13182.63|13300.95|13180.95|13302.93|13182.93|13300.95|13180.95|10
1625195500000|2021-07-02 03:11:40|13300.8|13180.8|13300.39|13180.39|13301.85|13181.85|13300.37|13180.37|10
1625195510000|2021-07-02 03:11:50|13300.17|13180.17|13296.95|13176.95|13300.33|13180.33|13296.72|13176.72|10
1625195520000|2021-07-02 03:12:00|13296.91|13176.91|13292.9|13172.9|13297.3|13177.3|13292.9|13172.9|10
1625195530000|2021-07-02 03:12:10|13292.54|13172.54|13286.1|13166.1|13292.54|13172.54|13286.1|13166.1|10
1625195540000|2021-07-02 03:12:20|13285.92|13165.92|13277.29|13157.29|13285.92|13165.92|13277.29|13157.29|10
1625195550000|2021-07-02 03:12:30|13276.01|13156.01|13252.82|13132.82|13276.01|13156.01|13252.82|13132.82|10
1625195560000|2021-07-02 03:12:40|13252.67|13132.67|13252.97|13132.97|13254.86|13134.86|13251.28|13131.28|10
1625195570000|2021-07-02 03:12:50|13253.22|13133.22|13254.15|13134.15|13254.73|13134.73|13253.22|13133.22|10
1625195580000|2021-07-02 03:13:00|13253.82|13133.82|13256.94|13136.94|13256.94|13136.94|13253.82|13133.82|10
1625195590000|2021-07-02 03:13:10|13256.82|13136.82|13259.03|13139.03|13259.2|13139.2|13256.82|13136.82|10
1625195600000|2021-07-02 03:13:20|13257.03|13137.03|13235.53|13115.53|13257.03|13137.03|13235.53|13115.53|10
1625195610000|2021-07-02 03:13:30|13234.1|13114.1|13230.12|13110.12|13234.1|13114.1|13230.12|13110.12|9
1625195620000|2021-07-02 03:13:40|13229.35|13109.35|13221.1|13101.1|13229.35|13109.35|13220.94|13100.94|10
1625195630000|2021-07-02 03:13:50|13220.22|13100.22|13217.14|13097.14|13220.22|13100.22|13217.09|13097.09|10
1625195640000|2021-07-02 03:14:00|13216.65|13096.65|13221.44|13101.44|13221.44|13101.44|13216.28|13096.28|9
1625195650000|2021-07-02 03:14:10|13222.74|13102.74|13224.03|13104.03|13224.66|13104.66|13222.74|13102.74|10
1625195660000|2021-07-02 03:14:20|13223.79|13103.79|13224.46|13104.46|13225.24|13105.24|13223.79|13103.79|10
1625195670000|2021-07-02 03:14:30|13224.75|13104.75|13224.73|13104.73|13225.15|13105.15|13224.69|13104.69|9
1625195680000|2021-07-02 03:14:40|13224.58|13104.58|13223.42|13103.42|13224.77|13104.77|13223.17|13103.17|10
1625195690000|2021-07-02 03:14:50|13224.32|13104.32|13225.56|13105.56|13225.56|13105.56|13224.29|13104.29|9
1625195700000|2021-07-02 03:15:00|13224.76|13104.76|13223.2|13103.2|13224.82|13104.82|13223.2|13103.2|10
1625195710000|2021-07-02 03:15:10|13223.07|13103.07|13220.1|13100.1|13224.05|13104.05|13220.1|13100.1|10
1625195720000|2021-07-02 03:15:20|13219.22|13099.22|13215.15|13095.15|13219.22|13099.22|13215.15|13095.15|10
1625195730000|2021-07-02 03:15:30|13214.97|13094.97|13217.98|13097.98|13217.98|13097.98|13213.96|13093.96|10
1625195740000|2021-07-02 03:15:40|13219.04|13099.04|13221.27|13101.27|13221.27|13101.27|13219.04|13099.04|10
1625195750000|2021-07-02 03:15:50|13221.39|13101.39|13227.09|13107.09|13227.09|13107.09|13221.39|13101.39|10
1625195760000|2021-07-02 03:16:00|13229.22|13109.22|13234.22|13114.22|13234.22|13114.22|13229.22|13109.22|10
1625195770000|2021-07-02 03:16:10|13234.54|13114.54|13237.22|13117.22|13237.24|13117.24|13234.54|13114.54|10
1625195780000|2021-07-02 03:16:20|13238.45|13118.45|13241.42|13121.42|13241.42|13121.42|13238.27|13118.27|10
1625195790000|2021-07-02 03:16:30|13242.9|13122.9|13247.95|13127.95|13250.62|13130.62|13242.9|13122.9|10
1625195800000|2021-07-02 03:16:40|13248.25|13128.25|13243.56|13123.56|13248.25|13128.25|13242.44|13122.44|10
1625195810000|2021-07-02 03:16:50|13243.84|13123.84|13239.48|13119.48|13245|13125|13239.48|13119.48|10
1625195820000|2021-07-02 03:17:00|13237.98|13117.98|13238.9|13118.9|13238.9|13118.9|13235.91|13115.91|10
1625195830000|2021-07-02 03:17:10|13239.55|13119.55|13239.41|13119.41|13239.68|13119.68|13238.28|13118.28|10
1625195840000|2021-07-02 03:17:20|13239.53|13119.53|13240.14|13120.14|13240.3|13120.3|13239.53|13119.53|10
1625195850000|2021-07-02 03:17:30|13239.91|13119.91|13242.12|13122.12|13242.17|13122.17|13239.91|13119.91|10
1625195860000|2021-07-02 03:17:40|13242.04|13122.04|13240.94|13120.94|13242.04|13122.04|13240.75|13120.75|9
1625195870000|2021-07-02 03:17:50|13240.86|13120.86|13242.44|13122.44|13242.69|13122.69|13240.86|13120.86|9
1625195880000|2021-07-02 03:18:00|13242.45|13122.45|13248.11|13128.11|13248.11|13128.11|13242.45|13122.45|10
1625195890000|2021-07-02 03:18:10|13248.22|13128.22|13252.38|13132.38|13252.78|13132.78|13248.03|13128.03|10
1625195900000|2021-07-02 03:18:20|13253.09|13133.09|13254.94|13134.94|13255.46|13135.46|13253.09|13133.09|10
1625195910000|2021-07-02 03:18:30|13254.91|13134.91|13255.61|13135.61|13255.95|13135.95|13254.91|13134.91|10
1625195920000|2021-07-02 03:18:40|13255.58|13135.58|13258.28|13138.28|13258.28|13138.28|13255.58|13135.58|10
1625195930000|2021-07-02 03:18:50|13258.27|13138.27|13260.57|13140.57|13260.94|13140.94|13258.18|13138.18|10
1625195940000|2021-07-02 03:19:00|13260.28|13140.28|13260.06|13140.06|13260.4|13140.4|13259.91|13139.91|10
1625195950000|2021-07-02 03:19:10|13260.01|13140.01|13261.8|13141.8|13262.1|13142.1|13260.01|13140.01|10
1625195960000|2021-07-02 03:19:20|13261.83|13141.83|13261.11|13141.11|13261.83|13141.83|13260.86|13140.86|10
1625195970000|2021-07-02 03:19:30|13261.1|13141.1|13260.57|13140.57|13261.23|13141.23|13260.2|13140.2|10
1625195980000|2021-07-02 03:19:40|13260.52|13140.52|13257.4|13137.4|13260.52|13140.52|13257.4|13137.4|10
1625195990000|2021-07-02 03:19:50|13256.77|13136.77|13251.45|13131.45|13256.77|13136.77|13251.45|13131.45|10
1625196000000|2021-07-02 03:20:00|13250.01|13130.01|13248.95|13128.95|13250.01|13130.01|13248.77|13128.77|10
1625196010000|2021-07-02 03:20:10|13248.9|13128.9|13244.05|13124.05|13248.9|13128.9|13244.05|13124.05|10
1625196020000|2021-07-02 03:20:20|13242.51|13122.51|13234.14|13114.14|13242.51|13122.51|13234.14|13114.14|10
1625196030000|2021-07-02 03:20:30|13234.19|13114.19|13237.57|13117.57|13237.57|13117.57|13234.19|13114.19|9
1625196040000|2021-07-02 03:20:40|13238.34|13118.34|13240.43|13120.43|13240.77|13120.77|13238.34|13118.34|10
1625196050000|2021-07-02 03:20:50|13240.33|13120.33|13238.13|13118.13|13240.9|13120.9|13238.13|13118.13|10
1625196060000|2021-07-02 03:21:00|13238.19|13118.19|13232.34|13112.34|13238.19|13118.19|13232.14|13112.14|10
1625196070000|2021-07-02 03:21:10|13232.12|13112.12|13231.57|13111.57|13232.51|13112.51|13231.35|13111.35|10
1625196080000|2021-07-02 03:21:20|13231.53|13111.53|13231|13111|13232.08|13112.08|13231|13111|10
1625196090000|2021-07-02 03:21:30|13230.82|13110.82|13233.99|13113.99|13233.99|13113.99|13230.34|13110.34|10
1625196100000|2021-07-02 03:21:40|13234.6|13114.6|13236.8|13116.8|13237.02|13117.02|13234.6|13114.6|10
1625196110000|2021-07-02 03:21:50|13237.13|13117.13|13240.58|13120.58|13241.16|13121.16|13237.13|13117.13|10
1625196120000|2021-07-02 03:22:00|13240.63|13120.63|13241.37|13121.37|13241.46|13121.46|13240.63|13120.63|10
1625196130000|2021-07-02 03:22:10|13241.33|13121.33|13241.39|13121.39|13241.73|13121.73|13241.32|13121.32|8
1625196140000|2021-07-02 03:22:20|13240.5|13120.5|13239.49|13119.49|13240.64|13120.64|13239.49|13119.49|8
1625196150000|2021-07-02 03:22:30|13239.31|13119.31|13241.14|13121.14|13241.14|13121.14|13239.31|13119.31|10
1625196160000|2021-07-02 03:22:40|13241.17|13121.17|13239.69|13119.69|13241.81|13121.81|13239.49|13119.49|10
1625196170000|2021-07-02 03:22:50|13239.86|13119.86|13236.8|13116.8|13239.86|13119.86|13236.8|13116.8|9
1625196180000|2021-07-02 03:23:00|13236.81|13116.81|13234.14|13114.14|13236.81|13116.81|13234.14|13114.14|9
1625196190000|2021-07-02 03:23:10|13234.1|13114.1|13228.85|13108.85|13234.1|13114.1|13228.85|13108.85|10
1625196200000|2021-07-02 03:23:20|13228.2|13108.2|13225.24|13105.24|13228.2|13108.2|13225.24|13105.24|10
1625196210000|2021-07-02 03:23:30|13224.74|13104.74|13219.72|13099.72|13224.74|13104.74|13219.72|13099.72|10
1625196220000|2021-07-02 03:23:40|13219.43|13099.43|13217.82|13097.82|13220.14|13100.14|13216.75|13096.75|8
1625196230000|2021-07-02 03:23:50|13217.72|13097.72|13214.48|13094.48|13217.84|13097.84|13214.48|13094.48|10
1625196240000|2021-07-02 03:24:00|13214.5|13094.5|13214.43|13094.43|13214.88|13094.88|13214.2|13094.2|10
1625196250000|2021-07-02 03:24:10|13214.36|13094.36|13214.93|13094.93|13214.93|13094.93|13214.36|13094.36|10
1625196260000|2021-07-02 03:24:20|13215.1|13095.1|13215.72|13095.72|13215.75|13095.75|13215.1|13095.1|10
1625196270000|2021-07-02 03:24:30|13215.7|13095.7|13216.44|13096.44|13216.68|13096.68|13215.7|13095.7|9
1625196280000|2021-07-02 03:24:40|13216.41|13096.41|13213.76|13093.76|13216.55|13096.55|13213.76|13093.76|10
1625196290000|2021-07-02 03:24:50|13213.77|13093.77|13214|13094|13214.5|13094.5|13213.7|13093.7|10
1625196300000|2021-07-02 03:25:00|13213.86|13093.86|13214.27|13094.27|13214.27|13094.27|13213.82|13093.82|8
1625196310000|2021-07-02 03:25:10|13214.55|13094.55|13215.56|13095.56|13215.92|13095.92|13214.55|13094.55|9
1625196320000|2021-07-02 03:25:20|13215.85|13095.85|13218.03|13098.03|13218.03|13098.03|13215.85|13095.85|10
1625196330000|2021-07-02 03:25:30|13218.05|13098.05|13218.71|13098.71|13219.15|13099.15|13218.05|13098.05|10
1625196340000|2021-07-02 03:25:40|13218.72|13098.72|13216.29|13096.29|13218.72|13098.72|13216.29|13096.29|10
1625196350000|2021-07-02 03:25:50|13215.45|13095.45|13206.24|13086.24|13215.45|13095.45|13206.24|13086.24|10
1625196360000|2021-07-02 03:26:00|13204.35|13084.35|13178.55|13058.55|13204.35|13084.35|13178.55|13058.55|10
1625196370000|2021-07-02 03:26:10|13177.29|13057.29|13172.2|13052.2|13177.29|13057.29|13171.41|13051.41|10
1625196380000|2021-07-02 03:26:20|13172.13|13052.13|13167.32|13047.32|13172.64|13052.64|13167.04|13047.04|10
1625196390000|2021-07-02 03:26:30|13166.33|13046.33|13161.8|13041.8|13166.33|13046.33|13161.8|13041.8|10
1625196400000|2021-07-02 03:26:40|13160.57|13040.57|13155.4|13035.4|13160.57|13040.57|13155.4|13035.4|10
1625196410000|2021-07-02 03:26:50|13155.66|13035.66|13145.49|13025.49|13155.66|13035.66|13145.49|13025.49|9
1625196420000|2021-07-02 03:27:00|13142.58|13022.58|13140.34|13020.34|13142.58|13022.58|13139.63|13019.63|10
1625196430000|2021-07-02 03:27:10|13139.95|13019.95|13133.55|13013.55|13140.33|13020.33|13133.55|13013.55|10
1625196440000|2021-07-02 03:27:20|13130.87|13010.87|13129.72|13009.72|13131.02|13011.02|13129.3|13009.3|10
1625196450000|2021-07-02 03:27:30|13130.02|13010.02|13131.91|13011.91|13131.91|13011.91|13128.67|13008.67|10
1625196460000|2021-07-02 03:27:40|13133.66|13013.66|13131.66|13011.66|13134.19|13014.19|13130.83|13010.83|10
1625196470000|2021-07-02 03:27:50|13131.82|13011.82|13132.2|13012.2|13134.6|13014.6|13131.82|13011.82|10
1625196480000|2021-07-02 03:28:00|13131.54|13011.54|13126.25|13006.25|13131.54|13011.54|13124.96|13004.96|10
1625196490000|2021-07-02 03:28:10|13127.13|13007.13|13135.88|13015.88|13135.88|13015.88|13127.13|13007.13|10
1625196500000|2021-07-02 03:28:20|13135.93|13015.93|13140.65|13020.65|13140.65|13020.65|13135.93|13015.93|9
1625196510000|2021-07-02 03:28:30|13141.14|13021.14|13141.26|13021.26|13141.96|13021.96|13140.25|13020.25|10
1625196520000|2021-07-02 03:28:40|13141.28|13021.28|13137.49|13017.49|13141.28|13021.28|13137.49|13017.49|10
1625196530000|2021-07-02 03:28:50|13137.14|13017.14|13143.24|13023.24|13143.24|13023.24|13136.58|13016.58|9
1625196540000|2021-07-02 03:29:00|13143.79|13023.79|13149.98|13029.98|13149.98|13029.98|13143.79|13023.79|10
1625196550000|2021-07-02 03:29:10|13149.94|13029.94|13148.56|13028.56|13149.94|13029.94|13148.56|13028.56|10
1625196560000|2021-07-02 03:29:20|13149.05|13029.05|13148.97|13028.97|13149.64|13029.64|13148.88|13028.88|10
1625196570000|2021-07-02 03:29:30|13148.91|13028.91|13149.04|13029.04|13149.46|13029.46|13148.76|13028.76|10
1625196580000|2021-07-02 03:29:40|13148.73|13028.73|13148.01|13028.01|13149.58|13029.58|13148.01|13028.01|10
1625196590000|2021-07-02 03:29:50|13148.11|13028.11|13148.43|13028.43|13148.67|13028.67|13147.52|13027.52|10
1625196600000|2021-07-02 03:30:00|13148.64|13028.64|13149.37|13029.37|13152.37|13032.37|13148.41|13028.41|10
1625196610000|2021-07-02 03:30:10|13150.08|13030.08|13153.09|13033.09|13153.09|13033.09|13150.08|13030.08|10
1625196620000|2021-07-02 03:30:20|13152.78|13032.78|13152|13032|13152.78|13032.78|13151.17|13031.17|10
1625196630000|2021-07-02 03:30:30|13152.01|13032.01|13142.97|13022.97|13152.01|13032.01|13142.92|13022.92|10
1625196640000|2021-07-02 03:30:40|13142.56|13022.56|13142.86|13022.86|13143.24|13023.24|13141.84|13021.84|10
1625196650000|2021-07-02 03:30:50|13143.43|13023.43|13146.94|13026.94|13146.94|13026.94|13143.43|13023.43|10
1625196660000|2021-07-02 03:31:00|13147.36|13027.36|13148.91|13028.91|13148.91|13028.91|13147.18|13027.18|10
1625196670000|2021-07-02 03:31:10|13148.57|13028.57|13149.73|13029.73|13150.57|13030.57|13148.57|13028.57|10
1625196680000|2021-07-02 03:31:20|13149.26|13029.26|13139.23|13019.23|13149.26|13029.26|13139.23|13019.23|10
1625196690000|2021-07-02 03:31:30|13137.9|13017.9|13131.03|13011.03|13137.9|13017.9|13131.03|13011.03|10
1625196700000|2021-07-02 03:31:40|13130.9|13010.9|13128.06|13008.06|13131.52|13011.52|13127.81|13007.81|10
1625196710000|2021-07-02 03:31:50|13126.54|13006.54|13122.26|13002.26|13126.54|13006.54|13122.26|13002.26|10
1625196720000|2021-07-02 03:32:00|13121.3|13001.3|13119.99|12999.99|13121.3|13001.3|13119.37|12999.37|10
1625196730000|2021-07-02 03:32:10|13120.28|13000.28|13120.16|13000.16|13121.82|13001.82|13120.16|13000.16|10
1625196740000|2021-07-02 03:32:20|13119.52|12999.52|13124.43|13004.43|13124.43|13004.43|13119.52|12999.52|9
1625196750000|2021-07-02 03:32:30|13125.03|13005.03|13129.27|13009.27|13129.27|13009.27|13124.86|13004.86|10
1625196760000|2021-07-02 03:32:40|13129.41|13009.41|13135.71|13015.71|13135.71|13015.71|13129.41|13009.41|10
1625196770000|2021-07-02 03:32:50|13135.39|13015.39|13137.84|13017.84|13137.84|13017.84|13135.39|13015.39|10
1625196780000|2021-07-02 03:33:00|13137.67|13017.67|13137.84|13017.84|13137.84|13017.84|13136.35|13016.35|10
1625196790000|2021-07-02 03:33:10|13137.64|13017.64|13136.84|13016.84|13139.46|13019.46|13136.84|13016.84|10
1625196800000|2021-07-02 03:33:20|13136.33|13016.33|13133.59|13013.59|13136.71|13016.71|13133.47|13013.47|10
1625196810000|2021-07-02 03:33:30|13133.42|13013.42|13136.28|13016.28|13136.28|13016.28|13133.26|13013.26|10
1625196820000|2021-07-02 03:33:40|13136.86|13016.86|13138.18|13018.18|13138.4|13018.4|13136.86|13016.86|10
1625196830000|2021-07-02 03:33:50|13138.15|13018.15|13135.07|13015.07|13138.15|13018.15|13135.07|13015.07|10
1625196840000|2021-07-02 03:34:00|13134.68|13014.68|13128.75|13008.75|13134.68|13014.68|13128.75|13008.75|10
1625196850000|2021-07-02 03:34:10|13127.87|13007.87|13127.32|13007.32|13128.25|13008.25|13127.12|13007.12|10
1625196860000|2021-07-02 03:34:20|13127.25|13007.25|13125.91|13005.91|13127.25|13007.25|13125.86|13005.86|10
1625196870000|2021-07-02 03:34:30|13125.74|13005.74|13128.35|13008.35|13128.35|13008.35|13125.74|13005.74|9
1625196880000|2021-07-02 03:34:40|13128.96|13008.96|13133.58|13013.58|13133.6|13013.6|13128.83|13008.83|10
1625196890000|2021-07-02 03:34:50|13134.1|13014.1|13135.25|13015.25|13135.31|13015.31|13134.1|13014.1|9
1625196900000|2021-07-02 03:35:00|13135.52|13015.52|13133.97|13013.97|13136.04|13016.04|13133.97|13013.97|9
1625196910000|2021-07-02 03:35:10|13133.31|13013.31|13134.8|13014.8|13134.88|13014.88|13133.31|13013.31|10
1625196920000|2021-07-02 03:35:20|13134.87|13014.87|13133.88|13013.88|13134.95|13014.95|13133.88|13013.88|10
1625196930000|2021-07-02 03:35:30|13133.33|13013.33|13132.43|13012.43|13133.33|13013.33|13132.38|13012.38|9
1625196940000|2021-07-02 03:35:40|13132.51|13012.51|13132.15|13012.15|13132.77|13012.77|13132.15|13012.15|10
1625196950000|2021-07-02 03:35:50|13132.16|13012.16|13132.94|13012.94|13133|13013|13131.93|13011.93|9
1625196960000|2021-07-02 03:36:00|13132.98|13012.98|13132.31|13012.31|13132.98|13012.98|13131.33|13011.33|10
1625196970000|2021-07-02 03:36:10|13131.68|13011.68|13135.56|13015.56|13135.56|13015.56|13131.27|13011.27|10
1625196980000|2021-07-02 03:36:20|13136.02|13016.02|13139.24|13019.24|13139.42|13019.42|13135.96|13015.96|10
1625196990000|2021-07-02 03:36:30|13140.11|13020.11|13137.9|13017.9|13140.11|13020.11|13137.89|13017.89|10
1625197000000|2021-07-02 03:36:40|13137.7|13017.7|13138.15|13018.15|13138.25|13018.25|13136.78|13016.78|10
1625197010000|2021-07-02 03:36:50|13138.28|13018.28|13139.31|13019.31|13139.58|13019.58|13138.28|13018.28|10
1625197020000|2021-07-02 03:37:00|13139.97|13019.97|13139.64|13019.64|13140.25|13020.25|13139.15|13019.15|10
1625197030000|2021-07-02 03:37:10|13140.75|13020.75|13140.49|13020.49|13140.75|13020.75|13139.55|13019.55|9
1625197040000|2021-07-02 03:37:20|13140.64|13020.64|13138.94|13018.94|13140.82|13020.82|13138.94|13018.94|9
1625197050000|2021-07-02 03:37:30|13138.84|13018.84|13138.74|13018.74|13138.84|13018.84|13138.53|13018.53|10
1625197060000|2021-07-02 03:37:40|13138.61|13018.61|13137.65|13017.65|13139.73|13019.73|13137.65|13017.65|7
1625197070000|2021-07-02 03:37:50|13138.44|13018.44|13136.47|13016.47|13138.45|13018.45|13136.47|13016.47|10
1625197080000|2021-07-02 03:38:00|13136.5|13016.5|13136.55|13016.55|13137.07|13017.07|13136.25|13016.25|10
1625197090000|2021-07-02 03:38:10|13136.48|13016.48|13136.55|13016.55|13137.09|13017.09|13135.94|13015.94|10
1625197100000|2021-07-02 03:38:20|13136.65|13016.65|13138.4|13018.4|13138.5|13018.5|13136.65|13016.65|9
1625197110000|2021-07-02 03:38:30|13138.39|13018.39|13138.3|13018.3|13138.53|13018.53|13137.39|13017.39|10
1625197120000|2021-07-02 03:38:40|13138.83|13018.83|13144.29|13024.29|13144.82|13024.82|13138.83|13018.83|10
1625197130000|2021-07-02 03:38:50|13145.4|13025.4|13146.88|13026.88|13146.88|13026.88|13144.87|13024.87|10
1625197140000|2021-07-02 03:39:00|13146.78|13026.78|13150.38|13030.38|13150.38|13030.38|13146.78|13026.78|10
1625197150000|2021-07-02 03:39:10|13150.46|13030.46|13150.39|13030.39|13151.14|13031.14|13150.39|13030.39|10
1625197160000|2021-07-02 03:39:20|13150.47|13030.47|13151.45|13031.45|13151.45|13031.45|13150.47|13030.47|10
1625197170000|2021-07-02 03:39:30|13151.62|13031.62|13151.84|13031.84|13151.84|13031.84|13151.32|13031.32|10
1625197180000|2021-07-02 03:39:40|13152.04|13032.04|13151.81|13031.81|13152.92|13032.92|13151.67|13031.67|10
1625197190000|2021-07-02 03:39:50|13151.17|13031.17|13149.69|13029.69|13151.17|13031.17|13148.03|13028.03|9
1625197200000|2021-07-02 03:40:00|13149.63|13029.63|13152.25|13032.25|13152.25|13032.25|13149.38|13029.38|10
1625197210000|2021-07-02 03:40:10|13152.82|13032.82|13155.07|13035.07|13155.99|13035.99|13152.82|13032.82|10
1625197220000|2021-07-02 03:40:20|13155.39|13035.39|13155.48|13035.48|13156.09|13036.09|13155.3|13035.3|10
1625197230000|2021-07-02 03:40:30|13155.47|13035.47|13152.06|13032.06|13155.47|13035.47|13152.05|13032.05|10
1625197240000|2021-07-02 03:40:40|13151.81|13031.81|13149.38|13029.38|13151.84|13031.84|13149.38|13029.38|10
1625197250000|2021-07-02 03:40:50|13149.47|13029.47|13144.46|13024.46|13149.47|13029.47|13144.46|13024.46|10
1625197260000|2021-07-02 03:41:00|13144.56|13024.56|13139.65|13019.65|13144.7|13024.7|13139.65|13019.65|10
1625197270000|2021-07-02 03:41:10|13138.72|13018.72|13134.02|13014.02|13138.72|13018.72|13134.02|13014.02|10
1625197280000|2021-07-02 03:41:20|13134.32|13014.32|13132.64|13012.64|13134.32|13014.32|13132.64|13012.64|9
1625197290000|2021-07-02 03:41:30|13132.54|13012.54|13131.03|13011.03|13132.67|13012.67|13131.03|13011.03|10
1625197300000|2021-07-02 03:41:40|13131.02|13011.02|13131.86|13011.86|13131.91|13011.91|13130.22|13010.22|10
1625197310000|2021-07-02 03:41:50|13131.71|13011.71|13130.17|13010.17|13132.05|13012.05|13130.17|13010.17|10
1625197320000|2021-07-02 03:42:00|13130|13010|13131.83|13011.83|13131.83|13011.83|13129.45|13009.45|10
1625197330000|2021-07-02 03:42:10|13131.13|13011.13|13132.13|13012.13|13133.58|13013.58|13131.13|13011.13|10
1625197340000|2021-07-02 03:42:20|13132.11|13012.11|13130.07|13010.07|13132.66|13012.66|13130.07|13010.07|9
1625197350000|2021-07-02 03:42:30|13130.12|13010.12|13129.52|13009.52|13130.12|13010.12|13128.71|13008.71|9
1625197360000|2021-07-02 03:42:40|13129|13009|13128.93|13008.93|13129.14|13009.14|13128.26|13008.26|10
1625197370000|2021-07-02 03:42:50|13130.1|13010.1|13126.65|13006.65|13130.1|13010.1|13126.65|13006.65|10
1625197380000|2021-07-02 03:43:00|13124.8|13004.8|13111.15|12991.15|13124.8|13004.8|13111.15|12991.15|10
1625197390000|2021-07-02 03:43:10|13110.47|12990.47|13102.66|12982.66|13110.47|12990.47|13102.66|12982.66|10
1625197400000|2021-07-02 03:43:20|13102.96|12982.96|13100.77|12980.77|13102.96|12982.96|13100.77|12980.77|10
1625197410000|2021-07-02 03:43:30|13100.88|12980.88|13103.36|12983.36|13103.79|12983.79|13100.88|12980.88|10
1625197420000|2021-07-02 03:43:40|13104.39|12984.39|13103.16|12983.16|13104.39|12984.39|13103.16|12983.16|10
1625197430000|2021-07-02 03:43:50|13103.2|12983.2|13100.67|12980.67|13103.2|12983.2|13100.67|12980.67|10
1625197440000|2021-07-02 03:44:00|13100.29|12980.29|13096.63|12976.63|13100.29|12980.29|13096.63|12976.63|10
1625197450000|2021-07-02 03:44:10|13095.71|12975.71|13091.9|12971.9|13095.71|12975.71|13091.9|12971.9|10
1625197460000|2021-07-02 03:44:20|13091.8|12971.8|13088.67|12968.67|13091.8|12971.8|13087.76|12967.76|10
1625197470000|2021-07-02 03:44:30|13089.12|12969.12|13093.42|12973.42|13093.42|12973.42|13089.09|12969.09|9
1625197480000|2021-07-02 03:44:40|13093.49|12973.49|13104.24|12984.24|13104.26|12984.26|13093.49|12973.49|9
1625197490000|2021-07-02 03:44:50|13105.77|12985.77|13112.37|12992.37|13112.76|12992.76|13105.77|12985.77|10
1625197500000|2021-07-02 03:45:00|13113.12|12993.12|13117.89|12997.89|13117.94|12997.94|13113.12|12993.12|10
1625197510000|2021-07-02 03:45:10|13118.27|12998.27|13121.81|13001.81|13121.81|13001.81|13118.27|12998.27|9
1625197520000|2021-07-02 03:45:20|13122.6|13002.6|13125.74|13005.74|13125.74|13005.74|13122.6|13002.6|10
1625197530000|2021-07-02 03:45:30|13125.76|13005.76|13129.23|13009.23|13129.32|13009.32|13125.72|13005.72|10
1625197540000|2021-07-02 03:45:40|13128.86|13008.86|13121.19|13001.19|13128.86|13008.86|13120.85|13000.85|10
1625197550000|2021-07-02 03:45:50|13121.21|13001.21|13111.03|12991.03|13121.21|13001.21|13111.03|12991.03|10
1625197560000|2021-07-02 03:46:00|13108.84|12988.84|13101.67|12981.67|13108.84|12988.84|13101.37|12981.37|10
1625197570000|2021-07-02 03:46:10|13101.42|12981.42|13107.4|12987.4|13107.4|12987.4|13100.96|12980.96|10
1625197580000|2021-07-02 03:46:20|13107.97|12987.97|13107.52|12987.52|13108.12|12988.12|13107.42|12987.42|9
1625197590000|2021-07-02 03:46:30|13106.41|12986.41|13107.48|12987.48|13107.48|12987.48|13106.07|12986.07|10
1625197600000|2021-07-02 03:46:40|13107.63|12987.63|13108.18|12988.18|13108.26|12988.26|13107.63|12987.63|10
1625197610000|2021-07-02 03:46:50|13104.75|12984.75|13095.98|12975.98|13104.75|12984.75|13095.96|12975.96|10
1625197620000|2021-07-02 03:47:00|13095.89|12975.89|13093.35|12973.35|13096.05|12976.05|13092.93|12972.93|10
1625197630000|2021-07-02 03:47:10|13093.57|12973.57|13094.8|12974.8|13094.8|12974.8|13093.17|12973.17|10
1625197640000|2021-07-02 03:47:20|13094.59|12974.59|13097.61|12977.61|13097.61|12977.61|13094.59|12974.59|10
1625197650000|2021-07-02 03:47:30|13097.48|12977.48|13100.2|12980.2|13100.55|12980.55|13097.48|12977.48|10
1625197660000|2021-07-02 03:47:40|13100.19|12980.19|13099.95|12979.95|13100.28|12980.28|13099.71|12979.71|10
1625197670000|2021-07-02 03:47:50|13099.75|12979.75|13099.78|12979.78|13099.83|12979.83|13099.11|12979.11|10
1625197680000|2021-07-02 03:48:00|13099.5|12979.5|13099.99|12979.99|13100.33|12980.33|13099.04|12979.04|10
1625197690000|2021-07-02 03:48:10|13100.18|12980.18|13098.8|12978.8|13100.52|12980.52|13098.8|12978.8|10
1625197700000|2021-07-02 03:48:20|13098.77|12978.77|13097.79|12977.79|13098.94|12978.94|13097.79|12977.79|10
1625197710000|2021-07-02 03:48:30|13097.1|12977.1|13097.42|12977.42|13097.76|12977.76|13096.88|12976.88|9
1625197720000|2021-07-02 03:48:40|13096.48|12976.48|13098.32|12978.32|13098.48|12978.48|13096.46|12976.46|9
1625197730000|2021-07-02 03:48:50|13098.1|12978.1|13099.27|12979.27|13099.45|12979.45|13098.09|12978.09|10
1625197740000|2021-07-02 03:49:00|13098.75|12978.75|13100.01|12980.01|13100.17|12980.17|13098.75|12978.75|9
1625197750000|2021-07-02 03:49:10|13100.34|12980.34|13102.75|12982.75|13102.75|12982.75|13100.34|12980.34|10
1625197760000|2021-07-02 03:49:20|13102.84|12982.84|13106.31|12986.31|13106.34|12986.34|13102.84|12982.84|10
1625197770000|2021-07-02 03:49:30|13106.45|12986.45|13106.44|12986.44|13107.02|12987.02|13105.54|12985.54|10
1625197780000|2021-07-02 03:49:40|13106.58|12986.58|13107.34|12987.34|13107.53|12987.53|13106.33|12986.33|10
1625197790000|2021-07-02 03:49:50|13108.17|12988.17|13106.45|12986.45|13108.17|12988.17|13105.83|12985.83|10
1625197800000|2021-07-02 03:50:00|13105.73|12985.73|13101.67|12981.67|13105.83|12985.83|13101.67|12981.67|10
1625197810000|2021-07-02 03:50:10|13101.62|12981.62|13100.69|12980.69|13102.31|12982.31|13100.69|12980.69|9
1625197820000|2021-07-02 03:50:20|13099.69|12979.69|13091.2|12971.2|13100.29|12980.29|13091.2|12971.2|10
1625197830000|2021-07-02 03:50:30|13090.29|12970.29|13088.43|12968.43|13090.29|12970.29|13087.73|12967.73|10
1625197840000|2021-07-02 03:50:40|13088.32|12968.32|13089.25|12969.25|13089.25|12969.25|13087.13|12967.13|10
1625197850000|2021-07-02 03:50:50|13088.86|12968.86|13091.59|12971.59|13091.59|12971.59|13088.86|12968.86|10
1625197860000|2021-07-02 03:51:00|13092.1|12972.1|13095.53|12975.53|13095.53|12975.53|13090.62|12970.62|9
1625197870000|2021-07-02 03:51:10|13095.71|12975.71|13098.92|12978.92|13098.92|12978.92|13095.71|12975.71|9
1625197880000|2021-07-02 03:51:20|13098.91|12978.91|13100|12980|13100|12980|13098.91|12978.91|10
1625197890000|2021-07-02 03:51:30|13100.24|12980.24|13101.6|12981.6|13101.6|12981.6|13099.3|12979.3|10
1625197900000|2021-07-02 03:51:40|13101.21|12981.21|13099.8|12979.8|13101.23|12981.23|13099.8|12979.8|10
1625197910000|2021-07-02 03:51:50|13098.89|12978.89|13096.13|12976.13|13098.89|12978.89|13096.13|12976.13|9
1625197920000|2021-07-02 03:52:00|13095.86|12975.86|13092.65|12972.65|13095.86|12975.86|13092.61|12972.61|10
1625197930000|2021-07-02 03:52:10|13092.78|12972.78|13088.16|12968.16|13092.78|12972.78|13088.16|12968.16|10
1625197940000|2021-07-02 03:52:20|13086.97|12966.97|13075.69|12955.69|13086.97|12966.97|13075.4|12955.4|10
1625197950000|2021-07-02 03:52:30|13076.02|12956.02|13072.74|12952.74|13076.34|12956.34|13072.74|12952.74|10
1625197960000|2021-07-02 03:52:40|13072.68|12952.68|13071.41|12951.41|13072.68|12952.68|13071.41|12951.41|10
1625197970000|2021-07-02 03:52:50|13071.39|12951.39|13071.94|12951.94|13071.94|12951.94|13070.79|12950.79|10
1625197980000|2021-07-02 03:53:00|13072.05|12952.05|13068.38|12948.38|13072.05|12952.05|13068.19|12948.19|10
1625197990000|2021-07-02 03:53:10|13067.35|12947.35|13065.99|12945.99|13067.35|12947.35|13064.78|12944.78|9
1625198000000|2021-07-02 03:53:20|13065.58|12945.58|13067.37|12947.37|13067.37|12947.37|13065.58|12945.58|10
1625198010000|2021-07-02 03:53:30|13067.47|12947.47|13065.86|12945.86|13067.65|12947.65|13065.54|12945.54|9
1625198020000|2021-07-02 03:53:40|13065.96|12945.96|13063.39|12943.39|13065.96|12945.96|13063.3|12943.3|10
1625198030000|2021-07-02 03:53:50|13063.28|12943.28|13063.53|12943.53|13063.72|12943.72|13063.28|12943.28|10
1625198040000|2021-07-02 03:54:00|13063.5|12943.5|13062.14|12942.14|13063.5|12943.5|13062.14|12942.14|10
1625198050000|2021-07-02 03:54:10|13061.98|12941.98|13058.56|12938.56|13061.98|12941.98|13058.36|12938.36|10
1625198060000|2021-07-02 03:54:20|13056.87|12936.87|13044.89|12924.89|13056.87|12936.87|13044.89|12924.89|10
1625198070000|2021-07-02 03:54:30|13044.96|12924.96|13043.21|12923.21|13044.96|12924.96|13043.21|12923.21|10
1625198080000|2021-07-02 03:54:40|13042.74|12922.74|13044.26|12924.26|13044.26|12924.26|13042.74|12922.74|9
1625198090000|2021-07-02 03:54:50|13044.38|12924.38|13048.2|12928.2|13048.2|12928.2|13044.33|12924.33|9
1625198100000|2021-07-02 03:55:00|13048.67|12928.67|13051.84|12931.84|13051.84|12931.84|13047.85|12927.85|10
1625198110000|2021-07-02 03:55:10|13051.71|12931.71|13050.81|12930.81|13051.71|12931.71|13050.81|12930.81|8
1625198120000|2021-07-02 03:55:20|13050.56|12930.56|13052.56|12932.56|13052.88|12932.88|13050.41|12930.41|10
1625198130000|2021-07-02 03:55:30|13051.84|12931.84|13053.76|12933.76|13054.68|12934.68|13051.67|12931.67|10
1625198140000|2021-07-02 03:55:40|13054.53|12934.53|13056.12|12936.12|13056.33|12936.33|13054.53|12934.53|10
1625198150000|2021-07-02 03:55:50|13055.37|12935.37|13057.51|12937.51|13057.52|12937.52|13055.37|12935.37|10
1625198160000|2021-07-02 03:56:00|13058.06|12938.06|13059.64|12939.64|13060.1|12940.1|13058.06|12938.06|10
1625198170000|2021-07-02 03:56:10|13059.86|12939.86|13061.16|12941.16|13061.22|12941.22|13059.86|12939.86|10
1625198180000|2021-07-02 03:56:20|13060.99|12940.99|13062.22|12942.22|13062.61|12942.61|13060.91|12940.91|10
1625198190000|2021-07-02 03:56:30|13062.26|12942.26|13059.51|12939.51|13062.28|12942.28|13059.51|12939.51|10
1625198200000|2021-07-02 03:56:40|13059.45|12939.45|13058.93|12938.93|13059.71|12939.71|13057.63|12937.63|10
1625198210000|2021-07-02 03:56:50|13058.33|12938.33|13055.95|12935.95|13058.33|12938.33|13055.95|12935.95|10
1625198220000|2021-07-02 03:57:00|13055.89|12935.89|13056|12936|13056.42|12936.42|13055.64|12935.64|10
1625198230000|2021-07-02 03:57:10|13056.09|12936.09|13056.26|12936.26|13056.37|12936.37|13055.34|12935.34|9
1625198240000|2021-07-02 03:57:20|13056.37|12936.37|13056.65|12936.65|13056.82|12936.82|13056.09|12936.09|10
1625198250000|2021-07-02 03:57:30|13056.6|12936.6|13056.54|12936.54|13056.69|12936.69|13056.21|12936.21|10
1625198260000|2021-07-02 03:57:40|13056.29|12936.29|13055.91|12935.91|13056.29|12936.29|13055.23|12935.23|10
1625198270000|2021-07-02 03:57:50|13056.04|12936.04|13056.87|12936.87|13057.02|12937.02|13056.04|12936.04|8
1625198280000|2021-07-02 03:58:00|13057.59|12937.59|13057.22|12937.22|13057.7|12937.7|13056.65|12936.65|9
1625198290000|2021-07-02 03:58:10|13057.39|12937.39|13055.85|12935.85|13057.39|12937.39|13055.85|12935.85|10
1625198300000|2021-07-02 03:58:20|13055.66|12935.66|13057.11|12937.11|13057.11|12937.11|13055.66|12935.66|10
1625198310000|2021-07-02 03:58:30|13057.07|12937.07|13058.75|12938.75|13058.75|12938.75|13057.07|12937.07|9
1625198320000|2021-07-02 03:58:40|13058.81|12938.81|13058.92|12938.92|13058.92|12938.92|13058|12938|10
1625198330000|2021-07-02 03:58:50|13060.04|12940.04|13060.18|12940.18|13060.57|12940.57|13059.08|12939.08|10
1625198340000|2021-07-02 03:59:00|13060.4|12940.4|13061.39|12941.39|13062.51|12942.51|13060.4|12940.4|9
1625198350000|2021-07-02 03:59:10|13061.62|12941.62|13062.55|12942.55|13062.57|12942.57|13061.62|12941.62|10
1625198360000|2021-07-02 03:59:20|13062.34|12942.34|13063.19|12943.19|13063.22|12943.22|13061.85|12941.85|8
1625198370000|2021-07-02 03:59:30|13063.26|12943.26|13065.13|12945.13|13065.38|12945.38|13063.1|12943.1|9
1625198380000|2021-07-02 03:59:40|13065.22|12945.22|13068.54|12948.54|13068.54|12948.54|13065.22|12945.22|10
1625198390000|2021-07-02 03:59:50|13068.51|12948.51|13070.32|12950.32|13070.49|12950.49|13067.61|12947.61|9
1625198400000|2021-07-02 04:00:00|13071.29|12951.29|13066.44|12946.44|13072.64|12952.64|13066.44|12946.44|10
1625198410000|2021-07-02 04:00:10|13066.41|12946.41|13064.81|12944.81|13066.41|12946.41|13064.42|12944.42|10
1625198420000|2021-07-02 04:00:20|13067.64|12947.64|13073.05|12953.05|13073.39|12953.39|13067.55|12947.55|10
1625198430000|2021-07-02 04:00:30|13072.23|12952.23|13074.91|12954.91|13074.91|12954.91|13072.23|12952.23|10
1625198440000|2021-07-02 04:00:40|13074.84|12954.84|13074.01|12954.01|13075.27|12955.27|13074.01|12954.01|10
1625198450000|2021-07-02 04:00:50|13073.89|12953.89|13074.48|12954.48|13074.48|12954.48|13072.93|12952.93|10
1625198460000|2021-07-02 04:01:00|13075.14|12955.14|13076.65|12956.65|13076.65|12956.65|13075.14|12955.14|9
1625198470000|2021-07-02 04:01:10|13076.46|12956.46|13076.83|12956.83|13077.18|12957.18|13076.05|12956.05|10
1625198480000|2021-07-02 04:01:20|13076.76|12956.76|13072.63|12952.63|13076.76|12956.76|13072.63|12952.63|10
1625198490000|2021-07-02 04:01:30|13072.69|12952.69|13068.93|12948.93|13072.69|12952.69|13068.93|12948.93|10
1625198500000|2021-07-02 04:01:40|13069.15|12949.15|13067.68|12947.68|13069.2|12949.2|13067.68|12947.68|10
1625198510000|2021-07-02 04:01:50|13067.37|12947.37|13065.46|12945.46|13067.51|12947.51|13065.08|12945.08|10
1625198520000|2021-07-02 04:02:00|13065.17|12945.17|13063.49|12943.49|13065.38|12945.38|13062.86|12942.86|10
1625198530000|2021-07-02 04:02:10|13063.58|12943.58|13056.14|12936.14|13063.58|12943.58|13056.14|12936.14|9
1625198540000|2021-07-02 04:02:20|13055.87|12935.87|13054.97|12934.97|13055.87|12935.87|13054.56|12934.56|10
1625198550000|2021-07-02 04:02:30|13054.23|12934.23|13055.37|12935.37|13055.37|12935.37|13054.2|12934.2|10
1625198560000|2021-07-02 04:02:40|13055.96|12935.96|13057.69|12937.69|13058.36|12938.36|13055.96|12935.96|10
1625198570000|2021-07-02 04:02:50|13058.93|12938.93|13059.78|12939.78|13059.79|12939.79|13057.53|12937.53|10
1625198580000|2021-07-02 04:03:00|13060.74|12940.74|13063.28|12943.28|13063.28|12943.28|13060.74|12940.74|10
1625198590000|2021-07-02 04:03:10|13062.89|12942.89|13071.18|12951.18|13071.18|12951.18|13062.89|12942.89|10
1625198600000|2021-07-02 04:03:20|13071.61|12951.61|13075.64|12955.64|13076.32|12956.32|13071.61|12951.61|10
1625198610000|2021-07-02 04:03:30|13075.96|12955.96|13078.64|12958.64|13078.64|12958.64|13075.96|12955.96|9
1625198620000|2021-07-02 04:03:40|13079.89|12959.89|13081.63|12961.63|13081.63|12961.63|13079.17|12959.17|10
1625198630000|2021-07-02 04:03:50|13081.66|12961.66|13085.56|12965.56|13085.73|12965.73|13081.66|12961.66|10
1625198640000|2021-07-02 04:04:00|13086.39|12966.39|13086.95|12966.95|13087.35|12967.35|13086.25|12966.25|8
1625198650000|2021-07-02 04:04:10|13087.68|12967.68|13089.65|12969.65|13089.65|12969.65|13086.83|12966.83|10
1625198660000|2021-07-02 04:04:20|13090.94|12970.94|13094.21|12974.21|13094.21|12974.21|13090.94|12970.94|10
1625198670000|2021-07-02 04:04:30|13094.13|12974.13|13099.97|12979.97|13099.97|12979.97|13094.13|12974.13|10
1625198680000|2021-07-02 04:04:40|13099.78|12979.78|13103.15|12983.15|13103.15|12983.15|13099.78|12979.78|10
1625198690000|2021-07-02 04:04:50|13102.67|12982.67|13107.66|12987.66|13107.66|12987.66|13102.65|12982.65|10
1625198700000|2021-07-02 04:05:00|13107.65|12987.65|13106.7|12986.7|13107.65|12987.65|13106.26|12986.26|10
1625198710000|2021-07-02 04:05:10|13106.67|12986.67|13108.43|12988.43|13108.86|12988.86|13106.54|12986.54|10
1625198720000|2021-07-02 04:05:20|13108.46|12988.46|13108.13|12988.13|13108.84|12988.84|13107.9|12987.9|10
1625198730000|2021-07-02 04:05:30|13107.79|12987.79|13111.97|12991.97|13112.29|12992.29|13107.79|12987.79|10
1625198740000|2021-07-02 04:05:40|13112.16|12992.16|13118.94|12998.94|13118.94|12998.94|13112.16|12992.16|10
1625198750000|2021-07-02 04:05:50|13117.82|12997.82|13117.58|12997.58|13118.01|12998.01|13117.48|12997.48|10
1625198760000|2021-07-02 04:06:00|13116.89|12996.89|13116.87|12996.87|13117.07|12997.07|13115.85|12995.85|10
1625198770000|2021-07-02 04:06:10|13117.82|12997.82|13111.95|12991.95|13117.82|12997.82|13111.95|12991.95|10
1625198780000|2021-07-02 04:06:20|13111.6|12991.6|13107.85|12987.85|13111.6|12991.6|13107.85|12987.85|10
1625198790000|2021-07-02 04:06:30|13107.84|12987.84|13106.83|12986.83|13107.84|12987.84|13105.46|12985.46|9
1625198800000|2021-07-02 04:06:40|13106|12986|13101.11|12981.11|13106|12986|13101.11|12981.11|10
1625198810000|2021-07-02 04:06:50|13100.97|12980.97|13099.25|12979.25|13100.97|12980.97|13098.78|12978.78|10
1625198820000|2021-07-02 04:07:00|13099|12979|13100|12980|13100|12980|13098.18|12978.18|10
1625198830000|2021-07-02 04:07:10|13100.03|12980.03|13103.42|12983.42|13103.42|12983.42|13099.85|12979.85|9
1625198840000|2021-07-02 04:07:20|13103.49|12983.49|13107.88|12987.88|13107.88|12987.88|13103.49|12983.49|10
1625198850000|2021-07-02 04:07:30|13108.13|12988.13|13112.36|12992.36|13112.36|12992.36|13108.13|12988.13|10
1625198860000|2021-07-02 04:07:40|13113.05|12993.05|13115.88|12995.88|13115.88|12995.88|13113.05|12993.05|10
1625198870000|2021-07-02 04:07:50|13115.94|12995.94|13116.33|12996.33|13116.4|12996.4|13115.94|12995.94|10
1625198880000|2021-07-02 04:08:00|13116.71|12996.71|13115.62|12995.62|13116.75|12996.75|13115.62|12995.62|10
1625198890000|2021-07-02 04:08:10|13116.18|12996.18|13114.39|12994.39|13116.18|12996.18|13114.18|12994.18|10
1625198900000|2021-07-02 04:08:20|13113.88|12993.88|13112.95|12992.95|13113.88|12993.88|13112.48|12992.48|10
1625198910000|2021-07-02 04:08:30|13112.91|12992.91|13114.24|12994.24|13114.35|12994.35|13112.86|12992.86|10
1625198920000|2021-07-02 04:08:40|13114.28|12994.28|13114.96|12994.96|13115.15|12995.15|13114.28|12994.28|9
1625198930000|2021-07-02 04:08:50|13114.84|12994.84|13112.59|12992.59|13114.84|12994.84|13112.59|12992.59|8
1625198940000|2021-07-02 04:09:00|13112.77|12992.77|13112.81|12992.81|13112.81|12992.81|13112.28|12992.28|9
1625198950000|2021-07-02 04:09:10|13112.56|12992.56|13112.88|12992.88|13113.07|12993.07|13112.56|12992.56|9
1625198960000|2021-07-02 04:09:20|13112.93|12992.93|13113.69|12993.69|13113.98|12993.98|13112.93|12992.93|10
1625198970000|2021-07-02 04:09:30|13113.61|12993.61|13113.99|12993.99|13114.1|12994.1|13113.61|12993.61|9
1625198980000|2021-07-02 04:09:40|13114.23|12994.23|13114.02|12994.02|13114.37|12994.37|13113.91|12993.91|10
1625198990000|2021-07-02 04:09:50|13113.63|12993.63|13114|12994|13114.25|12994.25|13113.63|12993.63|9
1625199000000|2021-07-02 04:10:00|13113.17|12993.17|13111.43|12991.43|13114.04|12994.04|13110.98|12990.98|10
1625199010000|2021-07-02 04:10:10|13110.84|12990.84|13107.26|12987.26|13110.84|12990.84|13105.5|12985.5|10
1625199020000|2021-07-02 04:10:20|13107.16|12987.16|13110.19|12990.19|13110.19|12990.19|13107.03|12987.03|10
1625199030000|2021-07-02 04:10:30|13110.54|12990.54|13111.54|12991.54|13111.54|12991.54|13110.32|12990.32|10
1625199040000|2021-07-02 04:10:40|13111.83|12991.83|13109.93|12989.93|13112.1|12992.1|13109.93|12989.93|10
1625199050000|2021-07-02 04:10:50|13110.33|12990.33|13113.8|12993.8|13113.8|12993.8|13110.33|12990.33|10
1625199060000|2021-07-02 04:11:00|13113.88|12993.88|13117.28|12997.28|13118.43|12998.43|13113.88|12993.88|10
1625199070000|2021-07-02 04:11:10|13117.36|12997.36|13119.35|12999.35|13119.35|12999.35|13117.31|12997.31|10
1625199080000|2021-07-02 04:11:20|13121.16|13001.16|13121.05|13001.05|13121.63|13001.63|13121.05|13001.05|10
1625199090000|2021-07-02 04:11:30|13121.67|13001.67|13121.47|13001.47|13121.86|13001.86|13120.42|13000.42|10
1625199100000|2021-07-02 04:11:40|13122.67|13002.67|13123.78|13003.78|13123.78|13003.78|13122.67|13002.67|10
1625199110000|2021-07-02 04:11:50|13123.11|13003.11|13124.6|13004.6|13124.7|13004.7|13123.11|13003.11|10
1625199120000|2021-07-02 04:12:00|13124.82|13004.82|13133.83|13013.83|13133.83|13013.83|13124.34|13004.34|10
1625199130000|2021-07-02 04:12:10|13133.2|13013.2|13138.14|13018.14|13139.99|13019.99|13133.2|13013.2|10
1625199140000|2021-07-02 04:12:20|13139.02|13019.02|13139.2|13019.2|13140.16|13020.16|13139.02|13019.02|10
1625199150000|2021-07-02 04:12:30|13139.51|13019.51|13136.67|13016.67|13139.51|13019.51|13136.67|13016.67|9
1625199160000|2021-07-02 04:12:40|13136.86|13016.86|13131.7|13011.7|13136.86|13016.86|13131.7|13011.7|9
1625199170000|2021-07-02 04:12:50|13131.48|13011.48|13130.3|13010.3|13131.48|13011.48|13130.3|13010.3|10
1625199180000|2021-07-02 04:13:00|13130.05|13010.05|13129.42|13009.42|13131.24|13011.24|13129.42|13009.42|9
1625199190000|2021-07-02 04:13:10|13130.25|13010.25|13131.72|13011.72|13131.82|13011.82|13130.25|13010.25|10
1625199200000|2021-07-02 04:13:20|13131.81|13011.81|13131.62|13011.62|13131.93|13011.93|13131|13011|9
1625199210000|2021-07-02 04:13:30|13131.54|13011.54|13135.13|13015.13|13135.13|13015.13|13131.54|13011.54|10
1625199220000|2021-07-02 04:13:40|13134.84|13014.84|13136.73|13016.73|13137.47|13017.47|13134.84|13014.84|10
1625199230000|2021-07-02 04:13:50|13136.34|13016.34|13134.42|13014.42|13136.42|13016.42|13134.42|13014.42|9
1625199240000|2021-07-02 04:14:00|13134.26|13014.26|13134.28|13014.28|13134.41|13014.41|13133.31|13013.31|9
1625199250000|2021-07-02 04:14:10|13134.2|13014.2|13132.74|13012.74|13134.2|13014.2|13132.74|13012.74|10
1625199260000|2021-07-02 04:14:20|13132.25|13012.25|13130.24|13010.24|13133.68|13013.68|13130.24|13010.24|10
1625199270000|2021-07-02 04:14:30|13130.38|13010.38|13126.81|13006.81|13130.53|13010.53|13126.81|13006.81|10
1625199280000|2021-07-02 04:14:40|13126.9|13006.9|13126.84|13006.84|13127.1|13007.1|13125.89|13005.89|10
1625199290000|2021-07-02 04:14:50|13126.89|13006.89|13125.82|13005.82|13126.9|13006.9|13125.82|13005.82|9
1625199300000|2021-07-02 04:15:00|13125.85|13005.85|13129.21|13009.21|13129.44|13009.44|13125.85|13005.85|10
1625199310000|2021-07-02 04:15:10|13129.34|13009.34|13129.79|13009.79|13129.79|13009.79|13128.36|13008.36|10
1625199320000|2021-07-02 04:15:20|13129.84|13009.84|13130.71|13010.71|13131.12|13011.12|13129.61|13009.61|10
1625199330000|2021-07-02 04:15:30|13130.72|13010.72|13130.59|13010.59|13130.89|13010.89|13130.59|13010.59|8
1625199340000|2021-07-02 04:15:40|13131.05|13011.05|13131.7|13011.7|13132.35|13012.35|13131.05|13011.05|10
1625199350000|2021-07-02 04:15:50|13131.85|13011.85|13133.46|13013.46|13133.48|13013.48|13131.85|13011.85|10
1625199360000|2021-07-02 04:16:00|13133.36|13013.36|13132.4|13012.4|13133.48|13013.48|13132.38|13012.38|10
1625199370000|2021-07-02 04:16:10|13132.41|13012.41|13132.43|13012.43|13132.57|13012.57|13132.27|13012.27|9
1625199380000|2021-07-02 04:16:20|13132.44|13012.44|13131.55|13011.55|13132.46|13012.46|13131.55|13011.55|8
1625199390000|2021-07-02 04:16:30|13131.56|13011.56|13133.93|13013.93|13133.93|13013.93|13131.55|13011.55|10
1625199400000|2021-07-02 04:16:40|13133.88|13013.88|13136.02|13016.02|13136.02|13016.02|13133.88|13013.88|10
1625199410000|2021-07-02 04:16:50|13136.26|13016.26|13136|13016|13136.73|13016.73|13135.67|13015.67|10
1625199420000|2021-07-02 04:17:00|13136.33|13016.33|13136.87|13016.87|13137.7|13017.7|13135.4|13015.4|10
1625199430000|2021-07-02 04:17:10|13136.95|13016.95|13138.69|13018.69|13139.36|13019.36|13136.95|13016.95|10
1625199440000|2021-07-02 04:17:20|13139.72|13019.72|13140.22|13020.22|13140.44|13020.44|13139.72|13019.72|9
1625199450000|2021-07-02 04:17:30|13140.25|13020.25|13141.11|13021.11|13141.11|13021.11|13140.23|13020.23|10
1625199460000|2021-07-02 04:17:40|13141.42|13021.42|13140.74|13020.74|13141.43|13021.43|13140.49|13020.49|9
1625199470000|2021-07-02 04:17:50|13141.04|13021.04|13142.68|13022.68|13142.68|13022.68|13140.92|13020.92|9
1625199480000|2021-07-02 04:18:00|13142.85|13022.85|13163.13|13043.13|13163.13|13043.13|13142.85|13022.85|10
1625199490000|2021-07-02 04:18:10|13165.29|13045.29|13173.54|13053.54|13173.54|13053.54|13165.29|13045.29|10
1625199500000|2021-07-02 04:18:20|13174.39|13054.39|13176.12|13056.12|13177.18|13057.18|13174.39|13054.39|10
1625199510000|2021-07-02 04:18:30|13176.27|13056.27|13171.51|13051.51|13176.27|13056.27|13171.51|13051.51|10
1625199520000|2021-07-02 04:18:40|13171.43|13051.43|13172.7|13052.7|13173.52|13053.52|13171.4|13051.4|10
1625199530000|2021-07-02 04:18:50|13172.86|13052.86|13174.32|13054.32|13174.64|13054.64|13172.86|13052.86|9
1625199540000|2021-07-02 04:19:00|13174.51|13054.51|13175.3|13055.3|13175.3|13055.3|13173.76|13053.76|10
1625199550000|2021-07-02 04:19:10|13175.19|13055.19|13174.95|13054.95|13176.33|13056.33|13174.18|13054.18|10
1625199560000|2021-07-02 04:19:20|13174.96|13054.96|13176.57|13056.57|13176.85|13056.85|13174.96|13054.96|10
1625199570000|2021-07-02 04:19:30|13176.67|13056.67|13172.93|13052.93|13176.89|13056.89|13172.93|13052.93|10
1625199580000|2021-07-02 04:19:40|13171.8|13051.8|13168.7|13048.7|13171.8|13051.8|13168.7|13048.7|10
1625199590000|2021-07-02 04:19:50|13168.83|13048.83|13168.56|13048.56|13168.83|13048.83|13168.29|13048.29|9
1625199600000|2021-07-02 04:20:00|13168.5|13048.5|13167.42|13047.42|13168.5|13048.5|13167.2|13047.2|10
1625199610000|2021-07-02 04:20:10|13167.47|13047.47|13166.93|13046.93|13168.51|13048.51|13166.93|13046.93|10
1625199620000|2021-07-02 04:20:20|13166.52|13046.52|13166.01|13046.01|13166.76|13046.76|13165.97|13045.97|10
1625199630000|2021-07-02 04:20:30|13165.82|13045.82|13165.57|13045.57|13166.86|13046.86|13165.57|13045.57|10
1625199640000|2021-07-02 04:20:40|13165.39|13045.39|13166.12|13046.12|13166.12|13046.12|13164.69|13044.69|10
1625199650000|2021-07-02 04:20:50|13166.56|13046.56|13168.96|13048.96|13169.44|13049.44|13166.17|13046.17|9
1625199660000|2021-07-02 04:21:00|13168.81|13048.81|13168.25|13048.25|13168.81|13048.81|13167.75|13047.75|9
1625199670000|2021-07-02 04:21:10|13168.48|13048.48|13168.05|13048.05|13168.64|13048.64|13168.03|13048.03|10
1625199680000|2021-07-02 04:21:20|13168.03|13048.03|13168.04|13048.04|13168.04|13048.04|13167.91|13047.91|8
1625199690000|2021-07-02 04:21:30|13168.61|13048.61|13169.48|13049.48|13169.61|13049.61|13168.61|13048.61|9
1625199700000|2021-07-02 04:21:40|13170.29|13050.29|13170.27|13050.27|13170.67|13050.67|13170.27|13050.27|9
1625199710000|2021-07-02 04:21:50|13170.26|13050.26|13170.28|13050.28|13170.38|13050.38|13169.17|13049.17|10
1625199720000|2021-07-02 04:22:00|13170.3|13050.3|13169.9|13049.9|13170.3|13050.3|13169.41|13049.41|10
1625199730000|2021-07-02 04:22:10|13169.98|13049.98|13171.42|13051.42|13171.42|13051.42|13169.98|13049.98|10
1625199740000|2021-07-02 04:22:20|13171.8|13051.8|13172.62|13052.62|13172.9|13052.9|13171.8|13051.8|10
1625199750000|2021-07-02 04:22:30|13172.88|13052.88|13179.45|13059.45|13179.45|13059.45|13172.88|13052.88|10
1625199760000|2021-07-02 04:22:40|13180.06|13060.06|13181.26|13061.26|13181.37|13061.37|13180.06|13060.06|10
1625199770000|2021-07-02 04:22:50|13181.55|13061.55|13181.92|13061.92|13181.92|13061.92|13180.47|13060.47|9
1625199780000|2021-07-02 04:23:00|13182.26|13062.26|13182.88|13062.88|13183.11|13063.11|13182.26|13062.26|10
1625199790000|2021-07-02 04:23:10|13182.94|13062.94|13182.82|13062.82|13183.35|13063.35|13182.25|13062.25|9
1625199800000|2021-07-02 04:23:20|13182.62|13062.62|13183.49|13063.49|13183.49|13063.49|13182.62|13062.62|9
1625199810000|2021-07-02 04:23:30|13183.58|13063.58|13184.17|13064.17|13184.34|13064.34|13183.54|13063.54|10
1625199820000|2021-07-02 04:23:40|13184.26|13064.26|13184.38|13064.38|13184.52|13064.52|13184.07|13064.07|9
1625199830000|2021-07-02 04:23:50|13184.3|13064.3|13184.19|13064.19|13184.7|13064.7|13184|13064|10
1625199840000|2021-07-02 04:24:00|13184.76|13064.76|13184.84|13064.84|13185.56|13065.56|13184.65|13064.65|10
1625199850000|2021-07-02 04:24:10|13185.09|13065.09|13184.08|13064.08|13185.26|13065.26|13184.01|13064.01|9
1625199860000|2021-07-02 04:24:20|13183.78|13063.78|13183.96|13063.96|13184.19|13064.19|13183.78|13063.78|9
1625199870000|2021-07-02 04:24:30|13183.93|13063.93|13185.44|13065.44|13185.44|13065.44|13183.86|13063.86|10
1625199880000|2021-07-02 04:24:40|13185.06|13065.06|13183.27|13063.27|13185.06|13065.06|13183.09|13063.09|8
1625199890000|2021-07-02 04:24:50|13183.02|13063.02|13184.03|13064.03|13184.37|13064.37|13183.02|13063.02|9
1625199900000|2021-07-02 04:25:00|13184.05|13064.05|13183.87|13063.87|13184.05|13064.05|13183.8|13063.8|10
1625199910000|2021-07-02 04:25:10|13183.6|13063.6|13180.03|13060.03|13183.62|13063.62|13180.03|13060.03|9
1625199920000|2021-07-02 04:25:20|13179.66|13059.66|13176.34|13056.34|13179.66|13059.66|13176.34|13056.34|10
1625199930000|2021-07-02 04:25:30|13176.33|13056.33|13173.29|13053.29|13176.33|13056.33|13173.29|13053.29|10
1625199940000|2021-07-02 04:25:40|13173.09|13053.09|13172.86|13052.86|13173.12|13053.12|13172.75|13052.75|8
1625199950000|2021-07-02 04:25:50|13172.93|13052.93|13173.22|13053.22|13173.22|13053.22|13172.83|13052.83|8
1625199960000|2021-07-02 04:26:00|13173.28|13053.28|13171.93|13051.93|13173.38|13053.38|13171.93|13051.93|9
1625199970000|2021-07-02 04:26:10|13172.15|13052.15|13169.81|13049.81|13172.15|13052.15|13169.81|13049.81|10
1625199980000|2021-07-02 04:26:20|13169.92|13049.92|13168.26|13048.26|13170.04|13050.04|13168.26|13048.26|10
1625199990000|2021-07-02 04:26:30|13168.32|13048.32|13165.57|13045.57|13168.44|13048.44|13165.57|13045.57|10
1625200000000|2021-07-02 04:26:40|13165.08|13045.08|13164.78|13044.78|13165.49|13045.49|13164.7|13044.7|10
1625200010000|2021-07-02 04:26:50|13164.88|13044.88|13162.35|13042.35|13164.88|13044.88|13162.35|13042.35|10
1625200020000|2021-07-02 04:27:00|13161.26|13041.26|13157.61|13037.61|13161.35|13041.35|13157.61|13037.61|10
1625200030000|2021-07-02 04:27:10|13157.21|13037.21|13154.1|13034.1|13157.21|13037.21|13154.1|13034.1|10
1625200040000|2021-07-02 04:27:20|13153.94|13033.94|13154.34|13034.34|13154.34|13034.34|13153.73|13033.73|9
1625200050000|2021-07-02 04:27:30|13153.24|13033.24|13150.15|13030.15|13153.62|13033.62|13150.15|13030.15|10
1625200060000|2021-07-02 04:27:40|13149.41|13029.41|13142.59|13022.59|13149.41|13029.41|13142.59|13022.59|10
1625200070000|2021-07-02 04:27:50|13142.49|13022.49|13140.26|13020.26|13142.57|13022.57|13140.26|13020.26|10
1625200080000|2021-07-02 04:28:00|13140.09|13020.09|13140.57|13020.57|13140.57|13020.57|13139.88|13019.88|10
1625200090000|2021-07-02 04:28:10|13140.87|13020.87|13139.97|13019.97|13141.01|13021.01|13139.28|13019.28|10
1625200100000|2021-07-02 04:28:20|13140.16|13020.16|13137.17|13017.17|13140.16|13020.16|13137.17|13017.17|10
1625200110000|2021-07-02 04:28:30|13137.33|13017.33|13135.38|13015.38|13137.34|13017.34|13135.38|13015.38|10
1625200120000|2021-07-02 04:28:40|13135.43|13015.43|13131.64|13011.64|13136.24|13016.24|13131.62|13011.62|10
1625200130000|2021-07-02 04:28:50|13131.18|13011.18|13125.62|13005.62|13131.18|13011.18|13125.62|13005.62|10
1625200140000|2021-07-02 04:29:00|13125.55|13005.55|13120.1|13000.1|13125.63|13005.63|13120.1|13000.1|10
1625200150000|2021-07-02 04:29:10|13118.67|12998.67|13119.46|12999.46|13119.81|12999.81|13117.71|12997.71|10
1625200160000|2021-07-02 04:29:20|13119.52|12999.52|13118.88|12998.88|13119.58|12999.58|13118.88|12998.88|10
1625200170000|2021-07-02 04:29:30|13118.94|12998.94|13115.02|12995.02|13118.94|12998.94|13114.89|12994.89|10
1625200180000|2021-07-02 04:29:40|13115.35|12995.35|13115.1|12995.1|13115.89|12995.89|13115.1|12995.1|10
1625200190000|2021-07-02 04:29:50|13114.97|12994.97|13114.37|12994.37|13115.38|12995.38|13114.37|12994.37|9
1625200200000|2021-07-02 04:30:00|13114.32|12994.32|13112.44|12992.44|13114.32|12994.32|13111.14|12991.14|10
1625200210000|2021-07-02 04:30:10|13112.42|12992.42|13111.96|12991.96|13112.51|12992.51|13111.27|12991.27|9
1625200220000|2021-07-02 04:30:20|13111.59|12991.59|13110.23|12990.23|13111.59|12991.59|13109.79|12989.79|10
1625200230000|2021-07-02 04:30:30|13110.31|12990.31|13113.94|12993.94|13113.94|12993.94|13110.31|12990.31|10
1625200240000|2021-07-02 04:30:40|13113.93|12993.93|13113.63|12993.63|13114.63|12994.63|13113.05|12993.05|10
1625200250000|2021-07-02 04:30:50|13113.6|12993.6|13117.38|12997.38|13117.38|12997.38|13113.6|12993.6|10
1625200260000|2021-07-02 04:31:00|13117.98|12997.98|13116.06|12996.06|13117.98|12997.98|13116.06|12996.06|9
1625200270000|2021-07-02 04:31:10|13116.09|12996.09|13114.27|12994.27|13116.09|12996.09|13114.27|12994.27|10
1625200280000|2021-07-02 04:31:20|13114.73|12994.73|13112.01|12992.01|13114.73|12994.73|13112.01|12992.01|10
1625200290000|2021-07-02 04:31:30|13111.4|12991.4|13110.12|12990.12|13111.44|12991.44|13109.56|12989.56|10
1625200300000|2021-07-02 04:31:40|13109.86|12989.86|13109.83|12989.83|13110.26|12990.26|13109.77|12989.77|9
1625200310000|2021-07-02 04:31:50|13110.41|12990.41|13109.6|12989.6|13110.9|12990.9|13109.6|12989.6|10
1625200320000|2021-07-02 04:32:00|13109.67|12989.67|13110.33|12990.33|13110.36|12990.36|13109.67|12989.67|10
1625200330000|2021-07-02 04:32:10|13110.48|12990.48|13108.8|12988.8|13110.48|12990.48|13108.8|12988.8|10
1625200340000|2021-07-02 04:32:20|13108.48|12988.48|13109.19|12989.19|13110|12990|13108.17|12988.17|10
1625200350000|2021-07-02 04:32:30|13108.61|12988.61|13104.77|12984.77|13108.61|12988.61|13103.7|12983.7|10
1625200360000|2021-07-02 04:32:40|13103.87|12983.87|13099.6|12979.6|13103.87|12983.87|13099.6|12979.6|10
1625200370000|2021-07-02 04:32:50|13099.35|12979.35|13095.74|12975.74|13099.35|12979.35|13095.74|12975.74|10
1625200380000|2021-07-02 04:33:00|13094.46|12974.46|13092.52|12972.52|13095|12975|13092.52|12972.52|10
1625200390000|2021-07-02 04:33:10|13092.26|12972.26|13089.57|12969.57|13092.26|12972.26|13089.57|12969.57|10
1625200400000|2021-07-02 04:33:20|13089.39|12969.39|13085.47|12965.47|13089.39|12969.39|13085.32|12965.32|10
1625200410000|2021-07-02 04:33:30|13085.03|12965.03|13084.5|12964.5|13085.19|12965.19|13084.38|12964.38|10
1625200420000|2021-07-02 04:33:40|13084.46|12964.46|13081.43|12961.43|13084.77|12964.77|13081.13|12961.13|10
1625200430000|2021-07-02 04:33:50|13081.38|12961.38|13081.03|12961.03|13081.42|12961.42|13080.24|12960.24|8
1625200440000|2021-07-02 04:34:00|13081.1|12961.1|13079.81|12959.81|13081.1|12961.1|13079.81|12959.81|10
1625200450000|2021-07-02 04:34:10|13079.1|12959.1|13076.55|12956.55|13079.1|12959.1|13076.55|12956.55|10
1625200460000|2021-07-02 04:34:20|13076.85|12956.85|13076.57|12956.57|13077.46|12957.46|13076.57|12956.57|9
1625200470000|2021-07-02 04:34:30|13076.6|12956.6|13076.75|12956.75|13076.75|12956.75|13075.9|12955.9|10
1625200480000|2021-07-02 04:34:40|13076.78|12956.78|13077.78|12957.78|13077.78|12957.78|13076.75|12956.75|10
1625200490000|2021-07-02 04:34:50|13078.73|12958.73|13076.49|12956.49|13078.73|12958.73|13076.49|12956.49|9
1625200500000|2021-07-02 04:35:00|13077.18|12957.18|13080.34|12960.34|13080.34|12960.34|13077.18|12957.18|10
1625200510000|2021-07-02 04:35:10|13080.43|12960.43|13082.75|12962.75|13082.75|12962.75|13080.43|12960.43|10
1625200520000|2021-07-02 04:35:20|13082.73|12962.73|13084.6|12964.6|13084.6|12964.6|13082.73|12962.73|9
1625200530000|2021-07-02 04:35:30|13084.66|12964.66|13088.19|12968.19|13088.19|12968.19|13083.75|12963.75|10
1625200540000|2021-07-02 04:35:40|13088.36|12968.36|13092.75|12972.75|13092.75|12972.75|13088.36|12968.36|10
1625200550000|2021-07-02 04:35:50|13092.6|12972.6|13092.54|12972.54|13092.6|12972.6|13091.36|12971.36|10
1625200560000|2021-07-02 04:36:00|13092.66|12972.66|13094.33|12974.33|13094.34|12974.34|13092.66|12972.66|10
1625200570000|2021-07-02 04:36:10|13094.13|12974.13|13093.67|12973.67|13094.51|12974.51|13093.61|12973.61|9
1625200580000|2021-07-02 04:36:20|13094.27|12974.27|13098.67|12978.67|13098.67|12978.67|13094.27|12974.27|9
1625200590000|2021-07-02 04:36:30|13098.85|12978.85|13101.74|12981.74|13101.74|12981.74|13098.71|12978.71|10
1625200600000|2021-07-02 04:36:40|13102.7|12982.7|13104.53|12984.53|13104.53|12984.53|13102.7|12982.7|10
1625200610000|2021-07-02 04:36:50|13104.56|12984.56|13107.31|12987.31|13107.31|12987.31|13104.56|12984.56|10
1625200620000|2021-07-02 04:37:00|13107.37|12987.37|13110.31|12990.31|13110.31|12990.31|13107.37|12987.37|10
1625200630000|2021-07-02 04:37:10|13111.5|12991.5|13112.39|12992.39|13112.96|12992.96|13111.5|12991.5|10
1625200640000|2021-07-02 04:37:20|13112.21|12992.21|13114.09|12994.09|13114.09|12994.09|13112.12|12992.12|9
1625200650000|2021-07-02 04:37:30|13114.25|12994.25|13115.08|12995.08|13115.18|12995.18|13114.14|12994.14|10
1625200660000|2021-07-02 04:37:40|13115.03|12995.03|13117.9|12997.9|13117.9|12997.9|13115.03|12995.03|9
1625200670000|2021-07-02 04:37:50|13118.04|12998.04|13119.51|12999.51|13119.51|12999.51|13118.04|12998.04|8
1625200680000|2021-07-02 04:38:00|13119.78|12999.78|13119.28|12999.28|13119.97|12999.97|13119.28|12999.28|9
1625200690000|2021-07-02 04:38:10|13119.15|12999.15|13120.63|13000.63|13120.64|13000.64|13119.15|12999.15|9
1625200700000|2021-07-02 04:38:20|13120.56|13000.56|13119.45|12999.45|13120.63|13000.63|13119.45|12999.45|10
1625200710000|2021-07-02 04:38:30|13119.3|12999.3|13119.85|12999.85|13120.06|13000.06|13119.3|12999.3|7
1625200720000|2021-07-02 04:38:40|13119.75|12999.75|13122.99|13002.99|13122.99|13002.99|13119.65|12999.65|10
1625200730000|2021-07-02 04:38:50|13122.29|13002.29|13123.27|13003.27|13123.27|13003.27|13122.29|13002.29|9
1625200740000|2021-07-02 04:39:00|13123.38|13003.38|13126.1|13006.1|13126.1|13006.1|13123.38|13003.38|10
1625200750000|2021-07-02 04:39:10|13126.96|13006.96|13129.72|13009.72|13129.72|13009.72|13126.96|13006.96|10
1625200760000|2021-07-02 04:39:20|13130|13010|13132.77|13012.77|13133.29|13013.29|13130|13010|10
1625200770000|2021-07-02 04:39:30|13132.64|13012.64|13133.91|13013.91|13133.91|13013.91|13132.29|13012.29|10
1625200780000|2021-07-02 04:39:40|13134.65|13014.65|13136.67|13016.67|13136.67|13016.67|13134.65|13014.65|10
1625200790000|2021-07-02 04:39:50|13137.19|13017.19|13136.95|13016.95|13138.39|13018.39|13136.95|13016.95|9
1625200800000|2021-07-02 04:40:00|13136.99|13016.99|13134.19|13014.19|13137.12|13017.12|13134.19|13014.19|10
1625200810000|2021-07-02 04:40:10|13133.71|13013.71|13127.68|13007.68|13133.71|13013.71|13127.68|13007.68|10
1625200820000|2021-07-02 04:40:20|13126.08|13006.08|13122.72|13002.72|13126.53|13006.53|13122.72|13002.72|10
1625200830000|2021-07-02 04:40:30|13122.2|13002.2|13122.36|13002.36|13122.43|13002.43|13122.12|13002.12|10
1625200840000|2021-07-02 04:40:40|13122.04|13002.04|13119.28|12999.28|13122.04|13002.04|13118.89|12998.89|9
1625200850000|2021-07-02 04:40:50|13118.99|12998.99|13121.54|13001.54|13121.54|13001.54|13118.99|12998.99|9
1625200860000|2021-07-02 04:41:00|13122.28|13002.28|13127.7|13007.7|13127.7|13007.7|13122.28|13002.28|10
1625200870000|2021-07-02 04:41:10|13129.05|13009.05|13131.55|13011.55|13132.37|13012.37|13129.05|13009.05|10
1625200880000|2021-07-02 04:41:20|13132.04|13012.04|13134.07|13014.07|13134.07|13014.07|13132.04|13012.04|10
1625200890000|2021-07-02 04:41:30|13134.18|13014.18|13134.67|13014.67|13135.21|13015.21|13133.99|13013.99|10
1625200900000|2021-07-02 04:41:40|13134.6|13014.6|13136.53|13016.53|13136.53|13016.53|13134.6|13014.6|10
1625200910000|2021-07-02 04:41:50|13136.59|13016.59|13139.34|13019.34|13139.36|13019.36|13136.59|13016.59|10
1625200920000|2021-07-02 04:42:00|13139.36|13019.36|13140.44|13020.44|13140.51|13020.51|13139.22|13019.22|10
1625200930000|2021-07-02 04:42:10|13140.68|13020.68|13141.34|13021.34|13141.34|13021.34|13139.89|13019.89|10
1625200940000|2021-07-02 04:42:20|13141.21|13021.21|13139.64|13019.64|13141.44|13021.44|13139.6|13019.6|10
1625200950000|2021-07-02 04:42:30|13139.09|13019.09|13129.25|13009.25|13139.09|13019.09|13129.25|13009.25|10
1625200960000|2021-07-02 04:42:40|13128.57|13008.57|13122.75|13002.75|13128.57|13008.57|13122.75|13002.75|10
1625200970000|2021-07-02 04:42:50|13122.62|13002.62|13118.94|12998.94|13122.62|13002.62|13118.94|12998.94|10
1625200980000|2021-07-02 04:43:00|13119.27|12999.27|13116.42|12996.42|13119.8|12999.8|13116.34|12996.34|10
1625200990000|2021-07-02 04:43:10|13115.36|12995.36|13115.76|12995.76|13115.95|12995.95|13115.22|12995.22|10
1625201000000|2021-07-02 04:43:20|13116.17|12996.17|13116.81|12996.81|13117.52|12997.52|13116.15|12996.15|8
1625201010000|2021-07-02 04:43:30|13117.17|12997.17|13118.75|12998.75|13118.75|12998.75|13116.85|12996.85|10
1625201020000|2021-07-02 04:43:40|13118.33|12998.33|13121.69|13001.69|13121.69|13001.69|13118.33|12998.33|10
1625201030000|2021-07-02 04:43:50|13122.85|13002.85|13126.12|13006.12|13126.12|13006.12|13122.85|13002.85|10
1625201040000|2021-07-02 04:44:00|13126.66|13006.66|13128.04|13008.04|13128.04|13008.04|13126.66|13006.66|10
1625201050000|2021-07-02 04:44:10|13128.01|13008.01|13128.39|13008.39|13128.41|13008.41|13127.72|13007.72|10
1625201060000|2021-07-02 04:44:20|13128.22|13008.22|13128.17|13008.17|13128.34|13008.34|13127.77|13007.77|9
1625201070000|2021-07-02 04:44:30|13128.41|13008.41|13129.67|13009.67|13129.67|13009.67|13128.41|13008.41|9
1625201080000|2021-07-02 04:44:40|13129.69|13009.69|13131.9|13011.9|13131.9|13011.9|13129.69|13009.69|10
1625201090000|2021-07-02 04:44:50|13131.83|13011.83|13133.18|13013.18|13133.18|13013.18|13131.83|13011.83|8
1625201100000|2021-07-02 04:45:00|13133.26|13013.26|13131.3|13011.3|13133.26|13013.26|13131.3|13011.3|10
1625201110000|2021-07-02 04:45:10|13130.51|13010.51|13125.48|13005.48|13130.51|13010.51|13125.48|13005.48|10
1625201120000|2021-07-02 04:45:20|13125.22|13005.22|13123.58|13003.58|13125.83|13005.83|13123.58|13003.58|10
1625201130000|2021-07-02 04:45:30|13123.53|13003.53|13120.93|13000.93|13123.53|13003.53|13120.78|13000.78|10
1625201140000|2021-07-02 04:45:40|13120.89|13000.89|13119.66|12999.66|13120.89|13000.89|13119.66|12999.66|10
1625201150000|2021-07-02 04:45:50|13119.24|12999.24|13118.66|12998.66|13119.24|12999.24|13118.37|12998.37|9
1625201160000|2021-07-02 04:46:00|13118.72|12998.72|13120.19|13000.19|13120.43|13000.43|13118.55|12998.55|10
1625201170000|2021-07-02 04:46:10|13120.42|13000.42|13118.02|12998.02|13120.42|13000.42|13118.02|12998.02|9
1625201180000|2021-07-02 04:46:20|13117.38|12997.38|13115.02|12995.02|13117.38|12997.38|13115.02|12995.02|9
1625201190000|2021-07-02 04:46:30|13114.81|12994.81|13114.54|12994.54|13114.81|12994.81|13114.44|12994.44|7
1625201200000|2021-07-02 04:46:40|13114.32|12994.32|13118.22|12998.22|13118.22|12998.22|13114.32|12994.32|10
1625201210000|2021-07-02 04:46:50|13118.54|12998.54|13122.02|13002.02|13122.02|13002.02|13118.54|12998.54|10
1625201220000|2021-07-02 04:47:00|13122.76|13002.76|13126.59|13006.59|13126.59|13006.59|13122.76|13002.76|10
1625201230000|2021-07-02 04:47:10|13127.24|13007.24|13134.91|13014.91|13134.91|13014.91|13127.24|13007.24|10
1625201240000|2021-07-02 04:47:20|13134.87|13014.87|13137.24|13017.24|13137.24|13017.24|13134.87|13014.87|10
1625201250000|2021-07-02 04:47:30|13137.39|13017.39|13137.37|13017.37|13137.68|13017.68|13136.54|13016.54|9
1625201260000|2021-07-02 04:47:40|13138.28|13018.28|13141.16|13021.16|13141.16|13021.16|13137.5|13017.5|10
1625201270000|2021-07-02 04:47:50|13141.15|13021.15|13142.62|13022.62|13142.74|13022.74|13141.15|13021.15|10
1625201280000|2021-07-02 04:48:00|13143.23|13023.23|13143.04|13023.04|13143.9|13023.9|13143.04|13023.04|10
1625201290000|2021-07-02 04:48:10|13142.67|13022.67|13141.75|13021.75|13142.69|13022.69|13141.75|13021.75|10
1625201300000|2021-07-02 04:48:20|13142|13022|13142.66|13022.66|13142.66|13022.66|13141.68|13021.68|10
1625201310000|2021-07-02 04:48:30|13142.63|13022.63|13142.06|13022.06|13143.04|13023.04|13142.06|13022.06|10
1625201320000|2021-07-02 04:48:40|13141.89|13021.89|13141.62|13021.62|13141.89|13021.89|13140.69|13020.69|10
1625201330000|2021-07-02 04:48:50|13141.77|13021.77|13141.76|13021.76|13142|13022|13141.02|13021.02|10
1625201340000|2021-07-02 04:49:00|13141.7|13021.7|13143.66|13023.66|13143.66|13023.66|13141.68|13021.68|10
1625201350000|2021-07-02 04:49:10|13143.96|13023.96|13144.32|13024.32|13144.65|13024.65|13143.96|13023.96|10
1625201360000|2021-07-02 04:49:20|13145.21|13025.21|13145.29|13025.29|13145.87|13025.87|13145.13|13025.13|8
1625201370000|2021-07-02 04:49:30|13145.24|13025.24|13147.88|13027.88|13147.88|13027.88|13145.13|13025.13|8
1625201380000|2021-07-02 04:49:40|13148.95|13028.95|13148.51|13028.51|13149.18|13029.18|13148.51|13028.51|10
1625201390000|2021-07-02 04:49:50|13149.22|13029.22|13150.3|13030.3|13150.31|13030.31|13149.18|13029.18|10
1625201400000|2021-07-02 04:50:00|13150.46|13030.46|13149.34|13029.34|13150.46|13030.46|13149.12|13029.12|10
1625201410000|2021-07-02 04:50:10|13149.25|13029.25|13152.63|13032.63|13152.63|13032.63|13149.25|13029.25|10
1625201420000|2021-07-02 04:50:20|13152.7|13032.7|13156.12|13036.12|13156.23|13036.23|13152.7|13032.7|10
1625201430000|2021-07-02 04:50:30|13156.14|13036.14|13156.42|13036.42|13156.71|13036.71|13156.14|13036.14|9
1625201440000|2021-07-02 04:50:40|13156.66|13036.66|13158.01|13038.01|13158.01|13038.01|13156.66|13036.66|9
1625201450000|2021-07-02 04:50:50|13158.1|13038.1|13159.5|13039.5|13159.5|13039.5|13158.1|13038.1|10
1625201460000|2021-07-02 04:51:00|13159.88|13039.88|13158.7|13038.7|13161.31|13041.31|13158.7|13038.7|10
1625201470000|2021-07-02 04:51:10|13158.72|13038.72|13158.07|13038.07|13158.72|13038.72|13157.45|13037.45|10
1625201480000|2021-07-02 04:51:20|13157.79|13037.79|13158.3|13038.3|13158.3|13038.3|13157.43|13037.43|7
1625201490000|2021-07-02 04:51:30|13158.52|13038.52|13159.37|13039.37|13159.37|13039.37|13158.35|13038.35|10
1625201500000|2021-07-02 04:51:40|13159.38|13039.38|13160.61|13040.61|13160.61|13040.61|13159.38|13039.38|9
1625201510000|2021-07-02 04:51:50|13160.5|13040.5|13165.05|13045.05|13165.05|13045.05|13160.5|13040.5|9
1625201520000|2021-07-02 04:52:00|13165.39|13045.39|13166.08|13046.08|13166.72|13046.72|13165.39|13045.39|10
1625201530000|2021-07-02 04:52:10|13167.23|13047.23|13166.06|13046.06|13167.23|13047.23|13165.23|13045.23|10
1625201540000|2021-07-02 04:52:20|13165.97|13045.97|13166.4|13046.4|13167.21|13047.21|13165.97|13045.97|10
1625201550000|2021-07-02 04:52:30|13166.72|13046.72|13167.15|13047.15|13167.15|13047.15|13166.47|13046.47|8
1625201560000|2021-07-02 04:52:40|13167.1|13047.1|13168.26|13048.26|13168.26|13048.26|13167.1|13047.1|9
1625201570000|2021-07-02 04:52:50|13168.54|13048.54|13168.87|13048.87|13168.87|13048.87|13168.21|13048.21|9
1625201580000|2021-07-02 04:53:00|13168.84|13048.84|13167.7|13047.7|13168.84|13048.84|13167.7|13047.7|9
1625201590000|2021-07-02 04:53:10|13167.02|13047.02|13164.53|13044.53|13167.02|13047.02|13164.53|13044.53|10
1625201600000|2021-07-02 04:53:20|13164.16|13044.16|13157.66|13037.66|13164.16|13044.16|13157.66|13037.66|10
1625201610000|2021-07-02 04:53:30|13157.07|13037.07|13152.02|13032.02|13157.07|13037.07|13152.02|13032.02|10
1625201620000|2021-07-02 04:53:40|13151.65|13031.65|13148.54|13028.54|13151.65|13031.65|13148.54|13028.54|10
1625201630000|2021-07-02 04:53:50|13148.49|13028.49|13147.94|13027.94|13148.49|13028.49|13147.69|13027.69|10
1625201640000|2021-07-02 04:54:00|13147.35|13027.35|13145.81|13025.81|13147.35|13027.35|13145.81|13025.81|10
1625201650000|2021-07-02 04:54:10|13145.84|13025.84|13144.49|13024.49|13145.84|13025.84|13144.42|13024.42|8
1625201660000|2021-07-02 04:54:20|13144.46|13024.46|13143.43|13023.43|13145.07|13025.07|13143.43|13023.43|10
1625201670000|2021-07-02 04:54:30|13143.49|13023.49|13144.04|13024.04|13144.04|13024.04|13143.24|13023.24|9
1625201680000|2021-07-02 04:54:40|13144|13024|13142.63|13022.63|13144|13024|13142.63|13022.63|10
1625201690000|2021-07-02 04:54:50|13142.45|13022.45|13137.9|13017.9|13142.45|13022.45|13137.9|13017.9|9
1625201700000|2021-07-02 04:55:00|13137.75|13017.75|13135.91|13015.91|13137.75|13017.75|13135.91|13015.91|10
1625201710000|2021-07-02 04:55:10|13136.02|13016.02|13135.16|13015.16|13136.02|13016.02|13134.76|13014.76|10
1625201720000|2021-07-02 04:55:20|13135.56|13015.56|13138.53|13018.53|13138.53|13018.53|13135.56|13015.56|10
1625201730000|2021-07-02 04:55:30|13139.1|13019.1|13139.98|13019.98|13139.98|13019.98|13138.77|13018.77|9
1625201740000|2021-07-02 04:55:40|13140.3|13020.3|13139.73|13019.73|13141.09|13021.09|13139.73|13019.73|9
1625201750000|2021-07-02 04:55:50|13139.8|13019.8|13139.54|13019.54|13139.97|13019.97|13139.54|13019.54|8
1625201760000|2021-07-02 04:56:00|13139.47|13019.47|13141.16|13021.16|13141.16|13021.16|13139.47|13019.47|9
1625201770000|2021-07-02 04:56:10|13141.21|13021.21|13143.04|13023.04|13143.12|13023.12|13141.21|13021.21|10
1625201780000|2021-07-02 04:56:20|13143.11|13023.11|13143.9|13023.9|13144.27|13024.27|13143.11|13023.11|7
1625201790000|2021-07-02 04:56:30|13144.38|13024.38|13146.43|13026.43|13146.43|13026.43|13144.38|13024.38|10
1625201800000|2021-07-02 04:56:40|13146.94|13026.94|13147.86|13027.86|13147.86|13027.86|13146.89|13026.89|9
1625201810000|2021-07-02 04:56:50|13147.87|13027.87|13150.15|13030.15|13150.15|13030.15|13147.87|13027.87|9
1625201820000|2021-07-02 04:57:00|13150.25|13030.25|13151.21|13031.21|13151.21|13031.21|13150.25|13030.25|9
1625201830000|2021-07-02 04:57:10|13151.52|13031.52|13152.32|13032.32|13152.32|13032.32|13151.52|13031.52|10
1625201840000|2021-07-02 04:57:20|13152.38|13032.38|13154.25|13034.25|13154.45|13034.45|13151.23|13031.23|8
1625201850000|2021-07-02 04:57:30|13153.51|13033.51|13153.71|13033.71|13153.83|13033.83|13153.2|13033.2|10
1625201860000|2021-07-02 04:57:40|13153.49|13033.49|13152.68|13032.68|13153.52|13033.52|13152.25|13032.25|7
1625201870000|2021-07-02 04:57:50|13153.46|13033.46|13152.45|13032.45|13153.46|13033.46|13151.62|13031.62|8
1625201880000|2021-07-02 04:58:00|13152.47|13032.47|13153.36|13033.36|13153.5|13033.5|13152.47|13032.47|10
1625201890000|2021-07-02 04:58:10|13153.54|13033.54|13153.7|13033.7|13154.59|13034.59|13153.5|13033.5|10
1625201900000|2021-07-02 04:58:20|13153.69|13033.69|13155.29|13035.29|13155.29|13035.29|13153.46|13033.46|10
1625201910000|2021-07-02 04:58:30|13155.37|13035.37|13156.29|13036.29|13156.46|13036.46|13155.37|13035.37|8
1625201920000|2021-07-02 04:58:40|13156.21|13036.21|13156.04|13036.04|13156.34|13036.34|13155.76|13035.76|8
1625201930000|2021-07-02 04:58:50|13155.96|13035.96|13155.28|13035.28|13155.96|13035.96|13155.28|13035.28|5
1625201940000|2021-07-02 04:59:00|13155.43|13035.43|13155.2|13035.2|13156.02|13036.02|13155.2|13035.2|9
1625201950000|2021-07-02 04:59:10|13155.7|13035.7|13157|13037|13157.88|13037.88|13155.7|13035.7|10
1625201960000|2021-07-02 04:59:20|13156.93|13036.93|13157.59|13037.59|13158.08|13038.08|13156.6|13036.6|8
1625201970000|2021-07-02 04:59:30|13157.56|13037.56|13157.93|13037.93|13158.06|13038.06|13157.56|13037.56|8
1625201980000|2021-07-02 04:59:40|13157.96|13037.96|13156.98|13036.98|13157.96|13037.96|13156.53|13036.53|10
1625201990000|2021-07-02 04:59:50|13156.55|13036.55|13154.61|13034.61|13156.55|13036.55|13154.56|13034.56|10
1625202000000|2021-07-02 05:00:00|13155.17|13035.17|13153.9|13033.9|13155.27|13035.27|13153.02|13033.02|10
1625202010000|2021-07-02 05:00:10|13154.54|13034.54|13155.48|13035.48|13155.72|13035.72|13154.54|13034.54|10
1625202020000|2021-07-02 05:00:20|13155.09|13035.09|13153.3|13033.3|13155.34|13035.34|13153.3|13033.3|10
1625202030000|2021-07-02 05:00:30|13153.09|13033.09|13150.29|13030.29|13153.09|13033.09|13150.29|13030.29|9
1625202040000|2021-07-02 05:00:40|13150.34|13030.34|13149.64|13029.64|13150.34|13030.34|13149.54|13029.54|10
1625202050000|2021-07-02 05:00:50|13149.39|13029.39|13152.02|13032.02|13152.02|13032.02|13149.39|13029.39|10
1625202060000|2021-07-02 05:01:00|13152.11|13032.11|13155.24|13035.24|13155.24|13035.24|13152.11|13032.11|9
1625202070000|2021-07-02 05:01:10|13155.45|13035.45|13161.94|13041.94|13161.94|13041.94|13155.45|13035.45|10
1625202080000|2021-07-02 05:01:20|13163.36|13043.36|13166.09|13046.09|13166.09|13046.09|13163.36|13043.36|9
1625202090000|2021-07-02 05:01:30|13167.72|13047.72|13170.93|13050.93|13170.94|13050.94|13167.68|13047.68|10
1625202100000|2021-07-02 05:01:40|13171.03|13051.03|13171.91|13051.91|13171.91|13051.91|13170.22|13050.22|10
1625202110000|2021-07-02 05:01:50|13172.55|13052.55|13174.42|13054.42|13174.42|13054.42|13172.55|13052.55|9
1625202120000|2021-07-02 05:02:00|13174.35|13054.35|13173.01|13053.01|13174.68|13054.68|13173.01|13053.01|10
1625202130000|2021-07-02 05:02:10|13173|13053|13173.66|13053.66|13173.66|13053.66|13172.93|13052.93|10
1625202140000|2021-07-02 05:02:20|13173.94|13053.94|13172.64|13052.64|13175.24|13055.24|13172.64|13052.64|10
1625202150000|2021-07-02 05:02:30|13171.73|13051.73|13171.06|13051.06|13171.73|13051.73|13170.79|13050.79|10
1625202160000|2021-07-02 05:02:40|13170.94|13050.94|13172.75|13052.75|13172.75|13052.75|13170.94|13050.94|10
1625202170000|2021-07-02 05:02:50|13172.66|13052.66|13174.95|13054.95|13174.95|13054.95|13172.66|13052.66|10
1625202180000|2021-07-02 05:03:00|13174.82|13054.82|13175.92|13055.92|13176.51|13056.51|13174.82|13054.82|9
1625202190000|2021-07-02 05:03:10|13175.7|13055.7|13175.75|13055.75|13175.93|13055.93|13175.62|13055.62|10
1625202200000|2021-07-02 05:03:20|13175.7|13055.7|13173.97|13053.97|13175.71|13055.71|13173.97|13053.97|10
1625202210000|2021-07-02 05:03:30|13173.56|13053.56|13169.7|13049.7|13173.56|13053.56|13169.7|13049.7|10
1625202220000|2021-07-02 05:03:40|13168.95|13048.95|13165.65|13045.65|13168.95|13048.95|13165.65|13045.65|10
1625202230000|2021-07-02 05:03:50|13165.6|13045.6|13164.76|13044.76|13165.6|13045.6|13164.69|13044.69|9
1625202240000|2021-07-02 05:04:00|13164.84|13044.84|13167.42|13047.42|13167.55|13047.55|13164.81|13044.81|9
1625202250000|2021-07-02 05:04:10|13167.39|13047.39|13166.24|13046.24|13167.51|13047.51|13166.22|13046.22|10
1625202260000|2021-07-02 05:04:20|13166.2|13046.2|13166.11|13046.11|13166.59|13046.59|13166.11|13046.11|10
1625202270000|2021-07-02 05:04:30|13166.33|13046.33|13166.59|13046.59|13167.21|13047.21|13166.26|13046.26|10
1625202280000|2021-07-02 05:04:40|13166.42|13046.42|13166.02|13046.02|13166.42|13046.42|13166|13046|10
1625202290000|2021-07-02 05:04:50|13166.2|13046.2|13166.81|13046.81|13166.81|13046.81|13166.2|13046.2|8
1625202300000|2021-07-02 05:05:00|13166.97|13046.97|13167.4|13047.4|13167.69|13047.69|13166.97|13046.97|10
1625202310000|2021-07-02 05:05:10|13167.42|13047.42|13167.76|13047.76|13168.22|13048.22|13167.42|13047.42|10
1625202320000|2021-07-02 05:05:20|13168.03|13048.03|13167.03|13047.03|13168.13|13048.13|13167.03|13047.03|10
1625202330000|2021-07-02 05:05:30|13167.1|13047.1|13167.28|13047.28|13167.59|13047.59|13167.09|13047.09|10
1625202340000|2021-07-02 05:05:40|13166.93|13046.93|13166.09|13046.09|13166.93|13046.93|13165.94|13045.94|10
1625202350000|2021-07-02 05:05:50|13165.41|13045.41|13165.45|13045.45|13166.05|13046.05|13165.41|13045.41|10
1625202360000|2021-07-02 05:06:00|13165.55|13045.55|13165.1|13045.1|13165.55|13045.55|13164.82|13044.82|9
1625202370000|2021-07-02 05:06:10|13164.94|13044.94|13165.08|13045.08|13165.39|13045.39|13164.94|13044.94|8
1625202380000|2021-07-02 05:06:20|13165.18|13045.18|13164.53|13044.53|13165.18|13045.18|13164.53|13044.53|9
1625202390000|2021-07-02 05:06:30|13164.88|13044.88|13164.77|13044.77|13165.12|13045.12|13164.74|13044.74|8
1625202400000|2021-07-02 05:06:40|13164.78|13044.78|13164.17|13044.17|13164.78|13044.78|13164.03|13044.03|10
1625202410000|2021-07-02 05:06:50|13164.31|13044.31|13163.85|13043.85|13164.85|13044.85|13163.85|13043.85|10
1625202420000|2021-07-02 05:07:00|13163.67|13043.67|13163.86|13043.86|13163.86|13043.86|13162.96|13042.96|10
1625202430000|2021-07-02 05:07:10|13164.01|13044.01|13165.51|13045.51|13165.54|13045.54|13164.01|13044.01|10
1625202440000|2021-07-02 05:07:20|13165.77|13045.77|13163.47|13043.47|13165.77|13045.77|13163.4|13043.4|9
1625202450000|2021-07-02 05:07:30|13163.34|13043.34|13158.39|13038.39|13163.34|13043.34|13158.39|13038.39|9
1625202460000|2021-07-02 05:07:40|13158.14|13038.14|13154.02|13034.02|13158.14|13038.14|13153.99|13033.99|10
1625202470000|2021-07-02 05:07:50|13154.04|13034.04|13150.52|13030.52|13154.04|13034.04|13150.52|13030.52|10
1625202480000|2021-07-02 05:08:00|13149.72|13029.72|13148.9|13028.9|13150.07|13030.07|13148.49|13028.49|9
1625202490000|2021-07-02 05:08:10|13149.1|13029.1|13149.06|13029.06|13149.1|13029.1|13148.68|13028.68|10
1625202500000|2021-07-02 05:08:20|13148.94|13028.94|13147.65|13027.65|13149.04|13029.04|13147.65|13027.65|10
1625202510000|2021-07-02 05:08:30|13147.64|13027.64|13148.39|13028.39|13148.83|13028.83|13147.64|13027.64|9
1625202520000|2021-07-02 05:08:40|13148.09|13028.09|13142.81|13022.81|13148.09|13028.09|13142.55|13022.55|9
1625202530000|2021-07-02 05:08:50|13142.44|13022.44|13142.54|13022.54|13142.84|13022.84|13141.62|13021.62|10
1625202540000|2021-07-02 05:09:00|13143.03|13023.03|13147.37|13027.37|13147.37|13027.37|13143.01|13023.01|10
1625202550000|2021-07-02 05:09:10|13148.21|13028.21|13153.75|13033.75|13153.88|13033.88|13148.21|13028.21|10
1625202560000|2021-07-02 05:09:20|13153.72|13033.72|13148.89|13028.89|13153.75|13033.75|13148.89|13028.89|10
1625202570000|2021-07-02 05:09:30|13148.82|13028.82|13145.6|13025.6|13148.82|13028.82|13145.6|13025.6|10
1625202580000|2021-07-02 05:09:40|13145.21|13025.21|13143.88|13023.88|13145.21|13025.21|13143.88|13023.88|9
1625202590000|2021-07-02 05:09:50|13143.79|13023.79|13143.25|13023.25|13143.79|13023.79|13142.78|13022.78|9
1625202600000|2021-07-02 05:10:00|13143.11|13023.11|13148.83|13028.83|13148.83|13028.83|13143.11|13023.11|10
1625202610000|2021-07-02 05:10:10|13148.93|13028.93|13146.98|13026.98|13148.93|13028.93|13146.69|13026.69|10
1625202620000|2021-07-02 05:10:20|13147.66|13027.66|13150|13030|13150|13030|13147.66|13027.66|8
1625202630000|2021-07-02 05:10:30|13150.99|13030.99|13150.83|13030.83|13151.47|13031.47|13150.83|13030.83|10
1625202640000|2021-07-02 05:10:40|13151.15|13031.15|13152.17|13032.17|13152.24|13032.24|13151.01|13031.01|10
1625202650000|2021-07-02 05:10:50|13151.71|13031.71|13150.58|13030.58|13151.74|13031.74|13150.58|13030.58|10
1625202660000|2021-07-02 05:11:00|13149.63|13029.63|13150.41|13030.41|13150.51|13030.51|13149.6|13029.6|10
1625202670000|2021-07-02 05:11:10|13150.43|13030.43|13156.17|13036.17|13156.17|13036.17|13150.43|13030.43|10
1625202680000|2021-07-02 05:11:20|13156.62|13036.62|13157.29|13037.29|13157.64|13037.64|13156.62|13036.62|10
1625202690000|2021-07-02 05:11:30|13157.34|13037.34|13156.97|13036.97|13157.34|13037.34|13155.9|13035.9|10
1625202700000|2021-07-02 05:11:40|13156.84|13036.84|13155.92|13035.92|13157.27|13037.27|13155.8|13035.8|10
1625202710000|2021-07-02 05:11:50|13155.43|13035.43|13154.69|13034.69|13155.43|13035.43|13154.69|13034.69|8
1625202720000|2021-07-02 05:12:00|13154.62|13034.62|13152.38|13032.38|13154.78|13034.78|13152.38|13032.38|10
1625202730000|2021-07-02 05:12:10|13152.35|13032.35|13153.02|13033.02|13153.02|13033.02|13152.26|13032.26|9
1625202740000|2021-07-02 05:12:20|13152.97|13032.97|13150.35|13030.35|13152.97|13032.97|13150.35|13030.35|10
1625202750000|2021-07-02 05:12:30|13150.31|13030.31|13151.67|13031.67|13151.95|13031.95|13150.23|13030.23|10
1625202760000|2021-07-02 05:12:40|13151.73|13031.73|13149.41|13029.41|13151.73|13031.73|13149.41|13029.41|10
1625202770000|2021-07-02 05:12:50|13148.72|13028.72|13145.91|13025.91|13148.72|13028.72|13145.91|13025.91|10
1625202780000|2021-07-02 05:13:00|13145.09|13025.09|13144.37|13024.37|13145.09|13025.09|13144.37|13024.37|10
1625202790000|2021-07-02 05:13:10|13144.66|13024.66|13144.01|13024.01|13144.66|13024.66|13143.73|13023.73|10
1625202800000|2021-07-02 05:13:20|13144.08|13024.08|13145.55|13025.55|13145.55|13025.55|13144.03|13024.03|10
1625202810000|2021-07-02 05:13:30|13145.64|13025.64|13146.76|13026.76|13146.95|13026.95|13145.43|13025.43|10
1625202820000|2021-07-02 05:13:40|13146.61|13026.61|13147.69|13027.69|13147.69|13027.69|13146.61|13026.61|10
1625202830000|2021-07-02 05:13:50|13147.68|13027.68|13147.2|13027.2|13147.75|13027.75|13147.12|13027.12|9
1625202840000|2021-07-02 05:14:00|13147.17|13027.17|13144.35|13024.35|13147.17|13027.17|13144.35|13024.35|10
1625202850000|2021-07-02 05:14:10|13144.33|13024.33|13142.86|13022.86|13145.29|13025.29|13142.86|13022.86|9
1625202860000|2021-07-02 05:14:20|13142.81|13022.81|13141.31|13021.31|13143.01|13023.01|13141.31|13021.31|10
1625202870000|2021-07-02 05:14:30|13140.61|13020.61|13135.59|13015.59|13140.61|13020.61|13135.59|13015.59|9
1625202880000|2021-07-02 05:14:40|13135.62|13015.62|13137.27|13017.27|13137.27|13017.27|13135.62|13015.62|10
1625202890000|2021-07-02 05:14:50|13137.49|13017.49|13135.61|13015.61|13138.13|13018.13|13135.61|13015.61|10
1625202900000|2021-07-02 05:15:00|13134.76|13014.76|13133.01|13013.01|13134.76|13014.76|13132.79|13012.79|10
1625202910000|2021-07-02 05:15:10|13132.93|13012.93|13133.89|13013.89|13133.94|13013.94|13132.69|13012.69|10
1625202920000|2021-07-02 05:15:20|13133.94|13013.94|13133.33|13013.33|13134.17|13014.17|13133.31|13013.31|9
1625202930000|2021-07-02 05:15:30|13133.49|13013.49|13134.05|13014.05|13134.14|13014.14|13133.06|13013.06|9
1625202940000|2021-07-02 05:15:40|13133.52|13013.52|13132.01|13012.01|13133.52|13013.52|13132.01|13012.01|10
1625202950000|2021-07-02 05:15:50|13130.88|13010.88|13127.85|13007.85|13130.88|13010.88|13127.62|13007.62|10
1625202960000|2021-07-02 05:16:00|13126.98|13006.98|13124.26|13004.26|13126.98|13006.98|13124.26|13004.26|9
1625202970000|2021-07-02 05:16:10|13123.8|13003.8|13125.16|13005.16|13125.16|13005.16|13123.09|13003.09|10
1625202980000|2021-07-02 05:16:20|13125.42|13005.42|13129.02|13009.02|13129.02|13009.02|13125.42|13005.42|10
1625202990000|2021-07-02 05:16:30|13129.12|13009.12|13134.19|13014.19|13134.29|13014.29|13129.12|13009.12|10
1625203000000|2021-07-02 05:16:40|13134.71|13014.71|13137.19|13017.19|13137.39|13017.39|13134.71|13014.71|10
1625203010000|2021-07-02 05:16:50|13137.2|13017.2|13137.18|13017.18|13137.87|13017.87|13137.18|13017.18|9
1625203020000|2021-07-02 05:17:00|13136.79|13016.79|13137.59|13017.59|13137.64|13017.64|13136.79|13016.79|9
1625203030000|2021-07-02 05:17:10|13137.64|13017.64|13137.61|13017.61|13138.53|13018.53|13137.61|13017.61|10
1625203040000|2021-07-02 05:17:20|13137.52|13017.52|13145.61|13025.61|13145.86|13025.86|13137.52|13017.52|10
1625203050000|2021-07-02 05:17:30|13144.39|13024.39|13137.71|13017.71|13144.39|13024.39|13137.71|13017.71|10
1625203060000|2021-07-02 05:17:40|13137.34|13017.34|13135.31|13015.31|13137.34|13017.34|13135.01|13015.01|10
1625203070000|2021-07-02 05:17:50|13136.14|13016.14|13137.95|13017.95|13137.95|13017.95|13136.14|13016.14|10
1625203080000|2021-07-02 05:18:00|13138.03|13018.03|13137.43|13017.43|13138.06|13018.06|13137.29|13017.29|10
1625203090000|2021-07-02 05:18:10|13137.5|13017.5|13142.12|13022.12|13142.21|13022.21|13137.5|13017.5|10
1625203100000|2021-07-02 05:18:20|13144.22|13024.22|13149.21|13029.21|13149.21|13029.21|13144.22|13024.22|10
1625203110000|2021-07-02 05:18:30|13150.17|13030.17|13154.93|13034.93|13154.93|13034.93|13150.17|13030.17|10
1625203120000|2021-07-02 05:18:40|13154.96|13034.96|13156.4|13036.4|13156.48|13036.48|13154.23|13034.23|10
1625203130000|2021-07-02 05:18:50|13156.39|13036.39|13158.04|13038.04|13158.43|13038.43|13156.3|13036.3|10
1625203140000|2021-07-02 05:19:00|13158.19|13038.19|13159.87|13039.87|13159.96|13039.96|13158.19|13038.19|10
1625203150000|2021-07-02 05:19:10|13159.88|13039.88|13161.56|13041.56|13161.56|13041.56|13159.88|13039.88|10
1625203160000|2021-07-02 05:19:20|13161.83|13041.83|13161.39|13041.39|13162.79|13042.79|13161.23|13041.23|10
1625203170000|2021-07-02 05:19:30|13161.64|13041.64|13161.06|13041.06|13161.67|13041.67|13160.73|13040.73|10
1625203180000|2021-07-02 05:19:40|13161.19|13041.19|13161.78|13041.78|13161.78|13041.78|13160.93|13040.93|10
1625203190000|2021-07-02 05:19:50|13162|13042|13162.37|13042.37|13162.52|13042.52|13161.96|13041.96|9
1625203200000|2021-07-02 05:20:00|13162.83|13042.83|13160.43|13040.43|13162.83|13042.83|13160.43|13040.43|10
1625203210000|2021-07-02 05:20:10|13160.4|13040.4|13160.84|13040.84|13161.75|13041.75|13159.05|13039.05|10
1625203220000|2021-07-02 05:20:20|13160.45|13040.45|13159.67|13039.67|13160.45|13040.45|13158.97|13038.97|10
1625203230000|2021-07-02 05:20:30|13159.76|13039.76|13159.97|13039.97|13160.23|13040.23|13159.05|13039.05|10
1625203240000|2021-07-02 05:20:40|13160.26|13040.26|13160.93|13040.93|13160.93|13040.93|13159.44|13039.44|10
1625203250000|2021-07-02 05:20:50|13160.97|13040.97|13153.67|13033.67|13160.97|13040.97|13153.02|13033.02|10
1625203260000|2021-07-02 05:21:00|13153.7|13033.7|13153.14|13033.14|13153.7|13033.7|13152.44|13032.44|10
1625203270000|2021-07-02 05:21:10|13153.59|13033.59|13155.61|13035.61|13155.61|13035.61|13153.59|13033.59|10
1625203280000|2021-07-02 05:21:20|13156.16|13036.16|13156.56|13036.56|13156.56|13036.56|13155.94|13035.94|10
1625203290000|2021-07-02 05:21:30|13156.57|13036.57|13158.42|13038.42|13158.62|13038.62|13155.94|13035.94|10
1625203300000|2021-07-02 05:21:40|13158.38|13038.38|13158.57|13038.57|13158.91|13038.91|13158.22|13038.22|8
1625203310000|2021-07-02 05:21:50|13158.46|13038.46|13159.67|13039.67|13159.67|13039.67|13158.4|13038.4|10
1625203320000|2021-07-02 05:22:00|13158.93|13038.93|13160.29|13040.29|13160.92|13040.92|13158.93|13038.93|9
1625203330000|2021-07-02 05:22:10|13160.39|13040.39|13161.37|13041.37|13161.37|13041.37|13159.81|13039.81|7
1625203340000|2021-07-02 05:22:20|13161.53|13041.53|13164.09|13044.09|13164.35|13044.35|13161.48|13041.48|9
1625203350000|2021-07-02 05:22:30|13164.22|13044.22|13167.77|13047.77|13167.78|13047.78|13164.22|13044.22|10
1625203360000|2021-07-02 05:22:40|13168.09|13048.09|13169.07|13049.07|13169.44|13049.44|13167.66|13047.66|10
1625203370000|2021-07-02 05:22:50|13168.8|13048.8|13171.76|13051.76|13171.9|13051.9|13168.8|13048.8|9
1625203380000|2021-07-02 05:23:00|13172.17|13052.17|13173.98|13053.98|13173.98|13053.98|13171.88|13051.88|7
1625203390000|2021-07-02 05:23:10|13174.14|13054.14|13174.38|13054.38|13174.81|13054.81|13173.92|13053.92|10
1625203400000|2021-07-02 05:23:20|13174.43|13054.43|13177.75|13057.75|13177.75|13057.75|13174.43|13054.43|10
1625203410000|2021-07-02 05:23:30|13177.87|13057.87|13179.17|13059.17|13179.17|13059.17|13177.87|13057.87|9
1625203420000|2021-07-02 05:23:40|13179.33|13059.33|13179.93|13059.93|13180.07|13060.07|13179.01|13059.01|10
1625203430000|2021-07-02 05:23:50|13180.04|13060.04|13180.04|13060.04|13180.24|13060.24|13179.85|13059.85|10
1625203440000|2021-07-02 05:24:00|13179.47|13059.47|13178.09|13058.09|13179.53|13059.53|13178.02|13058.02|10
1625203450000|2021-07-02 05:24:10|13178.07|13058.07|13177.99|13057.99|13178.22|13058.22|13177.99|13057.99|9
1625203460000|2021-07-02 05:24:20|13177.89|13057.89|13176.52|13056.52|13177.89|13057.89|13176.4|13056.4|10
1625203470000|2021-07-02 05:24:30|13176.49|13056.49|13175.03|13055.03|13176.63|13056.63|13174.9|13054.9|10
1625203480000|2021-07-02 05:24:40|13174.92|13054.92|13174.09|13054.09|13174.92|13054.92|13174.06|13054.06|10
1625203490000|2021-07-02 05:24:50|13174.1|13054.1|13173.59|13053.59|13174.7|13054.7|13173.58|13053.58|10
1625203500000|2021-07-02 05:25:00|13173.54|13053.54|13172.92|13052.92|13173.54|13053.54|13172.58|13052.58|8
1625203510000|2021-07-02 05:25:10|13172.93|13052.93|13173.67|13053.67|13174.21|13054.21|13172.93|13052.93|10
1625203520000|2021-07-02 05:25:20|13173.49|13053.49|13176.1|13056.1|13176.1|13056.1|13173.49|13053.49|10
1625203530000|2021-07-02 05:25:30|13176.19|13056.19|13176.47|13056.47|13176.47|13056.47|13175.78|13055.78|9
1625203540000|2021-07-02 05:25:40|13176.84|13056.84|13176.41|13056.41|13176.84|13056.84|13176.41|13056.41|9
1625203550000|2021-07-02 05:25:50|13176.44|13056.44|13176.26|13056.26|13176.45|13056.45|13176.08|13056.08|10
1625203560000|2021-07-02 05:26:00|13176.28|13056.28|13177.21|13057.21|13177.21|13057.21|13175.13|13055.13|10
1625203570000|2021-07-02 05:26:10|13177.52|13057.52|13176.86|13056.86|13177.75|13057.75|13176.86|13056.86|10
1625203580000|2021-07-02 05:26:20|13176.81|13056.81|13175.15|13055.15|13176.87|13056.87|13175.15|13055.15|10
1625203590000|2021-07-02 05:26:30|13174.86|13054.86|13173.31|13053.31|13174.86|13054.86|13173.31|13053.31|10
1625203600000|2021-07-02 05:26:40|13173.03|13053.03|13170.34|13050.34|13173.03|13053.03|13170.34|13050.34|9
1625203610000|2021-07-02 05:26:50|13170.2|13050.2|13168.28|13048.28|13170.2|13050.2|13168.28|13048.28|10
1625203620000|2021-07-02 05:27:00|13168.32|13048.32|13166.72|13046.72|13168.32|13048.32|13166.72|13046.72|8
1625203630000|2021-07-02 05:27:10|13166.09|13046.09|13165.87|13045.87|13166.09|13046.09|13164.92|13044.92|10
1625203640000|2021-07-02 05:27:20|13165.74|13045.74|13166.19|13046.19|13166.19|13046.19|13165.31|13045.31|9
1625203650000|2021-07-02 05:27:30|13166.44|13046.44|13161.57|13041.57|13166.44|13046.44|13161.57|13041.57|10
1625203660000|2021-07-02 05:27:40|13161.1|13041.1|13158.01|13038.01|13161.1|13041.1|13157.99|13037.99|10
1625203670000|2021-07-02 05:27:50|13158.24|13038.24|13157.36|13037.36|13158.24|13038.24|13157.31|13037.31|10
1625203680000|2021-07-02 05:28:00|13157.34|13037.34|13156.18|13036.18|13157.34|13037.34|13156.18|13036.18|10
1625203690000|2021-07-02 05:28:10|13156.17|13036.17|13157.61|13037.61|13157.61|13037.61|13156.17|13036.17|10
1625203700000|2021-07-02 05:28:20|13157.62|13037.62|13157.78|13037.78|13158.06|13038.06|13156.97|13036.97|10
1625203710000|2021-07-02 05:28:30|13157.8|13037.8|13158.7|13038.7|13158.85|13038.85|13157.8|13037.8|9
1625203720000|2021-07-02 05:28:40|13158.8|13038.8|13158.86|13038.86|13159.08|13039.08|13158.29|13038.29|10
1625203730000|2021-07-02 05:28:50|13158.79|13038.79|13156.49|13036.49|13158.79|13038.79|13156.31|13036.31|9
1625203740000|2021-07-02 05:29:00|13156.21|13036.21|13152.54|13032.54|13156.21|13036.21|13152.54|13032.54|10
1625203750000|2021-07-02 05:29:10|13152.37|13032.37|13152.87|13032.87|13152.87|13032.87|13152.06|13032.06|10
1625203760000|2021-07-02 05:29:20|13153.02|13033.02|13152.82|13032.82|13153.19|13033.19|13152.8|13032.8|10
1625203770000|2021-07-02 05:29:30|13152.6|13032.6|13151.74|13031.74|13152.6|13032.6|13151.74|13031.74|10
1625203780000|2021-07-02 05:29:40|13151.7|13031.7|13150.88|13030.88|13151.7|13031.7|13150.74|13030.74|10
1625203790000|2021-07-02 05:29:50|13150.78|13030.78|13150.47|13030.47|13150.96|13030.96|13150.47|13030.47|10
1625203800000|2021-07-02 05:30:00|13150.04|13030.04|13149.12|13029.12|13150.11|13030.11|13149.12|13029.12|9
1625203810000|2021-07-02 05:30:10|13150.01|13030.01|13151.78|13031.78|13151.78|13031.78|13149.28|13029.28|10
1625203820000|2021-07-02 05:30:20|13152.03|13032.03|13158.98|13038.98|13158.98|13038.98|13152.03|13032.03|9
1625203830000|2021-07-02 05:30:30|13159.35|13039.35|13158.18|13038.18|13159.35|13039.35|13158.15|13038.15|10
1625203840000|2021-07-02 05:30:40|13157.98|13037.98|13158.88|13038.88|13158.88|13038.88|13157.98|13037.98|10
1625203850000|2021-07-02 05:30:50|13158.89|13038.89|13159.21|13039.21|13159.47|13039.47|13158.57|13038.57|9
1625203860000|2021-07-02 05:31:00|13159.14|13039.14|13159.13|13039.13|13159.32|13039.32|13159.13|13039.13|10
1625203870000|2021-07-02 05:31:10|13159.04|13039.04|13158.38|13038.38|13159.07|13039.07|13158.26|13038.26|10
1625203880000|2021-07-02 05:31:20|13158.5|13038.5|13159.68|13039.68|13160.21|13040.21|13158.5|13038.5|10
1625203890000|2021-07-02 05:31:30|13160.9|13040.9|13157.83|13037.83|13160.9|13040.9|13157.83|13037.83|10
1625203900000|2021-07-02 05:31:40|13157.69|13037.69|13152.75|13032.75|13157.69|13037.69|13152.52|13032.52|10
1625203910000|2021-07-02 05:31:50|13152.46|13032.46|13149.96|13029.96|13152.52|13032.52|13149.96|13029.96|9
1625203920000|2021-07-02 05:32:00|13150.37|13030.37|13145.22|13025.22|13150.37|13030.37|13145.17|13025.17|10
1625203930000|2021-07-02 05:32:10|13145.33|13025.33|13144.33|13024.33|13145.36|13025.36|13144.33|13024.33|10
1625203940000|2021-07-02 05:32:20|13144.16|13024.16|13140.81|13020.81|13144.16|13024.16|13140.81|13020.81|10
1625203950000|2021-07-02 05:32:30|13140.47|13020.47|13139.24|13019.24|13140.47|13020.47|13138.4|13018.4|10
1625203960000|2021-07-02 05:32:40|13138.43|13018.43|13133.36|13013.36|13138.56|13018.56|13133.36|13013.36|10
1625203970000|2021-07-02 05:32:50|13133.58|13013.58|13125.87|13005.87|13133.58|13013.58|13125.87|13005.87|10
1625203980000|2021-07-02 05:33:00|13126.14|13006.14|13123.49|13003.49|13126.14|13006.14|13123.49|13003.49|10
1625203990000|2021-07-02 05:33:10|13122.88|13002.88|13121.21|13001.21|13122.88|13002.88|13121.21|13001.21|10
1625204000000|2021-07-02 05:33:20|13120.19|13000.19|13121.54|13001.54|13121.75|13001.75|13119.74|12999.74|10
1625204010000|2021-07-02 05:33:30|13122.13|13002.13|13123.65|13003.65|13123.74|13003.74|13122.13|13002.13|10
1625204020000|2021-07-02 05:33:40|13123.72|13003.72|13124.68|13004.68|13124.68|13004.68|13123.72|13003.72|7
1625204030000|2021-07-02 05:33:50|13125.04|13005.04|13124.79|13004.79|13125.04|13005.04|13124.56|13004.56|10
1625204040000|2021-07-02 05:34:00|13124.38|13004.38|13124.64|13004.64|13124.64|13004.64|13123.77|13003.77|10
1625204050000|2021-07-02 05:34:10|13125.36|13005.36|13125.82|13005.82|13125.82|13005.82|13124.58|13004.58|9
1625204060000|2021-07-02 05:34:20|13125.88|13005.88|13128.3|13008.3|13128.3|13008.3|13125.88|13005.88|9
1625204070000|2021-07-02 05:34:30|13128.27|13008.27|13130.3|13010.3|13130.35|13010.35|13128.27|13008.27|9
1625204080000|2021-07-02 05:34:40|13130.42|13010.42|13127.64|13007.64|13130.42|13010.42|13127.64|13007.64|10
1625204090000|2021-07-02 05:34:50|13127.52|13007.52|13126.04|13006.04|13127.52|13007.52|13125.27|13005.27|10
1625204100000|2021-07-02 05:35:00|13126.11|13006.11|13123.66|13003.66|13126.11|13006.11|13123.66|13003.66|9
1625204110000|2021-07-02 05:35:10|13124.05|13004.05|13125.19|13005.19|13125.19|13005.19|13124.05|13004.05|9
1625204120000|2021-07-02 05:35:20|13125.33|13005.33|13125.95|13005.95|13125.99|13005.99|13125.11|13005.11|10
1625204130000|2021-07-02 05:35:30|13126|13006|13125.49|13005.49|13126|13006|13125.49|13005.49|9
1625204140000|2021-07-02 05:35:40|13125.46|13005.46|13127.56|13007.56|13127.56|13007.56|13125.33|13005.33|10
1625204150000|2021-07-02 05:35:50|13127.46|13007.46|13129.02|13009.02|13129.02|13009.02|13127.46|13007.46|9
1625204160000|2021-07-02 05:36:00|13129.49|13009.49|13129.65|13009.65|13130.21|13010.21|13129.46|13009.46|10
1625204170000|2021-07-02 05:36:10|13129.38|13009.38|13124.14|13004.14|13129.38|13009.38|13123.57|13003.57|10
1625204180000|2021-07-02 05:36:20|13124.48|13004.48|13125.79|13005.79|13125.79|13005.79|13124.48|13004.48|10
1625204190000|2021-07-02 05:36:30|13126.67|13006.67|13128.91|13008.91|13128.91|13008.91|13126.67|13006.67|9
1625204200000|2021-07-02 05:36:40|13128.78|13008.78|13128.99|13008.99|13129.2|13009.2|13128.04|13008.04|9
1625204210000|2021-07-02 05:36:50|13129.01|13009.01|13128.14|13008.14|13129.17|13009.17|13128.14|13008.14|10
1625204220000|2021-07-02 05:37:00|13127.91|13007.91|13126.79|13006.79|13127.91|13007.91|13126.79|13006.79|10
1625204230000|2021-07-02 05:37:10|13126.94|13006.94|13126.46|13006.46|13127.08|13007.08|13126.15|13006.15|10
1625204240000|2021-07-02 05:37:20|13126.88|13006.88|13126.24|13006.24|13126.98|13006.98|13125.86|13005.86|9
1625204250000|2021-07-02 05:37:30|13125.69|13005.69|13125.66|13005.66|13125.69|13005.69|13125.34|13005.34|9
1625204260000|2021-07-02 05:37:40|13124.99|13004.99|13124.74|13004.74|13125.16|13005.16|13124.74|13004.74|10
1625204270000|2021-07-02 05:37:50|13124.5|13004.5|13122.97|13002.97|13124.5|13004.5|13122.97|13002.97|10
1625204280000|2021-07-02 05:38:00|13122.23|13002.23|13121.47|13001.47|13122.24|13002.24|13121.47|13001.47|10
1625204290000|2021-07-02 05:38:10|13121.38|13001.38|13118.05|12998.05|13121.38|13001.38|13118.05|12998.05|10
1625204300000|2021-07-02 05:38:20|13116.19|12996.19|13111.66|12991.66|13116.19|12996.19|13111.66|12991.66|10
1625204310000|2021-07-02 05:38:30|13111.38|12991.38|13107.33|12987.33|13111.38|12991.38|13107.2|12987.2|10
1625204320000|2021-07-02 05:38:40|13107.29|12987.29|13104.23|12984.23|13107.29|12987.29|13104|12984|10
1625204330000|2021-07-02 05:38:50|13104.2|12984.2|13104.84|12984.84|13104.84|12984.84|13104.2|12984.2|9
1625204340000|2021-07-02 05:39:00|13104.96|12984.96|13100.69|12980.69|13105.1|12985.1|13100.69|12980.69|10
1625204350000|2021-07-02 05:39:10|13100.56|12980.56|13098.48|12978.48|13100.56|12980.56|13098.48|12978.48|9
1625204360000|2021-07-02 05:39:20|13098.34|12978.34|13095.93|12975.93|13098.34|12978.34|13095.93|12975.93|10
1625204370000|2021-07-02 05:39:30|13096.1|12976.1|13095.06|12975.06|13096.1|12976.1|13095.06|12975.06|10
1625204380000|2021-07-02 05:39:40|13095.23|12975.23|13096.16|12976.16|13096.52|12976.52|13095.23|12975.23|9
1625204390000|2021-07-02 05:39:50|13096.13|12976.13|13095.13|12975.13|13096.67|12976.67|13095.13|12975.13|10
1625204400000|2021-07-02 05:40:00|13094.49|12974.49|13089.4|12969.4|13094.49|12974.49|13089.4|12969.4|10
1625204410000|2021-07-02 05:40:10|13089.8|12969.8|13088.65|12968.65|13089.87|12969.87|13088.65|12968.65|10
1625204420000|2021-07-02 05:40:20|13088.54|12968.54|13087.01|12967.01|13088.54|12968.54|13087.01|12967.01|10
1625204430000|2021-07-02 05:40:30|13086.81|12966.81|13086.54|12966.54|13086.81|12966.81|13085.13|12965.13|10
1625204440000|2021-07-02 05:40:40|13086.3|12966.3|13085.88|12965.88|13086.95|12966.95|13085.88|12965.88|10
1625204450000|2021-07-02 05:40:50|13086.08|12966.08|13086.27|12966.27|13087.1|12967.1|13086.08|12966.08|10
1625204460000|2021-07-02 05:41:00|13086.57|12966.57|13090.36|12970.36|13090.36|12970.36|13086.57|12966.57|10
1625204470000|2021-07-02 05:41:10|13090.76|12970.76|13093.87|12973.87|13094.12|12974.12|13090.76|12970.76|10
1625204480000|2021-07-02 05:41:20|13093.94|12973.94|13095.78|12975.78|13095.85|12975.85|13093.94|12973.94|10
1625204490000|2021-07-02 05:41:30|13095.82|12975.82|13094.6|12974.6|13095.82|12975.82|13094.6|12974.6|8
1625204500000|2021-07-02 05:41:40|13094.43|12974.43|13093.13|12973.13|13094.43|12974.43|13093.08|12973.08|9
1625204510000|2021-07-02 05:41:50|13093.05|12973.05|13090.82|12970.82|13093.05|12973.05|13090.82|12970.82|10
1625204520000|2021-07-02 05:42:00|13090.52|12970.52|13086.47|12966.47|13090.52|12970.52|13086.43|12966.43|10
1625204530000|2021-07-02 05:42:10|13086.64|12966.64|13080.72|12960.72|13086.64|12966.64|13080.72|12960.72|10
1625204540000|2021-07-02 05:42:20|13080.5|12960.5|13078.88|12958.88|13081.25|12961.25|13078.88|12958.88|9
1625204550000|2021-07-02 05:42:30|13078.65|12958.65|13076.18|12956.18|13078.65|12958.65|13076.18|12956.18|10
1625204560000|2021-07-02 05:42:40|13075.83|12955.83|13073.68|12953.68|13075.83|12955.83|13073.41|12953.41|10
1625204570000|2021-07-02 05:42:50|13073.93|12953.93|13073.33|12953.33|13074.04|12954.04|13073.32|12953.32|10
1625204580000|2021-07-02 05:43:00|13073.2|12953.2|13072.61|12952.61|13073.2|12953.2|13072.61|12952.61|10
1625204590000|2021-07-02 05:43:10|13073.3|12953.3|13074.35|12954.35|13074.35|12954.35|13072.2|12952.2|10
1625204600000|2021-07-02 05:43:20|13073.86|12953.86|13075.08|12955.08|13075.08|12955.08|13073.74|12953.74|9
1625204610000|2021-07-02 05:43:30|13075.03|12955.03|13075.75|12955.75|13076.02|12956.02|13075.03|12955.03|10
1625204620000|2021-07-02 05:43:40|13075.78|12955.78|13076.84|12956.84|13076.99|12956.99|13075.78|12955.78|9
1625204630000|2021-07-02 05:43:50|13076.85|12956.85|13078.07|12958.07|13078.11|12958.11|13076.43|12956.43|10
1625204640000|2021-07-02 05:44:00|13078.21|12958.21|13077.26|12957.26|13078.21|12958.21|13076.95|12956.95|10
1625204650000|2021-07-02 05:44:10|13077.17|12957.17|13076.96|12956.96|13077.18|12957.18|13076.24|12956.24|10
1625204660000|2021-07-02 05:44:20|13077.01|12957.01|13078.51|12958.51|13078.51|12958.51|13077.01|12957.01|10
1625204670000|2021-07-02 05:44:30|13078.5|12958.5|13078.05|12958.05|13078.53|12958.53|13077.85|12957.85|9
1625204680000|2021-07-02 05:44:40|13078.01|12958.01|13076.38|12956.38|13078.05|12958.05|13076.38|12956.38|9
1625204690000|2021-07-02 05:44:50|13076.4|12956.4|13075.43|12955.43|13076.4|12956.4|13075.39|12955.39|10
1625204700000|2021-07-02 05:45:00|13076.51|12956.51|13076.99|12956.99|13077.66|12957.66|13076.51|12956.51|10
1625204710000|2021-07-02 05:45:10|13077.02|12957.02|13078.17|12958.17|13078.17|12958.17|13077.02|12957.02|10
1625204720000|2021-07-02 05:45:20|13078.21|12958.21|13076.32|12956.32|13078.38|12958.38|13076.29|12956.29|9
1625204730000|2021-07-02 05:45:30|13076.31|12956.31|13072.52|12952.52|13076.47|12956.47|13072.52|12952.52|10
1625204740000|2021-07-02 05:45:40|13071.67|12951.67|13065.7|12945.7|13071.67|12951.67|13065.7|12945.7|10
1625204750000|2021-07-02 05:45:50|13065.66|12945.66|13058.86|12938.86|13065.66|12945.66|13058.86|12938.86|10
1625204760000|2021-07-02 05:46:00|13058.5|12938.5|13056.2|12936.2|13058.5|12938.5|13055.4|12935.4|10
1625204770000|2021-07-02 05:46:10|13055.92|12935.92|13057.86|12937.86|13057.86|12937.86|13055.92|12935.92|9
1625204780000|2021-07-02 05:46:20|13058.04|12938.04|13058.05|12938.05|13059.67|12939.67|13058.04|12938.04|10
1625204790000|2021-07-02 05:46:30|13055.43|12935.43|13045.24|12925.24|13055.43|12935.43|13045.24|12925.24|10
1625204800000|2021-07-02 05:46:40|13044.58|12924.58|13039.98|12919.98|13044.58|12924.58|13039.98|12919.98|10
1625204810000|2021-07-02 05:46:50|13039.02|12919.02|13036.59|12916.59|13039.02|12919.02|13034.51|12914.51|10
1625204820000|2021-07-02 05:47:00|13037.36|12917.36|13038.06|12918.06|13038.58|12918.58|13037.36|12917.36|10
1625204830000|2021-07-02 05:47:10|13037.58|12917.58|13032.39|12912.39|13037.61|12917.61|13032.39|12912.39|9
1625204840000|2021-07-02 05:47:20|13032.05|12912.05|13026.8|12906.8|13032.05|12912.05|13026.8|12906.8|10
1625204850000|2021-07-02 05:47:30|13027|12907|13027.57|12907.57|13027.69|12907.69|13026.48|12906.48|10
1625204860000|2021-07-02 05:47:40|13027.32|12907.32|13025.65|12905.65|13027.32|12907.32|13025.65|12905.65|10
1625204870000|2021-07-02 05:47:50|13025.33|12905.33|13025.03|12905.03|13025.87|12905.87|13025|12905|10
1625204880000|2021-07-02 05:48:00|13023.22|12903.22|13019.87|12899.87|13023.22|12903.22|13019.87|12899.87|10
1625204890000|2021-07-02 05:48:10|13019.31|12899.31|13020.39|12900.39|13020.58|12900.58|13019.18|12899.18|10
1625204900000|2021-07-02 05:48:20|13020.3|12900.3|13019.2|12899.2|13020.3|12900.3|13019.2|12899.2|10
1625204910000|2021-07-02 05:48:30|13018.73|12898.73|13015.55|12895.55|13018.73|12898.73|13015.55|12895.55|10
1625204920000|2021-07-02 05:48:40|13014.8|12894.8|13010.26|12890.26|13014.8|12894.8|13010.26|12890.26|10
1625204930000|2021-07-02 05:48:50|13009.96|12889.96|13011.33|12891.33|13011.53|12891.53|13008.65|12888.65|10
1625204940000|2021-07-02 05:49:00|13011.2|12891.2|13012.62|12892.62|13012.67|12892.67|13011.2|12891.2|9
1625204950000|2021-07-02 05:49:10|13013.32|12893.32|13017.22|12897.22|13017.22|12897.22|13013.32|12893.32|10
1625204960000|2021-07-02 05:49:20|13017.62|12897.62|13017.6|12897.6|13017.99|12897.99|13016.69|12896.69|10
1625204970000|2021-07-02 05:49:30|13017.9|12897.9|13014.75|12894.75|13018.15|12898.15|13014.6|12894.6|10
1625204980000|2021-07-02 05:49:40|13014.74|12894.74|13016.35|12896.35|13016.36|12896.36|13014.34|12894.34|9
1625204990000|2021-07-02 05:49:50|13016.33|12896.33|13017.17|12897.17|13017.36|12897.36|13016.32|12896.32|10
1625205000000|2021-07-02 05:50:00|13017.39|12897.39|13022.91|12902.91|13022.91|12902.91|13017.39|12897.39|10
1625205010000|2021-07-02 05:50:10|13022.98|12902.98|13024.28|12904.28|13024.28|12904.28|13021.97|12901.97|10
1625205020000|2021-07-02 05:50:20|13024.33|12904.33|13031.47|12911.47|13031.47|12911.47|13024.33|12904.33|10
1625205030000|2021-07-02 05:50:30|13032.3|12912.3|13031.9|12911.9|13032.34|12912.34|13031.9|12911.9|8
1625205040000|2021-07-02 05:50:40|13031.99|12911.99|13038.96|12918.96|13038.96|12918.96|13031.99|12911.99|10
1625205050000|2021-07-02 05:50:50|13039.47|12919.47|13040.38|12920.38|13040.38|12920.38|13038.48|12918.48|10
1625205060000|2021-07-02 05:51:00|13040.41|12920.41|13043.25|12923.25|13043.43|12923.43|13040.41|12920.41|9
1625205070000|2021-07-02 05:51:10|13043.32|12923.32|13043.26|12923.26|13043.39|12923.39|13042.37|12922.37|10
1625205080000|2021-07-02 05:51:20|13043.28|12923.28|13043.64|12923.64|13044.18|12924.18|13042.89|12922.89|10
1625205090000|2021-07-02 05:51:30|13043.67|12923.67|13040.88|12920.88|13043.68|12923.68|13040.88|12920.88|10
1625205100000|2021-07-02 05:51:40|13040.86|12920.86|13040.22|12920.22|13040.94|12920.94|13040.02|12920.02|10
1625205110000|2021-07-02 05:51:50|13040.15|12920.15|13036.18|12916.18|13040.15|12920.15|13036.18|12916.18|10
1625205120000|2021-07-02 05:52:00|13035.7|12915.7|13031.91|12911.91|13035.7|12915.7|13031.91|12911.91|9
1625205130000|2021-07-02 05:52:10|13031.95|12911.95|13030.25|12910.25|13031.95|12911.95|13030.25|12910.25|10
1625205140000|2021-07-02 05:52:20|13030.01|12910.01|13031.46|12911.46|13031.71|12911.71|13029.78|12909.78|10
1625205150000|2021-07-02 05:52:30|13031.6|12911.6|13033.26|12913.26|13033.26|12913.26|13031.6|12911.6|9
1625205160000|2021-07-02 05:52:40|13033.3|12913.3|13034.44|12914.44|13034.55|12914.55|13033.3|12913.3|10
1625205170000|2021-07-02 05:52:50|13034.63|12914.63|13035.2|12915.2|13035.2|12915.2|13034.53|12914.53|9
1625205180000|2021-07-02 05:53:00|13035.09|12915.09|13036.22|12916.22|13036.22|12916.22|13034.78|12914.78|10
1625205190000|2021-07-02 05:53:10|13036.37|12916.37|13036.9|12916.9|13037.83|12917.83|13036.37|12916.37|10
1625205200000|2021-07-02 05:53:20|13036.94|12916.94|13037.3|12917.3|13038.14|12918.14|13036.52|12916.52|10
1625205210000|2021-07-02 05:53:30|13037.21|12917.21|13038.25|12918.25|13038.25|12918.25|13036.87|12916.87|10
1625205220000|2021-07-02 05:53:40|13037.97|12917.97|13036.06|12916.06|13037.97|12917.97|13036.06|12916.06|10
1625205230000|2021-07-02 05:53:50|13035.59|12915.59|13034.1|12914.1|13035.59|12915.59|13033.98|12913.98|10
1625205240000|2021-07-02 05:54:00|13033.98|12913.98|13034.58|12914.58|13034.58|12914.58|13033.48|12913.48|9
1625205250000|2021-07-02 05:54:10|13034.81|12914.81|13037.82|12917.82|13037.82|12917.82|13034.81|12914.81|10
1625205260000|2021-07-02 05:54:20|13038.04|12918.04|13039.6|12919.6|13039.78|12919.78|13038.04|12918.04|8
1625205270000|2021-07-02 05:54:30|13039.67|12919.67|13039.39|12919.39|13039.67|12919.67|13038.86|12918.86|10
1625205280000|2021-07-02 05:54:40|13039.62|12919.62|13037.72|12917.72|13039.69|12919.69|13037.72|12917.72|10
1625205290000|2021-07-02 05:54:50|13037.66|12917.66|13036|12916|13037.66|12917.66|13035.96|12915.96|9
1625205300000|2021-07-02 05:55:00|13036.85|12916.85|13035.76|12915.76|13036.85|12916.85|13035.76|12915.76|9
1625205310000|2021-07-02 05:55:10|13035.5|12915.5|13031.89|12911.89|13035.5|12915.5|13031.7|12911.7|9
1625205320000|2021-07-02 05:55:20|13031.77|12911.77|13024.1|12904.1|13031.77|12911.77|13023.95|12903.95|10
1625205330000|2021-07-02 05:55:30|13023.89|12903.89|13022.79|12902.79|13023.89|12903.89|13022.07|12902.07|10
1625205340000|2021-07-02 05:55:40|13022.85|12902.85|13022.74|12902.74|13023.72|12903.72|13022.66|12902.66|10
1625205350000|2021-07-02 05:55:50|13022.75|12902.75|13021.12|12901.12|13023.24|12903.24|13021.12|12901.12|10
1625205360000|2021-07-02 05:56:00|13021.15|12901.15|13021.75|12901.75|13021.75|12901.75|13021.15|12901.15|9
1625205370000|2021-07-02 05:56:10|13021.79|12901.79|13023.66|12903.66|13023.66|12903.66|13021.79|12901.79|10
1625205380000|2021-07-02 05:56:20|13023.6|12903.6|13023.4|12903.4|13024.1|12904.1|13023.4|12903.4|9
1625205390000|2021-07-02 05:56:30|13023.79|12903.79|13024.93|12904.93|13024.98|12904.98|13023.79|12903.79|10
1625205400000|2021-07-02 05:56:40|13025.05|12905.05|13029.42|12909.42|13029.42|12909.42|13025|12905|10
1625205410000|2021-07-02 05:56:50|13029.56|12909.56|13031.93|12911.93|13031.93|12911.93|13029.56|12909.56|9
1625205420000|2021-07-02 05:57:00|13030.76|12910.76|13031.85|12911.85|13031.85|12911.85|13030.76|12910.76|10
1625205430000|2021-07-02 05:57:10|13031.75|12911.75|13033.95|12913.95|13034.86|12914.86|13031.75|12911.75|10
1625205440000|2021-07-02 05:57:20|13034.05|12914.05|13035.09|12915.09|13035.09|12915.09|13034.05|12914.05|10
1625205450000|2021-07-02 05:57:30|13034.28|12914.28|13034.39|12914.39|13035.21|12915.21|13033.88|12913.88|10
1625205460000|2021-07-02 05:57:40|13035.06|12915.06|13035.9|12915.9|13035.99|12915.99|13035.06|12915.06|8
1625205470000|2021-07-02 05:57:50|13037.36|12917.36|13040.45|12920.45|13040.45|12920.45|13037.36|12917.36|10
1625205480000|2021-07-02 05:58:00|13040.56|12920.56|13040.36|12920.36|13041.03|12921.03|13039.99|12919.99|10
1625205490000|2021-07-02 05:58:10|13040.48|12920.48|13040.54|12920.54|13040.56|12920.56|13040.18|12920.18|9
1625205500000|2021-07-02 05:58:20|13040.19|12920.19|13041.59|12921.59|13042.54|12922.54|13040.19|12920.19|9
1625205510000|2021-07-02 05:58:30|13041.49|12921.49|13038.09|12918.09|13041.54|12921.54|13038.09|12918.09|10
1625205520000|2021-07-02 05:58:40|13037.64|12917.64|13038.1|12918.1|13038.1|12918.1|13036.04|12916.04|10
1625205530000|2021-07-02 05:58:50|13037.28|12917.28|13040.24|12920.24|13040.24|12920.24|13037.28|12917.28|10
1625205540000|2021-07-02 05:59:00|13040.45|12920.45|13040.9|12920.9|13041.35|12921.35|13040.31|12920.31|10
1625205550000|2021-07-02 05:59:10|13040.85|12920.85|13039.7|12919.7|13040.85|12920.85|13039.7|12919.7|9
1625205560000|2021-07-02 05:59:20|13039.91|12919.91|13041.94|12921.94|13041.94|12921.94|13039.91|12919.91|10
1625205570000|2021-07-02 05:59:30|13041.87|12921.87|13041.41|12921.41|13041.87|12921.87|13040.92|12920.92|8
1625205580000|2021-07-02 05:59:40|13040.76|12920.76|13042.45|12922.45|13042.45|12922.45|13040.76|12920.76|8
1625205590000|2021-07-02 05:59:50|13042.44|12922.44|13041.42|12921.42|13042.45|12922.45|13041.42|12921.42|8
1625205600000|2021-07-02 06:00:00|13041.55|12921.55|13037.27|12917.27|13041.55|12921.55|13037.27|12917.27|10
1625205610000|2021-07-02 06:00:10|13036.31|12916.31|13037.72|12917.72|13037.72|12917.72|13036.31|12916.31|10
1625205620000|2021-07-02 06:00:20|13037.97|12917.97|13041.32|12921.32|13041.73|12921.73|13037.97|12917.97|10
1625205630000|2021-07-02 06:00:30|13041.03|12921.03|13043.94|12923.94|13043.94|12923.94|13041.02|12921.02|10
1625205640000|2021-07-02 06:00:40|13044.17|12924.17|13047.29|12927.29|13047.58|12927.58|13044.17|12924.17|9
1625205650000|2021-07-02 06:00:50|13047.43|12927.43|13049.8|12929.8|13049.8|12929.8|13047.01|12927.01|10
1625205660000|2021-07-02 06:01:00|13050.32|12930.32|13050.64|12930.64|13050.96|12930.96|13050.14|12930.14|10
1625205670000|2021-07-02 06:01:10|13051.02|12931.02|13054.3|12934.3|13054.3|12934.3|13050.97|12930.97|10
1625205680000|2021-07-02 06:01:20|13054.32|12934.32|13053.64|12933.64|13054.32|12934.32|13053.64|12933.64|10
1625205690000|2021-07-02 06:01:30|13053.88|12933.88|13055.15|12935.15|13055.15|12935.15|13053.87|12933.87|10
1625205700000|2021-07-02 06:01:40|13055.01|12935.01|13059.35|12939.35|13059.35|12939.35|13054.89|12934.89|10
1625205710000|2021-07-02 06:01:50|13059.03|12939.03|13064.55|12944.55|13064.55|12944.55|13059.03|12939.03|10
1625205720000|2021-07-02 06:02:00|13065.11|12945.11|13070.64|12950.64|13070.64|12950.64|13065.11|12945.11|10
1625205730000|2021-07-02 06:02:10|13070.54|12950.54|13069.18|12949.18|13070.54|12950.54|13068.86|12948.86|10
1625205740000|2021-07-02 06:02:20|13068.8|12948.8|13069.33|12949.33|13069.99|12949.99|13068.69|12948.69|10
1625205750000|2021-07-02 06:02:30|13068.9|12948.9|13069.21|12949.21|13069.21|12949.21|13068.88|12948.88|10
1625205760000|2021-07-02 06:02:40|13069.68|12949.68|13071.61|12951.61|13071.61|12951.61|13069.68|12949.68|10
1625205770000|2021-07-02 06:02:50|13071.64|12951.64|13076.28|12956.28|13076.28|12956.28|13071.64|12951.64|10
1625205780000|2021-07-02 06:03:00|13076.53|12956.53|13079.72|12959.72|13080.27|12960.27|13076.53|12956.53|10
1625205790000|2021-07-02 06:03:10|13080.66|12960.66|13080.87|12960.87|13081.88|12961.88|13080.09|12960.09|10
1625205800000|2021-07-02 06:03:20|13080.57|12960.57|13080.93|12960.93|13081.82|12961.82|13080.57|12960.57|10
1625205810000|2021-07-02 06:03:30|13081.91|12961.91|13085.1|12965.1|13085.1|12965.1|13081.91|12961.91|10
1625205820000|2021-07-02 06:03:40|13085.36|12965.36|13084.99|12964.99|13085.57|12965.57|13084.47|12964.47|10
1625205830000|2021-07-02 06:03:50|13085.52|12965.52|13085.16|12965.16|13086.41|12966.41|13084.9|12964.9|9
1625205840000|2021-07-02 06:04:00|13085.25|12965.25|13086.34|12966.34|13086.44|12966.44|13085.25|12965.25|10
1625205850000|2021-07-02 06:04:10|13086.14|12966.14|13085.43|12965.43|13086.21|12966.21|13085.43|12965.43|9
1625205860000|2021-07-02 06:04:20|13085.65|12965.65|13084.96|12964.96|13085.87|12965.87|13084.52|12964.52|10
1625205870000|2021-07-02 06:04:30|13085.1|12965.1|13084.75|12964.75|13085.15|12965.15|13084.61|12964.61|10
1625205880000|2021-07-02 06:04:40|13084.63|12964.63|13081.25|12961.25|13084.63|12964.63|13081.13|12961.13|10
1625205890000|2021-07-02 06:04:50|13080.63|12960.63|13079.4|12959.4|13080.63|12960.63|13078.26|12958.26|9
1625205900000|2021-07-02 06:05:00|13079.33|12959.33|13081.08|12961.08|13081.08|12961.08|13079.33|12959.33|10
1625205910000|2021-07-02 06:05:10|13082.26|12962.26|13081.6|12961.6|13082.8|12962.8|13081.57|12961.57|9
1625205920000|2021-07-02 06:05:20|13081.39|12961.39|13077.71|12957.71|13081.39|12961.39|13077.71|12957.71|10
1625205930000|2021-07-02 06:05:30|13077.44|12957.44|13075.62|12955.62|13077.44|12957.44|13074.95|12954.95|10
1625205940000|2021-07-02 06:05:40|13075.12|12955.12|13070.31|12950.31|13075.12|12955.12|13070.31|12950.31|10
1625205950000|2021-07-02 06:05:50|13070.57|12950.57|13070.69|12950.69|13070.72|12950.72|13070.57|12950.57|9
1625205960000|2021-07-02 06:06:00|13070.55|12950.55|13071.7|12951.7|13071.7|12951.7|13070.55|12950.55|9
1625205970000|2021-07-02 06:06:10|13071.06|12951.06|13070.91|12950.91|13071.75|12951.75|13070.91|12950.91|9
1625205980000|2021-07-02 06:06:20|13070.81|12950.81|13069.22|12949.22|13071.13|12951.13|13069.19|12949.19|9
1625205990000|2021-07-02 06:06:30|13068.39|12948.39|13064.34|12944.34|13068.49|12948.49|13064.34|12944.34|10
1625206000000|2021-07-02 06:06:40|13063.27|12943.27|13057.12|12937.12|13063.27|12943.27|13057.12|12937.12|10
1625206010000|2021-07-02 06:06:50|13056.99|12936.99|13056.6|12936.6|13056.99|12936.99|13055.48|12935.48|10
1625206020000|2021-07-02 06:07:00|13056.57|12936.57|13058.05|12938.05|13058.05|12938.05|13056.57|12936.57|10
1625206030000|2021-07-02 06:07:10|13057.4|12937.4|13056.74|12936.74|13057.58|12937.58|13056.6|12936.6|10
1625206040000|2021-07-02 06:07:20|13056.6|12936.6|13057.09|12937.09|13057.09|12937.09|13056.51|12936.51|10
1625206050000|2021-07-02 06:07:30|13056.94|12936.94|13054.72|12934.72|13056.94|12936.94|13054.16|12934.16|10
1625206060000|2021-07-02 06:07:40|13055.82|12935.82|13054.56|12934.56|13055.82|12935.82|13054.24|12934.24|10
1625206070000|2021-07-02 06:07:50|13054.52|12934.52|13056.18|12936.18|13056.39|12936.39|13054.52|12934.52|10
1625206080000|2021-07-02 06:08:00|13056.19|12936.19|13056.21|12936.21|13056.21|12936.21|13054.45|12934.45|10
1625206090000|2021-07-02 06:08:10|13056.39|12936.39|13057.72|12937.72|13058.08|12938.08|13056.39|12936.39|10
1625206100000|2021-07-02 06:08:20|13057.83|12937.83|13057.33|12937.33|13057.97|12937.97|13057.33|12937.33|9
1625206110000|2021-07-02 06:08:30|13057.02|12937.02|13057.12|12937.12|13058.38|12938.38|13056.63|12936.63|10
1625206120000|2021-07-02 06:08:40|13057.83|12937.83|13058.17|12938.17|13058.84|12938.84|13057.83|12937.83|10
1625206130000|2021-07-02 06:08:50|13057.14|12937.14|13056.49|12936.49|13057.26|12937.26|13056.32|12936.32|10
1625206140000|2021-07-02 06:09:00|13056.38|12936.38|13051.7|12931.7|13056.38|12936.38|13051.6|12931.6|10
1625206150000|2021-07-02 06:09:10|13051.71|12931.71|13050.05|12930.05|13051.71|12931.71|13049.87|12929.87|10
1625206160000|2021-07-02 06:09:20|13050.15|12930.15|13050.3|12930.3|13050.3|12930.3|13049.21|12929.21|9
1625206170000|2021-07-02 06:09:30|13050.93|12930.93|13052.28|12932.28|13052.28|12932.28|13050.77|12930.77|9
1625206180000|2021-07-02 06:09:40|13052.33|12932.33|13052.69|12932.69|13052.69|12932.69|13051.91|12931.91|8
1625206190000|2021-07-02 06:09:50|13052.56|12932.56|13051.15|12931.15|13052.56|12932.56|13050.84|12930.84|8
1625206200000|2021-07-02 06:10:00|13051.25|12931.25|13050.31|12930.31|13051.43|12931.43|13050.31|12930.31|10
1625206210000|2021-07-02 06:10:10|13050.41|12930.41|13049.03|12929.03|13051.06|12931.06|13049.03|12929.03|10
1625206220000|2021-07-02 06:10:20|13048.89|12928.89|13046.71|12926.71|13048.89|12928.89|13046.71|12926.71|10
1625206230000|2021-07-02 06:10:30|13046.97|12926.97|13043.7|12923.7|13047.19|12927.19|13043.56|12923.56|10
1625206240000|2021-07-02 06:10:40|13043.74|12923.74|13039.79|12919.79|13043.74|12923.74|13039.79|12919.79|10
1625206250000|2021-07-02 06:10:50|13039.67|12919.67|13037.13|12917.13|13039.67|12919.67|13037.13|12917.13|10
1625206260000|2021-07-02 06:11:00|13037.05|12917.05|13039.21|12919.21|13039.21|12919.21|13036.18|12916.18|10
1625206270000|2021-07-02 06:11:10|13039.1|12919.1|13038.05|12918.05|13039.49|12919.49|13037.99|12917.99|10
1625206280000|2021-07-02 06:11:20|13038.25|12918.25|13034.37|12914.37|13038.47|12918.47|13034.37|12914.37|10
1625206290000|2021-07-02 06:11:30|13034.1|12914.1|13030.92|12910.92|13034.1|12914.1|13030.92|12910.92|10
1625206300000|2021-07-02 06:11:40|13029.69|12909.69|13029.07|12909.07|13030.26|12910.26|13028.99|12908.99|10
1625206310000|2021-07-02 06:11:50|13028.21|12908.21|13027.38|12907.38|13028.21|12908.21|13025.64|12905.64|10
1625206320000|2021-07-02 06:12:00|13027.2|12907.2|13028.54|12908.54|13028.54|12908.54|13026.77|12906.77|9
1625206330000|2021-07-02 06:12:10|13028.43|12908.43|13028.81|12908.81|13029.08|12909.08|13028.43|12908.43|10
1625206340000|2021-07-02 06:12:20|13028.97|12908.97|13029.19|12909.19|13029.38|12909.38|13028.67|12908.67|10
1625206350000|2021-07-02 06:12:30|13029.04|12909.04|13031.49|12911.49|13031.49|12911.49|13029.03|12909.03|10
1625206360000|2021-07-02 06:12:40|13031.48|12911.48|13030.98|12910.98|13032.48|12912.48|13030.83|12910.83|10
1625206370000|2021-07-02 06:12:50|13030.99|12910.99|13031.26|12911.26|13031.32|12911.32|13030.91|12910.91|9
1625206380000|2021-07-02 06:13:00|13031.8|12911.8|13031.84|12911.84|13032.61|12912.61|13031.8|12911.8|9
1625206390000|2021-07-02 06:13:10|13030.87|12910.87|13029.52|12909.52|13031.27|12911.27|13029.52|12909.52|10
1625206400000|2021-07-02 06:13:20|13029.12|12909.12|13027.73|12907.73|13029.29|12909.29|13027.32|12907.32|10
1625206410000|2021-07-02 06:13:30|13027.69|12907.69|13027.52|12907.52|13027.87|12907.87|13027.14|12907.14|10
1625206420000|2021-07-02 06:13:40|13027.86|12907.86|13028.37|12908.37|13028.75|12908.75|13027.86|12907.86|10
1625206430000|2021-07-02 06:13:50|13027.82|12907.82|13027.56|12907.56|13027.82|12907.82|13027.56|12907.56|9
1625206440000|2021-07-02 06:14:00|13026.7|12906.7|13026.18|12906.18|13026.7|12906.7|13026.17|12906.17|9
1625206450000|2021-07-02 06:14:10|13026.05|12906.05|13021.98|12901.98|13026.05|12906.05|13021.98|12901.98|10
1625206460000|2021-07-02 06:14:20|13021.36|12901.36|13022.84|12902.84|13022.84|12902.84|13021.25|12901.25|10
1625206470000|2021-07-02 06:14:30|13022.68|12902.68|13021.15|12901.15|13022.97|12902.97|13021.15|12901.15|10
1625206480000|2021-07-02 06:14:40|13020.98|12900.98|13015.07|12895.07|13020.98|12900.98|13015.07|12895.07|9
1625206490000|2021-07-02 06:14:50|13014.77|12894.77|13010.79|12890.79|13014.77|12894.77|13010.79|12890.79|10
1625206500000|2021-07-02 06:15:00|13010.66|12890.66|13007.33|12887.33|13010.69|12890.69|13007.33|12887.33|10
1625206510000|2021-07-02 06:15:10|13008.14|12888.14|13002.07|12882.07|13008.14|12888.14|13001.64|12881.64|10
1625206520000|2021-07-02 06:15:20|13002.96|12882.96|13001.72|12881.72|13002.96|12882.96|13001.72|12881.72|10
1625206530000|2021-07-02 06:15:30|13001.62|12881.62|13001.44|12881.44|13002.3|12882.3|13000.96|12880.96|10
1625206540000|2021-07-02 06:15:40|13001.48|12881.48|13005.37|12885.37|13005.37|12885.37|13001.28|12881.28|10
1625206550000|2021-07-02 06:15:50|13006.19|12886.19|13009.42|12889.42|13009.42|12889.42|13006.06|12886.06|10
1625206560000|2021-07-02 06:16:00|13010.29|12890.29|13013.44|12893.44|13013.44|12893.44|13010.29|12890.29|10
1625206570000|2021-07-02 06:16:10|13014.35|12894.35|13014.37|12894.37|13015.59|12895.59|13014.35|12894.35|8
1625206580000|2021-07-02 06:16:20|13014.43|12894.43|13008.49|12888.49|13014.8|12894.8|13008.49|12888.49|10
1625206590000|2021-07-02 06:16:30|13007.61|12887.61|12997.44|12877.44|13007.61|12887.61|12997.44|12877.44|10
1625206600000|2021-07-02 06:16:40|12996.63|12876.63|12988.61|12868.61|12996.63|12876.63|12988.1|12868.1|9
1625206610000|2021-07-02 06:16:50|12987.8|12867.8|12988.74|12868.74|12988.74|12868.74|12987.44|12867.44|9
1625206620000|2021-07-02 06:17:00|12988.45|12868.45|12985.97|12865.97|12988.75|12868.75|12985.97|12865.97|10
1625206630000|2021-07-02 06:17:10|12985.62|12865.62|12981.45|12861.45|12985.62|12865.62|12981.45|12861.45|10
1625206640000|2021-07-02 06:17:20|12981.35|12861.35|12981.06|12861.06|12981.35|12861.35|12980.74|12860.74|10
1625206650000|2021-07-02 06:17:30|12980.94|12860.94|12981.84|12861.84|12981.84|12861.84|12980.94|12860.94|10
1625206660000|2021-07-02 06:17:40|12981.89|12861.89|12982.71|12862.71|12982.76|12862.76|12981.81|12861.81|9
1625206670000|2021-07-02 06:17:50|12982.01|12862.01|12981.95|12861.95|12982.14|12862.14|12981.79|12861.79|10
1625206680000|2021-07-02 06:18:00|12982.13|12862.13|12983.46|12863.46|12983.49|12863.49|12982.13|12862.13|10
1625206690000|2021-07-02 06:18:10|12983.63|12863.63|12986.34|12866.34|12986.34|12866.34|12983.63|12863.63|9
1625206700000|2021-07-02 06:18:20|12986.35|12866.35|12987.28|12867.28|12988.6|12868.6|12985.79|12865.79|9
1625206710000|2021-07-02 06:18:30|12987.42|12867.42|12986.77|12866.77|12987.97|12867.97|12986.77|12866.77|9
1625206720000|2021-07-02 06:18:40|12986.7|12866.7|12985.71|12865.71|12986.7|12866.7|12984.99|12864.99|9
1625206730000|2021-07-02 06:18:50|12985.61|12865.61|12984.75|12864.75|12985.99|12865.99|12984.74|12864.74|10
1625206740000|2021-07-02 06:19:00|12984.81|12864.81|12986.49|12866.49|12986.51|12866.51|12984.81|12864.81|9
1625206750000|2021-07-02 06:19:10|12986.44|12866.44|12989.57|12869.57|12990.16|12870.16|12986.44|12866.44|10
1625206760000|2021-07-02 06:19:20|12991.87|12871.87|12992.86|12872.86|12993.71|12873.71|12991.87|12871.87|10
1625206770000|2021-07-02 06:19:30|12992.93|12872.93|12991.25|12871.25|12992.93|12872.93|12991.25|12871.25|10
1625206780000|2021-07-02 06:19:40|12990.13|12870.13|12986.77|12866.77|12990.24|12870.24|12986.34|12866.34|10
1625206790000|2021-07-02 06:19:50|12986.74|12866.74|12986.35|12866.35|12986.74|12866.74|12985.76|12865.76|10
1625206800000|2021-07-02 06:20:00|12986.49|12866.49|12986.83|12866.83|12987.67|12867.67|12985.83|12865.83|10
1625206810000|2021-07-02 06:20:10|12986.91|12866.91|12985.17|12865.17|12986.97|12866.97|12985.17|12865.17|10
1625206820000|2021-07-02 06:20:20|12985.42|12865.42|12983.23|12863.23|12985.88|12865.88|12983.23|12863.23|10
1625206830000|2021-07-02 06:20:30|12983.35|12863.35|12981.29|12861.29|12983.56|12863.56|12981.29|12861.29|10
1625206840000|2021-07-02 06:20:40|12980.21|12860.21|12981.54|12861.54|12981.61|12861.61|12979.92|12859.92|10
1625206850000|2021-07-02 06:20:50|12981.34|12861.34|12979.63|12859.63|12981.34|12861.34|12979.59|12859.59|8
1625206860000|2021-07-02 06:21:00|12979.77|12859.77|12982.81|12862.81|12982.81|12862.81|12979.77|12859.77|10
1625206870000|2021-07-02 06:21:10|12983.11|12863.11|12986.46|12866.46|12986.46|12866.46|12983.11|12863.11|10
1625206880000|2021-07-02 06:21:20|12986.56|12866.56|12986.61|12866.61|12986.61|12866.61|12985.2|12865.2|10
1625206890000|2021-07-02 06:21:30|12986.54|12866.54|12985.45|12865.45|12986.68|12866.68|12985.45|12865.45|10
1625206900000|2021-07-02 06:21:40|12985.07|12865.07|12986.52|12866.52|12986.52|12866.52|12984.08|12864.08|10
1625206910000|2021-07-02 06:21:50|12987.29|12867.29|12988.15|12868.15|12988.15|12868.15|12987.29|12867.29|10
1625206920000|2021-07-02 06:22:00|12987.75|12867.75|12995.82|12875.82|12995.82|12875.82|12987.54|12867.54|10
1625206930000|2021-07-02 06:22:10|12996.28|12876.28|13001.68|12881.68|13001.68|12881.68|12996.28|12876.28|10
1625206940000|2021-07-02 06:22:20|13002.72|12882.72|13004.74|12884.74|13004.86|12884.86|13002.72|12882.72|10
1625206950000|2021-07-02 06:22:30|13004.56|12884.56|13002.51|12882.51|13004.56|12884.56|13002.51|12882.51|9
1625206960000|2021-07-02 06:22:40|13002.68|12882.68|13006.69|12886.69|13006.69|12886.69|13002.68|12882.68|10
1625206970000|2021-07-02 06:22:50|13006.95|12886.95|13008.65|12888.65|13009.13|12889.13|13006.95|12886.95|9
1625206980000|2021-07-02 06:23:00|13008.68|12888.68|13008.64|12888.64|13009.96|12889.96|13008.63|12888.63|9
1625206990000|2021-07-02 06:23:10|13008.94|12888.94|13011.52|12891.52|13011.52|12891.52|13008.41|12888.41|9
1625207000000|2021-07-02 06:23:20|13011.9|12891.9|13013.45|12893.45|13013.45|12893.45|13011.9|12891.9|9
1625207010000|2021-07-02 06:23:30|13013.25|12893.25|13014.41|12894.41|13014.57|12894.57|13013.25|12893.25|10
1625207020000|2021-07-02 06:23:40|13015.43|12895.43|13015.49|12895.49|13016.37|12896.37|13015.43|12895.43|10
1625207030000|2021-07-02 06:23:50|13015.52|12895.52|13018.61|12898.61|13018.61|12898.61|13015.52|12895.52|10
1625207040000|2021-07-02 06:24:00|13018.96|12898.96|13017.9|12897.9|13019.06|12899.06|13017.85|12897.85|10
1625207050000|2021-07-02 06:24:10|13018.15|12898.15|13018.61|12898.61|13019.22|12899.22|13017.59|12897.59|10
1625207060000|2021-07-02 06:24:20|13018.64|12898.64|13018.33|12898.33|13019.38|12899.38|13018.33|12898.33|9
1625207070000|2021-07-02 06:24:30|13018.5|12898.5|13016.02|12896.02|13018.5|12898.5|13015.99|12895.99|10
1625207080000|2021-07-02 06:24:40|13015.93|12895.93|13014.18|12894.18|13015.93|12895.93|13014.18|12894.18|10
1625207090000|2021-07-02 06:24:50|13013.98|12893.98|13010.69|12890.69|13013.98|12893.98|13010.69|12890.69|10
1625207100000|2021-07-02 06:25:00|13010.76|12890.76|13008.52|12888.52|13010.83|12890.83|13008.52|12888.52|10
1625207110000|2021-07-02 06:25:10|13008.48|12888.48|13011.42|12891.42|13011.42|12891.42|13008.48|12888.48|9
1625207120000|2021-07-02 06:25:20|13012.3|12892.3|13010.96|12890.96|13012.76|12892.76|13010.96|12890.96|9
1625207130000|2021-07-02 06:25:30|13011.9|12891.9|13010.91|12890.91|13011.95|12891.95|13010.78|12890.78|9
1625207140000|2021-07-02 06:25:40|13010.78|12890.78|13007.32|12887.32|13010.78|12890.78|13007.32|12887.32|10
1625207150000|2021-07-02 06:25:50|13007.49|12887.49|13007.58|12887.58|13007.58|12887.58|13007.31|12887.31|9
1625207160000|2021-07-02 06:26:00|13007.48|12887.48|13002.27|12882.27|13008.66|12888.66|13002.27|12882.27|9
1625207170000|2021-07-02 06:26:10|13002.06|12882.06|12997.3|12877.3|13002.06|12882.06|12997.3|12877.3|10
1625207180000|2021-07-02 06:26:20|12997.19|12877.19|12992.81|12872.81|12997.25|12877.25|12992.81|12872.81|10
1625207190000|2021-07-02 06:26:30|12992.71|12872.71|12987.76|12867.76|12993.38|12873.38|12987.76|12867.76|10
1625207200000|2021-07-02 06:26:40|12987.83|12867.83|12987.55|12867.55|12988.56|12868.56|12987.48|12867.48|9
1625207210000|2021-07-02 06:26:50|12987.75|12867.75|12990.28|12870.28|12990.28|12870.28|12987.75|12867.75|10
1625207220000|2021-07-02 06:27:00|12990.55|12870.55|12991.89|12871.89|12992.17|12872.17|12990.55|12870.55|10
1625207230000|2021-07-02 06:27:10|12991.99|12871.99|12990.84|12870.84|12992.92|12872.92|12990.84|12870.84|10
1625207240000|2021-07-02 06:27:20|12990.97|12870.97|12988.8|12868.8|12990.97|12870.97|12988.8|12868.8|9
1625207250000|2021-07-02 06:27:30|12988.39|12868.39|12985.37|12865.37|12988.4|12868.4|12984.92|12864.92|10
1625207260000|2021-07-02 06:27:40|12985.3|12865.3|12986.17|12866.17|12986.17|12866.17|12985.3|12865.3|10
1625207270000|2021-07-02 06:27:50|12986.32|12866.32|12988.91|12868.91|12988.91|12868.91|12986.32|12866.32|10
1625207280000|2021-07-02 06:28:00|12989.31|12869.31|12991.47|12871.47|12991.47|12871.47|12988.54|12868.54|10
1625207290000|2021-07-02 06:28:10|12991.48|12871.48|12993.39|12873.39|12993.39|12873.39|12991.48|12871.48|9
1625207300000|2021-07-02 06:28:20|12993.92|12873.92|12993.82|12873.82|12994.8|12874.8|12993.82|12873.82|10
1625207310000|2021-07-02 06:28:30|12993.68|12873.68|12997.17|12877.17|12997.51|12877.51|12993.67|12873.67|10
1625207320000|2021-07-02 06:28:40|12997.04|12877.04|13000.13|12880.13|13000.13|12880.13|12997.04|12877.04|10
1625207330000|2021-07-02 06:28:50|13000.93|12880.93|13008.22|12888.22|13008.22|12888.22|13000.93|12880.93|10
1625207340000|2021-07-02 06:29:00|13008.66|12888.66|13007.15|12887.15|13008.66|12888.66|13007.15|12887.15|10
1625207350000|2021-07-02 06:29:10|13007.56|12887.56|13012.34|12892.34|13012.34|12892.34|13007.56|12887.56|10
1625207360000|2021-07-02 06:29:20|13011.75|12891.75|13014.16|12894.16|13014.16|12894.16|13011.64|12891.64|10
1625207370000|2021-07-02 06:29:30|13014.39|12894.39|13015.62|12895.62|13015.62|12895.62|13013.59|12893.59|10
1625207380000|2021-07-02 06:29:40|13015.55|12895.55|13015.11|12895.11|13016.11|12896.11|13015.11|12895.11|9
1625207390000|2021-07-02 06:29:50|13015.93|12895.93|13018.35|12898.35|13018.35|12898.35|13015.9|12895.9|10
1625207400000|2021-07-02 06:30:00|13018.71|12898.71|13021.87|12901.87|13021.87|12901.87|13018.7|12898.7|9
1625207410000|2021-07-02 06:30:10|13021.47|12901.47|13020.95|12900.95|13021.84|12901.84|13020.95|12900.95|10
1625207420000|2021-07-02 06:30:20|13021.69|12901.69|13025.39|12905.39|13025.39|12905.39|13021.69|12901.69|10
1625207430000|2021-07-02 06:30:30|13025.61|12905.61|13029.51|12909.51|13029.51|12909.51|13025.61|12905.61|10
1625207440000|2021-07-02 06:30:40|13029.61|12909.61|13032.22|12912.22|13032.22|12912.22|13029.61|12909.61|10
1625207450000|2021-07-02 06:30:50|13032.45|12912.45|13033.14|12913.14|13033.88|12913.88|13032.45|12912.45|10
1625207460000|2021-07-02 06:31:00|13033.31|12913.31|13035.05|12915.05|13035.05|12915.05|13033.15|12913.15|9
1625207470000|2021-07-02 06:31:10|13035.28|12915.28|13039.48|12919.48|13040.27|12920.27|13035.28|12915.28|10
1625207480000|2021-07-02 06:31:20|13039.22|12919.22|13043.77|12923.77|13043.77|12923.77|13039.22|12919.22|10
1625207490000|2021-07-02 06:31:30|13044.11|12924.11|13044.08|12924.08|13044.43|12924.43|13043.47|12923.47|10
1625207500000|2021-07-02 06:31:40|13045.33|12925.33|13043.55|12923.55|13045.33|12925.33|13043.55|12923.55|10
1625207510000|2021-07-02 06:31:50|13042.96|12922.96|13043.5|12923.5|13043.75|12923.75|13042.32|12922.32|9
1625207520000|2021-07-02 06:32:00|13043.44|12923.44|13042.03|12922.03|13043.44|12923.44|13041.34|12921.34|10
1625207530000|2021-07-02 06:32:10|13042.02|12922.02|13042.71|12922.71|13042.92|12922.92|13041.65|12921.65|10
1625207540000|2021-07-02 06:32:20|13043.02|12923.02|13043.08|12923.08|13043.27|12923.27|13043|12923|10
1625207550000|2021-07-02 06:32:30|13043.29|12923.29|13043.52|12923.52|13043.53|12923.53|13042.98|12922.98|10
1625207560000|2021-07-02 06:32:40|13043.7|12923.7|13047.26|12927.26|13047.53|12927.53|13043.7|12923.7|10
1625207570000|2021-07-02 06:32:50|13048.35|12928.35|13050.96|12930.96|13050.96|12930.96|13048.35|12928.35|10
1625207580000|2021-07-02 06:33:00|13051.1|12931.1|13053.01|12933.01|13053.01|12933.01|13051.02|12931.02|10
1625207590000|2021-07-02 06:33:10|13053.03|12933.03|13055.72|12935.72|13055.88|12935.88|13053.03|12933.03|10
1625207600000|2021-07-02 06:33:20|13055.64|12935.64|13054.55|12934.55|13055.64|12935.64|13054.19|12934.19|9
1625207610000|2021-07-02 06:33:30|13055.64|12935.64|13056.83|12936.83|13056.83|12936.83|13055.64|12935.64|9
1625207620000|2021-07-02 06:33:40|13056.58|12936.58|13056.11|12936.11|13057.07|12937.07|13056.05|12936.05|10
1625207630000|2021-07-02 06:33:50|13055.51|12935.51|13058.99|12938.99|13059.1|12939.1|13055.45|12935.45|10
1625207640000|2021-07-02 06:34:00|13059.02|12939.02|13058.28|12938.28|13059.02|12939.02|13058.23|12938.23|10
1625207650000|2021-07-02 06:34:10|13058.45|12938.45|13060.05|12940.05|13060.05|12940.05|13058.37|12938.37|9
1625207660000|2021-07-02 06:34:20|13060.11|12940.11|13061.75|12941.75|13062.06|12942.06|13060.07|12940.07|10
1625207670000|2021-07-02 06:34:30|13062.03|12942.03|13063.68|12943.68|13063.68|12943.68|13062.03|12942.03|10
1625207680000|2021-07-02 06:34:40|13063.88|12943.88|13063.87|12943.87|13064.1|12944.1|13063.64|12943.64|10
1625207690000|2021-07-02 06:34:50|13063.67|12943.67|13062.97|12942.97|13063.67|12943.67|13062.46|12942.46|10
1625207700000|2021-07-02 06:35:00|13062.93|12942.93|13063.07|12943.07|13063.07|12943.07|13062.75|12942.75|9
1625207710000|2021-07-02 06:35:10|13063.02|12943.02|13059.61|12939.61|13063.02|12943.02|13059.61|12939.61|9
1625207720000|2021-07-02 06:35:20|13058.99|12938.99|13057.79|12937.79|13059.54|12939.54|13057.79|12937.79|10
1625207730000|2021-07-02 06:35:30|13058.12|12938.12|13057.27|12937.27|13058.12|12938.12|13057.21|12937.21|10
1625207740000|2021-07-02 06:35:40|13057.31|12937.31|13057.49|12937.49|13057.76|12937.76|13057.2|12937.2|9
1625207750000|2021-07-02 06:35:50|13057.67|12937.67|13056.66|12936.66|13057.67|12937.67|13056.66|12936.66|10
1625207760000|2021-07-02 06:36:00|13056.7|12936.7|13055.83|12935.83|13056.7|12936.7|13055.83|12935.83|9
1625207770000|2021-07-02 06:36:10|13055.74|12935.74|13053.35|12933.35|13055.74|12935.74|13053.35|12933.35|10
1625207780000|2021-07-02 06:36:20|13052.27|12932.27|13048.4|12928.4|13052.27|12932.27|13048.4|12928.4|10
1625207790000|2021-07-02 06:36:30|13048.17|12928.17|13045.84|12925.84|13048.17|12928.17|13045.84|12925.84|10
1625207800000|2021-07-02 06:36:40|13045.87|12925.87|13038.77|12918.77|13045.87|12925.87|13038.77|12918.77|10
1625207810000|2021-07-02 06:36:50|13038.3|12918.3|13036.59|12916.59|13038.3|12918.3|13036.16|12916.16|9
1625207820000|2021-07-02 06:37:00|13036.44|12916.44|13034.21|12914.21|13036.44|12916.44|13033.33|12913.33|10
1625207830000|2021-07-02 06:37:10|13033.6|12913.6|13027.01|12907.01|13033.6|12913.6|13027.01|12907.01|10
1625207840000|2021-07-02 06:37:20|13026.3|12906.3|13023.47|12903.47|13026.63|12906.63|13023.47|12903.47|9
1625207850000|2021-07-02 06:37:30|13023.49|12903.49|13019.9|12899.9|13023.49|12903.49|13019.9|12899.9|10
1625207860000|2021-07-02 06:37:40|13019.61|12899.61|13017.12|12897.12|13019.8|12899.8|13017.12|12897.12|10
1625207870000|2021-07-02 06:37:50|13017.16|12897.16|13017.04|12897.04|13017.28|12897.28|13016.71|12896.71|10
1625207880000|2021-07-02 06:38:00|13016.46|12896.46|13014.11|12894.11|13016.52|12896.52|13014.11|12894.11|10
1625207890000|2021-07-02 06:38:10|13013.54|12893.54|13011.86|12891.86|13013.58|12893.58|13011.75|12891.75|9
1625207900000|2021-07-02 06:38:20|13012.26|12892.26|13009.84|12889.84|13013.23|12893.23|13009.03|12889.03|8
1625207910000|2021-07-02 06:38:30|13009.97|12889.97|13009.55|12889.55|13009.97|12889.97|13009.19|12889.19|10
1625207920000|2021-07-02 06:38:40|13009.69|12889.69|13009.36|12889.36|13010.06|12890.06|13009.01|12889.01|10
1625207930000|2021-07-02 06:38:50|13009.35|12889.35|13007.27|12887.27|13009.35|12889.35|13007.27|12887.27|10
1625207940000|2021-07-02 06:39:00|13006.47|12886.47|13003.19|12883.19|13006.64|12886.64|13003.19|12883.19|9
1625207950000|2021-07-02 06:39:10|13003.22|12883.22|13000.31|12880.31|13003.22|12883.22|13000.19|12880.19|9
1625207960000|2021-07-02 06:39:20|13000.25|12880.25|12999.48|12879.48|13000.25|12880.25|12999.37|12879.37|9
1625207970000|2021-07-02 06:39:30|12999.5|12879.5|12998.64|12878.64|12999.52|12879.52|12998.64|12878.64|10
1625207980000|2021-07-02 06:39:40|12998.61|12878.61|12998|12878|12998.61|12878.61|12997.93|12877.93|10
1625207990000|2021-07-02 06:39:50|12997.97|12877.97|12996.89|12876.89|12998.39|12878.39|12996.89|12876.89|10
1625208000000|2021-07-02 06:40:00|12996.71|12876.71|12994.7|12874.7|12996.71|12876.71|12994.7|12874.7|10
1625208010000|2021-07-02 06:40:10|12994.48|12874.48|12994.12|12874.12|12994.93|12874.93|12993.93|12873.93|10
1625208020000|2021-07-02 06:40:20|12993.76|12873.76|12993.51|12873.51|12993.76|12873.76|12993.2|12873.2|10
1625208030000|2021-07-02 06:40:30|12993.55|12873.55|12993.46|12873.46|12994.08|12874.08|12992.68|12872.68|10
1625208040000|2021-07-02 06:40:40|12993.17|12873.17|12995.19|12875.19|12995.19|12875.19|12993.17|12873.17|10
1625208050000|2021-07-02 06:40:50|12995.43|12875.43|12998.23|12878.23|12998.23|12878.23|12995.43|12875.43|10
1625208060000|2021-07-02 06:41:00|12998.69|12878.69|12998.97|12878.97|12998.97|12878.97|12998.38|12878.38|9
1625208070000|2021-07-02 06:41:10|12999.38|12879.38|12997.77|12877.77|12999.38|12879.38|12997.77|12877.77|10
1625208080000|2021-07-02 06:41:20|12997.79|12877.79|12998.65|12878.65|13000.24|12880.24|12997.79|12877.79|10
1625208090000|2021-07-02 06:41:30|12998.51|12878.51|12995.17|12875.17|12998.52|12878.52|12995.17|12875.17|10
1625208100000|2021-07-02 06:41:40|12994.94|12874.94|12994.06|12874.06|12994.94|12874.94|12993.38|12873.38|9
1625208110000|2021-07-02 06:41:50|12994.07|12874.07|12993.72|12873.72|12994.75|12874.75|12993.72|12873.72|10
1625208120000|2021-07-02 06:42:00|12993.77|12873.77|12994.5|12874.5|12994.5|12874.5|12993.77|12873.77|10
1625208130000|2021-07-02 06:42:10|12993.53|12873.53|12991.35|12871.35|12993.53|12873.53|12991.35|12871.35|10
1625208140000|2021-07-02 06:42:20|12991.28|12871.28|12989.33|12869.33|12991.28|12871.28|12989.33|12869.33|9
1625208150000|2021-07-02 06:42:30|12989.12|12869.12|12988.15|12868.15|12989.27|12869.27|12988.15|12868.15|10
1625208160000|2021-07-02 06:42:40|12987.99|12867.99|12984.44|12864.44|12987.99|12867.99|12984.44|12864.44|10
1625208170000|2021-07-02 06:42:50|12984.48|12864.48|12982.48|12862.48|12984.48|12864.48|12981.96|12861.96|10
1625208180000|2021-07-02 06:43:00|12983.59|12863.59|12986.43|12866.43|12987.3|12867.3|12983.59|12863.59|10
1625208190000|2021-07-02 06:43:10|12986.35|12866.35|12991.42|12871.42|12991.42|12871.42|12986.35|12866.35|10
1625208200000|2021-07-02 06:43:20|12992.52|12872.52|12997.74|12877.74|12997.74|12877.74|12992.52|12872.52|10
1625208210000|2021-07-02 06:43:30|12998.22|12878.22|13009.61|12889.61|13009.61|12889.61|12998.19|12878.19|10
1625208220000|2021-07-02 06:43:40|13010.97|12890.97|13015.61|12895.61|13015.61|12895.61|13010.97|12890.97|10
1625208230000|2021-07-02 06:43:50|13014.71|12894.71|13018.69|12898.69|13018.81|12898.81|13014.71|12894.71|9
1625208240000|2021-07-02 06:44:00|13018.77|12898.77|13018.76|12898.76|13019.66|12899.66|13018.76|12898.76|10
1625208250000|2021-07-02 06:44:10|13018.92|12898.92|13020.45|12900.45|13020.73|12900.73|13018.51|12898.51|9
1625208260000|2021-07-02 06:44:20|13020.35|12900.35|13023.96|12903.96|13023.96|12903.96|13020.35|12900.35|9
1625208270000|2021-07-02 06:44:30|13024.01|12904.01|13022.98|12902.98|13024.1|12904.1|13022.83|12902.83|7
1625208280000|2021-07-02 06:44:40|13022.95|12902.95|13024.55|12904.55|13024.66|12904.66|13022.95|12902.95|7
1625208290000|2021-07-02 06:44:50|13024.54|12904.54|13025.36|12905.36|13025.36|12905.36|13024.45|12904.45|10
1625208300000|2021-07-02 06:45:00|13025.87|12905.87|13024.99|12904.99|13025.89|12905.89|13024.2|12904.2|10
1625208310000|2021-07-02 06:45:10|13025.61|12905.61|13028|12908|13028|12908|13025.61|12905.61|10
1625208320000|2021-07-02 06:45:20|13028.38|12908.38|13033.45|12913.45|13033.45|12913.45|13028.38|12908.38|10
1625208330000|2021-07-02 06:45:30|13034.35|12914.35|13038.57|12918.57|13038.57|12918.57|13034.35|12914.35|10
1625208340000|2021-07-02 06:45:40|13038.81|12918.81|13044.7|12924.7|13044.7|12924.7|13038.81|12918.81|10
1625208350000|2021-07-02 06:45:50|13044.81|12924.81|13047.95|12927.95|13047.95|12927.95|13044.72|12924.72|9
1625208360000|2021-07-02 06:46:00|13048.05|12928.05|13045.38|12925.38|13048.18|12928.18|13045.38|12925.38|10
1625208370000|2021-07-02 06:46:10|13046.02|12926.02|13046.52|12926.52|13046.66|12926.66|13045.55|12925.55|10
1625208380000|2021-07-02 06:46:20|13046.6|12926.6|13047.62|12927.62|13048.11|12928.11|13046.6|12926.6|10
1625208390000|2021-07-02 06:46:30|13047.81|12927.81|13046.11|12926.11|13047.81|12927.81|13046|12926|10
1625208400000|2021-07-02 06:46:40|13045.85|12925.85|13046.12|12926.12|13046.33|12926.33|13045.22|12925.22|10
1625208410000|2021-07-02 06:46:50|13046.16|12926.16|13046.84|12926.84|13046.84|12926.84|13046.16|12926.16|9
1625208420000|2021-07-02 06:47:00|13047.12|12927.12|13047.71|12927.71|13047.71|12927.71|13046.74|12926.74|10
1625208430000|2021-07-02 06:47:10|13047.05|12927.05|13047.48|12927.48|13047.48|12927.48|13046.92|12926.92|10
1625208440000|2021-07-02 06:47:20|13047.24|12927.24|13048.22|12928.22|13048.28|12928.28|13047.02|12927.02|8
1625208450000|2021-07-02 06:47:30|13048.16|12928.16|13047.49|12927.49|13048.16|12928.16|13046.66|12926.66|10
1625208460000|2021-07-02 06:47:40|13046.85|12926.85|13046.86|12926.86|13047.31|12927.31|13046.83|12926.83|10
1625208470000|2021-07-02 06:47:50|13046.82|12926.82|13045.81|12925.81|13046.82|12926.82|13045.44|12925.44|10
1625208480000|2021-07-02 06:48:00|13045.87|12925.87|13044.17|12924.17|13046.01|12926.01|13044.16|12924.16|8
1625208490000|2021-07-02 06:48:10|13044.73|12924.73|13040.94|12920.94|13044.73|12924.73|13040.94|12920.94|10
1625208500000|2021-07-02 06:48:20|13037.87|12917.87|13032.72|12912.72|13037.87|12917.87|13032.72|12912.72|10
1625208510000|2021-07-02 06:48:30|13032.45|12912.45|13030.17|12910.17|13032.45|12912.45|13030.17|12910.17|10
1625208520000|2021-07-02 06:48:40|13029.54|12909.54|13024.17|12904.17|13029.55|12909.55|13024.17|12904.17|10
1625208530000|2021-07-02 06:48:50|13024.03|12904.03|13019.48|12899.48|13024.03|12904.03|13019.48|12899.48|10
1625208540000|2021-07-02 06:49:00|13019.22|12899.22|13013.89|12893.89|13019.22|12899.22|13013.89|12893.89|10
1625208550000|2021-07-02 06:49:10|13014.01|12894.01|13012.91|12892.91|13014.17|12894.17|13012.46|12892.46|10
1625208560000|2021-07-02 06:49:20|13013.27|12893.27|13015.4|12895.4|13015.4|12895.4|13013.27|12893.27|10
1625208570000|2021-07-02 06:49:30|13015.38|12895.38|13017.71|12897.71|13017.72|12897.72|13015.38|12895.38|10
1625208580000|2021-07-02 06:49:40|13017.58|12897.58|13018.36|12898.36|13018.71|12898.71|13017.58|12897.58|10
1625208590000|2021-07-02 06:49:50|13018.48|12898.48|13024.12|12904.12|13024.12|12904.12|13018.48|12898.48|10
1625208600000|2021-07-02 06:50:00|13025.21|12905.21|13027.87|12907.87|13027.87|12907.87|13025.14|12905.14|10
1625208610000|2021-07-02 06:50:10|13029.06|12909.06|13028.99|12908.99|13029.49|12909.49|13028.84|12908.84|9
1625208620000|2021-07-02 06:50:20|13028.72|12908.72|13030.75|12910.75|13030.75|12910.75|13028.03|12908.03|10
1625208630000|2021-07-02 06:50:30|13030.96|12910.96|13038.1|12918.1|13038.1|12918.1|13030.96|12910.96|10
1625208640000|2021-07-02 06:50:40|13039.18|12919.18|13041.66|12921.66|13041.66|12921.66|13039.14|12919.14|10
1625208650000|2021-07-02 06:50:50|13041.61|12921.61|13042.17|12922.17|13042.85|12922.85|13041.53|12921.53|10
1625208660000|2021-07-02 06:51:00|13042.16|12922.16|13040.8|12920.8|13042.17|12922.17|13040.58|12920.58|9
1625208670000|2021-07-02 06:51:10|13040.59|12920.59|13035.69|12915.69|13040.59|12920.59|13035.69|12915.69|10
1625208680000|2021-07-02 06:51:20|13035.59|12915.59|13035.36|12915.36|13036.03|12916.03|13034.57|12914.57|10
1625208690000|2021-07-02 06:51:30|13035.27|12915.27|13033.62|12913.62|13035.27|12915.27|13033.5|12913.5|10
1625208700000|2021-07-02 06:51:40|13033.54|12913.54|13034.13|12914.13|13034.82|12914.82|13033.1|12913.1|10
1625208710000|2021-07-02 06:51:50|13034.25|12914.25|13034.79|12914.79|13034.83|12914.83|13034.25|12914.25|10
1625208720000|2021-07-02 06:52:00|13034.88|12914.88|13034.9|12914.9|13035.77|12915.77|13034.82|12914.82|10
1625208730000|2021-07-02 06:52:10|13034.76|12914.76|13037.15|12917.15|13037.17|12917.17|13034.39|12914.39|10
1625208740000|2021-07-02 06:52:20|13037.28|12917.28|13038.16|12918.16|13038.16|12918.16|13036.85|12916.85|10
1625208750000|2021-07-02 06:52:30|13038.07|12918.07|13039.88|12919.88|13039.88|12919.88|13038.07|12918.07|10
1625208760000|2021-07-02 06:52:40|13040.37|12920.37|13041.32|12921.32|13041.32|12921.32|13040.37|12920.37|9
1625208770000|2021-07-02 06:52:50|13041.01|12921.01|13041.73|12921.73|13041.73|12921.73|13040.93|12920.93|10
1625208780000|2021-07-02 06:53:00|13041.75|12921.75|13042.43|12922.43|13042.43|12922.43|13041.75|12921.75|7
1625208790000|2021-07-02 06:53:10|13042.44|12922.44|13045.31|12925.31|13045.37|12925.37|13042.44|12922.44|9
1625208800000|2021-07-02 06:53:20|13045.37|12925.37|13047.34|12927.34|13047.34|12927.34|13045.37|12925.37|10
1625208810000|2021-07-02 06:53:30|13047.29|12927.29|13047.99|12927.99|13047.99|12927.99|13046.81|12926.81|9
1625208820000|2021-07-02 06:53:40|13048.16|12928.16|13048.91|12928.91|13049.08|12929.08|13047.7|12927.7|9
1625208830000|2021-07-02 06:53:50|13048.43|12928.43|13046.6|12926.6|13048.43|12928.43|13046.6|12926.6|10
1625208840000|2021-07-02 06:54:00|13046.87|12926.87|13046.57|12926.57|13047.12|12927.12|13046.52|12926.52|10
1625208850000|2021-07-02 06:54:10|13048.04|12928.04|13050.14|12930.14|13050.14|12930.14|13047.4|12927.4|10
1625208860000|2021-07-02 06:54:20|13050.27|12930.27|13051.59|12931.59|13051.84|12931.84|13050.27|12930.27|10
1625208870000|2021-07-02 06:54:30|13052.22|12932.22|13055.3|12935.3|13055.3|12935.3|13052.22|12932.22|9
1625208880000|2021-07-02 06:54:40|13057.18|12937.18|13060.83|12940.83|13060.83|12940.83|13057.18|12937.18|9
1625208890000|2021-07-02 06:54:50|13061.07|12941.07|13062.08|12942.08|13062.2|12942.2|13061.07|12941.07|10
1625208900000|2021-07-02 06:55:00|13061.16|12941.16|13060.27|12940.27|13061.86|12941.86|13059.64|12939.64|10
1625208910000|2021-07-02 06:55:10|13060.21|12940.21|13058.92|12938.92|13060.21|12940.21|13058.92|12938.92|10
1625208920000|2021-07-02 06:55:20|13058.08|12938.08|13056.67|12936.67|13058.17|12938.17|13056.67|12936.67|10
1625208930000|2021-07-02 06:55:30|13056.09|12936.09|13055.4|12935.4|13056.09|12936.09|13054.97|12934.97|10
1625208940000|2021-07-02 06:55:40|13055.01|12935.01|13053.14|12933.14|13055.01|12935.01|13053.14|12933.14|10
1625208950000|2021-07-02 06:55:50|13053.08|12933.08|13052.63|12932.63|13053.1|12933.1|13052.63|12932.63|10
1625208960000|2021-07-02 06:56:00|13052.27|12932.27|13054.25|12934.25|13054.25|12934.25|13052.25|12932.25|10
1625208970000|2021-07-02 06:56:10|13054.92|12934.92|13057.43|12937.43|13057.43|12937.43|13054.92|12934.92|9
1625208980000|2021-07-02 06:56:20|13057.4|12937.4|13059.7|12939.7|13059.7|12939.7|13057.36|12937.36|9
1625208990000|2021-07-02 06:56:30|13060|12940|13061.33|12941.33|13061.54|12941.54|13059.93|12939.93|10
1625209000000|2021-07-02 06:56:40|13061.35|12941.35|13062.61|12942.61|13062.61|12942.61|13061.35|12941.35|9
1625209010000|2021-07-02 06:56:50|13063.01|12943.01|13061.84|12941.84|13063.01|12943.01|13061.79|12941.79|8
1625209020000|2021-07-02 06:57:00|13061.95|12941.95|13062.33|12942.33|13062.88|12942.88|13061.95|12941.95|9
1625209030000|2021-07-02 06:57:10|13062.25|12942.25|13062.18|12942.18|13062.4|12942.4|13061.57|12941.57|10
1625209040000|2021-07-02 06:57:20|13062.29|12942.29|13061.09|12941.09|13062.29|12942.29|13060.9|12940.9|9
1625209050000|2021-07-02 06:57:30|13061.06|12941.06|13062.13|12942.13|13062.13|12942.13|13061|12941|9
1625209060000|2021-07-02 06:57:40|13062.08|12942.08|13061.84|12941.84|13062.2|12942.2|13061.65|12941.65|9
1625209070000|2021-07-02 06:57:50|13061.53|12941.53|13060.54|12940.54|13062.24|12942.24|13060.54|12940.54|10
1625209080000|2021-07-02 06:58:00|13060.6|12940.6|13063.62|12943.62|13063.62|12943.62|13060.51|12940.51|8
1625209090000|2021-07-02 06:58:10|13063.46|12943.46|13063.49|12943.49|13064.58|12944.58|13063.33|12943.33|10
1625209100000|2021-07-02 06:58:20|13062.57|12942.57|13062.3|12942.3|13063.49|12943.49|13062.3|12942.3|10
1625209110000|2021-07-02 06:58:30|13062.15|12942.15|13061.53|12941.53|13062.15|12942.15|13061.37|12941.37|10
1625209120000|2021-07-02 06:58:40|13061.35|12941.35|13059.93|12939.93|13061.35|12941.35|13059.74|12939.74|10
1625209130000|2021-07-02 06:58:50|13059.43|12939.43|13058.23|12938.23|13059.43|12939.43|13058.23|12938.23|9
1625209140000|2021-07-02 06:59:00|13058.07|12938.07|13057.53|12937.53|13058.54|12938.54|13056.88|12936.88|10
1625209150000|2021-07-02 06:59:10|13057.09|12937.09|13056.14|12936.14|13057.09|12937.09|13055.1|12935.1|10
1625209160000|2021-07-02 06:59:20|13055.91|12935.91|13055.28|12935.28|13055.91|12935.91|13054.84|12934.84|10
1625209170000|2021-07-02 06:59:30|13055.27|12935.27|13054.94|12934.94|13055.31|12935.31|13054.94|12934.94|10
1625209180000|2021-07-02 06:59:40|13054.97|12934.97|13054.46|12934.46|13054.97|12934.97|13054.41|12934.41|9
1625209190000|2021-07-02 06:59:50|13054.89|12934.89|13055.4|12935.4|13055.77|12935.77|13054.89|12934.89|10
1625209200000|2021-07-02 07:00:00|13055.88|12935.88|13055.52|12935.52|13056.11|12936.11|13055.52|12935.52|10
1625209210000|2021-07-02 07:00:10|13055.59|12935.59|13055.76|12935.76|13056.44|12936.44|13055.31|12935.31|10
1625209220000|2021-07-02 07:00:20|13055.78|12935.78|13051.75|12931.75|13055.83|12935.83|13051.75|12931.75|10
1625209230000|2021-07-02 07:00:30|13051.78|12931.78|13049.07|12929.07|13051.9|12931.9|13049.07|12929.07|10
1625209240000|2021-07-02 07:00:40|13048.96|12928.96|13043.12|12923.12|13048.96|12928.96|13043.12|12923.12|9
1625209250000|2021-07-02 07:00:50|13042.38|12922.38|13034.57|12914.57|13042.38|12922.38|13034.57|12914.57|10
1625209260000|2021-07-02 07:01:00|13035.36|12915.36|13035.62|12915.62|13035.79|12915.79|13034.02|12914.02|10
1625209270000|2021-07-02 07:01:10|13035.74|12915.74|13035.55|12915.55|13035.89|12915.89|13034.9|12914.9|9
1625209280000|2021-07-02 07:01:20|13035.61|12915.61|13037.3|12917.3|13037.3|12917.3|13035.61|12915.61|10
1625209290000|2021-07-02 07:01:30|13037.62|12917.62|13042.1|12922.1|13042.1|12922.1|13037.62|12917.62|10
1625209300000|2021-07-02 07:01:40|13042.32|12922.32|13042.84|12922.84|13042.84|12922.84|13042.07|12922.07|9
1625209310000|2021-07-02 07:01:50|13045.68|12925.68|13057.29|12937.29|13057.29|12937.29|13045.68|12925.68|10
1625209320000|2021-07-02 07:02:00|13057.45|12937.45|13061.05|12941.05|13061.05|12941.05|13057.11|12937.11|10
1625209330000|2021-07-02 07:02:10|13062.19|12942.19|13068.19|12948.19|13068.19|12948.19|13061.53|12941.53|10
1625209340000|2021-07-02 07:02:20|13069.77|12949.77|13080.25|12960.25|13080.25|12960.25|13069.77|12949.77|10
1625209350000|2021-07-02 07:02:30|13080.59|12960.59|13087.76|12967.76|13087.92|12967.92|13080.04|12960.04|10
1625209360000|2021-07-02 07:02:40|13087.84|12967.84|13088.93|12968.93|13089.86|12969.86|13087.84|12967.84|10
1625209370000|2021-07-02 07:02:50|13088.96|12968.96|13088.37|12968.37|13089.11|12969.11|13087.91|12967.91|10
1625209380000|2021-07-02 07:03:00|13088.38|12968.38|13089.62|12969.62|13089.62|12969.62|13088.33|12968.33|10
1625209390000|2021-07-02 07:03:10|13089.5|12969.5|13089.98|12969.98|13090.12|12970.12|13089.5|12969.5|10
1625209400000|2021-07-02 07:03:20|13089.74|12969.74|13093.28|12973.28|13093.28|12973.28|13089.74|12969.74|10
1625209410000|2021-07-02 07:03:30|13093.61|12973.61|13096.03|12976.03|13096.9|12976.9|13093.61|12973.61|10
1625209420000|2021-07-02 07:03:40|13095.1|12975.1|13097.59|12977.59|13098.29|12978.29|13094.65|12974.65|10
1625209430000|2021-07-02 07:03:50|13097.48|12977.48|13098.14|12978.14|13100.12|12980.12|13097.48|12977.48|10
1625209440000|2021-07-02 07:04:00|13098.3|12978.3|13098.99|12978.99|13098.99|12978.99|13097.63|12977.63|10
1625209450000|2021-07-02 07:04:10|13099.86|12979.86|13102.06|12982.06|13102.06|12982.06|13099.86|12979.86|9
1625209460000|2021-07-02 07:04:20|13102.14|12982.14|13103.05|12983.05|13103.35|12983.35|13102.14|12982.14|10
1625209470000|2021-07-02 07:04:30|13102.97|12982.97|13104.79|12984.79|13104.79|12984.79|13102.97|12982.97|10
1625209480000|2021-07-02 07:04:40|13103.78|12983.78|13103.84|12983.84|13104.13|12984.13|13103.66|12983.66|9
1625209490000|2021-07-02 07:04:50|13103.77|12983.77|13104.05|12984.05|13104.58|12984.58|13103.46|12983.46|10
1625209500000|2021-07-02 07:05:00|13104.15|12984.15|13104.86|12984.86|13104.86|12984.86|13103.32|12983.32|9
1625209510000|2021-07-02 07:05:10|13106.2|12986.2|13106.84|12986.84|13107.45|12987.45|13106.2|12986.2|10
1625209520000|2021-07-02 07:05:20|13106.32|12986.32|13104.36|12984.36|13106.32|12986.32|13104.36|12984.36|10
1625209530000|2021-07-02 07:05:30|13104.48|12984.48|13103.2|12983.2|13104.48|12984.48|13103.09|12983.09|10
1625209540000|2021-07-02 07:05:40|13103.79|12983.79|13102.99|12982.99|13103.79|12983.79|13102.95|12982.95|10
1625209550000|2021-07-02 07:05:50|13102.9|12982.9|13101.96|12981.96|13102.9|12982.9|13101.91|12981.91|10
1625209560000|2021-07-02 07:06:00|13102.06|12982.06|13102.66|12982.66|13102.7|12982.7|13101.81|12981.81|10
1625209570000|2021-07-02 07:06:10|13102.21|12982.21|13102.24|12982.24|13102.59|12982.59|13102.11|12982.11|10
1625209580000|2021-07-02 07:06:20|13102.81|12982.81|13103.55|12983.55|13104.07|12984.07|13102.81|12982.81|10
1625209590000|2021-07-02 07:06:30|13104.49|12984.49|13104.9|12984.9|13104.96|12984.96|13104.1|12984.1|9
1625209600000|2021-07-02 07:06:40|13104.74|12984.74|13103.89|12983.89|13106.05|12986.05|13103.89|12983.89|10
1625209610000|2021-07-02 07:06:50|13104.19|12984.19|13104.58|12984.58|13104.58|12984.58|13103.51|12983.51|10
1625209620000|2021-07-02 07:07:00|13104.72|12984.72|13103.08|12983.08|13104.72|12984.72|13102.7|12982.7|10
1625209630000|2021-07-02 07:07:10|13102.92|12982.92|13102.03|12982.03|13102.98|12982.98|13101.86|12981.86|10
1625209640000|2021-07-02 07:07:20|13102.04|12982.04|13101.92|12981.92|13102.23|12982.23|13101.92|12981.92|10
1625209650000|2021-07-02 07:07:30|13101.97|12981.97|13104.4|12984.4|13104.4|12984.4|13101.79|12981.79|10
1625209660000|2021-07-02 07:07:40|13104.28|12984.28|13104.35|12984.35|13104.35|12984.35|13103.35|12983.35|10
1625209670000|2021-07-02 07:07:50|13103.97|12983.97|13103.44|12983.44|13103.97|12983.97|13102.62|12982.62|10
1625209680000|2021-07-02 07:08:00|13103.55|12983.55|13103.8|12983.8|13104.25|12984.25|13102.71|12982.71|10
1625209690000|2021-07-02 07:08:10|13103.84|12983.84|13103.83|12983.83|13103.84|12983.84|13102.6|12982.6|10
1625209700000|2021-07-02 07:08:20|13103.97|12983.97|13103.56|12983.56|13104.03|12984.03|13103.43|12983.43|8
1625209710000|2021-07-02 07:08:30|13103.58|12983.58|13102.36|12982.36|13103.58|12983.58|13102.36|12982.36|10
1625209720000|2021-07-02 07:08:40|13102.66|12982.66|13102.81|12982.81|13103.46|12983.46|13102.59|12982.59|10
1625209730000|2021-07-02 07:08:50|13102.7|12982.7|13102.35|12982.35|13102.75|12982.75|13101.58|12981.58|9
1625209740000|2021-07-02 07:09:00|13101.51|12981.51|13101.89|12981.89|13101.89|12981.89|13101.3|12981.3|9
1625209750000|2021-07-02 07:09:10|13101.92|12981.92|13102.07|12982.07|13102.94|12982.94|13101.92|12981.92|8
1625209760000|2021-07-02 07:09:20|13101.95|12981.95|13103.64|12983.64|13103.71|12983.71|13101.95|12981.95|10
1625209770000|2021-07-02 07:09:30|13103.49|12983.49|13102.7|12982.7|13103.73|12983.73|13102.7|12982.7|9
1625209780000|2021-07-02 07:09:40|13102.71|12982.71|13103.38|12983.38|13103.38|12983.38|13102.71|12982.71|8
1625209790000|2021-07-02 07:09:50|13103.56|12983.56|13104.22|12984.22|13104.22|12984.22|13103.46|12983.46|7
1625209800000|2021-07-02 07:10:00|13103.39|12983.39|13102.98|12982.98|13103.39|12983.39|13102.8|12982.8|8
1625209810000|2021-07-02 07:10:10|13103.65|12983.65|13101.18|12981.18|13103.65|12983.65|13101.18|12981.18|10
1625209820000|2021-07-02 07:10:20|13101.05|12981.05|13098.8|12978.8|13101.05|12981.05|13098.8|12978.8|10
1625209830000|2021-07-02 07:10:30|13098.2|12978.2|13097.51|12977.51|13098.23|12978.23|13097.1|12977.1|10
1625209840000|2021-07-02 07:10:40|13097.38|12977.38|13096.05|12976.05|13097.38|12977.38|13095.87|12975.87|10
1625209850000|2021-07-02 07:10:50|13096.5|12976.5|13096.49|12976.49|13097.34|12977.34|13095.95|12975.95|10
1625209860000|2021-07-02 07:11:00|13096.59|12976.59|13097.97|12977.97|13097.97|12977.97|13096.59|12976.59|9
1625209870000|2021-07-02 07:11:10|13097.94|12977.94|13097.51|12977.51|13098.21|12978.21|13097.44|12977.44|10
1625209880000|2021-07-02 07:11:20|13097.79|12977.79|13097.61|12977.61|13097.86|12977.86|13097.52|12977.52|9
1625209890000|2021-07-02 07:11:30|13097.58|12977.58|13098.44|12978.44|13098.44|12978.44|13097.39|12977.39|9
1625209900000|2021-07-02 07:11:40|13098.09|12978.09|13097.54|12977.54|13098.2|12978.2|13097.54|12977.54|9
1625209910000|2021-07-02 07:11:50|13097.49|12977.49|13098.11|12978.11|13098.11|12978.11|13097.49|12977.49|8
1625209920000|2021-07-02 07:12:00|13098.13|12978.13|13096.36|12976.36|13098.13|12978.13|13095.56|12975.56|10
1625209930000|2021-07-02 07:12:10|13095.21|12975.21|13094.3|12974.3|13095.23|12975.23|13094.3|12974.3|10
1625209940000|2021-07-02 07:12:20|13094.42|12974.42|13092.96|12972.96|13094.42|12974.42|13092.96|12972.96|10
1625209950000|2021-07-02 07:12:30|13092.58|12972.58|13092.42|12972.42|13092.73|12972.73|13092.41|12972.41|10
1625209960000|2021-07-02 07:12:40|13092.07|12972.07|13092.67|12972.67|13092.69|12972.69|13091.01|12971.01|9
1625209970000|2021-07-02 07:12:50|13092.66|12972.66|13090.01|12970.01|13092.8|12972.8|13090.01|12970.01|10
1625209980000|2021-07-02 07:13:00|13090|12970|13089.96|12969.96|13091.17|12971.17|13089.38|12969.38|9
1625209990000|2021-07-02 07:13:10|13090.41|12970.41|13091.7|12971.7|13091.7|12971.7|13089.78|12969.78|9
1625210000000|2021-07-02 07:13:20|13091.89|12971.89|13093.49|12973.49|13094.09|12974.09|13091.89|12971.89|9
1625210010000|2021-07-02 07:13:30|13093.55|12973.55|13095.42|12975.42|13095.65|12975.65|13093.55|12973.55|10
1625210020000|2021-07-02 07:13:40|13096.2|12976.2|13096.47|12976.47|13096.58|12976.58|13096.05|12976.05|10
1625210030000|2021-07-02 07:13:50|13096.87|12976.87|13099.71|12979.71|13100.04|12980.04|13096.87|12976.87|10
1625210040000|2021-07-02 07:14:00|13100.36|12980.36|13103.55|12983.55|13103.55|12983.55|13100.17|12980.17|10
1625210050000|2021-07-02 07:14:10|13103.5|12983.5|13106.78|12986.78|13106.79|12986.79|13103.5|12983.5|10
1625210060000|2021-07-02 07:14:20|13106.77|12986.77|13104.73|12984.73|13106.77|12986.77|13104.59|12984.59|9
1625210070000|2021-07-02 07:14:30|13105.37|12985.37|13103.19|12983.19|13105.37|12985.37|13102.92|12982.92|10
1625210080000|2021-07-02 07:14:40|13102.83|12982.83|13102.99|12982.99|13102.99|12982.99|13102.5|12982.5|9
1625210090000|2021-07-02 07:14:50|13102.87|12982.87|13103.02|12983.02|13103.02|12983.02|13102.34|12982.34|10
1625210100000|2021-07-02 07:15:00|13102.8|12982.8|13103.39|12983.39|13103.39|12983.39|13102.39|12982.39|9
1625210110000|2021-07-02 07:15:10|13103.81|12983.81|13103.58|12983.58|13103.91|12983.91|13103.58|12983.58|10
1625210120000|2021-07-02 07:15:20|13103.97|12983.97|13110.45|12990.45|13110.45|12990.45|13103.97|12983.97|9
1625210130000|2021-07-02 07:15:30|13111.44|12991.44|13121.6|13001.6|13121.6|13001.6|13111.44|12991.44|10
1625210140000|2021-07-02 07:15:40|13121.3|13001.3|13123.46|13003.46|13123.99|13003.99|13121.3|13001.3|10
1625210150000|2021-07-02 07:15:50|13123.09|13003.09|13122.8|13002.8|13123.67|13003.67|13122.8|13002.8|9
1625210160000|2021-07-02 07:16:00|13123.08|13003.08|13125.11|13005.11|13125.11|13005.11|13123.08|13003.08|9
1625210170000|2021-07-02 07:16:10|13124.99|13004.99|13126.75|13006.75|13126.75|13006.75|13124.99|13004.99|10
1625210180000|2021-07-02 07:16:20|13126.83|13006.83|13125.75|13005.75|13126.87|13006.87|13125.75|13005.75|10
1625210190000|2021-07-02 07:16:30|13127.19|13007.19|13129.04|13009.04|13129.34|13009.34|13127.19|13007.19|10
1625210200000|2021-07-02 07:16:40|13129|13009|13131.92|13011.92|13131.92|13011.92|13129|13009|10
1625210210000|2021-07-02 07:16:50|13131.86|13011.86|13132.31|13012.31|13132.88|13012.88|13131.86|13011.86|10
1625210220000|2021-07-02 07:17:00|13132.21|13012.21|13133.1|13013.1|13133.1|13013.1|13132.13|13012.13|10
1625210230000|2021-07-02 07:17:10|13132.68|13012.68|13134.7|13014.7|13134.71|13014.71|13132.68|13012.68|10
1625210240000|2021-07-02 07:17:20|13134.78|13014.78|13135.53|13015.53|13135.83|13015.83|13134.33|13014.33|10
1625210250000|2021-07-02 07:17:30|13135.69|13015.69|13136.09|13016.09|13136.09|13016.09|13135.5|13015.5|10
1625210260000|2021-07-02 07:17:40|13135.8|13015.8|13135.91|13015.91|13136|13016|13135.7|13015.7|8
1625210270000|2021-07-02 07:17:50|13135.55|13015.55|13134.5|13014.5|13135.55|13015.55|13134.5|13014.5|9
1625210280000|2021-07-02 07:18:00|13135.1|13015.1|13134.41|13014.41|13135.14|13015.14|13134.38|13014.38|10
1625210290000|2021-07-02 07:18:10|13134.22|13014.22|13133|13013|13134.34|13014.34|13133|13013|10
1625210300000|2021-07-02 07:18:20|13133.8|13013.8|13134.84|13014.84|13134.91|13014.91|13133.8|13013.8|9
1625210310000|2021-07-02 07:18:30|13134.98|13014.98|13134.82|13014.82|13136.03|13016.03|13134.82|13014.82|10
1625210320000|2021-07-02 07:18:40|13134.97|13014.97|13134.13|13014.13|13134.97|13014.97|13134.13|13014.13|9
1625210330000|2021-07-02 07:18:50|13134.2|13014.2|13134.31|13014.31|13134.36|13014.36|13134.2|13014.2|8
1625210340000|2021-07-02 07:19:00|13134.3|13014.3|13135.74|13015.74|13135.74|13015.74|13134.15|13014.15|10
1625210350000|2021-07-02 07:19:10|13134.65|13014.65|13134.08|13014.08|13134.65|13014.65|13133.96|13013.96|9
1625210360000|2021-07-02 07:19:20|13133.55|13013.55|13134.27|13014.27|13134.27|13014.27|13133.29|13013.29|10
1625210370000|2021-07-02 07:19:30|13134.12|13014.12|13133.48|13013.48|13134.17|13014.17|13133.48|13013.48|10
1625210380000|2021-07-02 07:19:40|13133.64|13013.64|13134.92|13014.92|13135.1|13015.1|13133.64|13013.64|9
1625210390000|2021-07-02 07:19:50|13135.76|13015.76|13136.56|13016.56|13136.56|13016.56|13135.28|13015.28|10
1625210400000|2021-07-02 07:20:00|13136.76|13016.76|13136.61|13016.61|13136.78|13016.78|13136.61|13016.61|10
1625210410000|2021-07-02 07:20:10|13135.7|13015.7|13135.12|13015.12|13135.93|13015.93|13135.12|13015.12|8
1625210420000|2021-07-02 07:20:20|13135.18|13015.18|13136.15|13016.15|13136.15|13016.15|13135.18|13015.18|10
1625210430000|2021-07-02 07:20:30|13136.04|13016.04|13136.86|13016.86|13137.16|13017.16|13136.04|13016.04|10
1625210440000|2021-07-02 07:20:40|13136.9|13016.9|13135.12|13015.12|13136.9|13016.9|13135.12|13015.12|10
1625210450000|2021-07-02 07:20:50|13135.08|13015.08|13133.03|13013.03|13135.08|13015.08|13132.84|13012.84|10
1625210460000|2021-07-02 07:21:00|13133.45|13013.45|13134.1|13014.1|13134.1|13014.1|13133.3|13013.3|10
1625210470000|2021-07-02 07:21:10|13134.06|13014.06|13135.57|13015.57|13135.57|13015.57|13134.06|13014.06|9
1625210480000|2021-07-02 07:21:20|13135.56|13015.56|13136.11|13016.11|13136.11|13016.11|13134.67|13014.67|10
1625210490000|2021-07-02 07:21:30|13135.29|13015.29|13135.07|13015.07|13135.49|13015.49|13135.07|13015.07|9
1625210500000|2021-07-02 07:21:40|13134.93|13014.93|13133.26|13013.26|13134.93|13014.93|13133.2|13013.2|9
1625210510000|2021-07-02 07:21:50|13133.37|13013.37|13125.98|13005.98|13133.37|13013.37|13125.98|13005.98|10
1625210520000|2021-07-02 07:22:00|13125.72|13005.72|13124.59|13004.59|13125.88|13005.88|13124.59|13004.59|9
1625210530000|2021-07-02 07:22:10|13124.85|13004.85|13122.86|13002.86|13124.85|13004.85|13122.86|13002.86|10
1625210540000|2021-07-02 07:22:20|13121.69|13001.69|13119.34|12999.34|13121.69|13001.69|13119.34|12999.34|10
1625210550000|2021-07-02 07:22:30|13117.73|12997.73|13113.71|12993.71|13117.73|12997.73|13113.71|12993.71|10
1625210560000|2021-07-02 07:22:40|13113.66|12993.66|13113.53|12993.53|13113.91|12993.91|13113.53|12993.53|10
1625210570000|2021-07-02 07:22:50|13113.64|12993.64|13113.95|12993.95|13114.09|12994.09|13113.49|12993.49|9
1625210580000|2021-07-02 07:23:00|13113.97|12993.97|13114.74|12994.74|13114.78|12994.78|13113.74|12993.74|10
1625210590000|2021-07-02 07:23:10|13114.78|12994.78|13118.68|12998.68|13118.68|12998.68|13114.78|12994.78|10
1625210600000|2021-07-02 07:23:20|13118.38|12998.38|13119.33|12999.33|13119.37|12999.37|13118.38|12998.38|9
1625210610000|2021-07-02 07:23:30|13119.28|12999.28|13120.11|13000.11|13120.11|13000.11|13119.19|12999.19|10
1625210620000|2021-07-02 07:23:40|13120.1|13000.1|13119.61|12999.61|13120.61|13000.61|13119.61|12999.61|10
1625210630000|2021-07-02 07:23:50|13119.46|12999.46|13117.79|12997.79|13119.46|12999.46|13117.79|12997.79|8
1625210640000|2021-07-02 07:24:00|13117.78|12997.78|13119.92|12999.92|13119.92|12999.92|13117.78|12997.78|9
1625210650000|2021-07-02 07:24:10|13120.09|13000.09|13119.27|12999.27|13120.42|13000.42|13119.27|12999.27|10
1625210660000|2021-07-02 07:24:20|13119.29|12999.29|13118.68|12998.68|13119.75|12999.75|13118.68|12998.68|10
1625210670000|2021-07-02 07:24:30|13118.44|12998.44|13118.51|12998.51|13118.88|12998.88|13118.04|12998.04|8
1625210680000|2021-07-02 07:24:40|13118.48|12998.48|13116.92|12996.92|13118.48|12998.48|13116.92|12996.92|9
1625210690000|2021-07-02 07:24:50|13116.77|12996.77|13115.32|12995.32|13116.77|12996.77|13115.32|12995.32|8
1625210700000|2021-07-02 07:25:00|13116.16|12996.16|13117.44|12997.44|13117.48|12997.48|13116.16|12996.16|10
1625210710000|2021-07-02 07:25:10|13117.71|12997.71|13120.6|13000.6|13120.6|13000.6|13117.7|12997.7|10
1625210720000|2021-07-02 07:25:20|13120.75|13000.75|13123.59|13003.59|13123.59|13003.59|13120.75|13000.75|10
1625210730000|2021-07-02 07:25:30|13122.61|13002.61|13123.7|13003.7|13123.86|13003.86|13122.61|13002.61|10
1625210740000|2021-07-02 07:25:40|13123.47|13003.47|13124.04|13004.04|13124.18|13004.18|13123.44|13003.44|7
1625210750000|2021-07-02 07:25:50|13124.31|13004.31|13124.06|13004.06|13125.16|13005.16|13123.66|13003.66|9
1625210760000|2021-07-02 07:26:00|13123.88|13003.88|13125.04|13005.04|13125.06|13005.06|13123.85|13003.85|10
1625210770000|2021-07-02 07:26:10|13125.14|13005.14|13124.65|13004.65|13125.67|13005.67|13124.65|13004.65|10
1625210780000|2021-07-02 07:26:20|13124.75|13004.75|13126.26|13006.26|13126.26|13006.26|13124.75|13004.75|8
1625210790000|2021-07-02 07:26:30|13126.23|13006.23|13127.68|13007.68|13127.68|13007.68|13126.23|13006.23|9
1625210800000|2021-07-02 07:26:40|13127.69|13007.69|13129.01|13009.01|13129.12|13009.12|13127.69|13007.69|9
1625210810000|2021-07-02 07:26:50|13128.98|13008.98|13128.49|13008.49|13128.98|13008.98|13128.16|13008.16|7
1625210820000|2021-07-02 07:27:00|13128.19|13008.19|13127.95|13007.95|13128.19|13008.19|13127.32|13007.32|9
1625210830000|2021-07-02 07:27:10|13127.87|13007.87|13127.13|13007.13|13127.87|13007.87|13126.45|13006.45|10
1625210840000|2021-07-02 07:27:20|13127.21|13007.21|13129.29|13009.29|13129.29|13009.29|13127.21|13007.21|8
1625210850000|2021-07-02 07:27:30|13129.35|13009.35|13131.31|13011.31|13131.31|13011.31|13129.35|13009.35|10
1625210860000|2021-07-02 07:27:40|13131.32|13011.32|13133.49|13013.49|13133.49|13013.49|13131.32|13011.32|8
1625210870000|2021-07-02 07:27:50|13133.65|13013.65|13133.65|13013.65|13133.65|13013.65|13132.79|13012.79|8
1625210880000|2021-07-02 07:28:00|13134.21|13014.21|13137.22|13017.22|13137.22|13017.22|13134.21|13014.21|10
1625210890000|2021-07-02 07:28:10|13136.66|13016.66|13136.14|13016.14|13136.94|13016.94|13135.92|13015.92|10
1625210900000|2021-07-02 07:28:20|13135.9|13015.9|13136.37|13016.37|13136.44|13016.44|13135.23|13015.23|10
1625210910000|2021-07-02 07:28:30|13136.41|13016.41|13138.02|13018.02|13138.02|13018.02|13136.41|13016.41|9
1625210920000|2021-07-02 07:28:40|13138.04|13018.04|13140.27|13020.27|13140.27|13020.27|13138.04|13018.04|9
1625210930000|2021-07-02 07:28:50|13140.34|13020.34|13140.61|13020.61|13140.85|13020.85|13140.34|13020.34|8
1625210940000|2021-07-02 07:29:00|13140.6|13020.6|13139.18|13019.18|13140.6|13020.6|13139.18|13019.18|10
1625210950000|2021-07-02 07:29:10|13139.17|13019.17|13139.59|13019.59|13139.62|13019.62|13139.17|13019.17|8
1625210960000|2021-07-02 07:29:20|13139.48|13019.48|13138.45|13018.45|13139.48|13019.48|13138.35|13018.35|10
1625210970000|2021-07-02 07:29:30|13138.52|13018.52|13138.49|13018.49|13138.78|13018.78|13138.33|13018.33|10
1625210980000|2021-07-02 07:29:40|13138.51|13018.51|13137.45|13017.45|13138.59|13018.59|13137.45|13017.45|9
1625210990000|2021-07-02 07:29:50|13137.21|13017.21|13137.46|13017.46|13137.54|13017.54|13137.21|13017.21|10
1625211000000|2021-07-02 07:30:00|13137.16|13017.16|13137.37|13017.37|13137.84|13017.84|13137.02|13017.02|9
1625211010000|2021-07-02 07:30:10|13137.42|13017.42|13138.3|13018.3|13138.69|13018.69|13137.42|13017.42|9
1625211020000|2021-07-02 07:30:20|13138.22|13018.22|13138.84|13018.84|13138.94|13018.94|13138.22|13018.22|9
1625211030000|2021-07-02 07:30:30|13138.71|13018.71|13139.64|13019.64|13139.8|13019.8|13138.56|13018.56|9
1625211040000|2021-07-02 07:30:40|13139.49|13019.49|13137.34|13017.34|13139.49|13019.49|13137.34|13017.34|8
1625211050000|2021-07-02 07:30:50|13136.88|13016.88|13134.84|13014.84|13136.88|13016.88|13134.71|13014.71|10
1625211060000|2021-07-02 07:31:00|13134.38|13014.38|13133.84|13013.84|13135.52|13015.52|13133.84|13013.84|8
1625211070000|2021-07-02 07:31:10|13133.16|13013.16|13133.45|13013.45|13133.56|13013.56|13131.52|13011.52|10
1625211080000|2021-07-02 07:31:20|13133.75|13013.75|13136.02|13016.02|13136.19|13016.19|13133.75|13013.75|9
1625211090000|2021-07-02 07:31:30|13135.96|13015.96|13133.58|13013.58|13135.96|13015.96|13133.58|13013.58|10
1625211100000|2021-07-02 07:31:40|13133.56|13013.56|13133.73|13013.73|13133.98|13013.98|13133.56|13013.56|8
1625211110000|2021-07-02 07:31:50|13133.65|13013.65|13132.06|13012.06|13133.65|13013.65|13132.06|13012.06|8
1625211120000|2021-07-02 07:32:00|13132.22|13012.22|13131.08|13011.08|13132.22|13012.22|13131.08|13011.08|10
1625211130000|2021-07-02 07:32:10|13130.97|13010.97|13130.39|13010.39|13131.01|13011.01|13130.39|13010.39|9
1625211140000|2021-07-02 07:32:20|13131.93|13011.93|13131.97|13011.97|13132.02|13012.02|13131.74|13011.74|10
1625211150000|2021-07-02 07:32:30|13131.59|13011.59|13131.39|13011.39|13131.59|13011.59|13131.23|13011.23|10
1625211160000|2021-07-02 07:32:40|13131.15|13011.15|13130.97|13010.97|13132.04|13012.04|13130.97|13010.97|10
1625211170000|2021-07-02 07:32:50|13130.67|13010.67|13131.23|13011.23|13131.28|13011.28|13130.34|13010.34|9
1625211180000|2021-07-02 07:33:00|13131.22|13011.22|13129.77|13009.77|13131.22|13011.22|13129.77|13009.77|8
1625211190000|2021-07-02 07:33:10|13128.99|13008.99|13129.9|13009.9|13129.9|13009.9|13128.78|13008.78|9
1625211200000|2021-07-02 07:33:20|13129.93|13009.93|13129.05|13009.05|13129.93|13009.93|13128.13|13008.13|10
1625211210000|2021-07-02 07:33:30|13128.51|13008.51|13127.89|13007.89|13129.19|13009.19|13127.89|13007.89|10
1625211220000|2021-07-02 07:33:40|13127.82|13007.82|13126.76|13006.76|13127.82|13007.82|13126.7|13006.7|9
1625211230000|2021-07-02 07:33:50|13126.96|13006.96|13131.05|13011.05|13131.05|13011.05|13126.96|13006.96|10
1625211240000|2021-07-02 07:34:00|13131.75|13011.75|13132.67|13012.67|13132.67|13012.67|13131.73|13011.73|9
1625211250000|2021-07-02 07:34:10|13132.49|13012.49|13134.38|13014.38|13134.44|13014.44|13132.49|13012.49|10
1625211260000|2021-07-02 07:34:20|13133.48|13013.48|13133.72|13013.72|13133.72|13013.72|13133.43|13013.43|9
1625211270000|2021-07-02 07:34:30|13133.44|13013.44|13132.45|13012.45|13133.69|13013.69|13132.45|13012.45|10
1625211280000|2021-07-02 07:34:40|13132.42|13012.42|13131.51|13011.51|13132.42|13012.42|13131.51|13011.51|10
1625211290000|2021-07-02 07:34:50|13131.54|13011.54|13133.23|13013.23|13133.34|13013.34|13131.54|13011.54|10
1625211300000|2021-07-02 07:35:00|13133.57|13013.57|13134.2|13014.2|13134.46|13014.46|13133.57|13013.57|9
1625211310000|2021-07-02 07:35:10|13133.55|13013.55|13134.68|13014.68|13134.79|13014.79|13133.55|13013.55|10
1625211320000|2021-07-02 07:35:20|13134.89|13014.89|13135.47|13015.47|13135.47|13015.47|13134.23|13014.23|9
1625211330000|2021-07-02 07:35:30|13135.6|13015.6|13134.47|13014.47|13135.83|13015.83|13134.47|13014.47|10
1625211340000|2021-07-02 07:35:40|13135.12|13015.12|13135.13|13015.13|13135.39|13015.39|13135.02|13015.02|9
1625211350000|2021-07-02 07:35:50|13135.38|13015.38|13136.22|13016.22|13136.22|13016.22|13135.07|13015.07|10
1625211360000|2021-07-02 07:36:00|13136.46|13016.46|13138.2|13018.2|13138.21|13018.21|13136.46|13016.46|8
1625211370000|2021-07-02 07:36:10|13138.32|13018.32|13138.3|13018.3|13138.53|13018.53|13137.7|13017.7|9
1625211380000|2021-07-02 07:36:20|13138.57|13018.57|13137.82|13017.82|13138.72|13018.72|13137.82|13017.82|10
1625211390000|2021-07-02 07:36:30|13137.78|13017.78|13137.03|13017.03|13137.78|13017.78|13137.03|13017.03|10
1625211400000|2021-07-02 07:36:40|13137.07|13017.07|13136.56|13016.56|13137.07|13017.07|13136.56|13016.56|8
1625211410000|2021-07-02 07:36:50|13136.53|13016.53|13136.64|13016.64|13136.69|13016.69|13136.52|13016.52|8
1625211420000|2021-07-02 07:37:00|13137.6|13017.6|13137.48|13017.48|13137.64|13017.64|13137.41|13017.41|7
1625211430000|2021-07-02 07:37:10|13137.45|13017.45|13137.02|13017.02|13137.49|13017.49|13136.28|13016.28|8
1625211440000|2021-07-02 07:37:20|13137.03|13017.03|13136.9|13016.9|13137.09|13017.09|13136.78|13016.78|9
1625211450000|2021-07-02 07:37:30|13136.88|13016.88|13135.48|13015.48|13136.88|13016.88|13135.48|13015.48|10
1625211460000|2021-07-02 07:37:40|13134.86|13014.86|13135.22|13015.22|13135.27|13015.27|13134.65|13014.65|9
1625211470000|2021-07-02 07:37:50|13134.43|13014.43|13135.15|13015.15|13135.31|13015.31|13134.43|13014.43|10
1625211480000|2021-07-02 07:38:00|13135.08|13015.08|13135.02|13015.02|13135.08|13015.08|13134.9|13014.9|6
1625211490000|2021-07-02 07:38:10|13135.08|13015.08|13135.19|13015.19|13135.29|13015.29|13135.02|13015.02|10
1625211500000|2021-07-02 07:38:20|13135.2|13015.2|13134.96|13014.96|13135.66|13015.66|13134.96|13014.96|10
1625211510000|2021-07-02 07:38:30|13135.18|13015.18|13135.01|13015.01|13135.18|13015.18|13133.47|13013.47|10
1625211520000|2021-07-02 07:38:40|13135.22|13015.22|13134.42|13014.42|13135.26|13015.26|13134.42|13014.42|8
1625211530000|2021-07-02 07:38:50|13133.72|13013.72|13128.28|13008.28|13133.72|13013.72|13128.28|13008.28|10
1625211540000|2021-07-02 07:39:00|13128.25|13008.25|13129.41|13009.41|13129.44|13009.44|13128.25|13008.25|9
1625211550000|2021-07-02 07:39:10|13129.17|13009.17|13129.65|13009.65|13131.17|13011.17|13129.14|13009.14|10
1625211560000|2021-07-02 07:39:20|13129.64|13009.64|13128.16|13008.16|13129.64|13009.64|13128.13|13008.13|10
1625211570000|2021-07-02 07:39:30|13128.1|13008.1|13128|13008|13128.15|13008.15|13127.83|13007.83|9
1625211580000|2021-07-02 07:39:40|13127.95|13007.95|13128.52|13008.52|13128.52|13008.52|13127.54|13007.54|9
1625211590000|2021-07-02 07:39:50|13128.44|13008.44|13130.22|13010.22|13130.22|13010.22|13128.44|13008.44|10
1625211600000|2021-07-02 07:40:00|13130.67|13010.67|13130.56|13010.56|13131.2|13011.2|13130.46|13010.46|9
1625211610000|2021-07-02 07:40:10|13130.81|13010.81|13131.71|13011.71|13131.86|13011.86|13130.81|13010.81|8
1625211620000|2021-07-02 07:40:20|13132.02|13012.02|13133.26|13013.26|13133.26|13013.26|13132.02|13012.02|10
1625211630000|2021-07-02 07:40:30|13133.29|13013.29|13134.37|13014.37|13135.65|13015.65|13133.29|13013.29|9
1625211640000|2021-07-02 07:40:40|13134.43|13014.43|13135.21|13015.21|13135.22|13015.22|13134.43|13014.43|9
1625211650000|2021-07-02 07:40:50|13134.99|13014.99|13134.22|13014.22|13135.49|13015.49|13134.22|13014.22|10
1625211660000|2021-07-02 07:41:00|13134.56|13014.56|13141.54|13021.54|13141.97|13021.97|13134.56|13014.56|10
1625211670000|2021-07-02 07:41:10|13141.47|13021.47|13143.13|13023.13|13143.15|13023.15|13141.47|13021.47|10
1625211680000|2021-07-02 07:41:20|13143.08|13023.08|13143.99|13023.99|13143.99|13023.99|13143.07|13023.07|8
1625211690000|2021-07-02 07:41:30|13144.05|13024.05|13142.84|13022.84|13144.05|13024.05|13142.84|13022.84|10
1625211700000|2021-07-02 07:41:40|13142.73|13022.73|13142.88|13022.88|13142.95|13022.95|13142.62|13022.62|10
1625211710000|2021-07-02 07:41:50|13142.8|13022.8|13142.35|13022.35|13142.8|13022.8|13142.03|13022.03|9
1625211720000|2021-07-02 07:42:00|13141.96|13021.96|13142.85|13022.85|13142.96|13022.96|13141.96|13021.96|10
1625211730000|2021-07-02 07:42:10|13142.53|13022.53|13142.14|13022.14|13142.64|13022.64|13142.05|13022.05|9
1625211740000|2021-07-02 07:42:20|13142.27|13022.27|13143.53|13023.53|13143.53|13023.53|13142.19|13022.19|10
1625211750000|2021-07-02 07:42:30|13143.55|13023.55|13144.93|13024.93|13144.93|13024.93|13143.54|13023.54|10
1625211760000|2021-07-02 07:42:40|13145.15|13025.15|13147.49|13027.49|13147.49|13027.49|13145.15|13025.15|10
1625211770000|2021-07-02 07:42:50|13147.42|13027.42|13148.06|13028.06|13148.56|13028.56|13147.35|13027.35|9
1625211780000|2021-07-02 07:43:00|13148.08|13028.08|13147.1|13027.1|13148.08|13028.08|13147.06|13027.06|9
1625211790000|2021-07-02 07:43:10|13147.14|13027.14|13146.78|13026.78|13147.14|13027.14|13146.21|13026.21|9
1625211800000|2021-07-02 07:43:20|13146.77|13026.77|13147.64|13027.64|13147.64|13027.64|13146.28|13026.28|10
1625211810000|2021-07-02 07:43:30|13147.56|13027.56|13151.12|13031.12|13151.12|13031.12|13147.33|13027.33|10
1625211820000|2021-07-02 07:43:40|13151.27|13031.27|13152.1|13032.1|13152.1|13032.1|13151.27|13031.27|9
1625211830000|2021-07-02 07:43:50|13152.12|13032.12|13155.64|13035.64|13155.64|13035.64|13152.12|13032.12|9
1625211840000|2021-07-02 07:44:00|13157.02|13037.02|13159.09|13039.09|13159.3|13039.3|13157.02|13037.02|10
1625211850000|2021-07-02 07:44:10|13158.98|13038.98|13160.07|13040.07|13160.96|13040.96|13158.71|13038.71|10
1625211860000|2021-07-02 07:44:20|13159.99|13039.99|13160.27|13040.27|13161.63|13041.63|13159.99|13039.99|10
1625211870000|2021-07-02 07:44:30|13160.08|13040.08|13160.36|13040.36|13160.61|13040.61|13159.64|13039.64|9
1625211880000|2021-07-02 07:44:40|13160.38|13040.38|13161.85|13041.85|13161.85|13041.85|13160.34|13040.34|10
1625211890000|2021-07-02 07:44:50|13161.82|13041.82|13169.01|13049.01|13169.01|13049.01|13161.5|13041.5|10
1625211900000|2021-07-02 07:45:00|13169.56|13049.56|13171.78|13051.78|13171.78|13051.78|13169.56|13049.56|10
1625211910000|2021-07-02 07:45:10|13171.85|13051.85|13175.63|13055.63|13175.63|13055.63|13171.85|13051.85|10
1625211920000|2021-07-02 07:45:20|13176.5|13056.5|13185.99|13065.99|13186.08|13066.08|13176.5|13056.5|10
1625211930000|2021-07-02 07:45:30|13187.52|13067.52|13188.36|13068.36|13188.36|13068.36|13187.15|13067.15|10
1625211940000|2021-07-02 07:45:40|13188.67|13068.67|13196.13|13076.13|13196.95|13076.95|13188.67|13068.67|10
1625211950000|2021-07-02 07:45:50|13199.09|13079.09|13215.96|13095.96|13215.96|13095.96|13197.02|13077.02|10
1625211960000|2021-07-02 07:46:00|13218.77|13098.77|13235.19|13115.19|13235.33|13115.33|13218.77|13098.77|10
1625211970000|2021-07-02 07:46:10|13234.56|13114.56|13236.49|13116.49|13236.7|13116.7|13234.33|13114.33|9
1625211980000|2021-07-02 07:46:20|13237.67|13117.67|13234.96|13114.96|13237.67|13117.67|13234.78|13114.78|10
1625211990000|2021-07-02 07:46:30|13235.29|13115.29|13239.53|13119.53|13239.53|13119.53|13235.29|13115.29|10
1625212000000|2021-07-02 07:46:40|13238.7|13118.7|13237|13117|13238.7|13118.7|13237|13117|9
1625212010000|2021-07-02 07:46:50|13238.02|13118.02|13233.46|13113.46|13238.02|13118.02|13233.46|13113.46|10
1625212020000|2021-07-02 07:47:00|13233.42|13113.42|13230.51|13110.51|13233.42|13113.42|13230.28|13110.28|10
1625212030000|2021-07-02 07:47:10|13229.62|13109.62|13229.81|13109.81|13229.81|13109.81|13228.03|13108.03|10
1625212040000|2021-07-02 07:47:20|13229.45|13109.45|13224.72|13104.72|13229.45|13109.45|13224.72|13104.72|10
1625212050000|2021-07-02 07:47:30|13224.62|13104.62|13226.94|13106.94|13226.94|13106.94|13224.54|13104.54|9
1625212060000|2021-07-02 07:47:40|13227.1|13107.1|13226.32|13106.32|13227.88|13107.88|13226.32|13106.32|10
1625212070000|2021-07-02 07:47:50|13225.93|13105.93|13225.05|13105.05|13226.75|13106.75|13224.43|13104.43|10
1625212080000|2021-07-02 07:48:00|13225.48|13105.48|13224.52|13104.52|13225.62|13105.62|13223.94|13103.94|10
1625212090000|2021-07-02 07:48:10|13223.8|13103.8|13219.33|13099.33|13223.8|13103.8|13219.33|13099.33|9
1625212100000|2021-07-02 07:48:20|13218.8|13098.8|13216.73|13096.73|13218.8|13098.8|13216.73|13096.73|10
1625212110000|2021-07-02 07:48:30|13217.02|13097.02|13217.18|13097.18|13218.69|13098.69|13217.02|13097.02|10
1625212120000|2021-07-02 07:48:40|13216.98|13096.98|13216.73|13096.73|13217.77|13097.77|13216.35|13096.35|10
1625212130000|2021-07-02 07:48:50|13216.71|13096.71|13217.46|13097.46|13218.12|13098.12|13216.71|13096.71|10
1625212140000|2021-07-02 07:49:00|13217.35|13097.35|13212.84|13092.84|13217.35|13097.35|13212.84|13092.84|10
1625212150000|2021-07-02 07:49:10|13212.61|13092.61|13213.73|13093.73|13213.87|13093.87|13212.61|13092.61|10
1625212160000|2021-07-02 07:49:20|13213.82|13093.82|13214.75|13094.75|13214.75|13094.75|13213.82|13093.82|9
1625212170000|2021-07-02 07:49:30|13214.74|13094.74|13215.7|13095.7|13215.75|13095.75|13214.51|13094.51|9
1625212180000|2021-07-02 07:49:40|13215.72|13095.72|13215.3|13095.3|13215.72|13095.72|13215.15|13095.15|8
1625212190000|2021-07-02 07:49:50|13215.17|13095.17|13211.23|13091.23|13215.17|13095.17|13211.23|13091.23|10
1625212200000|2021-07-02 07:50:00|13212.6|13092.6|13213.07|13093.07|13213.87|13093.87|13211.83|13091.83|9
1625212210000|2021-07-02 07:50:10|13213.06|13093.06|13213.94|13093.94|13214.24|13094.24|13213.06|13093.06|10
1625212220000|2021-07-02 07:50:20|13213.63|13093.63|13213.33|13093.33|13213.68|13093.68|13212.86|13092.86|10
1625212230000|2021-07-02 07:50:30|13213.15|13093.15|13214.6|13094.6|13215.4|13095.4|13213.13|13093.13|10
1625212240000|2021-07-02 07:50:40|13214.75|13094.75|13217.1|13097.1|13217.1|13097.1|13214.75|13094.75|10
1625212250000|2021-07-02 07:50:50|13217.45|13097.45|13219.41|13099.41|13219.41|13099.41|13217.45|13097.45|7
1625212260000|2021-07-02 07:51:00|13219.36|13099.36|13227.15|13107.15|13227.15|13107.15|13219.36|13099.36|10
1625212270000|2021-07-02 07:51:10|13227.57|13107.57|13228.2|13108.2|13228.94|13108.94|13227.24|13107.24|10
1625212280000|2021-07-02 07:51:20|13227.61|13107.61|13227.54|13107.54|13228.81|13108.81|13227.54|13107.54|10
1625212290000|2021-07-02 07:51:30|13227.76|13107.76|13225.52|13105.52|13227.76|13107.76|13225|13105|10
1625212300000|2021-07-02 07:51:40|13223.12|13103.12|13232.73|13112.73|13232.73|13112.73|13223.12|13103.12|10
1625212310000|2021-07-02 07:51:50|13233.11|13113.11|13241.18|13121.18|13241.18|13121.18|13233.11|13113.11|10
1625212320000|2021-07-02 07:52:00|13242.15|13122.15|13241.95|13121.95|13242.15|13122.15|13241.4|13121.4|7
1625212330000|2021-07-02 07:52:10|13241.58|13121.58|13239.97|13119.97|13242.68|13122.68|13239.97|13119.97|10
1625212340000|2021-07-02 07:52:20|13240.43|13120.43|13237.36|13117.36|13240.43|13120.43|13236.19|13116.19|10
1625212350000|2021-07-02 07:52:30|13237.14|13117.14|13235.24|13115.24|13237.14|13117.14|13235.12|13115.12|10
1625212360000|2021-07-02 07:52:40|13235.22|13115.22|13236.35|13116.35|13236.35|13116.35|13235.18|13115.18|10
1625212370000|2021-07-02 07:52:50|13235.94|13115.94|13234.66|13114.66|13235.94|13115.94|13233.94|13113.94|10
1625212380000|2021-07-02 07:53:00|13234.74|13114.74|13234.77|13114.77|13234.77|13114.77|13233.04|13113.04|10
1625212390000|2021-07-02 07:53:10|13234.4|13114.4|13232.05|13112.05|13234.54|13114.54|13231.81|13111.81|10
1625212400000|2021-07-02 07:53:20|13231.97|13111.97|13230.49|13110.49|13232.84|13112.84|13230.28|13110.28|10
1625212410000|2021-07-02 07:53:30|13230.48|13110.48|13233.23|13113.23|13233.23|13113.23|13230.33|13110.33|10
1625212420000|2021-07-02 07:53:40|13233.47|13113.47|13233.87|13113.87|13234.67|13114.67|13232.81|13112.81|9
1625212430000|2021-07-02 07:53:50|13233.97|13113.97|13234.39|13114.39|13234.7|13114.7|13233.74|13113.74|10
1625212440000|2021-07-02 07:54:00|13234.59|13114.59|13237.49|13117.49|13237.49|13117.49|13234.59|13114.59|10
1625212450000|2021-07-02 07:54:10|13238.77|13118.77|13241.5|13121.5|13241.5|13121.5|13238.77|13118.77|10
1625212460000|2021-07-02 07:54:20|13243.03|13123.03|13247.67|13127.67|13247.67|13127.67|13243.03|13123.03|10
1625212470000|2021-07-02 07:54:30|13247.77|13127.77|13246.42|13126.42|13248.2|13128.2|13246.26|13126.26|10
1625212480000|2021-07-02 07:54:40|13246.34|13126.34|13247.56|13127.56|13247.56|13127.56|13245.81|13125.81|9
1625212490000|2021-07-02 07:54:50|13246.53|13126.53|13247.17|13127.17|13247.23|13127.23|13245.9|13125.9|10
1625212500000|2021-07-02 07:55:00|13247.06|13127.06|13247.38|13127.38|13247.58|13127.58|13246.92|13126.92|10
1625212510000|2021-07-02 07:55:10|13246.9|13126.9|13245.67|13125.67|13246.9|13126.9|13245.18|13125.18|9
1625212520000|2021-07-02 07:55:20|13245.61|13125.61|13245.98|13125.98|13246.55|13126.55|13245.3|13125.3|10
1625212530000|2021-07-02 07:55:30|13245.73|13125.73|13244.97|13124.97|13245.97|13125.97|13244.97|13124.97|9
1625212540000|2021-07-02 07:55:40|13244.65|13124.65|13245.49|13125.49|13245.49|13125.49|13243.55|13123.55|10
1625212550000|2021-07-02 07:55:50|13244.12|13124.12|13244.17|13124.17|13244.26|13124.26|13243.41|13123.41|10
1625212560000|2021-07-02 07:56:00|13244.2|13124.2|13244.71|13124.71|13244.71|13124.71|13243.94|13123.94|9
1625212570000|2021-07-02 07:56:10|13244.81|13124.81|13242.78|13122.78|13244.81|13124.81|13242.7|13122.7|10
1625212580000|2021-07-02 07:56:20|13242.71|13122.71|13241.68|13121.68|13242.8|13122.8|13241.68|13121.68|10
1625212590000|2021-07-02 07:56:30|13241.3|13121.3|13241.7|13121.7|13241.7|13121.7|13241.1|13121.1|9
1625212600000|2021-07-02 07:56:40|13240.73|13120.73|13239.51|13119.51|13241.68|13121.68|13239.51|13119.51|10
1625212610000|2021-07-02 07:56:50|13239.34|13119.34|13238.2|13118.2|13239.85|13119.85|13238.2|13118.2|10
1625212620000|2021-07-02 07:57:00|13238.07|13118.07|13237.02|13117.02|13238.07|13118.07|13237.02|13117.02|10
1625212630000|2021-07-02 07:57:10|13236.98|13116.98|13236.5|13116.5|13236.98|13116.98|13236.36|13116.36|10
1625212640000|2021-07-02 07:57:20|13236.11|13116.11|13230.64|13110.64|13236.11|13116.11|13230.64|13110.64|10
1625212650000|2021-07-02 07:57:30|13230.39|13110.39|13226.66|13106.66|13230.39|13110.39|13226.65|13106.65|9
1625212660000|2021-07-02 07:57:40|13226.39|13106.39|13227.12|13107.12|13227.12|13107.12|13225.37|13105.37|9
1625212670000|2021-07-02 07:57:50|13226.45|13106.45|13227.45|13107.45|13228.26|13108.26|13226.45|13106.45|10
1625212680000|2021-07-02 07:58:00|13225.73|13105.73|13224.89|13104.89|13225.73|13105.73|13223.47|13103.47|10
1625212690000|2021-07-02 07:58:10|13225.02|13105.02|13222.83|13102.83|13225.38|13105.38|13222.83|13102.83|10
1625212700000|2021-07-02 07:58:20|13222.6|13102.6|13221.8|13101.8|13222.6|13102.6|13221.58|13101.58|10
1625212710000|2021-07-02 07:58:30|13221.72|13101.72|13220.43|13100.43|13221.72|13101.72|13219.65|13099.65|10
1625212720000|2021-07-02 07:58:40|13220.64|13100.64|13221.29|13101.29|13222.43|13102.43|13220.64|13100.64|10
1625212730000|2021-07-02 07:58:50|13221.37|13101.37|13221.25|13101.25|13222.04|13102.04|13221.13|13101.13|10
1625212740000|2021-07-02 07:59:00|13221.64|13101.64|13222.9|13102.9|13222.9|13102.9|13221.62|13101.62|10
1625212750000|2021-07-02 07:59:10|13222.22|13102.22|13221.98|13101.98|13222.34|13102.34|13221.86|13101.86|10
1625212760000|2021-07-02 07:59:20|13222.08|13102.08|13223.98|13103.98|13224.03|13104.03|13222.08|13102.08|10
1625212770000|2021-07-02 07:59:30|13224.46|13104.46|13221.61|13101.61|13224.63|13104.63|13221.61|13101.61|9
1625212780000|2021-07-02 07:59:40|13222.22|13102.22|13221.55|13101.55|13222.22|13102.22|13221.21|13101.21|10
1625212790000|2021-07-02 07:59:50|13220.66|13100.66|13224.06|13104.06|13224.06|13104.06|13220.66|13100.66|9
1625212800000|2021-07-02 08:00:00|13224.01|13104.01|13221.49|13101.49|13224.37|13104.37|13221.49|13101.49|10
1625212810000|2021-07-02 08:00:10|13221.34|13101.34|13218.6|13098.6|13221.56|13101.56|13218.6|13098.6|10
1625212820000|2021-07-02 08:00:20|13217.74|13097.74|13217.04|13097.04|13218.13|13098.13|13216.61|13096.61|10
1625212830000|2021-07-02 08:00:30|13216.84|13096.84|13216.3|13096.3|13217.79|13097.79|13216.3|13096.3|10
1625212840000|2021-07-02 08:00:40|13215.8|13095.8|13213.84|13093.84|13216.7|13096.7|13213.69|13093.69|10
1625212850000|2021-07-02 08:00:50|13213.88|13093.88|13216.91|13096.91|13217.13|13097.13|13213.88|13093.88|10
1625212860000|2021-07-02 08:01:00|13217.5|13097.5|13219.34|13099.34|13219.34|13099.34|13217.5|13097.5|10
1625212870000|2021-07-02 08:01:10|13218.42|13098.42|13220.52|13100.52|13220.52|13100.52|13218.42|13098.42|9
1625212880000|2021-07-02 08:01:20|13220.95|13100.95|13222.46|13102.46|13222.85|13102.85|13220.77|13100.77|10
1625212890000|2021-07-02 08:01:30|13222.82|13102.82|13220.85|13100.85|13223.39|13103.39|13220.85|13100.85|10
1625212900000|2021-07-02 08:01:40|13220.41|13100.41|13211.33|13091.33|13220.41|13100.41|13211.33|13091.33|10
1625212910000|2021-07-02 08:01:50|13210.13|13090.13|13207.93|13087.93|13210.22|13090.22|13207.93|13087.93|10
1625212920000|2021-07-02 08:02:00|13207.02|13087.02|13206.33|13086.33|13207.76|13087.76|13206.29|13086.29|10
1625212930000|2021-07-02 08:02:10|13206.26|13086.26|13202.74|13082.74|13206.26|13086.26|13202.74|13082.74|10
1625212940000|2021-07-02 08:02:20|13203.29|13083.29|13202.16|13082.16|13203.46|13083.46|13202.16|13082.16|9
1625212950000|2021-07-02 08:02:30|13202.3|13082.3|13204.35|13084.35|13204.35|13084.35|13200.65|13080.65|10
1625212960000|2021-07-02 08:02:40|13204.55|13084.55|13204.08|13084.08|13205.91|13085.91|13204.08|13084.08|9
1625212970000|2021-07-02 08:02:50|13203.49|13083.49|13203.06|13083.06|13204.55|13084.55|13202.58|13082.58|10
1625212980000|2021-07-02 08:03:00|13203.08|13083.08|13204.36|13084.36|13204.36|13084.36|13202.87|13082.87|10
1625212990000|2021-07-02 08:03:10|13205.68|13085.68|13204.67|13084.67|13206.15|13086.15|13204.67|13084.67|10
1625213000000|2021-07-02 08:03:20|13204.06|13084.06|13202.88|13082.88|13204.06|13084.06|13202.41|13082.41|9
1625213010000|2021-07-02 08:03:30|13203.58|13083.58|13205.14|13085.14|13205.14|13085.14|13203.57|13083.57|8
1625213020000|2021-07-02 08:03:40|13205.16|13085.16|13206.39|13086.39|13206.39|13086.39|13205.01|13085.01|10
1625213030000|2021-07-02 08:03:50|13206.64|13086.64|13203.57|13083.57|13206.66|13086.66|13203.5|13083.5|10
1625213040000|2021-07-02 08:04:00|13203.91|13083.91|13201.36|13081.36|13203.91|13083.91|13201.36|13081.36|10
1625213050000|2021-07-02 08:04:10|13201.58|13081.58|13197.77|13077.77|13201.58|13081.58|13197.77|13077.77|10
1625213060000|2021-07-02 08:04:20|13197.6|13077.6|13193.32|13073.32|13197.6|13077.6|13192.94|13072.94|10
1625213070000|2021-07-02 08:04:30|13193.2|13073.2|13193.52|13073.52|13193.52|13073.52|13192.52|13072.52|10
1625213080000|2021-07-02 08:04:40|13193.58|13073.58|13196.07|13076.07|13196.07|13076.07|13193.55|13073.55|10
1625213090000|2021-07-02 08:04:50|13196.68|13076.68|13196.15|13076.15|13198.23|13078.23|13196.15|13076.15|9
1625213100000|2021-07-02 08:05:00|13196.04|13076.04|13196.77|13076.77|13196.77|13076.77|13196|13076|10
1625213110000|2021-07-02 08:05:10|13196.81|13076.81|13195.37|13075.37|13197.55|13077.55|13195.37|13075.37|10
1625213120000|2021-07-02 08:05:20|13194.83|13074.83|13195.11|13075.11|13195.11|13075.11|13192.58|13072.58|10
1625213130000|2021-07-02 08:05:30|13195.24|13075.24|13196.67|13076.67|13196.67|13076.67|13195.13|13075.13|8
1625213140000|2021-07-02 08:05:40|13196.49|13076.49|13197.76|13077.76|13197.76|13077.76|13195.62|13075.62|9
1625213150000|2021-07-02 08:05:50|13197.52|13077.52|13196.61|13076.61|13197.52|13077.52|13196.06|13076.06|10
1625213160000|2021-07-02 08:06:00|13196.4|13076.4|13196.91|13076.91|13196.91|13076.91|13195.71|13075.71|9
1625213170000|2021-07-02 08:06:10|13197|13077|13199.06|13079.06|13199.06|13079.06|13197|13077|9
1625213180000|2021-07-02 08:06:20|13199.2|13079.2|13196.33|13076.33|13199.23|13079.23|13195.33|13075.33|10
1625213190000|2021-07-02 08:06:30|13196.3|13076.3|13195.95|13075.95|13196.4|13076.4|13194.92|13074.92|9
1625213200000|2021-07-02 08:06:40|13195.82|13075.82|13192.18|13072.18|13195.82|13075.82|13192.18|13072.18|10
1625213210000|2021-07-02 08:06:50|13192.2|13072.2|13190.87|13070.87|13192.7|13072.7|13190.87|13070.87|10
1625213220000|2021-07-02 08:07:00|13190.96|13070.96|13190.07|13070.07|13190.97|13070.97|13189.55|13069.55|9
1625213230000|2021-07-02 08:07:10|13190.32|13070.32|13192.13|13072.13|13192.13|13072.13|13190.27|13070.27|10
1625213240000|2021-07-02 08:07:20|13192.19|13072.19|13188.52|13068.52|13192.88|13072.88|13188.52|13068.52|9
1625213250000|2021-07-02 08:07:30|13189.15|13069.15|13187.72|13067.72|13189.15|13069.15|13187.69|13067.69|10
1625213260000|2021-07-02 08:07:40|13187.69|13067.69|13185.53|13065.53|13187.69|13067.69|13185.53|13065.53|9
1625213270000|2021-07-02 08:07:50|13185.59|13065.59|13184.11|13064.11|13185.59|13065.59|13184.09|13064.09|9
1625213280000|2021-07-02 08:08:00|13184.07|13064.07|13184.2|13064.2|13184.43|13064.43|13182.76|13062.76|10
1625213290000|2021-07-02 08:08:10|13184.27|13064.27|13185.47|13065.47|13185.53|13065.53|13184|13064|10
1625213300000|2021-07-02 08:08:20|13185.25|13065.25|13185.15|13065.15|13185.27|13065.27|13183.66|13063.66|10
1625213310000|2021-07-02 08:08:30|13185.28|13065.28|13186.27|13066.27|13186.82|13066.82|13185.28|13065.28|10
1625213320000|2021-07-02 08:08:40|13186.05|13066.05|13184.89|13064.89|13186.21|13066.21|13184.88|13064.88|10
1625213330000|2021-07-02 08:08:50|13185.82|13065.82|13184.33|13064.33|13185.82|13065.82|13184.32|13064.32|8
1625213340000|2021-07-02 08:09:00|13184.28|13064.28|13184.1|13064.1|13184.28|13064.28|13183.29|13063.29|9
1625213350000|2021-07-02 08:09:10|13183.63|13063.63|13183.83|13063.83|13184.13|13064.13|13183.62|13063.62|10
1625213360000|2021-07-02 08:09:20|13183.99|13063.99|13183.66|13063.66|13184.13|13064.13|13183.34|13063.34|10
1625213370000|2021-07-02 08:09:30|13183.65|13063.65|13184.43|13064.43|13184.53|13064.53|13183.65|13063.65|9
1625213380000|2021-07-02 08:09:40|13184.16|13064.16|13185.38|13065.38|13185.38|13065.38|13183.11|13063.11|10
1625213390000|2021-07-02 08:09:50|13185.56|13065.56|13193.59|13073.59|13193.91|13073.91|13184.88|13064.88|10
1625213400000|2021-07-02 08:10:00|13194.69|13074.69|13197.43|13077.43|13197.43|13077.43|13194.69|13074.69|10
1625213410000|2021-07-02 08:10:10|13196.97|13076.97|13198.24|13078.24|13198.24|13078.24|13196.01|13076.01|10
1625213420000|2021-07-02 08:10:20|13198.89|13078.89|13202.84|13082.84|13202.84|13082.84|13198.89|13078.89|10
1625213430000|2021-07-02 08:10:30|13203.85|13083.85|13210.06|13090.06|13210.06|13090.06|13203.85|13083.85|9
1625213440000|2021-07-02 08:10:40|13210.65|13090.65|13213.77|13093.77|13213.77|13093.77|13210.65|13090.65|10
1625213450000|2021-07-02 08:10:50|13214.01|13094.01|13211.92|13091.92|13214.26|13094.26|13211.92|13091.92|10
1625213460000|2021-07-02 08:11:00|13211.98|13091.98|13211.38|13091.38|13211.98|13091.98|13209.81|13089.81|10
1625213470000|2021-07-02 08:11:10|13210.57|13090.57|13211.51|13091.51|13211.56|13091.56|13209.83|13089.83|10
1625213480000|2021-07-02 08:11:20|13211.41|13091.41|13214.46|13094.46|13214.5|13094.5|13211.41|13091.41|10
1625213490000|2021-07-02 08:11:30|13214.61|13094.61|13217.26|13097.26|13217.26|13097.26|13213.67|13093.67|9
1625213500000|2021-07-02 08:11:40|13219.33|13099.33|13226.64|13106.64|13226.66|13106.66|13219.33|13099.33|10
1625213510000|2021-07-02 08:11:50|13227.04|13107.04|13230.08|13110.08|13230.08|13110.08|13227.04|13107.04|10
1625213520000|2021-07-02 08:12:00|13231.8|13111.8|13239.65|13119.65|13239.65|13119.65|13231.8|13111.8|10
1625213530000|2021-07-02 08:12:10|13239.45|13119.45|13242.1|13122.1|13242.1|13122.1|13239.34|13119.34|9
1625213540000|2021-07-02 08:12:20|13242.06|13122.06|13245.78|13125.78|13246.71|13126.71|13242.06|13122.06|10
1625213550000|2021-07-02 08:12:30|13245.69|13125.69|13244.15|13124.15|13245.69|13125.69|13244.14|13124.14|10
1625213560000|2021-07-02 08:12:40|13244.1|13124.1|13240.26|13120.26|13244.12|13124.12|13238.12|13118.12|10
1625213570000|2021-07-02 08:12:50|13239.64|13119.64|13237.71|13117.71|13239.68|13119.68|13237.69|13117.69|10
1625213580000|2021-07-02 08:13:00|13237.77|13117.77|13244.78|13124.78|13244.78|13124.78|13237.77|13117.77|10
1625213590000|2021-07-02 08:13:10|13244.75|13124.75|13257.94|13137.94|13258.14|13138.14|13244.48|13124.48|10
1625213600000|2021-07-02 08:13:20|13257.37|13137.37|13260.34|13140.34|13260.52|13140.52|13257.37|13137.37|10
1625213610000|2021-07-02 08:13:30|13260.44|13140.44|13256.37|13136.37|13261.05|13141.05|13256.37|13136.37|10
1625213620000|2021-07-02 08:13:40|13256.24|13136.24|13257.84|13137.84|13258.12|13138.12|13255.81|13135.81|10
1625213630000|2021-07-02 08:13:50|13259.7|13139.7|13258.29|13138.29|13259.7|13139.7|13258.06|13138.06|10
1625213640000|2021-07-02 08:14:00|13258.59|13138.59|13256.69|13136.69|13258.7|13138.7|13256.69|13136.69|9
1625213650000|2021-07-02 08:14:10|13256.76|13136.76|13256.03|13136.03|13256.76|13136.76|13254.83|13134.83|10
1625213660000|2021-07-02 08:14:20|13256.13|13136.13|13258.76|13138.76|13258.76|13138.76|13254.92|13134.92|10
1625213670000|2021-07-02 08:14:30|13259.04|13139.04|13261.05|13141.05|13262.05|13142.05|13259.04|13139.04|10
1625213680000|2021-07-02 08:14:40|13261.95|13141.95|13263.32|13143.32|13263.86|13143.86|13261.91|13141.91|10
1625213690000|2021-07-02 08:14:50|13263.96|13143.96|13263.73|13143.73|13264.33|13144.33|13263.66|13143.66|10
1625213700000|2021-07-02 08:15:00|13263.75|13143.75|13264.4|13144.4|13265.65|13145.65|13263.75|13143.75|10
1625213710000|2021-07-02 08:15:10|13264.36|13144.36|13258.95|13138.95|13264.49|13144.49|13258.95|13138.95|10
1625213720000|2021-07-02 08:15:20|13260.72|13140.72|13271.29|13151.29|13271.29|13151.29|13260.02|13140.02|10
1625213730000|2021-07-02 08:15:30|13270.5|13150.5|13279.33|13159.33|13279.33|13159.33|13270.29|13150.29|10
1625213740000|2021-07-02 08:15:40|13280.76|13160.76|13282.72|13162.72|13282.72|13162.72|13280.12|13160.12|10
1625213750000|2021-07-02 08:15:50|13282.91|13162.91|13283.32|13163.32|13283.49|13163.49|13281.95|13161.95|10
1625213760000|2021-07-02 08:16:00|13283.16|13163.16|13282.9|13162.9|13283.71|13163.71|13282.71|13162.71|10
1625213770000|2021-07-02 08:16:10|13283.29|13163.29|13282.27|13162.27|13283.29|13163.29|13281.46|13161.46|9
1625213780000|2021-07-02 08:16:20|13282.22|13162.22|13281.67|13161.67|13282.22|13162.22|13281.4|13161.4|9
1625213790000|2021-07-02 08:16:30|13281.85|13161.85|13283.57|13163.57|13283.98|13163.98|13281.85|13161.85|10
1625213800000|2021-07-02 08:16:40|13283.2|13163.2|13287.61|13167.61|13287.61|13167.61|13283.15|13163.15|10
1625213810000|2021-07-02 08:16:50|13287.93|13167.93|13289.69|13169.69|13290.39|13170.39|13287.8|13167.8|10
1625213820000|2021-07-02 08:17:00|13289.58|13169.58|13290.1|13170.1|13290.1|13170.1|13288.04|13168.04|10
1625213830000|2021-07-02 08:17:10|13289.83|13169.83|13288.68|13168.68|13290.08|13170.08|13288.68|13168.68|10
1625213840000|2021-07-02 08:17:20|13288.83|13168.83|13285.94|13165.94|13288.83|13168.83|13285.73|13165.73|10
1625213850000|2021-07-02 08:17:30|13285.95|13165.95|13287.52|13167.52|13287.55|13167.55|13285.95|13165.95|9
1625213860000|2021-07-02 08:17:40|13287.12|13167.12|13289.03|13169.03|13289.03|13169.03|13285.37|13165.37|9
1625213870000|2021-07-02 08:17:50|13288.47|13168.47|13294.85|13174.85|13294.85|13174.85|13288.47|13168.47|10
1625213880000|2021-07-02 08:18:00|13295.94|13175.94|13292.03|13172.03|13295.94|13175.94|13292.03|13172.03|10
1625213890000|2021-07-02 08:18:10|13291.82|13171.82|13291.38|13171.38|13291.82|13171.82|13290.78|13170.78|10
1625213900000|2021-07-02 08:18:20|13292|13172|13288.13|13168.13|13292|13172|13288.05|13168.05|10
1625213910000|2021-07-02 08:18:30|13288.66|13168.66|13286.23|13166.23|13288.69|13168.69|13286.23|13166.23|10
1625213920000|2021-07-02 08:18:40|13286.06|13166.06|13285.93|13165.93|13287.94|13167.94|13285.1|13165.1|10
1625213930000|2021-07-02 08:18:50|13285.62|13165.62|13285.35|13165.35|13286.13|13166.13|13284.51|13164.51|10
1625213940000|2021-07-02 08:19:00|13285.67|13165.67|13290.99|13170.99|13290.99|13170.99|13285.06|13165.06|10
1625213950000|2021-07-02 08:19:10|13290.35|13170.35|13289.07|13169.07|13290.35|13170.35|13287.93|13167.93|10
1625213960000|2021-07-02 08:19:20|13288.92|13168.92|13290.05|13170.05|13290.43|13170.43|13288.32|13168.32|10
1625213970000|2021-07-02 08:19:30|13290.13|13170.13|13289.62|13169.62|13290.38|13170.38|13289.62|13169.62|9
1625213980000|2021-07-02 08:19:40|13289.34|13169.34|13290.17|13170.17|13290.27|13170.27|13289.34|13169.34|10
1625213990000|2021-07-02 08:19:50|13289.53|13169.53|13289.57|13169.57|13289.6|13169.6|13289.39|13169.39|9
1625214000000|2021-07-02 08:20:00|13289.71|13169.71|13289.74|13169.74|13291.04|13171.04|13289.71|13169.71|10
1625214010000|2021-07-02 08:20:10|13290.33|13170.33|13292.69|13172.69|13292.94|13172.94|13290.33|13170.33|9
1625214020000|2021-07-02 08:20:20|13291.84|13171.84|13291.09|13171.09|13291.84|13171.84|13291.09|13171.09|10
1625214030000|2021-07-02 08:20:30|13291.06|13171.06|13290.87|13170.87|13291.5|13171.5|13290.71|13170.71|10
1625214040000|2021-07-02 08:20:40|13290.08|13170.08|13284.27|13164.27|13290.08|13170.08|13284.27|13164.27|10
1625214050000|2021-07-02 08:20:50|13283.87|13163.87|13284.9|13164.9|13285.1|13165.1|13283.87|13163.87|10
1625214060000|2021-07-02 08:21:00|13285.05|13165.05|13285.8|13165.8|13286.14|13166.14|13285.05|13165.05|10
1625214070000|2021-07-02 08:21:10|13286.11|13166.11|13284.23|13164.23|13286.25|13166.25|13284.23|13164.23|10
1625214080000|2021-07-02 08:21:20|13284.22|13164.22|13282.11|13162.11|13284.34|13164.34|13282.11|13162.11|10
1625214090000|2021-07-02 08:21:30|13282.08|13162.08|13279.19|13159.19|13282.08|13162.08|13278.99|13158.99|9
1625214100000|2021-07-02 08:21:40|13279.22|13159.22|13279.62|13159.62|13279.89|13159.89|13278.99|13158.99|10
1625214110000|2021-07-02 08:21:50|13280.04|13160.04|13277.47|13157.47|13280.04|13160.04|13277.47|13157.47|10
1625214120000|2021-07-02 08:22:00|13277.37|13157.37|13280.56|13160.56|13280.56|13160.56|13277.37|13157.37|10
1625214130000|2021-07-02 08:22:10|13280.88|13160.88|13278.73|13158.73|13280.88|13160.88|13278.73|13158.73|10
1625214140000|2021-07-02 08:22:20|13278.43|13158.43|13278.86|13158.86|13279.64|13159.64|13278.43|13158.43|9
1625214150000|2021-07-02 08:22:30|13279.01|13159.01|13277.05|13157.05|13279.18|13159.18|13277.02|13157.02|9
1625214160000|2021-07-02 08:22:40|13276.43|13156.43|13274.89|13154.89|13276.51|13156.51|13274.89|13154.89|9
1625214170000|2021-07-02 08:22:50|13274.36|13154.36|13275.06|13155.06|13275.32|13155.32|13274.36|13154.36|10
1625214180000|2021-07-02 08:23:00|13275.07|13155.07|13273.53|13153.53|13275.07|13155.07|13272.69|13152.69|10
1625214190000|2021-07-02 08:23:10|13273.38|13153.38|13274.09|13154.09|13274.09|13154.09|13273.23|13153.23|10
1625214200000|2021-07-02 08:23:20|13274.62|13154.62|13276.08|13156.08|13276.8|13156.8|13274.37|13154.37|10
1625214210000|2021-07-02 08:23:30|13275.92|13155.92|13277.15|13157.15|13277.15|13157.15|13275.76|13155.76|10
1625214220000|2021-07-02 08:23:40|13277.85|13157.85|13278.4|13158.4|13278.6|13158.6|13277.59|13157.59|10
1625214230000|2021-07-02 08:23:50|13278.77|13158.77|13276.83|13156.83|13279.33|13159.33|13276.83|13156.83|10
1625214240000|2021-07-02 08:24:00|13275.92|13155.92|13274.71|13154.71|13277|13157|13274.32|13154.32|9
1625214250000|2021-07-02 08:24:10|13274.7|13154.7|13275.55|13155.55|13275.92|13155.92|13274.7|13154.7|10
1625214260000|2021-07-02 08:24:20|13275.57|13155.57|13276.37|13156.37|13276.56|13156.56|13275.57|13155.57|9
1625214270000|2021-07-02 08:24:30|13276.36|13156.36|13275.92|13155.92|13276.84|13156.84|13275.92|13155.92|10
1625214280000|2021-07-02 08:24:40|13275.78|13155.78|13274.22|13154.22|13276.44|13156.44|13274.22|13154.22|10
1625214290000|2021-07-02 08:24:50|13274.09|13154.09|13273.97|13153.97|13274.28|13154.28|13273.42|13153.42|10
1625214300000|2021-07-02 08:25:00|13273.7|13153.7|13272.21|13152.21|13273.7|13153.7|13271.35|13151.35|10
1625214310000|2021-07-02 08:25:10|13272.19|13152.19|13267.8|13147.8|13272.19|13152.19|13267.8|13147.8|9
1625214320000|2021-07-02 08:25:20|13267.52|13147.52|13266.82|13146.82|13267.57|13147.57|13266.61|13146.61|9
1625214330000|2021-07-02 08:25:30|13266.76|13146.76|13267.24|13147.24|13267.24|13147.24|13266.58|13146.58|10
1625214340000|2021-07-02 08:25:40|13267.22|13147.22|13265.59|13145.59|13267.22|13147.22|13265.59|13145.59|9
1625214350000|2021-07-02 08:25:50|13264.24|13144.24|13263.93|13143.93|13264.59|13144.59|13263.29|13143.29|10
1625214360000|2021-07-02 08:26:00|13263.87|13143.87|13262.74|13142.74|13263.87|13143.87|13262.72|13142.72|10
1625214370000|2021-07-02 08:26:10|13262.73|13142.73|13263.42|13143.42|13263.63|13143.63|13262.73|13142.73|10
1625214380000|2021-07-02 08:26:20|13263.54|13143.54|13263.35|13143.35|13263.54|13143.54|13262.68|13142.68|10
1625214390000|2021-07-02 08:26:30|13263.9|13143.9|13264.26|13144.26|13264.31|13144.31|13263.77|13143.77|9
1625214400000|2021-07-02 08:26:40|13264.61|13144.61|13265.24|13145.24|13266.16|13146.16|13264.61|13144.61|10
1625214410000|2021-07-02 08:26:50|13265.36|13145.36|13264.72|13144.72|13265.58|13145.58|13264.66|13144.66|9
1625214420000|2021-07-02 08:27:00|13264.91|13144.91|13265.38|13145.38|13265.38|13145.38|13264.91|13144.91|10
1625214430000|2021-07-02 08:27:10|13265.34|13145.34|13262.54|13142.54|13265.34|13145.34|13262.54|13142.54|9
1625214440000|2021-07-02 08:27:20|13261.49|13141.49|13262.03|13142.03|13262.56|13142.56|13261.49|13141.49|9
1625214450000|2021-07-02 08:27:30|13261.05|13141.05|13261.13|13141.13|13261.49|13141.49|13260.52|13140.52|10
1625214460000|2021-07-02 08:27:40|13260.39|13140.39|13259.07|13139.07|13261.09|13141.09|13259.07|13139.07|10
1625214470000|2021-07-02 08:27:50|13259.05|13139.05|13256.69|13136.69|13259.05|13139.05|13255.95|13135.95|10
1625214480000|2021-07-02 08:28:00|13257.07|13137.07|13254.54|13134.54|13257.07|13137.07|13254.46|13134.46|10
1625214490000|2021-07-02 08:28:10|13254.08|13134.08|13250.89|13130.89|13254.08|13134.08|13250.89|13130.89|10
1625214500000|2021-07-02 08:28:20|13250.84|13130.84|13250.1|13130.1|13251.02|13131.02|13249.31|13129.31|10
1625214510000|2021-07-02 08:28:30|13250.07|13130.07|13250.84|13130.84|13250.97|13130.97|13250.07|13130.07|9
1625214520000|2021-07-02 08:28:40|13250.87|13130.87|13249.51|13129.51|13250.96|13130.96|13249.51|13129.51|9
1625214530000|2021-07-02 08:28:50|13249.47|13129.47|13248.03|13128.03|13249.47|13129.47|13248.03|13128.03|9
1625214540000|2021-07-02 08:29:00|13247.75|13127.75|13245.01|13125.01|13248.2|13128.2|13245.01|13125.01|9
1625214550000|2021-07-02 08:29:10|13243.99|13123.99|13242.11|13122.11|13243.99|13123.99|13242.11|13122.11|9
1625214560000|2021-07-02 08:29:20|13242.28|13122.28|13241.71|13121.71|13242.45|13122.45|13241.62|13121.62|10
1625214570000|2021-07-02 08:29:30|13241.42|13121.42|13242.2|13122.2|13242.73|13122.73|13241.42|13121.42|8
1625214580000|2021-07-02 08:29:40|13242.28|13122.28|13242.39|13122.39|13242.54|13122.54|13242.28|13122.28|8
1625214590000|2021-07-02 08:29:50|13240.52|13120.52|13240.61|13120.61|13241.1|13121.1|13239.29|13119.29|9
1625214600000|2021-07-02 08:30:00|13240.35|13120.35|13242.22|13122.22|13242.22|13122.22|13240.2|13120.2|10
1625214610000|2021-07-02 08:30:10|13242.4|13122.4|13243.12|13123.12|13243.12|13123.12|13241.71|13121.71|9
1625214620000|2021-07-02 08:30:20|13244.02|13124.02|13244.64|13124.64|13244.94|13124.94|13244.02|13124.02|10
1625214630000|2021-07-02 08:30:30|13244|13124|13242.96|13122.96|13244.42|13124.42|13242.96|13122.96|8
1625214640000|2021-07-02 08:30:40|13242.38|13122.38|13237.09|13117.09|13242.38|13122.38|13237.09|13117.09|10
1625214650000|2021-07-02 08:30:50|13237.07|13117.07|13234.46|13114.46|13237.91|13117.91|13234.3|13114.3|10
1625214660000|2021-07-02 08:31:00|13234.45|13114.45|13232.91|13112.91|13234.45|13114.45|13232.82|13112.82|10
1625214670000|2021-07-02 08:31:10|13232.83|13112.83|13229.96|13109.96|13232.83|13112.83|13229.96|13109.96|10
1625214680000|2021-07-02 08:31:20|13229.76|13109.76|13229.7|13109.7|13230.4|13110.4|13229.54|13109.54|10
1625214690000|2021-07-02 08:31:30|13228.98|13108.98|13226.28|13106.28|13228.98|13108.98|13226.25|13106.25|10
1625214700000|2021-07-02 08:31:40|13226.29|13106.29|13224.68|13104.68|13226.29|13106.29|13224.16|13104.16|10
1625214710000|2021-07-02 08:31:50|13224.67|13104.67|13223.4|13103.4|13224.84|13104.84|13222.21|13102.21|9
1625214720000|2021-07-02 08:32:00|13223.57|13103.57|13224.71|13104.71|13224.71|13104.71|13223.44|13103.44|9
1625214730000|2021-07-02 08:32:10|13224.56|13104.56|13224.6|13104.6|13224.6|13104.6|13223.74|13103.74|9
1625214740000|2021-07-02 08:32:20|13224.61|13104.61|13224.8|13104.8|13224.9|13104.9|13224.35|13104.35|10
1625214750000|2021-07-02 08:32:30|13224.54|13104.54|13221.9|13101.9|13224.54|13104.54|13221.64|13101.64|10
1625214760000|2021-07-02 08:32:40|13221.75|13101.75|13219.08|13099.08|13221.75|13101.75|13218.55|13098.55|8
1625214770000|2021-07-02 08:32:50|13218.57|13098.57|13217.36|13097.36|13218.57|13098.57|13217.36|13097.36|10
1625214780000|2021-07-02 08:33:00|13217.35|13097.35|13218.32|13098.32|13218.32|13098.32|13217.05|13097.05|9
1625214790000|2021-07-02 08:33:10|13218.64|13098.64|13219.78|13099.78|13219.97|13099.97|13218.64|13098.64|9
1625214800000|2021-07-02 08:33:20|13220.05|13100.05|13220.19|13100.19|13220.62|13100.62|13220.05|13100.05|9
1625214810000|2021-07-02 08:33:30|13219.97|13099.97|13216.44|13096.44|13220.58|13100.58|13216.44|13096.44|10
1625214820000|2021-07-02 08:33:40|13214.39|13094.39|13213.76|13093.76|13215.49|13095.49|13213.69|13093.69|10
1625214830000|2021-07-02 08:33:50|13213.59|13093.59|13211.83|13091.83|13213.88|13093.88|13211.83|13091.83|10
1625214840000|2021-07-02 08:34:00|13212.22|13092.22|13211.19|13091.19|13212.32|13092.32|13211.19|13091.19|10
1625214850000|2021-07-02 08:34:10|13211.2|13091.2|13198.37|13078.37|13211.2|13091.2|13198.37|13078.37|10
1625214860000|2021-07-02 08:34:20|13197.08|13077.08|13195.64|13075.64|13197.08|13077.08|13195.36|13075.36|10
1625214870000|2021-07-02 08:34:30|13195.44|13075.44|13195.88|13075.88|13195.88|13075.88|13194.44|13074.44|10
1625214880000|2021-07-02 08:34:40|13196.07|13076.07|13196.19|13076.19|13196.25|13076.25|13195.68|13075.68|10
1625214890000|2021-07-02 08:34:50|13196.41|13076.41|13196.55|13076.55|13197.27|13077.27|13196.07|13076.07|10
1625214900000|2021-07-02 08:35:00|13196.63|13076.63|13197.9|13077.9|13197.9|13077.9|13196.59|13076.59|9
1625214910000|2021-07-02 08:35:10|13198.19|13078.19|13201.32|13081.32|13201.32|13081.32|13198.19|13078.19|10
1625214920000|2021-07-02 08:35:20|13201.78|13081.78|13203.43|13083.43|13203.43|13083.43|13201.46|13081.46|10
1625214930000|2021-07-02 08:35:30|13203.47|13083.47|13205.61|13085.61|13206.05|13086.05|13203.47|13083.47|10
1625214940000|2021-07-02 08:35:40|13205.57|13085.57|13205.88|13085.88|13206.21|13086.21|13205.3|13085.3|9
1625214950000|2021-07-02 08:35:50|13205.89|13085.89|13204.93|13084.93|13206.09|13086.09|13204.93|13084.93|8
1625214960000|2021-07-02 08:36:00|13204.92|13084.92|13206.59|13086.59|13206.59|13086.59|13204.84|13084.84|10
1625214970000|2021-07-02 08:36:10|13206.19|13086.19|13205.8|13085.8|13206.19|13086.19|13204.93|13084.93|10
1625214980000|2021-07-02 08:36:20|13205.76|13085.76|13208.06|13088.06|13208.1|13088.1|13205.76|13085.76|10
1625214990000|2021-07-02 08:36:30|13208.44|13088.44|13210.16|13090.16|13210.16|13090.16|13208.44|13088.44|8
1625215000000|2021-07-02 08:36:40|13210.99|13090.99|13213.7|13093.7|13213.7|13093.7|13210.99|13090.99|9
1625215010000|2021-07-02 08:36:50|13213.73|13093.73|13211.65|13091.65|13214.15|13094.15|13211.65|13091.65|8
1625215020000|2021-07-02 08:37:00|13211.61|13091.61|13211.73|13091.73|13212.36|13092.36|13211.47|13091.47|10
1625215030000|2021-07-02 08:37:10|13211.23|13091.23|13212.45|13092.45|13212.45|13092.45|13211.23|13091.23|9
1625215040000|2021-07-02 08:37:20|13212.54|13092.54|13215.81|13095.81|13215.81|13095.81|13212.54|13092.54|10
1625215050000|2021-07-02 08:37:30|13215.97|13095.97|13217.33|13097.33|13217.39|13097.39|13215.93|13095.93|8
1625215060000|2021-07-02 08:37:40|13216.64|13096.64|13217.85|13097.85|13217.87|13097.87|13216.64|13096.64|7
1625215070000|2021-07-02 08:37:50|13217.97|13097.97|13216.47|13096.47|13217.97|13097.97|13216.47|13096.47|9
1625215080000|2021-07-02 08:38:00|13216.33|13096.33|13214.78|13094.78|13216.33|13096.33|13214.35|13094.35|10
1625215090000|2021-07-02 08:38:10|13213.78|13093.78|13210.6|13090.6|13213.78|13093.78|13210.6|13090.6|10
1625215100000|2021-07-02 08:38:20|13210.49|13090.49|13210.39|13090.39|13211.05|13091.05|13209.76|13089.76|10
1625215110000|2021-07-02 08:38:30|13209.97|13089.97|13210.07|13090.07|13210.07|13090.07|13209.62|13089.62|10
1625215120000|2021-07-02 08:38:40|13209.98|13089.98|13209.66|13089.66|13209.98|13089.98|13209.51|13089.51|9
1625215130000|2021-07-02 08:38:50|13209.59|13089.59|13209.1|13089.1|13209.9|13089.9|13208.52|13088.52|9
1625215140000|2021-07-02 08:39:00|13209.08|13089.08|13208.32|13088.32|13209.16|13089.16|13208.32|13088.32|8
1625215150000|2021-07-02 08:39:10|13208.39|13088.39|13204.65|13084.65|13208.76|13088.76|13204.65|13084.65|10
1625215160000|2021-07-02 08:39:20|13204.45|13084.45|13200.73|13080.73|13204.45|13084.45|13200.73|13080.73|10
1625215170000|2021-07-02 08:39:30|13200.86|13080.86|13197.07|13077.07|13200.86|13080.86|13197.07|13077.07|10
1625215180000|2021-07-02 08:39:40|13196.89|13076.89|13190.9|13070.9|13196.89|13076.89|13190.9|13070.9|10
1625215190000|2021-07-02 08:39:50|13190.08|13070.08|13182.6|13062.6|13190.08|13070.08|13182.6|13062.6|10
1625215200000|2021-07-02 08:40:00|13181.42|13061.42|13179.25|13059.25|13181.42|13061.42|13179.19|13059.19|10
1625215210000|2021-07-02 08:40:10|13179.34|13059.34|13181.45|13061.45|13181.45|13061.45|13179.34|13059.34|10
1625215220000|2021-07-02 08:40:20|13181.43|13061.43|13183.59|13063.59|13183.59|13063.59|13181.32|13061.32|9
1625215230000|2021-07-02 08:40:30|13184.14|13064.14|13182.4|13062.4|13184.45|13064.45|13182.4|13062.4|9
1625215240000|2021-07-02 08:40:40|13182.37|13062.37|13182.03|13062.03|13182.38|13062.38|13181.42|13061.42|9
1625215250000|2021-07-02 08:40:50|13182.59|13062.59|13183.5|13063.5|13183.5|13063.5|13182.28|13062.28|10
1625215260000|2021-07-02 08:41:00|13183.79|13063.79|13183.61|13063.61|13184.01|13064.01|13183.34|13063.34|9
1625215270000|2021-07-02 08:41:10|13183.78|13063.78|13184.55|13064.55|13184.55|13064.55|13183.5|13063.5|10
1625215280000|2021-07-02 08:41:20|13184.56|13064.56|13180.76|13060.76|13184.98|13064.98|13180.76|13060.76|10
1625215290000|2021-07-02 08:41:30|13181.02|13061.02|13180.66|13060.66|13181.16|13061.16|13180.66|13060.66|10
1625215300000|2021-07-02 08:41:40|13180.56|13060.56|13181.18|13061.18|13181.43|13061.43|13179.67|13059.67|10
1625215310000|2021-07-02 08:41:50|13180.33|13060.33|13181.76|13061.76|13181.76|13061.76|13180.33|13060.33|10
1625215320000|2021-07-02 08:42:00|13181.92|13061.92|13185.37|13065.37|13185.37|13065.37|13181.91|13061.91|9
1625215330000|2021-07-02 08:42:10|13186.48|13066.48|13187.35|13067.35|13187.38|13067.38|13185.23|13065.23|10
1625215340000|2021-07-02 08:42:20|13187.38|13067.38|13185.13|13065.13|13187.38|13067.38|13185.13|13065.13|9
1625215350000|2021-07-02 08:42:30|13184.96|13064.96|13178.32|13058.32|13184.96|13064.96|13178.32|13058.32|10
1625215360000|2021-07-02 08:42:40|13178.35|13058.35|13175.96|13055.96|13178.35|13058.35|13175.96|13055.96|9
1625215370000|2021-07-02 08:42:50|13176.22|13056.22|13174.32|13054.32|13176.22|13056.22|13174.08|13054.08|10
1625215380000|2021-07-02 08:43:00|13174.04|13054.04|13176.56|13056.56|13176.56|13056.56|13174.04|13054.04|10
1625215390000|2021-07-02 08:43:10|13176.72|13056.72|13177.39|13057.39|13178.15|13058.15|13176.72|13056.72|10
1625215400000|2021-07-02 08:43:20|13177.16|13057.16|13178.09|13058.09|13178.09|13058.09|13177.16|13057.16|8
1625215410000|2021-07-02 08:43:30|13178.45|13058.45|13185.84|13065.84|13185.84|13065.84|13178.45|13058.45|9
1625215420000|2021-07-02 08:43:40|13186.32|13066.32|13189.29|13069.29|13189.75|13069.75|13186.32|13066.32|8
1625215430000|2021-07-02 08:43:50|13188.95|13068.95|13188.02|13068.02|13189.06|13069.06|13188.02|13068.02|10
1625215440000|2021-07-02 08:44:00|13187.85|13067.85|13187.24|13067.24|13187.97|13067.97|13186.99|13066.99|10
1625215450000|2021-07-02 08:44:10|13186.85|13066.85|13185.39|13065.39|13186.85|13066.85|13185.19|13065.19|9
1625215460000|2021-07-02 08:44:20|13185.27|13065.27|13185.19|13065.19|13185.3|13065.3|13185.11|13065.11|8
1625215470000|2021-07-02 08:44:30|13186.35|13066.35|13184.24|13064.24|13186.35|13066.35|13184.24|13064.24|10
1625215480000|2021-07-02 08:44:40|13184.99|13064.99|13185.59|13065.59|13185.59|13065.59|13184.99|13064.99|9
1625215490000|2021-07-02 08:44:50|13185.78|13065.78|13185.62|13065.62|13186.07|13066.07|13185.29|13065.29|10
1625215500000|2021-07-02 08:45:00|13185.71|13065.71|13188.81|13068.81|13188.81|13068.81|13185.65|13065.65|10
1625215510000|2021-07-02 08:45:10|13189.2|13069.2|13191.37|13071.37|13191.99|13071.99|13189.2|13069.2|9
1625215520000|2021-07-02 08:45:20|13191.55|13071.55|13193.91|13073.91|13193.92|13073.92|13191.55|13071.55|10
1625215530000|2021-07-02 08:45:30|13194.3|13074.3|13198.4|13078.4|13198.41|13078.41|13194.3|13074.3|10
1625215540000|2021-07-02 08:45:40|13197.92|13077.92|13203.21|13083.21|13203.21|13083.21|13197.82|13077.82|10
1625215550000|2021-07-02 08:45:50|13204.55|13084.55|13206.93|13086.93|13206.93|13086.93|13204.55|13084.55|10
1625215560000|2021-07-02 08:46:00|13206.24|13086.24|13207.91|13087.91|13207.91|13087.91|13206.24|13086.24|8
1625215570000|2021-07-02 08:46:10|13207.94|13087.94|13209.5|13089.5|13209.5|13089.5|13207.94|13087.94|10
1625215580000|2021-07-02 08:46:20|13208.65|13088.65|13211.29|13091.29|13211.29|13091.29|13208.56|13088.56|10
1625215590000|2021-07-02 08:46:30|13210.59|13090.59|13209.35|13089.35|13210.69|13090.69|13208.98|13088.98|10
1625215600000|2021-07-02 08:46:40|13209.56|13089.56|13211.53|13091.53|13211.53|13091.53|13209.56|13089.56|9
1625215610000|2021-07-02 08:46:50|13211.72|13091.72|13213.42|13093.42|13213.42|13093.42|13211.57|13091.57|10
1625215620000|2021-07-02 08:47:00|13213.82|13093.82|13215.97|13095.97|13215.99|13095.99|13213.82|13093.82|10
1625215630000|2021-07-02 08:47:10|13215.82|13095.82|13215.95|13095.95|13216.97|13096.97|13215.82|13095.82|10
1625215640000|2021-07-02 08:47:20|13216.11|13096.11|13216.88|13096.88|13217.03|13097.03|13216.11|13096.11|10
1625215650000|2021-07-02 08:47:30|13216.9|13096.9|13216.49|13096.49|13217.14|13097.14|13216.49|13096.49|9
1625215660000|2021-07-02 08:47:40|13215.24|13095.24|13215.41|13095.41|13216.11|13096.11|13214.66|13094.66|10
1625215670000|2021-07-02 08:47:50|13215.96|13095.96|13216.5|13096.5|13217.25|13097.25|13215.96|13095.96|10
1625215680000|2021-07-02 08:48:00|13216.69|13096.69|13216.75|13096.75|13216.91|13096.91|13216.28|13096.28|10
1625215690000|2021-07-02 08:48:10|13216.8|13096.8|13222.01|13102.01|13222.06|13102.06|13216.8|13096.8|10
1625215700000|2021-07-02 08:48:20|13222.68|13102.68|13223.15|13103.15|13224.41|13104.41|13222.68|13102.68|10
1625215710000|2021-07-02 08:48:30|13222.76|13102.76|13225.97|13105.97|13225.97|13105.97|13222.64|13102.64|9
1625215720000|2021-07-02 08:48:40|13225.95|13105.95|13225.42|13105.42|13226.01|13106.01|13225.39|13105.39|10
1625215730000|2021-07-02 08:48:50|13225.39|13105.39|13226.03|13106.03|13226.61|13106.61|13225.39|13105.39|10
1625215740000|2021-07-02 08:49:00|13226.28|13106.28|13227.04|13107.04|13227.04|13107.04|13226.05|13106.05|9
1625215750000|2021-07-02 08:49:10|13227.12|13107.12|13226.77|13106.77|13228.07|13108.07|13226.75|13106.75|9
1625215760000|2021-07-02 08:49:20|13226.63|13106.63|13226.42|13106.42|13228.45|13108.45|13226.42|13106.42|10
1625215770000|2021-07-02 08:49:30|13225.75|13105.75|13225.18|13105.18|13225.8|13105.8|13225.11|13105.11|9
1625215780000|2021-07-02 08:49:40|13225.81|13105.81|13224.59|13104.59|13226.07|13106.07|13224.59|13104.59|9
1625215790000|2021-07-02 08:49:50|13224.01|13104.01|13223.75|13103.75|13224.01|13104.01|13223.43|13103.43|7
1625215800000|2021-07-02 08:50:00|13223.77|13103.77|13226.49|13106.49|13226.49|13106.49|13223.12|13103.12|10
1625215810000|2021-07-02 08:50:10|13226.73|13106.73|13232.96|13112.96|13232.96|13112.96|13226.73|13106.73|10
1625215820000|2021-07-02 08:50:20|13233|13113|13236.25|13116.25|13236.3|13116.3|13233|13113|10
1625215830000|2021-07-02 08:50:30|13236.23|13116.23|13239|13119|13239|13119|13236.23|13116.23|10
1625215840000|2021-07-02 08:50:40|13238.93|13118.93|13239.94|13119.94|13239.94|13119.94|13238.93|13118.93|8
1625215850000|2021-07-02 08:50:50|13240|13120|13239.96|13119.96|13240.02|13120.02|13239.88|13119.88|8
1625215860000|2021-07-02 08:51:00|13239.99|13119.99|13240.73|13120.73|13240.73|13120.73|13238.65|13118.65|9
1625215870000|2021-07-02 08:51:10|13240.3|13120.3|13240.75|13120.75|13240.75|13120.75|13240.3|13120.3|7
1625215880000|2021-07-02 08:51:20|13240.71|13120.71|13239.22|13119.22|13240.73|13120.73|13239.22|13119.22|9
1625215890000|2021-07-02 08:51:30|13239.11|13119.11|13238.48|13118.48|13239.11|13119.11|13238.38|13118.38|9
1625215900000|2021-07-02 08:51:40|13239.23|13119.23|13237.95|13117.95|13239.23|13119.23|13236.97|13116.97|10
1625215910000|2021-07-02 08:51:50|13238.35|13118.35|13238.28|13118.28|13238.41|13118.41|13238.08|13118.08|10
1625215920000|2021-07-02 08:52:00|13238.87|13118.87|13238.43|13118.43|13239.01|13119.01|13238.43|13118.43|9
1625215930000|2021-07-02 08:52:10|13238.27|13118.27|13237.96|13117.96|13238.43|13118.43|13237.96|13117.96|10
1625215940000|2021-07-02 08:52:20|13238.41|13118.41|13237.6|13117.6|13238.76|13118.76|13237.58|13117.58|9
1625215950000|2021-07-02 08:52:30|13236.98|13116.98|13236.23|13116.23|13236.98|13116.98|13236.05|13116.05|9
1625215960000|2021-07-02 08:52:40|13236.18|13116.18|13236.36|13116.36|13236.36|13116.36|13235.68|13115.68|8
1625215970000|2021-07-02 08:52:50|13236.4|13116.4|13236.27|13116.27|13236.66|13116.66|13236.27|13116.27|8
1625215980000|2021-07-02 08:53:00|13236.71|13116.71|13235.3|13115.3|13236.71|13116.71|13235.3|13115.3|10
1625215990000|2021-07-02 08:53:10|13235.25|13115.25|13232.32|13112.32|13235.25|13115.25|13232.32|13112.32|10
1625216000000|2021-07-02 08:53:20|13232.35|13112.35|13227.3|13107.3|13232.35|13112.35|13227.05|13107.05|10
1625216010000|2021-07-02 08:53:30|13225.85|13105.85|13223.31|13103.31|13225.85|13105.85|13223.08|13103.08|10
1625216020000|2021-07-02 08:53:40|13223.29|13103.29|13221.62|13101.62|13223.29|13103.29|13221.14|13101.14|10
1625216030000|2021-07-02 08:53:50|13221.84|13101.84|13220.98|13100.98|13221.87|13101.87|13220.79|13100.79|9
1625216040000|2021-07-02 08:54:00|13221.08|13101.08|13221.68|13101.68|13222.25|13102.25|13221.08|13101.08|10
1625216050000|2021-07-02 08:54:10|13221.6|13101.6|13218.64|13098.64|13221.6|13101.6|13218.64|13098.64|9
1625216060000|2021-07-02 08:54:20|13218.97|13098.97|13218.96|13098.96|13219.51|13099.51|13218.96|13098.96|8
1625216070000|2021-07-02 08:54:30|13218.98|13098.98|13217.74|13097.74|13219.07|13099.07|13217.74|13097.74|10
1625216080000|2021-07-02 08:54:40|13217.58|13097.58|13215.07|13095.07|13217.58|13097.58|13215.07|13095.07|10
1625216090000|2021-07-02 08:54:50|13214.97|13094.97|13215.11|13095.11|13215.24|13095.24|13214.95|13094.95|10
1625216100000|2021-07-02 08:55:00|13215.09|13095.09|13215.44|13095.44|13215.66|13095.66|13215.09|13095.09|9
1625216110000|2021-07-02 08:55:10|13215.15|13095.15|13212.2|13092.2|13215.15|13095.15|13212.2|13092.2|9
1625216120000|2021-07-02 08:55:20|13211.44|13091.44|13211.34|13091.34|13211.66|13091.66|13211.13|13091.13|9
1625216130000|2021-07-02 08:55:30|13211.36|13091.36|13211.19|13091.19|13211.38|13091.38|13210.97|13090.97|10
1625216140000|2021-07-02 08:55:40|13210.81|13090.81|13207.5|13087.5|13210.81|13090.81|13207.5|13087.5|10
1625216150000|2021-07-02 08:55:50|13207.26|13087.26|13208.55|13088.55|13208.82|13088.82|13207.16|13087.16|10
1625216160000|2021-07-02 08:56:00|13208.5|13088.5|13207.49|13087.49|13208.51|13088.51|13206.85|13086.85|10
1625216170000|2021-07-02 08:56:10|13207.7|13087.7|13209.43|13089.43|13209.43|13089.43|13207.19|13087.19|10
1625216180000|2021-07-02 08:56:20|13210.07|13090.07|13211.19|13091.19|13211.19|13091.19|13209.75|13089.75|9
1625216190000|2021-07-02 08:56:30|13211.04|13091.04|13212.66|13092.66|13212.66|13092.66|13211.04|13091.04|10
1625216200000|2021-07-02 08:56:40|13212.9|13092.9|13212.43|13092.43|13212.92|13092.92|13212.3|13092.3|6
1625216210000|2021-07-02 08:56:50|13212.33|13092.33|13211.56|13091.56|13212.59|13092.59|13211.34|13091.34|8
1625216220000|2021-07-02 08:57:00|13211.95|13091.95|13211.97|13091.97|13212.4|13092.4|13211.83|13091.83|9
1625216230000|2021-07-02 08:57:10|13211.89|13091.89|13213.96|13093.96|13213.96|13093.96|13211.89|13091.89|9
1625216240000|2021-07-02 08:57:20|13214.19|13094.19|13220.36|13100.36|13220.36|13100.36|13214.19|13094.19|10
1625216250000|2021-07-02 08:57:30|13220.43|13100.43|13223.75|13103.75|13223.75|13103.75|13220.43|13100.43|9
1625216260000|2021-07-02 08:57:40|13224.12|13104.12|13227.6|13107.6|13227.62|13107.62|13224.12|13104.12|10
1625216270000|2021-07-02 08:57:50|13227.67|13107.67|13228.55|13108.55|13228.55|13108.55|13227.67|13107.67|10
1625216280000|2021-07-02 08:58:00|13228.3|13108.3|13228.59|13108.59|13228.59|13108.59|13228.18|13108.18|9
1625216290000|2021-07-02 08:58:10|13228.13|13108.13|13227.04|13107.04|13228.13|13108.13|13227.04|13107.04|9
1625216300000|2021-07-02 08:58:20|13227.98|13107.98|13229.87|13109.87|13230.86|13110.86|13227.67|13107.67|10
1625216310000|2021-07-02 08:58:30|13231.03|13111.03|13227.72|13107.72|13231.22|13111.22|13227.72|13107.72|9
1625216320000|2021-07-02 08:58:40|13226.65|13106.65|13222.63|13102.63|13226.65|13106.65|13222.63|13102.63|10
1625216330000|2021-07-02 08:58:50|13222.42|13102.42|13218.72|13098.72|13222.42|13102.42|13218.72|13098.72|10
1625216340000|2021-07-02 08:59:00|13219.29|13099.29|13222|13102|13222|13102|13219.29|13099.29|10
1625216350000|2021-07-02 08:59:10|13222.14|13102.14|13221.05|13101.05|13222.14|13102.14|13220.97|13100.97|9
1625216360000|2021-07-02 08:59:20|13220.99|13100.99|13222.09|13102.09|13222.12|13102.12|13219.67|13099.67|10
1625216370000|2021-07-02 08:59:30|13222.24|13102.24|13221.35|13101.35|13222.39|13102.39|13221.35|13101.35|8
1625216380000|2021-07-02 08:59:40|13221.32|13101.32|13220.32|13100.32|13222.03|13102.03|13220.32|13100.32|9
1625216390000|2021-07-02 08:59:50|13220.09|13100.09|13218.9|13098.9|13220.09|13100.09|13218.9|13098.9|9
1625216400000|2021-07-02 09:00:00|13218.6|13098.6|13217.69|13097.69|13218.6|13098.6|13217.48|13097.48|9
1625216410000|2021-07-02 09:00:10|13217.53|13097.53|13219.26|13099.26|13219.26|13099.26|13217.53|13097.53|10
1625216420000|2021-07-02 09:00:20|13218.46|13098.46|13216.54|13096.54|13218.46|13098.46|13216.54|13096.54|9
1625216430000|2021-07-02 09:00:30|13215.82|13095.82|13214.44|13094.44|13215.83|13095.83|13214.44|13094.44|9
1625216440000|2021-07-02 09:00:40|13214.41|13094.41|13205.47|13085.47|13214.41|13094.41|13205.47|13085.47|10
1625216450000|2021-07-02 09:00:50|13203.85|13083.85|13199.68|13079.68|13203.85|13083.85|13199.55|13079.55|9
1625216460000|2021-07-02 09:01:00|13199.36|13079.36|13195.01|13075.01|13199.36|13079.36|13195.01|13075.01|10
1625216470000|2021-07-02 09:01:10|13193.75|13073.75|13193.57|13073.57|13193.99|13073.99|13193.38|13073.38|9
1625216480000|2021-07-02 09:01:20|13193.43|13073.43|13195.07|13075.07|13195.14|13075.14|13193.43|13073.43|10
1625216490000|2021-07-02 09:01:30|13195.21|13075.21|13196.04|13076.04|13196.11|13076.11|13195.21|13075.21|9
1625216500000|2021-07-02 09:01:40|13196.14|13076.14|13194.56|13074.56|13196.51|13076.51|13194.56|13074.56|9
1625216510000|2021-07-02 09:01:50|13194.3|13074.3|13193.6|13073.6|13194.82|13074.82|13193.6|13073.6|10
1625216520000|2021-07-02 09:02:00|13194.07|13074.07|13194.6|13074.6|13194.79|13074.79|13194.07|13074.07|10
1625216530000|2021-07-02 09:02:10|13194.73|13074.73|13197.89|13077.89|13197.89|13077.89|13194.69|13074.69|10
1625216540000|2021-07-02 09:02:20|13197.28|13077.28|13200.69|13080.69|13200.69|13080.69|13197.28|13077.28|10
1625216550000|2021-07-02 09:02:30|13201.81|13081.81|13205.12|13085.12|13205.12|13085.12|13201.81|13081.81|10
1625216560000|2021-07-02 09:02:40|13204.36|13084.36|13205.86|13085.86|13205.91|13085.91|13204.33|13084.33|9
1625216570000|2021-07-02 09:02:50|13206|13086|13206.08|13086.08|13206.72|13086.72|13205.93|13085.93|8
1625216580000|2021-07-02 09:03:00|13206.4|13086.4|13204.3|13084.3|13206.63|13086.63|13204.3|13084.3|10
1625216590000|2021-07-02 09:03:10|13203.48|13083.48|13201.11|13081.11|13203.48|13083.48|13201.11|13081.11|9
1625216600000|2021-07-02 09:03:20|13200.69|13080.69|13200.48|13080.48|13201.93|13081.93|13200.48|13080.48|9
1625216610000|2021-07-02 09:03:30|13200.42|13080.42|13194.73|13074.73|13200.42|13080.42|13194.73|13074.73|9
1625216620000|2021-07-02 09:03:40|13194.1|13074.1|13189.97|13069.97|13194.1|13074.1|13189.97|13069.97|10
1625216630000|2021-07-02 09:03:50|13190.16|13070.16|13187.86|13067.86|13190.16|13070.16|13187.86|13067.86|10
1625216640000|2021-07-02 09:04:00|13187.82|13067.82|13185.08|13065.08|13187.82|13067.82|13185.08|13065.08|10
1625216650000|2021-07-02 09:04:10|13185.17|13065.17|13183.78|13063.78|13185.17|13065.17|13183.67|13063.67|9
1625216660000|2021-07-02 09:04:20|13183.06|13063.06|13181.77|13061.77|13183.06|13063.06|13181.77|13061.77|9
1625216670000|2021-07-02 09:04:30|13181.75|13061.75|13181.85|13061.85|13181.87|13061.87|13181.29|13061.29|7
1625216680000|2021-07-02 09:04:40|13182.47|13062.47|13185.2|13065.2|13185.31|13065.31|13182.47|13062.47|10
1625216690000|2021-07-02 09:04:50|13185.56|13065.56|13182.96|13062.96|13185.66|13065.66|13182.96|13062.96|9
1625216700000|2021-07-02 09:05:00|13182.63|13062.63|13177.26|13057.26|13182.63|13062.63|13177.26|13057.26|10
1625216710000|2021-07-02 09:05:10|13177.36|13057.36|13171.81|13051.81|13177.36|13057.36|13171.58|13051.58|10
1625216720000|2021-07-02 09:05:20|13171|13051|13162.73|13042.73|13171|13051|13162.73|13042.73|10
1625216730000|2021-07-02 09:05:30|13162.59|13042.59|13158.4|13038.4|13162.59|13042.59|13158.4|13038.4|10
1625216740000|2021-07-02 09:05:40|13158.16|13038.16|13155.97|13035.97|13158.16|13038.16|13155.84|13035.84|10
1625216750000|2021-07-02 09:05:50|13155.88|13035.88|13156|13036|13156|13036|13155.2|13035.2|9
1625216760000|2021-07-02 09:06:00|13156.09|13036.09|13156.57|13036.57|13156.57|13036.57|13155.78|13035.78|9
1625216770000|2021-07-02 09:06:10|13157.62|13037.62|13157.96|13037.96|13159.13|13039.13|13157.62|13037.62|10
1625216780000|2021-07-02 09:06:20|13157.54|13037.54|13157.36|13037.36|13158.12|13038.12|13157.36|13037.36|10
1625216790000|2021-07-02 09:06:30|13157.28|13037.28|13154.05|13034.05|13157.28|13037.28|13154.05|13034.05|10
1625216800000|2021-07-02 09:06:40|13154|13034|13151.87|13031.87|13154.21|13034.21|13151.87|13031.87|10
1625216810000|2021-07-02 09:06:50|13150.71|13030.71|13146.3|13026.3|13150.71|13030.71|13145.64|13025.64|10
1625216820000|2021-07-02 09:07:00|13146.26|13026.26|13146.89|13026.89|13146.89|13026.89|13145.54|13025.54|10
1625216830000|2021-07-02 09:07:10|13146.78|13026.78|13148.3|13028.3|13148.54|13028.54|13146.45|13026.45|9
1625216840000|2021-07-02 09:07:20|13148.46|13028.46|13147.7|13027.7|13149|13029|13147.59|13027.59|10
1625216850000|2021-07-02 09:07:30|13148.03|13028.03|13150.09|13030.09|13150.09|13030.09|13148.01|13028.01|10
1625216860000|2021-07-02 09:07:40|13150.46|13030.46|13152.69|13032.69|13152.69|13032.69|13150.46|13030.46|10
1625216870000|2021-07-02 09:07:50|13152.6|13032.6|13152.13|13032.13|13153.61|13033.61|13152.13|13032.13|9
1625216880000|2021-07-02 09:08:00|13151.99|13031.99|13150.53|13030.53|13151.99|13031.99|13150.27|13030.27|9
1625216890000|2021-07-02 09:08:10|13150.49|13030.49|13153.36|13033.36|13153.36|13033.36|13150.49|13030.49|9
1625216900000|2021-07-02 09:08:20|13153.19|13033.19|13152.99|13032.99|13153.19|13033.19|13151.8|13031.8|10
1625216910000|2021-07-02 09:08:30|13152.92|13032.92|13150.51|13030.51|13153.59|13033.59|13150.51|13030.51|7
1625216920000|2021-07-02 09:08:40|13150.39|13030.39|13149.67|13029.67|13150.41|13030.41|13149.06|13029.06|10
1625216930000|2021-07-02 09:08:50|13149.55|13029.55|13151.08|13031.08|13151.08|13031.08|13149.15|13029.15|9
1625216940000|2021-07-02 09:09:00|13151.45|13031.45|13153.02|13033.02|13153.02|13033.02|13150.86|13030.86|9
1625216950000|2021-07-02 09:09:10|13153.53|13033.53|13154.66|13034.66|13154.97|13034.97|13153.53|13033.53|9
1625216960000|2021-07-02 09:09:20|13154.64|13034.64|13154.4|13034.4|13155.66|13035.66|13154.29|13034.29|9
1625216970000|2021-07-02 09:09:30|13154.3|13034.3|13153.61|13033.61|13154.3|13034.3|13152.93|13032.93|10
1625216980000|2021-07-02 09:09:40|13153.53|13033.53|13152.67|13032.67|13153.53|13033.53|13152.37|13032.37|10
1625216990000|2021-07-02 09:09:50|13152.88|13032.88|13153.84|13033.84|13154.15|13034.15|13152.88|13032.88|9
1625217000000|2021-07-02 09:10:00|13152.83|13032.83|13151.11|13031.11|13152.83|13032.83|13151.09|13031.09|10
1625217010000|2021-07-02 09:10:10|13151.16|13031.16|13151.11|13031.11|13151.31|13031.31|13150.25|13030.25|10
1625217020000|2021-07-02 09:10:20|13150.91|13030.91|13151.69|13031.69|13151.96|13031.96|13150.8|13030.8|10
1625217030000|2021-07-02 09:10:30|13151.67|13031.67|13152.08|13032.08|13152.08|13032.08|13151.6|13031.6|10
1625217040000|2021-07-02 09:10:40|13152.01|13032.01|13154.73|13034.73|13154.73|13034.73|13152.01|13032.01|10
1625217050000|2021-07-02 09:10:50|13154.84|13034.84|13158.02|13038.02|13158.13|13038.13|13154.84|13034.84|10
1625217060000|2021-07-02 09:11:00|13158.04|13038.04|13159.77|13039.77|13159.77|13039.77|13158.04|13038.04|10
1625217070000|2021-07-02 09:11:10|13159.82|13039.82|13159.31|13039.31|13159.94|13039.94|13159.3|13039.3|10
1625217080000|2021-07-02 09:11:20|13159.3|13039.3|13158.72|13038.72|13160.51|13040.51|13158.72|13038.72|9
1625217090000|2021-07-02 09:11:30|13158.45|13038.45|13155.09|13035.09|13158.45|13038.45|13155.05|13035.05|10
1625217100000|2021-07-02 09:11:40|13155|13035|13155.01|13035.01|13155.12|13035.12|13154.78|13034.78|10
1625217110000|2021-07-02 09:11:50|13154.75|13034.75|13155.47|13035.47|13156.07|13036.07|13154.75|13034.75|8
1625217120000|2021-07-02 09:12:00|13155.41|13035.41|13154.38|13034.38|13155.41|13035.41|13154.38|13034.38|10
1625217130000|2021-07-02 09:12:10|13154.53|13034.53|13153.83|13033.83|13154.54|13034.54|13153.83|13033.83|9
1625217140000|2021-07-02 09:12:20|13153.63|13033.63|13151.84|13031.84|13153.63|13033.63|13151.84|13031.84|10
1625217150000|2021-07-02 09:12:30|13151.9|13031.9|13151.05|13031.05|13151.96|13031.96|13151.05|13031.05|9
1625217160000|2021-07-02 09:12:40|13150.92|13030.92|13152.68|13032.68|13152.68|13032.68|13149.98|13029.98|10
1625217170000|2021-07-02 09:12:50|13153.63|13033.63|13157.39|13037.39|13157.39|13037.39|13153.63|13033.63|9
1625217180000|2021-07-02 09:13:00|13157.49|13037.49|13157.33|13037.33|13157.49|13037.49|13156.54|13036.54|10
1625217190000|2021-07-02 09:13:10|13158.12|13038.12|13158.52|13038.52|13158.88|13038.88|13158.12|13038.12|8
1625217200000|2021-07-02 09:13:20|13158.46|13038.46|13157.93|13037.93|13158.47|13038.47|13157.93|13037.93|9
1625217210000|2021-07-02 09:13:30|13157.87|13037.87|13157.62|13037.62|13158.18|13038.18|13157.56|13037.56|10
1625217220000|2021-07-02 09:13:40|13157.51|13037.51|13155.51|13035.51|13157.51|13037.51|13155.51|13035.51|10
1625217230000|2021-07-02 09:13:50|13155.52|13035.52|13154.69|13034.69|13155.94|13035.94|13154.06|13034.06|9
1625217240000|2021-07-02 09:14:00|13154.24|13034.24|13152.04|13032.04|13154.24|13034.24|13152.04|13032.04|10
1625217250000|2021-07-02 09:14:10|13151.86|13031.86|13150.67|13030.67|13151.86|13031.86|13150.67|13030.67|9
1625217260000|2021-07-02 09:14:20|13150.53|13030.53|13154.52|13034.52|13154.52|13034.52|13150.53|13030.53|10
1625217270000|2021-07-02 09:14:30|13155.63|13035.63|13155.01|13035.01|13155.63|13035.63|13154.87|13034.87|9
1625217280000|2021-07-02 09:14:40|13155.06|13035.06|13154.15|13034.15|13155.06|13035.06|13154.14|13034.14|10
1625217290000|2021-07-02 09:14:50|13154.19|13034.19|13155.14|13035.14|13155.14|13035.14|13154.11|13034.11|10
1625217300000|2021-07-02 09:15:00|13155.18|13035.18|13155.31|13035.31|13156.19|13036.19|13155.18|13035.18|10
1625217310000|2021-07-02 09:15:10|13155.08|13035.08|13152.42|13032.42|13155.08|13035.08|13151.94|13031.94|10
1625217320000|2021-07-02 09:15:20|13151.79|13031.79|13152.97|13032.97|13152.97|13032.97|13150.81|13030.81|10
1625217330000|2021-07-02 09:15:30|13153.07|13033.07|13144.44|13024.44|13154.67|13034.67|13144.44|13024.44|10
1625217340000|2021-07-02 09:15:40|13140.35|13020.35|13133.91|13013.91|13140.35|13020.35|13133.91|13013.91|10
1625217350000|2021-07-02 09:15:50|13133.42|13013.42|13129.26|13009.26|13133.42|13013.42|13127.84|13007.84|10
1625217360000|2021-07-02 09:16:00|13129.56|13009.56|13127.81|13007.81|13129.98|13009.98|13127.81|13007.81|10
1625217370000|2021-07-02 09:16:10|13127.79|13007.79|13123.84|13003.84|13127.79|13007.79|13123.84|13003.84|10
1625217380000|2021-07-02 09:16:20|13123.54|13003.54|13122.85|13002.85|13124.03|13004.03|13121.96|13001.96|10
1625217390000|2021-07-02 09:16:30|13122.87|13002.87|13123.15|13003.15|13123.69|13003.69|13122.87|13002.87|10
1625217400000|2021-07-02 09:16:40|13121.59|13001.59|13119.97|12999.97|13121.59|13001.59|13119.97|12999.97|10
1625217410000|2021-07-02 09:16:50|13120.05|13000.05|13118.65|12998.65|13120.05|13000.05|13118.65|12998.65|10
1625217420000|2021-07-02 09:17:00|13118.28|12998.28|13117.45|12997.45|13118.64|12998.64|13117.19|12997.19|10
1625217430000|2021-07-02 09:17:10|13117.39|12997.39|13118.35|12998.35|13119.89|12999.89|13116.34|12996.34|10
1625217440000|2021-07-02 09:17:20|13115.22|12995.22|13110.2|12990.2|13115.22|12995.22|13110.2|12990.2|10
1625217450000|2021-07-02 09:17:30|13110.28|12990.28|13102.81|12982.81|13111.01|12991.01|13102.81|12982.81|10
1625217460000|2021-07-02 09:17:40|13101.97|12981.97|13096.95|12976.95|13101.97|12981.97|13096.95|12976.95|9
1625217470000|2021-07-02 09:17:50|13097.03|12977.03|13099.4|12979.4|13099.4|12979.4|13096.72|12976.72|10
1625217480000|2021-07-02 09:18:00|13100.4|12980.4|13102.66|12982.66|13103.75|12983.75|13100.4|12980.4|10
1625217490000|2021-07-02 09:18:10|13102.64|12982.64|13107.65|12987.65|13107.71|12987.71|13102.64|12982.64|10
1625217500000|2021-07-02 09:18:20|13107.01|12987.01|13104.68|12984.68|13107.01|12987.01|13104.59|12984.59|10
1625217510000|2021-07-02 09:18:30|13103.99|12983.99|13102.89|12982.89|13103.99|12983.99|13102.49|12982.49|8
1625217520000|2021-07-02 09:18:40|13102.93|12982.93|13104.92|12984.92|13106.57|12986.57|13102.93|12982.93|10
1625217530000|2021-07-02 09:18:50|13103.08|12983.08|13093.15|12973.15|13103.08|12983.08|13093.15|12973.15|10
1625217540000|2021-07-02 09:19:00|13091.39|12971.39|13083.71|12963.71|13091.39|12971.39|13082.42|12962.42|10
1625217550000|2021-07-02 09:19:10|13084.81|12964.81|13087.43|12967.43|13087.43|12967.43|13084.81|12964.81|10
1625217560000|2021-07-02 09:19:20|13087.55|12967.55|13083.38|12963.38|13087.55|12967.55|13083.38|12963.38|10
1625217570000|2021-07-02 09:19:30|13083.33|12963.33|13084.51|12964.51|13084.51|12964.51|13083.04|12963.04|9
1625217580000|2021-07-02 09:19:40|13084.36|12964.36|13086.47|12966.47|13086.47|12966.47|13084.09|12964.09|9
1625217590000|2021-07-02 09:19:50|13085.4|12965.4|13083.1|12963.1|13085.4|12965.4|13081.89|12961.89|10
1625217600000|2021-07-02 09:20:00|13083.45|12963.45|13074.22|12954.22|13083.45|12963.45|13074.18|12954.18|10
1625217610000|2021-07-02 09:20:10|13074.61|12954.61|13075.26|12955.26|13075.98|12955.98|13072.55|12952.55|10
1625217620000|2021-07-02 09:20:20|13075.74|12955.74|13077.75|12957.75|13078.16|12958.16|13075.74|12955.74|9
1625217630000|2021-07-02 09:20:30|13077.01|12957.01|13077.67|12957.67|13077.67|12957.67|13076.18|12956.18|9
1625217640000|2021-07-02 09:20:40|13077.68|12957.68|13077.9|12957.9|13078.1|12958.1|13077.68|12957.68|10
1625217650000|2021-07-02 09:20:50|13077.58|12957.58|13077.36|12957.36|13077.59|12957.59|13077.26|12957.26|9
1625217660000|2021-07-02 09:21:00|13077.39|12957.39|13076.77|12956.77|13077.39|12957.39|13076.77|12956.77|9
1625217670000|2021-07-02 09:21:10|13076.25|12956.25|13075.04|12955.04|13076.37|12956.37|13075.04|12955.04|10
1625217680000|2021-07-02 09:21:20|13074.92|12954.92|13072.89|12952.89|13074.92|12954.92|13072.3|12952.3|10
1625217690000|2021-07-02 09:21:30|13072.88|12952.88|13073.49|12953.49|13073.49|12953.49|13072.59|12952.59|7
1625217700000|2021-07-02 09:21:40|13073.56|12953.56|13073.67|12953.67|13074.71|12954.71|13073.5|12953.5|10
1625217710000|2021-07-02 09:21:50|13073.98|12953.98|13074.03|12954.03|13075.01|12955.01|13073.98|12953.98|9
1625217720000|2021-07-02 09:22:00|13072.64|12952.64|13070.85|12950.85|13072.64|12952.64|13070.85|12950.85|10
1625217730000|2021-07-02 09:22:10|13070.74|12950.74|13067.62|12947.62|13070.74|12950.74|13067.62|12947.62|10
1625217740000|2021-07-02 09:22:20|13066.78|12946.78|13062.18|12942.18|13066.78|12946.78|13061.8|12941.8|10
1625217750000|2021-07-02 09:22:30|13061.88|12941.88|13060.79|12940.79|13062.21|12942.21|13060.79|12940.79|10
1625217760000|2021-07-02 09:22:40|13060.85|12940.85|13057.63|12937.63|13060.85|12940.85|13057.12|12937.12|10
1625217770000|2021-07-02 09:22:50|13058.36|12938.36|13054.62|12934.62|13058.36|12938.36|13054.13|12934.13|10
1625217780000|2021-07-02 09:23:00|13054.69|12934.69|13054.65|12934.65|13055.4|12935.4|13054|12934|9
1625217790000|2021-07-02 09:23:10|13054.87|12934.87|13056.67|12936.67|13057.03|12937.03|13054.87|12934.87|10
1625217800000|2021-07-02 09:23:20|13056.63|12936.63|13057.62|12937.62|13057.62|12937.62|13056.63|12936.63|10
1625217810000|2021-07-02 09:23:30|13057.37|12937.37|13057.41|12937.41|13058.24|12938.24|13057.01|12937.01|10
1625217820000|2021-07-02 09:23:40|13058.83|12938.83|13062.22|12942.22|13062.22|12942.22|13058.83|12938.83|10
1625217830000|2021-07-02 09:23:50|13063.78|12943.78|13065.75|12945.75|13065.85|12945.85|13063.47|12943.47|9
1625217840000|2021-07-02 09:24:00|13068.02|12948.02|13072.18|12952.18|13072.18|12952.18|13067.95|12947.95|10
1625217850000|2021-07-02 09:24:10|13072.13|12952.13|13075.85|12955.85|13075.9|12955.9|13072.13|12952.13|9
1625217860000|2021-07-02 09:24:20|13075.83|12955.83|13075.32|12955.32|13075.83|12955.83|13075.03|12955.03|9
1625217870000|2021-07-02 09:24:30|13075.13|12955.13|13071.45|12951.45|13075.13|12955.13|13071.45|12951.45|10
1625217880000|2021-07-02 09:24:40|13069.69|12949.69|13069.06|12949.06|13070.28|12950.28|13068.84|12948.84|10
1625217890000|2021-07-02 09:24:50|13069.01|12949.01|13067.23|12947.23|13069.41|12949.41|13067.23|12947.23|9
1625217900000|2021-07-02 09:25:00|13066.17|12946.17|13057.94|12937.94|13066.17|12946.17|13057.55|12937.55|10
1625217910000|2021-07-02 09:25:10|13057.8|12937.8|13058.7|12938.7|13058.7|12938.7|13057.8|12937.8|10
1625217920000|2021-07-02 09:25:20|13059.09|12939.09|13055.71|12935.71|13059.32|12939.32|13055.71|12935.71|10
1625217930000|2021-07-02 09:25:30|13054.8|12934.8|13056.01|12936.01|13056.01|12936.01|13054.18|12934.18|10
1625217940000|2021-07-02 09:25:40|13056.24|12936.24|13058.26|12938.26|13058.26|12938.26|13056.24|12936.24|10
1625217950000|2021-07-02 09:25:50|13057.67|12937.67|13059.13|12939.13|13059.13|12939.13|13057.67|12937.67|10
1625217960000|2021-07-02 09:26:00|13059.44|12939.44|13059.7|12939.7|13060.08|12940.08|13059.44|12939.44|10
1625217970000|2021-07-02 09:26:10|13059.92|12939.92|13060.09|12940.09|13060.37|12940.37|13059.85|12939.85|9
1625217980000|2021-07-02 09:26:20|13060.34|12940.34|13061.45|12941.45|13061.55|12941.55|13060.34|12940.34|9
1625217990000|2021-07-02 09:26:30|13061.99|12941.99|13061.87|12941.87|13062.38|12942.38|13061.87|12941.87|9
1625218000000|2021-07-02 09:26:40|13061.68|12941.68|13065.47|12945.47|13065.47|12945.47|13061.68|12941.68|9
1625218010000|2021-07-02 09:26:50|13065.58|12945.58|13068.71|12948.71|13068.71|12948.71|13065.58|12945.58|10
1625218020000|2021-07-02 09:27:00|13069.14|12949.14|13069.25|12949.25|13069.94|12949.94|13068.79|12948.79|8
1625218030000|2021-07-02 09:27:10|13068.99|12948.99|13068.74|12948.74|13070.14|12950.14|13068.74|12948.74|10
1625218040000|2021-07-02 09:27:20|13068.59|12948.59|13066.9|12946.9|13068.59|12948.59|13066.79|12946.79|10
1625218050000|2021-07-02 09:27:30|13067.28|12947.28|13066.16|12946.16|13067.28|12947.28|13065.92|12945.92|10
1625218060000|2021-07-02 09:27:40|13065.91|12945.91|13065.09|12945.09|13066.06|12946.06|13065.09|12945.09|8
1625218070000|2021-07-02 09:27:50|13065.16|12945.16|13064.74|12944.74|13065.2|12945.2|13064.74|12944.74|8
1625218080000|2021-07-02 09:28:00|13065.05|12945.05|13065.65|12945.65|13065.65|12945.65|13064.86|12944.86|10
1625218090000|2021-07-02 09:28:10|13066.4|12946.4|13066.59|12946.59|13066.86|12946.86|13066.31|12946.31|10
1625218100000|2021-07-02 09:28:20|13066.81|12946.81|13067.17|12947.17|13067.2|12947.2|13066.81|12946.81|8
1625218110000|2021-07-02 09:28:30|13067.35|12947.35|13067.42|12947.42|13067.64|12947.64|13067.35|12947.35|9
1625218120000|2021-07-02 09:28:40|13067.51|12947.51|13067.69|12947.69|13067.84|12947.84|13067.17|12947.17|9
1625218130000|2021-07-02 09:28:50|13067.64|12947.64|13066.97|12946.97|13067.72|12947.72|13066.85|12946.85|10
1625218140000|2021-07-02 09:29:00|13067.2|12947.2|13069.78|12949.78|13069.78|12949.78|13067.2|12947.2|9
1625218150000|2021-07-02 09:29:10|13069.7|12949.7|13070.02|12950.02|13070.02|12950.02|13069.67|12949.67|9
1625218160000|2021-07-02 09:29:20|13069.93|12949.93|13068.79|12948.79|13070.3|12950.3|13068.79|12948.79|9
1625218170000|2021-07-02 09:29:30|13068.11|12948.11|13067.01|12947.01|13068.11|12948.11|13067.01|12947.01|9
1625218180000|2021-07-02 09:29:40|13066.15|12946.15|13063.22|12943.22|13066.15|12946.15|13063.22|12943.22|10
1625218190000|2021-07-02 09:29:50|13063.56|12943.56|13064.44|12944.44|13064.44|12944.44|13063.56|12943.56|7
1625218200000|2021-07-02 09:30:00|13064.52|12944.52|13062.97|12942.97|13064.61|12944.61|13062.97|12942.97|10
1625218210000|2021-07-02 09:30:10|13063.59|12943.59|13065.26|12945.26|13065.76|12945.76|13063.59|12943.59|10
1625218220000|2021-07-02 09:30:20|13065.89|12945.89|13064.14|12944.14|13066.23|12946.23|13064.14|12944.14|10
1625218230000|2021-07-02 09:30:30|13063.77|12943.77|13062.41|12942.41|13064.1|12944.1|13062.36|12942.36|10
1625218240000|2021-07-02 09:30:40|13061.9|12941.9|13055.17|12935.17|13061.9|12941.9|13055.17|12935.17|10
1625218250000|2021-07-02 09:30:50|13054.58|12934.58|13050.31|12930.31|13054.58|12934.58|13050.31|12930.31|10
1625218260000|2021-07-02 09:31:00|13050|12930|13047.62|12927.62|13050|12930|13047.62|12927.62|10
1625218270000|2021-07-02 09:31:10|13046.89|12926.89|13046.28|12926.28|13046.89|12926.89|13045.24|12925.24|10
1625218280000|2021-07-02 09:31:20|13046.43|12926.43|13046.94|12926.94|13046.94|12926.94|13046.13|12926.13|10
1625218290000|2021-07-02 09:31:30|13046.76|12926.76|13046.02|12926.02|13046.76|12926.76|13045.12|12925.12|10
1625218300000|2021-07-02 09:31:40|13046.16|12926.16|13045.63|12925.63|13046.68|12926.68|13044.98|12924.98|10
1625218310000|2021-07-02 09:31:50|13045.55|12925.55|13044.91|12924.91|13046.69|12926.69|13044.63|12924.63|10
1625218320000|2021-07-02 09:32:00|13045.37|12925.37|13045.24|12925.24|13045.73|12925.73|13045.24|12925.24|10
1625218330000|2021-07-02 09:32:10|13045.65|12925.65|13047.46|12927.46|13047.46|12927.46|13045.29|12925.29|10
1625218340000|2021-07-02 09:32:20|13047.99|12927.99|13051.63|12931.63|13051.63|12931.63|13047.99|12927.99|10
1625218350000|2021-07-02 09:32:30|13051.77|12931.77|13053.6|12933.6|13054.04|12934.04|13051.77|12931.77|10
1625218360000|2021-07-02 09:32:40|13053.58|12933.58|13054.17|12934.17|13054.83|12934.83|13053.58|12933.58|10
1625218370000|2021-07-02 09:32:50|13054.02|12934.02|13053.6|12933.6|13054.2|12934.2|13053.17|12933.17|10
1625218380000|2021-07-02 09:33:00|13053.67|12933.67|13055|12935|13055.22|12935.22|13053.67|12933.67|10
1625218390000|2021-07-02 09:33:10|13055.23|12935.23|13053.78|12933.78|13055.23|12935.23|13053.35|12933.35|10
1625218400000|2021-07-02 09:33:20|13053.14|12933.14|13048.6|12928.6|13053.51|12933.51|13048.6|12928.6|10
1625218410000|2021-07-02 09:33:30|13048.09|12928.09|13044.05|12924.05|13048.09|12928.09|13043.71|12923.71|10
1625218420000|2021-07-02 09:33:40|13043.95|12923.95|13042.66|12922.66|13043.95|12923.95|13042.31|12922.31|10
1625218430000|2021-07-02 09:33:50|13041.64|12921.64|13039.63|12919.63|13041.64|12921.64|13039.54|12919.54|9
1625218440000|2021-07-02 09:34:00|13039.64|12919.64|13038.74|12918.74|13039.64|12919.64|13036.92|12916.92|10
1625218450000|2021-07-02 09:34:10|13038.62|12918.62|13039.46|12919.46|13040|12920|13038.62|12918.62|10
1625218460000|2021-07-02 09:34:20|13039.17|12919.17|13037.81|12917.81|13039.17|12919.17|13037.04|12917.04|10
1625218470000|2021-07-02 09:34:30|13037.67|12917.67|13040.43|12920.43|13040.43|12920.43|13037.67|12917.67|10
1625218480000|2021-07-02 09:34:40|13040.52|12920.52|13042.08|12922.08|13042.08|12922.08|13040.32|12920.32|9
1625218490000|2021-07-02 09:34:50|13043.45|12923.45|13046.56|12926.56|13046.56|12926.56|13042.59|12922.59|10
1625218500000|2021-07-02 09:35:00|13046.06|12926.06|13047.22|12927.22|13047.59|12927.59|13046.06|12926.06|10
1625218510000|2021-07-02 09:35:10|13047.09|12927.09|13048.1|12928.1|13048.1|12928.1|13046.9|12926.9|10
1625218520000|2021-07-02 09:35:20|13047.03|12927.03|13046.94|12926.94|13047.03|12927.03|13046.29|12926.29|10
1625218530000|2021-07-02 09:35:30|13046.98|12926.98|13047.36|12927.36|13047.4|12927.4|13045.99|12925.99|10
1625218540000|2021-07-02 09:35:40|13046.53|12926.53|13045.85|12925.85|13046.75|12926.75|13045.52|12925.52|9
1625218550000|2021-07-02 09:35:50|13045.72|12925.72|13045.82|12925.82|13045.86|12925.86|13045.57|12925.57|9
1625218560000|2021-07-02 09:36:00|13045.81|12925.81|13045.21|12925.21|13046.01|12926.01|13045.21|12925.21|10
1625218570000|2021-07-02 09:36:10|13045.15|12925.15|13045.67|12925.67|13045.9|12925.9|13045.12|12925.12|10
1625218580000|2021-07-02 09:36:20|13046.02|12926.02|13044.44|12924.44|13046.48|12926.48|13044.44|12924.44|10
1625218590000|2021-07-02 09:36:30|13044.26|12924.26|13042.92|12922.92|13044.26|12924.26|13042.92|12922.92|10
1625218600000|2021-07-02 09:36:40|13042.49|12922.49|13042.38|12922.38|13042.7|12922.7|13042.06|12922.06|10
1625218610000|2021-07-02 09:36:50|13042.17|12922.17|13040.48|12920.48|13042.17|12922.17|13040.27|12920.27|10
1625218620000|2021-07-02 09:37:00|13040.35|12920.35|13041.23|12921.23|13041.23|12921.23|13039.97|12919.97|10
1625218630000|2021-07-02 09:37:10|13041.44|12921.44|13041.66|12921.66|13042.1|12922.1|13041.44|12921.44|9
1625218640000|2021-07-02 09:37:20|13041.37|12921.37|13039.19|12919.19|13041.37|12921.37|13039.18|12919.18|10
1625218650000|2021-07-02 09:37:30|13038.93|12918.93|13037.03|12917.03|13038.93|12918.93|13037.03|12917.03|10
1625218660000|2021-07-02 09:37:40|13036.98|12916.98|13037.4|12917.4|13037.63|12917.63|13036.81|12916.81|10
1625218670000|2021-07-02 09:37:50|13037.97|12917.97|13036.32|12916.32|13037.97|12917.97|13036.23|12916.23|10
1625218680000|2021-07-02 09:38:00|13036.49|12916.49|13036.98|12916.98|13037.21|12917.21|13036.49|12916.49|10
1625218690000|2021-07-02 09:38:10|13036.97|12916.97|13039.59|12919.59|13039.59|12919.59|13036.97|12916.97|10
1625218700000|2021-07-02 09:38:20|13039.61|12919.61|13041.11|12921.11|13041.11|12921.11|13038.81|12918.81|10
1625218710000|2021-07-02 09:38:30|13040.94|12920.94|13042.25|12922.25|13042.25|12922.25|13040.83|12920.83|10
1625218720000|2021-07-02 09:38:40|13042.75|12922.75|13045.38|12925.38|13045.38|12925.38|13042.75|12922.75|9
1625218730000|2021-07-02 09:38:50|13045.46|12925.46|13046.62|12926.62|13046.62|12926.62|13045.46|12925.46|7
1625218740000|2021-07-02 09:39:00|13046.61|12926.61|13048.01|12928.01|13048.01|12928.01|13046.61|12926.61|10
1625218750000|2021-07-02 09:39:10|13047.96|12927.96|13050.2|12930.2|13050.3|12930.3|13047.81|12927.81|9
1625218760000|2021-07-02 09:39:20|13050.24|12930.24|13049.94|12929.94|13051|12931|13049.94|12929.94|10
1625218770000|2021-07-02 09:39:30|13050.13|12930.13|13053.57|12933.57|13053.57|12933.57|13050.13|12930.13|10
1625218780000|2021-07-02 09:39:40|13053.87|12933.87|13061.58|12941.58|13061.97|12941.97|13053.87|12933.87|10
1625218790000|2021-07-02 09:39:50|13062.23|12942.23|13063.91|12943.91|13063.99|12943.99|13062.23|12942.23|10
1625218800000|2021-07-02 09:40:00|13064.34|12944.34|13065.51|12945.51|13065.88|12945.88|13064.34|12944.34|10
1625218810000|2021-07-02 09:40:10|13065.36|12945.36|13065.64|12945.64|13065.8|12945.8|13065.21|12945.21|10
1625218820000|2021-07-02 09:40:20|13065.81|12945.81|13069.64|12949.64|13069.64|12949.64|13065.81|12945.81|10
1625218830000|2021-07-02 09:40:30|13069.9|12949.9|13072.57|12952.57|13072.57|12952.57|13069.9|12949.9|10
1625218840000|2021-07-02 09:40:40|13074.45|12954.45|13075.86|12955.86|13075.86|12955.86|13074.44|12954.44|10
1625218850000|2021-07-02 09:40:50|13076.63|12956.63|13086.98|12966.98|13086.98|12966.98|13076.63|12956.63|10
1625218860000|2021-07-02 09:41:00|13087.66|12967.66|13094.14|12974.14|13094.81|12974.81|13087.66|12967.66|10
1625218870000|2021-07-02 09:41:10|13094.53|12974.53|13105.2|12985.2|13105.2|12985.2|13094.53|12974.53|10
1625218880000|2021-07-02 09:41:20|13104.59|12984.59|13110.32|12990.32|13110.32|12990.32|13104.59|12984.59|9
1625218890000|2021-07-02 09:41:30|13116.86|12996.86|13116.61|12996.61|13120.17|13000.17|13116.61|12996.61|10
1625218900000|2021-07-02 09:41:40|13117.11|12997.11|13114.04|12994.04|13117.11|12997.11|13114.04|12994.04|10
1625218910000|2021-07-02 09:41:50|13114.11|12994.11|13109.76|12989.76|13114.11|12994.11|13109.76|12989.76|10
1625218920000|2021-07-02 09:42:00|13109.4|12989.4|13098.19|12978.19|13109.4|12989.4|13098.19|12978.19|10
1625218930000|2021-07-02 09:42:10|13098.05|12978.05|13094.25|12974.25|13098.05|12978.05|13094.25|12974.25|10
1625218940000|2021-07-02 09:42:20|13094.27|12974.27|13091.11|12971.11|13094.27|12974.27|13091.11|12971.11|10
1625218950000|2021-07-02 09:42:30|13090.66|12970.66|13088.31|12968.31|13090.66|12970.66|13088.31|12968.31|10
1625218960000|2021-07-02 09:42:40|13087.61|12967.61|13083.58|12963.58|13087.61|12967.61|13083.58|12963.58|10
1625218970000|2021-07-02 09:42:50|13083.54|12963.54|13083.3|12963.3|13083.54|12963.54|13083.25|12963.25|8
1625218980000|2021-07-02 09:43:00|13083.31|12963.31|13082.59|12962.59|13083.37|12963.37|13082.55|12962.55|9
1625218990000|2021-07-02 09:43:10|13082.56|12962.56|13080.96|12960.96|13083.01|12963.01|13080.96|12960.96|10
1625219000000|2021-07-02 09:43:20|13080.72|12960.72|13070.92|12950.92|13080.83|12960.83|13070.92|12950.92|10
1625219010000|2021-07-02 09:43:30|13070.55|12950.55|13063.86|12943.86|13070.55|12950.55|13063.86|12943.86|10
1625219020000|2021-07-02 09:43:40|13063.73|12943.73|13062.09|12942.09|13063.73|12943.73|13061.97|12941.97|10
1625219030000|2021-07-02 09:43:50|13062.33|12942.33|13055.99|12935.99|13062.33|12942.33|13055.99|12935.99|10
1625219040000|2021-07-02 09:44:00|13055.84|12935.84|13053.72|12933.72|13055.84|12935.84|13053.72|12933.72|9
1625219050000|2021-07-02 09:44:10|13053.73|12933.73|13055.64|12935.64|13055.66|12935.66|13053.09|12933.09|10
1625219060000|2021-07-02 09:44:20|13055.38|12935.38|13055.06|12935.06|13056.74|12936.74|13055.06|12935.06|10
1625219070000|2021-07-02 09:44:30|13055.29|12935.29|13054.5|12934.5|13055.29|12935.29|13054.28|12934.28|10
1625219080000|2021-07-02 09:44:40|13054.62|12934.62|13054.41|12934.41|13055.32|12935.32|13054.41|12934.41|9
1625219090000|2021-07-02 09:44:50|13054.3|12934.3|13052.35|12932.35|13054.36|12934.36|13052.35|12932.35|10
1625219100000|2021-07-02 09:45:00|13052.58|12932.58|13052.47|12932.47|13052.58|12932.58|13051.25|12931.25|10
1625219110000|2021-07-02 09:45:10|13052.9|12932.9|13059.29|12939.29|13059.29|12939.29|13052.9|12932.9|10
1625219120000|2021-07-02 09:45:20|13059.01|12939.01|13061.02|12941.02|13061.21|12941.21|13059.01|12939.01|10
1625219130000|2021-07-02 09:45:30|13061.09|12941.09|13060.48|12940.48|13061.42|12941.42|13060.48|12940.48|9
1625219140000|2021-07-02 09:45:40|13060.2|12940.2|13059.93|12939.93|13061.01|12941.01|13059.91|12939.91|10
1625219150000|2021-07-02 09:45:50|13059.4|12939.4|13059.88|12939.88|13060.82|12940.82|13059.4|12939.4|8
1625219160000|2021-07-02 09:46:00|13059.68|12939.68|13060.6|12940.6|13060.6|12940.6|13059.68|12939.68|10
1625219170000|2021-07-02 09:46:10|13060.18|12940.18|13062.11|12942.11|13062.11|12942.11|13060.1|12940.1|8
1625219180000|2021-07-02 09:46:20|13062.09|12942.09|13064.51|12944.51|13065.85|12945.85|13062.09|12942.09|10
1625219190000|2021-07-02 09:46:30|13062.98|12942.98|13063.96|12943.96|13063.96|12943.96|13062.54|12942.54|10
1625219200000|2021-07-02 09:46:40|13065.04|12945.04|13066.34|12946.34|13066.78|12946.78|13065.04|12945.04|10
1625219210000|2021-07-02 09:46:50|13066.62|12946.62|13073.39|12953.39|13073.39|12953.39|13066.62|12946.62|10
1625219220000|2021-07-02 09:47:00|13074.02|12954.02|13078.93|12958.93|13078.93|12958.93|13074.02|12954.02|10
1625219230000|2021-07-02 09:47:10|13079.5|12959.5|13078.82|12958.82|13080.07|12960.07|13078.82|12958.82|10
1625219240000|2021-07-02 09:47:20|13078.6|12958.6|13076.75|12956.75|13079.16|12959.16|13076.75|12956.75|9
1625219250000|2021-07-02 09:47:30|13076.64|12956.64|13071.77|12951.77|13076.64|12956.64|13071.77|12951.77|9
1625219260000|2021-07-02 09:47:40|13071.75|12951.75|13069|12949|13071.75|12951.75|13069|12949|10
1625219270000|2021-07-02 09:47:50|13068.86|12948.86|13068.82|12948.82|13069.57|12949.57|13068.67|12948.67|10
1625219280000|2021-07-02 09:48:00|13068.68|12948.68|13068.51|12948.51|13068.89|12948.89|13068.5|12948.5|9
1625219290000|2021-07-02 09:48:10|13068.54|12948.54|13071.25|12951.25|13071.38|12951.38|13068.52|12948.52|9
1625219300000|2021-07-02 09:48:20|13071.39|12951.39|13072.61|12952.61|13072.75|12952.75|13071.39|12951.39|8
1625219310000|2021-07-02 09:48:30|13072.53|12952.53|13074.34|12954.34|13074.34|12954.34|13072.19|12952.19|10
1625219320000|2021-07-02 09:48:40|13074.68|12954.68|13074.36|12954.36|13075.43|12955.43|13074.36|12954.36|9
1625219330000|2021-07-02 09:48:50|13074.34|12954.34|13073.78|12953.78|13074.34|12954.34|13073.51|12953.51|8
1625219340000|2021-07-02 09:49:00|13073.95|12953.95|13073.69|12953.69|13074.33|12954.33|13073.69|12953.69|9
1625219350000|2021-07-02 09:49:10|13073.6|12953.6|13073.58|12953.58|13074.28|12954.28|13073.03|12953.03|9
1625219360000|2021-07-02 09:49:20|13074.28|12954.28|13077.32|12957.32|13077.32|12957.32|13074.28|12954.28|10
1625219370000|2021-07-02 09:49:30|13077.53|12957.53|13077.92|12957.92|13078.03|12958.03|13077.53|12957.53|9
1625219380000|2021-07-02 09:49:40|13077.69|12957.69|13078.15|12958.15|13078.15|12958.15|13077.42|12957.42|10
1625219390000|2021-07-02 09:49:50|13077.84|12957.84|13078.35|12958.35|13078.73|12958.73|13077.24|12957.24|9
1625219400000|2021-07-02 09:50:00|13078.33|12958.33|13077.45|12957.45|13078.54|12958.54|13077.25|12957.25|10
1625219410000|2021-07-02 09:50:10|13077.23|12957.23|13076.27|12956.27|13077.31|12957.31|13076.27|12956.27|10
1625219420000|2021-07-02 09:50:20|13076.28|12956.28|13074.76|12954.76|13076.3|12956.3|13074.65|12954.65|9
1625219430000|2021-07-02 09:50:30|13074.66|12954.66|13074.36|12954.36|13074.87|12954.87|13074.33|12954.33|10
1625219440000|2021-07-02 09:50:40|13074.43|12954.43|13078.08|12958.08|13078.08|12958.08|13074.43|12954.43|10
1625219450000|2021-07-02 09:50:50|13078.17|12958.17|13080.79|12960.79|13080.79|12960.79|13078.15|12958.15|9
1625219460000|2021-07-02 09:51:00|13081.24|12961.24|13082.66|12962.66|13082.72|12962.72|13081.23|12961.23|10
1625219470000|2021-07-02 09:51:10|13082.56|12962.56|13084.51|12964.51|13084.78|12964.78|13082.56|12962.56|8
1625219480000|2021-07-02 09:51:20|13084.12|12964.12|13086.16|12966.16|13086.16|12966.16|13084.12|12964.12|10
1625219490000|2021-07-02 09:51:30|13085.2|12965.2|13085.35|12965.35|13085.35|12965.35|13084.54|12964.54|8
1625219500000|2021-07-02 09:51:40|13084.68|12964.68|13083.28|12963.28|13084.68|12964.68|13083.25|12963.25|10
1625219510000|2021-07-02 09:51:50|13083.42|12963.42|13079.61|12959.61|13083.42|12963.42|13079.61|12959.61|10
1625219520000|2021-07-02 09:52:00|13079.62|12959.62|13079.19|12959.19|13079.87|12959.87|13079.09|12959.09|10
1625219530000|2021-07-02 09:52:10|13079.1|12959.1|13079.93|12959.93|13079.93|12959.93|13078.68|12958.68|10
1625219540000|2021-07-02 09:52:20|13079.99|12959.99|13082.33|12962.33|13082.33|12962.33|13079.99|12959.99|10
1625219550000|2021-07-02 09:52:30|13082.49|12962.49|13084.13|12964.13|13084.13|12964.13|13082.49|12962.49|10
1625219560000|2021-07-02 09:52:40|13084.16|12964.16|13084.58|12964.58|13084.96|12964.96|13084.13|12964.13|9
1625219570000|2021-07-02 09:52:50|13084.68|12964.68|13084.3|12964.3|13085.35|12965.35|13084.3|12964.3|10
1625219580000|2021-07-02 09:53:00|13084.39|12964.39|13085.08|12965.08|13085.11|12965.11|13084.37|12964.37|8
1625219590000|2021-07-02 09:53:10|13085.19|12965.19|13085.22|12965.22|13085.29|12965.29|13085.01|12965.01|9
1625219600000|2021-07-02 09:53:20|13085.13|12965.13|13085.18|12965.18|13085.37|12965.37|13085.02|12965.02|10
1625219610000|2021-07-02 09:53:30|13085.21|12965.21|13084.67|12964.67|13085.24|12965.24|13084.65|12964.65|10
1625219620000|2021-07-02 09:53:40|13084.58|12964.58|13082.19|12962.19|13084.58|12964.58|13082.19|12962.19|8
1625219630000|2021-07-02 09:53:50|13082.4|12962.4|13081.41|12961.41|13082.4|12962.4|13081.41|12961.41|5
1625219640000|2021-07-02 09:54:00|13081.27|12961.27|13081.22|12961.22|13081.46|12961.46|13081.1|12961.1|7
1625219650000|2021-07-02 09:54:10|13081.07|12961.07|13081.54|12961.54|13081.72|12961.72|13080.7|12960.7|10
1625219660000|2021-07-02 09:54:20|13081.3|12961.3|13079.88|12959.88|13081.53|12961.53|13079.88|12959.88|10
1625219670000|2021-07-02 09:54:30|13079.26|12959.26|13077.7|12957.7|13079.26|12959.26|13077.27|12957.27|9
1625219680000|2021-07-02 09:54:40|13077.97|12957.97|13073.53|12953.53|13077.97|12957.97|13073.53|12953.53|10
1625219690000|2021-07-02 09:54:50|13072.87|12952.87|13070.4|12950.4|13072.87|12952.87|13070.4|12950.4|10
1625219700000|2021-07-02 09:55:00|13070.1|12950.1|13070.28|12950.28|13070.28|12950.28|13069.34|12949.34|10
1625219710000|2021-07-02 09:55:10|13070.12|12950.12|13066.85|12946.85|13070.12|12950.12|13066.85|12946.85|10
1625219720000|2021-07-02 09:55:20|13066.44|12946.44|13065.06|12945.06|13066.44|12946.44|13065.06|12945.06|10
1625219730000|2021-07-02 09:55:30|13065.04|12945.04|13063.83|12943.83|13065.04|12945.04|13063.15|12943.15|9
1625219740000|2021-07-02 09:55:40|13063.8|12943.8|13062.66|12942.66|13063.94|12943.94|13062.53|12942.53|10
1625219750000|2021-07-02 09:55:50|13062.41|12942.41|13062.57|12942.57|13062.57|12942.57|13061.96|12941.96|9
1625219760000|2021-07-02 09:56:00|13061.93|12941.93|13065.49|12945.49|13065.49|12945.49|13061.93|12941.93|10
1625219770000|2021-07-02 09:56:10|13065.65|12945.65|13069|12949|13069.03|12949.03|13065.65|12945.65|10
1625219780000|2021-07-02 09:56:20|13069.52|12949.52|13070.76|12950.76|13070.85|12950.85|13069.36|12949.36|9
1625219790000|2021-07-02 09:56:30|13071.03|12951.03|13071.11|12951.11|13071.32|12951.32|13071.03|12951.03|8
1625219800000|2021-07-02 09:56:40|13071.12|12951.12|13070.49|12950.49|13071.19|12951.19|13070.49|12950.49|10
1625219810000|2021-07-02 09:56:50|13070.41|12950.41|13070.08|12950.08|13070.41|12950.41|13069.98|12949.98|9
1625219820000|2021-07-02 09:57:00|13070.09|12950.09|13069.75|12949.75|13070.21|12950.21|13069.28|12949.28|8
1625219830000|2021-07-02 09:57:10|13069.6|12949.6|13068.86|12948.86|13069.72|12949.72|13068.63|12948.63|9
1625219840000|2021-07-02 09:57:20|13068.76|12948.76|13068.22|12948.22|13068.76|12948.76|13067.89|12947.89|8
1625219850000|2021-07-02 09:57:30|13068.3|12948.3|13069.97|12949.97|13069.97|12949.97|13068.3|12948.3|10
1625219860000|2021-07-02 09:57:40|13070.44|12950.44|13073.82|12953.82|13073.82|12953.82|13070.44|12950.44|10
1625219870000|2021-07-02 09:57:50|13074.52|12954.52|13078.51|12958.51|13078.51|12958.51|13074.16|12954.16|10
1625219880000|2021-07-02 09:58:00|13077.19|12957.19|13077.14|12957.14|13077.55|12957.55|13076.79|12956.79|10
1625219890000|2021-07-02 09:58:10|13077.11|12957.11|13076.38|12956.38|13077.13|12957.13|13076.2|12956.2|10
1625219900000|2021-07-02 09:58:20|13076.49|12956.49|13075.05|12955.05|13076.56|12956.56|13074.71|12954.71|9
1625219910000|2021-07-02 09:58:30|13074.48|12954.48|13069.2|12949.2|13074.64|12954.64|13069.2|12949.2|10
1625219920000|2021-07-02 09:58:40|13068.76|12948.76|13066.09|12946.09|13068.76|12948.76|13066.05|12946.05|10
1625219930000|2021-07-02 09:58:50|13066.07|12946.07|13066.35|12946.35|13066.35|12946.35|13065.7|12945.7|9
1625219940000|2021-07-02 09:59:00|13066.41|12946.41|13066.36|12946.36|13066.5|12946.5|13066.12|12946.12|9
1625219950000|2021-07-02 09:59:10|13066.37|12946.37|13066.81|12946.81|13067.39|12947.39|13066.37|12946.37|9
1625219960000|2021-07-02 09:59:20|13066.89|12946.89|13067.47|12947.47|13067.47|12947.47|13066.73|12946.73|8
1625219970000|2021-07-02 09:59:30|13067.73|12947.73|13068.68|12948.68|13068.68|12948.68|13067.73|12947.73|9
1625219980000|2021-07-02 09:59:40|13068.05|12948.05|13070.25|12950.25|13070.25|12950.25|13067.88|12947.88|10
1625219990000|2021-07-02 09:59:50|13070.3|12950.3|13069.1|12949.1|13070.58|12950.58|13069.08|12949.08|10
1625220000000|2021-07-02 10:00:00|13069.29|12949.29|13067.27|12947.27|13069.42|12949.42|13067.27|12947.27|10
1625220010000|2021-07-02 10:00:10|13067.28|12947.28|13063.9|12943.9|13067.28|12947.28|13063.69|12943.69|10
1625220020000|2021-07-02 10:00:20|13063.77|12943.77|13060.58|12940.58|13063.77|12943.77|13060.58|12940.58|10
1625220030000|2021-07-02 10:00:30|13060.43|12940.43|13059.03|12939.03|13060.43|12940.43|13058.72|12938.72|10
1625220040000|2021-07-02 10:00:40|13059.35|12939.35|13059.26|12939.26|13059.93|12939.93|13059.15|12939.15|10
1625220050000|2021-07-02 10:00:50|13059.06|12939.06|13054.79|12934.79|13059.27|12939.27|13054.79|12934.79|10
1625220060000|2021-07-02 10:01:00|13053.76|12933.76|13050.43|12930.43|13055.12|12935.12|13049.64|12929.64|10
1625220070000|2021-07-02 10:01:10|13050.21|12930.21|13049.61|12929.61|13050.21|12930.21|13048.86|12928.86|10
1625220080000|2021-07-02 10:01:20|13049.12|12929.12|13048.05|12928.05|13049.57|12929.57|13048.05|12928.05|9
1625220090000|2021-07-02 10:01:30|13047.91|12927.91|13045.76|12925.76|13047.91|12927.91|13045.76|12925.76|9
1625220100000|2021-07-02 10:01:40|13045.21|12925.21|13043.07|12923.07|13045.21|12925.21|13043.05|12923.05|10
1625220110000|2021-07-02 10:01:50|13043.04|12923.04|13041.34|12921.34|13043.11|12923.11|13041.11|12921.11|10
1625220120000|2021-07-02 10:02:00|13040.99|12920.99|13037.6|12917.6|13040.99|12920.99|13037.6|12917.6|10
1625220130000|2021-07-02 10:02:10|13037.43|12917.43|13039.47|12919.47|13039.47|12919.47|13037.43|12917.43|10
1625220140000|2021-07-02 10:02:20|13040.17|12920.17|13039.31|12919.31|13040.17|12920.17|13038.94|12918.94|10
1625220150000|2021-07-02 10:02:30|13039.28|12919.28|13036.89|12916.89|13039.42|12919.42|13036.89|12916.89|10
1625220160000|2021-07-02 10:02:40|13036.62|12916.62|13032.06|12912.06|13036.62|12916.62|13031.99|12911.99|10
1625220170000|2021-07-02 10:02:50|13032.11|12912.11|13033.87|12913.87|13033.87|12913.87|13031.76|12911.76|10
1625220180000|2021-07-02 10:03:00|13033.58|12913.58|13032.84|12912.84|13033.62|12913.62|13032.84|12912.84|9
1625220190000|2021-07-02 10:03:10|13032.35|12912.35|13033.52|12913.52|13033.52|12913.52|13032.35|12912.35|10
1625220200000|2021-07-02 10:03:20|13035.35|12915.35|13037.07|12917.07|13037.5|12917.5|13035|12915|10
1625220210000|2021-07-02 10:03:30|13037.72|12917.72|13038.73|12918.73|13038.75|12918.75|13037.67|12917.67|10
1625220220000|2021-07-02 10:03:40|13038.54|12918.54|13039.29|12919.29|13040.2|12920.2|13038.1|12918.1|10
1625220230000|2021-07-02 10:03:50|13040.13|12920.13|13039.73|12919.73|13040.5|12920.5|13039.49|12919.49|10
1625220240000|2021-07-02 10:04:00|13039.65|12919.65|13039.33|12919.33|13040.51|12920.51|13039.33|12919.33|10
1625220250000|2021-07-02 10:04:10|13040.02|12920.02|13040.23|12920.23|13040.23|12920.23|13039.69|12919.69|9
1625220260000|2021-07-02 10:04:20|13040.33|12920.33|13038.14|12918.14|13040.33|12920.33|13038.14|12918.14|10
1625220270000|2021-07-02 10:04:30|13037.68|12917.68|13036.85|12916.85|13037.68|12917.68|13036.85|12916.85|10
1625220280000|2021-07-02 10:04:40|13036.94|12916.94|13036.24|12916.24|13037.03|12917.03|13036.24|12916.24|10
1625220290000|2021-07-02 10:04:50|13036.23|12916.23|13034.23|12914.23|13036.23|12916.23|13034.23|12914.23|9
1625220300000|2021-07-02 10:05:00|13032.17|12912.17|13026.12|12906.12|13032.17|12912.17|13026.12|12906.12|10
1625220310000|2021-07-02 10:05:10|13026.01|12906.01|13026.24|12906.24|13026.44|12906.44|13025.72|12905.72|10
1625220320000|2021-07-02 10:05:20|13026.3|12906.3|13025.9|12905.9|13026.68|12906.68|13025.9|12905.9|10
1625220330000|2021-07-02 10:05:30|13025.26|12905.26|13020.66|12900.66|13025.26|12905.26|13020.66|12900.66|9
1625220340000|2021-07-02 10:05:40|13020.65|12900.65|13019.08|12899.08|13020.78|12900.78|13019.08|12899.08|10
1625220350000|2021-07-02 10:05:50|13017.74|12897.74|13016.3|12896.3|13017.74|12897.74|13015.63|12895.63|10
1625220360000|2021-07-02 10:06:00|13016.51|12896.51|13013.52|12893.52|13016.51|12896.51|13013.39|12893.39|10
1625220370000|2021-07-02 10:06:10|13013.11|12893.11|13011.91|12891.91|13013.71|12893.71|13011.84|12891.84|10
1625220380000|2021-07-02 10:06:20|13011.51|12891.51|13008.4|12888.4|13012.08|12892.08|13008.4|12888.4|10
1625220390000|2021-07-02 10:06:30|13008.12|12888.12|13007.77|12887.77|13008.12|12888.12|13007.2|12887.2|10
1625220400000|2021-07-02 10:06:40|13007.75|12887.75|13010.18|12890.18|13010.18|12890.18|13007.75|12887.75|10
1625220410000|2021-07-02 10:06:50|13010.15|12890.15|13009.89|12889.89|13010.32|12890.32|13008.9|12888.9|10
1625220420000|2021-07-02 10:07:00|13010.05|12890.05|13006.72|12886.72|13010.05|12890.05|13006.72|12886.72|10
1625220430000|2021-07-02 10:07:10|13006.4|12886.4|13004.29|12884.29|13006.4|12886.4|13003.78|12883.78|10
1625220440000|2021-07-02 10:07:20|13004.06|12884.06|13005.08|12885.08|13005.08|12885.08|13004.06|12884.06|10
1625220450000|2021-07-02 10:07:30|13005.07|12885.07|13006.21|12886.21|13006.37|12886.37|13005.07|12885.07|10
1625220460000|2021-07-02 10:07:40|13006.43|12886.43|13007.57|12887.57|13007.57|12887.57|13005.94|12885.94|9
1625220470000|2021-07-02 10:07:50|13007.56|12887.56|13007.45|12887.45|13008.59|12888.59|13007.45|12887.45|10
1625220480000|2021-07-02 10:08:00|13007.67|12887.67|13006.72|12886.72|13007.67|12887.67|13006.67|12886.67|9
1625220490000|2021-07-02 10:08:10|13005.59|12885.59|13005.11|12885.11|13006.38|12886.38|13004.61|12884.61|10
1625220500000|2021-07-02 10:08:20|13005.2|12885.2|13007.26|12887.26|13007.26|12887.26|13005.12|12885.12|10
1625220510000|2021-07-02 10:08:30|13007.4|12887.4|13006.95|12886.95|13007.45|12887.45|13006.69|12886.69|10
1625220520000|2021-07-02 10:08:40|13006.96|12886.96|13007.74|12887.74|13009.12|12889.12|13006.96|12886.96|9
1625220530000|2021-07-02 10:08:50|13007.8|12887.8|13008.17|12888.17|13008.17|12888.17|13007.62|12887.62|9
1625220540000|2021-07-02 10:09:00|13007.78|12887.78|13004.7|12884.7|13007.93|12887.93|13004.7|12884.7|10
1625220550000|2021-07-02 10:09:10|13004.53|12884.53|13003.58|12883.58|13004.9|12884.9|13002.79|12882.79|10
1625220560000|2021-07-02 10:09:20|13003.68|12883.68|13004.52|12884.52|13005.27|12885.27|13003.55|12883.55|10
1625220570000|2021-07-02 10:09:30|13004.49|12884.49|13005.98|12885.98|13005.98|12885.98|13004.49|12884.49|10
1625220580000|2021-07-02 10:09:40|13005.58|12885.58|13006.35|12886.35|13006.35|12886.35|13005.51|12885.51|9
1625220590000|2021-07-02 10:09:50|13006.78|12886.78|13008.45|12888.45|13008.45|12888.45|13006.74|12886.74|10
1625220600000|2021-07-02 10:10:00|13008.43|12888.43|13008.61|12888.61|13009.32|12889.32|13008.27|12888.27|10
1625220610000|2021-07-02 10:10:10|13008.3|12888.3|13007.74|12887.74|13008.47|12888.47|13007.27|12887.27|10
1625220620000|2021-07-02 10:10:20|13007.78|12887.78|13009.69|12889.69|13009.71|12889.71|13007.78|12887.78|10
1625220630000|2021-07-02 10:10:30|13009.98|12889.98|13012.56|12892.56|13012.56|12892.56|13009.98|12889.98|10
1625220640000|2021-07-02 10:10:40|13014.06|12894.06|13019.78|12899.78|13019.78|12899.78|13014.06|12894.06|10
1625220650000|2021-07-02 10:10:50|13019.93|12899.93|13021.21|12901.21|13022.95|12902.95|13019.92|12899.92|10
1625220660000|2021-07-02 10:11:00|13021.39|12901.39|13021.19|12901.19|13021.39|12901.39|13020.11|12900.11|10
1625220670000|2021-07-02 10:11:10|13020.79|12900.79|13016.29|12896.29|13021.41|12901.41|13016.29|12896.29|10
1625220680000|2021-07-02 10:11:20|13013.9|12893.9|13013.58|12893.58|13015.26|12895.26|13013.58|12893.58|10
1625220690000|2021-07-02 10:11:30|13013.67|12893.67|13007.45|12887.45|13013.67|12893.67|13007.45|12887.45|10
1625220700000|2021-07-02 10:11:40|13006.63|12886.63|13001.25|12881.25|13006.63|12886.63|13001.25|12881.25|10
1625220710000|2021-07-02 10:11:50|13000.72|12880.72|12996.92|12876.92|13001.04|12881.04|12996.85|12876.85|10
1625220720000|2021-07-02 10:12:00|12996.8|12876.8|12995.7|12875.7|12996.81|12876.81|12995.11|12875.11|10
1625220730000|2021-07-02 10:12:10|12995.67|12875.67|12994.65|12874.65|12995.67|12875.67|12993.98|12873.98|10
1625220740000|2021-07-02 10:12:20|12994.53|12874.53|12995.99|12875.99|12995.99|12875.99|12994.31|12874.31|9
1625220750000|2021-07-02 10:12:30|12995.7|12875.7|12991.89|12871.89|12995.7|12875.7|12991.89|12871.89|10
1625220760000|2021-07-02 10:12:40|12991.8|12871.8|12992.4|12872.4|12993.28|12873.28|12991.74|12871.74|9
1625220770000|2021-07-02 10:12:50|12992.46|12872.46|12990.64|12870.64|12992.88|12872.88|12990.64|12870.64|10
1625220780000|2021-07-02 10:13:00|12990.57|12870.57|12990.85|12870.85|12991.86|12871.86|12990.57|12870.57|10
1625220790000|2021-07-02 10:13:10|12990.63|12870.63|12990.39|12870.39|12990.81|12870.81|12990.39|12870.39|10
1625220800000|2021-07-02 10:13:20|12990.49|12870.49|12988.61|12868.61|12990.68|12870.68|12988.39|12868.39|10
1625220810000|2021-07-02 10:13:30|12988.74|12868.74|12988.48|12868.48|12988.78|12868.78|12988.48|12868.48|9
1625220820000|2021-07-02 10:13:40|12988.71|12868.71|12990.96|12870.96|12990.96|12870.96|12988.71|12868.71|10
1625220830000|2021-07-02 10:13:50|12990.95|12870.95|12993.45|12873.45|12993.85|12873.85|12990.95|12870.95|9
1625220840000|2021-07-02 10:14:00|12993.08|12873.08|12995.28|12875.28|12996.23|12876.23|12993.08|12873.08|10
1625220850000|2021-07-02 10:14:10|12994.93|12874.93|12992.21|12872.21|12994.93|12874.93|12991.91|12871.91|10
1625220860000|2021-07-02 10:14:20|12992.1|12872.1|12992.67|12872.67|12992.67|12872.67|12991.52|12871.52|10
1625220870000|2021-07-02 10:14:30|12992.76|12872.76|12992.57|12872.57|12992.9|12872.9|12992.57|12872.57|8
1625220880000|2021-07-02 10:14:40|12992.79|12872.79|12993.75|12873.75|12993.75|12873.75|12992.75|12872.75|10
1625220890000|2021-07-02 10:14:50|12994.05|12874.05|12996.76|12876.76|12996.76|12876.76|12994.05|12874.05|10
1625220900000|2021-07-02 10:15:00|12996.79|12876.79|12994.85|12874.85|12996.98|12876.98|12994.82|12874.82|10
1625220910000|2021-07-02 10:15:10|12994.72|12874.72|12996.35|12876.35|12996.35|12876.35|12994.71|12874.71|10
1625220920000|2021-07-02 10:15:20|12996.27|12876.27|12995.77|12875.77|12997.22|12877.22|12995.77|12875.77|9
1625220930000|2021-07-02 10:15:30|12995.61|12875.61|12993.71|12873.71|12996.03|12876.03|12993.71|12873.71|10
1625220940000|2021-07-02 10:15:40|12993.75|12873.75|12992.24|12872.24|12994.55|12874.55|12992.24|12872.24|10
1625220950000|2021-07-02 10:15:50|12992.31|12872.31|12990.77|12870.77|12992.31|12872.31|12990.77|12870.77|10
1625220960000|2021-07-02 10:16:00|12990.68|12870.68|12989.77|12869.77|12990.7|12870.7|12989.03|12869.03|9
1625220970000|2021-07-02 10:16:10|12990.36|12870.36|12990.64|12870.64|12991.6|12871.6|12990.14|12870.14|9
1625220980000|2021-07-02 10:16:20|12989.79|12869.79|12989.18|12869.18|12989.79|12869.79|12988.45|12868.45|10
1625220990000|2021-07-02 10:16:30|12989.14|12869.14|12989.17|12869.17|12990.35|12870.35|12989.14|12869.14|10
1625221000000|2021-07-02 10:16:40|12989.14|12869.14|12986.02|12866.02|12989.65|12869.65|12986.02|12866.02|10
1625221010000|2021-07-02 10:16:50|12985.22|12865.22|12981.58|12861.58|12985.22|12865.22|12980.57|12860.57|10
1625221020000|2021-07-02 10:17:00|12981.82|12861.82|12982.01|12862.01|12982.36|12862.36|12981.36|12861.36|10
1625221030000|2021-07-02 10:17:10|12981.78|12861.78|12981.56|12861.56|12981.97|12861.97|12981.2|12861.2|10
1625221040000|2021-07-02 10:17:20|12982.34|12862.34|12982.83|12862.83|12982.83|12862.83|12981.99|12861.99|10
1625221050000|2021-07-02 10:17:30|12982.79|12862.79|12981.07|12861.07|12982.79|12862.79|12981.07|12861.07|10
1625221060000|2021-07-02 10:17:40|12981.17|12861.17|12980.88|12860.88|12981.81|12861.81|12980.86|12860.86|10
1625221070000|2021-07-02 10:17:50|12980.79|12860.79|12979.88|12859.88|12980.8|12860.8|12979.73|12859.73|10
1625221080000|2021-07-02 10:18:00|12979.86|12859.86|12982.04|12862.04|12982.04|12862.04|12979.58|12859.58|10
1625221090000|2021-07-02 10:18:10|12982.34|12862.34|12983.73|12863.73|12983.73|12863.73|12981.98|12861.98|10
1625221100000|2021-07-02 10:18:20|12984.31|12864.31|12986.83|12866.83|12986.83|12866.83|12984.31|12864.31|10
1625221110000|2021-07-02 10:18:30|12986.87|12866.87|12988.41|12868.41|12988.6|12868.6|12986.87|12866.87|9
1625221120000|2021-07-02 10:18:40|12988.48|12868.48|12994.05|12874.05|12994.05|12874.05|12988.48|12868.48|10
1625221130000|2021-07-02 10:18:50|12994.04|12874.04|12997.05|12877.05|12997.06|12877.06|12994.04|12874.04|10
1625221140000|2021-07-02 10:19:00|12996.79|12876.79|13003.68|12883.68|13003.68|12883.68|12996.79|12876.79|10
1625221150000|2021-07-02 10:19:10|13003.94|12883.94|13007.54|12887.54|13007.54|12887.54|13003.83|12883.83|10
1625221160000|2021-07-02 10:19:20|13007.96|12887.96|13010.55|12890.55|13010.78|12890.78|13007.96|12887.96|9
1625221170000|2021-07-02 10:19:30|13010.56|12890.56|13012.79|12892.79|13012.79|12892.79|13010.56|12890.56|10
1625221180000|2021-07-02 10:19:40|13013.96|12893.96|13022.13|12902.13|13022.13|12902.13|13013.96|12893.96|10
1625221190000|2021-07-02 10:19:50|13022.15|12902.15|13027.43|12907.43|13027.43|12907.43|13022.15|12902.15|10
1625221200000|2021-07-02 10:20:00|13027.74|12907.74|13030.27|12910.27|13030.31|12910.31|13027.5|12907.5|10
1625221210000|2021-07-02 10:20:10|13030.39|12910.39|13032.51|12912.51|13032.63|12912.63|13030.39|12910.39|10
1625221220000|2021-07-02 10:20:20|13032.41|12912.41|13032.39|12912.39|13032.94|12912.94|13031.56|12911.56|10
1625221230000|2021-07-02 10:20:30|13032.31|12912.31|13030.92|12910.92|13032.53|12912.53|13030.84|12910.84|10
1625221240000|2021-07-02 10:20:40|13030.78|12910.78|13030.99|12910.99|13031.04|12911.04|13030.69|12910.69|10
1625221250000|2021-07-02 10:20:50|13030.86|12910.86|13029.12|12909.12|13030.92|12910.92|13029.12|12909.12|10
1625221260000|2021-07-02 10:21:00|13028.8|12908.8|13030.34|12910.34|13030.34|12910.34|13028.8|12908.8|10
1625221270000|2021-07-02 10:21:10|13029.93|12909.93|13033.48|12913.48|13033.48|12913.48|13029.79|12909.79|10
1625221280000|2021-07-02 10:21:20|13034.16|12914.16|13038.07|12918.07|13038.07|12918.07|13034.16|12914.16|10
1625221290000|2021-07-02 10:21:30|13037.89|12917.89|13038.74|12918.74|13038.74|12918.74|13037.89|12917.89|10
1625221300000|2021-07-02 10:21:40|13039.17|12919.17|13042.87|12922.87|13044.78|12924.78|13039.17|12919.17|10
1625221310000|2021-07-02 10:21:50|13042.95|12922.95|13045.93|12925.93|13045.93|12925.93|13042.95|12922.95|10
1625221320000|2021-07-02 10:22:00|13045.64|12925.64|13041.87|12921.87|13046.11|12926.11|13041.87|12921.87|10
1625221330000|2021-07-02 10:22:10|13041.85|12921.85|13038.05|12918.05|13041.91|12921.91|13038.05|12918.05|10
1625221340000|2021-07-02 10:22:20|13039.2|12919.2|13035.12|12915.12|13039.2|12919.2|13035.12|12915.12|10
1625221350000|2021-07-02 10:22:30|13034.26|12914.26|13027.67|12907.67|13034.27|12914.27|13027.67|12907.67|10
1625221360000|2021-07-02 10:22:40|13027.08|12907.08|13025.61|12905.61|13027.08|12907.08|13025.59|12905.59|10
1625221370000|2021-07-02 10:22:50|13024.32|12904.32|13021.57|12901.57|13024.32|12904.32|13021.54|12901.54|10
1625221380000|2021-07-02 10:23:00|13021.31|12901.31|13020.97|12900.97|13021.56|12901.56|13020.97|12900.97|10
1625221390000|2021-07-02 10:23:10|13019.88|12899.88|13018.71|12898.71|13019.88|12899.88|13018.46|12898.46|8
1625221400000|2021-07-02 10:23:20|13018.59|12898.59|13026.29|12906.29|13026.29|12906.29|13017.3|12897.3|10
1625221410000|2021-07-02 10:23:30|13031.49|12911.49|13030.69|12910.69|13031.49|12911.49|13023.72|12903.72|10
1625221420000|2021-07-02 10:23:40|13030.63|12910.63|13033.67|12913.67|13033.95|12913.95|13030.63|12910.63|10
1625221430000|2021-07-02 10:23:50|13033.32|12913.32|13032.97|12912.97|13033.32|12913.32|13032.76|12912.76|9
1625221440000|2021-07-02 10:24:00|13032.91|12912.91|13033.18|12913.18|13033.73|12913.73|13032.31|12912.31|9
1625221450000|2021-07-02 10:24:10|13033.17|12913.17|13034.08|12914.08|13034.12|12914.12|13033|12913|10
1625221460000|2021-07-02 10:24:20|13034.19|12914.19|13032.98|12912.98|13034.19|12914.19|13032.98|12912.98|9
1625221470000|2021-07-02 10:24:30|13032.9|12912.9|13031.79|12911.79|13032.9|12912.9|13031.79|12911.79|10
1625221480000|2021-07-02 10:24:40|13031.54|12911.54|13030.07|12910.07|13031.54|12911.54|13029.6|12909.6|10
1625221490000|2021-07-02 10:24:50|13029.64|12909.64|13028.07|12908.07|13029.9|12909.9|13028.07|12908.07|10
1625221500000|2021-07-02 10:25:00|13026.87|12906.87|13025.98|12905.98|13027.33|12907.33|13025.98|12905.98|10
1625221510000|2021-07-02 10:25:10|13025.91|12905.91|13022.16|12902.16|13025.91|12905.91|13022.16|12902.16|10
1625221520000|2021-07-02 10:25:20|13022.61|12902.61|13021.39|12901.39|13022.61|12902.61|13021.16|12901.16|10
1625221530000|2021-07-02 10:25:30|13021.2|12901.2|13018.66|12898.66|13021.2|12901.2|13018.66|12898.66|10
1625221540000|2021-07-02 10:25:40|13018.63|12898.63|13017.39|12897.39|13018.65|12898.65|13017.39|12897.39|8
1625221550000|2021-07-02 10:25:50|13017.4|12897.4|13017.59|12897.59|13017.59|12897.59|13017|12897|9
1625221560000|2021-07-02 10:26:00|13018.21|12898.21|13016.86|12896.86|13018.21|12898.21|13016.59|12896.59|10
1625221570000|2021-07-02 10:26:10|13016.94|12896.94|13021.83|12901.83|13021.83|12901.83|13016.01|12896.01|10
1625221580000|2021-07-02 10:26:20|13022.03|12902.03|13023.2|12903.2|13023.22|12903.22|13022.03|12902.03|9
1625221590000|2021-07-02 10:26:30|13023.62|12903.62|13025.36|12905.36|13025.36|12905.36|13023.62|12903.62|9
1625221600000|2021-07-02 10:26:40|13025.5|12905.5|13028|12908|13028|12908|13025.5|12905.5|9
1625221610000|2021-07-02 10:26:50|13028.18|12908.18|13027.84|12907.84|13028.18|12908.18|13027.64|12907.64|10
1625221620000|2021-07-02 10:27:00|13027.76|12907.76|13027.64|12907.64|13027.93|12907.93|13027.62|12907.62|8
1625221630000|2021-07-02 10:27:10|13027.54|12907.54|13028.4|12908.4|13028.4|12908.4|13026.79|12906.79|9
1625221640000|2021-07-02 10:27:20|13029.07|12909.07|13029.92|12909.92|13030.2|12910.2|13028.81|12908.81|9
1625221650000|2021-07-02 10:27:30|13029.26|12909.26|13028.26|12908.26|13029.47|12909.47|13028.25|12908.25|9
1625221660000|2021-07-02 10:27:40|13028.07|12908.07|13028.86|12908.86|13029.05|12909.05|13028.04|12908.04|7
1625221670000|2021-07-02 10:27:50|13028.88|12908.88|13031.22|12911.22|13031.22|12911.22|13028.76|12908.76|8
1625221680000|2021-07-02 10:28:00|13031.59|12911.59|13033.98|12913.98|13033.98|12913.98|13031.36|12911.36|10
1625221690000|2021-07-02 10:28:10|13034.39|12914.39|13034.44|12914.44|13034.87|12914.87|13033.55|12913.55|9
1625221700000|2021-07-02 10:28:20|13034.56|12914.56|13034.29|12914.29|13035.6|12915.6|13034.29|12914.29|10
1625221710000|2021-07-02 10:28:30|13034.27|12914.27|13036.02|12916.02|13036.02|12916.02|13034.27|12914.27|9
1625221720000|2021-07-02 10:28:40|13036.05|12916.05|13034.95|12914.95|13036.07|12916.07|13034.43|12914.43|10
1625221730000|2021-07-02 10:28:50|13034.94|12914.94|13033.7|12913.7|13035.05|12915.05|13033.7|12913.7|8
1625221740000|2021-07-02 10:29:00|13033.65|12913.65|13039.32|12919.32|13039.32|12919.32|13033.37|12913.37|10
1625221750000|2021-07-02 10:29:10|13040.38|12920.38|13044.55|12924.55|13044.61|12924.61|13040.38|12920.38|10
1625221760000|2021-07-02 10:29:20|13044.5|12924.5|13044.73|12924.73|13045.37|12925.37|13044.5|12924.5|8
1625221770000|2021-07-02 10:29:30|13044.88|12924.88|13046.44|12926.44|13046.44|12926.44|13044.38|12924.38|10
1625221780000|2021-07-02 10:29:40|13046.62|12926.62|13049.19|12929.19|13049.19|12929.19|13046.62|12926.62|10
1625221790000|2021-07-02 10:29:50|13049.31|12929.31|13050.1|12930.1|13050.51|12930.51|13049.31|12929.31|10
1625221800000|2021-07-02 10:30:00|13050.64|12930.64|13052.08|12932.08|13052.08|12932.08|13050.64|12930.64|10
1625221810000|2021-07-02 10:30:10|13051.14|12931.14|13051.08|12931.08|13051.14|12931.14|13049.4|12929.4|8
1625221820000|2021-07-02 10:30:20|13051.18|12931.18|13051.85|12931.85|13053.11|12933.11|13051.18|12931.18|10
1625221830000|2021-07-02 10:30:30|13052.04|12932.04|13052.28|12932.28|13052.28|12932.28|13051.79|12931.79|9
1625221840000|2021-07-02 10:30:40|13052.39|12932.39|13061.2|12941.2|13061.2|12941.2|13052.39|12932.39|10
1625221850000|2021-07-02 10:30:50|13061.82|12941.82|13068.18|12948.18|13068.18|12948.18|13061.82|12941.82|10
1625221860000|2021-07-02 10:31:00|13068.22|12948.22|13068.61|12948.61|13069.18|12949.18|13067.98|12947.98|10
1625221870000|2021-07-02 10:31:10|13068.9|12948.9|13072.73|12952.73|13072.73|12952.73|13068.82|12948.82|10
1625221880000|2021-07-02 10:31:20|13073.1|12953.1|13077.37|12957.37|13077.37|12957.37|13072.67|12952.67|10
1625221890000|2021-07-02 10:31:30|13077.67|12957.67|13081.59|12961.59|13081.59|12961.59|13077.67|12957.67|10
1625221900000|2021-07-02 10:31:40|13081.9|12961.9|13090.6|12970.6|13090.6|12970.6|13081.9|12961.9|10
1625221910000|2021-07-02 10:31:50|13089.48|12969.48|13088.38|12968.38|13090|12970|13088.38|12968.38|10
1625221920000|2021-07-02 10:32:00|13088.39|12968.39|13089.6|12969.6|13090.1|12970.1|13087.6|12967.6|10
1625221930000|2021-07-02 10:32:10|13089.8|12969.8|13088.19|12968.19|13089.8|12969.8|13088.19|12968.19|9
1625221940000|2021-07-02 10:32:20|13087.67|12967.67|13088.13|12968.13|13088.13|12968.13|13087.16|12967.16|10
1625221950000|2021-07-02 10:32:30|13087.91|12967.91|13087.79|12967.79|13087.91|12967.91|13087.01|12967.01|9
1625221960000|2021-07-02 10:32:40|13088.01|12968.01|13089.55|12969.55|13089.55|12969.55|13087.63|12967.63|10
1625221970000|2021-07-02 10:32:50|13089.52|12969.52|13091.57|12971.57|13091.57|12971.57|13089.25|12969.25|10
1625221980000|2021-07-02 10:33:00|13091.48|12971.48|13091.15|12971.15|13091.82|12971.82|13090.78|12970.78|9
1625221990000|2021-07-02 10:33:10|13090.69|12970.69|13088.96|12968.96|13090.69|12970.69|13088.96|12968.96|9
1625222000000|2021-07-02 10:33:20|13088.75|12968.75|13085.66|12965.66|13088.75|12968.75|13085.66|12965.66|10
1625222010000|2021-07-02 10:33:30|13084.53|12964.53|13083.5|12963.5|13084.79|12964.79|13083.5|12963.5|9
1625222020000|2021-07-02 10:33:40|13083.54|12963.54|13080.7|12960.7|13083.54|12963.54|13080.7|12960.7|10
1625222030000|2021-07-02 10:33:50|13081.04|12961.04|13081.73|12961.73|13082.18|12962.18|13081.04|12961.04|10
1625222040000|2021-07-02 10:34:00|13082.49|12962.49|13081.5|12961.5|13084.23|12964.23|13081.5|12961.5|7
1625222050000|2021-07-02 10:34:10|13081.51|12961.51|13080.96|12960.96|13081.88|12961.88|13080.96|12960.96|10
1625222060000|2021-07-02 10:34:20|13081.72|12961.72|13080.06|12960.06|13081.72|12961.72|13080.02|12960.02|10
1625222070000|2021-07-02 10:34:30|13080.03|12960.03|13075.21|12955.21|13080.41|12960.41|13075.21|12955.21|10
1625222080000|2021-07-02 10:34:40|13075.12|12955.12|13073.82|12953.82|13075.27|12955.27|13073.82|12953.82|10
1625222090000|2021-07-02 10:34:50|13073.14|12953.14|13071.93|12951.93|13073.14|12953.14|13071.93|12951.93|8
1625222100000|2021-07-02 10:35:00|13071.49|12951.49|13066.98|12946.98|13071.49|12951.49|13066.98|12946.98|10
1625222110000|2021-07-02 10:35:10|13066.81|12946.81|13062.57|12942.57|13066.81|12946.81|13062.57|12942.57|9
1625222120000|2021-07-02 10:35:20|13062|12942|13058.23|12938.23|13062|12942|13058.23|12938.23|10
1625222130000|2021-07-02 10:35:30|13057.37|12937.37|13054.18|12934.18|13057.37|12937.37|13054.18|12934.18|10
1625222140000|2021-07-02 10:35:40|13053.79|12933.79|13051|12931|13053.79|12933.79|13051|12931|10
1625222150000|2021-07-02 10:35:50|13049.99|12929.99|13047.19|12927.19|13050.38|12930.38|13047.19|12927.19|9
1625222160000|2021-07-02 10:36:00|13047.01|12927.01|13048.8|12928.8|13049.33|12929.33|13047.01|12927.01|10
1625222170000|2021-07-02 10:36:10|13048.94|12928.94|13048.98|12928.98|13049.41|12929.41|13048.18|12928.18|9
1625222180000|2021-07-02 10:36:20|13048.77|12928.77|13047.14|12927.14|13048.77|12928.77|13047.07|12927.07|9
1625222190000|2021-07-02 10:36:30|13046.46|12926.46|13043.28|12923.28|13046.46|12926.46|13043.28|12923.28|10
1625222200000|2021-07-02 10:36:40|13043|12923|13036.57|12916.57|13043|12923|13036.57|12916.57|10
1625222210000|2021-07-02 10:36:50|13035.83|12915.83|13029.23|12909.23|13035.83|12915.83|13029.23|12909.23|10
1625222220000|2021-07-02 10:37:00|13028.99|12908.99|13026.57|12906.57|13028.99|12908.99|13026.57|12906.57|10
1625222230000|2021-07-02 10:37:10|13025.53|12905.53|13023.78|12903.78|13025.53|12905.53|13023.66|12903.66|10
1625222240000|2021-07-02 10:37:20|13023.79|12903.79|13024.82|12904.82|13025.43|12905.43|13023.79|12903.79|10
1625222250000|2021-07-02 10:37:30|13024.79|12904.79|13021.69|12901.69|13025.07|12905.07|13020.9|12900.9|10
1625222260000|2021-07-02 10:37:40|13022.05|12902.05|13024.02|12904.02|13024.02|12904.02|13022.05|12902.05|10
1625222270000|2021-07-02 10:37:50|13024.04|12904.04|13025.78|12905.78|13025.78|12905.78|13024.04|12904.04|10
1625222280000|2021-07-02 10:38:00|13025.58|12905.58|13026.7|12906.7|13026.7|12906.7|13025.58|12905.58|9
1625222290000|2021-07-02 10:38:10|13026.62|12906.62|13026.32|12906.32|13027.16|12907.16|13026.32|12906.32|9
1625222300000|2021-07-02 10:38:20|13026.26|12906.26|13027.77|12907.77|13027.77|12907.77|13026.17|12906.17|9
1625222310000|2021-07-02 10:38:30|13027.99|12907.99|13030.24|12910.24|13030.24|12910.24|13027.86|12907.86|7
1625222320000|2021-07-02 10:38:40|13029.8|12909.8|13029.84|12909.84|13029.85|12909.85|13029.11|12909.11|10
1625222330000|2021-07-02 10:38:50|13029.95|12909.95|13028.42|12908.42|13030|12910|13028.42|12908.42|9
1625222340000|2021-07-02 10:39:00|13028.05|12908.05|13025.43|12905.43|13028.05|12908.05|13025.43|12905.43|10
1625222350000|2021-07-02 10:39:10|13025.62|12905.62|13027.56|12907.56|13027.56|12907.56|13025.62|12905.62|10
1625222360000|2021-07-02 10:39:20|13027.83|12907.83|13028.5|12908.5|13029.1|12909.1|13027.83|12907.83|10
1625222370000|2021-07-02 10:39:30|13028.71|12908.71|13028.76|12908.76|13030.58|12910.58|13028.62|12908.62|10
1625222380000|2021-07-02 10:39:40|13028.92|12908.92|13027.3|12907.3|13028.92|12908.92|13027.3|12907.3|10
1625222390000|2021-07-02 10:39:50|13026.7|12906.7|13024.65|12904.65|13026.7|12906.7|13024.65|12904.65|10
1625222400000|2021-07-02 10:40:00|13024.61|12904.61|13020.64|12900.64|13024.61|12904.61|13020.42|12900.42|9
1625222410000|2021-07-02 10:40:10|13020.56|12900.56|13017.69|12897.69|13020.56|12900.56|13017.69|12897.69|10
1625222420000|2021-07-02 10:40:20|13016.89|12896.89|13011.83|12891.83|13016.89|12896.89|13011.83|12891.83|10
1625222430000|2021-07-02 10:40:30|13011.57|12891.57|13009.31|12889.31|13011.86|12891.86|13009.31|12889.31|10
1625222440000|2021-07-02 10:40:40|13009.39|12889.39|13010.13|12890.13|13010.15|12890.15|13009.22|12889.22|9
1625222450000|2021-07-02 10:40:50|13010.27|12890.27|13007.42|12887.42|13011.41|12891.41|13007.42|12887.42|10
1625222460000|2021-07-02 10:41:00|13007.18|12887.18|13007.41|12887.41|13007.41|12887.41|13006.9|12886.9|10
1625222470000|2021-07-02 10:41:10|13007.04|12887.04|13009.12|12889.12|13009.12|12889.12|13007.04|12887.04|10
1625222480000|2021-07-02 10:41:20|13009.77|12889.77|13013.15|12893.15|13013.15|12893.15|13009.52|12889.52|10
1625222490000|2021-07-02 10:41:30|13013.44|12893.44|13020.3|12900.3|13020.3|12900.3|13013.44|12893.44|10
1625222500000|2021-07-02 10:41:40|13021.62|12901.62|13027.05|12907.05|13027.19|12907.19|13021.61|12901.61|10
1625222510000|2021-07-02 10:41:50|13026.42|12906.42|13026.14|12906.14|13028.07|12908.07|13026.14|12906.14|10
1625222520000|2021-07-02 10:42:00|13026.1|12906.1|13023.96|12903.96|13026.1|12906.1|13023.96|12903.96|10
1625222530000|2021-07-02 10:42:10|13024.87|12904.87|13022.93|12902.93|13024.87|12904.87|13022.72|12902.72|10
1625222540000|2021-07-02 10:42:20|13022.56|12902.56|13024.29|12904.29|13024.29|12904.29|13022.38|12902.38|10
1625222550000|2021-07-02 10:42:30|13024.61|12904.61|13022.83|12902.83|13024.7|12904.7|13022.83|12902.83|10
1625222560000|2021-07-02 10:42:40|13022.95|12902.95|13024.75|12904.75|13024.75|12904.75|13022.95|12902.95|8
1625222570000|2021-07-02 10:42:50|13024.89|12904.89|13024.1|12904.1|13025.7|12905.7|13024.1|12904.1|8
1625222580000|2021-07-02 10:43:00|13023.81|12903.81|13021.76|12901.76|13023.83|12903.83|13021.76|12901.76|10
1625222590000|2021-07-02 10:43:10|13021.85|12901.85|13021.85|12901.85|13022.99|12902.99|13021.75|12901.75|10
1625222600000|2021-07-02 10:43:20|13021.66|12901.66|13020.64|12900.64|13021.66|12901.66|13020.59|12900.59|6
1625222610000|2021-07-02 10:43:30|13020|12900|13018.4|12898.4|13020.03|12900.03|13018.4|12898.4|10
1625222620000|2021-07-02 10:43:40|13018.37|12898.37|13015.53|12895.53|13018.37|12898.37|13015.13|12895.13|10
1625222630000|2021-07-02 10:43:50|13015.29|12895.29|13015.79|12895.79|13015.79|12895.79|13013.6|12893.6|10
1625222640000|2021-07-02 10:44:00|13015.91|12895.91|13016.96|12896.96|13016.96|12896.96|13015.91|12895.91|10
1625222650000|2021-07-02 10:44:10|13017.15|12897.15|13019.57|12899.57|13019.57|12899.57|13017.05|12897.05|10
1625222660000|2021-07-02 10:44:20|13019.69|12899.69|13021.02|12901.02|13021.72|12901.72|13019.69|12899.69|9
1625222670000|2021-07-02 10:44:30|13021.11|12901.11|13024.58|12904.58|13024.58|12904.58|13021.09|12901.09|10
1625222680000|2021-07-02 10:44:40|13024.24|12904.24|13024.57|12904.57|13024.57|12904.57|13024.24|12904.24|8
1625222690000|2021-07-02 10:44:50|13024.66|12904.66|13025.47|12905.47|13025.47|12905.47|13024.66|12904.66|7
1625222700000|2021-07-02 10:45:00|13025.17|12905.17|13026.5|12906.5|13026.5|12906.5|13025.17|12905.17|9
1625222710000|2021-07-02 10:45:10|13025.14|12905.14|13023.04|12903.04|13025.14|12905.14|13023.04|12903.04|9
1625222720000|2021-07-02 10:45:20|13023.03|12903.03|13021.94|12901.94|13023.94|12903.94|13021.94|12901.94|10
1625222730000|2021-07-02 10:45:30|13021.58|12901.58|13021.15|12901.15|13021.58|12901.58|13021.01|12901.01|9
1625222740000|2021-07-02 10:45:40|13021.11|12901.11|13021.5|12901.5|13022.21|12902.21|13020.92|12900.92|10
1625222750000|2021-07-02 10:45:50|13021.45|12901.45|13020.68|12900.68|13021.76|12901.76|13020.4|12900.4|10
1625222760000|2021-07-02 10:46:00|13020.74|12900.74|13020.41|12900.41|13020.74|12900.74|13019.24|12899.24|10
1625222770000|2021-07-02 10:46:10|13021.43|12901.43|13023.04|12903.04|13023.04|12903.04|13021.43|12901.43|10
1625222780000|2021-07-02 10:46:20|13022.81|12902.81|13022.67|12902.67|13022.85|12902.85|13022.18|12902.18|10
1625222790000|2021-07-02 10:46:30|13022.36|12902.36|13022.86|12902.86|13022.86|12902.86|13021.72|12901.72|10
1625222800000|2021-07-02 10:46:40|13023.04|12903.04|13023.31|12903.31|13023.52|12903.52|13022.23|12902.23|10
1625222810000|2021-07-02 10:46:50|13023.03|12903.03|13024.6|12904.6|13024.6|12904.6|13022.89|12902.89|9
1625222820000|2021-07-02 10:47:00|13025.86|12905.86|13028.08|12908.08|13028.08|12908.08|13025.86|12905.86|10
1625222830000|2021-07-02 10:47:10|13028.5|12908.5|13029.58|12909.58|13030.7|12910.7|13028.5|12908.5|10
1625222840000|2021-07-02 10:47:20|13029.45|12909.45|13029.55|12909.55|13029.67|12909.67|13028.83|12908.83|10
1625222850000|2021-07-02 10:47:30|13028.52|12908.52|13031.27|12911.27|13031.27|12911.27|13028.5|12908.5|9
1625222860000|2021-07-02 10:47:40|13031.57|12911.57|13035.95|12915.95|13035.95|12915.95|13031.57|12911.57|10
1625222870000|2021-07-02 10:47:50|13035.97|12915.97|13042.89|12922.89|13042.89|12922.89|13035.97|12915.97|10
1625222880000|2021-07-02 10:48:00|13043.21|12923.21|13043.66|12923.66|13043.66|12923.66|13042.77|12922.77|10
1625222890000|2021-07-02 10:48:10|13043.56|12923.56|13044.26|12924.26|13044.69|12924.69|13043.46|12923.46|10
1625222900000|2021-07-02 10:48:20|13044.08|12924.08|13046.54|12926.54|13046.54|12926.54|13042.99|12922.99|10
1625222910000|2021-07-02 10:48:30|13047.53|12927.53|13051.76|12931.76|13051.95|12931.95|13047.42|12927.42|9
1625222920000|2021-07-02 10:48:40|13051.95|12931.95|13055.12|12935.12|13055.46|12935.46|13051.95|12931.95|10
1625222930000|2021-07-02 10:48:50|13055.57|12935.57|13056.96|12936.96|13056.96|12936.96|13055.46|12935.46|10
1625222940000|2021-07-02 10:49:00|13057.05|12937.05|13059.89|12939.89|13060.13|12940.13|13056.86|12936.86|10
1625222950000|2021-07-02 10:49:10|13060.07|12940.07|13061.16|12941.16|13061.81|12941.81|13060.07|12940.07|9
1625222960000|2021-07-02 10:49:20|13061.31|12941.31|13060.18|12940.18|13061.61|12941.61|13060.18|12940.18|10
1625222970000|2021-07-02 10:49:30|13060.07|12940.07|13053.85|12933.85|13060.07|12940.07|13053.85|12933.85|9
1625222980000|2021-07-02 10:49:40|13054.11|12934.11|13053.99|12933.99|13054.16|12934.16|13052.63|12932.63|10
1625222990000|2021-07-02 10:49:50|13053.95|12933.95|13054.37|12934.37|13054.67|12934.67|13053.28|12933.28|9
1625223000000|2021-07-02 10:50:00|13053.88|12933.88|13053.79|12933.79|13054.47|12934.47|13053.07|12933.07|10
1625223010000|2021-07-02 10:50:10|13054.12|12934.12|13057.35|12937.35|13057.39|12937.39|13054.09|12934.09|10
1625223020000|2021-07-02 10:50:20|13056.87|12936.87|13054.4|12934.4|13056.87|12936.87|13054.16|12934.16|8
1625223030000|2021-07-02 10:50:30|13053.7|12933.7|13050.61|12930.61|13053.7|12933.7|13050.38|12930.38|10
1625223040000|2021-07-02 10:50:40|13050.18|12930.18|13049.71|12929.71|13050.92|12930.92|13049.05|12929.05|10
1625223050000|2021-07-02 10:50:50|13049.13|12929.13|13050.33|12930.33|13050.41|12930.41|13049.06|12929.06|10
1625223060000|2021-07-02 10:51:00|13050.21|12930.21|13049.13|12929.13|13050.32|12930.32|13048.97|12928.97|9
1625223070000|2021-07-02 10:51:10|13049.89|12929.89|13050.75|12930.75|13050.75|12930.75|13049.02|12929.02|10
1625223080000|2021-07-02 10:51:20|13050.76|12930.76|13050.27|12930.27|13050.76|12930.76|13050.19|12930.19|9
1625223090000|2021-07-02 10:51:30|13050.28|12930.28|13049.96|12929.96|13050.55|12930.55|13049.95|12929.95|10
1625223100000|2021-07-02 10:51:40|13050.06|12930.06|13049.5|12929.5|13050.98|12930.98|13049.5|12929.5|10
1625223110000|2021-07-02 10:51:50|13049.01|12929.01|13046.75|12926.75|13049.23|12929.23|13046.54|12926.54|8
1625223120000|2021-07-02 10:52:00|13046.54|12926.54|13041.61|12921.61|13046.61|12926.61|13041.61|12921.61|10
1625223130000|2021-07-02 10:52:10|13042.36|12922.36|13039.36|12919.36|13042.52|12922.52|13039.36|12919.36|9
1625223140000|2021-07-02 10:52:20|13038.89|12918.89|13035.68|12915.68|13038.89|12918.89|13035.68|12915.68|10
1625223150000|2021-07-02 10:52:30|13034.25|12914.25|13033|12913|13034.25|12914.25|13032.65|12912.65|10
1625223160000|2021-07-02 10:52:40|13033.01|12913.01|13030.42|12910.42|13033.34|12913.34|13030.42|12910.42|10
1625223170000|2021-07-02 10:52:50|13030.04|12910.04|13030.27|12910.27|13030.27|12910.27|13029.65|12909.65|10
1625223180000|2021-07-02 10:53:00|13030.21|12910.21|13030.61|12910.61|13030.82|12910.82|13030.16|12910.16|10
1625223190000|2021-07-02 10:53:10|13030.42|12910.42|13032.18|12912.18|13032.18|12912.18|13030.17|12910.17|10
1625223200000|2021-07-02 10:53:20|13031.89|12911.89|13033.02|12913.02|13034.7|12914.7|13031.75|12911.75|10
1625223210000|2021-07-02 10:53:30|13032.95|12912.95|13032.84|12912.84|13032.95|12912.95|13032.41|12912.41|10
1625223220000|2021-07-02 10:53:40|13031.73|12911.73|13032.02|12912.02|13032.78|12912.78|13031.73|12911.73|10
1625223230000|2021-07-02 10:53:50|13032.35|12912.35|13029.01|12909.01|13032.35|12912.35|13028.25|12908.25|10
1625223240000|2021-07-02 10:54:00|13027.91|12907.91|13024.17|12904.17|13028.07|12908.07|13024.02|12904.02|10
1625223250000|2021-07-02 10:54:10|13024.1|12904.1|13022.52|12902.52|13024.21|12904.21|13022.24|12902.24|10
1625223260000|2021-07-02 10:54:20|13022.36|12902.36|13020.49|12900.49|13022.36|12902.36|13020.14|12900.14|10
1625223270000|2021-07-02 10:54:30|13020.45|12900.45|13019.2|12899.2|13020.45|12900.45|13019.11|12899.11|9
1625223280000|2021-07-02 10:54:40|13019.27|12899.27|13021.2|12901.2|13021.53|12901.53|13019.24|12899.24|10
1625223290000|2021-07-02 10:54:50|13021.01|12901.01|13020.03|12900.03|13022.32|12902.32|13019.55|12899.55|10
1625223300000|2021-07-02 10:55:00|13020.59|12900.59|13019.08|12899.08|13020.59|12900.59|13018.89|12898.89|10
1625223310000|2021-07-02 10:55:10|13019.1|12899.1|13020.38|12900.38|13020.72|12900.72|13019.1|12899.1|9
1625223320000|2021-07-02 10:55:20|13020.18|12900.18|13019.11|12899.11|13020.47|12900.47|13018.94|12898.94|10
1625223330000|2021-07-02 10:55:30|13018.89|12898.89|13019.91|12899.91|13020.75|12900.75|13018.89|12898.89|10
1625223340000|2021-07-02 10:55:40|13019.83|12899.83|13022.59|12902.59|13022.59|12902.59|13019.72|12899.72|10
1625223350000|2021-07-02 10:55:50|13022.98|12902.98|13024.6|12904.6|13024.6|12904.6|13022.83|12902.83|10
1625223360000|2021-07-02 10:56:00|13024.74|12904.74|13030.29|12910.29|13030.29|12910.29|13024.74|12904.74|10
1625223370000|2021-07-02 10:56:10|13030.74|12910.74|13033.09|12913.09|13033.09|12913.09|13029.67|12909.67|10
1625223380000|2021-07-02 10:56:20|13033.4|12913.4|13037.52|12917.52|13037.87|12917.87|13033.4|12913.4|10
1625223390000|2021-07-02 10:56:30|13037.42|12917.42|13044.54|12924.54|13044.54|12924.54|13037.42|12917.42|10
1625223400000|2021-07-02 10:56:40|13045.14|12925.14|13048.87|12928.87|13048.87|12928.87|13045.14|12925.14|10
1625223410000|2021-07-02 10:56:50|13049.57|12929.57|13051.68|12931.68|13051.68|12931.68|13049.46|12929.46|10
1625223420000|2021-07-02 10:57:00|13052.19|12932.19|13053.91|12933.91|13053.91|12933.91|13052.19|12932.19|10
1625223430000|2021-07-02 10:57:10|13053.87|12933.87|13052.23|12932.23|13053.87|12933.87|13051.65|12931.65|10
1625223440000|2021-07-02 10:57:20|13052.38|12932.38|13052.49|12932.49|13052.49|12932.49|13051.9|12931.9|10
1625223450000|2021-07-02 10:57:30|13052.87|12932.87|13057.1|12937.1|13057.1|12937.1|13052.67|12932.67|10
1625223460000|2021-07-02 10:57:40|13057.29|12937.29|13057.92|12937.92|13057.98|12937.98|13057.05|12937.05|10
1625223470000|2021-07-02 10:57:50|13061.19|12941.19|13062.96|12942.96|13063.12|12943.12|13061.19|12941.19|10
1625223480000|2021-07-02 10:58:00|13064.14|12944.14|13061.49|12941.49|13064.14|12944.14|13061.49|12941.49|10
1625223490000|2021-07-02 10:58:10|13061.26|12941.26|13059.8|12939.8|13061.26|12941.26|13059.8|12939.8|8
1625223500000|2021-07-02 10:58:20|13059.79|12939.79|13062.46|12942.46|13062.46|12942.46|13059.79|12939.79|8
1625223510000|2021-07-02 10:58:30|13062.4|12942.4|13059.08|12939.08|13062.4|12942.4|13059.08|12939.08|10
1625223520000|2021-07-02 10:58:40|13059.04|12939.04|13059.27|12939.27|13059.53|12939.53|13058.86|12938.86|10
1625223530000|2021-07-02 10:58:50|13059.26|12939.26|13060.29|12940.29|13060.65|12940.65|13059.26|12939.26|10
1625223540000|2021-07-02 10:59:00|13060.26|12940.26|13061.62|12941.62|13061.62|12941.62|13060.26|12940.26|8
1625223550000|2021-07-02 10:59:10|13061.58|12941.58|13063.55|12943.55|13063.55|12943.55|13061.41|12941.41|9
1625223560000|2021-07-02 10:59:20|13062.99|12942.99|13060.66|12940.66|13062.99|12942.99|13060.55|12940.55|10
1625223570000|2021-07-02 10:59:30|13060.54|12940.54|13058.82|12938.82|13060.54|12940.54|13058.47|12938.47|10
1625223580000|2021-07-02 10:59:40|13058.87|12938.87|13058.63|12938.63|13058.94|12938.94|13058.44|12938.44|9
1625223590000|2021-07-02 10:59:50|13058.5|12938.5|13058.25|12938.25|13058.5|12938.5|13058.01|12938.01|9
1625223600000|2021-07-02 11:00:00|13058.62|12938.62|13058.74|12938.74|13059|12939|13058.47|12938.47|10
1625223610000|2021-07-02 11:00:10|13059.01|12939.01|13059.53|12939.53|13060.52|12940.52|13059.01|12939.01|10
1625223620000|2021-07-02 11:00:20|13060.37|12940.37|13063.54|12943.54|13063.54|12943.54|13060.37|12940.37|9
1625223630000|2021-07-02 11:00:30|13062.97|12942.97|13065.13|12945.13|13065.13|12945.13|13062.97|12942.97|10
1625223640000|2021-07-02 11:00:40|13065.01|12945.01|13069.81|12949.81|13069.81|12949.81|13065.01|12945.01|9
1625223650000|2021-07-02 11:00:50|13069.86|12949.86|13068.87|12948.87|13069.98|12949.98|13068.87|12948.87|10
1625223660000|2021-07-02 11:01:00|13068.79|12948.79|13068.34|12948.34|13069.31|12949.31|13068.16|12948.16|10
1625223670000|2021-07-02 11:01:10|13068.06|12948.06|13064.46|12944.46|13068.06|12948.06|13064.46|12944.46|10
1625223680000|2021-07-02 11:01:20|13063.63|12943.63|13058.07|12938.07|13063.63|12943.63|13058.07|12938.07|10
1625223690000|2021-07-02 11:01:30|13057.02|12937.02|13053.13|12933.13|13057.02|12937.02|13053.13|12933.13|10
1625223700000|2021-07-02 11:01:40|13052.93|12932.93|13052.24|12932.24|13052.93|12932.93|13050.93|12930.93|10
1625223710000|2021-07-02 11:01:50|13052.25|12932.25|13051.76|12931.76|13052.64|12932.64|13051.76|12931.76|10
1625223720000|2021-07-02 11:02:00|13051.73|12931.73|13051.3|12931.3|13052|12932|13050.83|12930.83|10
1625223730000|2021-07-02 11:02:10|13050.28|12930.28|13049.56|12929.56|13050.37|12930.37|13049.43|12929.43|10
1625223740000|2021-07-02 11:02:20|13049.32|12929.32|13050.67|12930.67|13050.7|12930.7|13049.28|12929.28|10
1625223750000|2021-07-02 11:02:30|13050.03|12930.03|13049.85|12929.85|13050.49|12930.49|13049.85|12929.85|10
1625223760000|2021-07-02 11:02:40|13049.87|12929.87|13048.34|12928.34|13049.87|12929.87|13048.34|12928.34|8
1625223770000|2021-07-02 11:02:50|13048.32|12928.32|13045.04|12925.04|13048.32|12928.32|13044.99|12924.99|10
1625223780000|2021-07-02 11:03:00|13044.76|12924.76|13043.42|12923.42|13044.83|12924.83|13043.42|12923.42|9
1625223790000|2021-07-02 11:03:10|13043.61|12923.61|13041.58|12921.58|13043.91|12923.91|13040.9|12920.9|9
1625223800000|2021-07-02 11:03:20|13042.64|12922.64|13048.24|12928.24|13048.24|12928.24|13042.64|12922.64|10
1625223810000|2021-07-02 11:03:30|13048.08|12928.08|13053.85|12933.85|13053.85|12933.85|13048.08|12928.08|10
1625223820000|2021-07-02 11:03:40|13055.51|12935.51|13055.24|12935.24|13056.2|12936.2|13054.84|12934.84|10
1625223830000|2021-07-02 11:03:50|13055.87|12935.87|13055.48|12935.48|13056.39|12936.39|13055.48|12935.48|10
1625223840000|2021-07-02 11:04:00|13055.87|12935.87|13057.41|12937.41|13057.67|12937.67|13055.87|12935.87|9
1625223850000|2021-07-02 11:04:10|13057.51|12937.51|13058.34|12938.34|13058.39|12938.39|13057.51|12937.51|10
1625223860000|2021-07-02 11:04:20|13058.37|12938.37|13058.08|12938.08|13058.94|12938.94|13058.08|12938.08|10
1625223870000|2021-07-02 11:04:30|13058.02|12938.02|13055.12|12935.12|13058.02|12938.02|13055.12|12935.12|8
1625223880000|2021-07-02 11:04:40|13055.28|12935.28|13055.52|12935.52|13055.52|12935.52|13054.79|12934.79|10
1625223890000|2021-07-02 11:04:50|13055.97|12935.97|13060.54|12940.54|13060.54|12940.54|13055.97|12935.97|10
1625223900000|2021-07-02 11:05:00|13061.11|12941.11|13066.08|12946.08|13066.08|12946.08|13061.11|12941.11|10
1625223910000|2021-07-02 11:05:10|13066.17|12946.17|13071|12951|13071|12951|13066.17|12946.17|10
1625223920000|2021-07-02 11:05:20|13071.61|12951.61|13082.42|12962.42|13082.42|12962.42|13071.61|12951.61|10
1625223930000|2021-07-02 11:05:30|13082.23|12962.23|13088.49|12968.49|13088.66|12968.66|13082.23|12962.23|10
1625223940000|2021-07-02 11:05:40|13088.82|12968.82|13094.51|12974.51|13094.51|12974.51|13088.74|12968.74|10
1625223950000|2021-07-02 11:05:50|13095.37|12975.37|13100.47|12980.47|13100.47|12980.47|13095.37|12975.37|10
1625223960000|2021-07-02 11:06:00|13100.59|12980.59|13098.34|12978.34|13100.59|12980.59|13097.62|12977.62|10
1625223970000|2021-07-02 11:06:10|13098.18|12978.18|13098.67|12978.67|13098.67|12978.67|13098.18|12978.18|10
1625223980000|2021-07-02 11:06:20|13098.73|12978.73|13098.04|12978.04|13098.87|12978.87|13097.34|12977.34|10
1625223990000|2021-07-02 11:06:30|13097.92|12977.92|13095.87|12975.87|13098.08|12978.08|13095.87|12975.87|10
1625224000000|2021-07-02 11:06:40|13095.7|12975.7|13096.82|12976.82|13096.99|12976.99|13095.7|12975.7|9
1625224010000|2021-07-02 11:06:50|13096.83|12976.83|13099.43|12979.43|13099.43|12979.43|13095.64|12975.64|9
1625224020000|2021-07-02 11:07:00|13099.45|12979.45|13101.11|12981.11|13101.26|12981.26|13099.38|12979.38|10
1625224030000|2021-07-02 11:07:10|13101.02|12981.02|13100.44|12980.44|13101.9|12981.9|13099.99|12979.99|10
1625224040000|2021-07-02 11:07:20|13100.54|12980.54|13101.94|12981.94|13101.94|12981.94|13099.89|12979.89|10
1625224050000|2021-07-02 11:07:30|13102.08|12982.08|13102.47|12982.47|13103.57|12983.57|13102.05|12982.05|10
1625224060000|2021-07-02 11:07:40|13101.54|12981.54|13103.94|12983.94|13103.94|12983.94|13100.3|12980.3|10
1625224070000|2021-07-02 11:07:50|13104.14|12984.14|13104.09|12984.09|13104.3|12984.3|13103.83|12983.83|10
1625224080000|2021-07-02 11:08:00|13104.06|12984.06|13103.31|12983.31|13104.35|12984.35|13103.01|12983.01|10
1625224090000|2021-07-02 11:08:10|13103.43|12983.43|13098.95|12978.95|13103.6|12983.6|13098.44|12978.44|10
1625224100000|2021-07-02 11:08:20|13097.6|12977.6|13096.73|12976.73|13097.6|12977.6|13095.78|12975.78|10
1625224110000|2021-07-02 11:08:30|13095.93|12975.93|13095.56|12975.56|13096.24|12976.24|13095.56|12975.56|8
1625224120000|2021-07-02 11:08:40|13095.51|12975.51|13095.38|12975.38|13095.51|12975.51|13094.02|12974.02|10
1625224130000|2021-07-02 11:08:50|13095.79|12975.79|13089.74|12969.74|13095.79|12975.79|13089.74|12969.74|10
1625224140000|2021-07-02 11:09:00|13088.1|12968.1|13085.08|12965.08|13088.1|12968.1|13084.76|12964.76|10
1625224150000|2021-07-02 11:09:10|13085.77|12965.77|13088.73|12968.73|13088.73|12968.73|13085.39|12965.39|10
1625224160000|2021-07-02 11:09:20|13089.43|12969.43|13091.9|12971.9|13091.9|12971.9|13089.43|12969.43|10
1625224170000|2021-07-02 11:09:30|13091.61|12971.61|13089.61|12969.61|13091.61|12971.61|13089.61|12969.61|10
1625224180000|2021-07-02 11:09:40|13089.62|12969.62|13089.8|12969.8|13090.68|12970.68|13089.56|12969.56|9
1625224190000|2021-07-02 11:09:50|13089.82|12969.82|13089.76|12969.76|13089.82|12969.82|13088.87|12968.87|10
1625224200000|2021-07-02 11:10:00|13089.91|12969.91|13091.6|12971.6|13091.6|12971.6|13089.64|12969.64|10
1625224210000|2021-07-02 11:10:10|13091.67|12971.67|13096.28|12976.28|13096.28|12976.28|13091.67|12971.67|10
1625224220000|2021-07-02 11:10:20|13096.47|12976.47|13098.75|12978.75|13098.75|12978.75|13096.47|12976.47|10
1625224230000|2021-07-02 11:10:30|13097.88|12977.88|13096.93|12976.93|13097.88|12977.88|13095.59|12975.59|10
1625224240000|2021-07-02 11:10:40|13097.3|12977.3|13095.68|12975.68|13097.8|12977.8|13095.68|12975.68|10
1625224250000|2021-07-02 11:10:50|13095.98|12975.98|13098.72|12978.72|13098.72|12978.72|13095.25|12975.25|8
1625224260000|2021-07-02 11:11:00|13098.9|12978.9|13101.63|12981.63|13101.63|12981.63|13098.9|12978.9|10
1625224270000|2021-07-02 11:11:10|13101.49|12981.49|13101.1|12981.1|13101.49|12981.49|13100.61|12980.61|8
1625224280000|2021-07-02 11:11:20|13102.71|12982.71|13103.86|12983.86|13103.96|12983.96|13102.5|12982.5|10
1625224290000|2021-07-02 11:11:30|13104.14|12984.14|13106.75|12986.75|13106.75|12986.75|13104.14|12984.14|10
1625224300000|2021-07-02 11:11:40|13106.74|12986.74|13109.3|12989.3|13109.57|12989.57|13106.74|12986.74|10
1625224310000|2021-07-02 11:11:50|13110.82|12990.82|13109.82|12989.82|13110.82|12990.82|13109.82|12989.82|10
1625224320000|2021-07-02 11:12:00|13109.55|12989.55|13111.61|12991.61|13111.61|12991.61|13109.55|12989.55|10
1625224330000|2021-07-02 11:12:10|13112.13|12992.13|13114.11|12994.11|13114.11|12994.11|13111.94|12991.94|10
1625224340000|2021-07-02 11:12:20|13114.9|12994.9|13116.44|12996.44|13116.44|12996.44|13114.8|12994.8|10
1625224350000|2021-07-02 11:12:30|13117.71|12997.71|13118.92|12998.92|13120.14|13000.14|13117.71|12997.71|10
1625224360000|2021-07-02 11:12:40|13118.45|12998.45|13116.77|12996.77|13118.45|12998.45|13116.22|12996.22|10
1625224370000|2021-07-02 11:12:50|13116.25|12996.25|13116.62|12996.62|13116.74|12996.74|13116.24|12996.24|8
1625224380000|2021-07-02 11:13:00|13116.8|12996.8|13119.72|12999.72|13119.72|12999.72|13116.8|12996.8|10
1625224390000|2021-07-02 11:13:10|13119.61|12999.61|13118.49|12998.49|13120.32|13000.32|13118.17|12998.17|10
1625224400000|2021-07-02 11:13:20|13118.41|12998.41|13128.49|13008.49|13128.49|13008.49|13118.41|12998.41|10
1625224410000|2021-07-02 11:13:30|13130.67|13010.67|13137.61|13017.61|13138.08|13018.08|13130.67|13010.67|10
1625224420000|2021-07-02 11:13:40|13137.36|13017.36|13135.78|13015.78|13137.85|13017.85|13135.78|13015.78|10
1625224430000|2021-07-02 11:13:50|13135.32|13015.32|13132.55|13012.55|13135.46|13015.46|13132.3|13012.3|10
1625224440000|2021-07-02 11:14:00|13133.11|13013.11|13136.79|13016.79|13136.79|13016.79|13133.04|13013.04|10
1625224450000|2021-07-02 11:14:10|13137.33|13017.33|13138.99|13018.99|13139.59|13019.59|13137.02|13017.02|10
1625224460000|2021-07-02 11:14:20|13141.36|13021.36|13149.12|13029.12|13149.12|13029.12|13141.36|13021.36|10
1625224470000|2021-07-02 11:14:30|13148.95|13028.95|13146.61|13026.61|13149.07|13029.07|13146.61|13026.61|10
1625224480000|2021-07-02 11:14:40|13146.49|13026.49|13144.69|13024.69|13146.49|13026.49|13144.69|13024.69|10
1625224490000|2021-07-02 11:14:50|13145.96|13025.96|13144.86|13024.86|13147.06|13027.06|13144.65|13024.65|10
1625224500000|2021-07-02 11:15:00|13144.83|13024.83|13148.08|13028.08|13148.08|13028.08|13144.83|13024.83|10
1625224510000|2021-07-02 11:15:10|13148.57|13028.57|13150.92|13030.92|13150.92|13030.92|13148.57|13028.57|10
1625224520000|2021-07-02 11:15:20|13151.81|13031.81|13153.57|13033.57|13153.57|13033.57|13151.37|13031.37|10
1625224530000|2021-07-02 11:15:30|13153.81|13033.81|13152.2|13032.2|13155.5|13035.5|13152.19|13032.19|10
1625224540000|2021-07-02 11:15:40|13150.46|13030.46|13147.94|13027.94|13150.46|13030.46|13147.18|13027.18|10
1625224550000|2021-07-02 11:15:50|13147.62|13027.62|13146.29|13026.29|13147.62|13027.62|13146.13|13026.13|10
1625224560000|2021-07-02 11:16:00|13146.16|13026.16|13141.95|13021.95|13146.16|13026.16|13141.95|13021.95|10
1625224570000|2021-07-02 11:16:10|13140.9|13020.9|13135|13015|13140.9|13020.9|13135|13015|10
1625224580000|2021-07-02 11:16:20|13134.75|13014.75|13133.62|13013.62|13134.99|13014.99|13133.59|13013.59|10
1625224590000|2021-07-02 11:16:30|13132.43|13012.43|13131.91|13011.91|13133.53|13013.53|13131.86|13011.86|10
1625224600000|2021-07-02 11:16:40|13131.84|13011.84|13131.82|13011.82|13132.13|13012.13|13130.5|13010.5|10
1625224610000|2021-07-02 11:16:50|13132.02|13012.02|13131.27|13011.27|13132.27|13012.27|13130.91|13010.91|10
1625224620000|2021-07-02 11:17:00|13130.68|13010.68|13128.78|13008.78|13130.68|13010.68|13128.78|13008.78|10
1625224630000|2021-07-02 11:17:10|13128.69|13008.69|13126.42|13006.42|13128.69|13008.69|13126.42|13006.42|10
1625224640000|2021-07-02 11:17:20|13125.87|13005.87|13122.44|13002.44|13125.87|13005.87|13122|13002|10
1625224650000|2021-07-02 11:17:30|13122.48|13002.48|13120.27|13000.27|13122.48|13002.48|13119.51|12999.51|10
1625224660000|2021-07-02 11:17:40|13119.35|12999.35|13117.68|12997.68|13119.35|12999.35|13117.31|12997.31|10
1625224670000|2021-07-02 11:17:50|13117.03|12997.03|13118.27|12998.27|13118.27|12998.27|13116.24|12996.24|10
1625224680000|2021-07-02 11:18:00|13118.49|12998.49|13120.87|13000.87|13120.87|13000.87|13118.49|12998.49|9
1625224690000|2021-07-02 11:18:10|13121.05|13001.05|13118.12|12998.12|13121.07|13001.07|13118.12|12998.12|10
1625224700000|2021-07-02 11:18:20|13117.86|12997.86|13118.47|12998.47|13118.47|12998.47|13117.71|12997.71|7
1625224710000|2021-07-02 11:18:30|13118.31|12998.31|13116.9|12996.9|13118.31|12998.31|13116.9|12996.9|8
1625224720000|2021-07-02 11:18:40|13116.92|12996.92|13115.11|12995.11|13116.93|12996.93|13115.11|12995.11|10
1625224730000|2021-07-02 11:18:50|13115.01|12995.01|13114.7|12994.7|13115.72|12995.72|13114.52|12994.52|10
1625224740000|2021-07-02 11:19:00|13114.38|12994.38|13110.82|12990.82|13114.43|12994.43|13110.47|12990.47|10
1625224750000|2021-07-02 11:19:10|13110.72|12990.72|13111.29|12991.29|13111.29|12991.29|13110.71|12990.71|9
1625224760000|2021-07-02 11:19:20|13111.25|12991.25|13110.77|12990.77|13111.25|12991.25|13110.1|12990.1|10
1625224770000|2021-07-02 11:19:30|13110.5|12990.5|13108.24|12988.24|13110.5|12990.5|13108.24|12988.24|9
1625224780000|2021-07-02 11:19:40|13107.83|12987.83|13104.87|12984.87|13108.19|12988.19|13104.87|12984.87|8
1625224790000|2021-07-02 11:19:50|13105.12|12985.12|13104.88|12984.88|13105.39|12985.39|13104.21|12984.21|10
1625224800000|2021-07-02 11:20:00|13105.09|12985.09|13107.61|12987.61|13107.7|12987.7|13105.09|12985.09|10
1625224810000|2021-07-02 11:20:10|13107.57|12987.57|13104.56|12984.56|13107.74|12987.74|13104.56|12984.56|10
1625224820000|2021-07-02 11:20:20|13103.57|12983.57|13099.98|12979.98|13103.57|12983.57|13099.4|12979.4|10
1625224830000|2021-07-02 11:20:30|13099.77|12979.77|13098.28|12978.28|13099.77|12979.77|13098.12|12978.12|10
1625224840000|2021-07-02 11:20:40|13098.56|12978.56|13098.75|12978.75|13098.93|12978.93|13097.85|12977.85|9
1625224850000|2021-07-02 11:20:50|13098.97|12978.97|13097.09|12977.09|13099.37|12979.37|13097.09|12977.09|10
1625224860000|2021-07-02 11:21:00|13096.75|12976.75|13096.83|12976.83|13096.9|12976.9|13096.43|12976.43|8
1625224870000|2021-07-02 11:21:10|13096.73|12976.73|13095.83|12975.83|13096.85|12976.85|13095.83|12975.83|9
1625224880000|2021-07-02 11:21:20|13096.1|12976.1|13096.13|12976.13|13096.29|12976.29|13095.86|12975.86|9
1625224890000|2021-07-02 11:21:30|13096.06|12976.06|13097.29|12977.29|13097.63|12977.63|13096.06|12976.06|10
1625224900000|2021-07-02 11:21:40|13097.48|12977.48|13096.48|12976.48|13097.65|12977.65|13095.85|12975.85|10
1625224910000|2021-07-02 11:21:50|13095.85|12975.85|13095.91|12975.91|13096.17|12976.17|13095.67|12975.67|10
1625224920000|2021-07-02 11:22:00|13095.96|12975.96|13097.43|12977.43|13097.43|12977.43|13095.86|12975.86|9
1625224930000|2021-07-02 11:22:10|13097.98|12977.98|13106.97|12986.97|13106.97|12986.97|13097.98|12977.98|10
1625224940000|2021-07-02 11:22:20|13108.01|12988.01|13112.46|12992.46|13112.46|12992.46|13108.01|12988.01|10
1625224950000|2021-07-02 11:22:30|13112.32|12992.32|13114.27|12994.27|13114.27|12994.27|13112.32|12992.32|9
1625224960000|2021-07-02 11:22:40|13114.08|12994.08|13114.1|12994.1|13114.2|12994.2|13113.8|12993.8|10
1625224970000|2021-07-02 11:22:50|13114.98|12994.98|13114.36|12994.36|13115|12995|13114.36|12994.36|10
1625224980000|2021-07-02 11:23:00|13114.53|12994.53|13113.29|12993.29|13114.69|12994.69|13113.29|12993.29|10
1625224990000|2021-07-02 11:23:10|13113.27|12993.27|13117.87|12997.87|13117.87|12997.87|13113.27|12993.27|10
1625225000000|2021-07-02 11:23:20|13118.52|12998.52|13120.39|13000.39|13120.39|13000.39|13118.52|12998.52|9
1625225010000|2021-07-02 11:23:30|13120.7|13000.7|13119.16|12999.16|13121.65|13001.65|13119.16|12999.16|10
1625225020000|2021-07-02 11:23:40|13118.55|12998.55|13115.39|12995.39|13118.55|12998.55|13115.39|12995.39|9
1625225030000|2021-07-02 11:23:50|13115.25|12995.25|13112.19|12992.19|13115.4|12995.4|13112.19|12992.19|10
1625225040000|2021-07-02 11:24:00|13111.53|12991.53|13107.94|12987.94|13112.06|12992.06|13107.94|12987.94|10
1625225050000|2021-07-02 11:24:10|13107.7|12987.7|13103.25|12983.25|13107.7|12987.7|13103.25|12983.25|10
1625225060000|2021-07-02 11:24:20|13103.34|12983.34|13102.2|12982.2|13103.34|12983.34|13102.2|12982.2|9
1625225070000|2021-07-02 11:24:30|13102.03|12982.03|13101.37|12981.37|13102.03|12982.03|13101.37|12981.37|10
1625225080000|2021-07-02 11:24:40|13101.31|12981.31|13103.67|12983.67|13103.67|12983.67|13101.16|12981.16|10
1625225090000|2021-07-02 11:24:50|13103.79|12983.79|13105.48|12985.48|13105.48|12985.48|13103.79|12983.79|10
1625225100000|2021-07-02 11:25:00|13105.73|12985.73|13109.62|12989.62|13109.78|12989.78|13105.08|12985.08|10
1625225110000|2021-07-02 11:25:10|13109.65|12989.65|13112.07|12992.07|13112.07|12992.07|13109.65|12989.65|10
1625225120000|2021-07-02 11:25:20|13112.4|12992.4|13114.89|12994.89|13115.18|12995.18|13112.17|12992.17|10
1625225130000|2021-07-02 11:25:30|13114.78|12994.78|13117.41|12997.41|13117.41|12997.41|13114.78|12994.78|9
1625225140000|2021-07-02 11:25:40|13117.87|12997.87|13121.34|13001.34|13121.34|13001.34|13117.87|12997.87|10
1625225150000|2021-07-02 11:25:50|13121.91|13001.91|13121.94|13001.94|13122.38|13002.38|13121.51|13001.51|10
1625225160000|2021-07-02 11:26:00|13122.1|13002.1|13120.84|13000.84|13122.1|13002.1|13120.84|13000.84|9
1625225170000|2021-07-02 11:26:10|13120.55|13000.55|13117.01|12997.01|13120.55|13000.55|13117.01|12997.01|10
1625225180000|2021-07-02 11:26:20|13116.78|12996.78|13114|12994|13116.78|12996.78|13113.85|12993.85|10
1625225190000|2021-07-02 11:26:30|13113.5|12993.5|13110.85|12990.85|13113.5|12993.5|13110.85|12990.85|9
1625225200000|2021-07-02 11:26:40|13110.95|12990.95|13107.27|12987.27|13110.95|12990.95|13107.27|12987.27|10
1625225210000|2021-07-02 11:26:50|13107.3|12987.3|13106.67|12986.67|13107.94|12987.94|13106.67|12986.67|10
1625225220000|2021-07-02 11:27:00|13107.24|12987.24|13107.71|12987.71|13108.16|12988.16|13107.24|12987.24|8
1625225230000|2021-07-02 11:27:10|13107.73|12987.73|13108.03|12988.03|13108.03|12988.03|13107.69|12987.69|10
1625225240000|2021-07-02 11:27:20|13108.04|12988.04|13108.16|12988.16|13108.98|12988.98|13108.04|12988.04|10
1625225250000|2021-07-02 11:27:30|13108.15|12988.15|13108.52|12988.52|13109|12989|13108.15|12988.15|9
1625225260000|2021-07-02 11:27:40|13108.51|12988.51|13107.07|12987.07|13108.53|12988.53|13107.07|12987.07|10
1625225270000|2021-07-02 11:27:50|13107.09|12987.09|13106.75|12986.75|13107.15|12987.15|13106.67|12986.67|8
1625225280000|2021-07-02 11:28:00|13106.78|12986.78|13107.08|12987.08|13107.44|12987.44|13106.65|12986.65|10
1625225290000|2021-07-02 11:28:10|13106.83|12986.83|13107.73|12987.73|13107.79|12987.79|13106.76|12986.76|10
1625225300000|2021-07-02 11:28:20|13107.46|12987.46|13107.92|12987.92|13107.96|12987.96|13107.46|12987.46|9
1625225310000|2021-07-02 11:28:30|13107.88|12987.88|13107.71|12987.71|13108.04|12988.04|13107.71|12987.71|9
1625225320000|2021-07-02 11:28:40|13107.56|12987.56|13106.88|12986.88|13107.56|12987.56|13106.78|12986.78|10
1625225330000|2021-07-02 11:28:50|13106.91|12986.91|13105.35|12985.35|13107.13|12987.13|13105.35|12985.35|10
1625225340000|2021-07-02 11:29:00|13105.26|12985.26|13100.98|12980.98|13105.26|12985.26|13100.98|12980.98|10
1625225350000|2021-07-02 11:29:10|13100.95|12980.95|13100.98|12980.98|13101.27|12981.27|13099.97|12979.97|9
1625225360000|2021-07-02 11:29:20|13100.13|12980.13|13097.33|12977.33|13100.41|12980.41|13097.33|12977.33|9
1625225370000|2021-07-02 11:29:30|13097.11|12977.11|13095.68|12975.68|13097.17|12977.17|13095.68|12975.68|10
1625225380000|2021-07-02 11:29:40|13095.12|12975.12|13094.03|12974.03|13095.12|12975.12|13094.03|12974.03|10
1625225390000|2021-07-02 11:29:50|13094.01|12974.01|13093.54|12973.54|13094.01|12974.01|13092.69|12972.69|10
1625225400000|2021-07-02 11:30:00|13092.06|12972.06|13092.15|12972.15|13092.25|12972.25|13091.21|12971.21|10
1625225410000|2021-07-02 11:30:10|13092.47|12972.47|13093.9|12973.9|13093.94|12973.94|13092.47|12972.47|7
1625225420000|2021-07-02 11:30:20|13093.56|12973.56|13090.85|12970.85|13093.56|12973.56|13090.85|12970.85|10
1625225430000|2021-07-02 11:30:30|13090.75|12970.75|13086.91|12966.91|13090.75|12970.75|13086.91|12966.91|10
1625225440000|2021-07-02 11:30:40|13086.2|12966.2|13083.09|12963.09|13086.2|12966.2|13082.68|12962.68|10
1625225450000|2021-07-02 11:30:50|13082.45|12962.45|13079.95|12959.95|13082.45|12962.45|13079.95|12959.95|10
1625225460000|2021-07-02 11:31:00|13079.03|12959.03|13074.85|12954.85|13079.03|12959.03|13074.85|12954.85|10
1625225470000|2021-07-02 11:31:10|13073.98|12953.98|13072.5|12952.5|13073.98|12953.98|13072.06|12952.06|10
1625225480000|2021-07-02 11:31:20|13071.77|12951.77|13070.9|12950.9|13072.61|12952.61|13070.9|12950.9|10
1625225490000|2021-07-02 11:31:30|13070.71|12950.71|13068.18|12948.18|13070.71|12950.71|13068.18|12948.18|10
1625225500000|2021-07-02 11:31:40|13068.73|12948.73|13067.95|12947.95|13068.81|12948.81|13067.09|12947.09|10
1625225510000|2021-07-02 11:31:50|13067.81|12947.81|13061.64|12941.64|13067.81|12947.81|13061.62|12941.62|10
1625225520000|2021-07-02 11:32:00|13060.64|12940.64|13057.63|12937.63|13060.64|12940.64|13057.63|12937.63|10
1625225530000|2021-07-02 11:32:10|13057.16|12937.16|13053.34|12933.34|13057.6|12937.6|13053.34|12933.34|10
1625225540000|2021-07-02 11:32:20|13053.28|12933.28|13045.55|12925.55|13053.28|12933.28|13045.55|12925.55|10
1625225550000|2021-07-02 11:32:30|13045.23|12925.23|13044.9|12924.9|13046.45|12926.45|13044.74|12924.74|10
1625225560000|2021-07-02 11:32:40|13044.93|12924.93|13040.11|12920.11|13044.93|12924.93|13040.11|12920.11|10
1625225570000|2021-07-02 11:32:50|13040.07|12920.07|13042.16|12922.16|13042.34|12922.34|13040.07|12920.07|10
1625225580000|2021-07-02 11:33:00|13042.41|12922.41|13038.21|12918.21|13042.65|12922.65|13038.21|12918.21|10
1625225590000|2021-07-02 11:33:10|13036.93|12916.93|13037.25|12917.25|13037.49|12917.49|13035.84|12915.84|10
1625225600000|2021-07-02 11:33:20|13037.4|12917.4|13035.89|12915.89|13037.61|12917.61|13035.89|12915.89|10
1625225610000|2021-07-02 11:33:30|13035.99|12915.99|13025.27|12905.27|13036.08|12916.08|13025.27|12905.27|10
1625225620000|2021-07-02 11:33:40|13024.96|12904.96|13022.77|12902.77|13025.02|12905.02|13022.4|12902.4|10
1625225630000|2021-07-02 11:33:50|13021.61|12901.61|13021.02|12901.02|13022.29|12902.29|13020.92|12900.92|10
1625225640000|2021-07-02 11:34:00|13020.76|12900.76|13019.63|12899.63|13020.76|12900.76|13019.31|12899.31|10
1625225650000|2021-07-02 11:34:10|13019.5|12899.5|13020.71|12900.71|13020.93|12900.93|13019.43|12899.43|9
1625225660000|2021-07-02 11:34:20|13020.72|12900.72|13020.83|12900.83|13021.22|12901.22|13020.72|12900.72|8
1625225670000|2021-07-02 11:34:30|13020.49|12900.49|13019.87|12899.87|13021.6|12901.6|13019.39|12899.39|10
1625225680000|2021-07-02 11:34:40|13020.06|12900.06|13018.54|12898.54|13020.06|12900.06|13018.43|12898.43|9
1625225690000|2021-07-02 11:34:50|13018.65|12898.65|13018.52|12898.52|13019.55|12899.55|13017.96|12897.96|10
1625225700000|2021-07-02 11:35:00|13018.51|12898.51|13017.93|12897.93|13019.47|12899.47|13017.93|12897.93|9
1625225710000|2021-07-02 11:35:10|13017.88|12897.88|13015.8|12895.8|13017.88|12897.88|13015.8|12895.8|10
1625225720000|2021-07-02 11:35:20|13015.27|12895.27|13013.11|12893.11|13015.27|12895.27|13013.11|12893.11|10
1625225730000|2021-07-02 11:35:30|13013.62|12893.62|13013.75|12893.75|13014.92|12894.92|13012.81|12892.81|10
1625225740000|2021-07-02 11:35:40|13013.63|12893.63|13012.2|12892.2|13013.63|12893.63|13011.92|12891.92|10
1625225750000|2021-07-02 11:35:50|13011.62|12891.62|13014.67|12894.67|13014.71|12894.71|13011.61|12891.61|9
1625225760000|2021-07-02 11:36:00|13014.84|12894.84|13013.12|12893.12|13014.87|12894.87|13012.77|12892.77|10
1625225770000|2021-07-02 11:36:10|13013.91|12893.91|13008.97|12888.97|13013.91|12893.91|13007.68|12887.68|10
1625225780000|2021-07-02 11:36:20|13008.96|12888.96|13005.27|12885.27|13008.96|12888.96|13005.27|12885.27|10
1625225790000|2021-07-02 11:36:30|13005.12|12885.12|13004.28|12884.28|13005.34|12885.34|13003.67|12883.67|9
1625225800000|2021-07-02 11:36:40|13005.04|12885.04|13003.4|12883.4|13005.04|12885.04|13003.31|12883.31|9
1625225810000|2021-07-02 11:36:50|13003.39|12883.39|13006.76|12886.76|13006.76|12886.76|13003.39|12883.39|9
1625225820000|2021-07-02 11:37:00|13007.11|12887.11|13012.46|12892.46|13012.46|12892.46|13007.11|12887.11|9
1625225830000|2021-07-02 11:37:10|13012.58|12892.58|13016.09|12896.09|13016.09|12896.09|13012.44|12892.44|10
1625225840000|2021-07-02 11:37:20|13016.34|12896.34|13018.41|12898.41|13018.41|12898.41|13016.34|12896.34|10
1625225850000|2021-07-02 11:37:30|13018.01|12898.01|13020.54|12900.54|13020.54|12900.54|13017.97|12897.97|9
1625225860000|2021-07-02 11:37:40|13021.25|12901.25|13024.12|12904.12|13024.12|12904.12|13021.25|12901.25|10
1625225870000|2021-07-02 11:37:50|13024.1|12904.1|13024.31|12904.31|13024.85|12904.85|13024.06|12904.06|10
1625225880000|2021-07-02 11:38:00|13024.3|12904.3|13027.21|12907.21|13027.86|12907.86|13024.3|12904.3|9
1625225890000|2021-07-02 11:38:10|13028.43|12908.43|13029.46|12909.46|13029.46|12909.46|13027.31|12907.31|10
1625225900000|2021-07-02 11:38:20|13029.94|12909.94|13032.21|12912.21|13032.21|12912.21|13028.08|12908.08|10
1625225910000|2021-07-02 11:38:30|13031.8|12911.8|13032.78|12912.78|13032.78|12912.78|13031.77|12911.77|10
1625225920000|2021-07-02 11:38:40|13033.72|12913.72|13034.81|12914.81|13035.19|12915.19|13033.36|12913.36|10
1625225930000|2021-07-02 11:38:50|13035.26|12915.26|13041.85|12921.85|13041.85|12921.85|13035.26|12915.26|10
1625225940000|2021-07-02 11:39:00|13041.83|12921.83|13041.17|12921.17|13042.14|12922.14|13041.11|12921.11|10
1625225950000|2021-07-02 11:39:10|13041.15|12921.15|13041.07|12921.07|13042.61|12922.61|13041.07|12921.07|10
1625225960000|2021-07-02 11:39:20|13041.61|12921.61|13038.5|12918.5|13041.61|12921.61|13038.28|12918.28|10
1625225970000|2021-07-02 11:39:30|13038.6|12918.6|13036.27|12916.27|13038.6|12918.6|13036.27|12916.27|10
1625225980000|2021-07-02 11:39:40|13037.15|12917.15|13039.87|12919.87|13039.87|12919.87|13035.76|12915.76|9
1625225990000|2021-07-02 11:39:50|13040.64|12920.64|13052.91|12932.91|13052.91|12932.91|13040.64|12920.64|10
1625226000000|2021-07-02 11:40:00|13053.57|12933.57|13054.94|12934.94|13054.94|12934.94|13052.67|12932.67|10
1625226010000|2021-07-02 11:40:10|13056.21|12936.21|13055.12|12935.12|13057.37|12937.37|13055.12|12935.12|10
1625226020000|2021-07-02 11:40:20|13054.78|12934.78|13051.01|12931.01|13054.78|12934.78|13051.01|12931.01|10
1625226030000|2021-07-02 11:40:30|13050.54|12930.54|13048.83|12928.83|13050.54|12930.54|13048.4|12928.4|10
1625226040000|2021-07-02 11:40:40|13049.52|12929.52|13049.49|12929.49|13049.77|12929.77|13047.85|12927.85|10
1625226050000|2021-07-02 11:40:50|13049.48|12929.48|13048.31|12928.31|13049.74|12929.74|13048.31|12928.31|9
1625226060000|2021-07-02 11:41:00|13048.34|12928.34|13046.47|12926.47|13048.49|12928.49|13046.47|12926.47|10
1625226070000|2021-07-02 11:41:10|13046.44|12926.44|13049.12|12929.12|13049.13|12929.13|13046.24|12926.24|9
1625226080000|2021-07-02 11:41:20|13050.14|12930.14|13052.24|12932.24|13052.24|12932.24|13050.14|12930.14|9
1625226090000|2021-07-02 11:41:30|13052.85|12932.85|13054.92|12934.92|13055.2|12935.2|13052.78|12932.78|9
1625226100000|2021-07-02 11:41:40|13055|12935|13054.94|12934.94|13055.26|12935.26|13053.59|12933.59|9
1625226110000|2021-07-02 11:41:50|13052.63|12932.63|13050.83|12930.83|13052.63|12932.63|13050.83|12930.83|10
1625226120000|2021-07-02 11:42:00|13051.05|12931.05|13050.5|12930.5|13051.79|12931.79|13050.5|12930.5|9
1625226130000|2021-07-02 11:42:10|13049.99|12929.99|13049.05|12929.05|13050.03|12930.03|13048.53|12928.53|8
1625226140000|2021-07-02 11:42:20|13048.78|12928.78|13047.33|12927.33|13048.78|12928.78|13047.33|12927.33|10
1625226150000|2021-07-02 11:42:30|13048.01|12928.01|13049.7|12929.7|13049.7|12929.7|13047.89|12927.89|10
1625226160000|2021-07-02 11:42:40|13049.15|12929.15|13050.33|12930.33|13050.41|12930.41|13048.92|12928.92|10
1625226170000|2021-07-02 11:42:50|13049.81|12929.81|13053.62|12933.62|13053.62|12933.62|13049.81|12929.81|10
1625226180000|2021-07-02 11:43:00|13055.18|12935.18|13060.62|12940.62|13060.62|12940.62|13055.18|12935.18|10
1625226190000|2021-07-02 11:43:10|13061.27|12941.27|13071.63|12951.63|13072.12|12952.12|13061.24|12941.24|10
1625226200000|2021-07-02 11:43:20|13072.04|12952.04|13074.22|12954.22|13074.91|12954.91|13072.04|12952.04|10
1625226210000|2021-07-02 11:43:30|13074.09|12954.09|13073.49|12953.49|13074.42|12954.42|13073.24|12953.24|9
1625226220000|2021-07-02 11:43:40|13074.14|12954.14|13077.82|12957.82|13077.96|12957.96|13074.14|12954.14|10
1625226230000|2021-07-02 11:43:50|13077.93|12957.93|13081.59|12961.59|13081.59|12961.59|13077.9|12957.9|10
1625226240000|2021-07-02 11:44:00|13081.58|12961.58|13085.6|12965.6|13085.6|12965.6|13081.58|12961.58|8
1625226250000|2021-07-02 11:44:10|13086|12966|13087.15|12967.15|13087.85|12967.85|13086|12966|9
1625226260000|2021-07-02 11:44:20|13087.13|12967.13|13081.9|12961.9|13087.13|12967.13|13081.9|12961.9|10
1625226270000|2021-07-02 11:44:30|13082.49|12962.49|13079.89|12959.89|13082.49|12962.49|13078.74|12958.74|9
1625226280000|2021-07-02 11:44:40|13081.02|12961.02|13081.92|12961.92|13081.92|12961.92|13079.48|12959.48|9
1625226290000|2021-07-02 11:44:50|13081.94|12961.94|13089.82|12969.82|13089.82|12969.82|13081.94|12961.94|10
1625226300000|2021-07-02 11:45:00|13089.96|12969.96|13094.99|12974.99|13094.99|12974.99|13089.96|12969.96|10
1625226310000|2021-07-02 11:45:10|13095.39|12975.39|13094.57|12974.57|13096.23|12976.23|13094.56|12974.56|10
1625226320000|2021-07-02 11:45:20|13094.53|12974.53|13092.87|12972.87|13094.72|12974.72|13092.87|12972.87|10
1625226330000|2021-07-02 11:45:30|13092.16|12972.16|13090|12970|13092.21|12972.21|13090|12970|10
1625226340000|2021-07-02 11:45:40|13089.61|12969.61|13083.39|12963.39|13090.08|12970.08|13083.39|12963.39|10
1625226350000|2021-07-02 11:45:50|13083.57|12963.57|13079.92|12959.92|13083.58|12963.58|13079.92|12959.92|9
1625226360000|2021-07-02 11:46:00|13080.61|12960.61|13080.72|12960.72|13081.49|12961.49|13080.01|12960.01|9
1625226370000|2021-07-02 11:46:10|13080.75|12960.75|13085.19|12965.19|13085.19|12965.19|13080.75|12960.75|9
1625226380000|2021-07-02 11:46:20|13088.23|12968.23|13088.19|12968.19|13088.3|12968.3|13087.7|12967.7|10
1625226390000|2021-07-02 11:46:30|13087.77|12967.77|13090.49|12970.49|13090.49|12970.49|13087.77|12967.77|10
1625226400000|2021-07-02 11:46:40|13091.13|12971.13|13090.99|12970.99|13091.43|12971.43|13089.93|12969.93|10
1625226410000|2021-07-02 11:46:50|13090.27|12970.27|13092.98|12972.98|13094.56|12974.56|13090.27|12970.27|10
1625226420000|2021-07-02 11:47:00|13093.13|12973.13|13093.44|12973.44|13094.13|12974.13|13093.13|12973.13|8
1625226430000|2021-07-02 11:47:10|13093.09|12973.09|13092.61|12972.61|13093.33|12973.33|13092.16|12972.16|9
1625226440000|2021-07-02 11:47:20|13092.25|12972.25|13091.34|12971.34|13092.43|12972.43|13091.25|12971.25|9
1625226450000|2021-07-02 11:47:30|13091.47|12971.47|13091|12971|13092.11|12972.11|13091|12971|9
1625226460000|2021-07-02 11:47:40|13091.74|12971.74|13092.32|12972.32|13092.32|12972.32|13091.5|12971.5|10
1625226470000|2021-07-02 11:47:50|13092.39|12972.39|13097.58|12977.58|13097.58|12977.58|13092.39|12972.39|10
1625226480000|2021-07-02 11:48:00|13097.98|12977.98|13098.17|12978.17|13099.66|12979.66|13097.98|12977.98|10
1625226490000|2021-07-02 11:48:10|13098.21|12978.21|13099.47|12979.47|13099.75|12979.75|13098.11|12978.11|10
1625226500000|2021-07-02 11:48:20|13099.43|12979.43|13098.85|12978.85|13100.41|12980.41|13098.85|12978.85|10
1625226510000|2021-07-02 11:48:30|13098.83|12978.83|13100.97|12980.97|13100.97|12980.97|13098.64|12978.64|10
1625226520000|2021-07-02 11:48:40|13101.46|12981.46|13107.79|12987.79|13107.79|12987.79|13101.46|12981.46|9
1625226530000|2021-07-02 11:48:50|13108.74|12988.74|13111.07|12991.07|13111.07|12991.07|13108.74|12988.74|10
1625226540000|2021-07-02 11:49:00|13111.33|12991.33|13114.11|12994.11|13114.26|12994.26|13111.33|12991.33|10
1625226550000|2021-07-02 11:49:10|13113.27|12993.27|13113.72|12993.72|13114.16|12994.16|13113.26|12993.26|10
1625226560000|2021-07-02 11:49:20|13113.57|12993.57|13111.71|12991.71|13113.57|12993.57|13111.66|12991.66|9
1625226570000|2021-07-02 11:49:30|13111.8|12991.8|13112.87|12992.87|13112.89|12992.89|13111.36|12991.36|10
1625226580000|2021-07-02 11:49:40|13112.11|12992.11|13114.21|12994.21|13114.22|12994.22|13112.11|12992.11|10
1625226590000|2021-07-02 11:49:50|13114.74|12994.74|13115.04|12995.04|13116.34|12996.34|13114.74|12994.74|10
1625226600000|2021-07-02 11:50:00|13114.88|12994.88|13114.25|12994.25|13115.05|12995.05|13114.03|12994.03|10
1625226610000|2021-07-02 11:50:10|13113.09|12993.09|13111.32|12991.32|13113.18|12993.18|13111.32|12991.32|10
1625226620000|2021-07-02 11:50:20|13110.94|12990.94|13106.41|12986.41|13110.94|12990.94|13106.41|12986.41|10
1625226630000|2021-07-02 11:50:30|13105.99|12985.99|13101.55|12981.55|13105.99|12985.99|13101.55|12981.55|10
1625226640000|2021-07-02 11:50:40|13101.11|12981.11|13098.39|12978.39|13101.11|12981.11|13098.39|12978.39|10
1625226650000|2021-07-02 11:50:50|13098.16|12978.16|13095.19|12975.19|13098.16|12978.16|13094.59|12974.59|9
1625226660000|2021-07-02 11:51:00|13094.98|12974.98|13093.47|12973.47|13094.98|12974.98|13093.47|12973.47|10
1625226670000|2021-07-02 11:51:10|13094.09|12974.09|13092.9|12972.9|13094.24|12974.24|13092.9|12972.9|9
1625226680000|2021-07-02 11:51:20|13092.91|12972.91|13095.59|12975.59|13095.59|12975.59|13092.62|12972.62|9
1625226690000|2021-07-02 11:51:30|13095.71|12975.71|13099.1|12979.1|13099.2|12979.2|13095.71|12975.71|10
1625226700000|2021-07-02 11:51:40|13099.21|12979.21|13100.48|12980.48|13100.48|12980.48|13098.56|12978.56|10
1625226710000|2021-07-02 11:51:50|13100.84|12980.84|13101.73|12981.73|13102.19|12982.19|13100.84|12980.84|10
1625226720000|2021-07-02 11:52:00|13101.49|12981.49|13101.06|12981.06|13102.33|12982.33|13100.46|12980.46|10
1625226730000|2021-07-02 11:52:10|13100.89|12980.89|13095.46|12975.46|13100.89|12980.89|13095.46|12975.46|10
1625226740000|2021-07-02 11:52:20|13094.49|12974.49|13091.88|12971.88|13094.49|12974.49|13091.88|12971.88|9
1625226750000|2021-07-02 11:52:30|13091.59|12971.59|13089|12969|13091.62|12971.62|13088.63|12968.63|10
1625226760000|2021-07-02 11:52:40|13089.64|12969.64|13090.58|12970.58|13090.65|12970.65|13089.25|12969.25|10
1625226770000|2021-07-02 11:52:50|13090.59|12970.59|13088.34|12968.34|13090.59|12970.59|13087.41|12967.41|10
1625226780000|2021-07-02 11:53:00|13087.78|12967.78|13082.94|12962.94|13087.78|12967.78|13082.84|12962.84|10
1625226790000|2021-07-02 11:53:10|13082.25|12962.25|13076.23|12956.23|13082.25|12962.25|13076.23|12956.23|10
1625226800000|2021-07-02 11:53:20|13075.87|12955.87|13072.81|12952.81|13075.87|12955.87|13072.81|12952.81|10
1625226810000|2021-07-02 11:53:30|13072.11|12952.11|13070.51|12950.51|13072.24|12952.24|13070.51|12950.51|10
1625226820000|2021-07-02 11:53:40|13070.19|12950.19|13068.7|12948.7|13070.19|12950.19|13068.27|12948.27|10
1625226830000|2021-07-02 11:53:50|13068.69|12948.69|13066.79|12946.79|13068.69|12948.69|13066.54|12946.54|10
1625226840000|2021-07-02 11:54:00|13066.84|12946.84|13068.47|12948.47|13068.47|12948.47|13066.84|12946.84|9
1625226850000|2021-07-02 11:54:10|13068.8|12948.8|13069.45|12949.45|13070.19|12950.19|13068.69|12948.69|10
1625226860000|2021-07-02 11:54:20|13069.6|12949.6|13067.34|12947.34|13069.92|12949.92|13067.34|12947.34|10
1625226870000|2021-07-02 11:54:30|13067.56|12947.56|13064.79|12944.79|13067.56|12947.56|13064.79|12944.79|9
1625226880000|2021-07-02 11:54:40|13064.05|12944.05|13061.82|12941.82|13064.06|12944.06|13061.82|12941.82|9
1625226890000|2021-07-02 11:54:50|13061.3|12941.3|13050.48|12930.48|13061.3|12941.3|13050.47|12930.47|10
1625226900000|2021-07-02 11:55:00|13050.3|12930.3|13041.42|12921.42|13050.33|12930.33|13041.42|12921.42|10
1625226910000|2021-07-02 11:55:10|13039.96|12919.96|13038.2|12918.2|13039.96|12919.96|13038.2|12918.2|10
1625226920000|2021-07-02 11:55:20|13038.33|12918.33|13040.34|12920.34|13040.34|12920.34|13037.22|12917.22|10
1625226930000|2021-07-02 11:55:30|13040.26|12920.26|13037.58|12917.58|13040.26|12920.26|13037.5|12917.5|10
1625226940000|2021-07-02 11:55:40|13037.25|12917.25|13038.19|12918.19|13038.32|12918.32|13037.24|12917.24|9
1625226950000|2021-07-02 11:55:50|13038.44|12918.44|13035.76|12915.76|13038.44|12918.44|13035.76|12915.76|10
1625226960000|2021-07-02 11:56:00|13035.45|12915.45|13030.6|12910.6|13035.83|12915.83|13030.6|12910.6|10
1625226970000|2021-07-02 11:56:10|13031.64|12911.64|13028.49|12908.49|13031.64|12911.64|13028.49|12908.49|10
1625226980000|2021-07-02 11:56:20|13028.29|12908.29|13025.78|12905.78|13028.29|12908.29|13025.78|12905.78|10
1625226990000|2021-07-02 11:56:30|13025.81|12905.81|13030.01|12910.01|13030.01|12910.01|13025.81|12905.81|10
1625227000000|2021-07-02 11:56:40|13030.09|12910.09|13032.41|12912.41|13032.41|12912.41|13030.09|12910.09|10
1625227010000|2021-07-02 11:56:50|13032.42|12912.42|13034.82|12914.82|13034.82|12914.82|13032.42|12912.42|10
1625227020000|2021-07-02 11:57:00|13035.14|12915.14|13036.62|12916.62|13036.67|12916.67|13035.14|12915.14|10
1625227030000|2021-07-02 11:57:10|13036.78|12916.78|13039.47|12919.47|13039.47|12919.47|13036.78|12916.78|8
1625227040000|2021-07-02 11:57:20|13038.79|12918.79|13038.41|12918.41|13039.07|12919.07|13038.25|12918.25|10
1625227050000|2021-07-02 11:57:30|13038.18|12918.18|13039.14|12919.14|13039.14|12919.14|13037.73|12917.73|9
1625227060000|2021-07-02 11:57:40|13039.02|12919.02|13039.65|12919.65|13039.67|12919.67|13038.61|12918.61|10
1625227070000|2021-07-02 11:57:50|13039.53|12919.53|13039.61|12919.61|13040.81|12920.81|13039.53|12919.53|10
1625227080000|2021-07-02 11:58:00|13040.18|12920.18|13041.17|12921.17|13041.21|12921.21|13040.14|12920.14|10
1625227090000|2021-07-02 11:58:10|13041.01|12921.01|13047.18|12927.18|13047.18|12927.18|13041.01|12921.01|10
1625227100000|2021-07-02 11:58:20|13047.19|12927.19|13049.54|12929.54|13049.54|12929.54|13047.19|12927.19|10
1625227110000|2021-07-02 11:58:30|13049.59|12929.59|13053.28|12933.28|13053.28|12933.28|13049.59|12929.59|10
1625227120000|2021-07-02 11:58:40|13053.49|12933.49|13057.4|12937.4|13057.4|12937.4|13053.49|12933.49|10
1625227130000|2021-07-02 11:58:50|13058.55|12938.55|13058.54|12938.54|13058.76|12938.76|13057.47|12937.47|9
1625227140000|2021-07-02 11:59:00|13058.05|12938.05|13060.49|12940.49|13060.49|12940.49|13057.21|12937.21|10
1625227150000|2021-07-02 11:59:10|13060.34|12940.34|13058.6|12938.6|13060.34|12940.34|13058.22|12938.22|10
1625227160000|2021-07-02 11:59:20|13058.57|12938.57|13062.13|12942.13|13062.13|12942.13|13058.57|12938.57|10
1625227170000|2021-07-02 11:59:30|13062.17|12942.17|13063.22|12943.22|13063.22|12943.22|13061.6|12941.6|8
1625227180000|2021-07-02 11:59:40|13063.06|12943.06|13060.81|12940.81|13063.3|12943.3|13060.81|12940.81|9
1625227190000|2021-07-02 11:59:50|13061.53|12941.53|13061.48|12941.48|13061.53|12941.53|13060.68|12940.68|10
1625227200000|2021-07-02 12:00:00|13061.5|12941.5|13057.07|12937.07|13061.58|12941.58|13057.07|12937.07|10
1625227210000|2021-07-02 12:00:10|13057.3|12937.3|13054.73|12934.73|13057.33|12937.33|13054.63|12934.63|10
1625227220000|2021-07-02 12:00:20|13054.89|12934.89|13048.18|12928.18|13054.89|12934.89|13048.18|12928.18|10
1625227230000|2021-07-02 12:00:30|13048.12|12928.12|13047.55|12927.55|13048.37|12928.37|13047.55|12927.55|9
1625227240000|2021-07-02 12:00:40|13049.3|12929.3|13049.79|12929.79|13049.79|12929.79|13047.91|12927.91|10
1625227250000|2021-07-02 12:00:50|13047.53|12927.53|13050.55|12930.55|13050.55|12930.55|13047.53|12927.53|10
1625227260000|2021-07-02 12:01:00|13052.12|12932.12|13057.8|12937.8|13057.8|12937.8|13052.12|12932.12|9
1625227270000|2021-07-02 12:01:10|13058.48|12938.48|13065.76|12945.76|13065.76|12945.76|13058.46|12938.46|10
1625227280000|2021-07-02 12:01:20|13066.25|12946.25|13071.98|12951.98|13072.03|12952.03|13066.25|12946.25|10
1625227290000|2021-07-02 12:01:30|13072.21|12952.21|13071.51|12951.51|13073.09|12953.09|13071.51|12951.51|10
1625227300000|2021-07-02 12:01:40|13072.03|12952.03|13066.94|12946.94|13072.03|12952.03|13066.94|12946.94|10
1625227310000|2021-07-02 12:01:50|13066.36|12946.36|13059.77|12939.77|13066.36|12946.36|13059.77|12939.77|10
1625227320000|2021-07-02 12:02:00|13059.74|12939.74|13052.84|12932.84|13059.74|12939.74|13052.84|12932.84|9
1625227330000|2021-07-02 12:02:10|13052.82|12932.82|13044.62|12924.62|13052.82|12932.82|13044.62|12924.62|10
1625227340000|2021-07-02 12:02:20|13044.64|12924.64|13039.05|12919.05|13044.64|12924.64|13039.05|12919.05|10
1625227350000|2021-07-02 12:02:30|13038.98|12918.98|13035.29|12915.29|13038.98|12918.98|13035.29|12915.29|10
1625227360000|2021-07-02 12:02:40|13035.32|12915.32|13038.85|12918.85|13038.85|12918.85|13034.85|12914.85|10
1625227370000|2021-07-02 12:02:50|13038.67|12918.67|13040.78|12920.78|13040.78|12920.78|13038.67|12918.67|10
1625227380000|2021-07-02 12:03:00|13041.56|12921.56|13040.05|12920.05|13041.72|12921.72|13039.84|12919.84|9
1625227390000|2021-07-02 12:03:10|13040.42|12920.42|13045.15|12925.15|13045.15|12925.15|13040.42|12920.42|10
1625227400000|2021-07-02 12:03:20|13045.23|12925.23|13047.32|12927.32|13047.32|12927.32|13045.23|12925.23|10
1625227410000|2021-07-02 12:03:30|13047.44|12927.44|13047.75|12927.75|13047.75|12927.75|13046.23|12926.23|10
1625227420000|2021-07-02 12:03:40|13048.11|12928.11|13049.31|12929.31|13049.63|12929.63|13047.92|12927.92|10
1625227430000|2021-07-02 12:03:50|13048.83|12928.83|13047.32|12927.32|13048.83|12928.83|13047.32|12927.32|10
1625227440000|2021-07-02 12:04:00|13047.34|12927.34|13047.76|12927.76|13048.08|12928.08|13047.11|12927.11|10
1625227450000|2021-07-02 12:04:10|13048.01|12928.01|13048.92|12928.92|13048.92|12928.92|13047.92|12927.92|9
1625227460000|2021-07-02 12:04:20|13048.87|12928.87|13051.75|12931.75|13051.8|12931.8|13048.38|12928.38|9
1625227470000|2021-07-02 12:04:30|13051.7|12931.7|13053.67|12933.67|13054.38|12934.38|13051.7|12931.7|10
1625227480000|2021-07-02 12:04:40|13053.61|12933.61|13059.83|12939.83|13059.83|12939.83|13053.61|12933.61|10
1625227490000|2021-07-02 12:04:50|13060.12|12940.12|13063.44|12943.44|13063.52|12943.52|13060.04|12940.04|10
1625227500000|2021-07-02 12:05:00|13063.41|12943.41|13063.31|12943.31|13065.91|12945.91|13063.31|12943.31|10
1625227510000|2021-07-02 12:05:10|13063.21|12943.21|13058.21|12938.21|13063.21|12943.21|13058.21|12938.21|10
1625227520000|2021-07-02 12:05:20|13056.94|12936.94|13057.54|12937.54|13057.54|12937.54|13056.26|12936.26|9
1625227530000|2021-07-02 12:05:30|13058.05|12938.05|13063.75|12943.75|13063.75|12943.75|13058.05|12938.05|10
1625227540000|2021-07-02 12:05:40|13064.16|12944.16|13069.04|12949.04|13069.04|12949.04|13064.16|12944.16|10
1625227550000|2021-07-02 12:05:50|13069.49|12949.49|13074.28|12954.28|13074.28|12954.28|13069.44|12949.44|10
1625227560000|2021-07-02 12:06:00|13074.99|12954.99|13076.29|12956.29|13076.73|12956.73|13074.99|12954.99|10
1625227570000|2021-07-02 12:06:10|13076.42|12956.42|13079.9|12959.9|13079.9|12959.9|13076.42|12956.42|10
1625227580000|2021-07-02 12:06:20|13080.18|12960.18|13080.59|12960.59|13080.71|12960.71|13079.28|12959.28|10
1625227590000|2021-07-02 12:06:30|13080.87|12960.87|13084.78|12964.78|13084.78|12964.78|13080.84|12960.84|10
1625227600000|2021-07-02 12:06:40|13084.82|12964.82|13087.21|12967.21|13088.25|12968.25|13084.82|12964.82|10
1625227610000|2021-07-02 12:06:50|13087.19|12967.19|13087.05|12967.05|13087.22|12967.22|13086.72|12966.72|10
1625227620000|2021-07-02 12:07:00|13087.03|12967.03|13085.97|12965.97|13087.12|12967.12|13085.8|12965.8|10
1625227630000|2021-07-02 12:07:10|13086.3|12966.3|13086.79|12966.79|13086.79|12966.79|13086.17|12966.17|10
1625227640000|2021-07-02 12:07:20|13086.76|12966.76|13087.75|12967.75|13087.75|12967.75|13086.76|12966.76|9
1625227650000|2021-07-02 12:07:30|13087.29|12967.29|13087.1|12967.1|13087.33|12967.33|13087.01|12967.01|9
1625227660000|2021-07-02 12:07:40|13086.91|12966.91|13087.92|12967.92|13087.92|12967.92|13086.76|12966.76|10
1625227670000|2021-07-02 12:07:50|13088.1|12968.1|13089.23|12969.23|13089.23|12969.23|13088.1|12968.1|9
1625227680000|2021-07-02 12:08:00|13089.51|12969.51|13089.25|12969.25|13089.86|12969.86|13088.69|12968.69|10
1625227690000|2021-07-02 12:08:10|13089.02|12969.02|13088.45|12968.45|13089.15|12969.15|13087.87|12967.87|10
1625227700000|2021-07-02 12:08:20|13088.52|12968.52|13085.35|12965.35|13088.52|12968.52|13085.35|12965.35|10
1625227710000|2021-07-02 12:08:30|13084.22|12964.22|13081.8|12961.8|13084.22|12964.22|13081.38|12961.38|10
1625227720000|2021-07-02 12:08:40|13081.51|12961.51|13081.88|12961.88|13081.94|12961.94|13081|12961|10
1625227730000|2021-07-02 12:08:50|13082.15|12962.15|13082.68|12962.68|13083.95|12963.95|13082.15|12962.15|10
1625227740000|2021-07-02 12:09:00|13083.12|12963.12|13081.97|12961.97|13084.48|12964.48|13081.9|12961.9|10
1625227750000|2021-07-02 12:09:10|13082.27|12962.27|13083.13|12963.13|13083.13|12963.13|13080.29|12960.29|10
1625227760000|2021-07-02 12:09:20|13083.12|12963.12|13083.83|12963.83|13084.06|12964.06|13083.12|12963.12|9
1625227770000|2021-07-02 12:09:30|13083.84|12963.84|13086.13|12966.13|13086.13|12966.13|13083.84|12963.84|10
1625227780000|2021-07-02 12:09:40|13086.07|12966.07|13085.14|12965.14|13086.15|12966.15|13085.14|12965.14|10
1625227790000|2021-07-02 12:09:50|13084.98|12964.98|13085.96|12965.96|13085.96|12965.96|13084.02|12964.02|10
1625227800000|2021-07-02 12:10:00|13086.41|12966.41|13087.84|12967.84|13087.84|12967.84|13086.41|12966.41|10
1625227810000|2021-07-02 12:10:10|13087.78|12967.78|13086.02|12966.02|13087.87|12967.87|13086|12966|10
1625227820000|2021-07-02 12:10:20|13086.12|12966.12|13082.14|12962.14|13086.12|12966.12|13082.14|12962.14|10
1625227830000|2021-07-02 12:10:30|13080.98|12960.98|13077.54|12957.54|13080.98|12960.98|13077.11|12957.11|10
1625227840000|2021-07-02 12:10:40|13077.69|12957.69|13075.62|12955.62|13077.92|12957.92|13075.62|12955.62|10
1625227850000|2021-07-02 12:10:50|13074.95|12954.95|13068.2|12948.2|13074.95|12954.95|13068.2|12948.2|10
1625227860000|2021-07-02 12:11:00|13068|12948|13064.47|12944.47|13068.08|12948.08|13064.47|12944.47|10
1625227870000|2021-07-02 12:11:10|13064.31|12944.31|13063.72|12943.72|13064.31|12944.31|13063.62|12943.62|9
1625227880000|2021-07-02 12:11:20|13063.24|12943.24|13063.53|12943.53|13063.54|12943.54|13063.11|12943.11|10
1625227890000|2021-07-02 12:11:30|13063.56|12943.56|13063.89|12943.89|13065.49|12945.49|13063.56|12943.56|10
1625227900000|2021-07-02 12:11:40|13063.28|12943.28|13058.42|12938.42|13063.28|12943.28|13058.42|12938.42|10
1625227910000|2021-07-02 12:11:50|13057.88|12937.88|13053.83|12933.83|13057.88|12937.88|13053.83|12933.83|10
1625227920000|2021-07-02 12:12:00|13053.39|12933.39|13050.37|12930.37|13053.39|12933.39|13050.37|12930.37|10
1625227930000|2021-07-02 12:12:10|13049.75|12929.75|13049.19|12929.19|13050.16|12930.16|13049.04|12929.04|10
1625227940000|2021-07-02 12:12:20|13050.09|12930.09|13052.23|12932.23|13052.23|12932.23|13049.31|12929.31|10
1625227950000|2021-07-02 12:12:30|13052.37|12932.37|13051.35|12931.35|13052.37|12932.37|13051.35|12931.35|10
1625227960000|2021-07-02 12:12:40|13051.11|12931.11|13051.01|12931.01|13051.21|12931.21|13050.95|12930.95|10
1625227970000|2021-07-02 12:12:50|13051.53|12931.53|13052.71|12932.71|13052.8|12932.8|13051.12|12931.12|10
1625227980000|2021-07-02 12:13:00|13052.56|12932.56|13052.29|12932.29|13053.37|12933.37|13052.29|12932.29|10
1625227990000|2021-07-02 12:13:10|13052.2|12932.2|13051.26|12931.26|13052.2|12932.2|13051.22|12931.22|10
1625228000000|2021-07-02 12:13:20|13051.47|12931.47|13052.75|12932.75|13052.75|12932.75|13051.47|12931.47|10
1625228010000|2021-07-02 12:13:30|13052.98|12932.98|13053.49|12933.49|13053.49|12933.49|13052.78|12932.78|10
1625228020000|2021-07-02 12:13:40|13053.78|12933.78|13054.23|12934.23|13054.24|12934.24|13053.41|12933.41|9
1625228030000|2021-07-02 12:13:50|13054.27|12934.27|13054.33|12934.33|13055.44|12935.44|13054.27|12934.27|10
1625228040000|2021-07-02 12:14:00|13054.67|12934.67|13054.44|12934.44|13054.67|12934.67|13054.24|12934.24|10
1625228050000|2021-07-02 12:14:10|13054.49|12934.49|13054.1|12934.1|13054.94|12934.94|13054.1|12934.1|10
1625228060000|2021-07-02 12:14:20|13054.32|12934.32|13052.56|12932.56|13054.35|12934.35|13052.56|12932.56|9
1625228070000|2021-07-02 12:14:30|13052.37|12932.37|13051.92|12931.92|13052.73|12932.73|13051.58|12931.58|10
1625228080000|2021-07-02 12:14:40|13051.68|12931.68|13049.23|12929.23|13051.68|12931.68|13049.23|12929.23|10
1625228090000|2021-07-02 12:14:50|13049.57|12929.57|13048.26|12928.26|13049.57|12929.57|13048.26|12928.26|10
1625228100000|2021-07-02 12:15:00|13047.24|12927.24|13047.11|12927.11|13047.32|12927.32|13046.27|12926.27|10
1625228110000|2021-07-02 12:15:10|13047.65|12927.65|13048.26|12928.26|13049.01|12929.01|13047.65|12927.65|10
1625228120000|2021-07-02 12:15:20|13049.06|12929.06|13046.79|12926.79|13049.06|12929.06|13046.79|12926.79|10
1625228130000|2021-07-02 12:15:30|13047.07|12927.07|13045.34|12925.34|13047.07|12927.07|13045.34|12925.34|9
1625228140000|2021-07-02 12:15:40|13045.24|12925.24|13043.67|12923.67|13045.47|12925.47|13043.67|12923.67|10
1625228150000|2021-07-02 12:15:50|13043.8|12923.8|13050.24|12930.24|13050.24|12930.24|13043.8|12923.8|10
1625228160000|2021-07-02 12:16:00|13051.78|12931.78|13058.56|12938.56|13058.56|12938.56|13051.78|12931.78|10
1625228170000|2021-07-02 12:16:10|13059.01|12939.01|13069.23|12949.23|13069.23|12949.23|13059.01|12939.01|10
1625228180000|2021-07-02 12:16:20|13069.5|12949.5|13074.44|12954.44|13074.44|12954.44|13069.5|12949.5|10
1625228190000|2021-07-02 12:16:30|13074.17|12954.17|13075.95|12955.95|13076.13|12956.13|13074.17|12954.17|10
1625228200000|2021-07-02 12:16:40|13075.93|12955.93|13076.36|12956.36|13076.7|12956.7|13075.93|12955.93|10
1625228210000|2021-07-02 12:16:50|13075.3|12955.3|13075.07|12955.07|13075.38|12955.38|13074.55|12954.55|9
1625228220000|2021-07-02 12:17:00|13075.03|12955.03|13073.97|12953.97|13075.23|12955.23|13073.97|12953.97|8
1625228230000|2021-07-02 12:17:10|13073.74|12953.74|13072.65|12952.65|13074.19|12954.19|13072.46|12952.46|10
1625228240000|2021-07-02 12:17:20|13072.77|12952.77|13072.84|12952.84|13072.84|12952.84|13072.4|12952.4|10
1625228250000|2021-07-02 12:17:30|13072.69|12952.69|13071.87|12951.87|13073.68|12953.68|13071.87|12951.87|10
1625228260000|2021-07-02 12:17:40|13071.85|12951.85|13068.47|12948.47|13071.85|12951.85|13068.25|12948.25|9
1625228270000|2021-07-02 12:17:50|13068.76|12948.76|13067.48|12947.48|13069.12|12949.12|13067.46|12947.46|10
1625228280000|2021-07-02 12:18:00|13066.67|12946.67|13067.88|12947.88|13068.1|12948.1|13066.67|12946.67|10
1625228290000|2021-07-02 12:18:10|13067.92|12947.92|13069.89|12949.89|13069.89|12949.89|13067.92|12947.92|10
1625228300000|2021-07-02 12:18:20|13070.23|12950.23|13069.02|12949.02|13070.48|12950.48|13068.89|12948.89|10
1625228310000|2021-07-02 12:18:30|13068.99|12948.99|13071.4|12951.4|13071.4|12951.4|13068.99|12948.99|10
1625228320000|2021-07-02 12:18:40|13071.41|12951.41|13070.94|12950.94|13071.41|12951.41|13070.53|12950.53|10
1625228330000|2021-07-02 12:18:50|13070.93|12950.93|13067.98|12947.98|13070.93|12950.93|13067.98|12947.98|10
1625228340000|2021-07-02 12:19:00|13067.72|12947.72|13066.13|12946.13|13067.72|12947.72|13066.13|12946.13|9
1625228350000|2021-07-02 12:19:10|13066.08|12946.08|13065.54|12945.54|13066.49|12946.49|13064.79|12944.79|10
1625228360000|2021-07-02 12:19:20|13065.02|12945.02|13062.7|12942.7|13065.05|12945.05|13062.7|12942.7|10
1625228370000|2021-07-02 12:19:30|13062.69|12942.69|13065.3|12945.3|13065.3|12945.3|13062.27|12942.27|10
1625228380000|2021-07-02 12:19:40|13064.69|12944.69|13064.3|12944.3|13064.69|12944.69|13063.56|12943.56|9
1625228390000|2021-07-02 12:19:50|13064.89|12944.89|13069.45|12949.45|13069.45|12949.45|13064.89|12944.89|10
1625228400000|2021-07-02 12:20:00|13070.03|12950.03|13072.77|12952.77|13072.8|12952.8|13070.03|12950.03|10
1625228410000|2021-07-02 12:20:10|13072.71|12952.71|13072.15|12952.15|13072.78|12952.78|13071.72|12951.72|9
1625228420000|2021-07-02 12:20:20|13072.07|12952.07|13072.01|12952.01|13072.59|12952.59|13071.94|12951.94|10
1625228430000|2021-07-02 12:20:30|13071.92|12951.92|13070.72|12950.72|13072.06|12952.06|13070.53|12950.53|9
1625228440000|2021-07-02 12:20:40|13071.11|12951.11|13069.95|12949.95|13071.11|12951.11|13069.95|12949.95|9
1625228450000|2021-07-02 12:20:50|13069.81|12949.81|13067.11|12947.11|13070.25|12950.25|13067.11|12947.11|10
1625228460000|2021-07-02 12:21:00|13066.67|12946.67|13066.04|12946.04|13066.67|12946.67|13065.99|12945.99|9
1625228470000|2021-07-02 12:21:10|13065.62|12945.62|13064.96|12944.96|13066.57|12946.57|13064.96|12944.96|9
1625228480000|2021-07-02 12:21:20|13064.15|12944.15|13062.55|12942.55|13064.16|12944.16|13062.55|12942.55|9
1625228490000|2021-07-02 12:21:30|13062.39|12942.39|13059.86|12939.86|13062.39|12942.39|13059.86|12939.86|10
1625228500000|2021-07-02 12:21:40|13059.95|12939.95|13060.22|12940.22|13060.36|12940.36|13059.69|12939.69|8
1625228510000|2021-07-02 12:21:50|13059.93|12939.93|13058.89|12938.89|13059.93|12939.93|13058.89|12938.89|10
1625228520000|2021-07-02 12:22:00|13059.12|12939.12|13057.34|12937.34|13059.15|12939.15|13057.34|12937.34|10
1625228530000|2021-07-02 12:22:10|13056.97|12936.97|13057|12937|13057.81|12937.81|13056.8|12936.8|8
1625228540000|2021-07-02 12:22:20|13056.85|12936.85|13055.54|12935.54|13056.85|12936.85|13054.96|12934.96|9
1625228550000|2021-07-02 12:22:30|13055.43|12935.43|13053|12933|13055.43|12935.43|13053|12933|10
1625228560000|2021-07-02 12:22:40|13052.99|12932.99|13052.75|12932.75|13053.02|12933.02|13052.38|12932.38|9
1625228570000|2021-07-02 12:22:50|13052.69|12932.69|13052.94|12932.94|13053.02|12933.02|13052.69|12932.69|8
1625228580000|2021-07-02 12:23:00|13052.82|12932.82|13052.24|12932.24|13052.82|12932.82|13051.71|12931.71|10
1625228590000|2021-07-02 12:23:10|13052.28|12932.28|13052.76|12932.76|13052.76|12932.76|13052.09|12932.09|9
1625228600000|2021-07-02 12:23:20|13052.75|12932.75|13050.82|12930.82|13052.84|12932.84|13050.82|12930.82|10
1625228610000|2021-07-02 12:23:30|13050.89|12930.89|13049.06|12929.06|13050.89|12930.89|13049.06|12929.06|9
1625228620000|2021-07-02 12:23:40|13048.37|12928.37|13045.97|12925.97|13048.37|12928.37|13045.97|12925.97|10
1625228630000|2021-07-02 12:23:50|13045.73|12925.73|13038.99|12918.99|13045.73|12925.73|13038.99|12918.99|10
1625228640000|2021-07-02 12:24:00|13038.51|12918.51|13036.97|12916.97|13038.51|12918.51|13035.15|12915.15|10
1625228650000|2021-07-02 12:24:10|13034.79|12914.79|13033.72|12913.72|13034.79|12914.79|13033.2|12913.2|10
1625228660000|2021-07-02 12:24:20|13034.35|12914.35|13033.48|12913.48|13034.35|12914.35|13033.48|12913.48|10
1625228670000|2021-07-02 12:24:30|13033.51|12913.51|13031.44|12911.44|13033.51|12913.51|13031.38|12911.38|10
1625228680000|2021-07-02 12:24:40|13032.15|12912.15|13029.77|12909.77|13032.15|12912.15|13029.77|12909.77|10
1625228690000|2021-07-02 12:24:50|13029.24|12909.24|13028.29|12908.29|13029.24|12909.24|13027.2|12907.2|10
1625228700000|2021-07-02 12:25:00|13028.02|12908.02|13026.26|12906.26|13028.02|12908.02|13025.82|12905.82|10
1625228710000|2021-07-02 12:25:10|13026.2|12906.2|13025.83|12905.83|13026.83|12906.83|13025.83|12905.83|10
1625228720000|2021-07-02 12:25:20|13026.35|12906.35|13024.93|12904.93|13026.56|12906.56|13024.93|12904.93|9
1625228730000|2021-07-02 12:25:30|13025.13|12905.13|13021.77|12901.77|13025.18|12905.18|13021.77|12901.77|10
1625228740000|2021-07-02 12:25:40|13021.53|12901.53|13020.75|12900.75|13021.53|12901.53|13020.51|12900.51|10
1625228750000|2021-07-02 12:25:50|13020.72|12900.72|13019.9|12899.9|13020.72|12900.72|13019.19|12899.19|10
1625228760000|2021-07-02 12:26:00|13020.29|12900.29|13019.73|12899.73|13020.29|12900.29|13019.14|12899.14|10
1625228770000|2021-07-02 12:26:10|13019.3|12899.3|13018.06|12898.06|13019.44|12899.44|13017.59|12897.59|10
1625228780000|2021-07-02 12:26:20|13018.02|12898.02|13016.82|12896.82|13018.02|12898.02|13016.82|12896.82|10
1625228790000|2021-07-02 12:26:30|13016.74|12896.74|13015.11|12895.11|13016.74|12896.74|13015.05|12895.05|10
1625228800000|2021-07-02 12:26:40|13015.61|12895.61|13020.3|12900.3|13020.3|12900.3|13015.61|12895.61|10
1625228810000|2021-07-02 12:26:50|13020.28|12900.28|13021.66|12901.66|13021.66|12901.66|13019.85|12899.85|10
1625228820000|2021-07-02 12:27:00|13021.71|12901.71|13021.12|12901.12|13021.83|12901.83|13021.12|12901.12|10
1625228830000|2021-07-02 12:27:10|13020.56|12900.56|13018.58|12898.58|13020.56|12900.56|13018.58|12898.58|10
1625228840000|2021-07-02 12:27:20|13018.45|12898.45|13019.86|12899.86|13019.86|12899.86|13018.42|12898.42|10
1625228850000|2021-07-02 12:27:30|13019.82|12899.82|13021.41|12901.41|13021.41|12901.41|13019.68|12899.68|9
1625228860000|2021-07-02 12:27:40|13020.75|12900.75|13021.62|12901.62|13021.77|12901.77|13020.51|12900.51|10
1625228870000|2021-07-02 12:27:50|13021.52|12901.52|13020.86|12900.86|13021.52|12901.52|13020.84|12900.84|9
1625228880000|2021-07-02 12:28:00|13020.53|12900.53|13021.7|12901.7|13021.99|12901.99|13020.53|12900.53|10
1625228890000|2021-07-02 12:28:10|13021.74|12901.74|13020|12900|13021.9|12901.9|13020|12900|10
1625228900000|2021-07-02 12:28:20|13020.08|12900.08|13018.92|12898.92|13020.08|12900.08|13018.71|12898.71|10
1625228910000|2021-07-02 12:28:30|13019.31|12899.31|13019.7|12899.7|13019.95|12899.95|13018.9|12898.9|9
1625228920000|2021-07-02 12:28:40|13019.86|12899.86|13023.41|12903.41|13023.41|12903.41|13019.86|12899.86|10
1625228930000|2021-07-02 12:28:50|13022.65|12902.65|13026.41|12906.41|13026.41|12906.41|13022.25|12902.25|10
1625228940000|2021-07-02 12:29:00|13026.66|12906.66|13029.78|12909.78|13029.78|12909.78|13026.62|12906.62|10
1625228950000|2021-07-02 12:29:10|13029.3|12909.3|13029.5|12909.5|13029.84|12909.84|13028.79|12908.79|10
1625228960000|2021-07-02 12:29:20|13029.71|12909.71|13027.8|12907.8|13029.89|12909.89|13027.8|12907.8|10
1625228970000|2021-07-02 12:29:30|13027.96|12907.96|13026.94|12906.94|13028.4|12908.4|13026.94|12906.94|10
1625228980000|2021-07-02 12:29:40|13026.81|12906.81|13026.11|12906.11|13027.16|12907.16|13025.77|12905.77|10
1625228990000|2021-07-02 12:29:50|13026.29|12906.29|13029.19|12909.19|13029.19|12909.19|13026.29|12906.29|10
1625229000000|2021-07-02 12:30:00|13029.06|12909.06|13026.26|12906.26|13029.06|12909.06|13026.26|12906.26|10
1625229010000|2021-07-02 12:30:10|13026.05|12906.05|13017.38|12897.38|13026.05|12906.05|13017.38|12897.38|10
1625229020000|2021-07-02 12:30:20|13017.2|12897.2|13017.35|12897.35|13017.35|12897.35|13016.75|12896.75|9
1625229030000|2021-07-02 12:30:30|13018.16|12898.16|13017.67|12897.67|13018.31|12898.31|13017.67|12897.67|10
1625229040000|2021-07-02 12:30:40|13017.38|12897.38|13020.13|12900.13|13020.17|12900.17|13016.73|12896.73|10
1625229050000|2021-07-02 12:30:50|13020.19|12900.19|13024.13|12904.13|13024.13|12904.13|13020.19|12900.19|10
1625229060000|2021-07-02 12:31:00|13026.01|12906.01|13035.32|12915.32|13035.32|12915.32|13026.01|12906.01|10
1625229070000|2021-07-02 12:31:10|13036.86|12916.86|13047.26|12927.26|13047.26|12927.26|13036.86|12916.86|10
1625229080000|2021-07-02 12:31:20|13048.11|12928.11|13054.13|12934.13|13054.13|12934.13|13047.86|12927.86|10
1625229090000|2021-07-02 12:31:30|13054.19|12934.19|13056.21|12936.21|13056.21|12936.21|13054.19|12934.19|10
1625229100000|2021-07-02 12:31:40|13056.44|12936.44|13060.59|12940.59|13060.59|12940.59|13056.44|12936.44|10
1625229110000|2021-07-02 12:31:50|13060.72|12940.72|13063.91|12943.91|13063.91|12943.91|13060.72|12940.72|10
1625229120000|2021-07-02 12:32:00|13063.47|12943.47|13062.46|12942.46|13063.66|12943.66|13062.33|12942.33|10
1625229130000|2021-07-02 12:32:10|13061.94|12941.94|13061.24|12941.24|13063.09|12943.09|13060.1|12940.1|10
1625229140000|2021-07-02 12:32:20|13061.48|12941.48|13065.27|12945.27|13065.72|12945.72|13061.18|12941.18|10
1625229150000|2021-07-02 12:32:30|13067.31|12947.31|13079.73|12959.73|13079.73|12959.73|13067.31|12947.31|10
1625229160000|2021-07-02 12:32:40|13079.78|12959.78|13089.96|12969.96|13089.96|12969.96|13079.78|12959.78|10
1625229170000|2021-07-02 12:32:50|13090.75|12970.75|13098.97|12978.97|13098.97|12978.97|13090.75|12970.75|10
1625229180000|2021-07-02 12:33:00|13098.93|12978.93|13102.1|12982.1|13102.1|12982.1|13098.93|12978.93|10
1625229190000|2021-07-02 12:33:10|13102.27|12982.27|13106.26|12986.26|13106.26|12986.26|13102.27|12982.27|10
1625229200000|2021-07-02 12:33:20|13107.53|12987.53|13118.94|12998.94|13118.94|12998.94|13107.53|12987.53|10
1625229210000|2021-07-02 12:33:30|13119.62|12999.62|13129.8|13009.8|13130.57|13010.57|13119.5|12999.5|10
1625229220000|2021-07-02 12:33:40|13130.57|13010.57|13133.84|13013.84|13133.84|13013.84|13130.33|13010.33|10
1625229230000|2021-07-02 12:33:50|13135.24|13015.24|13136.55|13016.55|13140.41|13020.41|13135.24|13015.24|10
1625229240000|2021-07-02 12:34:00|13136.34|13016.34|13125.02|13005.02|13136.34|13016.34|13125.02|13005.02|10
1625229250000|2021-07-02 12:34:10|13124.86|13004.86|13119.59|12999.59|13124.86|13004.86|13119.59|12999.59|10
1625229260000|2021-07-02 12:34:20|13119.41|12999.41|13113.81|12993.81|13119.41|12999.41|13113.81|12993.81|10
1625229270000|2021-07-02 12:34:30|13112.96|12992.96|13111.81|12991.81|13113.6|12993.6|13111.81|12991.81|10
1625229280000|2021-07-02 12:34:40|13111.8|12991.8|13112.63|12992.63|13113.08|12993.08|13111.8|12991.8|10
1625229290000|2021-07-02 12:34:50|13113.02|12993.02|13112.67|12992.67|13113.02|12993.02|13111.74|12991.74|10
1625229300000|2021-07-02 12:35:00|13112.7|12992.7|13113.47|12993.47|13114.12|12994.12|13112.7|12992.7|9
1625229310000|2021-07-02 12:35:10|13113.33|12993.33|13116.95|12996.95|13116.95|12996.95|13113.3|12993.3|9
1625229320000|2021-07-02 12:35:20|13116.7|12996.7|13118.38|12998.38|13118.88|12998.88|13116.7|12996.7|10
1625229330000|2021-07-02 12:35:30|13118.22|12998.22|13123.05|13003.05|13123.05|13003.05|13118.22|12998.22|10
1625229340000|2021-07-02 12:35:40|13122.78|13002.78|13125.15|13005.15|13125.15|13005.15|13122.78|13002.78|9
1625229350000|2021-07-02 12:35:50|13124.86|13004.86|13122.08|13002.08|13124.86|13004.86|13122.08|13002.08|10
1625229360000|2021-07-02 12:36:00|13121.05|13001.05|13121.1|13001.1|13122.75|13002.75|13120.87|13000.87|10
1625229370000|2021-07-02 12:36:10|13121.27|13001.27|13120.45|13000.45|13121.5|13001.5|13120.45|13000.45|10
1625229380000|2021-07-02 12:36:20|13119.06|12999.06|13120.7|13000.7|13120.7|13000.7|13118.79|12998.79|10
1625229390000|2021-07-02 12:36:30|13121.21|13001.21|13122.68|13002.68|13122.91|13002.91|13121.21|13001.21|10
1625229400000|2021-07-02 12:36:40|13122.64|13002.64|13122.95|13002.95|13122.95|13002.95|13122.01|13002.01|10
1625229410000|2021-07-02 12:36:50|13122.76|13002.76|13124.86|13004.86|13124.86|13004.86|13122.76|13002.76|9
1625229420000|2021-07-02 12:37:00|13125.01|13005.01|13125.48|13005.48|13125.59|13005.59|13123.82|13003.82|10
1625229430000|2021-07-02 12:37:10|13125.6|13005.6|13125.51|13005.51|13126.17|13006.17|13125.45|13005.45|10
1625229440000|2021-07-02 12:37:20|13125.59|13005.59|13128.48|13008.48|13128.68|13008.68|13125.59|13005.59|10
1625229450000|2021-07-02 12:37:30|13129.12|13009.12|13130.1|13010.1|13130.73|13010.73|13129.12|13009.12|10
1625229460000|2021-07-02 12:37:40|13129.9|13009.9|13129.65|13009.65|13130.65|13010.65|13129.65|13009.65|10
1625229470000|2021-07-02 12:37:50|13129.74|13009.74|13132.08|13012.08|13132.42|13012.42|13129.48|13009.48|10
1625229480000|2021-07-02 12:38:00|13131.48|13011.48|13127.81|13007.81|13131.53|13011.53|13127.81|13007.81|10
1625229490000|2021-07-02 12:38:10|13127.03|13007.03|13120.57|13000.57|13127.03|13007.03|13120.57|13000.57|10
1625229500000|2021-07-02 12:38:20|13119.83|12999.83|13116.03|12996.03|13119.83|12999.83|13116.03|12996.03|10
1625229510000|2021-07-02 12:38:30|13116.15|12996.15|13112.59|12992.59|13116.15|12996.15|13112.39|12992.39|10
1625229520000|2021-07-02 12:38:40|13112.44|12992.44|13108.65|12988.65|13112.44|12992.44|13108.64|12988.64|10
1625229530000|2021-07-02 12:38:50|13108.47|12988.47|13103.93|12983.93|13108.47|12988.47|13103.84|12983.84|10
1625229540000|2021-07-02 12:39:00|13103.6|12983.6|13104.38|12984.38|13104.38|12984.38|13102.08|12982.08|10
1625229550000|2021-07-02 12:39:10|13104.9|12984.9|13106.38|12986.38|13106.38|12986.38|13104.9|12984.9|10
1625229560000|2021-07-02 12:39:20|13106.77|12986.77|13104.77|12984.77|13106.77|12986.77|13104.77|12984.77|10
1625229570000|2021-07-02 12:39:30|13103.58|12983.58|13099.82|12979.82|13103.58|12983.58|13099.82|12979.82|10
1625229580000|2021-07-02 12:39:40|13099.65|12979.65|13098.15|12978.15|13099.65|12979.65|13098.08|12978.08|10
1625229590000|2021-07-02 12:39:50|13098.17|12978.17|13096.75|12976.75|13098.33|12978.33|13096.75|12976.75|9
1625229600000|2021-07-02 12:40:00|13096.01|12976.01|13094.33|12974.33|13096.01|12976.01|13094.33|12974.33|10
1625229610000|2021-07-02 12:40:10|13094.44|12974.44|13094.21|12974.21|13094.59|12974.59|13093.41|12973.41|10
1625229620000|2021-07-02 12:40:20|13094.27|12974.27|13094.01|12974.01|13095.08|12975.08|13094.01|12974.01|9
1625229630000|2021-07-02 12:40:30|13092.3|12972.3|13090.56|12970.56|13093.97|12973.97|13090.56|12970.56|10
1625229640000|2021-07-02 12:40:40|13091.21|12971.21|13088.74|12968.74|13091.21|12971.21|13088.71|12968.71|9
1625229650000|2021-07-02 12:40:50|13088.37|12968.37|13088|12968|13088.37|12968.37|13087.52|12967.52|9
1625229660000|2021-07-02 12:41:00|13088.51|12968.51|13085.77|12965.77|13088.51|12968.51|13085.77|12965.77|9
1625229670000|2021-07-02 12:41:10|13085.49|12965.49|13087.13|12967.13|13087.13|12967.13|13085.04|12965.04|10
1625229680000|2021-07-02 12:41:20|13088.22|12968.22|13090.78|12970.78|13090.78|12970.78|13088.22|12968.22|10
1625229690000|2021-07-02 12:41:30|13090.79|12970.79|13092.71|12972.71|13092.71|12972.71|13090.64|12970.64|10
1625229700000|2021-07-02 12:41:40|13092.68|12972.68|13092.22|12972.22|13092.68|12972.68|13091.3|12971.3|10
1625229710000|2021-07-02 12:41:50|13091.72|12971.72|13090.05|12970.05|13091.72|12971.72|13089.68|12969.68|10
1625229720000|2021-07-02 12:42:00|13090.03|12970.03|13091.83|12971.83|13091.83|12971.83|13089.85|12969.85|10
1625229730000|2021-07-02 12:42:10|13092.11|12972.11|13097.47|12977.47|13097.47|12977.47|13092.11|12972.11|10
1625229740000|2021-07-02 12:42:20|13098.11|12978.11|13097.69|12977.69|13098.11|12978.11|13097.22|12977.22|10
1625229750000|2021-07-02 12:42:30|13097.04|12977.04|13095.46|12975.46|13097.04|12977.04|13095.37|12975.37|10
1625229760000|2021-07-02 12:42:40|13096.52|12976.52|13101.55|12981.55|13101.55|12981.55|13096.52|12976.52|10
1625229770000|2021-07-02 12:42:50|13102.01|12982.01|13103.45|12983.45|13103.81|12983.81|13102.01|12982.01|9
1625229780000|2021-07-02 12:43:00|13103.51|12983.51|13105.05|12985.05|13105.23|12985.23|13103.37|12983.37|10
1625229790000|2021-07-02 12:43:10|13105.37|12985.37|13104.45|12984.45|13105.37|12985.37|13104.45|12984.45|10
1625229800000|2021-07-02 12:43:20|13103.9|12983.9|13103.14|12983.14|13104.09|12984.09|13102.93|12982.93|10
1625229810000|2021-07-02 12:43:30|13103.12|12983.12|13103.65|12983.65|13103.65|12983.65|13102.75|12982.75|10
1625229820000|2021-07-02 12:43:40|13104.16|12984.16|13107.9|12987.9|13108.07|12988.07|13104.16|12984.16|10
1625229830000|2021-07-02 12:43:50|13107.26|12987.26|13111.3|12991.3|13111.41|12991.41|13107.26|12987.26|10
1625229840000|2021-07-02 12:44:00|13111.24|12991.24|13110.56|12990.56|13111.24|12991.24|13110.56|12990.56|9
1625229850000|2021-07-02 12:44:10|13110.45|12990.45|13112.47|12992.47|13112.47|12992.47|13110.45|12990.45|9
1625229860000|2021-07-02 12:44:20|13112.38|12992.38|13114.33|12994.33|13114.33|12994.33|13112.2|12992.2|9
1625229870000|2021-07-02 12:44:30|13114.26|12994.26|13115.93|12995.93|13115.93|12995.93|13114.26|12994.26|10
1625229880000|2021-07-02 12:44:40|13116.35|12996.35|13118.24|12998.24|13118.55|12998.55|13116.35|12996.35|10
1625229890000|2021-07-02 12:44:50|13118.12|12998.12|13119.76|12999.76|13120.65|13000.65|13118.12|12998.12|10
1625229900000|2021-07-02 12:45:00|13119.79|12999.79|13118.11|12998.11|13119.79|12999.79|13118.11|12998.11|9
1625229910000|2021-07-02 12:45:10|13117.01|12997.01|13116.76|12996.76|13117.01|12997.01|13115.51|12995.51|9
1625229920000|2021-07-02 12:45:20|13117|12997|13119.17|12999.17|13119.17|12999.17|13117|12997|10
1625229930000|2021-07-02 12:45:30|13119.24|12999.24|13121.39|13001.39|13121.59|13001.59|13119.24|12999.24|10
1625229940000|2021-07-02 12:45:40|13121.61|13001.61|13120.99|13000.99|13121.61|13001.61|13120.41|13000.41|10
1625229950000|2021-07-02 12:45:50|13120.82|13000.82|13121.79|13001.79|13122.11|13002.11|13120.82|13000.82|8
1625229960000|2021-07-02 12:46:00|13122.01|13002.01|13121.36|13001.36|13122.2|13002.2|13120.75|13000.75|10
1625229970000|2021-07-02 12:46:10|13122.61|13002.61|13133.63|13013.63|13133.63|13013.63|13122.19|13002.19|10
1625229980000|2021-07-02 12:46:20|13135.32|13015.32|13139.68|13019.68|13139.68|13019.68|13135.07|13015.07|10
1625229990000|2021-07-02 12:46:30|13139.88|13019.88|13151.07|13031.07|13151.07|13031.07|13139.88|13019.88|10
1625230000000|2021-07-02 12:46:40|13152.02|13032.02|13158.1|13038.1|13158.1|13038.1|13152.02|13032.02|10
1625230010000|2021-07-02 12:46:50|13159.66|13039.66|13162.38|13042.38|13164.17|13044.17|13159.66|13039.66|10
1625230020000|2021-07-02 12:47:00|13162.07|13042.07|13158.42|13038.42|13162.11|13042.11|13158.42|13038.42|10
1625230030000|2021-07-02 12:47:10|13157.76|13037.76|13156.31|13036.31|13157.77|13037.77|13155.69|13035.69|8
1625230040000|2021-07-02 12:47:20|13156.62|13036.62|13159.09|13039.09|13159.17|13039.17|13156.62|13036.62|9
1625230050000|2021-07-02 12:47:30|13160.02|13040.02|13161.41|13041.41|13162.02|13042.02|13160.02|13040.02|9
1625230060000|2021-07-02 12:47:40|13160.7|13040.7|13167.11|13047.11|13167.4|13047.4|13160.07|13040.07|10
1625230070000|2021-07-02 12:47:50|13170.24|13050.24|13174.86|13054.86|13174.86|13054.86|13169.95|13049.95|9
1625230080000|2021-07-02 12:48:00|13175.01|13055.01|13170.45|13050.45|13175.37|13055.37|13170.45|13050.45|10
1625230090000|2021-07-02 12:48:10|13171.05|13051.05|13175.63|13055.63|13175.63|13055.63|13171.05|13051.05|10
1625230100000|2021-07-02 12:48:20|13175.75|13055.75|13175.91|13055.91|13176.51|13056.51|13175.22|13055.22|10
1625230110000|2021-07-02 12:48:30|13176.25|13056.25|13177.04|13057.04|13177.94|13057.94|13176.25|13056.25|10
1625230120000|2021-07-02 12:48:40|13176.34|13056.34|13175.96|13055.96|13177.91|13057.91|13175.96|13055.96|10
1625230130000|2021-07-02 12:48:50|13174.5|13054.5|13172.07|13052.07|13174.5|13054.5|13172.07|13052.07|10
1625230140000|2021-07-02 12:49:00|13171.92|13051.92|13171.62|13051.62|13172.28|13052.28|13171.62|13051.62|10
1625230150000|2021-07-02 12:49:10|13170.55|13050.55|13170.7|13050.7|13170.82|13050.82|13169.9|13049.9|10
1625230160000|2021-07-02 12:49:20|13170.8|13050.8|13171.49|13051.49|13172.2|13052.2|13170.8|13050.8|9
1625230170000|2021-07-02 12:49:30|13171.77|13051.77|13172.27|13052.27|13172.58|13052.58|13171.46|13051.46|10
1625230180000|2021-07-02 12:49:40|13172.04|13052.04|13171.63|13051.63|13172.17|13052.17|13171.32|13051.32|10
1625230190000|2021-07-02 12:49:50|13171.7|13051.7|13171.64|13051.64|13171.86|13051.86|13171.32|13051.32|10
1625230200000|2021-07-02 12:50:00|13171.02|13051.02|13169.99|13049.99|13171.57|13051.57|13169.99|13049.99|9
1625230210000|2021-07-02 12:50:10|13169.47|13049.47|13166.23|13046.23|13169.47|13049.47|13166.23|13046.23|10
1625230220000|2021-07-02 12:50:20|13165.95|13045.95|13162.7|13042.7|13165.95|13045.95|13162.62|13042.62|10
1625230230000|2021-07-02 12:50:30|13160.59|13040.59|13159.77|13039.77|13160.59|13040.59|13159.66|13039.66|10
1625230240000|2021-07-02 12:50:40|13159.76|13039.76|13159.68|13039.68|13159.76|13039.76|13158.85|13038.85|10
1625230250000|2021-07-02 12:50:50|13159.64|13039.64|13158.35|13038.35|13159.64|13039.64|13157.68|13037.68|10
1625230260000|2021-07-02 12:51:00|13158.24|13038.24|13157.26|13037.26|13158.24|13038.24|13157.26|13037.26|10
1625230270000|2021-07-02 12:51:10|13155.99|13035.99|13151.25|13031.25|13155.99|13035.99|13151.25|13031.25|10
1625230280000|2021-07-02 12:51:20|13150.72|13030.72|13147.91|13027.91|13150.72|13030.72|13147.81|13027.81|9
1625230290000|2021-07-02 12:51:30|13146.93|13026.93|13145.53|13025.53|13146.93|13026.93|13145.48|13025.48|10
1625230300000|2021-07-02 12:51:40|13145.56|13025.56|13147.55|13027.55|13147.55|13027.55|13144.96|13024.96|10
1625230310000|2021-07-02 12:51:50|13147.62|13027.62|13151.59|13031.59|13151.85|13031.85|13147.62|13027.62|10
1625230320000|2021-07-02 12:52:00|13151.75|13031.75|13150.2|13030.2|13151.75|13031.75|13150.2|13030.2|10
1625230330000|2021-07-02 12:52:10|13150.13|13030.13|13150.24|13030.24|13151.37|13031.37|13149.64|13029.64|9
1625230340000|2021-07-02 12:52:20|13150.17|13030.17|13153.85|13033.85|13154.27|13034.27|13150.06|13030.06|10
1625230350000|2021-07-02 12:52:30|13153.33|13033.33|13151.01|13031.01|13153.33|13033.33|13150.98|13030.98|10
1625230360000|2021-07-02 12:52:40|13150.92|13030.92|13152.72|13032.72|13152.72|13032.72|13150.53|13030.53|10
1625230370000|2021-07-02 12:52:50|13152.73|13032.73|13151.83|13031.83|13152.75|13032.75|13151.77|13031.77|10
1625230380000|2021-07-02 12:53:00|13151.78|13031.78|13152.38|13032.38|13152.38|13032.38|13151.34|13031.34|10
1625230390000|2021-07-02 12:53:10|13151.96|13031.96|13154.35|13034.35|13155.25|13035.25|13151.96|13031.96|10
1625230400000|2021-07-02 12:53:20|13154.41|13034.41|13155.37|13035.37|13155.66|13035.66|13154.41|13034.41|10
1625230410000|2021-07-02 12:53:30|13155.34|13035.34|13154.62|13034.62|13155.34|13035.34|13154.62|13034.62|7
1625230420000|2021-07-02 12:53:40|13155.13|13035.13|13154.92|13034.92|13156.07|13036.07|13154.92|13034.92|8
1625230430000|2021-07-02 12:53:50|13155.07|13035.07|13153.92|13033.92|13155.27|13035.27|13153.92|13033.92|10
1625230440000|2021-07-02 12:54:00|13154.16|13034.16|13154.28|13034.28|13154.31|13034.31|13153.17|13033.17|10
1625230450000|2021-07-02 12:54:10|13154.09|13034.09|13154.35|13034.35|13154.37|13034.37|13154.08|13034.08|10
1625230460000|2021-07-02 12:54:20|13154.75|13034.75|13157.43|13037.43|13157.43|13037.43|13154.72|13034.72|10
1625230470000|2021-07-02 12:54:30|13157.48|13037.48|13158.51|13038.51|13158.51|13038.51|13157.48|13037.48|10
1625230480000|2021-07-02 12:54:40|13158.52|13038.52|13160.9|13040.9|13160.9|13040.9|13158.52|13038.52|10
1625230490000|2021-07-02 12:54:50|13160.19|13040.19|13160.19|13040.19|13160.74|13040.74|13160.05|13040.05|9
1625230500000|2021-07-02 12:55:00|13159.74|13039.74|13157.35|13037.35|13159.74|13039.74|13156.94|13036.94|10
1625230510000|2021-07-02 12:55:10|13156.99|13036.99|13160.1|13040.1|13160.1|13040.1|13155.96|13035.96|10
1625230520000|2021-07-02 12:55:20|13160.15|13040.15|13167.33|13047.33|13167.33|13047.33|13159.3|13039.3|10
1625230530000|2021-07-02 12:55:30|13167.62|13047.62|13177.34|13057.34|13177.55|13057.55|13167.62|13047.62|10
1625230540000|2021-07-02 12:55:40|13177.93|13057.93|13184.2|13064.2|13184.2|13064.2|13177.87|13057.87|10
1625230550000|2021-07-02 12:55:50|13185.31|13065.31|13189.62|13069.62|13189.62|13069.62|13185.14|13065.14|10
1625230560000|2021-07-02 12:56:00|13189.97|13069.97|13191.14|13071.14|13192.65|13072.65|13189.97|13069.97|10
1625230570000|2021-07-02 12:56:10|13193.09|13073.09|13194.72|13074.72|13195.37|13075.37|13193.09|13073.09|10
1625230580000|2021-07-02 12:56:20|13194.3|13074.3|13193.8|13073.8|13194.7|13074.7|13193.79|13073.79|10
1625230590000|2021-07-02 12:56:30|13193.27|13073.27|13193.38|13073.38|13193.97|13073.97|13191.06|13071.06|10
1625230600000|2021-07-02 12:56:40|13191.49|13071.49|13178.65|13058.65|13191.49|13071.49|13178.65|13058.65|10
1625230610000|2021-07-02 12:56:50|13178.23|13058.23|13170.99|13050.99|13178.23|13058.23|13170.93|13050.93|10
1625230620000|2021-07-02 12:57:00|13170.51|13050.51|13164.89|13044.89|13170.51|13050.51|13164.89|13044.89|10
1625230630000|2021-07-02 12:57:10|13163.58|13043.58|13160.4|13040.4|13163.58|13043.58|13160.19|13040.19|10
1625230640000|2021-07-02 12:57:20|13161.08|13041.08|13162.45|13042.45|13163.33|13043.33|13161.08|13041.08|10
1625230650000|2021-07-02 12:57:30|13163.22|13043.22|13165.33|13045.33|13165.66|13045.66|13163.22|13043.22|10
1625230660000|2021-07-02 12:57:40|13165.68|13045.68|13165.06|13045.06|13165.72|13045.72|13164.67|13044.67|8
1625230670000|2021-07-02 12:57:50|13165.17|13045.17|13171.48|13051.48|13171.48|13051.48|13165.17|13045.17|10
1625230680000|2021-07-02 12:58:00|13172.4|13052.4|13173.83|13053.83|13174.02|13054.02|13172.4|13052.4|10
1625230690000|2021-07-02 12:58:10|13173.81|13053.81|13170.16|13050.16|13173.81|13053.81|13169.91|13049.91|10
1625230700000|2021-07-02 12:58:20|13170.18|13050.18|13171.18|13051.18|13172.07|13052.07|13170.18|13050.18|10
1625230710000|2021-07-02 12:58:30|13171.21|13051.21|13173.78|13053.78|13173.78|13053.78|13171.21|13051.21|10
1625230720000|2021-07-02 12:58:40|13173.82|13053.82|13171.83|13051.83|13173.82|13053.82|13171.83|13051.83|10
1625230730000|2021-07-02 12:58:50|13171.6|13051.6|13170.84|13050.84|13172.04|13052.04|13170.84|13050.84|10
1625230740000|2021-07-02 12:59:00|13170.75|13050.75|13167.44|13047.44|13170.83|13050.83|13167.36|13047.36|10
1625230750000|2021-07-02 12:59:10|13166.75|13046.75|13167.54|13047.54|13167.54|13047.54|13165.73|13045.73|9
1625230760000|2021-07-02 12:59:20|13167.35|13047.35|13169.26|13049.26|13169.26|13049.26|13167.35|13047.35|10
1625230770000|2021-07-02 12:59:30|13169.4|13049.4|13170.78|13050.78|13170.78|13050.78|13169.4|13049.4|8
1625230780000|2021-07-02 12:59:40|13171.38|13051.38|13172.27|13052.27|13172.5|13052.5|13171.38|13051.38|10
1625230790000|2021-07-02 12:59:50|13172.65|13052.65|13173.94|13053.94|13173.94|13053.94|13171.85|13051.85|10
1625230800000|2021-07-02 13:00:00|13173.74|13053.74|13175.36|13055.36|13175.36|13055.36|13173.63|13053.63|10
1625230810000|2021-07-02 13:00:10|13176.49|13056.49|13177.26|13057.26|13177.64|13057.64|13176.49|13056.49|10
1625230820000|2021-07-02 13:00:20|13177.14|13057.14|13176.4|13056.4|13177.14|13057.14|13176.38|13056.38|10
1625230830000|2021-07-02 13:00:30|13176.46|13056.46|13178.88|13058.88|13179.21|13059.21|13176.33|13056.33|10
1625230840000|2021-07-02 13:00:40|13179.06|13059.06|13179.77|13059.77|13180.49|13060.49|13179.06|13059.06|10
1625230850000|2021-07-02 13:00:50|13179.88|13059.88|13178.77|13058.77|13179.97|13059.97|13178.67|13058.67|10
1625230860000|2021-07-02 13:01:00|13178.69|13058.69|13181.11|13061.11|13181.11|13061.11|13178.68|13058.68|9
1625230870000|2021-07-02 13:01:10|13181.86|13061.86|13185.69|13065.69|13186.39|13066.39|13181.86|13061.86|10
1625230880000|2021-07-02 13:01:20|13185.19|13065.19|13182.94|13062.94|13185.19|13065.19|13182.77|13062.77|10
1625230890000|2021-07-02 13:01:30|13183.03|13063.03|13178.48|13058.48|13183.03|13063.03|13178.48|13058.48|10
1625230900000|2021-07-02 13:01:40|13176.95|13056.95|13172.97|13052.97|13176.95|13056.95|13172.97|13052.97|10
1625230910000|2021-07-02 13:01:50|13172.64|13052.64|13172.26|13052.26|13173|13053|13171.63|13051.63|10
1625230920000|2021-07-02 13:02:00|13172.37|13052.37|13173.43|13053.43|13173.43|13053.43|13172.06|13052.06|10
1625230930000|2021-07-02 13:02:10|13173.35|13053.35|13174.2|13054.2|13176.63|13056.63|13173.28|13053.28|10
1625230940000|2021-07-02 13:02:20|13173.89|13053.89|13167.07|13047.07|13173.89|13053.89|13166.05|13046.05|10
1625230950000|2021-07-02 13:02:30|13164.99|13044.99|13161.2|13041.2|13164.99|13044.99|13161.2|13041.2|10
1625230960000|2021-07-02 13:02:40|13161.54|13041.54|13157.61|13037.61|13161.54|13041.54|13157.61|13037.61|10
1625230970000|2021-07-02 13:02:50|13156.96|13036.96|13157.16|13037.16|13158.87|13038.87|13156.53|13036.53|10
1625230980000|2021-07-02 13:03:00|13156.97|13036.97|13155.07|13035.07|13157.34|13037.34|13154.74|13034.74|10
1625230990000|2021-07-02 13:03:10|13154.58|13034.58|13151.9|13031.9|13155.06|13035.06|13151.9|13031.9|10
1625231000000|2021-07-02 13:03:20|13152.32|13032.32|13153.11|13033.11|13153.11|13033.11|13150.77|13030.77|10
1625231010000|2021-07-02 13:03:30|13154.54|13034.54|13161.73|13041.73|13161.73|13041.73|13154.54|13034.54|10
1625231020000|2021-07-02 13:03:40|13162.96|13042.96|13168.31|13048.31|13168.31|13048.31|13162.96|13042.96|10
1625231030000|2021-07-02 13:03:50|13167.64|13047.64|13169.61|13049.61|13169.93|13049.93|13167.14|13047.14|10
1625231040000|2021-07-02 13:04:00|13169.15|13049.15|13165.2|13045.2|13169.15|13049.15|13164.87|13044.87|10
1625231050000|2021-07-02 13:04:10|13164.54|13044.54|13163.32|13043.32|13164.54|13044.54|13162.79|13042.79|10
1625231060000|2021-07-02 13:04:20|13162.66|13042.66|13166.55|13046.55|13166.55|13046.55|13162.11|13042.11|10
1625231070000|2021-07-02 13:04:30|13166.92|13046.92|13165.79|13045.79|13166.99|13046.99|13165.79|13045.79|10
1625231080000|2021-07-02 13:04:40|13165.99|13045.99|13168.72|13048.72|13168.72|13048.72|13165.99|13045.99|10
1625231090000|2021-07-02 13:04:50|13169.28|13049.28|13172.36|13052.36|13173.06|13053.06|13169.28|13049.28|10
1625231100000|2021-07-02 13:05:00|13173.27|13053.27|13175.56|13055.56|13175.82|13055.82|13171.93|13051.93|10
1625231110000|2021-07-02 13:05:10|13175.44|13055.44|13174.07|13054.07|13175.44|13055.44|13174.07|13054.07|9
1625231120000|2021-07-02 13:05:20|13170.16|13050.16|13171.08|13051.08|13171.08|13051.08|13166.96|13046.96|10
1625231130000|2021-07-02 13:05:30|13172.88|13052.88|13174.76|13054.76|13175.45|13055.45|13172.88|13052.88|10
1625231140000|2021-07-02 13:05:40|13175.1|13055.1|13183.64|13063.64|13183.64|13063.64|13175.1|13055.1|10
1625231150000|2021-07-02 13:05:50|13186.94|13066.94|13190.16|13070.16|13190.4|13070.4|13186.94|13066.94|10
1625231160000|2021-07-02 13:06:00|13190.28|13070.28|13193.69|13073.69|13193.69|13073.69|13190.28|13070.28|10
1625231170000|2021-07-02 13:06:10|13192.96|13072.96|13192.27|13072.27|13193.78|13073.78|13191.85|13071.85|10
1625231180000|2021-07-02 13:06:20|13192.43|13072.43|13190.34|13070.34|13193.3|13073.3|13190.34|13070.34|10
1625231190000|2021-07-02 13:06:30|13188.18|13068.18|13191.3|13071.3|13191.3|13071.3|13187.83|13067.83|10
1625231200000|2021-07-02 13:06:40|13192.2|13072.2|13194.39|13074.39|13194.39|13074.39|13192.2|13072.2|10
1625231210000|2021-07-02 13:06:50|13194.34|13074.34|13192.61|13072.61|13194.34|13074.34|13192.61|13072.61|10
1625231220000|2021-07-02 13:07:00|13191.28|13071.28|13190.72|13070.72|13192|13072|13190.38|13070.38|10
1625231230000|2021-07-02 13:07:10|13190|13070|13187.4|13067.4|13190|13070|13187.4|13067.4|10
1625231240000|2021-07-02 13:07:20|13186.17|13066.17|13187.22|13067.22|13187.26|13067.26|13185.7|13065.7|10
1625231250000|2021-07-02 13:07:30|13187.9|13067.9|13194.6|13074.6|13194.6|13074.6|13187.9|13067.9|10
1625231260000|2021-07-02 13:07:40|13195.4|13075.4|13194.98|13074.98|13195.72|13075.72|13194.82|13074.82|10
1625231270000|2021-07-02 13:07:50|13194.46|13074.46|13195.03|13075.03|13196.19|13076.19|13194.46|13074.46|10
1625231280000|2021-07-02 13:08:00|13195.33|13075.33|13194.02|13074.02|13196.26|13076.26|13193.78|13073.78|10
1625231290000|2021-07-02 13:08:10|13193.68|13073.68|13198.6|13078.6|13199.36|13079.36|13193.68|13073.68|10
1625231300000|2021-07-02 13:08:20|13199.03|13079.03|13195.84|13075.84|13199.03|13079.03|13195.81|13075.81|10
1625231310000|2021-07-02 13:08:30|13195.89|13075.89|13196.17|13076.17|13196.18|13076.18|13195.15|13075.15|10
1625231320000|2021-07-02 13:08:40|13196.21|13076.21|13197.14|13077.14|13197.88|13077.88|13195.02|13075.02|10
1625231330000|2021-07-02 13:08:50|13196.73|13076.73|13195.96|13075.96|13197.18|13077.18|13195.96|13075.96|10
1625231340000|2021-07-02 13:09:00|13196.49|13076.49|13196.99|13076.99|13196.99|13076.99|13195.3|13075.3|10
1625231350000|2021-07-02 13:09:10|13195.72|13075.72|13197.26|13077.26|13197.26|13077.26|13195.72|13075.72|10
1625231360000|2021-07-02 13:09:20|13197.49|13077.49|13198.56|13078.56|13198.72|13078.72|13197.49|13077.49|9
1625231370000|2021-07-02 13:09:30|13198.03|13078.03|13198.26|13078.26|13198.71|13078.71|13197.97|13077.97|10
1625231380000|2021-07-02 13:09:40|13198.12|13078.12|13199.13|13079.13|13199.21|13079.21|13197.94|13077.94|10
1625231390000|2021-07-02 13:09:50|13198.48|13078.48|13204.63|13084.63|13204.63|13084.63|13198.16|13078.16|10
1625231400000|2021-07-02 13:10:00|13205.64|13085.64|13206.78|13086.78|13208.96|13088.96|13205.64|13085.64|10
1625231410000|2021-07-02 13:10:10|13207.31|13087.31|13210.32|13090.32|13210.32|13090.32|13207.31|13087.31|10
1625231420000|2021-07-02 13:10:20|13212.15|13092.15|13215.96|13095.96|13215.96|13095.96|13212.15|13092.15|10
1625231430000|2021-07-02 13:10:30|13218.24|13098.24|13222.54|13102.54|13222.54|13102.54|13218.24|13098.24|9
1625231440000|2021-07-02 13:10:40|13227.66|13107.66|13240.74|13120.74|13240.74|13120.74|13227.66|13107.66|10
1625231450000|2021-07-02 13:10:50|13240.33|13120.33|13243.45|13123.45|13243.72|13123.72|13240.33|13120.33|10
1625231460000|2021-07-02 13:11:00|13243.65|13123.65|13247.76|13127.76|13249.32|13129.32|13243.65|13123.65|10
1625231470000|2021-07-02 13:11:10|13247.22|13127.22|13245.14|13125.14|13247.22|13127.22|13243|13123|10
1625231480000|2021-07-02 13:11:20|13247.39|13127.39|13252.81|13132.81|13254.49|13134.49|13247.39|13127.39|10
1625231490000|2021-07-02 13:11:30|13253.84|13133.84|13254.33|13134.33|13258.08|13138.08|13253.84|13133.84|10
1625231500000|2021-07-02 13:11:40|13254.83|13134.83|13253.17|13133.17|13255.74|13135.74|13253.17|13133.17|10
1625231510000|2021-07-02 13:11:50|13253.28|13133.28|13255.62|13135.62|13255.73|13135.73|13253.08|13133.08|10
1625231520000|2021-07-02 13:12:00|13255.21|13135.21|13255.85|13135.85|13255.85|13135.85|13255.07|13135.07|10
1625231530000|2021-07-02 13:12:10|13255.81|13135.81|13254.26|13134.26|13256.76|13136.76|13254.26|13134.26|10
1625231540000|2021-07-02 13:12:20|13254.21|13134.21|13251.53|13131.53|13254.21|13134.21|13250.68|13130.68|10
1625231550000|2021-07-02 13:12:30|13252.35|13132.35|13264.19|13144.19|13264.19|13144.19|13252.35|13132.35|10
1625231560000|2021-07-02 13:12:40|13265.15|13145.15|13267.61|13147.61|13267.61|13147.61|13264.84|13144.84|10
1625231570000|2021-07-02 13:12:50|13267.47|13147.47|13271.23|13151.23|13271.23|13151.23|13267.47|13147.47|10
1625231580000|2021-07-02 13:13:00|13272.65|13152.65|13276|13156|13276|13156|13272.65|13152.65|10
1625231590000|2021-07-02 13:13:10|13276.43|13156.43|13279.57|13159.57|13280.25|13160.25|13276.43|13156.43|10
1625231600000|2021-07-02 13:13:20|13277.47|13157.47|13280.06|13160.06|13280.06|13160.06|13276.62|13156.62|10
1625231610000|2021-07-02 13:13:30|13279.64|13159.64|13279.87|13159.87|13279.87|13159.87|13278.28|13158.28|10
1625231620000|2021-07-02 13:13:40|13279.88|13159.88|13284.9|13164.9|13284.9|13164.9|13278.94|13158.94|10
1625231630000|2021-07-02 13:13:50|13283.37|13163.37|13290.07|13170.07|13290.99|13170.99|13283.37|13163.37|10
1625231640000|2021-07-02 13:14:00|13289.33|13169.33|13290.15|13170.15|13290.53|13170.53|13286.48|13166.48|10
1625231650000|2021-07-02 13:14:10|13291.29|13171.29|13293.89|13173.89|13293.89|13173.89|13290.35|13170.35|10
1625231660000|2021-07-02 13:14:20|13294.23|13174.23|13294.27|13174.27|13294.58|13174.58|13294.1|13174.1|10
1625231670000|2021-07-02 13:14:30|13293.61|13173.61|13297.51|13177.51|13297.51|13177.51|13293.61|13173.61|10
1625231680000|2021-07-02 13:14:40|13297.84|13177.84|13297.54|13177.54|13298.04|13178.04|13296.83|13176.83|10
1625231690000|2021-07-02 13:14:50|13297.58|13177.58|13296.53|13176.53|13297.58|13177.58|13294.14|13174.14|10
1625231700000|2021-07-02 13:15:00|13296.68|13176.68|13297.05|13177.05|13298.29|13178.29|13296.27|13176.27|10
1625231710000|2021-07-02 13:15:10|13297.41|13177.41|13302.36|13182.36|13302.36|13182.36|13297.41|13177.41|10
1625231720000|2021-07-02 13:15:20|13303.01|13183.01|13318.75|13198.75|13318.75|13198.75|13303.01|13183.01|10
1625231730000|2021-07-02 13:15:30|13321.11|13201.11|13327.43|13207.43|13327.43|13207.43|13321.11|13201.11|10
1625231740000|2021-07-02 13:15:40|13330.84|13210.84|13335.47|13215.47|13335.47|13215.47|13330.18|13210.18|10
1625231750000|2021-07-02 13:15:50|13335.51|13215.51|13338.98|13218.98|13339.32|13219.32|13335.51|13215.51|10
1625231760000|2021-07-02 13:16:00|13339.1|13219.1|13339.54|13219.54|13340.77|13220.77|13336.81|13216.81|10
1625231770000|2021-07-02 13:16:10|13339.15|13219.15|13336.41|13216.41|13339.91|13219.91|13336.41|13216.41|9
1625231780000|2021-07-02 13:16:20|13335.66|13215.66|13333.76|13213.76|13335.66|13215.66|13332.16|13212.16|10
1625231790000|2021-07-02 13:16:30|13334|13214|13331.92|13211.92|13334.26|13214.26|13331.38|13211.38|9
1625231800000|2021-07-02 13:16:40|13331.72|13211.72|13330.96|13210.96|13331.72|13211.72|13330.53|13210.53|10
1625231810000|2021-07-02 13:16:50|13330.57|13210.57|13330.95|13210.95|13331.02|13211.02|13330.24|13210.24|10
1625231820000|2021-07-02 13:17:00|13330.99|13210.99|13332.12|13212.12|13332.12|13212.12|13330.1|13210.1|10
1625231830000|2021-07-02 13:17:10|13333.45|13213.45|13331.45|13211.45|13334.3|13214.3|13331.45|13211.45|10
1625231840000|2021-07-02 13:17:20|13330.7|13210.7|13326.44|13206.44|13330.7|13210.7|13326.44|13206.44|10
1625231850000|2021-07-02 13:17:30|13325.73|13205.73|13320.68|13200.68|13325.85|13205.85|13320.04|13200.04|10
1625231860000|2021-07-02 13:17:40|13318.44|13198.44|13308.42|13188.42|13318.44|13198.44|13307.59|13187.59|10
1625231870000|2021-07-02 13:17:50|13307.76|13187.76|13301.11|13181.11|13307.76|13187.76|13301.11|13181.11|10
1625231880000|2021-07-02 13:18:00|13300.13|13180.13|13292.98|13172.98|13300.13|13180.13|13292.98|13172.98|9
1625231890000|2021-07-02 13:18:10|13289.09|13169.09|13287.43|13167.43|13289.09|13169.09|13286.61|13166.61|10
1625231900000|2021-07-02 13:18:20|13286.05|13166.05|13288.25|13168.25|13289.01|13169.01|13286.05|13166.05|10
1625231910000|2021-07-02 13:18:30|13288.03|13168.03|13287.7|13167.7|13288.46|13168.46|13287.7|13167.7|10
1625231920000|2021-07-02 13:18:40|13287.48|13167.48|13283.69|13163.69|13287.48|13167.48|13283.69|13163.69|10
1625231930000|2021-07-02 13:18:50|13283.47|13163.47|13278.36|13158.36|13283.52|13163.52|13277.63|13157.63|10
1625231940000|2021-07-02 13:19:00|13278.47|13158.47|13274.05|13154.05|13278.47|13158.47|13273.71|13153.71|10
1625231950000|2021-07-02 13:19:10|13274.24|13154.24|13274.66|13154.66|13275.87|13155.87|13271.57|13151.57|10
1625231960000|2021-07-02 13:19:20|13274.9|13154.9|13273.18|13153.18|13275.24|13155.24|13273.18|13153.18|10
1625231970000|2021-07-02 13:19:30|13273.07|13153.07|13271.75|13151.75|13273.39|13153.39|13271.75|13151.75|10
1625231980000|2021-07-02 13:19:40|13271.96|13151.96|13267.72|13147.72|13272.09|13152.09|13267.72|13147.72|9
1625231990000|2021-07-02 13:19:50|13267.66|13147.66|13264.61|13144.61|13267.66|13147.66|13264.61|13144.61|10
1625232000000|2021-07-02 13:20:00|13265.01|13145.01|13266.61|13146.61|13267.17|13147.17|13264.62|13144.62|10
1625232010000|2021-07-02 13:20:10|13266.56|13146.56|13264.65|13144.65|13266.56|13146.56|13263.39|13143.39|10
1625232020000|2021-07-02 13:20:20|13265.09|13145.09|13268.03|13148.03|13268.03|13148.03|13265.09|13145.09|10
1625232030000|2021-07-02 13:20:30|13268.12|13148.12|13273.77|13153.77|13273.77|13153.77|13268.12|13148.12|10
1625232040000|2021-07-02 13:20:40|13274.14|13154.14|13275.1|13155.1|13276.6|13156.6|13273.49|13153.49|10
1625232050000|2021-07-02 13:20:50|13275.63|13155.63|13276.1|13156.1|13276.46|13156.46|13275.06|13155.06|10
1625232060000|2021-07-02 13:21:00|13275.91|13155.91|13274.23|13154.23|13277.09|13157.09|13274.23|13154.23|10
1625232070000|2021-07-02 13:21:10|13273.28|13153.28|13268.38|13148.38|13273.28|13153.28|13267.82|13147.82|10
1625232080000|2021-07-02 13:21:20|13267.2|13147.2|13263.02|13143.02|13267.2|13147.2|13263.02|13143.02|10
1625232090000|2021-07-02 13:21:30|13262.72|13142.72|13262.7|13142.7|13262.72|13142.72|13258.71|13138.71|10
1625232100000|2021-07-02 13:21:40|13263.15|13143.15|13272.94|13152.94|13272.94|13152.94|13263.15|13143.15|10
1625232110000|2021-07-02 13:21:50|13275.05|13155.05|13286.97|13166.97|13287.04|13167.04|13275.05|13155.05|10
1625232120000|2021-07-02 13:22:00|13284.55|13164.55|13279.03|13159.03|13284.55|13164.55|13279.03|13159.03|10
1625232130000|2021-07-02 13:22:10|13279.11|13159.11|13280.36|13160.36|13281.22|13161.22|13279.11|13159.11|10
1625232140000|2021-07-02 13:22:20|13279.49|13159.49|13278.75|13158.75|13279.49|13159.49|13276.81|13156.81|9
1625232150000|2021-07-02 13:22:30|13280.72|13160.72|13277.73|13157.73|13281.98|13161.98|13277.73|13157.73|10
1625232160000|2021-07-02 13:22:40|13279.22|13159.22|13276.72|13156.72|13279.22|13159.22|13275.35|13155.35|10
1625232170000|2021-07-02 13:22:50|13276.46|13156.46|13276.96|13156.96|13278.21|13158.21|13275.1|13155.1|10
1625232180000|2021-07-02 13:23:00|13277.56|13157.56|13274.42|13154.42|13278.42|13158.42|13273.39|13153.39|10
1625232190000|2021-07-02 13:23:10|13273.73|13153.73|13273.18|13153.18|13274.66|13154.66|13273.07|13153.07|10
1625232200000|2021-07-02 13:23:20|13273.14|13153.14|13271.33|13151.33|13275.33|13155.33|13271.19|13151.19|10
1625232210000|2021-07-02 13:23:30|13271.13|13151.13|13269.96|13149.96|13271.33|13151.33|13269.5|13149.5|10
1625232220000|2021-07-02 13:23:40|13269.54|13149.54|13266.74|13146.74|13271.75|13151.75|13266.74|13146.74|10
1625232230000|2021-07-02 13:23:50|13266.57|13146.57|13264.91|13144.91|13266.88|13146.88|13264.35|13144.35|10
1625232240000|2021-07-02 13:24:00|13264.69|13144.69|13267.28|13147.28|13267.28|13147.28|13263.24|13143.24|10
1625232250000|2021-07-02 13:24:10|13266.94|13146.94|13267.74|13147.74|13267.74|13147.74|13266.07|13146.07|10
1625232260000|2021-07-02 13:24:20|13267.77|13147.77|13267.14|13147.14|13268.71|13148.71|13267.01|13147.01|10
1625232270000|2021-07-02 13:24:30|13267|13147|13264.46|13144.46|13267.22|13147.22|13264.46|13144.46|10
1625232280000|2021-07-02 13:24:40|13265.69|13145.69|13266.11|13146.11|13266.87|13146.87|13265.12|13145.12|10
1625232290000|2021-07-02 13:24:50|13266.68|13146.68|13264.84|13144.84|13266.68|13146.68|13264.84|13144.84|10
1625232300000|2021-07-02 13:25:00|13263.04|13143.04|13260.16|13140.16|13263.04|13143.04|13260.16|13140.16|10
1625232310000|2021-07-02 13:25:10|13260.23|13140.23|13261.42|13141.42|13261.61|13141.61|13260.16|13140.16|10
1625232320000|2021-07-02 13:25:20|13262|13142|13259.62|13139.62|13262.07|13142.07|13259.62|13139.62|9
1625232330000|2021-07-02 13:25:30|13258.64|13138.64|13258.49|13138.49|13258.64|13138.64|13256.37|13136.37|10
1625232340000|2021-07-02 13:25:40|13258.43|13138.43|13263.68|13143.68|13263.68|13143.68|13257.88|13137.88|10
1625232350000|2021-07-02 13:25:50|13264.38|13144.38|13263.1|13143.1|13264.38|13144.38|13263.1|13143.1|10
1625232360000|2021-07-02 13:26:00|13263.38|13143.38|13263.05|13143.05|13263.96|13143.96|13263.01|13143.01|10
1625232370000|2021-07-02 13:26:10|13263.29|13143.29|13262.86|13142.86|13263.56|13143.56|13262.75|13142.75|10
1625232380000|2021-07-02 13:26:20|13262.28|13142.28|13258.79|13138.79|13262.33|13142.33|13258.79|13138.79|10
1625232390000|2021-07-02 13:26:30|13258.59|13138.59|13253.7|13133.7|13259.49|13139.49|13253.7|13133.7|10
1625232400000|2021-07-02 13:26:40|13254.15|13134.15|13250.94|13130.94|13254.15|13134.15|13250.66|13130.66|10
1625232410000|2021-07-02 13:26:50|13252.5|13132.5|13255.74|13135.74|13256.46|13136.46|13252.5|13132.5|10
1625232420000|2021-07-02 13:27:00|13258.61|13138.61|13259.24|13139.24|13259.41|13139.41|13258.61|13138.61|10
1625232430000|2021-07-02 13:27:10|13259.47|13139.47|13264.52|13144.52|13264.52|13144.52|13259.47|13139.47|10
1625232440000|2021-07-02 13:27:20|13264.42|13144.42|13271.7|13151.7|13272.24|13152.24|13264.42|13144.42|10
1625232450000|2021-07-02 13:27:30|13273.93|13153.93|13274.35|13154.35|13275.09|13155.09|13273.69|13153.69|10
1625232460000|2021-07-02 13:27:40|13274.25|13154.25|13272.12|13152.12|13274.25|13154.25|13271.77|13151.77|10
1625232470000|2021-07-02 13:27:50|13272.03|13152.03|13271.94|13151.94|13272.19|13152.19|13271.26|13151.26|10
1625232480000|2021-07-02 13:28:00|13270.69|13150.69|13266.62|13146.62|13271.32|13151.32|13266.62|13146.62|10
1625232490000|2021-07-02 13:28:10|13266.69|13146.69|13265.49|13145.49|13267.46|13147.46|13265.49|13145.49|10
1625232500000|2021-07-02 13:28:20|13265.05|13145.05|13260.96|13140.96|13265.05|13145.05|13260.38|13140.38|10
1625232510000|2021-07-02 13:28:30|13260.1|13140.1|13257.93|13137.93|13260.1|13140.1|13257.67|13137.67|9
1625232520000|2021-07-02 13:28:40|13258.27|13138.27|13258.89|13138.89|13258.89|13138.89|13257.83|13137.83|10
1625232530000|2021-07-02 13:28:50|13259.05|13139.05|13258.53|13138.53|13259.74|13139.74|13258.36|13138.36|10
1625232540000|2021-07-02 13:29:00|13258.56|13138.56|13264.68|13144.68|13264.68|13144.68|13258.56|13138.56|10
1625232550000|2021-07-02 13:29:10|13265.16|13145.16|13270.66|13150.66|13270.66|13150.66|13264.51|13144.51|10
1625232560000|2021-07-02 13:29:20|13271|13151|13269.33|13149.33|13271.33|13151.33|13269.28|13149.28|10
1625232570000|2021-07-02 13:29:30|13269.53|13149.53|13267.32|13147.32|13269.53|13149.53|13267.32|13147.32|10
1625232580000|2021-07-02 13:29:40|13266.73|13146.73|13266.39|13146.39|13266.73|13146.73|13265.65|13145.65|10
1625232590000|2021-07-02 13:29:50|13266.5|13146.5|13265.44|13145.44|13266.68|13146.68|13265.44|13145.44|10
1625232600000|2021-07-02 13:30:00|13265.96|13145.96|13266.18|13146.18|13266.58|13146.58|13265.14|13145.14|10
1625232610000|2021-07-02 13:30:10|13266.15|13146.15|13269.96|13149.96|13270.4|13150.4|13266.15|13146.15|10
1625232620000|2021-07-02 13:30:20|13268.54|13148.54|13267.73|13147.73|13269.56|13149.56|13267.71|13147.71|10
1625232630000|2021-07-02 13:30:30|13268.28|13148.28|13265.06|13145.06|13269.2|13149.2|13265.06|13145.06|9
1625232640000|2021-07-02 13:30:40|13264.54|13144.54|13257.06|13137.06|13264.54|13144.54|13257.06|13137.06|10
1625232650000|2021-07-02 13:30:50|13256.22|13136.22|13254.22|13134.22|13256.22|13136.22|13253.76|13133.76|10
1625232660000|2021-07-02 13:31:00|13253.83|13133.83|13250.63|13130.63|13254.01|13134.01|13250.63|13130.63|10
1625232670000|2021-07-02 13:31:10|13250.68|13130.68|13249.33|13129.33|13250.68|13130.68|13248.65|13128.65|10
1625232680000|2021-07-02 13:31:20|13248.81|13128.81|13244.17|13124.17|13248.81|13128.81|13244.17|13124.17|10
1625232690000|2021-07-02 13:31:30|13243.45|13123.45|13239.85|13119.85|13243.45|13123.45|13239.85|13119.85|10
1625232700000|2021-07-02 13:31:40|13239.98|13119.98|13232.52|13112.52|13239.98|13119.98|13232.52|13112.52|10
1625232710000|2021-07-02 13:31:50|13231.9|13111.9|13228.95|13108.95|13231.9|13111.9|13228.89|13108.89|10
1625232720000|2021-07-02 13:32:00|13229.32|13109.32|13227.08|13107.08|13229.32|13109.32|13227.08|13107.08|10
1625232730000|2021-07-02 13:32:10|13227.13|13107.13|13225.22|13105.22|13227.46|13107.46|13225.09|13105.09|10
1625232740000|2021-07-02 13:32:20|13225.06|13105.06|13225.64|13105.64|13226.03|13106.03|13224.96|13104.96|10
1625232750000|2021-07-02 13:32:30|13225.61|13105.61|13226.18|13106.18|13226.21|13106.21|13225.15|13105.15|9
1625232760000|2021-07-02 13:32:40|13226.15|13106.15|13225.31|13105.31|13226.46|13106.46|13225.31|13105.31|10
1625232770000|2021-07-02 13:32:50|13225.66|13105.66|13225.97|13105.97|13226.42|13106.42|13224.33|13104.33|10
1625232780000|2021-07-02 13:33:00|13226.28|13106.28|13224.61|13104.61|13226.39|13106.39|13224.61|13104.61|10
1625232790000|2021-07-02 13:33:10|13225.18|13105.18|13225.42|13105.42|13226.32|13106.32|13224.81|13104.81|10
1625232800000|2021-07-02 13:33:20|13224.43|13104.43|13217.38|13097.38|13224.43|13104.43|13217.38|13097.38|10
1625232810000|2021-07-02 13:33:30|13217.47|13097.47|13218.03|13098.03|13218.49|13098.49|13216.51|13096.51|10
1625232820000|2021-07-02 13:33:40|13217.43|13097.43|13213.62|13093.62|13217.51|13097.51|13213.62|13093.62|10
1625232830000|2021-07-02 13:33:50|13213.5|13093.5|13215.41|13095.41|13215.41|13095.41|13213.1|13093.1|10
1625232840000|2021-07-02 13:34:00|13215.44|13095.44|13212.74|13092.74|13215.44|13095.44|13212.74|13092.74|9
1625232850000|2021-07-02 13:34:10|13212.69|13092.69|13219.99|13099.99|13219.99|13099.99|13212.33|13092.33|10
1625232860000|2021-07-02 13:34:20|13220.59|13100.59|13225.17|13105.17|13225.17|13105.17|13220.59|13100.59|10
1625232870000|2021-07-02 13:34:30|13226.47|13106.47|13226.15|13106.15|13227.46|13107.46|13226.14|13106.14|10
1625232880000|2021-07-02 13:34:40|13227.32|13107.32|13231.67|13111.67|13231.67|13111.67|13227.12|13107.12|10
1625232890000|2021-07-02 13:34:50|13232.51|13112.51|13234.42|13114.42|13234.42|13114.42|13231.69|13111.69|10
1625232900000|2021-07-02 13:35:00|13233.94|13113.94|13234.57|13114.57|13236.07|13116.07|13233.72|13113.72|10
1625232910000|2021-07-02 13:35:10|13234.56|13114.56|13234.43|13114.43|13234.56|13114.56|13233.3|13113.3|10
1625232920000|2021-07-02 13:35:20|13234.25|13114.25|13240.66|13120.66|13240.66|13120.66|13234.16|13114.16|10
1625232930000|2021-07-02 13:35:30|13241.67|13121.67|13246.75|13126.75|13246.79|13126.79|13241.67|13121.67|10
1625232940000|2021-07-02 13:35:40|13247.73|13127.73|13259.22|13139.22|13259.22|13139.22|13247.73|13127.73|10
1625232950000|2021-07-02 13:35:50|13259.52|13139.52|13260.63|13140.63|13260.63|13140.63|13258.29|13138.29|10
1625232960000|2021-07-02 13:36:00|13260.71|13140.71|13258.69|13138.69|13260.71|13140.71|13258.69|13138.69|10
1625232970000|2021-07-02 13:36:10|13258.62|13138.62|13259.37|13139.37|13259.37|13139.37|13257.28|13137.28|10
1625232980000|2021-07-02 13:36:20|13260.29|13140.29|13266.38|13146.38|13266.38|13146.38|13260.29|13140.29|10
1625232990000|2021-07-02 13:36:30|13267|13147|13273.59|13153.59|13273.59|13153.59|13267|13147|10
1625233000000|2021-07-02 13:36:40|13273.67|13153.67|13279.35|13159.35|13279.35|13159.35|13273.67|13153.67|10
1625233010000|2021-07-02 13:36:50|13278.68|13158.68|13275.7|13155.7|13278.68|13158.68|13275.61|13155.61|10
1625233020000|2021-07-02 13:37:00|13275.6|13155.6|13275.16|13155.16|13275.66|13155.66|13274.37|13154.37|10
1625233030000|2021-07-02 13:37:10|13276.19|13156.19|13273.37|13153.37|13276.19|13156.19|13272.38|13152.38|10
1625233040000|2021-07-02 13:37:20|13273.27|13153.27|13272.35|13152.35|13273.88|13153.88|13272.35|13152.35|9
1625233050000|2021-07-02 13:37:30|13272.22|13152.22|13270.04|13150.04|13272.22|13152.22|13269.49|13149.49|10
1625233060000|2021-07-02 13:37:40|13269.77|13149.77|13268.14|13148.14|13270.06|13150.06|13268.14|13148.14|10
1625233070000|2021-07-02 13:37:50|13268.46|13148.46|13267.86|13147.86|13268.93|13148.93|13267.86|13147.86|10
1625233080000|2021-07-02 13:38:00|13266.96|13146.96|13264.04|13144.04|13267.8|13147.8|13263.65|13143.65|10
1625233090000|2021-07-02 13:38:10|13263.67|13143.67|13265.55|13145.55|13266.02|13146.02|13263.67|13143.67|10
1625233100000|2021-07-02 13:38:20|13265.01|13145.01|13264.06|13144.06|13265.01|13145.01|13263.59|13143.59|10
1625233110000|2021-07-02 13:38:30|13263.62|13143.62|13259.97|13139.97|13263.62|13143.62|13259.97|13139.97|10
1625233120000|2021-07-02 13:38:40|13259.23|13139.23|13257.52|13137.52|13260.11|13140.11|13257.13|13137.13|10
1625233130000|2021-07-02 13:38:50|13257.89|13137.89|13252.93|13132.93|13257.89|13137.89|13252.93|13132.93|10
1625233140000|2021-07-02 13:39:00|13252.45|13132.45|13247.37|13127.37|13252.45|13132.45|13247.37|13127.37|10
1625233150000|2021-07-02 13:39:10|13247.41|13127.41|13248.71|13128.71|13248.71|13128.71|13246.28|13126.28|10
1625233160000|2021-07-02 13:39:20|13249.76|13129.76|13248.54|13128.54|13250.56|13130.56|13248.54|13128.54|10
1625233170000|2021-07-02 13:39:30|13248.71|13128.71|13247.63|13127.63|13249.5|13129.5|13247.63|13127.63|10
1625233180000|2021-07-02 13:39:40|13246.89|13126.89|13244.51|13124.51|13246.89|13126.89|13244.51|13124.51|10
1625233190000|2021-07-02 13:39:50|13244.28|13124.28|13244.4|13124.4|13244.54|13124.54|13243.63|13123.63|10
1625233200000|2021-07-02 13:40:00|13245.08|13125.08|13245.24|13125.24|13245.8|13125.8|13244.47|13124.47|10
1625233210000|2021-07-02 13:40:10|13245.17|13125.17|13244.82|13124.82|13245.43|13125.43|13244.82|13124.82|10
1625233220000|2021-07-02 13:40:20|13244.72|13124.72|13243.29|13123.29|13244.72|13124.72|13243.29|13123.29|10
1625233230000|2021-07-02 13:40:30|13243.36|13123.36|13240.68|13120.68|13244.41|13124.41|13240.21|13120.21|9
1625233240000|2021-07-02 13:40:40|13240.66|13120.66|13238.11|13118.11|13240.66|13120.66|13238.11|13118.11|10
1625233250000|2021-07-02 13:40:50|13239|13119|13237.58|13117.58|13239|13119|13236.58|13116.58|9
1625233260000|2021-07-02 13:41:00|13237.67|13117.67|13240.31|13120.31|13240.31|13120.31|13237.65|13117.65|10
1625233270000|2021-07-02 13:41:10|13240.91|13120.91|13246.41|13126.41|13246.41|13126.41|13240.91|13120.91|10
1625233280000|2021-07-02 13:41:20|13247.78|13127.78|13251.38|13131.38|13252.01|13132.01|13247.78|13127.78|10
1625233290000|2021-07-02 13:41:30|13252.38|13132.38|13253|13133|13253.39|13133.39|13252.29|13132.29|10
1625233300000|2021-07-02 13:41:40|13253.04|13133.04|13250.99|13130.99|13253.06|13133.06|13250.86|13130.86|10
1625233310000|2021-07-02 13:41:50|13252.03|13132.03|13252.35|13132.35|13252.54|13132.54|13251.84|13131.84|8
1625233320000|2021-07-02 13:42:00|13252.36|13132.36|13252.91|13132.91|13254.07|13134.07|13252.36|13132.36|10
1625233330000|2021-07-02 13:42:10|13252.65|13132.65|13249.33|13129.33|13252.65|13132.65|13249.33|13129.33|10
1625233340000|2021-07-02 13:42:20|13248.98|13128.98|13245.22|13125.22|13248.98|13128.98|13245.22|13125.22|9
1625233350000|2021-07-02 13:42:30|13245.15|13125.15|13243.16|13123.16|13245.15|13125.15|13243.16|13123.16|10
1625233360000|2021-07-02 13:42:40|13242.89|13122.89|13241.46|13121.46|13242.89|13122.89|13241.38|13121.38|9
1625233370000|2021-07-02 13:42:50|13241.53|13121.53|13243.48|13123.48|13243.57|13123.57|13241.53|13121.53|10
1625233380000|2021-07-02 13:43:00|13243.75|13123.75|13245.7|13125.7|13245.7|13125.7|13243.75|13123.75|9
1625233390000|2021-07-02 13:43:10|13245.73|13125.73|13248.13|13128.13|13248.13|13128.13|13245.73|13125.73|9
1625233400000|2021-07-02 13:43:20|13248.17|13128.17|13249.6|13129.6|13249.77|13129.77|13248.17|13128.17|9
1625233410000|2021-07-02 13:43:30|13249.79|13129.79|13251.77|13131.77|13251.77|13131.77|13249.79|13129.79|10
1625233420000|2021-07-02 13:43:40|13252.59|13132.59|13263.2|13143.2|13263.2|13143.2|13252.53|13132.53|10
1625233430000|2021-07-02 13:43:50|13263.45|13143.45|13261.19|13141.19|13264.14|13144.14|13261.19|13141.19|10
1625233440000|2021-07-02 13:44:00|13261.13|13141.13|13259.7|13139.7|13261.13|13141.13|13259.54|13139.54|8
1625233450000|2021-07-02 13:44:10|13259.66|13139.66|13256.6|13136.6|13259.66|13139.66|13256.41|13136.41|10
1625233460000|2021-07-02 13:44:20|13256.49|13136.49|13253.48|13133.48|13256.5|13136.5|13253.48|13133.48|10
1625233470000|2021-07-02 13:44:30|13253.34|13133.34|13251.4|13131.4|13253.34|13133.34|13251.4|13131.4|10
1625233480000|2021-07-02 13:44:40|13251.24|13131.24|13251.32|13131.32|13251.59|13131.59|13250.59|13130.59|10
1625233490000|2021-07-02 13:44:50|13251.55|13131.55|13253.79|13133.79|13253.92|13133.92|13251.55|13131.55|10
1625233500000|2021-07-02 13:45:00|13253.96|13133.96|13257.85|13137.85|13257.85|13137.85|13253.96|13133.96|10
1625233510000|2021-07-02 13:45:10|13257.53|13137.53|13262.18|13142.18|13262.34|13142.34|13257.53|13137.53|10
1625233520000|2021-07-02 13:45:20|13262.35|13142.35|13264.58|13144.58|13264.58|13144.58|13262.35|13142.35|10
1625233530000|2021-07-02 13:45:30|13264.61|13144.61|13269.33|13149.33|13269.33|13149.33|13264.61|13144.61|10
1625233540000|2021-07-02 13:45:40|13270.31|13150.31|13283.08|13163.08|13283.08|13163.08|13270.31|13150.31|9
1625233550000|2021-07-02 13:45:50|13283.68|13163.68|13289.71|13169.71|13289.71|13169.71|13283.68|13163.68|10
1625233560000|2021-07-02 13:46:00|13290.19|13170.19|13293.54|13173.54|13293.54|13173.54|13290.19|13170.19|10
1625233570000|2021-07-02 13:46:10|13293.19|13173.19|13291.43|13171.43|13293.21|13173.21|13291.43|13171.43|10
1625233580000|2021-07-02 13:46:20|13291.46|13171.46|13289.3|13169.3|13291.46|13171.46|13289.3|13169.3|10
1625233590000|2021-07-02 13:46:30|13289.94|13169.94|13290.08|13170.08|13291.21|13171.21|13289.7|13169.7|9
1625233600000|2021-07-02 13:46:40|13290.75|13170.75|13299.93|13179.93|13299.98|13179.98|13290.75|13170.75|10
1625233610000|2021-07-02 13:46:50|13300.52|13180.52|13309.2|13189.2|13309.2|13189.2|13300.52|13180.52|10
1625233620000|2021-07-02 13:47:00|13310.17|13190.17|13312.3|13192.3|13312.3|13192.3|13309.93|13189.93|10
1625233630000|2021-07-02 13:47:10|13314.13|13194.13|13323.68|13203.68|13323.68|13203.68|13314.07|13194.07|10
1625233640000|2021-07-02 13:47:20|13325.47|13205.47|13337.48|13217.48|13337.48|13217.48|13325.47|13205.47|10
1625233650000|2021-07-02 13:47:30|13337.76|13217.76|13329.31|13209.31|13338.22|13218.22|13329.31|13209.31|10
1625233660000|2021-07-02 13:47:40|13329.59|13209.59|13326.54|13206.54|13329.59|13209.59|13326.54|13206.54|10
1625233670000|2021-07-02 13:47:50|13326.15|13206.15|13323.17|13203.17|13326.57|13206.57|13323.17|13203.17|10
1625233680000|2021-07-02 13:48:00|13323.49|13203.49|13319.42|13199.42|13323.49|13203.49|13319.42|13199.42|10
1625233690000|2021-07-02 13:48:10|13319.19|13199.19|13318.3|13198.3|13319.78|13199.78|13318.3|13198.3|10
1625233700000|2021-07-02 13:48:20|13319.06|13199.06|13321.24|13201.24|13321.24|13201.24|13319.06|13199.06|10
1625233710000|2021-07-02 13:48:30|13321.45|13201.45|13320.95|13200.95|13321.76|13201.76|13320.71|13200.71|10
1625233720000|2021-07-02 13:48:40|13320.57|13200.57|13321.65|13201.65|13322.15|13202.15|13320.2|13200.2|9
1625233730000|2021-07-02 13:48:50|13322.31|13202.31|13322.24|13202.24|13325.04|13205.04|13322.24|13202.24|10
1625233740000|2021-07-02 13:49:00|13322.27|13202.27|13320.86|13200.86|13322.64|13202.64|13320.86|13200.86|10
1625233750000|2021-07-02 13:49:10|13320.47|13200.47|13316.76|13196.76|13320.47|13200.47|13316.76|13196.76|10
1625233760000|2021-07-02 13:49:20|13316.63|13196.63|13315.27|13195.27|13316.63|13196.63|13315.16|13195.16|8
1625233770000|2021-07-02 13:49:30|13315.26|13195.26|13316.58|13196.58|13316.58|13196.58|13314.84|13194.84|10
1625233780000|2021-07-02 13:49:40|13316.28|13196.28|13319.07|13199.07|13319.19|13199.19|13316.28|13196.28|10
1625233790000|2021-07-02 13:49:50|13318.88|13198.88|13320.83|13200.83|13320.85|13200.85|13318.45|13198.45|10
1625233800000|2021-07-02 13:50:00|13320.89|13200.89|13320.81|13200.81|13321|13201|13320.06|13200.06|10
1625233810000|2021-07-02 13:50:10|13320.84|13200.84|13321.9|13201.9|13322.65|13202.65|13320.59|13200.59|10
1625233820000|2021-07-02 13:50:20|13321.89|13201.89|13322|13202|13322|13202|13320.92|13200.92|10
1625233830000|2021-07-02 13:50:30|13321.65|13201.65|13319.04|13199.04|13321.65|13201.65|13319.04|13199.04|10
1625233840000|2021-07-02 13:50:40|13318.96|13198.96|13317.86|13197.86|13318.96|13198.96|13317.74|13197.74|10
1625233850000|2021-07-02 13:50:50|13317.52|13197.52|13320.49|13200.49|13321.3|13201.3|13317.49|13197.49|10
1625233860000|2021-07-02 13:51:00|13320.51|13200.51|13321.67|13201.67|13321.99|13201.99|13320.51|13200.51|10
1625233870000|2021-07-02 13:51:10|13321.48|13201.48|13321.47|13201.47|13321.99|13201.99|13321.26|13201.26|10
1625233880000|2021-07-02 13:51:20|13321.07|13201.07|13323.76|13203.76|13323.96|13203.96|13321.07|13201.07|10
1625233890000|2021-07-02 13:51:30|13323.53|13203.53|13322.17|13202.17|13323.53|13203.53|13322.17|13202.17|10
1625233900000|2021-07-02 13:51:40|13321.93|13201.93|13319.24|13199.24|13321.93|13201.93|13319.24|13199.24|10
1625233910000|2021-07-02 13:51:50|13318.97|13198.97|13318.51|13198.51|13318.97|13198.97|13318.27|13198.27|8
1625233920000|2021-07-02 13:52:00|13318.95|13198.95|13319.41|13199.41|13319.92|13199.92|13318.69|13198.69|10
1625233930000|2021-07-02 13:52:10|13319.82|13199.82|13321.58|13201.58|13321.66|13201.66|13319.82|13199.82|10
1625233940000|2021-07-02 13:52:20|13321.84|13201.84|13322.32|13202.32|13322.32|13202.32|13321.63|13201.63|10
1625233950000|2021-07-02 13:52:30|13322.48|13202.48|13320.9|13200.9|13322.59|13202.59|13320.9|13200.9|9
1625233960000|2021-07-02 13:52:40|13321.3|13201.3|13320.96|13200.96|13322.35|13202.35|13320.96|13200.96|10
1625233970000|2021-07-02 13:52:50|13321.34|13201.34|13321.19|13201.19|13323.03|13203.03|13321.17|13201.17|10
1625233980000|2021-07-02 13:53:00|13320.68|13200.68|13317.53|13197.53|13320.68|13200.68|13317.53|13197.53|10
1625233990000|2021-07-02 13:53:10|13316.42|13196.42|13316.27|13196.27|13316.56|13196.56|13316.07|13196.07|9
1625234000000|2021-07-02 13:53:20|13316.38|13196.38|13317.28|13197.28|13317.31|13197.31|13316.38|13196.38|10
1625234010000|2021-07-02 13:53:30|13316.95|13196.95|13316.52|13196.52|13317|13197|13316.4|13196.4|10
1625234020000|2021-07-02 13:53:40|13316.9|13196.9|13317.29|13197.29|13317.43|13197.43|13316|13196|10
1625234030000|2021-07-02 13:53:50|13316.26|13196.26|13315.81|13195.81|13316.72|13196.72|13315.81|13195.81|10
1625234040000|2021-07-02 13:54:00|13315.62|13195.62|13315.33|13195.33|13316.02|13196.02|13315.33|13195.33|8
1625234050000|2021-07-02 13:54:10|13315.14|13195.14|13313.5|13193.5|13315.61|13195.61|13313.5|13193.5|10
1625234060000|2021-07-02 13:54:20|13313.19|13193.19|13312.43|13192.43|13313.21|13193.21|13311.77|13191.77|10
1625234070000|2021-07-02 13:54:30|13312.32|13192.32|13308.18|13188.18|13312.32|13192.32|13308.18|13188.18|10
1625234080000|2021-07-02 13:54:40|13308.97|13188.97|13306.56|13186.56|13308.97|13188.97|13306.22|13186.22|9
1625234090000|2021-07-02 13:54:50|13306.35|13186.35|13303.42|13183.42|13306.38|13186.38|13303.42|13183.42|9
1625234100000|2021-07-02 13:55:00|13303.89|13183.89|13301.26|13181.26|13304.03|13184.03|13301.26|13181.26|10
1625234110000|2021-07-02 13:55:10|13301|13181|13299.56|13179.56|13301|13181|13299.29|13179.29|10
1625234120000|2021-07-02 13:55:20|13298.85|13178.85|13297.87|13177.87|13298.85|13178.85|13297.74|13177.74|9
1625234130000|2021-07-02 13:55:30|13297.64|13177.64|13297.29|13177.29|13297.65|13177.65|13296.77|13176.77|10
1625234140000|2021-07-02 13:55:40|13297.33|13177.33|13296.65|13176.65|13297.33|13177.33|13296.57|13176.57|10
1625234150000|2021-07-02 13:55:50|13296.4|13176.4|13295.23|13175.23|13296.41|13176.41|13295.23|13175.23|10
1625234160000|2021-07-02 13:56:00|13295.14|13175.14|13296.21|13176.21|13296.21|13176.21|13294.05|13174.05|10
1625234170000|2021-07-02 13:56:10|13296.73|13176.73|13300.22|13180.22|13300.22|13180.22|13296.73|13176.73|10
1625234180000|2021-07-02 13:56:20|13300.64|13180.64|13305.41|13185.41|13305.41|13185.41|13300.64|13180.64|10
1625234190000|2021-07-02 13:56:30|13305.62|13185.62|13307.89|13187.89|13307.89|13187.89|13305.15|13185.15|10
1625234200000|2021-07-02 13:56:40|13307.87|13187.87|13305.98|13185.98|13307.87|13187.87|13305.98|13185.98|9
1625234210000|2021-07-02 13:56:50|13305.09|13185.09|13302.64|13182.64|13305.09|13185.09|13302.64|13182.64|9
1625234220000|2021-07-02 13:57:00|13302.91|13182.91|13301.91|13181.91|13303.34|13183.34|13301.79|13181.79|9
1625234230000|2021-07-02 13:57:10|13302.64|13182.64|13303.77|13183.77|13303.77|13183.77|13302.64|13182.64|10
1625234240000|2021-07-02 13:57:20|13303.96|13183.96|13304.07|13184.07|13305.11|13185.11|13303.35|13183.35|10
1625234250000|2021-07-02 13:57:30|13304.27|13184.27|13304.15|13184.15|13305.14|13185.14|13304.15|13184.15|10
1625234260000|2021-07-02 13:57:40|13304.96|13184.96|13304.37|13184.37|13305.1|13185.1|13304.37|13184.37|10
1625234270000|2021-07-02 13:57:50|13304.7|13184.7|13304.29|13184.29|13304.7|13184.7|13303.58|13183.58|9
1625234280000|2021-07-02 13:58:00|13304.44|13184.44|13311.4|13191.4|13311.4|13191.4|13304.38|13184.38|10
1625234290000|2021-07-02 13:58:10|13313.29|13193.29|13313.78|13193.78|13314.7|13194.7|13313.29|13193.29|10
1625234300000|2021-07-02 13:58:20|13312.96|13192.96|13307.5|13187.5|13312.96|13192.96|13307.5|13187.5|10
1625234310000|2021-07-02 13:58:30|13306.86|13186.86|13306.57|13186.57|13307.54|13187.54|13306.36|13186.36|8
1625234320000|2021-07-02 13:58:40|13305.98|13185.98|13306.53|13186.53|13307.02|13187.02|13305.98|13185.98|9
1625234330000|2021-07-02 13:58:50|13306.57|13186.57|13307.03|13187.03|13307.39|13187.39|13306.57|13186.57|10
1625234340000|2021-07-02 13:59:00|13307.47|13187.47|13304.77|13184.77|13307.71|13187.71|13304.77|13184.77|9
1625234350000|2021-07-02 13:59:10|13304.8|13184.8|13307.82|13187.82|13307.82|13187.82|13304.56|13184.56|10
1625234360000|2021-07-02 13:59:20|13308.02|13188.02|13309.66|13189.66|13311.01|13191.01|13307.47|13187.47|10
1625234370000|2021-07-02 13:59:30|13309.37|13189.37|13311.27|13191.27|13311.27|13191.27|13309.37|13189.37|10
1625234380000|2021-07-02 13:59:40|13311.14|13191.14|13310.58|13190.58|13311.42|13191.42|13310.11|13190.11|10
1625234390000|2021-07-02 13:59:50|13310.94|13190.94|13310.67|13190.67|13311.61|13191.61|13310.67|13190.67|10
1625234400000|2021-07-02 14:00:00|13310.47|13190.47|13314.93|13194.93|13314.93|13194.93|13310.34|13190.34|10
1625234410000|2021-07-02 14:00:10|13314.87|13194.87|13312.94|13192.94|13315.74|13195.74|13312.94|13192.94|10
1625234420000|2021-07-02 14:00:20|13312.91|13192.91|13310.42|13190.42|13312.91|13192.91|13310.36|13190.36|10
1625234430000|2021-07-02 14:00:30|13309.83|13189.83|13309.64|13189.64|13309.83|13189.83|13308.3|13188.3|10
1625234440000|2021-07-02 14:00:40|13308.85|13188.85|13308.96|13188.96|13309.39|13189.39|13308.7|13188.7|10
1625234450000|2021-07-02 14:00:50|13308.49|13188.49|13309.01|13189.01|13309.13|13189.13|13308.49|13188.49|9
1625234460000|2021-07-02 14:01:00|13309.02|13189.02|13308.87|13188.87|13309.02|13189.02|13307.9|13187.9|10
1625234470000|2021-07-02 14:01:10|13310.17|13190.17|13312.51|13192.51|13312.51|13192.51|13309.97|13189.97|10
1625234480000|2021-07-02 14:01:20|13313.51|13193.51|13316.48|13196.48|13316.48|13196.48|13313.51|13193.51|10
1625234490000|2021-07-02 14:01:30|13316.79|13196.79|13319.99|13199.99|13319.99|13199.99|13316.79|13196.79|10
1625234500000|2021-07-02 14:01:40|13320.87|13200.87|13324.27|13204.27|13324.68|13204.68|13320.87|13200.87|10
1625234510000|2021-07-02 14:01:50|13324.14|13204.14|13323.42|13203.42|13324.14|13204.14|13322.79|13202.79|10
1625234520000|2021-07-02 14:02:00|13323.23|13203.23|13322.75|13202.75|13323.23|13203.23|13321.34|13201.34|10
1625234530000|2021-07-02 14:02:10|13322.82|13202.82|13324.44|13204.44|13324.57|13204.57|13322.81|13202.81|8
1625234540000|2021-07-02 14:02:20|13324.55|13204.55|13324.54|13204.54|13324.55|13204.55|13324.13|13204.13|10
1625234550000|2021-07-02 14:02:30|13324.75|13204.75|13321.05|13201.05|13324.75|13204.75|13321.05|13201.05|9
1625234560000|2021-07-02 14:02:40|13320.98|13200.98|13316.84|13196.84|13320.98|13200.98|13316.84|13196.84|10
1625234570000|2021-07-02 14:02:50|13316.09|13196.09|13307.98|13187.98|13316.09|13196.09|13307.98|13187.98|10
1625234580000|2021-07-02 14:03:00|13307.75|13187.75|13311|13191|13311|13191|13306.39|13186.39|10
1625234590000|2021-07-02 14:03:10|13311.36|13191.36|13314.33|13194.33|13315|13195|13311.36|13191.36|10
1625234600000|2021-07-02 14:03:20|13314.38|13194.38|13310.08|13190.08|13314.38|13194.38|13310.08|13190.08|10
1625234610000|2021-07-02 14:03:30|13309.88|13189.88|13305.52|13185.52|13309.88|13189.88|13305.52|13185.52|10
1625234620000|2021-07-02 14:03:40|13305.32|13185.32|13303.93|13183.93|13305.35|13185.35|13303.8|13183.8|10
1625234630000|2021-07-02 14:03:50|13303.77|13183.77|13299.73|13179.73|13304.09|13184.09|13299.73|13179.73|10
1625234640000|2021-07-02 14:04:00|13299.58|13179.58|13295.04|13175.04|13299.58|13179.58|13295.04|13175.04|10
1625234650000|2021-07-02 14:04:10|13294.7|13174.7|13291.77|13171.77|13294.74|13174.74|13291.77|13171.77|10
1625234660000|2021-07-02 14:04:20|13291.53|13171.53|13291.31|13171.31|13291.53|13171.53|13289.9|13169.9|10
1625234670000|2021-07-02 14:04:30|13291.01|13171.01|13289.94|13169.94|13291.01|13171.01|13287.82|13167.82|10
1625234680000|2021-07-02 14:04:40|13290.19|13170.19|13296.62|13176.62|13296.62|13176.62|13290.19|13170.19|10
1625234690000|2021-07-02 14:04:50|13296.96|13176.96|13302.17|13182.17|13302.17|13182.17|13296.96|13176.96|10
1625234700000|2021-07-02 14:05:00|13302.24|13182.24|13303.9|13183.9|13303.9|13183.9|13302.24|13182.24|9
1625234710000|2021-07-02 14:05:10|13304.38|13184.38|13306.43|13186.43|13306.43|13186.43|13304.38|13184.38|9
1625234720000|2021-07-02 14:05:20|13306.78|13186.78|13305|13185|13307.6|13187.6|13305|13185|8
1625234730000|2021-07-02 14:05:30|13305.24|13185.24|13301.03|13181.03|13305.53|13185.53|13301.03|13181.03|10
1625234740000|2021-07-02 14:05:40|13300.03|13180.03|13299.82|13179.82|13300.32|13180.32|13299.79|13179.79|9
1625234750000|2021-07-02 14:05:50|13299.89|13179.89|13297.75|13177.75|13299.89|13179.89|13297.75|13177.75|9
1625234760000|2021-07-02 14:06:00|13297.74|13177.74|13297.67|13177.67|13298.76|13178.76|13297.57|13177.57|10
1625234770000|2021-07-02 14:06:10|13297.36|13177.36|13296.64|13176.64|13297.36|13177.36|13296.54|13176.54|10
1625234780000|2021-07-02 14:06:20|13296.53|13176.53|13296.58|13176.58|13296.58|13176.58|13295.42|13175.42|10
1625234790000|2021-07-02 14:06:30|13296.67|13176.67|13297.23|13177.23|13297.23|13177.23|13295.95|13175.95|10
1625234800000|2021-07-02 14:06:40|13296.97|13176.97|13294.94|13174.94|13297.04|13177.04|13294.94|13174.94|10
1625234810000|2021-07-02 14:06:50|13294.68|13174.68|13292.86|13172.86|13295.67|13175.67|13292.86|13172.86|10
1625234820000|2021-07-02 14:07:00|13292.68|13172.68|13291.18|13171.18|13292.68|13172.68|13291.18|13171.18|9
1625234830000|2021-07-02 14:07:10|13291.28|13171.28|13291.87|13171.87|13292.04|13172.04|13291.28|13171.28|10
1625234840000|2021-07-02 14:07:20|13292.24|13172.24|13291|13171|13292.24|13172.24|13290.97|13170.97|10
1625234850000|2021-07-02 14:07:30|13290.61|13170.61|13290.4|13170.4|13290.75|13170.75|13290.27|13170.27|10
1625234860000|2021-07-02 14:07:40|13290.31|13170.31|13290.32|13170.32|13290.62|13170.62|13290.23|13170.23|9
1625234870000|2021-07-02 14:07:50|13290.31|13170.31|13290.98|13170.98|13291.16|13171.16|13290.27|13170.27|8
1625234880000|2021-07-02 14:08:00|13290.88|13170.88|13290.33|13170.33|13290.95|13170.95|13290.33|13170.33|10
1625234890000|2021-07-02 14:08:10|13290.24|13170.24|13289.39|13169.39|13290.24|13170.24|13288.99|13168.99|10
1625234900000|2021-07-02 14:08:20|13289.26|13169.26|13288.09|13168.09|13289.84|13169.84|13288.09|13168.09|10
1625234910000|2021-07-02 14:08:30|13288.06|13168.06|13287.46|13167.46|13288.06|13168.06|13287.24|13167.24|9
1625234920000|2021-07-02 14:08:40|13287.39|13167.39|13286.8|13166.8|13287.39|13167.39|13285.95|13165.95|9
1625234930000|2021-07-02 14:08:50|13286.95|13166.95|13286.86|13166.86|13287.7|13167.7|13286.7|13166.7|10
1625234940000|2021-07-02 14:09:00|13286.75|13166.75|13284.84|13164.84|13286.75|13166.75|13284.84|13164.84|10
1625234950000|2021-07-02 14:09:10|13284.17|13164.17|13282.08|13162.08|13284.17|13164.17|13282.08|13162.08|10
1625234960000|2021-07-02 14:09:20|13281.87|13161.87|13282.88|13162.88|13282.88|13162.88|13281.49|13161.49|10
1625234970000|2021-07-02 14:09:30|13283.56|13163.56|13285.09|13165.09|13285.09|13165.09|13283.36|13163.36|10
1625234980000|2021-07-02 14:09:40|13283.63|13163.63|13276.37|13156.37|13283.63|13163.63|13276.37|13156.37|8
1625234990000|2021-07-02 14:09:50|13276.33|13156.33|13273.9|13153.9|13276.33|13156.33|13273.52|13153.52|10
1625235000000|2021-07-02 14:10:00|13274.12|13154.12|13274.5|13154.5|13274.76|13154.76|13274.12|13154.12|10
1625235010000|2021-07-02 14:10:10|13274.65|13154.65|13273.39|13153.39|13274.65|13154.65|13273.39|13153.39|10
1625235020000|2021-07-02 14:10:20|13273.3|13153.3|13271.4|13151.4|13273.3|13153.3|13271.4|13151.4|9
1625235030000|2021-07-02 14:10:30|13270.41|13150.41|13269.37|13149.37|13270.42|13150.42|13269.21|13149.21|10
1625235040000|2021-07-02 14:10:40|13269.91|13149.91|13269.51|13149.51|13270.43|13150.43|13269.51|13149.51|10
1625235050000|2021-07-02 14:10:50|13268.37|13148.37|13268.56|13148.56|13268.86|13148.86|13268.32|13148.32|10
1625235060000|2021-07-02 14:11:00|13268.5|13148.5|13268.43|13148.43|13268.65|13148.65|13268.37|13148.37|10
1625235070000|2021-07-02 14:11:10|13269.42|13149.42|13271.08|13151.08|13271.4|13151.4|13269.42|13149.42|10
1625235080000|2021-07-02 14:11:20|13271.4|13151.4|13273.56|13153.56|13273.67|13153.67|13271.4|13151.4|10
1625235090000|2021-07-02 14:11:30|13273.16|13153.16|13273.59|13153.59|13273.87|13153.87|13273.16|13153.16|9
1625235100000|2021-07-02 14:11:40|13273.28|13153.28|13272.45|13152.45|13273.5|13153.5|13272.45|13152.45|10
1625235110000|2021-07-02 14:11:50|13272.3|13152.3|13271.28|13151.28|13272.3|13152.3|13271.28|13151.28|9
1625235120000|2021-07-02 14:12:00|13270.93|13150.93|13268.17|13148.17|13271.03|13151.03|13268.17|13148.17|10
1625235130000|2021-07-02 14:12:10|13268.31|13148.31|13270.1|13150.1|13270.1|13150.1|13267.92|13147.92|8
1625235140000|2021-07-02 14:12:20|13270.44|13150.44|13272.51|13152.51|13272.73|13152.73|13270.44|13150.44|10
1625235150000|2021-07-02 14:12:30|13271.86|13151.86|13270.81|13150.81|13271.86|13151.86|13270.38|13150.38|10
1625235160000|2021-07-02 14:12:40|13270.72|13150.72|13270.58|13150.58|13271.28|13151.28|13270.52|13150.52|10
1625235170000|2021-07-02 14:12:50|13270.35|13150.35|13271.58|13151.58|13271.58|13151.58|13270.35|13150.35|10
1625235180000|2021-07-02 14:13:00|13271.32|13151.32|13271.22|13151.22|13271.35|13151.35|13270.63|13150.63|10
1625235190000|2021-07-02 14:13:10|13270.78|13150.78|13272.03|13152.03|13272.03|13152.03|13270.78|13150.78|9
1625235200000|2021-07-02 14:13:20|13272.18|13152.18|13270.65|13150.65|13272.52|13152.52|13270.65|13150.65|9
1625235210000|2021-07-02 14:13:30|13271.25|13151.25|13271.79|13151.79|13271.89|13151.89|13270.98|13150.98|9
1625235220000|2021-07-02 14:13:40|13272.19|13152.19|13271.19|13151.19|13272.19|13152.19|13271.19|13151.19|9
1625235230000|2021-07-02 14:13:50|13270.67|13150.67|13267.62|13147.62|13270.67|13150.67|13267.5|13147.5|9
1625235240000|2021-07-02 14:14:00|13267.68|13147.68|13265.54|13145.54|13267.68|13147.68|13265.54|13145.54|9
1625235250000|2021-07-02 14:14:10|13265.64|13145.64|13266.8|13146.8|13266.85|13146.85|13265.64|13145.64|9
1625235260000|2021-07-02 14:14:20|13266.59|13146.59|13263.01|13143.01|13266.71|13146.71|13263.01|13143.01|10
1625235270000|2021-07-02 14:14:30|13262.97|13142.97|13261.45|13141.45|13262.97|13142.97|13260.81|13140.81|10
1625235280000|2021-07-02 14:14:40|13261.56|13141.56|13263.32|13143.32|13263.32|13143.32|13261.56|13141.56|9
1625235290000|2021-07-02 14:14:50|13263.43|13143.43|13262.64|13142.64|13263.43|13143.43|13262.64|13142.64|9
1625235300000|2021-07-02 14:15:00|13262.71|13142.71|13264.71|13144.71|13264.77|13144.77|13262.7|13142.7|10
1625235310000|2021-07-02 14:15:10|13264.81|13144.81|13265.58|13145.58|13265.58|13145.58|13264.81|13144.81|8
1625235320000|2021-07-02 14:15:20|13265.53|13145.53|13267.05|13147.05|13269.08|13149.08|13265.53|13145.53|10
1625235330000|2021-07-02 14:15:30|13267.56|13147.56|13263.95|13143.95|13267.56|13147.56|13263.95|13143.95|10
1625235340000|2021-07-02 14:15:40|13263.77|13143.77|13251.79|13131.79|13263.77|13143.77|13251.79|13131.79|10
1625235350000|2021-07-02 14:15:50|13251.03|13131.03|13244.32|13124.32|13251.03|13131.03|13244.18|13124.18|10
1625235360000|2021-07-02 14:16:00|13243.87|13123.87|13238.15|13118.15|13243.87|13123.87|13238.15|13118.15|10
1625235370000|2021-07-02 14:16:10|13238.04|13118.04|13233.15|13113.15|13238.82|13118.82|13233.15|13113.15|10
1625235380000|2021-07-02 14:16:20|13232.72|13112.72|13230.73|13110.73|13232.72|13112.72|13230.73|13110.73|9
1625235390000|2021-07-02 14:16:30|13230.69|13110.69|13232.07|13112.07|13232.07|13112.07|13230.33|13110.33|10
1625235400000|2021-07-02 14:16:40|13232.67|13112.67|13235.65|13115.65|13235.65|13115.65|13232.67|13112.67|10
1625235410000|2021-07-02 14:16:50|13236.72|13116.72|13240.01|13120.01|13240.38|13120.38|13236.72|13116.72|10
1625235420000|2021-07-02 14:17:00|13239.98|13119.98|13241.65|13121.65|13242.38|13122.38|13239.94|13119.94|10
1625235430000|2021-07-02 14:17:10|13241.48|13121.48|13245.25|13125.25|13245.25|13125.25|13241.48|13121.48|10
1625235440000|2021-07-02 14:17:20|13244.71|13124.71|13240.74|13120.74|13244.71|13124.71|13240.74|13120.74|10
1625235450000|2021-07-02 14:17:30|13240.62|13120.62|13240.38|13120.38|13240.69|13120.69|13240.26|13120.26|10
1625235460000|2021-07-02 14:17:40|13240.18|13120.18|13239.95|13119.95|13240.36|13120.36|13239.74|13119.74|10
1625235470000|2021-07-02 14:17:50|13239.07|13119.07|13239.56|13119.56|13239.56|13119.56|13239.02|13119.02|10
1625235480000|2021-07-02 14:18:00|13239.47|13119.47|13240.5|13120.5|13240.5|13120.5|13239.47|13119.47|9
1625235490000|2021-07-02 14:18:10|13240.6|13120.6|13244.03|13124.03|13244.03|13124.03|13240.6|13120.6|9
1625235500000|2021-07-02 14:18:20|13244.08|13124.08|13247.09|13127.09|13247.15|13127.15|13243.93|13123.93|9
1625235510000|2021-07-02 14:18:30|13247.42|13127.42|13253.79|13133.79|13253.79|13133.79|13247.42|13127.42|10
1625235520000|2021-07-02 14:18:40|13255.22|13135.22|13256.61|13136.61|13257.04|13137.04|13255.22|13135.22|10
1625235530000|2021-07-02 14:18:50|13256.54|13136.54|13259.2|13139.2|13259.77|13139.77|13256.54|13136.54|10
1625235540000|2021-07-02 14:19:00|13259.11|13139.11|13257.69|13137.69|13259.33|13139.33|13257.52|13137.52|9
1625235550000|2021-07-02 14:19:10|13256.82|13136.82|13258.3|13138.3|13258.3|13138.3|13256.82|13136.82|10
1625235560000|2021-07-02 14:19:20|13258.65|13138.65|13262.33|13142.33|13262.97|13142.97|13258.65|13138.65|9
1625235570000|2021-07-02 14:19:30|13261.99|13141.99|13259.94|13139.94|13261.99|13141.99|13259.94|13139.94|10
1625235580000|2021-07-02 14:19:40|13260.07|13140.07|13256.75|13136.75|13260.07|13140.07|13255.74|13135.74|10
1625235590000|2021-07-02 14:19:50|13256.27|13136.27|13254.92|13134.92|13256.29|13136.29|13254.59|13134.59|10
1625235600000|2021-07-02 14:20:00|13255.07|13135.07|13257.26|13137.26|13257.3|13137.3|13255.07|13135.07|10
1625235610000|2021-07-02 14:20:10|13257.82|13137.82|13261.12|13141.12|13261.12|13141.12|13257.82|13137.82|10
1625235620000|2021-07-02 14:20:20|13261.06|13141.06|13265.23|13145.23|13265.23|13145.23|13261.06|13141.06|10
1625235630000|2021-07-02 14:20:30|13265.87|13145.87|13274.94|13154.94|13274.94|13154.94|13265.87|13145.87|10
1625235640000|2021-07-02 14:20:40|13275.56|13155.56|13279.96|13159.96|13279.96|13159.96|13275.56|13155.56|10
1625235650000|2021-07-02 14:20:50|13279.49|13159.49|13279.47|13159.47|13279.74|13159.74|13278.97|13158.97|10
1625235660000|2021-07-02 14:21:00|13280.73|13160.73|13280.85|13160.85|13281|13161|13279.89|13159.89|10
1625235670000|2021-07-02 14:21:10|13281.06|13161.06|13283.12|13163.12|13283.43|13163.43|13281.06|13161.06|9
1625235680000|2021-07-02 14:21:20|13283.31|13163.31|13284.38|13164.38|13284.38|13164.38|13283.31|13163.31|9
1625235690000|2021-07-02 14:21:30|13283.95|13163.95|13287.66|13167.66|13288.07|13168.07|13283.95|13163.95|10
1625235700000|2021-07-02 14:21:40|13287.78|13167.78|13289.4|13169.4|13289.51|13169.51|13287.24|13167.24|9
1625235710000|2021-07-02 14:21:50|13289.68|13169.68|13285.81|13165.81|13289.91|13169.91|13285.81|13165.81|10
1625235720000|2021-07-02 14:22:00|13284.64|13164.64|13280.75|13160.75|13284.64|13164.64|13280.75|13160.75|10
1625235730000|2021-07-02 14:22:10|13281.13|13161.13|13285.55|13165.55|13285.55|13165.55|13280.75|13160.75|9
1625235740000|2021-07-02 14:22:20|13288.76|13168.76|13295.65|13175.65|13295.65|13175.65|13288.76|13168.76|10
1625235750000|2021-07-02 14:22:30|13296|13176|13299.72|13179.72|13299.72|13179.72|13296|13176|10
1625235760000|2021-07-02 14:22:40|13300.6|13180.6|13301.36|13181.36|13301.36|13181.36|13299.2|13179.2|10
1625235770000|2021-07-02 14:22:50|13301.13|13181.13|13302.96|13182.96|13303.52|13183.52|13300.97|13180.97|10
1625235780000|2021-07-02 14:23:00|13302.92|13182.92|13306.67|13186.67|13306.67|13186.67|13302.92|13182.92|10
1625235790000|2021-07-02 14:23:10|13306.84|13186.84|13308.64|13188.64|13308.64|13188.64|13306.38|13186.38|10
1625235800000|2021-07-02 14:23:20|13308.57|13188.57|13312.01|13192.01|13312.01|13192.01|13308.57|13188.57|10
1625235810000|2021-07-02 14:23:30|13312.52|13192.52|13317.61|13197.61|13317.61|13197.61|13312.52|13192.52|10
1625235820000|2021-07-02 14:23:40|13318.8|13198.8|13319.98|13199.98|13319.98|13199.98|13318.77|13198.77|10
1625235830000|2021-07-02 14:23:50|13320.03|13200.03|13320.38|13200.38|13320.41|13200.41|13319.61|13199.61|10
1625235840000|2021-07-02 14:24:00|13320.62|13200.62|13320.61|13200.61|13320.99|13200.99|13319.97|13199.97|10
1625235850000|2021-07-02 14:24:10|13320.7|13200.7|13320.18|13200.18|13321.7|13201.7|13319.68|13199.68|10
1625235860000|2021-07-02 14:24:20|13320.1|13200.1|13321.13|13201.13|13321.13|13201.13|13319.54|13199.54|10
1625235870000|2021-07-02 14:24:30|13320.83|13200.83|13319.15|13199.15|13321.26|13201.26|13319.15|13199.15|10
1625235880000|2021-07-02 14:24:40|13318.66|13198.66|13318.28|13198.28|13318.68|13198.68|13317.09|13197.09|10
1625235890000|2021-07-02 14:24:50|13318.31|13198.31|13318.4|13198.4|13319.48|13199.48|13318.18|13198.18|10
1625235900000|2021-07-02 14:25:00|13316.9|13196.9|13316.56|13196.56|13317.83|13197.83|13316.56|13196.56|9
1625235910000|2021-07-02 14:25:10|13316.36|13196.36|13308.51|13188.51|13316.36|13196.36|13308.51|13188.51|10
1625235920000|2021-07-02 14:25:20|13308.44|13188.44|13306.55|13186.55|13308.44|13188.44|13306.44|13186.44|10
1625235930000|2021-07-02 14:25:30|13306.2|13186.2|13306.22|13186.22|13306.26|13186.26|13305.47|13185.47|10
1625235940000|2021-07-02 14:25:40|13307.27|13187.27|13308.8|13188.8|13308.8|13188.8|13307.27|13187.27|9
1625235950000|2021-07-02 14:25:50|13309.17|13189.17|13306.98|13186.98|13309.17|13189.17|13306.98|13186.98|10
1625235960000|2021-07-02 14:26:00|13306.4|13186.4|13304.97|13184.97|13306.73|13186.73|13304.95|13184.95|10
1625235970000|2021-07-02 14:26:10|13304.83|13184.83|13300.9|13180.9|13304.83|13184.83|13300.9|13180.9|10
1625235980000|2021-07-02 14:26:20|13300.73|13180.73|13299.42|13179.42|13300.84|13180.84|13299.42|13179.42|10
1625235990000|2021-07-02 14:26:30|13299.53|13179.53|13302.2|13182.2|13302.2|13182.2|13299.53|13179.53|10
1625236000000|2021-07-02 14:26:40|13303.08|13183.08|13303.87|13183.87|13303.87|13183.87|13303.08|13183.08|9
1625236010000|2021-07-02 14:26:50|13303.97|13183.97|13304.76|13184.76|13304.77|13184.77|13303.97|13183.97|10
1625236020000|2021-07-02 14:27:00|13304.66|13184.66|13308.33|13188.33|13308.33|13188.33|13304.65|13184.65|10
1625236030000|2021-07-02 14:27:10|13308.54|13188.54|13313.7|13193.7|13313.99|13193.99|13308.54|13188.54|10
1625236040000|2021-07-02 14:27:20|13313.85|13193.85|13329.72|13209.72|13329.72|13209.72|13313.85|13193.85|10
1625236050000|2021-07-02 14:27:30|13334.43|13214.43|13346.11|13226.11|13346.25|13226.25|13333.63|13213.63|10
1625236060000|2021-07-02 14:27:40|13347.44|13227.44|13349.59|13229.59|13349.59|13229.59|13347.44|13227.44|10
1625236070000|2021-07-02 14:27:50|13348.78|13228.78|13351.74|13231.74|13351.74|13231.74|13348.78|13228.78|9
1625236080000|2021-07-02 14:28:00|13352.12|13232.12|13357.47|13237.47|13357.47|13237.47|13351.56|13231.56|10
1625236090000|2021-07-02 14:28:10|13357.37|13237.37|13361.24|13241.24|13361.24|13241.24|13357.37|13237.37|10
1625236100000|2021-07-02 14:28:20|13361.66|13241.66|13363.18|13243.18|13363.73|13243.73|13361.66|13241.66|10
1625236110000|2021-07-02 14:28:30|13362.72|13242.72|13359.86|13239.86|13362.97|13242.97|13359.86|13239.86|10
1625236120000|2021-07-02 14:28:40|13358.48|13238.48|13355.5|13235.5|13358.48|13238.48|13355.06|13235.06|10
1625236130000|2021-07-02 14:28:50|13355.45|13235.45|13356.01|13236.01|13356.3|13236.3|13355.19|13235.19|10
1625236140000|2021-07-02 14:29:00|13355.88|13235.88|13355.39|13235.39|13355.88|13235.88|13353.49|13233.49|10
1625236150000|2021-07-02 14:29:10|13354.52|13234.52|13353.7|13233.7|13354.52|13234.52|13352|13232|10
1625236160000|2021-07-02 14:29:20|13354.01|13234.01|13355.88|13235.88|13355.88|13235.88|13354.01|13234.01|10
1625236170000|2021-07-02 14:29:30|13356.18|13236.18|13353.77|13233.77|13356.18|13236.18|13353.58|13233.58|10
1625236180000|2021-07-02 14:29:40|13353.83|13233.83|13353.17|13233.17|13353.83|13233.83|13352.73|13232.73|9
1625236190000|2021-07-02 14:29:50|13353.32|13233.32|13357.27|13237.27|13357.27|13237.27|13353.32|13233.32|10
1625236200000|2021-07-02 14:30:00|13357.61|13237.61|13361.51|13241.51|13361.51|13241.51|13357.61|13237.61|10
1625236210000|2021-07-02 14:30:10|13361.58|13241.58|13365.52|13245.52|13365.52|13245.52|13361.58|13241.58|10
1625236220000|2021-07-02 14:30:20|13367.99|13247.99|13388.61|13268.61|13388.61|13268.61|13367.99|13247.99|10
1625236230000|2021-07-02 14:30:30|13390.47|13270.47|13400.91|13280.91|13401.73|13281.73|13390.29|13270.29|10
1625236240000|2021-07-02 14:30:40|13402.02|13282.02|13402.86|13282.86|13404.02|13284.02|13400.59|13280.59|10
1625236250000|2021-07-02 14:30:50|13403.05|13283.05|13404.1|13284.1|13404.1|13284.1|13401.94|13281.94|10
1625236260000|2021-07-02 14:31:00|13405.32|13285.32|13419.27|13299.27|13419.27|13299.27|13405.13|13285.13|10
1625236270000|2021-07-02 14:31:10|13419.63|13299.63|13426.22|13306.22|13426.22|13306.22|13419.58|13299.58|10
1625236280000|2021-07-02 14:31:20|13430.04|13310.04|13441.76|13321.76|13441.76|13321.76|13430.04|13310.04|10
1625236290000|2021-07-02 14:31:30|13442.22|13322.22|13449.07|13329.07|13449.13|13329.13|13442.22|13322.22|9
1625236300000|2021-07-02 14:31:40|13448.32|13328.32|13448.36|13328.36|13449.12|13329.12|13448.22|13328.22|10
1625236310000|2021-07-02 14:31:50|13447|13327|13444.16|13324.16|13447.42|13327.42|13444.16|13324.16|9
1625236320000|2021-07-02 14:32:00|13444.12|13324.12|13432.34|13312.34|13444.12|13324.12|13432.34|13312.34|10
1625236330000|2021-07-02 14:32:10|13432.92|13312.92|13425.84|13305.84|13432.92|13312.92|13425.37|13305.37|10
1625236340000|2021-07-02 14:32:20|13424.93|13304.93|13427.38|13307.38|13427.38|13307.38|13424.93|13304.93|10
1625236350000|2021-07-02 14:32:30|13429.55|13309.55|13434.41|13314.41|13435.03|13315.03|13429.55|13309.55|10
1625236360000|2021-07-02 14:32:40|13435.25|13315.25|13432.62|13312.62|13435.25|13315.25|13432.62|13312.62|10
1625236370000|2021-07-02 14:32:50|13431.62|13311.62|13431.76|13311.76|13431.76|13311.76|13430.4|13310.4|10
1625236380000|2021-07-02 14:33:00|13430.95|13310.95|13428.63|13308.63|13430.95|13310.95|13428.63|13308.63|9
1625236390000|2021-07-02 14:33:10|13429.06|13309.06|13433.55|13313.55|13433.59|13313.59|13428.79|13308.79|10
1625236400000|2021-07-02 14:33:20|13432.48|13312.48|13435.24|13315.24|13435.26|13315.26|13432.41|13312.41|10
1625236410000|2021-07-02 14:33:30|13435.5|13315.5|13435.69|13315.69|13435.69|13315.69|13434.38|13314.38|10
1625236420000|2021-07-02 14:33:40|13435.25|13315.25|13434|13314|13435.25|13315.25|13433.94|13313.94|10
1625236430000|2021-07-02 14:33:50|13433.97|13313.97|13433.95|13313.95|13435.27|13315.27|13433.95|13313.95|10
1625236440000|2021-07-02 14:34:00|13433.34|13313.34|13431.75|13311.75|13433.34|13313.34|13431.42|13311.42|9
1625236450000|2021-07-02 14:34:10|13432.93|13312.93|13434.42|13314.42|13435.14|13315.14|13432.93|13312.93|10
1625236460000|2021-07-02 14:34:20|13434.38|13314.38|13437.07|13317.07|13437.07|13317.07|13434.38|13314.38|10
1625236470000|2021-07-02 14:34:30|13437.04|13317.04|13434.84|13314.84|13437.08|13317.08|13434.82|13314.82|10
1625236480000|2021-07-02 14:34:40|13434.31|13314.31|13430.61|13310.61|13434.31|13314.31|13430.61|13310.61|10
1625236490000|2021-07-02 14:34:50|13430.96|13310.96|13431.64|13311.64|13431.87|13311.87|13430.62|13310.62|10
1625236500000|2021-07-02 14:35:00|13431.35|13311.35|13427.36|13307.36|13431.35|13311.35|13427.36|13307.36|10
1625236510000|2021-07-02 14:35:10|13428.25|13308.25|13427.57|13307.57|13428.25|13308.25|13426.9|13306.9|10
1625236520000|2021-07-02 14:35:20|13427.55|13307.55|13426.6|13306.6|13427.55|13307.55|13426.37|13306.37|10
1625236530000|2021-07-02 14:35:30|13426.16|13306.16|13428|13308|13428|13308|13426.16|13306.16|10
1625236540000|2021-07-02 14:35:40|13428.52|13308.52|13428.2|13308.2|13429.53|13309.53|13428.2|13308.2|10
1625236550000|2021-07-02 14:35:50|13428.3|13308.3|13421.48|13301.48|13428.3|13308.3|13421.48|13301.48|10
1625236560000|2021-07-02 14:36:00|13421.35|13301.35|13416.42|13296.42|13421.35|13301.35|13416.42|13296.42|10
1625236570000|2021-07-02 14:36:10|13414.41|13294.41|13414.69|13294.69|13414.69|13294.69|13413.35|13293.35|9
1625236580000|2021-07-02 14:36:20|13415.2|13295.2|13418.54|13298.54|13418.68|13298.68|13415.2|13295.2|10
1625236590000|2021-07-02 14:36:30|13418.7|13298.7|13420.57|13300.57|13421.72|13301.72|13418.62|13298.62|10
1625236600000|2021-07-02 14:36:40|13420.67|13300.67|13421.01|13301.01|13421.01|13301.01|13419.74|13299.74|9
1625236610000|2021-07-02 14:36:50|13420.65|13300.65|13416.47|13296.47|13420.65|13300.65|13416.47|13296.47|10
1625236620000|2021-07-02 14:37:00|13414.89|13294.89|13418.07|13298.07|13418.07|13298.07|13414.89|13294.89|9
1625236630000|2021-07-02 14:37:10|13417.77|13297.77|13416.96|13296.96|13417.95|13297.95|13416.53|13296.53|10
1625236640000|2021-07-02 14:37:20|13417.01|13297.01|13418.49|13298.49|13419.1|13299.1|13417.01|13297.01|10
1625236650000|2021-07-02 14:37:30|13418.81|13298.81|13419.81|13299.81|13420.02|13300.02|13418.81|13298.81|10
1625236660000|2021-07-02 14:37:40|13419.77|13299.77|13420.07|13300.07|13420.96|13300.96|13419.72|13299.72|9
1625236670000|2021-07-02 14:37:50|13419.93|13299.93|13420.34|13300.34|13420.74|13300.74|13419.53|13299.53|10
1625236680000|2021-07-02 14:38:00|13420.68|13300.68|13421.62|13301.62|13421.89|13301.89|13420.68|13300.68|8
1625236690000|2021-07-02 14:38:10|13421.79|13301.79|13422.89|13302.89|13423.33|13303.33|13421.79|13301.79|10
1625236700000|2021-07-02 14:38:20|13422.84|13302.84|13424.56|13304.56|13424.68|13304.68|13422.84|13302.84|10
1625236710000|2021-07-02 14:38:30|13425.46|13305.46|13423.67|13303.67|13425.47|13305.47|13423.67|13303.67|10
1625236720000|2021-07-02 14:38:40|13423.56|13303.56|13422.64|13302.64|13423.98|13303.98|13422.64|13302.64|9
1625236730000|2021-07-02 14:38:50|13422.23|13302.23|13417.82|13297.82|13422.45|13302.45|13417.82|13297.82|10
1625236740000|2021-07-02 14:39:00|13417.07|13297.07|13415.72|13295.72|13417.28|13297.28|13415.72|13295.72|10
1625236750000|2021-07-02 14:39:10|13415.81|13295.81|13419.59|13299.59|13419.59|13299.59|13415.38|13295.38|10
1625236760000|2021-07-02 14:39:20|13420.16|13300.16|13420.66|13300.66|13420.67|13300.67|13420.16|13300.16|9
1625236770000|2021-07-02 14:39:30|13420.85|13300.85|13419.56|13299.56|13420.85|13300.85|13418.78|13298.78|10
1625236780000|2021-07-02 14:39:40|13419.17|13299.17|13416.28|13296.28|13419.17|13299.17|13416.28|13296.28|9
1625236790000|2021-07-02 14:39:50|13416.36|13296.36|13416.16|13296.16|13416.86|13296.86|13416.08|13296.08|10
1625236800000|2021-07-02 14:40:00|13416.4|13296.4|13417.52|13297.52|13417.74|13297.74|13416.4|13296.4|10
1625236810000|2021-07-02 14:40:10|13417.77|13297.77|13418.14|13298.14|13418.14|13298.14|13417.04|13297.04|10
1625236820000|2021-07-02 14:40:20|13418.16|13298.16|13419.39|13299.39|13419.39|13299.39|13417.9|13297.9|9
1625236830000|2021-07-02 14:40:30|13420.21|13300.21|13420.51|13300.51|13420.51|13300.51|13419.47|13299.47|10
1625236840000|2021-07-02 14:40:40|13420.56|13300.56|13422.44|13302.44|13422.44|13302.44|13420.56|13300.56|10
1625236850000|2021-07-02 14:40:50|13422.87|13302.87|13425.09|13305.09|13425.2|13305.2|13422.87|13302.87|10
1625236860000|2021-07-02 14:41:00|13425.26|13305.26|13422.65|13302.65|13425.26|13305.26|13422.65|13302.65|10
1625236870000|2021-07-02 14:41:10|13422.03|13302.03|13419.34|13299.34|13422.03|13302.03|13418.96|13298.96|10
1625236880000|2021-07-02 14:41:20|13418.96|13298.96|13418.18|13298.18|13418.96|13298.96|13418.17|13298.17|9
1625236890000|2021-07-02 14:41:30|13417.83|13297.83|13415.4|13295.4|13417.95|13297.95|13415.4|13295.4|10
1625236900000|2021-07-02 14:41:40|13415.24|13295.24|13412.85|13292.85|13415.24|13295.24|13412.85|13292.85|10
1625236910000|2021-07-02 14:41:50|13412.86|13292.86|13413.81|13293.81|13413.81|13293.81|13412.68|13292.68|10
1625236920000|2021-07-02 14:42:00|13415|13295|13413.6|13293.6|13415.28|13295.28|13413.55|13293.55|9
1625236930000|2021-07-02 14:42:10|13413.53|13293.53|13412.95|13292.95|13413.53|13293.53|13412.74|13292.74|9
1625236940000|2021-07-02 14:42:20|13412.98|13292.98|13414.07|13294.07|13414.07|13294.07|13412.98|13292.98|10
1625236950000|2021-07-02 14:42:30|13414.29|13294.29|13416.43|13296.43|13416.43|13296.43|13414.29|13294.29|10
1625236960000|2021-07-02 14:42:40|13416.66|13296.66|13416.62|13296.62|13417.21|13297.21|13415.71|13295.71|10
1625236970000|2021-07-02 14:42:50|13416.48|13296.48|13413.36|13293.36|13416.48|13296.48|13413.36|13293.36|10
1625236980000|2021-07-02 14:43:00|13413.06|13293.06|13411.46|13291.46|13413.06|13293.06|13411.46|13291.46|10
1625236990000|2021-07-02 14:43:10|13410.85|13290.85|13413.14|13293.14|13413.14|13293.14|13410.85|13290.85|10
1625237000000|2021-07-02 14:43:20|13412.92|13292.92|13411.4|13291.4|13412.92|13292.92|13411.31|13291.31|9
1625237010000|2021-07-02 14:43:30|13411.38|13291.38|13409.84|13289.84|13411.58|13291.58|13409.84|13289.84|10
1625237020000|2021-07-02 14:43:40|13410.38|13290.38|13408.94|13288.94|13410.38|13290.38|13408.07|13288.07|10
1625237030000|2021-07-02 14:43:50|13408.84|13288.84|13408.44|13288.44|13408.84|13288.84|13407.58|13287.58|10
1625237040000|2021-07-02 14:44:00|13408.91|13288.91|13407.12|13287.12|13408.91|13288.91|13406.94|13286.94|10
1625237050000|2021-07-02 14:44:10|13407.3|13287.3|13405.18|13285.18|13407.96|13287.96|13405|13285|10
1625237060000|2021-07-02 14:44:20|13405.17|13285.17|13402.51|13282.51|13405.33|13285.33|13402.37|13282.37|10
1625237070000|2021-07-02 14:44:30|13403.21|13283.21|13405|13285|13405|13285|13403.08|13283.08|10
1625237080000|2021-07-02 14:44:40|13404.25|13284.25|13402.94|13282.94|13404.81|13284.81|13402.86|13282.86|10
1625237090000|2021-07-02 14:44:50|13403.12|13283.12|13404.8|13284.8|13404.8|13284.8|13402.49|13282.49|10
1625237100000|2021-07-02 14:45:00|13405.01|13285.01|13406.66|13286.66|13406.95|13286.95|13404.28|13284.28|10
1625237110000|2021-07-02 14:45:10|13406.46|13286.46|13402.13|13282.13|13406.46|13286.46|13402.13|13282.13|10
1625237120000|2021-07-02 14:45:20|13400.75|13280.75|13395.01|13275.01|13400.75|13280.75|13395.01|13275.01|10
1625237130000|2021-07-02 14:45:30|13393.44|13273.44|13389.69|13269.69|13393.44|13273.44|13389.69|13269.69|10
1625237140000|2021-07-02 14:45:40|13388.4|13268.4|13388.5|13268.5|13388.82|13268.82|13387.9|13267.9|10
1625237150000|2021-07-02 14:45:50|13388.33|13268.33|13386.62|13266.62|13389.52|13269.52|13386.62|13266.62|10
1625237160000|2021-07-02 14:46:00|13385.9|13265.9|13383.8|13263.8|13386.82|13266.82|13383.8|13263.8|10
1625237170000|2021-07-02 14:46:10|13381.94|13261.94|13375.31|13255.31|13381.94|13261.94|13375.31|13255.31|10
1625237180000|2021-07-02 14:46:20|13373.16|13253.16|13366.87|13246.87|13373.16|13253.16|13366.87|13246.87|10
1625237190000|2021-07-02 14:46:30|13366.81|13246.81|13363.49|13243.49|13366.81|13246.81|13362.43|13242.43|10
1625237200000|2021-07-02 14:46:40|13364.79|13244.79|13363.9|13243.9|13365.36|13245.36|13363.9|13243.9|10
1625237210000|2021-07-02 14:46:50|13364.23|13244.23|13364.36|13244.36|13365.22|13245.22|13364.23|13244.23|10
1625237220000|2021-07-02 14:47:00|13363.15|13243.15|13366.15|13246.15|13366.15|13246.15|13363.15|13243.15|10
1625237230000|2021-07-02 14:47:10|13367.02|13247.02|13368.61|13248.61|13368.82|13248.82|13367.02|13247.02|10
1625237240000|2021-07-02 14:47:20|13368.54|13248.54|13365.31|13245.31|13368.54|13248.54|13365.31|13245.31|10
1625237250000|2021-07-02 14:47:30|13365.95|13245.95|13365.14|13245.14|13365.95|13245.95|13364.89|13244.89|9
1625237260000|2021-07-02 14:47:40|13365.55|13245.55|13364.04|13244.04|13365.55|13245.55|13363.65|13243.65|10
1625237270000|2021-07-02 14:47:50|13364.23|13244.23|13363.41|13243.41|13364.37|13244.37|13362.99|13242.99|10
1625237280000|2021-07-02 14:48:00|13364.32|13244.32|13367.25|13247.25|13368.14|13248.14|13364.32|13244.32|10
1625237290000|2021-07-02 14:48:10|13367.6|13247.6|13370.11|13250.11|13370.11|13250.11|13367.6|13247.6|9
1625237300000|2021-07-02 14:48:20|13370.19|13250.19|13371.13|13251.13|13371.13|13251.13|13370.19|13250.19|10
1625237310000|2021-07-02 14:48:30|13370.56|13250.56|13372.34|13252.34|13372.72|13252.72|13370.56|13250.56|10
1625237320000|2021-07-02 14:48:40|13373.14|13253.14|13376.16|13256.16|13376.16|13256.16|13373.14|13253.14|10
1625237330000|2021-07-02 14:48:50|13376.41|13256.41|13377.87|13257.87|13378.01|13258.01|13376.4|13256.4|10
1625237340000|2021-07-02 14:49:00|13379.39|13259.39|13381.35|13261.35|13381.39|13261.39|13379.39|13259.39|10
1625237350000|2021-07-02 14:49:10|13380.85|13260.85|13382.49|13262.49|13382.49|13262.49|13380.85|13260.85|10
1625237360000|2021-07-02 14:49:20|13382.63|13262.63|13383.62|13263.62|13384.04|13264.04|13382.59|13262.59|10
1625237370000|2021-07-02 14:49:30|13383.57|13263.57|13387.57|13267.57|13387.66|13267.66|13383.57|13263.57|10
1625237380000|2021-07-02 14:49:40|13387.74|13267.74|13392.19|13272.19|13392.19|13272.19|13387.74|13267.74|10
1625237390000|2021-07-02 14:49:50|13392.54|13272.54|13399.21|13279.21|13399.4|13279.4|13392.54|13272.54|10
1625237400000|2021-07-02 14:50:00|13400.34|13280.34|13403.37|13283.37|13403.37|13283.37|13399.5|13279.5|10
1625237410000|2021-07-02 14:50:10|13402.95|13282.95|13400.67|13280.67|13404.98|13284.98|13400.67|13280.67|10
1625237420000|2021-07-02 14:50:20|13400.56|13280.56|13397.22|13277.22|13400.56|13280.56|13396.03|13276.03|10
1625237430000|2021-07-02 14:50:30|13397.07|13277.07|13397.67|13277.67|13398.34|13278.34|13397.07|13277.07|9
1625237440000|2021-07-02 14:50:40|13396.86|13276.86|13396.41|13276.41|13398.45|13278.45|13396.41|13276.41|10
1625237450000|2021-07-02 14:50:50|13396.39|13276.39|13392.75|13272.75|13396.39|13276.39|13392.65|13272.65|10
1625237460000|2021-07-02 14:51:00|13393.21|13273.21|13396.7|13276.7|13396.7|13276.7|13393.21|13273.21|10
1625237470000|2021-07-02 14:51:10|13397.44|13277.44|13399.67|13279.67|13399.87|13279.87|13397.29|13277.29|10
1625237480000|2021-07-02 14:51:20|13399.73|13279.73|13398.25|13278.25|13399.83|13279.83|13398.25|13278.25|10
1625237490000|2021-07-02 14:51:30|13398.12|13278.12|13397.86|13277.86|13398.82|13278.82|13397.49|13277.49|9
1625237500000|2021-07-02 14:51:40|13397.83|13277.83|13395.57|13275.57|13397.83|13277.83|13395.56|13275.56|10
1625237510000|2021-07-02 14:51:50|13396.67|13276.67|13395.15|13275.15|13396.72|13276.72|13395|13275|10
1625237520000|2021-07-02 14:52:00|13395.1|13275.1|13393.58|13273.58|13395.1|13275.1|13392.78|13272.78|10
1625237530000|2021-07-02 14:52:10|13394.22|13274.22|13393.14|13273.14|13394.26|13274.26|13393.14|13273.14|10
1625237540000|2021-07-02 14:52:20|13393.94|13273.94|13394.78|13274.78|13395.14|13275.14|13393.82|13273.82|10
1625237550000|2021-07-02 14:52:30|13394.75|13274.75|13396.46|13276.46|13396.47|13276.47|13394.49|13274.49|8
1625237560000|2021-07-02 14:52:40|13396.66|13276.66|13395.52|13275.52|13397.01|13277.01|13395.52|13275.52|10
1625237570000|2021-07-02 14:52:50|13394.96|13274.96|13394.81|13274.81|13395.31|13275.31|13394.81|13274.81|9
1625237580000|2021-07-02 14:53:00|13393.98|13273.98|13394.79|13274.79|13395.45|13275.45|13393.98|13273.98|8
1625237590000|2021-07-02 14:53:10|13394.77|13274.77|13394.91|13274.91|13395.33|13275.33|13393.94|13273.94|10
1625237600000|2021-07-02 14:53:20|13395.05|13275.05|13394.86|13274.86|13395.05|13275.05|13394.22|13274.22|9
1625237610000|2021-07-02 14:53:30|13395.03|13275.03|13395.52|13275.52|13395.82|13275.82|13394.91|13274.91|10
1625237620000|2021-07-02 14:53:40|13395.51|13275.51|13393.95|13273.95|13395.56|13275.56|13393.95|13273.95|10
1625237630000|2021-07-02 14:53:50|13393.73|13273.73|13392.99|13272.99|13393.73|13273.73|13392.5|13272.5|10
1625237640000|2021-07-02 14:54:00|13393.7|13273.7|13393.59|13273.59|13395.75|13275.75|13393.59|13273.59|10
1625237650000|2021-07-02 14:54:10|13393.4|13273.4|13391.82|13271.82|13393.4|13273.4|13391.82|13271.82|10
1625237660000|2021-07-02 14:54:20|13392.03|13272.03|13391.35|13271.35|13392.03|13272.03|13389.78|13269.78|10
1625237670000|2021-07-02 14:54:30|13390.58|13270.58|13390.89|13270.89|13390.89|13270.89|13390.58|13270.58|10
1625237680000|2021-07-02 14:54:40|13390.52|13270.52|13390.4|13270.4|13390.52|13270.52|13390.01|13270.01|9
1625237690000|2021-07-02 14:54:50|13390.01|13270.01|13387.26|13267.26|13390.01|13270.01|13387.26|13267.26|10
1625237700000|2021-07-02 14:55:00|13387.33|13267.33|13385.31|13265.31|13387.33|13267.33|13385.31|13265.31|9
1625237710000|2021-07-02 14:55:10|13385.07|13265.07|13387.01|13267.01|13387.01|13267.01|13384.85|13264.85|10
1625237720000|2021-07-02 14:55:20|13386.9|13266.9|13389.82|13269.82|13389.82|13269.82|13386.9|13266.9|10
1625237730000|2021-07-02 14:55:30|13389.85|13269.85|13391.09|13271.09|13391.18|13271.18|13389.85|13269.85|8
1625237740000|2021-07-02 14:55:40|13391.08|13271.08|13392.46|13272.46|13392.46|13272.46|13390.29|13270.29|10
1625237750000|2021-07-02 14:55:50|13391.39|13271.39|13393.34|13273.34|13393.34|13273.34|13391.39|13271.39|10
1625237760000|2021-07-02 14:56:00|13393.18|13273.18|13393.82|13273.82|13393.82|13273.82|13393.02|13273.02|9
1625237770000|2021-07-02 14:56:10|13393.9|13273.9|13395.79|13275.79|13395.79|13275.79|13393.79|13273.79|10
1625237780000|2021-07-02 14:56:20|13395.93|13275.93|13397.6|13277.6|13397.6|13277.6|13395.93|13275.93|10
1625237790000|2021-07-02 14:56:30|13397.67|13277.67|13400.6|13280.6|13400.6|13280.6|13397.67|13277.67|10
1625237800000|2021-07-02 14:56:40|13400.18|13280.18|13399.18|13279.18|13400.47|13280.47|13398.81|13278.81|10
1625237810000|2021-07-02 14:56:50|13398.8|13278.8|13394.6|13274.6|13398.8|13278.8|13394.6|13274.6|10
1625237820000|2021-07-02 14:57:00|13394.33|13274.33|13394.58|13274.58|13394.58|13274.58|13393.32|13273.32|10
1625237830000|2021-07-02 14:57:10|13395.06|13275.06|13395.47|13275.47|13395.84|13275.84|13394.58|13274.58|10
1625237840000|2021-07-02 14:57:20|13396.35|13276.35|13395.49|13275.49|13396.35|13276.35|13394.43|13274.43|9
1625237850000|2021-07-02 14:57:30|13395.56|13275.56|13396.45|13276.45|13396.58|13276.58|13395.07|13275.07|10
1625237860000|2021-07-02 14:57:40|13396.67|13276.67|13396.47|13276.47|13396.98|13276.98|13395.76|13275.76|10
1625237870000|2021-07-02 14:57:50|13397.2|13277.2|13399.49|13279.49|13400.24|13280.24|13397.2|13277.2|10
1625237880000|2021-07-02 14:58:00|13398.95|13278.95|13398.43|13278.43|13398.95|13278.95|13398.35|13278.35|8
1625237890000|2021-07-02 14:58:10|13399.16|13279.16|13399.48|13279.48|13399.95|13279.95|13399.16|13279.16|9
1625237900000|2021-07-02 14:58:20|13399.63|13279.63|13399.9|13279.9|13399.9|13279.9|13399|13279|10
1625237910000|2021-07-02 14:58:30|13399.87|13279.87|13402.84|13282.84|13402.84|13282.84|13399.87|13279.87|10
1625237920000|2021-07-02 14:58:40|13401.91|13281.91|13401.47|13281.47|13402.01|13282.01|13400.59|13280.59|10
1625237930000|2021-07-02 14:58:50|13401.14|13281.14|13400.13|13280.13|13401.57|13281.57|13400.13|13280.13|8
1625237940000|2021-07-02 14:59:00|13400.23|13280.23|13400.36|13280.36|13400.36|13280.36|13400.05|13280.05|10
1625237950000|2021-07-02 14:59:10|13400.54|13280.54|13400.39|13280.39|13400.54|13280.54|13400.28|13280.28|9
1625237960000|2021-07-02 14:59:20|13400.51|13280.51|13400.25|13280.25|13401.34|13281.34|13400.25|13280.25|10
1625237970000|2021-07-02 14:59:30|13400.93|13280.93|13399.23|13279.23|13400.96|13280.96|13399.23|13279.23|9
1625237980000|2021-07-02 14:59:40|13399.22|13279.22|13407.67|13287.67|13407.67|13287.67|13399.22|13279.22|9
1625237990000|2021-07-02 14:59:50|13410.22|13290.22|13424.01|13304.01|13424.31|13304.31|13410.22|13290.22|10
1625238000000|2021-07-02 15:00:00|13425.28|13305.28|13445.76|13325.76|13446.03|13326.03|13425.28|13305.28|10
1625238010000|2021-07-02 15:00:10|13446.48|13326.48|13456.31|13336.31|13456.31|13336.31|13446.48|13326.48|10
1625238020000|2021-07-02 15:00:20|13456.95|13336.95|13468.71|13348.71|13468.71|13348.71|13456.95|13336.95|10
1625238030000|2021-07-02 15:00:30|13468.26|13348.26|13465.12|13345.12|13468.26|13348.26|13464.54|13344.54|10
1625238040000|2021-07-02 15:00:40|13465.27|13345.27|13469.02|13349.02|13469.02|13349.02|13465.27|13345.27|10
1625238050000|2021-07-02 15:00:50|13469.21|13349.21|13476.37|13356.37|13476.37|13356.37|13469.21|13349.21|10
1625238060000|2021-07-02 15:01:00|13476.05|13356.05|13473.47|13353.47|13477.66|13357.66|13473.47|13353.47|10
1625238070000|2021-07-02 15:01:10|13473.48|13353.48|13471.46|13351.46|13473.6|13353.6|13471.46|13351.46|9
1625238080000|2021-07-02 15:01:20|13470.65|13350.65|13470.69|13350.69|13472.12|13352.12|13470.65|13350.65|9
1625238090000|2021-07-02 15:01:30|13470.9|13350.9|13474.26|13354.26|13474.62|13354.62|13470.9|13350.9|9
1625238100000|2021-07-02 15:01:40|13473.5|13353.5|13468.26|13348.26|13473.5|13353.5|13468.19|13348.19|10
1625238110000|2021-07-02 15:01:50|13468.13|13348.13|13462.74|13342.74|13468.13|13348.13|13462.74|13342.74|10
1625238120000|2021-07-02 15:02:00|13462.37|13342.37|13458.88|13338.88|13462.37|13342.37|13458.73|13338.73|10
1625238130000|2021-07-02 15:02:10|13458.71|13338.71|13455.63|13335.63|13458.71|13338.71|13455.63|13335.63|10
1625238140000|2021-07-02 15:02:20|13455.31|13335.31|13452.63|13332.63|13455.31|13335.31|13451.71|13331.71|10
1625238150000|2021-07-02 15:02:30|13453.04|13333.04|13452.19|13332.19|13453.28|13333.28|13452.19|13332.19|10
1625238160000|2021-07-02 15:02:40|13452|13332|13450.11|13330.11|13452.15|13332.15|13449.88|13329.88|10
1625238170000|2021-07-02 15:02:50|13451.07|13331.07|13450.14|13330.14|13451.25|13331.25|13449.89|13329.89|8
1625238180000|2021-07-02 15:03:00|13449.82|13329.82|13448.26|13328.26|13449.82|13329.82|13447.63|13327.63|10
1625238190000|2021-07-02 15:03:10|13448.36|13328.36|13449.01|13329.01|13449.13|13329.13|13448.2|13328.2|10
1625238200000|2021-07-02 15:03:20|13449.5|13329.5|13447.72|13327.72|13449.7|13329.7|13447.69|13327.69|9
1625238210000|2021-07-02 15:03:30|13447.63|13327.63|13448.48|13328.48|13448.95|13328.95|13447.63|13327.63|9
1625238220000|2021-07-02 15:03:40|13448.82|13328.82|13449.13|13329.13|13449.3|13329.3|13448.72|13328.72|10
1625238230000|2021-07-02 15:03:50|13449.17|13329.17|13445.95|13325.95|13449.17|13329.17|13445.95|13325.95|9
1625238240000|2021-07-02 15:04:00|13446.13|13326.13|13442.27|13322.27|13446.13|13326.13|13442.27|13322.27|10
1625238250000|2021-07-02 15:04:10|13441.51|13321.51|13439.18|13319.18|13441.66|13321.66|13439.18|13319.18|10
1625238260000|2021-07-02 15:04:20|13438.3|13318.3|13436.65|13316.65|13438.3|13318.3|13435.95|13315.95|9
1625238270000|2021-07-02 15:04:30|13436.58|13316.58|13437.92|13317.92|13438.02|13318.02|13436.58|13316.58|10
1625238280000|2021-07-02 15:04:40|13438|13318|13438.27|13318.27|13438.68|13318.68|13437.36|13317.36|10
1625238290000|2021-07-02 15:04:50|13438.18|13318.18|13436.07|13316.07|13438.18|13318.18|13435.9|13315.9|10
1625238300000|2021-07-02 15:05:00|13436.41|13316.41|13438.19|13318.19|13438.19|13318.19|13436.41|13316.41|10
1625238310000|2021-07-02 15:05:10|13438.2|13318.2|13440.27|13320.27|13440.34|13320.34|13438.2|13318.2|10
1625238320000|2021-07-02 15:05:20|13439.92|13319.92|13442.14|13322.14|13442.14|13322.14|13439.92|13319.92|10
1625238330000|2021-07-02 15:05:30|13442.32|13322.32|13442.06|13322.06|13442.64|13322.64|13441.84|13321.84|10
1625238340000|2021-07-02 15:05:40|13442.03|13322.03|13443.29|13323.29|13443.29|13323.29|13441.64|13321.64|10
1625238350000|2021-07-02 15:05:50|13443.31|13323.31|13444.54|13324.54|13445.66|13325.66|13443.31|13323.31|9
1625238360000|2021-07-02 15:06:00|13444.61|13324.61|13443.78|13323.78|13445.31|13325.31|13443.19|13323.19|9
1625238370000|2021-07-02 15:06:10|13442.85|13322.85|13447.03|13327.03|13447.03|13327.03|13442.85|13322.85|10
1625238380000|2021-07-02 15:06:20|13447.49|13327.49|13446.47|13326.47|13447.93|13327.93|13446.47|13326.47|10
1625238390000|2021-07-02 15:06:30|13446.31|13326.31|13445.74|13325.74|13446.31|13326.31|13445.36|13325.36|9
1625238400000|2021-07-02 15:06:40|13445.68|13325.68|13444.74|13324.74|13445.68|13325.68|13444.74|13324.74|9
1625238410000|2021-07-02 15:06:50|13444.67|13324.67|13444.61|13324.61|13444.67|13324.67|13444.19|13324.19|8
1625238420000|2021-07-02 15:07:00|13444.79|13324.79|13446.2|13326.2|13446.2|13326.2|13444.79|13324.79|10
1625238430000|2021-07-02 15:07:10|13447.24|13327.24|13447.52|13327.52|13447.58|13327.58|13447.24|13327.24|9
1625238440000|2021-07-02 15:07:20|13447.65|13327.65|13450.62|13330.62|13450.62|13330.62|13447.65|13327.65|9
1625238450000|2021-07-02 15:07:30|13450.46|13330.46|13452.17|13332.17|13452.38|13332.38|13450.42|13330.42|10
1625238460000|2021-07-02 15:07:40|13452.3|13332.3|13449.99|13329.99|13452.3|13332.3|13449.7|13329.7|9
1625238470000|2021-07-02 15:07:50|13449.87|13329.87|13449.39|13329.39|13449.87|13329.87|13449.29|13329.29|10
1625238480000|2021-07-02 15:08:00|13449.33|13329.33|13450.41|13330.41|13450.41|13330.41|13449.17|13329.17|8
1625238490000|2021-07-02 15:08:10|13450.06|13330.06|13451.07|13331.07|13451.07|13331.07|13449.15|13329.15|8
1625238500000|2021-07-02 15:08:20|13451.09|13331.09|13451.41|13331.41|13451.59|13331.59|13451.09|13331.09|8
1625238510000|2021-07-02 15:08:30|13451.43|13331.43|13451.54|13331.54|13451.54|13331.54|13451.17|13331.17|8
1625238520000|2021-07-02 15:08:40|13451.52|13331.52|13452.29|13332.29|13452.29|13332.29|13450.67|13330.67|9
1625238530000|2021-07-02 15:08:50|13452.39|13332.39|13453.71|13333.71|13453.79|13333.79|13452.39|13332.39|9
1625238540000|2021-07-02 15:09:00|13453.45|13333.45|13452.85|13332.85|13453.45|13333.45|13452.85|13332.85|10
1625238550000|2021-07-02 15:09:10|13452.55|13332.55|13452.59|13332.59|13453.47|13333.47|13452.32|13332.32|10
1625238560000|2021-07-02 15:09:20|13452.46|13332.46|13451.13|13331.13|13452.46|13332.46|13450.78|13330.78|10
1625238570000|2021-07-02 15:09:30|13451.02|13331.02|13450.89|13330.89|13451.02|13331.02|13450.62|13330.62|9
1625238580000|2021-07-02 15:09:40|13450.43|13330.43|13451.67|13331.67|13452.04|13332.04|13450.43|13330.43|9
1625238590000|2021-07-02 15:09:50|13451.49|13331.49|13451.58|13331.58|13451.76|13331.76|13451.37|13331.37|9
1625238600000|2021-07-02 15:10:00|13453.03|13333.03|13453.12|13333.12|13453.83|13333.83|13453.03|13333.03|9
1625238610000|2021-07-02 15:10:10|13453.16|13333.16|13449.31|13329.31|13453.16|13333.16|13449.31|13329.31|10
1625238620000|2021-07-02 15:10:20|13449.12|13329.12|13444.82|13324.82|13449.12|13329.12|13444.82|13324.82|10
1625238630000|2021-07-02 15:10:30|13444.83|13324.83|13443.75|13323.75|13444.83|13324.83|13443.75|13323.75|10
1625238640000|2021-07-02 15:10:40|13443.57|13323.57|13441.57|13321.57|13443.57|13323.57|13441.45|13321.45|10
1625238650000|2021-07-02 15:10:50|13441.56|13321.56|13440.19|13320.19|13441.57|13321.57|13440.19|13320.19|10
1625238660000|2021-07-02 15:11:00|13439.97|13319.97|13437.2|13317.2|13439.97|13319.97|13436.47|13316.47|10
1625238670000|2021-07-02 15:11:10|13437.18|13317.18|13436.03|13316.03|13437.18|13317.18|13435.98|13315.98|9
1625238680000|2021-07-02 15:11:20|13436.02|13316.02|13434.2|13314.2|13436.02|13316.02|13434.2|13314.2|10
1625238690000|2021-07-02 15:11:30|13434.24|13314.24|13429.4|13309.4|13434.24|13314.24|13429.4|13309.4|10
1625238700000|2021-07-02 15:11:40|13429.13|13309.13|13422.15|13302.15|13429.13|13309.13|13422.15|13302.15|10
1625238710000|2021-07-02 15:11:50|13421.41|13301.41|13417.31|13297.31|13421.41|13301.41|13417.31|13297.31|10
1625238720000|2021-07-02 15:12:00|13417.71|13297.71|13414.97|13294.97|13418.15|13298.15|13414.97|13294.97|9
1625238730000|2021-07-02 15:12:10|13414.54|13294.54|13407.1|13287.1|13414.54|13294.54|13407.1|13287.1|10
1625238740000|2021-07-02 15:12:20|13407.07|13287.07|13405.85|13285.85|13407.32|13287.32|13405.85|13285.85|10
1625238750000|2021-07-02 15:12:30|13406.01|13286.01|13407.67|13287.67|13407.67|13287.67|13405.78|13285.78|10
1625238760000|2021-07-02 15:12:40|13407.8|13287.8|13406.69|13286.69|13407.8|13287.8|13406.69|13286.69|10
1625238770000|2021-07-02 15:12:50|13406.72|13286.72|13403.99|13283.99|13406.72|13286.72|13403.99|13283.99|9
1625238780000|2021-07-02 15:13:00|13404.04|13284.04|13401.21|13281.21|13404.53|13284.53|13401.21|13281.21|10
1625238790000|2021-07-02 15:13:10|13402.21|13282.21|13399.79|13279.79|13402.21|13282.21|13399.79|13279.79|10
1625238800000|2021-07-02 15:13:20|13399.58|13279.58|13401.23|13281.23|13401.23|13281.23|13399.4|13279.4|9
1625238810000|2021-07-02 15:13:30|13401.35|13281.35|13400.37|13280.37|13401.65|13281.65|13399.89|13279.89|10
1625238820000|2021-07-02 15:13:40|13400.45|13280.45|13398.98|13278.98|13400.6|13280.6|13398.98|13278.98|10
1625238830000|2021-07-02 15:13:50|13399.1|13279.1|13397.44|13277.44|13399.1|13279.1|13396.6|13276.6|10
1625238840000|2021-07-02 15:14:00|13397.36|13277.36|13397.24|13277.24|13397.65|13277.65|13396.96|13276.96|10
1625238850000|2021-07-02 15:14:10|13397.23|13277.23|13398.07|13278.07|13398.07|13278.07|13396.35|13276.35|10
1625238860000|2021-07-02 15:14:20|13398.95|13278.95|13401.3|13281.3|13401.3|13281.3|13398.95|13278.95|10
1625238870000|2021-07-02 15:14:30|13401.37|13281.37|13404.43|13284.43|13404.63|13284.63|13401.37|13281.37|10
1625238880000|2021-07-02 15:14:40|13404.53|13284.53|13403.99|13283.99|13404.62|13284.62|13403.99|13283.99|8
1625238890000|2021-07-02 15:14:50|13403.93|13283.93|13402.17|13282.17|13403.93|13283.93|13401.78|13281.78|10
1625238900000|2021-07-02 15:15:00|13402.31|13282.31|13402.69|13282.69|13402.94|13282.94|13400.76|13280.76|10
1625238910000|2021-07-02 15:15:10|13403.13|13283.13|13403.25|13283.25|13403.66|13283.66|13403.13|13283.13|10
1625238920000|2021-07-02 15:15:20|13403.69|13283.69|13402.9|13282.9|13404.78|13284.78|13402.9|13282.9|10
1625238930000|2021-07-02 15:15:30|13403.19|13283.19|13400.51|13280.51|13403.19|13283.19|13399.26|13279.26|10
1625238940000|2021-07-02 15:15:40|13400|13280|13396.66|13276.66|13400|13280|13396.5|13276.5|10
1625238950000|2021-07-02 15:15:50|13395.15|13275.15|13389.97|13269.97|13395.15|13275.15|13389.97|13269.97|10
1625238960000|2021-07-02 15:16:00|13389.82|13269.82|13388.52|13268.52|13390.1|13270.1|13387.78|13267.78|10
1625238970000|2021-07-02 15:16:10|13388.11|13268.11|13388.23|13268.23|13388.23|13268.23|13386.99|13266.99|10
1625238980000|2021-07-02 15:16:20|13388.09|13268.09|13388.65|13268.65|13388.77|13268.77|13387.19|13267.19|9
1625238990000|2021-07-02 15:16:30|13388.62|13268.62|13389.61|13269.61|13389.99|13269.99|13388.62|13268.62|9
1625239000000|2021-07-02 15:16:40|13389.99|13269.99|13384.82|13264.82|13390.19|13270.19|13384.81|13264.81|10
1625239010000|2021-07-02 15:16:50|13384.55|13264.55|13378.58|13258.58|13384.55|13264.55|13378.58|13258.58|9
1625239020000|2021-07-02 15:17:00|13377.49|13257.49|13378.23|13258.23|13378.31|13258.31|13377.49|13257.49|10
1625239030000|2021-07-02 15:17:10|13378.57|13258.57|13379.72|13259.72|13381.31|13261.31|13378.57|13258.57|10
1625239040000|2021-07-02 15:17:20|13379.76|13259.76|13376.69|13256.69|13379.76|13259.76|13376.69|13256.69|10
1625239050000|2021-07-02 15:17:30|13376.43|13256.43|13371.83|13251.83|13377.52|13257.52|13371.83|13251.83|10
1625239060000|2021-07-02 15:17:40|13371.64|13251.64|13369.62|13249.62|13371.64|13251.64|13369|13249|10
1625239070000|2021-07-02 15:17:50|13369.37|13249.37|13369.24|13249.24|13369.56|13249.56|13368.51|13248.51|10
1625239080000|2021-07-02 15:18:00|13368.23|13248.23|13371.96|13251.96|13371.96|13251.96|13368.23|13248.23|10
1625239090000|2021-07-02 15:18:10|13372.71|13252.71|13375.33|13255.33|13375.33|13255.33|13372.71|13252.71|10
1625239100000|2021-07-02 15:18:20|13376.52|13256.52|13377.78|13257.78|13378.9|13258.9|13376.52|13256.52|10
1625239110000|2021-07-02 15:18:30|13377.68|13257.68|13375.77|13255.77|13377.71|13257.71|13375.77|13255.77|9
1625239120000|2021-07-02 15:18:40|13375.84|13255.84|13377.5|13257.5|13377.5|13257.5|13375.62|13255.62|10
1625239130000|2021-07-02 15:18:50|13377.58|13257.58|13377.39|13257.39|13377.6|13257.6|13376.72|13256.72|10
1625239140000|2021-07-02 15:19:00|13377.33|13257.33|13377.03|13257.03|13377.47|13257.47|13376.75|13256.75|9
1625239150000|2021-07-02 15:19:10|13376.94|13256.94|13379.37|13259.37|13379.37|13259.37|13376.94|13256.94|10
1625239160000|2021-07-02 15:19:20|13379.09|13259.09|13384.07|13264.07|13384.07|13264.07|13379.09|13259.09|10
1625239170000|2021-07-02 15:19:30|13385.09|13265.09|13387.13|13267.13|13387.13|13267.13|13385.09|13265.09|10
1625239180000|2021-07-02 15:19:40|13386.93|13266.93|13386.67|13266.67|13389.45|13269.45|13386.67|13266.67|10
1625239190000|2021-07-02 15:19:50|13386.68|13266.68|13384.09|13264.09|13386.68|13266.68|13384.06|13264.06|10
1625239200000|2021-07-02 15:20:00|13384.87|13264.87|13385.71|13265.71|13385.73|13265.73|13384.61|13264.61|10
1625239210000|2021-07-02 15:20:10|13386.1|13266.1|13386.1|13266.1|13386.55|13266.55|13385.88|13265.88|9
1625239220000|2021-07-02 15:20:20|13386.22|13266.22|13387.32|13267.32|13387.32|13267.32|13386.22|13266.22|8
1625239230000|2021-07-02 15:20:30|13387.06|13267.06|13386.73|13266.73|13387.16|13267.16|13386.33|13266.33|10
1625239240000|2021-07-02 15:20:40|13386.59|13266.59|13385.63|13265.63|13386.74|13266.74|13385.63|13265.63|9
1625239250000|2021-07-02 15:20:50|13385.87|13265.87|13386.34|13266.34|13386.62|13266.62|13385.87|13265.87|10
1625239260000|2021-07-02 15:21:00|13386.27|13266.27|13385.62|13265.62|13386.27|13266.27|13385.2|13265.2|10
1625239270000|2021-07-02 15:21:10|13382.89|13262.89|13381.72|13261.72|13382.89|13262.89|13381.57|13261.57|10
1625239280000|2021-07-02 15:21:20|13382.06|13262.06|13382.85|13262.85|13383.47|13263.47|13382.06|13262.06|10
1625239290000|2021-07-02 15:21:30|13382.96|13262.96|13383.11|13263.11|13384.25|13264.25|13382.96|13262.96|10
1625239300000|2021-07-02 15:21:40|13383.37|13263.37|13382.44|13262.44|13383.39|13263.39|13382.44|13262.44|10
1625239310000|2021-07-02 15:21:50|13382.71|13262.71|13382.72|13262.72|13382.88|13262.88|13382.36|13262.36|10
1625239320000|2021-07-02 15:22:00|13382.79|13262.79|13384.9|13264.9|13384.9|13264.9|13382.79|13262.79|10
1625239330000|2021-07-02 15:22:10|13385.39|13265.39|13387.35|13267.35|13387.35|13267.35|13385.01|13265.01|10
1625239340000|2021-07-02 15:22:20|13387.09|13267.09|13385.7|13265.7|13387.09|13267.09|13385.7|13265.7|10
1625239350000|2021-07-02 15:22:30|13386.22|13266.22|13385.63|13265.63|13386.22|13266.22|13385.63|13265.63|10
1625239360000|2021-07-02 15:22:40|13385.73|13265.73|13384.46|13264.46|13385.73|13265.73|13384.46|13264.46|10
1625239370000|2021-07-02 15:22:50|13384.42|13264.42|13384.1|13264.1|13384.44|13264.44|13383.39|13263.39|10
1625239380000|2021-07-02 15:23:00|13383.23|13263.23|13384.61|13264.61|13384.61|13264.61|13382.94|13262.94|10
1625239390000|2021-07-02 15:23:10|13384.87|13264.87|13383.29|13263.29|13384.87|13264.87|13382.97|13262.97|10
1625239400000|2021-07-02 15:23:20|13383.46|13263.46|13384.28|13264.28|13384.45|13264.45|13383.1|13263.1|10
1625239410000|2021-07-02 15:23:30|13384.42|13264.42|13384.04|13264.04|13384.47|13264.47|13384.01|13264.01|9
1625239420000|2021-07-02 15:23:40|13384.17|13264.17|13384.6|13264.6|13385.41|13265.41|13384.17|13264.17|9
1625239430000|2021-07-02 15:23:50|13384.58|13264.58|13381.67|13261.67|13384.58|13264.58|13381.67|13261.67|10
1625239440000|2021-07-02 15:24:00|13381.51|13261.51|13382|13262|13382.39|13262.39|13381.51|13261.51|9
1625239450000|2021-07-02 15:24:10|13381.35|13261.35|13380.64|13260.64|13381.35|13261.35|13379.65|13259.65|10
1625239460000|2021-07-02 15:24:20|13380.45|13260.45|13379.56|13259.56|13380.55|13260.55|13379.52|13259.52|9
1625239470000|2021-07-02 15:24:30|13379.67|13259.67|13380.69|13260.69|13380.69|13260.69|13379.66|13259.66|10
1625239480000|2021-07-02 15:24:40|13380.07|13260.07|13378.66|13258.66|13380.13|13260.13|13377.61|13257.61|10
1625239490000|2021-07-02 15:24:50|13379.97|13259.97|13385.78|13265.78|13385.78|13265.78|13379.97|13259.97|10
1625239500000|2021-07-02 15:25:00|13386.17|13266.17|13387.32|13267.32|13387.32|13267.32|13386.13|13266.13|10
1625239510000|2021-07-02 15:25:10|13387.33|13267.33|13389.21|13269.21|13389.21|13269.21|13386.77|13266.77|9
1625239520000|2021-07-02 15:25:20|13389.5|13269.5|13388.98|13268.98|13389.5|13269.5|13388.69|13268.69|9
1625239530000|2021-07-02 15:25:30|13388.84|13268.84|13384.14|13264.14|13388.84|13268.84|13384.14|13264.14|10
1625239540000|2021-07-02 15:25:40|13383.78|13263.78|13381.41|13261.41|13383.78|13263.78|13380.85|13260.85|10
1625239550000|2021-07-02 15:25:50|13381.75|13261.75|13380.64|13260.64|13381.75|13261.75|13379.35|13259.35|10
1625239560000|2021-07-02 15:26:00|13380.52|13260.52|13378.41|13258.41|13380.52|13260.52|13378.41|13258.41|10
1625239570000|2021-07-02 15:26:10|13377.54|13257.54|13373.32|13253.32|13377.62|13257.62|13373.32|13253.32|9
1625239580000|2021-07-02 15:26:20|13373.96|13253.96|13371.85|13251.85|13373.96|13253.96|13371.8|13251.8|10
1625239590000|2021-07-02 15:26:30|13372.46|13252.46|13370.75|13250.75|13372.46|13252.46|13370.75|13250.75|9
1625239600000|2021-07-02 15:26:40|13370.91|13250.91|13370.54|13250.54|13371.06|13251.06|13370.51|13250.51|9
1625239610000|2021-07-02 15:26:50|13370.3|13250.3|13369.37|13249.37|13370.3|13250.3|13368.64|13248.64|8
1625239620000|2021-07-02 15:27:00|13368.89|13248.89|13364.68|13244.68|13370.41|13250.41|13364.68|13244.68|10
1625239630000|2021-07-02 15:27:10|13364.86|13244.86|13369.25|13249.25|13369.25|13249.25|13364.86|13244.86|10
1625239640000|2021-07-02 15:27:20|13369.5|13249.5|13369.44|13249.44|13370.42|13250.42|13368.67|13248.67|10
1625239650000|2021-07-02 15:27:30|13369.53|13249.53|13369.49|13249.49|13369.62|13249.62|13368.71|13248.71|10
1625239660000|2021-07-02 15:27:40|13369.55|13249.55|13365.96|13245.96|13369.55|13249.55|13365.95|13245.95|10
1625239670000|2021-07-02 15:27:50|13365.79|13245.79|13365.7|13245.7|13365.94|13245.94|13365.38|13245.38|10
1625239680000|2021-07-02 15:28:00|13366.64|13246.64|13366.31|13246.31|13367.99|13247.99|13366.31|13246.31|10
1625239690000|2021-07-02 15:28:10|13366.98|13246.98|13368.96|13248.96|13368.96|13248.96|13366.98|13246.98|10
1625239700000|2021-07-02 15:28:20|13369.02|13249.02|13369.65|13249.65|13369.69|13249.69|13367.97|13247.97|10
1625239710000|2021-07-02 15:28:30|13369.56|13249.56|13368.09|13248.09|13369.77|13249.77|13368.09|13248.09|10
1625239720000|2021-07-02 15:28:40|13368.05|13248.05|13368|13248|13368.05|13248.05|13367.25|13247.25|9
1625239730000|2021-07-02 15:28:50|13367.97|13247.97|13364.2|13244.2|13367.97|13247.97|13364.2|13244.2|10
1625239740000|2021-07-02 15:29:00|13363.92|13243.92|13361.09|13241.09|13363.92|13243.92|13361.09|13241.09|10
1625239750000|2021-07-02 15:29:10|13360.48|13240.48|13357.26|13237.26|13360.48|13240.48|13357.26|13237.26|10
1625239760000|2021-07-02 15:29:20|13357.49|13237.49|13356.71|13236.71|13357.49|13237.49|13356.59|13236.59|10
1625239770000|2021-07-02 15:29:30|13356.65|13236.65|13355.37|13235.37|13357.31|13237.31|13355.37|13235.37|10
1625239780000|2021-07-02 15:29:40|13355.4|13235.4|13359.03|13239.03|13359.03|13239.03|13355.4|13235.4|10
1625239790000|2021-07-02 15:29:50|13359.14|13239.14|13361.77|13241.77|13361.77|13241.77|13358.83|13238.83|10
1625239800000|2021-07-02 15:30:00|13361.86|13241.86|13362.73|13242.73|13363.5|13243.5|13361.86|13241.86|10
1625239810000|2021-07-02 15:30:10|13363.06|13243.06|13364.52|13244.52|13364.69|13244.69|13363.06|13243.06|9
1625239820000|2021-07-02 15:30:20|13365.38|13245.38|13370.49|13250.49|13370.49|13250.49|13363.53|13243.53|10
1625239830000|2021-07-02 15:30:30|13371.34|13251.34|13385.09|13265.09|13385.09|13265.09|13371.34|13251.34|10
1625239840000|2021-07-02 15:30:40|13384.88|13264.88|13386.63|13266.63|13387.76|13267.76|13384.88|13264.88|10
1625239850000|2021-07-02 15:30:50|13386.62|13266.62|13387.25|13267.25|13387.74|13267.74|13384.88|13264.88|9
1625239860000|2021-07-02 15:31:00|13387.17|13267.17|13386.85|13266.85|13387.17|13267.17|13385.85|13265.85|10
1625239870000|2021-07-02 15:31:10|13387.1|13267.1|13391.05|13271.05|13391.05|13271.05|13387.1|13267.1|10
1625239880000|2021-07-02 15:31:20|13391.15|13271.15|13391.37|13271.37|13391.73|13271.73|13390.95|13270.95|10
1625239890000|2021-07-02 15:31:30|13392.67|13272.67|13392.42|13272.42|13392.93|13272.93|13392.42|13272.42|10
1625239900000|2021-07-02 15:31:40|13392.6|13272.6|13392.23|13272.23|13392.73|13272.73|13392.04|13272.04|10
1625239910000|2021-07-02 15:31:50|13391.95|13271.95|13390.15|13270.15|13391.95|13271.95|13390.15|13270.15|10
1625239920000|2021-07-02 15:32:00|13389.27|13269.27|13386.45|13266.45|13389.27|13269.27|13386.45|13266.45|10
1625239930000|2021-07-02 15:32:10|13385.99|13265.99|13382.66|13262.66|13385.99|13265.99|13382.66|13262.66|10
1625239940000|2021-07-02 15:32:20|13382.31|13262.31|13379.69|13259.69|13382.31|13262.31|13379.69|13259.69|10
1625239950000|2021-07-02 15:32:30|13379.61|13259.61|13382.29|13262.29|13382.29|13262.29|13379.61|13259.61|10
1625239960000|2021-07-02 15:32:40|13382.52|13262.52|13384.28|13264.28|13384.8|13264.8|13382.52|13262.52|9
1625239970000|2021-07-02 15:32:50|13384.88|13264.88|13386.04|13266.04|13386.22|13266.22|13384.88|13264.88|10
1625239980000|2021-07-02 15:33:00|13386.03|13266.03|13387.05|13267.05|13387.05|13267.05|13386.03|13266.03|10
1625239990000|2021-07-02 15:33:10|13387.07|13267.07|13386.39|13266.39|13387.43|13267.43|13386.35|13266.35|10
1625240000000|2021-07-02 15:33:20|13387.28|13267.28|13387.44|13267.44|13387.44|13267.44|13386.66|13266.66|8
1625240010000|2021-07-02 15:33:30|13386.5|13266.5|13384.32|13264.32|13386.5|13266.5|13384.29|13264.29|10
1625240020000|2021-07-02 15:33:40|13384.53|13264.53|13384.77|13264.77|13385.35|13265.35|13384.44|13264.44|9
1625240030000|2021-07-02 15:33:50|13383.96|13263.96|13377.97|13257.97|13383.96|13263.96|13377.97|13257.97|10
1625240040000|2021-07-02 15:34:00|13378.02|13258.02|13374.52|13254.52|13378.02|13258.02|13374.52|13254.52|10
1625240050000|2021-07-02 15:34:10|13374.39|13254.39|13374.41|13254.41|13374.77|13254.77|13374.29|13254.29|10
1625240060000|2021-07-02 15:34:20|13374.44|13254.44|13375.3|13255.3|13375.3|13255.3|13373.73|13253.73|10
1625240070000|2021-07-02 15:34:30|13375.67|13255.67|13376.92|13256.92|13377.32|13257.32|13375.67|13255.67|10
1625240080000|2021-07-02 15:34:40|13377.13|13257.13|13378.2|13258.2|13378.2|13258.2|13377.13|13257.13|10
1625240090000|2021-07-02 15:34:50|13378.16|13258.16|13379.14|13259.14|13379.14|13259.14|13378.16|13258.16|8
1625240100000|2021-07-02 15:35:00|13379.06|13259.06|13381.73|13261.73|13381.73|13261.73|13378.98|13258.98|9
1625240110000|2021-07-02 15:35:10|13381.6|13261.6|13383.55|13263.55|13383.55|13263.55|13381.6|13261.6|9
1625240120000|2021-07-02 15:35:20|13383.79|13263.79|13385.18|13265.18|13385.18|13265.18|13383.73|13263.73|10
1625240130000|2021-07-02 15:35:30|13385.61|13265.61|13385.35|13265.35|13385.75|13265.75|13384.96|13264.96|8
1625240140000|2021-07-02 15:35:40|13385.36|13265.36|13388.1|13268.1|13388.1|13268.1|13385.36|13265.36|9
1625240150000|2021-07-02 15:35:50|13388.41|13268.41|13388.93|13268.93|13389.47|13269.47|13388.41|13268.41|8
1625240160000|2021-07-02 15:36:00|13389.21|13269.21|13392.52|13272.52|13392.52|13272.52|13388.95|13268.95|9
1625240170000|2021-07-02 15:36:10|13391.72|13271.72|13402.15|13282.15|13402.15|13282.15|13391.72|13271.72|10
1625240180000|2021-07-02 15:36:20|13402.63|13282.63|13401.35|13281.35|13402.63|13282.63|13401.35|13281.35|10
1625240190000|2021-07-02 15:36:30|13401.3|13281.3|13407.11|13287.11|13407.11|13287.11|13401.3|13281.3|10
1625240200000|2021-07-02 15:36:40|13406.96|13286.96|13406.54|13286.54|13406.96|13286.96|13405.72|13285.72|10
1625240210000|2021-07-02 15:36:50|13406.14|13286.14|13406.03|13286.03|13407.03|13287.03|13406.03|13286.03|10
1625240220000|2021-07-02 15:37:00|13405.45|13285.45|13403.71|13283.71|13405.45|13285.45|13402.37|13282.37|10
1625240230000|2021-07-02 15:37:10|13403.97|13283.97|13406.9|13286.9|13406.9|13286.9|13403.97|13283.97|10
1625240240000|2021-07-02 15:37:20|13406.76|13286.76|13408.69|13288.69|13408.69|13288.69|13406.76|13286.76|10
1625240250000|2021-07-02 15:37:30|13408.33|13288.33|13410|13290|13410|13290|13407.87|13287.87|10
1625240260000|2021-07-02 15:37:40|13409.97|13289.97|13410.68|13290.68|13411.04|13291.04|13409.97|13289.97|10
1625240270000|2021-07-02 15:37:50|13410.14|13290.14|13407.1|13287.1|13410.14|13290.14|13406.99|13286.99|10
1625240280000|2021-07-02 15:38:00|13406.58|13286.58|13407.65|13287.65|13407.65|13287.65|13406.19|13286.19|9
1625240290000|2021-07-02 15:38:10|13407.55|13287.55|13406.46|13286.46|13407.61|13287.61|13406.46|13286.46|10
1625240300000|2021-07-02 15:38:20|13406.06|13286.06|13404.63|13284.63|13406.13|13286.13|13404.54|13284.54|10
1625240310000|2021-07-02 15:38:30|13404.4|13284.4|13403.9|13283.9|13404.4|13284.4|13402.82|13282.82|10
1625240320000|2021-07-02 15:38:40|13403.8|13283.8|13403.53|13283.53|13403.96|13283.96|13403.53|13283.53|7
1625240330000|2021-07-02 15:38:50|13403.89|13283.89|13403.41|13283.41|13404.3|13284.3|13403.32|13283.32|10
1625240340000|2021-07-02 15:39:00|13403.17|13283.17|13401.13|13281.13|13403.17|13283.17|13401.13|13281.13|10
1625240350000|2021-07-02 15:39:10|13400.87|13280.87|13399.43|13279.43|13400.87|13280.87|13399.08|13279.08|8
1625240360000|2021-07-02 15:39:20|13399.3|13279.3|13396.61|13276.61|13399.46|13279.46|13396.61|13276.61|10
1625240370000|2021-07-02 15:39:30|13396.03|13276.03|13396.77|13276.77|13396.77|13276.77|13395.37|13275.37|10
1625240380000|2021-07-02 15:39:40|13397.6|13277.6|13396.01|13276.01|13397.6|13277.6|13395.97|13275.97|10
1625240390000|2021-07-02 15:39:50|13396.02|13276.02|13396.6|13276.6|13396.6|13276.6|13395.29|13275.29|9
1625240400000|2021-07-02 15:40:00|13398|13278|13401.12|13281.12|13401.12|13281.12|13397.68|13277.68|10
1625240410000|2021-07-02 15:40:10|13401.37|13281.37|13403.74|13283.74|13403.74|13283.74|13401.37|13281.37|10
1625240420000|2021-07-02 15:40:20|13403.53|13283.53|13404.93|13284.93|13404.93|13284.93|13403.31|13283.31|10
1625240430000|2021-07-02 15:40:30|13404.91|13284.91|13408.41|13288.41|13408.41|13288.41|13404.91|13284.91|10
1625240440000|2021-07-02 15:40:40|13408.82|13288.82|13410.47|13290.47|13410.49|13290.49|13408.82|13288.82|9
1625240450000|2021-07-02 15:40:50|13410.77|13290.77|13410.13|13290.13|13410.77|13290.77|13409.83|13289.83|10
1625240460000|2021-07-02 15:41:00|13410.14|13290.14|13409.51|13289.51|13410.17|13290.17|13409.51|13289.51|8
1625240470000|2021-07-02 15:41:10|13408.41|13288.41|13404.91|13284.91|13408.41|13288.41|13404.91|13284.91|10
1625240480000|2021-07-02 15:41:20|13404.67|13284.67|13402.07|13282.07|13404.67|13284.67|13402.07|13282.07|10
1625240490000|2021-07-02 15:41:30|13402.09|13282.09|13397.19|13277.19|13402.09|13282.09|13397.19|13277.19|10
1625240500000|2021-07-02 15:41:40|13397.3|13277.3|13394.72|13274.72|13397.3|13277.3|13394.72|13274.72|9
1625240510000|2021-07-02 15:41:50|13394.42|13274.42|13390.95|13270.95|13394.43|13274.43|13390.95|13270.95|10
1625240520000|2021-07-02 15:42:00|13390.74|13270.74|13391.99|13271.99|13391.99|13271.99|13390.27|13270.27|10
1625240530000|2021-07-02 15:42:10|13392|13272|13392.8|13272.8|13393.2|13273.2|13391.86|13271.86|10
1625240540000|2021-07-02 15:42:20|13393.42|13273.42|13396.14|13276.14|13396.14|13276.14|13393.42|13273.42|9
1625240550000|2021-07-02 15:42:30|13396.17|13276.17|13397.68|13277.68|13398.63|13278.63|13396.17|13276.17|10
1625240560000|2021-07-02 15:42:40|13398.11|13278.11|13399.85|13279.85|13399.85|13279.85|13398.06|13278.06|10
1625240570000|2021-07-02 15:42:50|13399.81|13279.81|13400.05|13280.05|13400.15|13280.15|13399.47|13279.47|10
1625240580000|2021-07-02 15:43:00|13399.87|13279.87|13404.23|13284.23|13404.23|13284.23|13399.86|13279.86|10
1625240590000|2021-07-02 15:43:10|13404.29|13284.29|13405.1|13285.1|13405.1|13285.1|13404.29|13284.29|9
1625240600000|2021-07-02 15:43:20|13405.34|13285.34|13408.72|13288.72|13408.72|13288.72|13405.34|13285.34|10
1625240610000|2021-07-02 15:43:30|13408.04|13288.04|13408.53|13288.53|13408.98|13288.98|13407.23|13287.23|10
1625240620000|2021-07-02 15:43:40|13408.25|13288.25|13408.08|13288.08|13408.51|13288.51|13408.08|13288.08|10
1625240630000|2021-07-02 15:43:50|13407.97|13287.97|13407.22|13287.22|13407.98|13287.98|13407.14|13287.14|10
1625240640000|2021-07-02 15:44:00|13407.14|13287.14|13406.76|13286.76|13407.14|13287.14|13406.22|13286.22|9
1625240650000|2021-07-02 15:44:10|13406.69|13286.69|13410.61|13290.61|13410.81|13290.81|13406.69|13286.69|10
1625240660000|2021-07-02 15:44:20|13410.97|13290.97|13411.45|13291.45|13412.41|13292.41|13410.97|13290.97|10
1625240670000|2021-07-02 15:44:30|13412.07|13292.07|13413.11|13293.11|13414.03|13294.03|13412.07|13292.07|10
1625240680000|2021-07-02 15:44:40|13414.09|13294.09|13411.92|13291.92|13414.56|13294.56|13411.92|13291.92|10
1625240690000|2021-07-02 15:44:50|13412.07|13292.07|13412.5|13292.5|13412.5|13292.5|13411.61|13291.61|10
1625240700000|2021-07-02 15:45:00|13412.79|13292.79|13412.73|13292.73|13412.82|13292.82|13412.05|13292.05|8
1625240710000|2021-07-02 15:45:10|13412.74|13292.74|13411.8|13291.8|13413.29|13293.29|13411.8|13291.8|10
1625240720000|2021-07-02 15:45:20|13411.49|13291.49|13411.71|13291.71|13412.35|13292.35|13409.97|13289.97|10
1625240730000|2021-07-02 15:45:30|13411.99|13291.99|13413.35|13293.35|13413.35|13293.35|13411.84|13291.84|9
1625240740000|2021-07-02 15:45:40|13414.42|13294.42|13413.25|13293.25|13414.42|13294.42|13412.6|13292.6|9
1625240750000|2021-07-02 15:45:50|13413.42|13293.42|13414.99|13294.99|13414.99|13294.99|13413.34|13293.34|9
1625240760000|2021-07-02 15:46:00|13415.1|13295.1|13414.62|13294.62|13415.28|13295.28|13414.62|13294.62|9
1625240770000|2021-07-02 15:46:10|13414.68|13294.68|13413.73|13293.73|13414.68|13294.68|13413.73|13293.73|10
1625240780000|2021-07-02 15:46:20|13413.6|13293.6|13410.27|13290.27|13413.6|13293.6|13410.27|13290.27|9
1625240790000|2021-07-02 15:46:30|13410.05|13290.05|13406.48|13286.48|13410.05|13290.05|13406.48|13286.48|10
1625240800000|2021-07-02 15:46:40|13406.15|13286.15|13402.26|13282.26|13406.15|13286.15|13402.26|13282.26|10
1625240810000|2021-07-02 15:46:50|13402|13282|13401.72|13281.72|13402.35|13282.35|13401.54|13281.54|10
1625240820000|2021-07-02 15:47:00|13400.53|13280.53|13397.74|13277.74|13400.73|13280.73|13397.74|13277.74|10
1625240830000|2021-07-02 15:47:10|13397.41|13277.41|13393.97|13273.97|13397.41|13277.41|13393.97|13273.97|9
1625240840000|2021-07-02 15:47:20|13393.93|13273.93|13392.57|13272.57|13393.93|13273.93|13392.26|13272.26|8
1625240850000|2021-07-02 15:47:30|13392.28|13272.28|13392.12|13272.12|13392.61|13272.61|13391.23|13271.23|10
1625240860000|2021-07-02 15:47:40|13393.19|13273.19|13397.25|13277.25|13397.25|13277.25|13393.19|13273.19|10
1625240870000|2021-07-02 15:47:50|13397.12|13277.12|13402.14|13282.14|13402.14|13282.14|13397.12|13277.12|10
1625240880000|2021-07-02 15:48:00|13402.41|13282.41|13403.87|13283.87|13404.54|13284.54|13402.41|13282.41|10
1625240890000|2021-07-02 15:48:10|13405.74|13285.74|13409.05|13289.05|13409.05|13289.05|13405.74|13285.74|10
1625240900000|2021-07-02 15:48:20|13408.62|13288.62|13410.2|13290.2|13410.2|13290.2|13407.79|13287.79|10
1625240910000|2021-07-02 15:48:30|13410.52|13290.52|13412.62|13292.62|13412.62|13292.62|13410.52|13290.52|10
1625240920000|2021-07-02 15:48:40|13412.61|13292.61|13414.78|13294.78|13415.95|13295.95|13412.61|13292.61|10
1625240930000|2021-07-02 15:48:50|13414.8|13294.8|13415|13295|13416.1|13296.1|13414.69|13294.69|10
1625240940000|2021-07-02 15:49:00|13414.62|13294.62|13410.94|13290.94|13414.62|13294.62|13410.94|13290.94|10
1625240950000|2021-07-02 15:49:10|13410.85|13290.85|13411.6|13291.6|13411.69|13291.69|13410.85|13290.85|10
1625240960000|2021-07-02 15:49:20|13411.82|13291.82|13413.17|13293.17|13413.17|13293.17|13411.11|13291.11|10
1625240970000|2021-07-02 15:49:30|13414.05|13294.05|13419.81|13299.81|13419.81|13299.81|13414.05|13294.05|10
1625240980000|2021-07-02 15:49:40|13420.57|13300.57|13424.47|13304.47|13426.44|13306.44|13420.57|13300.57|10
1625240990000|2021-07-02 15:49:50|13424.71|13304.71|13422.55|13302.55|13424.77|13304.77|13422.55|13302.55|10
1625241000000|2021-07-02 15:50:00|13422.2|13302.2|13423.18|13303.18|13423.18|13303.18|13421.29|13301.29|10
1625241010000|2021-07-02 15:50:10|13423.31|13303.31|13423.11|13303.11|13427.29|13307.29|13423.11|13303.11|10
1625241020000|2021-07-02 15:50:20|13423.1|13303.1|13421.49|13301.49|13423.1|13303.1|13421|13301|10
1625241030000|2021-07-02 15:50:30|13421.31|13301.31|13422.24|13302.24|13422.34|13302.34|13420.72|13300.72|8
1625241040000|2021-07-02 15:50:40|13422.68|13302.68|13425.14|13305.14|13425.41|13305.41|13422.65|13302.65|10
1625241050000|2021-07-02 15:50:50|13424.7|13304.7|13424.46|13304.46|13424.9|13304.9|13424.46|13304.46|10
1625241060000|2021-07-02 15:51:00|13424.18|13304.18|13421.39|13301.39|13424.18|13304.18|13421.39|13301.39|9
1625241070000|2021-07-02 15:51:10|13421.05|13301.05|13422.65|13302.65|13422.65|13302.65|13421.05|13301.05|10
1625241080000|2021-07-02 15:51:20|13422.71|13302.71|13423.45|13303.45|13423.52|13303.52|13422.71|13302.71|10
1625241090000|2021-07-02 15:51:30|13423.58|13303.58|13422.34|13302.34|13423.58|13303.58|13421.72|13301.72|9
1625241100000|2021-07-02 15:51:40|13421.47|13301.47|13420.68|13300.68|13421.83|13301.83|13420.31|13300.31|10
1625241110000|2021-07-02 15:51:50|13420.52|13300.52|13418.36|13298.36|13420.52|13300.52|13418.36|13298.36|9
1625241120000|2021-07-02 15:52:00|13418.28|13298.28|13415.57|13295.57|13418.28|13298.28|13415.57|13295.57|10
1625241130000|2021-07-02 15:52:10|13415.54|13295.54|13413.93|13293.93|13415.54|13295.54|13413.7|13293.7|10
1625241140000|2021-07-02 15:52:20|13413.54|13293.54|13414.87|13294.87|13415.11|13295.11|13413.54|13293.54|10
1625241150000|2021-07-02 15:52:30|13415.46|13295.46|13414.77|13294.77|13415.65|13295.65|13414.61|13294.61|10
1625241160000|2021-07-02 15:52:40|13414.41|13294.41|13412.4|13292.4|13414.41|13294.41|13412.4|13292.4|9
1625241170000|2021-07-02 15:52:50|13412.12|13292.12|13415.2|13295.2|13415.2|13295.2|13412.12|13292.12|10
1625241180000|2021-07-02 15:53:00|13415.47|13295.47|13415.56|13295.56|13416.62|13296.62|13415.47|13295.47|10
1625241190000|2021-07-02 15:53:10|13415.4|13295.4|13414.58|13294.58|13415.4|13295.4|13414.35|13294.35|10
1625241200000|2021-07-02 15:53:20|13414.54|13294.54|13414.32|13294.32|13415.55|13295.55|13414.32|13294.32|10
1625241210000|2021-07-02 15:53:30|13414.04|13294.04|13412.59|13292.59|13414.04|13294.04|13412.53|13292.53|10
1625241220000|2021-07-02 15:53:40|13412.38|13292.38|13411.98|13291.98|13412.98|13292.98|13411.89|13291.89|10
1625241230000|2021-07-02 15:53:50|13412.08|13292.08|13411.67|13291.67|13412.17|13292.17|13410.41|13290.41|10
1625241240000|2021-07-02 15:54:00|13411.69|13291.69|13410.93|13290.93|13411.83|13291.83|13410.89|13290.89|10
1625241250000|2021-07-02 15:54:10|13411.61|13291.61|13413.68|13293.68|13413.68|13293.68|13411.61|13291.61|10
1625241260000|2021-07-02 15:54:20|13414.07|13294.07|13415.08|13295.08|13415.18|13295.18|13413.91|13293.91|10
1625241270000|2021-07-02 15:54:30|13415.14|13295.14|13414.87|13294.87|13416.06|13296.06|13414.87|13294.87|10
1625241280000|2021-07-02 15:54:40|13414.83|13294.83|13412.68|13292.68|13414.91|13294.91|13412.68|13292.68|9
1625241290000|2021-07-02 15:54:50|13412.46|13292.46|13413.4|13293.4|13413.4|13293.4|13412.46|13292.46|10
1625241300000|2021-07-02 15:55:00|13413.49|13293.49|13415.85|13295.85|13415.93|13295.93|13413.49|13293.49|10
1625241310000|2021-07-02 15:55:10|13416.26|13296.26|13418.9|13298.9|13418.96|13298.96|13416.26|13296.26|9
1625241320000|2021-07-02 15:55:20|13418.71|13298.71|13419.94|13299.94|13419.94|13299.94|13418.55|13298.55|9
1625241330000|2021-07-02 15:55:30|13420.24|13300.24|13422.78|13302.78|13422.78|13302.78|13420.24|13300.24|7
1625241340000|2021-07-02 15:55:40|13421.85|13301.85|13425.96|13305.96|13425.96|13305.96|13421.85|13301.85|10
1625241350000|2021-07-02 15:55:50|13426.29|13306.29|13427.07|13307.07|13427.24|13307.24|13426.28|13306.28|10
1625241360000|2021-07-02 15:56:00|13427.15|13307.15|13426.96|13306.96|13427.84|13307.84|13426.96|13306.96|10
1625241370000|2021-07-02 15:56:10|13426.54|13306.54|13426.72|13306.72|13427.33|13307.33|13426.45|13306.45|10
1625241380000|2021-07-02 15:56:20|13426.78|13306.78|13428.25|13308.25|13428.25|13308.25|13426.45|13306.45|10
1625241390000|2021-07-02 15:56:30|13428.93|13308.93|13430.74|13310.74|13430.74|13310.74|13428.93|13308.93|10
1625241400000|2021-07-02 15:56:40|13431.01|13311.01|13433.39|13313.39|13433.39|13313.39|13430.82|13310.82|10
1625241410000|2021-07-02 15:56:50|13433.82|13313.82|13436.98|13316.98|13437.03|13317.03|13433.82|13313.82|10
1625241420000|2021-07-02 15:57:00|13438.39|13318.39|13438.61|13318.61|13438.72|13318.72|13438.37|13318.37|10
1625241430000|2021-07-02 15:57:10|13438.63|13318.63|13437.78|13317.78|13439.23|13319.23|13437.78|13317.78|7
1625241440000|2021-07-02 15:57:20|13437.86|13317.86|13446|13326|13446|13326|13437.86|13317.86|10
1625241450000|2021-07-02 15:57:30|13446.43|13326.43|13448.12|13328.12|13449.86|13329.86|13446.43|13326.43|10
1625241460000|2021-07-02 15:57:40|13447.45|13327.45|13447.69|13327.69|13448.32|13328.32|13446.95|13326.95|10
1625241470000|2021-07-02 15:57:50|13448.91|13328.91|13452.54|13332.54|13452.54|13332.54|13448.91|13328.91|10
1625241480000|2021-07-02 15:58:00|13452.52|13332.52|13455.18|13335.18|13455.18|13335.18|13452.52|13332.52|9
1625241490000|2021-07-02 15:58:10|13455.34|13335.34|13454.02|13334.02|13455.34|13335.34|13453.82|13333.82|10
1625241500000|2021-07-02 15:58:20|13453.29|13333.29|13452.74|13332.74|13453.29|13333.29|13451.35|13331.35|10
1625241510000|2021-07-02 15:58:30|13452.45|13332.45|13450.32|13330.32|13452.45|13332.45|13450.19|13330.19|10
1625241520000|2021-07-02 15:58:40|13450.42|13330.42|13449.73|13329.73|13450.42|13330.42|13449.73|13329.73|3
1625241530000|2021-07-02 15:58:50|13450.81|13330.81|13451.4|13331.4|13451.4|13331.4|13450.58|13330.58|10
1625241540000|2021-07-02 15:59:00|13451.43|13331.43|13451.84|13331.84|13452.34|13332.34|13450.8|13330.8|10
1625241550000|2021-07-02 15:59:10|13452.28|13332.28|13460.04|13340.04|13460.04|13340.04|13452.23|13332.23|10
1625241560000|2021-07-02 15:59:20|13460.66|13340.66|13464.37|13344.37|13466.16|13346.16|13460.66|13340.66|10
1625241570000|2021-07-02 15:59:30|13462.64|13342.64|13465.47|13345.47|13465.82|13345.82|13462.64|13342.64|10
1625241580000|2021-07-02 15:59:40|13465.92|13345.92|13465.69|13345.69|13466.83|13346.83|13465.69|13345.69|10
1625241590000|2021-07-02 15:59:50|13465.57|13345.57|13466.51|13346.51|13467.86|13347.86|13464.47|13344.47|9
1625241600000|2021-07-02 16:00:00|13466.81|13346.81|13469.83|13349.83|13469.83|13349.83|13466.81|13346.81|10
1625241610000|2021-07-02 16:00:10|13470.83|13350.83|13473.23|13353.23|13473.23|13353.23|13470.38|13350.38|10
1625241620000|2021-07-02 16:00:20|13473.54|13353.54|13475.04|13355.04|13475.04|13355.04|13472.93|13352.93|10
1625241630000|2021-07-02 16:00:30|13475.77|13355.77|13475.8|13355.8|13476.32|13356.32|13475.5|13355.5|10
1625241640000|2021-07-02 16:00:40|13476.84|13356.84|13477.83|13357.83|13477.83|13357.83|13476.55|13356.55|10
1625241650000|2021-07-02 16:00:50|13478.01|13358.01|13480.32|13360.32|13480.64|13360.64|13478.01|13358.01|10
1625241660000|2021-07-02 16:01:00|13478.16|13358.16|13478.55|13358.55|13480.03|13360.03|13477.47|13357.47|10
1625241670000|2021-07-02 16:01:10|13479.27|13359.27|13474.26|13354.26|13479.27|13359.27|13474.26|13354.26|10
1625241680000|2021-07-02 16:01:20|13474.07|13354.07|13471.6|13351.6|13474.37|13354.37|13471.6|13351.6|10
1625241690000|2021-07-02 16:01:30|13471.84|13351.84|13468.88|13348.88|13471.84|13351.84|13468.88|13348.88|10
1625241700000|2021-07-02 16:01:40|13468.95|13348.95|13465.68|13345.68|13468.95|13348.95|13464.3|13344.3|10
1625241710000|2021-07-02 16:01:50|13464.86|13344.86|13458.96|13338.96|13464.86|13344.86|13458.96|13338.96|10
1625241720000|2021-07-02 16:02:00|13458.38|13338.38|13455.72|13335.72|13458.45|13338.45|13455.72|13335.72|9
1625241730000|2021-07-02 16:02:10|13455.87|13335.87|13457.76|13337.76|13457.76|13337.76|13453.87|13333.87|10
1625241740000|2021-07-02 16:02:20|13459|13339|13459.31|13339.31|13460.96|13340.96|13458.38|13338.38|10
1625241750000|2021-07-02 16:02:30|13458.54|13338.54|13459.02|13339.02|13459.76|13339.76|13458.27|13338.27|10
1625241760000|2021-07-02 16:02:40|13458.41|13338.41|13457.24|13337.24|13458.5|13338.5|13457.24|13337.24|10
1625241770000|2021-07-02 16:02:50|13458|13338|13455.39|13335.39|13458|13338|13455.37|13335.37|10
1625241780000|2021-07-02 16:03:00|13455.88|13335.88|13453.23|13333.23|13456.3|13336.3|13453.23|13333.23|10
1625241790000|2021-07-02 16:03:10|13452.89|13332.89|13452.36|13332.36|13453.7|13333.7|13451.97|13331.97|10
1625241800000|2021-07-02 16:03:20|13451.05|13331.05|13447.12|13327.12|13451.05|13331.05|13446.49|13326.49|10
1625241810000|2021-07-02 16:03:30|13447.42|13327.42|13446.26|13326.26|13447.42|13327.42|13444.56|13324.56|10
1625241820000|2021-07-02 16:03:40|13445.93|13325.93|13442.07|13322.07|13445.93|13325.93|13442.07|13322.07|10
1625241830000|2021-07-02 16:03:50|13442.43|13322.43|13440.79|13320.79|13442.91|13322.91|13440.79|13320.79|10
1625241840000|2021-07-02 16:04:00|13440.62|13320.62|13438.97|13318.97|13440.8|13320.8|13438.96|13318.96|10
1625241850000|2021-07-02 16:04:10|13438.78|13318.78|13437.6|13317.6|13438.78|13318.78|13437.43|13317.43|10
1625241860000|2021-07-02 16:04:20|13436.6|13316.6|13434.71|13314.71|13436.6|13316.6|13434.4|13314.4|10
1625241870000|2021-07-02 16:04:30|13434.44|13314.44|13434.52|13314.52|13434.52|13314.52|13433.71|13313.71|10
1625241880000|2021-07-02 16:04:40|13434.18|13314.18|13431.89|13311.89|13434.18|13314.18|13431.89|13311.89|9
1625241890000|2021-07-02 16:04:50|13431.73|13311.73|13434.89|13314.89|13434.89|13314.89|13431.73|13311.73|9
1625241900000|2021-07-02 16:05:00|13434.24|13314.24|13442.54|13322.54|13442.54|13322.54|13434.24|13314.24|10
1625241910000|2021-07-02 16:05:10|13442.72|13322.72|13442.51|13322.51|13444.39|13324.39|13442.51|13322.51|10
1625241920000|2021-07-02 16:05:20|13442.36|13322.36|13441.09|13321.09|13442.66|13322.66|13440.37|13320.37|10
1625241930000|2021-07-02 16:05:30|13441.38|13321.38|13439.23|13319.23|13441.38|13321.38|13439.23|13319.23|10
1625241940000|2021-07-02 16:05:40|13438.98|13318.98|13436.34|13316.34|13439.19|13319.19|13436.22|13316.22|10
1625241950000|2021-07-02 16:05:50|13435.32|13315.32|13434.34|13314.34|13435.32|13315.32|13432.98|13312.98|10
1625241960000|2021-07-02 16:06:00|13434.35|13314.35|13434.53|13314.53|13435.31|13315.31|13434.28|13314.28|10
1625241970000|2021-07-02 16:06:10|13434.45|13314.45|13430.47|13310.47|13434.45|13314.45|13430.43|13310.43|10
1625241980000|2021-07-02 16:06:20|13431.38|13311.38|13431.85|13311.85|13432.58|13312.58|13431.33|13311.33|10
1625241990000|2021-07-02 16:06:30|13431.16|13311.16|13431.25|13311.25|13431.39|13311.39|13430.91|13310.91|7
1625242000000|2021-07-02 16:06:40|13431.37|13311.37|13432.23|13312.23|13432.36|13312.36|13431.31|13311.31|10
1625242010000|2021-07-02 16:06:50|13432.18|13312.18|13431.32|13311.32|13432.54|13312.54|13431.32|13311.32|9
1625242020000|2021-07-02 16:07:00|13431.3|13311.3|13429.07|13309.07|13431.3|13311.3|13429.07|13309.07|10
1625242030000|2021-07-02 16:07:10|13429.15|13309.15|13429.46|13309.46|13429.46|13309.46|13428.29|13308.29|9
1625242040000|2021-07-02 16:07:20|13429.58|13309.58|13430.01|13310.01|13430.01|13310.01|13429.58|13309.58|8
1625242050000|2021-07-02 16:07:30|13430.32|13310.32|13429.34|13309.34|13430.32|13310.32|13429.34|13309.34|10
1625242060000|2021-07-02 16:07:40|13429.44|13309.44|13429.6|13309.6|13429.6|13309.6|13428.89|13308.89|10
1625242070000|2021-07-02 16:07:50|13429.66|13309.66|13428.56|13308.56|13429.78|13309.78|13428.56|13308.56|9
1625242080000|2021-07-02 16:08:00|13428.08|13308.08|13424.94|13304.94|13428.08|13308.08|13424.94|13304.94|8
1625242090000|2021-07-02 16:08:10|13425.01|13305.01|13424.1|13304.1|13425.01|13305.01|13423.55|13303.55|8
1625242100000|2021-07-02 16:08:20|13424.03|13304.03|13423.58|13303.58|13424.25|13304.25|13423.45|13303.45|9
1625242110000|2021-07-02 16:08:30|13423.62|13303.62|13423.67|13303.67|13423.93|13303.93|13423.62|13303.62|8
1625242120000|2021-07-02 16:08:40|13423.7|13303.7|13422.79|13302.79|13423.7|13303.7|13422.79|13302.79|7
1625242130000|2021-07-02 16:08:50|13422.8|13302.8|13421.7|13301.7|13423.67|13303.67|13421.7|13301.7|8
1625242140000|2021-07-02 16:09:00|13421.59|13301.59|13423.5|13303.5|13423.5|13303.5|13421.59|13301.59|9
1625242150000|2021-07-02 16:09:10|13424.02|13304.02|13425.52|13305.52|13425.62|13305.62|13423.91|13303.91|10
1625242160000|2021-07-02 16:09:20|13425.77|13305.77|13425.41|13305.41|13425.89|13305.89|13424.43|13304.43|10
1625242170000|2021-07-02 16:09:30|13425.24|13305.24|13416.2|13296.2|13425.24|13305.24|13415.53|13295.53|10
1625242180000|2021-07-02 16:09:40|13415.6|13295.6|13417.44|13297.44|13417.44|13297.44|13415.6|13295.6|10
1625242190000|2021-07-02 16:09:50|13417.4|13297.4|13416.98|13296.98|13417.4|13297.4|13416.44|13296.44|10
1625242200000|2021-07-02 16:10:00|13415.27|13295.27|13416.75|13296.75|13416.75|13296.75|13414.3|13294.3|10
1625242210000|2021-07-02 16:10:10|13417.03|13297.03|13417.66|13297.66|13418.54|13298.54|13416.69|13296.69|9
1625242220000|2021-07-02 16:10:20|13417.65|13297.65|13417.81|13297.81|13418.56|13298.56|13417.48|13297.48|10
1625242230000|2021-07-02 16:10:30|13417.46|13297.46|13416.76|13296.76|13417.8|13297.8|13416.76|13296.76|10
1625242240000|2021-07-02 16:10:40|13416.73|13296.73|13413.93|13293.93|13416.73|13296.73|13413.93|13293.93|10
1625242250000|2021-07-02 16:10:50|13413.9|13293.9|13412.24|13292.24|13413.9|13293.9|13412.2|13292.2|10
1625242260000|2021-07-02 16:11:00|13412.11|13292.11|13413.1|13293.1|13413.1|13293.1|13411.9|13291.9|10
1625242270000|2021-07-02 16:11:10|13413.15|13293.15|13407.69|13287.69|13413.15|13293.15|13407.69|13287.69|10
1625242280000|2021-07-02 16:11:20|13407.42|13287.42|13401.44|13281.44|13407.42|13287.42|13401.32|13281.32|10
1625242290000|2021-07-02 16:11:30|13401.21|13281.21|13399.96|13279.96|13401.44|13281.44|13399.96|13279.96|10
1625242300000|2021-07-02 16:11:40|13400.26|13280.26|13401.31|13281.31|13401.44|13281.44|13399.17|13279.17|9
1625242310000|2021-07-02 16:11:50|13401.38|13281.38|13400.84|13280.84|13401.38|13281.38|13400.23|13280.23|10
1625242320000|2021-07-02 16:12:00|13401.38|13281.38|13402.65|13282.65|13402.71|13282.71|13401.38|13281.38|9
1625242330000|2021-07-02 16:12:10|13403.1|13283.1|13402.6|13282.6|13403.35|13283.35|13402.1|13282.1|8
1625242340000|2021-07-02 16:12:20|13402.58|13282.58|13400.45|13280.45|13402.58|13282.58|13400.45|13280.45|10
1625242350000|2021-07-02 16:12:30|13400.2|13280.2|13400.6|13280.6|13400.78|13280.78|13399.9|13279.9|9
1625242360000|2021-07-02 16:12:40|13399.7|13279.7|13400.64|13280.64|13400.74|13280.74|13399.23|13279.23|10
1625242370000|2021-07-02 16:12:50|13401.05|13281.05|13402.42|13282.42|13402.42|13282.42|13400.71|13280.71|10
1625242380000|2021-07-02 16:13:00|13402.72|13282.72|13406.05|13286.05|13406.12|13286.12|13402.72|13282.72|10
1625242390000|2021-07-02 16:13:10|13406.14|13286.14|13408.39|13288.39|13408.39|13288.39|13405.55|13285.55|8
1625242400000|2021-07-02 16:13:20|13409.85|13289.85|13410.02|13290.02|13410.87|13290.87|13409.85|13289.85|10
1625242410000|2021-07-02 16:13:30|13410.09|13290.09|13413.19|13293.19|13413.19|13293.19|13410.09|13290.09|9
1625242420000|2021-07-02 16:13:40|13413.67|13293.67|13420.7|13300.7|13420.7|13300.7|13413.67|13293.67|10
1625242430000|2021-07-02 16:13:50|13422.53|13302.53|13423.02|13303.02|13424.37|13304.37|13422.53|13302.53|10
1625242440000|2021-07-02 16:14:00|13423.34|13303.34|13428.95|13308.95|13428.95|13308.95|13423.05|13303.05|10
1625242450000|2021-07-02 16:14:10|13430.56|13310.56|13436.05|13316.05|13436.05|13316.05|13430.56|13310.56|10
1625242460000|2021-07-02 16:14:20|13436|13316|13432.89|13312.89|13436|13316|13432.89|13312.89|10
1625242470000|2021-07-02 16:14:30|13432.67|13312.67|13432.49|13312.49|13432.67|13312.67|13431.49|13311.49|9
1625242480000|2021-07-02 16:14:40|13432.31|13312.31|13434.07|13314.07|13434.54|13314.54|13432.31|13312.31|10
1625242490000|2021-07-02 16:14:50|13434.45|13314.45|13436.68|13316.68|13436.68|13316.68|13434.45|13314.45|10
1625242500000|2021-07-02 16:15:00|13436.64|13316.64|13436.76|13316.76|13437.98|13317.98|13436.52|13316.52|9
1625242510000|2021-07-02 16:15:10|13436.07|13316.07|13437.29|13317.29|13437.29|13317.29|13434.88|13314.88|10
1625242520000|2021-07-02 16:15:20|13437.73|13317.73|13444.89|13324.89|13445|13325|13437.73|13317.73|10
1625242530000|2021-07-02 16:15:30|13445.34|13325.34|13453.37|13333.37|13453.37|13333.37|13445.34|13325.34|10
1625242540000|2021-07-02 16:15:40|13452.88|13332.88|13452.74|13332.74|13453.72|13333.72|13452.52|13332.52|10
1625242550000|2021-07-02 16:15:50|13452.86|13332.86|13455.4|13335.4|13455.4|13335.4|13452.44|13332.44|9
1625242560000|2021-07-02 16:16:00|13455.23|13335.23|13459.28|13339.28|13459.28|13339.28|13455.23|13335.23|10
1625242570000|2021-07-02 16:16:10|13459.36|13339.36|13464.06|13344.06|13464.06|13344.06|13459.36|13339.36|10
1625242580000|2021-07-02 16:16:20|13463.83|13343.83|13462.76|13342.76|13463.83|13343.83|13461.91|13341.91|10
1625242590000|2021-07-02 16:16:30|13463.49|13343.49|13460.64|13340.64|13463.49|13343.49|13460.64|13340.64|10
1625242600000|2021-07-02 16:16:40|13460.4|13340.4|13459.99|13339.99|13460.4|13340.4|13459.83|13339.83|10
1625242610000|2021-07-02 16:16:50|13460.98|13340.98|13457.02|13337.02|13460.98|13340.98|13457.02|13337.02|10
1625242620000|2021-07-02 16:17:00|13457.08|13337.08|13457.02|13337.02|13457.81|13337.81|13456.8|13336.8|10
1625242630000|2021-07-02 16:17:10|13456.93|13336.93|13455.35|13335.35|13457.34|13337.34|13454.96|13334.96|10
1625242640000|2021-07-02 16:17:20|13453.98|13333.98|13450.57|13330.57|13453.98|13333.98|13449.75|13329.75|10
1625242650000|2021-07-02 16:17:30|13451.32|13331.32|13452.03|13332.03|13452.22|13332.22|13451.32|13331.32|10
1625242660000|2021-07-02 16:17:40|13452.27|13332.27|13450.88|13330.88|13452.45|13332.45|13450.88|13330.88|9
1625242670000|2021-07-02 16:17:50|13450.85|13330.85|13448.47|13328.47|13450.85|13330.85|13448.47|13328.47|9
1625242680000|2021-07-02 16:18:00|13448.58|13328.58|13448.78|13328.78|13448.78|13328.78|13447.96|13327.96|10
1625242690000|2021-07-02 16:18:10|13448.72|13328.72|13446.32|13326.32|13448.72|13328.72|13446.32|13326.32|9
1625242700000|2021-07-02 16:18:20|13446.15|13326.15|13444.84|13324.84|13446.38|13326.38|13444.84|13324.84|10
1625242710000|2021-07-02 16:18:30|13444.95|13324.95|13444.04|13324.04|13444.95|13324.95|13443.35|13323.35|10
1625242720000|2021-07-02 16:18:40|13443.74|13323.74|13442.47|13322.47|13443.74|13323.74|13442.47|13322.47|10
1625242730000|2021-07-02 16:18:50|13442.39|13322.39|13441.96|13321.96|13442.39|13322.39|13441.96|13321.96|10
1625242740000|2021-07-02 16:19:00|13442.11|13322.11|13440.6|13320.6|13442.53|13322.53|13440.02|13320.02|10
1625242750000|2021-07-02 16:19:10|13439.77|13319.77|13439.43|13319.43|13439.77|13319.77|13439.19|13319.19|9
1625242760000|2021-07-02 16:19:20|13439.71|13319.71|13438.8|13318.8|13439.71|13319.71|13437.66|13317.66|10
1625242770000|2021-07-02 16:19:30|13438.62|13318.62|13440.13|13320.13|13440.27|13320.27|13438.62|13318.62|10
1625242780000|2021-07-02 16:19:40|13440.16|13320.16|13439.08|13319.08|13440.24|13320.24|13439.08|13319.08|9
1625242790000|2021-07-02 16:19:50|13439.17|13319.17|13439.19|13319.19|13439.33|13319.33|13439.06|13319.06|10
1625242800000|2021-07-02 16:20:00|13439.15|13319.15|13440.02|13320.02|13440.05|13320.05|13438.96|13318.96|9
1625242810000|2021-07-02 16:20:10|13439.48|13319.48|13442.18|13322.18|13442.18|13322.18|13439.48|13319.48|9
1625242820000|2021-07-02 16:20:20|13442.1|13322.1|13443.6|13323.6|13443.6|13323.6|13442.1|13322.1|10
1625242830000|2021-07-02 16:20:30|13443.66|13323.66|13444.06|13324.06|13444.06|13324.06|13443.38|13323.38|8
1625242840000|2021-07-02 16:20:40|13444.95|13324.95|13445.04|13325.04|13445.98|13325.98|13444.65|13324.65|10
1625242850000|2021-07-02 16:20:50|13444.75|13324.75|13449.28|13329.28|13449.28|13329.28|13444.75|13324.75|10
1625242860000|2021-07-02 16:21:00|13449.29|13329.29|13451.81|13331.81|13451.81|13331.81|13449.27|13329.27|10
1625242870000|2021-07-02 16:21:10|13450.96|13330.96|13463.75|13343.75|13463.75|13343.75|13450.96|13330.96|10
1625242880000|2021-07-02 16:21:20|13464.48|13344.48|13474.32|13354.32|13474.32|13354.32|13464.48|13344.48|10
1625242890000|2021-07-02 16:21:30|13474.5|13354.5|13471.02|13351.02|13474.5|13354.5|13471.02|13351.02|10
1625242900000|2021-07-02 16:21:40|13470.84|13350.84|13471.59|13351.59|13473.28|13353.28|13470.78|13350.78|10
1625242910000|2021-07-02 16:21:50|13471.63|13351.63|13463.57|13343.57|13471.63|13351.63|13463.57|13343.57|10
1625242920000|2021-07-02 16:22:00|13462.72|13342.72|13446.02|13326.02|13462.72|13342.72|13446.02|13326.02|10
1625242930000|2021-07-02 16:22:10|13446.19|13326.19|13439.08|13319.08|13446.19|13326.19|13439.08|13319.08|10
1625242940000|2021-07-02 16:22:20|13438.95|13318.95|13430.47|13310.47|13438.95|13318.95|13430.47|13310.47|10
1625242950000|2021-07-02 16:22:30|13430.67|13310.67|13428.27|13308.27|13430.67|13310.67|13428.27|13308.27|10
1625242960000|2021-07-02 16:22:40|13428.35|13308.35|13426.79|13306.79|13428.35|13308.35|13426.57|13306.57|10
1625242970000|2021-07-02 16:22:50|13426.67|13306.67|13425.82|13305.82|13426.67|13306.67|13425.47|13305.47|9
1625242980000|2021-07-02 16:23:00|13426.41|13306.41|13426.24|13306.24|13426.82|13306.82|13425.71|13305.71|9
1625242990000|2021-07-02 16:23:10|13426.07|13306.07|13425.69|13305.69|13426.21|13306.21|13425.69|13305.69|10
1625243000000|2021-07-02 16:23:20|13426.48|13306.48|13424.65|13304.65|13426.48|13306.48|13424.65|13304.65|10
1625243010000|2021-07-02 16:23:30|13424.56|13304.56|13421.63|13301.63|13424.56|13304.56|13421.63|13301.63|10
1625243020000|2021-07-02 16:23:40|13421.4|13301.4|13420.39|13300.39|13422.71|13302.71|13420.39|13300.39|10
1625243030000|2021-07-02 16:23:50|13420.76|13300.76|13422.03|13302.03|13422.03|13302.03|13420.43|13300.43|9
1625243040000|2021-07-02 16:24:00|13422.02|13302.02|13422.42|13302.42|13422.8|13302.8|13422.02|13302.02|10
1625243050000|2021-07-02 16:24:10|13422.21|13302.21|13423.14|13303.14|13423.71|13303.71|13422.21|13302.21|10
1625243060000|2021-07-02 16:24:20|13423|13303|13419.66|13299.66|13423|13303|13419.66|13299.66|10
1625243070000|2021-07-02 16:24:30|13420.52|13300.52|13420.63|13300.63|13420.63|13300.63|13420.36|13300.36|9
1625243080000|2021-07-02 16:24:40|13420.77|13300.77|13419.46|13299.46|13420.77|13300.77|13419.15|13299.15|10
1625243090000|2021-07-02 16:24:50|13419.28|13299.28|13424.15|13304.15|13424.15|13304.15|13419.28|13299.28|10
1625243100000|2021-07-02 16:25:00|13424.04|13304.04|13427.21|13307.21|13427.21|13307.21|13424.04|13304.04|10
1625243110000|2021-07-02 16:25:10|13427.31|13307.31|13425.87|13305.87|13427.31|13307.31|13425.87|13305.87|9
1625243120000|2021-07-02 16:25:20|13425.93|13305.93|13426.64|13306.64|13426.7|13306.7|13425.05|13305.05|10
1625243130000|2021-07-02 16:25:30|13427.87|13307.87|13428.88|13308.88|13428.88|13308.88|13427.87|13307.87|8
1625243140000|2021-07-02 16:25:40|13428.99|13308.99|13428.28|13308.28|13429.01|13309.01|13428.13|13308.13|7
1625243150000|2021-07-02 16:25:50|13428.38|13308.38|13429.23|13309.23|13429.23|13309.23|13428.33|13308.33|10
1625243160000|2021-07-02 16:26:00|13429.4|13309.4|13431.58|13311.58|13431.58|13311.58|13429.28|13309.28|10
1625243170000|2021-07-02 16:26:10|13431.45|13311.45|13435.11|13315.11|13435.11|13315.11|13431.45|13311.45|9
1625243180000|2021-07-02 16:26:20|13434.94|13314.94|13436.23|13316.23|13436.23|13316.23|13434.94|13314.94|10
1625243190000|2021-07-02 16:26:30|13435.4|13315.4|13436.55|13316.55|13437.67|13317.67|13435.26|13315.26|10
1625243200000|2021-07-02 16:26:40|13437.32|13317.32|13438.16|13318.16|13438.8|13318.8|13437.09|13317.09|10
1625243210000|2021-07-02 16:26:50|13438.17|13318.17|13434.77|13314.77|13438.17|13318.17|13434.77|13314.77|10
1625243220000|2021-07-02 16:27:00|13434.85|13314.85|13430.33|13310.33|13434.85|13314.85|13430.33|13310.33|10
1625243230000|2021-07-02 16:27:10|13428.95|13308.95|13430.18|13310.18|13430.18|13310.18|13427.27|13307.27|10
1625243240000|2021-07-02 16:27:20|13430.17|13310.17|13431.8|13311.8|13431.84|13311.84|13430.12|13310.12|10
1625243250000|2021-07-02 16:27:30|13432.01|13312.01|13436.33|13316.33|13436.33|13316.33|13432.01|13312.01|10
1625243260000|2021-07-02 16:27:40|13436.28|13316.28|13440.98|13320.98|13440.98|13320.98|13436.28|13316.28|10
1625243270000|2021-07-02 16:27:50|13440.67|13320.67|13442.3|13322.3|13443.16|13323.16|13440.67|13320.67|10
1625243280000|2021-07-02 16:28:00|13441.58|13321.58|13441.81|13321.81|13442.28|13322.28|13441.49|13321.49|10
1625243290000|2021-07-02 16:28:10|13441.85|13321.85|13443.13|13323.13|13443.13|13323.13|13440.36|13320.36|10
1625243300000|2021-07-02 16:28:20|13443.59|13323.59|13442.87|13322.87|13445.44|13325.44|13442.87|13322.87|10
1625243310000|2021-07-02 16:28:30|13442.75|13322.75|13438.32|13318.32|13442.75|13322.75|13438.15|13318.15|10
1625243320000|2021-07-02 16:28:40|13438.55|13318.55|13436.31|13316.31|13438.55|13318.55|13436.23|13316.23|10
1625243330000|2021-07-02 16:28:50|13435.5|13315.5|13436.85|13316.85|13436.99|13316.99|13435.5|13315.5|10
1625243340000|2021-07-02 16:29:00|13436.84|13316.84|13437.43|13317.43|13437.52|13317.52|13436.84|13316.84|10
1625243350000|2021-07-02 16:29:10|13436.37|13316.37|13433.71|13313.71|13436.37|13316.37|13433.71|13313.71|10
1625243360000|2021-07-02 16:29:20|13433.41|13313.41|13432.62|13312.62|13433.88|13313.88|13431.57|13311.57|10
1625243370000|2021-07-02 16:29:30|13432.48|13312.48|13433.51|13313.51|13434.24|13314.24|13432.48|13312.48|10
1625243380000|2021-07-02 16:29:40|13434.4|13314.4|13434.5|13314.5|13434.99|13314.99|13433.99|13313.99|10
1625243390000|2021-07-02 16:29:50|13434.44|13314.44|13434.65|13314.65|13435.65|13315.65|13434.44|13314.44|10
1625243400000|2021-07-02 16:30:00|13435.02|13315.02|13436.22|13316.22|13437.49|13317.49|13435.02|13315.02|10
1625243410000|2021-07-02 16:30:10|13436.54|13316.54|13434.47|13314.47|13436.86|13316.86|13434.47|13314.47|10
1625243420000|2021-07-02 16:30:20|13434.49|13314.49|13433.57|13313.57|13434.49|13314.49|13432.99|13312.99|10
1625243430000|2021-07-02 16:30:30|13433.56|13313.56|13434.32|13314.32|13434.43|13314.43|13433.34|13313.34|10
1625243440000|2021-07-02 16:30:40|13433.97|13313.97|13433.5|13313.5|13434.27|13314.27|13433.36|13313.36|10
1625243450000|2021-07-02 16:30:50|13434.24|13314.24|13432.45|13312.45|13434.34|13314.34|13432.4|13312.4|10
1625243460000|2021-07-02 16:31:00|13432.55|13312.55|13432.83|13312.83|13433.12|13313.12|13432.15|13312.15|9
1625243470000|2021-07-02 16:31:10|13433.37|13313.37|13433.47|13313.47|13434.34|13314.34|13433.35|13313.35|9
1625243480000|2021-07-02 16:31:20|13433.69|13313.69|13434.89|13314.89|13434.91|13314.91|13433.69|13313.69|10
1625243490000|2021-07-02 16:31:30|13434.91|13314.91|13435.41|13315.41|13436.1|13316.1|13434.91|13314.91|10
1625243500000|2021-07-02 16:31:40|13435.21|13315.21|13432|13312|13435.21|13315.21|13432|13312|10
1625243510000|2021-07-02 16:31:50|13431.35|13311.35|13423.92|13303.92|13431.35|13311.35|13423.92|13303.92|9
1625243520000|2021-07-02 16:32:00|13424.3|13304.3|13420.99|13300.99|13424.3|13304.3|13420.99|13300.99|10
1625243530000|2021-07-02 16:32:10|13420.9|13300.9|13417.12|13297.12|13420.9|13300.9|13417.1|13297.1|10
1625243540000|2021-07-02 16:32:20|13416.13|13296.13|13416.66|13296.66|13416.79|13296.79|13415.43|13295.43|10
1625243550000|2021-07-02 16:32:30|13416.44|13296.44|13415.6|13295.6|13416.51|13296.51|13415.6|13295.6|7
1625243560000|2021-07-02 16:32:40|13415.46|13295.46|13415.06|13295.06|13415.74|13295.74|13415.06|13295.06|8
1625243570000|2021-07-02 16:32:50|13415.26|13295.26|13417.4|13297.4|13417.5|13297.5|13415.21|13295.21|10
1625243580000|2021-07-02 16:33:00|13418.06|13298.06|13419.19|13299.19|13419.47|13299.47|13418.06|13298.06|10
1625243590000|2021-07-02 16:33:10|13419.17|13299.17|13418.53|13298.53|13419.17|13299.17|13418.51|13298.51|9
1625243600000|2021-07-02 16:33:20|13418.19|13298.19|13417.98|13297.98|13419.56|13299.56|13417.98|13297.98|9
1625243610000|2021-07-02 16:33:30|13418.02|13298.02|13416.02|13296.02|13418.02|13298.02|13416.02|13296.02|9
1625243620000|2021-07-02 16:33:40|13415.8|13295.8|13414.97|13294.97|13415.8|13295.8|13414.92|13294.92|9
1625243630000|2021-07-02 16:33:50|13414.38|13294.38|13413.81|13293.81|13414.79|13294.79|13413.68|13293.68|9
1625243640000|2021-07-02 16:34:00|13414.43|13294.43|13414.84|13294.84|13415.02|13295.02|13414.3|13294.3|9
1625243650000|2021-07-02 16:34:10|13414.9|13294.9|13413.07|13293.07|13414.9|13294.9|13412.52|13292.52|10
1625243660000|2021-07-02 16:34:20|13413.02|13293.02|13413.6|13293.6|13414.26|13294.26|13413.02|13293.02|9
1625243670000|2021-07-02 16:34:30|13413.98|13293.98|13416.98|13296.98|13416.98|13296.98|13413.98|13293.98|9
1625243680000|2021-07-02 16:34:40|13417.3|13297.3|13418.8|13298.8|13419.03|13299.03|13417.3|13297.3|10
1625243690000|2021-07-02 16:34:50|13418.84|13298.84|13418.16|13298.16|13420.31|13300.31|13418.16|13298.16|10
1625243700000|2021-07-02 16:35:00|13418.14|13298.14|13420.89|13300.89|13420.89|13300.89|13418.14|13298.14|10
1625243710000|2021-07-02 16:35:10|13421.16|13301.16|13419.16|13299.16|13421.31|13301.31|13419.16|13299.16|9
1625243720000|2021-07-02 16:35:20|13419.36|13299.36|13419.01|13299.01|13419.36|13299.36|13418.5|13298.5|10
1625243730000|2021-07-02 16:35:30|13419.15|13299.15|13417.88|13297.88|13419.15|13299.15|13417.88|13297.88|9
1625243740000|2021-07-02 16:35:40|13418.06|13298.06|13417.76|13297.76|13418.06|13298.06|13417.57|13297.57|10
1625243750000|2021-07-02 16:35:50|13417.99|13297.99|13418.19|13298.19|13418.19|13298.19|13417.54|13297.54|9
1625243760000|2021-07-02 16:36:00|13418.02|13298.02|13414.01|13294.01|13418.03|13298.03|13414.01|13294.01|10
1625243770000|2021-07-02 16:36:10|13413.37|13293.37|13411.8|13291.8|13413.37|13293.37|13411.59|13291.59|10
1625243780000|2021-07-02 16:36:20|13411.99|13291.99|13410.66|13290.66|13411.99|13291.99|13410.08|13290.08|10
1625243790000|2021-07-02 16:36:30|13410.87|13290.87|13411.3|13291.3|13411.3|13291.3|13410.87|13290.87|10
1625243800000|2021-07-02 16:36:40|13411.27|13291.27|13412.23|13292.23|13412.52|13292.52|13411.22|13291.22|10
1625243810000|2021-07-02 16:36:50|13412.3|13292.3|13411.49|13291.49|13412.3|13292.3|13411.49|13291.49|10
1625243820000|2021-07-02 16:37:00|13411.84|13291.84|13412.76|13292.76|13412.76|13292.76|13411.39|13291.39|10
1625243830000|2021-07-02 16:37:10|13412.45|13292.45|13411.25|13291.25|13412.45|13292.45|13411.16|13291.16|9
1625243840000|2021-07-02 16:37:20|13411.15|13291.15|13410.95|13290.95|13411.38|13291.38|13410.07|13290.07|10
1625243850000|2021-07-02 16:37:30|13410.93|13290.93|13412.63|13292.63|13412.63|13292.63|13410.93|13290.93|10
1625243860000|2021-07-02 16:37:40|13412.74|13292.74|13412.98|13292.98|13413.13|13293.13|13412.74|13292.74|9
1625243870000|2021-07-02 16:37:50|13412.87|13292.87|13414.72|13294.72|13414.72|13294.72|13412.87|13292.87|9
1625243880000|2021-07-02 16:38:00|13414.76|13294.76|13415.52|13295.52|13416.28|13296.28|13414.76|13294.76|10
1625243890000|2021-07-02 16:38:10|13415.02|13295.02|13411.59|13291.59|13415.45|13295.45|13411.42|13291.42|10
1625243900000|2021-07-02 16:38:20|13411.49|13291.49|13411.41|13291.41|13411.9|13291.9|13411.04|13291.04|10
1625243910000|2021-07-02 16:38:30|13410.71|13290.71|13409.55|13289.55|13410.71|13290.71|13409.55|13289.55|9
1625243920000|2021-07-02 16:38:40|13409.44|13289.44|13409.39|13289.39|13409.44|13289.44|13409.22|13289.22|9
1625243930000|2021-07-02 16:38:50|13409.32|13289.32|13410.04|13290.04|13410.25|13290.25|13409.32|13289.32|9
1625243940000|2021-07-02 16:39:00|13410.23|13290.23|13408.85|13288.85|13410.25|13290.25|13408.85|13288.85|10
1625243950000|2021-07-02 16:39:10|13408.4|13288.4|13403.41|13283.41|13408.4|13288.4|13403.41|13283.41|10
1625243960000|2021-07-02 16:39:20|13403.21|13283.21|13400.75|13280.75|13403.21|13283.21|13400.38|13280.38|10
1625243970000|2021-07-02 16:39:30|13400.78|13280.78|13401.07|13281.07|13401.13|13281.13|13399.98|13279.98|10
1625243980000|2021-07-02 16:39:40|13400.94|13280.94|13400.26|13280.26|13401.01|13281.01|13400.26|13280.26|9
1625243990000|2021-07-02 16:39:50|13400.2|13280.2|13400.53|13280.53|13400.67|13280.67|13399.53|13279.53|9
1625244000000|2021-07-02 16:40:00|13400.25|13280.25|13399.27|13279.27|13400.45|13280.45|13399.12|13279.12|10
1625244010000|2021-07-02 16:40:10|13399.37|13279.37|13397.44|13277.44|13399.37|13279.37|13397.44|13277.44|10
1625244020000|2021-07-02 16:40:20|13398.04|13278.04|13396.3|13276.3|13398.04|13278.04|13396.3|13276.3|10
1625244030000|2021-07-02 16:40:30|13396.61|13276.61|13397.04|13277.04|13397.04|13277.04|13396.02|13276.02|10
1625244040000|2021-07-02 16:40:40|13397.09|13277.09|13398.13|13278.13|13398.13|13278.13|13397.09|13277.09|9
1625244050000|2021-07-02 16:40:50|13398.03|13278.03|13397.5|13277.5|13398.31|13278.31|13397.5|13277.5|9
1625244060000|2021-07-02 16:41:00|13397.56|13277.56|13397.57|13277.57|13398.67|13278.67|13397.56|13277.56|9
1625244070000|2021-07-02 16:41:10|13396.88|13276.88|13395.19|13275.19|13396.88|13276.88|13395.19|13275.19|9
1625244080000|2021-07-02 16:41:20|13394.41|13274.41|13391.11|13271.11|13394.41|13274.41|13391.11|13271.11|10
1625244090000|2021-07-02 16:41:30|13390.86|13270.86|13389.6|13269.6|13390.86|13270.86|13389.6|13269.6|9
1625244100000|2021-07-02 16:41:40|13389.29|13269.29|13389.29|13269.29|13389.46|13269.46|13388.57|13268.57|10
1625244110000|2021-07-02 16:41:50|13389.14|13269.14|13388.54|13268.54|13389.2|13269.2|13388.21|13268.21|10
1625244120000|2021-07-02 16:42:00|13388.5|13268.5|13391.36|13271.36|13391.36|13271.36|13387.38|13267.38|10
1625244130000|2021-07-02 16:42:10|13391.31|13271.31|13392.94|13272.94|13393.38|13273.38|13391.31|13271.31|10
1625244140000|2021-07-02 16:42:20|13392.78|13272.78|13389.73|13269.73|13392.78|13272.78|13389.73|13269.73|10
1625244150000|2021-07-02 16:42:30|13389.45|13269.45|13389.39|13269.39|13389.87|13269.87|13388.57|13268.57|10
1625244160000|2021-07-02 16:42:40|13389.23|13269.23|13381.04|13261.04|13389.23|13269.23|13380.75|13260.75|10
1625244170000|2021-07-02 16:42:50|13380.2|13260.2|13380.86|13260.86|13380.86|13260.86|13379.87|13259.87|10
1625244180000|2021-07-02 16:43:00|13381.63|13261.63|13380.86|13260.86|13381.75|13261.75|13380.86|13260.86|10
1625244190000|2021-07-02 16:43:10|13380.72|13260.72|13377.82|13257.82|13380.72|13260.72|13377.82|13257.82|9
1625244200000|2021-07-02 16:43:20|13377.48|13257.48|13374.33|13254.33|13377.48|13257.48|13374.12|13254.12|10
1625244210000|2021-07-02 16:43:30|13374.88|13254.88|13377.39|13257.39|13377.73|13257.73|13374.88|13254.88|10
1625244220000|2021-07-02 16:43:40|13377|13257|13376.97|13256.97|13378.03|13258.03|13376.73|13256.73|9
1625244230000|2021-07-02 16:43:50|13377.25|13257.25|13378.54|13258.54|13378.54|13258.54|13377.23|13257.23|9
1625244240000|2021-07-02 16:44:00|13378.77|13258.77|13378.95|13258.95|13379.5|13259.5|13378.75|13258.75|10
1625244250000|2021-07-02 16:44:10|13379.16|13259.16|13382|13262|13382|13262|13379.16|13259.16|10
1625244260000|2021-07-02 16:44:20|13382.41|13262.41|13382.39|13262.39|13383.97|13263.97|13382.3|13262.3|10
1625244270000|2021-07-02 16:44:30|13382.33|13262.33|13381.18|13261.18|13382.86|13262.86|13381.18|13261.18|10
1625244280000|2021-07-02 16:44:40|13380.92|13260.92|13378.19|13258.19|13380.99|13260.99|13378.19|13258.19|9
1625244290000|2021-07-02 16:44:50|13377.91|13257.91|13375.87|13255.87|13377.94|13257.94|13375.87|13255.87|10
1625244300000|2021-07-02 16:45:00|13375.77|13255.77|13377.42|13257.42|13377.57|13257.57|13375.7|13255.7|10
1625244310000|2021-07-02 16:45:10|13377.79|13257.79|13380.61|13260.61|13380.61|13260.61|13377.79|13257.79|10
1625244320000|2021-07-02 16:45:20|13381|13261|13386.17|13266.17|13386.17|13266.17|13381|13261|10
1625244330000|2021-07-02 16:45:30|13386.7|13266.7|13393.6|13273.6|13393.6|13273.6|13386.7|13266.7|10
1625244340000|2021-07-02 16:45:40|13394.39|13274.39|13395.1|13275.1|13395.84|13275.84|13394.26|13274.26|10
1625244350000|2021-07-02 16:45:50|13395.11|13275.11|13395.26|13275.26|13395.72|13275.72|13394.95|13274.95|10
1625244360000|2021-07-02 16:46:00|13394.79|13274.79|13394.87|13274.87|13394.9|13274.9|13393.76|13273.76|10
1625244370000|2021-07-02 16:46:10|13395.15|13275.15|13393.47|13273.47|13395.15|13275.15|13392.73|13272.73|10
1625244380000|2021-07-02 16:46:20|13393.23|13273.23|13389.73|13269.73|13393.23|13273.23|13389.73|13269.73|10
1625244390000|2021-07-02 16:46:30|13389.46|13269.46|13390.28|13270.28|13390.28|13270.28|13389.36|13269.36|10
1625244400000|2021-07-02 16:46:40|13389.97|13269.97|13391.88|13271.88|13391.88|13271.88|13389.97|13269.97|9
1625244410000|2021-07-02 16:46:50|13391.73|13271.73|13389.98|13269.98|13391.73|13271.73|13389.98|13269.98|9
1625244420000|2021-07-02 16:47:00|13390.34|13270.34|13386.77|13266.77|13390.34|13270.34|13386.77|13266.77|10
1625244430000|2021-07-02 16:47:10|13386.87|13266.87|13385.39|13265.39|13386.87|13266.87|13385.16|13265.16|10
1625244440000|2021-07-02 16:47:20|13385.38|13265.38|13386.31|13266.31|13386.56|13266.56|13385.38|13265.38|10
1625244450000|2021-07-02 16:47:30|13386.01|13266.01|13383.06|13263.06|13386.01|13266.01|13382|13262|10
1625244460000|2021-07-02 16:47:40|13382.03|13262.03|13384.69|13264.69|13384.69|13264.69|13381.99|13261.99|10
1625244470000|2021-07-02 16:47:50|13384.98|13264.98|13389.45|13269.45|13389.45|13269.45|13384.98|13264.98|10
1625244480000|2021-07-02 16:48:00|13389.85|13269.85|13393.57|13273.57|13393.57|13273.57|13389.85|13269.85|10
1625244490000|2021-07-02 16:48:10|13394.34|13274.34|13396.99|13276.99|13396.99|13276.99|13394.34|13274.34|10
1625244500000|2021-07-02 16:48:20|13397.44|13277.44|13400.08|13280.08|13400.08|13280.08|13397.44|13277.44|9
1625244510000|2021-07-02 16:48:30|13400.69|13280.69|13400.79|13280.79|13401.98|13281.98|13400.59|13280.59|10
1625244520000|2021-07-02 16:48:40|13402.9|13282.9|13403.08|13283.08|13403.08|13283.08|13401.86|13281.86|10
1625244530000|2021-07-02 16:48:50|13403.47|13283.47|13403.97|13283.97|13404.76|13284.76|13403.43|13283.43|9
1625244540000|2021-07-02 16:49:00|13404.01|13284.01|13402.39|13282.39|13404.07|13284.07|13402.39|13282.39|8
1625244550000|2021-07-02 16:49:10|13402.02|13282.02|13402.71|13282.71|13402.71|13282.71|13401.05|13281.05|10
1625244560000|2021-07-02 16:49:20|13402.73|13282.73|13404.04|13284.04|13404.04|13284.04|13402.3|13282.3|10
1625244570000|2021-07-02 16:49:30|13404.22|13284.22|13405.06|13285.06|13405.06|13285.06|13404.22|13284.22|8
1625244580000|2021-07-02 16:49:40|13405.16|13285.16|13405.62|13285.62|13405.71|13285.71|13405.16|13285.16|9
1625244590000|2021-07-02 16:49:50|13405.48|13285.48|13406.05|13286.05|13406.17|13286.17|13405.48|13285.48|10
1625244600000|2021-07-02 16:50:00|13405.93|13285.93|13409.91|13289.91|13409.91|13289.91|13405.79|13285.79|9
1625244610000|2021-07-02 16:50:10|13410.33|13290.33|13412.35|13292.35|13413.14|13293.14|13410.33|13290.33|10
1625244620000|2021-07-02 16:50:20|13412.01|13292.01|13412.08|13292.08|13412.16|13292.16|13410.46|13290.46|10
1625244630000|2021-07-02 16:50:30|13411.85|13291.85|13410.42|13290.42|13411.85|13291.85|13410.42|13290.42|9
1625244640000|2021-07-02 16:50:40|13410.67|13290.67|13409.79|13289.79|13410.67|13290.67|13408.99|13288.99|10
1625244650000|2021-07-02 16:50:50|13409.76|13289.76|13408.88|13288.88|13409.82|13289.82|13408.73|13288.73|10
1625244660000|2021-07-02 16:51:00|13408.74|13288.74|13411.98|13291.98|13411.98|13291.98|13408.74|13288.74|10
1625244670000|2021-07-02 16:51:10|13411.97|13291.97|13414.2|13294.2|13414.46|13294.46|13411.97|13291.97|10
1625244680000|2021-07-02 16:51:20|13414.02|13294.02|13414.44|13294.44|13414.71|13294.71|13413.9|13293.9|9
1625244690000|2021-07-02 16:51:30|13414.47|13294.47|13414.24|13294.24|13415.57|13295.57|13414.24|13294.24|10
1625244700000|2021-07-02 16:51:40|13414.55|13294.55|13414.97|13294.97|13415.98|13295.98|13414.39|13294.39|10
1625244710000|2021-07-02 16:51:50|13414.94|13294.94|13413.57|13293.57|13414.94|13294.94|13413.53|13293.53|9
1625244720000|2021-07-02 16:52:00|13413.3|13293.3|13412.27|13292.27|13413.3|13293.3|13412.08|13292.08|9
1625244730000|2021-07-02 16:52:10|13412.33|13292.33|13411.57|13291.57|13412.53|13292.53|13411.57|13291.57|10
1625244740000|2021-07-02 16:52:20|13411.37|13291.37|13410.73|13290.73|13411.37|13291.37|13410.66|13290.66|7
1625244750000|2021-07-02 16:52:30|13410.75|13290.75|13411.55|13291.55|13411.74|13291.74|13410.75|13290.75|9
1625244760000|2021-07-02 16:52:40|13411.61|13291.61|13411.56|13291.56|13411.94|13291.94|13410.88|13290.88|10
1625244770000|2021-07-02 16:52:50|13411.57|13291.57|13412.57|13292.57|13412.67|13292.67|13411.57|13291.57|9
1625244780000|2021-07-02 16:53:00|13412.86|13292.86|13414.02|13294.02|13414.02|13294.02|13412.65|13292.65|9
1625244790000|2021-07-02 16:53:10|13414.08|13294.08|13416.75|13296.75|13416.75|13296.75|13414.08|13294.08|8
1625244800000|2021-07-02 16:53:20|13416.95|13296.95|13416.53|13296.53|13417.22|13297.22|13416.35|13296.35|9
1625244810000|2021-07-02 16:53:30|13416.77|13296.77|13416.91|13296.91|13417.5|13297.5|13416.62|13296.62|10
1625244820000|2021-07-02 16:53:40|13416.83|13296.83|13417.66|13297.66|13417.66|13297.66|13416.56|13296.56|10
1625244830000|2021-07-02 16:53:50|13417.67|13297.67|13420.41|13300.41|13420.41|13300.41|13417.67|13297.67|10
1625244840000|2021-07-02 16:54:00|13420.75|13300.75|13423.12|13303.12|13423.97|13303.97|13420.75|13300.75|10
1625244850000|2021-07-02 16:54:10|13423.5|13303.5|13430.35|13310.35|13430.35|13310.35|13423.09|13303.09|10
1625244860000|2021-07-02 16:54:20|13430.16|13310.16|13433.98|13313.98|13434.49|13314.49|13430.16|13310.16|10
1625244870000|2021-07-02 16:54:30|13434.14|13314.14|13433.07|13313.07|13434.14|13314.14|13431.45|13311.45|10
1625244880000|2021-07-02 16:54:40|13433.91|13313.91|13434.91|13314.91|13434.91|13314.91|13432.4|13312.4|10
1625244890000|2021-07-02 16:54:50|13435.19|13315.19|13435.46|13315.46|13435.93|13315.93|13435.14|13315.14|10
1625244900000|2021-07-02 16:55:00|13434.57|13314.57|13437.67|13317.67|13437.67|13317.67|13434.37|13314.37|10
1625244910000|2021-07-02 16:55:10|13438.27|13318.27|13439.03|13319.03|13440.28|13320.28|13437.94|13317.94|10
1625244920000|2021-07-02 16:55:20|13439.57|13319.57|13437.15|13317.15|13439.57|13319.57|13437.15|13317.15|10
1625244930000|2021-07-02 16:55:30|13437.13|13317.13|13433.69|13313.69|13437.13|13317.13|13433.69|13313.69|10
1625244940000|2021-07-02 16:55:40|13433.46|13313.46|13430.78|13310.78|13433.59|13313.59|13430.78|13310.78|10
1625244950000|2021-07-02 16:55:50|13430.51|13310.51|13427.56|13307.56|13430.51|13310.51|13427.3|13307.3|9
1625244960000|2021-07-02 16:56:00|13426.95|13306.95|13425.47|13305.47|13428.73|13308.73|13425.47|13305.47|10
1625244970000|2021-07-02 16:56:10|13426.29|13306.29|13423.05|13303.05|13426.29|13306.29|13423.05|13303.05|9
1625244980000|2021-07-02 16:56:20|13422.83|13302.83|13421.58|13301.58|13422.83|13302.83|13420.55|13300.55|10
1625244990000|2021-07-02 16:56:30|13421.59|13301.59|13421.41|13301.41|13421.85|13301.85|13421.35|13301.35|9
1625245000000|2021-07-02 16:56:40|13421.47|13301.47|13420.22|13300.22|13421.47|13301.47|13420.08|13300.08|10
1625245010000|2021-07-02 16:56:50|13419.58|13299.58|13420.67|13300.67|13420.73|13300.73|13419.58|13299.58|10
1625245020000|2021-07-02 16:57:00|13420.45|13300.45|13423.7|13303.7|13423.7|13303.7|13420.34|13300.34|10
1625245030000|2021-07-02 16:57:10|13424.17|13304.17|13424.18|13304.18|13425.07|13305.07|13424.17|13304.17|9
1625245040000|2021-07-02 16:57:20|13424.28|13304.28|13423.73|13303.73|13424.28|13304.28|13422.89|13302.89|10
1625245050000|2021-07-02 16:57:30|13423.95|13303.95|13427.26|13307.26|13427.26|13307.26|13423.75|13303.75|10
1625245060000|2021-07-02 16:57:40|13427.81|13307.81|13430.63|13310.63|13430.63|13310.63|13427.81|13307.81|9
1625245070000|2021-07-02 16:57:50|13430.7|13310.7|13431|13311|13431|13311|13429.5|13309.5|10
1625245080000|2021-07-02 16:58:00|13430.02|13310.02|13431.23|13311.23|13431.93|13311.93|13429.77|13309.77|10
1625245090000|2021-07-02 16:58:10|13430.99|13310.99|13430.33|13310.33|13431.33|13311.33|13429.9|13309.9|10
1625245100000|2021-07-02 16:58:20|13430.25|13310.25|13432.11|13312.11|13432.15|13312.15|13430.25|13310.25|10
1625245110000|2021-07-02 16:58:30|13431.92|13311.92|13432.72|13312.72|13433.07|13313.07|13431.8|13311.8|9
1625245120000|2021-07-02 16:58:40|13433.22|13313.22|13434.39|13314.39|13434.39|13314.39|13433.22|13313.22|10
1625245130000|2021-07-02 16:58:50|13434.35|13314.35|13436.84|13316.84|13436.84|13316.84|13434.35|13314.35|10
1625245140000|2021-07-02 16:59:00|13436.83|13316.83|13435.81|13315.81|13437.26|13317.26|13435.79|13315.79|9
1625245150000|2021-07-02 16:59:10|13435.61|13315.61|13434.07|13314.07|13435.74|13315.74|13434.07|13314.07|10
1625245160000|2021-07-02 16:59:20|13433.99|13313.99|13436.63|13316.63|13436.63|13316.63|13433.99|13313.99|10
1625245170000|2021-07-02 16:59:30|13436.55|13316.55|13435.96|13315.96|13436.55|13316.55|13435.15|13315.15|10
1625245180000|2021-07-02 16:59:40|13435.99|13315.99|13437.89|13317.89|13437.89|13317.89|13435.99|13315.99|10
1625245190000|2021-07-02 16:59:50|13437.87|13317.87|13435.7|13315.7|13438.13|13318.13|13435.7|13315.7|10
1625245200000|2021-07-02 17:00:00|13435.28|13315.28|13434.25|13314.25|13435.28|13315.28|13433.84|13313.84|10
1625245210000|2021-07-02 17:00:10|13434.13|13314.13|13435.97|13315.97|13435.97|13315.97|13434.13|13314.13|10
1625245220000|2021-07-02 17:00:20|13436.13|13316.13|13437.97|13317.97|13437.97|13317.97|13436.13|13316.13|10
1625245230000|2021-07-02 17:00:30|13438.1|13318.1|13441.08|13321.08|13441.08|13321.08|13438.1|13318.1|9
1625245240000|2021-07-02 17:00:40|13441.18|13321.18|13443.1|13323.1|13443.1|13323.1|13441.18|13321.18|9
1625245250000|2021-07-02 17:00:50|13443.31|13323.31|13443.37|13323.37|13444.09|13324.09|13443.03|13323.03|10
1625245260000|2021-07-02 17:01:00|13443.35|13323.35|13442.8|13322.8|13443.35|13323.35|13442.22|13322.22|10
1625245270000|2021-07-02 17:01:10|13442.91|13322.91|13443.85|13323.85|13444.01|13324.01|13442.91|13322.91|10
1625245280000|2021-07-02 17:01:20|13443.81|13323.81|13445.25|13325.25|13445.92|13325.92|13443.81|13323.81|10
1625245290000|2021-07-02 17:01:30|13445|13325|13443.41|13323.41|13445.18|13325.18|13443.41|13323.41|10
1625245300000|2021-07-02 17:01:40|13443.08|13323.08|13440.68|13320.68|13443.08|13323.08|13440.68|13320.68|9
1625245310000|2021-07-02 17:01:50|13440.9|13320.9|13442.92|13322.92|13442.92|13322.92|13440.9|13320.9|10
1625245320000|2021-07-02 17:02:00|13442.85|13322.85|13443.89|13323.89|13444.03|13324.03|13442.71|13322.71|9
1625245330000|2021-07-02 17:02:10|13444.07|13324.07|13446.39|13326.39|13446.39|13326.39|13444.07|13324.07|10
1625245340000|2021-07-02 17:02:20|13445.61|13325.61|13450.78|13330.78|13450.78|13330.78|13445.61|13325.61|10
1625245350000|2021-07-02 17:02:30|13451.03|13331.03|13452.89|13332.89|13453.76|13333.76|13451.03|13331.03|10
1625245360000|2021-07-02 17:02:40|13453.22|13333.22|13453.99|13333.99|13454.09|13334.09|13453.2|13333.2|10
1625245370000|2021-07-02 17:02:50|13454.02|13334.02|13458.18|13338.18|13458.37|13338.37|13453.82|13333.82|10
1625245380000|2021-07-02 17:03:00|13458.2|13338.2|13459.63|13339.63|13459.63|13339.63|13458.2|13338.2|10
1625245390000|2021-07-02 17:03:10|13459.56|13339.56|13461.56|13341.56|13461.56|13341.56|13459.56|13339.56|9
1625245400000|2021-07-02 17:03:20|13461.44|13341.44|13461.11|13341.11|13461.58|13341.58|13460.94|13340.94|9
1625245410000|2021-07-02 17:03:30|13461.35|13341.35|13462.36|13342.36|13463.22|13343.22|13461.35|13341.35|10
1625245420000|2021-07-02 17:03:40|13462.55|13342.55|13462.65|13342.65|13462.74|13342.74|13461.21|13341.21|10
1625245430000|2021-07-02 17:03:50|13463.99|13343.99|13465.83|13345.83|13465.83|13345.83|13463.99|13343.99|10
1625245440000|2021-07-02 17:04:00|13465.71|13345.71|13465.96|13345.96|13467.05|13347.05|13465.71|13345.71|10
1625245450000|2021-07-02 17:04:10|13465.24|13345.24|13463.4|13343.4|13465.24|13345.24|13463.13|13343.13|10
1625245460000|2021-07-02 17:04:20|13463.35|13343.35|13462.75|13342.75|13464.33|13344.33|13462.75|13342.75|10
1625245470000|2021-07-02 17:04:30|13462.76|13342.76|13463.24|13343.24|13463.24|13343.24|13462.14|13342.14|10
1625245480000|2021-07-02 17:04:40|13463.41|13343.41|13462.58|13342.58|13463.5|13343.5|13462.58|13342.58|10
1625245490000|2021-07-02 17:04:50|13462.98|13342.98|13462|13342|13463.1|13343.1|13462|13342|10
1625245500000|2021-07-02 17:05:00|13462.1|13342.1|13459.41|13339.41|13462.1|13342.1|13459.41|13339.41|9
1625245510000|2021-07-02 17:05:10|13459.29|13339.29|13456.74|13336.74|13459.29|13339.29|13456.74|13336.74|10
1625245520000|2021-07-02 17:05:20|13456.52|13336.52|13455.92|13335.92|13456.68|13336.68|13455.66|13335.66|9
1625245530000|2021-07-02 17:05:30|13455.86|13335.86|13457.34|13337.34|13457.45|13337.45|13455.86|13335.86|9
1625245540000|2021-07-02 17:05:40|13457.35|13337.35|13457.25|13337.25|13457.71|13337.71|13456.92|13336.92|8
1625245550000|2021-07-02 17:05:50|13457.24|13337.24|13457.54|13337.54|13458.15|13338.15|13457.24|13337.24|9
1625245560000|2021-07-02 17:06:00|13457.38|13337.38|13457.27|13337.27|13459.79|13339.79|13457.23|13337.23|10
1625245570000|2021-07-02 17:06:10|13457.3|13337.3|13459.27|13339.27|13459.27|13339.27|13457.3|13337.3|8
1625245580000|2021-07-02 17:06:20|13459.24|13339.24|13460.08|13340.08|13460.3|13340.3|13459.24|13339.24|10
1625245590000|2021-07-02 17:06:30|13460.07|13340.07|13458.59|13338.59|13460.07|13340.07|13458.59|13338.59|10
1625245600000|2021-07-02 17:06:40|13458.52|13338.52|13456.35|13336.35|13458.52|13338.52|13455.86|13335.86|10
1625245610000|2021-07-02 17:06:50|13455.28|13335.28|13442.62|13322.62|13455.28|13335.28|13442.62|13322.62|10
1625245620000|2021-07-02 17:07:00|13441.74|13321.74|13437.19|13317.19|13441.74|13321.74|13436.38|13316.38|10
1625245630000|2021-07-02 17:07:10|13437.46|13317.46|13434.23|13314.23|13437.46|13317.46|13433.77|13313.77|10
1625245640000|2021-07-02 17:07:20|13432.58|13312.58|13431.26|13311.26|13434.14|13314.14|13431.26|13311.26|10
1625245650000|2021-07-02 17:07:30|13431.46|13311.46|13431.37|13311.37|13432|13312|13430.71|13310.71|9
1625245660000|2021-07-02 17:07:40|13431.32|13311.32|13431.05|13311.05|13431.79|13311.79|13430.82|13310.82|10
1625245670000|2021-07-02 17:07:50|13432.01|13312.01|13432.57|13312.57|13432.63|13312.63|13431.96|13311.96|10
1625245680000|2021-07-02 17:08:00|13432.61|13312.61|13433.69|13313.69|13433.84|13313.84|13432.61|13312.61|10
1625245690000|2021-07-02 17:08:10|13433.57|13313.57|13432.44|13312.44|13433.76|13313.76|13432.44|13312.44|9
1625245700000|2021-07-02 17:08:20|13432.36|13312.36|13429.88|13309.88|13432.39|13312.39|13429.88|13309.88|8
1625245710000|2021-07-02 17:08:30|13429.4|13309.4|13428.57|13308.57|13429.42|13309.42|13428.57|13308.57|9
1625245720000|2021-07-02 17:08:40|13428.18|13308.18|13427.03|13307.03|13428.18|13308.18|13426.84|13306.84|10
1625245730000|2021-07-02 17:08:50|13426.81|13306.81|13421.64|13301.64|13426.81|13306.81|13421.64|13301.64|10
1625245740000|2021-07-02 17:09:00|13422|13302|13423.37|13303.37|13423.37|13303.37|13421.3|13301.3|10
1625245750000|2021-07-02 17:09:10|13423.73|13303.73|13426.6|13306.6|13426.6|13306.6|13423.73|13303.73|10
1625245760000|2021-07-02 17:09:20|13426.68|13306.68|13425.74|13305.74|13426.68|13306.68|13424.47|13304.47|9
1625245770000|2021-07-02 17:09:30|13425.64|13305.64|13425.95|13305.95|13426.26|13306.26|13425.57|13305.57|9
1625245780000|2021-07-02 17:09:40|13425.99|13305.99|13425.07|13305.07|13426.08|13306.08|13424.9|13304.9|10
1625245790000|2021-07-02 17:09:50|13424.99|13304.99|13423.61|13303.61|13424.99|13304.99|13423.61|13303.61|9
1625245800000|2021-07-02 17:10:00|13423.49|13303.49|13424.24|13304.24|13425.23|13305.23|13423.49|13303.49|9
1625245810000|2021-07-02 17:10:10|13425.5|13305.5|13426.61|13306.61|13426.64|13306.64|13425.48|13305.48|10
1625245820000|2021-07-02 17:10:20|13426.64|13306.64|13428.41|13308.41|13428.41|13308.41|13426.64|13306.64|10
1625245830000|2021-07-02 17:10:30|13428.47|13308.47|13430.93|13310.93|13430.93|13310.93|13428.47|13308.47|9
1625245840000|2021-07-02 17:10:40|13430.99|13310.99|13431.6|13311.6|13432.86|13312.86|13430.99|13310.99|10
1625245850000|2021-07-02 17:10:50|13431.41|13311.41|13432.36|13312.36|13433.29|13313.29|13431|13311|10
1625245860000|2021-07-02 17:11:00|13432.44|13312.44|13432.77|13312.77|13433.36|13313.36|13432.37|13312.37|9
1625245870000|2021-07-02 17:11:10|13432.64|13312.64|13432.62|13312.62|13432.87|13312.87|13432.24|13312.24|10
1625245880000|2021-07-02 17:11:20|13432.36|13312.36|13434.76|13314.76|13434.82|13314.82|13432.36|13312.36|9
1625245890000|2021-07-02 17:11:30|13433.95|13313.95|13433.09|13313.09|13434.58|13314.58|13433.09|13313.09|10
1625245900000|2021-07-02 17:11:40|13433.81|13313.81|13433.75|13313.75|13434.01|13314.01|13433.66|13313.66|8
1625245910000|2021-07-02 17:11:50|13433.51|13313.51|13431.31|13311.31|13433.57|13313.57|13431.31|13311.31|9
1625245920000|2021-07-02 17:12:00|13431.73|13311.73|13431.63|13311.63|13431.73|13311.73|13431.38|13311.38|8
1625245930000|2021-07-02 17:12:10|13431.39|13311.39|13428.76|13308.76|13431.48|13311.48|13428.76|13308.76|10
1625245940000|2021-07-02 17:12:20|13428.63|13308.63|13429.06|13309.06|13429.06|13309.06|13427.8|13307.8|6
1625245950000|2021-07-02 17:12:30|13429.19|13309.19|13426.93|13306.93|13429.43|13309.43|13426.93|13306.93|10
1625245960000|2021-07-02 17:12:40|13426.71|13306.71|13426.75|13306.75|13426.96|13306.96|13426.23|13306.23|10
1625245970000|2021-07-02 17:12:50|13426.95|13306.95|13428.26|13308.26|13428.26|13308.26|13426.95|13306.95|10
1625245980000|2021-07-02 17:13:00|13428.59|13308.59|13429.54|13309.54|13429.88|13309.88|13428.46|13308.46|10
1625245990000|2021-07-02 17:13:10|13429.75|13309.75|13429.04|13309.04|13430.17|13310.17|13429.04|13309.04|10
1625246000000|2021-07-02 17:13:20|13429.12|13309.12|13430.94|13310.94|13430.94|13310.94|13429.04|13309.04|10
1625246010000|2021-07-02 17:13:30|13430.93|13310.93|13429.48|13309.48|13431.19|13311.19|13429.21|13309.21|9
1625246020000|2021-07-02 17:13:40|13430.18|13310.18|13431.01|13311.01|13431.44|13311.44|13430.18|13310.18|10
1625246030000|2021-07-02 17:13:50|13431.6|13311.6|13430.96|13310.96|13431.6|13311.6|13429.04|13309.04|10
1625246040000|2021-07-02 17:14:00|13431.1|13311.1|13434.52|13314.52|13435.11|13315.11|13431.1|13311.1|10
1625246050000|2021-07-02 17:14:10|13434.22|13314.22|13432.74|13312.74|13434.48|13314.48|13432.48|13312.48|10
1625246060000|2021-07-02 17:14:20|13432.58|13312.58|13433.99|13313.99|13434.1|13314.1|13432.56|13312.56|10
1625246070000|2021-07-02 17:14:30|13433.82|13313.82|13433.11|13313.11|13433.82|13313.82|13431.44|13311.44|10
1625246080000|2021-07-02 17:14:40|13432.74|13312.74|13432.4|13312.4|13433.13|13313.13|13432.3|13312.3|10
1625246090000|2021-07-02 17:14:50|13432.18|13312.18|13431.15|13311.15|13432.18|13312.18|13430.47|13310.47|9
1625246100000|2021-07-02 17:15:00|13431.13|13311.13|13431.27|13311.27|13431.3|13311.3|13430.65|13310.65|10
1625246110000|2021-07-02 17:15:10|13431.31|13311.31|13431.9|13311.9|13432.01|13312.01|13431.31|13311.31|10
1625246120000|2021-07-02 17:15:20|13432.18|13312.18|13434.01|13314.01|13434.01|13314.01|13432.18|13312.18|10
1625246130000|2021-07-02 17:15:30|13432.11|13312.11|13427.54|13307.54|13432.11|13312.11|13427.03|13307.03|10
1625246140000|2021-07-02 17:15:40|13427.8|13307.8|13424.59|13304.59|13427.8|13307.8|13424.59|13304.59|9
1625246150000|2021-07-02 17:15:50|13424.7|13304.7|13423.76|13303.76|13425.24|13305.24|13423.76|13303.76|10
1625246160000|2021-07-02 17:16:00|13423.59|13303.59|13422.44|13302.44|13423.79|13303.79|13422.44|13302.44|10
1625246170000|2021-07-02 17:16:10|13422.24|13302.24|13421.57|13301.57|13422.37|13302.37|13421.57|13301.57|10
1625246180000|2021-07-02 17:16:20|13421.52|13301.52|13420.56|13300.56|13421.52|13301.52|13420.46|13300.46|10
1625246190000|2021-07-02 17:16:30|13420.93|13300.93|13422.22|13302.22|13422.75|13302.75|13420.93|13300.93|10
1625246200000|2021-07-02 17:16:40|13422.12|13302.12|13421.71|13301.71|13422.23|13302.23|13421.71|13301.71|9
1625246210000|2021-07-02 17:16:50|13422.52|13302.52|13422.11|13302.11|13423.33|13303.33|13422.09|13302.09|10
1625246220000|2021-07-02 17:17:00|13421.98|13301.98|13413.97|13293.97|13422.03|13302.03|13413.97|13293.97|10
1625246230000|2021-07-02 17:17:10|13413.5|13293.5|13410.81|13290.81|13413.5|13293.5|13410.03|13290.03|10
1625246240000|2021-07-02 17:17:20|13410.82|13290.82|13408.13|13288.13|13410.82|13290.82|13408.13|13288.13|9
1625246250000|2021-07-02 17:17:30|13408.69|13288.69|13408.7|13288.7|13408.98|13288.98|13408.62|13288.62|10
1625246260000|2021-07-02 17:17:40|13408.66|13288.66|13405.3|13285.3|13408.66|13288.66|13405.3|13285.3|10
1625246270000|2021-07-02 17:17:50|13404.88|13284.88|13403.74|13283.74|13404.88|13284.88|13403.7|13283.7|10
1625246280000|2021-07-02 17:18:00|13403.9|13283.9|13402.22|13282.22|13403.9|13283.9|13401.77|13281.77|9
1625246290000|2021-07-02 17:18:10|13402.63|13282.63|13401.88|13281.88|13403.31|13283.31|13401.88|13281.88|10
1625246300000|2021-07-02 17:18:20|13401.23|13281.23|13399.23|13279.23|13401.23|13281.23|13399.23|13279.23|10
1625246310000|2021-07-02 17:18:30|13399.26|13279.26|13397.8|13277.8|13399.26|13279.26|13397.72|13277.72|10
1625246320000|2021-07-02 17:18:40|13397.42|13277.42|13397.5|13277.5|13398.56|13278.56|13397.11|13277.11|10
1625246330000|2021-07-02 17:18:50|13397.24|13277.24|13396.83|13276.83|13397.36|13277.36|13396.83|13276.83|9
1625246340000|2021-07-02 17:19:00|13396.87|13276.87|13396.84|13276.84|13396.87|13276.87|13395.99|13275.99|10
1625246350000|2021-07-02 17:19:10|13396.04|13276.04|13395.69|13275.69|13396.12|13276.12|13395.25|13275.25|9
1625246360000|2021-07-02 17:19:20|13395.94|13275.94|13396.13|13276.13|13396.89|13276.89|13395.94|13275.94|10
1625246370000|2021-07-02 17:19:30|13396.02|13276.02|13395.8|13275.8|13397.04|13277.04|13395.8|13275.8|9
1625246380000|2021-07-02 17:19:40|13395.73|13275.73|13396.02|13276.02|13396.34|13276.34|13395.71|13275.71|10
1625246390000|2021-07-02 17:19:50|13395.92|13275.92|13396.25|13276.25|13396.67|13276.67|13395.92|13275.92|10
1625246400000|2021-07-02 17:20:00|13395.53|13275.53|13396.49|13276.49|13396.49|13276.49|13395.41|13275.41|10
1625246410000|2021-07-02 17:20:10|13396.56|13276.56|13395.45|13275.45|13396.61|13276.61|13395.45|13275.45|9
1625246420000|2021-07-02 17:20:20|13395.71|13275.71|13395.68|13275.68|13395.96|13275.96|13395.68|13275.68|9
1625246430000|2021-07-02 17:20:30|13395.71|13275.71|13393.47|13273.47|13395.75|13275.75|13393.47|13273.47|9
1625246440000|2021-07-02 17:20:40|13393.35|13273.35|13395.81|13275.81|13395.81|13275.81|13393.33|13273.33|9
1625246450000|2021-07-02 17:20:50|13395.12|13275.12|13396.04|13276.04|13396.04|13276.04|13395.08|13275.08|10
1625246460000|2021-07-02 17:21:00|13396.25|13276.25|13398.85|13278.85|13398.85|13278.85|13396.25|13276.25|10
1625246470000|2021-07-02 17:21:10|13399.2|13279.2|13404.16|13284.16|13404.25|13284.25|13399.2|13279.2|10
1625246480000|2021-07-02 17:21:20|13403.93|13283.93|13405.08|13285.08|13405.34|13285.34|13403.93|13283.93|10
1625246490000|2021-07-02 17:21:30|13404.96|13284.96|13403.15|13283.15|13404.96|13284.96|13401.91|13281.91|9
1625246500000|2021-07-02 17:21:40|13402.14|13282.14|13401.19|13281.19|13402.14|13282.14|13401.19|13281.19|9
1625246510000|2021-07-02 17:21:50|13401.18|13281.18|13399.29|13279.29|13401.91|13281.91|13399.29|13279.29|9
1625246520000|2021-07-02 17:22:00|13399.2|13279.2|13399.9|13279.9|13399.9|13279.9|13398.24|13278.24|10
1625246530000|2021-07-02 17:22:10|13399.75|13279.75|13397.79|13277.79|13399.9|13279.9|13397.79|13277.79|9
1625246540000|2021-07-02 17:22:20|13397.63|13277.63|13397.18|13277.18|13397.63|13277.63|13396.73|13276.73|10
1625246550000|2021-07-02 17:22:30|13397.51|13277.51|13399.35|13279.35|13399.35|13279.35|13397.51|13277.51|10
1625246560000|2021-07-02 17:22:40|13400.53|13280.53|13402.6|13282.6|13402.6|13282.6|13400.53|13280.53|10
1625246570000|2021-07-02 17:22:50|13402.7|13282.7|13403.85|13283.85|13403.86|13283.86|13402.5|13282.5|10
1625246580000|2021-07-02 17:23:00|13403.75|13283.75|13404.41|13284.41|13404.46|13284.46|13403.73|13283.73|10
1625246590000|2021-07-02 17:23:10|13404.57|13284.57|13404.55|13284.55|13404.85|13284.85|13404.26|13284.26|9
1625246600000|2021-07-02 17:23:20|13404.54|13284.54|13404.27|13284.27|13405.37|13285.37|13404.26|13284.26|10
1625246610000|2021-07-02 17:23:30|13404.29|13284.29|13404.51|13284.51|13404.64|13284.64|13404.27|13284.27|9
1625246620000|2021-07-02 17:23:40|13404.68|13284.68|13404.22|13284.22|13404.68|13284.68|13404.15|13284.15|9
1625246630000|2021-07-02 17:23:50|13403.91|13283.91|13406.55|13286.55|13406.55|13286.55|13403.91|13283.91|8
1625246640000|2021-07-02 17:24:00|13407.55|13287.55|13408.04|13288.04|13408.04|13288.04|13407.45|13287.45|10
1625246650000|2021-07-02 17:24:10|13408.32|13288.32|13407.02|13287.02|13408.71|13288.71|13406.98|13286.98|10
1625246660000|2021-07-02 17:24:20|13405.92|13285.92|13406.28|13286.28|13406.28|13286.28|13404.54|13284.54|10
1625246670000|2021-07-02 17:24:30|13406.55|13286.55|13405.61|13285.61|13406.58|13286.58|13404.7|13284.7|10
1625246680000|2021-07-02 17:24:40|13406.11|13286.11|13406.18|13286.18|13406.47|13286.47|13405.86|13285.86|9
1625246690000|2021-07-02 17:24:50|13407.11|13287.11|13407.22|13287.22|13407.57|13287.57|13407.11|13287.11|9
1625246700000|2021-07-02 17:25:00|13407.25|13287.25|13407.61|13287.61|13408.62|13288.62|13406.6|13286.6|10
1625246710000|2021-07-02 17:25:10|13408.66|13288.66|13414.7|13294.7|13414.7|13294.7|13408.66|13288.66|10
1625246720000|2021-07-02 17:25:20|13414.63|13294.63|13415.27|13295.27|13415.32|13295.32|13414.15|13294.15|10
1625246730000|2021-07-02 17:25:30|13415.21|13295.21|13413.07|13293.07|13415.42|13295.42|13413.07|13293.07|9
1625246740000|2021-07-02 17:25:40|13413.03|13293.03|13411.06|13291.06|13413.03|13293.03|13409.88|13289.88|10
1625246750000|2021-07-02 17:25:50|13410.69|13290.69|13409.7|13289.7|13410.87|13290.87|13409.7|13289.7|9
1625246760000|2021-07-02 17:26:00|13407.94|13287.94|13404.58|13284.58|13407.94|13287.94|13404.58|13284.58|10
1625246770000|2021-07-02 17:26:10|13404.46|13284.46|13404.59|13284.59|13405.45|13285.45|13404.46|13284.46|10
1625246780000|2021-07-02 17:26:20|13403.59|13283.59|13401.98|13281.98|13403.59|13283.59|13401.98|13281.98|9
1625246790000|2021-07-02 17:26:30|13402.03|13282.03|13402.81|13282.81|13402.84|13282.84|13402.02|13282.02|10
1625246800000|2021-07-02 17:26:40|13402.71|13282.71|13403.78|13283.78|13403.79|13283.79|13402.68|13282.68|10
1625246810000|2021-07-02 17:26:50|13403.8|13283.8|13401.35|13281.35|13403.83|13283.83|13401.35|13281.35|10
1625246820000|2021-07-02 17:27:00|13400.96|13280.96|13401.56|13281.56|13401.56|13281.56|13400.61|13280.61|10
1625246830000|2021-07-02 17:27:10|13402.05|13282.05|13403.35|13283.35|13403.49|13283.49|13402.05|13282.05|10
1625246840000|2021-07-02 17:27:20|13403.85|13283.85|13402.79|13282.79|13404.1|13284.1|13402.76|13282.76|10
1625246850000|2021-07-02 17:27:30|13405.84|13285.84|13407.78|13287.78|13409.2|13289.2|13405.84|13285.84|10
1625246860000|2021-07-02 17:27:40|13407.03|13287.03|13409.67|13289.67|13409.67|13289.67|13407.03|13287.03|10
1625246870000|2021-07-02 17:27:50|13409.31|13289.31|13405.64|13285.64|13409.58|13289.58|13405.59|13285.59|10
1625246880000|2021-07-02 17:28:00|13406.19|13286.19|13408.16|13288.16|13408.16|13288.16|13406.19|13286.19|9
1625246890000|2021-07-02 17:28:10|13408.33|13288.33|13408.38|13288.38|13409.36|13289.36|13408.33|13288.33|10
1625246900000|2021-07-02 17:28:20|13408.12|13288.12|13405.31|13285.31|13408.12|13288.12|13405.12|13285.12|10
1625246910000|2021-07-02 17:28:30|13404.87|13284.87|13403.73|13283.73|13405|13285|13403.18|13283.18|10
1625246920000|2021-07-02 17:28:40|13403.63|13283.63|13400.49|13280.49|13403.63|13283.63|13400.49|13280.49|10
1625246930000|2021-07-02 17:28:50|13400.97|13280.97|13399.73|13279.73|13401.13|13281.13|13399.73|13279.73|10
1625246940000|2021-07-02 17:29:00|13399.63|13279.63|13400.16|13280.16|13400.25|13280.25|13399|13279|9
1625246950000|2021-07-02 17:29:10|13400.21|13280.21|13400.93|13280.93|13401.08|13281.08|13399.68|13279.68|10
1625246960000|2021-07-02 17:29:20|13400.92|13280.92|13399.54|13279.54|13401.19|13281.19|13399.54|13279.54|10
1625246970000|2021-07-02 17:29:30|13400.04|13280.04|13398.88|13278.88|13400.04|13280.04|13398.88|13278.88|10
1625246980000|2021-07-02 17:29:40|13398.72|13278.72|13398.8|13278.8|13399|13279|13398.37|13278.37|10
1625246990000|2021-07-02 17:29:50|13398.67|13278.67|13399.2|13279.2|13399.77|13279.77|13398.67|13278.67|10
1625247000000|2021-07-02 17:30:00|13399.6|13279.6|13400.9|13280.9|13400.9|13280.9|13399.6|13279.6|9
1625247010000|2021-07-02 17:30:10|13401.03|13281.03|13401.42|13281.42|13401.68|13281.68|13400.94|13280.94|9
1625247020000|2021-07-02 17:30:20|13401.76|13281.76|13401.46|13281.46|13402.22|13282.22|13401.45|13281.45|10
1625247030000|2021-07-02 17:30:30|13401.65|13281.65|13399.6|13279.6|13401.65|13281.65|13399.44|13279.44|10
1625247040000|2021-07-02 17:30:40|13399.49|13279.49|13396.66|13276.66|13399.76|13279.76|13396.66|13276.66|10
1625247050000|2021-07-02 17:30:50|13396.39|13276.39|13397.32|13277.32|13397.32|13277.32|13396.02|13276.02|9
1625247060000|2021-07-02 17:31:00|13397.49|13277.49|13396.21|13276.21|13397.49|13277.49|13395.55|13275.55|9
1625247070000|2021-07-02 17:31:10|13396.39|13276.39|13396.66|13276.66|13396.93|13276.93|13396.39|13276.39|10
1625247080000|2021-07-02 17:31:20|13396.12|13276.12|13397.16|13277.16|13397.26|13277.26|13396.12|13276.12|10
1625247090000|2021-07-02 17:31:30|13397.15|13277.15|13396.25|13276.25|13397.15|13277.15|13395.82|13275.82|9
1625247100000|2021-07-02 17:31:40|13396.53|13276.53|13395.33|13275.33|13397.24|13277.24|13395.33|13275.33|10
1625247110000|2021-07-02 17:31:50|13395.25|13275.25|13394.13|13274.13|13395.25|13275.25|13393.76|13273.76|10
1625247120000|2021-07-02 17:32:00|13394.42|13274.42|13395.18|13275.18|13395.18|13275.18|13394.42|13274.42|9
1625247130000|2021-07-02 17:32:10|13394.11|13274.11|13395.38|13275.38|13395.58|13275.58|13394.08|13274.08|10
1625247140000|2021-07-02 17:32:20|13395.84|13275.84|13397.36|13277.36|13397.36|13277.36|13395.51|13275.51|9
1625247150000|2021-07-02 17:32:30|13397.34|13277.34|13397.24|13277.24|13397.52|13277.52|13397.21|13277.21|8
1625247160000|2021-07-02 17:32:40|13396.75|13276.75|13394.79|13274.79|13396.75|13276.75|13394.79|13274.79|9
1625247170000|2021-07-02 17:32:50|13393.92|13273.92|13392.16|13272.16|13393.92|13273.92|13392.16|13272.16|10
1625247180000|2021-07-02 17:33:00|13391.52|13271.52|13388.98|13268.98|13391.52|13271.52|13388.98|13268.98|10
1625247190000|2021-07-02 17:33:10|13388.84|13268.84|13385.76|13265.76|13388.84|13268.84|13385.64|13265.64|10
1625247200000|2021-07-02 17:33:20|13385.61|13265.61|13384.22|13264.22|13385.75|13265.75|13384.22|13264.22|10
1625247210000|2021-07-02 17:33:30|13383.67|13263.67|13383.17|13263.17|13383.67|13263.67|13382.59|13262.59|9
1625247220000|2021-07-02 17:33:40|13383.82|13263.82|13383.76|13263.76|13384.36|13264.36|13383.36|13263.36|10
1625247230000|2021-07-02 17:33:50|13383.77|13263.77|13382.95|13262.95|13383.84|13263.84|13382.95|13262.95|9
1625247240000|2021-07-02 17:34:00|13382.63|13262.63|13382.64|13262.64|13382.97|13262.97|13382.45|13262.45|9
1625247250000|2021-07-02 17:34:10|13382.41|13262.41|13382.81|13262.81|13382.81|13262.81|13382.16|13262.16|9
1625247260000|2021-07-02 17:34:20|13382.91|13262.91|13383.24|13263.24|13383.5|13263.5|13382.9|13262.9|10
1625247270000|2021-07-02 17:34:30|13383.11|13263.11|13383.58|13263.58|13383.69|13263.69|13383.03|13263.03|8
1625247280000|2021-07-02 17:34:40|13383.53|13263.53|13385.54|13265.54|13385.54|13265.54|13383.53|13263.53|10
1625247290000|2021-07-02 17:34:50|13385.6|13265.6|13387.04|13267.04|13387.04|13267.04|13385.6|13265.6|10
1625247300000|2021-07-02 17:35:00|13387.09|13267.09|13388.66|13268.66|13388.66|13268.66|13387.09|13267.09|7
1625247310000|2021-07-02 17:35:10|13388.78|13268.78|13391.42|13271.42|13391.42|13271.42|13388.78|13268.78|10
1625247320000|2021-07-02 17:35:20|13391.63|13271.63|13392.06|13272.06|13392.47|13272.47|13391.45|13271.45|9
1625247330000|2021-07-02 17:35:30|13392.29|13272.29|13394.61|13274.61|13394.81|13274.81|13392.29|13272.29|10
1625247340000|2021-07-02 17:35:40|13394.85|13274.85|13395.98|13275.98|13396.39|13276.39|13394.85|13274.85|9
1625247350000|2021-07-02 17:35:50|13394.88|13274.88|13395.89|13275.89|13395.89|13275.89|13394.88|13274.88|7
1625247360000|2021-07-02 17:36:00|13396|13276|13396.95|13276.95|13396.95|13276.95|13396|13276|9
1625247370000|2021-07-02 17:36:10|13397.06|13277.06|13400.09|13280.09|13400.09|13280.09|13397.06|13277.06|10
1625247380000|2021-07-02 17:36:20|13400.88|13280.88|13397.97|13277.97|13400.88|13280.88|13397.44|13277.44|10
1625247390000|2021-07-02 17:36:30|13398.61|13278.61|13396.53|13276.53|13398.61|13278.61|13396.2|13276.2|10
1625247400000|2021-07-02 17:36:40|13395.26|13275.26|13395.72|13275.72|13396.04|13276.04|13395.1|13275.1|10
1625247410000|2021-07-02 17:36:50|13395.18|13275.18|13394.23|13274.23|13395.36|13275.36|13394.23|13274.23|8
1625247420000|2021-07-02 17:37:00|13394.41|13274.41|13395.16|13275.16|13395.16|13275.16|13394.26|13274.26|10
1625247430000|2021-07-02 17:37:10|13395.25|13275.25|13396.1|13276.1|13396.12|13276.12|13395.15|13275.15|9
1625247440000|2021-07-02 17:37:20|13396.27|13276.27|13398.7|13278.7|13398.7|13278.7|13396.27|13276.27|9
1625247450000|2021-07-02 17:37:30|13398.67|13278.67|13402|13282|13402.3|13282.3|13398.67|13278.67|10
1625247460000|2021-07-02 17:37:40|13402.33|13282.33|13405.16|13285.16|13405.27|13285.27|13402.33|13282.33|9
1625247470000|2021-07-02 17:37:50|13405.7|13285.7|13407.14|13287.14|13407.18|13287.18|13405.7|13285.7|9
1625247480000|2021-07-02 17:38:00|13407.21|13287.21|13410.71|13290.71|13410.78|13290.78|13407.15|13287.15|10
1625247490000|2021-07-02 17:38:10|13410.89|13290.89|13410.84|13290.84|13410.89|13290.89|13410.63|13290.63|9
1625247500000|2021-07-02 17:38:20|13411.68|13291.68|13412.36|13292.36|13412.36|13292.36|13411.35|13291.35|10
1625247510000|2021-07-02 17:38:30|13411.92|13291.92|13411.06|13291.06|13412.12|13292.12|13411.06|13291.06|9
1625247520000|2021-07-02 17:38:40|13412.16|13292.16|13411.44|13291.44|13412.5|13292.5|13411.39|13291.39|8
1625247530000|2021-07-02 17:38:50|13411.01|13291.01|13410.1|13290.1|13411.14|13291.14|13410.03|13290.03|10
1625247540000|2021-07-02 17:39:00|13411.03|13291.03|13413.02|13293.02|13413.02|13293.02|13411.03|13291.03|10
1625247550000|2021-07-02 17:39:10|13412.97|13292.97|13412.45|13292.45|13412.99|13292.99|13412.43|13292.43|10
1625247560000|2021-07-02 17:39:20|13412.44|13292.44|13412.6|13292.6|13413.4|13293.4|13412.39|13292.39|10
1625247570000|2021-07-02 17:39:30|13412.81|13292.81|13414.83|13294.83|13415|13295|13412.81|13292.81|10
1625247580000|2021-07-02 17:39:40|13414.95|13294.95|13414.29|13294.29|13415.4|13295.4|13414.29|13294.29|9
1625247590000|2021-07-02 17:39:50|13413.98|13293.98|13414.66|13294.66|13414.66|13294.66|13413.32|13293.32|10
1625247600000|2021-07-02 17:40:00|13414.74|13294.74|13414.37|13294.37|13414.91|13294.91|13414.37|13294.37|10
1625247610000|2021-07-02 17:40:10|13414.04|13294.04|13414.88|13294.88|13415.16|13295.16|13413.95|13293.95|9
1625247620000|2021-07-02 17:40:20|13415.02|13295.02|13417.93|13297.93|13418.56|13298.56|13415.02|13295.02|9
1625247630000|2021-07-02 17:40:30|13417.88|13297.88|13419.71|13299.71|13419.71|13299.71|13417.73|13297.73|9
1625247640000|2021-07-02 17:40:40|13419.91|13299.91|13422.77|13302.77|13422.77|13302.77|13419.91|13299.91|10
1625247650000|2021-07-02 17:40:50|13422.97|13302.97|13426.89|13306.89|13426.91|13306.91|13422.97|13302.97|10
1625247660000|2021-07-02 17:41:00|13427.06|13307.06|13430.3|13310.3|13430.3|13310.3|13427.06|13307.06|10
1625247670000|2021-07-02 17:41:10|13430.06|13310.06|13428.08|13308.08|13430.06|13310.06|13428.08|13308.08|10
1625247680000|2021-07-02 17:41:20|13427.47|13307.47|13427.07|13307.07|13427.47|13307.47|13426.1|13306.1|10
1625247690000|2021-07-02 17:41:30|13426.89|13306.89|13425.56|13305.56|13426.89|13306.89|13425.06|13305.06|10
1625247700000|2021-07-02 17:41:40|13424.94|13304.94|13429.58|13309.58|13429.58|13309.58|13424.73|13304.73|10
1625247710000|2021-07-02 17:41:50|13429.88|13309.88|13430.81|13310.81|13430.87|13310.87|13429.88|13309.88|8
1625247720000|2021-07-02 17:42:00|13430.94|13310.94|13432.44|13312.44|13432.44|13312.44|13430.94|13310.94|10
1625247730000|2021-07-02 17:42:10|13432.4|13312.4|13431.54|13311.54|13433.02|13313.02|13431.54|13311.54|10
1625247740000|2021-07-02 17:42:20|13431.17|13311.17|13429.57|13309.57|13431.17|13311.17|13429.57|13309.57|10
1625247750000|2021-07-02 17:42:30|13429.23|13309.23|13428.62|13308.62|13429.38|13309.38|13428.5|13308.5|10
1625247760000|2021-07-02 17:42:40|13428.36|13308.36|13428.53|13308.53|13428.57|13308.57|13427.75|13307.75|10
1625247770000|2021-07-02 17:42:50|13428.5|13308.5|13425.84|13305.84|13428.5|13308.5|13425.43|13305.43|10
1625247780000|2021-07-02 17:43:00|13425.57|13305.57|13422.93|13302.93|13425.57|13305.57|13422.93|13302.93|10
1625247790000|2021-07-02 17:43:10|13422.94|13302.94|13423.34|13303.34|13423.58|13303.58|13422.51|13302.51|10
1625247800000|2021-07-02 17:43:20|13422.95|13302.95|13418.46|13298.46|13422.95|13302.95|13418.46|13298.46|9
1625247810000|2021-07-02 17:43:30|13418.01|13298.01|13417.91|13297.91|13418.13|13298.13|13417.43|13297.43|10
1625247820000|2021-07-02 17:43:40|13417.8|13297.8|13416.9|13296.9|13417.86|13297.86|13416.79|13296.79|9
1625247830000|2021-07-02 17:43:50|13416.81|13296.81|13417|13297|13417.38|13297.38|13416.81|13296.81|9
1625247840000|2021-07-02 17:44:00|13416.83|13296.83|13413.59|13293.59|13416.83|13296.83|13413.59|13293.59|10
1625247850000|2021-07-02 17:44:10|13413.38|13293.38|13410.07|13290.07|13413.38|13293.38|13410.07|13290.07|9
1625247860000|2021-07-02 17:44:20|13409.61|13289.61|13408.56|13288.56|13409.61|13289.61|13408.56|13288.56|9
1625247870000|2021-07-02 17:44:30|13408.69|13288.69|13409.38|13289.38|13409.68|13289.68|13408.69|13288.69|10
1625247880000|2021-07-02 17:44:40|13408.47|13288.47|13405.24|13285.24|13408.47|13288.47|13405.24|13285.24|10
1625247890000|2021-07-02 17:44:50|13405.5|13285.5|13402.69|13282.69|13405.5|13285.5|13402.69|13282.69|10
1625247900000|2021-07-02 17:45:00|13401.7|13281.7|13402.38|13282.38|13402.46|13282.46|13401.26|13281.26|9
1625247910000|2021-07-02 17:45:10|13402.53|13282.53|13399.27|13279.27|13402.61|13282.61|13399.27|13279.27|10
1625247920000|2021-07-02 17:45:20|13398.57|13278.57|13397.34|13277.34|13399.29|13279.29|13397.34|13277.34|9
1625247930000|2021-07-02 17:45:30|13396.98|13276.98|13396.71|13276.71|13397.8|13277.8|13396.71|13276.71|9
1625247940000|2021-07-02 17:45:40|13396.54|13276.54|13396.14|13276.14|13396.54|13276.54|13395.4|13275.4|9
1625247950000|2021-07-02 17:45:50|13396.01|13276.01|13394.22|13274.22|13396.12|13276.12|13394.22|13274.22|10
1625247960000|2021-07-02 17:46:00|13393.88|13273.88|13389.2|13269.2|13393.88|13273.88|13389.2|13269.2|9
1625247970000|2021-07-02 17:46:10|13386.46|13266.46|13380.86|13260.86|13387.07|13267.07|13380.48|13260.48|10
1625247980000|2021-07-02 17:46:20|13380.94|13260.94|13380.22|13260.22|13381.75|13261.75|13380.16|13260.16|9
1625247990000|2021-07-02 17:46:30|13379.48|13259.48|13378.45|13258.45|13379.48|13259.48|13378.1|13258.1|10
1625248000000|2021-07-02 17:46:40|13378.32|13258.32|13376.81|13256.81|13378.32|13258.32|13376.79|13256.79|9
1625248010000|2021-07-02 17:46:50|13376.8|13256.8|13374.89|13254.89|13376.8|13256.8|13374.8|13254.8|10
1625248020000|2021-07-02 17:47:00|13374.45|13254.45|13373.11|13253.11|13374.56|13254.56|13372.79|13252.79|8
1625248030000|2021-07-02 17:47:10|13373.93|13253.93|13372.35|13252.35|13374.78|13254.78|13372.35|13252.35|9
1625248040000|2021-07-02 17:47:20|13372.33|13252.33|13372.44|13252.44|13372.87|13252.87|13371.99|13251.99|8
1625248050000|2021-07-02 17:47:30|13372.53|13252.53|13370.7|13250.7|13372.53|13252.53|13370.62|13250.62|10
1625248060000|2021-07-02 17:47:40|13370.07|13250.07|13366.58|13246.58|13370.07|13250.07|13366.58|13246.58|10
1625248070000|2021-07-02 17:47:50|13366.4|13246.4|13365.25|13245.25|13366.4|13246.4|13365.25|13245.25|10
1625248080000|2021-07-02 17:48:00|13365.26|13245.26|13366.92|13246.92|13366.92|13246.92|13365.26|13245.26|10
1625248090000|2021-07-02 17:48:10|13366.73|13246.73|13368.2|13248.2|13368.36|13248.36|13366.73|13246.73|10
1625248100000|2021-07-02 17:48:20|13368.22|13248.22|13364.95|13244.95|13368.54|13248.54|13364.95|13244.95|8
1625248110000|2021-07-02 17:48:30|13365.06|13245.06|13364.11|13244.11|13365.06|13245.06|13363.15|13243.15|10
1625248120000|2021-07-02 17:48:40|13364.31|13244.31|13359.59|13239.59|13364.49|13244.49|13359.59|13239.59|10
1625248130000|2021-07-02 17:48:50|13359.87|13239.87|13360.48|13240.48|13360.84|13240.84|13359.87|13239.87|10
1625248140000|2021-07-02 17:49:00|13360.64|13240.64|13354.71|13234.71|13360.64|13240.64|13354.71|13234.71|10
1625248150000|2021-07-02 17:49:10|13355.32|13235.32|13356.56|13236.56|13356.56|13236.56|13354.25|13234.25|10
1625248160000|2021-07-02 17:49:20|13356.1|13236.1|13356.88|13236.88|13357.03|13237.03|13356.1|13236.1|9
1625248170000|2021-07-02 17:49:30|13356.96|13236.96|13357.34|13237.34|13358.04|13238.04|13356.92|13236.92|10
1625248180000|2021-07-02 17:49:40|13357.62|13237.62|13359.62|13239.62|13359.62|13239.62|13356.93|13236.93|10
1625248190000|2021-07-02 17:49:50|13359.94|13239.94|13362.15|13242.15|13362.57|13242.57|13359.94|13239.94|9
1625248200000|2021-07-02 17:50:00|13362.13|13242.13|13362.21|13242.21|13362.92|13242.92|13361.71|13241.71|10
1625248210000|2021-07-02 17:50:10|13362.69|13242.69|13364.12|13244.12|13365.16|13245.16|13362.69|13242.69|10
1625248220000|2021-07-02 17:50:20|13363.56|13243.56|13362.97|13242.97|13363.73|13243.73|13362.64|13242.64|10
1625248230000|2021-07-02 17:50:30|13362.92|13242.92|13365.43|13245.43|13365.43|13245.43|13362.92|13242.92|10
1625248240000|2021-07-02 17:50:40|13365.42|13245.42|13367.12|13247.12|13367.16|13247.16|13365.42|13245.42|10
1625248250000|2021-07-02 17:50:50|13367.35|13247.35|13367.59|13247.59|13367.77|13247.77|13367.35|13247.35|9
1625248260000|2021-07-02 17:51:00|13366.78|13246.78|13367.07|13247.07|13367.07|13247.07|13366.13|13246.13|9
1625248270000|2021-07-02 17:51:10|13366.98|13246.98|13363.2|13243.2|13366.98|13246.98|13363.2|13243.2|10
1625248280000|2021-07-02 17:51:20|13361.46|13241.46|13354.25|13234.25|13361.46|13241.46|13354.25|13234.25|10
1625248290000|2021-07-02 17:51:30|13353.87|13233.87|13351.56|13231.56|13353.87|13233.87|13351.56|13231.56|10
1625248300000|2021-07-02 17:51:40|13351.66|13231.66|13352.96|13232.96|13353.52|13233.52|13351.66|13231.66|9
1625248310000|2021-07-02 17:51:50|13352.02|13232.02|13351.38|13231.38|13352.02|13232.02|13351.29|13231.29|10
1625248320000|2021-07-02 17:52:00|13351.32|13231.32|13351.22|13231.22|13351.32|13231.32|13350.51|13230.51|9
1625248330000|2021-07-02 17:52:10|13351.12|13231.12|13351.07|13231.07|13352.86|13232.86|13350.95|13230.95|10
1625248340000|2021-07-02 17:52:20|13351.2|13231.2|13352.86|13232.86|13352.86|13232.86|13351.2|13231.2|9
1625248350000|2021-07-02 17:52:30|13353.73|13233.73|13356.93|13236.93|13356.93|13236.93|13353.73|13233.73|9
1625248360000|2021-07-02 17:52:40|13357.78|13237.78|13359.72|13239.72|13360.32|13240.32|13357.78|13237.78|10
1625248370000|2021-07-02 17:52:50|13359.58|13239.58|13360.48|13240.48|13360.71|13240.71|13359.58|13239.58|9
1625248380000|2021-07-02 17:53:00|13360.46|13240.46|13361.33|13241.33|13361.53|13241.53|13360.46|13240.46|10
1625248390000|2021-07-02 17:53:10|13361.3|13241.3|13362.56|13242.56|13362.56|13242.56|13361.07|13241.07|9
1625248400000|2021-07-02 17:53:20|13362.95|13242.95|13363.05|13243.05|13363.39|13243.39|13362.52|13242.52|10
1625248410000|2021-07-02 17:53:30|13363|13243|13363.94|13243.94|13363.94|13243.94|13363|13243|10
1625248420000|2021-07-02 17:53:40|13364.24|13244.24|13365.62|13245.62|13365.62|13245.62|13364.24|13244.24|10
1625248430000|2021-07-02 17:53:50|13365.69|13245.69|13370.5|13250.5|13370.5|13250.5|13365.49|13245.49|10
1625248440000|2021-07-02 17:54:00|13370.4|13250.4|13373.41|13253.41|13373.41|13253.41|13370.4|13250.4|9
1625248450000|2021-07-02 17:54:10|13373.42|13253.42|13373.53|13253.53|13374.08|13254.08|13373.4|13253.4|10
1625248460000|2021-07-02 17:54:20|13373.69|13253.69|13368.67|13248.67|13373.69|13253.69|13368.67|13248.67|10
1625248470000|2021-07-02 17:54:30|13368.14|13248.14|13365.78|13245.78|13368.14|13248.14|13365.78|13245.78|10
1625248480000|2021-07-02 17:54:40|13364.71|13244.71|13358.89|13238.89|13364.71|13244.71|13358.89|13238.89|10
1625248490000|2021-07-02 17:54:50|13358.81|13238.81|13358.06|13238.06|13359.36|13239.36|13357.87|13237.87|10
1625248500000|2021-07-02 17:55:00|13358.19|13238.19|13361.32|13241.32|13361.34|13241.34|13358.19|13238.19|10
1625248510000|2021-07-02 17:55:10|13361.62|13241.62|13361.07|13241.07|13361.66|13241.66|13360.91|13240.91|10
1625248520000|2021-07-02 17:55:20|13361.22|13241.22|13362.33|13242.33|13362.33|13242.33|13361.22|13241.22|9
1625248530000|2021-07-02 17:55:30|13362.21|13242.21|13361.9|13241.9|13362.67|13242.67|13361.9|13241.9|10
1625248540000|2021-07-02 17:55:40|13361.92|13241.92|13361.96|13241.96|13361.96|13241.96|13361.6|13241.6|9
1625248550000|2021-07-02 17:55:50|13361.98|13241.98|13364.89|13244.89|13364.89|13244.89|13361.98|13241.98|8
1625248560000|2021-07-02 17:56:00|13365.07|13245.07|13366.23|13246.23|13366.23|13246.23|13364.95|13244.95|10
1625248570000|2021-07-02 17:56:10|13366.18|13246.18|13365.82|13245.82|13366.64|13246.64|13365.82|13245.82|10
1625248580000|2021-07-02 17:56:20|13365.66|13245.66|13365.67|13245.67|13365.67|13245.67|13364.85|13244.85|10
1625248590000|2021-07-02 17:56:30|13365.62|13245.62|13368.47|13248.47|13368.99|13248.99|13365.62|13245.62|10
1625248600000|2021-07-02 17:56:40|13368.39|13248.39|13371.69|13251.69|13371.69|13251.69|13368.39|13248.39|10
1625248610000|2021-07-02 17:56:50|13372.25|13252.25|13374.46|13254.46|13374.46|13254.46|13372.2|13252.2|7
1625248620000|2021-07-02 17:57:00|13374.68|13254.68|13375.55|13255.55|13375.57|13255.57|13374.68|13254.68|10
1625248630000|2021-07-02 17:57:10|13376.65|13256.65|13377.39|13257.39|13377.39|13257.39|13375.55|13255.55|10
1625248640000|2021-07-02 17:57:20|13377.41|13257.41|13374.79|13254.79|13377.41|13257.41|13374.79|13254.79|10
1625248650000|2021-07-02 17:57:30|13374.69|13254.69|13372.15|13252.15|13374.69|13254.69|13372.15|13252.15|10
1625248660000|2021-07-02 17:57:40|13372.11|13252.11|13370.73|13250.73|13372.11|13252.11|13370.54|13250.54|10
1625248670000|2021-07-02 17:57:50|13370.69|13250.69|13369.34|13249.34|13370.69|13250.69|13368.75|13248.75|10
1625248680000|2021-07-02 17:58:00|13370.18|13250.18|13372.71|13252.71|13372.71|13252.71|13370.14|13250.14|10
1625248690000|2021-07-02 17:58:10|13372.58|13252.58|13372.65|13252.65|13373.25|13253.25|13372.34|13252.34|9
1625248700000|2021-07-02 17:58:20|13372.32|13252.32|13371.72|13251.72|13372.54|13252.54|13371.72|13251.72|10
1625248710000|2021-07-02 17:58:30|13371.92|13251.92|13372.77|13252.77|13372.77|13252.77|13371.92|13251.92|10
1625248720000|2021-07-02 17:58:40|13373.99|13253.99|13376.66|13256.66|13376.66|13256.66|13373.99|13253.99|10
1625248730000|2021-07-02 17:58:50|13376.69|13256.69|13378.37|13258.37|13378.37|13258.37|13376.06|13256.06|10
1625248740000|2021-07-02 17:59:00|13378.44|13258.44|13377.92|13257.92|13378.44|13258.44|13377.31|13257.31|9
1625248750000|2021-07-02 17:59:10|13377.93|13257.93|13378.83|13258.83|13378.86|13258.86|13377.93|13257.93|10
1625248760000|2021-07-02 17:59:20|13377.91|13257.91|13377.43|13257.43|13377.91|13257.91|13376.57|13256.57|10
1625248770000|2021-07-02 17:59:30|13377.06|13257.06|13377.11|13257.11|13378.11|13258.11|13376.74|13256.74|10
1625248780000|2021-07-02 17:59:40|13377.22|13257.22|13377.09|13257.09|13377.61|13257.61|13377.09|13257.09|10
1625248790000|2021-07-02 17:59:50|13378.09|13258.09|13378.59|13258.59|13378.64|13258.64|13378.01|13258.01|10
1625248800000|2021-07-02 18:00:00|13378.32|13258.32|13378.81|13258.81|13378.84|13258.84|13377.87|13257.87|10
1625248810000|2021-07-02 18:00:10|13378.89|13258.89|13379.16|13259.16|13379.17|13259.17|13378.84|13258.84|10
1625248820000|2021-07-02 18:00:20|13379.6|13259.6|13377.61|13257.61|13379.62|13259.62|13377.61|13257.61|10
1625248830000|2021-07-02 18:00:30|13376.91|13256.91|13371.65|13251.65|13376.91|13256.91|13371.65|13251.65|10
1625248840000|2021-07-02 18:00:40|13371.86|13251.86|13371.91|13251.91|13371.91|13251.91|13370.07|13250.07|10
1625248850000|2021-07-02 18:00:50|13371.69|13251.69|13370.89|13250.89|13371.82|13251.82|13370.62|13250.62|9
1625248860000|2021-07-02 18:01:00|13370.48|13250.48|13370.04|13250.04|13370.58|13250.58|13370.04|13250.04|10
1625248870000|2021-07-02 18:01:10|13369.94|13249.94|13367.01|13247.01|13369.94|13249.94|13366.73|13246.73|10
1625248880000|2021-07-02 18:01:20|13366.92|13246.92|13366.23|13246.23|13366.92|13246.92|13365.71|13245.71|10
1625248890000|2021-07-02 18:01:30|13366.07|13246.07|13364.08|13244.08|13366.07|13246.07|13364.08|13244.08|10
1625248900000|2021-07-02 18:01:40|13362.84|13242.84|13358.3|13238.3|13362.93|13242.93|13358.3|13238.3|10
1625248910000|2021-07-02 18:01:50|13358.76|13238.76|13352.36|13232.36|13358.76|13238.76|13352.36|13232.36|9
1625248920000|2021-07-02 18:02:00|13351.33|13231.33|13348.75|13228.75|13351.69|13231.69|13348.75|13228.75|10
1625248930000|2021-07-02 18:02:10|13349.35|13229.35|13340.95|13220.95|13349.35|13229.35|13340.95|13220.95|10
1625248940000|2021-07-02 18:02:20|13340.89|13220.89|13338.81|13218.81|13341.4|13221.4|13338.72|13218.72|10
1625248950000|2021-07-02 18:02:30|13337.73|13217.73|13341.25|13221.25|13341.25|13221.25|13336.49|13216.49|10
1625248960000|2021-07-02 18:02:40|13340.53|13220.53|13337.88|13217.88|13341.16|13221.16|13337.46|13217.46|10
1625248970000|2021-07-02 18:02:50|13337.69|13217.69|13328.9|13208.9|13337.69|13217.69|13328.9|13208.9|10
1625248980000|2021-07-02 18:03:00|13328.83|13208.83|13325.63|13205.63|13328.83|13208.83|13325.63|13205.63|10
1625248990000|2021-07-02 18:03:10|13325.52|13205.52|13328.38|13208.38|13328.38|13208.38|13325.47|13205.47|10
1625249000000|2021-07-02 18:03:20|13327.67|13207.67|13323.36|13203.36|13327.67|13207.67|13323.36|13203.36|10
1625249010000|2021-07-02 18:03:30|13320.75|13200.75|13313.93|13193.93|13320.75|13200.75|13313.93|13193.93|10
1625249020000|2021-07-02 18:03:40|13314.1|13194.1|13311.68|13191.68|13314.61|13194.61|13311.68|13191.68|10
1625249030000|2021-07-02 18:03:50|13311.63|13191.63|13307.83|13187.83|13311.63|13191.63|13307.83|13187.83|10
1625249040000|2021-07-02 18:04:00|13307.86|13187.86|13308.77|13188.77|13308.77|13188.77|13307.06|13187.06|10
1625249050000|2021-07-02 18:04:10|13308.4|13188.4|13310.8|13190.8|13310.8|13190.8|13308.4|13188.4|10
1625249060000|2021-07-02 18:04:20|13310.88|13190.88|13307.9|13187.9|13310.88|13190.88|13307.74|13187.74|9
1625249070000|2021-07-02 18:04:30|13307.63|13187.63|13310.16|13190.16|13310.16|13190.16|13307.54|13187.54|10
1625249080000|2021-07-02 18:04:40|13310.38|13190.38|13312.64|13192.64|13312.64|13192.64|13310.38|13190.38|10
1625249090000|2021-07-02 18:04:50|13313.05|13193.05|13314.37|13194.37|13314.37|13194.37|13313|13193|10
1625249100000|2021-07-02 18:05:00|13314.1|13194.1|13316.4|13196.4|13316.4|13196.4|13314.1|13194.1|10
1625249110000|2021-07-02 18:05:10|13317.52|13197.52|13318.17|13198.17|13318.17|13198.17|13317.14|13197.14|10
1625249120000|2021-07-02 18:05:20|13317.92|13197.92|13317.5|13197.5|13318.51|13198.51|13317.46|13197.46|10
1625249130000|2021-07-02 18:05:30|13317.35|13197.35|13315.98|13195.98|13317.35|13197.35|13315.59|13195.59|10
1625249140000|2021-07-02 18:05:40|13315.96|13195.96|13315.82|13195.82|13315.96|13195.96|13315.57|13195.57|10
1625249150000|2021-07-02 18:05:50|13315.81|13195.81|13316.97|13196.97|13317.21|13197.21|13315.47|13195.47|10
1625249160000|2021-07-02 18:06:00|13317.15|13197.15|13318.47|13198.47|13318.48|13198.48|13317.15|13197.15|10
1625249170000|2021-07-02 18:06:10|13318.58|13198.58|13314.66|13194.66|13318.58|13198.58|13314.66|13194.66|9
1625249180000|2021-07-02 18:06:20|13314.12|13194.12|13312.67|13192.67|13314.12|13194.12|13312.51|13192.51|10
1625249190000|2021-07-02 18:06:30|13312.41|13192.41|13312.75|13192.75|13313.08|13193.08|13312.21|13192.21|10
1625249200000|2021-07-02 18:06:40|13313.18|13193.18|13318.35|13198.35|13318.35|13198.35|13312.92|13192.92|10
1625249210000|2021-07-02 18:06:50|13318.41|13198.41|13322.15|13202.15|13322.15|13202.15|13318.25|13198.25|10
1625249220000|2021-07-02 18:07:00|13322.53|13202.53|13326.5|13206.5|13326.5|13206.5|13322.53|13202.53|10
1625249230000|2021-07-02 18:07:10|13327.49|13207.49|13326.54|13206.54|13327.69|13207.69|13326.05|13206.05|9
1625249240000|2021-07-02 18:07:20|13326.89|13206.89|13332.33|13212.33|13332.33|13212.33|13326.89|13206.89|10
1625249250000|2021-07-02 18:07:30|13332.96|13212.96|13334.07|13214.07|13334.17|13214.17|13332.66|13212.66|10
1625249260000|2021-07-02 18:07:40|13334.03|13214.03|13332.92|13212.92|13334.03|13214.03|13332.11|13212.11|10
1625249270000|2021-07-02 18:07:50|13332.55|13212.55|13329.62|13209.62|13332.55|13212.55|13329.62|13209.62|10
1625249280000|2021-07-02 18:08:00|13328.99|13208.99|13327.46|13207.46|13328.99|13208.99|13327.46|13207.46|10
1625249290000|2021-07-02 18:08:10|13327.72|13207.72|13326.55|13206.55|13327.74|13207.74|13326.36|13206.36|10
1625249300000|2021-07-02 18:08:20|13327.59|13207.59|13328.82|13208.82|13329.15|13209.15|13327.59|13207.59|10
1625249310000|2021-07-02 18:08:30|13328.04|13208.04|13327.61|13207.61|13328.04|13208.04|13326.53|13206.53|10
1625249320000|2021-07-02 18:08:40|13326.84|13206.84|13328.37|13208.37|13328.37|13208.37|13326.81|13206.81|9
1625249330000|2021-07-02 18:08:50|13328.57|13208.57|13329.2|13209.2|13329.26|13209.26|13328.57|13208.57|10
1625249340000|2021-07-02 18:09:00|13329.41|13209.41|13328.82|13208.82|13329.56|13209.56|13328.8|13208.8|10
1625249350000|2021-07-02 18:09:10|13329.09|13209.09|13330.85|13210.85|13331.4|13211.4|13329.09|13209.09|10
1625249360000|2021-07-02 18:09:20|13329.51|13209.51|13331.03|13211.03|13331.03|13211.03|13329.5|13209.5|8
1625249370000|2021-07-02 18:09:30|13331.8|13211.8|13332.17|13212.17|13332.29|13212.29|13331.08|13211.08|10
1625249380000|2021-07-02 18:09:40|13332.06|13212.06|13331.71|13211.71|13332.3|13212.3|13331.47|13211.47|9
1625249390000|2021-07-02 18:09:50|13331.54|13211.54|13330.82|13210.82|13331.54|13211.54|13330.82|13210.82|9
1625249400000|2021-07-02 18:10:00|13330.8|13210.8|13330.86|13210.86|13330.86|13210.86|13329.51|13209.51|9
1625249410000|2021-07-02 18:10:10|13330.7|13210.7|13330.95|13210.95|13331.81|13211.81|13330.7|13210.7|10
1625249420000|2021-07-02 18:10:20|13331.26|13211.26|13331.94|13211.94|13331.94|13211.94|13330.73|13210.73|10
1625249430000|2021-07-02 18:10:30|13331.8|13211.8|13331.37|13211.37|13332.46|13212.46|13331.14|13211.14|10
1625249440000|2021-07-02 18:10:40|13332.03|13212.03|13332.23|13212.23|13332.98|13212.98|13332.03|13212.03|9
1625249450000|2021-07-02 18:10:50|13332.14|13212.14|13332.47|13212.47|13332.47|13212.47|13331.95|13211.95|9
1625249460000|2021-07-02 18:11:00|13332.49|13212.49|13331.6|13211.6|13332.77|13212.77|13331.6|13211.6|9
1625249470000|2021-07-02 18:11:10|13330.26|13210.26|13326.08|13206.08|13330.26|13210.26|13326.08|13206.08|10
1625249480000|2021-07-02 18:11:20|13326.1|13206.1|13324.98|13204.98|13326.1|13206.1|13324.98|13204.98|9
1625249490000|2021-07-02 18:11:30|13325|13205|13321.36|13201.36|13325|13205|13321.36|13201.36|10
1625249500000|2021-07-02 18:11:40|13321.17|13201.17|13321.66|13201.66|13321.66|13201.66|13319.99|13199.99|10
1625249510000|2021-07-02 18:11:50|13321.89|13201.89|13321.96|13201.96|13322.12|13202.12|13321.64|13201.64|9
1625249520000|2021-07-02 18:12:00|13321.86|13201.86|13320.92|13200.92|13321.86|13201.86|13320.62|13200.62|9
1625249530000|2021-07-02 18:12:10|13320.83|13200.83|13320.96|13200.96|13320.96|13200.96|13320.43|13200.43|10
1625249540000|2021-07-02 18:12:20|13320.44|13200.44|13321.04|13201.04|13321.04|13201.04|13320.25|13200.25|9
1625249550000|2021-07-02 18:12:30|13320.98|13200.98|13321.04|13201.04|13321.04|13201.04|13320.84|13200.84|5
1625249560000|2021-07-02 18:12:40|13321.03|13201.03|13319.65|13199.65|13321.03|13201.03|13319.02|13199.02|10
1625249570000|2021-07-02 18:12:50|13318.8|13198.8|13319.95|13199.95|13319.95|13199.95|13318.42|13198.42|9
1625249580000|2021-07-02 18:13:00|13320.49|13200.49|13320.65|13200.65|13320.65|13200.65|13320.32|13200.32|10
1625249590000|2021-07-02 18:13:10|13320.89|13200.89|13323.69|13203.69|13323.69|13203.69|13319.96|13199.96|10
1625249600000|2021-07-02 18:13:20|13323.76|13203.76|13325.41|13205.41|13325.44|13205.44|13323.76|13203.76|10
1625249610000|2021-07-02 18:13:30|13325.44|13205.44|13324.95|13204.95|13326.08|13206.08|13324.64|13204.64|9
1625249620000|2021-07-02 18:13:40|13324.52|13204.52|13324.75|13204.75|13325.5|13205.5|13324.41|13204.41|9
1625249630000|2021-07-02 18:13:50|13324.91|13204.91|13324.93|13204.93|13325.48|13205.48|13324.76|13204.76|8
1625249640000|2021-07-02 18:14:00|13324.49|13204.49|13323.63|13203.63|13324.54|13204.54|13322.82|13202.82|10
1625249650000|2021-07-02 18:14:10|13324.9|13204.9|13319.48|13199.48|13324.9|13204.9|13319.37|13199.37|10
1625249660000|2021-07-02 18:14:20|13319.01|13199.01|13318.68|13198.68|13319.06|13199.06|13317.41|13197.41|10
1625249670000|2021-07-02 18:14:30|13317.17|13197.17|13320.01|13200.01|13320.01|13200.01|13317.17|13197.17|9
1625249680000|2021-07-02 18:14:40|13320.23|13200.23|13320.04|13200.04|13320.52|13200.52|13319.2|13199.2|10
1625249690000|2021-07-02 18:14:50|13319.88|13199.88|13321.97|13201.97|13321.97|13201.97|13319.88|13199.88|10
1625249700000|2021-07-02 18:15:00|13321.83|13201.83|13322.52|13202.52|13322.96|13202.96|13321.8|13201.8|9
1625249710000|2021-07-02 18:15:10|13322.68|13202.68|13324.5|13204.5|13324.5|13204.5|13322.68|13202.68|10
1625249720000|2021-07-02 18:15:20|13324.65|13204.65|13326.89|13206.89|13326.89|13206.89|13324.65|13204.65|10
1625249730000|2021-07-02 18:15:30|13327.05|13207.05|13328.66|13208.66|13328.66|13208.66|13327.05|13207.05|10
1625249740000|2021-07-02 18:15:40|13329.9|13209.9|13331.06|13211.06|13331.16|13211.16|13329.9|13209.9|10
1625249750000|2021-07-02 18:15:50|13330.58|13210.58|13330.67|13210.67|13330.99|13210.99|13329.44|13209.44|10
1625249760000|2021-07-02 18:16:00|13330.65|13210.65|13330.18|13210.18|13330.79|13210.79|13329.93|13209.93|10
1625249770000|2021-07-02 18:16:10|13330.15|13210.15|13327.25|13207.25|13330.19|13210.19|13327.25|13207.25|10
1625249780000|2021-07-02 18:16:20|13326.62|13206.62|13325.7|13205.7|13326.62|13206.62|13325.35|13205.35|10
1625249790000|2021-07-02 18:16:30|13325.81|13205.81|13322.51|13202.51|13325.81|13205.81|13322.51|13202.51|10
1625249800000|2021-07-02 18:16:40|13322.39|13202.39|13317.34|13197.34|13322.39|13202.39|13317.34|13197.34|10
1625249810000|2021-07-02 18:16:50|13317.15|13197.15|13311.94|13191.94|13317.15|13197.15|13311.94|13191.94|10
1625249820000|2021-07-02 18:17:00|13311.25|13191.25|13312.28|13192.28|13312.45|13192.45|13311.25|13191.25|10
1625249830000|2021-07-02 18:17:10|13312.42|13192.42|13309.48|13189.48|13312.42|13192.42|13309.48|13189.48|10
1625249840000|2021-07-02 18:17:20|13310.25|13190.25|13312.84|13192.84|13312.86|13192.86|13310.25|13190.25|10
1625249850000|2021-07-02 18:17:30|13312.02|13192.02|13313.76|13193.76|13313.76|13193.76|13310.68|13190.68|10
1625249860000|2021-07-02 18:17:40|13313.85|13193.85|13314.31|13194.31|13314.34|13194.34|13313.84|13193.84|10
1625249870000|2021-07-02 18:17:50|13315.03|13195.03|13315.96|13195.96|13315.96|13195.96|13315.03|13195.03|9
1625249880000|2021-07-02 18:18:00|13315.69|13195.69|13316.14|13196.14|13316.14|13196.14|13315.69|13195.69|9
1625249890000|2021-07-02 18:18:10|13316.34|13196.34|13316.57|13196.57|13318|13198|13316.34|13196.34|10
1625249900000|2021-07-02 18:18:20|13315.96|13195.96|13315.63|13195.63|13316.13|13196.13|13315.54|13195.54|10
1625249910000|2021-07-02 18:18:30|13315.53|13195.53|13314.2|13194.2|13315.78|13195.78|13314.1|13194.1|9
1625249920000|2021-07-02 18:18:40|13314.21|13194.21|13314.52|13194.52|13314.76|13194.76|13314.21|13194.21|10
1625249930000|2021-07-02 18:18:50|13314.61|13194.61|13315.02|13195.02|13315.2|13195.2|13314.42|13194.42|10
1625249940000|2021-07-02 18:19:00|13315.51|13195.51|13315.07|13195.07|13315.51|13195.51|13314.83|13194.83|10
1625249950000|2021-07-02 18:19:10|13315.02|13195.02|13314.84|13194.84|13315.12|13195.12|13314.49|13194.49|8
1625249960000|2021-07-02 18:19:20|13314.78|13194.78|13314.31|13194.31|13314.78|13194.78|13313.43|13193.43|9
1625249970000|2021-07-02 18:19:30|13314.2|13194.2|13315.05|13195.05|13315.05|13195.05|13313.52|13193.52|10
1625249980000|2021-07-02 18:19:40|13315.22|13195.22|13315.82|13195.82|13316.04|13196.04|13315.21|13195.21|10
1625249990000|2021-07-02 18:19:50|13316.08|13196.08|13317.89|13197.89|13317.89|13197.89|13316.04|13196.04|10
1625250000000|2021-07-02 18:20:00|13318.13|13198.13|13314.95|13194.95|13318.3|13198.3|13314.95|13194.95|10
1625250010000|2021-07-02 18:20:10|13314.74|13194.74|13312.04|13192.04|13315.52|13195.52|13312.04|13192.04|10
1625250020000|2021-07-02 18:20:20|13311.72|13191.72|13309.69|13189.69|13311.72|13191.72|13309.61|13189.61|10
1625250030000|2021-07-02 18:20:30|13309.72|13189.72|13308.55|13188.55|13309.72|13189.72|13308.55|13188.55|9
1625250040000|2021-07-02 18:20:40|13308.4|13188.4|13308.89|13188.89|13308.92|13188.92|13307.94|13187.94|10
1625250050000|2021-07-02 18:20:50|13308.62|13188.62|13306.75|13186.75|13308.62|13188.62|13306.75|13186.75|9
1625250060000|2021-07-02 18:21:00|13305.7|13185.7|13301.9|13181.9|13305.7|13185.7|13301.46|13181.46|10
1625250070000|2021-07-02 18:21:10|13301.78|13181.78|13291.24|13171.24|13301.78|13181.78|13291.24|13171.24|10
1625250080000|2021-07-02 18:21:20|13290.11|13170.11|13279.2|13159.2|13290.11|13170.11|13279.2|13159.2|10
1625250090000|2021-07-02 18:21:30|13278.47|13158.47|13274.26|13154.26|13278.59|13158.59|13274.26|13154.26|10
1625250100000|2021-07-02 18:21:40|13273.5|13153.5|13276.75|13156.75|13276.75|13156.75|13273.44|13153.44|10
1625250110000|2021-07-02 18:21:50|13277.09|13157.09|13280.93|13160.93|13280.93|13160.93|13276.74|13156.74|10
1625250120000|2021-07-02 18:22:00|13281.18|13161.18|13285.81|13165.81|13285.81|13165.81|13281.18|13161.18|10
1625250130000|2021-07-02 18:22:10|13285.91|13165.91|13290.22|13170.22|13290.22|13170.22|13285.91|13165.91|10
1625250140000|2021-07-02 18:22:20|13290.47|13170.47|13292.54|13172.54|13292.79|13172.79|13290.47|13170.47|9
1625250150000|2021-07-02 18:22:30|13292.94|13172.94|13300.53|13180.53|13300.53|13180.53|13292.94|13172.94|10
1625250160000|2021-07-02 18:22:40|13300.59|13180.59|13301.11|13181.11|13301.32|13181.32|13300.13|13180.13|9
1625250170000|2021-07-02 18:22:50|13301.42|13181.42|13301.11|13181.11|13301.98|13181.98|13301.11|13181.11|8
1625250180000|2021-07-02 18:23:00|13301.21|13181.21|13299.69|13179.69|13301.21|13181.21|13299.69|13179.69|10
1625250190000|2021-07-02 18:23:10|13299.51|13179.51|13300.63|13180.63|13301.79|13181.79|13299.51|13179.51|10
1625250200000|2021-07-02 18:23:20|13300.79|13180.79|13306.04|13186.04|13306.04|13186.04|13300.25|13180.25|10
1625250210000|2021-07-02 18:23:30|13306.47|13186.47|13310.23|13190.23|13310.38|13190.38|13306.47|13186.47|10
1625250220000|2021-07-02 18:23:40|13310.59|13190.59|13311.87|13191.87|13311.87|13191.87|13310.49|13190.49|10
1625250230000|2021-07-02 18:23:50|13312.69|13192.69|13313.53|13193.53|13313.53|13193.53|13312.69|13192.69|10
1625250240000|2021-07-02 18:24:00|13313.7|13193.7|13312.88|13192.88|13313.91|13193.91|13312.88|13192.88|10
1625250250000|2021-07-02 18:24:10|13312.95|13192.95|13315.03|13195.03|13315.28|13195.28|13312.88|13192.88|9
1625250260000|2021-07-02 18:24:20|13314.95|13194.95|13315.76|13195.76|13315.76|13195.76|13314.94|13194.94|10
1625250270000|2021-07-02 18:24:30|13315.42|13195.42|13314.56|13194.56|13316.46|13196.46|13314.56|13194.56|10
1625250280000|2021-07-02 18:24:40|13314.42|13194.42|13314.92|13194.92|13315.13|13195.13|13314.14|13194.14|10
1625250290000|2021-07-02 18:24:50|13314.66|13194.66|13315.07|13195.07|13315.07|13195.07|13314.2|13194.2|10
1625250300000|2021-07-02 18:25:00|13315.06|13195.06|13316.07|13196.07|13316.07|13196.07|13314.23|13194.23|7
1625250310000|2021-07-02 18:25:10|13316.23|13196.23|13318.44|13198.44|13318.44|13198.44|13316.23|13196.23|10
1625250320000|2021-07-02 18:25:20|13317.46|13197.46|13318.42|13198.42|13318.49|13198.49|13317.28|13197.28|10
1625250330000|2021-07-02 18:25:30|13318.24|13198.24|13317.66|13197.66|13318.4|13198.4|13317.66|13197.66|10
1625250340000|2021-07-02 18:25:40|13317.42|13197.42|13314.87|13194.87|13317.43|13197.43|13314.78|13194.78|9
1625250350000|2021-07-02 18:25:50|13314.72|13194.72|13314.68|13194.68|13315.09|13195.09|13314.68|13194.68|10
1625250360000|2021-07-02 18:26:00|13314.63|13194.63|13314.31|13194.31|13314.84|13194.84|13314.31|13194.31|9
1625250370000|2021-07-02 18:26:10|13314.37|13194.37|13313.22|13193.22|13314.37|13194.37|13313.17|13193.17|9
1625250380000|2021-07-02 18:26:20|13313.05|13193.05|13310.63|13190.63|13313.07|13193.07|13310.63|13190.63|10
1625250390000|2021-07-02 18:26:30|13310.47|13190.47|13306.76|13186.76|13310.47|13190.47|13306.76|13186.76|9
1625250400000|2021-07-02 18:26:40|13306.39|13186.39|13306.2|13186.2|13306.83|13186.83|13306.2|13186.2|8
1625250410000|2021-07-02 18:26:50|13306.12|13186.12|13303.88|13183.88|13306.12|13186.12|13303.88|13183.88|10
1625250420000|2021-07-02 18:27:00|13303.7|13183.7|13304.01|13184.01|13304.01|13184.01|13302.07|13182.07|10
1625250430000|2021-07-02 18:27:10|13304.13|13184.13|13305.09|13185.09|13305.09|13185.09|13303.98|13183.98|8
1625250440000|2021-07-02 18:27:20|13305.27|13185.27|13306.14|13186.14|13306.14|13186.14|13304.8|13184.8|10
1625250450000|2021-07-02 18:27:30|13306.5|13186.5|13307.59|13187.59|13307.59|13187.59|13306.5|13186.5|10
1625250460000|2021-07-02 18:27:40|13307.54|13187.54|13308.88|13188.88|13308.88|13188.88|13307.54|13187.54|9
1625250470000|2021-07-02 18:27:50|13308.81|13188.81|13309.13|13189.13|13309.31|13189.31|13308.55|13188.55|10
1625250480000|2021-07-02 18:28:00|13309.47|13189.47|13313.96|13193.96|13313.96|13193.96|13309.47|13189.47|9
1625250490000|2021-07-02 18:28:10|13314.08|13194.08|13315.43|13195.43|13315.43|13195.43|13313.66|13193.66|10
1625250500000|2021-07-02 18:28:20|13315.22|13195.22|13317.35|13197.35|13317.35|13197.35|13315.22|13195.22|10
1625250510000|2021-07-02 18:28:30|13317.48|13197.48|13317.75|13197.75|13317.83|13197.83|13317.36|13197.36|10
1625250520000|2021-07-02 18:28:40|13317.76|13197.76|13318.04|13198.04|13318.47|13198.47|13317.76|13197.76|9
1625250530000|2021-07-02 18:28:50|13318.01|13198.01|13316.45|13196.45|13318.01|13198.01|13316.45|13196.45|9
1625250540000|2021-07-02 18:29:00|13315.72|13195.72|13314.16|13194.16|13315.72|13195.72|13314.16|13194.16|10
1625250550000|2021-07-02 18:29:10|13313.4|13193.4|13315.3|13195.3|13315.3|13195.3|13313.4|13193.4|10
1625250560000|2021-07-02 18:29:20|13315.6|13195.6|13315.32|13195.32|13316.05|13196.05|13315.32|13195.32|7
1625250570000|2021-07-02 18:29:30|13315.35|13195.35|13316.05|13196.05|13316.05|13196.05|13315.35|13195.35|7
1625250580000|2021-07-02 18:29:40|13316.1|13196.1|13317.15|13197.15|13317.15|13197.15|13315.94|13195.94|8
1625250590000|2021-07-02 18:29:50|13316.31|13196.31|13317.07|13197.07|13317.07|13197.07|13316.09|13196.09|10
1625250600000|2021-07-02 18:30:00|13316.7|13196.7|13321.98|13201.98|13322.01|13202.01|13316.7|13196.7|10
1625250610000|2021-07-02 18:30:10|13322.12|13202.12|13323.74|13203.74|13323.74|13203.74|13321.69|13201.69|10
1625250620000|2021-07-02 18:30:20|13323.79|13203.79|13324.48|13204.48|13324.52|13204.52|13323.79|13203.79|10
1625250630000|2021-07-02 18:30:30|13324.72|13204.72|13325.04|13205.04|13326.22|13206.22|13324.72|13204.72|10
1625250640000|2021-07-02 18:30:40|13325.28|13205.28|13327.1|13207.1|13327.1|13207.1|13325.11|13205.11|10
1625250650000|2021-07-02 18:30:50|13327.34|13207.34|13332.69|13212.69|13332.69|13212.69|13326.52|13206.52|9
1625250660000|2021-07-02 18:31:00|13332.45|13212.45|13333.04|13213.04|13333.04|13213.04|13332.22|13212.22|10
1625250670000|2021-07-02 18:31:10|13333.32|13213.32|13335.08|13215.08|13335.9|13215.9|13332.97|13212.97|10
1625250680000|2021-07-02 18:31:20|13335.07|13215.07|13335.99|13215.99|13335.99|13215.99|13335.07|13215.07|10
1625250690000|2021-07-02 18:31:30|13336.01|13216.01|13337.62|13217.62|13338.23|13218.23|13335.58|13215.58|10
1625250700000|2021-07-02 18:31:40|13337.41|13217.41|13335.06|13215.06|13337.41|13217.41|13335.06|13215.06|10
1625250710000|2021-07-02 18:31:50|13335.03|13215.03|13336.33|13216.33|13337.15|13217.15|13335.03|13215.03|10
1625250720000|2021-07-02 18:32:00|13336.2|13216.2|13337.67|13217.67|13337.7|13217.7|13335.82|13215.82|10
1625250730000|2021-07-02 18:32:10|13336.82|13216.82|13339|13219|13339.01|13219.01|13336.82|13216.82|10
1625250740000|2021-07-02 18:32:20|13339.03|13219.03|13340.22|13220.22|13340.8|13220.8|13339.03|13219.03|10
1625250750000|2021-07-02 18:32:30|13340.53|13220.53|13339.21|13219.21|13340.53|13220.53|13339.21|13219.21|10
1625250760000|2021-07-02 18:32:40|13339.16|13219.16|13338.71|13218.71|13339.41|13219.41|13337.75|13217.75|10
1625250770000|2021-07-02 18:32:50|13339.17|13219.17|13341|13221|13341|13221|13339.17|13219.17|8
1625250780000|2021-07-02 18:33:00|13341.38|13221.38|13342.91|13222.91|13342.91|13222.91|13341.34|13221.34|10
1625250790000|2021-07-02 18:33:10|13342.9|13222.9|13342.03|13222.03|13343.45|13223.45|13342.03|13222.03|10
1625250800000|2021-07-02 18:33:20|13341.87|13221.87|13340.91|13220.91|13341.93|13221.93|13340.61|13220.61|10
1625250810000|2021-07-02 18:33:30|13340.9|13220.9|13342.48|13222.48|13342.51|13222.51|13340.69|13220.69|9
1625250820000|2021-07-02 18:33:40|13342.86|13222.86|13343.05|13223.05|13343.56|13223.56|13341.61|13221.61|9
1625250830000|2021-07-02 18:33:50|13343.31|13223.31|13345.04|13225.04|13345.06|13225.06|13343.31|13223.31|10
1625250840000|2021-07-02 18:34:00|13345.03|13225.03|13344.79|13224.79|13345.22|13225.22|13344.21|13224.21|10
1625250850000|2021-07-02 18:34:10|13345|13225|13343.28|13223.28|13345|13225|13343.28|13223.28|9
1625250860000|2021-07-02 18:34:20|13343.2|13223.2|13340.33|13220.33|13343.2|13223.2|13340.33|13220.33|10
1625250870000|2021-07-02 18:34:30|13340.1|13220.1|13338.06|13218.06|13340.1|13220.1|13338.06|13218.06|10
1625250880000|2021-07-02 18:34:40|13337.53|13217.53|13332.97|13212.97|13337.59|13217.59|13332.97|13212.97|9
1625250890000|2021-07-02 18:34:50|13332.89|13212.89|13327.79|13207.79|13332.89|13212.89|13327.72|13207.72|10
1625250900000|2021-07-02 18:35:00|13327.82|13207.82|13330.99|13210.99|13331.03|13211.03|13327.67|13207.67|10
1625250910000|2021-07-02 18:35:10|13331.22|13211.22|13332.33|13212.33|13332.45|13212.45|13331.22|13211.22|10
1625250920000|2021-07-02 18:35:20|13332.49|13212.49|13334.17|13214.17|13334.18|13214.18|13332.41|13212.41|10
1625250930000|2021-07-02 18:35:30|13334.18|13214.18|13334.62|13214.62|13334.62|13214.62|13334.12|13214.12|9
1625250940000|2021-07-02 18:35:40|13334.66|13214.66|13335.13|13215.13|13335.13|13215.13|13334.55|13214.55|10
1625250950000|2021-07-02 18:35:50|13334.94|13214.94|13334.59|13214.59|13335.15|13215.15|13334.57|13214.57|10
1625250960000|2021-07-02 18:36:00|13334.62|13214.62|13333.35|13213.35|13334.62|13214.62|13333.35|13213.35|8
1625250970000|2021-07-02 18:36:10|13333.23|13213.23|13332.69|13212.69|13333.64|13213.64|13332.56|13212.56|10
1625250980000|2021-07-02 18:36:20|13332.63|13212.63|13332.97|13212.97|13333.43|13213.43|13332.63|13212.63|7
1625250990000|2021-07-02 18:36:30|13332.98|13212.98|13332.19|13212.19|13333.22|13213.22|13332.19|13212.19|10
1625251000000|2021-07-02 18:36:40|13330.89|13210.89|13329.07|13209.07|13330.89|13210.89|13329.07|13209.07|10
1625251010000|2021-07-02 18:36:50|13328.59|13208.59|13328.54|13208.54|13328.76|13208.76|13328.54|13208.54|9
1625251020000|2021-07-02 18:37:00|13328.12|13208.12|13327.91|13207.91|13328.49|13208.49|13327.55|13207.55|9
1625251030000|2021-07-02 18:37:10|13327.61|13207.61|13326.08|13206.08|13327.95|13207.95|13326.08|13206.08|9
1625251040000|2021-07-02 18:37:20|13325.86|13205.86|13325.82|13205.82|13325.86|13205.86|13325.48|13205.48|8
1625251050000|2021-07-02 18:37:30|13325.7|13205.7|13325.17|13205.17|13325.7|13205.7|13324.96|13204.96|8
1625251060000|2021-07-02 18:37:40|13325.5|13205.5|13326.39|13206.39|13326.67|13206.67|13325.5|13205.5|9
1625251070000|2021-07-02 18:37:50|13326.32|13206.32|13326.45|13206.45|13327.1|13207.1|13326.32|13206.32|10
1625251080000|2021-07-02 18:38:00|13326.58|13206.58|13325.47|13205.47|13326.7|13206.7|13325.44|13205.44|10
1625251090000|2021-07-02 18:38:10|13326.47|13206.47|13327.35|13207.35|13327.93|13207.93|13326.27|13206.27|10
1625251100000|2021-07-02 18:38:20|13327.76|13207.76|13329.06|13209.06|13329.06|13209.06|13327.47|13207.47|10
1625251110000|2021-07-02 18:38:30|13329.28|13209.28|13329.34|13209.34|13329.38|13209.38|13328.17|13208.17|8
1625251120000|2021-07-02 18:38:40|13329.42|13209.42|13328.18|13208.18|13329.42|13209.42|13327.78|13207.78|10
1625251130000|2021-07-02 18:38:50|13327.97|13207.97|13328.57|13208.57|13328.57|13208.57|13327.51|13207.51|10
1625251140000|2021-07-02 18:39:00|13328.62|13208.62|13331.74|13211.74|13331.74|13211.74|13328.62|13208.62|8
1625251150000|2021-07-02 18:39:10|13331.71|13211.71|13332.89|13212.89|13332.89|13212.89|13331.68|13211.68|9
1625251160000|2021-07-02 18:39:20|13333.31|13213.31|13335.33|13215.33|13335.33|13215.33|13333.31|13213.31|9
1625251170000|2021-07-02 18:39:30|13335.76|13215.76|13341.71|13221.71|13341.71|13221.71|13335.76|13215.76|10
1625251180000|2021-07-02 18:39:40|13343.04|13223.04|13344.33|13224.33|13344.88|13224.88|13343.04|13223.04|10
1625251190000|2021-07-02 18:39:50|13344.81|13224.81|13342.49|13222.49|13344.93|13224.93|13342.49|13222.49|10
1625251200000|2021-07-02 18:40:00|13342.16|13222.16|13342.14|13222.14|13342.16|13222.16|13341.63|13221.63|9
1625251210000|2021-07-02 18:40:10|13342.04|13222.04|13341.4|13221.4|13342.17|13222.17|13341|13221|9
1625251220000|2021-07-02 18:40:20|13341.44|13221.44|13342.26|13222.26|13342.26|13222.26|13341.24|13221.24|10
1625251230000|2021-07-02 18:40:30|13342.31|13222.31|13343.77|13223.77|13343.77|13223.77|13342.31|13222.31|9
1625251240000|2021-07-02 18:40:40|13343.34|13223.34|13344.77|13224.77|13344.9|13224.9|13343.3|13223.3|10
1625251250000|2021-07-02 18:40:50|13345.05|13225.05|13346.15|13226.15|13346.15|13226.15|13344.37|13224.37|10
1625251260000|2021-07-02 18:41:00|13345.74|13225.74|13344.25|13224.25|13345.74|13225.74|13344.25|13224.25|9
1625251270000|2021-07-02 18:41:10|13344.27|13224.27|13344.97|13224.97|13345.39|13225.39|13344.05|13224.05|9
1625251280000|2021-07-02 18:41:20|13345.04|13225.04|13344.09|13224.09|13345.04|13225.04|13344.09|13224.09|8
1625251290000|2021-07-02 18:41:30|13344.04|13224.04|13343.8|13223.8|13344.04|13224.04|13343.78|13223.78|6
1625251300000|2021-07-02 18:41:40|13343.6|13223.6|13342.9|13222.9|13343.6|13223.6|13342.28|13222.28|9
1625251310000|2021-07-02 18:41:50|13342.78|13222.78|13342.97|13222.97|13342.97|13222.97|13342.65|13222.65|10
1625251320000|2021-07-02 18:42:00|13343.02|13223.02|13343.4|13223.4|13344.05|13224.05|13343.02|13223.02|9
1625251330000|2021-07-02 18:42:10|13343.33|13223.33|13343.52|13223.52|13343.58|13223.58|13343.33|13223.33|10
1625251340000|2021-07-02 18:42:20|13343.76|13223.76|13345.71|13225.71|13345.71|13225.71|13343.76|13223.76|9
1625251350000|2021-07-02 18:42:30|13345.7|13225.7|13345.58|13225.58|13345.78|13225.78|13345.57|13225.57|8
1625251360000|2021-07-02 18:42:40|13344.98|13224.98|13344.17|13224.17|13345|13225|13343.73|13223.73|9
1625251370000|2021-07-02 18:42:50|13344.1|13224.1|13345.16|13225.16|13345.16|13225.16|13344.1|13224.1|9
1625251380000|2021-07-02 18:43:00|13345.14|13225.14|13344.06|13224.06|13345.14|13225.14|13343.89|13223.89|10
1625251390000|2021-07-02 18:43:10|13343.89|13223.89|13343.21|13223.21|13343.89|13223.89|13343.14|13223.14|9
1625251400000|2021-07-02 18:43:20|13343.23|13223.23|13342.48|13222.48|13343.23|13223.23|13342.48|13222.48|9
1625251410000|2021-07-02 18:43:30|13342.74|13222.74|13343.18|13223.18|13343.18|13223.18|13341.8|13221.8|8
1625251420000|2021-07-02 18:43:40|13343.21|13223.21|13344.87|13224.87|13344.87|13224.87|13343.21|13223.21|8
1625251430000|2021-07-02 18:43:50|13344.01|13224.01|13343.34|13223.34|13344.43|13224.43|13343.12|13223.12|10
1625251440000|2021-07-02 18:44:00|13343.52|13223.52|13344.79|13224.79|13344.88|13224.88|13343.52|13223.52|6
1625251450000|2021-07-02 18:44:10|13345.09|13225.09|13347.08|13227.08|13347.08|13227.08|13344.96|13224.96|10
1625251460000|2021-07-02 18:44:20|13347.17|13227.17|13349.1|13229.1|13349.15|13229.15|13347.17|13227.17|10
1625251470000|2021-07-02 18:44:30|13350.04|13230.04|13351.65|13231.65|13351.65|13231.65|13350.04|13230.04|10
1625251480000|2021-07-02 18:44:40|13351.63|13231.63|13350.69|13230.69|13351.63|13231.63|13350.69|13230.69|10
1625251490000|2021-07-02 18:44:50|13349.65|13229.65|13350.2|13230.2|13350.2|13230.2|13349.13|13229.13|10
1625251500000|2021-07-02 18:45:00|13350.64|13230.64|13351.77|13231.77|13351.77|13231.77|13350.58|13230.58|10
1625251510000|2021-07-02 18:45:10|13351.84|13231.84|13353.27|13233.27|13353.32|13233.32|13351.65|13231.65|9
1625251520000|2021-07-02 18:45:20|13352.41|13232.41|13352.98|13232.98|13352.98|13232.98|13352.41|13232.41|10
1625251530000|2021-07-02 18:45:30|13352.97|13232.97|13353.84|13233.84|13353.84|13233.84|13352.94|13232.94|10
1625251540000|2021-07-02 18:45:40|13353.85|13233.85|13353.31|13233.31|13353.9|13233.9|13352.78|13232.78|10
1625251550000|2021-07-02 18:45:50|13353.33|13233.33|13354.41|13234.41|13354.43|13234.43|13353.33|13233.33|9
1625251560000|2021-07-02 18:46:00|13354.46|13234.46|13354.73|13234.73|13354.73|13234.73|13354.4|13234.4|10
1625251570000|2021-07-02 18:46:10|13354.72|13234.72|13354.39|13234.39|13355|13235|13354.39|13234.39|9
1625251580000|2021-07-02 18:46:20|13354.21|13234.21|13354.29|13234.29|13354.29|13234.29|13354.07|13234.07|8
1625251590000|2021-07-02 18:46:30|13354.26|13234.26|13354.06|13234.06|13354.33|13234.33|13354.03|13234.03|7
1625251600000|2021-07-02 18:46:40|13354.93|13234.93|13355.15|13235.15|13355.17|13235.17|13354.38|13234.38|10
1625251610000|2021-07-02 18:46:50|13355.06|13235.06|13354.12|13234.12|13355.36|13235.36|13354.12|13234.12|9
1625251620000|2021-07-02 18:47:00|13354.27|13234.27|13354.9|13234.9|13354.9|13234.9|13353.92|13233.92|10
1625251630000|2021-07-02 18:47:10|13355.18|13235.18|13355.43|13235.43|13355.64|13235.64|13355.18|13235.18|10
1625251640000|2021-07-02 18:47:20|13355.47|13235.47|13356.59|13236.59|13356.8|13236.8|13355.47|13235.47|8
1625251650000|2021-07-02 18:47:30|13356.58|13236.58|13354.88|13234.88|13356.58|13236.58|13354.86|13234.86|9
1625251660000|2021-07-02 18:47:40|13354.22|13234.22|13352.43|13232.43|13354.22|13234.22|13352.43|13232.43|9
1625251670000|2021-07-02 18:47:50|13352.47|13232.47|13352.44|13232.44|13352.52|13232.52|13351.55|13231.55|9
1625251680000|2021-07-02 18:48:00|13352.37|13232.37|13352.06|13232.06|13352.73|13232.73|13351.72|13231.72|10
1625251690000|2021-07-02 18:48:10|13352.17|13232.17|13353.19|13233.19|13353.25|13233.25|13352.17|13232.17|8
1625251700000|2021-07-02 18:48:20|13353.18|13233.18|13353.41|13233.41|13353.5|13233.5|13353.16|13233.16|6
1625251710000|2021-07-02 18:48:30|13353.6|13233.6|13353.42|13233.42|13353.63|13233.63|13353.38|13233.38|5
1625251720000|2021-07-02 18:48:40|13352.56|13232.56|13353.5|13233.5|13353.52|13233.52|13352.56|13232.56|8
1625251730000|2021-07-02 18:48:50|13353.43|13233.43|13354.51|13234.51|13354.51|13234.51|13353.08|13233.08|6
1625251740000|2021-07-02 18:49:00|13354.63|13234.63|13354.92|13234.92|13355.23|13235.23|13354.63|13234.63|10
1625251750000|2021-07-02 18:49:10|13354.21|13234.21|13354.45|13234.45|13354.45|13234.45|13354|13234|10
1625251760000|2021-07-02 18:49:20|13354.59|13234.59|13354.25|13234.25|13354.85|13234.85|13353.84|13233.84|10
1625251770000|2021-07-02 18:49:30|13354.2|13234.2|13354.15|13234.15|13354.26|13234.26|13354|13234|9
1625251780000|2021-07-02 18:49:40|13354.26|13234.26|13354.72|13234.72|13354.72|13234.72|13354.26|13234.26|7
1625251790000|2021-07-02 18:49:50|13354.62|13234.62|13357.11|13237.11|13357.11|13237.11|13354.44|13234.44|10
1625251800000|2021-07-02 18:50:00|13357.22|13237.22|13357.5|13237.5|13359.31|13239.31|13357.22|13237.22|10
1625251810000|2021-07-02 18:50:10|13357.51|13237.51|13354.88|13234.88|13357.8|13237.8|13354.88|13234.88|10
1625251820000|2021-07-02 18:50:20|13354.24|13234.24|13351.1|13231.1|13354.24|13234.24|13351.1|13231.1|10
1625251830000|2021-07-02 18:50:30|13350.66|13230.66|13345.17|13225.17|13350.66|13230.66|13344.85|13224.85|10
1625251840000|2021-07-02 18:50:40|13345.06|13225.06|13344.05|13224.05|13345.06|13225.06|13343.44|13223.44|10
1625251850000|2021-07-02 18:50:50|13344.08|13224.08|13343.95|13223.95|13345.23|13225.23|13343.87|13223.87|10
1625251860000|2021-07-02 18:51:00|13344.01|13224.01|13343.25|13223.25|13344.03|13224.03|13343.25|13223.25|9
1625251870000|2021-07-02 18:51:10|13342.71|13222.71|13341.94|13221.94|13343.29|13223.29|13341.94|13221.94|10
1625251880000|2021-07-02 18:51:20|13341.75|13221.75|13344.76|13224.76|13344.76|13224.76|13341.75|13221.75|9
1625251890000|2021-07-02 18:51:30|13344.58|13224.58|13345.28|13225.28|13345.28|13225.28|13343.98|13223.98|10
1625251900000|2021-07-02 18:51:40|13345.33|13225.33|13348.32|13228.32|13348.32|13228.32|13345.33|13225.33|9
1625251910000|2021-07-02 18:51:50|13347.79|13227.79|13350.17|13230.17|13350.18|13230.18|13347.79|13227.79|9
1625251920000|2021-07-02 18:52:00|13350.05|13230.05|13349.9|13229.9|13350.05|13230.05|13349.56|13229.56|8
1625251930000|2021-07-02 18:52:10|13349.44|13229.44|13346.24|13226.24|13349.44|13229.44|13346.24|13226.24|10
1625251940000|2021-07-02 18:52:20|13346.58|13226.58|13343.44|13223.44|13346.58|13226.58|13343.44|13223.44|9
1625251950000|2021-07-02 18:52:30|13342.89|13222.89|13344.4|13224.4|13344.4|13224.4|13342.67|13222.67|10
1625251960000|2021-07-02 18:52:40|13344.51|13224.51|13344.73|13224.73|13344.75|13224.75|13343.87|13223.87|10
1625251970000|2021-07-02 18:52:50|13344|13224|13343.53|13223.53|13345.13|13225.13|13343.53|13223.53|10
1625251980000|2021-07-02 18:53:00|13343.39|13223.39|13342.98|13222.98|13343.45|13223.45|13342.82|13222.82|10
1625251990000|2021-07-02 18:53:10|13342.89|13222.89|13342.77|13222.77|13342.89|13222.89|13342.31|13222.31|10
1625252000000|2021-07-02 18:53:20|13342.51|13222.51|13341.36|13221.36|13342.96|13222.96|13341.36|13221.36|10
1625252010000|2021-07-02 18:53:30|13341.37|13221.37|13338.95|13218.95|13341.37|13221.37|13338.95|13218.95|10
1625252020000|2021-07-02 18:53:40|13338.87|13218.87|13337.4|13217.4|13339.48|13219.48|13337.4|13217.4|10
1625252030000|2021-07-02 18:53:50|13338.25|13218.25|13337.43|13217.43|13338.25|13218.25|13336.71|13216.71|10
1625252040000|2021-07-02 18:54:00|13337.46|13217.46|13336.77|13216.77|13337.94|13217.94|13336.77|13216.77|10
1625252050000|2021-07-02 18:54:10|13336.12|13216.12|13335.33|13215.33|13336.12|13216.12|13335.33|13215.33|9
1625252060000|2021-07-02 18:54:20|13335.65|13215.65|13338.23|13218.23|13338.23|13218.23|13335.39|13215.39|10
1625252070000|2021-07-02 18:54:30|13338.34|13218.34|13342.58|13222.58|13342.58|13222.58|13338.34|13218.34|9
1625252080000|2021-07-02 18:54:40|13341.94|13221.94|13344.69|13224.69|13344.69|13224.69|13341.94|13221.94|10
1625252090000|2021-07-02 18:54:50|13345.47|13225.47|13346.89|13226.89|13347.55|13227.55|13345.47|13225.47|10
1625252100000|2021-07-02 18:55:00|13347.24|13227.24|13346.81|13226.81|13347.24|13227.24|13346.5|13226.5|10
1625252110000|2021-07-02 18:55:10|13346.57|13226.57|13345.96|13225.96|13346.57|13226.57|13345.6|13225.6|10
1625252120000|2021-07-02 18:55:20|13345.92|13225.92|13342.8|13222.8|13345.92|13225.92|13342.8|13222.8|10
1625252130000|2021-07-02 18:55:30|13342.39|13222.39|13340.7|13220.7|13342.42|13222.42|13340.67|13220.67|9
1625252140000|2021-07-02 18:55:40|13340.23|13220.23|13338.86|13218.86|13340.33|13220.33|13338.86|13218.86|10
1625252150000|2021-07-02 18:55:50|13338.63|13218.63|13334.74|13214.74|13338.63|13218.63|13334.74|13214.74|10
1625252160000|2021-07-02 18:56:00|13333.74|13213.74|13332.8|13212.8|13333.74|13213.74|13331.93|13211.93|10
1625252170000|2021-07-02 18:56:10|13333.5|13213.5|13333.25|13213.25|13334.96|13214.96|13333.25|13213.25|10
1625252180000|2021-07-02 18:56:20|13333.02|13213.02|13329.17|13209.17|13333.02|13213.02|13329.17|13209.17|10
1625252190000|2021-07-02 18:56:30|13328.11|13208.11|13324.06|13204.06|13328.11|13208.11|13324.06|13204.06|10
1625252200000|2021-07-02 18:56:40|13322.93|13202.93|13318.76|13198.76|13322.93|13202.93|13318.32|13198.32|10
1625252210000|2021-07-02 18:56:50|13318.32|13198.32|13317.3|13197.3|13318.69|13198.69|13317.3|13197.3|10
1625252220000|2021-07-02 18:57:00|13317.25|13197.25|13316.38|13196.38|13317.26|13197.26|13315.96|13195.96|10
1625252230000|2021-07-02 18:57:10|13316.69|13196.69|13321.13|13201.13|13321.13|13201.13|13316.69|13196.69|10
1625252240000|2021-07-02 18:57:20|13321.1|13201.1|13322.57|13202.57|13322.93|13202.93|13320.63|13200.63|10
1625252250000|2021-07-02 18:57:30|13322.22|13202.22|13318.4|13198.4|13322.22|13202.22|13318.4|13198.4|10
1625252260000|2021-07-02 18:57:40|13317.9|13197.9|13318.49|13198.49|13318.49|13198.49|13317.3|13197.3|10
1625252270000|2021-07-02 18:57:50|13318.61|13198.61|13320.01|13200.01|13320.02|13200.02|13318.61|13198.61|9
1625252280000|2021-07-02 18:58:00|13319.57|13199.57|13319.51|13199.51|13319.8|13199.8|13319.51|13199.51|8
1625252290000|2021-07-02 18:58:10|13319.58|13199.58|13323.04|13203.04|13323.04|13203.04|13319.58|13199.58|10
1625252300000|2021-07-02 18:58:20|13323.65|13203.65|13324.08|13204.08|13324.49|13204.49|13323.65|13203.65|10
1625252310000|2021-07-02 18:58:30|13323.91|13203.91|13323.51|13203.51|13325.34|13205.34|13323.51|13203.51|10
1625252320000|2021-07-02 18:58:40|13323.36|13203.36|13322.29|13202.29|13323.36|13203.36|13322.29|13202.29|9
1625252330000|2021-07-02 18:58:50|13322.13|13202.13|13323.19|13203.19|13323.19|13203.19|13321.57|13201.57|10
1625252340000|2021-07-02 18:59:00|13323.8|13203.8|13326.11|13206.11|13326.11|13206.11|13323.8|13203.8|10
1625252350000|2021-07-02 18:59:10|13327.09|13207.09|13321.52|13201.52|13327.09|13207.09|13321.52|13201.52|10
1625252360000|2021-07-02 18:59:20|13321.44|13201.44|13320.23|13200.23|13321.44|13201.44|13319.48|13199.48|10
1625252370000|2021-07-02 18:59:30|13320.45|13200.45|13320.86|13200.86|13320.86|13200.86|13320.4|13200.4|10
1625252380000|2021-07-02 18:59:40|13320.76|13200.76|13320.81|13200.81|13320.89|13200.89|13320.57|13200.57|8
1625252390000|2021-07-02 18:59:50|13320.44|13200.44|13319.2|13199.2|13320.49|13200.49|13319.2|13199.2|8
1625252400000|2021-07-02 19:00:00|13319.35|13199.35|13318.46|13198.46|13319.35|13199.35|13317.92|13197.92|10
1625252410000|2021-07-02 19:00:10|13318.67|13198.67|13318.88|13198.88|13318.96|13198.96|13317.96|13197.96|10
1625252420000|2021-07-02 19:00:20|13318.5|13198.5|13319.55|13199.55|13319.55|13199.55|13317.47|13197.47|10
1625252430000|2021-07-02 19:00:30|13320.07|13200.07|13325.67|13205.67|13325.67|13205.67|13320.07|13200.07|10
1625252440000|2021-07-02 19:00:40|13327.01|13207.01|13326.42|13206.42|13327.3|13207.3|13326.23|13206.23|10
1625252450000|2021-07-02 19:00:50|13326.4|13206.4|13330.13|13210.13|13330.13|13210.13|13326.29|13206.29|10
1625252460000|2021-07-02 19:01:00|13331.06|13211.06|13336.26|13216.26|13336.59|13216.59|13331.06|13211.06|10
1625252470000|2021-07-02 19:01:10|13336.25|13216.25|13336.61|13216.61|13336.74|13216.74|13336.1|13216.1|10
1625252480000|2021-07-02 19:01:20|13336.55|13216.55|13336.78|13216.78|13336.81|13216.81|13336.46|13216.46|10
1625252490000|2021-07-02 19:01:30|13337.55|13217.55|13335.7|13215.7|13337.59|13217.59|13335.65|13215.65|10
1625252500000|2021-07-02 19:01:40|13335.8|13215.8|13333.93|13213.93|13335.8|13215.8|13333.69|13213.69|10
1625252510000|2021-07-02 19:01:50|13334.54|13214.54|13337.85|13217.85|13337.85|13217.85|13334.53|13214.53|10
1625252520000|2021-07-02 19:02:00|13338.54|13218.54|13337.59|13217.59|13338.54|13218.54|13337.49|13217.49|9
1625252530000|2021-07-02 19:02:10|13337.55|13217.55|13336.27|13216.27|13337.55|13217.55|13336.18|13216.18|10
1625252540000|2021-07-02 19:02:20|13336.16|13216.16|13336.61|13216.61|13336.61|13216.61|13335.71|13215.71|9
1625252550000|2021-07-02 19:02:30|13336.59|13216.59|13339.98|13219.98|13339.98|13219.98|13336.59|13216.59|10
1625252560000|2021-07-02 19:02:40|13339.89|13219.89|13340.7|13220.7|13341.74|13221.74|13339.89|13219.89|10
1625252570000|2021-07-02 19:02:50|13340.95|13220.95|13342.45|13222.45|13342.45|13222.45|13340.78|13220.78|9
1625252580000|2021-07-02 19:03:00|13342.35|13222.35|13344.87|13224.87|13344.87|13224.87|13342.35|13222.35|10
1625252590000|2021-07-02 19:03:10|13344.68|13224.68|13344.03|13224.03|13344.68|13224.68|13343.86|13223.86|9
1625252600000|2021-07-02 19:03:20|13343.96|13223.96|13343.57|13223.57|13344.72|13224.72|13343.57|13223.57|10
1625252610000|2021-07-02 19:03:30|13343.56|13223.56|13344.06|13224.06|13344.22|13224.22|13343.21|13223.21|10
1625252620000|2021-07-02 19:03:40|13343.08|13223.08|13344.15|13224.15|13344.56|13224.56|13343.08|13223.08|10
1625252630000|2021-07-02 19:03:50|13344.09|13224.09|13340.06|13220.06|13344.09|13224.09|13340.06|13220.06|10
1625252640000|2021-07-02 19:04:00|13339.98|13219.98|13337.78|13217.78|13340.42|13220.42|13337.78|13217.78|10
1625252650000|2021-07-02 19:04:10|13336.77|13216.77|13335.01|13215.01|13336.77|13216.77|13335.01|13215.01|10
1625252660000|2021-07-02 19:04:20|13333.94|13213.94|13323.66|13203.66|13333.94|13213.94|13323.66|13203.66|10
1625252670000|2021-07-02 19:04:30|13322.11|13202.11|13317.87|13197.87|13322.11|13202.11|13317.4|13197.4|10
1625252680000|2021-07-02 19:04:40|13317.88|13197.88|13312.55|13192.55|13317.88|13197.88|13312.55|13192.55|10
1625252690000|2021-07-02 19:04:50|13312.71|13192.71|13311.31|13191.31|13312.71|13192.71|13310.52|13190.52|10
1625252700000|2021-07-02 19:05:00|13312.29|13192.29|13311.99|13191.99|13313.41|13193.41|13311.99|13191.99|10
1625252710000|2021-07-02 19:05:10|13311.97|13191.97|13308.39|13188.39|13311.97|13191.97|13308.39|13188.39|9
1625252720000|2021-07-02 19:05:20|13308.44|13188.44|13306.81|13186.81|13308.44|13188.44|13306.81|13186.81|9
1625252730000|2021-07-02 19:05:30|13305.41|13185.41|13302.18|13182.18|13306|13186|13301.53|13181.53|9
1625252740000|2021-07-02 19:05:40|13300.85|13180.85|13298.95|13178.95|13300.85|13180.85|13298.39|13178.39|9
1625252750000|2021-07-02 19:05:50|13300.22|13180.22|13304.81|13184.81|13304.81|13184.81|13300.22|13180.22|10
1625252760000|2021-07-02 19:06:00|13305.13|13185.13|13304.14|13184.14|13305.74|13185.74|13303.98|13183.98|10
1625252770000|2021-07-02 19:06:10|13303.83|13183.83|13302.56|13182.56|13303.83|13183.83|13301.51|13181.51|10
1625252780000|2021-07-02 19:06:20|13301.84|13181.84|13299.71|13179.71|13302.25|13182.25|13299.64|13179.64|9
1625252790000|2021-07-02 19:06:30|13299.96|13179.96|13299.28|13179.28|13299.96|13179.96|13298.61|13178.61|9
1625252800000|2021-07-02 19:06:40|13299.83|13179.83|13299.53|13179.53|13300.2|13180.2|13299.53|13179.53|10
1625252810000|2021-07-02 19:06:50|13299.47|13179.47|13299.49|13179.49|13299.79|13179.79|13299.01|13179.01|10
1625252820000|2021-07-02 19:07:00|13299.27|13179.27|13302.38|13182.38|13302.38|13182.38|13299.27|13179.27|10
1625252830000|2021-07-02 19:07:10|13302.49|13182.49|13304.39|13184.39|13304.73|13184.73|13302.49|13182.49|10
1625252840000|2021-07-02 19:07:20|13304.53|13184.53|13303.26|13183.26|13304.53|13184.53|13302.93|13182.93|10
1625252850000|2021-07-02 19:07:30|13303.77|13183.77|13305.38|13185.38|13305.38|13185.38|13303.77|13183.77|9
1625252860000|2021-07-02 19:07:40|13306.95|13186.95|13308.07|13188.07|13308.07|13188.07|13306.13|13186.13|10
1625252870000|2021-07-02 19:07:50|13308.55|13188.55|13312.13|13192.13|13312.35|13192.35|13308.55|13188.55|10
1625252880000|2021-07-02 19:08:00|13312.23|13192.23|13315.22|13195.22|13315.22|13195.22|13312.23|13192.23|10
1625252890000|2021-07-02 19:08:10|13315.25|13195.25|13312.09|13192.09|13315.25|13195.25|13312.09|13192.09|10
1625252900000|2021-07-02 19:08:20|13311.21|13191.21|13310.21|13190.21|13311.41|13191.41|13310.14|13190.14|9
1625252910000|2021-07-02 19:08:30|13310.24|13190.24|13309|13189|13310.39|13190.39|13308.75|13188.75|9
1625252920000|2021-07-02 19:08:40|13309.17|13189.17|13309.24|13189.24|13310.45|13190.45|13309.17|13189.17|9
1625252930000|2021-07-02 19:08:50|13309.49|13189.49|13310.22|13190.22|13310.22|13190.22|13309.49|13189.49|10
1625252940000|2021-07-02 19:09:00|13310.36|13190.36|13308.21|13188.21|13310.36|13190.36|13308.21|13188.21|10
1625252950000|2021-07-02 19:09:10|13309.05|13189.05|13311.44|13191.44|13311.44|13191.44|13309.05|13189.05|10
1625252960000|2021-07-02 19:09:20|13312.47|13192.47|13317.03|13197.03|13317.03|13197.03|13312.47|13192.47|10
1625252970000|2021-07-02 19:09:30|13317.02|13197.02|13322.58|13202.58|13322.58|13202.58|13316.92|13196.92|10
1625252980000|2021-07-02 19:09:40|13322.55|13202.55|13324.37|13204.37|13324.37|13204.37|13322.55|13202.55|10
1625252990000|2021-07-02 19:09:50|13324.72|13204.72|13332.11|13212.11|13332.11|13212.11|13324.72|13204.72|9
1625253000000|2021-07-02 19:10:00|13331.82|13211.82|13329.67|13209.67|13332.12|13212.12|13329.67|13209.67|10
1625253010000|2021-07-02 19:10:10|13329.47|13209.47|13329.95|13209.95|13330.16|13210.16|13329.08|13209.08|10
1625253020000|2021-07-02 19:10:20|13329.99|13209.99|13330.34|13210.34|13330.74|13210.74|13329.73|13209.73|10
1625253030000|2021-07-02 19:10:30|13330.4|13210.4|13330.1|13210.1|13330.68|13210.68|13330.06|13210.06|9
1625253040000|2021-07-02 19:10:40|13329.85|13209.85|13328.42|13208.42|13329.85|13209.85|13328.42|13208.42|8
1625253050000|2021-07-02 19:10:50|13328.36|13208.36|13326.66|13206.66|13328.52|13208.52|13326.66|13206.66|10
1625253060000|2021-07-02 19:11:00|13326.32|13206.32|13326.95|13206.95|13327.05|13207.05|13325.86|13205.86|10
1625253070000|2021-07-02 19:11:10|13327.1|13207.1|13327.01|13207.01|13327.94|13207.94|13327.01|13207.01|8
1625253080000|2021-07-02 19:11:20|13326.99|13206.99|13323.81|13203.81|13327.75|13207.75|13323.81|13203.81|10
1625253090000|2021-07-02 19:11:30|13323.56|13203.56|13320.61|13200.61|13323.56|13203.56|13318.9|13198.9|9
1625253100000|2021-07-02 19:11:40|13320.85|13200.85|13321.36|13201.36|13321.36|13201.36|13319.96|13199.96|10
1625253110000|2021-07-02 19:11:50|13321.96|13201.96|13323.98|13203.98|13323.98|13203.98|13321.89|13201.89|10
1625253120000|2021-07-02 19:12:00|13324.06|13204.06|13314.69|13194.69|13324.67|13204.67|13314.69|13194.69|10
1625253130000|2021-07-02 19:12:10|13314.84|13194.84|13311.23|13191.23|13314.84|13194.84|13311.23|13191.23|10
1625253140000|2021-07-02 19:12:20|13310.35|13190.35|13311.33|13191.33|13311.33|13191.33|13309.6|13189.6|10
1625253150000|2021-07-02 19:12:30|13312.23|13192.23|13311.14|13191.14|13313.1|13193.1|13311.14|13191.14|10
1625253160000|2021-07-02 19:12:40|13310.71|13190.71|13308.87|13188.87|13310.71|13190.71|13308.7|13188.7|10
1625253170000|2021-07-02 19:12:50|13308.67|13188.67|13308.81|13188.81|13308.81|13188.81|13307.72|13187.72|10
1625253180000|2021-07-02 19:13:00|13308.21|13188.21|13311.3|13191.3|13311.45|13191.45|13308.21|13188.21|10
1625253190000|2021-07-02 19:13:10|13311.67|13191.67|13314.29|13194.29|13314.42|13194.42|13311.67|13191.67|10
1625253200000|2021-07-02 19:13:20|13314.12|13194.12|13312.96|13192.96|13314.12|13194.12|13312.96|13192.96|10
1625253210000|2021-07-02 19:13:30|13313.06|13193.06|13314.17|13194.17|13314.17|13194.17|13313.06|13193.06|9
1625253220000|2021-07-02 19:13:40|13313.88|13193.88|13312.54|13192.54|13313.88|13193.88|13312.54|13192.54|10
1625253230000|2021-07-02 19:13:50|13311.59|13191.59|13311.96|13191.96|13312.08|13192.08|13311.3|13191.3|10
1625253240000|2021-07-02 19:14:00|13311.94|13191.94|13310.78|13190.78|13311.94|13191.94|13310.57|13190.57|9
1625253250000|2021-07-02 19:14:10|13310.72|13190.72|13308.45|13188.45|13311.12|13191.12|13308.45|13188.45|10
1625253260000|2021-07-02 19:14:20|13308.56|13188.56|13309.01|13189.01|13309.13|13189.13|13308.16|13188.16|10
1625253270000|2021-07-02 19:14:30|13309.29|13189.29|13309|13189|13309.32|13189.32|13308.86|13188.86|9
1625253280000|2021-07-02 19:14:40|13308.83|13188.83|13308.8|13188.8|13308.86|13188.86|13307.92|13187.92|9
1625253290000|2021-07-02 19:14:50|13308.72|13188.72|13306.22|13186.22|13308.72|13188.72|13306.22|13186.22|9
1625253300000|2021-07-02 19:15:00|13306.05|13186.05|13304.63|13184.63|13306.05|13186.05|13304.63|13184.63|10
1625253310000|2021-07-02 19:15:10|13304.29|13184.29|13303.62|13183.62|13304.63|13184.63|13303.51|13183.51|10
1625253320000|2021-07-02 19:15:20|13303.71|13183.71|13306.01|13186.01|13306.01|13186.01|13303.67|13183.67|9
1625253330000|2021-07-02 19:15:30|13306.1|13186.1|13306.46|13186.46|13306.51|13186.51|13305.71|13185.71|10
1625253340000|2021-07-02 19:15:40|13306.58|13186.58|13305.7|13185.7|13306.58|13186.58|13304.95|13184.95|9
1625253350000|2021-07-02 19:15:50|13305.6|13185.6|13304.65|13184.65|13305.6|13185.6|13304.57|13184.57|9
1625253360000|2021-07-02 19:16:00|13304.44|13184.44|13304.89|13184.89|13305.36|13185.36|13304.33|13184.33|10
1625253370000|2021-07-02 19:16:10|13304.73|13184.73|13309.64|13189.64|13309.64|13189.64|13304.73|13184.73|10
1625253380000|2021-07-02 19:16:20|13310.6|13190.6|13313.72|13193.72|13313.72|13193.72|13310.6|13190.6|9
1625253390000|2021-07-02 19:16:30|13313.86|13193.86|13314.9|13194.9|13315.67|13195.67|13313.79|13193.79|10
1625253400000|2021-07-02 19:16:40|13314.56|13194.56|13316.72|13196.72|13317.28|13197.28|13314.17|13194.17|10
1625253410000|2021-07-02 19:16:50|13316.55|13196.55|13318.88|13198.88|13318.88|13198.88|13316.49|13196.49|10
1625253420000|2021-07-02 19:17:00|13318.87|13198.87|13319.72|13199.72|13319.72|13199.72|13318.87|13198.87|10
1625253430000|2021-07-02 19:17:10|13320.03|13200.03|13323.4|13203.4|13323.4|13203.4|13320.03|13200.03|10
1625253440000|2021-07-02 19:17:20|13323.81|13203.81|13326.2|13206.2|13326.2|13206.2|13323.48|13203.48|10
1625253450000|2021-07-02 19:17:30|13326.54|13206.54|13325.93|13205.93|13326.6|13206.6|13325.93|13205.93|10
1625253460000|2021-07-02 19:17:40|13325.86|13205.86|13326.45|13206.45|13326.86|13206.86|13325.86|13205.86|9
1625253470000|2021-07-02 19:17:50|13326.68|13206.68|13324.82|13204.82|13326.97|13206.97|13324.82|13204.82|9
1625253480000|2021-07-02 19:18:00|13324.77|13204.77|13320.8|13200.8|13324.77|13204.77|13320.8|13200.8|9
1625253490000|2021-07-02 19:18:10|13320.72|13200.72|13314.15|13194.15|13320.72|13200.72|13314.15|13194.15|10
1625253500000|2021-07-02 19:18:20|13314.04|13194.04|13312.38|13192.38|13314.04|13194.04|13312.38|13192.38|10
1625253510000|2021-07-02 19:18:30|13311.76|13191.76|13310.94|13190.94|13311.9|13191.9|13310.86|13190.86|10
1625253520000|2021-07-02 19:18:40|13310.87|13190.87|13306.69|13186.69|13310.87|13190.87|13306.66|13186.66|9
1625253530000|2021-07-02 19:18:50|13306.55|13186.55|13304.23|13184.23|13306.61|13186.61|13304.23|13184.23|10
1625253540000|2021-07-02 19:19:00|13304.52|13184.52|13305.63|13185.63|13305.63|13185.63|13304.46|13184.46|10
1625253550000|2021-07-02 19:19:10|13306.08|13186.08|13307.87|13187.87|13307.89|13187.89|13306.08|13186.08|9
1625253560000|2021-07-02 19:19:20|13308.05|13188.05|13311.31|13191.31|13311.31|13191.31|13308.05|13188.05|10
1625253570000|2021-07-02 19:19:30|13311.34|13191.34|13313.47|13193.47|13313.47|13193.47|13311.34|13191.34|9
1625253580000|2021-07-02 19:19:40|13313.71|13193.71|13315.53|13195.53|13316.12|13196.12|13313.71|13193.71|10
1625253590000|2021-07-02 19:19:50|13315.51|13195.51|13315.46|13195.46|13315.6|13195.6|13313.87|13193.87|10
1625253600000|2021-07-02 19:20:00|13315.44|13195.44|13317.42|13197.42|13317.42|13197.42|13315.44|13195.44|8
1625253610000|2021-07-02 19:20:10|13317.55|13197.55|13317.35|13197.35|13317.86|13197.86|13316.6|13196.6|9
1625253620000|2021-07-02 19:20:20|13316.38|13196.38|13313.25|13193.25|13316.38|13196.38|13313.25|13193.25|9
1625253630000|2021-07-02 19:20:30|13313.04|13193.04|13311.33|13191.33|13313.04|13193.04|13311.33|13191.33|8
1625253640000|2021-07-02 19:20:40|13311.34|13191.34|13307.85|13187.85|13311.34|13191.34|13307.85|13187.85|10
1625253650000|2021-07-02 19:20:50|13308.01|13188.01|13305.13|13185.13|13308.03|13188.03|13305.13|13185.13|9
1625253660000|2021-07-02 19:21:00|13305.12|13185.12|13305.31|13185.31|13305.31|13185.31|13304.31|13184.31|8
1625253670000|2021-07-02 19:21:10|13305.21|13185.21|13305.75|13185.75|13305.85|13185.85|13304.48|13184.48|9
1625253680000|2021-07-02 19:21:20|13306.03|13186.03|13305.02|13185.02|13306.03|13186.03|13304.88|13184.88|9
1625253690000|2021-07-02 19:21:30|13305.32|13185.32|13307.81|13187.81|13307.81|13187.81|13305.32|13185.32|9
1625253700000|2021-07-02 19:21:40|13307.9|13187.9|13308.79|13188.79|13309.41|13189.41|13307.9|13187.9|8
1625253710000|2021-07-02 19:21:50|13308.51|13188.51|13308.78|13188.78|13308.94|13188.94|13307.8|13187.8|9
1625253720000|2021-07-02 19:22:00|13309.06|13189.06|13309.63|13189.63|13309.63|13189.63|13308.74|13188.74|10
1625253730000|2021-07-02 19:22:10|13310.13|13190.13|13308.47|13188.47|13310.13|13190.13|13308.35|13188.35|10
1625253740000|2021-07-02 19:22:20|13308.46|13188.46|13306.64|13186.64|13308.46|13188.46|13306.64|13186.64|8
1625253750000|2021-07-02 19:22:30|13305.35|13185.35|13301.6|13181.6|13305.35|13185.35|13301.6|13181.6|10
1625253760000|2021-07-02 19:22:40|13301.05|13181.05|13300.36|13180.36|13301.09|13181.09|13300.29|13180.29|10
1625253770000|2021-07-02 19:22:50|13300.32|13180.32|13299.38|13179.38|13300.32|13180.32|13298.82|13178.82|10
1625253780000|2021-07-02 19:23:00|13299.36|13179.36|13300.69|13180.69|13300.7|13180.7|13299.32|13179.32|9
1625253790000|2021-07-02 19:23:10|13300.71|13180.71|13302|13182|13302|13182|13300.71|13180.71|9
1625253800000|2021-07-02 19:23:20|13302.02|13182.02|13302.62|13182.62|13302.62|13182.62|13301.27|13181.27|8
1625253810000|2021-07-02 19:23:30|13303.41|13183.41|13304.56|13184.56|13304.58|13184.58|13303.41|13183.41|10
1625253820000|2021-07-02 19:23:40|13304.38|13184.38|13302.63|13182.63|13304.38|13184.38|13302.63|13182.63|10
1625253830000|2021-07-02 19:23:50|13302.67|13182.67|13302.02|13182.02|13303.16|13183.16|13301.97|13181.97|9
1625253840000|2021-07-02 19:24:00|13301.92|13181.92|13301.38|13181.38|13302.02|13182.02|13300.87|13180.87|10
1625253850000|2021-07-02 19:24:10|13301.44|13181.44|13300.76|13180.76|13301.98|13181.98|13300.76|13180.76|10
1625253860000|2021-07-02 19:24:20|13300.79|13180.79|13300.08|13180.08|13300.79|13180.79|13299.86|13179.86|10
1625253870000|2021-07-02 19:24:30|13299.99|13179.99|13297|13177|13300.02|13180.02|13297|13177|9
1625253880000|2021-07-02 19:24:40|13296.9|13176.9|13294.03|13174.03|13297.01|13177.01|13294.03|13174.03|10
1625253890000|2021-07-02 19:24:50|13294.21|13174.21|13292.09|13172.09|13294.21|13174.21|13291.48|13171.48|10
1625253900000|2021-07-02 19:25:00|13291.88|13171.88|13291.15|13171.15|13292.22|13172.22|13291.09|13171.09|10
1625253910000|2021-07-02 19:25:10|13290.91|13170.91|13289.88|13169.88|13290.91|13170.91|13289.6|13169.6|10
1625253920000|2021-07-02 19:25:20|13290.2|13170.2|13289.47|13169.47|13290.37|13170.37|13289.47|13169.47|10
1625253930000|2021-07-02 19:25:30|13289.56|13169.56|13289.44|13169.44|13289.56|13169.56|13289.15|13169.15|10
1625253940000|2021-07-02 19:25:40|13289.28|13169.28|13289.42|13169.42|13289.48|13169.48|13288.32|13168.32|8
1625253950000|2021-07-02 19:25:50|13288.48|13168.48|13287.77|13167.77|13288.48|13168.48|13287.77|13167.77|9
1625253960000|2021-07-02 19:26:00|13286.74|13166.74|13287.23|13167.23|13287.3|13167.3|13286.13|13166.13|10
1625253970000|2021-07-02 19:26:10|13286.91|13166.91|13286.14|13166.14|13286.91|13166.91|13285.56|13165.56|9
1625253980000|2021-07-02 19:26:20|13286.27|13166.27|13287.76|13167.76|13287.87|13167.87|13286.27|13166.27|9
1625253990000|2021-07-02 19:26:30|13287.87|13167.87|13288.51|13168.51|13288.51|13168.51|13287.87|13167.87|10
1625254000000|2021-07-02 19:26:40|13288.49|13168.49|13288.48|13168.48|13288.57|13168.57|13288.31|13168.31|9
1625254010000|2021-07-02 19:26:50|13288.5|13168.5|13289|13169|13289|13169|13288.32|13168.32|9
1625254020000|2021-07-02 19:27:00|13289.52|13169.52|13290.89|13170.89|13290.89|13170.89|13289.52|13169.52|10
1625254030000|2021-07-02 19:27:10|13290.68|13170.68|13291.2|13171.2|13291.24|13171.24|13290.68|13170.68|10
1625254040000|2021-07-02 19:27:20|13291.26|13171.26|13292.26|13172.26|13292.49|13172.49|13291.26|13171.26|8
1625254050000|2021-07-02 19:27:30|13292.06|13172.06|13294.04|13174.04|13294.23|13174.23|13292.06|13172.06|8
1625254060000|2021-07-02 19:27:40|13294.21|13174.21|13294.52|13174.52|13294.52|13174.52|13293.88|13173.88|10
1625254070000|2021-07-02 19:27:50|13294.55|13174.55|13292.78|13172.78|13295.04|13175.04|13292.78|13172.78|9
1625254080000|2021-07-02 19:28:00|13292.94|13172.94|13291.78|13171.78|13293.12|13173.12|13291.24|13171.24|10
1625254090000|2021-07-02 19:28:10|13291.82|13171.82|13292.9|13172.9|13293.06|13173.06|13291.62|13171.62|9
1625254100000|2021-07-02 19:28:20|13292.98|13172.98|13291.17|13171.17|13294.41|13174.41|13291.17|13171.17|9
1625254110000|2021-07-02 19:28:30|13291.13|13171.13|13289.75|13169.75|13291.13|13171.13|13289.75|13169.75|9
1625254120000|2021-07-02 19:28:40|13289.82|13169.82|13289.4|13169.4|13289.82|13169.82|13289.4|13169.4|10
1625254130000|2021-07-02 19:28:50|13289.41|13169.41|13290.09|13170.09|13290.11|13170.11|13289.41|13169.41|10
1625254140000|2021-07-02 19:29:00|13289.94|13169.94|13290.68|13170.68|13290.75|13170.75|13289.77|13169.77|10
1625254150000|2021-07-02 19:29:10|13290.74|13170.74|13290.26|13170.26|13291.03|13171.03|13290.26|13170.26|10
1625254160000|2021-07-02 19:29:20|13289.8|13169.8|13290.73|13170.73|13290.81|13170.81|13289.53|13169.53|10
1625254170000|2021-07-02 19:29:30|13290.96|13170.96|13291.39|13171.39|13291.39|13171.39|13290.94|13170.94|8
1625254180000|2021-07-02 19:29:40|13291.37|13171.37|13292.3|13172.3|13292.3|13172.3|13291.33|13171.33|8
1625254190000|2021-07-02 19:29:50|13292.32|13172.32|13293.49|13173.49|13293.6|13173.6|13292.32|13172.32|10
1625254200000|2021-07-02 19:30:00|13293.5|13173.5|13291.8|13171.8|13293.63|13173.63|13291.8|13171.8|10
1625254210000|2021-07-02 19:30:10|13291.78|13171.78|13291.16|13171.16|13292.5|13172.5|13291.09|13171.09|10
1625254220000|2021-07-02 19:30:20|13291.06|13171.06|13291.55|13171.55|13291.74|13171.74|13290.82|13170.82|10
1625254230000|2021-07-02 19:30:30|13291.61|13171.61|13292.06|13172.06|13292.22|13172.22|13291.61|13171.61|9
1625254240000|2021-07-02 19:30:40|13292.03|13172.03|13292.3|13172.3|13292.57|13172.57|13291.84|13171.84|9
1625254250000|2021-07-02 19:30:50|13292.28|13172.28|13294.69|13174.69|13294.69|13174.69|13292.28|13172.28|10
1625254260000|2021-07-02 19:31:00|13294.72|13174.72|13296.42|13176.42|13296.42|13176.42|13294.72|13174.72|8
1625254270000|2021-07-02 19:31:10|13296.9|13176.9|13298.66|13178.66|13299.2|13179.2|13296.9|13176.9|10
1625254280000|2021-07-02 19:31:20|13298.7|13178.7|13302.09|13182.09|13302.09|13182.09|13298.7|13178.7|9
1625254290000|2021-07-02 19:31:30|13302.66|13182.66|13306.31|13186.31|13306.31|13186.31|13302.66|13182.66|9
1625254300000|2021-07-02 19:31:40|13307.27|13187.27|13311.09|13191.09|13311.09|13191.09|13307.27|13187.27|9
1625254310000|2021-07-02 19:31:50|13311.54|13191.54|13312.04|13192.04|13312.51|13192.51|13311.54|13191.54|10
1625254320000|2021-07-02 19:32:00|13312.37|13192.37|13311.69|13191.69|13313.04|13193.04|13311.69|13191.69|10
1625254330000|2021-07-02 19:32:10|13310.96|13190.96|13309.58|13189.58|13311.12|13191.12|13308.96|13188.96|10
1625254340000|2021-07-02 19:32:20|13309.69|13189.69|13310.33|13190.33|13310.33|13190.33|13309.58|13189.58|7
1625254350000|2021-07-02 19:32:30|13310.28|13190.28|13310.78|13190.78|13310.79|13190.79|13310.25|13190.25|9
1625254360000|2021-07-02 19:32:40|13311.03|13191.03|13313.84|13193.84|13313.84|13193.84|13310.83|13190.83|9
1625254370000|2021-07-02 19:32:50|13313.93|13193.93|13317.22|13197.22|13317.22|13197.22|13313.93|13193.93|10
1625254380000|2021-07-02 19:33:00|13317.45|13197.45|13319.55|13199.55|13319.7|13199.7|13317.45|13197.45|10
1625254390000|2021-07-02 19:33:10|13319.58|13199.58|13319.29|13199.29|13319.58|13199.58|13319.29|13199.29|9
1625254400000|2021-07-02 19:33:20|13319.14|13199.14|13321.51|13201.51|13321.51|13201.51|13319.07|13199.07|10
1625254410000|2021-07-02 19:33:30|13321.45|13201.45|13322.89|13202.89|13322.89|13202.89|13321.33|13201.33|10
1625254420000|2021-07-02 19:33:40|13322.83|13202.83|13323.26|13203.26|13323.37|13203.37|13322.16|13202.16|10
1625254430000|2021-07-02 19:33:50|13323.28|13203.28|13323.9|13203.9|13323.9|13203.9|13323.28|13203.28|8
1625254440000|2021-07-02 19:34:00|13324.11|13204.11|13327.42|13207.42|13327.42|13207.42|13324.11|13204.11|10
1625254450000|2021-07-02 19:34:10|13327.19|13207.19|13328.29|13208.29|13328.29|13208.29|13327.12|13207.12|10
1625254460000|2021-07-02 19:34:20|13327.95|13207.95|13327.95|13207.95|13328.02|13208.02|13327.81|13207.81|7
1625254470000|2021-07-02 19:34:30|13327.97|13207.97|13330.1|13210.1|13330.1|13210.1|13327.97|13207.97|10
1625254480000|2021-07-02 19:34:40|13330.25|13210.25|13332.18|13212.18|13332.18|13212.18|13330.16|13210.16|10
1625254490000|2021-07-02 19:34:50|13332.87|13212.87|13336.43|13216.43|13336.43|13216.43|13332.87|13212.87|10
1625254500000|2021-07-02 19:35:00|13336.45|13216.45|13336.05|13216.05|13336.91|13216.91|13335.89|13215.89|9
1625254510000|2021-07-02 19:35:10|13336|13216|13336.69|13216.69|13336.69|13216.69|13336|13216|10
1625254520000|2021-07-02 19:35:20|13336.58|13216.58|13334.02|13214.02|13336.84|13216.84|13334.02|13214.02|10
1625254530000|2021-07-02 19:35:30|13332.65|13212.65|13332.34|13212.34|13332.65|13212.65|13331.56|13211.56|10
1625254540000|2021-07-02 19:35:40|13332.24|13212.24|13332.2|13212.2|13332.25|13212.25|13332.02|13212.02|9
1625254550000|2021-07-02 19:35:50|13332.28|13212.28|13332.07|13212.07|13332.28|13212.28|13332.02|13212.02|8
1625254560000|2021-07-02 19:36:00|13332.08|13212.08|13331.65|13211.65|13332.26|13212.26|13331.65|13211.65|9
1625254570000|2021-07-02 19:36:10|13331.62|13211.62|13333.55|13213.55|13333.83|13213.83|13331.62|13211.62|10
1625254580000|2021-07-02 19:36:20|13333.35|13213.35|13332.8|13212.8|13333.43|13213.43|13332.7|13212.7|9
1625254590000|2021-07-02 19:36:30|13332.61|13212.61|13332.86|13212.86|13332.86|13212.86|13332.52|13212.52|8
1625254600000|2021-07-02 19:36:40|13332.23|13212.23|13332.82|13212.82|13332.96|13212.96|13332.22|13212.22|8
1625254610000|2021-07-02 19:36:50|13333.21|13213.21|13334.52|13214.52|13334.58|13214.58|13333.21|13213.21|7
1625254620000|2021-07-02 19:37:00|13334.53|13214.53|13334.63|13214.63|13334.87|13214.87|13334.45|13214.45|10
1625254630000|2021-07-02 19:37:10|13334.75|13214.75|13334.76|13214.76|13334.81|13214.81|13334.57|13214.57|10
1625254640000|2021-07-02 19:37:20|13334.7|13214.7|13334.88|13214.88|13335.27|13215.27|13334.7|13214.7|8
1625254650000|2021-07-02 19:37:30|13333.88|13213.88|13333.24|13213.24|13333.88|13213.88|13332.92|13212.92|10
1625254660000|2021-07-02 19:37:40|13333.07|13213.07|13333.28|13213.28|13333.35|13213.35|13332.98|13212.98|10
1625254670000|2021-07-02 19:37:50|13333.2|13213.2|13333.5|13213.5|13333.5|13213.5|13333.15|13213.15|8
1625254680000|2021-07-02 19:38:00|13333.65|13213.65|13334.51|13214.51|13334.51|13214.51|13333.65|13213.65|9
1625254690000|2021-07-02 19:38:10|13334.59|13214.59|13333.68|13213.68|13334.59|13214.59|13333.68|13213.68|10
1625254700000|2021-07-02 19:38:20|13333.45|13213.45|13332|13212|13333.54|13213.54|13331.89|13211.89|9
1625254710000|2021-07-02 19:38:30|13332.09|13212.09|13331.47|13211.47|13332.26|13212.26|13331.31|13211.31|10
1625254720000|2021-07-02 19:38:40|13331.3|13211.3|13330.56|13210.56|13331.36|13211.36|13330.55|13210.55|9
1625254730000|2021-07-02 19:38:50|13330.52|13210.52|13331.17|13211.17|13331.17|13211.17|13330.14|13210.14|10
1625254740000|2021-07-02 19:39:00|13331.15|13211.15|13330.2|13210.2|13331.15|13211.15|13330.2|13210.2|7
1625254750000|2021-07-02 19:39:10|13330.16|13210.16|13330.23|13210.23|13330.41|13210.41|13329.81|13209.81|9
1625254760000|2021-07-02 19:39:20|13330.14|13210.14|13329.18|13209.18|13330.15|13210.15|13329.18|13209.18|9
1625254770000|2021-07-02 19:39:30|13328.31|13208.31|13329.23|13209.23|13329.64|13209.64|13328.03|13208.03|9
1625254780000|2021-07-02 19:39:40|13329.06|13209.06|13329.2|13209.2|13329.4|13209.4|13328.99|13208.99|9
1625254790000|2021-07-02 19:39:50|13329.14|13209.14|13330.66|13210.66|13330.66|13210.66|13329.14|13209.14|10
1625254800000|2021-07-02 19:40:00|13330.63|13210.63|13332.23|13212.23|13332.32|13212.32|13330.6|13210.6|10
1625254810000|2021-07-02 19:40:10|13332.25|13212.25|13332.08|13212.08|13332.46|13212.46|13331.18|13211.18|10
1625254820000|2021-07-02 19:40:20|13332.47|13212.47|13333.03|13213.03|13333.03|13213.03|13332.45|13212.45|9
1625254830000|2021-07-02 19:40:30|13333.17|13213.17|13332.23|13212.23|13333.64|13213.64|13332.23|13212.23|10
1625254840000|2021-07-02 19:40:40|13332.04|13212.04|13331.79|13211.79|13332.12|13212.12|13331.78|13211.78|9
1625254850000|2021-07-02 19:40:50|13331.88|13211.88|13331.31|13211.31|13331.98|13211.98|13331.09|13211.09|9
1625254860000|2021-07-02 19:41:00|13331.37|13211.37|13331.92|13211.92|13332.07|13212.07|13331.37|13211.37|9
1625254870000|2021-07-02 19:41:10|13331.7|13211.7|13330.96|13210.96|13331.72|13211.72|13330.96|13210.96|10
1625254880000|2021-07-02 19:41:20|13330.91|13210.91|13330.96|13210.96|13330.96|13210.96|13330.66|13210.66|8
1625254890000|2021-07-02 19:41:30|13331.39|13211.39|13332.39|13212.39|13332.39|13212.39|13331.39|13211.39|10
1625254900000|2021-07-02 19:41:40|13332.6|13212.6|13332.79|13212.79|13332.79|13212.79|13332.6|13212.6|7
1625254910000|2021-07-02 19:41:50|13332.78|13212.78|13333.05|13213.05|13334.54|13214.54|13332.72|13212.72|8
1625254920000|2021-07-02 19:42:00|13332.74|13212.74|13331.98|13211.98|13332.74|13212.74|13331.81|13211.81|10
1625254930000|2021-07-02 19:42:10|13331.91|13211.91|13331.61|13211.61|13331.91|13211.91|13331.6|13211.6|8
1625254940000|2021-07-02 19:42:20|13331.6|13211.6|13330.12|13210.12|13331.73|13211.73|13329.96|13209.96|10
1625254950000|2021-07-02 19:42:30|13330.1|13210.1|13330.93|13210.93|13330.93|13210.93|13329.81|13209.81|9
1625254960000|2021-07-02 19:42:40|13330.98|13210.98|13326.71|13206.71|13331.12|13211.12|13326.71|13206.71|10
1625254970000|2021-07-02 19:42:50|13325.29|13205.29|13323.44|13203.44|13325.29|13205.29|13323.44|13203.44|9
1625254980000|2021-07-02 19:43:00|13323.25|13203.25|13321.9|13201.9|13323.33|13203.33|13321.9|13201.9|10
1625254990000|2021-07-02 19:43:10|13321.84|13201.84|13321.27|13201.27|13321.84|13201.84|13321.27|13201.27|8
1625255000000|2021-07-02 19:43:20|13321.22|13201.22|13320.45|13200.45|13321.22|13201.22|13320.45|13200.45|8
1625255010000|2021-07-02 19:43:30|13320.54|13200.54|13319.53|13199.53|13320.54|13200.54|13319.53|13199.53|9
1625255020000|2021-07-02 19:43:40|13320.22|13200.22|13320.55|13200.55|13320.83|13200.83|13320.04|13200.04|10
1625255030000|2021-07-02 19:43:50|13320.79|13200.79|13322.98|13202.98|13322.98|13202.98|13320.79|13200.79|10
1625255040000|2021-07-02 19:44:00|13323|13203|13323.61|13203.61|13323.61|13203.61|13323|13203|10
1625255050000|2021-07-02 19:44:10|13323.8|13203.8|13325.31|13205.31|13325.31|13205.31|13323.79|13203.79|10
1625255060000|2021-07-02 19:44:20|13325.32|13205.32|13326.47|13206.47|13326.51|13206.51|13325.32|13205.32|8
1625255070000|2021-07-02 19:44:30|13326.45|13206.45|13326.95|13206.95|13326.95|13206.95|13326.22|13206.22|8
1625255080000|2021-07-02 19:44:40|13327|13207|13327.2|13207.2|13327.28|13207.28|13327|13207|10
1625255090000|2021-07-02 19:44:50|13327.29|13207.29|13326.61|13206.61|13327.62|13207.62|13326.61|13206.61|9
1625255100000|2021-07-02 19:45:00|13326.32|13206.32|13325.04|13205.04|13326.41|13206.41|13324.72|13204.72|9
1625255110000|2021-07-02 19:45:10|13324.96|13204.96|13323.97|13203.97|13324.96|13204.96|13323.52|13203.52|10
1625255120000|2021-07-02 19:45:20|13324.07|13204.07|13323.5|13203.5|13324.7|13204.7|13323.5|13203.5|7
1625255130000|2021-07-02 19:45:30|13323.13|13203.13|13319|13199|13323.13|13203.13|13319|13199|10
1625255140000|2021-07-02 19:45:40|13318.82|13198.82|13316.26|13196.26|13318.82|13198.82|13316.26|13196.26|9
1625255150000|2021-07-02 19:45:50|13316.09|13196.09|13314.46|13194.46|13316.15|13196.15|13314.46|13194.46|10
1625255160000|2021-07-02 19:46:00|13313.98|13193.98|13315.39|13195.39|13315.39|13195.39|13313.98|13193.98|10
1625255170000|2021-07-02 19:46:10|13315.35|13195.35|13315.31|13195.31|13315.4|13195.4|13315.21|13195.21|7
1625255180000|2021-07-02 19:46:20|13315.26|13195.26|13314.29|13194.29|13315.37|13195.37|13314.1|13194.1|10
1625255190000|2021-07-02 19:46:30|13315.01|13195.01|13313.6|13193.6|13315.06|13195.06|13313.6|13193.6|10
1625255200000|2021-07-02 19:46:40|13314.38|13194.38|13313.9|13193.9|13314.38|13194.38|13313.39|13193.39|9
1625255210000|2021-07-02 19:46:50|13314|13194|13314.68|13194.68|13314.68|13194.68|13313.77|13193.77|10
1625255220000|2021-07-02 19:47:00|13314.6|13194.6|13314.89|13194.89|13314.89|13194.89|13314.42|13194.42|9
1625255230000|2021-07-02 19:47:10|13314.93|13194.93|13314.24|13194.24|13314.93|13194.93|13313.21|13193.21|8
1625255240000|2021-07-02 19:47:20|13314.2|13194.2|13313.28|13193.28|13314.2|13194.2|13313.28|13193.28|9
1625255250000|2021-07-02 19:47:30|13312.72|13192.72|13308.15|13188.15|13312.72|13192.72|13308.15|13188.15|9
1625255260000|2021-07-02 19:47:40|13309.01|13189.01|13306.45|13186.45|13309.01|13189.01|13306.45|13186.45|10
1625255270000|2021-07-02 19:47:50|13306.18|13186.18|13306.98|13186.98|13306.98|13186.98|13305.77|13185.77|10
1625255280000|2021-07-02 19:48:00|13307.3|13187.3|13310.71|13190.71|13310.71|13190.71|13307.3|13187.3|10
1625255290000|2021-07-02 19:48:10|13310.7|13190.7|13312.96|13192.96|13312.96|13192.96|13310.69|13190.69|9
1625255300000|2021-07-02 19:48:20|13313.21|13193.21|13316.21|13196.21|13316.21|13196.21|13313.21|13193.21|10
1625255310000|2021-07-02 19:48:30|13316.22|13196.22|13320.61|13200.61|13320.61|13200.61|13316.22|13196.22|9
1625255320000|2021-07-02 19:48:40|13320.68|13200.68|13321.85|13201.85|13321.85|13201.85|13320.64|13200.64|9
1625255330000|2021-07-02 19:48:50|13322.75|13202.75|13323.8|13203.8|13323.8|13203.8|13322.75|13202.75|10
1625255340000|2021-07-02 19:49:00|13324.38|13204.38|13326.58|13206.58|13326.58|13206.58|13324.38|13204.38|10
1625255350000|2021-07-02 19:49:10|13326.68|13206.68|13328.62|13208.62|13328.69|13208.69|13326|13206|9
1625255360000|2021-07-02 19:49:20|13328.48|13208.48|13328.2|13208.2|13328.48|13208.48|13327.63|13207.63|9
1625255370000|2021-07-02 19:49:30|13327.81|13207.81|13328.28|13208.28|13328.3|13208.3|13327.43|13207.43|7
1625255380000|2021-07-02 19:49:40|13328.26|13208.26|13327.86|13207.86|13328.26|13208.26|13327.86|13207.86|8
1625255390000|2021-07-02 19:49:50|13327.12|13207.12|13324.89|13204.89|13327.12|13207.12|13324.8|13204.8|10
1625255400000|2021-07-02 19:50:00|13324.64|13204.64|13325.22|13205.22|13325.22|13205.22|13324.02|13204.02|10
1625255410000|2021-07-02 19:50:10|13325.36|13205.36|13330.45|13210.45|13330.45|13210.45|13325.36|13205.36|10
1625255420000|2021-07-02 19:50:20|13330.29|13210.29|13332.12|13212.12|13332.12|13212.12|13330.29|13210.29|10
1625255430000|2021-07-02 19:50:30|13333.26|13213.26|13334.34|13214.34|13334.61|13214.61|13333.13|13213.13|10
1625255440000|2021-07-02 19:50:40|13335.18|13215.18|13338.24|13218.24|13338.24|13218.24|13334.95|13214.95|10
1625255450000|2021-07-02 19:50:50|13337.76|13217.76|13337.55|13217.55|13338.3|13218.3|13337.55|13217.55|10
1625255460000|2021-07-02 19:51:00|13337.89|13217.89|13340.68|13220.68|13340.68|13220.68|13337.89|13217.89|9
1625255470000|2021-07-02 19:51:10|13341.36|13221.36|13343.35|13223.35|13343.35|13223.35|13341.36|13221.36|10
1625255480000|2021-07-02 19:51:20|13343.05|13223.05|13343.96|13223.96|13344.34|13224.34|13341.83|13221.83|10
1625255490000|2021-07-02 19:51:30|13343.95|13223.95|13347.91|13227.91|13347.91|13227.91|13343.95|13223.95|9
1625255500000|2021-07-02 19:51:40|13347.8|13227.8|13349.96|13229.96|13349.96|13229.96|13347.8|13227.8|8
1625255510000|2021-07-02 19:51:50|13349.87|13229.87|13350.29|13230.29|13350.29|13230.29|13349.87|13229.87|7
1625255520000|2021-07-02 19:52:00|13350.98|13230.98|13352.55|13232.55|13352.58|13232.58|13350.98|13230.98|7
1625255530000|2021-07-02 19:52:10|13352.48|13232.48|13352.67|13232.67|13355.14|13235.14|13352.48|13232.48|10
1625255540000|2021-07-02 19:52:20|13352.81|13232.81|13351.95|13231.95|13353.1|13233.1|13351.95|13231.95|10
1625255550000|2021-07-02 19:52:30|13352.53|13232.53|13351.06|13231.06|13352.56|13232.56|13351.06|13231.06|9
1625255560000|2021-07-02 19:52:40|13351.93|13231.93|13352.42|13232.42|13352.77|13232.77|13351.62|13231.62|10
1625255570000|2021-07-02 19:52:50|13352.55|13232.55|13351.63|13231.63|13352.66|13232.66|13351.63|13231.63|8
1625255580000|2021-07-02 19:53:00|13351.45|13231.45|13351.86|13231.86|13351.86|13231.86|13351.23|13231.23|10
1625255590000|2021-07-02 19:53:10|13351.76|13231.76|13352.37|13232.37|13352.37|13232.37|13351.76|13231.76|9
1625255600000|2021-07-02 19:53:20|13353.19|13233.19|13354.81|13234.81|13354.82|13234.82|13353.19|13233.19|9
1625255610000|2021-07-02 19:53:30|13354.97|13234.97|13355.33|13235.33|13355.33|13235.33|13354.97|13234.97|8
1625255620000|2021-07-02 19:53:40|13355.37|13235.37|13355.83|13235.83|13355.83|13235.83|13355.18|13235.18|9
1625255630000|2021-07-02 19:53:50|13355.77|13235.77|13353.26|13233.26|13356|13236|13353.26|13233.26|10
1625255640000|2021-07-02 19:54:00|13352.55|13232.55|13351.65|13231.65|13353.08|13233.08|13351.65|13231.65|10
1625255650000|2021-07-02 19:54:10|13350.78|13230.78|13347.19|13227.19|13350.78|13230.78|13347.19|13227.19|10
1625255660000|2021-07-02 19:54:20|13346.99|13226.99|13341.43|13221.43|13346.99|13226.99|13341.43|13221.43|10
1625255670000|2021-07-02 19:54:30|13341.36|13221.36|13341.45|13221.45|13341.45|13221.45|13340.38|13220.38|10
1625255680000|2021-07-02 19:54:40|13342.03|13222.03|13344.23|13224.23|13344.23|13224.23|13342.03|13222.03|10
1625255690000|2021-07-02 19:54:50|13345.47|13225.47|13347.16|13227.16|13347.16|13227.16|13345.41|13225.41|9
1625255700000|2021-07-02 19:55:00|13347.09|13227.09|13348.64|13228.64|13348.64|13228.64|13347.09|13227.09|10
1625255710000|2021-07-02 19:55:10|13348.69|13228.69|13350.69|13230.69|13350.72|13230.72|13348.69|13228.69|10
1625255720000|2021-07-02 19:55:20|13350.74|13230.74|13352.91|13232.91|13353.03|13233.03|13350.74|13230.74|9
1625255730000|2021-07-02 19:55:30|13353.28|13233.28|13351.92|13231.92|13353.46|13233.46|13351.87|13231.87|10
1625255740000|2021-07-02 19:55:40|13352.04|13232.04|13352.29|13232.29|13352.59|13232.59|13352.04|13232.04|9
1625255750000|2021-07-02 19:55:50|13352.43|13232.43|13350.88|13230.88|13352.43|13232.43|13350.22|13230.22|10
1625255760000|2021-07-02 19:56:00|13350.73|13230.73|13349.02|13229.02|13350.73|13230.73|13349.02|13229.02|10
1625255770000|2021-07-02 19:56:10|13348.9|13228.9|13351.38|13231.38|13351.38|13231.38|13348.9|13228.9|10
1625255780000|2021-07-02 19:56:20|13351.76|13231.76|13353.14|13233.14|13353.14|13233.14|13351.69|13231.69|10
1625255790000|2021-07-02 19:56:30|13353.13|13233.13|13351.15|13231.15|13353.15|13233.15|13351.15|13231.15|10
1625255800000|2021-07-02 19:56:40|13350.99|13230.99|13350.7|13230.7|13351.86|13231.86|13350.7|13230.7|10
1625255810000|2021-07-02 19:56:50|13350.71|13230.71|13350.92|13230.92|13351.7|13231.7|13350.71|13230.71|10
1625255820000|2021-07-02 19:57:00|13350.79|13230.79|13350.19|13230.19|13350.79|13230.79|13350.19|13230.19|10
1625255830000|2021-07-02 19:57:10|13349.46|13229.46|13350.97|13230.97|13351.03|13231.03|13349.46|13229.46|10
1625255840000|2021-07-02 19:57:20|13350.79|13230.79|13349.51|13229.51|13350.83|13230.83|13349.47|13229.47|10
1625255850000|2021-07-02 19:57:30|13349.48|13229.48|13350.39|13230.39|13350.54|13230.54|13349.48|13229.48|9
1625255860000|2021-07-02 19:57:40|13350.23|13230.23|13350.26|13230.26|13350.46|13230.46|13350.21|13230.21|9
1625255870000|2021-07-02 19:57:50|13350.31|13230.31|13350.68|13230.68|13350.68|13230.68|13349.21|13229.21|10
1625255880000|2021-07-02 19:58:00|13350.81|13230.81|13352.48|13232.48|13353.02|13233.02|13350.81|13230.81|10
1625255890000|2021-07-02 19:58:10|13352.14|13232.14|13350.27|13230.27|13352.14|13232.14|13350.19|13230.19|10
1625255900000|2021-07-02 19:58:20|13349.94|13229.94|13351.94|13231.94|13351.94|13231.94|13349.85|13229.85|10
1625255910000|2021-07-02 19:58:30|13352.22|13232.22|13352.27|13232.27|13352.27|13232.27|13351.49|13231.49|10
1625255920000|2021-07-02 19:58:40|13353.05|13233.05|13351.89|13231.89|13353.12|13233.12|13351.89|13231.89|9
1625255930000|2021-07-02 19:58:50|13351.59|13231.59|13351.97|13231.97|13351.97|13231.97|13350.47|13230.47|9
1625255940000|2021-07-02 19:59:00|13351.75|13231.75|13353.91|13233.91|13353.91|13233.91|13351.75|13231.75|10
1625255950000|2021-07-02 19:59:10|13355.34|13235.34|13355.52|13235.52|13356.15|13236.15|13354.49|13234.49|9
1625255960000|2021-07-02 19:59:20|13355.75|13235.75|13358.56|13238.56|13358.56|13238.56|13355.75|13235.75|10
1625255970000|2021-07-02 19:59:30|13358.79|13238.79|13365.2|13245.2|13365.2|13245.2|13358.79|13238.79|10
1625255980000|2021-07-02 19:59:40|13365.6|13245.6|13371.04|13251.04|13371.04|13251.04|13365.6|13245.6|9
1625255990000|2021-07-02 19:59:50|13372|13252|13373.74|13253.74|13374.59|13254.59|13372|13252|10
1625256000000|2021-07-02 20:00:00|13373.46|13253.46|13376.1|13256.1|13376.53|13256.53|13373.46|13253.46|10
1625256010000|2021-07-02 20:00:10|13376.43|13256.43|13377.6|13257.6|13378.57|13258.57|13376.29|13256.29|10
1625256020000|2021-07-02 20:00:20|13377.48|13257.48|13376.39|13256.39|13377.5|13257.5|13375.62|13255.62|10
1625256030000|2021-07-02 20:00:30|13376.36|13256.36|13376.16|13256.16|13376.36|13256.36|13374.57|13254.57|9
1625256040000|2021-07-02 20:00:40|13376.09|13256.09|13372.55|13252.55|13376.09|13256.09|13372.55|13252.55|10
1625256050000|2021-07-02 20:00:50|13372.5|13252.5|13372.34|13252.34|13372.5|13252.5|13371.87|13251.87|10
1625256060000|2021-07-02 20:01:00|13371.95|13251.95|13369.68|13249.68|13372.02|13252.02|13369.61|13249.61|10
1625256070000|2021-07-02 20:01:10|13368.93|13248.93|13364.99|13244.99|13368.93|13248.93|13364.99|13244.99|10
1625256080000|2021-07-02 20:01:20|13364.86|13244.86|13362.85|13242.85|13364.86|13244.86|13362.16|13242.16|10
1625256090000|2021-07-02 20:01:30|13362.75|13242.75|13358.77|13238.77|13362.88|13242.88|13358.7|13238.7|10
1625256100000|2021-07-02 20:01:40|13358.84|13238.84|13355.73|13235.73|13358.84|13238.84|13355.73|13235.73|9
1625256110000|2021-07-02 20:01:50|13354.84|13234.84|13351.61|13231.61|13354.84|13234.84|13351.61|13231.61|10
1625256120000|2021-07-02 20:02:00|13351.52|13231.52|13352.05|13232.05|13352.05|13232.05|13351.26|13231.26|10
1625256130000|2021-07-02 20:02:10|13352.47|13232.47|13354.42|13234.42|13354.42|13234.42|13352.47|13232.47|8
1625256140000|2021-07-02 20:02:20|13354.39|13234.39|13352.57|13232.57|13355.24|13235.24|13352.57|13232.57|10
1625256150000|2021-07-02 20:02:30|13352.61|13232.61|13351.91|13231.91|13352.61|13232.61|13351.81|13231.81|10
1625256160000|2021-07-02 20:02:40|13351.78|13231.78|13349.88|13229.88|13352.5|13232.5|13349.88|13229.88|9
1625256170000|2021-07-02 20:02:50|13349.75|13229.75|13349.46|13229.46|13349.99|13229.99|13349.46|13229.46|8
1625256180000|2021-07-02 20:03:00|13349.5|13229.5|13349.51|13229.51|13349.52|13229.52|13349.19|13229.19|10
1625256190000|2021-07-02 20:03:10|13349.78|13229.78|13346.4|13226.4|13349.78|13229.78|13346.4|13226.4|10
1625256200000|2021-07-02 20:03:20|13346.37|13226.37|13341.13|13221.13|13347.03|13227.03|13341.13|13221.13|10
1625256210000|2021-07-02 20:03:30|13338.89|13218.89|13329.74|13209.74|13338.89|13218.89|13329.74|13209.74|10
1625256220000|2021-07-02 20:03:40|13328.71|13208.71|13328.11|13208.11|13328.78|13208.78|13328.1|13208.1|10
1625256230000|2021-07-02 20:03:50|13327.86|13207.86|13321.81|13201.81|13327.86|13207.86|13321.81|13201.81|9
1625256240000|2021-07-02 20:04:00|13321.51|13201.51|13321.85|13201.85|13322.27|13202.27|13320.9|13200.9|10
1625256250000|2021-07-02 20:04:10|13322|13202|13323.01|13203.01|13323.01|13203.01|13321.93|13201.93|8
1625256260000|2021-07-02 20:04:20|13322.97|13202.97|13322.64|13202.64|13323.61|13203.61|13322.33|13202.33|10
1625256270000|2021-07-02 20:04:30|13322.63|13202.63|13325.05|13205.05|13325.05|13205.05|13322.63|13202.63|8
1625256280000|2021-07-02 20:04:40|13325.24|13205.24|13325.92|13205.92|13325.92|13205.92|13325.24|13205.24|9
1625256290000|2021-07-02 20:04:50|13326.73|13206.73|13327.52|13207.52|13327.52|13207.52|13326.65|13206.65|9
1625256300000|2021-07-02 20:05:00|13327.68|13207.68|13326.7|13206.7|13327.68|13207.68|13326.7|13206.7|9
1625256310000|2021-07-02 20:05:10|13326.61|13206.61|13330.03|13210.03|13330.03|13210.03|13326.61|13206.61|10
1625256320000|2021-07-02 20:05:20|13329.51|13209.51|13330.65|13210.65|13331.26|13211.26|13329.51|13209.51|10
1625256330000|2021-07-02 20:05:30|13331.13|13211.13|13325.92|13205.92|13331.13|13211.13|13325.92|13205.92|9
1625256340000|2021-07-02 20:05:40|13325.7|13205.7|13322.78|13202.78|13325.7|13205.7|13322.78|13202.78|10
1625256350000|2021-07-02 20:05:50|13322.7|13202.7|13321.05|13201.05|13322.7|13202.7|13321.05|13201.05|10
1625256360000|2021-07-02 20:06:00|13321.87|13201.87|13321.81|13201.81|13322.49|13202.49|13321.67|13201.67|10
1625256370000|2021-07-02 20:06:10|13321.97|13201.97|13322.15|13202.15|13322.35|13202.35|13321.38|13201.38|9
1625256380000|2021-07-02 20:06:20|13322.13|13202.13|13320.02|13200.02|13322.13|13202.13|13320.02|13200.02|9
1625256390000|2021-07-02 20:06:30|13319.82|13199.82|13318|13198|13319.82|13199.82|13318|13198|9
1625256400000|2021-07-02 20:06:40|13318.03|13198.03|13319.95|13199.95|13319.95|13199.95|13318.03|13198.03|10
1625256410000|2021-07-02 20:06:50|13321.31|13201.31|13327.99|13207.99|13327.99|13207.99|13321.31|13201.31|10
1625256420000|2021-07-02 20:07:00|13328.19|13208.19|13332.23|13212.23|13332.23|13212.23|13328.19|13208.19|8
1625256430000|2021-07-02 20:07:10|13332.78|13212.78|13336.36|13216.36|13336.46|13216.46|13332.78|13212.78|10
1625256440000|2021-07-02 20:07:20|13337.22|13217.22|13337.19|13217.19|13337.8|13217.8|13336.61|13216.61|10
1625256450000|2021-07-02 20:07:30|13336.93|13216.93|13339.04|13219.04|13339.25|13219.25|13336.29|13216.29|10
1625256460000|2021-07-02 20:07:40|13338.78|13218.78|13337.49|13217.49|13338.89|13218.89|13337.38|13217.38|10
1625256470000|2021-07-02 20:07:50|13337.36|13217.36|13337.03|13217.03|13337.59|13217.59|13336.7|13216.7|9
1625256480000|2021-07-02 20:08:00|13337|13217|13336.71|13216.71|13337|13217|13335.76|13215.76|10
1625256490000|2021-07-02 20:08:10|13337.63|13217.63|13341.76|13221.76|13341.91|13221.91|13337.63|13217.63|10
1625256500000|2021-07-02 20:08:20|13341.54|13221.54|13337.91|13217.91|13341.54|13221.54|13337.91|13217.91|10
1625256510000|2021-07-02 20:08:30|13337.89|13217.89|13332.35|13212.35|13337.89|13217.89|13332.15|13212.15|10
1625256520000|2021-07-02 20:08:40|13332.49|13212.49|13335.6|13215.6|13335.6|13215.6|13332.46|13212.46|9
1625256530000|2021-07-02 20:08:50|13335.17|13215.17|13329.18|13209.18|13335.17|13215.17|13329.18|13209.18|10
1625256540000|2021-07-02 20:09:00|13328.85|13208.85|13325.05|13205.05|13328.85|13208.85|13324.95|13204.95|10
1625256550000|2021-07-02 20:09:10|13324.75|13204.75|13322.74|13202.74|13324.75|13204.75|13322.69|13202.69|10
1625256560000|2021-07-02 20:09:20|13323.55|13203.55|13322.69|13202.69|13323.74|13203.74|13322.69|13202.69|6
1625256570000|2021-07-02 20:09:30|13323.16|13203.16|13325.61|13205.61|13325.61|13205.61|13323.16|13203.16|10
1625256580000|2021-07-02 20:09:40|13325.51|13205.51|13326.47|13206.47|13326.47|13206.47|13325.51|13205.51|3
1625256590000|2021-07-02 20:09:50|13327.13|13207.13|13330.46|13210.46|13330.46|13210.46|13327.13|13207.13|10
1625256600000|2021-07-02 20:10:00|13330.2|13210.2|13329.88|13209.88|13331.63|13211.63|13329.88|13209.88|10
1625256610000|2021-07-02 20:10:10|13330.2|13210.2|13328.9|13208.9|13330.3|13210.3|13328.9|13208.9|10
1625256620000|2021-07-02 20:10:20|13328.52|13208.52|13326.46|13206.46|13328.56|13208.56|13326.46|13206.46|9
1625256630000|2021-07-02 20:10:30|13326.48|13206.48|13326.44|13206.44|13326.78|13206.78|13326.34|13206.34|10
1625256640000|2021-07-02 20:10:40|13326.23|13206.23|13325.9|13205.9|13326.3|13206.3|13325.9|13205.9|7
1625256650000|2021-07-02 20:10:50|13325.94|13205.94|13325.99|13205.99|13326.08|13206.08|13325.87|13205.87|9
1625256660000|2021-07-02 20:11:00|13325.8|13205.8|13324.24|13204.24|13326.6|13206.6|13324.24|13204.24|10
1625256670000|2021-07-02 20:11:10|13324.04|13204.04|13324.51|13204.51|13324.54|13204.54|13324.01|13204.01|10
1625256680000|2021-07-02 20:11:20|13324.69|13204.69|13325.48|13205.48|13325.63|13205.63|13324.69|13204.69|10
1625256690000|2021-07-02 20:11:30|13324.76|13204.76|13325.91|13205.91|13326.09|13206.09|13324.69|13204.69|9
1625256700000|2021-07-02 20:11:40|13325.92|13205.92|13326.21|13206.21|13326.56|13206.56|13325.92|13205.92|10
1625256710000|2021-07-02 20:11:50|13326.19|13206.19|13325.91|13205.91|13326.29|13206.29|13325.37|13205.37|10
1625256720000|2021-07-02 20:12:00|13325.59|13205.59|13321.51|13201.51|13325.59|13205.59|13321.51|13201.51|10
1625256730000|2021-07-02 20:12:10|13321.42|13201.42|13318.45|13198.45|13321.42|13201.42|13318.45|13198.45|10
1625256740000|2021-07-02 20:12:20|13318.7|13198.7|13316.99|13196.99|13318.7|13198.7|13316.3|13196.3|9
1625256750000|2021-07-02 20:12:30|13316.55|13196.55|13315.66|13195.66|13316.55|13196.55|13315.6|13195.6|10
1625256760000|2021-07-02 20:12:40|13315.38|13195.38|13312.79|13192.79|13315.38|13195.38|13312.53|13192.53|7
1625256770000|2021-07-02 20:12:50|13312.67|13192.67|13312.67|13192.67|13313.39|13193.39|13312.39|13192.39|9
1625256780000|2021-07-02 20:13:00|13312.99|13192.99|13316.93|13196.93|13316.93|13196.93|13312.99|13192.99|10
1625256790000|2021-07-02 20:13:10|13315.99|13195.99|13315.43|13195.43|13315.99|13195.99|13314.74|13194.74|10
1625256800000|2021-07-02 20:13:20|13315.28|13195.28|13313.75|13193.75|13315.28|13195.28|13313.42|13193.42|10
1625256810000|2021-07-02 20:13:30|13313.79|13193.79|13315.12|13195.12|13315.12|13195.12|13313.79|13193.79|10
1625256820000|2021-07-02 20:13:40|13316.21|13196.21|13318.4|13198.4|13318.4|13198.4|13316.21|13196.21|9
1625256830000|2021-07-02 20:13:50|13318.42|13198.42|13319.06|13199.06|13319.09|13199.09|13318.42|13198.42|8
1625256840000|2021-07-02 20:14:00|13318.58|13198.58|13320.85|13200.85|13320.85|13200.85|13318.58|13198.58|8
1625256850000|2021-07-02 20:14:10|13321.26|13201.26|13324.19|13204.19|13324.19|13204.19|13321.26|13201.26|10
1625256860000|2021-07-02 20:14:20|13324.42|13204.42|13326.88|13206.88|13326.88|13206.88|13324.3|13204.3|10
1625256870000|2021-07-02 20:14:30|13326.58|13206.58|13328.8|13208.8|13328.8|13208.8|13326.58|13206.58|10
1625256880000|2021-07-02 20:14:40|13328.59|13208.59|13325.74|13205.74|13328.59|13208.59|13325.74|13205.74|10
1625256890000|2021-07-02 20:14:50|13326.21|13206.21|13324.29|13204.29|13326.21|13206.21|13324.29|13204.29|9
1625256900000|2021-07-02 20:15:00|13324.24|13204.24|13323.73|13203.73|13324.29|13204.29|13323.14|13203.14|10
1625256910000|2021-07-02 20:15:10|13323.57|13203.57|13320.17|13200.17|13323.74|13203.74|13320.17|13200.17|10
1625256920000|2021-07-02 20:15:20|13319.08|13199.08|13316.66|13196.66|13319.22|13199.22|13316.66|13196.66|10
1625256930000|2021-07-02 20:15:30|13316.08|13196.08|13311.29|13191.29|13316.08|13196.08|13311.29|13191.29|10
1625256940000|2021-07-02 20:15:40|13311.2|13191.2|13308.82|13188.82|13311.2|13191.2|13308.55|13188.55|9
1625256950000|2021-07-02 20:15:50|13308.81|13188.81|13309.6|13189.6|13309.67|13189.67|13308.81|13188.81|10
1625256960000|2021-07-02 20:16:00|13309.12|13189.12|13306.4|13186.4|13309.12|13189.12|13306.4|13186.4|10
1625256970000|2021-07-02 20:16:10|13306.38|13186.38|13306.1|13186.1|13306.38|13186.38|13305.61|13185.61|10
1625256980000|2021-07-02 20:16:20|13306.22|13186.22|13306.82|13186.82|13306.85|13186.85|13305.96|13185.96|10
1625256990000|2021-07-02 20:16:30|13306.5|13186.5|13304.64|13184.64|13306.5|13186.5|13304.64|13184.64|10
1625257000000|2021-07-02 20:16:40|13304.41|13184.41|13297.17|13177.17|13304.41|13184.41|13297.17|13177.17|10
1625257010000|2021-07-02 20:16:50|13296.61|13176.61|13293.88|13173.88|13296.61|13176.61|13293.84|13173.84|10
1625257020000|2021-07-02 20:17:00|13293.64|13173.64|13294.8|13174.8|13294.8|13174.8|13293.2|13173.2|10
1625257030000|2021-07-02 20:17:10|13294.88|13174.88|13296.44|13176.44|13296.64|13176.64|13294.88|13174.88|10
1625257040000|2021-07-02 20:17:20|13296.25|13176.25|13294.46|13174.46|13296.27|13176.27|13294.46|13174.46|10
1625257050000|2021-07-02 20:17:30|13293.75|13173.75|13292.82|13172.82|13293.86|13173.86|13292.82|13172.82|10
1625257060000|2021-07-02 20:17:40|13289.97|13169.97|13281.47|13161.47|13289.97|13169.97|13281.47|13161.47|10
1625257070000|2021-07-02 20:17:50|13281.53|13161.53|13282.44|13162.44|13282.44|13162.44|13280.75|13160.75|9
1625257080000|2021-07-02 20:18:00|13281.93|13161.93|13281.51|13161.51|13282.75|13162.75|13281.51|13161.51|10
1625257090000|2021-07-02 20:18:10|13279.84|13159.84|13281.7|13161.7|13281.7|13161.7|13279.84|13159.84|10
1625257100000|2021-07-02 20:18:20|13281.69|13161.69|13281.47|13161.47|13281.99|13161.99|13281.15|13161.15|9
1625257110000|2021-07-02 20:18:30|13281.33|13161.33|13279.31|13159.31|13281.35|13161.35|13279.31|13159.31|10
1625257120000|2021-07-02 20:18:40|13279.11|13159.11|13278.53|13158.53|13279.11|13159.11|13278.43|13158.43|9
1625257130000|2021-07-02 20:18:50|13279.32|13159.32|13279.83|13159.83|13279.87|13159.87|13279.28|13159.28|10
1625257140000|2021-07-02 20:19:00|13279.73|13159.73|13279.54|13159.54|13279.82|13159.82|13279.52|13159.52|9
1625257150000|2021-07-02 20:19:10|13279.52|13159.52|13277.35|13157.35|13279.76|13159.76|13277.35|13157.35|10
1625257160000|2021-07-02 20:19:20|13277.12|13157.12|13270.77|13150.77|13277.12|13157.12|13270.77|13150.77|10
1625257170000|2021-07-02 20:19:30|13270.86|13150.86|13267.8|13147.8|13270.86|13150.86|13267.8|13147.8|10
1625257180000|2021-07-02 20:19:40|13267.14|13147.14|13266.34|13146.34|13267.39|13147.39|13266.06|13146.06|10
1625257190000|2021-07-02 20:19:50|13266.62|13146.62|13266.87|13146.87|13267.52|13147.52|13265.8|13145.8|10
1625257200000|2021-07-02 20:20:00|13267.04|13147.04|13270.77|13150.77|13270.84|13150.84|13267.04|13147.04|10
1625257210000|2021-07-02 20:20:10|13271.93|13151.93|13273.48|13153.48|13273.51|13153.51|13271.93|13151.93|10
1625257220000|2021-07-02 20:20:20|13273.62|13153.62|13275.52|13155.52|13275.52|13155.52|13273.62|13153.62|10
1625257230000|2021-07-02 20:20:30|13276.24|13156.24|13281.34|13161.34|13281.34|13161.34|13276.24|13156.24|10
1625257240000|2021-07-02 20:20:40|13282.57|13162.57|13286.03|13166.03|13286.03|13166.03|13282.57|13162.57|10
1625257250000|2021-07-02 20:20:50|13286.72|13166.72|13289.27|13169.27|13289.61|13169.61|13286.35|13166.35|10
1625257260000|2021-07-02 20:21:00|13289.6|13169.6|13289.7|13169.7|13289.7|13169.7|13289.25|13169.25|9
1625257270000|2021-07-02 20:21:10|13289.65|13169.65|13290.92|13170.92|13291.42|13171.42|13289.65|13169.65|8
1625257280000|2021-07-02 20:21:20|13291.01|13171.01|13291.72|13171.72|13291.72|13171.72|13291.01|13171.01|9
1625257290000|2021-07-02 20:21:30|13291.71|13171.71|13295.24|13175.24|13295.24|13175.24|13291.71|13171.71|10
1625257300000|2021-07-02 20:21:40|13295.07|13175.07|13295.39|13175.39|13296.28|13176.28|13294.8|13174.8|9
1625257310000|2021-07-02 20:21:50|13295.73|13175.73|13296.23|13176.23|13296.61|13176.61|13295.63|13175.63|10
1625257320000|2021-07-02 20:22:00|13296.52|13176.52|13297|13177|13297.01|13177.01|13296.5|13176.5|9
1625257330000|2021-07-02 20:22:10|13297.28|13177.28|13296.86|13176.86|13297.28|13177.28|13296.81|13176.81|8
1625257340000|2021-07-02 20:22:20|13296.84|13176.84|13296.87|13176.87|13297.05|13177.05|13296.61|13176.61|9
1625257350000|2021-07-02 20:22:30|13296.75|13176.75|13295.55|13175.55|13296.75|13176.75|13295.49|13175.49|9
1625257360000|2021-07-02 20:22:40|13295.31|13175.31|13294.97|13174.97|13295.34|13175.34|13294.92|13174.92|7
1625257370000|2021-07-02 20:22:50|13294.81|13174.81|13293.16|13173.16|13295.09|13175.09|13293.16|13173.16|10
1625257380000|2021-07-02 20:23:00|13292.73|13172.73|13293.66|13173.66|13293.66|13173.66|13291.72|13171.72|10
1625257390000|2021-07-02 20:23:10|13294.3|13174.3|13295.11|13175.11|13295.11|13175.11|13294.2|13174.2|10
1625257400000|2021-07-02 20:23:20|13295.53|13175.53|13296.14|13176.14|13297.11|13177.11|13295.53|13175.53|10
1625257410000|2021-07-02 20:23:30|13296.02|13176.02|13296.63|13176.63|13296.63|13176.63|13296.02|13176.02|10
1625257420000|2021-07-02 20:23:40|13296.72|13176.72|13296.94|13176.94|13296.94|13176.94|13296.23|13176.23|8
1625257430000|2021-07-02 20:23:50|13297.16|13177.16|13297.41|13177.41|13297.46|13177.46|13297.16|13177.16|8
1625257440000|2021-07-02 20:24:00|13297.45|13177.45|13296.25|13176.25|13297.45|13177.45|13296.25|13176.25|9
1625257450000|2021-07-02 20:24:10|13296.22|13176.22|13296.03|13176.03|13296.88|13176.88|13295.79|13175.79|10
1625257460000|2021-07-02 20:24:20|13294.94|13174.94|13296.01|13176.01|13296.01|13176.01|13294.87|13174.87|9
1625257470000|2021-07-02 20:24:30|13295.91|13175.91|13296.16|13176.16|13296.16|13176.16|13295.12|13175.12|9
1625257480000|2021-07-02 20:24:40|13296.49|13176.49|13300.3|13180.3|13300.3|13180.3|13296.49|13176.49|10
1625257490000|2021-07-02 20:24:50|13300.56|13180.56|13302.23|13182.23|13302.23|13182.23|13300.56|13180.56|9
1625257500000|2021-07-02 20:25:00|13302.33|13182.33|13303.5|13183.5|13303.92|13183.92|13302.2|13182.2|10
1625257510000|2021-07-02 20:25:10|13303.16|13183.16|13303.3|13183.3|13303.31|13183.31|13303.09|13183.09|10
1625257520000|2021-07-02 20:25:20|13303.18|13183.18|13304.86|13184.86|13305.64|13185.64|13303.18|13183.18|8
1625257530000|2021-07-02 20:25:30|13304.93|13184.93|13306.71|13186.71|13306.85|13186.85|13304.93|13184.93|10
1625257540000|2021-07-02 20:25:40|13306.32|13186.32|13301.98|13181.98|13306.58|13186.58|13301.98|13181.98|10
1625257550000|2021-07-02 20:25:50|13302.12|13182.12|13302.73|13182.73|13303.45|13183.45|13301.83|13181.83|10
1625257560000|2021-07-02 20:26:00|13302.5|13182.5|13303.74|13183.74|13303.74|13183.74|13302.46|13182.46|10
1625257570000|2021-07-02 20:26:10|13304.11|13184.11|13306.22|13186.22|13306.31|13186.31|13303.37|13183.37|10
1625257580000|2021-07-02 20:26:20|13306.42|13186.42|13306.4|13186.4|13306.42|13186.42|13305.52|13185.52|8
1625257590000|2021-07-02 20:26:30|13305.58|13185.58|13306.65|13186.65|13306.75|13186.75|13305.47|13185.47|9
1625257600000|2021-07-02 20:26:40|13307.31|13187.31|13309.84|13189.84|13309.84|13189.84|13307.13|13187.13|9
1625257610000|2021-07-02 20:26:50|13310.47|13190.47|13311.85|13191.85|13311.9|13191.9|13310.47|13190.47|10
1625257620000|2021-07-02 20:27:00|13311.78|13191.78|13312.89|13192.89|13312.89|13192.89|13311.69|13191.69|10
1625257630000|2021-07-02 20:27:10|13312.82|13192.82|13313|13193|13313.23|13193.23|13312.82|13192.82|10
1625257640000|2021-07-02 20:27:20|13313.19|13193.19|13313.7|13193.7|13313.7|13193.7|13313.1|13193.1|10
1625257650000|2021-07-02 20:27:30|13313.57|13193.57|13314.6|13194.6|13314.6|13194.6|13313.53|13193.53|10
1625257660000|2021-07-02 20:27:40|13315.01|13195.01|13315.32|13195.32|13315.35|13195.35|13314.95|13194.95|10
1625257670000|2021-07-02 20:27:50|13315.38|13195.38|13316.73|13196.73|13317.44|13197.44|13315.35|13195.35|10
1625257680000|2021-07-02 20:28:00|13316.69|13196.69|13317.22|13197.22|13317.99|13197.99|13316.69|13196.69|9
1625257690000|2021-07-02 20:28:10|13317.57|13197.57|13318.76|13198.76|13318.99|13198.99|13317.57|13197.57|10
1625257700000|2021-07-02 20:28:20|13318.8|13198.8|13319.44|13199.44|13319.55|13199.55|13318.64|13198.64|10
1625257710000|2021-07-02 20:28:30|13320.78|13200.78|13322.65|13202.65|13322.65|13202.65|13320.78|13200.78|10
1625257720000|2021-07-02 20:28:40|13323.12|13203.12|13321.8|13201.8|13323.12|13203.12|13321.8|13201.8|10
1625257730000|2021-07-02 20:28:50|13321.75|13201.75|13321.99|13201.99|13322.11|13202.11|13321.17|13201.17|9
1625257740000|2021-07-02 20:29:00|13322.19|13202.19|13321.22|13201.22|13322.19|13202.19|13321.22|13201.22|9
1625257750000|2021-07-02 20:29:10|13321.07|13201.07|13320.15|13200.15|13321.07|13201.07|13319.79|13199.79|8
1625257760000|2021-07-02 20:29:20|13320.25|13200.25|13317.87|13197.87|13321.19|13201.19|13317.87|13197.87|10
1625257770000|2021-07-02 20:29:30|13317.63|13197.63|13316.61|13196.61|13318.19|13198.19|13316.61|13196.61|10
1625257780000|2021-07-02 20:29:40|13316.42|13196.42|13316.24|13196.24|13316.42|13196.42|13316.21|13196.21|10
1625257790000|2021-07-02 20:29:50|13315.84|13195.84|13316.57|13196.57|13317.2|13197.2|13315.68|13195.68|10
1625257800000|2021-07-02 20:30:00|13316.5|13196.5|13313.14|13193.14|13317.3|13197.3|13313.14|13193.14|9
1625257810000|2021-07-02 20:30:10|13312.87|13192.87|13312.02|13192.02|13312.87|13192.87|13311.51|13191.51|10
1625257820000|2021-07-02 20:30:20|13312.33|13192.33|13310|13190|13312.42|13192.42|13310|13190|9
1625257830000|2021-07-02 20:30:30|13309.21|13189.21|13306.18|13186.18|13309.21|13189.21|13306.18|13186.18|10
1625257840000|2021-07-02 20:30:40|13305.11|13185.11|13302.14|13182.14|13305.36|13185.36|13302|13182|10
1625257850000|2021-07-02 20:30:50|13301.64|13181.64|13300.19|13180.19|13301.64|13181.64|13300.19|13180.19|10
1625257860000|2021-07-02 20:31:00|13299.64|13179.64|13298.9|13178.9|13299.64|13179.64|13298.9|13178.9|10
1625257870000|2021-07-02 20:31:10|13298.94|13178.94|13298.29|13178.29|13298.94|13178.94|13298.04|13178.04|8
1625257880000|2021-07-02 20:31:20|13297.17|13177.17|13297.17|13177.17|13297.3|13177.3|13296.62|13176.62|9
1625257890000|2021-07-02 20:31:30|13297.35|13177.35|13295.52|13175.52|13297.35|13177.35|13295.52|13175.52|10
1625257900000|2021-07-02 20:31:40|13294.96|13174.96|13294.08|13174.08|13294.96|13174.96|13293.92|13173.92|10
1625257910000|2021-07-02 20:31:50|13294|13174|13294.83|13174.83|13294.93|13174.93|13294|13174|8
1625257920000|2021-07-02 20:32:00|13294.8|13174.8|13295.91|13175.91|13296.22|13176.22|13294.8|13174.8|10
1625257930000|2021-07-02 20:32:10|13296.23|13176.23|13299.66|13179.66|13299.73|13179.73|13296.23|13176.23|10
1625257940000|2021-07-02 20:32:20|13299.72|13179.72|13302.31|13182.31|13302.31|13182.31|13299.72|13179.72|8
1625257950000|2021-07-02 20:32:30|13302.54|13182.54|13308.43|13188.43|13308.43|13188.43|13302.54|13182.54|10
1625257960000|2021-07-02 20:32:40|13308.72|13188.72|13310.18|13190.18|13310.18|13190.18|13308.72|13188.72|10
1625257970000|2021-07-02 20:32:50|13310.45|13190.45|13314.28|13194.28|13314.28|13194.28|13310.45|13190.45|10
1625257980000|2021-07-02 20:33:00|13315.25|13195.25|13317.85|13197.85|13317.89|13197.89|13315.25|13195.25|9
1625257990000|2021-07-02 20:33:10|13317.63|13197.63|13316.98|13196.98|13318.36|13198.36|13316.48|13196.48|10
1625258000000|2021-07-02 20:33:20|13316.87|13196.87|13316.81|13196.81|13316.87|13196.87|13316.74|13196.74|3
1625258010000|2021-07-02 20:33:30|13318.41|13198.41|13316.49|13196.49|13318.45|13198.45|13315.99|13195.99|9
1625258020000|2021-07-02 20:33:40|13316.45|13196.45|13315.27|13195.27|13316.45|13196.45|13315.23|13195.23|9
1625258030000|2021-07-02 20:33:50|13315.69|13195.69|13313.04|13193.04|13315.69|13195.69|13312.64|13192.64|10
1625258040000|2021-07-02 20:34:00|13312.67|13192.67|13309.68|13189.68|13312.67|13192.67|13309.68|13189.68|10
1625258050000|2021-07-02 20:34:10|13309.27|13189.27|13304.94|13184.94|13309.27|13189.27|13304.94|13184.94|10
1625258060000|2021-07-02 20:34:20|13304.96|13184.96|13303.13|13183.13|13304.96|13184.96|13303.13|13183.13|10
1625258070000|2021-07-02 20:34:30|13303.07|13183.07|13302.18|13182.18|13303.28|13183.28|13302.18|13182.18|10
1625258080000|2021-07-02 20:34:40|13301.8|13181.8|13297.36|13177.36|13301.8|13181.8|13297.36|13177.36|10
1625258090000|2021-07-02 20:34:50|13297.03|13177.03|13296.58|13176.58|13297.03|13177.03|13296.51|13176.51|10
1625258100000|2021-07-02 20:35:00|13297.49|13177.49|13294.79|13174.79|13297.49|13177.49|13294.71|13174.71|10
1625258110000|2021-07-02 20:35:10|13294.9|13174.9|13297.51|13177.51|13297.51|13177.51|13294.9|13174.9|10
1625258120000|2021-07-02 20:35:20|13297.49|13177.49|13298.28|13178.28|13298.48|13178.48|13297.49|13177.49|10
1625258130000|2021-07-02 20:35:30|13298.12|13178.12|13300.41|13180.41|13300.41|13180.41|13298.07|13178.07|10
1625258140000|2021-07-02 20:35:40|13300.78|13180.78|13301.69|13181.69|13301.69|13181.69|13300.78|13180.78|8
1625258150000|2021-07-02 20:35:50|13302.36|13182.36|13305.18|13185.18|13305.18|13185.18|13302.36|13182.36|10
1625258160000|2021-07-02 20:36:00|13305.22|13185.22|13307.45|13187.45|13307.62|13187.62|13305.22|13185.22|10
1625258170000|2021-07-02 20:36:10|13307.23|13187.23|13306.73|13186.73|13307.23|13187.23|13306.37|13186.37|10
1625258180000|2021-07-02 20:36:20|13307.12|13187.12|13310.12|13190.12|13310.12|13190.12|13307.12|13187.12|10
1625258190000|2021-07-02 20:36:30|13310.26|13190.26|13311.93|13191.93|13311.98|13191.98|13310.26|13190.26|10
1625258200000|2021-07-02 20:36:40|13312.2|13192.2|13313.26|13193.26|13314.52|13194.52|13312.2|13192.2|10
1625258210000|2021-07-02 20:36:50|13313.33|13193.33|13314.76|13194.76|13314.79|13194.79|13312.99|13192.99|10
1625258220000|2021-07-02 20:37:00|13315.19|13195.19|13315.17|13195.17|13315.48|13195.48|13315.07|13195.07|9
1625258230000|2021-07-02 20:37:10|13315.21|13195.21|13315.46|13195.46|13315.63|13195.63|13314.81|13194.81|8
1625258240000|2021-07-02 20:37:20|13315.53|13195.53|13315.28|13195.28|13315.8|13195.8|13315.21|13195.21|8
1625258250000|2021-07-02 20:37:30|13315.2|13195.2|13312.85|13192.85|13315.2|13195.2|13312.62|13192.62|10
1625258260000|2021-07-02 20:37:40|13312.29|13192.29|13311.43|13191.43|13312.29|13192.29|13311.43|13191.43|10
1625258270000|2021-07-02 20:37:50|13311.37|13191.37|13311.34|13191.34|13311.5|13191.5|13311|13191|9
1625258280000|2021-07-02 20:38:00|13311.31|13191.31|13311.22|13191.22|13311.35|13191.35|13311.22|13191.22|7
1625258290000|2021-07-02 20:38:10|13311.11|13191.11|13309.43|13189.43|13311.11|13191.11|13309.43|13189.43|10
1625258300000|2021-07-02 20:38:20|13309.42|13189.42|13307.51|13187.51|13309.42|13189.42|13307.44|13187.44|9
1625258310000|2021-07-02 20:38:30|13307.58|13187.58|13307.17|13187.17|13308.29|13188.29|13307.14|13187.14|10
1625258320000|2021-07-02 20:38:40|13306.6|13186.6|13306.83|13186.83|13307.31|13187.31|13306.6|13186.6|8
1625258330000|2021-07-02 20:38:50|13306.86|13186.86|13306.92|13186.92|13307.02|13187.02|13306.19|13186.19|8
1625258340000|2021-07-02 20:39:00|13306.09|13186.09|13304.49|13184.49|13306.09|13186.09|13304.48|13184.48|10
1625258350000|2021-07-02 20:39:10|13304.4|13184.4|13303.19|13183.19|13304.4|13184.4|13302.85|13182.85|8
1625258360000|2021-07-02 20:39:20|13303.13|13183.13|13303.39|13183.39|13303.39|13183.39|13302.97|13182.97|9
1625258370000|2021-07-02 20:39:30|13303.6|13183.6|13304.16|13184.16|13304.22|13184.22|13303.6|13183.6|10
1625258380000|2021-07-02 20:39:40|13304.23|13184.23|13304.16|13184.16|13304.23|13184.23|13304.02|13184.02|9
1625258390000|2021-07-02 20:39:50|13304.12|13184.12|13306.79|13186.79|13306.79|13186.79|13304.12|13184.12|10
1625258400000|2021-07-02 20:40:00|13306.89|13186.89|13309.45|13189.45|13309.45|13189.45|13306.89|13186.89|10
1625258410000|2021-07-02 20:40:10|13309.89|13189.89|13311.05|13191.05|13311.63|13191.63|13309.89|13189.89|10
1625258420000|2021-07-02 20:40:20|13311.12|13191.12|13311.96|13191.96|13311.96|13191.96|13310.94|13190.94|10
1625258430000|2021-07-02 20:40:30|13311.55|13191.55|13313.6|13193.6|13313.6|13193.6|13311.55|13191.55|9
1625258440000|2021-07-02 20:40:40|13312.79|13192.79|13313.69|13193.69|13313.8|13193.8|13312.75|13192.75|9
1625258450000|2021-07-02 20:40:50|13313.72|13193.72|13316.44|13196.44|13316.44|13196.44|13313.72|13193.72|9
1625258460000|2021-07-02 20:41:00|13319.13|13199.13|13319.52|13199.52|13319.52|13199.52|13318.61|13198.61|10
1625258470000|2021-07-02 20:41:10|13319.49|13199.49|13319.68|13199.68|13319.72|13199.72|13317.93|13197.93|10
1625258480000|2021-07-02 20:41:20|13319.74|13199.74|13318.2|13198.2|13320.06|13200.06|13318|13198|10
1625258490000|2021-07-02 20:41:30|13317.91|13197.91|13317.4|13197.4|13317.91|13197.91|13317.24|13197.24|9
1625258500000|2021-07-02 20:41:40|13317.24|13197.24|13314.78|13194.78|13317.24|13197.24|13314.78|13194.78|9
1625258510000|2021-07-02 20:41:50|13314.43|13194.43|13311.66|13191.66|13314.43|13194.43|13311.66|13191.66|9
1625258520000|2021-07-02 20:42:00|13310.65|13190.65|13308.74|13188.74|13310.65|13190.65|13308.52|13188.52|10
1625258530000|2021-07-02 20:42:10|13308.83|13188.83|13308.12|13188.12|13309.19|13189.19|13308.12|13188.12|10
1625258540000|2021-07-02 20:42:20|13308.25|13188.25|13309.8|13189.8|13310.1|13190.1|13308.25|13188.25|8
1625258550000|2021-07-02 20:42:30|13309.17|13189.17|13310.63|13190.63|13310.73|13190.73|13309.17|13189.17|10
1625258560000|2021-07-02 20:42:40|13311.14|13191.14|13312.23|13192.23|13312.52|13192.52|13311.14|13191.14|10
1625258570000|2021-07-02 20:42:50|13312.99|13192.99|13313.1|13193.1|13313.15|13193.15|13311.19|13191.19|10
1625258580000|2021-07-02 20:43:00|13313.21|13193.21|13313.05|13193.05|13313.49|13193.49|13312.92|13192.92|9
1625258590000|2021-07-02 20:43:10|13312.75|13192.75|13313.03|13193.03|13313.11|13193.11|13312.75|13192.75|9
1625258600000|2021-07-02 20:43:20|13313.07|13193.07|13314.11|13194.11|13314.12|13194.12|13312.84|13192.84|9
1625258610000|2021-07-02 20:43:30|13313.27|13193.27|13313.66|13193.66|13313.68|13193.68|13313.27|13193.27|10
1625258620000|2021-07-02 20:43:40|13313.78|13193.78|13313.42|13193.42|13313.78|13193.78|13313.34|13193.34|8
1625258630000|2021-07-02 20:43:50|13313.05|13193.05|13312.48|13192.48|13313.45|13193.45|13312.48|13192.48|8
1625258640000|2021-07-02 20:44:00|13312.47|13192.47|13313.4|13193.4|13313.72|13193.72|13312.47|13192.47|10
1625258650000|2021-07-02 20:44:10|13313.21|13193.21|13311.2|13191.2|13313.21|13193.21|13311.2|13191.2|9
1625258660000|2021-07-02 20:44:20|13310.82|13190.82|13311.43|13191.43|13311.43|13191.43|13310.7|13190.7|7
1625258670000|2021-07-02 20:44:30|13311.65|13191.65|13310.8|13190.8|13312.01|13192.01|13310.8|13190.8|10
1625258680000|2021-07-02 20:44:40|13310.82|13190.82|13311.19|13191.19|13311.69|13191.69|13310.48|13190.48|10
1625258690000|2021-07-02 20:44:50|13311.33|13191.33|13310.67|13190.67|13311.33|13191.33|13310.37|13190.37|8
1625258700000|2021-07-02 20:45:00|13310.66|13190.66|13312.99|13192.99|13312.99|13192.99|13310.63|13190.63|9
1625258710000|2021-07-02 20:45:10|13313.56|13193.56|13315.62|13195.62|13315.75|13195.75|13313.56|13193.56|9
1625258720000|2021-07-02 20:45:20|13316.38|13196.38|13317.23|13197.23|13317.23|13197.23|13316.01|13196.01|10
1625258730000|2021-07-02 20:45:30|13317.22|13197.22|13316.89|13196.89|13317.42|13197.42|13316.89|13196.89|9
1625258740000|2021-07-02 20:45:40|13317.1|13197.1|13318.35|13198.35|13318.35|13198.35|13316.84|13196.84|10
1625258750000|2021-07-02 20:45:50|13318.51|13198.51|13314.42|13194.42|13318.51|13198.51|13314.42|13194.42|10
1625258760000|2021-07-02 20:46:00|13314.15|13194.15|13313.55|13193.55|13314.15|13194.15|13313.25|13193.25|9
1625258770000|2021-07-02 20:46:10|13313.56|13193.56|13309.64|13189.64|13313.56|13193.56|13309.64|13189.64|10
1625258780000|2021-07-02 20:46:20|13308.91|13188.91|13303.54|13183.54|13308.91|13188.91|13303.54|13183.54|10
1625258790000|2021-07-02 20:46:30|13302.81|13182.81|13297.52|13177.52|13302.81|13182.81|13297.52|13177.52|9
1625258800000|2021-07-02 20:46:40|13297.49|13177.49|13293.58|13173.58|13297.49|13177.49|13293.31|13173.31|10
1625258810000|2021-07-02 20:46:50|13293.09|13173.09|13290.15|13170.15|13293.09|13173.09|13290.15|13170.15|10
1625258820000|2021-07-02 20:47:00|13290.02|13170.02|13286.76|13166.76|13290.02|13170.02|13286.72|13166.72|10
1625258830000|2021-07-02 20:47:10|13286.52|13166.52|13282.56|13162.56|13286.57|13166.57|13282.56|13162.56|9
1625258840000|2021-07-02 20:47:20|13282.43|13162.43|13282.77|13162.77|13282.8|13162.8|13281.89|13161.89|10
1625258850000|2021-07-02 20:47:30|13282.84|13162.84|13275.48|13155.48|13282.94|13162.94|13275.31|13155.31|10
1625258860000|2021-07-02 20:47:40|13275.35|13155.35|13275.59|13155.59|13275.64|13155.64|13275.19|13155.19|9
1625258870000|2021-07-02 20:47:50|13276|13156|13275.29|13155.29|13276.12|13156.12|13275.29|13155.29|10
1625258880000|2021-07-02 20:48:00|13276.1|13156.1|13276.42|13156.42|13276.88|13156.88|13275.96|13155.96|10
1625258890000|2021-07-02 20:48:10|13276.46|13156.46|13272.71|13152.71|13276.62|13156.62|13271.43|13151.43|10
1625258900000|2021-07-02 20:48:20|13272.84|13152.84|13271.42|13151.42|13273.09|13153.09|13271.42|13151.42|10
1625258910000|2021-07-02 20:48:30|13271.41|13151.41|13270.83|13150.83|13271.48|13151.48|13270.83|13150.83|10
1625258920000|2021-07-02 20:48:40|13270.87|13150.87|13272.03|13152.03|13272.14|13152.14|13270.87|13150.87|10
1625258930000|2021-07-02 20:48:50|13272.75|13152.75|13275.97|13155.97|13275.97|13155.97|13272.75|13152.75|9
1625258940000|2021-07-02 20:49:00|13276.32|13156.32|13282.64|13162.64|13282.64|13162.64|13276.32|13156.32|10
1625258950000|2021-07-02 20:49:10|13284.04|13164.04|13288.4|13168.4|13288.4|13168.4|13284.04|13164.04|10
1625258960000|2021-07-02 20:49:20|13289.55|13169.55|13287.61|13167.61|13290.1|13170.1|13287.61|13167.61|10
1625258970000|2021-07-02 20:49:30|13287.04|13167.04|13284.21|13164.21|13287.04|13167.04|13284.21|13164.21|10
1625258980000|2021-07-02 20:49:40|13283.99|13163.99|13282.89|13162.89|13283.99|13163.99|13282.72|13162.72|9
1625258990000|2021-07-02 20:49:50|13282.66|13162.66|13283.51|13163.51|13283.57|13163.57|13282.14|13162.14|10
1625259000000|2021-07-02 20:50:00|13283.54|13163.54|13282.79|13162.79|13283.54|13163.54|13282.65|13162.65|9
1625259010000|2021-07-02 20:50:10|13281.85|13161.85|13281.52|13161.52|13282.02|13162.02|13281.26|13161.26|10
1625259020000|2021-07-02 20:50:20|13279.5|13159.5|13278.85|13158.85|13279.5|13159.5|13278.03|13158.03|10
1625259030000|2021-07-02 20:50:30|13278.39|13158.39|13278.24|13158.24|13278.61|13158.61|13278.24|13158.24|10
1625259040000|2021-07-02 20:50:40|13278.06|13158.06|13279.29|13159.29|13279.38|13159.38|13278.06|13158.06|8
1625259050000|2021-07-02 20:50:50|13279.22|13159.22|13278.04|13158.04|13279.22|13159.22|13278.04|13158.04|10
1625259060000|2021-07-02 20:51:00|13278.23|13158.23|13280.22|13160.22|13280.22|13160.22|13278.23|13158.23|10
1625259070000|2021-07-02 20:51:10|13280.29|13160.29|13283.16|13163.16|13283.16|13163.16|13280.29|13160.29|10
1625259080000|2021-07-02 20:51:20|13283.27|13163.27|13284.13|13164.13|13284.13|13164.13|13283.27|13163.27|8
1625259090000|2021-07-02 20:51:30|13284.82|13164.82|13287.91|13167.91|13287.91|13167.91|13284.82|13164.82|10
1625259100000|2021-07-02 20:51:40|13287.74|13167.74|13289.88|13169.88|13290|13170|13287.73|13167.73|10
1625259110000|2021-07-02 20:51:50|13289.82|13169.82|13290.71|13170.71|13290.71|13170.71|13289.26|13169.26|9
1625259120000|2021-07-02 20:52:00|13290.98|13170.98|13291.76|13171.76|13292.17|13172.17|13290.98|13170.98|10
1625259130000|2021-07-02 20:52:10|13291.62|13171.62|13290.37|13170.37|13291.62|13171.62|13290.25|13170.25|10
1625259140000|2021-07-02 20:52:20|13290.22|13170.22|13286.89|13166.89|13290.22|13170.22|13286.89|13166.89|10
1625295600000|2021-07-03 07:00:00|13532.17|13412.17|13528.6|13408.6|13532.29|13412.29|13528.6|13408.6|8
1625295610000|2021-07-03 07:00:10|13528.54|13408.54|13528.27|13408.27|13528.54|13408.54|13527.85|13407.85|10
1625295620000|2021-07-03 07:00:20|13528.36|13408.36|13529.53|13409.53|13529.53|13409.53|13528.36|13408.36|8
1625295630000|2021-07-03 07:00:30|13529.63|13409.63|13530.96|13410.96|13530.96|13410.96|13529.6|13409.6|9
1625295640000|2021-07-03 07:00:40|13530.65|13410.65|13528.93|13408.93|13530.84|13410.84|13528.93|13408.93|9
1625295650000|2021-07-03 07:00:50|13528.77|13408.77|13529.05|13409.05|13529.05|13409.05|13528.77|13408.77|8
1625295660000|2021-07-03 07:01:00|13529.3|13409.3|13528.13|13408.13|13529.3|13409.3|13528.13|13408.13|9
1625295670000|2021-07-03 07:01:10|13527.8|13407.8|13525.74|13405.74|13527.8|13407.8|13525.74|13405.74|10
1625295680000|2021-07-03 07:01:20|13525.82|13405.82|13523.43|13403.43|13525.97|13405.97|13523.43|13403.43|9
1625295690000|2021-07-03 07:01:30|13523.36|13403.36|13520.18|13400.18|13523.36|13403.36|13519.94|13399.94|9
1625295700000|2021-07-03 07:01:40|13520.09|13400.09|13519|13399|13520.09|13400.09|13518.97|13398.97|10
1625295710000|2021-07-03 07:01:50|13518.87|13398.87|13518.49|13398.49|13519.08|13399.08|13518.18|13398.18|8
1625295720000|2021-07-03 07:02:00|13518.46|13398.46|13517.04|13397.04|13518.46|13398.46|13516.94|13396.94|9
1625295730000|2021-07-03 07:02:10|13517.1|13397.1|13516.44|13396.44|13517.31|13397.31|13516.44|13396.44|10
1625295740000|2021-07-03 07:02:20|13516.46|13396.46|13515.7|13395.7|13516.46|13396.46|13515.7|13395.7|8
1625295750000|2021-07-03 07:02:30|13515.68|13395.68|13514.91|13394.91|13515.87|13395.87|13514.89|13394.89|10
1625295760000|2021-07-03 07:02:40|13515.17|13395.17|13512.69|13392.69|13515.17|13395.17|13512.69|13392.69|9
1625295770000|2021-07-03 07:02:50|13512.49|13392.49|13511.52|13391.52|13512.76|13392.76|13511.52|13391.52|10
1625295780000|2021-07-03 07:03:00|13511.35|13391.35|13512.14|13392.14|13512.14|13392.14|13511.35|13391.35|9
1625295790000|2021-07-03 07:03:10|13512.11|13392.11|13512.88|13392.88|13512.93|13392.93|13511.95|13391.95|9
1625295800000|2021-07-03 07:03:20|13512.68|13392.68|13513.46|13393.46|13513.46|13393.46|13512.68|13392.68|9
1625295810000|2021-07-03 07:03:30|13513.44|13393.44|13513.32|13393.32|13513.86|13393.86|13513.3|13393.3|9
1625295820000|2021-07-03 07:03:40|13513.25|13393.25|13512.06|13392.06|13513.25|13393.25|13511.98|13391.98|10
1625295830000|2021-07-03 07:03:50|13511.88|13391.88|13511.9|13391.9|13511.9|13391.9|13511.71|13391.71|8
1625295840000|2021-07-03 07:04:00|13512.11|13392.11|13508.13|13388.13|13512.11|13392.11|13508.13|13388.13|10
1625295850000|2021-07-03 07:04:10|13507.99|13387.99|13505.87|13385.87|13507.99|13387.99|13505.33|13385.33|9
1625295860000|2021-07-03 07:04:20|13505.88|13385.88|13504.04|13384.04|13505.88|13385.88|13504.04|13384.04|10
1625295870000|2021-07-03 07:04:30|13504.07|13384.07|13505.22|13385.22|13505.4|13385.4|13504|13384|9
1625295880000|2021-07-03 07:04:40|13505.89|13385.89|13506.2|13386.2|13506.41|13386.41|13505.89|13385.89|9
1625295890000|2021-07-03 07:04:50|13506.36|13386.36|13505.69|13385.69|13506.57|13386.57|13505.69|13385.69|9
1625295900000|2021-07-03 07:05:00|13505.6|13385.6|13506.32|13386.32|13506.37|13386.37|13505.6|13385.6|9
1625295910000|2021-07-03 07:05:10|13506.66|13386.66|13508.12|13388.12|13508.12|13388.12|13506.66|13386.66|6
1625295920000|2021-07-03 07:05:20|13508.5|13388.5|13512.05|13392.05|13512.05|13392.05|13508.5|13388.5|10
1625295930000|2021-07-03 07:05:30|13512.25|13392.25|13512.41|13392.41|13512.57|13392.57|13512.15|13392.15|9
1625295940000|2021-07-03 07:05:40|13512.44|13392.44|13512.4|13392.4|13512.49|13392.49|13512.27|13392.27|7
1625295950000|2021-07-03 07:05:50|13512.38|13392.38|13513.04|13393.04|13513.12|13393.12|13512.25|13392.25|10
1625295960000|2021-07-03 07:06:00|13513.02|13393.02|13513.63|13393.63|13513.63|13393.63|13513.02|13393.02|6
1625295970000|2021-07-03 07:06:10|13512.87|13392.87|13512.7|13392.7|13512.97|13392.97|13512.52|13392.52|8
1625295980000|2021-07-03 07:06:20|13512.72|13392.72|13512.16|13392.16|13512.72|13392.72|13512.16|13392.16|8
1625295990000|2021-07-03 07:06:30|13512.33|13392.33|13512.18|13392.18|13512.33|13392.33|13512.15|13392.15|9
1625296000000|2021-07-03 07:06:40|13512.04|13392.04|13512.83|13392.83|13512.83|13392.83|13511.65|13391.65|8
1625296010000|2021-07-03 07:06:50|13512.84|13392.84|13513.59|13393.59|13513.59|13393.59|13512.72|13392.72|7
1625296020000|2021-07-03 07:07:00|13513.82|13393.82|13513.38|13393.38|13513.82|13393.82|13513.11|13393.11|7
1625296030000|2021-07-03 07:07:10|13513.56|13393.56|13513.91|13393.91|13514.56|13394.56|13513.56|13393.56|10
1625296040000|2021-07-03 07:07:20|13513.85|13393.85|13517.3|13397.3|13517.3|13397.3|13513.85|13393.85|10
1625296050000|2021-07-03 07:07:30|13517.32|13397.32|13520.09|13400.09|13520.09|13400.09|13517.32|13397.32|9
1625296060000|2021-07-03 07:07:40|13520.03|13400.03|13523.16|13403.16|13523.16|13403.16|13520.03|13400.03|9
1625296070000|2021-07-03 07:07:50|13523.24|13403.24|13522.96|13402.96|13523.58|13403.58|13522.77|13402.77|7
1625296080000|2021-07-03 07:08:00|13523.06|13403.06|13524.34|13404.34|13525.02|13405.02|13523.05|13403.05|10
1625296090000|2021-07-03 07:08:10|13524.48|13404.48|13525.25|13405.25|13525.28|13405.28|13524.03|13404.03|10
1625296100000|2021-07-03 07:08:20|13525.24|13405.24|13526.02|13406.02|13526.02|13406.02|13525.06|13405.06|9
1625296110000|2021-07-03 07:08:30|13526.04|13406.04|13527.42|13407.42|13527.42|13407.42|13526.04|13406.04|9
1625296120000|2021-07-03 07:08:40|13527.65|13407.65|13528.51|13408.51|13528.51|13408.51|13527.65|13407.65|9
1625296130000|2021-07-03 07:08:50|13528.52|13408.52|13528.58|13408.58|13528.58|13408.58|13527.93|13407.93|10
1625296140000|2021-07-03 07:09:00|13528.65|13408.65|13529.13|13409.13|13529.39|13409.39|13528.26|13408.26|10
1625296150000|2021-07-03 07:09:10|13528.92|13408.92|13528.59|13408.59|13528.98|13408.98|13528.53|13408.53|9
1625296160000|2021-07-03 07:09:20|13528.65|13408.65|13529.38|13409.38|13529.38|13409.38|13528.65|13408.65|8
1625296170000|2021-07-03 07:09:30|13528.22|13408.22|13528.74|13408.74|13528.78|13408.78|13527.91|13407.91|10
1625296180000|2021-07-03 07:09:40|13528.75|13408.75|13527.97|13407.97|13528.99|13408.99|13527.97|13407.97|8
1625296190000|2021-07-03 07:09:50|13527.78|13407.78|13528.51|13408.51|13528.51|13408.51|13526.73|13406.73|9
1625296200000|2021-07-03 07:10:00|13528.73|13408.73|13526.32|13406.32|13529.18|13409.18|13526.32|13406.32|10
1625296210000|2021-07-03 07:10:10|13526.27|13406.27|13522.15|13402.15|13526.33|13406.33|13521.96|13401.96|7
1625296220000|2021-07-03 07:10:20|13521.94|13401.94|13522.21|13402.21|13522.92|13402.92|13521.82|13401.82|9
1625296230000|2021-07-03 07:10:30|13522.49|13402.49|13524.1|13404.1|13525.12|13405.12|13522.49|13402.49|9
1625296240000|2021-07-03 07:10:40|13524.12|13404.12|13528.95|13408.95|13528.95|13408.95|13524.12|13404.12|9
1625296250000|2021-07-03 07:10:50|13528.98|13408.98|13531.64|13411.64|13531.64|13411.64|13528.98|13408.98|10
1625296260000|2021-07-03 07:11:00|13532.22|13412.22|13535.58|13415.58|13535.58|13415.58|13532.22|13412.22|10
1625296270000|2021-07-03 07:11:10|13535.79|13415.79|13534.47|13414.47|13535.83|13415.83|13534.47|13414.47|9
1625296280000|2021-07-03 07:11:20|13534.37|13414.37|13532.41|13412.41|13534.45|13414.45|13532.41|13412.41|10
1625296290000|2021-07-03 07:11:30|13531.95|13411.95|13531.61|13411.61|13531.95|13411.95|13531.52|13411.52|10
1625296300000|2021-07-03 07:11:40|13531.17|13411.17|13531.15|13411.15|13531.17|13411.17|13530.41|13410.41|9
1625296310000|2021-07-03 07:11:50|13531.1|13411.1|13530.36|13410.36|13531.1|13411.1|13530.07|13410.07|10
1625296320000|2021-07-03 07:12:00|13529.95|13409.95|13532.95|13412.95|13533.72|13413.72|13529.95|13409.95|10
1625296330000|2021-07-03 07:12:10|13533.05|13413.05|13532.38|13412.38|13533.26|13413.26|13532.38|13412.38|9
1625296340000|2021-07-03 07:12:20|13532.43|13412.43|13532.97|13412.97|13533.05|13413.05|13532.4|13412.4|10
1625296350000|2021-07-03 07:12:30|13533.13|13413.13|13532.27|13412.27|13533.13|13413.13|13532.24|13412.24|10
1625296360000|2021-07-03 07:12:40|13532.11|13412.11|13530.77|13410.77|13532.11|13412.11|13530.77|13410.77|9
1625296370000|2021-07-03 07:12:50|13530.72|13410.72|13529.9|13409.9|13530.81|13410.81|13529.47|13409.47|10
1625296380000|2021-07-03 07:13:00|13529.82|13409.82|13529.76|13409.76|13529.82|13409.82|13529.72|13409.72|8
1625296390000|2021-07-03 07:13:10|13529.26|13409.26|13528.52|13408.52|13529.32|13409.32|13528.52|13408.52|7
1625296400000|2021-07-03 07:13:20|13528.32|13408.32|13526.67|13406.67|13528.33|13408.33|13526.67|13406.67|10
1625296410000|2021-07-03 07:13:30|13526.68|13406.68|13526.83|13406.83|13527.03|13407.03|13526.68|13406.68|9
1625296420000|2021-07-03 07:13:40|13526.82|13406.82|13525.8|13405.8|13527.4|13407.4|13525.8|13405.8|8
1625296430000|2021-07-03 07:13:50|13525.85|13405.85|13525.87|13405.87|13525.87|13405.87|13525.55|13405.55|8
1625296440000|2021-07-03 07:14:00|13526.56|13406.56|13525.55|13405.55|13526.56|13406.56|13525.55|13405.55|9
1625296450000|2021-07-03 07:14:10|13525.53|13405.53|13524.97|13404.97|13525.53|13405.53|13524.96|13404.96|7
1625296460000|2021-07-03 07:14:20|13524.87|13404.87|13523.72|13403.72|13524.87|13404.87|13523.7|13403.7|7
1625296470000|2021-07-03 07:14:30|13523.77|13403.77|13523.9|13403.9|13523.99|13403.99|13523.61|13403.61|7
1625296480000|2021-07-03 07:14:40|13523.88|13403.88|13523.79|13403.79|13524.41|13404.41|13523.79|13403.79|10
1625296490000|2021-07-03 07:14:50|13523.55|13403.55|13523.4|13403.4|13523.7|13403.7|13523.4|13403.4|7
1625296500000|2021-07-03 07:15:00|13523.42|13403.42|13523.02|13403.02|13523.52|13403.52|13523.02|13403.02|8
1625296510000|2021-07-03 07:15:10|13522.97|13402.97|13523.14|13403.14|13523.14|13403.14|13522.8|13402.8|7
1625296520000|2021-07-03 07:15:20|13522.99|13402.99|13522.59|13402.59|13523.68|13403.68|13522.56|13402.56|8
1625296530000|2021-07-03 07:15:30|13523.45|13403.45|13523.82|13403.82|13523.82|13403.82|13523.25|13403.25|8
1625296540000|2021-07-03 07:15:40|13523.88|13403.88|13523.05|13403.05|13523.88|13403.88|13523.05|13403.05|8
1625296550000|2021-07-03 07:15:50|13523.03|13403.03|13523.21|13403.21|13523.22|13403.22|13523.03|13403.03|9
1625296560000|2021-07-03 07:16:00|13523.16|13403.16|13522.71|13402.71|13523.3|13403.3|13522.6|13402.6|9
1625296570000|2021-07-03 07:16:10|13522.57|13402.57|13522.47|13402.47|13522.62|13402.62|13522.37|13402.37|9
1625296580000|2021-07-03 07:16:20|13522.48|13402.48|13522.16|13402.16|13522.48|13402.48|13522.09|13402.09|7
1625296590000|2021-07-03 07:16:30|13522.11|13402.11|13521.06|13401.06|13522.33|13402.33|13521.06|13401.06|9
1625296600000|2021-07-03 07:16:40|13520.82|13400.82|13519.47|13399.47|13520.82|13400.82|13519.47|13399.47|9
1625296610000|2021-07-03 07:16:50|13519.15|13399.15|13519.72|13399.72|13519.86|13399.86|13518.96|13398.96|10
1625296620000|2021-07-03 07:17:00|13518.83|13398.83|13519.38|13399.38|13519.45|13399.45|13518.57|13398.57|10
1625296630000|2021-07-03 07:17:10|13519.5|13399.5|13518.2|13398.2|13519.5|13399.5|13518.2|13398.2|7
1625296640000|2021-07-03 07:17:20|13518.18|13398.18|13518.53|13398.53|13518.53|13398.53|13517.3|13397.3|9
1625296650000|2021-07-03 07:17:30|13518.47|13398.47|13518.93|13398.93|13519.19|13399.19|13518.42|13398.42|9
1625296660000|2021-07-03 07:17:40|13519.1|13399.1|13518.52|13398.52|13519.1|13399.1|13518.33|13398.33|9
1625296670000|2021-07-03 07:17:50|13518.53|13398.53|13519.94|13399.94|13519.94|13399.94|13518.53|13398.53|8
1625296680000|2021-07-03 07:18:00|13520.36|13400.36|13523.38|13403.38|13523.38|13403.38|13520.36|13400.36|10
1625296690000|2021-07-03 07:18:10|13523.62|13403.62|13525.83|13405.83|13525.83|13405.83|13523.62|13403.62|8
1625296700000|2021-07-03 07:18:20|13525.97|13405.97|13530|13410|13530|13410|13525.97|13405.97|9
1625296710000|2021-07-03 07:18:30|13529.25|13409.25|13532.9|13412.9|13533|13413|13528.7|13408.7|10
1625296720000|2021-07-03 07:18:40|13532.96|13412.96|13533.74|13413.74|13533.78|13413.78|13532.96|13412.96|10
1625296730000|2021-07-03 07:18:50|13533.88|13413.88|13535.14|13415.14|13535.89|13415.89|13533.86|13413.86|10
1625296740000|2021-07-03 07:19:00|13535.02|13415.02|13537.31|13417.31|13537.31|13417.31|13535.02|13415.02|10
1625296750000|2021-07-03 07:19:10|13538|13418|13538.39|13418.39|13538.39|13418.39|13537.82|13417.82|9
1625296760000|2021-07-03 07:19:20|13538.68|13418.68|13536.55|13416.55|13538.77|13418.77|13536.55|13416.55|9
1625296770000|2021-07-03 07:19:30|13536.02|13416.02|13535.59|13415.59|13536.67|13416.67|13535.59|13415.59|10
1625296780000|2021-07-03 07:19:40|13535.54|13415.54|13536.07|13416.07|13536.34|13416.34|13535.26|13415.26|9
1625296790000|2021-07-03 07:19:50|13536.49|13416.49|13536.16|13416.16|13536.76|13416.76|13536.02|13416.02|10
1625296800000|2021-07-03 07:20:00|13536.12|13416.12|13535.89|13415.89|13536.12|13416.12|13535.38|13415.38|10
1625296810000|2021-07-03 07:20:10|13536.03|13416.03|13535.33|13415.33|13536.03|13416.03|13535.31|13415.31|9
1625296820000|2021-07-03 07:20:20|13535.34|13415.34|13534.56|13414.56|13535.34|13415.34|13534.56|13414.56|9
1625296830000|2021-07-03 07:20:30|13534.57|13414.57|13535.66|13415.66|13535.66|13415.66|13534.44|13414.44|8
1625296840000|2021-07-03 07:20:40|13535.71|13415.71|13535.92|13415.92|13535.93|13415.93|13535.55|13415.55|8
1625296850000|2021-07-03 07:20:50|13535.89|13415.89|13536.01|13416.01|13536.04|13416.04|13535.89|13415.89|5
1625296860000|2021-07-03 07:21:00|13536.39|13416.39|13538.33|13418.33|13538.33|13418.33|13536.39|13416.39|9
1625296870000|2021-07-03 07:21:10|13538.45|13418.45|13540.33|13420.33|13540.37|13420.37|13538.45|13418.45|10
1625296880000|2021-07-03 07:21:20|13540.41|13420.41|13540.78|13420.78|13541.09|13421.09|13540.19|13420.19|10
1625296890000|2021-07-03 07:21:30|13541.58|13421.58|13541.36|13421.36|13542.66|13422.66|13541.33|13421.33|9
1625296900000|2021-07-03 07:21:40|13541.44|13421.44|13541.16|13421.16|13541.44|13421.44|13540.9|13420.9|10
1625296910000|2021-07-03 07:21:50|13541.19|13421.19|13541.18|13421.18|13541.93|13421.93|13541.07|13421.07|9
1625296920000|2021-07-03 07:22:00|13541.86|13421.86|13543.22|13423.22|13543.24|13423.24|13541.86|13421.86|9
1625296930000|2021-07-03 07:22:10|13543.39|13423.39|13544.03|13424.03|13544.62|13424.62|13543.39|13423.39|10
1625296940000|2021-07-03 07:22:20|13544.76|13424.76|13546.77|13426.77|13546.77|13426.77|13544.76|13424.76|10
1625296950000|2021-07-03 07:22:30|13547.11|13427.11|13556.31|13436.31|13556.31|13436.31|13547.11|13427.11|10
1625296960000|2021-07-03 07:22:40|13557.66|13437.66|13563.83|13443.83|13563.83|13443.83|13557.66|13437.66|10
1625296970000|2021-07-03 07:22:50|13563.7|13443.7|13568.13|13448.13|13568.13|13448.13|13563.7|13443.7|10
1625296980000|2021-07-03 07:23:00|13567.98|13447.98|13570.32|13450.32|13570.32|13450.32|13567.95|13447.95|10
1625296990000|2021-07-03 07:23:10|13570.54|13450.54|13571.98|13451.98|13571.98|13451.98|13570.51|13450.51|10
1625297000000|2021-07-03 07:23:20|13572.61|13452.61|13572.81|13452.81|13573.95|13453.95|13572.61|13452.61|10
1625297010000|2021-07-03 07:23:30|13572.94|13452.94|13573.68|13453.68|13574.73|13454.73|13572.94|13452.94|10
1625297020000|2021-07-03 07:23:40|13573.47|13453.47|13572.67|13452.67|13573.47|13453.47|13572.27|13452.27|10
1625297030000|2021-07-03 07:23:50|13572.24|13452.24|13571.56|13451.56|13572.32|13452.32|13571.56|13451.56|10
1625297040000|2021-07-03 07:24:00|13572.07|13452.07|13574.55|13454.55|13574.55|13454.55|13572.07|13452.07|10
1625297050000|2021-07-03 07:24:10|13574.59|13454.59|13571.84|13451.84|13574.59|13454.59|13571.84|13451.84|10
1625297060000|2021-07-03 07:24:20|13571.75|13451.75|13570.32|13450.32|13572.12|13452.12|13570.15|13450.15|8
1625297070000|2021-07-03 07:24:30|13571.18|13451.18|13571.35|13451.35|13571.42|13451.42|13571.02|13451.02|9
1625297080000|2021-07-03 07:24:40|13571.36|13451.36|13569.99|13449.99|13571.36|13451.36|13569.99|13449.99|10
1625297090000|2021-07-03 07:24:50|13570|13450|13569|13449|13570|13450|13568.97|13448.97|10
1625297100000|2021-07-03 07:25:00|13568.73|13448.73|13568.68|13448.68|13568.81|13448.81|13568.39|13448.39|10
1625297110000|2021-07-03 07:25:10|13568.51|13448.51|13566.8|13446.8|13568.51|13448.51|13566.8|13446.8|9
1625297120000|2021-07-03 07:25:20|13566.59|13446.59|13566.19|13446.19|13566.62|13446.62|13566.16|13446.16|9
1625297130000|2021-07-03 07:25:30|13566.27|13446.27|13566.96|13446.96|13566.96|13446.96|13565.88|13445.88|8
1625297140000|2021-07-03 07:25:40|13567.12|13447.12|13572.22|13452.22|13572.74|13452.74|13567.12|13447.12|9
1625297150000|2021-07-03 07:25:50|13571.81|13451.81|13577.19|13457.19|13577.19|13457.19|13571.81|13451.81|10
1625297160000|2021-07-03 07:26:00|13577.48|13457.48|13577.08|13457.08|13577.81|13457.81|13577|13457|10
1625297170000|2021-07-03 07:26:10|13576.34|13456.34|13576.36|13456.36|13576.71|13456.71|13576.17|13456.17|9
1625297180000|2021-07-03 07:26:20|13576.39|13456.39|13578.57|13458.57|13578.59|13458.59|13576.16|13456.16|9
1625297190000|2021-07-03 07:26:30|13578.02|13458.02|13576.55|13456.55|13578.38|13458.38|13576.55|13456.55|9
1625297200000|2021-07-03 07:26:40|13576.28|13456.28|13575.88|13455.88|13576.47|13456.47|13575.13|13455.13|10
1625297210000|2021-07-03 07:26:50|13575.79|13455.79|13577.43|13457.43|13577.43|13457.43|13575.55|13455.55|10
1625297220000|2021-07-03 07:27:00|13577.26|13457.26|13577.44|13457.44|13577.61|13457.61|13577.07|13457.07|9
1625297230000|2021-07-03 07:27:10|13577.24|13457.24|13576.06|13456.06|13577.43|13457.43|13576.06|13456.06|10
1625297240000|2021-07-03 07:27:20|13576.43|13456.43|13576.24|13456.24|13576.65|13456.65|13576.24|13456.24|10
1625297250000|2021-07-03 07:27:30|13576.55|13456.55|13575.9|13455.9|13576.55|13456.55|13575.9|13455.9|9
1625297260000|2021-07-03 07:27:40|13575.84|13455.84|13576.01|13456.01|13576.23|13456.23|13575.84|13455.84|10
1625297270000|2021-07-03 07:27:50|13576.12|13456.12|13575.07|13455.07|13576.21|13456.21|13575.07|13455.07|9
1625297280000|2021-07-03 07:28:00|13575.08|13455.08|13577.47|13457.47|13577.47|13457.47|13574.86|13454.86|10
1625297290000|2021-07-03 07:28:10|13577.77|13457.77|13586.04|13466.04|13586.08|13466.08|13577.77|13457.77|10
1625297300000|2021-07-03 07:28:20|13586.17|13466.17|13588.11|13468.11|13588.34|13468.34|13586.17|13466.17|9
1625297310000|2021-07-03 07:28:30|13588|13468|13587.67|13467.67|13588.64|13468.64|13587.67|13467.67|10
1625297320000|2021-07-03 07:28:40|13588.61|13468.61|13587.78|13467.78|13588.61|13468.61|13587.64|13467.64|10
1625297330000|2021-07-03 07:28:50|13587.9|13467.9|13589.05|13469.05|13589.06|13469.06|13587.9|13467.9|10
1625297340000|2021-07-03 07:29:00|13589.41|13469.41|13589.36|13469.36|13589.73|13469.73|13589.32|13469.32|9
1625297350000|2021-07-03 07:29:10|13589.34|13469.34|13593.98|13473.98|13593.98|13473.98|13588.49|13468.49|9
1625297360000|2021-07-03 07:29:20|13593.76|13473.76|13595.19|13475.19|13595.56|13475.56|13593.76|13473.76|10
1625297370000|2021-07-03 07:29:30|13595.46|13475.46|13597.13|13477.13|13597.45|13477.45|13595.46|13475.46|9
1625297380000|2021-07-03 07:29:40|13598.11|13478.11|13602.55|13482.55|13602.55|13482.55|13598.11|13478.11|10
1625297390000|2021-07-03 07:29:50|13602.74|13482.74|13604.56|13484.56|13604.56|13484.56|13602.74|13482.74|10
1625297400000|2021-07-03 07:30:00|13604.51|13484.51|13604.89|13484.89|13605.11|13485.11|13604.3|13484.3|9
1625297410000|2021-07-03 07:30:10|13605|13485|13606.52|13486.52|13606.52|13486.52|13605|13485|10
1625297420000|2021-07-03 07:30:20|13606.43|13486.43|13607.8|13487.8|13607.8|13487.8|13605.9|13485.9|10
1625297430000|2021-07-03 07:30:30|13608.18|13488.18|13611.4|13491.4|13611.45|13491.45|13607.74|13487.74|10
1625297440000|2021-07-03 07:30:40|13611.49|13491.49|13613.25|13493.25|13613.25|13493.25|13611.45|13491.45|10
1625297450000|2021-07-03 07:30:50|13613.29|13493.29|13615.65|13495.65|13615.65|13495.65|13613.29|13493.29|10
1625297460000|2021-07-03 07:31:00|13616.42|13496.42|13644.07|13524.07|13644.07|13524.07|13615.03|13495.03|10
1625297470000|2021-07-03 07:31:10|13646.15|13526.15|13648.3|13528.3|13648.61|13528.61|13646.15|13526.15|10
1625297480000|2021-07-03 07:31:20|13648.22|13528.22|13644.21|13524.21|13649.7|13529.7|13644.17|13524.17|10
1625297490000|2021-07-03 07:31:30|13644.67|13524.67|13650.74|13530.74|13651|13531|13644.67|13524.67|10
1625297500000|2021-07-03 07:31:40|13651.08|13531.08|13657.87|13537.87|13658.08|13538.08|13651.08|13531.08|10
1625297510000|2021-07-03 07:31:50|13658.64|13538.64|13663.25|13543.25|13663.99|13543.99|13658.64|13538.64|10
1625297520000|2021-07-03 07:32:00|13661.24|13541.24|13685.86|13565.86|13685.86|13565.86|13661.24|13541.24|10
1625297530000|2021-07-03 07:32:10|13688.36|13568.36|13693.4|13573.4|13693.4|13573.4|13687.84|13567.84|9
1625297540000|2021-07-03 07:32:20|13692.59|13572.59|13688.55|13568.55|13692.79|13572.79|13688.55|13568.55|10
1625297550000|2021-07-03 07:32:30|13688.61|13568.61|13689.65|13569.65|13689.93|13569.93|13688.21|13568.21|10
1625297560000|2021-07-03 07:32:40|13689.62|13569.62|13691.7|13571.7|13691.87|13571.87|13689.12|13569.12|10
1625297570000|2021-07-03 07:32:50|13691.26|13571.26|13692.52|13572.52|13692.52|13572.52|13689.92|13569.92|10
1625297580000|2021-07-03 07:33:00|13692.3|13572.3|13699.76|13579.76|13699.76|13579.76|13692.3|13572.3|10
1625297590000|2021-07-03 07:33:10|13700.2|13580.2|13701.73|13581.73|13702.28|13582.28|13700.2|13580.2|10
1625297600000|2021-07-03 07:33:20|13702.09|13582.09|13699.29|13579.29|13702.09|13582.09|13698.9|13578.9|10
1625297610000|2021-07-03 07:33:30|13699.35|13579.35|13699.76|13579.76|13700.84|13580.84|13698.96|13578.96|10
1625297620000|2021-07-03 07:33:40|13700.01|13580.01|13700.16|13580.16|13700.16|13580.16|13698.49|13578.49|10
1625297630000|2021-07-03 07:33:50|13699.63|13579.63|13698.65|13578.65|13699.92|13579.92|13698.65|13578.65|10
1625297640000|2021-07-03 07:34:00|13698.53|13578.53|13701.78|13581.78|13701.78|13581.78|13698.53|13578.53|10
1625297650000|2021-07-03 07:34:10|13702.71|13582.71|13701.38|13581.38|13702.71|13582.71|13701.38|13581.38|10
1625297660000|2021-07-03 07:34:20|13701.3|13581.3|13698.84|13578.84|13701.4|13581.4|13698.61|13578.61|10
1625297670000|2021-07-03 07:34:30|13699.27|13579.27|13698.91|13578.91|13699.44|13579.44|13698.72|13578.72|10
1625297680000|2021-07-03 07:34:40|13698.68|13578.68|13700.84|13580.84|13700.84|13580.84|13698.68|13578.68|10
1625297690000|2021-07-03 07:34:50|13700.99|13580.99|13704.11|13584.11|13704.88|13584.88|13700.99|13580.99|10
1625297700000|2021-07-03 07:35:00|13705.56|13585.56|13705.54|13585.54|13706.58|13586.58|13704.98|13584.98|10
1625297710000|2021-07-03 07:35:10|13705.31|13585.31|13707.61|13587.61|13707.61|13587.61|13704.86|13584.86|10
1625297720000|2021-07-03 07:35:20|13707.11|13587.11|13711.76|13591.76|13711.76|13591.76|13706.62|13586.62|10
1625297730000|2021-07-03 07:35:30|13712.9|13592.9|13726|13606|13726|13606|13712.9|13592.9|10
1625297740000|2021-07-03 07:35:40|13727.12|13607.12|13734.5|13614.5|13735.19|13615.19|13727.12|13607.12|10
1625297750000|2021-07-03 07:35:50|13734.19|13614.19|13737.13|13617.13|13737.13|13617.13|13734|13614|10
1625297760000|2021-07-03 07:36:00|13736.3|13616.3|13746.81|13626.81|13746.81|13626.81|13736.3|13616.3|10
1625297770000|2021-07-03 07:36:10|13747.73|13627.73|13755.77|13635.77|13756.33|13636.33|13747.73|13627.73|10
1625297780000|2021-07-03 07:36:20|13755.12|13635.12|13753.67|13633.67|13755.12|13635.12|13752.01|13632.01|10
1625297790000|2021-07-03 07:36:30|13753.19|13633.19|13751.45|13631.45|13753.19|13633.19|13749.71|13629.71|10
1625297800000|2021-07-03 07:36:40|13751.93|13631.93|13748.46|13628.46|13751.93|13631.93|13748.32|13628.32|10
1625297810000|2021-07-03 07:36:50|13748.67|13628.67|13747.31|13627.31|13749.1|13629.1|13747.31|13627.31|10
1625297820000|2021-07-03 07:37:00|13747.11|13627.11|13748.54|13628.54|13748.56|13628.56|13747.11|13627.11|10
1625297830000|2021-07-03 07:37:10|13749.31|13629.31|13753.74|13633.74|13753.74|13633.74|13749.31|13629.31|10
1625297840000|2021-07-03 07:37:20|13753.76|13633.76|13754.64|13634.64|13754.64|13634.64|13753.4|13633.4|10
1625297850000|2021-07-03 07:37:30|13754.79|13634.79|13751.84|13631.84|13754.79|13634.79|13751.84|13631.84|10
1625297860000|2021-07-03 07:37:40|13751.45|13631.45|13748.73|13628.73|13751.45|13631.45|13748.53|13628.53|10
1625297870000|2021-07-03 07:37:50|13747.67|13627.67|13745.42|13625.42|13748.08|13628.08|13745.42|13625.42|10
1625297880000|2021-07-03 07:38:00|13745.32|13625.32|13742.03|13622.03|13745.32|13625.32|13742.03|13622.03|10
1625297890000|2021-07-03 07:38:10|13741.82|13621.82|13742.1|13622.1|13742.69|13622.69|13741.82|13621.82|10
1625297900000|2021-07-03 07:38:20|13741.35|13621.35|13742.69|13622.69|13742.69|13622.69|13741.35|13621.35|10
1625297910000|2021-07-03 07:38:30|13742.72|13622.72|13746.76|13626.76|13746.76|13626.76|13742.71|13622.71|10
1625297920000|2021-07-03 07:38:40|13747.16|13627.16|13748.51|13628.51|13748.51|13628.51|13746.64|13626.64|10
1625297930000|2021-07-03 07:38:50|13748.42|13628.42|13748|13628|13748.42|13628.42|13747.74|13627.74|10
1625297940000|2021-07-03 07:39:00|13747.93|13627.93|13751.09|13631.09|13751.09|13631.09|13747.77|13627.77|10
1625297950000|2021-07-03 07:39:10|13751.27|13631.27|13753.42|13633.42|13754.22|13634.22|13751.27|13631.27|10
1625297960000|2021-07-03 07:39:20|13752.88|13632.88|13753.79|13633.79|13753.79|13633.79|13752.7|13632.7|10
1625297970000|2021-07-03 07:39:30|13753.44|13633.44|13752.23|13632.23|13753.44|13633.44|13752.2|13632.2|10
1625297980000|2021-07-03 07:39:40|13752.15|13632.15|13752.18|13632.18|13752.21|13632.21|13751.79|13631.79|10
1625297990000|2021-07-03 07:39:50|13752.32|13632.32|13751.82|13631.82|13752.73|13632.73|13751.81|13631.81|10
1625298000000|2021-07-03 07:40:00|13751.9|13631.9|13751.03|13631.03|13751.92|13631.92|13751.02|13631.02|10
1625298010000|2021-07-03 07:40:10|13751.19|13631.19|13750.54|13630.54|13751.21|13631.21|13750.32|13630.32|8
1625298020000|2021-07-03 07:40:20|13750.93|13630.93|13749.54|13629.54|13751.64|13631.64|13749.54|13629.54|8
1625298030000|2021-07-03 07:40:30|13750|13630|13750.73|13630.73|13751.63|13631.63|13749.55|13629.55|10
1625298040000|2021-07-03 07:40:40|13751.32|13631.32|13757.84|13637.84|13757.84|13637.84|13751.32|13631.32|10
1625298050000|2021-07-03 07:40:50|13759.71|13639.71|13766.86|13646.86|13766.86|13646.86|13759.5|13639.5|9
1625298060000|2021-07-03 07:41:00|13767.62|13647.62|13766.47|13646.47|13768.62|13648.62|13766.2|13646.2|9
1625298070000|2021-07-03 07:41:10|13766.32|13646.32|13766.06|13646.06|13767.56|13647.56|13765.99|13645.99|10
1625298080000|2021-07-03 07:41:20|13766.53|13646.53|13767.54|13647.54|13768.77|13648.77|13766.53|13646.53|9
1625298090000|2021-07-03 07:41:30|13767.04|13647.04|13767.95|13647.95|13767.95|13647.95|13765.57|13645.57|10
1625298100000|2021-07-03 07:41:40|13769.06|13649.06|13761.83|13641.83|13769.06|13649.06|13759.76|13639.76|10
1625298110000|2021-07-03 07:41:50|13761.49|13641.49|13766.13|13646.13|13766.13|13646.13|13760.43|13640.43|10
1625298120000|2021-07-03 07:42:00|13766.42|13646.42|13774.51|13654.51|13774.76|13654.76|13766.42|13646.42|10
1625298130000|2021-07-03 07:42:10|13773.91|13653.91|13775.02|13655.02|13775.02|13655.02|13773.33|13653.33|10
1625298140000|2021-07-03 07:42:20|13775.2|13655.2|13773.68|13653.68|13775.51|13655.51|13773.68|13653.68|10
1625298150000|2021-07-03 07:42:30|13773.87|13653.87|13774.71|13654.71|13774.71|13654.71|13771.25|13651.25|10
1625298160000|2021-07-03 07:42:40|13773.98|13653.98|13774.22|13654.22|13774.31|13654.31|13773.46|13653.46|9
1625298170000|2021-07-03 07:42:50|13774.54|13654.54|13782.02|13662.02|13782.02|13662.02|13773.73|13653.73|10
1625298180000|2021-07-03 07:43:00|13782.33|13662.33|13803.87|13683.87|13803.87|13683.87|13780.97|13660.97|10
1625298190000|2021-07-03 07:43:10|13805.6|13685.6|13813.35|13693.35|13813.84|13693.84|13805.6|13685.6|10
1625298200000|2021-07-03 07:43:20|13813.24|13693.24|13808.84|13688.84|13813.24|13693.24|13808.84|13688.84|10
1625298210000|2021-07-03 07:43:30|13807.35|13687.35|13800.16|13680.16|13807.35|13687.35|13800.16|13680.16|10
1625298220000|2021-07-03 07:43:40|13798.84|13678.84|13796.25|13676.25|13799.05|13679.05|13794.87|13674.87|10
1625298230000|2021-07-03 07:43:50|13796.65|13676.65|13788.95|13668.95|13796.65|13676.65|13788.95|13668.95|10
1625298240000|2021-07-03 07:44:00|13788.67|13668.67|13784.31|13664.31|13788.77|13668.77|13784.31|13664.31|10
1625298250000|2021-07-03 07:44:10|13784.53|13664.53|13783.01|13663.01|13784.53|13664.53|13783.01|13663.01|10
1625298260000|2021-07-03 07:44:20|13782.79|13662.79|13784.21|13664.21|13784.21|13664.21|13782.79|13662.79|10
1625298270000|2021-07-03 07:44:30|13784.19|13664.19|13787.41|13667.41|13787.54|13667.54|13784.19|13664.19|10
1625298280000|2021-07-03 07:44:40|13787.45|13667.45|13784.01|13664.01|13787.45|13667.45|13784.01|13664.01|10
1625298290000|2021-07-03 07:44:50|13783.18|13663.18|13782.71|13662.71|13783.88|13663.88|13782.61|13662.61|10
1625298300000|2021-07-03 07:45:00|13782.7|13662.7|13785.9|13665.9|13786.16|13666.16|13782.7|13662.7|10
1625298310000|2021-07-03 07:45:10|13784.61|13664.61|13779.41|13659.41|13784.61|13664.61|13779.41|13659.41|10
1625298320000|2021-07-03 07:45:20|13779.3|13659.3|13778.14|13658.14|13780.34|13660.34|13777.93|13657.93|10
1625298330000|2021-07-03 07:45:30|13778|13658|13783.11|13663.11|13783.11|13663.11|13777.81|13657.81|9
1625298340000|2021-07-03 07:45:40|13783.37|13663.37|13788.86|13668.86|13788.86|13668.86|13783.37|13663.37|10
1625298350000|2021-07-03 07:45:50|13789.32|13669.32|13794.54|13674.54|13794.63|13674.63|13789.32|13669.32|10
1625298360000|2021-07-03 07:46:00|13794.64|13674.64|13795.75|13675.75|13795.75|13675.75|13794.17|13674.17|10
1625298370000|2021-07-03 07:46:10|13795.71|13675.71|13800.94|13680.94|13800.94|13680.94|13795.71|13675.71|10
1625298380000|2021-07-03 07:46:20|13801.23|13681.23|13807.86|13687.86|13808.15|13688.15|13801.23|13681.23|10
1625298390000|2021-07-03 07:46:30|13808.42|13688.42|13805.4|13685.4|13808.64|13688.64|13805.4|13685.4|10
1625298400000|2021-07-03 07:46:40|13804.79|13684.79|13803.79|13683.79|13805.23|13685.23|13803.76|13683.76|10
1625298410000|2021-07-03 07:46:50|13802.88|13682.88|13801.22|13681.22|13802.88|13682.88|13801.22|13681.22|9
1625298420000|2021-07-03 07:47:00|13800.87|13680.87|13799.63|13679.63|13800.98|13680.98|13799.63|13679.63|10
1625298430000|2021-07-03 07:47:10|13799.38|13679.38|13792.95|13672.95|13799.38|13679.38|13792.95|13672.95|10
1625298440000|2021-07-03 07:47:20|13794.24|13674.24|13790.56|13670.56|13794.24|13674.24|13790.18|13670.18|10
1625298450000|2021-07-03 07:47:30|13791.15|13671.15|13793.09|13673.09|13793.73|13673.73|13791.15|13671.15|10
1625298460000|2021-07-03 07:47:40|13792.85|13672.85|13792.22|13672.22|13793.79|13673.79|13792.19|13672.19|10
1625298470000|2021-07-03 07:47:50|13791.81|13671.81|13792.36|13672.36|13793.09|13673.09|13791.81|13671.81|10
1625298480000|2021-07-03 07:48:00|13792.65|13672.65|13793.22|13673.22|13793.22|13673.22|13792.44|13672.44|10
1625298490000|2021-07-03 07:48:10|13793.05|13673.05|13792.93|13672.93|13793.19|13673.19|13792.72|13672.72|10
1625298500000|2021-07-03 07:48:20|13794.86|13674.86|13802.09|13682.09|13802.22|13682.22|13794.77|13674.77|10
1625298510000|2021-07-03 07:48:30|13802.23|13682.23|13806.1|13686.1|13806.71|13686.71|13802.23|13682.23|10
1625298520000|2021-07-03 07:48:40|13806.19|13686.19|13809.23|13689.23|13809.23|13689.23|13806.07|13686.07|10
1625298530000|2021-07-03 07:48:50|13808.9|13688.9|13810.37|13690.37|13810.38|13690.38|13808.83|13688.83|9
1625298540000|2021-07-03 07:49:00|13810.85|13690.85|13812.95|13692.95|13813.23|13693.23|13810.85|13690.85|10
1625298550000|2021-07-03 07:49:10|13812.54|13692.54|13813.38|13693.38|13813.61|13693.61|13812.26|13692.26|10
1625298560000|2021-07-03 07:49:20|13813.42|13693.42|13813.63|13693.63|13813.64|13693.64|13812.72|13692.72|10
1625298570000|2021-07-03 07:49:30|13813.78|13693.78|13811.2|13691.2|13814.49|13694.49|13811.2|13691.2|10
1625298580000|2021-07-03 07:49:40|13810.69|13690.69|13807.11|13687.11|13810.69|13690.69|13807.11|13687.11|10
1625298590000|2021-07-03 07:49:50|13806.38|13686.38|13807.06|13687.06|13807.06|13687.06|13806|13686|10
1625298600000|2021-07-03 07:50:00|13806.77|13686.77|13806.5|13686.5|13807.57|13687.57|13806.41|13686.41|10
1625298610000|2021-07-03 07:50:10|13807.46|13687.46|13808.29|13688.29|13808.62|13688.62|13807.46|13687.46|10
1625298620000|2021-07-03 07:50:20|13808.14|13688.14|13807.49|13687.49|13808.33|13688.33|13807.49|13687.49|10
1625298630000|2021-07-03 07:50:30|13808.28|13688.28|13804.77|13684.77|13808.28|13688.28|13804.64|13684.64|10
1625298640000|2021-07-03 07:50:40|13804.87|13684.87|13805.37|13685.37|13805.37|13685.37|13804.66|13684.66|9
1625298650000|2021-07-03 07:50:50|13805.52|13685.52|13806.12|13686.12|13806.12|13686.12|13805.34|13685.34|10
1625298660000|2021-07-03 07:51:00|13806.21|13686.21|13805.46|13685.46|13806.76|13686.76|13805.46|13685.46|10
1625298670000|2021-07-03 07:51:10|13805.63|13685.63|13804.75|13684.75|13805.8|13685.8|13804.68|13684.68|10
1625298680000|2021-07-03 07:51:20|13805.09|13685.09|13803.96|13683.96|13805.09|13685.09|13803.96|13683.96|10
1625298690000|2021-07-03 07:51:30|13804.02|13684.02|13803.16|13683.16|13805.25|13685.25|13803.16|13683.16|9
1625298700000|2021-07-03 07:51:40|13803.33|13683.33|13805.38|13685.38|13805.38|13685.38|13803.33|13683.33|10
1625298710000|2021-07-03 07:51:50|13805.47|13685.47|13807.14|13687.14|13807.18|13687.18|13805.47|13685.47|9
1625298720000|2021-07-03 07:52:00|13807.26|13687.26|13806.95|13686.95|13807.26|13687.26|13806.68|13686.68|10
1625298730000|2021-07-03 07:52:10|13806.76|13686.76|13805.94|13685.94|13807.14|13687.14|13805.94|13685.94|10
1625298740000|2021-07-03 07:52:20|13807.02|13687.02|13807.31|13687.31|13807.5|13687.5|13806.89|13686.89|10
1625298750000|2021-07-03 07:52:30|13807.23|13687.23|13806.77|13686.77|13807.45|13687.45|13806.19|13686.19|10
1625298760000|2021-07-03 07:52:40|13806.83|13686.83|13807.22|13687.22|13807.25|13687.25|13806.78|13686.78|9
1625298770000|2021-07-03 07:52:50|13807.4|13687.4|13807.15|13687.15|13807.68|13687.68|13807|13687|9
1625298780000|2021-07-03 07:53:00|13806.72|13686.72|13806.79|13686.79|13807.45|13687.45|13806.69|13686.69|10
1625298790000|2021-07-03 07:53:10|13806.94|13686.94|13805.41|13685.41|13806.94|13686.94|13805.41|13685.41|9
1625298800000|2021-07-03 07:53:20|13805.33|13685.33|13804.81|13684.81|13805.33|13685.33|13804.09|13684.09|10
1625298810000|2021-07-03 07:53:30|13805.1|13685.1|13805.58|13685.58|13805.58|13685.58|13805.1|13685.1|10
1625298820000|2021-07-03 07:53:40|13805.28|13685.28|13803.86|13683.86|13805.28|13685.28|13803.43|13683.43|9
1625298830000|2021-07-03 07:53:50|13804.64|13684.64|13804.77|13684.77|13804.78|13684.78|13803.74|13683.74|10
1625298840000|2021-07-03 07:54:00|13804.74|13684.74|13804.81|13684.81|13805.51|13685.51|13804.7|13684.7|10
1625298850000|2021-07-03 07:54:10|13805.2|13685.2|13806.95|13686.95|13806.95|13686.95|13804.76|13684.76|10
1625298860000|2021-07-03 07:54:20|13806.96|13686.96|13810.53|13690.53|13810.53|13690.53|13806.96|13686.96|10
1625298870000|2021-07-03 07:54:30|13810.42|13690.42|13815.13|13695.13|13815.13|13695.13|13810.42|13690.42|9
1625298880000|2021-07-03 07:54:40|13816.99|13696.99|13826.07|13706.07|13826.07|13706.07|13816.99|13696.99|10
1625298890000|2021-07-03 07:54:50|13826.08|13706.08|13825.69|13705.69|13826.82|13706.82|13825.58|13705.58|10
1625298900000|2021-07-03 07:55:00|13826.1|13706.1|13825.12|13705.12|13826.79|13706.79|13825.12|13705.12|10
1625298910000|2021-07-03 07:55:10|13824.96|13704.96|13824.24|13704.24|13824.96|13704.96|13823.01|13703.01|10
1625298920000|2021-07-03 07:55:20|13825.9|13705.9|13832.52|13712.52|13832.52|13712.52|13825.9|13705.9|10
1625298930000|2021-07-03 07:55:30|13833.74|13713.74|13850.87|13730.87|13850.87|13730.87|13833.64|13713.64|10
1625298940000|2021-07-03 07:55:40|13853.19|13733.19|13863.03|13743.03|13863.22|13743.22|13853.19|13733.19|10
1625298950000|2021-07-03 07:55:50|13862.97|13742.97|13866.11|13746.11|13866.11|13746.11|13862.82|13742.82|10
1625298960000|2021-07-03 07:56:00|13868.38|13748.38|13873.95|13753.95|13873.95|13753.95|13868.38|13748.38|10
1625298970000|2021-07-03 07:56:10|13874.25|13754.25|13878.72|13758.72|13879.76|13759.76|13873.85|13753.85|10
1625298980000|2021-07-03 07:56:20|13878.88|13758.88|13882.16|13762.16|13883.3|13763.3|13878.88|13758.88|10
1625298990000|2021-07-03 07:56:30|13882.07|13762.07|13873.97|13753.97|13882.07|13762.07|13873.97|13753.97|10
1625299000000|2021-07-03 07:56:40|13873.82|13753.82|13871.12|13751.12|13874.26|13754.26|13871.12|13751.12|10
1625299010000|2021-07-03 07:56:50|13870.53|13750.53|13867.14|13747.14|13870.8|13750.8|13866.28|13746.28|10
1625299020000|2021-07-03 07:57:00|13868.53|13748.53|13868.36|13748.36|13869.15|13749.15|13867.44|13747.44|10
1625299030000|2021-07-03 07:57:10|13868.24|13748.24|13862.52|13742.52|13868.24|13748.24|13862.52|13742.52|10
1625299040000|2021-07-03 07:57:20|13862.49|13742.49|13858.11|13738.11|13862.49|13742.49|13858.11|13738.11|10
1625299050000|2021-07-03 07:57:30|13858.24|13738.24|13854.8|13734.8|13858.53|13738.53|13854.8|13734.8|10
1625299060000|2021-07-03 07:57:40|13854.25|13734.25|13856.38|13736.38|13856.38|13736.38|13853.27|13733.27|10
1625299070000|2021-07-03 07:57:50|13857.36|13737.36|13858.33|13738.33|13858.33|13738.33|13855.43|13735.43|10
1625299080000|2021-07-03 07:58:00|13858.39|13738.39|13855.53|13735.53|13858.44|13738.44|13855.53|13735.53|10
1625299090000|2021-07-03 07:58:10|13855.1|13735.1|13855.94|13735.94|13856.57|13736.57|13855.1|13735.1|10
1625299100000|2021-07-03 07:58:20|13855.66|13735.66|13852.31|13732.31|13855.77|13735.77|13852.31|13732.31|10
1625299110000|2021-07-03 07:58:30|13852.6|13732.6|13852.65|13732.65|13852.95|13732.95|13850.86|13730.86|10
1625299120000|2021-07-03 07:58:40|13852.03|13732.03|13853.29|13733.29|13854.24|13734.24|13852.03|13732.03|10
1625299130000|2021-07-03 07:58:50|13853.61|13733.61|13850.28|13730.28|13853.61|13733.61|13850.28|13730.28|10
1625299140000|2021-07-03 07:59:00|13849.92|13729.92|13848.44|13728.44|13849.92|13729.92|13848.44|13728.44|10
1625299150000|2021-07-03 07:59:10|13848.01|13728.01|13845.23|13725.23|13848.01|13728.01|13845.23|13725.23|9
1625299160000|2021-07-03 07:59:20|13845.56|13725.56|13843.54|13723.54|13845.56|13725.56|13842.37|13722.37|9
1625299170000|2021-07-03 07:59:30|13843.14|13723.14|13840.96|13720.96|13843.14|13723.14|13840.6|13720.6|10
1625299180000|2021-07-03 07:59:40|13840.45|13720.45|13838.29|13718.29|13840.8|13720.8|13838.25|13718.25|10
1625299190000|2021-07-03 07:59:50|13838.28|13718.28|13835.72|13715.72|13838.28|13718.28|13835.55|13715.55|10
1625299200000|2021-07-03 08:00:00|13836.06|13716.06|13841.87|13721.87|13841.87|13721.87|13836.06|13716.06|10
1625299210000|2021-07-03 08:00:10|13842.86|13722.86|13851.04|13731.04|13851.04|13731.04|13842.86|13722.86|10
1625299220000|2021-07-03 08:00:20|13851.78|13731.78|13856.7|13736.7|13858.02|13738.02|13851.78|13731.78|10
1625299230000|2021-07-03 08:00:30|13857.83|13737.83|13855.7|13735.7|13857.83|13737.83|13854.77|13734.77|10
1625299240000|2021-07-03 08:00:40|13856.8|13736.8|13860.75|13740.75|13860.75|13740.75|13856.72|13736.72|10
1625299250000|2021-07-03 08:00:50|13860.81|13740.81|13862.45|13742.45|13864.74|13744.74|13860.81|13740.81|10
1625299260000|2021-07-03 08:01:00|13862.85|13742.85|13861.06|13741.06|13862.89|13742.89|13861.06|13741.06|10
1625299270000|2021-07-03 08:01:10|13859.2|13739.2|13857.07|13737.07|13860.61|13740.61|13856.47|13736.47|10
1625299280000|2021-07-03 08:01:20|13856.65|13736.65|13854.26|13734.26|13856.65|13736.65|13854.26|13734.26|10
1625299290000|2021-07-03 08:01:30|13853.98|13733.98|13850.45|13730.45|13854.28|13734.28|13850.45|13730.45|10
1625299300000|2021-07-03 08:01:40|13850.25|13730.25|13851.75|13731.75|13853.34|13733.34|13850.25|13730.25|10
1625299310000|2021-07-03 08:01:50|13851.87|13731.87|13849.82|13729.82|13852.54|13732.54|13849.82|13729.82|10
1625299320000|2021-07-03 08:02:00|13850.31|13730.31|13848.73|13728.73|13850.62|13730.62|13848.73|13728.73|10
1625299330000|2021-07-03 08:02:10|13848.54|13728.54|13845.66|13725.66|13848.54|13728.54|13845.66|13725.66|10
1625299340000|2021-07-03 08:02:20|13845.25|13725.25|13844.81|13724.81|13845.61|13725.61|13844.39|13724.39|10
1625299350000|2021-07-03 08:02:30|13844.58|13724.58|13842.33|13722.33|13844.58|13724.58|13842.22|13722.22|10
1625299360000|2021-07-03 08:02:40|13842.32|13722.32|13838.57|13718.57|13842.7|13722.7|13838.57|13718.57|9
1625299370000|2021-07-03 08:02:50|13839.02|13719.02|13839.48|13719.48|13839.65|13719.65|13838.2|13718.2|10
1625299380000|2021-07-03 08:03:00|13839.67|13719.67|13837.69|13717.69|13839.95|13719.95|13837.69|13717.69|10
1625299390000|2021-07-03 08:03:10|13837.54|13717.54|13836.15|13716.15|13837.54|13717.54|13835.97|13715.97|10
1625299400000|2021-07-03 08:03:20|13836.61|13716.61|13835.92|13715.92|13837.35|13717.35|13835.92|13715.92|9
1625299410000|2021-07-03 08:03:30|13835.32|13715.32|13833.71|13713.71|13835.5|13715.5|13833.71|13713.71|8
1625299420000|2021-07-03 08:03:40|13832.99|13712.99|13828.15|13708.15|13832.99|13712.99|13828.15|13708.15|10
1625299430000|2021-07-03 08:03:50|13827.08|13707.08|13824.72|13704.72|13827.17|13707.17|13824.72|13704.72|10
1625299440000|2021-07-03 08:04:00|13824.27|13704.27|13823.29|13703.29|13825.11|13705.11|13823.29|13703.29|10
1625299450000|2021-07-03 08:04:10|13823.24|13703.24|13820.31|13700.31|13823.85|13703.85|13818.02|13698.02|10
1625299460000|2021-07-03 08:04:20|13819.98|13699.98|13818.15|13698.15|13819.98|13699.98|13818.15|13698.15|10
1625299470000|2021-07-03 08:04:30|13818.41|13698.41|13818.27|13698.27|13818.41|13698.41|13816.41|13696.41|10
1625299480000|2021-07-03 08:04:40|13819.89|13699.89|13816.67|13696.67|13819.89|13699.89|13815.76|13695.76|10
1625299490000|2021-07-03 08:04:50|13815.49|13695.49|13816.28|13696.28|13817.33|13697.33|13815.49|13695.49|9
1625299500000|2021-07-03 08:05:00|13815.59|13695.59|13817.08|13697.08|13817.15|13697.15|13815.22|13695.22|10
1625299510000|2021-07-03 08:05:10|13816.57|13696.57|13817.11|13697.11|13817.21|13697.21|13816.46|13696.46|10
1625299520000|2021-07-03 08:05:20|13817.86|13697.86|13817.87|13697.87|13818.82|13698.82|13817.86|13697.86|10
1625299530000|2021-07-03 08:05:30|13817.05|13697.05|13817.49|13697.49|13817.64|13697.64|13816.9|13696.9|10
1625299540000|2021-07-03 08:05:40|13817.53|13697.53|13821.76|13701.76|13822.04|13702.04|13817.53|13697.53|10
1625299550000|2021-07-03 08:05:50|13821.88|13701.88|13820.53|13700.53|13822.8|13702.8|13820.53|13700.53|10
1625299560000|2021-07-03 08:06:00|13820.56|13700.56|13818.47|13698.47|13820.89|13700.89|13818.47|13698.47|10
1625299570000|2021-07-03 08:06:10|13818.79|13698.79|13816.81|13696.81|13818.86|13698.86|13815.57|13695.57|10
1625299580000|2021-07-03 08:06:20|13816.21|13696.21|13813.97|13693.97|13816.21|13696.21|13813.76|13693.76|10
1625299590000|2021-07-03 08:06:30|13813.99|13693.99|13813.35|13693.35|13813.99|13693.99|13813.35|13693.35|9
1625299600000|2021-07-03 08:06:40|13813.33|13693.33|13812.94|13692.94|13813.73|13693.73|13812.51|13692.51|9
1625299610000|2021-07-03 08:06:50|13812.93|13692.93|13811.83|13691.83|13813.04|13693.04|13811.83|13691.83|10
1625299620000|2021-07-03 08:07:00|13811.75|13691.75|13815.34|13695.34|13815.34|13695.34|13811.75|13691.75|8
1625299630000|2021-07-03 08:07:10|13815.4|13695.4|13816.06|13696.06|13816.3|13696.3|13815.28|13695.28|9
1625299640000|2021-07-03 08:07:20|13816.04|13696.04|13815.83|13695.83|13817.27|13697.27|13815.45|13695.45|10
1625299650000|2021-07-03 08:07:30|13815.56|13695.56|13814.87|13694.87|13815.58|13695.58|13814.46|13694.46|10
1625299660000|2021-07-03 08:07:40|13814.81|13694.81|13812.75|13692.75|13814.98|13694.98|13812.75|13692.75|10
1625299670000|2021-07-03 08:07:50|13812.73|13692.73|13813.88|13693.88|13814.53|13694.53|13812.73|13692.73|10
1625299680000|2021-07-03 08:08:00|13813.92|13693.92|13813.48|13693.48|13814.04|13694.04|13812.97|13692.97|9
1625299690000|2021-07-03 08:08:10|13813.34|13693.34|13814.12|13694.12|13814.25|13694.25|13813.23|13693.23|10
1625299700000|2021-07-03 08:08:20|13814.05|13694.05|13812.81|13692.81|13814.05|13694.05|13812.63|13692.63|10
1625299710000|2021-07-03 08:08:30|13812.72|13692.72|13813.57|13693.57|13813.76|13693.76|13812.72|13692.72|10
1625299720000|2021-07-03 08:08:40|13813.7|13693.7|13811.47|13691.47|13813.7|13693.7|13811.47|13691.47|9
1625299730000|2021-07-03 08:08:50|13811.46|13691.46|13812.15|13692.15|13812.94|13692.94|13811.46|13691.46|10
1625299740000|2021-07-03 08:09:00|13812.26|13692.26|13810.86|13690.86|13812.26|13692.26|13810.86|13690.86|9
1625299750000|2021-07-03 08:09:10|13810.82|13690.82|13809.28|13689.28|13810.82|13690.82|13807.74|13687.74|10
1625299760000|2021-07-03 08:09:20|13809.43|13689.43|13810.71|13690.71|13810.92|13690.92|13809.43|13689.43|10
1625299770000|2021-07-03 08:09:30|13810.29|13690.29|13810.76|13690.76|13811.05|13691.05|13810.29|13690.29|10
1625299780000|2021-07-03 08:09:40|13810.32|13690.32|13810.83|13690.83|13811.63|13691.63|13809.92|13689.92|10
1625299790000|2021-07-03 08:09:50|13810.67|13690.67|13809.18|13689.18|13810.67|13690.67|13809.17|13689.17|10
1625299800000|2021-07-03 08:10:00|13809.19|13689.19|13809.88|13689.88|13810.24|13690.24|13809.19|13689.19|9
1625299810000|2021-07-03 08:10:10|13809.32|13689.32|13808.84|13688.84|13809.57|13689.57|13808.33|13688.33|10
1625299820000|2021-07-03 08:10:20|13808.79|13688.79|13811.26|13691.26|13811.26|13691.26|13808.79|13688.79|10
1625299830000|2021-07-03 08:10:30|13811.35|13691.35|13815.64|13695.64|13815.64|13695.64|13811.35|13691.35|10
1625299840000|2021-07-03 08:10:40|13817.76|13697.76|13818.72|13698.72|13818.72|13698.72|13817.76|13697.76|10
1625299850000|2021-07-03 08:10:50|13818.74|13698.74|13819.15|13699.15|13819.34|13699.34|13818.34|13698.34|10
1625299860000|2021-07-03 08:11:00|13819.04|13699.04|13818.02|13698.02|13819.04|13699.04|13817.91|13697.91|10
1625299870000|2021-07-03 08:11:10|13817.75|13697.75|13816.93|13696.93|13817.75|13697.75|13815.87|13695.87|10
1625299880000|2021-07-03 08:11:20|13818.44|13698.44|13823.49|13703.49|13823.49|13703.49|13818.44|13698.44|9
1625299890000|2021-07-03 08:11:30|13824.36|13704.36|13828.56|13708.56|13828.56|13708.56|13824.36|13704.36|10
1625299900000|2021-07-03 08:11:40|13828.48|13708.48|13830.58|13710.58|13830.66|13710.66|13828.48|13708.48|10
1625299910000|2021-07-03 08:11:50|13831.17|13711.17|13833.15|13713.15|13833.15|13713.15|13831.17|13711.17|9
1625299920000|2021-07-03 08:12:00|13833.22|13713.22|13834.76|13714.76|13835|13715|13832.9|13712.9|9
1625299930000|2021-07-03 08:12:10|13834.63|13714.63|13836.26|13716.26|13836.26|13716.26|13834.59|13714.59|10
1625299940000|2021-07-03 08:12:20|13837.21|13717.21|13836.8|13716.8|13837.89|13717.89|13836.8|13716.8|10
1625299950000|2021-07-03 08:12:30|13836.3|13716.3|13834.58|13714.58|13836.34|13716.34|13834.58|13714.58|10
1625299960000|2021-07-03 08:12:40|13834.01|13714.01|13832.44|13712.44|13834.01|13714.01|13832.44|13712.44|10
1625299970000|2021-07-03 08:12:50|13831.99|13711.99|13831.08|13711.08|13831.99|13711.99|13831.05|13711.05|9
1625299980000|2021-07-03 08:13:00|13830.8|13710.8|13833.93|13713.93|13833.93|13713.93|13830.8|13710.8|10
1625299990000|2021-07-03 08:13:10|13834.14|13714.14|13834.24|13714.24|13834.32|13714.32|13833.02|13713.02|10
1625300000000|2021-07-03 08:13:20|13834.18|13714.18|13834.99|13714.99|13834.99|13714.99|13833.32|13713.32|10
1625300010000|2021-07-03 08:13:30|13835.22|13715.22|13835.22|13715.22|13835.92|13715.92|13835.03|13715.03|10
1625300020000|2021-07-03 08:13:40|13834.71|13714.71|13829.49|13709.49|13834.71|13714.71|13829.49|13709.49|10
1625300030000|2021-07-03 08:13:50|13828.59|13708.59|13825.13|13705.13|13828.59|13708.59|13824.99|13704.99|10
1625300040000|2021-07-03 08:14:00|13825.01|13705.01|13826.03|13706.03|13826.03|13706.03|13824.94|13704.94|10
1625300050000|2021-07-03 08:14:10|13826.06|13706.06|13825.31|13705.31|13826.06|13706.06|13824.85|13704.85|9
1625300060000|2021-07-03 08:14:20|13825.23|13705.23|13825.14|13705.14|13826.19|13706.19|13825.13|13705.13|10
1625300070000|2021-07-03 08:14:30|13825.43|13705.43|13824.66|13704.66|13825.43|13705.43|13823.72|13703.72|10
1625300080000|2021-07-03 08:14:40|13824.47|13704.47|13824.56|13704.56|13824.77|13704.77|13824.35|13704.35|9
1625300090000|2021-07-03 08:14:50|13824.57|13704.57|13827.93|13707.93|13827.93|13707.93|13824.57|13704.57|9
1625300100000|2021-07-03 08:15:00|13828.12|13708.12|13827.47|13707.47|13828.64|13708.64|13827.47|13707.47|9
1625300110000|2021-07-03 08:15:10|13827.5|13707.5|13829.7|13709.7|13830.04|13710.04|13827.5|13707.5|10
1625300120000|2021-07-03 08:15:20|13828.82|13708.82|13828.88|13708.88|13829.36|13709.36|13828.82|13708.82|8
1625300130000|2021-07-03 08:15:30|13828.97|13708.97|13828.25|13708.25|13829.39|13709.39|13828.25|13708.25|9
1625300140000|2021-07-03 08:15:40|13827.64|13707.64|13826.98|13706.98|13827.64|13707.64|13826.85|13706.85|10
1625300150000|2021-07-03 08:15:50|13826.94|13706.94|13824.73|13704.73|13826.94|13706.94|13824.73|13704.73|10
1625300160000|2021-07-03 08:16:00|13824.74|13704.74|13826.17|13706.17|13826.2|13706.2|13824.74|13704.74|9
1625300170000|2021-07-03 08:16:10|13825.84|13705.84|13825.5|13705.5|13826.12|13706.12|13824.95|13704.95|10
1625300180000|2021-07-03 08:16:20|13826.21|13706.21|13826.62|13706.62|13827.32|13707.32|13826.14|13706.14|9
1625300190000|2021-07-03 08:16:30|13826.72|13706.72|13824.64|13704.64|13826.72|13706.72|13824.27|13704.27|10
1625300200000|2021-07-03 08:16:40|13824.65|13704.65|13826.12|13706.12|13826.12|13706.12|13824.65|13704.65|10
1625300210000|2021-07-03 08:16:50|13826.22|13706.22|13825.76|13705.76|13826.22|13706.22|13825.68|13705.68|10
1625300220000|2021-07-03 08:17:00|13826.37|13706.37|13825.82|13705.82|13827|13707|13825.82|13705.82|10
1625300230000|2021-07-03 08:17:10|13826.07|13706.07|13824.55|13704.55|13826.07|13706.07|13824.55|13704.55|10
1625300240000|2021-07-03 08:17:20|13822.62|13702.62|13821.35|13701.35|13822.62|13702.62|13821.35|13701.35|10
1625300250000|2021-07-03 08:17:30|13821.32|13701.32|13821|13701|13821.89|13701.89|13821|13701|10
1625300260000|2021-07-03 08:17:40|13821.17|13701.17|13822.68|13702.68|13822.68|13702.68|13820.05|13700.05|10
1625300270000|2021-07-03 08:17:50|13821.93|13701.93|13823.7|13703.7|13823.8|13703.8|13821.93|13701.93|9
1625300280000|2021-07-03 08:18:00|13823.88|13703.88|13822.69|13702.69|13823.88|13703.88|13822.47|13702.47|9
1625300290000|2021-07-03 08:18:10|13822.59|13702.59|13822.8|13702.8|13822.8|13702.8|13822.52|13702.52|8
1625300300000|2021-07-03 08:18:20|13822.85|13702.85|13822.2|13702.2|13822.85|13702.85|13822.1|13702.1|9
1625300310000|2021-07-03 08:18:30|13822.71|13702.71|13822.2|13702.2|13822.71|13702.71|13822.2|13702.2|9
1625300320000|2021-07-03 08:18:40|13822.49|13702.49|13823.33|13703.33|13823.33|13703.33|13822.18|13702.18|10
1625300330000|2021-07-03 08:18:50|13822.8|13702.8|13821.45|13701.45|13823.07|13703.07|13821.45|13701.45|8
1625300340000|2021-07-03 08:19:00|13821.56|13701.56|13820.16|13700.16|13821.66|13701.66|13820.16|13700.16|8
1625300350000|2021-07-03 08:19:10|13820.35|13700.35|13818.62|13698.62|13820.8|13700.8|13818.62|13698.62|8
1625300360000|2021-07-03 08:19:20|13818.24|13698.24|13817.01|13697.01|13818.55|13698.55|13817.01|13697.01|10
1625300370000|2021-07-03 08:19:30|13816.32|13696.32|13814.8|13694.8|13816.35|13696.35|13814.8|13694.8|10
1625300380000|2021-07-03 08:19:40|13813.52|13693.52|13812.67|13692.67|13814.39|13694.39|13812.67|13692.67|8
1625300390000|2021-07-03 08:19:50|13812.19|13692.19|13811.27|13691.27|13812.19|13692.19|13811.27|13691.27|9
1625300400000|2021-07-03 08:20:00|13811.52|13691.52|13811.07|13691.07|13811.52|13691.52|13809.26|13689.26|10
1625300410000|2021-07-03 08:20:10|13810.91|13690.91|13808.12|13688.12|13810.91|13690.91|13807.9|13687.9|10
1625300420000|2021-07-03 08:20:20|13806.92|13686.92|13808.97|13688.97|13808.97|13688.97|13806.92|13686.92|10
1625300430000|2021-07-03 08:20:30|13808.99|13688.99|13808.11|13688.11|13808.99|13688.99|13807.46|13687.46|10
1625300440000|2021-07-03 08:20:40|13808.27|13688.27|13806.97|13686.97|13809.52|13689.52|13806.92|13686.92|10
1625300450000|2021-07-03 08:20:50|13806.9|13686.9|13806.08|13686.08|13806.9|13686.9|13805.79|13685.79|9
1625300460000|2021-07-03 08:21:00|13806.2|13686.2|13805.4|13685.4|13806.4|13686.4|13805.4|13685.4|10
1625300470000|2021-07-03 08:21:10|13805.07|13685.07|13804.32|13684.32|13805.13|13685.13|13803.2|13683.2|10
1625300480000|2021-07-03 08:21:20|13804.06|13684.06|13802.31|13682.31|13804.06|13684.06|13802.24|13682.24|10
1625300490000|2021-07-03 08:21:30|13802.49|13682.49|13801.95|13681.95|13803.04|13683.04|13801.95|13681.95|9
1625300500000|2021-07-03 08:21:40|13801.89|13681.89|13801.06|13681.06|13801.89|13681.89|13800.66|13680.66|9
1625300510000|2021-07-03 08:21:50|13801.67|13681.67|13800.94|13680.94|13801.67|13681.67|13800.8|13680.8|9
1625300520000|2021-07-03 08:22:00|13800.83|13680.83|13800.78|13680.78|13801.02|13681.02|13800.73|13680.73|9
1625300530000|2021-07-03 08:22:10|13799.33|13679.33|13800.36|13680.36|13800.36|13680.36|13799.28|13679.28|7
1625300540000|2021-07-03 08:22:20|13800.23|13680.23|13799.81|13679.81|13800.38|13680.38|13799.23|13679.23|10
1625300550000|2021-07-03 08:22:30|13800.24|13680.24|13800.09|13680.09|13801.29|13681.29|13800.09|13680.09|9
1625300560000|2021-07-03 08:22:40|13799.83|13679.83|13799.05|13679.05|13799.95|13679.95|13799.05|13679.05|8
1625300570000|2021-07-03 08:22:50|13799.06|13679.06|13797.74|13677.74|13799.12|13679.12|13797.74|13677.74|10
1625300580000|2021-07-03 08:23:00|13797.94|13677.94|13795.79|13675.79|13797.94|13677.94|13795.79|13675.79|9
1625300590000|2021-07-03 08:23:10|13796.08|13676.08|13797.14|13677.14|13797.14|13677.14|13795.37|13675.37|10
1625300600000|2021-07-03 08:23:20|13797.47|13677.47|13801.38|13681.38|13801.38|13681.38|13797.47|13677.47|10
1625300610000|2021-07-03 08:23:30|13801.43|13681.43|13801.83|13681.83|13802.25|13682.25|13801.43|13681.43|9
1625300620000|2021-07-03 08:23:40|13801.73|13681.73|13801.81|13681.81|13801.92|13681.92|13801.69|13681.69|9
1625300630000|2021-07-03 08:23:50|13801.64|13681.64|13801.04|13681.04|13801.9|13681.9|13801.04|13681.04|10
1625300640000|2021-07-03 08:24:00|13800.76|13680.76|13800.96|13680.96|13800.96|13680.96|13800.22|13680.22|10
1625300650000|2021-07-03 08:24:10|13800.76|13680.76|13801.67|13681.67|13801.8|13681.8|13800.76|13680.76|10
1625300660000|2021-07-03 08:24:20|13801.63|13681.63|13801.68|13681.68|13802.42|13682.42|13801.6|13681.6|10
1625300670000|2021-07-03 08:24:30|13803.07|13683.07|13807.35|13687.35|13807.35|13687.35|13802.87|13682.87|10
1625300680000|2021-07-03 08:24:40|13809.44|13689.44|13814.47|13694.47|13814.47|13694.47|13809.44|13689.44|10
1625300690000|2021-07-03 08:24:50|13814.65|13694.65|13817.21|13697.21|13817.4|13697.4|13814.65|13694.65|10
1625300700000|2021-07-03 08:25:00|13817.35|13697.35|13813.72|13693.72|13817.35|13697.35|13813.72|13693.72|10
1625300710000|2021-07-03 08:25:10|13812.89|13692.89|13811.32|13691.32|13812.89|13692.89|13811.2|13691.2|10
1625300720000|2021-07-03 08:25:20|13811.99|13691.99|13811.47|13691.47|13812|13692|13810.93|13690.93|10
1625300730000|2021-07-03 08:25:30|13811.44|13691.44|13813.73|13693.73|13813.74|13693.74|13811.44|13691.44|10
1625300740000|2021-07-03 08:25:40|13813.38|13693.38|13810.71|13690.71|13813.41|13693.41|13810.71|13690.71|9
1625300750000|2021-07-03 08:25:50|13809.81|13689.81|13805.82|13685.82|13810.51|13690.51|13805.8|13685.8|10
1625300760000|2021-07-03 08:26:00|13805.85|13685.85|13806.35|13686.35|13806.4|13686.4|13805.47|13685.47|10
1625300770000|2021-07-03 08:26:10|13806.53|13686.53|13807.2|13687.2|13807.94|13687.94|13806.4|13686.4|10
1625300780000|2021-07-03 08:26:20|13806.95|13686.95|13807.53|13687.53|13807.53|13687.53|13806.6|13686.6|10
1625300790000|2021-07-03 08:26:30|13807.61|13687.61|13806.81|13686.81|13807.72|13687.72|13806.79|13686.79|9
1625300800000|2021-07-03 08:26:40|13806.38|13686.38|13804.8|13684.8|13806.38|13686.38|13804.8|13684.8|10
1625300810000|2021-07-03 08:26:50|13804.52|13684.52|13802.68|13682.68|13804.52|13684.52|13802.68|13682.68|10
1625300820000|2021-07-03 08:27:00|13802.45|13682.45|13802.15|13682.15|13803.16|13683.16|13801.19|13681.19|9
1625300830000|2021-07-03 08:27:10|13802|13682|13800.58|13680.58|13802|13682|13800.58|13680.58|10
1625300840000|2021-07-03 08:27:20|13800.62|13680.62|13803.47|13683.47|13803.47|13683.47|13800.41|13680.41|10
1625300850000|2021-07-03 08:27:30|13803.73|13683.73|13804.38|13684.38|13804.64|13684.64|13803.73|13683.73|10
1625300860000|2021-07-03 08:27:40|13804.7|13684.7|13804|13684|13805.17|13685.17|13803.51|13683.51|10
1625300870000|2021-07-03 08:27:50|13803.67|13683.67|13806.96|13686.96|13807.15|13687.15|13803.67|13683.67|10
1625300880000|2021-07-03 08:28:00|13806.16|13686.16|13804.97|13684.97|13806.18|13686.18|13804.97|13684.97|10
1625300890000|2021-07-03 08:28:10|13805.09|13685.09|13804.06|13684.06|13805.57|13685.57|13803.94|13683.94|10
1625300900000|2021-07-03 08:28:20|13804.02|13684.02|13804.88|13684.88|13804.88|13684.88|13804.01|13684.01|9
1625300910000|2021-07-03 08:28:30|13804.99|13684.99|13804.94|13684.94|13805.22|13685.22|13804.52|13684.52|10
1625300920000|2021-07-03 08:28:40|13804.76|13684.76|13803.64|13683.64|13804.76|13684.76|13803.63|13683.63|9
1625300930000|2021-07-03 08:28:50|13803.52|13683.52|13803.16|13683.16|13803.52|13683.52|13802.92|13682.92|7
1625300940000|2021-07-03 08:29:00|13803.35|13683.35|13804.36|13684.36|13804.36|13684.36|13802.9|13682.9|10
1625300950000|2021-07-03 08:29:10|13804.05|13684.05|13803.12|13683.12|13804.32|13684.32|13803.12|13683.12|9
1625300960000|2021-07-03 08:29:20|13803.2|13683.2|13803.72|13683.72|13804.66|13684.66|13803.2|13683.2|10
1625300970000|2021-07-03 08:29:30|13804.55|13684.55|13804.36|13684.36|13805.19|13685.19|13804.35|13684.35|9
1625300980000|2021-07-03 08:29:40|13805.22|13685.22|13804.05|13684.05|13805.48|13685.48|13804.05|13684.05|8
1625300990000|2021-07-03 08:29:50|13804.02|13684.02|13803.99|13683.99|13804.95|13684.95|13803.99|13683.99|10
1625301000000|2021-07-03 08:30:00|13804|13684|13807.77|13687.77|13807.77|13687.77|13804|13684|10
1625301010000|2021-07-03 08:30:10|13808.29|13688.29|13812.87|13692.87|13812.87|13692.87|13808.29|13688.29|10
1625301020000|2021-07-03 08:30:20|13816.18|13696.18|13820.05|13700.05|13820.05|13700.05|13816.18|13696.18|10
1625301030000|2021-07-03 08:30:30|13820.27|13700.27|13830.71|13710.71|13830.71|13710.71|13820.27|13700.27|10
1625301040000|2021-07-03 08:30:40|13832.7|13712.7|13843.67|13723.67|13843.67|13723.67|13832.7|13712.7|10
1625301050000|2021-07-03 08:30:50|13844.44|13724.44|13842.85|13722.85|13844.67|13724.67|13842.8|13722.8|10
1625301060000|2021-07-03 08:31:00|13843.93|13723.93|13849.95|13729.95|13849.95|13729.95|13843.33|13723.33|10
1625301070000|2021-07-03 08:31:10|13850.06|13730.06|13847.98|13727.98|13851.24|13731.24|13845.9|13725.9|10
1625301080000|2021-07-03 08:31:20|13848.69|13728.69|13851.32|13731.32|13852.13|13732.13|13847.96|13727.96|10
1625301090000|2021-07-03 08:31:30|13853.99|13733.99|13858.53|13738.53|13858.53|13738.53|13853.99|13733.99|10
1625301100000|2021-07-03 08:31:40|13860.09|13740.09|13863.51|13743.51|13863.51|13743.51|13859.2|13739.2|10
1625301110000|2021-07-03 08:31:50|13863.74|13743.74|13864.61|13744.61|13865.34|13745.34|13863.74|13743.74|10
1625301120000|2021-07-03 08:32:00|13864.18|13744.18|13863.74|13743.74|13864.18|13744.18|13862.6|13742.6|10
1625301130000|2021-07-03 08:32:10|13863.24|13743.24|13857.62|13737.62|13863.24|13743.24|13857.62|13737.62|10
1625301140000|2021-07-03 08:32:20|13856.87|13736.87|13851.46|13731.46|13856.87|13736.87|13851.21|13731.21|10
1625301150000|2021-07-03 08:32:30|13850.66|13730.66|13845.09|13725.09|13850.66|13730.66|13845.09|13725.09|10
1625301160000|2021-07-03 08:32:40|13843.56|13723.56|13846.52|13726.52|13846.52|13726.52|13843.13|13723.13|10
1625301170000|2021-07-03 08:32:50|13846.32|13726.32|13847.1|13727.1|13847.22|13727.22|13845.23|13725.23|10
1625301180000|2021-07-03 08:33:00|13847.66|13727.66|13844.64|13724.64|13847.66|13727.66|13844.54|13724.54|10
1625301190000|2021-07-03 08:33:10|13845.19|13725.19|13845.2|13725.2|13846.17|13726.17|13844.72|13724.72|9
1625301200000|2021-07-03 08:33:20|13845.87|13725.87|13844.72|13724.72|13846.92|13726.92|13844.72|13724.72|9
1625301210000|2021-07-03 08:33:30|13843.68|13723.68|13838.75|13718.75|13843.68|13723.68|13838.75|13718.75|10
1625301220000|2021-07-03 08:33:40|13838.53|13718.53|13835.43|13715.43|13838.53|13718.53|13835.43|13715.43|10
1625301230000|2021-07-03 08:33:50|13835.14|13715.14|13837.06|13717.06|13837.06|13717.06|13835.03|13715.03|10
1625301240000|2021-07-03 08:34:00|13837.05|13717.05|13833.5|13713.5|13837.55|13717.55|13833.5|13713.5|10
1625301250000|2021-07-03 08:34:10|13832.78|13712.78|13830.73|13710.73|13832.78|13712.78|13830.73|13710.73|10
1625301260000|2021-07-03 08:34:20|13830.85|13710.85|13830.85|13710.85|13831.05|13711.05|13830.45|13710.45|10
1625301270000|2021-07-03 08:34:30|13831.36|13711.36|13831.93|13711.93|13831.93|13711.93|13831.36|13711.36|10
1625301280000|2021-07-03 08:34:40|13831.74|13711.74|13829.38|13709.38|13832.26|13712.26|13829.15|13709.15|10
1625301290000|2021-07-03 08:34:50|13829.77|13709.77|13828.92|13708.92|13830.01|13710.01|13827.96|13707.96|9
1625301300000|2021-07-03 08:35:00|13828.81|13708.81|13828.39|13708.39|13828.81|13708.81|13827.37|13707.37|10
1625301310000|2021-07-03 08:35:10|13828.25|13708.25|13828.63|13708.63|13828.65|13708.65|13828.19|13708.19|10
1625301320000|2021-07-03 08:35:20|13828.59|13708.59|13829.89|13709.89|13829.89|13709.89|13828.59|13708.59|10
1625301330000|2021-07-03 08:35:30|13830|13710|13831.09|13711.09|13831.09|13711.09|13829.79|13709.79|10
1625301340000|2021-07-03 08:35:40|13831.07|13711.07|13830.13|13710.13|13831.07|13711.07|13830.13|13710.13|8
1625301350000|2021-07-03 08:35:50|13830.67|13710.67|13830.81|13710.81|13832.53|13712.53|13830.67|13710.67|10
1625301360000|2021-07-03 08:36:00|13832.56|13712.56|13832.32|13712.32|13833.15|13713.15|13832.32|13712.32|10
1625301370000|2021-07-03 08:36:10|13831.2|13711.2|13829.88|13709.88|13831.2|13711.2|13829.88|13709.88|9
1625301380000|2021-07-03 08:36:20|13829.43|13709.43|13828.62|13708.62|13829.43|13709.43|13828.28|13708.28|10
1625301390000|2021-07-03 08:36:30|13828.8|13708.8|13827.89|13707.89|13828.82|13708.82|13827.51|13707.51|10
1625301400000|2021-07-03 08:36:40|13828.1|13708.1|13828.99|13708.99|13828.99|13708.99|13828.1|13708.1|10
1625301410000|2021-07-03 08:36:50|13828.85|13708.85|13824.13|13704.13|13828.85|13708.85|13824.13|13704.13|9
1625301420000|2021-07-03 08:37:00|13824.29|13704.29|13824.09|13704.09|13824.62|13704.62|13823.58|13703.58|10
1625301430000|2021-07-03 08:37:10|13824.4|13704.4|13825.85|13705.85|13826.08|13706.08|13823.7|13703.7|10
1625301440000|2021-07-03 08:37:20|13825.89|13705.89|13828.06|13708.06|13828.64|13708.64|13825.48|13705.48|10
1625301450000|2021-07-03 08:37:30|13828.48|13708.48|13827.43|13707.43|13828.97|13708.97|13827.39|13707.39|10
1625301460000|2021-07-03 08:37:40|13827.59|13707.59|13830.33|13710.33|13830.33|13710.33|13827.59|13707.59|10
1625301470000|2021-07-03 08:37:50|13830.19|13710.19|13830.25|13710.25|13830.74|13710.74|13829.57|13709.57|10
1625301480000|2021-07-03 08:38:00|13829.44|13709.44|13826.85|13706.85|13829.48|13709.48|13826.85|13706.85|9
1625301490000|2021-07-03 08:38:10|13827.12|13707.12|13827.31|13707.31|13827.31|13707.31|13826.47|13706.47|10
1625301500000|2021-07-03 08:38:20|13827.36|13707.36|13827.77|13707.77|13827.77|13707.77|13827.01|13707.01|9
1625301510000|2021-07-03 08:38:30|13827.99|13707.99|13830.5|13710.5|13830.5|13710.5|13827.99|13707.99|9
1625301520000|2021-07-03 08:38:40|13830.64|13710.64|13830.36|13710.36|13831.24|13711.24|13830.36|13710.36|10
1625301530000|2021-07-03 08:38:50|13830.55|13710.55|13830.43|13710.43|13830.78|13710.78|13830.43|13710.43|6
1625301540000|2021-07-03 08:39:00|13831.31|13711.31|13831.72|13711.72|13831.72|13711.72|13830.29|13710.29|10
1625301550000|2021-07-03 08:39:10|13831.05|13711.05|13830.96|13710.96|13831.77|13711.77|13830.67|13710.67|10
1625301560000|2021-07-03 08:39:20|13829.97|13709.97|13829.92|13709.92|13830.93|13710.93|13829.8|13709.8|10
1625301570000|2021-07-03 08:39:30|13831.02|13711.02|13831.07|13711.07|13831.2|13711.2|13830.5|13710.5|10
1625301580000|2021-07-03 08:39:40|13831.03|13711.03|13831.27|13711.27|13831.42|13711.42|13830.91|13710.91|10
1625301590000|2021-07-03 08:39:50|13831.19|13711.19|13833.19|13713.19|13833.21|13713.21|13830.38|13710.38|10
1625301600000|2021-07-03 08:40:00|13833.12|13713.12|13834.38|13714.38|13834.45|13714.45|13833.12|13713.12|10
1625301610000|2021-07-03 08:40:10|13834.39|13714.39|13833.43|13713.43|13834.39|13714.39|13833.43|13713.43|10
1625301620000|2021-07-03 08:40:20|13833.61|13713.61|13833.56|13713.56|13834.17|13714.17|13833.38|13713.38|10
1625301630000|2021-07-03 08:40:30|13832.53|13712.53|13833.94|13713.94|13833.94|13713.94|13832.23|13712.23|9
1625301640000|2021-07-03 08:40:40|13833.81|13713.81|13833.21|13713.21|13833.94|13713.94|13832.74|13712.74|10
1625301650000|2021-07-03 08:40:50|13833.39|13713.39|13832.95|13712.95|13833.74|13713.74|13832.88|13712.88|10
1625301660000|2021-07-03 08:41:00|13832.92|13712.92|13830.91|13710.91|13832.92|13712.92|13830.62|13710.62|9
1625301670000|2021-07-03 08:41:10|13829.81|13709.81|13831.61|13711.61|13831.61|13711.61|13829.66|13709.66|10
1625301680000|2021-07-03 08:41:20|13831.59|13711.59|13833.9|13713.9|13833.9|13713.9|13831.59|13711.59|8
1625301690000|2021-07-03 08:41:30|13833.92|13713.92|13833.64|13713.64|13833.92|13713.92|13833.62|13713.62|8
1625301700000|2021-07-03 08:41:40|13833.42|13713.42|13833.93|13713.93|13834.4|13714.4|13833.42|13713.42|8
1625301710000|2021-07-03 08:41:50|13833.83|13713.83|13832.24|13712.24|13833.84|13713.84|13832.24|13712.24|9
1625301720000|2021-07-03 08:42:00|13832.32|13712.32|13832.69|13712.69|13832.81|13712.81|13831.71|13711.71|8
1625301730000|2021-07-03 08:42:10|13832.7|13712.7|13832.05|13712.05|13832.77|13712.77|13831.94|13711.94|10
1625301740000|2021-07-03 08:42:20|13832.95|13712.95|13832.26|13712.26|13833.04|13713.04|13832.26|13712.26|7
1625301750000|2021-07-03 08:42:30|13832.5|13712.5|13832.33|13712.33|13832.5|13712.5|13832.03|13712.03|10
1625301760000|2021-07-03 08:42:40|13832.42|13712.42|13832.41|13712.41|13832.68|13712.68|13831.71|13711.71|10
1625301770000|2021-07-03 08:42:50|13831.58|13711.58|13830.67|13710.67|13831.61|13711.61|13830.17|13710.17|9
1625301780000|2021-07-03 08:43:00|13830.73|13710.73|13831.07|13711.07|13831.9|13711.9|13830.73|13710.73|10
1625301790000|2021-07-03 08:43:10|13831.17|13711.17|13832.44|13712.44|13833.3|13713.3|13831.17|13711.17|10
1625301800000|2021-07-03 08:43:20|13832.59|13712.59|13832.76|13712.76|13833.29|13713.29|13832.3|13712.3|10
1625301810000|2021-07-03 08:43:30|13832.51|13712.51|13832.44|13712.44|13832.51|13712.51|13832.19|13712.19|10
1625301820000|2021-07-03 08:43:40|13831.59|13711.59|13832.14|13712.14|13832.45|13712.45|13831.59|13711.59|8
1625301830000|2021-07-03 08:43:50|13831.97|13711.97|13830.6|13710.6|13832.31|13712.31|13830.6|13710.6|9
1625301840000|2021-07-03 08:44:00|13830.71|13710.71|13830.27|13710.27|13831.86|13711.86|13829.99|13709.99|9
1625301850000|2021-07-03 08:44:10|13830.06|13710.06|13828.94|13708.94|13830.23|13710.23|13828.75|13708.75|10
1625301860000|2021-07-03 08:44:20|13828.97|13708.97|13826.9|13706.9|13828.97|13708.97|13826.85|13706.85|10
1625301870000|2021-07-03 08:44:30|13826.87|13706.87|13824.13|13704.13|13826.87|13706.87|13824.13|13704.13|10
1625301880000|2021-07-03 08:44:40|13824.14|13704.14|13822|13702|13824.14|13704.14|13822|13702|8
1625301890000|2021-07-03 08:44:50|13821.95|13701.95|13818.78|13698.78|13821.95|13701.95|13818.78|13698.78|9
1625301900000|2021-07-03 08:45:00|13818.62|13698.62|13818.45|13698.45|13818.62|13698.62|13818.4|13698.4|8
1625301910000|2021-07-03 08:45:10|13818.28|13698.28|13816.9|13696.9|13818.44|13698.44|13816.9|13696.9|10
1625301920000|2021-07-03 08:45:20|13816.79|13696.79|13815.63|13695.63|13816.79|13696.79|13815.57|13695.57|10
1625301930000|2021-07-03 08:45:30|13815.45|13695.45|13814.79|13694.79|13815.45|13695.45|13814.7|13694.7|9
1625301940000|2021-07-03 08:45:40|13814.22|13694.22|13812.78|13692.78|13814.24|13694.24|13812.58|13692.58|10
1625301950000|2021-07-03 08:45:50|13812.57|13692.57|13812.78|13692.78|13813.54|13693.54|13812.55|13692.55|10
1625301960000|2021-07-03 08:46:00|13811.8|13691.8|13811.21|13691.21|13812.74|13692.74|13811.21|13691.21|8
1625301970000|2021-07-03 08:46:10|13811.12|13691.12|13810.64|13690.64|13811.12|13691.12|13809.05|13689.05|9
1625301980000|2021-07-03 08:46:20|13810.94|13690.94|13812.52|13692.52|13812.52|13692.52|13810.94|13690.94|10
1625301990000|2021-07-03 08:46:30|13813.55|13693.55|13814.83|13694.83|13814.83|13694.83|13812.93|13692.93|10
1625302000000|2021-07-03 08:46:40|13815.32|13695.32|13816.78|13696.78|13816.78|13696.78|13815.32|13695.32|10
1625302010000|2021-07-03 08:46:50|13816.39|13696.39|13814.42|13694.42|13816.47|13696.47|13814.42|13694.42|9
1625302020000|2021-07-03 08:47:00|13813.82|13693.82|13811.62|13691.62|13813.82|13693.82|13811.62|13691.62|10
1625302030000|2021-07-03 08:47:10|13811.56|13691.56|13809.82|13689.82|13811.96|13691.96|13809.82|13689.82|10
1625302040000|2021-07-03 08:47:20|13809.71|13689.71|13808.33|13688.33|13809.92|13689.92|13808.33|13688.33|10
1625302050000|2021-07-03 08:47:30|13808.38|13688.38|13805.97|13685.97|13808.4|13688.4|13805.97|13685.97|10
1625302060000|2021-07-03 08:47:40|13806.26|13686.26|13806.39|13686.39|13806.99|13686.99|13805.6|13685.6|10
1625302070000|2021-07-03 08:47:50|13806.61|13686.61|13809.18|13689.18|13809.18|13689.18|13806.61|13686.61|10
1625302080000|2021-07-03 08:48:00|13809.67|13689.67|13811.4|13691.4|13811.45|13691.45|13809.37|13689.37|8
1625302090000|2021-07-03 08:48:10|13811.43|13691.43|13812.66|13692.66|13812.66|13692.66|13811.32|13691.32|10
1625302100000|2021-07-03 08:48:20|13813.18|13693.18|13814.12|13694.12|13814.15|13694.15|13813.18|13693.18|9
1625302110000|2021-07-03 08:48:30|13814.14|13694.14|13816.62|13696.62|13816.62|13696.62|13814.14|13694.14|8
1625302120000|2021-07-03 08:48:40|13816.9|13696.9|13817.32|13697.32|13817.33|13697.33|13816.9|13696.9|9
1625302130000|2021-07-03 08:48:50|13817.79|13697.79|13821.67|13701.67|13821.67|13701.67|13817.79|13697.79|9
1625302140000|2021-07-03 08:49:00|13821.63|13701.63|13822.56|13702.56|13823.16|13703.16|13821.63|13701.63|9
1625302150000|2021-07-03 08:49:10|13822.55|13702.55|13825.01|13705.01|13825.01|13705.01|13821.76|13701.76|10
1625302160000|2021-07-03 08:49:20|13825.98|13705.98|13830.22|13710.22|13830.22|13710.22|13825.98|13705.98|10
1625302170000|2021-07-03 08:49:30|13829.94|13709.94|13832.83|13712.83|13832.83|13712.83|13829.94|13709.94|10
1625302180000|2021-07-03 08:49:40|13832.81|13712.81|13833.17|13713.17|13833.17|13713.17|13832.52|13712.52|10
1625302190000|2021-07-03 08:49:50|13833.34|13713.34|13835.11|13715.11|13835.11|13715.11|13833.18|13713.18|9
1625302200000|2021-07-03 08:50:00|13835.12|13715.12|13835.55|13715.55|13836.04|13716.04|13835.12|13715.12|10
1625302210000|2021-07-03 08:50:10|13835.56|13715.56|13834.77|13714.77|13836.43|13716.43|13834.77|13714.77|10
1625302220000|2021-07-03 08:50:20|13834.52|13714.52|13834.47|13714.47|13834.63|13714.63|13834.39|13714.39|9
1625302230000|2021-07-03 08:50:30|13834.57|13714.57|13834.71|13714.71|13834.8|13714.8|13834.11|13714.11|10
1625302240000|2021-07-03 08:50:40|13834.62|13714.62|13833.67|13713.67|13834.62|13714.62|13833.67|13713.67|10
1625302250000|2021-07-03 08:50:50|13833.53|13713.53|13833.75|13713.75|13833.75|13713.75|13833.23|13713.23|9
1625302260000|2021-07-03 08:51:00|13833.02|13713.02|13833.13|13713.13|13833.31|13713.31|13832.95|13712.95|10
1625302270000|2021-07-03 08:51:10|13833|13713|13832.49|13712.49|13833|13713|13832.1|13712.1|10
1625302280000|2021-07-03 08:51:20|13832.41|13712.41|13833.18|13713.18|13833.18|13713.18|13831.97|13711.97|9
1625302290000|2021-07-03 08:51:30|13833.19|13713.19|13833.85|13713.85|13833.86|13713.86|13833.19|13713.19|9
1625302300000|2021-07-03 08:51:40|13833.82|13713.82|13834.39|13714.39|13834.92|13714.92|13833.05|13713.05|10
1625302310000|2021-07-03 08:51:50|13834.18|13714.18|13833.54|13713.54|13834.29|13714.29|13833.54|13713.54|10
1625302320000|2021-07-03 08:52:00|13833.49|13713.49|13833.99|13713.99|13834.12|13714.12|13833.44|13713.44|9
1625302330000|2021-07-03 08:52:10|13833.84|13713.84|13836.26|13716.26|13836.55|13716.55|13833.07|13713.07|10
1625302340000|2021-07-03 08:52:20|13836.69|13716.69|13837.36|13717.36|13837.36|13717.36|13836.19|13716.19|10
1625302350000|2021-07-03 08:52:30|13837.83|13717.83|13839.17|13719.17|13839.17|13719.17|13837.2|13717.2|9
1625302360000|2021-07-03 08:52:40|13839.24|13719.24|13838.24|13718.24|13839.42|13719.42|13838.24|13718.24|9
1625302370000|2021-07-03 08:52:50|13838.26|13718.26|13837.41|13717.41|13838.26|13718.26|13837.41|13717.41|7
1625302380000|2021-07-03 08:53:00|13837.31|13717.31|13839.73|13719.73|13839.73|13719.73|13837.31|13717.31|10
1625302390000|2021-07-03 08:53:10|13839.97|13719.97|13842.94|13722.94|13842.94|13722.94|13839.97|13719.97|10
1625302400000|2021-07-03 08:53:20|13844.05|13724.05|13845.2|13725.2|13845.33|13725.33|13844.05|13724.05|9
1625302410000|2021-07-03 08:53:30|13845.28|13725.28|13846.13|13726.13|13846.47|13726.47|13845.05|13725.05|9
1625302420000|2021-07-03 08:53:40|13847.2|13727.2|13845.79|13725.79|13847.62|13727.62|13845.79|13725.79|9
1625302430000|2021-07-03 08:53:50|13845.29|13725.29|13842.51|13722.51|13845.63|13725.63|13842.45|13722.45|10
1625302440000|2021-07-03 08:54:00|13842.41|13722.41|13841.62|13721.62|13843.35|13723.35|13841.62|13721.62|10
1625302450000|2021-07-03 08:54:10|13842|13722|13841.8|13721.8|13842.17|13722.17|13841.55|13721.55|9
1625302460000|2021-07-03 08:54:20|13841.82|13721.82|13842.57|13722.57|13842.72|13722.72|13841.82|13721.82|8
1625302470000|2021-07-03 08:54:30|13842.65|13722.65|13844.14|13724.14|13844.14|13724.14|13842.64|13722.64|9
1625302480000|2021-07-03 08:54:40|13844.24|13724.24|13845.81|13725.81|13845.81|13725.81|13844.24|13724.24|10
1625302490000|2021-07-03 08:54:50|13845.65|13725.65|13847.28|13727.28|13847.85|13727.85|13845.65|13725.65|10
1625302500000|2021-07-03 08:55:00|13847.11|13727.11|13846.37|13726.37|13847.59|13727.59|13846.26|13726.26|10
1625302510000|2021-07-03 08:55:10|13846.33|13726.33|13845.34|13725.34|13846.33|13726.33|13845.34|13725.34|10
1625302520000|2021-07-03 08:55:20|13845.41|13725.41|13847.58|13727.58|13847.6|13727.6|13845.27|13725.27|10
1625302530000|2021-07-03 08:55:30|13847.62|13727.62|13846.7|13726.7|13847.81|13727.81|13845.92|13725.92|9
1625302540000|2021-07-03 08:55:40|13846.64|13726.64|13845.95|13725.95|13846.64|13726.64|13845.68|13725.68|10
1625302550000|2021-07-03 08:55:50|13845.63|13725.63|13844.69|13724.69|13845.63|13725.63|13844.58|13724.58|9
1625302560000|2021-07-03 08:56:00|13844.55|13724.55|13842.93|13722.93|13844.55|13724.55|13842.92|13722.92|10
1625302570000|2021-07-03 08:56:10|13842.77|13722.77|13841.99|13721.99|13842.77|13722.77|13841.72|13721.72|10
1625302580000|2021-07-03 08:56:20|13841.94|13721.94|13842.93|13722.93|13843.28|13723.28|13841.94|13721.94|8
1625302590000|2021-07-03 08:56:30|13842.91|13722.91|13840.71|13720.71|13842.91|13722.91|13840.19|13720.19|9
1625302600000|2021-07-03 08:56:40|13841.61|13721.61|13841.16|13721.16|13842.04|13722.04|13840.85|13720.85|9
1625302610000|2021-07-03 08:56:50|13841.01|13721.01|13840.48|13720.48|13841.47|13721.47|13840.48|13720.48|9
1625302620000|2021-07-03 08:57:00|13840.43|13720.43|13839.41|13719.41|13840.48|13720.48|13839.41|13719.41|10
1625302630000|2021-07-03 08:57:10|13839.42|13719.42|13840.36|13720.36|13840.36|13720.36|13839.24|13719.24|8
1625302640000|2021-07-03 08:57:20|13840.7|13720.7|13842.42|13722.42|13842.42|13722.42|13840.18|13720.18|9
1625302650000|2021-07-03 08:57:30|13842.46|13722.46|13844.26|13724.26|13844.26|13724.26|13842.3|13722.3|9
1625302660000|2021-07-03 08:57:40|13844.21|13724.21|13846.01|13726.01|13846.01|13726.01|13844.21|13724.21|10
1625302670000|2021-07-03 08:57:50|13845.99|13725.99|13847.93|13727.93|13847.93|13727.93|13845.99|13725.99|10
1625302680000|2021-07-03 08:58:00|13848.03|13728.03|13846.15|13726.15|13848.13|13728.13|13846.15|13726.15|10
1625302690000|2021-07-03 08:58:10|13846.31|13726.31|13844.07|13724.07|13846.31|13726.31|13844.07|13724.07|9
1625302700000|2021-07-03 08:58:20|13844|13724|13841.99|13721.99|13844|13724|13841.8|13721.8|9
1625302710000|2021-07-03 08:58:30|13841.53|13721.53|13842.48|13722.48|13842.53|13722.53|13841.27|13721.27|10
1625302720000|2021-07-03 08:58:40|13842.5|13722.5|13841.77|13721.77|13842.6|13722.6|13841.77|13721.77|8
1625302730000|2021-07-03 08:58:50|13841.72|13721.72|13842.47|13722.47|13842.77|13722.77|13841.63|13721.63|9
1625302740000|2021-07-03 08:59:00|13842.37|13722.37|13842.07|13722.07|13842.37|13722.37|13841.53|13721.53|9
1625302750000|2021-07-03 08:59:10|13842.06|13722.06|13842.62|13722.62|13842.79|13722.79|13841.65|13721.65|8
1625302760000|2021-07-03 08:59:20|13842.81|13722.81|13843.04|13723.04|13843.04|13723.04|13842.7|13722.7|10
1625302770000|2021-07-03 08:59:30|13843.14|13723.14|13842.35|13722.35|13843.23|13723.23|13842.35|13722.35|8
1625302780000|2021-07-03 08:59:40|13842.5|13722.5|13842.38|13722.38|13842.51|13722.51|13842.28|13722.28|8
1625302790000|2021-07-03 08:59:50|13842.33|13722.33|13843.73|13723.73|13844.12|13724.12|13842.33|13722.33|10
1625302800000|2021-07-03 09:00:00|13843.79|13723.79|13844.78|13724.78|13844.8|13724.8|13843.77|13723.77|9
1625302810000|2021-07-03 09:00:10|13844.77|13724.77|13845.59|13725.59|13845.59|13725.59|13844.77|13724.77|8
1625302820000|2021-07-03 09:00:20|13845.6|13725.6|13845.71|13725.71|13845.82|13725.82|13845.24|13725.24|9
1625302830000|2021-07-03 09:00:30|13845.74|13725.74|13845.85|13725.85|13845.96|13725.96|13845.58|13725.58|10
1625302840000|2021-07-03 09:00:40|13846.19|13726.19|13847.72|13727.72|13848.15|13728.15|13846.19|13726.19|9
1625302850000|2021-07-03 09:00:50|13847.82|13727.82|13847.95|13727.95|13848.16|13728.16|13847.46|13727.46|10
1625302860000|2021-07-03 09:01:00|13848.04|13728.04|13847.12|13727.12|13848.04|13728.04|13847|13727|8
1625302870000|2021-07-03 09:01:10|13847.64|13727.64|13849.54|13729.54|13849.54|13729.54|13847.64|13727.64|10
1625302880000|2021-07-03 09:01:20|13849.64|13729.64|13849.69|13729.69|13849.89|13729.89|13849.64|13729.64|9
1625302890000|2021-07-03 09:01:30|13849.79|13729.79|13850.73|13730.73|13850.73|13730.73|13849.65|13729.65|10
1625302900000|2021-07-03 09:01:40|13850.75|13730.75|13849.63|13729.63|13850.75|13730.75|13849.14|13729.14|9
1625302910000|2021-07-03 09:01:50|13849.33|13729.33|13850.36|13730.36|13851.82|13731.82|13849.33|13729.33|10
1625302920000|2021-07-03 09:02:00|13850.62|13730.62|13853.33|13733.33|13853.34|13733.34|13850.62|13730.62|10
1625302930000|2021-07-03 09:02:10|13853.41|13733.41|13854.77|13734.77|13854.77|13734.77|13852.53|13732.53|10
1625302940000|2021-07-03 09:02:20|13855.78|13735.78|13861.01|13741.01|13861.01|13741.01|13855.78|13735.78|10
1625302950000|2021-07-03 09:02:30|13861.8|13741.8|13865.64|13745.64|13865.69|13745.69|13861.8|13741.8|10
1625302960000|2021-07-03 09:02:40|13866.38|13746.38|13865.55|13745.55|13867.05|13747.05|13865.02|13745.02|10
1625302970000|2021-07-03 09:02:50|13865.02|13745.02|13865.11|13745.11|13865.11|13745.11|13864.03|13744.03|9
1625302980000|2021-07-03 09:03:00|13865.05|13745.05|13875.65|13755.65|13875.65|13755.65|13864.69|13744.69|10
1625302990000|2021-07-03 09:03:10|13876.21|13756.21|13890.56|13770.56|13890.56|13770.56|13876.21|13756.21|10
1625303000000|2021-07-03 09:03:20|13890.81|13770.81|13895.64|13775.64|13895.68|13775.68|13890.81|13770.81|10
1625303010000|2021-07-03 09:03:30|13896.83|13776.83|13902.28|13782.28|13903.15|13783.15|13896.83|13776.83|10
1625303020000|2021-07-03 09:03:40|13902.43|13782.43|13904.51|13784.51|13904.51|13784.51|13901.91|13781.91|10
1625303030000|2021-07-03 09:03:50|13904.58|13784.58|13902.75|13782.75|13904.58|13784.58|13902.29|13782.29|10
1625303040000|2021-07-03 09:04:00|13903.39|13783.39|13902.5|13782.5|13904.32|13784.32|13902.5|13782.5|10
1625303050000|2021-07-03 09:04:10|13902.03|13782.03|13900.59|13780.59|13903.41|13783.41|13900.59|13780.59|10
1625303060000|2021-07-03 09:04:20|13900.06|13780.06|13895.81|13775.81|13900.06|13780.06|13895.81|13775.81|10
1625303070000|2021-07-03 09:04:30|13895.66|13775.66|13895.34|13775.34|13895.66|13775.66|13894.38|13774.38|10
1625303080000|2021-07-03 09:04:40|13895.28|13775.28|13892.52|13772.52|13895.28|13775.28|13892.4|13772.4|9
1625303090000|2021-07-03 09:04:50|13892.35|13772.35|13886.31|13766.31|13892.35|13772.35|13886.31|13766.31|10
1625303100000|2021-07-03 09:05:00|13886.17|13766.17|13884.41|13764.41|13886.41|13766.41|13884.37|13764.37|10
1625303110000|2021-07-03 09:05:10|13884.78|13764.78|13886.61|13766.61|13886.61|13766.61|13884.78|13764.78|10
1625303120000|2021-07-03 09:05:20|13887.13|13767.13|13893.44|13773.44|13893.44|13773.44|13887.13|13767.13|10
1625303130000|2021-07-03 09:05:30|13893.47|13773.47|13892.86|13772.86|13893.76|13773.76|13891.86|13771.86|10
1625303140000|2021-07-03 09:05:40|13893.33|13773.33|13896.82|13776.82|13896.82|13776.82|13893.17|13773.17|10
1625303150000|2021-07-03 09:05:50|13897.22|13777.22|13897.09|13777.09|13898.29|13778.29|13897.05|13777.05|10
1625303160000|2021-07-03 09:06:00|13896.81|13776.81|13900.05|13780.05|13900.6|13780.6|13896.78|13776.78|10
1625303170000|2021-07-03 09:06:10|13900.18|13780.18|13900.55|13780.55|13900.55|13780.55|13899.82|13779.82|10
1625303180000|2021-07-03 09:06:20|13900.66|13780.66|13900.57|13780.57|13900.75|13780.75|13900.23|13780.23|10
1625303190000|2021-07-03 09:06:30|13900.41|13780.41|13900.7|13780.7|13900.7|13780.7|13900.01|13780.01|7
1625303200000|2021-07-03 09:06:40|13900.77|13780.77|13901.59|13781.59|13901.8|13781.8|13900.27|13780.27|9
1625303210000|2021-07-03 09:06:50|13902.18|13782.18|13902.63|13782.63|13902.63|13782.63|13900.87|13780.87|10
1625303220000|2021-07-03 09:07:00|13902.61|13782.61|13903.51|13783.51|13903.59|13783.59|13902.61|13782.61|10
1625303230000|2021-07-03 09:07:10|13903.71|13783.71|13903.85|13783.85|13903.92|13783.92|13902.96|13782.96|10
1625303240000|2021-07-03 09:07:20|13903.36|13783.36|13899.34|13779.34|13903.9|13783.9|13899.34|13779.34|10
1625303250000|2021-07-03 09:07:30|13898.09|13778.09|13897.17|13777.17|13898.86|13778.86|13897.17|13777.17|10
1625303260000|2021-07-03 09:07:40|13898.29|13778.29|13898.97|13778.97|13898.97|13778.97|13896.58|13776.58|10
1625303270000|2021-07-03 09:07:50|13899.09|13779.09|13898.81|13778.81|13899.6|13779.6|13898.27|13778.27|10
1625303280000|2021-07-03 09:08:00|13898.89|13778.89|13898.35|13778.35|13899.15|13779.15|13898.35|13778.35|9
1625303290000|2021-07-03 09:08:10|13898.33|13778.33|13898.39|13778.39|13899.37|13779.37|13898.24|13778.24|9
1625303300000|2021-07-03 09:08:20|13898.63|13778.63|13899.77|13779.77|13900.57|13780.57|13898.63|13778.63|10
1625303310000|2021-07-03 09:08:30|13900.01|13780.01|13898.95|13778.95|13900.01|13780.01|13898.73|13778.73|10
1625303320000|2021-07-03 09:08:40|13898.87|13778.87|13898.68|13778.68|13899.33|13779.33|13898.44|13778.44|10
1625303330000|2021-07-03 09:08:50|13899.84|13779.84|13904.58|13784.58|13904.81|13784.81|13899.84|13779.84|10
1625303340000|2021-07-03 09:09:00|13905.58|13785.58|13908.95|13788.95|13908.95|13788.95|13905.58|13785.58|10
1625303350000|2021-07-03 09:09:10|13909.09|13789.09|13913.69|13793.69|13913.69|13793.69|13909.09|13789.09|10
1625303360000|2021-07-03 09:09:20|13913.7|13793.7|13917.59|13797.59|13917.59|13797.59|13913.7|13793.7|10
1625303370000|2021-07-03 09:09:30|13917.4|13797.4|13920.68|13800.68|13921.09|13801.09|13917.4|13797.4|10
1625303380000|2021-07-03 09:09:40|13920.75|13800.75|13923.01|13803.01|13923.01|13803.01|13920.75|13800.75|10
1625303390000|2021-07-03 09:09:50|13922.96|13802.96|13925.75|13805.75|13925.82|13805.82|13922.96|13802.96|9
1625303400000|2021-07-03 09:10:00|13925.98|13805.98|13927.95|13807.95|13928.23|13808.23|13925.98|13805.98|10
1625303410000|2021-07-03 09:10:10|13929.12|13809.12|13926.44|13806.44|13929.12|13809.12|13925.76|13805.76|10
1625303420000|2021-07-03 09:10:20|13926.64|13806.64|13927.57|13807.57|13928.35|13808.35|13926.64|13806.64|10
1625303430000|2021-07-03 09:10:30|13928.53|13808.53|13927.39|13807.39|13928.64|13808.64|13927.05|13807.05|10
1625303440000|2021-07-03 09:10:40|13927.79|13807.79|13927.53|13807.53|13927.79|13807.79|13926.75|13806.75|9
1625303450000|2021-07-03 09:10:50|13927.23|13807.23|13927.63|13807.63|13927.63|13807.63|13926.76|13806.76|10
1625303460000|2021-07-03 09:11:00|13927.76|13807.76|13927.71|13807.71|13928|13808|13927.28|13807.28|10
1625303470000|2021-07-03 09:11:10|13927.33|13807.33|13930|13810|13930|13810|13927.33|13807.33|9
1625303480000|2021-07-03 09:11:20|13930.12|13810.12|13930.94|13810.94|13930.94|13810.94|13929.21|13809.21|10
1625303490000|2021-07-03 09:11:30|13931.02|13811.02|13933.58|13813.58|13933.79|13813.79|13931.02|13811.02|10
1625303500000|2021-07-03 09:11:40|13933.34|13813.34|13950.33|13830.33|13950.33|13830.33|13933.34|13813.34|10
1625303510000|2021-07-03 09:11:50|13951.4|13831.4|13953.09|13833.09|13953.39|13833.39|13951.4|13831.4|10
1625303520000|2021-07-03 09:12:00|13953.17|13833.17|13952.7|13832.7|13953.27|13833.27|13951.8|13831.8|10
1625303530000|2021-07-03 09:12:10|13952.31|13832.31|13950.29|13830.29|13953.08|13833.08|13950.29|13830.29|10
1625303540000|2021-07-03 09:12:20|13949.86|13829.86|13949.87|13829.87|13950.04|13830.04|13949.07|13829.07|10
1625303550000|2021-07-03 09:12:30|13950.32|13830.32|13948.18|13828.18|13950.7|13830.7|13948.18|13828.18|10
1625303560000|2021-07-03 09:12:40|13947.5|13827.5|13944.95|13824.95|13947.5|13827.5|13944.6|13824.6|10
1625303570000|2021-07-03 09:12:50|13944.44|13824.44|13945.99|13825.99|13946.48|13826.48|13944.44|13824.44|9
1625303580000|2021-07-03 09:13:00|13946.2|13826.2|13948.99|13828.99|13948.99|13828.99|13946.17|13826.17|10
1625303590000|2021-07-03 09:13:10|13949.17|13829.17|13950.36|13830.36|13951.49|13831.49|13949.08|13829.08|10
1625303600000|2021-07-03 09:13:20|13950.29|13830.29|13947.06|13827.06|13950.29|13830.29|13947.06|13827.06|10
1625303610000|2021-07-03 09:13:30|13946.64|13826.64|13943.62|13823.62|13946.64|13826.64|13942.66|13822.66|9
1625303620000|2021-07-03 09:13:40|13943.73|13823.73|13944.13|13824.13|13944.13|13824.13|13943.28|13823.28|10
1625303630000|2021-07-03 09:13:50|13944.67|13824.67|13944.79|13824.79|13944.93|13824.93|13944|13824|10
1625303640000|2021-07-03 09:14:00|13944.06|13824.06|13943.21|13823.21|13944.44|13824.44|13943.21|13823.21|10
1625303650000|2021-07-03 09:14:10|13943.33|13823.33|13942.95|13822.95|13943.33|13823.33|13941.96|13821.96|10
1625303660000|2021-07-03 09:14:20|13942.91|13822.91|13943.08|13823.08|13944.34|13824.34|13942.91|13822.91|9
1625303670000|2021-07-03 09:14:30|13942.85|13822.85|13939.72|13819.72|13942.85|13822.85|13939.34|13819.34|9
1625303680000|2021-07-03 09:14:40|13939.74|13819.74|13940.23|13820.23|13941.08|13821.08|13939.74|13819.74|9
1625303690000|2021-07-03 09:14:50|13940.63|13820.63|13939.46|13819.46|13940.63|13820.63|13939.46|13819.46|9
1625303700000|2021-07-03 09:15:00|13938.76|13818.76|13939.34|13819.34|13939.34|13819.34|13938.42|13818.42|9
1625303710000|2021-07-03 09:15:10|13939.48|13819.48|13939.2|13819.2|13939.87|13819.87|13938.98|13818.98|9
1625303720000|2021-07-03 09:15:20|13938.72|13818.72|13939.62|13819.62|13939.62|13819.62|13938.11|13818.11|9
1625303730000|2021-07-03 09:15:30|13940.53|13820.53|13943.25|13823.25|13943.25|13823.25|13940.53|13820.53|10
1625303740000|2021-07-03 09:15:40|13943.86|13823.86|13941.85|13821.85|13944.45|13824.45|13941.85|13821.85|10
1625303750000|2021-07-03 09:15:50|13941.93|13821.93|13937.37|13817.37|13941.93|13821.93|13937.08|13817.08|10
1625303760000|2021-07-03 09:16:00|13937.33|13817.33|13935.62|13815.62|13937.33|13817.33|13935.62|13815.62|9
1625303770000|2021-07-03 09:16:10|13935.48|13815.48|13935.81|13815.81|13936.02|13816.02|13935.09|13815.09|9
1625303780000|2021-07-03 09:16:20|13935.79|13815.79|13936.14|13816.14|13936.38|13816.38|13935.79|13815.79|10
1625303790000|2021-07-03 09:16:30|13936.24|13816.24|13934.49|13814.49|13936.24|13816.24|13934.19|13814.19|10
1625303800000|2021-07-03 09:16:40|13934.77|13814.77|13931.36|13811.36|13934.77|13814.77|13931.24|13811.24|10
1625303810000|2021-07-03 09:16:50|13931.21|13811.21|13927.75|13807.75|13931.21|13811.21|13927.75|13807.75|10
1625303820000|2021-07-03 09:17:00|13928.44|13808.44|13927.73|13807.73|13929.51|13809.51|13927.68|13807.68|10
1625303830000|2021-07-03 09:17:10|13927.87|13807.87|13928.23|13808.23|13928.78|13808.78|13927.87|13807.87|10
1625303840000|2021-07-03 09:17:20|13927.99|13807.99|13926.74|13806.74|13927.99|13807.99|13926.61|13806.61|10
1625303850000|2021-07-03 09:17:30|13926.63|13806.63|13925.06|13805.06|13926.63|13806.63|13925.06|13805.06|10
1625303860000|2021-07-03 09:17:40|13925.13|13805.13|13925.14|13805.14|13925.22|13805.22|13924.47|13804.47|10
1625303870000|2021-07-03 09:17:50|13925.12|13805.12|13925.68|13805.68|13925.68|13805.68|13925.05|13805.05|10
1625303880000|2021-07-03 09:18:00|13925.66|13805.66|13925.17|13805.17|13925.66|13805.66|13924.92|13804.92|10
1625303890000|2021-07-03 09:18:10|13925.14|13805.14|13924.99|13804.99|13925.55|13805.55|13924.68|13804.68|9
1625303900000|2021-07-03 09:18:20|13925.03|13805.03|13925.64|13805.64|13925.95|13805.95|13924.95|13804.95|10
1625303910000|2021-07-03 09:18:30|13925.38|13805.38|13927.44|13807.44|13927.44|13807.44|13925.38|13805.38|9
1625303920000|2021-07-03 09:18:40|13927.43|13807.43|13927.99|13807.99|13928.02|13808.02|13927.14|13807.14|9
1625303930000|2021-07-03 09:18:50|13928|13808|13928.88|13808.88|13928.88|13808.88|13928|13808|8
1625303940000|2021-07-03 09:19:00|13928.95|13808.95|13929.13|13809.13|13929.24|13809.24|13928.91|13808.91|9
1625303950000|2021-07-03 09:19:10|13929.3|13809.3|13929|13809|13929.82|13809.82|13928.76|13808.76|9
1625303960000|2021-07-03 09:19:20|13928.6|13808.6|13929.48|13809.48|13929.5|13809.5|13928.47|13808.47|10
1625303970000|2021-07-03 09:19:30|13929.11|13809.11|13928.17|13808.17|13929.51|13809.51|13928.17|13808.17|10
1625303980000|2021-07-03 09:19:40|13928.27|13808.27|13927.63|13807.63|13928.29|13808.29|13927.6|13807.6|10
1625303990000|2021-07-03 09:19:50|13927.75|13807.75|13931.18|13811.18|13931.18|13811.18|13927.54|13807.54|10
1625304000000|2021-07-03 09:20:00|13931.34|13811.34|13930.89|13810.89|13932.03|13812.03|13930.72|13810.72|10
1625304010000|2021-07-03 09:20:10|13930.95|13810.95|13928.99|13808.99|13930.95|13810.95|13927.94|13807.94|10
1625304020000|2021-07-03 09:20:20|13928.89|13808.89|13929.02|13809.02|13929.38|13809.38|13928.52|13808.52|10
1625304030000|2021-07-03 09:20:30|13929.11|13809.11|13928.91|13808.91|13929.7|13809.7|13928.91|13808.91|8
1625304040000|2021-07-03 09:20:40|13929.82|13809.82|13929.35|13809.35|13929.82|13809.82|13928.9|13808.9|9
1625304050000|2021-07-03 09:20:50|13929.32|13809.32|13928.21|13808.21|13929.32|13809.32|13928.21|13808.21|10
1625304060000|2021-07-03 09:21:00|13928.01|13808.01|13926.68|13806.68|13928.01|13808.01|13926.68|13806.68|10
1625304070000|2021-07-03 09:21:10|13926.48|13806.48|13924.84|13804.84|13926.48|13806.48|13924.84|13804.84|10
1625304080000|2021-07-03 09:21:20|13924.02|13804.02|13922.81|13802.81|13924.02|13804.02|13921.93|13801.93|10
1625304090000|2021-07-03 09:21:30|13922.47|13802.47|13918.9|13798.9|13922.47|13802.47|13918.9|13798.9|10
1625304100000|2021-07-03 09:21:40|13919.03|13799.03|13919.05|13799.05|13919.05|13799.05|13918.47|13798.47|10
1625304110000|2021-07-03 09:21:50|13918.97|13798.97|13919.34|13799.34|13919.61|13799.61|13918.97|13798.97|10
1625304120000|2021-07-03 09:22:00|13919.32|13799.32|13919.09|13799.09|13919.53|13799.53|13919.09|13799.09|10
1625304130000|2021-07-03 09:22:10|13919.05|13799.05|13918.61|13798.61|13919.19|13799.19|13918.57|13798.57|9
1625304140000|2021-07-03 09:22:20|13918.32|13798.32|13918.15|13798.15|13918.36|13798.36|13917.49|13797.49|10
1625304150000|2021-07-03 09:22:30|13917.99|13797.99|13916.55|13796.55|13918.09|13798.09|13916.55|13796.55|9
1625304160000|2021-07-03 09:22:40|13916.67|13796.67|13914.29|13794.29|13916.67|13796.67|13914.29|13794.29|10
1625304170000|2021-07-03 09:22:50|13914.23|13794.23|13913.51|13793.51|13914.82|13794.82|13913.51|13793.51|9
1625304180000|2021-07-03 09:23:00|13913.38|13793.38|13911.71|13791.71|13913.55|13793.55|13911.71|13791.71|10
1625304190000|2021-07-03 09:23:10|13911.79|13791.79|13911.75|13791.75|13912.08|13792.08|13911.4|13791.4|9
1625304200000|2021-07-03 09:23:20|13911.08|13791.08|13910.24|13790.24|13911.15|13791.15|13910.06|13790.06|10
1625304210000|2021-07-03 09:23:30|13910.63|13790.63|13912.06|13792.06|13912.06|13792.06|13910.63|13790.63|9
1625304220000|2021-07-03 09:23:40|13911.64|13791.64|13910.56|13790.56|13911.73|13791.73|13910.53|13790.53|10
1625304230000|2021-07-03 09:23:50|13910.46|13790.46|13910.85|13790.85|13910.86|13790.86|13910.42|13790.42|10
1625304240000|2021-07-03 09:24:00|13911.06|13791.06|13912.07|13792.07|13912.41|13792.41|13911.05|13791.05|10
1625304250000|2021-07-03 09:24:10|13912.04|13792.04|13912.24|13792.24|13912.27|13792.27|13911.97|13791.97|10
1625304260000|2021-07-03 09:24:20|13912.12|13792.12|13911.7|13791.7|13912.12|13792.12|13911.7|13791.7|8
1625304270000|2021-07-03 09:24:30|13911.6|13791.6|13912.46|13792.46|13912.46|13792.46|13911.39|13791.39|10
1625304280000|2021-07-03 09:24:40|13912.43|13792.43|13912.45|13792.45|13912.62|13792.62|13912.43|13792.43|8
1625304290000|2021-07-03 09:24:50|13912.39|13792.39|13911.66|13791.66|13912.82|13792.82|13911.66|13791.66|10
1625304300000|2021-07-03 09:25:00|13911.47|13791.47|13912.33|13792.33|13912.54|13792.54|13911.38|13791.38|9
1625304310000|2021-07-03 09:25:10|13912.29|13792.29|13914.27|13794.27|13914.36|13794.36|13912.29|13792.29|10
1625304320000|2021-07-03 09:25:20|13914.73|13794.73|13914.55|13794.55|13914.73|13794.73|13913.33|13793.33|10
1625304330000|2021-07-03 09:25:30|13914.51|13794.51|13913.81|13793.81|13914.51|13794.51|13913.36|13793.36|9
1625304340000|2021-07-03 09:25:40|13913.66|13793.66|13913.47|13793.47|13913.8|13793.8|13913.47|13793.47|10
1625304350000|2021-07-03 09:25:50|13913.46|13793.46|13912.68|13792.68|13913.46|13793.46|13912.61|13792.61|8
1625304360000|2021-07-03 09:26:00|13912.51|13792.51|13911.35|13791.35|13912.65|13792.65|13911.35|13791.35|10
1625304370000|2021-07-03 09:26:10|13911.62|13791.62|13914.86|13794.86|13914.86|13794.86|13911.62|13791.62|10
1625304380000|2021-07-03 09:26:20|13916.29|13796.29|13918.02|13798.02|13918.02|13798.02|13916.29|13796.29|10
1625304390000|2021-07-03 09:26:30|13918.29|13798.29|13919.26|13799.26|13919.51|13799.51|13918.07|13798.07|10
1625304400000|2021-07-03 09:26:40|13919.16|13799.16|13918.79|13798.79|13919.38|13799.38|13918.79|13798.79|8
1625304410000|2021-07-03 09:26:50|13919.38|13799.38|13919.8|13799.8|13919.8|13799.8|13918.99|13798.99|9
1625304420000|2021-07-03 09:27:00|13919.89|13799.89|13920.07|13800.07|13920.19|13800.19|13919.89|13799.89|10
1625304430000|2021-07-03 09:27:10|13920.34|13800.34|13923.83|13803.83|13923.83|13803.83|13920.34|13800.34|10
1625304440000|2021-07-03 09:27:20|13923.85|13803.85|13924.27|13804.27|13924.71|13804.71|13923.77|13803.77|9
1625304450000|2021-07-03 09:27:30|13924.29|13804.29|13925.45|13805.45|13925.5|13805.5|13924.29|13804.29|10
1625304460000|2021-07-03 09:27:40|13925.59|13805.59|13926.92|13806.92|13927.33|13807.33|13925.59|13805.59|10
1625304470000|2021-07-03 09:27:50|13927.04|13807.04|13925.95|13805.95|13927.04|13807.04|13925.69|13805.69|10
1625304480000|2021-07-03 09:28:00|13925.51|13805.51|13925.01|13805.01|13926.32|13806.32|13925.01|13805.01|9
1625304490000|2021-07-03 09:28:10|13924.96|13804.96|13925.66|13805.66|13925.78|13805.78|13924.9|13804.9|10
1625304500000|2021-07-03 09:28:20|13925.28|13805.28|13925.93|13805.93|13926.33|13806.33|13925.28|13805.28|10
1625304510000|2021-07-03 09:28:30|13925.88|13805.88|13926.28|13806.28|13926.28|13806.28|13925.88|13805.88|9
1625304520000|2021-07-03 09:28:40|13926.19|13806.19|13925.3|13805.3|13926.34|13806.34|13925.3|13805.3|9
1625304530000|2021-07-03 09:28:50|13926.22|13806.22|13926.37|13806.37|13926.38|13806.38|13926.22|13806.22|7
1625304540000|2021-07-03 09:29:00|13926.35|13806.35|13926.47|13806.47|13926.57|13806.57|13926.28|13806.28|10
1625304550000|2021-07-03 09:29:10|13926.49|13806.49|13926.7|13806.7|13928.6|13808.6|13926.49|13806.49|10
1625304560000|2021-07-03 09:29:20|13926.15|13806.15|13915.25|13795.25|13926.15|13806.15|13915.25|13795.25|10
1625304570000|2021-07-03 09:29:30|13915.28|13795.28|13910.79|13790.79|13915.28|13795.28|13910.67|13790.67|10
1625304580000|2021-07-03 09:29:40|13910.87|13790.87|13909.96|13789.96|13910.87|13790.87|13909.94|13789.94|10
1625304590000|2021-07-03 09:29:50|13909.87|13789.87|13910.91|13790.91|13910.91|13790.91|13909.61|13789.61|9
1625304600000|2021-07-03 09:30:00|13910.67|13790.67|13909.53|13789.53|13910.94|13790.94|13909.38|13789.38|10
1625304610000|2021-07-03 09:30:10|13909.54|13789.54|13910.24|13790.24|13910.24|13790.24|13909.33|13789.33|9
1625304620000|2021-07-03 09:30:20|13909.63|13789.63|13909.31|13789.31|13909.63|13789.63|13909.2|13789.2|7
1625304630000|2021-07-03 09:30:30|13909.22|13789.22|13907.7|13787.7|13909.63|13789.63|13907.7|13787.7|10
1625304640000|2021-07-03 09:30:40|13906.81|13786.81|13906.16|13786.16|13907.17|13787.17|13906.13|13786.13|9
1625304650000|2021-07-03 09:30:50|13906.08|13786.08|13902.89|13782.89|13906.08|13786.08|13902.89|13782.89|10
1625304660000|2021-07-03 09:31:00|13902.5|13782.5|13901.92|13781.92|13902.5|13782.5|13901.49|13781.49|10
1625304670000|2021-07-03 09:31:10|13901.93|13781.93|13896.98|13776.98|13901.93|13781.93|13896.98|13776.98|10
1625304680000|2021-07-03 09:31:20|13897.42|13777.42|13898.21|13778.21|13898.21|13778.21|13896.61|13776.61|10
1625304690000|2021-07-03 09:31:30|13897.03|13777.03|13893.06|13773.06|13897.64|13777.64|13893.06|13773.06|10
1625304700000|2021-07-03 09:31:40|13893.31|13773.31|13887.97|13767.97|13894.14|13774.14|13887.97|13767.97|10
1625304710000|2021-07-03 09:31:50|13887.39|13767.39|13884.79|13764.79|13887.39|13767.39|13884.78|13764.78|10
1625304720000|2021-07-03 09:32:00|13884.55|13764.55|13882.14|13762.14|13884.55|13764.55|13881.71|13761.71|10
1625304730000|2021-07-03 09:32:10|13881.56|13761.56|13882.83|13762.83|13882.83|13762.83|13880.5|13760.5|10
1625304740000|2021-07-03 09:32:20|13883.04|13763.04|13883.13|13763.13|13883.17|13763.17|13882.36|13762.36|10
1625304750000|2021-07-03 09:32:30|13883.18|13763.18|13883.55|13763.55|13884.37|13764.37|13883.18|13763.18|10
1625304760000|2021-07-03 09:32:40|13884.23|13764.23|13884.74|13764.74|13885.03|13765.03|13883.54|13763.54|10
1625304770000|2021-07-03 09:32:50|13885.03|13765.03|13883.72|13763.72|13885.08|13765.08|13883.72|13763.72|9
1625304780000|2021-07-03 09:33:00|13883.78|13763.78|13883.1|13763.1|13883.87|13763.87|13883.1|13763.1|10
1625304790000|2021-07-03 09:33:10|13883.32|13763.32|13883.04|13763.04|13883.9|13763.9|13882.91|13762.91|9
1625304800000|2021-07-03 09:33:20|13883.24|13763.24|13883.38|13763.38|13883.41|13763.41|13882.45|13762.45|10
1625304810000|2021-07-03 09:33:30|13883.11|13763.11|13881.27|13761.27|13883.11|13763.11|13881.27|13761.27|10
1625304820000|2021-07-03 09:33:40|13881.3|13761.3|13879.05|13759.05|13881.3|13761.3|13879.01|13759.01|10
1625304830000|2021-07-03 09:33:50|13879.03|13759.03|13882.45|13762.45|13882.45|13762.45|13879.03|13759.03|10
1625304840000|2021-07-03 09:34:00|13882.74|13762.74|13881.86|13761.86|13883.1|13763.1|13881.3|13761.3|8
1625304850000|2021-07-03 09:34:10|13881.43|13761.43|13880.05|13760.05|13881.58|13761.58|13879.74|13759.74|10
1625304860000|2021-07-03 09:34:20|13880.16|13760.16|13879.88|13759.88|13880.8|13760.8|13879.88|13759.88|10
1625304870000|2021-07-03 09:34:30|13880.09|13760.09|13878.77|13758.77|13880.09|13760.09|13878.75|13758.75|9
1625304880000|2021-07-03 09:34:40|13878.79|13758.79|13878.94|13758.94|13878.94|13758.94|13878.57|13758.57|9
1625304890000|2021-07-03 09:34:50|13878.98|13758.98|13878.27|13758.27|13879.15|13759.15|13878.27|13758.27|6
1625304900000|2021-07-03 09:35:00|13878.31|13758.31|13879.57|13759.57|13879.57|13759.57|13878.31|13758.31|9
1625304910000|2021-07-03 09:35:10|13879.6|13759.6|13879.17|13759.17|13879.6|13759.6|13879.17|13759.17|10
1625304920000|2021-07-03 09:35:20|13879.62|13759.62|13876.87|13756.87|13879.62|13759.62|13875.88|13755.88|10
1625304930000|2021-07-03 09:35:30|13876.89|13756.89|13877.38|13757.38|13878.82|13758.82|13876.89|13756.89|10
1625304940000|2021-07-03 09:35:40|13877.45|13757.45|13877.94|13757.94|13877.94|13757.94|13876.85|13756.85|10
1625304950000|2021-07-03 09:35:50|13878.56|13758.56|13880.15|13760.15|13880.15|13760.15|13878.56|13758.56|9
1625304960000|2021-07-03 09:36:00|13880.47|13760.47|13880.54|13760.54|13880.54|13760.54|13880.03|13760.03|9
1625304970000|2021-07-03 09:36:10|13880.62|13760.62|13883.85|13763.85|13883.85|13763.85|13880.62|13760.62|10
1625304980000|2021-07-03 09:36:20|13883.65|13763.65|13885.36|13765.36|13885.36|13765.36|13883.34|13763.34|10
1625304990000|2021-07-03 09:36:30|13885.42|13765.42|13890.71|13770.71|13890.71|13770.71|13885.42|13765.42|10
1625305000000|2021-07-03 09:36:40|13891.29|13771.29|13895.89|13775.89|13895.89|13775.89|13891.29|13771.29|10
1625305010000|2021-07-03 09:36:50|13897.26|13777.26|13897.57|13777.57|13898.69|13778.69|13896.96|13776.96|10
1625305020000|2021-07-03 09:37:00|13897.43|13777.43|13897.06|13777.06|13898.01|13778.01|13897.06|13777.06|10
1625305030000|2021-07-03 09:37:10|13896.66|13776.66|13896.97|13776.97|13896.97|13776.97|13895.41|13775.41|10
1625305040000|2021-07-03 09:37:20|13897.21|13777.21|13894.59|13774.59|13897.3|13777.3|13894.59|13774.59|10
1625305050000|2021-07-03 09:37:30|13894.04|13774.04|13890.72|13770.72|13894.04|13774.04|13890.63|13770.63|10
1625305060000|2021-07-03 09:37:40|13890.43|13770.43|13889.76|13769.76|13891.09|13771.09|13889.76|13769.76|10
1625305070000|2021-07-03 09:37:50|13890.3|13770.3|13890.06|13770.06|13890.6|13770.6|13890.06|13770.06|10
1625305080000|2021-07-03 09:38:00|13890.26|13770.26|13890.59|13770.59|13890.78|13770.78|13890.19|13770.19|8
1625305090000|2021-07-03 09:38:10|13890.93|13770.93|13895.61|13775.61|13895.61|13775.61|13890.93|13770.93|10
1625305100000|2021-07-03 09:38:20|13895.51|13775.51|13898.71|13778.71|13898.86|13778.86|13895.51|13775.51|10
1625305110000|2021-07-03 09:38:30|13898.89|13778.89|13902.9|13782.9|13903.2|13783.2|13898.89|13778.89|10
1625305120000|2021-07-03 09:38:40|13904.89|13784.89|13916.47|13796.47|13916.47|13796.47|13904.89|13784.89|10
1625305130000|2021-07-03 09:38:50|13918.25|13798.25|13915.1|13795.1|13918.25|13798.25|13915.1|13795.1|10
1625305140000|2021-07-03 09:39:00|13915.07|13795.07|13920.71|13800.71|13920.8|13800.8|13915.07|13795.07|10
1625305150000|2021-07-03 09:39:10|13921.2|13801.2|13920.15|13800.15|13921.39|13801.39|13919.72|13799.72|9
1625305160000|2021-07-03 09:39:20|13920.43|13800.43|13924.33|13804.33|13924.33|13804.33|13919.29|13799.29|9
1625305170000|2021-07-03 09:39:30|13924.46|13804.46|13928.79|13808.79|13928.79|13808.79|13924.46|13804.46|10
1625305180000|2021-07-03 09:39:40|13928.67|13808.67|13934.36|13814.36|13934.54|13814.54|13928.67|13808.67|10
1625305190000|2021-07-03 09:39:50|13932.98|13812.98|13930.68|13810.68|13932.98|13812.98|13930.18|13810.18|10
1625305200000|2021-07-03 09:40:00|13930.96|13810.96|13931.43|13811.43|13933.3|13813.3|13930.96|13810.96|10
1625305210000|2021-07-03 09:40:10|13931.73|13811.73|13933.51|13813.51|13933.51|13813.51|13931.73|13811.73|10
1625305220000|2021-07-03 09:40:20|13933.72|13813.72|13937.46|13817.46|13938.04|13818.04|13933.72|13813.72|10
1625305230000|2021-07-03 09:40:30|13937.68|13817.68|13935.66|13815.66|13937.68|13817.68|13935.66|13815.66|9
1625305240000|2021-07-03 09:40:40|13935.28|13815.28|13934.59|13814.59|13935.28|13815.28|13933.99|13813.99|10
1625305250000|2021-07-03 09:40:50|13934.77|13814.77|13944.05|13824.05|13944.05|13824.05|13934.7|13814.7|10
1625305260000|2021-07-03 09:41:00|13944.89|13824.89|13952.34|13832.34|13952.64|13832.64|13944.89|13824.89|10
1625305270000|2021-07-03 09:41:10|13952.54|13832.54|13952.3|13832.3|13953.25|13833.25|13952.3|13832.3|10
1625305280000|2021-07-03 09:41:20|13951.69|13831.69|13950.28|13830.28|13951.87|13831.87|13949.91|13829.91|10
1625305290000|2021-07-03 09:41:30|13950.4|13830.4|13950.87|13830.87|13951.16|13831.16|13950.37|13830.37|9
1625305300000|2021-07-03 09:41:40|13950.98|13830.98|13952.86|13832.86|13952.86|13832.86|13948.77|13828.77|10
1625305310000|2021-07-03 09:41:50|13953.02|13833.02|13954.81|13834.81|13954.96|13834.96|13952.77|13832.77|10
1625305320000|2021-07-03 09:42:00|13954.26|13834.26|13953.23|13833.23|13954.56|13834.56|13953.23|13833.23|10
1625305330000|2021-07-03 09:42:10|13953.46|13833.46|13955.66|13835.66|13955.85|13835.85|13953.46|13833.46|9
1625305340000|2021-07-03 09:42:20|13954.72|13834.72|13952.09|13832.09|13954.72|13834.72|13952.08|13832.08|10
1625305350000|2021-07-03 09:42:30|13952.17|13832.17|13951.79|13831.79|13952.17|13832.17|13951.79|13831.79|10
1625305360000|2021-07-03 09:42:40|13951.89|13831.89|13950.54|13830.54|13951.94|13831.94|13950.39|13830.39|10
1625305370000|2021-07-03 09:42:50|13951.38|13831.38|13950.99|13830.99|13951.94|13831.94|13950.99|13830.99|9
1625305380000|2021-07-03 09:43:00|13950.38|13830.38|13950.7|13830.7|13951.34|13831.34|13950.35|13830.35|10
1625305390000|2021-07-03 09:43:10|13949.74|13829.74|13948.42|13828.42|13949.74|13829.74|13948.42|13828.42|10
1625305400000|2021-07-03 09:43:20|13948.07|13828.07|13947.67|13827.67|13948.46|13828.46|13947.67|13827.67|10
1625305410000|2021-07-03 09:43:30|13947.89|13827.89|13944.79|13824.79|13947.89|13827.89|13944.79|13824.79|10
1625305420000|2021-07-03 09:43:40|13944.87|13824.87|13944.02|13824.02|13944.87|13824.87|13944.02|13824.02|8
1625305430000|2021-07-03 09:43:50|13944.04|13824.04|13944.37|13824.37|13944.78|13824.78|13943.76|13823.76|10
1625305440000|2021-07-03 09:44:00|13944.35|13824.35|13942.4|13822.4|13944.35|13824.35|13942.4|13822.4|9
1625305450000|2021-07-03 09:44:10|13942.24|13822.24|13942.24|13822.24|13942.76|13822.76|13942.24|13822.24|10
1625305460000|2021-07-03 09:44:20|13942.26|13822.26|13941.1|13821.1|13942.26|13822.26|13941.05|13821.05|10
1625305470000|2021-07-03 09:44:30|13941.12|13821.12|13940.59|13820.59|13941.12|13821.12|13940.59|13820.59|8
1625305480000|2021-07-03 09:44:40|13940.36|13820.36|13942.43|13822.43|13942.43|13822.43|13940.21|13820.21|10
1625305490000|2021-07-03 09:44:50|13942.31|13822.31|13943.28|13823.28|13943.28|13823.28|13942.31|13822.31|10
1625305500000|2021-07-03 09:45:00|13943.39|13823.39|13943.7|13823.7|13943.7|13823.7|13942.39|13822.39|10
1625305510000|2021-07-03 09:45:10|13943.81|13823.81|13945.03|13825.03|13945.08|13825.08|13943.62|13823.62|10
1625305520000|2021-07-03 09:45:20|13945.05|13825.05|13945.29|13825.29|13947.04|13827.04|13945.05|13825.05|10
1625305530000|2021-07-03 09:45:30|13946|13826|13948.85|13828.85|13948.97|13828.97|13946|13826|10
1625305540000|2021-07-03 09:45:40|13948.92|13828.92|13950.78|13830.78|13950.78|13830.78|13948.88|13828.88|10
1625305550000|2021-07-03 09:45:50|13951.07|13831.07|13951.96|13831.96|13951.96|13831.96|13951.02|13831.02|9
1625305560000|2021-07-03 09:46:00|13951.9|13831.9|13955.75|13835.75|13955.75|13835.75|13951.87|13831.87|10
1625305570000|2021-07-03 09:46:10|13956.35|13836.35|13957.94|13837.94|13958.18|13838.18|13956.35|13836.35|9
1625305580000|2021-07-03 09:46:20|13957.65|13837.65|13955.23|13835.23|13958.01|13838.01|13955.23|13835.23|10
1625305590000|2021-07-03 09:46:30|13954.66|13834.66|13953.85|13833.85|13954.8|13834.8|13953.85|13833.85|10
1625305600000|2021-07-03 09:46:40|13953.67|13833.67|13952.41|13832.41|13953.67|13833.67|13952.41|13832.41|9
1625305610000|2021-07-03 09:46:50|13952.02|13832.02|13949.71|13829.71|13952.05|13832.05|13949.71|13829.71|10
1625305620000|2021-07-03 09:47:00|13949.77|13829.77|13949.37|13829.37|13951.42|13831.42|13949.16|13829.16|10
1625305630000|2021-07-03 09:47:10|13949.41|13829.41|13947.62|13827.62|13949.41|13829.41|13947.11|13827.11|10
1625305640000|2021-07-03 09:47:20|13947.33|13827.33|13941.96|13821.96|13947.33|13827.33|13941.96|13821.96|10
1625305650000|2021-07-03 09:47:30|13941.72|13821.72|13940.93|13820.93|13941.79|13821.79|13940.87|13820.87|10
1625305660000|2021-07-03 09:47:40|13940.94|13820.94|13942.12|13822.12|13943.11|13823.11|13940.94|13820.94|10
1625305670000|2021-07-03 09:47:50|13942.41|13822.41|13942.27|13822.27|13942.41|13822.41|13941.31|13821.31|10
1625305680000|2021-07-03 09:48:00|13942.07|13822.07|13940.66|13820.66|13942.07|13822.07|13940.49|13820.49|10
1625305690000|2021-07-03 09:48:10|13940.75|13820.75|13943.55|13823.55|13943.55|13823.55|13940.74|13820.74|10
1625305700000|2021-07-03 09:48:20|13943.71|13823.71|13943.09|13823.09|13945.07|13825.07|13943.09|13823.09|9
1625305710000|2021-07-03 09:48:30|13942.87|13822.87|13944.5|13824.5|13944.5|13824.5|13942.87|13822.87|9
1625305720000|2021-07-03 09:48:40|13944.64|13824.64|13944.6|13824.6|13944.91|13824.91|13944.43|13824.43|10
1625305730000|2021-07-03 09:48:50|13945.1|13825.1|13944.68|13824.68|13945.1|13825.1|13944.32|13824.32|10
1625305740000|2021-07-03 09:49:00|13944.7|13824.7|13945.11|13825.11|13945.31|13825.31|13944.7|13824.7|9
1625305750000|2021-07-03 09:49:10|13945.42|13825.42|13947.32|13827.32|13947.32|13827.32|13945.42|13825.42|9
1625305760000|2021-07-03 09:49:20|13947.44|13827.44|13948.91|13828.91|13948.91|13828.91|13947.44|13827.44|10
1625305770000|2021-07-03 09:49:30|13949.14|13829.14|13954.35|13834.35|13954.35|13834.35|13948.99|13828.99|10
1625305780000|2021-07-03 09:49:40|13954.36|13834.36|13956.57|13836.57|13956.96|13836.96|13954.36|13834.36|10
1625305790000|2021-07-03 09:49:50|13956.09|13836.09|13957.74|13837.74|13957.74|13837.74|13955.79|13835.79|10
1625305800000|2021-07-03 09:50:00|13957.82|13837.82|13965.18|13845.18|13965.49|13845.49|13957.82|13837.82|10
1625305810000|2021-07-03 09:50:10|13964.85|13844.85|13963.46|13843.46|13964.91|13844.91|13963.46|13843.46|10
1625305820000|2021-07-03 09:50:20|13963.38|13843.38|13964.06|13844.06|13964.77|13844.77|13963.31|13843.31|9
1625305830000|2021-07-03 09:50:30|13964.75|13844.75|13966.24|13846.24|13966.24|13846.24|13964.75|13844.75|10
1625305840000|2021-07-03 09:50:40|13966.46|13846.46|13966.83|13846.83|13967.6|13847.6|13966.46|13846.46|10
1625305850000|2021-07-03 09:50:50|13967|13847|13964.37|13844.37|13967|13847|13964.37|13844.37|9
1625305860000|2021-07-03 09:51:00|13964.6|13844.6|13963.61|13843.61|13965.35|13845.35|13963.61|13843.61|9
1625305870000|2021-07-03 09:51:10|13963.55|13843.55|13961.44|13841.44|13963.55|13843.55|13960.7|13840.7|10
1625305880000|2021-07-03 09:51:20|13961.56|13841.56|13959.96|13839.96|13961.56|13841.56|13959.88|13839.88|10
1625305890000|2021-07-03 09:51:30|13960.17|13840.17|13959.74|13839.74|13960.17|13840.17|13959.43|13839.43|10
1625305900000|2021-07-03 09:51:40|13958.89|13838.89|13957.27|13837.27|13958.98|13838.98|13957.27|13837.27|8
1625305910000|2021-07-03 09:51:50|13957.29|13837.29|13957.43|13837.43|13957.68|13837.68|13957.21|13837.21|10
1625305920000|2021-07-03 09:52:00|13957.47|13837.47|13959.63|13839.63|13959.63|13839.63|13957.2|13837.2|9
1625305930000|2021-07-03 09:52:10|13959.88|13839.88|13961.52|13841.52|13961.52|13841.52|13959.88|13839.88|10
1625305940000|2021-07-03 09:52:20|13961.49|13841.49|13965.07|13845.07|13965.07|13845.07|13961.41|13841.41|10
1625305950000|2021-07-03 09:52:30|13965.02|13845.02|13970.3|13850.3|13970.3|13850.3|13965.02|13845.02|9
1625305960000|2021-07-03 09:52:40|13971.29|13851.29|13979.02|13859.02|13979.63|13859.63|13971.29|13851.29|10
1625305970000|2021-07-03 09:52:50|13978.37|13858.37|13980.74|13860.74|13980.74|13860.74|13978.37|13858.37|10
1625305980000|2021-07-03 09:53:00|13980.89|13860.89|13982.25|13862.25|13983.26|13863.26|13980.89|13860.89|10
1625305990000|2021-07-03 09:53:10|13982.57|13862.57|13981.2|13861.2|13982.57|13862.57|13980.79|13860.79|10
1625306000000|2021-07-03 09:53:20|13980.84|13860.84|13977.83|13857.83|13980.84|13860.84|13977.71|13857.71|10
1625306010000|2021-07-03 09:53:30|13977.82|13857.82|13976.96|13856.96|13977.84|13857.84|13976.6|13856.6|10
1625306020000|2021-07-03 09:53:40|13977.08|13857.08|13977.06|13857.06|13977.34|13857.34|13976.49|13856.49|10
1625306030000|2021-07-03 09:53:50|13976.9|13856.9|13973.67|13853.67|13976.9|13856.9|13973.67|13853.67|10
1625306040000|2021-07-03 09:54:00|13973.63|13853.63|13972.16|13852.16|13973.63|13853.63|13971.16|13851.16|10
1625306050000|2021-07-03 09:54:10|13972.18|13852.18|13968.28|13848.28|13972.18|13852.18|13968.28|13848.28|10
1625306060000|2021-07-03 09:54:20|13967.16|13847.16|13966.44|13846.44|13967.57|13847.57|13966.36|13846.36|10
1625306070000|2021-07-03 09:54:30|13966.38|13846.38|13965.73|13845.73|13966.58|13846.58|13965.7|13845.7|10
1625306080000|2021-07-03 09:54:40|13965.51|13845.51|13965.4|13845.4|13965.59|13845.59|13965.4|13845.4|9
1625306090000|2021-07-03 09:54:50|13965.41|13845.41|13966.48|13846.48|13966.61|13846.61|13965.41|13845.41|9
1625306100000|2021-07-03 09:55:00|13966.74|13846.74|13969.72|13849.72|13969.78|13849.78|13966.69|13846.69|9
1625306110000|2021-07-03 09:55:10|13969.83|13849.83|13971.48|13851.48|13971.51|13851.51|13969.83|13849.83|10
1625306120000|2021-07-03 09:55:20|13971.5|13851.5|13972.82|13852.82|13972.82|13852.82|13971.39|13851.39|8
1625306130000|2021-07-03 09:55:30|13972.66|13852.66|13974.14|13854.14|13974.14|13854.14|13972.2|13852.2|10
1625306140000|2021-07-03 09:55:40|13974.3|13854.3|13976.26|13856.26|13976.26|13856.26|13974.3|13854.3|10
1625306150000|2021-07-03 09:55:50|13977.55|13857.55|13979.64|13859.64|13979.64|13859.64|13976.11|13856.11|10
1625306160000|2021-07-03 09:56:00|13980.38|13860.38|13980.5|13860.5|13980.71|13860.71|13979.88|13859.88|10
1625306170000|2021-07-03 09:56:10|13981.66|13861.66|13989.97|13869.97|13989.99|13869.99|13981.15|13861.15|10
1625306180000|2021-07-03 09:56:20|13989.75|13869.75|13989.65|13869.65|13991.42|13871.42|13989.34|13869.34|10
1625306190000|2021-07-03 09:56:30|13989.61|13869.61|13990.29|13870.29|13990.5|13870.5|13989.15|13869.15|9
1625306200000|2021-07-03 09:56:40|13990.1|13870.1|13986.18|13866.18|13990.1|13870.1|13986.18|13866.18|9
1625306210000|2021-07-03 09:56:50|13985.86|13865.86|13984.25|13864.25|13985.86|13865.86|13982.42|13862.42|10
1625306220000|2021-07-03 09:57:00|13984.7|13864.7|13986.61|13866.61|13987.18|13867.18|13984.7|13864.7|10
1625306230000|2021-07-03 09:57:10|13986.31|13866.31|13983.63|13863.63|13986.31|13866.31|13983.63|13863.63|9
1625306240000|2021-07-03 09:57:20|13983.76|13863.76|13984.54|13864.54|13986.03|13866.03|13983.76|13863.76|9
1625306250000|2021-07-03 09:57:30|13983.44|13863.44|13985.81|13865.81|13985.93|13865.93|13983.44|13863.44|10
1625306260000|2021-07-03 09:57:40|13985.31|13865.31|13983.45|13863.45|13985.56|13865.56|13983.45|13863.45|10
1625306270000|2021-07-03 09:57:50|13983.49|13863.49|13981.73|13861.73|13983.62|13863.62|13981.73|13861.73|10
1625306280000|2021-07-03 09:58:00|13980.34|13860.34|13976.77|13856.77|13980.34|13860.34|13976.66|13856.66|10
1625306290000|2021-07-03 09:58:10|13978.2|13858.2|13978.81|13858.81|13978.84|13858.84|13978.16|13858.16|10
1625306300000|2021-07-03 09:58:20|13978.09|13858.09|13977.91|13857.91|13978.09|13858.09|13977.47|13857.47|10
1625306310000|2021-07-03 09:58:30|13977.24|13857.24|13973.97|13853.97|13977.39|13857.39|13973.97|13853.97|10
1625306320000|2021-07-03 09:58:40|13973.31|13853.31|13971.91|13851.91|13973.99|13853.99|13971.91|13851.91|10
1625306330000|2021-07-03 09:58:50|13972.07|13852.07|13973.54|13853.54|13973.54|13853.54|13971.99|13851.99|10
1625306340000|2021-07-03 09:59:00|13973.63|13853.63|13976.06|13856.06|13976.4|13856.4|13973.63|13853.63|10
1625306350000|2021-07-03 09:59:10|13976.2|13856.2|13976.64|13856.64|13976.77|13856.77|13976.2|13856.2|10
1625306360000|2021-07-03 09:59:20|13976.63|13856.63|13975.89|13855.89|13976.63|13856.63|13974.77|13854.77|10
1625306370000|2021-07-03 09:59:30|13975.66|13855.66|13976.01|13856.01|13976.01|13856.01|13975.48|13855.48|9
1625306380000|2021-07-03 09:59:40|13975.36|13855.36|13973.88|13853.88|13975.36|13855.36|13973.88|13853.88|10
1625306390000|2021-07-03 09:59:50|13974.14|13854.14|13973.56|13853.56|13974.16|13854.16|13973.1|13853.1|9
1625306400000|2021-07-03 10:00:00|13973.4|13853.4|13973.68|13853.68|13974.1|13854.1|13973.17|13853.17|10
1625306410000|2021-07-03 10:00:10|13973.95|13853.95|13978.8|13858.8|13978.8|13858.8|13973.77|13853.77|10
1625306420000|2021-07-03 10:00:20|13978.42|13858.42|13978.57|13858.57|13979.13|13859.13|13978.18|13858.18|10
1625306430000|2021-07-03 10:00:30|13978.69|13858.69|13979.53|13859.53|13979.53|13859.53|13978.64|13858.64|10
1625306440000|2021-07-03 10:00:40|13980.08|13860.08|13981.68|13861.68|13981.71|13861.71|13979.69|13859.69|10
1625306450000|2021-07-03 10:00:50|13982.27|13862.27|13986|13866|13986|13866|13982.27|13862.27|10
1625306460000|2021-07-03 10:01:00|13986.54|13866.54|13988.14|13868.14|13988.14|13868.14|13986.54|13866.54|10
1625306470000|2021-07-03 10:01:10|13989.63|13869.63|13989.64|13869.64|13990.24|13870.24|13989.63|13869.63|10
1625306480000|2021-07-03 10:01:20|13989.51|13869.51|13988.7|13868.7|13989.51|13869.51|13988.23|13868.23|9
1625306490000|2021-07-03 10:01:30|13988.75|13868.75|13988.5|13868.5|13989.74|13869.74|13988.23|13868.23|10
1625306500000|2021-07-03 10:01:40|13988.39|13868.39|13979.6|13859.6|13988.39|13868.39|13979.6|13859.6|10
1625306510000|2021-07-03 10:01:50|13979.1|13859.1|13973.79|13853.79|13979.1|13859.1|13973.79|13853.79|10
1625306520000|2021-07-03 10:02:00|13974.4|13854.4|13966.03|13846.03|13974.4|13854.4|13966.03|13846.03|10
1625306530000|2021-07-03 10:02:10|13964.14|13844.14|13956.06|13836.06|13964.14|13844.14|13956.06|13836.06|10
1625306540000|2021-07-03 10:02:20|13955.66|13835.66|13950.9|13830.9|13955.7|13835.7|13950.9|13830.9|10
1625306550000|2021-07-03 10:02:30|13950.94|13830.94|13947.12|13827.12|13950.98|13830.98|13947.12|13827.12|10
1625306560000|2021-07-03 10:02:40|13946.7|13826.7|13947.73|13827.73|13947.73|13827.73|13946.1|13826.1|10
1625306570000|2021-07-03 10:02:50|13947.68|13827.68|13947.36|13827.36|13949|13829|13947.36|13827.36|10
1625306580000|2021-07-03 10:03:00|13947.19|13827.19|13947.23|13827.23|13947.64|13827.64|13946.35|13826.35|10
1625306590000|2021-07-03 10:03:10|13946.8|13826.8|13948.35|13828.35|13948.35|13828.35|13946.65|13826.65|10
1625306600000|2021-07-03 10:03:20|13947.55|13827.55|13945.08|13825.08|13947.55|13827.55|13945.08|13825.08|10
1625306610000|2021-07-03 10:03:30|13945.05|13825.05|13940.81|13820.81|13945.05|13825.05|13940.81|13820.81|10
1625306620000|2021-07-03 10:03:40|13940.23|13820.23|13937.98|13817.98|13940.28|13820.28|13937.98|13817.98|10
1625306630000|2021-07-03 10:03:50|13937.96|13817.96|13938.04|13818.04|13938.71|13818.71|13937.62|13817.62|10
1625306640000|2021-07-03 10:04:00|13938.36|13818.36|13940.77|13820.77|13940.77|13820.77|13938.27|13818.27|9
1625306650000|2021-07-03 10:04:10|13940.73|13820.73|13942.83|13822.83|13942.83|13822.83|13940.09|13820.09|10
1625306660000|2021-07-03 10:04:20|13942.97|13822.97|13945.18|13825.18|13945.31|13825.31|13942.91|13822.91|10
1625306670000|2021-07-03 10:04:30|13945.05|13825.05|13944.68|13824.68|13945.22|13825.22|13944.1|13824.1|9
1625306680000|2021-07-03 10:04:40|13944.3|13824.3|13941.23|13821.23|13944.3|13824.3|13941.15|13821.15|10
1625306690000|2021-07-03 10:04:50|13940.97|13820.97|13939.95|13819.95|13941.65|13821.65|13939.86|13819.86|10
1625306700000|2021-07-03 10:05:00|13939.9|13819.9|13939.11|13819.11|13939.9|13819.9|13938.41|13818.41|10
1625306710000|2021-07-03 10:05:10|13939.41|13819.41|13939.42|13819.42|13939.57|13819.57|13938.47|13818.47|10
1625306720000|2021-07-03 10:05:20|13939.3|13819.3|13939.9|13819.9|13939.9|13819.9|13938.63|13818.63|10
1625306730000|2021-07-03 10:05:30|13940.18|13820.18|13940.68|13820.68|13941|13821|13940.18|13820.18|10
1625306740000|2021-07-03 10:05:40|13941.54|13821.54|13942.1|13822.1|13942.4|13822.4|13941.54|13821.54|9
1625306750000|2021-07-03 10:05:50|13942.07|13822.07|13941.97|13821.97|13942.46|13822.46|13941.63|13821.63|10
1625306760000|2021-07-03 10:06:00|13941.86|13821.86|13941.91|13821.91|13942.11|13822.11|13941.19|13821.19|10
1625306770000|2021-07-03 10:06:10|13941.75|13821.75|13941.04|13821.04|13941.75|13821.75|13940.29|13820.29|10
1625306780000|2021-07-03 10:06:20|13941.42|13821.42|13940.09|13820.09|13941.42|13821.42|13940.09|13820.09|10
1625306790000|2021-07-03 10:06:30|13939.75|13819.75|13939.55|13819.55|13939.92|13819.92|13938.8|13818.8|10
1625306800000|2021-07-03 10:06:40|13939.5|13819.5|13940.96|13820.96|13940.96|13820.96|13939.5|13819.5|8
1625306810000|2021-07-03 10:06:50|13941.06|13821.06|13941.91|13821.91|13942.47|13822.47|13941.04|13821.04|9
1625306820000|2021-07-03 10:07:00|13941.65|13821.65|13944.56|13824.56|13944.56|13824.56|13941.65|13821.65|10
1625306830000|2021-07-03 10:07:10|13945.14|13825.14|13948.69|13828.69|13948.69|13828.69|13945.14|13825.14|10
1625306840000|2021-07-03 10:07:20|13949.57|13829.57|13958.61|13838.61|13958.61|13838.61|13949.57|13829.57|10
1625306850000|2021-07-03 10:07:30|13958.67|13838.67|13959.21|13839.21|13960.34|13840.34|13958.67|13838.67|9
1625306860000|2021-07-03 10:07:40|13958.96|13838.96|13960.75|13840.75|13960.75|13840.75|13958.28|13838.28|10
1625306870000|2021-07-03 10:07:50|13960.08|13840.08|13958.77|13838.77|13960.58|13840.58|13958.77|13838.77|10
1625306880000|2021-07-03 10:08:00|13958.57|13838.57|13957.65|13837.65|13959.36|13839.36|13957.54|13837.54|10
1625306890000|2021-07-03 10:08:10|13956.74|13836.74|13954.06|13834.06|13956.74|13836.74|13954.06|13834.06|10
1625306900000|2021-07-03 10:08:20|13954.85|13834.85|13953.33|13833.33|13954.85|13834.85|13953.25|13833.25|9
1625306910000|2021-07-03 10:08:30|13953.83|13833.83|13952.69|13832.69|13954.07|13834.07|13952.52|13832.52|10
1625306920000|2021-07-03 10:08:40|13952.68|13832.68|13952.17|13832.17|13952.68|13832.68|13952.11|13832.11|9
1625306930000|2021-07-03 10:08:50|13950.56|13830.56|13948.78|13828.78|13951.12|13831.12|13948.78|13828.78|10
1625306940000|2021-07-03 10:09:00|13948.47|13828.47|13948.78|13828.78|13948.78|13828.78|13948.13|13828.13|9
1625306950000|2021-07-03 10:09:10|13949.59|13829.59|13949|13829|13949.59|13829.59|13949|13829|9
1625306960000|2021-07-03 10:09:20|13949.1|13829.1|13953.18|13833.18|13953.18|13833.18|13949.1|13829.1|10
1625306970000|2021-07-03 10:09:30|13953.48|13833.48|13954.47|13834.47|13954.52|13834.52|13953.48|13833.48|10
1625306980000|2021-07-03 10:09:40|13954.62|13834.62|13955.42|13835.42|13956.2|13836.2|13954.5|13834.5|10
1625306990000|2021-07-03 10:09:50|13955.44|13835.44|13955.81|13835.81|13955.93|13835.93|13954.83|13834.83|9
1625307000000|2021-07-03 10:10:00|13955.56|13835.56|13956.21|13836.21|13956.24|13836.24|13955.56|13835.56|10
1625307010000|2021-07-03 10:10:10|13956.17|13836.17|13956.44|13836.44|13956.53|13836.53|13955.83|13835.83|9
1625307020000|2021-07-03 10:10:20|13957.2|13837.2|13954.5|13834.5|13957.2|13837.2|13954.5|13834.5|10
1625307030000|2021-07-03 10:10:30|13954.37|13834.37|13952.55|13832.55|13954.37|13834.37|13951.8|13831.8|10
1625307040000|2021-07-03 10:10:40|13952.4|13832.4|13952.34|13832.34|13954.92|13834.92|13952.26|13832.26|10
1625307050000|2021-07-03 10:10:50|13952.31|13832.31|13953.16|13833.16|13953.5|13833.5|13951.6|13831.6|10
1625307060000|2021-07-03 10:11:00|13953.24|13833.24|13953.01|13833.01|13953.25|13833.25|13952.96|13832.96|8
1625307070000|2021-07-03 10:11:10|13952.96|13832.96|13953.66|13833.66|13954.03|13834.03|13952.96|13832.96|10
1625307080000|2021-07-03 10:11:20|13953.3|13833.3|13952.72|13832.72|13953.6|13833.6|13952.72|13832.72|9
1625307090000|2021-07-03 10:11:30|13953.08|13833.08|13952.36|13832.36|13953.4|13833.4|13952.36|13832.36|10
1625307100000|2021-07-03 10:11:40|13952.86|13832.86|13955.11|13835.11|13955.11|13835.11|13952.86|13832.86|8
1625307110000|2021-07-03 10:11:50|13955.34|13835.34|13954.54|13834.54|13955.53|13835.53|13954.54|13834.54|10
1625307120000|2021-07-03 10:12:00|13954.71|13834.71|13954.57|13834.57|13954.9|13834.9|13954.43|13834.43|9
1625307130000|2021-07-03 10:12:10|13954.62|13834.62|13960.74|13840.74|13960.74|13840.74|13954.54|13834.54|10
1625307140000|2021-07-03 10:12:20|13959.99|13839.99|13959.73|13839.73|13960.44|13840.44|13959.73|13839.73|9
1625307150000|2021-07-03 10:12:30|13959.6|13839.6|13958.21|13838.21|13959.6|13839.6|13958.21|13838.21|9
1625307160000|2021-07-03 10:12:40|13958.25|13838.25|13957.43|13837.43|13958.25|13838.25|13957.43|13837.43|10
1625307170000|2021-07-03 10:12:50|13957.53|13837.53|13954.99|13834.99|13958.71|13838.71|13954.99|13834.99|10
1625307180000|2021-07-03 10:13:00|13954.5|13834.5|13951.36|13831.36|13954.5|13834.5|13951.36|13831.36|10
1625307190000|2021-07-03 10:13:10|13951.37|13831.37|13950.56|13830.56|13951.49|13831.49|13950.49|13830.49|9
1625307200000|2021-07-03 10:13:20|13950.52|13830.52|13946.43|13826.43|13950.52|13830.52|13946.43|13826.43|10
1625307210000|2021-07-03 10:13:30|13945.64|13825.64|13945.01|13825.01|13945.64|13825.64|13944.89|13824.89|10
1625307220000|2021-07-03 10:13:40|13945.17|13825.17|13944.68|13824.68|13945.17|13825.17|13944.62|13824.62|10
1625307230000|2021-07-03 10:13:50|13944.77|13824.77|13944.15|13824.15|13944.81|13824.81|13943.78|13823.78|10
1625307240000|2021-07-03 10:14:00|13944.45|13824.45|13944.86|13824.86|13944.86|13824.86|13943.84|13823.84|10
1625307250000|2021-07-03 10:14:10|13945.9|13825.9|13947.2|13827.2|13947.2|13827.2|13945.9|13825.9|10
1625307260000|2021-07-03 10:14:20|13948.3|13828.3|13949.65|13829.65|13949.65|13829.65|13948.3|13828.3|10
1625307270000|2021-07-03 10:14:30|13949.97|13829.97|13949.85|13829.85|13950.15|13830.15|13949.83|13829.83|10
1625307280000|2021-07-03 10:14:40|13950.29|13830.29|13949.77|13829.77|13950.41|13830.41|13949.77|13829.77|10
1625307290000|2021-07-03 10:14:50|13949.95|13829.95|13949.95|13829.95|13950.05|13830.05|13949.77|13829.77|10
1625307300000|2021-07-03 10:15:00|13949.34|13829.34|13950.33|13830.33|13950.61|13830.61|13949.34|13829.34|9
1625307310000|2021-07-03 10:15:10|13950.56|13830.56|13950.44|13830.44|13950.72|13830.72|13949.01|13829.01|10
1625307320000|2021-07-03 10:15:20|13948.53|13828.53|13948.34|13828.34|13949.06|13829.06|13948.22|13828.22|10
1625307330000|2021-07-03 10:15:30|13947.83|13827.83|13942.91|13822.91|13948.17|13828.17|13942.91|13822.91|10
1625307340000|2021-07-03 10:15:40|13942.74|13822.74|13941.23|13821.23|13942.74|13822.74|13941.23|13821.23|10
1625307350000|2021-07-03 10:15:50|13942.74|13822.74|13939.96|13819.96|13942.74|13822.74|13939.96|13819.96|10
1625307360000|2021-07-03 10:16:00|13940.04|13820.04|13939.48|13819.48|13940.04|13820.04|13939.48|13819.48|10
1625307370000|2021-07-03 10:16:10|13938.43|13818.43|13936.26|13816.26|13938.44|13818.44|13936.26|13816.26|9
1625307380000|2021-07-03 10:16:20|13935.99|13815.99|13933.58|13813.58|13935.99|13815.99|13933.58|13813.58|10
1625307390000|2021-07-03 10:16:30|13933.73|13813.73|13930.23|13810.23|13933.73|13813.73|13930.15|13810.15|10
1625307400000|2021-07-03 10:16:40|13929.62|13809.62|13927.73|13807.73|13929.92|13809.92|13927.72|13807.72|10
1625307410000|2021-07-03 10:16:50|13927.25|13807.25|13926.42|13806.42|13927.96|13807.96|13925.33|13805.33|10
1625307420000|2021-07-03 10:17:00|13926.57|13806.57|13926.33|13806.33|13926.57|13806.57|13925.61|13805.61|10
1625307430000|2021-07-03 10:17:10|13926.64|13806.64|13924.78|13804.78|13926.64|13806.64|13924.78|13804.78|8
1625307440000|2021-07-03 10:17:20|13924.51|13804.51|13924.03|13804.03|13924.65|13804.65|13924.03|13804.03|10
1625307450000|2021-07-03 10:17:30|13923.64|13803.64|13924.23|13804.23|13924.23|13804.23|13923.44|13803.44|8
1625307460000|2021-07-03 10:17:40|13924.28|13804.28|13923.12|13803.12|13924.28|13804.28|13923.12|13803.12|10
1625307470000|2021-07-03 10:17:50|13922.96|13802.96|13921.24|13801.24|13922.96|13802.96|13921.24|13801.24|8
1625307480000|2021-07-03 10:18:00|13921.2|13801.2|13922.88|13802.88|13922.97|13802.97|13921.1|13801.1|10
1625307490000|2021-07-03 10:18:10|13922.06|13802.06|13923.93|13803.93|13923.93|13803.93|13922.06|13802.06|8
1625307500000|2021-07-03 10:18:20|13923.36|13803.36|13922.38|13802.38|13923.65|13803.65|13922.38|13802.38|9
1625307510000|2021-07-03 10:18:30|13922.77|13802.77|13921.67|13801.67|13922.77|13802.77|13921.67|13801.67|10
1625307520000|2021-07-03 10:18:40|13921.6|13801.6|13921.02|13801.02|13922.19|13802.19|13921.02|13801.02|10
1625307530000|2021-07-03 10:18:50|13920.48|13800.48|13918.46|13798.46|13920.48|13800.48|13918.46|13798.46|10
1625307540000|2021-07-03 10:19:00|13917.89|13797.89|13918.08|13798.08|13918.52|13798.52|13917.89|13797.89|8
1625307550000|2021-07-03 10:19:10|13917.87|13797.87|13916.77|13796.77|13918.2|13798.2|13916.77|13796.77|10
1625307560000|2021-07-03 10:19:20|13917.86|13797.86|13916.1|13796.1|13918.14|13798.14|13916.1|13796.1|8
1625307570000|2021-07-03 10:19:30|13915.95|13795.95|13916.47|13796.47|13916.47|13796.47|13914.89|13794.89|10
1625307580000|2021-07-03 10:19:40|13916.85|13796.85|13919.6|13799.6|13919.6|13799.6|13916.85|13796.85|9
1625307590000|2021-07-03 10:19:50|13920.24|13800.24|13919.74|13799.74|13920.77|13800.77|13919.74|13799.74|10
1625307600000|2021-07-03 10:20:00|13919.76|13799.76|13920.64|13800.64|13920.64|13800.64|13919.76|13799.76|9
1625307610000|2021-07-03 10:20:10|13921.09|13801.09|13923.46|13803.46|13923.46|13803.46|13920.8|13800.8|9
1625307620000|2021-07-03 10:20:20|13923.22|13803.22|13924.06|13804.06|13924.06|13804.06|13923.22|13803.22|10
1625307630000|2021-07-03 10:20:30|13924.1|13804.1|13926.88|13806.88|13926.88|13806.88|13924.1|13804.1|10
1625307640000|2021-07-03 10:20:40|13927.42|13807.42|13929.64|13809.64|13929.64|13809.64|13927.05|13807.05|10
1625307650000|2021-07-03 10:20:50|13929.67|13809.67|13930.53|13810.53|13930.8|13810.8|13929.67|13809.67|10
1625307660000|2021-07-03 10:21:00|13930.84|13810.84|13931.43|13811.43|13931.43|13811.43|13930.61|13810.61|9
1625307670000|2021-07-03 10:21:10|13931.48|13811.48|13932.78|13812.78|13932.78|13812.78|13931.48|13811.48|10
1625307680000|2021-07-03 10:21:20|13932.74|13812.74|13933.8|13813.8|13933.83|13813.83|13932.69|13812.69|9
1625307690000|2021-07-03 10:21:30|13933.83|13813.83|13930.8|13810.8|13933.83|13813.83|13930.8|13810.8|10
1625307700000|2021-07-03 10:21:40|13930.69|13810.69|13930.7|13810.7|13930.7|13810.7|13929.47|13809.47|10
1625307710000|2021-07-03 10:21:50|13930.53|13810.53|13930.23|13810.23|13930.94|13810.94|13930.04|13810.04|10
1625307720000|2021-07-03 10:22:00|13931|13811|13930.89|13810.89|13931.91|13811.91|13930.67|13810.67|10
1625307730000|2021-07-03 10:22:10|13930.87|13810.87|13930.29|13810.29|13931.66|13811.66|13930.29|13810.29|10
1625307740000|2021-07-03 10:22:20|13930.25|13810.25|13931.56|13811.56|13931.56|13811.56|13930.25|13810.25|9
1625307750000|2021-07-03 10:22:30|13932.67|13812.67|13935.01|13815.01|13935.01|13815.01|13932.16|13812.16|9
1625307760000|2021-07-03 10:22:40|13935.06|13815.06|13932.23|13812.23|13935.23|13815.23|13932.23|13812.23|10
1625307770000|2021-07-03 10:22:50|13932.22|13812.22|13931.35|13811.35|13932.22|13812.22|13931.27|13811.27|10
1625307780000|2021-07-03 10:23:00|13931.58|13811.58|13930.76|13810.76|13931.61|13811.61|13930.76|13810.76|10
1625307790000|2021-07-03 10:23:10|13930.7|13810.7|13933.06|13813.06|13933.06|13813.06|13930.7|13810.7|10
1625307800000|2021-07-03 10:23:20|13933.39|13813.39|13935.15|13815.15|13935.15|13815.15|13933.39|13813.39|10
1625307810000|2021-07-03 10:23:30|13935.37|13815.37|13936.13|13816.13|13936.13|13816.13|13935.35|13815.35|8
1625307820000|2021-07-03 10:23:40|13935.93|13815.93|13934.4|13814.4|13935.93|13815.93|13934.4|13814.4|10
1625307830000|2021-07-03 10:23:50|13934.5|13814.5|13934.06|13814.06|13934.5|13814.5|13933.96|13813.96|10
1625307840000|2021-07-03 10:24:00|13934.32|13814.32|13934.58|13814.58|13934.58|13814.58|13934.2|13814.2|9
1625307850000|2021-07-03 10:24:10|13934.09|13814.09|13936.42|13816.42|13936.42|13816.42|13934.09|13814.09|10
1625307860000|2021-07-03 10:24:20|13936.88|13816.88|13937.38|13817.38|13937.72|13817.72|13936.88|13816.88|10
1625307870000|2021-07-03 10:24:30|13937.25|13817.25|13937.29|13817.29|13937.65|13817.65|13937.25|13817.25|10
1625307880000|2021-07-03 10:24:40|13937.16|13817.16|13936.39|13816.39|13937.91|13817.91|13936.39|13816.39|9
1625307890000|2021-07-03 10:24:50|13936.21|13816.21|13934.41|13814.41|13936.33|13816.33|13934.21|13814.21|9
1625307900000|2021-07-03 10:25:00|13934.33|13814.33|13934.28|13814.28|13934.52|13814.52|13933.95|13813.95|9
1625307910000|2021-07-03 10:25:10|13933.73|13813.73|13933.05|13813.05|13933.91|13813.91|13933.05|13813.05|10
1625307920000|2021-07-03 10:25:20|13932.96|13812.96|13932.94|13812.94|13932.98|13812.98|13932.43|13812.43|10
1625307930000|2021-07-03 10:25:30|13933.32|13813.32|13933.16|13813.16|13934.18|13814.18|13933.16|13813.16|9
1625307940000|2021-07-03 10:25:40|13932.85|13812.85|13931.71|13811.71|13932.85|13812.85|13931.71|13811.71|10
1625307950000|2021-07-03 10:25:50|13931.58|13811.58|13931.97|13811.97|13932.22|13812.22|13931.44|13811.44|9
1625307960000|2021-07-03 10:26:00|13932.54|13812.54|13932.43|13812.43|13932.85|13812.85|13932.27|13812.27|10
1625307970000|2021-07-03 10:26:10|13932.55|13812.55|13929.13|13809.13|13932.55|13812.55|13929.13|13809.13|10
1625307980000|2021-07-03 10:26:20|13928.75|13808.75|13926.71|13806.71|13928.75|13808.75|13926.04|13806.04|9
1625307990000|2021-07-03 10:26:30|13926.65|13806.65|13926.86|13806.86|13927.27|13807.27|13926.08|13806.08|8
1625308000000|2021-07-03 10:26:40|13926.85|13806.85|13925.98|13805.98|13926.85|13806.85|13925.98|13805.98|10
1625308010000|2021-07-03 10:26:50|13925.97|13805.97|13926.97|13806.97|13926.97|13806.97|13925.89|13805.89|9
1625308020000|2021-07-03 10:27:00|13927.01|13807.01|13928.06|13808.06|13928.06|13808.06|13926.29|13806.29|10
1625308030000|2021-07-03 10:27:10|13927.96|13807.96|13929.55|13809.55|13929.85|13809.85|13927.96|13807.96|10
1625308040000|2021-07-03 10:27:20|13928.92|13808.92|13930.39|13810.39|13930.39|13810.39|13928.61|13808.61|10
1625308050000|2021-07-03 10:27:30|13929.71|13809.71|13930.35|13810.35|13930.48|13810.48|13929.71|13809.71|10
1625308060000|2021-07-03 10:27:40|13930.15|13810.15|13932.35|13812.35|13932.43|13812.43|13930.15|13810.15|10
1625308070000|2021-07-03 10:27:50|13932.4|13812.4|13933.29|13813.29|13933.31|13813.31|13932.22|13812.22|9
1625308080000|2021-07-03 10:28:00|13933.51|13813.51|13934.4|13814.4|13934.53|13814.53|13933.49|13813.49|10
1625308090000|2021-07-03 10:28:10|13934.24|13814.24|13935.25|13815.25|13935.25|13815.25|13934.24|13814.24|8
1625308100000|2021-07-03 10:28:20|13935.17|13815.17|13936.32|13816.32|13936.32|13816.32|13935.17|13815.17|9
1625308110000|2021-07-03 10:28:30|13936.63|13816.63|13937.32|13817.32|13937.41|13817.41|13936.46|13816.46|8
1625308120000|2021-07-03 10:28:40|13937.34|13817.34|13937.19|13817.19|13937.59|13817.59|13936.56|13816.56|9
1625308130000|2021-07-03 10:28:50|13936.86|13816.86|13938.77|13818.77|13938.77|13818.77|13936.76|13816.76|9
1625308140000|2021-07-03 10:29:00|13938.95|13818.95|13939.44|13819.44|13939.61|13819.61|13938.95|13818.95|10
1625308150000|2021-07-03 10:29:10|13939.73|13819.73|13941.97|13821.97|13941.97|13821.97|13939.73|13819.73|10
1625308160000|2021-07-03 10:29:20|13941.96|13821.96|13942.98|13822.98|13942.98|13822.98|13941.12|13821.12|10
1625308170000|2021-07-03 10:29:30|13943.37|13823.37|13946.85|13826.85|13946.85|13826.85|13943.37|13823.37|10
1625308180000|2021-07-03 10:29:40|13947.67|13827.67|13948.86|13828.86|13948.86|13828.86|13946.3|13826.3|10
1625308190000|2021-07-03 10:29:50|13948.77|13828.77|13949.45|13829.45|13949.77|13829.77|13948.46|13828.46|10
1625308200000|2021-07-03 10:30:00|13948.92|13828.92|13948.08|13828.08|13949.34|13829.34|13948.08|13828.08|10
1625308210000|2021-07-03 10:30:10|13948.17|13828.17|13949.29|13829.29|13949.29|13829.29|13947.62|13827.62|10
1625308220000|2021-07-03 10:30:20|13949.32|13829.32|13952.65|13832.65|13952.79|13832.79|13949.32|13829.32|9
1625308230000|2021-07-03 10:30:30|13952.7|13832.7|13953.49|13833.49|13953.5|13833.5|13952.6|13832.6|10
1625308240000|2021-07-03 10:30:40|13953.41|13833.41|13954.21|13834.21|13954.21|13834.21|13953.37|13833.37|7
1625308250000|2021-07-03 10:30:50|13955.01|13835.01|13953.63|13833.63|13955.01|13835.01|13953.41|13833.41|9
1625308260000|2021-07-03 10:31:00|13953.57|13833.57|13952.31|13832.31|13953.57|13833.57|13952.31|13832.31|10
1625308270000|2021-07-03 10:31:10|13952.03|13832.03|13949.39|13829.39|13952.03|13832.03|13949.39|13829.39|10
1625308280000|2021-07-03 10:31:20|13948.99|13828.99|13948.25|13828.25|13948.99|13828.99|13947.96|13827.96|9
1625308290000|2021-07-03 10:31:30|13947.79|13827.79|13947.12|13827.12|13947.79|13827.79|13946.67|13826.67|10
1625308300000|2021-07-03 10:31:40|13947.05|13827.05|13948.92|13828.92|13948.92|13828.92|13947.03|13827.03|10
1625308310000|2021-07-03 10:31:50|13948.7|13828.7|13949.86|13829.86|13949.86|13829.86|13948.7|13828.7|10
1625308320000|2021-07-03 10:32:00|13950.22|13830.22|13953.19|13833.19|13953.92|13833.92|13950.2|13830.2|10
1625308330000|2021-07-03 10:32:10|13953.8|13833.8|13953.75|13833.75|13954.06|13834.06|13952.87|13832.87|9
1625308340000|2021-07-03 10:32:20|13952.92|13832.92|13952.63|13832.63|13953.43|13833.43|13952.53|13832.53|10
1625308350000|2021-07-03 10:32:30|13952.36|13832.36|13954.68|13834.68|13954.68|13834.68|13952.36|13832.36|10
1625308360000|2021-07-03 10:32:40|13955.46|13835.46|13956.38|13836.38|13956.38|13836.38|13955.46|13835.46|10
1625308370000|2021-07-03 10:32:50|13956.5|13836.5|13956.79|13836.79|13956.83|13836.83|13956.5|13836.5|6
1625308380000|2021-07-03 10:33:00|13956.72|13836.72|13957.39|13837.39|13957.39|13837.39|13956.6|13836.6|9
1625308390000|2021-07-03 10:33:10|13957.43|13837.43|13957.37|13837.37|13957.59|13837.59|13955.83|13835.83|10
1625308400000|2021-07-03 10:33:20|13956.79|13836.79|13954.68|13834.68|13956.79|13836.79|13954.68|13834.68|10
1625308410000|2021-07-03 10:33:30|13954.63|13834.63|13953.04|13833.04|13954.63|13834.63|13953.04|13833.04|10
1625308420000|2021-07-03 10:33:40|13953.14|13833.14|13952.98|13832.98|13953.14|13833.14|13952.49|13832.49|9
1625308430000|2021-07-03 10:33:50|13953.01|13833.01|13951.87|13831.87|13953.25|13833.25|13951.87|13831.87|9
1625308440000|2021-07-03 10:34:00|13950.39|13830.39|13948.2|13828.2|13951.11|13831.11|13948.2|13828.2|10
1625308450000|2021-07-03 10:34:10|13948.01|13828.01|13946.5|13826.5|13948.01|13828.01|13945.73|13825.73|10
1625308460000|2021-07-03 10:34:20|13945.99|13825.99|13942.02|13822.02|13945.99|13825.99|13942.02|13822.02|10
1625308470000|2021-07-03 10:34:30|13942.32|13822.32|13943.12|13823.12|13943.22|13823.22|13942.27|13822.27|10
1625308480000|2021-07-03 10:34:40|13943.37|13823.37|13946.47|13826.47|13946.47|13826.47|13943.09|13823.09|10
1625308490000|2021-07-03 10:34:50|13947.2|13827.2|13948.57|13828.57|13949.24|13829.24|13947.2|13827.2|9
1625308500000|2021-07-03 10:35:00|13948.46|13828.46|13948.93|13828.93|13950.14|13830.14|13948.28|13828.28|10
1625308510000|2021-07-03 10:35:10|13948.89|13828.89|13950.22|13830.22|13950.22|13830.22|13948.41|13828.41|10
1625308520000|2021-07-03 10:35:20|13950.48|13830.48|13950.27|13830.27|13950.56|13830.56|13950.27|13830.27|9
1625308530000|2021-07-03 10:35:30|13949.97|13829.97|13948|13828|13949.97|13829.97|13948|13828|8
1625308540000|2021-07-03 10:35:40|13948.06|13828.06|13946.72|13826.72|13948.06|13828.06|13946.58|13826.58|10
1625308550000|2021-07-03 10:35:50|13946.59|13826.59|13945.59|13825.59|13946.59|13826.59|13945.58|13825.58|10
1625308560000|2021-07-03 10:36:00|13945.69|13825.69|13943.06|13823.06|13946.08|13826.08|13943.06|13823.06|10
1625308570000|2021-07-03 10:36:10|13942.13|13822.13|13937.57|13817.57|13942.13|13822.13|13937.57|13817.57|10
1625308580000|2021-07-03 10:36:20|13936.65|13816.65|13936.12|13816.12|13937.87|13817.87|13936.12|13816.12|10
1625308590000|2021-07-03 10:36:30|13935.72|13815.72|13933.46|13813.46|13935.72|13815.72|13932.92|13812.92|9
1625308600000|2021-07-03 10:36:40|13932.33|13812.33|13931.22|13811.22|13932.33|13812.33|13931.11|13811.11|10
1625308610000|2021-07-03 10:36:50|13931|13811|13931.38|13811.38|13932.94|13812.94|13931|13811|9
1625308620000|2021-07-03 10:37:00|13931.06|13811.06|13931.73|13811.73|13931.73|13811.73|13930.55|13810.55|9
1625308630000|2021-07-03 10:37:10|13931.8|13811.8|13935.32|13815.32|13935.44|13815.44|13931.8|13811.8|10
1625308640000|2021-07-03 10:37:20|13935.34|13815.34|13936.62|13816.62|13936.62|13816.62|13935.34|13815.34|10
1625308650000|2021-07-03 10:37:30|13936.88|13816.88|13936.18|13816.18|13937.12|13817.12|13936.08|13816.08|9
1625308660000|2021-07-03 10:37:40|13935.96|13815.96|13936.14|13816.14|13936.25|13816.25|13935.82|13815.82|10
1625308670000|2021-07-03 10:37:50|13936.15|13816.15|13936.16|13816.16|13936.24|13816.24|13935.51|13815.51|10
1625308680000|2021-07-03 10:38:00|13936.68|13816.68|13938.12|13818.12|13938.12|13818.12|13936.47|13816.47|10
1625308690000|2021-07-03 10:38:10|13938.37|13818.37|13939.8|13819.8|13939.8|13819.8|13938.37|13818.37|9
1625308700000|2021-07-03 10:38:20|13939.82|13819.82|13940.54|13820.54|13941.61|13821.61|13939.81|13819.81|9
1625308710000|2021-07-03 10:38:30|13940.38|13820.38|13939.89|13819.89|13940.45|13820.45|13939.41|13819.41|10
1625308720000|2021-07-03 10:38:40|13939.34|13819.34|13937.21|13817.21|13939.55|13819.55|13937.21|13817.21|10
1625308730000|2021-07-03 10:38:50|13936.36|13816.36|13936.33|13816.33|13936.5|13816.5|13936.13|13816.13|9
1625308740000|2021-07-03 10:39:00|13936.23|13816.23|13936.68|13816.68|13936.75|13816.75|13935.94|13815.94|9
1625308750000|2021-07-03 10:39:10|13936.28|13816.28|13936.86|13816.86|13936.86|13816.86|13936.12|13816.12|8
1625308760000|2021-07-03 10:39:20|13936.33|13816.33|13936.63|13816.63|13937.42|13817.42|13936.33|13816.33|8
1625308770000|2021-07-03 10:39:30|13936.62|13816.62|13934.79|13814.79|13936.85|13816.85|13934.79|13814.79|8
1625308780000|2021-07-03 10:39:40|13934.42|13814.42|13934.14|13814.14|13934.58|13814.58|13934.14|13814.14|10
1625308790000|2021-07-03 10:39:50|13934.2|13814.2|13933.92|13813.92|13934.2|13814.2|13932.97|13812.97|9
1625308800000|2021-07-03 10:40:00|13933.82|13813.82|13934.41|13814.41|13934.59|13814.59|13933.78|13813.78|9
1625308810000|2021-07-03 10:40:10|13934.39|13814.39|13935.47|13815.47|13935.47|13815.47|13934.39|13814.39|10
1625308820000|2021-07-03 10:40:20|13935.52|13815.52|13937|13817|13937|13817|13935.52|13815.52|9
1625308830000|2021-07-03 10:40:30|13936.98|13816.98|13939.78|13819.78|13939.78|13819.78|13936.98|13816.98|10
1625308840000|2021-07-03 10:40:40|13939.88|13819.88|13943.5|13823.5|13943.5|13823.5|13939.88|13819.88|10
1625308850000|2021-07-03 10:40:50|13943.44|13823.44|13944.7|13824.7|13944.97|13824.97|13943.44|13823.44|10
1625308860000|2021-07-03 10:41:00|13944.66|13824.66|13944.44|13824.44|13945.47|13825.47|13944.35|13824.35|9
1625308870000|2021-07-03 10:41:10|13944.84|13824.84|13945.53|13825.53|13945.53|13825.53|13944.78|13824.78|10
1625308880000|2021-07-03 10:41:20|13945.57|13825.57|13947.45|13827.45|13947.45|13827.45|13945.3|13825.3|10
1625308890000|2021-07-03 10:41:30|13948.15|13828.15|13950.22|13830.22|13950.26|13830.26|13948.12|13828.12|10
1625308900000|2021-07-03 10:41:40|13950.37|13830.37|13950|13830|13950.74|13830.74|13950|13830|10
1625308910000|2021-07-03 10:41:50|13949.96|13829.96|13950.43|13830.43|13950.43|13830.43|13949.79|13829.79|8
1625308920000|2021-07-03 10:42:00|13950.53|13830.53|13954.39|13834.39|13954.39|13834.39|13950.53|13830.53|10
1625308930000|2021-07-03 10:42:10|13955.14|13835.14|13960.25|13840.25|13960.25|13840.25|13955.14|13835.14|10
1625308940000|2021-07-03 10:42:20|13958.96|13838.96|13958.16|13838.16|13958.96|13838.96|13958.15|13838.15|10
1625308950000|2021-07-03 10:42:30|13958.14|13838.14|13957.22|13837.22|13958.5|13838.5|13957.22|13837.22|10
1625308960000|2021-07-03 10:42:40|13956.84|13836.84|13956.22|13836.22|13956.84|13836.84|13956.22|13836.22|6
1625308970000|2021-07-03 10:42:50|13956.29|13836.29|13956.93|13836.93|13956.96|13836.96|13956.15|13836.15|10
1625308980000|2021-07-03 10:43:00|13957.05|13837.05|13958.25|13838.25|13958.25|13838.25|13956.91|13836.91|10
1625308990000|2021-07-03 10:43:10|13958.5|13838.5|13958.89|13838.89|13959.84|13839.84|13958.03|13838.03|10
1625309000000|2021-07-03 10:43:20|13959.14|13839.14|13963.35|13843.35|13963.48|13843.48|13959.14|13839.14|10
1625309010000|2021-07-03 10:43:30|13963.86|13843.86|13965.02|13845.02|13965.02|13845.02|13963.86|13843.86|10
1625309020000|2021-07-03 10:43:40|13965.5|13845.5|13965.69|13845.69|13966.38|13846.38|13965.16|13845.16|9
1625309030000|2021-07-03 10:43:50|13965.29|13845.29|13963.93|13843.93|13965.53|13845.53|13963.6|13843.6|10
1625309040000|2021-07-03 10:44:00|13963.63|13843.63|13963.34|13843.34|13963.63|13843.63|13962.97|13842.97|10
1625309050000|2021-07-03 10:44:10|13963.19|13843.19|13962.62|13842.62|13963.19|13843.19|13961.92|13841.92|10
1625309060000|2021-07-03 10:44:20|13963.59|13843.59|13962.47|13842.47|13963.79|13843.79|13962.47|13842.47|10
1625309070000|2021-07-03 10:44:30|13962.04|13842.04|13961.75|13841.75|13962.06|13842.06|13961.21|13841.21|10
1625309080000|2021-07-03 10:44:40|13961.94|13841.94|13961.9|13841.9|13962.47|13842.47|13961.9|13841.9|9
1625309090000|2021-07-03 10:44:50|13961.79|13841.79|13959.83|13839.83|13961.79|13841.79|13959.14|13839.14|10
1625309100000|2021-07-03 10:45:00|13959.79|13839.79|13959.46|13839.46|13960.21|13840.21|13959.37|13839.37|9
1625309110000|2021-07-03 10:45:10|13959.76|13839.76|13960.86|13840.86|13961.06|13841.06|13959.76|13839.76|10
1625309120000|2021-07-03 10:45:20|13960.6|13840.6|13961.46|13841.46|13961.46|13841.46|13960.6|13840.6|8
1625309130000|2021-07-03 10:45:30|13961.58|13841.58|13958.97|13838.97|13961.58|13841.58|13958.97|13838.97|10
1625309140000|2021-07-03 10:45:40|13958.95|13838.95|13957.17|13837.17|13958.95|13838.95|13957.17|13837.17|10
1625309150000|2021-07-03 10:45:50|13956.92|13836.92|13955.87|13835.87|13956.92|13836.92|13954.92|13834.92|9
1625309160000|2021-07-03 10:46:00|13955.86|13835.86|13953.06|13833.06|13955.86|13835.86|13953.06|13833.06|9
1625309170000|2021-07-03 10:46:10|13952.61|13832.61|13953.81|13833.81|13955.65|13835.65|13952.55|13832.55|10
1625309180000|2021-07-03 10:46:20|13953.34|13833.34|13951.61|13831.61|13953.34|13833.34|13951.29|13831.29|10
1625309190000|2021-07-03 10:46:30|13951.51|13831.51|13950.97|13830.97|13951.51|13831.51|13950.97|13830.97|9
1625309200000|2021-07-03 10:46:40|13951.06|13831.06|13951.63|13831.63|13951.72|13831.72|13950.47|13830.47|10
1625309210000|2021-07-03 10:46:50|13951.68|13831.68|13951.36|13831.36|13951.81|13831.81|13951.11|13831.11|9
1625309220000|2021-07-03 10:47:00|13950.91|13830.91|13947.7|13827.7|13950.91|13830.91|13947.52|13827.52|10
1625309230000|2021-07-03 10:47:10|13948.79|13828.79|13949.03|13829.03|13950.18|13830.18|13948.79|13828.79|9
1625309240000|2021-07-03 10:47:20|13948.58|13828.58|13949.17|13829.17|13949.17|13829.17|13948.37|13828.37|10
1625309250000|2021-07-03 10:47:30|13949.08|13829.08|13948.87|13828.87|13949.08|13829.08|13948.52|13828.52|8
1625309260000|2021-07-03 10:47:40|13949.27|13829.27|13951.44|13831.44|13951.44|13831.44|13948.83|13828.83|10
1625309270000|2021-07-03 10:47:50|13951.34|13831.34|13951|13831|13951.38|13831.38|13950.31|13830.31|10
1625309280000|2021-07-03 10:48:00|13950.92|13830.92|13949.4|13829.4|13951.81|13831.81|13949.4|13829.4|10
1625309290000|2021-07-03 10:48:10|13949.25|13829.25|13948.05|13828.05|13949.25|13829.25|13947.97|13827.97|9
1625309300000|2021-07-03 10:48:20|13948.42|13828.42|13946.5|13826.5|13948.53|13828.53|13946.5|13826.5|10
1625309310000|2021-07-03 10:48:30|13946.55|13826.55|13947.45|13827.45|13947.51|13827.51|13946.3|13826.3|10
1625309320000|2021-07-03 10:48:40|13947.44|13827.44|13946.73|13826.73|13947.86|13827.86|13946.73|13826.73|9
1625309330000|2021-07-03 10:48:50|13946.49|13826.49|13946.65|13826.65|13946.87|13826.87|13946.49|13826.49|10
1625309340000|2021-07-03 10:49:00|13946.58|13826.58|13946.59|13826.59|13947.35|13827.35|13946.32|13826.32|9
1625309350000|2021-07-03 10:49:10|13946.17|13826.17|13944.61|13824.61|13946.17|13826.17|13944.61|13824.61|8
1625309360000|2021-07-03 10:49:20|13944.62|13824.62|13943.55|13823.55|13944.71|13824.71|13943.55|13823.55|8
1625309370000|2021-07-03 10:49:30|13943.6|13823.6|13943.95|13823.95|13944.38|13824.38|13943.49|13823.49|10
1625309380000|2021-07-03 10:49:40|13944.1|13824.1|13944.37|13824.37|13944.37|13824.37|13944.1|13824.1|6
1625309390000|2021-07-03 10:49:50|13944.09|13824.09|13943.52|13823.52|13944.09|13824.09|13943.52|13823.52|9
1625309400000|2021-07-03 10:50:00|13943.38|13823.38|13940.19|13820.19|13943.52|13823.52|13940.19|13820.19|10
1625309410000|2021-07-03 10:50:10|13939.73|13819.73|13939.62|13819.62|13940.51|13820.51|13938.53|13818.53|10
1625309420000|2021-07-03 10:50:20|13939.63|13819.63|13941.42|13821.42|13941.42|13821.42|13939.51|13819.51|10
1625309430000|2021-07-03 10:50:30|13941.93|13821.93|13941.97|13821.97|13943.15|13823.15|13941.93|13821.93|10
1625309440000|2021-07-03 10:50:40|13941.78|13821.78|13943.19|13823.19|13943.19|13823.19|13941.54|13821.54|10
1625309450000|2021-07-03 10:50:50|13943.18|13823.18|13941.44|13821.44|13943.18|13823.18|13941.44|13821.44|10
1625309460000|2021-07-03 10:51:00|13941.12|13821.12|13943.18|13823.18|13943.18|13823.18|13941.06|13821.06|10
1625309470000|2021-07-03 10:51:10|13943.36|13823.36|13941.87|13821.87|13943.36|13823.36|13941.41|13821.41|9
1625309480000|2021-07-03 10:51:20|13942.03|13822.03|13943.28|13823.28|13943.28|13823.28|13942.01|13822.01|9
1625309490000|2021-07-03 10:51:30|13943.49|13823.49|13944.82|13824.82|13944.89|13824.89|13943.49|13823.49|10
1625309500000|2021-07-03 10:51:40|13944.83|13824.83|13947.73|13827.73|13947.73|13827.73|13944.83|13824.83|9
1625309510000|2021-07-03 10:51:50|13947.67|13827.67|13946.99|13826.99|13948.01|13828.01|13946.99|13826.99|10
1625309520000|2021-07-03 10:52:00|13946.87|13826.87|13946.41|13826.41|13946.99|13826.99|13946.36|13826.36|9
1625309530000|2021-07-03 10:52:10|13947.17|13827.17|13948.27|13828.27|13948.27|13828.27|13947.17|13827.17|10
1625309540000|2021-07-03 10:52:20|13948.36|13828.36|13949.34|13829.34|13949.34|13829.34|13948.28|13828.28|8
1625309550000|2021-07-03 10:52:30|13949.33|13829.33|13950.45|13830.45|13950.45|13830.45|13949.06|13829.06|9
1625309560000|2021-07-03 10:52:40|13950.57|13830.57|13951|13831|13951.25|13831.25|13950.57|13830.57|10
1625309570000|2021-07-03 10:52:50|13950.94|13830.94|13950.96|13830.96|13951.05|13831.05|13950.73|13830.73|8
1625309580000|2021-07-03 10:53:00|13951.49|13831.49|13952.09|13832.09|13952.34|13832.34|13951.49|13831.49|10
1625309590000|2021-07-03 10:53:10|13952.48|13832.48|13953.36|13833.36|13953.36|13833.36|13951.18|13831.18|9
1625309600000|2021-07-03 10:53:20|13953.56|13833.56|13955.97|13835.97|13955.97|13835.97|13953.56|13833.56|9
1625309610000|2021-07-03 10:53:30|13955.12|13835.12|13955.36|13835.36|13955.36|13835.36|13954.53|13834.53|10
1625309620000|2021-07-03 10:53:40|13955.35|13835.35|13956.38|13836.38|13956.38|13836.38|13955.35|13835.35|10
1625309630000|2021-07-03 10:53:50|13956.37|13836.37|13954.04|13834.04|13956.37|13836.37|13954.04|13834.04|8
1625309640000|2021-07-03 10:54:00|13953.44|13833.44|13950.96|13830.96|13953.44|13833.44|13950.85|13830.85|9
1625309650000|2021-07-03 10:54:10|13950.52|13830.52|13949.74|13829.74|13950.75|13830.75|13949.61|13829.61|10
1625309660000|2021-07-03 10:54:20|13949.65|13829.65|13948.71|13828.71|13949.72|13829.72|13948.71|13828.71|9
1625309670000|2021-07-03 10:54:30|13947.51|13827.51|13946.83|13826.83|13947.51|13827.51|13946.44|13826.44|10
1625309680000|2021-07-03 10:54:40|13947.2|13827.2|13948.67|13828.67|13949.22|13829.22|13947.2|13827.2|10
1625309690000|2021-07-03 10:54:50|13948.73|13828.73|13949.04|13829.04|13950.62|13830.62|13948.73|13828.73|9
1625309700000|2021-07-03 10:55:00|13948.99|13828.99|13951.91|13831.91|13951.91|13831.91|13948.99|13828.99|10
1625309710000|2021-07-03 10:55:10|13951.82|13831.82|13952.57|13832.57|13953.41|13833.41|13951.82|13831.82|10
1625309720000|2021-07-03 10:55:20|13952.61|13832.61|13952.97|13832.97|13952.97|13832.97|13952.61|13832.61|10
1625309730000|2021-07-03 10:55:30|13952.21|13832.21|13953.11|13833.11|13953.14|13833.14|13952.09|13832.09|7
1625309740000|2021-07-03 10:55:40|13952.95|13832.95|13952.47|13832.47|13952.95|13832.95|13952.4|13832.4|9
1625309750000|2021-07-03 10:55:50|13951.9|13831.9|13950.25|13830.25|13952.22|13832.22|13950.25|13830.25|10
1625309760000|2021-07-03 10:56:00|13949.69|13829.69|13946.79|13826.79|13949.69|13829.69|13946.79|13826.79|9
1625309770000|2021-07-03 10:56:10|13946.7|13826.7|13944.41|13824.41|13946.7|13826.7|13944.41|13824.41|9
1625309780000|2021-07-03 10:56:20|13943.88|13823.88|13943.55|13823.55|13944|13824|13942.92|13822.92|10
1625309790000|2021-07-03 10:56:30|13943.43|13823.43|13941.62|13821.62|13943.43|13823.43|13941.47|13821.47|10
1625309800000|2021-07-03 10:56:40|13940.73|13820.73|13938.55|13818.55|13940.73|13820.73|13938.55|13818.55|9
1625309810000|2021-07-03 10:56:50|13938.28|13818.28|13938.57|13818.57|13939.44|13819.44|13938.05|13818.05|9
1625309820000|2021-07-03 10:57:00|13938.62|13818.62|13939.3|13819.3|13939.3|13819.3|13938.39|13818.39|9
1625309830000|2021-07-03 10:57:10|13939.36|13819.36|13940.74|13820.74|13940.74|13820.74|13939.01|13819.01|10
1625309840000|2021-07-03 10:57:20|13940.45|13820.45|13940.46|13820.46|13941.06|13821.06|13940.42|13820.42|10
1625309850000|2021-07-03 10:57:30|13940.8|13820.8|13941.91|13821.91|13941.91|13821.91|13940.72|13820.72|9
1625309860000|2021-07-03 10:57:40|13942.35|13822.35|13944.57|13824.57|13944.57|13824.57|13942.35|13822.35|10
1625309870000|2021-07-03 10:57:50|13944.74|13824.74|13946.03|13826.03|13946.48|13826.48|13944.74|13824.74|10
1625309880000|2021-07-03 10:58:00|13946.02|13826.02|13946.74|13826.74|13947.38|13827.38|13946.02|13826.02|10
1625309890000|2021-07-03 10:58:10|13946.59|13826.59|13946.29|13826.29|13946.83|13826.83|13946.22|13826.22|9
1625309900000|2021-07-03 10:58:20|13947.05|13827.05|13948.21|13828.21|13948.21|13828.21|13946.66|13826.66|9
1625309910000|2021-07-03 10:58:30|13947.77|13827.77|13948.13|13828.13|13948.18|13828.18|13947.56|13827.56|10
1625309920000|2021-07-03 10:58:40|13947.82|13827.82|13946.35|13826.35|13948.23|13828.23|13946.35|13826.35|10
1625309930000|2021-07-03 10:58:50|13946.2|13826.2|13945.66|13825.66|13946.39|13826.39|13945.62|13825.62|6
1625309940000|2021-07-03 10:59:00|13945.05|13825.05|13944.95|13824.95|13945.23|13825.23|13944.88|13824.88|10
1625309950000|2021-07-03 10:59:10|13945.16|13825.16|13945.14|13825.14|13945.36|13825.36|13944.81|13824.81|10
1625309960000|2021-07-03 10:59:20|13945.26|13825.26|13945.69|13825.69|13945.69|13825.69|13945.26|13825.26|10
1625309970000|2021-07-03 10:59:30|13945.71|13825.71|13946.94|13826.94|13946.94|13826.94|13945.62|13825.62|9
1625309980000|2021-07-03 10:59:40|13947.78|13827.78|13948.58|13828.58|13948.58|13828.58|13947.72|13827.72|10
1625309990000|2021-07-03 10:59:50|13948.54|13828.54|13948.87|13828.87|13948.87|13828.87|13948.51|13828.51|8
1625310000000|2021-07-03 11:00:00|13949|13829|13954.12|13834.12|13954.12|13834.12|13949|13829|9
1625310010000|2021-07-03 11:00:10|13954.53|13834.53|13955.22|13835.22|13955.49|13835.49|13954.48|13834.48|10
1625310020000|2021-07-03 11:00:20|13955.23|13835.23|13954.84|13834.84|13955.92|13835.92|13954.6|13834.6|10
1625310030000|2021-07-03 11:00:30|13955.47|13835.47|13953.52|13833.52|13955.56|13835.56|13953.24|13833.24|10
1625310040000|2021-07-03 11:00:40|13953.31|13833.31|13949.93|13829.93|13953.31|13833.31|13949.93|13829.93|9
1625310050000|2021-07-03 11:00:50|13949.63|13829.63|13947.83|13827.83|13949.63|13829.63|13947.78|13827.78|9
1625310060000|2021-07-03 11:01:00|13948.18|13828.18|13947.18|13827.18|13948.22|13828.22|13947.18|13827.18|9
1625310070000|2021-07-03 11:01:10|13947.36|13827.36|13945.72|13825.72|13948.47|13828.47|13945.72|13825.72|10
1625310080000|2021-07-03 11:01:20|13945.83|13825.83|13944.72|13824.72|13945.83|13825.83|13944.72|13824.72|10
1625310090000|2021-07-03 11:01:30|13944.39|13824.39|13944.68|13824.68|13945.25|13825.25|13944.19|13824.19|10
1625310100000|2021-07-03 11:01:40|13944.64|13824.64|13944.64|13824.64|13944.66|13824.66|13943.62|13823.62|10
1625310110000|2021-07-03 11:01:50|13944.62|13824.62|13942.65|13822.65|13944.62|13824.62|13942.65|13822.65|10
1625310120000|2021-07-03 11:02:00|13942.51|13822.51|13941.11|13821.11|13942.62|13822.62|13941|13821|10
1625310130000|2021-07-03 11:02:10|13940.92|13820.92|13939.01|13819.01|13940.93|13820.93|13939.01|13819.01|10
1625310140000|2021-07-03 11:02:20|13939.05|13819.05|13937.16|13817.16|13939.05|13819.05|13937.14|13817.14|10
1625310150000|2021-07-03 11:02:30|13936.78|13816.78|13935.29|13815.29|13937.58|13817.58|13935.29|13815.29|10
1625310160000|2021-07-03 11:02:40|13935.24|13815.24|13936.13|13816.13|13936.36|13816.36|13935.24|13815.24|10
1625310170000|2021-07-03 11:02:50|13936.6|13816.6|13939.13|13819.13|13939.18|13819.18|13936.51|13816.51|10
1625310180000|2021-07-03 11:03:00|13939.27|13819.27|13937.31|13817.31|13939.63|13819.63|13937.31|13817.31|9
1625310190000|2021-07-03 11:03:10|13938.21|13818.21|13935.77|13815.77|13938.21|13818.21|13935.73|13815.73|10
1625310200000|2021-07-03 11:03:20|13935.72|13815.72|13935.42|13815.42|13935.77|13815.77|13934.47|13814.47|9
1625310210000|2021-07-03 11:03:30|13936.6|13816.6|13932.46|13812.46|13936.6|13816.6|13932.46|13812.46|10
1625310220000|2021-07-03 11:03:40|13932.68|13812.68|13927.61|13807.61|13932.68|13812.68|13927.61|13807.61|10
1625310230000|2021-07-03 11:03:50|13927.43|13807.43|13925.39|13805.39|13927.43|13807.43|13925.18|13805.18|10
1625310240000|2021-07-03 11:04:00|13925.35|13805.35|13924.09|13804.09|13925.35|13805.35|13923.51|13803.51|9
1625310250000|2021-07-03 11:04:10|13924.1|13804.1|13920.82|13800.82|13924.1|13804.1|13920.82|13800.82|10
1625310260000|2021-07-03 11:04:20|13920.84|13800.84|13920.25|13800.25|13920.88|13800.88|13920.03|13800.03|10
1625310270000|2021-07-03 11:04:30|13920.34|13800.34|13918.13|13798.13|13920.34|13800.34|13918.13|13798.13|10
1625310280000|2021-07-03 11:04:40|13918.25|13798.25|13918.33|13798.33|13918.33|13798.33|13916.89|13796.89|10
1625310290000|2021-07-03 11:04:50|13918.13|13798.13|13918.18|13798.18|13918.99|13798.99|13918.13|13798.13|9
1625310300000|2021-07-03 11:05:00|13919.1|13799.1|13917.54|13797.54|13919.12|13799.12|13917.54|13797.54|9
1625310310000|2021-07-03 11:05:10|13917.8|13797.8|13917.68|13797.68|13918.5|13798.5|13917.33|13797.33|10
1625310320000|2021-07-03 11:05:20|13917.69|13797.69|13919.16|13799.16|13919.16|13799.16|13917.69|13797.69|9
1625310330000|2021-07-03 11:05:30|13919.03|13799.03|13918.9|13798.9|13919.03|13799.03|13917.97|13797.97|9
1625310340000|2021-07-03 11:05:40|13919.14|13799.14|13918.1|13798.1|13919.14|13799.14|13917.67|13797.67|10
1625310350000|2021-07-03 11:05:50|13918.08|13798.08|13917|13797|13918.08|13798.08|13916.98|13796.98|10
1625310360000|2021-07-03 11:06:00|13916.93|13796.93|13917.62|13797.62|13917.62|13797.62|13915.32|13795.32|10
1625310370000|2021-07-03 11:06:10|13918.27|13798.27|13922.39|13802.39|13922.39|13802.39|13918.27|13798.27|10
1625310380000|2021-07-03 11:06:20|13922.52|13802.52|13925.17|13805.17|13925.17|13805.17|13922.52|13802.52|10
1625310390000|2021-07-03 11:06:30|13925.66|13805.66|13927.1|13807.1|13927.46|13807.46|13925.57|13805.57|10
1625310400000|2021-07-03 11:06:40|13927.22|13807.22|13927.63|13807.63|13927.86|13807.86|13926.69|13806.69|10
1625310410000|2021-07-03 11:06:50|13926.55|13806.55|13925.32|13805.32|13926.57|13806.57|13925.23|13805.23|10
1625310420000|2021-07-03 11:07:00|13925.59|13805.59|13928.44|13808.44|13928.44|13808.44|13925.59|13805.59|10
1625310430000|2021-07-03 11:07:10|13928.47|13808.47|13930.03|13810.03|13930.03|13810.03|13928.08|13808.08|10
1625310440000|2021-07-03 11:07:20|13930.18|13810.18|13931.74|13811.74|13931.75|13811.75|13930.18|13810.18|9
1625310450000|2021-07-03 11:07:30|13932.33|13812.33|13932.33|13812.33|13932.33|13812.33|13931.68|13811.68|10
1625310460000|2021-07-03 11:07:40|13932.22|13812.22|13932.91|13812.91|13933.71|13813.71|13932.22|13812.22|10
1625310470000|2021-07-03 11:07:50|13932.88|13812.88|13933.15|13813.15|13933.22|13813.22|13932.25|13812.25|9
1625310480000|2021-07-03 11:08:00|13932.98|13812.98|13932.84|13812.84|13933.13|13813.13|13932.84|13812.84|10
1625310490000|2021-07-03 11:08:10|13932.75|13812.75|13931.39|13811.39|13932.8|13812.8|13931.39|13811.39|9
1625310500000|2021-07-03 11:08:20|13931.45|13811.45|13932.3|13812.3|13932.3|13812.3|13930.56|13810.56|9
1625310510000|2021-07-03 11:08:30|13932.47|13812.47|13931.53|13811.53|13933.25|13813.25|13931.53|13811.53|10
1625310520000|2021-07-03 11:08:40|13931|13811|13928.23|13808.23|13931|13811|13928.23|13808.23|8
1625310530000|2021-07-03 11:08:50|13928.16|13808.16|13927.16|13807.16|13928.28|13808.28|13927.16|13807.16|8
1625310540000|2021-07-03 11:09:00|13927.12|13807.12|13925.79|13805.79|13927.12|13807.12|13925.79|13805.79|10
1625310550000|2021-07-03 11:09:10|13925.34|13805.34|13922.16|13802.16|13925.34|13805.34|13922.16|13802.16|10
1625310560000|2021-07-03 11:09:20|13921.12|13801.12|13919.31|13799.31|13921.12|13801.12|13919.31|13799.31|9
1625310570000|2021-07-03 11:09:30|13919.57|13799.57|13920.23|13800.23|13920.28|13800.28|13919.57|13799.57|8
1625310580000|2021-07-03 11:09:40|13920.46|13800.46|13920.33|13800.33|13921.35|13801.35|13920.14|13800.14|10
1625310590000|2021-07-03 11:09:50|13920.38|13800.38|13919.69|13799.69|13920.48|13800.48|13919.69|13799.69|8
1625310600000|2021-07-03 11:10:00|13919.97|13799.97|13922.16|13802.16|13922.22|13802.22|13919.78|13799.78|10
1625310610000|2021-07-03 11:10:10|13922.12|13802.12|13923.74|13803.74|13924.66|13804.66|13922.12|13802.12|10
1625310620000|2021-07-03 11:10:20|13923.75|13803.75|13924.59|13804.59|13925.25|13805.25|13923.42|13803.42|10
1625310630000|2021-07-03 11:10:30|13924.39|13804.39|13924.36|13804.36|13925.27|13805.27|13924.36|13804.36|7
1625310640000|2021-07-03 11:10:40|13924.27|13804.27|13926.05|13806.05|13926.05|13806.05|13924.24|13804.24|10
1625310650000|2021-07-03 11:10:50|13926.08|13806.08|13925.34|13805.34|13926.08|13806.08|13924.99|13804.99|8
1625310660000|2021-07-03 11:11:00|13925.32|13805.32|13926.02|13806.02|13926.2|13806.2|13925.32|13805.32|10
1625310670000|2021-07-03 11:11:10|13925.2|13805.2|13922.65|13802.65|13925.2|13805.2|13922.65|13802.65|10
1625310680000|2021-07-03 11:11:20|13922.41|13802.41|13923.56|13803.56|13924.21|13804.21|13922.41|13802.41|10
1625310690000|2021-07-03 11:11:30|13923.64|13803.64|13923.71|13803.71|13923.74|13803.74|13923.52|13803.52|9
1625310700000|2021-07-03 11:11:40|13923.76|13803.76|13923.55|13803.55|13923.78|13803.78|13923.43|13803.43|9
1625310710000|2021-07-03 11:11:50|13923.61|13803.61|13921.48|13801.48|13923.61|13803.61|13921.48|13801.48|8
1625310720000|2021-07-03 11:12:00|13921.51|13801.51|13922.24|13802.24|13922.66|13802.66|13921.34|13801.34|9
1625310730000|2021-07-03 11:12:10|13922.28|13802.28|13921.91|13801.91|13922.3|13802.3|13921.89|13801.89|8
1625310740000|2021-07-03 11:12:20|13921.9|13801.9|13921.39|13801.39|13921.9|13801.9|13921.25|13801.25|9
1625310750000|2021-07-03 11:12:30|13921.19|13801.19|13921.35|13801.35|13921.48|13801.48|13921.19|13801.19|9
1625310760000|2021-07-03 11:12:40|13921.27|13801.27|13921.18|13801.18|13922.13|13802.13|13921.09|13801.09|9
1625310770000|2021-07-03 11:12:50|13921.19|13801.19|13919.37|13799.37|13921.19|13801.19|13919.36|13799.36|10
1625310780000|2021-07-03 11:13:00|13918.63|13798.63|13920.65|13800.65|13920.65|13800.65|13916.95|13796.95|10
1625310790000|2021-07-03 11:13:10|13920.57|13800.57|13922.1|13802.1|13922.4|13802.4|13920.46|13800.46|9
1625310800000|2021-07-03 11:13:20|13922.06|13802.06|13923.1|13803.1|13923.1|13803.1|13921.75|13801.75|9
1625310810000|2021-07-03 11:13:30|13923.14|13803.14|13925.9|13805.9|13926.03|13806.03|13923.14|13803.14|10
1625310820000|2021-07-03 11:13:40|13925.89|13805.89|13926.73|13806.73|13926.86|13806.86|13925.89|13805.89|10
1625310830000|2021-07-03 11:13:50|13926.72|13806.72|13924.86|13804.86|13926.72|13806.72|13924.86|13804.86|10
1625310840000|2021-07-03 11:14:00|13924.02|13804.02|13922.69|13802.69|13924.02|13804.02|13921.89|13801.89|10
1625310850000|2021-07-03 11:14:10|13922.82|13802.82|13924.4|13804.4|13924.42|13804.42|13922.82|13802.82|10
1625310860000|2021-07-03 11:14:20|13924.12|13804.12|13923.52|13803.52|13924.12|13804.12|13923.4|13803.4|10
1625310870000|2021-07-03 11:14:30|13923.48|13803.48|13923.57|13803.57|13923.65|13803.65|13923.47|13803.47|7
1625310880000|2021-07-03 11:14:40|13923.55|13803.55|13924.83|13804.83|13924.83|13804.83|13923.44|13803.44|10
1625310890000|2021-07-03 11:14:50|13924.86|13804.86|13924.62|13804.62|13925.12|13805.12|13924.54|13804.54|9
1625310900000|2021-07-03 11:15:00|13924.64|13804.64|13924.68|13804.68|13924.76|13804.76|13924.54|13804.54|10
1625310910000|2021-07-03 11:15:10|13924.76|13804.76|13925.58|13805.58|13925.95|13805.95|13924.76|13804.76|9
1625310920000|2021-07-03 11:15:20|13925.52|13805.52|13926.34|13806.34|13926.34|13806.34|13925.52|13805.52|10
1625310930000|2021-07-03 11:15:30|13926.22|13806.22|13926.74|13806.74|13926.74|13806.74|13926.21|13806.21|7
1625310940000|2021-07-03 11:15:40|13926.87|13806.87|13929.28|13809.28|13929.28|13809.28|13926.87|13806.87|8
1625310950000|2021-07-03 11:15:50|13929.31|13809.31|13931.58|13811.58|13931.6|13811.6|13929.31|13809.31|10
1625310960000|2021-07-03 11:16:00|13931.65|13811.65|13930.61|13810.61|13932.02|13812.02|13930.61|13810.61|10
1625310970000|2021-07-03 11:16:10|13930.53|13810.53|13931.07|13811.07|13931.86|13811.86|13930.51|13810.51|9
1625310980000|2021-07-03 11:16:20|13931.3|13811.3|13931.04|13811.04|13932.57|13812.57|13931.04|13811.04|10
1625310990000|2021-07-03 11:16:30|13930.77|13810.77|13929.67|13809.67|13931.27|13811.27|13929.59|13809.59|10
1625311000000|2021-07-03 11:16:40|13929.62|13809.62|13928.46|13808.46|13929.62|13809.62|13928.46|13808.46|9
1625311010000|2021-07-03 11:16:50|13928.47|13808.47|13928.56|13808.56|13929.3|13809.3|13928.47|13808.47|9
1625311020000|2021-07-03 11:17:00|13928.85|13808.85|13927.61|13807.61|13928.88|13808.88|13927.61|13807.61|10
1625311030000|2021-07-03 11:17:10|13927.4|13807.4|13925.18|13805.18|13927.4|13807.4|13925.18|13805.18|10
1625311040000|2021-07-03 11:17:20|13925.16|13805.16|13923.6|13803.6|13925.42|13805.42|13923.6|13803.6|9
1625311050000|2021-07-03 11:17:30|13922.6|13802.6|13921.47|13801.47|13922.75|13802.75|13921.24|13801.24|10
1625311060000|2021-07-03 11:17:40|13921.25|13801.25|13915.2|13795.2|13921.25|13801.25|13915.2|13795.2|10
1625311070000|2021-07-03 11:17:50|13915.97|13795.97|13910.67|13790.67|13915.97|13795.97|13910.67|13790.67|10
1625311080000|2021-07-03 11:18:00|13910.72|13790.72|13908.75|13788.75|13910.72|13790.72|13908.75|13788.75|9
1625311090000|2021-07-03 11:18:10|13908.69|13788.69|13907.28|13787.28|13909.77|13789.77|13907.28|13787.28|10
1625311100000|2021-07-03 11:18:20|13907.1|13787.1|13905.89|13785.89|13907.1|13787.1|13904.4|13784.4|10
1625311110000|2021-07-03 11:18:30|13906.02|13786.02|13904.59|13784.59|13906.34|13786.34|13904.48|13784.48|10
1625311120000|2021-07-03 11:18:40|13904.53|13784.53|13903.68|13783.68|13904.53|13784.53|13903.36|13783.36|8
1625311130000|2021-07-03 11:18:50|13903.7|13783.7|13899.56|13779.56|13903.77|13783.77|13899.56|13779.56|10
1625311140000|2021-07-03 11:19:00|13899.48|13779.48|13894.17|13774.17|13899.48|13779.48|13894.17|13774.17|9
1625311150000|2021-07-03 11:19:10|13891.48|13771.48|13888.54|13768.54|13891.88|13771.88|13888.54|13768.54|10
1625311160000|2021-07-03 11:19:20|13888.29|13768.29|13884.28|13764.28|13888.63|13768.63|13884.28|13764.28|10
1625311170000|2021-07-03 11:19:30|13883.85|13763.85|13882.75|13762.75|13884.2|13764.2|13882.75|13762.75|10
1625311180000|2021-07-03 11:19:40|13882.69|13762.69|13881.7|13761.7|13883.26|13763.26|13881.7|13761.7|10
1625311190000|2021-07-03 11:19:50|13881.52|13761.52|13882.94|13762.94|13882.94|13762.94|13881.51|13761.51|10
1625311200000|2021-07-03 11:20:00|13880.91|13760.91|13880.58|13760.58|13880.91|13760.91|13879.98|13759.98|10
1625311210000|2021-07-03 11:20:10|13880.75|13760.75|13883.72|13763.72|13884|13764|13880.75|13760.75|10
1625311220000|2021-07-03 11:20:20|13883.92|13763.92|13884.02|13764.02|13884.02|13764.02|13883.11|13763.11|9
1625311230000|2021-07-03 11:20:30|13884.72|13764.72|13886.3|13766.3|13886.3|13766.3|13884.72|13764.72|9
1625311240000|2021-07-03 11:20:40|13886.38|13766.38|13887.06|13767.06|13887.06|13767.06|13886.38|13766.38|8
1625311250000|2021-07-03 11:20:50|13887.43|13767.43|13888.35|13768.35|13888.55|13768.55|13887.33|13767.33|9
1625311260000|2021-07-03 11:21:00|13888.45|13768.45|13883.65|13763.65|13888.64|13768.64|13883.65|13763.65|10
1625311270000|2021-07-03 11:21:10|13883.11|13763.11|13879.06|13759.06|13883.11|13763.11|13879.06|13759.06|10
1625311280000|2021-07-03 11:21:20|13876.85|13756.85|13873.14|13753.14|13876.85|13756.85|13873.14|13753.14|10
1625311290000|2021-07-03 11:21:30|13872.92|13752.92|13870.75|13750.75|13872.92|13752.92|13870.75|13750.75|10
1625311300000|2021-07-03 11:21:40|13871.27|13751.27|13870.5|13750.5|13871.27|13751.27|13870.13|13750.13|9
1625311310000|2021-07-03 11:21:50|13868.98|13748.98|13869.15|13749.15|13870.06|13750.06|13868.37|13748.37|9
1625311320000|2021-07-03 11:22:00|13869.17|13749.17|13868.41|13748.41|13869.17|13749.17|13867.79|13747.79|9
1625311330000|2021-07-03 11:22:10|13868.01|13748.01|13865.45|13745.45|13868.01|13748.01|13865.45|13745.45|10
1625311340000|2021-07-03 11:22:20|13866.39|13746.39|13866.54|13746.54|13866.54|13746.54|13865.76|13745.76|9
1625311350000|2021-07-03 11:22:30|13866.23|13746.23|13865.8|13745.8|13866.23|13746.23|13864.55|13744.55|10
1625311360000|2021-07-03 11:22:40|13865.97|13745.97|13865.45|13745.45|13866.06|13746.06|13865.35|13745.35|9
1625311370000|2021-07-03 11:22:50|13865.79|13745.79|13865.03|13745.03|13865.79|13745.79|13865.03|13745.03|10
1625311380000|2021-07-03 11:23:00|13865.27|13745.27|13865.26|13745.26|13865.45|13745.45|13865.14|13745.14|10
1625311390000|2021-07-03 11:23:10|13864.9|13744.9|13866.05|13746.05|13866.13|13746.13|13864.9|13744.9|10
1625311400000|2021-07-03 11:23:20|13866.29|13746.29|13869.09|13749.09|13869.09|13749.09|13866.28|13746.28|10
1625311410000|2021-07-03 11:23:30|13869.38|13749.38|13870.15|13750.15|13870.45|13750.45|13869.34|13749.34|10
1625311420000|2021-07-03 11:23:40|13870.14|13750.14|13871.14|13751.14|13871.14|13751.14|13869.99|13749.99|8
1625311430000|2021-07-03 11:23:50|13871.17|13751.17|13872.75|13752.75|13872.75|13752.75|13870.95|13750.95|9
1625311440000|2021-07-03 11:24:00|13872.69|13752.69|13871.42|13751.42|13872.69|13752.69|13871.42|13751.42|9
1625311450000|2021-07-03 11:24:10|13871.52|13751.52|13872.93|13752.93|13873.01|13753.01|13871.24|13751.24|9
1625311460000|2021-07-03 11:24:20|13872.72|13752.72|13874.31|13754.31|13874.31|13754.31|13872.72|13752.72|10
1625311470000|2021-07-03 11:24:30|13874.38|13754.38|13873.91|13753.91|13874.65|13754.65|13873.88|13753.88|6
1625311480000|2021-07-03 11:24:40|13873.62|13753.62|13873.88|13753.88|13874.19|13754.19|13873.56|13753.56|8
1625311490000|2021-07-03 11:24:50|13873.84|13753.84|13875.35|13755.35|13875.47|13755.47|13873.84|13753.84|10
1625311500000|2021-07-03 11:25:00|13875.12|13755.12|13877.54|13757.54|13877.54|13757.54|13874.87|13754.87|10
1625311510000|2021-07-03 11:25:10|13878.11|13758.11|13885.03|13765.03|13885.03|13765.03|13878.07|13758.07|10
1625311520000|2021-07-03 11:25:20|13886.4|13766.4|13886.58|13766.58|13887.21|13767.21|13886.4|13766.4|7
1625311530000|2021-07-03 11:25:30|13886.55|13766.55|13887.39|13767.39|13887.39|13767.39|13886.48|13766.48|9
1625311540000|2021-07-03 11:25:40|13887.64|13767.64|13887.77|13767.77|13888|13768|13887.64|13767.64|10
1625311550000|2021-07-03 11:25:50|13887.93|13767.93|13887.37|13767.37|13887.93|13767.93|13887.36|13767.36|8
1625311560000|2021-07-03 11:26:00|13887.51|13767.51|13887.53|13767.53|13887.53|13767.53|13886.87|13766.87|10
1625311570000|2021-07-03 11:26:10|13887.24|13767.24|13887.35|13767.35|13887.44|13767.44|13886.54|13766.54|9
1625311580000|2021-07-03 11:26:20|13887.32|13767.32|13888.13|13768.13|13888.15|13768.15|13887.32|13767.32|10
1625311590000|2021-07-03 11:26:30|13888.18|13768.18|13890.2|13770.2|13890.2|13770.2|13888.18|13768.18|9
1625311600000|2021-07-03 11:26:40|13888.89|13768.89|13887.53|13767.53|13888.89|13768.89|13886.56|13766.56|9
1625311610000|2021-07-03 11:26:50|13887.2|13767.2|13886.05|13766.05|13887.2|13767.2|13886.05|13766.05|10
1625311620000|2021-07-03 11:27:00|13886.12|13766.12|13885.64|13765.64|13886.25|13766.25|13885.62|13765.62|9
1625311630000|2021-07-03 11:27:10|13885.67|13765.67|13885.24|13765.24|13885.9|13765.9|13885.14|13765.14|10
1625311640000|2021-07-03 11:27:20|13885.37|13765.37|13887.53|13767.53|13887.53|13767.53|13885.37|13765.37|9
1625311650000|2021-07-03 11:27:30|13887.43|13767.43|13888.13|13768.13|13888.38|13768.38|13887.43|13767.43|10
1625311660000|2021-07-03 11:27:40|13888.4|13768.4|13889.1|13769.1|13889.14|13769.14|13888.29|13768.29|10
1625311670000|2021-07-03 11:27:50|13890.18|13770.18|13889.66|13769.66|13890.49|13770.49|13889.66|13769.66|9
1625311680000|2021-07-03 11:28:00|13889.62|13769.62|13889.18|13769.18|13889.75|13769.75|13889.02|13769.02|10
1625311690000|2021-07-03 11:28:10|13889.06|13769.06|13889.22|13769.22|13889.22|13769.22|13888.81|13768.81|10
1625311700000|2021-07-03 11:28:20|13889.07|13769.07|13888.98|13768.98|13889.46|13769.46|13888.98|13768.98|9
1625311710000|2021-07-03 11:28:30|13889|13769|13887.46|13767.46|13889|13769|13887.46|13767.46|9
1625311720000|2021-07-03 11:28:40|13887.29|13767.29|13888.21|13768.21|13888.21|13768.21|13887.29|13767.29|10
1625311730000|2021-07-03 11:28:50|13889.1|13769.1|13889.33|13769.33|13889.77|13769.77|13888.91|13768.91|9
1625311740000|2021-07-03 11:29:00|13887.61|13767.61|13889.78|13769.78|13889.78|13769.78|13887.61|13767.61|8
1625311750000|2021-07-03 11:29:10|13890.02|13770.02|13890.52|13770.52|13890.62|13770.62|13890.02|13770.02|10
1625311760000|2021-07-03 11:29:20|13889.97|13769.97|13890.43|13770.43|13890.43|13770.43|13889.51|13769.51|10
1625311770000|2021-07-03 11:29:30|13890.32|13770.32|13888.45|13768.45|13890.45|13770.45|13888.45|13768.45|9
1625311780000|2021-07-03 11:29:40|13888.41|13768.41|13890.9|13770.9|13890.9|13770.9|13887.92|13767.92|9
1625311790000|2021-07-03 11:29:50|13890.82|13770.82|13892.1|13772.1|13892.23|13772.23|13890.82|13770.82|9
1625311800000|2021-07-03 11:30:00|13891.98|13771.98|13891.01|13771.01|13892.13|13772.13|13891.01|13771.01|10
1625311810000|2021-07-03 11:30:10|13890.8|13770.8|13892.57|13772.57|13892.57|13772.57|13890.8|13770.8|10
1625311820000|2021-07-03 11:30:20|13892.69|13772.69|13894.16|13774.16|13894.16|13774.16|13892.69|13772.69|9
1625311830000|2021-07-03 11:30:30|13894.15|13774.15|13893.2|13773.2|13894.15|13774.15|13892.4|13772.4|10
1625311840000|2021-07-03 11:30:40|13893.11|13773.11|13890.67|13770.67|13893.14|13773.14|13890.67|13770.67|9
1625311850000|2021-07-03 11:30:50|13890.68|13770.68|13885.75|13765.75|13890.68|13770.68|13885.75|13765.75|10
1625311860000|2021-07-03 11:31:00|13884.94|13764.94|13883.62|13763.62|13884.94|13764.94|13883.48|13763.48|10
1625311870000|2021-07-03 11:31:10|13882.93|13762.93|13882.97|13762.97|13883.01|13763.01|13882.87|13762.87|10
1625311880000|2021-07-03 11:31:20|13882.98|13762.98|13882.77|13762.77|13882.98|13762.98|13881.89|13761.89|9
1625311890000|2021-07-03 11:31:30|13883.13|13763.13|13881.97|13761.97|13883.13|13763.13|13881.97|13761.97|10
1625311900000|2021-07-03 11:31:40|13881.87|13761.87|13879.83|13759.83|13881.87|13761.87|13879.83|13759.83|10
1625311910000|2021-07-03 11:31:50|13878.65|13758.65|13873.57|13753.57|13879.01|13759.01|13873.57|13753.57|10
1625311920000|2021-07-03 11:32:00|13872.35|13752.35|13870.57|13750.57|13872.75|13752.75|13870.57|13750.57|10
1625311930000|2021-07-03 11:32:10|13870.02|13750.02|13868.5|13748.5|13870.79|13750.79|13868.5|13748.5|10
1625311940000|2021-07-03 11:32:20|13867.89|13747.89|13866.53|13746.53|13867.94|13747.94|13866.53|13746.53|10
1625311950000|2021-07-03 11:32:30|13866.54|13746.54|13862.06|13742.06|13866.54|13746.54|13862.06|13742.06|10
1625311960000|2021-07-03 11:32:40|13862.7|13742.7|13858.15|13738.15|13862.74|13742.74|13858.15|13738.15|10
1625311970000|2021-07-03 11:32:50|13858.07|13738.07|13858.33|13738.33|13858.33|13738.33|13857.33|13737.33|10
1625311980000|2021-07-03 11:33:00|13858.26|13738.26|13858.25|13738.25|13858.44|13738.44|13858.1|13738.1|8
1625311990000|2021-07-03 11:33:10|13858.49|13738.49|13857.08|13737.08|13858.93|13738.93|13857.08|13737.08|10
1625312000000|2021-07-03 11:33:20|13856.75|13736.75|13856.29|13736.29|13857.67|13737.67|13856.15|13736.15|10
1625312010000|2021-07-03 11:33:30|13855.69|13735.69|13859.56|13739.56|13859.56|13739.56|13855.69|13735.69|10
1625312020000|2021-07-03 11:33:40|13860.05|13740.05|13863.47|13743.47|13863.47|13743.47|13860.05|13740.05|10
1625312030000|2021-07-03 11:33:50|13863.45|13743.45|13863.49|13743.49|13863.49|13743.49|13862.64|13742.64|9
1625312040000|2021-07-03 11:34:00|13863.52|13743.52|13863.01|13743.01|13864.05|13744.05|13863.01|13743.01|10
1625312050000|2021-07-03 11:34:10|13862.8|13742.8|13861.55|13741.55|13862.8|13742.8|13861.54|13741.54|10
1625312060000|2021-07-03 11:34:20|13861.58|13741.58|13859.69|13739.69|13861.58|13741.58|13859.63|13739.63|10
1625312070000|2021-07-03 11:34:30|13859.7|13739.7|13858.97|13738.97|13859.77|13739.77|13858.97|13738.97|9
1625312080000|2021-07-03 11:34:40|13858.98|13738.98|13857.71|13737.71|13858.98|13738.98|13857.71|13737.71|8
1625312090000|2021-07-03 11:34:50|13857.84|13737.84|13858.9|13738.9|13859.02|13739.02|13857.84|13737.84|10
1625312100000|2021-07-03 11:35:00|13858.62|13738.62|13858.84|13738.84|13858.87|13738.87|13857.77|13737.77|9
1625312110000|2021-07-03 11:35:10|13857.7|13737.7|13857.39|13737.39|13857.81|13737.81|13857.39|13737.39|9
1625312120000|2021-07-03 11:35:20|13857.3|13737.3|13857.31|13737.31|13857.4|13737.4|13856.4|13736.4|9
1625312130000|2021-07-03 11:35:30|13857.4|13737.4|13856.1|13736.1|13857.4|13737.4|13855.37|13735.37|10
1625312140000|2021-07-03 11:35:40|13856.2|13736.2|13852.36|13732.36|13856.2|13736.2|13852.36|13732.36|10
1625312150000|2021-07-03 11:35:50|13852.46|13732.46|13850.54|13730.54|13852.46|13732.46|13850.34|13730.34|10
1625312160000|2021-07-03 11:36:00|13850.71|13730.71|13849.87|13729.87|13850.71|13730.71|13849.87|13729.87|9
1625312170000|2021-07-03 11:36:10|13850.06|13730.06|13850.01|13730.01|13850.06|13730.06|13848.49|13728.49|10
1625312180000|2021-07-03 11:36:20|13850.03|13730.03|13849.22|13729.22|13850.03|13730.03|13849|13729|9
1625312190000|2021-07-03 11:36:30|13849.38|13729.38|13849|13729|13849.63|13729.63|13848.97|13728.97|9
1625312200000|2021-07-03 11:36:40|13848.94|13728.94|13850.43|13730.43|13850.43|13730.43|13848.94|13728.94|10
1625312210000|2021-07-03 11:36:50|13850.19|13730.19|13849.83|13729.83|13850.39|13730.39|13849.83|13729.83|9
1625312220000|2021-07-03 11:37:00|13849.51|13729.51|13850.29|13730.29|13850.29|13730.29|13849.37|13729.37|10
1625312230000|2021-07-03 11:37:10|13850.27|13730.27|13851.45|13731.45|13851.45|13731.45|13849.42|13729.42|10
1625312240000|2021-07-03 11:37:20|13851.41|13731.41|13851.99|13731.99|13851.99|13731.99|13851.23|13731.23|10
1625312250000|2021-07-03 11:37:30|13851.88|13731.88|13854.53|13734.53|13854.53|13734.53|13851.88|13731.88|10
1625312260000|2021-07-03 11:37:40|13854.65|13734.65|13853.61|13733.61|13854.93|13734.93|13853.61|13733.61|10
1625312270000|2021-07-03 11:37:50|13853.71|13733.71|13854.45|13734.45|13854.45|13734.45|13853.69|13733.69|10
1625312280000|2021-07-03 11:38:00|13854.65|13734.65|13855.27|13735.27|13855.41|13735.41|13854.65|13734.65|9
1625312290000|2021-07-03 11:38:10|13855.58|13735.58|13857.56|13737.56|13857.56|13737.56|13855.58|13735.58|8
1625312300000|2021-07-03 11:38:20|13857.57|13737.57|13858.62|13738.62|13858.62|13738.62|13857.32|13737.32|10
1625312310000|2021-07-03 11:38:30|13858.46|13738.46|13858.76|13738.76|13859.55|13739.55|13858.34|13738.34|8
1625312320000|2021-07-03 11:38:40|13858.56|13738.56|13859.17|13739.17|13859.17|13739.17|13858.35|13738.35|8
1625312330000|2021-07-03 11:38:50|13858.89|13738.89|13857.57|13737.57|13859|13739|13857.57|13737.57|8
1625312340000|2021-07-03 11:39:00|13857.26|13737.26|13857.64|13737.64|13857.64|13737.64|13856.8|13736.8|8
1625312350000|2021-07-03 11:39:10|13857.43|13737.43|13856.72|13736.72|13857.65|13737.65|13856.7|13736.7|8
1625312360000|2021-07-03 11:39:20|13856.6|13736.6|13856.55|13736.55|13856.81|13736.81|13856.55|13736.55|9
1625312370000|2021-07-03 11:39:30|13856.52|13736.52|13857.87|13737.87|13857.87|13737.87|13856.52|13736.52|8
1625312380000|2021-07-03 11:39:40|13857.72|13737.72|13855.86|13735.86|13857.72|13737.72|13855.86|13735.86|9
1625312390000|2021-07-03 11:39:50|13855.04|13735.04|13851.37|13731.37|13855.04|13735.04|13851.37|13731.37|9
1625312400000|2021-07-03 11:40:00|13850.83|13730.83|13847.78|13727.78|13850.83|13730.83|13847.78|13727.78|9
1625312410000|2021-07-03 11:40:10|13848.16|13728.16|13850.08|13730.08|13850.08|13730.08|13848.09|13728.09|8
1625312420000|2021-07-03 11:40:20|13850.1|13730.1|13851.43|13731.43|13851.46|13731.46|13850.1|13730.1|9
1625312430000|2021-07-03 11:40:30|13851.39|13731.39|13850.79|13730.79|13852.35|13732.35|13850.79|13730.79|10
1625312440000|2021-07-03 11:40:40|13850.77|13730.77|13851.13|13731.13|13851.34|13731.34|13850.77|13730.77|8
1625312450000|2021-07-03 11:40:50|13851.04|13731.04|13856.31|13736.31|13856.31|13736.31|13851.04|13731.04|9
1625312460000|2021-07-03 11:41:00|13856.32|13736.32|13856.07|13736.07|13857.22|13737.22|13856.07|13736.07|10
1625312470000|2021-07-03 11:41:10|13856.89|13736.89|13856|13736|13857.36|13737.36|13855.56|13735.56|10
1625312480000|2021-07-03 11:41:20|13855.99|13735.99|13859.9|13739.9|13859.9|13739.9|13855.99|13735.99|10
1625312490000|2021-07-03 11:41:30|13861|13741|13863.53|13743.53|13863.53|13743.53|13861|13741|9
1625312500000|2021-07-03 11:41:40|13863.79|13743.79|13864.44|13744.44|13864.44|13744.44|13863.79|13743.79|9
1625312510000|2021-07-03 11:41:50|13864.64|13744.64|13863.94|13743.94|13864.82|13744.82|13863.79|13743.79|10
1625312520000|2021-07-03 11:42:00|13863.93|13743.93|13864.83|13744.83|13864.83|13744.83|13863.84|13743.84|9
1625312530000|2021-07-03 11:42:10|13864.65|13744.65|13865|13745|13865.22|13745.22|13864.65|13744.65|9
1625312540000|2021-07-03 11:42:20|13864.95|13744.95|13865.19|13745.19|13865.64|13745.64|13864.95|13744.95|10
1625312550000|2021-07-03 11:42:30|13865.26|13745.26|13866.28|13746.28|13866.31|13746.31|13865.2|13745.2|10
1625312560000|2021-07-03 11:42:40|13866.1|13746.1|13865.54|13745.54|13866.35|13746.35|13865.51|13745.51|9
1625312570000|2021-07-03 11:42:50|13865.67|13745.67|13864.39|13744.39|13865.67|13745.67|13864.27|13744.27|9
1625312580000|2021-07-03 11:43:00|13864.58|13744.58|13865.41|13745.41|13865.41|13745.41|13864.57|13744.57|9
1625312590000|2021-07-03 11:43:10|13865.38|13745.38|13865.99|13745.99|13865.99|13745.99|13865.38|13745.38|10
1625312600000|2021-07-03 11:43:20|13866.01|13746.01|13866.2|13746.2|13866.28|13746.28|13865.66|13745.66|10
1625312610000|2021-07-03 11:43:30|13866.15|13746.15|13867.06|13747.06|13867.3|13747.3|13866.15|13746.15|10
1625312620000|2021-07-03 11:43:40|13867.29|13747.29|13867.27|13747.27|13867.47|13747.47|13867.19|13747.19|7
1625312630000|2021-07-03 11:43:50|13867.33|13747.33|13867.21|13747.21|13867.33|13747.33|13866.39|13746.39|9
1625312640000|2021-07-03 11:44:00|13867.16|13747.16|13866.84|13746.84|13867.39|13747.39|13866.84|13746.84|10
1625312650000|2021-07-03 11:44:10|13866.83|13746.83|13864.48|13744.48|13866.83|13746.83|13864.41|13744.41|8
1625312660000|2021-07-03 11:44:20|13864.57|13744.57|13863.79|13743.79|13864.57|13744.57|13863.77|13743.77|7
1625312670000|2021-07-03 11:44:30|13863.85|13743.85|13864.6|13744.6|13864.6|13744.6|13863.78|13743.78|9
1625312680000|2021-07-03 11:44:40|13864.72|13744.72|13864.72|13744.72|13864.79|13744.79|13864.6|13744.6|9
1625312690000|2021-07-03 11:44:50|13864.55|13744.55|13864.41|13744.41|13864.55|13744.55|13864.24|13744.24|9
1625312700000|2021-07-03 11:45:00|13864.19|13744.19|13865.38|13745.38|13865.38|13745.38|13864.11|13744.11|10
1625312710000|2021-07-03 11:45:10|13865.55|13745.55|13866.26|13746.26|13866.27|13746.27|13864.91|13744.91|9
1625312720000|2021-07-03 11:45:20|13866.4|13746.4|13868.58|13748.58|13868.58|13748.58|13866.35|13746.35|9
1625312730000|2021-07-03 11:45:30|13868.69|13748.69|13872.37|13752.37|13872.37|13752.37|13868.69|13748.69|10
1625312740000|2021-07-03 11:45:40|13872.39|13752.39|13873.76|13753.76|13874.95|13754.95|13872.39|13752.39|10
1625312750000|2021-07-03 11:45:50|13873.96|13753.96|13874.78|13754.78|13874.78|13754.78|13873.5|13753.5|9
1625312760000|2021-07-03 11:46:00|13875.02|13755.02|13873.86|13753.86|13875.02|13755.02|13873.86|13753.86|9
1625312770000|2021-07-03 11:46:10|13874.81|13754.81|13873.12|13753.12|13874.81|13754.81|13872.99|13752.99|10
1625312780000|2021-07-03 11:46:20|13873.31|13753.31|13875.35|13755.35|13875.49|13755.49|13873.31|13753.31|10
1625312790000|2021-07-03 11:46:30|13875.34|13755.34|13875.53|13755.53|13875.83|13755.83|13874.84|13754.84|9
1625312800000|2021-07-03 11:46:40|13876.13|13756.13|13877.53|13757.53|13877.56|13757.56|13876.13|13756.13|10
1625312810000|2021-07-03 11:46:50|13877.47|13757.47|13877.06|13757.06|13877.86|13757.86|13877.06|13757.06|8
1625312820000|2021-07-03 11:47:00|13877.61|13757.61|13878.52|13758.52|13878.52|13758.52|13877.48|13757.48|9
1625312830000|2021-07-03 11:47:10|13878.54|13758.54|13878.14|13758.14|13878.59|13758.59|13877.77|13757.77|9
1625312840000|2021-07-03 11:47:20|13878.24|13758.24|13878.61|13758.61|13878.74|13758.74|13877.41|13757.41|9
1625312850000|2021-07-03 11:47:30|13879.92|13759.92|13880.3|13760.3|13880.69|13760.69|13879.92|13759.92|9
1625312860000|2021-07-03 11:47:40|13880.77|13760.77|13877.81|13757.81|13880.94|13760.94|13877.81|13757.81|8
1625312870000|2021-07-03 11:47:50|13877.93|13757.93|13879.76|13759.76|13879.76|13759.76|13877.93|13757.93|10
1625312880000|2021-07-03 11:48:00|13879.81|13759.81|13879.75|13759.75|13880.19|13760.19|13879.74|13759.74|10
1625312890000|2021-07-03 11:48:10|13879.93|13759.93|13879.94|13759.94|13880.15|13760.15|13879.91|13759.91|7
1625312900000|2021-07-03 11:48:20|13879.77|13759.77|13878.66|13758.66|13879.77|13759.77|13878.66|13758.66|10
1625312910000|2021-07-03 11:48:30|13878.03|13758.03|13877.89|13757.89|13878.56|13758.56|13877.83|13757.83|8
1625312920000|2021-07-03 11:48:40|13878.07|13758.07|13880.02|13760.02|13880.02|13760.02|13878.07|13758.07|10
1625312930000|2021-07-03 11:48:50|13879.67|13759.67|13879.43|13759.43|13880.04|13760.04|13879.17|13759.17|10
1625312940000|2021-07-03 11:49:00|13879.71|13759.71|13882.13|13762.13|13882.13|13762.13|13879.71|13759.71|10
1625312950000|2021-07-03 11:49:10|13882.12|13762.12|13882.68|13762.68|13882.74|13762.74|13882.11|13762.11|8
1625312960000|2021-07-03 11:49:20|13882.89|13762.89|13883.46|13763.46|13883.46|13763.46|13882.48|13762.48|9
1625312970000|2021-07-03 11:49:30|13883.43|13763.43|13883.39|13763.39|13883.43|13763.43|13883.17|13763.17|9
1625312980000|2021-07-03 11:49:40|13883.36|13763.36|13884.64|13764.64|13884.64|13764.64|13883.36|13763.36|10
1625312990000|2021-07-03 11:49:50|13884.62|13764.62|13884.41|13764.41|13884.73|13764.73|13884.41|13764.41|7
1625313000000|2021-07-03 11:50:00|13885.04|13765.04|13885.07|13765.07|13885.1|13765.1|13884.69|13764.69|9
1625313010000|2021-07-03 11:50:10|13884.99|13764.99|13884.43|13764.43|13884.99|13764.99|13884.11|13764.11|8
1625313020000|2021-07-03 11:50:20|13883.92|13763.92|13884.46|13764.46|13884.46|13764.46|13883.92|13763.92|7
1625313030000|2021-07-03 11:50:30|13884.66|13764.66|13884.91|13764.91|13884.91|13764.91|13884.59|13764.59|8
1625313040000|2021-07-03 11:50:40|13884.92|13764.92|13884.06|13764.06|13885.04|13765.04|13884.06|13764.06|7
1625313050000|2021-07-03 11:50:50|13884.07|13764.07|13885.05|13765.05|13885.17|13765.17|13884.06|13764.06|7
1625313060000|2021-07-03 11:51:00|13884.92|13764.92|13884.37|13764.37|13884.94|13764.94|13884.21|13764.21|8
1625313070000|2021-07-03 11:51:10|13884.1|13764.1|13883.64|13763.64|13884.61|13764.61|13883.62|13763.62|8
1625313080000|2021-07-03 11:51:20|13883.65|13763.65|13883.62|13763.62|13884.52|13764.52|13883.47|13763.47|10
1625313090000|2021-07-03 11:51:30|13883.45|13763.45|13884.43|13764.43|13884.54|13764.54|13883.45|13763.45|8
1625313100000|2021-07-03 11:51:40|13884.28|13764.28|13884.21|13764.21|13884.56|13764.56|13884.21|13764.21|8
1625313110000|2021-07-03 11:51:50|13884.38|13764.38|13884.2|13764.2|13884.39|13764.39|13884.08|13764.08|10
1625313120000|2021-07-03 11:52:00|13884.28|13764.28|13884.62|13764.62|13884.62|13764.62|13884.23|13764.23|9
1625313130000|2021-07-03 11:52:10|13884.43|13764.43|13884.17|13764.17|13884.43|13764.43|13884.17|13764.17|7
1625313140000|2021-07-03 11:52:20|13884.13|13764.13|13884.13|13764.13|13884.13|13764.13|13883.2|13763.2|8
1625313150000|2021-07-03 11:52:30|13884.15|13764.15|13884.05|13764.05|13884.19|13764.19|13884.05|13764.05|6
1625313160000|2021-07-03 11:52:40|13884.13|13764.13|13886.29|13766.29|13886.29|13766.29|13884.13|13764.13|10
1625313170000|2021-07-03 11:52:50|13886.38|13766.38|13886.58|13766.58|13886.87|13766.87|13886.38|13766.38|8
1625313180000|2021-07-03 11:53:00|13886.4|13766.4|13886.41|13766.41|13886.52|13766.52|13886.38|13766.38|10
1625313190000|2021-07-03 11:53:10|13886.15|13766.15|13885.26|13765.26|13886.15|13766.15|13884.98|13764.98|10
1625313200000|2021-07-03 11:53:20|13885.28|13765.28|13886.36|13766.36|13886.36|13766.36|13885.28|13765.28|7
1625313210000|2021-07-03 11:53:30|13886.54|13766.54|13885.7|13765.7|13886.72|13766.72|13885.7|13765.7|9
1625313220000|2021-07-03 11:53:40|13885.66|13765.66|13886.27|13766.27|13886.27|13766.27|13885.5|13765.5|9
1625313230000|2021-07-03 11:53:50|13886.77|13766.77|13889.89|13769.89|13889.89|13769.89|13886.77|13766.77|9
1625313240000|2021-07-03 11:54:00|13890.2|13770.2|13894.12|13774.12|13894.32|13774.32|13890.2|13770.2|10
1625313250000|2021-07-03 11:54:10|13894.51|13774.51|13896.11|13776.11|13896.55|13776.55|13894.51|13774.51|10
1625313260000|2021-07-03 11:54:20|13896.17|13776.17|13895.14|13775.14|13896.95|13776.95|13895.14|13775.14|10
1625313270000|2021-07-03 11:54:30|13894.65|13774.65|13894.92|13774.92|13894.93|13774.93|13894.63|13774.63|10
1625313280000|2021-07-03 11:54:40|13894.86|13774.86|13894.7|13774.7|13894.86|13774.86|13894.63|13774.63|8
1625313290000|2021-07-03 11:54:50|13894.84|13774.84|13895.53|13775.53|13896.1|13776.1|13894.42|13774.42|10
1625313300000|2021-07-03 11:55:00|13895.36|13775.36|13894.29|13774.29|13895.36|13775.36|13894.07|13774.07|9
1625313310000|2021-07-03 11:55:10|13894.48|13774.48|13898.19|13778.19|13898.19|13778.19|13893.93|13773.93|10
1625313320000|2021-07-03 11:55:20|13898.53|13778.53|13897.95|13777.95|13898.99|13778.99|13897.71|13777.71|10
1625313330000|2021-07-03 11:55:30|13898.17|13778.17|13897.57|13777.57|13898.32|13778.32|13897.57|13777.57|9
1625313340000|2021-07-03 11:55:40|13897.65|13777.65|13897.8|13777.8|13897.8|13777.8|13897.33|13777.33|10
1625313350000|2021-07-03 11:55:50|13897.72|13777.72|13899.23|13779.23|13899.23|13779.23|13897.72|13777.72|10
1625313360000|2021-07-03 11:56:00|13899.43|13779.43|13899.48|13779.48|13900.35|13780.35|13899.43|13779.43|10
1625313370000|2021-07-03 11:56:10|13899.67|13779.67|13899.47|13779.47|13899.87|13779.87|13899.47|13779.47|9
1625313380000|2021-07-03 11:56:20|13899.48|13779.48|13900.65|13780.65|13900.65|13780.65|13899.37|13779.37|7
1625313390000|2021-07-03 11:56:30|13900.51|13780.51|13900.1|13780.1|13900.55|13780.55|13899.58|13779.58|9
1625313400000|2021-07-03 11:56:40|13901.08|13781.08|13903.1|13783.1|13903.1|13783.1|13901.08|13781.08|9
1625313410000|2021-07-03 11:56:50|13903.32|13783.32|13904.37|13784.37|13904.7|13784.7|13903.32|13783.32|10
1625313420000|2021-07-03 11:57:00|13904.53|13784.53|13906.94|13786.94|13906.94|13786.94|13904.53|13784.53|10
1625313430000|2021-07-03 11:57:10|13907.09|13787.09|13907.85|13787.85|13907.85|13787.85|13907.09|13787.09|8
1625313440000|2021-07-03 11:57:20|13908.3|13788.3|13906.62|13786.62|13908.66|13788.66|13906.62|13786.62|9
1625313450000|2021-07-03 11:57:30|13906.43|13786.43|13908.67|13788.67|13908.67|13788.67|13906.43|13786.43|10
1625313460000|2021-07-03 11:57:40|13908.87|13788.87|13906.58|13786.58|13909.03|13789.03|13906.58|13786.58|9
1625313470000|2021-07-03 11:57:50|13906.6|13786.6|13906.94|13786.94|13907.11|13787.11|13906.3|13786.3|9
1625313480000|2021-07-03 11:58:00|13906.92|13786.92|13907.74|13787.74|13907.74|13787.74|13906.19|13786.19|9
1625313490000|2021-07-03 11:58:10|13907|13787|13907.27|13787.27|13907.99|13787.99|13907|13787|9
1625313500000|2021-07-03 11:58:20|13907.68|13787.68|13908.69|13788.69|13908.69|13788.69|13907.68|13787.68|9
1625313510000|2021-07-03 11:58:30|13908.87|13788.87|13910.23|13790.23|13910.3|13790.3|13908.78|13788.78|10
1625313520000|2021-07-03 11:58:40|13910.1|13790.1|13909.72|13789.72|13910.11|13790.11|13909.24|13789.24|9
1625313530000|2021-07-03 11:58:50|13909.98|13789.98|13911.66|13791.66|13911.66|13791.66|13909.98|13789.98|9
1625313540000|2021-07-03 11:59:00|13911.63|13791.63|13911.02|13791.02|13911.98|13791.98|13911.02|13791.02|10
1625313550000|2021-07-03 11:59:10|13910.93|13790.93|13909.83|13789.83|13910.93|13790.93|13909.83|13789.83|7
1625313560000|2021-07-03 11:59:20|13909.86|13789.86|13910.27|13790.27|13910.28|13790.28|13909.86|13789.86|8
1625313570000|2021-07-03 11:59:30|13910.18|13790.18|13910.13|13790.13|13910.96|13790.96|13910.13|13790.13|10
1625313580000|2021-07-03 11:59:40|13909.98|13789.98|13910.7|13790.7|13910.7|13790.7|13909.98|13789.98|9
1625313590000|2021-07-03 11:59:50|13910.57|13790.57|13910.36|13790.36|13911.46|13791.46|13910.35|13790.35|9
1625313600000|2021-07-03 12:00:00|13910.48|13790.48|13914.18|13794.18|13914.18|13794.18|13910.4|13790.4|10
1625313610000|2021-07-03 12:00:10|13915.01|13795.01|13918.22|13798.22|13918.43|13798.43|13915.01|13795.01|10
1625313620000|2021-07-03 12:00:20|13919.53|13799.53|13917.64|13797.64|13919.53|13799.53|13917.53|13797.53|9
1625313630000|2021-07-03 12:00:30|13917.81|13797.81|13915.76|13795.76|13918.38|13798.38|13915.76|13795.76|10
1625313640000|2021-07-03 12:00:40|13915.37|13795.37|13914.19|13794.19|13915.37|13795.37|13914.1|13794.1|10
1625313650000|2021-07-03 12:00:50|13914.11|13794.11|13913.63|13793.63|13914.11|13794.11|13913.63|13793.63|10
1625313660000|2021-07-03 12:01:00|13912.17|13792.17|13911.24|13791.24|13912.17|13792.17|13911.24|13791.24|10
1625313670000|2021-07-03 12:01:10|13911.25|13791.25|13909.77|13789.77|13911.25|13791.25|13909.77|13789.77|10
1625313680000|2021-07-03 12:01:20|13909.82|13789.82|13909.61|13789.61|13909.82|13789.82|13909.55|13789.55|7
1625313690000|2021-07-03 12:01:30|13909.59|13789.59|13910.31|13790.31|13910.42|13790.42|13909.59|13789.59|8
1625313700000|2021-07-03 12:01:40|13910.54|13790.54|13909.95|13789.95|13910.54|13790.54|13909.85|13789.85|9
1625313710000|2021-07-03 12:01:50|13908.43|13788.43|13905.39|13785.39|13908.67|13788.67|13905.39|13785.39|10
1625313720000|2021-07-03 12:02:00|13904.9|13784.9|13904.11|13784.11|13905.39|13785.39|13904.08|13784.08|10
1625313730000|2021-07-03 12:02:10|13903.82|13783.82|13900.31|13780.31|13903.82|13783.82|13900.31|13780.31|9
1625313740000|2021-07-03 12:02:20|13899.7|13779.7|13899.54|13779.54|13899.79|13779.79|13899.35|13779.35|9
1625313750000|2021-07-03 12:02:30|13899.83|13779.83|13901.04|13781.04|13901.04|13781.04|13899.83|13779.83|10
1625313760000|2021-07-03 12:02:40|13902.34|13782.34|13916.57|13796.57|13916.57|13796.57|13902.34|13782.34|10
1625313770000|2021-07-03 12:02:50|13921.1|13801.1|13925.52|13805.52|13925.52|13805.52|13921.1|13801.1|10
1625313780000|2021-07-03 12:03:00|13925.46|13805.46|13934.6|13814.6|13934.6|13814.6|13925.46|13805.46|10
1625313790000|2021-07-03 12:03:10|13933.81|13813.81|13938.5|13818.5|13938.5|13818.5|13933.81|13813.81|10
1625313800000|2021-07-03 12:03:20|13938.22|13818.22|13941.06|13821.06|13941.49|13821.49|13938.22|13818.22|10
1625313810000|2021-07-03 12:03:30|13941.66|13821.66|13942.6|13822.6|13943.27|13823.27|13941.64|13821.64|10
1625313820000|2021-07-03 12:03:40|13943.13|13823.13|13944.95|13824.95|13945.27|13825.27|13943.13|13823.13|10
1625313830000|2021-07-03 12:03:50|13944.8|13824.8|13946.06|13826.06|13946.06|13826.06|13944.79|13824.79|10
1625313840000|2021-07-03 12:04:00|13945.74|13825.74|13943.96|13823.96|13945.84|13825.84|13943.96|13823.96|10
1625313850000|2021-07-03 12:04:10|13943.84|13823.84|13945.19|13825.19|13945.19|13825.19|13943.84|13823.84|9
1625313860000|2021-07-03 12:04:20|13945.1|13825.1|13946.1|13826.1|13946.1|13826.1|13945.1|13825.1|10
1625313870000|2021-07-03 12:04:30|13946.26|13826.26|13951.47|13831.47|13951.56|13831.56|13945.8|13825.8|10
1625313880000|2021-07-03 12:04:40|13952.45|13832.45|13964.51|13844.51|13964.51|13844.51|13952.45|13832.45|10
1625313890000|2021-07-03 12:04:50|13965.59|13845.59|13973.27|13853.27|13973.27|13853.27|13965.59|13845.59|10
1625313900000|2021-07-03 12:05:00|13973.25|13853.25|13988.91|13868.91|13988.91|13868.91|13973.25|13853.25|10
1625313910000|2021-07-03 12:05:10|13988.86|13868.86|13995.01|13875.01|13995.71|13875.71|13988.86|13868.86|10
1625313920000|2021-07-03 12:05:20|13994.18|13874.18|13991.46|13871.46|13994.95|13874.95|13991.46|13871.46|10
1625313930000|2021-07-03 12:05:30|13991.51|13871.51|13991.57|13871.57|13992.01|13872.01|13991.13|13871.13|9
1625313940000|2021-07-03 12:05:40|13991.73|13871.73|13994.71|13874.71|13994.71|13874.71|13991.73|13871.73|10
1625313950000|2021-07-03 12:05:50|13994.73|13874.73|13992.21|13872.21|13994.73|13874.73|13992.21|13872.21|10
1625313960000|2021-07-03 12:06:00|13992.54|13872.54|13993.1|13873.1|13993.1|13873.1|13991.77|13871.77|10
1625313970000|2021-07-03 12:06:10|13992.44|13872.44|13989.51|13869.51|13992.44|13872.44|13989.51|13869.51|10
1625313980000|2021-07-03 12:06:20|13989.48|13869.48|13985.83|13865.83|13989.48|13869.48|13985.83|13865.83|8
1625313990000|2021-07-03 12:06:30|13985.65|13865.65|13977.44|13857.44|13985.65|13865.65|13977.44|13857.44|10
1625314000000|2021-07-03 12:06:40|13977.66|13857.66|13975.37|13855.37|13977.66|13857.66|13975.37|13855.37|9
1625314010000|2021-07-03 12:06:50|13975.4|13855.4|13974.6|13854.6|13976.5|13856.5|13974.6|13854.6|9
1625314020000|2021-07-03 12:07:00|13974.74|13854.74|13973.81|13853.81|13974.74|13854.74|13973.81|13853.81|10
1625314030000|2021-07-03 12:07:10|13973.97|13853.97|13971.85|13851.85|13973.97|13853.97|13971.85|13851.85|10
1625314040000|2021-07-03 12:07:20|13971.39|13851.39|13969.59|13849.59|13972.28|13852.28|13969.59|13849.59|9
1625314050000|2021-07-03 12:07:30|13969.22|13849.22|13967.41|13847.41|13969.22|13849.22|13967.41|13847.41|10
1625314060000|2021-07-03 12:07:40|13967.37|13847.37|13966.82|13846.82|13967.78|13847.78|13966.82|13846.82|10
1625314070000|2021-07-03 12:07:50|13966.93|13846.93|13962.85|13842.85|13966.93|13846.93|13962.24|13842.24|10
1625314080000|2021-07-03 12:08:00|13962.3|13842.3|13959.46|13839.46|13962.3|13842.3|13959.46|13839.46|9
1625314090000|2021-07-03 12:08:10|13959.34|13839.34|13963.08|13843.08|13963.4|13843.4|13959.34|13839.34|10
1625314100000|2021-07-03 12:08:20|13963.52|13843.52|13965.98|13845.98|13966.17|13846.17|13963.06|13843.06|10
1625314110000|2021-07-03 12:08:30|13966.04|13846.04|13965.8|13845.8|13967.26|13847.26|13965.8|13845.8|10
1625314120000|2021-07-03 12:08:40|13966.64|13846.64|13968.43|13848.43|13968.43|13848.43|13966.64|13846.64|10
1625314130000|2021-07-03 12:08:50|13968.49|13848.49|13968.32|13848.32|13969.33|13849.33|13968.23|13848.23|10
1625314140000|2021-07-03 12:09:00|13968.47|13848.47|13968.64|13848.64|13968.64|13848.64|13968.1|13848.1|10
1625314150000|2021-07-03 12:09:10|13969.26|13849.26|13968.18|13848.18|13970.22|13850.22|13968.18|13848.18|10
1625314160000|2021-07-03 12:09:20|13968.19|13848.19|13968.97|13848.97|13969.51|13849.51|13968.19|13848.19|10
1625314170000|2021-07-03 12:09:30|13968.96|13848.96|13968.16|13848.16|13969.29|13849.29|13968.16|13848.16|9
1625314180000|2021-07-03 12:09:40|13968.1|13848.1|13968.68|13848.68|13968.68|13848.68|13968.1|13848.1|6
1625314190000|2021-07-03 12:09:50|13967.65|13847.65|13967.53|13847.53|13967.75|13847.75|13967.43|13847.43|10
1625314200000|2021-07-03 12:10:00|13967.41|13847.41|13967.79|13847.79|13967.97|13847.97|13967|13847|10
1625314210000|2021-07-03 12:10:10|13967.54|13847.54|13967.04|13847.04|13967.6|13847.6|13966.6|13846.6|10
1625314220000|2021-07-03 12:10:20|13967.62|13847.62|13969.87|13849.87|13969.87|13849.87|13967.62|13847.62|9
1625314230000|2021-07-03 12:10:30|13969.71|13849.71|13969.39|13849.39|13969.71|13849.71|13968.53|13848.53|8
1625314240000|2021-07-03 12:10:40|13969.07|13849.07|13969.01|13849.01|13969.11|13849.11|13968.77|13848.77|9
1625314250000|2021-07-03 12:10:50|13968.93|13848.93|13968.1|13848.1|13968.93|13848.93|13968.1|13848.1|10
1625314260000|2021-07-03 12:11:00|13967.9|13847.9|13968.21|13848.21|13968.65|13848.65|13967.35|13847.35|9
1625314270000|2021-07-03 12:11:10|13968.32|13848.32|13966.79|13846.79|13968.43|13848.43|13966.79|13846.79|10
1625314280000|2021-07-03 12:11:20|13965.66|13845.66|13964.14|13844.14|13965.66|13845.66|13964.14|13844.14|9
1625314290000|2021-07-03 12:11:30|13963.37|13843.37|13961.81|13841.81|13963.37|13843.37|13961.72|13841.72|10
1625314300000|2021-07-03 12:11:40|13961.44|13841.44|13961.48|13841.48|13961.48|13841.48|13960.73|13840.73|9
1625314310000|2021-07-03 12:11:50|13961.54|13841.54|13962.32|13842.32|13962.32|13842.32|13961.09|13841.09|10
1625314320000|2021-07-03 12:12:00|13961.4|13841.4|13962.48|13842.48|13962.55|13842.55|13961.4|13841.4|10
1625314330000|2021-07-03 12:12:10|13963.16|13843.16|13964.41|13844.41|13964.57|13844.57|13963.1|13843.1|10
1625314340000|2021-07-03 12:12:20|13964.17|13844.17|13964.2|13844.2|13964.2|13844.2|13963.89|13843.89|10
1625314350000|2021-07-03 12:12:30|13961.81|13841.81|13958.94|13838.94|13961.84|13841.84|13958.77|13838.77|10
1625314360000|2021-07-03 12:12:40|13958.45|13838.45|13956.57|13836.57|13958.45|13838.45|13956.21|13836.21|10
1625314370000|2021-07-03 12:12:50|13955.87|13835.87|13952.87|13832.87|13955.87|13835.87|13952.87|13832.87|10
1625314380000|2021-07-03 12:13:00|13952.69|13832.69|13948.33|13828.33|13952.69|13832.69|13948.33|13828.33|10
1625314390000|2021-07-03 12:13:10|13948.44|13828.44|13947.83|13827.83|13948.67|13828.67|13947.45|13827.45|9
1625314400000|2021-07-03 12:13:20|13947.43|13827.43|13948.29|13828.29|13948.29|13828.29|13946.89|13826.89|10
1625314410000|2021-07-03 12:13:30|13948.77|13828.77|13950.36|13830.36|13950.55|13830.55|13948.55|13828.55|10
1625314420000|2021-07-03 12:13:40|13950.3|13830.3|13948.8|13828.8|13950.69|13830.69|13948.8|13828.8|10
1625314430000|2021-07-03 12:13:50|13948.45|13828.45|13948.71|13828.71|13949.5|13829.5|13948.45|13828.45|9
1625314440000|2021-07-03 12:14:00|13949.51|13829.51|13946.87|13826.87|13949.51|13829.51|13946.87|13826.87|9
1625314450000|2021-07-03 12:14:10|13946.86|13826.86|13947.18|13827.18|13947.53|13827.53|13946.86|13826.86|8
1625314460000|2021-07-03 12:14:20|13946.69|13826.69|13947.01|13827.01|13947.15|13827.15|13946.14|13826.14|9
1625314470000|2021-07-03 12:14:30|13947.13|13827.13|13947.96|13827.96|13948.29|13828.29|13947.13|13827.13|10
1625314480000|2021-07-03 12:14:40|13947.92|13827.92|13946.79|13826.79|13947.92|13827.92|13946.75|13826.75|9
1625314490000|2021-07-03 12:14:50|13946.72|13826.72|13947.71|13827.71|13947.73|13827.73|13946.44|13826.44|10
1625314500000|2021-07-03 12:15:00|13947.89|13827.89|13950.04|13830.04|13951.06|13831.06|13947.89|13827.89|10
1625314510000|2021-07-03 12:15:10|13949.51|13829.51|13946.28|13826.28|13950.02|13830.02|13946.28|13826.28|10
1625314520000|2021-07-03 12:15:20|13945.89|13825.89|13946.77|13826.77|13946.82|13826.82|13945.89|13825.89|10
1625314530000|2021-07-03 12:15:30|13946.93|13826.93|13945.43|13825.43|13946.93|13826.93|13945.08|13825.08|10
1625314540000|2021-07-03 12:15:40|13944.98|13824.98|13944.38|13824.38|13944.98|13824.98|13944.22|13824.22|10
1625314550000|2021-07-03 12:15:50|13944.48|13824.48|13945.02|13825.02|13945.02|13825.02|13943.73|13823.73|10
1625314560000|2021-07-03 12:16:00|13945.12|13825.12|13945.71|13825.71|13945.71|13825.71|13944.54|13824.54|9
1625314570000|2021-07-03 12:16:10|13945.86|13825.86|13945.27|13825.27|13946.21|13826.21|13945.27|13825.27|10
1625314580000|2021-07-03 12:16:20|13945.15|13825.15|13946.36|13826.36|13946.53|13826.53|13945.15|13825.15|10
1625314590000|2021-07-03 12:16:30|13946.51|13826.51|13944.47|13824.47|13946.56|13826.56|13944.47|13824.47|10
1625314600000|2021-07-03 12:16:40|13943.54|13823.54|13941.48|13821.48|13943.76|13823.76|13941.48|13821.48|10
1625314610000|2021-07-03 12:16:50|13941.42|13821.42|13938.67|13818.67|13941.42|13821.42|13938.67|13818.67|10
1625314620000|2021-07-03 12:17:00|13937.38|13817.38|13938.26|13818.26|13938.26|13818.26|13936.9|13816.9|10
1625314630000|2021-07-03 12:17:10|13937.58|13817.58|13934.25|13814.25|13938.17|13818.17|13934.25|13814.25|9
1625314640000|2021-07-03 12:17:20|13934.27|13814.27|13934.23|13814.23|13934.79|13814.79|13934.18|13814.18|10
1625314650000|2021-07-03 12:17:30|13934.28|13814.28|13933.14|13813.14|13935|13815|13933.14|13813.14|10
1625314660000|2021-07-03 12:17:40|13932.77|13812.77|13931.74|13811.74|13932.95|13812.95|13931.46|13811.46|10
1625314670000|2021-07-03 12:17:50|13931.94|13811.94|13931.32|13811.32|13931.94|13811.94|13931.32|13811.32|9
1625314680000|2021-07-03 12:18:00|13930.65|13810.65|13932.18|13812.18|13932.18|13812.18|13929.92|13809.92|10
1625314690000|2021-07-03 12:18:10|13932.2|13812.2|13933.68|13813.68|13933.91|13813.91|13931.57|13811.57|10
1625314700000|2021-07-03 12:18:20|13934.97|13814.97|13935.02|13815.02|13936.02|13816.02|13934.89|13814.89|9
1625314710000|2021-07-03 12:18:30|13935.49|13815.49|13939.07|13819.07|13939.07|13819.07|13935.49|13815.49|10
1625314720000|2021-07-03 12:18:40|13939.06|13819.06|13939.36|13819.36|13939.36|13819.36|13938.7|13818.7|10
1625314730000|2021-07-03 12:18:50|13939.32|13819.32|13939.99|13819.99|13940.7|13820.7|13939.32|13819.32|10
1625314740000|2021-07-03 12:19:00|13939.94|13819.94|13941.32|13821.32|13941.32|13821.32|13939.58|13819.58|10
1625314750000|2021-07-03 12:19:10|13941.22|13821.22|13940.04|13820.04|13941.54|13821.54|13939.62|13819.62|10
1625314760000|2021-07-03 12:19:20|13939.79|13819.79|13940.8|13820.8|13940.8|13820.8|13939.79|13819.79|9
1625314770000|2021-07-03 12:19:30|13941.26|13821.26|13942.39|13822.39|13943.2|13823.2|13941.26|13821.26|10
1625314780000|2021-07-03 12:19:40|13943.6|13823.6|13945.61|13825.61|13945.61|13825.61|13943.53|13823.53|10
1625314790000|2021-07-03 12:19:50|13945.99|13825.99|13947.69|13827.69|13947.81|13827.81|13945.99|13825.99|10
1625314800000|2021-07-03 12:20:00|13948.01|13828.01|13950.28|13830.28|13950.28|13830.28|13948.01|13828.01|10
1625314810000|2021-07-03 12:20:10|13949.18|13829.18|13949.26|13829.26|13949.26|13829.26|13948.88|13828.88|10
1625314820000|2021-07-03 12:20:20|13950.11|13830.11|13949.08|13829.08|13950.22|13830.22|13949.08|13829.08|10
1625314830000|2021-07-03 12:20:30|13947.9|13827.9|13943.79|13823.79|13947.9|13827.9|13943.79|13823.79|10
1625314840000|2021-07-03 12:20:40|13943.74|13823.74|13941.41|13821.41|13943.76|13823.76|13941.41|13821.41|10
1625314850000|2021-07-03 12:20:50|13942.18|13822.18|13939.85|13819.85|13942.18|13822.18|13939.83|13819.83|8
1625314860000|2021-07-03 12:21:00|13940.12|13820.12|13941.32|13821.32|13941.41|13821.41|13940.12|13820.12|10
1625314870000|2021-07-03 12:21:10|13941.3|13821.3|13941.16|13821.16|13941.37|13821.37|13941.16|13821.16|10
1625314880000|2021-07-03 12:21:20|13941.07|13821.07|13943.4|13823.4|13943.4|13823.4|13941.07|13821.07|9
1625314890000|2021-07-03 12:21:30|13943.62|13823.62|13943.68|13823.68|13943.68|13823.68|13943.39|13823.39|9
1625314900000|2021-07-03 12:21:40|13943.65|13823.65|13943.89|13823.89|13944.17|13824.17|13943.16|13823.16|9
1625314910000|2021-07-03 12:21:50|13943.96|13823.96|13940.98|13820.98|13943.96|13823.96|13940.98|13820.98|9
1625314920000|2021-07-03 12:22:00|13940.52|13820.52|13935.7|13815.7|13940.52|13820.52|13935.7|13815.7|10
1625314930000|2021-07-03 12:22:10|13935.78|13815.78|13935.62|13815.62|13936.31|13816.31|13934.97|13814.97|10
1625314940000|2021-07-03 12:22:20|13935.48|13815.48|13934|13814|13935.48|13815.48|13933.23|13813.23|10
1625314950000|2021-07-03 12:22:30|13933.91|13813.91|13933.5|13813.5|13934.1|13814.1|13933.5|13813.5|10
1625314960000|2021-07-03 12:22:40|13933.43|13813.43|13933.39|13813.39|13933.65|13813.65|13933.13|13813.13|10
1625314970000|2021-07-03 12:22:50|13932.47|13812.47|13931.89|13811.89|13932.87|13812.87|13931.89|13811.89|10
1625314980000|2021-07-03 12:23:00|13931.63|13811.63|13932.32|13812.32|13932.32|13812.32|13931.31|13811.31|10
1625314990000|2021-07-03 12:23:10|13932.51|13812.51|13932.92|13812.92|13933.19|13813.19|13932.51|13812.51|10
1625315000000|2021-07-03 12:23:20|13932.98|13812.98|13933.32|13813.32|13933.56|13813.56|13932.84|13812.84|9
1625315010000|2021-07-03 12:23:30|13933.3|13813.3|13933.03|13813.03|13933.44|13813.44|13933.03|13813.03|8
1625315020000|2021-07-03 12:23:40|13932.85|13812.85|13932.57|13812.57|13932.85|13812.85|13931.4|13811.4|10
1625315030000|2021-07-03 12:23:50|13932.87|13812.87|13932.44|13812.44|13932.92|13812.92|13932.42|13812.42|10
1625315040000|2021-07-03 12:24:00|13932.29|13812.29|13932.35|13812.35|13932.39|13812.39|13932.11|13812.11|8
1625315050000|2021-07-03 12:24:10|13932.34|13812.34|13932.43|13812.43|13932.73|13812.73|13932.23|13812.23|10
1625315060000|2021-07-03 12:24:20|13931.24|13811.24|13933.03|13813.03|13933.22|13813.22|13931.24|13811.24|10
1625315070000|2021-07-03 12:24:30|13933.05|13813.05|13932.81|13812.81|13933.05|13813.05|13932.25|13812.25|9
1625315080000|2021-07-03 12:24:40|13932.69|13812.69|13933.54|13813.54|13933.63|13813.63|13932.69|13812.69|8
1625315090000|2021-07-03 12:24:50|13933.57|13813.57|13932.89|13812.89|13933.57|13813.57|13932.22|13812.22|10
1625315100000|2021-07-03 12:25:00|13932.87|13812.87|13932.94|13812.94|13933|13813|13931.84|13811.84|10
1625315110000|2021-07-03 12:25:10|13932.76|13812.76|13935.45|13815.45|13935.67|13815.67|13932.76|13812.76|10
1625315120000|2021-07-03 12:25:20|13935.44|13815.44|13936.27|13816.27|13936.27|13816.27|13935.44|13815.44|7
1625315130000|2021-07-03 12:25:30|13936.29|13816.29|13936.7|13816.7|13936.91|13816.91|13936.29|13816.29|8
1625315140000|2021-07-03 12:25:40|13936.72|13816.72|13936.84|13816.84|13937.08|13817.08|13936.72|13816.72|9
1625315150000|2021-07-03 12:25:50|13936.9|13816.9|13936.73|13816.73|13936.9|13816.9|13936.65|13816.65|9
1625315160000|2021-07-03 12:26:00|13936.74|13816.74|13936.05|13816.05|13937.18|13817.18|13936.05|13816.05|9
1625315170000|2021-07-03 12:26:10|13935.66|13815.66|13934.22|13814.22|13935.76|13815.76|13934.22|13814.22|8
1625315180000|2021-07-03 12:26:20|13934.17|13814.17|13930.98|13810.98|13934.17|13814.17|13930.98|13810.98|10
1625315190000|2021-07-03 12:26:30|13930.83|13810.83|13927.82|13807.82|13930.83|13810.83|13927.82|13807.82|10
1625315200000|2021-07-03 12:26:40|13927.36|13807.36|13924.79|13804.79|13927.36|13807.36|13924.79|13804.79|10
1625315210000|2021-07-03 12:26:50|13924.58|13804.58|13924|13804|13924.58|13804.58|13924|13804|10
1625315220000|2021-07-03 12:27:00|13923.94|13803.94|13924.86|13804.86|13924.86|13804.86|13923.91|13803.91|9
1625315230000|2021-07-03 12:27:10|13924.69|13804.69|13926.02|13806.02|13926.02|13806.02|13924.69|13804.69|9
1625315240000|2021-07-03 12:27:20|13925.98|13805.98|13928.83|13808.83|13928.86|13808.86|13925.98|13805.98|9
1625315250000|2021-07-03 12:27:30|13929.37|13809.37|13928.5|13808.5|13929.76|13809.76|13927.88|13807.88|10
1625315260000|2021-07-03 12:27:40|13928.06|13808.06|13926.63|13806.63|13928.2|13808.2|13926.53|13806.53|10
1625315270000|2021-07-03 12:27:50|13926.71|13806.71|13927.83|13807.83|13928.34|13808.34|13926.6|13806.6|9
1625315280000|2021-07-03 12:28:00|13928.13|13808.13|13927.74|13807.74|13928.22|13808.22|13927.52|13807.52|10
1625315290000|2021-07-03 12:28:10|13928.1|13808.1|13929.22|13809.22|13929.22|13809.22|13928.07|13808.07|10
1625315300000|2021-07-03 12:28:20|13930.05|13810.05|13930.55|13810.55|13930.55|13810.55|13929.75|13809.75|8
1625315310000|2021-07-03 12:28:30|13930.58|13810.58|13930.8|13810.8|13930.98|13810.98|13930.49|13810.49|9
1625315320000|2021-07-03 12:28:40|13930.68|13810.68|13931.19|13811.19|13931.29|13811.29|13930.68|13810.68|9
1625315330000|2021-07-03 12:28:50|13931.44|13811.44|13932.23|13812.23|13932.29|13812.29|13931.44|13811.44|8
1625315340000|2021-07-03 12:29:00|13932.2|13812.2|13931.86|13811.86|13932.2|13812.2|13931.86|13811.86|9
1625315350000|2021-07-03 12:29:10|13932.05|13812.05|13931.84|13811.84|13932.82|13812.82|13931.84|13811.84|9
1625315360000|2021-07-03 12:29:20|13932.1|13812.1|13931.82|13811.82|13932.49|13812.49|13931.82|13811.82|9
1625315370000|2021-07-03 12:29:30|13931.79|13811.79|13932.71|13812.71|13932.71|13812.71|13931.79|13811.79|10
1625315380000|2021-07-03 12:29:40|13933.25|13813.25|13933.96|13813.96|13934.02|13814.02|13933.25|13813.25|10
1625315390000|2021-07-03 12:29:50|13934.02|13814.02|13937.2|13817.2|13937.2|13817.2|13934.02|13814.02|8
1625315400000|2021-07-03 12:30:00|13937.62|13817.62|13938.65|13818.65|13939.65|13819.65|13937.41|13817.41|10
1625315410000|2021-07-03 12:30:10|13938.72|13818.72|13936.08|13816.08|13938.72|13818.72|13936.08|13816.08|10
1625315420000|2021-07-03 12:30:20|13935.86|13815.86|13933.78|13813.78|13935.86|13815.86|13933.78|13813.78|10
1625315430000|2021-07-03 12:30:30|13932.6|13812.6|13931.99|13811.99|13932.6|13812.6|13931.99|13811.99|9
1625315440000|2021-07-03 12:30:40|13932.01|13812.01|13932.15|13812.15|13932.78|13812.78|13932.01|13812.01|10
1625315450000|2021-07-03 12:30:50|13932.44|13812.44|13930.41|13810.41|13932.44|13812.44|13930.41|13810.41|8
1625315460000|2021-07-03 12:31:00|13930.18|13810.18|13928.87|13808.87|13930.18|13810.18|13928.82|13808.82|10
1625315470000|2021-07-03 12:31:10|13929.27|13809.27|13928.85|13808.85|13929.88|13809.88|13928.85|13808.85|10
1625315480000|2021-07-03 12:31:20|13928.72|13808.72|13928.78|13808.78|13929.45|13809.45|13928.55|13808.55|8
1625315490000|2021-07-03 12:31:30|13929|13809|13928.27|13808.27|13929|13809|13928.19|13808.19|8
1625315500000|2021-07-03 12:31:40|13928.41|13808.41|13928.52|13808.52|13928.52|13808.52|13928.27|13808.27|10
1625315510000|2021-07-03 12:31:50|13928.49|13808.49|13927.57|13807.57|13928.49|13808.49|13927.57|13807.57|9
1625315520000|2021-07-03 12:32:00|13927.81|13807.81|13927.45|13807.45|13927.93|13807.93|13927.38|13807.38|9
1625315530000|2021-07-03 12:32:10|13927.33|13807.33|13925.87|13805.87|13927.37|13807.37|13925.06|13805.06|9
1625315540000|2021-07-03 12:32:20|13925.91|13805.91|13924.54|13804.54|13925.97|13805.97|13924.54|13804.54|10
1625315550000|2021-07-03 12:32:30|13924.53|13804.53|13922.95|13802.95|13924.8|13804.8|13922.95|13802.95|10
1625315560000|2021-07-03 12:32:40|13922.86|13802.86|13921.63|13801.63|13922.86|13802.86|13921.55|13801.55|6
1625315570000|2021-07-03 12:32:50|13921.49|13801.49|13921|13801|13921.62|13801.62|13920.98|13800.98|9
1625315580000|2021-07-03 12:33:00|13920.88|13800.88|13922.72|13802.72|13923.23|13803.23|13920.69|13800.69|8
1625315590000|2021-07-03 12:33:10|13923.29|13803.29|13925.07|13805.07|13925.23|13805.23|13923.29|13803.29|8
1625315600000|2021-07-03 12:33:20|13924.67|13804.67|13924.28|13804.28|13924.78|13804.78|13923.63|13803.63|10
1625315610000|2021-07-03 12:33:30|13924.4|13804.4|13924.89|13804.89|13924.93|13804.93|13924.34|13804.34|9
1625315620000|2021-07-03 12:33:40|13924.7|13804.7|13924.08|13804.08|13924.8|13804.8|13924.08|13804.08|9
1625315630000|2021-07-03 12:33:50|13924.25|13804.25|13923.25|13803.25|13924.25|13804.25|13923.22|13803.22|9
1625315640000|2021-07-03 12:34:00|13922.25|13802.25|13918.84|13798.84|13922.25|13802.25|13918.84|13798.84|10
1625315650000|2021-07-03 12:34:10|13918.57|13798.57|13918.44|13798.44|13918.57|13798.57|13917.45|13797.45|9
1625315660000|2021-07-03 12:34:20|13918.2|13798.2|13917.38|13797.38|13918.32|13798.32|13917.27|13797.27|8
1625315670000|2021-07-03 12:34:30|13917.6|13797.6|13916.3|13796.3|13917.6|13797.6|13916.3|13796.3|10
1625315680000|2021-07-03 12:34:40|13915.93|13795.93|13916.19|13796.19|13916.64|13796.64|13915.93|13795.93|9
1625315690000|2021-07-03 12:34:50|13916.3|13796.3|13916.9|13796.9|13916.9|13796.9|13915.94|13795.94|10
1625315700000|2021-07-03 12:35:00|13916.93|13796.93|13917.83|13797.83|13918.25|13798.25|13916.93|13796.93|10
1625315710000|2021-07-03 12:35:10|13917.64|13797.64|13920.93|13800.93|13921.1|13801.1|13917.64|13797.64|10
1625315720000|2021-07-03 12:35:20|13920.73|13800.73|13920.24|13800.24|13921.24|13801.24|13920.24|13800.24|9
1625315730000|2021-07-03 12:35:30|13920.31|13800.31|13921.28|13801.28|13921.35|13801.35|13920.31|13800.31|9
1625315740000|2021-07-03 12:35:40|13921.32|13801.32|13921.16|13801.16|13922.02|13802.02|13921.05|13801.05|9
1625315750000|2021-07-03 12:35:50|13921.18|13801.18|13921.44|13801.44|13921.44|13801.44|13921.18|13801.18|9
1625315760000|2021-07-03 12:36:00|13921.46|13801.46|13922.36|13802.36|13922.43|13802.43|13921.45|13801.45|10
1625315770000|2021-07-03 12:36:10|13922.37|13802.37|13923.14|13803.14|13923.59|13803.59|13922.37|13802.37|9
1625315780000|2021-07-03 12:36:20|13923.01|13803.01|13923.37|13803.37|13923.56|13803.56|13922.84|13802.84|10
1625315790000|2021-07-03 12:36:30|13924.07|13804.07|13925.57|13805.57|13925.61|13805.61|13923.99|13803.99|9
1625315800000|2021-07-03 12:36:40|13925.7|13805.7|13927.9|13807.9|13927.93|13807.93|13925.7|13805.7|10
1625315810000|2021-07-03 12:36:50|13927.45|13807.45|13926.88|13806.88|13927.69|13807.69|13926.61|13806.61|9
1625315820000|2021-07-03 12:37:00|13926.96|13806.96|13927.5|13807.5|13927.73|13807.73|13926.59|13806.59|8
1625315830000|2021-07-03 12:37:10|13927.48|13807.48|13925.89|13805.89|13927.48|13807.48|13925.83|13805.83|9
1625315840000|2021-07-03 12:37:20|13925.9|13805.9|13926.92|13806.92|13926.92|13806.92|13925.88|13805.88|9
1625315850000|2021-07-03 12:37:30|13926.76|13806.76|13926.76|13806.76|13927.44|13807.44|13926.56|13806.56|9
1625315860000|2021-07-03 12:37:40|13926.59|13806.59|13926.73|13806.73|13927.06|13807.06|13926.59|13806.59|9
1625315870000|2021-07-03 12:37:50|13926.94|13806.94|13927.01|13807.01|13927.76|13807.76|13926.94|13806.94|9
1625315880000|2021-07-03 12:38:00|13927.06|13807.06|13928.3|13808.3|13928.3|13808.3|13927.06|13807.06|10
1625315890000|2021-07-03 12:38:10|13928.56|13808.56|13930.9|13810.9|13930.9|13810.9|13928.56|13808.56|10
1625315900000|2021-07-03 12:38:20|13932.08|13812.08|13933.47|13813.47|13933.9|13813.9|13932.08|13812.08|10
1625315910000|2021-07-03 12:38:30|13932.65|13812.65|13930.95|13810.95|13932.65|13812.65|13930.95|13810.95|10
1625315920000|2021-07-03 12:38:40|13930.9|13810.9|13929.2|13809.2|13930.9|13810.9|13928.96|13808.96|10
1625315930000|2021-07-03 12:38:50|13929|13809|13930.36|13810.36|13930.36|13810.36|13929|13809|9
1625315940000|2021-07-03 12:39:00|13929.46|13809.46|13929.18|13809.18|13929.46|13809.46|13928.85|13808.85|10
1625315950000|2021-07-03 12:39:10|13929.06|13809.06|13929.79|13809.79|13929.79|13809.79|13928.89|13808.89|9
1625315960000|2021-07-03 12:39:20|13929.83|13809.83|13929.88|13809.88|13930.01|13810.01|13929.75|13809.75|10
1625315970000|2021-07-03 12:39:30|13929.6|13809.6|13927.35|13807.35|13929.6|13809.6|13927.35|13807.35|10
1625315980000|2021-07-03 12:39:40|13927.39|13807.39|13926.11|13806.11|13927.39|13807.39|13926.03|13806.03|10
1625315990000|2021-07-03 12:39:50|13925.3|13805.3|13925.56|13805.56|13925.85|13805.85|13925.3|13805.3|10
1625316000000|2021-07-03 12:40:00|13925.41|13805.41|13925.21|13805.21|13925.94|13805.94|13925.21|13805.21|10
1625316010000|2021-07-03 12:40:10|13925.16|13805.16|13922.76|13802.76|13925.16|13805.16|13922.76|13802.76|9
1625316020000|2021-07-03 12:40:20|13922.75|13802.75|13921.06|13801.06|13922.75|13802.75|13921.06|13801.06|10
1625316030000|2021-07-03 12:40:30|13921.36|13801.36|13921.8|13801.8|13921.8|13801.8|13920.96|13800.96|8
1625316040000|2021-07-03 12:40:40|13921.38|13801.38|13920.28|13800.28|13921.39|13801.39|13920.07|13800.07|9
1625316050000|2021-07-03 12:40:50|13919.3|13799.3|13919.27|13799.27|13919.79|13799.79|13919.22|13799.22|9
1625316060000|2021-07-03 12:41:00|13919.09|13799.09|13918.43|13798.43|13919.32|13799.32|13918.43|13798.43|9
1625316070000|2021-07-03 12:41:10|13918.42|13798.42|13918.38|13798.38|13918.82|13798.82|13918.17|13798.17|10
1625316080000|2021-07-03 12:41:20|13918.37|13798.37|13916.91|13796.91|13918.64|13798.64|13916.91|13796.91|9
1625316090000|2021-07-03 12:41:30|13916.79|13796.79|13914.13|13794.13|13916.79|13796.79|13914.05|13794.05|10
1625316100000|2021-07-03 12:41:40|13913.96|13793.96|13913.34|13793.34|13913.96|13793.96|13913.21|13793.21|10
1625316110000|2021-07-03 12:41:50|13913.47|13793.47|13912.49|13792.49|13913.98|13793.98|13912.49|13792.49|9
1625316120000|2021-07-03 12:42:00|13912.57|13792.57|13911.04|13791.04|13912.57|13792.57|13911.04|13791.04|9
1625316130000|2021-07-03 12:42:10|13910.64|13790.64|13909.92|13789.92|13910.64|13790.64|13909.92|13789.92|10
1625316140000|2021-07-03 12:42:20|13909.82|13789.82|13910.43|13790.43|13910.73|13790.73|13909.82|13789.82|9
1625316150000|2021-07-03 12:42:30|13910.39|13790.39|13909.3|13789.3|13910.39|13790.39|13909.3|13789.3|10
1625316160000|2021-07-03 12:42:40|13909.26|13789.26|13908.73|13788.73|13909.29|13789.29|13908.66|13788.66|10
1625316170000|2021-07-03 12:42:50|13908.94|13788.94|13908.5|13788.5|13908.94|13788.94|13908.5|13788.5|10
1625316180000|2021-07-03 12:43:00|13908.6|13788.6|13909.69|13789.69|13909.75|13789.75|13908.42|13788.42|10
1625316190000|2021-07-03 12:43:10|13910.11|13790.11|13912.04|13792.04|13912.04|13792.04|13910.11|13790.11|9
1625316200000|2021-07-03 12:43:20|13912.25|13792.25|13912.95|13792.95|13912.95|13792.95|13912.08|13792.08|10
1625316210000|2021-07-03 12:43:30|13912.6|13792.6|13911.58|13791.58|13912.8|13792.8|13911.49|13791.49|9
1625316220000|2021-07-03 12:43:40|13911.71|13791.71|13911.26|13791.26|13911.71|13791.71|13911.2|13791.2|10
1625316230000|2021-07-03 12:43:50|13911.27|13791.27|13912.85|13792.85|13912.85|13792.85|13911.13|13791.13|9
1625316240000|2021-07-03 12:44:00|13914.47|13794.47|13915.47|13795.47|13915.47|13795.47|13914.35|13794.35|9
1625316250000|2021-07-03 12:44:10|13915.51|13795.51|13915.55|13795.55|13915.72|13795.72|13915.51|13795.51|7
1625316260000|2021-07-03 12:44:20|13915.97|13795.97|13917.06|13797.06|13917.18|13797.18|13915.93|13795.93|10
1625316270000|2021-07-03 12:44:30|13917.37|13797.37|13917.28|13797.28|13917.41|13797.41|13916.93|13796.93|10
1625316280000|2021-07-03 12:44:40|13917.3|13797.3|13915.83|13795.83|13917.57|13797.57|13915.82|13795.82|9
1625316290000|2021-07-03 12:44:50|13915.71|13795.71|13915.76|13795.76|13915.87|13795.87|13915.49|13795.49|10
1625316300000|2021-07-03 12:45:00|13915.51|13795.51|13913.95|13793.95|13915.54|13795.54|13913.94|13793.94|10
1625316310000|2021-07-03 12:45:10|13914.46|13794.46|13914.02|13794.02|13914.46|13794.46|13913.97|13793.97|10
1625316320000|2021-07-03 12:45:20|13914.39|13794.39|13914.24|13794.24|13914.75|13794.75|13914.04|13794.04|9
1625316330000|2021-07-03 12:45:30|13914.04|13794.04|13912.6|13792.6|13914.04|13794.04|13912.6|13792.6|10
1625316340000|2021-07-03 12:45:40|13912.31|13792.31|13911.57|13791.57|13912.54|13792.54|13911.57|13791.57|10
1625316350000|2021-07-03 12:45:50|13911.68|13791.68|13909.72|13789.72|13912.29|13792.29|13909.72|13789.72|10
1625316360000|2021-07-03 12:46:00|13909.17|13789.17|13908.77|13788.77|13909.7|13789.7|13908.77|13788.77|10
1625316370000|2021-07-03 12:46:10|13908.79|13788.79|13906.68|13786.68|13908.79|13788.79|13906.66|13786.66|8
1625316380000|2021-07-03 12:46:20|13906.69|13786.69|13903.95|13783.95|13906.72|13786.72|13903.95|13783.95|10
1625316390000|2021-07-03 12:46:30|13903.77|13783.77|13903.99|13783.99|13904.03|13784.03|13903.29|13783.29|10
1625316400000|2021-07-03 12:46:40|13904.1|13784.1|13903.46|13783.46|13904.12|13784.12|13903.43|13783.43|8
1625316410000|2021-07-03 12:46:50|13903.34|13783.34|13903.75|13783.75|13903.75|13783.75|13903.21|13783.21|10
1625316420000|2021-07-03 12:47:00|13903.74|13783.74|13903.68|13783.68|13903.93|13783.93|13903.51|13783.51|9
1625316430000|2021-07-03 12:47:10|13903.73|13783.73|13903.61|13783.61|13903.84|13783.84|13902.59|13782.59|10
1625316440000|2021-07-03 12:47:20|13903.65|13783.65|13903.81|13783.81|13903.87|13783.87|13903.54|13783.54|8
1625316450000|2021-07-03 12:47:30|13903.77|13783.77|13903.93|13783.93|13903.94|13783.94|13903.77|13783.77|8
1625316460000|2021-07-03 12:47:40|13903.88|13783.88|13902.05|13782.05|13903.88|13783.88|13902.05|13782.05|9
1625316470000|2021-07-03 12:47:50|13902.13|13782.13|13901.93|13781.93|13902.23|13782.23|13901.86|13781.86|10
1625316480000|2021-07-03 12:48:00|13902.77|13782.77|13901.78|13781.78|13903.02|13783.02|13901.78|13781.78|9
1625316490000|2021-07-03 12:48:10|13902.54|13782.54|13902.07|13782.07|13902.85|13782.85|13902.07|13782.07|10
1625316500000|2021-07-03 12:48:20|13902.25|13782.25|13902.11|13782.11|13902.26|13782.26|13902.09|13782.09|9
1625316510000|2021-07-03 12:48:30|13902.18|13782.18|13901.54|13781.54|13902.18|13782.18|13901.53|13781.53|10
1625316520000|2021-07-03 12:48:40|13901.33|13781.33|13900.66|13780.66|13901.33|13781.33|13900.62|13780.62|9
1625316530000|2021-07-03 12:48:50|13900.46|13780.46|13900.88|13780.88|13901.14|13781.14|13900.25|13780.25|7
1625316540000|2021-07-03 12:49:00|13900.8|13780.8|13897.1|13777.1|13900.8|13780.8|13897.1|13777.1|9
1625316550000|2021-07-03 12:49:10|13896.19|13776.19|13891.27|13771.27|13896.19|13776.19|13891.27|13771.27|10
1625316560000|2021-07-03 12:49:20|13890.43|13770.43|13890.02|13770.02|13891.51|13771.51|13890.02|13770.02|9
1625316570000|2021-07-03 12:49:30|13890.07|13770.07|13889.9|13769.9|13890.99|13770.99|13889.89|13769.89|10
1625316580000|2021-07-03 12:49:40|13889.93|13769.93|13891.59|13771.59|13891.59|13771.59|13889.78|13769.78|10
1625316590000|2021-07-03 12:49:50|13891.74|13771.74|13893.04|13773.04|13893.75|13773.75|13891.74|13771.74|10
1625316600000|2021-07-03 12:50:00|13892.71|13772.71|13892.24|13772.24|13892.92|13772.92|13891.57|13771.57|8
1625316610000|2021-07-03 12:50:10|13892.36|13772.36|13893.89|13773.89|13893.89|13773.89|13892.32|13772.32|10
1625316620000|2021-07-03 12:50:20|13892.97|13772.97|13893.48|13773.48|13893.97|13773.97|13892.84|13772.84|10
1625316630000|2021-07-03 12:50:30|13893.63|13773.63|13893.16|13773.16|13893.8|13773.8|13893.06|13773.06|10
1625316640000|2021-07-03 12:50:40|13894.09|13774.09|13892.27|13772.27|13894.09|13774.09|13892.25|13772.25|9
1625316650000|2021-07-03 12:50:50|13892.2|13772.2|13892.99|13772.99|13892.99|13772.99|13891.75|13771.75|10
1625316660000|2021-07-03 12:51:00|13893.09|13773.09|13894.42|13774.42|13894.52|13774.52|13892.87|13772.87|9
1625316670000|2021-07-03 12:51:10|13894.2|13774.2|13896.69|13776.69|13896.69|13776.69|13894.2|13774.2|10
1625316680000|2021-07-03 12:51:20|13896.29|13776.29|13894.74|13774.74|13896.29|13776.29|13894.69|13774.69|9
1625316690000|2021-07-03 12:51:30|13894.48|13774.48|13894.21|13774.21|13894.48|13774.48|13894.17|13774.17|8
1625316700000|2021-07-03 12:51:40|13894.41|13774.41|13895.73|13775.73|13895.73|13775.73|13894.41|13774.41|10
1625316710000|2021-07-03 12:51:50|13895.84|13775.84|13896.68|13776.68|13896.68|13776.68|13895.22|13775.22|10
1625316720000|2021-07-03 12:52:00|13896.87|13776.87|13897.4|13777.4|13897.4|13777.4|13896.77|13776.77|9
1625316730000|2021-07-03 12:52:10|13897.39|13777.39|13900.14|13780.14|13900.14|13780.14|13897.39|13777.39|10
1625316740000|2021-07-03 12:52:20|13900.41|13780.41|13902.38|13782.38|13902.38|13782.38|13900.41|13780.41|9
1625316750000|2021-07-03 12:52:30|13902.21|13782.21|13903.31|13783.31|13903.31|13783.31|13902.21|13782.21|10
1625316760000|2021-07-03 12:52:40|13903.38|13783.38|13903.22|13783.22|13903.93|13783.93|13903.22|13783.22|10
1625316770000|2021-07-03 12:52:50|13903.36|13783.36|13902.59|13782.59|13903.44|13783.44|13902.45|13782.45|10
1625316780000|2021-07-03 12:53:00|13902.28|13782.28|13902.47|13782.47|13902.47|13782.47|13901.5|13781.5|8
1625316790000|2021-07-03 12:53:10|13902.46|13782.46|13902.53|13782.53|13902.65|13782.65|13902.31|13782.31|9
1625316800000|2021-07-03 12:53:20|13902.56|13782.56|13905.92|13785.92|13905.92|13785.92|13902.56|13782.56|9
1625316810000|2021-07-03 12:53:30|13907.22|13787.22|13910.98|13790.98|13910.98|13790.98|13907.22|13787.22|10
1625316820000|2021-07-03 12:53:40|13911.3|13791.3|13912.46|13792.46|13912.46|13792.46|13911.3|13791.3|8
1625316830000|2021-07-03 12:53:50|13912.72|13792.72|13914.32|13794.32|13914.32|13794.32|13912.72|13792.72|9
1625316840000|2021-07-03 12:54:00|13914.55|13794.55|13914|13794|13914.95|13794.95|13913.97|13793.97|9
1625316850000|2021-07-03 12:54:10|13914.08|13794.08|13917.04|13797.04|13917.04|13797.04|13914.08|13794.08|10
1625316860000|2021-07-03 12:54:20|13917.1|13797.1|13919.22|13799.22|13919.22|13799.22|13917.1|13797.1|10
1625316870000|2021-07-03 12:54:30|13919.36|13799.36|13924.89|13804.89|13924.89|13804.89|13919.36|13799.36|10
1625316880000|2021-07-03 12:54:40|13924.2|13804.2|13925.09|13805.09|13925.42|13805.42|13924.15|13804.15|9
1625316890000|2021-07-03 12:54:50|13924.97|13804.97|13924.89|13804.89|13924.97|13804.97|13923.8|13803.8|10
1625316900000|2021-07-03 12:55:00|13924.86|13804.86|13924.24|13804.24|13925.82|13805.82|13924.24|13804.24|10
1625316910000|2021-07-03 12:55:10|13924.27|13804.27|13920.7|13800.7|13924.27|13804.27|13920.7|13800.7|9
1625316920000|2021-07-03 12:55:20|13920.17|13800.17|13915.2|13795.2|13920.91|13800.91|13915.2|13795.2|10
1625316930000|2021-07-03 12:55:30|13913.84|13793.84|13913.6|13793.6|13914.47|13794.47|13913.03|13793.03|10
1625316940000|2021-07-03 12:55:40|13913.68|13793.68|13913.51|13793.51|13913.68|13793.68|13912.63|13792.63|10
1625316950000|2021-07-03 12:55:50|13912.85|13792.85|13913.22|13793.22|13913.39|13793.39|13912.83|13792.83|10
1625316960000|2021-07-03 12:56:00|13913.12|13793.12|13911.39|13791.39|13913.12|13793.12|13911.39|13791.39|10
1625316970000|2021-07-03 12:56:10|13911.34|13791.34|13908.62|13788.62|13911.34|13791.34|13908.62|13788.62|10
1625316980000|2021-07-03 12:56:20|13908.86|13788.86|13905.75|13785.75|13908.86|13788.86|13905.65|13785.65|10
1625316990000|2021-07-03 12:56:30|13905.76|13785.76|13905.74|13785.74|13905.88|13785.88|13905.7|13785.7|8
1625317000000|2021-07-03 12:56:40|13905.64|13785.64|13904.09|13784.09|13905.65|13785.65|13904.07|13784.07|8
1625317010000|2021-07-03 12:56:50|13904.05|13784.05|13904.86|13784.86|13904.89|13784.89|13903.81|13783.81|10
1625317020000|2021-07-03 12:57:00|13904.44|13784.44|13902.38|13782.38|13904.44|13784.44|13902.38|13782.38|10
1625317030000|2021-07-03 12:57:10|13902.34|13782.34|13903.32|13783.32|13903.32|13783.32|13902.34|13782.34|9
1625317040000|2021-07-03 12:57:20|13903.43|13783.43|13902.33|13782.33|13903.62|13783.62|13902.33|13782.33|10
1625317050000|2021-07-03 12:57:30|13902.13|13782.13|13902.51|13782.51|13902.51|13782.51|13901.46|13781.46|9
1625317060000|2021-07-03 12:57:40|13902.57|13782.57|13903.81|13783.81|13903.81|13783.81|13902.57|13782.57|10
1625317070000|2021-07-03 12:57:50|13903.97|13783.97|13904.52|13784.52|13904.52|13784.52|13903.97|13783.97|9
1625317080000|2021-07-03 12:58:00|13904.53|13784.53|13903.73|13783.73|13904.54|13784.54|13903.64|13783.64|10
1625317090000|2021-07-03 12:58:10|13903.96|13783.96|13903.72|13783.72|13904.56|13784.56|13903|13783|10
1625317100000|2021-07-03 12:58:20|13903.73|13783.73|13904.87|13784.87|13904.87|13784.87|13903.73|13783.73|9
1625317110000|2021-07-03 12:58:30|13905.13|13785.13|13905.06|13785.06|13905.73|13785.73|13905.06|13785.06|9
1625317120000|2021-07-03 12:58:40|13905.32|13785.32|13905.85|13785.85|13905.85|13785.85|13904.86|13784.86|10
1625317130000|2021-07-03 12:58:50|13906.12|13786.12|13906.17|13786.17|13906.66|13786.66|13906.06|13786.06|9
1625317140000|2021-07-03 12:59:00|13906.24|13786.24|13907.63|13787.63|13907.99|13787.99|13905.92|13785.92|10
1625317150000|2021-07-03 12:59:10|13908.15|13788.15|13910.61|13790.61|13910.61|13790.61|13908.15|13788.15|9
1625317160000|2021-07-03 12:59:20|13910.5|13790.5|13910.08|13790.08|13910.53|13790.53|13910.06|13790.06|9
1625317170000|2021-07-03 12:59:30|13909.78|13789.78|13909.85|13789.85|13910.15|13790.15|13909.52|13789.52|9
1625317180000|2021-07-03 12:59:40|13909.87|13789.87|13910.85|13790.85|13911.13|13791.13|13909.87|13789.87|10
1625317190000|2021-07-03 12:59:50|13911.11|13791.11|13910.13|13790.13|13911.11|13791.11|13910.13|13790.13|10
1625317200000|2021-07-03 13:00:00|13911.06|13791.06|13911.42|13791.42|13911.43|13791.43|13911.06|13791.06|9
1625317210000|2021-07-03 13:00:10|13911.37|13791.37|13909.75|13789.75|13911.37|13791.37|13909.75|13789.75|10
1625317220000|2021-07-03 13:00:20|13908.99|13788.99|13911.07|13791.07|13911.07|13791.07|13908.94|13788.94|10
1625317230000|2021-07-03 13:00:30|13911.24|13791.24|13912.76|13792.76|13913.36|13793.36|13911.24|13791.24|9
1625317240000|2021-07-03 13:00:40|13912.98|13792.98|13913.85|13793.85|13914.05|13794.05|13912.97|13792.97|10
1625317250000|2021-07-03 13:00:50|13913.9|13793.9|13914.38|13794.38|13914.38|13794.38|13913.58|13793.58|10
1625317260000|2021-07-03 13:01:00|13914.72|13794.72|13914.78|13794.78|13916.02|13796.02|13914.72|13794.72|10
1625317270000|2021-07-03 13:01:10|13913.84|13793.84|13914.52|13794.52|13914.66|13794.66|13913.76|13793.76|9
1625317280000|2021-07-03 13:01:20|13914.38|13794.38|13917.08|13797.08|13917.08|13797.08|13913.43|13793.43|9
1625317290000|2021-07-03 13:01:30|13916.85|13796.85|13916.5|13796.5|13916.85|13796.85|13916.14|13796.14|9
1625317300000|2021-07-03 13:01:40|13916.55|13796.55|13915.39|13795.39|13916.55|13796.55|13915.39|13795.39|10
1625317310000|2021-07-03 13:01:50|13914.94|13794.94|13913.24|13793.24|13914.94|13794.94|13913.24|13793.24|9
1625317320000|2021-07-03 13:02:00|13912.95|13792.95|13912.34|13792.34|13912.95|13792.95|13912.22|13792.22|10
1625317330000|2021-07-03 13:02:10|13912.14|13792.14|13912.52|13792.52|13912.69|13792.69|13912.09|13792.09|10
1625317340000|2021-07-03 13:02:20|13912.65|13792.65|13912.55|13792.55|13913.33|13793.33|13912.55|13792.55|10
1625317350000|2021-07-03 13:02:30|13912.73|13792.73|13912.6|13792.6|13912.73|13792.73|13912.55|13792.55|6
1625317360000|2021-07-03 13:02:40|13912.61|13792.61|13911.28|13791.28|13913.62|13793.62|13911.28|13791.28|9
1625317370000|2021-07-03 13:02:50|13910.77|13790.77|13906.94|13786.94|13910.85|13790.85|13906.85|13786.85|10
1625317380000|2021-07-03 13:03:00|13907.02|13787.02|13906.67|13786.67|13907.02|13787.02|13905.82|13785.82|9
1625317390000|2021-07-03 13:03:10|13906.63|13786.63|13905.23|13785.23|13906.63|13786.63|13905.08|13785.08|10
1625317400000|2021-07-03 13:03:20|13905.41|13785.41|13903.81|13783.81|13905.41|13785.41|13903.81|13783.81|10
1625317410000|2021-07-03 13:03:30|13903.61|13783.61|13903.11|13783.11|13904.02|13784.02|13903.11|13783.11|10
1625317420000|2021-07-03 13:03:40|13903.15|13783.15|13904.8|13784.8|13904.8|13784.8|13903.02|13783.02|10
1625317430000|2021-07-03 13:03:50|13904.92|13784.92|13904.06|13784.06|13904.92|13784.92|13903.3|13783.3|10
1625317440000|2021-07-03 13:04:00|13904.09|13784.09|13903.98|13783.98|13904.11|13784.11|13903.83|13783.83|8
1625317450000|2021-07-03 13:04:10|13904.1|13784.1|13903.16|13783.16|13904.1|13784.1|13902.59|13782.59|9
1625317460000|2021-07-03 13:04:20|13903.49|13783.49|13903.6|13783.6|13903.75|13783.75|13903.44|13783.44|8
1625317470000|2021-07-03 13:04:30|13903.58|13783.58|13902.2|13782.2|13903.58|13783.58|13902.2|13782.2|9
1625317480000|2021-07-03 13:04:40|13902.16|13782.16|13898.87|13778.87|13902.16|13782.16|13898.87|13778.87|10
1625317490000|2021-07-03 13:04:50|13898.83|13778.83|13897.39|13777.39|13898.83|13778.83|13897.39|13777.39|9
1625317500000|2021-07-03 13:05:00|13897.28|13777.28|13895.78|13775.78|13897.28|13777.28|13895.74|13775.74|10
1625317510000|2021-07-03 13:05:10|13895.66|13775.66|13894.36|13774.36|13895.66|13775.66|13893.44|13773.44|10
1625317520000|2021-07-03 13:05:20|13895.39|13775.39|13892.11|13772.11|13895.39|13775.39|13891.55|13771.55|10
1625317530000|2021-07-03 13:05:30|13892.21|13772.21|13891.59|13771.59|13892.32|13772.32|13891.52|13771.52|9
1625317540000|2021-07-03 13:05:40|13891.62|13771.62|13891.86|13771.86|13891.92|13771.92|13891.5|13771.5|10
1625317550000|2021-07-03 13:05:50|13891.68|13771.68|13892.43|13772.43|13892.43|13772.43|13891.56|13771.56|8
1625317560000|2021-07-03 13:06:00|13892.42|13772.42|13893.03|13773.03|13893.4|13773.4|13892.34|13772.34|10
1625317570000|2021-07-03 13:06:10|13893.17|13773.17|13893.07|13773.07|13893.35|13773.35|13892.5|13772.5|10
1625317580000|2021-07-03 13:06:20|13892.78|13772.78|13889.98|13769.98|13892.78|13772.78|13889.98|13769.98|10
1625317590000|2021-07-03 13:06:30|13889.94|13769.94|13889.08|13769.08|13890|13770|13889.08|13769.08|10
1625317600000|2021-07-03 13:06:40|13888.21|13768.21|13884.49|13764.49|13889.12|13769.12|13884.49|13764.49|10
1625317610000|2021-07-03 13:06:50|13884.4|13764.4|13879.98|13759.98|13884.4|13764.4|13879.98|13759.98|10
1625317620000|2021-07-03 13:07:00|13879.88|13759.88|13879.05|13759.05|13879.88|13759.88|13878.34|13758.34|10
1625317630000|2021-07-03 13:07:10|13880.1|13760.1|13878.97|13758.97|13881.58|13761.58|13878.95|13758.95|10
1625317640000|2021-07-03 13:07:20|13878.79|13758.79|13876.17|13756.17|13878.79|13758.79|13876.17|13756.17|10
1625317650000|2021-07-03 13:07:30|13875.71|13755.71|13875.01|13755.01|13875.71|13755.71|13873.46|13753.46|9
1625317660000|2021-07-03 13:07:40|13875.29|13755.29|13872.36|13752.36|13875.29|13755.29|13872.08|13752.08|10
1625317670000|2021-07-03 13:07:50|13871.8|13751.8|13871.06|13751.06|13872.09|13752.09|13870.86|13750.86|10
1625317680000|2021-07-03 13:08:00|13870.9|13750.9|13870.82|13750.82|13871.2|13751.2|13870.77|13750.77|10
1625317690000|2021-07-03 13:08:10|13870.72|13750.72|13870.62|13750.62|13870.87|13750.87|13870.44|13750.44|10
1625317700000|2021-07-03 13:08:20|13870.27|13750.27|13870.66|13750.66|13870.66|13750.66|13870.26|13750.26|10
1625317710000|2021-07-03 13:08:30|13870.99|13750.99|13871.97|13751.97|13872.12|13752.12|13870.99|13750.99|9
1625317720000|2021-07-03 13:08:40|13871.59|13751.59|13870.46|13750.46|13871.59|13751.59|13870.23|13750.23|10
1625317730000|2021-07-03 13:08:50|13870.41|13750.41|13870.94|13750.94|13870.94|13750.94|13869.87|13749.87|10
1625317740000|2021-07-03 13:09:00|13871.08|13751.08|13872.86|13752.86|13872.86|13752.86|13871.08|13751.08|10
1625317750000|2021-07-03 13:09:10|13873.23|13753.23|13876.29|13756.29|13876.31|13756.31|13873.18|13753.18|10
1625317760000|2021-07-03 13:09:20|13876.55|13756.55|13876.85|13756.85|13877.35|13757.35|13876.55|13756.55|10
1625317770000|2021-07-03 13:09:30|13876.77|13756.77|13878.54|13758.54|13878.54|13758.54|13876.73|13756.73|9
1625317780000|2021-07-03 13:09:40|13878.52|13758.52|13879.42|13759.42|13879.45|13759.45|13878.52|13758.52|10
1625317790000|2021-07-03 13:09:50|13879.58|13759.58|13881.01|13761.01|13881.01|13761.01|13879.27|13759.27|10
1625317800000|2021-07-03 13:10:00|13881.1|13761.1|13880.26|13760.26|13881.22|13761.22|13880.21|13760.21|10
1625317810000|2021-07-03 13:10:10|13880.37|13760.37|13880.4|13760.4|13880.49|13760.49|13879.86|13759.86|9
1625317820000|2021-07-03 13:10:20|13880.41|13760.41|13881.96|13761.96|13881.96|13761.96|13880.33|13760.33|10
1625317830000|2021-07-03 13:10:30|13882.99|13762.99|13886.23|13766.23|13886.23|13766.23|13882.99|13762.99|10
1625317840000|2021-07-03 13:10:40|13886.27|13766.27|13888.44|13768.44|13888.44|13768.44|13886.27|13766.27|10
1625317850000|2021-07-03 13:10:50|13888.47|13768.47|13889.12|13769.12|13889.12|13769.12|13888.47|13768.47|10
1625317860000|2021-07-03 13:11:00|13888.97|13768.97|13890.04|13770.04|13890.12|13770.12|13888.97|13768.97|10
1625317870000|2021-07-03 13:11:10|13890.16|13770.16|13892.16|13772.16|13892.25|13772.25|13890.16|13770.16|10
1625317880000|2021-07-03 13:11:20|13891.89|13771.89|13892.68|13772.68|13892.7|13772.7|13891.39|13771.39|10
1625317890000|2021-07-03 13:11:30|13893.65|13773.65|13893.9|13773.9|13894.7|13774.7|13893.65|13773.65|9
1625317900000|2021-07-03 13:11:40|13894.03|13774.03|13891.36|13771.36|13894.03|13774.03|13891.18|13771.18|10
1625317910000|2021-07-03 13:11:50|13892.19|13772.19|13893.28|13773.28|13893.28|13773.28|13892.1|13772.1|9
1625317920000|2021-07-03 13:12:00|13893.37|13773.37|13892.67|13772.67|13893.54|13773.54|13892.63|13772.63|10
1625317930000|2021-07-03 13:12:10|13892.38|13772.38|13889.04|13769.04|13892.38|13772.38|13889.04|13769.04|8
1625317940000|2021-07-03 13:12:20|13887.64|13767.64|13887.07|13767.07|13887.64|13767.64|13887.07|13767.07|10
1625317950000|2021-07-03 13:12:30|13886.96|13766.96|13887.98|13767.98|13888.14|13768.14|13886.81|13766.81|9
1625317960000|2021-07-03 13:12:40|13887.95|13767.95|13891.75|13771.75|13891.75|13771.75|13887.95|13767.95|10
1625317970000|2021-07-03 13:12:50|13891.04|13771.04|13892.6|13772.6|13893.56|13773.56|13891.04|13771.04|9
1625317980000|2021-07-03 13:13:00|13892.46|13772.46|13892.72|13772.72|13892.9|13772.9|13892|13772|10
1625317990000|2021-07-03 13:13:10|13893.16|13773.16|13895.05|13775.05|13895.05|13775.05|13893.16|13773.16|9
1625318000000|2021-07-03 13:13:20|13896.1|13776.1|13895.03|13775.03|13896.1|13776.1|13895.01|13775.01|9
1625318010000|2021-07-03 13:13:30|13894.84|13774.84|13895.83|13775.83|13895.97|13775.97|13894.84|13774.84|10
1625318020000|2021-07-03 13:13:40|13895.56|13775.56|13896.44|13776.44|13896.44|13776.44|13895.21|13775.21|9
1625318030000|2021-07-03 13:13:50|13895.7|13775.7|13896.26|13776.26|13896.38|13776.38|13895.7|13775.7|10
1625318040000|2021-07-03 13:14:00|13896.5|13776.5|13895.08|13775.08|13896.71|13776.71|13895.08|13775.08|9
1625318050000|2021-07-03 13:14:10|13895.17|13775.17|13895.45|13775.45|13895.53|13775.53|13894.83|13774.83|9
1625318060000|2021-07-03 13:14:20|13895.46|13775.46|13895.48|13775.48|13895.49|13775.49|13895.38|13775.38|9
1625318070000|2021-07-03 13:14:30|13895.49|13775.49|13894.8|13774.8|13895.77|13775.77|13894.8|13774.8|7
1625318080000|2021-07-03 13:14:40|13895.69|13775.69|13897.66|13777.66|13897.66|13777.66|13895.56|13775.56|9
1625318090000|2021-07-03 13:14:50|13897.76|13777.76|13897.73|13777.73|13897.76|13777.76|13897.4|13777.4|9
1625318100000|2021-07-03 13:15:00|13897.92|13777.92|13897.63|13777.63|13897.95|13777.95|13896.38|13776.38|10
1625318110000|2021-07-03 13:15:10|13897.67|13777.67|13895.85|13775.85|13897.67|13777.67|13895.85|13775.85|9
1625318120000|2021-07-03 13:15:20|13895.71|13775.71|13895.11|13775.11|13896.34|13776.34|13895.11|13775.11|10
1625318130000|2021-07-03 13:15:30|13894.82|13774.82|13891.59|13771.59|13894.82|13774.82|13891.59|13771.59|10
1625318140000|2021-07-03 13:15:40|13891.48|13771.48|13888.06|13768.06|13891.48|13771.48|13888.06|13768.06|10
1625318150000|2021-07-03 13:15:50|13887.65|13767.65|13884.26|13764.26|13887.65|13767.65|13884.26|13764.26|10
1625318160000|2021-07-03 13:16:00|13884.24|13764.24|13882.88|13762.88|13884.41|13764.41|13882.88|13762.88|10
1625318170000|2021-07-03 13:16:10|13882.9|13762.9|13881.88|13761.88|13882.9|13762.9|13881.88|13761.88|8
1625318180000|2021-07-03 13:16:20|13881.74|13761.74|13882.52|13762.52|13882.52|13762.52|13881.62|13761.62|10
1625318190000|2021-07-03 13:16:30|13882.65|13762.65|13882.01|13762.01|13882.82|13762.82|13881.88|13761.88|8
1625318200000|2021-07-03 13:16:40|13881.95|13761.95|13881.76|13761.76|13881.95|13761.95|13881.73|13761.73|6
1625318210000|2021-07-03 13:16:50|13881.89|13761.89|13882.09|13762.09|13882.09|13762.09|13881.64|13761.64|9
1625318220000|2021-07-03 13:17:00|13882.13|13762.13|13882.12|13762.12|13882.13|13762.13|13881.32|13761.32|10
1625318230000|2021-07-03 13:17:10|13882.08|13762.08|13880.9|13760.9|13882.18|13762.18|13880.9|13760.9|8
1625318240000|2021-07-03 13:17:20|13880.87|13760.87|13880.65|13760.65|13880.9|13760.9|13880.64|13760.64|7
1625318250000|2021-07-03 13:17:30|13880.48|13760.48|13882.9|13762.9|13882.9|13762.9|13880.48|13760.48|10
1625318260000|2021-07-03 13:17:40|13883.11|13763.11|13884.17|13764.17|13884.17|13764.17|13882.68|13762.68|8
1625318270000|2021-07-03 13:17:50|13884.02|13764.02|13885.88|13765.88|13886.09|13766.09|13884.02|13764.02|10
1625318280000|2021-07-03 13:18:00|13886.1|13766.1|13887.63|13767.63|13887.9|13767.9|13886.1|13766.1|9
1625318290000|2021-07-03 13:18:10|13887.75|13767.75|13886.87|13766.87|13887.75|13767.75|13886.69|13766.69|9
1625318300000|2021-07-03 13:18:20|13886.97|13766.97|13888.03|13768.03|13888.06|13768.06|13886.97|13766.97|10
1625318310000|2021-07-03 13:18:30|13888.65|13768.65|13889.22|13769.22|13889.48|13769.48|13888.65|13768.65|10
1625318320000|2021-07-03 13:18:40|13889.28|13769.28|13888.28|13768.28|13889.32|13769.32|13888.16|13768.16|9
1625318330000|2021-07-03 13:18:50|13888.23|13768.23|13888.38|13768.38|13889.25|13769.25|13888.01|13768.01|8
1625318340000|2021-07-03 13:19:00|13888.37|13768.37|13889.51|13769.51|13889.51|13769.51|13888.2|13768.2|10
1625318350000|2021-07-03 13:19:10|13889.8|13769.8|13889.06|13769.06|13890.03|13770.03|13888.91|13768.91|10
1625318360000|2021-07-03 13:19:20|13889.77|13769.77|13894.91|13774.91|13894.91|13774.91|13889.77|13769.77|9
1625318370000|2021-07-03 13:19:30|13894.96|13774.96|13896.37|13776.37|13896.44|13776.44|13894.96|13774.96|7
1625318380000|2021-07-03 13:19:40|13896.32|13776.32|13900.86|13780.86|13900.86|13780.86|13896.22|13776.22|9
1625318390000|2021-07-03 13:19:50|13902.64|13782.64|13905.63|13785.63|13906.51|13786.51|13902.64|13782.64|10
1625318400000|2021-07-03 13:20:00|13905.78|13785.78|13907.39|13787.39|13907.39|13787.39|13905.28|13785.28|10
1625318410000|2021-07-03 13:20:10|13907.61|13787.61|13915.45|13795.45|13915.45|13795.45|13907.61|13787.61|10
1625318420000|2021-07-03 13:20:20|13916.22|13796.22|13917.31|13797.31|13917.88|13797.88|13916.22|13796.22|10
1625318430000|2021-07-03 13:20:30|13917|13797|13918.59|13798.59|13918.59|13798.59|13916.02|13796.02|10
1625318440000|2021-07-03 13:20:40|13918.41|13798.41|13915.84|13795.84|13918.41|13798.41|13915.62|13795.62|10
1625318450000|2021-07-03 13:20:50|13915.8|13795.8|13915.32|13795.32|13915.8|13795.8|13915.04|13795.04|10
1625318460000|2021-07-03 13:21:00|13915.46|13795.46|13915.03|13795.03|13915.46|13795.46|13913.93|13793.93|9
1625318470000|2021-07-03 13:21:10|13915.27|13795.27|13917.7|13797.7|13917.7|13797.7|13915.27|13795.27|10
1625318480000|2021-07-03 13:21:20|13917.72|13797.72|13916.98|13796.98|13917.87|13797.87|13916.98|13796.98|10
1625318490000|2021-07-03 13:21:30|13917.01|13797.01|13916.67|13796.67|13917.04|13797.04|13916.39|13796.39|10
1625318500000|2021-07-03 13:21:40|13916.76|13796.76|13917.08|13797.08|13917.12|13797.12|13916.68|13796.68|10
1625318510000|2021-07-03 13:21:50|13917.18|13797.18|13916.92|13796.92|13917.24|13797.24|13916.57|13796.57|9
1625318520000|2021-07-03 13:22:00|13917|13797|13915.93|13795.93|13917.59|13797.59|13915.92|13795.92|10
1625318530000|2021-07-03 13:22:10|13915.92|13795.92|13915.85|13795.85|13916.01|13796.01|13915.85|13795.85|7
1625318540000|2021-07-03 13:22:20|13915.62|13795.62|13916.31|13796.31|13916.31|13796.31|13915.62|13795.62|8
1625318550000|2021-07-03 13:22:30|13916.26|13796.26|13916.54|13796.54|13916.75|13796.75|13915.62|13795.62|10
1625318560000|2021-07-03 13:22:40|13915.21|13795.21|13917.12|13797.12|13917.12|13797.12|13914.49|13794.49|9
1625318570000|2021-07-03 13:22:50|13917.07|13797.07|13917.07|13797.07|13917.16|13797.16|13915.86|13795.86|10
1625318580000|2021-07-03 13:23:00|13917.33|13797.33|13917.05|13797.05|13917.94|13797.94|13917.05|13797.05|9
1625318590000|2021-07-03 13:23:10|13917.28|13797.28|13918.7|13798.7|13918.7|13798.7|13917.28|13797.28|8
1625318600000|2021-07-03 13:23:20|13918.66|13798.66|13917.71|13797.71|13918.66|13798.66|13917.43|13797.43|9
1625318610000|2021-07-03 13:23:30|13917.62|13797.62|13919.32|13799.32|13919.47|13799.47|13917.62|13797.62|8
1625318620000|2021-07-03 13:23:40|13919.62|13799.62|13920.73|13800.73|13920.73|13800.73|13919.61|13799.61|10
1625318630000|2021-07-03 13:23:50|13920.88|13800.88|13922.72|13802.72|13922.72|13802.72|13920.88|13800.88|10
1625318640000|2021-07-03 13:24:00|13922.75|13802.75|13922.19|13802.19|13923.19|13803.19|13922.01|13802.01|10
1625318650000|2021-07-03 13:24:10|13922.21|13802.21|13923.55|13803.55|13924.41|13804.41|13922.21|13802.21|9
1625318660000|2021-07-03 13:24:20|13923.08|13803.08|13924.06|13804.06|13924.06|13804.06|13922.83|13802.83|9
1625318670000|2021-07-03 13:24:30|13924.38|13804.38|13924.82|13804.82|13924.9|13804.9|13923.69|13803.69|10
1625318680000|2021-07-03 13:24:40|13924.77|13804.77|13925.51|13805.51|13925.51|13805.51|13924.77|13804.77|10
1625318690000|2021-07-03 13:24:50|13925.58|13805.58|13924.61|13804.61|13925.58|13805.58|13924.5|13804.5|9
1625318700000|2021-07-03 13:25:00|13924.57|13804.57|13925.01|13805.01|13925.37|13805.37|13924.31|13804.31|8
1625318710000|2021-07-03 13:25:10|13924.79|13804.79|13924.56|13804.56|13925.04|13805.04|13923.84|13803.84|9
1625318720000|2021-07-03 13:25:20|13924.34|13804.34|13921.7|13801.7|13924.34|13804.34|13921.7|13801.7|10
1625318730000|2021-07-03 13:25:30|13921.94|13801.94|13920.94|13800.94|13922.11|13802.11|13920.94|13800.94|9
1625318740000|2021-07-03 13:25:40|13921.06|13801.06|13920.3|13800.3|13921.06|13801.06|13920.3|13800.3|9
1625318750000|2021-07-03 13:25:50|13920.43|13800.43|13920.86|13800.86|13921.49|13801.49|13920.17|13800.17|10
1625318760000|2021-07-03 13:26:00|13920.96|13800.96|13920.61|13800.61|13920.97|13800.97|13920.61|13800.61|10
1625318770000|2021-07-03 13:26:10|13920.73|13800.73|13920.85|13800.85|13921.03|13801.03|13920.69|13800.69|10
1625318780000|2021-07-03 13:26:20|13920.81|13800.81|13921.8|13801.8|13921.85|13801.85|13920.78|13800.78|9
1625318790000|2021-07-03 13:26:30|13921.87|13801.87|13922.2|13802.2|13922.37|13802.37|13921.87|13801.87|9
1625318800000|2021-07-03 13:26:40|13922.18|13802.18|13920.63|13800.63|13922.41|13802.41|13920.63|13800.63|9
1625318810000|2021-07-03 13:26:50|13920.5|13800.5|13922.65|13802.65|13922.65|13802.65|13919.91|13799.91|10
1625318820000|2021-07-03 13:27:00|13922.45|13802.45|13926.9|13806.9|13926.9|13806.9|13922.45|13802.45|10
1625318830000|2021-07-03 13:27:10|13927.18|13807.18|13929.71|13809.71|13929.71|13809.71|13927.08|13807.08|9
1625318840000|2021-07-03 13:27:20|13929.86|13809.86|13931.97|13811.97|13931.97|13811.97|13929.86|13809.86|10
1625318850000|2021-07-03 13:27:30|13931.77|13811.77|13934.08|13814.08|13934.45|13814.45|13931.77|13811.77|10
1625318860000|2021-07-03 13:27:40|13934.11|13814.11|13935.17|13815.17|13935.17|13815.17|13934.08|13814.08|9
1625318870000|2021-07-03 13:27:50|13935.13|13815.13|13935.03|13815.03|13935.14|13815.14|13934.4|13814.4|10
1625318880000|2021-07-03 13:28:00|13934.86|13814.86|13933.53|13813.53|13935.37|13815.37|13933.53|13813.53|10
1625318890000|2021-07-03 13:28:10|13933.98|13813.98|13934.45|13814.45|13934.52|13814.52|13933.98|13813.98|10
1625318900000|2021-07-03 13:28:20|13934.41|13814.41|13935.29|13815.29|13935.29|13815.29|13934.41|13814.41|9
1625318910000|2021-07-03 13:28:30|13935.54|13815.54|13934.91|13814.91|13935.89|13815.89|13934.86|13814.86|10
1625318920000|2021-07-03 13:28:40|13934.93|13814.93|13937|13817|13937.14|13817.14|13934.93|13814.93|10
1625318930000|2021-07-03 13:28:50|13936.97|13816.97|13937.24|13817.24|13937.29|13817.29|13936.55|13816.55|9
1625318940000|2021-07-03 13:29:00|13937.13|13817.13|13937.48|13817.48|13937.59|13817.59|13936.8|13816.8|10
1625318950000|2021-07-03 13:29:10|13938.52|13818.52|13938.93|13818.93|13939.25|13819.25|13937.72|13817.72|10
1625318960000|2021-07-03 13:29:20|13939.07|13819.07|13940.62|13820.62|13940.62|13820.62|13939.06|13819.06|9
1625318970000|2021-07-03 13:29:30|13940.35|13820.35|13941.92|13821.92|13942.34|13822.34|13940.35|13820.35|9
1625318980000|2021-07-03 13:29:40|13942.83|13822.83|13945.83|13825.83|13945.83|13825.83|13942.83|13822.83|10
1625318990000|2021-07-03 13:29:50|13945.98|13825.98|13944.6|13824.6|13946.13|13826.13|13944.32|13824.32|10
1625319000000|2021-07-03 13:30:00|13944.25|13824.25|13946.43|13826.43|13946.44|13826.44|13944.23|13824.23|10
1625319010000|2021-07-03 13:30:10|13945.47|13825.47|13947.95|13827.95|13947.95|13827.95|13945.47|13825.47|9
1625319020000|2021-07-03 13:30:20|13947.89|13827.89|13946.54|13826.54|13948.35|13828.35|13946.54|13826.54|10
1625319030000|2021-07-03 13:30:30|13947.42|13827.42|13945.98|13825.98|13947.42|13827.42|13945.89|13825.89|9
1625319040000|2021-07-03 13:30:40|13945.88|13825.88|13941.41|13821.41|13945.94|13825.94|13941.41|13821.41|10
1625319050000|2021-07-03 13:30:50|13941.34|13821.34|13941.37|13821.37|13941.7|13821.7|13940.79|13820.79|10
1625319060000|2021-07-03 13:31:00|13941.2|13821.2|13941.47|13821.47|13941.78|13821.78|13941.2|13821.2|9
1625319070000|2021-07-03 13:31:10|13941.37|13821.37|13943.03|13823.03|13943.03|13823.03|13940.2|13820.2|9
1625319080000|2021-07-03 13:31:20|13942.97|13822.97|13945.16|13825.16|13945.16|13825.16|13942.81|13822.81|10
1625319090000|2021-07-03 13:31:30|13945.36|13825.36|13944.46|13824.46|13945.36|13825.36|13944.18|13824.18|10
1625319100000|2021-07-03 13:31:40|13944.45|13824.45|13943.54|13823.54|13945.27|13825.27|13943.54|13823.54|9
1625319110000|2021-07-03 13:31:50|13943.52|13823.52|13943.35|13823.35|13944.11|13824.11|13943.35|13823.35|8
1625319120000|2021-07-03 13:32:00|13943.33|13823.33|13942.85|13822.85|13944.06|13824.06|13942.85|13822.85|10
1625319130000|2021-07-03 13:32:10|13942.83|13822.83|13941.73|13821.73|13942.83|13822.83|13941.34|13821.34|10
1625319140000|2021-07-03 13:32:20|13941.97|13821.97|13941.47|13821.47|13941.97|13821.97|13941.42|13821.42|8
1625319150000|2021-07-03 13:32:30|13941.28|13821.28|13940.77|13820.77|13941.28|13821.28|13940.77|13820.77|10
1625319160000|2021-07-03 13:32:40|13940.51|13820.51|13938.34|13818.34|13940.51|13820.51|13938.34|13818.34|10
1625319170000|2021-07-03 13:32:50|13938.46|13818.46|13938.72|13818.72|13938.91|13818.91|13938.29|13818.29|9
1625319180000|2021-07-03 13:33:00|13938.65|13818.65|13937.72|13817.72|13938.65|13818.65|13937.72|13817.72|9
1625319190000|2021-07-03 13:33:10|13937.8|13817.8|13937.51|13817.51|13937.87|13817.87|13937.51|13817.51|9
1625319200000|2021-07-03 13:33:20|13937.36|13817.36|13937.15|13817.15|13937.36|13817.36|13936.81|13816.81|9
1625319210000|2021-07-03 13:33:30|13937.1|13817.1|13935.89|13815.89|13937.82|13817.82|13935.89|13815.89|8
1625319220000|2021-07-03 13:33:40|13935.72|13815.72|13934.66|13814.66|13935.72|13815.72|13934.66|13814.66|10
1625319230000|2021-07-03 13:33:50|13934.56|13814.56|13932.83|13812.83|13934.56|13814.56|13932.21|13812.21|10
1625319240000|2021-07-03 13:34:00|13932.67|13812.67|13932.23|13812.23|13932.67|13812.67|13932.03|13812.03|10
1625319250000|2021-07-03 13:34:10|13931.13|13811.13|13931.03|13811.03|13931.43|13811.43|13930.92|13810.92|9
1625319260000|2021-07-03 13:34:20|13930.86|13810.86|13928.16|13808.16|13930.86|13810.86|13927.93|13807.93|10
1625319270000|2021-07-03 13:34:30|13927.7|13807.7|13925.96|13805.96|13927.7|13807.7|13925.96|13805.96|9
1625319280000|2021-07-03 13:34:40|13925.71|13805.71|13925.65|13805.65|13925.73|13805.73|13925.62|13805.62|10
1625319290000|2021-07-03 13:34:50|13925.6|13805.6|13926.29|13806.29|13926.63|13806.63|13925.6|13805.6|10
1625319300000|2021-07-03 13:35:00|13926.18|13806.18|13924.92|13804.92|13926.18|13806.18|13924.87|13804.87|9
1625319310000|2021-07-03 13:35:10|13924.98|13804.98|13926.1|13806.1|13926.26|13806.26|13924.94|13804.94|9
1625319320000|2021-07-03 13:35:20|13926.35|13806.35|13928.25|13808.25|13928.47|13808.47|13926.35|13806.35|10
1625319330000|2021-07-03 13:35:30|13929.25|13809.25|13928.65|13808.65|13929.25|13809.25|13928.38|13808.38|9
1625319340000|2021-07-03 13:35:40|13928.56|13808.56|13927.35|13807.35|13928.61|13808.61|13927.35|13807.35|9
1625319350000|2021-07-03 13:35:50|13927.67|13807.67|13927.66|13807.66|13927.8|13807.8|13927.39|13807.39|9
1625319360000|2021-07-03 13:36:00|13928|13808|13932.23|13812.23|13932.23|13812.23|13928|13808|10
1625319370000|2021-07-03 13:36:10|13932.47|13812.47|13932.58|13812.58|13932.78|13812.78|13932.23|13812.23|10
1625319380000|2021-07-03 13:36:20|13932.33|13812.33|13929.74|13809.74|13932.33|13812.33|13929.16|13809.16|9
1625319390000|2021-07-03 13:36:30|13928.9|13808.9|13928.36|13808.36|13929.1|13809.1|13927.72|13807.72|10
1625319400000|2021-07-03 13:36:40|13928.22|13808.22|13927.69|13807.69|13928.22|13808.22|13927.69|13807.69|8
1625319410000|2021-07-03 13:36:50|13927.64|13807.64|13926.94|13806.94|13927.8|13807.8|13926.94|13806.94|7
1625319420000|2021-07-03 13:37:00|13927.23|13807.23|13927.42|13807.42|13927.79|13807.79|13927.23|13807.23|10
1625319430000|2021-07-03 13:37:10|13926.95|13806.95|13926.53|13806.53|13927.56|13807.56|13926.53|13806.53|9
1625319440000|2021-07-03 13:37:20|13926.62|13806.62|13927.09|13807.09|13927.09|13807.09|13926.27|13806.27|9
1625319450000|2021-07-03 13:37:30|13927.18|13807.18|13927.33|13807.33|13928.02|13808.02|13926.82|13806.82|10
1625319460000|2021-07-03 13:37:40|13927.25|13807.25|13927.86|13807.86|13927.86|13807.86|13926.82|13806.82|10
1625319470000|2021-07-03 13:37:50|13927.82|13807.82|13927.31|13807.31|13928.07|13808.07|13927.11|13807.11|10
1625319480000|2021-07-03 13:38:00|13927.39|13807.39|13927.37|13807.37|13927.7|13807.7|13927.16|13807.16|8
1625319490000|2021-07-03 13:38:10|13927.31|13807.31|13927.68|13807.68|13927.68|13807.68|13927.14|13807.14|9
1625319500000|2021-07-03 13:38:20|13927.54|13807.54|13928.89|13808.89|13929.32|13809.32|13927.49|13807.49|10
1625319510000|2021-07-03 13:38:30|13929.03|13809.03|13927.82|13807.82|13929.03|13809.03|13927.18|13807.18|10
1625319520000|2021-07-03 13:38:40|13927.81|13807.81|13926.84|13806.84|13927.88|13807.88|13926.84|13806.84|9
1625319530000|2021-07-03 13:38:50|13926.85|13806.85|13926.15|13806.15|13926.85|13806.85|13926.15|13806.15|10
1625319540000|2021-07-03 13:39:00|13926.41|13806.41|13925.71|13805.71|13926.41|13806.41|13925.71|13805.71|10
1625319550000|2021-07-03 13:39:10|13925.7|13805.7|13925.15|13805.15|13926.43|13806.43|13925.15|13805.15|9
1625319560000|2021-07-03 13:39:20|13925.21|13805.21|13922.5|13802.5|13925.24|13805.24|13922.44|13802.44|10
1625319570000|2021-07-03 13:39:30|13922.38|13802.38|13921.33|13801.33|13922.38|13802.38|13921.06|13801.06|10
1625319580000|2021-07-03 13:39:40|13920.95|13800.95|13918.55|13798.55|13920.95|13800.95|13918.55|13798.55|10
1625319590000|2021-07-03 13:39:50|13919.69|13799.69|13919.93|13799.93|13920.32|13800.32|13919.64|13799.64|10
1625319600000|2021-07-03 13:40:00|13920.11|13800.11|13921.15|13801.15|13921.15|13801.15|13920.11|13800.11|10
1625319610000|2021-07-03 13:40:10|13921.08|13801.08|13919.7|13799.7|13921.09|13801.09|13919.7|13799.7|10
1625319620000|2021-07-03 13:40:20|13919.92|13799.92|13920.12|13800.12|13920.85|13800.85|13919.92|13799.92|8
1625319630000|2021-07-03 13:40:30|13920.33|13800.33|13920.29|13800.29|13920.43|13800.43|13920.03|13800.03|8
1625319640000|2021-07-03 13:40:40|13920.6|13800.6|13920.97|13800.97|13920.97|13800.97|13920.4|13800.4|9
1625319650000|2021-07-03 13:40:50|13921.44|13801.44|13924.46|13804.46|13924.46|13804.46|13921.44|13801.44|10
1625319660000|2021-07-03 13:41:00|13924.8|13804.8|13924.09|13804.09|13924.8|13804.8|13924.08|13804.08|10
1625319670000|2021-07-03 13:41:10|13924.1|13804.1|13922.1|13802.1|13924.18|13804.18|13922.1|13802.1|10
1625319680000|2021-07-03 13:41:20|13922.01|13802.01|13922.9|13802.9|13922.94|13802.94|13922.01|13802.01|10
1625319690000|2021-07-03 13:41:30|13922.43|13802.43|13921.97|13801.97|13922.43|13802.43|13921.85|13801.85|9
1625319700000|2021-07-03 13:41:40|13921.8|13801.8|13921.47|13801.47|13921.83|13801.83|13921.07|13801.07|10
1625319710000|2021-07-03 13:41:50|13921.68|13801.68|13921.37|13801.37|13922.25|13802.25|13921.22|13801.22|10
1625319720000|2021-07-03 13:42:00|13921.3|13801.3|13920.95|13800.95|13921.75|13801.75|13920.95|13800.95|9
1625319730000|2021-07-03 13:42:10|13921.08|13801.08|13919.96|13799.96|13921.08|13801.08|13919.77|13799.77|10
1625319740000|2021-07-03 13:42:20|13920.05|13800.05|13920.01|13800.01|13920.89|13800.89|13919.66|13799.66|9
1625319750000|2021-07-03 13:42:30|13920.24|13800.24|13922.19|13802.19|13922.53|13802.53|13920.13|13800.13|10
1625319760000|2021-07-03 13:42:40|13922.48|13802.48|13921.84|13801.84|13922.48|13802.48|13921.84|13801.84|9
1625319770000|2021-07-03 13:42:50|13921.85|13801.85|13922.03|13802.03|13922.06|13802.06|13921.85|13801.85|8
1625319780000|2021-07-03 13:43:00|13922.38|13802.38|13921.41|13801.41|13922.38|13802.38|13921.07|13801.07|10
1625319790000|2021-07-03 13:43:10|13921.37|13801.37|13920.96|13800.96|13921.61|13801.61|13920.96|13800.96|10
1625319800000|2021-07-03 13:43:20|13920.88|13800.88|13920.65|13800.65|13921.91|13801.91|13920.65|13800.65|10
1625319810000|2021-07-03 13:43:30|13920.67|13800.67|13921.27|13801.27|13921.4|13801.4|13920.56|13800.56|8
1625319820000|2021-07-03 13:43:40|13921.09|13801.09|13920.04|13800.04|13921.2|13801.2|13920.04|13800.04|6
1625319830000|2021-07-03 13:43:50|13920.19|13800.19|13920.39|13800.39|13920.39|13800.39|13920.19|13800.19|8
1625319840000|2021-07-03 13:44:00|13920.42|13800.42|13922.77|13802.77|13922.77|13802.77|13920.42|13800.42|8
1625319850000|2021-07-03 13:44:10|13923.16|13803.16|13924.22|13804.22|13924.5|13804.5|13923.16|13803.16|10
1625319860000|2021-07-03 13:44:20|13924.1|13804.1|13924.75|13804.75|13924.75|13804.75|13923.31|13803.31|8
1625319870000|2021-07-03 13:44:30|13924.81|13804.81|13924.4|13804.4|13924.81|13804.81|13923.93|13803.93|9
1625319880000|2021-07-03 13:44:40|13924.18|13804.18|13925.16|13805.16|13925.16|13805.16|13924.18|13804.18|10
1625319890000|2021-07-03 13:44:50|13925.26|13805.26|13926.31|13806.31|13926.83|13806.83|13925.26|13805.26|10
1625319900000|2021-07-03 13:45:00|13926.04|13806.04|13926.98|13806.98|13927.04|13807.04|13926|13806|9
1625319910000|2021-07-03 13:45:10|13927.61|13807.61|13926.72|13806.72|13927.61|13807.61|13926.72|13806.72|9
1625319920000|2021-07-03 13:45:20|13927.43|13807.43|13926.05|13806.05|13927.48|13807.48|13926.05|13806.05|9
1625319930000|2021-07-03 13:45:30|13925.78|13805.78|13925.67|13805.67|13925.81|13805.81|13925.57|13805.57|10
1625319940000|2021-07-03 13:45:40|13926.09|13806.09|13926.72|13806.72|13927.21|13807.21|13926.09|13806.09|10
1625319950000|2021-07-03 13:45:50|13926.76|13806.76|13926.35|13806.35|13926.93|13806.93|13926.35|13806.35|9
1625319960000|2021-07-03 13:46:00|13926.27|13806.27|13926.68|13806.68|13927.28|13807.28|13926.27|13806.27|9
1625319970000|2021-07-03 13:46:10|13926.54|13806.54|13925.44|13805.44|13926.87|13806.87|13925.2|13805.2|10
1625319980000|2021-07-03 13:46:20|13925.33|13805.33|13926.19|13806.19|13926.56|13806.56|13925.33|13805.33|10
1625319990000|2021-07-03 13:46:30|13927.2|13807.2|13926.06|13806.06|13927.2|13807.2|13926.06|13806.06|9
1625320000000|2021-07-03 13:46:40|13926.2|13806.2|13926.44|13806.44|13926.44|13806.44|13924.78|13804.78|8
1625320010000|2021-07-03 13:46:50|13926.58|13806.58|13926.71|13806.71|13926.75|13806.75|13925.7|13805.7|8
1625320020000|2021-07-03 13:47:00|13926.81|13806.81|13928.1|13808.1|13928.13|13808.13|13926.71|13806.71|10
1625320030000|2021-07-03 13:47:10|13928.14|13808.14|13928.63|13808.63|13928.77|13808.77|13928.02|13808.02|10
1625320040000|2021-07-03 13:47:20|13928.91|13808.91|13931.3|13811.3|13931.3|13811.3|13928.86|13808.86|10
1625320050000|2021-07-03 13:47:30|13932.75|13812.75|13937.35|13817.35|13937.35|13817.35|13932.75|13812.75|9
1625320060000|2021-07-03 13:47:40|13938.06|13818.06|13938.72|13818.72|13938.72|13818.72|13938.06|13818.06|9
1625320070000|2021-07-03 13:47:50|13938.91|13818.91|13938.47|13818.47|13938.93|13818.93|13938.42|13818.42|10
1625320080000|2021-07-03 13:48:00|13938.76|13818.76|13937.18|13817.18|13938.76|13818.76|13937.18|13817.18|9
1625320090000|2021-07-03 13:48:10|13937.17|13817.17|13942.21|13822.21|13942.21|13822.21|13937.17|13817.17|9
1625320100000|2021-07-03 13:48:20|13942.39|13822.39|13941.94|13821.94|13942.82|13822.82|13941.94|13821.94|10
1625320110000|2021-07-03 13:48:30|13941.8|13821.8|13941.95|13821.95|13941.95|13821.95|13941.53|13821.53|10
1625320120000|2021-07-03 13:48:40|13941.99|13821.99|13942.91|13822.91|13942.91|13822.91|13941.72|13821.72|9
1625320130000|2021-07-03 13:48:50|13942.92|13822.92|13942.12|13822.12|13943.17|13823.17|13942.12|13822.12|10
1625320140000|2021-07-03 13:49:00|13942.03|13822.03|13936.39|13816.39|13942.11|13822.11|13936.39|13816.39|9
1625320150000|2021-07-03 13:49:10|13936.23|13816.23|13935.32|13815.32|13936.68|13816.68|13934.4|13814.4|10
1625320160000|2021-07-03 13:49:20|13935.34|13815.34|13934.6|13814.6|13935.45|13815.45|13934.33|13814.33|9
1625320170000|2021-07-03 13:49:30|13933.3|13813.3|13934.39|13814.39|13934.39|13814.39|13933.12|13813.12|10
1625320180000|2021-07-03 13:49:40|13934.38|13814.38|13932.33|13812.33|13934.56|13814.56|13932.33|13812.33|9
1625320190000|2021-07-03 13:49:50|13932.26|13812.26|13931.35|13811.35|13932.26|13812.26|13930.9|13810.9|10
1625320200000|2021-07-03 13:50:00|13930.39|13810.39|13930.2|13810.2|13931.31|13811.31|13930.2|13810.2|10
1625320210000|2021-07-03 13:50:10|13930.08|13810.08|13929.57|13809.57|13930.08|13810.08|13929.57|13809.57|9
1625320220000|2021-07-03 13:50:20|13929.53|13809.53|13931.63|13811.63|13931.63|13811.63|13929.09|13809.09|10
1625320230000|2021-07-03 13:50:30|13932.82|13812.82|13935.42|13815.42|13935.42|13815.42|13932.82|13812.82|10
1625320240000|2021-07-03 13:50:40|13935.55|13815.55|13932.84|13812.84|13935.76|13815.76|13932.84|13812.84|10
1625320250000|2021-07-03 13:50:50|13932.85|13812.85|13935.12|13815.12|13935.12|13815.12|13932.85|13812.85|10
1625320260000|2021-07-03 13:51:00|13934.97|13814.97|13934.76|13814.76|13934.97|13814.97|13934.38|13814.38|9
1625320270000|2021-07-03 13:51:10|13934.64|13814.64|13936.22|13816.22|13936.22|13816.22|13934.58|13814.58|10
1625320280000|2021-07-03 13:51:20|13937.02|13817.02|13936.84|13816.84|13937.13|13817.13|13935.99|13815.99|10
1625320290000|2021-07-03 13:51:30|13939.67|13819.67|13943.74|13823.74|13943.74|13823.74|13939.67|13819.67|10
1625320300000|2021-07-03 13:51:40|13944.24|13824.24|13947.56|13827.56|13948.25|13828.25|13944.24|13824.24|10
1625320310000|2021-07-03 13:51:50|13947.8|13827.8|13950.72|13830.72|13950.81|13830.81|13947.8|13827.8|9
1625320320000|2021-07-03 13:52:00|13950.71|13830.71|13950.89|13830.89|13950.89|13830.89|13950.41|13830.41|10
1625320330000|2021-07-03 13:52:10|13950.62|13830.62|13948.31|13828.31|13950.83|13830.83|13948.31|13828.31|10
1625320340000|2021-07-03 13:52:20|13948.25|13828.25|13948.14|13828.14|13948.26|13828.26|13947.61|13827.61|10
1625320350000|2021-07-03 13:52:30|13947.66|13827.66|13948.49|13828.49|13948.49|13828.49|13947.46|13827.46|8
1625320360000|2021-07-03 13:52:40|13948.45|13828.45|13952.99|13832.99|13953.3|13833.3|13948.45|13828.45|10
1625320370000|2021-07-03 13:52:50|13953.06|13833.06|13960.7|13840.7|13960.7|13840.7|13953.06|13833.06|10
1625320380000|2021-07-03 13:53:00|13960.75|13840.75|13961.76|13841.76|13963.12|13843.12|13960.75|13840.75|10
1625320390000|2021-07-03 13:53:10|13961.5|13841.5|13960|13840|13962.01|13842.01|13960|13840|10
1625320400000|2021-07-03 13:53:20|13960.32|13840.32|13962.28|13842.28|13962.28|13842.28|13960.32|13840.32|9
1625320410000|2021-07-03 13:53:30|13963.35|13843.35|13963.9|13843.9|13964.57|13844.57|13963.35|13843.35|10
1625320420000|2021-07-03 13:53:40|13964.07|13844.07|13964.19|13844.19|13964.42|13844.42|13963.51|13843.51|10
1625320430000|2021-07-03 13:53:50|13963.25|13843.25|13964.5|13844.5|13965.29|13845.29|13963.1|13843.1|10
1625320440000|2021-07-03 13:54:00|13965.67|13845.67|13964.67|13844.67|13965.67|13845.67|13964.61|13844.61|10
1625320450000|2021-07-03 13:54:10|13964.86|13844.86|13961.97|13841.97|13964.88|13844.88|13961.89|13841.89|9
1625320460000|2021-07-03 13:54:20|13961.59|13841.59|13962.54|13842.54|13962.54|13842.54|13959.72|13839.72|10
1625320470000|2021-07-03 13:54:30|13962.67|13842.67|13970.58|13850.58|13970.58|13850.58|13962.41|13842.41|10
1625320480000|2021-07-03 13:54:40|13970.36|13850.36|13971.36|13851.36|13972.49|13852.49|13970.31|13850.31|10
1625320490000|2021-07-03 13:54:50|13971.84|13851.84|13973.09|13853.09|13974|13854|13971.84|13851.84|10
1625320500000|2021-07-03 13:55:00|13973.23|13853.23|13974.21|13854.21|13974.21|13854.21|13972.59|13852.59|9
1625320510000|2021-07-03 13:55:10|13974.01|13854.01|13973.11|13853.11|13974.33|13854.33|13973.11|13853.11|9
1625320520000|2021-07-03 13:55:20|13972.86|13852.86|13972.94|13852.94|13973.02|13853.02|13972.6|13852.6|9
1625320530000|2021-07-03 13:55:30|13972.97|13852.97|13970.94|13850.94|13972.97|13852.97|13970.94|13850.94|8
1625320540000|2021-07-03 13:55:40|13970.61|13850.61|13968.63|13848.63|13970.61|13850.61|13968.63|13848.63|10
1625320550000|2021-07-03 13:55:50|13968.43|13848.43|13966.09|13846.09|13968.43|13848.43|13966.09|13846.09|9
1625320560000|2021-07-03 13:56:00|13966.21|13846.21|13968.52|13848.52|13968.52|13848.52|13966.18|13846.18|10
1625320570000|2021-07-03 13:56:10|13969.87|13849.87|13971.5|13851.5|13971.56|13851.56|13969.87|13849.87|10
1625320580000|2021-07-03 13:56:20|13971.59|13851.59|13970.95|13850.95|13971.75|13851.75|13970.9|13850.9|10
1625320590000|2021-07-03 13:56:30|13970.64|13850.64|13971.6|13851.6|13971.96|13851.96|13970.64|13850.64|10
1625320600000|2021-07-03 13:56:40|13971.55|13851.55|13969.5|13849.5|13971.6|13851.6|13969.5|13849.5|10
1625320610000|2021-07-03 13:56:50|13969.33|13849.33|13967.48|13847.48|13969.47|13849.47|13967.48|13847.48|9
1625320620000|2021-07-03 13:57:00|13967.82|13847.82|13967.32|13847.32|13967.82|13847.82|13966.9|13846.9|8
1625320630000|2021-07-03 13:57:10|13967.82|13847.82|13969.11|13849.11|13969.11|13849.11|13967.82|13847.82|10
1625320640000|2021-07-03 13:57:20|13969.3|13849.3|13969.48|13849.48|13969.7|13849.7|13969.3|13849.3|8
1625320650000|2021-07-03 13:57:30|13969.84|13849.84|13971.33|13851.33|13971.49|13851.49|13969.84|13849.84|10
1625320660000|2021-07-03 13:57:40|13971.45|13851.45|13972.06|13852.06|13972.09|13852.09|13971.35|13851.35|8
1625320670000|2021-07-03 13:57:50|13971.97|13851.97|13971.81|13851.81|13972.02|13852.02|13971.81|13851.81|9
1625320680000|2021-07-03 13:58:00|13971.74|13851.74|13971.74|13851.74|13971.83|13851.83|13971.46|13851.46|7
1625320690000|2021-07-03 13:58:10|13971.75|13851.75|13972.51|13852.51|13972.51|13852.51|13971.04|13851.04|9
1625320700000|2021-07-03 13:58:20|13972.62|13852.62|13976.27|13856.27|13976.27|13856.27|13972.62|13852.62|10
1625320710000|2021-07-03 13:58:30|13975.87|13855.87|13980.01|13860.01|13980.51|13860.51|13975.87|13855.87|10
1625320720000|2021-07-03 13:58:40|13980.31|13860.31|13980.04|13860.04|13980.93|13860.93|13979.88|13859.88|10
1625320730000|2021-07-03 13:58:50|13979.76|13859.76|13980.45|13860.45|13981.08|13861.08|13979.64|13859.64|10
1625320740000|2021-07-03 13:59:00|13980.39|13860.39|13981.97|13861.97|13981.97|13861.97|13980.39|13860.39|10
1625320750000|2021-07-03 13:59:10|13981.93|13861.93|13983.07|13863.07|13983.07|13863.07|13981.93|13861.93|9
1625320760000|2021-07-03 13:59:20|13983.06|13863.06|13983.54|13863.54|13984.55|13864.55|13982.91|13862.91|9
1625320770000|2021-07-03 13:59:30|13983.13|13863.13|13983.83|13863.83|13984.58|13864.58|13982.9|13862.9|10
1625320780000|2021-07-03 13:59:40|13984.08|13864.08|13986.49|13866.49|13987.26|13867.26|13984.08|13864.08|10
1625320790000|2021-07-03 13:59:50|13987.16|13867.16|13987.44|13867.44|13987.56|13867.56|13987.14|13867.14|9
1625320800000|2021-07-03 14:00:00|13987.99|13867.99|13992.57|13872.57|13993.7|13873.7|13987.99|13867.99|10
1625320810000|2021-07-03 14:00:10|13992.11|13872.11|13993.95|13873.95|13993.95|13873.95|13992.11|13872.11|10
1625320820000|2021-07-03 14:00:20|13993.8|13873.8|13990.36|13870.36|13993.8|13873.8|13990.36|13870.36|9
1625320830000|2021-07-03 14:00:30|13990.33|13870.33|13988.47|13868.47|13990.67|13870.67|13988.47|13868.47|10
1625320840000|2021-07-03 14:00:40|13987.93|13867.93|13986.21|13866.21|13987.93|13867.93|13986.16|13866.16|10
1625320850000|2021-07-03 14:00:50|13986.18|13866.18|13984.84|13864.84|13986.18|13866.18|13984.84|13864.84|10
1625320860000|2021-07-03 14:01:00|13984.09|13864.09|13985.88|13865.88|13985.88|13865.88|13983.97|13863.97|9
1625320870000|2021-07-03 14:01:10|13985.99|13865.99|13983.7|13863.7|13986.05|13866.05|13983.56|13863.56|10
1625320880000|2021-07-03 14:01:20|13983.75|13863.75|13982.46|13862.46|13983.89|13863.89|13982.42|13862.42|10
1625320890000|2021-07-03 14:01:30|13982.3|13862.3|13981.48|13861.48|13982.3|13862.3|13981.48|13861.48|10
1625320900000|2021-07-03 14:01:40|13981.69|13861.69|13981.92|13861.92|13981.92|13861.92|13981.18|13861.18|9
1625320910000|2021-07-03 14:01:50|13982.02|13862.02|13979.8|13859.8|13982.02|13862.02|13979.8|13859.8|10
1625320920000|2021-07-03 14:02:00|13979.63|13859.63|13978.11|13858.11|13979.63|13859.63|13978.08|13858.08|9
1625320930000|2021-07-03 14:02:10|13977.04|13857.04|13973.32|13853.32|13977.04|13857.04|13973.32|13853.32|9
1625320940000|2021-07-03 14:02:20|13973.45|13853.45|13971.13|13851.13|13973.45|13853.45|13971.13|13851.13|10
1625320950000|2021-07-03 14:02:30|13970.47|13850.47|13970.35|13850.35|13971.67|13851.67|13970.18|13850.18|9
1625320960000|2021-07-03 14:02:40|13970.53|13850.53|13970.9|13850.9|13971.66|13851.66|13970.5|13850.5|9
1625320970000|2021-07-03 14:02:50|13971.23|13851.23|13971.34|13851.34|13971.9|13851.9|13971.09|13851.09|9
1625320980000|2021-07-03 14:03:00|13971|13851|13970.52|13850.52|13971.46|13851.46|13970.52|13850.52|9
1625320990000|2021-07-03 14:03:10|13970.14|13850.14|13973.02|13853.02|13973.02|13853.02|13970.14|13850.14|10
1625321000000|2021-07-03 14:03:20|13973.81|13853.81|13974.27|13854.27|13974.48|13854.48|13973.81|13853.81|10
1625321010000|2021-07-03 14:03:30|13974.11|13854.11|13973.57|13853.57|13974.27|13854.27|13973.43|13853.43|10
1625321020000|2021-07-03 14:03:40|13973.54|13853.54|13974.21|13854.21|13974.85|13854.85|13972.48|13852.48|10
1625321030000|2021-07-03 14:03:50|13973.76|13853.76|13973.1|13853.1|13973.76|13853.76|13973.1|13853.1|9
1625321040000|2021-07-03 14:04:00|13972.66|13852.66|13972.69|13852.69|13972.89|13852.89|13972.41|13852.41|10
1625321050000|2021-07-03 14:04:10|13972.75|13852.75|13973.71|13853.71|13973.83|13853.83|13972.72|13852.72|7
1625321060000|2021-07-03 14:04:20|13973.47|13853.47|13972.56|13852.56|13973.47|13853.47|13972.35|13852.35|10
1625321070000|2021-07-03 14:04:30|13972.4|13852.4|13969.39|13849.39|13972.4|13852.4|13969.26|13849.26|10
1625321080000|2021-07-03 14:04:40|13969.51|13849.51|13969.08|13849.08|13970.2|13850.2|13969.01|13849.01|10
1625321090000|2021-07-03 14:04:50|13969.12|13849.12|13967.56|13847.56|13969.13|13849.13|13967.56|13847.56|10
1625321100000|2021-07-03 14:05:00|13966.74|13846.74|13966.18|13846.18|13966.74|13846.74|13965.73|13845.73|10
1625321110000|2021-07-03 14:05:10|13966.15|13846.15|13965.41|13845.41|13966.37|13846.37|13965.41|13845.41|9
1625321120000|2021-07-03 14:05:20|13964.97|13844.97|13964.08|13844.08|13965.78|13845.78|13964.08|13844.08|10
1625321130000|2021-07-03 14:05:30|13963.95|13843.95|13963.97|13843.97|13964.53|13844.53|13963.92|13843.92|10
1625321140000|2021-07-03 14:05:40|13963.76|13843.76|13961.83|13841.83|13963.76|13843.76|13961.83|13841.83|10
1625321150000|2021-07-03 14:05:50|13961.72|13841.72|13959.32|13839.32|13961.93|13841.93|13959.32|13839.32|10
1625321160000|2021-07-03 14:06:00|13959.46|13839.46|13955.85|13835.85|13959.66|13839.66|13955.85|13835.85|10
1625321170000|2021-07-03 14:06:10|13955.95|13835.95|13954.5|13834.5|13956.27|13836.27|13953.51|13833.51|10
1625321180000|2021-07-03 14:06:20|13954.7|13834.7|13955.8|13835.8|13956.19|13836.19|13954.7|13834.7|10
1625321190000|2021-07-03 14:06:30|13955.73|13835.73|13957.18|13837.18|13957.18|13837.18|13955.42|13835.42|10
1625321200000|2021-07-03 14:06:40|13956.36|13836.36|13958.27|13838.27|13958.27|13838.27|13956.36|13836.36|10
1625321210000|2021-07-03 14:06:50|13958.35|13838.35|13957.08|13837.08|13958.35|13838.35|13957.08|13837.08|10
1625321220000|2021-07-03 14:07:00|13957.01|13837.01|13956.85|13836.85|13957.01|13837.01|13956.51|13836.51|10
1625321230000|2021-07-03 14:07:10|13956.88|13836.88|13956.22|13836.22|13957.32|13837.32|13956.22|13836.22|10
1625321240000|2021-07-03 14:07:20|13956.21|13836.21|13958.08|13838.08|13958.08|13838.08|13956.21|13836.21|9
1625321250000|2021-07-03 14:07:30|13958.07|13838.07|13957.14|13837.14|13958.07|13838.07|13957.14|13837.14|10
1625321260000|2021-07-03 14:07:40|13957.28|13837.28|13958.47|13838.47|13959.23|13839.23|13957.28|13837.28|10
1625321270000|2021-07-03 14:07:50|13958.18|13838.18|13961.21|13841.21|13961.23|13841.23|13958.18|13838.18|10
1625321280000|2021-07-03 14:08:00|13961.17|13841.17|13961.81|13841.81|13961.81|13841.81|13961.17|13841.17|9
1625321290000|2021-07-03 14:08:10|13961.94|13841.94|13961.48|13841.48|13962.22|13842.22|13961.35|13841.35|10
1625321300000|2021-07-03 14:08:20|13961.61|13841.61|13963.03|13843.03|13963.03|13843.03|13961.21|13841.21|9
1625321310000|2021-07-03 14:08:30|13963.14|13843.14|13963.46|13843.46|13963.47|13843.47|13963.1|13843.1|8
1625321320000|2021-07-03 14:08:40|13963.47|13843.47|13963.23|13843.23|13963.91|13843.91|13963.23|13843.23|9
1625321330000|2021-07-03 14:08:50|13964.08|13844.08|13963.55|13843.55|13964.08|13844.08|13963.19|13843.19|8
1625321340000|2021-07-03 14:09:00|13963.29|13843.29|13963.37|13843.37|13963.37|13843.37|13962.73|13842.73|10
1625321350000|2021-07-03 14:09:10|13963.95|13843.95|13963.83|13843.83|13963.95|13843.95|13962.96|13842.96|10
1625321360000|2021-07-03 14:09:20|13963.62|13843.62|13963.58|13843.58|13963.71|13843.71|13963.3|13843.3|10
1625321370000|2021-07-03 14:09:30|13963.42|13843.42|13962.28|13842.28|13963.42|13843.42|13962.05|13842.05|10
1625321380000|2021-07-03 14:09:40|13962.23|13842.23|13962.5|13842.5|13962.5|13842.5|13961.07|13841.07|9
1625321390000|2021-07-03 14:09:50|13962.63|13842.63|13963.81|13843.81|13963.81|13843.81|13962.44|13842.44|10
1625321400000|2021-07-03 14:10:00|13963.62|13843.62|13967.36|13847.36|13967.36|13847.36|13963.62|13843.62|10
1625321410000|2021-07-03 14:10:10|13967.14|13847.14|13965.11|13845.11|13967.37|13847.37|13965.11|13845.11|10
1625321420000|2021-07-03 14:10:20|13965.36|13845.36|13964.59|13844.59|13965.36|13845.36|13964.54|13844.54|9
1625321430000|2021-07-03 14:10:30|13964.54|13844.54|13966.01|13846.01|13966.01|13846.01|13964.42|13844.42|9
1625321440000|2021-07-03 14:10:40|13965.14|13845.14|13964.54|13844.54|13965.14|13845.14|13964.44|13844.44|9
1625321450000|2021-07-03 14:10:50|13964.29|13844.29|13964.35|13844.35|13964.35|13844.35|13963.86|13843.86|9
1625321460000|2021-07-03 14:11:00|13964.4|13844.4|13965.17|13845.17|13965.63|13845.63|13964.4|13844.4|8
1625321470000|2021-07-03 14:11:10|13964.82|13844.82|13964.3|13844.3|13965.09|13845.09|13964.3|13844.3|8
1625321480000|2021-07-03 14:11:20|13964.19|13844.19|13963.23|13843.23|13964.19|13844.19|13963.03|13843.03|9
1625321490000|2021-07-03 14:11:30|13963.24|13843.24|13964.21|13844.21|13964.21|13844.21|13962.7|13842.7|9
1625321500000|2021-07-03 14:11:40|13964.68|13844.68|13965.84|13845.84|13966.54|13846.54|13964.68|13844.68|10
1625321510000|2021-07-03 14:11:50|13965.14|13845.14|13966|13846|13966.48|13846.48|13965.14|13845.14|10
1625321520000|2021-07-03 14:12:00|13965.9|13845.9|13964.04|13844.04|13965.9|13845.9|13964.03|13844.03|9
1625321530000|2021-07-03 14:12:10|13963.82|13843.82|13964.81|13844.81|13964.81|13844.81|13963.56|13843.56|8
1625321540000|2021-07-03 14:12:20|13965|13845|13965.4|13845.4|13965.4|13845.4|13964.05|13844.05|10
1625321550000|2021-07-03 14:12:30|13965.42|13845.42|13965.9|13845.9|13966.06|13846.06|13965.18|13845.18|7
1625321560000|2021-07-03 14:12:40|13965.87|13845.87|13966.21|13846.21|13966.21|13846.21|13964.9|13844.9|9
1625321570000|2021-07-03 14:12:50|13966.52|13846.52|13967.47|13847.47|13967.47|13847.47|13966.23|13846.23|10
1625321580000|2021-07-03 14:13:00|13967.54|13847.54|13966.56|13846.56|13967.54|13847.54|13966.27|13846.27|10
1625321590000|2021-07-03 14:13:10|13967.32|13847.32|13967.76|13847.76|13967.81|13847.81|13967.32|13847.32|9
1625321600000|2021-07-03 14:13:20|13967.66|13847.66|13967.74|13847.74|13968.02|13848.02|13967.18|13847.18|10
1625321610000|2021-07-03 14:13:30|13967.69|13847.69|13967.86|13847.86|13967.95|13847.95|13967.61|13847.61|10
1625321620000|2021-07-03 14:13:40|13967.94|13847.94|13967.41|13847.41|13967.99|13847.99|13967.09|13847.09|9
1625321630000|2021-07-03 14:13:50|13967.86|13847.86|13968.66|13848.66|13968.66|13848.66|13967.83|13847.83|9
1625321640000|2021-07-03 14:14:00|13969.45|13849.45|13969.27|13849.27|13969.86|13849.86|13968.9|13848.9|9
1625321650000|2021-07-03 14:14:10|13969.15|13849.15|13969.68|13849.68|13969.86|13849.86|13969.15|13849.15|9
1625321660000|2021-07-03 14:14:20|13969.69|13849.69|13970.17|13850.17|13970.19|13850.19|13969.65|13849.65|9
1625321670000|2021-07-03 14:14:30|13969.58|13849.58|13971.44|13851.44|13971.44|13851.44|13969.58|13849.58|10
1625321680000|2021-07-03 14:14:40|13971.78|13851.78|13972.66|13852.66|13972.74|13852.74|13971.78|13851.78|9
1625321690000|2021-07-03 14:14:50|13972.54|13852.54|13974.11|13854.11|13974.54|13854.54|13972.54|13852.54|8
1625321700000|2021-07-03 14:15:00|13974.15|13854.15|13976.82|13856.82|13976.82|13856.82|13974.11|13854.11|10
1625321710000|2021-07-03 14:15:10|13977.51|13857.51|13977.47|13857.47|13977.97|13857.97|13977.47|13857.47|10
1625321720000|2021-07-03 14:15:20|13976.98|13856.98|13975.36|13855.36|13977.71|13857.71|13975.15|13855.15|10
1625321730000|2021-07-03 14:15:30|13975.22|13855.22|13975.93|13855.93|13975.93|13855.93|13975.02|13855.02|9
1625321740000|2021-07-03 14:15:40|13976.05|13856.05|13974.56|13854.56|13976.05|13856.05|13973.59|13853.59|10
1625321750000|2021-07-03 14:15:50|13973.9|13853.9|13971.84|13851.84|13973.9|13853.9|13971.84|13851.84|8
1625321760000|2021-07-03 14:16:00|13971.83|13851.83|13970.51|13850.51|13971.83|13851.83|13970.51|13850.51|9
1625321770000|2021-07-03 14:16:10|13970.58|13850.58|13971.62|13851.62|13971.62|13851.62|13970.32|13850.32|10
1625321780000|2021-07-03 14:16:20|13971.63|13851.63|13969.94|13849.94|13971.74|13851.74|13969.94|13849.94|10
1625321790000|2021-07-03 14:16:30|13969.9|13849.9|13970.27|13850.27|13970.27|13850.27|13968.97|13848.97|9
1625321800000|2021-07-03 14:16:40|13969.93|13849.93|13968.42|13848.42|13969.95|13849.95|13968.42|13848.42|9
1625321810000|2021-07-03 14:16:50|13968.18|13848.18|13965.33|13845.33|13968.18|13848.18|13965.33|13845.33|10
1625321820000|2021-07-03 14:17:00|13965.16|13845.16|13966.72|13846.72|13966.72|13846.72|13964.84|13844.84|10
1625321830000|2021-07-03 14:17:10|13966.74|13846.74|13965.48|13845.48|13966.84|13846.84|13965.48|13845.48|10
1625321840000|2021-07-03 14:17:20|13965.61|13845.61|13962.34|13842.34|13965.61|13845.61|13962.18|13842.18|10
1625321850000|2021-07-03 14:17:30|13962.37|13842.37|13962.91|13842.91|13963.32|13843.32|13962.18|13842.18|10
1625321860000|2021-07-03 14:17:40|13962.36|13842.36|13961.09|13841.09|13962.36|13842.36|13961.08|13841.08|10
1625321870000|2021-07-03 14:17:50|13961.18|13841.18|13961.95|13841.95|13961.95|13841.95|13961|13841|10
1625321880000|2021-07-03 14:18:00|13961.94|13841.94|13962.44|13842.44|13962.54|13842.54|13960.82|13840.82|10
1625321890000|2021-07-03 14:18:10|13962.43|13842.43|13960.32|13840.32|13962.43|13842.43|13960.29|13840.29|10
1625321900000|2021-07-03 14:18:20|13960.06|13840.06|13960.6|13840.6|13960.6|13840.6|13959.56|13839.56|10
1625321910000|2021-07-03 14:18:30|13960.66|13840.66|13963.24|13843.24|13963.62|13843.62|13960.66|13840.66|10
1625321920000|2021-07-03 14:18:40|13963.14|13843.14|13963.05|13843.05|13963.35|13843.35|13963.03|13843.03|10
1625321930000|2021-07-03 14:18:50|13963.9|13843.9|13962.06|13842.06|13964.09|13844.09|13962.06|13842.06|10
1625321940000|2021-07-03 14:19:00|13961.81|13841.81|13961.81|13841.81|13962.06|13842.06|13961.68|13841.68|8
1625321950000|2021-07-03 14:19:10|13961.74|13841.74|13960.42|13840.42|13961.74|13841.74|13960.29|13840.29|10
1625321960000|2021-07-03 14:19:20|13960.64|13840.64|13960.18|13840.18|13961.19|13841.19|13960.18|13840.18|10
1625321970000|2021-07-03 14:19:30|13959.93|13839.93|13959.2|13839.2|13959.93|13839.93|13959.2|13839.2|10
1625321980000|2021-07-03 14:19:40|13959.23|13839.23|13958.59|13838.59|13959.23|13839.23|13958.19|13838.19|9
1625321990000|2021-07-03 14:19:50|13958.34|13838.34|13958.59|13838.59|13958.59|13838.59|13957.95|13837.95|9
1625322000000|2021-07-03 14:20:00|13958.6|13838.6|13956.41|13836.41|13958.63|13838.63|13956.41|13836.41|9
1625322010000|2021-07-03 14:20:10|13956.26|13836.26|13954.38|13834.38|13956.26|13836.26|13954.38|13834.38|8
1625322020000|2021-07-03 14:20:20|13954.35|13834.35|13954.51|13834.51|13954.6|13834.6|13954.08|13834.08|9
1625322030000|2021-07-03 14:20:30|13954.49|13834.49|13953.63|13833.63|13954.49|13834.49|13953.63|13833.63|9
1625322040000|2021-07-03 14:20:40|13953.45|13833.45|13952.16|13832.16|13953.51|13833.51|13952.13|13832.13|10
1625322050000|2021-07-03 14:20:50|13952.05|13832.05|13951.07|13831.07|13952.05|13832.05|13951.07|13831.07|9
1625322060000|2021-07-03 14:21:00|13950.82|13830.82|13951.24|13831.24|13951.24|13831.24|13950.82|13830.82|9
1625322070000|2021-07-03 14:21:10|13951.33|13831.33|13951.74|13831.74|13952.21|13832.21|13951.24|13831.24|8
1625322080000|2021-07-03 14:21:20|13951.56|13831.56|13950.74|13830.74|13951.56|13831.56|13950.68|13830.68|8
1625322090000|2021-07-03 14:21:30|13949.71|13829.71|13949.48|13829.48|13949.71|13829.71|13949.27|13829.27|8
1625322100000|2021-07-03 14:21:40|13950.11|13830.11|13947.25|13827.25|13950.25|13830.25|13947.25|13827.25|9
1625322110000|2021-07-03 14:21:50|13947.31|13827.31|13946.49|13826.49|13947.54|13827.54|13946.44|13826.44|10
1625322120000|2021-07-03 14:22:00|13947.38|13827.38|13944.66|13824.66|13947.38|13827.38|13944.66|13824.66|9
1625322130000|2021-07-03 14:22:10|13944.56|13824.56|13945.06|13825.06|13945.06|13825.06|13944.56|13824.56|10
1625322140000|2021-07-03 14:22:20|13945.36|13825.36|13944.74|13824.74|13945.36|13825.36|13944.57|13824.57|10
1625322150000|2021-07-03 14:22:30|13944.78|13824.78|13942.56|13822.56|13944.78|13824.78|13942.19|13822.19|10
1625322160000|2021-07-03 14:22:40|13942.64|13822.64|13941.56|13821.56|13942.64|13822.64|13941.56|13821.56|10
1625322170000|2021-07-03 14:22:50|13941.69|13821.69|13941.64|13821.64|13942.46|13822.46|13941.51|13821.51|10
1625322180000|2021-07-03 14:23:00|13941.56|13821.56|13943.5|13823.5|13943.5|13823.5|13941.36|13821.36|10
1625322190000|2021-07-03 14:23:10|13943.51|13823.51|13944.65|13824.65|13944.77|13824.77|13943.51|13823.51|10
1625322200000|2021-07-03 14:23:20|13944.78|13824.78|13945.05|13825.05|13945.05|13825.05|13944.6|13824.6|10
1625322210000|2021-07-03 14:23:30|13945.09|13825.09|13945.87|13825.87|13945.87|13825.87|13945.06|13825.06|9
1625322220000|2021-07-03 14:23:40|13945.77|13825.77|13945.98|13825.98|13946.06|13826.06|13945.74|13825.74|10
1625322230000|2021-07-03 14:23:50|13945.89|13825.89|13946.91|13826.91|13946.91|13826.91|13945.84|13825.84|9
1625322240000|2021-07-03 14:24:00|13946.66|13826.66|13947.27|13827.27|13947.27|13827.27|13946.66|13826.66|10
1625322250000|2021-07-03 14:24:10|13947.58|13827.58|13949.66|13829.66|13950.57|13830.57|13947.58|13827.58|10
1625322260000|2021-07-03 14:24:20|13950.03|13830.03|13954.2|13834.2|13954.2|13834.2|13950.03|13830.03|9
1625322270000|2021-07-03 14:24:30|13954.88|13834.88|13953.17|13833.17|13955.05|13835.05|13953.13|13833.13|9
1625322280000|2021-07-03 14:24:40|13952.77|13832.77|13956.2|13836.2|13956.2|13836.2|13952.77|13832.77|10
1625322290000|2021-07-03 14:24:50|13956.76|13836.76|13960.42|13840.42|13960.42|13840.42|13956.76|13836.76|9
1625322300000|2021-07-03 14:25:00|13960.7|13840.7|13961.53|13841.53|13961.93|13841.93|13960.7|13840.7|10
1625322310000|2021-07-03 14:25:10|13961.44|13841.44|13962.02|13842.02|13962.73|13842.73|13961.44|13841.44|10
1625322320000|2021-07-03 14:25:20|13961.79|13841.79|13961.74|13841.74|13961.9|13841.9|13961.54|13841.54|10
1625322330000|2021-07-03 14:25:30|13961.81|13841.81|13960.84|13840.84|13961.81|13841.81|13960.84|13840.84|7
1625322340000|2021-07-03 14:25:40|13960.77|13840.77|13960.57|13840.57|13960.77|13840.77|13960.42|13840.42|9
1625322350000|2021-07-03 14:25:50|13960.47|13840.47|13959.69|13839.69|13960.47|13840.47|13959.69|13839.69|9
1625322360000|2021-07-03 14:26:00|13959.64|13839.64|13962.64|13842.64|13962.64|13842.64|13959.53|13839.53|10
1625322370000|2021-07-03 14:26:10|13962.24|13842.24|13964.06|13844.06|13964.06|13844.06|13962.24|13842.24|10
1625322380000|2021-07-03 14:26:20|13964.39|13844.39|13965.31|13845.31|13965.37|13845.37|13964.25|13844.25|9
1625322390000|2021-07-03 14:26:30|13965.35|13845.35|13964.49|13844.49|13965.35|13845.35|13964.47|13844.47|9
1625322400000|2021-07-03 14:26:40|13964.62|13844.62|13964.52|13844.52|13964.7|13844.7|13964.19|13844.19|9
1625322410000|2021-07-03 14:26:50|13964.81|13844.81|13967.09|13847.09|13967.09|13847.09|13964.81|13844.81|10
1625322420000|2021-07-03 14:27:00|13967.36|13847.36|13968.43|13848.43|13968.43|13848.43|13967.36|13847.36|10
1625322430000|2021-07-03 14:27:10|13968.29|13848.29|13967.85|13847.85|13969.13|13849.13|13967.3|13847.3|9
1625322440000|2021-07-03 14:27:20|13967.66|13847.66|13967.75|13847.75|13967.99|13847.99|13967.38|13847.38|9
1625322450000|2021-07-03 14:27:30|13967.79|13847.79|13967.29|13847.29|13968.11|13848.11|13967.29|13847.29|8
1625322460000|2021-07-03 14:27:40|13967.41|13847.41|13967.64|13847.64|13968.8|13848.8|13967.41|13847.41|9
1625322470000|2021-07-03 14:27:50|13967.54|13847.54|13967.68|13847.68|13967.83|13847.83|13967.54|13847.54|9
1625322480000|2021-07-03 14:28:00|13968.49|13848.49|13969.3|13849.3|13969.3|13849.3|13968.42|13848.42|9
1625322490000|2021-07-03 14:28:10|13969.69|13849.69|13972|13852|13972|13852|13969.69|13849.69|10
1625322500000|2021-07-03 14:28:20|13971.95|13851.95|13972.01|13852.01|13973.03|13853.03|13971.78|13851.78|9
1625322510000|2021-07-03 14:28:30|13972.22|13852.22|13984.07|13864.07|13984.07|13864.07|13972.22|13852.22|10
1625322520000|2021-07-03 14:28:40|13983.04|13863.04|13983.02|13863.02|13983.05|13863.05|13982.76|13862.76|10
1625322530000|2021-07-03 14:28:50|13983.22|13863.22|13984.25|13864.25|13984.42|13864.42|13983.22|13863.22|9
1625322540000|2021-07-03 14:29:00|13984.3|13864.3|13982.13|13862.13|13984.3|13864.3|13982.13|13862.13|9
1625322550000|2021-07-03 14:29:10|13981.38|13861.38|13981.99|13861.99|13981.99|13861.99|13981.38|13861.38|10
1625322560000|2021-07-03 14:29:20|13981.79|13861.79|13982.73|13862.73|13982.78|13862.78|13981.79|13861.79|9
1625322570000|2021-07-03 14:29:30|13982.4|13862.4|13982.48|13862.48|13982.95|13862.95|13981.9|13861.9|10
1625322580000|2021-07-03 14:29:40|13982.52|13862.52|13985.5|13865.5|13985.55|13865.55|13982.46|13862.46|9
1625322590000|2021-07-03 14:29:50|13986.02|13866.02|13989.5|13869.5|13989.53|13869.53|13986.02|13866.02|9
1625322600000|2021-07-03 14:30:00|13989.34|13869.34|13989.52|13869.52|13989.97|13869.97|13989.3|13869.3|10
1625322610000|2021-07-03 14:30:10|13990.57|13870.57|13992.01|13872.01|13992.01|13872.01|13990.49|13870.49|10
1625322620000|2021-07-03 14:30:20|13992.02|13872.02|13991.73|13871.73|13992.17|13872.17|13991.67|13871.67|9
1625322630000|2021-07-03 14:30:30|13991.69|13871.69|13991.14|13871.14|13992.13|13872.13|13991.14|13871.14|9
1625322640000|2021-07-03 14:30:40|13990.89|13870.89|13990.42|13870.42|13991.32|13871.32|13990.42|13870.42|9
1625322650000|2021-07-03 14:30:50|13990.47|13870.47|13989.73|13869.73|13990.47|13870.47|13989.73|13869.73|10
1625322660000|2021-07-03 14:31:00|13989.8|13869.8|13989.72|13869.72|13989.84|13869.84|13989.5|13869.5|10
1625322670000|2021-07-03 14:31:10|13989.06|13869.06|13986.65|13866.65|13989.16|13869.16|13986.65|13866.65|10
1625322680000|2021-07-03 14:31:20|13986.31|13866.31|13985.4|13865.4|13986.31|13866.31|13985.34|13865.34|10
1625322690000|2021-07-03 14:31:30|13985.28|13865.28|13982.25|13862.25|13985.28|13865.28|13981.95|13861.95|9
1625322700000|2021-07-03 14:31:40|13982.2|13862.2|13979.67|13859.67|13982.2|13862.2|13979.67|13859.67|9
1625322710000|2021-07-03 14:31:50|13979.47|13859.47|13979.61|13859.61|13979.61|13859.61|13979.25|13859.25|10
1625322720000|2021-07-03 14:32:00|13979.6|13859.6|13980.63|13860.63|13980.84|13860.84|13979.46|13859.46|10
1625322730000|2021-07-03 14:32:10|13980.7|13860.7|13980.81|13860.81|13981.07|13861.07|13980.67|13860.67|10
1625322740000|2021-07-03 14:32:20|13981.11|13861.11|13980.57|13860.57|13981.22|13861.22|13980.53|13860.53|9
1625322750000|2021-07-03 14:32:30|13980.43|13860.43|13979.91|13859.91|13980.43|13860.43|13979.91|13859.91|8
1625322760000|2021-07-03 14:32:40|13979.94|13859.94|13978.37|13858.37|13979.94|13859.94|13978.33|13858.33|10
1625322770000|2021-07-03 14:32:50|13978.48|13858.48|13977.32|13857.32|13978.48|13858.48|13977.32|13857.32|10
1625322780000|2021-07-03 14:33:00|13977.26|13857.26|13976.37|13856.37|13977.26|13857.26|13976.32|13856.32|10
1625322790000|2021-07-03 14:33:10|13976.31|13856.31|13976.59|13856.59|13976.97|13856.97|13976.31|13856.31|10
1625322800000|2021-07-03 14:33:20|13976.99|13856.99|13977.64|13857.64|13977.71|13857.71|13976.99|13856.99|9
1625322810000|2021-07-03 14:33:30|13977.46|13857.46|13978.16|13858.16|13978.38|13858.38|13977.46|13857.46|10
1625322820000|2021-07-03 14:33:40|13978.11|13858.11|13977.74|13857.74|13978.15|13858.15|13977.71|13857.71|9
1625322830000|2021-07-03 14:33:50|13977.42|13857.42|13974.93|13854.93|13977.44|13857.44|13974.93|13854.93|9
1625322840000|2021-07-03 14:34:00|13974.92|13854.92|13973.97|13853.97|13974.92|13854.92|13973.97|13853.97|9
1625322850000|2021-07-03 14:34:10|13973.85|13853.85|13974.11|13854.11|13974.27|13854.27|13973.85|13853.85|9
1625322860000|2021-07-03 14:34:20|13974.12|13854.12|13973.18|13853.18|13974.16|13854.16|13973.15|13853.15|10
1625322870000|2021-07-03 14:34:30|13972.93|13852.93|13971.17|13851.17|13972.97|13852.97|13971.17|13851.17|9
1625322880000|2021-07-03 14:34:40|13971.26|13851.26|13969.63|13849.63|13971.27|13851.27|13969.47|13849.47|8
1625322890000|2021-07-03 14:34:50|13969.6|13849.6|13970.83|13850.83|13970.83|13850.83|13969.27|13849.27|10
1625322900000|2021-07-03 14:35:00|13970.64|13850.64|13969.42|13849.42|13970.64|13850.64|13969.41|13849.41|10
1625322910000|2021-07-03 14:35:10|13969.44|13849.44|13969.35|13849.35|13969.57|13849.57|13969.34|13849.34|10
1625322920000|2021-07-03 14:35:20|13970.21|13850.21|13969.13|13849.13|13970.21|13850.21|13969.08|13849.08|8
1625322930000|2021-07-03 14:35:30|13969.14|13849.14|13970.03|13850.03|13970.04|13850.04|13969.14|13849.14|8
1625322940000|2021-07-03 14:35:40|13969.92|13849.92|13968.89|13848.89|13969.94|13849.94|13968.88|13848.88|9
1625322950000|2021-07-03 14:35:50|13968.87|13848.87|13968.9|13848.9|13968.9|13848.9|13968.77|13848.77|6
1625322960000|2021-07-03 14:36:00|13969.78|13849.78|13969.66|13849.66|13969.85|13849.85|13969.66|13849.66|6
1625322970000|2021-07-03 14:36:10|13968.71|13848.71|13969.23|13849.23|13969.39|13849.39|13968.46|13848.46|9
1625322980000|2021-07-03 14:36:20|13969.32|13849.32|13970.2|13850.2|13971.01|13851.01|13969.32|13849.32|9
1625322990000|2021-07-03 14:36:30|13969.96|13849.96|13969.41|13849.41|13970.3|13850.3|13969.04|13849.04|10
1625323000000|2021-07-03 14:36:40|13969.39|13849.39|13971.2|13851.2|13971.2|13851.2|13969.39|13849.39|9
1625323010000|2021-07-03 14:36:50|13971.75|13851.75|13977.42|13857.42|13977.42|13857.42|13971.75|13851.75|10
1625323020000|2021-07-03 14:37:00|13978.13|13858.13|13980.53|13860.53|13980.53|13860.53|13977.3|13857.3|10
1625323030000|2021-07-03 14:37:10|13980.92|13860.92|13981.35|13861.35|13982.45|13862.45|13980.92|13860.92|10
1625323040000|2021-07-03 14:37:20|13981.08|13861.08|13983.27|13863.27|13983.35|13863.35|13981.08|13861.08|9
1625323050000|2021-07-03 14:37:30|13983.28|13863.28|13983.83|13863.83|13983.89|13863.89|13983.28|13863.28|9
1625323060000|2021-07-03 14:37:40|13983.97|13863.97|13986.88|13866.88|13986.88|13866.88|13983.87|13863.87|10
1625323070000|2021-07-03 14:37:50|13987.15|13867.15|13991.1|13871.1|13991.35|13871.35|13987.15|13867.15|10
1625323080000|2021-07-03 14:38:00|13990.87|13870.87|13990.82|13870.82|13991.86|13871.86|13990.82|13870.82|10
1625323090000|2021-07-03 14:38:10|13989.06|13869.06|13988.28|13868.28|13989.57|13869.57|13988.16|13868.16|10
1625323100000|2021-07-03 14:38:20|13988.11|13868.11|13985.73|13865.73|13988.11|13868.11|13985.73|13865.73|10
1625323110000|2021-07-03 14:38:30|13985.76|13865.76|13984.83|13864.83|13986.37|13866.37|13984.75|13864.75|9
1625323120000|2021-07-03 14:38:40|13984.48|13864.48|13983.3|13863.3|13984.48|13864.48|13982.83|13862.83|9
1625323130000|2021-07-03 14:38:50|13983.63|13863.63|13983.28|13863.28|13984.27|13864.27|13983.09|13863.09|9
1625323140000|2021-07-03 14:39:00|13982.93|13862.93|13982.96|13862.96|13983.25|13863.25|13982.08|13862.08|10
1625323150000|2021-07-03 14:39:10|13983.03|13863.03|13982.09|13862.09|13983.41|13863.41|13982.09|13862.09|10
1625323160000|2021-07-03 14:39:20|13982.24|13862.24|13983.31|13863.31|13983.32|13863.32|13982.24|13862.24|8
1625323170000|2021-07-03 14:39:30|13983.21|13863.21|13981.79|13861.79|13983.21|13863.21|13981.79|13861.79|10
1625323180000|2021-07-03 14:39:40|13981.67|13861.67|13981.26|13861.26|13981.67|13861.67|13981.26|13861.26|9
1625323190000|2021-07-03 14:39:50|13981.39|13861.39|13981.22|13861.22|13981.52|13861.52|13980.88|13860.88|6
1625323200000|2021-07-03 14:40:00|13981.15|13861.15|13981.74|13861.74|13981.85|13861.85|13981.15|13861.15|9
1625323210000|2021-07-03 14:40:10|13981.52|13861.52|13980.39|13860.39|13981.52|13861.52|13980.39|13860.39|10
1625323220000|2021-07-03 14:40:20|13980.24|13860.24|13978.88|13858.88|13980.24|13860.24|13978.88|13858.88|10
1625323230000|2021-07-03 14:40:30|13978.66|13858.66|13976.4|13856.4|13978.66|13858.66|13976.37|13856.37|9
1625323240000|2021-07-03 14:40:40|13976.34|13856.34|13975.87|13855.87|13976.83|13856.83|13975.51|13855.51|10
1625323250000|2021-07-03 14:40:50|13975.58|13855.58|13976.71|13856.71|13976.71|13856.71|13975.58|13855.58|10
1625323260000|2021-07-03 14:41:00|13976.86|13856.86|13976.91|13856.91|13978.17|13858.17|13976.48|13856.48|10
1625323270000|2021-07-03 14:41:10|13976.99|13856.99|13978.44|13858.44|13978.45|13858.45|13976.9|13856.9|10
1625323280000|2021-07-03 14:41:20|13978.55|13858.55|13979.03|13859.03|13979.13|13859.13|13978.29|13858.29|8
1625323290000|2021-07-03 14:41:30|13978.93|13858.93|13977.29|13857.29|13979.04|13859.04|13977.29|13857.29|10
1625323300000|2021-07-03 14:41:40|13976.83|13856.83|13974.88|13854.88|13976.83|13856.83|13974.64|13854.64|10
1625323310000|2021-07-03 14:41:50|13975.23|13855.23|13974.12|13854.12|13975.47|13855.47|13973.96|13853.96|10
1625323320000|2021-07-03 14:42:00|13973.85|13853.85|13967.06|13847.06|13973.85|13853.85|13967.02|13847.02|10
1625323330000|2021-07-03 14:42:10|13965.78|13845.78|13965.13|13845.13|13965.78|13845.78|13964.42|13844.42|9
1625323340000|2021-07-03 14:42:20|13965.24|13845.24|13965.53|13845.53|13965.53|13845.53|13963.74|13843.74|10
1625323350000|2021-07-03 14:42:30|13966.56|13846.56|13967.81|13847.81|13968.66|13848.66|13966.56|13846.56|10
1625323360000|2021-07-03 14:42:40|13967.92|13847.92|13965.71|13845.71|13968.12|13848.12|13965.65|13845.65|10
1625323370000|2021-07-03 14:42:50|13966.01|13846.01|13964.73|13844.73|13966.21|13846.21|13964.73|13844.73|9
1625323380000|2021-07-03 14:43:00|13964.75|13844.75|13965.68|13845.68|13965.76|13845.76|13964.75|13844.75|10
1625323390000|2021-07-03 14:43:10|13965.34|13845.34|13965.33|13845.33|13965.48|13845.48|13963.4|13843.4|10
1625323400000|2021-07-03 14:43:20|13965.53|13845.53|13965.6|13845.6|13965.77|13845.77|13965.53|13845.53|9
1625323410000|2021-07-03 14:43:30|13965.52|13845.52|13965.53|13845.53|13965.67|13845.67|13965.15|13845.15|7
1625323420000|2021-07-03 14:43:40|13965.7|13845.7|13966.03|13846.03|13966.19|13846.19|13965.7|13845.7|10
1625323430000|2021-07-03 14:43:50|13965.95|13845.95|13965.26|13845.26|13966.36|13846.36|13965.24|13845.24|10
1625323440000|2021-07-03 14:44:00|13965.22|13845.22|13963.53|13843.53|13965.22|13845.22|13962.75|13842.75|10
1625323450000|2021-07-03 14:44:10|13963.41|13843.41|13962.1|13842.1|13963.41|13843.41|13961.96|13841.96|6
1625323460000|2021-07-03 14:44:20|13961.8|13841.8|13962.59|13842.59|13962.83|13842.83|13961.8|13841.8|9
1625323470000|2021-07-03 14:44:30|13962.57|13842.57|13963.3|13843.3|13963.3|13843.3|13962.57|13842.57|7
1625323480000|2021-07-03 14:44:40|13963.31|13843.31|13964.1|13844.1|13964.83|13844.83|13963.31|13843.31|9
1625323490000|2021-07-03 14:44:50|13964.09|13844.09|13961.3|13841.3|13964.09|13844.09|13961.3|13841.3|9
1625323500000|2021-07-03 14:45:00|13961.13|13841.13|13959.79|13839.79|13961.13|13841.13|13958.69|13838.69|9
1625323510000|2021-07-03 14:45:10|13959.88|13839.88|13961.19|13841.19|13961.19|13841.19|13959.88|13839.88|8
1625323520000|2021-07-03 14:45:20|13960.78|13840.78|13961.43|13841.43|13961.57|13841.57|13960.74|13840.74|10
1625323530000|2021-07-03 14:45:30|13961.73|13841.73|13963.56|13843.56|13963.56|13843.56|13961.73|13841.73|10
1625323540000|2021-07-03 14:45:40|13963.65|13843.65|13961.82|13841.82|13963.65|13843.65|13961.82|13841.82|9
1625323550000|2021-07-03 14:45:50|13962.75|13842.75|13961.11|13841.11|13962.75|13842.75|13961.09|13841.09|9
1625323560000|2021-07-03 14:46:00|13961.06|13841.06|13960.59|13840.59|13961.21|13841.21|13960.59|13840.59|10
1625323570000|2021-07-03 14:46:10|13960.6|13840.6|13959.86|13839.86|13960.88|13840.88|13959.69|13839.69|9
1625323580000|2021-07-03 14:46:20|13959.83|13839.83|13960.07|13840.07|13960.84|13840.84|13959.83|13839.83|10
1625323590000|2021-07-03 14:46:30|13960.01|13840.01|13957.97|13837.97|13960.01|13840.01|13957.97|13837.97|10
1625323600000|2021-07-03 14:46:40|13957.85|13837.85|13954.47|13834.47|13957.85|13837.85|13954.47|13834.47|9
1625323610000|2021-07-03 14:46:50|13954.43|13834.43|13953.82|13833.82|13954.43|13834.43|13953.82|13833.82|8
1625323620000|2021-07-03 14:47:00|13953.81|13833.81|13955.67|13835.67|13955.67|13835.67|13953.77|13833.77|10
1625323630000|2021-07-03 14:47:10|13955.7|13835.7|13956.04|13836.04|13956.5|13836.5|13955.7|13835.7|10
1625323640000|2021-07-03 14:47:20|13956.02|13836.02|13955.9|13835.9|13956.54|13836.54|13955.5|13835.5|9
1625323650000|2021-07-03 14:47:30|13955.8|13835.8|13955.51|13835.51|13956.07|13836.07|13955.51|13835.51|10
1625323660000|2021-07-03 14:47:40|13955.24|13835.24|13953.67|13833.67|13955.24|13835.24|13952.98|13832.98|10
1625323670000|2021-07-03 14:47:50|13953.02|13833.02|13951.35|13831.35|13953.02|13833.02|13951.35|13831.35|9
1625323680000|2021-07-03 14:48:00|13951.21|13831.21|13951.58|13831.58|13951.71|13831.71|13951.21|13831.21|10
1625323690000|2021-07-03 14:48:10|13951.72|13831.72|13950.86|13830.86|13952.53|13832.53|13950.86|13830.86|10
1625323700000|2021-07-03 14:48:20|13950.33|13830.33|13950.12|13830.12|13950.33|13830.33|13949.48|13829.48|9
1625323710000|2021-07-03 14:48:30|13950.55|13830.55|13951.77|13831.77|13952.02|13832.02|13950.55|13830.55|9
1625323720000|2021-07-03 14:48:40|13950.87|13830.87|13951.66|13831.66|13952.02|13832.02|13950.82|13830.82|10
1625323730000|2021-07-03 14:48:50|13950.81|13830.81|13952.15|13832.15|13952.4|13832.4|13950.81|13830.81|10
1625323740000|2021-07-03 14:49:00|13952.56|13832.56|13950.95|13830.95|13952.56|13832.56|13950.95|13830.95|9
1625323750000|2021-07-03 14:49:10|13950.9|13830.9|13950.59|13830.59|13951.37|13831.37|13950.59|13830.59|9
1625323760000|2021-07-03 14:49:20|13950.22|13830.22|13949.21|13829.21|13950.22|13830.22|13947.99|13827.99|10
1625323770000|2021-07-03 14:49:30|13949.51|13829.51|13950.4|13830.4|13951.1|13831.1|13949.09|13829.09|10
1625323780000|2021-07-03 14:49:40|13950.37|13830.37|13950.55|13830.55|13950.67|13830.67|13950.34|13830.34|9
1625323790000|2021-07-03 14:49:50|13950.57|13830.57|13949.6|13829.6|13951.59|13831.59|13949.6|13829.6|8
1625323800000|2021-07-03 14:50:00|13950.16|13830.16|13953.96|13833.96|13953.96|13833.96|13949.89|13829.89|9
1625323810000|2021-07-03 14:50:10|13955.28|13835.28|13954.69|13834.69|13955.85|13835.85|13954.69|13834.69|10
1625323820000|2021-07-03 14:50:20|13954.87|13834.87|13955.61|13835.61|13955.74|13835.74|13954.87|13834.87|9
1625323830000|2021-07-03 14:50:30|13955.63|13835.63|13955.05|13835.05|13955.63|13835.63|13954.56|13834.56|10
1625323840000|2021-07-03 14:50:40|13955.18|13835.18|13955.35|13835.35|13955.35|13835.35|13954.86|13834.86|9
1625323850000|2021-07-03 14:50:50|13955.01|13835.01|13957.14|13837.14|13957.14|13837.14|13955.01|13835.01|10
1625323860000|2021-07-03 14:51:00|13957.23|13837.23|13954.51|13834.51|13957.31|13837.31|13954.51|13834.51|10
1625323870000|2021-07-03 14:51:10|13954.43|13834.43|13953.26|13833.26|13955.17|13835.17|13953.26|13833.26|10
1625323880000|2021-07-03 14:51:20|13953.21|13833.21|13953.15|13833.15|13953.44|13833.44|13953.11|13833.11|9
1625323890000|2021-07-03 14:51:30|13953.06|13833.06|13953.47|13833.47|13954.08|13834.08|13953.06|13833.06|9
1625323900000|2021-07-03 14:51:40|13953.63|13833.63|13953.24|13833.24|13953.63|13833.63|13952.55|13832.55|8
1625323910000|2021-07-03 14:51:50|13953.55|13833.55|13952.9|13832.9|13953.71|13833.71|13952.89|13832.89|10
1625323920000|2021-07-03 14:52:00|13952.92|13832.92|13954.39|13834.39|13954.43|13834.43|13952.92|13832.92|8
1625323930000|2021-07-03 14:52:10|13954.35|13834.35|13954.09|13834.09|13954.35|13834.35|13953.52|13833.52|8
1625323940000|2021-07-03 14:52:20|13954.19|13834.19|13954.53|13834.53|13955.13|13835.13|13954.13|13834.13|8
1625323950000|2021-07-03 14:52:30|13954.56|13834.56|13954.86|13834.86|13955|13835|13954.56|13834.56|8
1625323960000|2021-07-03 14:52:40|13954.91|13834.91|13955.5|13835.5|13955.5|13835.5|13954.36|13834.36|8
1625323970000|2021-07-03 14:52:50|13955.54|13835.54|13954.7|13834.7|13956.67|13836.67|13954.7|13834.7|9
1625323980000|2021-07-03 14:53:00|13954.67|13834.67|13954.1|13834.1|13954.67|13834.67|13953.83|13833.83|9
1625323990000|2021-07-03 14:53:10|13954.79|13834.79|13956.06|13836.06|13956.06|13836.06|13954.79|13834.79|9
1625324000000|2021-07-03 14:53:20|13956.22|13836.22|13959.23|13839.23|13959.23|13839.23|13956.22|13836.22|10
1625324010000|2021-07-03 14:53:30|13960.26|13840.26|13962.94|13842.94|13962.96|13842.96|13959.97|13839.97|10
1625324020000|2021-07-03 14:53:40|13962.7|13842.7|13963.66|13843.66|13963.71|13843.71|13962.54|13842.54|10
1625324030000|2021-07-03 14:53:50|13963.36|13843.36|13965.04|13845.04|13965.04|13845.04|13963.19|13843.19|10
1625324040000|2021-07-03 14:54:00|13965.3|13845.3|13963.67|13843.67|13965.95|13845.95|13963.67|13843.67|9
1625324050000|2021-07-03 14:54:10|13963.6|13843.6|13961.99|13841.99|13963.6|13843.6|13960.81|13840.81|10
1625324060000|2021-07-03 14:54:20|13962.19|13842.19|13962.22|13842.22|13962.9|13842.9|13962.15|13842.15|7
1625324070000|2021-07-03 14:54:30|13962.01|13842.01|13961.09|13841.09|13962.07|13842.07|13961.09|13841.09|8
1625324080000|2021-07-03 14:54:40|13962|13842|13961.25|13841.25|13962.15|13842.15|13961.01|13841.01|9
1625324090000|2021-07-03 14:54:50|13961.9|13841.9|13964.42|13844.42|13964.42|13844.42|13961.56|13841.56|10
1625324100000|2021-07-03 14:55:00|13964.22|13844.22|13964.6|13844.6|13965.13|13845.13|13964.22|13844.22|10
1625324110000|2021-07-03 14:55:10|13964.32|13844.32|13964.52|13844.52|13964.54|13844.54|13964.25|13844.25|10
1625324120000|2021-07-03 14:55:20|13964.05|13844.05|13964.4|13844.4|13964.65|13844.65|13964.05|13844.05|8
1625324130000|2021-07-03 14:55:30|13964.34|13844.34|13964.12|13844.12|13964.38|13844.38|13964.09|13844.09|7
1625324140000|2021-07-03 14:55:40|13964.11|13844.11|13964.03|13844.03|13964.5|13844.5|13964.03|13844.03|7
1625324150000|2021-07-03 14:55:50|13962.89|13842.89|13963.07|13843.07|13964.13|13844.13|13962.88|13842.88|8
1625324160000|2021-07-03 14:56:00|13963.04|13843.04|13963.37|13843.37|13963.4|13843.4|13963.04|13843.04|8
1625324170000|2021-07-03 14:56:10|13963.36|13843.36|13963.77|13843.77|13963.89|13843.89|13963.36|13843.36|7
1625324180000|2021-07-03 14:56:20|13963.34|13843.34|13964.81|13844.81|13964.89|13844.89|13963.32|13843.32|9
1625324190000|2021-07-03 14:56:30|13964.6|13844.6|13963.63|13843.63|13964.73|13844.73|13963.63|13843.63|8
1625324200000|2021-07-03 14:56:40|13963.71|13843.71|13962.2|13842.2|13963.71|13843.71|13962.2|13842.2|10
1625324210000|2021-07-03 14:56:50|13962.29|13842.29|13962.96|13842.96|13963.13|13843.13|13962.28|13842.28|9
1625324220000|2021-07-03 14:57:00|13963.67|13843.67|13966.51|13846.51|13966.51|13846.51|13963.67|13843.67|10
1625324230000|2021-07-03 14:57:10|13966.56|13846.56|13970.71|13850.71|13970.71|13850.71|13966.18|13846.18|9
1625324240000|2021-07-03 14:57:20|13971.08|13851.08|13972.14|13852.14|13972.38|13852.38|13971.08|13851.08|10
1625324250000|2021-07-03 14:57:30|13972.24|13852.24|13973.05|13853.05|13973.05|13853.05|13972.24|13852.24|10
1625324260000|2021-07-03 14:57:40|13972.75|13852.75|13972.21|13852.21|13972.89|13852.89|13972.18|13852.18|10
1625324270000|2021-07-03 14:57:50|13972.4|13852.4|13971.89|13851.89|13972.4|13852.4|13971.82|13851.82|9
1625324280000|2021-07-03 14:58:00|13971.82|13851.82|13971.13|13851.13|13971.82|13851.82|13971.05|13851.05|9
1625324290000|2021-07-03 14:58:10|13971.34|13851.34|13970.9|13850.9|13971.34|13851.34|13970.71|13850.71|10
1625324300000|2021-07-03 14:58:20|13970.93|13850.93|13971.83|13851.83|13971.83|13851.83|13970.93|13850.93|8
1625324310000|2021-07-03 14:58:30|13971.91|13851.91|13971.59|13851.59|13972.56|13852.56|13971.59|13851.59|6
1625324320000|2021-07-03 14:58:40|13972.5|13852.5|13973.7|13853.7|13973.7|13853.7|13972.5|13852.5|10
1625324330000|2021-07-03 14:58:50|13973.97|13853.97|13974.63|13854.63|13974.78|13854.78|13973.83|13853.83|10
1625324340000|2021-07-03 14:59:00|13975.59|13855.59|13976.71|13856.71|13976.71|13856.71|13975.59|13855.59|7
1625324350000|2021-07-03 14:59:10|13976.73|13856.73|13976.76|13856.76|13976.77|13856.77|13976.42|13856.42|8
1625324360000|2021-07-03 14:59:20|13977.77|13857.77|13977.79|13857.79|13979.08|13859.08|13977.77|13857.77|9
1625324370000|2021-07-03 14:59:30|13977.9|13857.9|13977.53|13857.53|13977.9|13857.9|13977.49|13857.49|9
1625324380000|2021-07-03 14:59:40|13977.79|13857.79|13979.42|13859.42|13979.42|13859.42|13977.53|13857.53|8
1625324390000|2021-07-03 14:59:50|13979.39|13859.39|13980.14|13860.14|13980.54|13860.54|13979.27|13859.27|9
1625324400000|2021-07-03 15:00:00|13980.86|13860.86|13982.17|13862.17|13982.17|13862.17|13980.72|13860.72|10
1625324410000|2021-07-03 15:00:10|13982.07|13862.07|13981.83|13861.83|13982.07|13862.07|13981.23|13861.23|10
1625324420000|2021-07-03 15:00:20|13981.47|13861.47|13983.01|13863.01|13983.01|13863.01|13981.13|13861.13|10
1625324430000|2021-07-03 15:00:30|13984.02|13864.02|13985.12|13865.12|13985.31|13865.31|13984.02|13864.02|9
1625324440000|2021-07-03 15:00:40|13984.76|13864.76|13985.39|13865.39|13985.39|13865.39|13984.76|13864.76|9
1625324450000|2021-07-03 15:00:50|13985.5|13865.5|13984.98|13864.98|13985.56|13865.56|13984.84|13864.84|9
1625324460000|2021-07-03 15:01:00|13985.06|13865.06|13985.6|13865.6|13985.6|13865.6|13984.78|13864.78|8
1625324470000|2021-07-03 15:01:10|13985.74|13865.74|13984.3|13864.3|13985.74|13865.74|13984.3|13864.3|8
1625324480000|2021-07-03 15:01:20|13984.33|13864.33|13984.81|13864.81|13984.81|13864.81|13984.11|13864.11|9
1625324490000|2021-07-03 15:01:30|13984.71|13864.71|13985.67|13865.67|13985.67|13865.67|13984.71|13864.71|10
1625324500000|2021-07-03 15:01:40|13985.86|13865.86|13984.48|13864.48|13986.35|13866.35|13984.48|13864.48|8
1625324510000|2021-07-03 15:01:50|13983.83|13863.83|13979.9|13859.9|13984.16|13864.16|13979.9|13859.9|9
1625324520000|2021-07-03 15:02:00|13979.69|13859.69|13977.9|13857.9|13979.69|13859.69|13977.31|13857.31|10
1625324530000|2021-07-03 15:02:10|13977.5|13857.5|13975.57|13855.57|13977.5|13857.5|13974.75|13854.75|10
1625324540000|2021-07-03 15:02:20|13975.2|13855.2|13975.05|13855.05|13975.23|13855.23|13974.84|13854.84|8
1625324550000|2021-07-03 15:02:30|13974.85|13854.85|13973.91|13853.91|13975.06|13855.06|13973.91|13853.91|10
1625324560000|2021-07-03 15:02:40|13974.02|13854.02|13973.03|13853.03|13974.31|13854.31|13973.03|13853.03|10
1625324570000|2021-07-03 15:02:50|13973.04|13853.04|13972.42|13852.42|13973.04|13853.04|13971.94|13851.94|9
1625324580000|2021-07-03 15:03:00|13972.3|13852.3|13975.24|13855.24|13975.24|13855.24|13972.3|13852.3|10
1625324590000|2021-07-03 15:03:10|13975.49|13855.49|13976.72|13856.72|13976.89|13856.89|13975.49|13855.49|9
1625324600000|2021-07-03 15:03:20|13976.63|13856.63|13983.97|13863.97|13983.97|13863.97|13976.63|13856.63|10
1625324610000|2021-07-03 15:03:30|13984.03|13864.03|13986.41|13866.41|13986.41|13866.41|13984.03|13864.03|9
1625324620000|2021-07-03 15:03:40|13985.91|13865.91|13986.22|13866.22|13986.22|13866.22|13985.68|13865.68|10
1625324630000|2021-07-03 15:03:50|13986.34|13866.34|13987.22|13867.22|13987.84|13867.84|13986.05|13866.05|9
1625324640000|2021-07-03 15:04:00|13987.36|13867.36|13991.34|13871.34|13991.34|13871.34|13986.97|13866.97|9
1625324650000|2021-07-03 15:04:10|13990.9|13870.9|13990.42|13870.42|13991.16|13871.16|13990.21|13870.21|10
1625324660000|2021-07-03 15:04:20|13990.5|13870.5|13988.86|13868.86|13990.5|13870.5|13988.86|13868.86|9
1625324670000|2021-07-03 15:04:30|13989.45|13869.45|13988.82|13868.82|13989.56|13869.56|13988.72|13868.72|10
1625324680000|2021-07-03 15:04:40|13988.66|13868.66|13988.1|13868.1|13988.66|13868.66|13987.97|13867.97|10
1625324690000|2021-07-03 15:04:50|13988|13868|13989.82|13869.82|13989.82|13869.82|13988|13868|10
1625324700000|2021-07-03 15:05:00|13990.15|13870.15|13990.96|13870.96|13990.96|13870.96|13990.15|13870.15|9
1625324710000|2021-07-03 15:05:10|13990.78|13870.78|13990.28|13870.28|13990.81|13870.81|13990.08|13870.08|9
1625324720000|2021-07-03 15:05:20|13989.82|13869.82|13991.32|13871.32|13991.32|13871.32|13989.66|13869.66|9
1625324730000|2021-07-03 15:05:30|13990.84|13870.84|13991.99|13871.99|13991.99|13871.99|13989.49|13869.49|9
1625324740000|2021-07-03 15:05:40|13991.72|13871.72|13992.54|13872.54|13992.7|13872.7|13991.46|13871.46|9
1625324750000|2021-07-03 15:05:50|13992.64|13872.64|13994.6|13874.6|13994.6|13874.6|13992.64|13872.64|10
1625324760000|2021-07-03 15:06:00|13994.7|13874.7|13993.12|13873.12|13994.78|13874.78|13993.12|13873.12|10
1625324770000|2021-07-03 15:06:10|13993.14|13873.14|13992.73|13872.73|13993.14|13873.14|13992.29|13872.29|10
1625324780000|2021-07-03 15:06:20|13992.44|13872.44|13993.83|13873.83|13994.04|13874.04|13992.44|13872.44|9
1625324790000|2021-07-03 15:06:30|13994.57|13874.57|13998.05|13878.05|13998.16|13878.16|13994.57|13874.57|10
1625324800000|2021-07-03 15:06:40|13998.7|13878.7|14002.17|13882.17|14002.17|13882.17|13998.7|13878.7|10
1625324810000|2021-07-03 15:06:50|14002.02|13882.02|14003.78|13883.78|14003.78|13883.78|14002.02|13882.02|10
1625324820000|2021-07-03 15:07:00|14003.69|13883.69|14002.24|13882.24|14003.69|13883.69|14002.24|13882.24|10
1625324830000|2021-07-03 15:07:10|14001.77|13881.77|14003.5|13883.5|14003.5|13883.5|14001.36|13881.36|10
1625324840000|2021-07-03 15:07:20|14003.4|13883.4|14004.34|13884.34|14004.46|13884.46|14001.88|13881.88|9
1625324850000|2021-07-03 15:07:30|14004.48|13884.48|14005.67|13885.67|14005.67|13885.67|14004.35|13884.35|10
1625324860000|2021-07-03 15:07:40|14005.79|13885.79|14006.99|13886.99|14006.99|13886.99|14005.47|13885.47|10
1625324870000|2021-07-03 15:07:50|14006.82|13886.82|14011.56|13891.56|14011.56|13891.56|14006.82|13886.82|10
1625324880000|2021-07-03 15:08:00|14012.06|13892.06|14013.31|13893.31|14013.31|13893.31|14010.93|13890.93|10
1625324890000|2021-07-03 15:08:10|14012.82|13892.82|14013.8|13893.8|14013.8|13893.8|14012.82|13892.82|10
1625324900000|2021-07-03 15:08:20|14014.01|13894.01|14014.66|13894.66|14014.66|13894.66|14013.78|13893.78|10
1625324910000|2021-07-03 15:08:30|14014.65|13894.65|14013.8|13893.8|14015.14|13895.14|14013.8|13893.8|10
1625324920000|2021-07-03 15:08:40|14013.84|13893.84|14013.88|13893.88|14015.24|13895.24|14013.84|13893.84|9
1625324930000|2021-07-03 15:08:50|14014.27|13894.27|14013.87|13893.87|14014.65|13894.65|14013.4|13893.4|8
1625324940000|2021-07-03 15:09:00|14013.95|13893.95|14014.98|13894.98|14015.11|13895.11|14013.95|13893.95|9
1625324950000|2021-07-03 15:09:10|14015.02|13895.02|14015.41|13895.41|14015.45|13895.45|14015.01|13895.01|9
1625324960000|2021-07-03 15:09:20|14015.48|13895.48|14014.49|13894.49|14016|13896|14012.98|13892.98|10
1625324970000|2021-07-03 15:09:30|14014.42|13894.42|14013.7|13893.7|14015.1|13895.1|14013.7|13893.7|9
1625324980000|2021-07-03 15:09:40|14013.73|13893.73|14013.83|13893.83|14013.83|13893.83|14012.66|13892.66|10
1625324990000|2021-07-03 15:09:50|14013.6|13893.6|14012.96|13892.96|14013.6|13893.6|14012.94|13892.94|10
1625325000000|2021-07-03 15:10:00|14013.03|13893.03|14012.67|13892.67|14013.9|13893.9|14012.67|13892.67|10
1625325010000|2021-07-03 15:10:10|14014.07|13894.07|14012.12|13892.12|14014.07|13894.07|14012.12|13892.12|10
1625325020000|2021-07-03 15:10:20|14012.3|13892.3|14010.26|13890.26|14012.65|13892.65|14010.26|13890.26|10
1625325030000|2021-07-03 15:10:30|14009.69|13889.69|14006.3|13886.3|14009.69|13889.69|14004.73|13884.73|10
1625325040000|2021-07-03 15:10:40|14006.46|13886.46|14006.5|13886.5|14007|13887|14006.29|13886.29|10
1625325050000|2021-07-03 15:10:50|14007.13|13887.13|14006.29|13886.29|14007.17|13887.17|14006.16|13886.16|9
1625325060000|2021-07-03 15:11:00|14005.92|13885.92|14008.56|13888.56|14008.56|13888.56|14005.88|13885.88|9
1625325070000|2021-07-03 15:11:10|14009|13889|14012.6|13892.6|14012.6|13892.6|14009|13889|10
1625325080000|2021-07-03 15:11:20|14012.64|13892.64|14014.29|13894.29|14014.58|13894.58|14012.64|13892.64|10
1625325090000|2021-07-03 15:11:30|14014.86|13894.86|14016.32|13896.32|14016.32|13896.32|14014.86|13894.86|9
1625325100000|2021-07-03 15:11:40|14017.17|13897.17|14015.98|13895.98|14017.9|13897.9|14015.98|13895.98|10
1625325110000|2021-07-03 15:11:50|14016.22|13896.22|14017.26|13897.26|14017.34|13897.34|14015.81|13895.81|10
1625325120000|2021-07-03 15:12:00|14017.18|13897.18|14016.89|13896.89|14017.21|13897.21|14016.69|13896.69|8
1625325130000|2021-07-03 15:12:10|14017.12|13897.12|14013.86|13893.86|14017.12|13897.12|14013.86|13893.86|9
1625325140000|2021-07-03 15:12:20|14013.85|13893.85|14014.28|13894.28|14014.59|13894.59|14013.85|13893.85|10
1625325150000|2021-07-03 15:12:30|14014.32|13894.32|14015.08|13895.08|14015.08|13895.08|14014.32|13894.32|9
1625325160000|2021-07-03 15:12:40|14015.67|13895.67|14017.47|13897.47|14017.47|13897.47|14015.67|13895.67|10
1625325170000|2021-07-03 15:12:50|14017.39|13897.39|14016.47|13896.47|14017.45|13897.45|14016.47|13896.47|8
1625325180000|2021-07-03 15:13:00|14016.2|13896.2|14016.51|13896.51|14017.13|13897.13|14016.2|13896.2|9
1625325190000|2021-07-03 15:13:10|14016.66|13896.66|14017.08|13897.08|14017.14|13897.14|14016.66|13896.66|10
1625325200000|2021-07-03 15:13:20|14017.5|13897.5|14019|13899|14019|13899|14017.5|13897.5|9
1625325210000|2021-07-03 15:13:30|14019.28|13899.28|14018.83|13898.83|14019.49|13899.49|14018.62|13898.62|9
1625325220000|2021-07-03 15:13:40|14019.53|13899.53|14020.23|13900.23|14020.45|13900.45|14019.53|13899.53|9
1625325230000|2021-07-03 15:13:50|14020.16|13900.16|14019.27|13899.27|14020.16|13900.16|14019.27|13899.27|9
1625325240000|2021-07-03 15:14:00|14019.14|13899.14|14017.84|13897.84|14019.14|13899.14|14017.84|13897.84|8
1625325250000|2021-07-03 15:14:10|14018.14|13898.14|14017.95|13897.95|14018.41|13898.41|14017.31|13897.31|10
1625325260000|2021-07-03 15:14:20|14017.94|13897.94|14018.22|13898.22|14019.05|13899.05|14017.81|13897.81|10
1625325270000|2021-07-03 15:14:30|14019.03|13899.03|14018.2|13898.2|14019.03|13899.03|14017.6|13897.6|10
1625325280000|2021-07-03 15:14:40|14018.3|13898.3|14016.08|13896.08|14018.3|13898.3|14016.08|13896.08|10
1625325290000|2021-07-03 15:14:50|14016.04|13896.04|14015.12|13895.12|14016.05|13896.05|14015.08|13895.08|10
1625325300000|2021-07-03 15:15:00|14014.98|13894.98|14016.33|13896.33|14016.34|13896.34|14014.98|13894.98|10
1625325310000|2021-07-03 15:15:10|14016.47|13896.47|14017.16|13897.16|14017.3|13897.3|14016.47|13896.47|10
1625325320000|2021-07-03 15:15:20|14017.22|13897.22|14018.78|13898.78|14018.78|13898.78|14017.22|13897.22|9
1625325330000|2021-07-03 15:15:30|14019.02|13899.02|14020.06|13900.06|14020.12|13900.12|14018.88|13898.88|10
1625325340000|2021-07-03 15:15:40|14020.41|13900.41|14022.5|13902.5|14022.5|13902.5|14020.4|13900.4|10
1625325350000|2021-07-03 15:15:50|14022.54|13902.54|14024.51|13904.51|14024.59|13904.59|14022.54|13902.54|10
1625325360000|2021-07-03 15:16:00|14024.5|13904.5|14028.74|13908.74|14028.74|13908.74|14024.5|13904.5|10
1625325370000|2021-07-03 15:16:10|14028.91|13908.91|14029.41|13909.41|14030.21|13910.21|14028.86|13908.86|10
1625325380000|2021-07-03 15:16:20|14029.43|13909.43|14032.66|13912.66|14032.66|13912.66|14029.43|13909.43|10
1625325390000|2021-07-03 15:16:30|14033.3|13913.3|14034.37|13914.37|14034.83|13914.83|14033.3|13913.3|10
1625325400000|2021-07-03 15:16:40|14034.58|13914.58|14032.74|13912.74|14034.7|13914.7|14032.06|13912.06|9
1625325410000|2021-07-03 15:16:50|14033.3|13913.3|14033.57|13913.57|14033.88|13913.88|14033.3|13913.3|10
1625325420000|2021-07-03 15:17:00|14033.4|13913.4|14033.45|13913.45|14033.45|13913.45|14032.74|13912.74|10
1625325430000|2021-07-03 15:17:10|14034.55|13914.55|14032.89|13912.89|14034.55|13914.55|14032.89|13912.89|9
1625325440000|2021-07-03 15:17:20|14032.51|13912.51|14031.7|13911.7|14032.51|13912.51|14031.64|13911.64|9
1625325450000|2021-07-03 15:17:30|14031.76|13911.76|14031.58|13911.58|14031.88|13911.88|14031.58|13911.58|8
1625325460000|2021-07-03 15:17:40|14031.26|13911.26|14031.39|13911.39|14031.49|13911.49|14031.22|13911.22|9
1625325470000|2021-07-03 15:17:50|14031.35|13911.35|14030.53|13910.53|14031.35|13911.35|14030.53|13910.53|9
1625325480000|2021-07-03 15:18:00|14030.23|13910.23|14033.78|13913.78|14033.88|13913.88|14030.23|13910.23|10
1625325490000|2021-07-03 15:18:10|14034.96|13914.96|14034.19|13914.19|14034.96|13914.96|14034.12|13914.12|10
1625325500000|2021-07-03 15:18:20|14035.09|13915.09|14035.23|13915.23|14035.28|13915.28|14034.9|13914.9|9
1625325510000|2021-07-03 15:18:30|14034.97|13914.97|14033.45|13913.45|14034.97|13914.97|14033.21|13913.21|9
1625325520000|2021-07-03 15:18:40|14033.58|13913.58|14032.67|13912.67|14033.84|13913.84|14032.26|13912.26|10
1625325530000|2021-07-03 15:18:50|14032.6|13912.6|14030.98|13910.98|14032.6|13912.6|14030.98|13910.98|10
1625325540000|2021-07-03 15:19:00|14030.94|13910.94|14031.82|13911.82|14031.83|13911.83|14030.94|13910.94|10
1625325550000|2021-07-03 15:19:10|14031.79|13911.79|14032.12|13912.12|14032.12|13912.12|14031.67|13911.67|8
1625325560000|2021-07-03 15:19:20|14032.07|13912.07|14032.98|13912.98|14032.98|13912.98|14032.07|13912.07|9
1625325570000|2021-07-03 15:19:30|14032.97|13912.97|14032.09|13912.09|14032.97|13912.97|14032.09|13912.09|10
1625325580000|2021-07-03 15:19:40|14031.94|13911.94|14032.69|13912.69|14032.69|13912.69|14031.6|13911.6|9
1625325590000|2021-07-03 15:19:50|14033.03|13913.03|14033.14|13913.14|14033.14|13913.14|14032.91|13912.91|10
1625325600000|2021-07-03 15:20:00|14032.44|13912.44|14031.97|13911.97|14033.37|13913.37|14031.96|13911.96|9
1625325610000|2021-07-03 15:20:10|14031.58|13911.58|14030.61|13910.61|14031.73|13911.73|14030.61|13910.61|10
1625325620000|2021-07-03 15:20:20|14029.59|13909.59|14023.36|13903.36|14029.59|13909.59|14023.36|13903.36|10
1625325630000|2021-07-03 15:20:30|14022.45|13902.45|14020.29|13900.29|14022.45|13902.45|14020.29|13900.29|9
1625325640000|2021-07-03 15:20:40|14020.72|13900.72|14020.14|13900.14|14020.72|13900.72|14020.14|13900.14|8
1625325650000|2021-07-03 15:20:50|14019.98|13899.98|14020.09|13900.09|14020.19|13900.19|14019.96|13899.96|9
1625325660000|2021-07-03 15:21:00|14020.12|13900.12|14017.14|13897.14|14020.13|13900.13|14017.14|13897.14|10
1625325670000|2021-07-03 15:21:10|14016.97|13896.97|14008.57|13888.57|14016.97|13896.97|14008.57|13888.57|10
1625325680000|2021-07-03 15:21:20|14007.88|13887.88|14006.54|13886.54|14007.88|13887.88|14006.54|13886.54|10
1625325690000|2021-07-03 15:21:30|14007.49|13887.49|14003.09|13883.09|14007.49|13887.49|14003.09|13883.09|10
1625325700000|2021-07-03 15:21:40|14001.93|13881.93|14000.48|13880.48|14001.93|13881.93|14000.13|13880.13|10
1625325710000|2021-07-03 15:21:50|13999.98|13879.98|14000.87|13880.87|14000.87|13880.87|13999.97|13879.97|10
1625325720000|2021-07-03 15:22:00|14000.86|13880.86|14001.42|13881.42|14001.51|13881.51|14000.86|13880.86|10
1625325730000|2021-07-03 15:22:10|14001.46|13881.46|14002.05|13882.05|14002.05|13882.05|14001.31|13881.31|10
1625325740000|2021-07-03 15:22:20|14002.19|13882.19|14002.48|13882.48|14003.53|13883.53|14002.19|13882.19|8
1625325750000|2021-07-03 15:22:30|14002.39|13882.39|13999.19|13879.19|14002.39|13882.39|13999.19|13879.19|9
1625325760000|2021-07-03 15:22:40|13998.85|13878.85|13995.39|13875.39|13998.85|13878.85|13995.39|13875.39|10
1625325770000|2021-07-03 15:22:50|13994.28|13874.28|13992.11|13872.11|13994.28|13874.28|13992.11|13872.11|9
1625325780000|2021-07-03 15:23:00|13992.14|13872.14|13992.19|13872.19|13992.19|13872.19|13991.68|13871.68|10
1625325790000|2021-07-03 15:23:10|13992.17|13872.17|13992.81|13872.81|13994.13|13874.13|13992.17|13872.17|10
1625325800000|2021-07-03 15:23:20|13992.38|13872.38|13990.73|13870.73|13992.38|13872.38|13990.73|13870.73|8
1625325810000|2021-07-03 15:23:30|13990.71|13870.71|13986.64|13866.64|13990.71|13870.71|13986.64|13866.64|10
1625325820000|2021-07-03 15:23:40|13986.54|13866.54|13985.5|13865.5|13986.54|13866.54|13985.5|13865.5|9
1625325830000|2021-07-03 15:23:50|13985.09|13865.09|13985.39|13865.39|13985.41|13865.41|13984.72|13864.72|10
1625325840000|2021-07-03 15:24:00|13985.38|13865.38|13986.81|13866.81|13986.81|13866.81|13985.38|13865.38|10
1625325850000|2021-07-03 15:24:10|13987.3|13867.3|13985.74|13865.74|13987.3|13867.3|13985.74|13865.74|8
1625325860000|2021-07-03 15:24:20|13983.5|13863.5|13982.35|13862.35|13983.5|13863.5|13982.35|13862.35|9
1625325870000|2021-07-03 15:24:30|13982.1|13862.1|13982.17|13862.17|13982.45|13862.45|13981.98|13861.98|9
1625325880000|2021-07-03 15:24:40|13982.07|13862.07|13981.77|13861.77|13982.09|13862.09|13981.5|13861.5|10
1625325890000|2021-07-03 15:24:50|13981.08|13861.08|13981.73|13861.73|13981.91|13861.91|13981.08|13861.08|8
1625325900000|2021-07-03 15:25:00|13981.66|13861.66|13984.4|13864.4|13984.4|13864.4|13981.66|13861.66|10
1625325910000|2021-07-03 15:25:10|13984.83|13864.83|13985.4|13865.4|13985.97|13865.97|13984.83|13864.83|9
1625325920000|2021-07-03 15:25:20|13985.7|13865.7|13986.29|13866.29|13986.29|13866.29|13985.52|13865.52|9
1625325930000|2021-07-03 15:25:30|13986.03|13866.03|13984.11|13864.11|13986.21|13866.21|13984.11|13864.11|10
1625325940000|2021-07-03 15:25:40|13983.3|13863.3|13982.55|13862.55|13983.39|13863.39|13982.55|13862.55|10
1625325950000|2021-07-03 15:25:50|13982.45|13862.45|13981.77|13861.77|13982.63|13862.63|13981.57|13861.57|9
1625325960000|2021-07-03 15:26:00|13981.81|13861.81|13983.72|13863.72|13983.89|13863.89|13981.15|13861.15|10
1625325970000|2021-07-03 15:26:10|13983.77|13863.77|13984.84|13864.84|13984.84|13864.84|13983.77|13863.77|10
1625325980000|2021-07-03 15:26:20|13985.24|13865.24|13985.36|13865.36|13986.46|13866.46|13985.14|13865.14|9
1625325990000|2021-07-03 15:26:30|13985.46|13865.46|13985.19|13865.19|13986.6|13866.6|13985.19|13865.19|10
1625326000000|2021-07-03 15:26:40|13985.26|13865.26|13984.31|13864.31|13985.26|13865.26|13984.31|13864.31|10
1625326010000|2021-07-03 15:26:50|13984.3|13864.3|13982.16|13862.16|13984.3|13864.3|13981.8|13861.8|9
1625326020000|2021-07-03 15:27:00|13982.34|13862.34|13984.76|13864.76|13984.76|13864.76|13982.23|13862.23|10
1625326030000|2021-07-03 15:27:10|13984.81|13864.81|13985.2|13865.2|13985.22|13865.22|13984.7|13864.7|9
1625326040000|2021-07-03 15:27:20|13985.38|13865.38|13985.84|13865.84|13985.84|13865.84|13985.35|13865.35|10
1625326050000|2021-07-03 15:27:30|13986.18|13866.18|13986.67|13866.67|13986.76|13866.76|13986.18|13866.18|10
1625326060000|2021-07-03 15:27:40|13986.55|13866.55|13986.8|13866.8|13987.49|13867.49|13986.55|13866.55|10
1625326070000|2021-07-03 15:27:50|13986.68|13866.68|13985.86|13865.86|13986.68|13866.68|13985.86|13865.86|7
1625326080000|2021-07-03 15:28:00|13986.1|13866.1|13984.86|13864.86|13986.1|13866.1|13984.78|13864.78|10
1625326090000|2021-07-03 15:28:10|13986.15|13866.15|13990.18|13870.18|13990.18|13870.18|13986.15|13866.15|10
1625326100000|2021-07-03 15:28:20|13990.79|13870.79|13990.05|13870.05|13991.41|13871.41|13990.05|13870.05|10
1625326110000|2021-07-03 15:28:30|13989.94|13869.94|13990.95|13870.95|13991.06|13871.06|13989.94|13869.94|10
1625326120000|2021-07-03 15:28:40|13991.29|13871.29|13991.22|13871.22|13991.37|13871.37|13990.27|13870.27|10
1625326130000|2021-07-03 15:28:50|13991.23|13871.23|13991.05|13871.05|13991.23|13871.23|13991.01|13871.01|9
1625326140000|2021-07-03 15:29:00|13990.81|13870.81|13988.8|13868.8|13990.81|13870.81|13988.58|13868.58|9
1625326150000|2021-07-03 15:29:10|13988.86|13868.86|13989.35|13869.35|13989.35|13869.35|13988.76|13868.76|8
1625326160000|2021-07-03 15:29:20|13989.37|13869.37|13990.37|13870.37|13991.55|13871.55|13989.37|13869.37|9
1625326170000|2021-07-03 15:29:30|13991.25|13871.25|13991.76|13871.76|13992.7|13872.7|13991.25|13871.25|10
1625326180000|2021-07-03 15:29:40|13992.69|13872.69|13992.89|13872.89|13992.97|13872.97|13992.46|13872.46|9
1625326190000|2021-07-03 15:29:50|13993.36|13873.36|13994.07|13874.07|13994.07|13874.07|13993.36|13873.36|7
1625326200000|2021-07-03 15:30:00|13994.15|13874.15|13995.23|13875.23|13995.23|13875.23|13993.58|13873.58|9
1625326210000|2021-07-03 15:30:10|13995.06|13875.06|13996.36|13876.36|13996.36|13876.36|13995.06|13875.06|8
1625326220000|2021-07-03 15:30:20|13996.44|13876.44|13995.07|13875.07|13997.06|13877.06|13994.97|13874.97|10
1625326230000|2021-07-03 15:30:30|13994.92|13874.92|13994.66|13874.66|13994.92|13874.92|13994.46|13874.46|7
1625326240000|2021-07-03 15:30:40|13994.64|13874.64|13994.4|13874.4|13994.64|13874.64|13994.22|13874.22|10
1625326250000|2021-07-03 15:30:50|13994.5|13874.5|13995.9|13875.9|13996.2|13876.2|13994.5|13874.5|8
1625326260000|2021-07-03 15:31:00|13996.09|13876.09|13993.64|13873.64|13996.27|13876.27|13993.64|13873.64|10
1625326270000|2021-07-03 15:31:10|13993.63|13873.63|13989.67|13869.67|13993.63|13873.63|13989.67|13869.67|10
1625326280000|2021-07-03 15:31:20|13989.79|13869.79|13988.27|13868.27|13989.79|13869.79|13988.27|13868.27|9
1625326290000|2021-07-03 15:31:30|13987.1|13867.1|13986.14|13866.14|13987.1|13867.1|13986.09|13866.09|9
1625326300000|2021-07-03 15:31:40|13986.28|13866.28|13984.64|13864.64|13986.28|13866.28|13984.64|13864.64|10
1625326310000|2021-07-03 15:31:50|13984.66|13864.66|13981.9|13861.9|13984.66|13864.66|13981.9|13861.9|10
1625326320000|2021-07-03 15:32:00|13981.87|13861.87|13979.11|13859.11|13981.87|13861.87|13978.75|13858.75|10
1625326330000|2021-07-03 15:32:10|13978.91|13858.91|13972.56|13852.56|13978.91|13858.91|13972.56|13852.56|10
1625326340000|2021-07-03 15:32:20|13972.54|13852.54|13970.91|13850.91|13972.54|13852.54|13969.63|13849.63|10
1625326350000|2021-07-03 15:32:30|13970.68|13850.68|13973|13853|13973|13853|13970.68|13850.68|10
1625326360000|2021-07-03 15:32:40|13972.59|13852.59|13966.3|13846.3|13972.61|13852.61|13966.3|13846.3|10
1625326370000|2021-07-03 15:32:50|13963.72|13843.72|13961.69|13841.69|13963.72|13843.72|13961.52|13841.52|10
1625326380000|2021-07-03 15:33:00|13960.4|13840.4|13960.47|13840.47|13960.8|13840.8|13960.4|13840.4|9
1625326390000|2021-07-03 15:33:10|13960.46|13840.46|13960.89|13840.89|13961.15|13841.15|13960.46|13840.46|10
1625326400000|2021-07-03 15:33:20|13961.45|13841.45|13962.44|13842.44|13962.47|13842.47|13961.45|13841.45|10
1625326410000|2021-07-03 15:33:30|13962.41|13842.41|13962.74|13842.74|13963.53|13843.53|13962.41|13842.41|10
1625326420000|2021-07-03 15:33:40|13963.66|13843.66|13963.23|13843.23|13963.66|13843.66|13963.09|13843.09|9
1625326430000|2021-07-03 15:33:50|13963.26|13843.26|13963.07|13843.07|13963.26|13843.26|13962.97|13842.97|8
1625326440000|2021-07-03 15:34:00|13962.88|13842.88|13960.3|13840.3|13962.88|13842.88|13960.3|13840.3|10
1625326450000|2021-07-03 15:34:10|13960.28|13840.28|13959.43|13839.43|13960.66|13840.66|13959.17|13839.17|9
1625326460000|2021-07-03 15:34:20|13959.1|13839.1|13957.58|13837.58|13959.14|13839.14|13956.8|13836.8|9
1625326470000|2021-07-03 15:34:30|13957.45|13837.45|13955.78|13835.78|13957.45|13837.45|13954.9|13834.9|10
1625326480000|2021-07-03 15:34:40|13955.7|13835.7|13955.2|13835.2|13955.93|13835.93|13955.04|13835.04|10
1625326490000|2021-07-03 15:34:50|13955.33|13835.33|13956.55|13836.55|13956.55|13836.55|13955.33|13835.33|10
1625326500000|2021-07-03 15:35:00|13956.26|13836.26|13955.42|13835.42|13956.26|13836.26|13955.16|13835.16|9
1625326510000|2021-07-03 15:35:10|13955.48|13835.48|13955.45|13835.45|13955.61|13835.61|13955.33|13835.33|10
1625326520000|2021-07-03 15:35:20|13956.28|13836.28|13955.9|13835.9|13956.3|13836.3|13955.07|13835.07|9
1625326530000|2021-07-03 15:35:30|13955.86|13835.86|13954.35|13834.35|13956.07|13836.07|13954.35|13834.35|10
1625326540000|2021-07-03 15:35:40|13954.31|13834.31|13953.42|13833.42|13954.31|13834.31|13953.42|13833.42|10
1625326550000|2021-07-03 15:35:50|13953.43|13833.43|13951.62|13831.62|13953.43|13833.43|13951.49|13831.49|10
1625326560000|2021-07-03 15:36:00|13951.66|13831.66|13951.68|13831.68|13951.76|13831.76|13950.6|13830.6|10
1625326570000|2021-07-03 15:36:10|13951.73|13831.73|13951.11|13831.11|13952.08|13832.08|13951.11|13831.11|8
1625326580000|2021-07-03 15:36:20|13951.48|13831.48|13951.57|13831.57|13953.17|13833.17|13951.48|13831.48|10
1625326590000|2021-07-03 15:36:30|13951.27|13831.27|13950.66|13830.66|13951.27|13831.27|13950.66|13830.66|10
1625326600000|2021-07-03 15:36:40|13950.74|13830.74|13949.69|13829.69|13950.87|13830.87|13949.69|13829.69|10
1625326610000|2021-07-03 15:36:50|13949.73|13829.73|13946.51|13826.51|13950.55|13830.55|13946.51|13826.51|9
1625326620000|2021-07-03 15:37:00|13946.66|13826.66|13943.48|13823.48|13946.66|13826.66|13943.48|13823.48|9
1625326630000|2021-07-03 15:37:10|13943.66|13823.66|13943.39|13823.39|13943.8|13823.8|13943.28|13823.28|10
1625326640000|2021-07-03 15:37:20|13943.28|13823.28|13943.02|13823.02|13943.28|13823.28|13942.69|13822.69|9
1625326650000|2021-07-03 15:37:30|13942.87|13822.87|13942.44|13822.44|13942.87|13822.87|13942.44|13822.44|10
1625326660000|2021-07-03 15:37:40|13942.16|13822.16|13943.79|13823.79|13943.82|13823.82|13942.16|13822.16|9
1625326670000|2021-07-03 15:37:50|13943.67|13823.67|13944.35|13824.35|13944.49|13824.49|13943.25|13823.25|10
1625326680000|2021-07-03 15:38:00|13944.24|13824.24|13941.25|13821.25|13944.24|13824.24|13940.71|13820.71|9
1625326690000|2021-07-03 15:38:10|13941.67|13821.67|13943.37|13823.37|13943.47|13823.47|13941.67|13821.67|10
1625326700000|2021-07-03 15:38:20|13943.48|13823.48|13943.75|13823.75|13943.75|13823.75|13943.28|13823.28|8
1625326710000|2021-07-03 15:38:30|13943.5|13823.5|13942.04|13822.04|13943.72|13823.72|13941.92|13821.92|9
1625326720000|2021-07-03 15:38:40|13942.91|13822.91|13942.15|13822.15|13942.91|13822.91|13942.15|13822.15|9
1625326730000|2021-07-03 15:38:50|13941.86|13821.86|13938.48|13818.48|13941.86|13821.86|13938.34|13818.34|9
1625326740000|2021-07-03 15:39:00|13938.13|13818.13|13935.35|13815.35|13938.13|13818.13|13935.35|13815.35|10
1625326750000|2021-07-03 15:39:10|13935.32|13815.32|13936.98|13816.98|13936.98|13816.98|13935.03|13815.03|10
1625326760000|2021-07-03 15:39:20|13936.91|13816.91|13935.78|13815.78|13937.02|13817.02|13935.57|13815.57|9
1625326770000|2021-07-03 15:39:30|13936.03|13816.03|13935.8|13815.8|13937.12|13817.12|13935.8|13815.8|10
1625326780000|2021-07-03 15:39:40|13934.86|13814.86|13935.28|13815.28|13935.69|13815.69|13934.72|13814.72|10
1625326790000|2021-07-03 15:39:50|13935.3|13815.3|13936.13|13816.13|13936.13|13816.13|13935.3|13815.3|9
1625326800000|2021-07-03 15:40:00|13936.15|13816.15|13939.79|13819.79|13939.79|13819.79|13936.15|13816.15|10
1625326810000|2021-07-03 15:40:10|13940.19|13820.19|13944.38|13824.38|13944.38|13824.38|13940.19|13820.19|10
1625326820000|2021-07-03 15:40:20|13945.28|13825.28|13948.57|13828.57|13948.57|13828.57|13945.28|13825.28|10
1625326830000|2021-07-03 15:40:30|13948.7|13828.7|13949.01|13829.01|13949.66|13829.66|13948.7|13828.7|9
1625326840000|2021-07-03 15:40:40|13949.07|13829.07|13948.85|13828.85|13949.07|13829.07|13948.74|13828.74|10
1625326850000|2021-07-03 15:40:50|13948.83|13828.83|13949.88|13829.88|13949.92|13829.92|13948.83|13828.83|10
1625326860000|2021-07-03 15:41:00|13949.55|13829.55|13948.17|13828.17|13949.55|13829.55|13947.93|13827.93|10
1625326870000|2021-07-03 15:41:10|13947.21|13827.21|13943.79|13823.79|13947.21|13827.21|13943.74|13823.74|10
1625326880000|2021-07-03 15:41:20|13943.72|13823.72|13944.06|13824.06|13944.06|13824.06|13943.32|13823.32|9
1625326890000|2021-07-03 15:41:30|13944.13|13824.13|13944.79|13824.79|13945.55|13825.55|13943.78|13823.78|10
1625326900000|2021-07-03 15:41:40|13945.21|13825.21|13945.95|13825.95|13945.95|13825.95|13944.54|13824.54|10
1625326910000|2021-07-03 15:41:50|13946.09|13826.09|13945.28|13825.28|13946.81|13826.81|13945.28|13825.28|10
1625326920000|2021-07-03 15:42:00|13945.27|13825.27|13946.24|13826.24|13946.25|13826.25|13945.27|13825.27|10
1625326930000|2021-07-03 15:42:10|13946.2|13826.2|13947.44|13827.44|13947.45|13827.45|13946.2|13826.2|10
1625326940000|2021-07-03 15:42:20|13947.43|13827.43|13948.67|13828.67|13948.67|13828.67|13947.43|13827.43|10
1625326950000|2021-07-03 15:42:30|13947.79|13827.79|13947.84|13827.84|13948.58|13828.58|13947.61|13827.61|9
1625326960000|2021-07-03 15:42:40|13947.57|13827.57|13948.96|13828.96|13948.96|13828.96|13947.57|13827.57|10
1625326970000|2021-07-03 15:42:50|13948.67|13828.67|13948.96|13828.96|13949.62|13829.62|13948.67|13828.67|10
1625326980000|2021-07-03 15:43:00|13948.84|13828.84|13949.07|13829.07|13949.07|13829.07|13948.33|13828.33|10
1625326990000|2021-07-03 15:43:10|13949.18|13829.18|13948.78|13828.78|13949.3|13829.3|13948.43|13828.43|9
1625327000000|2021-07-03 15:43:20|13948.82|13828.82|13952.65|13832.65|13952.65|13832.65|13948.82|13828.82|8
1625327010000|2021-07-03 15:43:30|13953.04|13833.04|13956.16|13836.16|13956.16|13836.16|13953.04|13833.04|9
1625327020000|2021-07-03 15:43:40|13956.27|13836.27|13955.67|13835.67|13957.56|13837.56|13955.67|13835.67|10
1625327030000|2021-07-03 15:43:50|13955.54|13835.54|13956.2|13836.2|13956.91|13836.91|13955.54|13835.54|10
1625327040000|2021-07-03 15:44:00|13956.4|13836.4|13957.18|13837.18|13957.18|13837.18|13956.38|13836.38|10
1625327050000|2021-07-03 15:44:10|13957.24|13837.24|13957.01|13837.01|13958.24|13838.24|13956.86|13836.86|7
1625327060000|2021-07-03 15:44:20|13957.03|13837.03|13958.82|13838.82|13958.82|13838.82|13957.03|13837.03|10
1625327070000|2021-07-03 15:44:30|13958.81|13838.81|13958.3|13838.3|13958.81|13838.81|13957.08|13837.08|9
1625327080000|2021-07-03 15:44:40|13958.15|13838.15|13958.86|13838.86|13959.01|13839.01|13956.69|13836.69|10
1625327090000|2021-07-03 15:44:50|13958.52|13838.52|13957.86|13837.86|13958.52|13838.52|13957.47|13837.47|10
1625327100000|2021-07-03 15:45:00|13957.74|13837.74|13958.67|13838.67|13958.67|13838.67|13957.74|13837.74|10
1625327110000|2021-07-03 15:45:10|13958.52|13838.52|13960.5|13840.5|13960.59|13840.59|13958.52|13838.52|10
1625327120000|2021-07-03 15:45:20|13960.81|13840.81|13963.83|13843.83|13963.83|13843.83|13960.81|13840.81|10
1625327130000|2021-07-03 15:45:30|13964.34|13844.34|13964.34|13844.34|13964.69|13844.69|13964.28|13844.28|8
1625327140000|2021-07-03 15:45:40|13964.35|13844.35|13965.62|13845.62|13965.69|13845.69|13964.35|13844.35|10
1625327150000|2021-07-03 15:45:50|13965.89|13845.89|13967.47|13847.47|13967.47|13847.47|13965.89|13845.89|10
1625327160000|2021-07-03 15:46:00|13967.7|13847.7|13970.47|13850.47|13970.47|13850.47|13967.7|13847.7|10
1625327170000|2021-07-03 15:46:10|13970.02|13850.02|13973.85|13853.85|13974.5|13854.5|13970.02|13850.02|10
1625327180000|2021-07-03 15:46:20|13974.58|13854.58|13971.83|13851.83|13974.85|13854.85|13971.83|13851.83|10
1625327190000|2021-07-03 15:46:30|13971.32|13851.32|13973.4|13853.4|13974.06|13854.06|13971.32|13851.32|9
1625327200000|2021-07-03 15:46:40|13973.18|13853.18|13975.13|13855.13|13975.91|13855.91|13973.18|13853.18|10
1625327210000|2021-07-03 15:46:50|13975.16|13855.16|13976.81|13856.81|13976.85|13856.85|13975.03|13855.03|7
1625327220000|2021-07-03 15:47:00|13976.71|13856.71|13977.69|13857.69|13977.71|13857.71|13976.71|13856.71|10
1625327230000|2021-07-03 15:47:10|13977.61|13857.61|13976.32|13856.32|13977.61|13857.61|13976.26|13856.26|8
1625327240000|2021-07-03 15:47:20|13975.99|13855.99|13975.38|13855.38|13976.05|13856.05|13975.12|13855.12|9
1625327250000|2021-07-03 15:47:30|13975.12|13855.12|13974.9|13854.9|13975.12|13855.12|13973.57|13853.57|9
1625327260000|2021-07-03 15:47:40|13974.85|13854.85|13975.16|13855.16|13975.16|13855.16|13974.85|13854.85|10
1625327270000|2021-07-03 15:47:50|13975.22|13855.22|13974.65|13854.65|13975.43|13855.43|13974.65|13854.65|10
1625327280000|2021-07-03 15:48:00|13974.64|13854.64|13976.15|13856.15|13976.15|13856.15|13974.64|13854.64|10
1625327290000|2021-07-03 15:48:10|13976.47|13856.47|13978.55|13858.55|13978.55|13858.55|13976.47|13856.47|10
1625327300000|2021-07-03 15:48:20|13978.8|13858.8|13978.91|13858.91|13979.34|13859.34|13978.69|13858.69|10
1625327310000|2021-07-03 15:48:30|13978.93|13858.93|13978.55|13858.55|13979.89|13859.89|13978.55|13858.55|10
1625327320000|2021-07-03 15:48:40|13978.87|13858.87|13976.13|13856.13|13978.87|13858.87|13976.13|13856.13|10
1625327330000|2021-07-03 15:48:50|13976.09|13856.09|13975.45|13855.45|13976.15|13856.15|13975.25|13855.25|9
1625327340000|2021-07-03 15:49:00|13975.35|13855.35|13972.38|13852.38|13975.55|13855.55|13972.38|13852.38|10
1625327350000|2021-07-03 15:49:10|13972|13852|13966.13|13846.13|13972|13852|13966.13|13846.13|10
1625327360000|2021-07-03 15:49:20|13963.99|13843.99|13963.14|13843.14|13963.99|13843.99|13962.81|13842.81|10
1625327370000|2021-07-03 15:49:30|13963.47|13843.47|13965.95|13845.95|13966.1|13846.1|13963.47|13843.47|9
1625327380000|2021-07-03 15:49:40|13966.14|13846.14|13966|13846|13966.31|13846.31|13965.62|13845.62|9
1625327390000|2021-07-03 15:49:50|13966.42|13846.42|13967.73|13847.73|13968.22|13848.22|13966.42|13846.42|10
1625327400000|2021-07-03 15:50:00|13967.8|13847.8|13968.33|13848.33|13968.37|13848.37|13967.18|13847.18|10
1625327410000|2021-07-03 15:50:10|13968.7|13848.7|13969.49|13849.49|13970.8|13850.8|13968.7|13848.7|10
1625327420000|2021-07-03 15:50:20|13969.63|13849.63|13972.2|13852.2|13972.2|13852.2|13969.63|13849.63|10
1625327430000|2021-07-03 15:50:30|13972.84|13852.84|13977.11|13857.11|13977.11|13857.11|13972.84|13852.84|10
1625327440000|2021-07-03 15:50:40|13977.3|13857.3|13976.37|13856.37|13977.35|13857.35|13976.37|13856.37|8
1625327450000|2021-07-03 15:50:50|13975.93|13855.93|13975.5|13855.5|13975.93|13855.93|13974.34|13854.34|9
1625327460000|2021-07-03 15:51:00|13975.41|13855.41|13976.86|13856.86|13976.86|13856.86|13975.37|13855.37|10
1625327470000|2021-07-03 15:51:10|13976.79|13856.79|13975.85|13855.85|13976.87|13856.87|13975.04|13855.04|10
1625327480000|2021-07-03 15:51:20|13975.83|13855.83|13974.81|13854.81|13975.83|13855.83|13974.75|13854.75|10
1625327490000|2021-07-03 15:51:30|13974.95|13854.95|13975.35|13855.35|13975.71|13855.71|13974.82|13854.82|9
1625327500000|2021-07-03 15:51:40|13975.22|13855.22|13975.53|13855.53|13975.53|13855.53|13974.92|13854.92|10
1625327510000|2021-07-03 15:51:50|13975.56|13855.56|13975|13855|13975.56|13855.56|13974.58|13854.58|8
1625327520000|2021-07-03 15:52:00|13976.12|13856.12|13978.65|13858.65|13978.65|13858.65|13975.82|13855.82|10
1625327530000|2021-07-03 15:52:10|13978.76|13858.76|13978.54|13858.54|13979.46|13859.46|13978.54|13858.54|9
1625327540000|2021-07-03 15:52:20|13978.98|13858.98|13977.04|13857.04|13978.98|13858.98|13977.04|13857.04|9
1625327550000|2021-07-03 15:52:30|13976.47|13856.47|13974.63|13854.63|13976.5|13856.5|13974.63|13854.63|10
1625327560000|2021-07-03 15:52:40|13973.98|13853.98|13969.68|13849.68|13973.98|13853.98|13969.68|13849.68|9
1625327570000|2021-07-03 15:52:50|13969.27|13849.27|13967.55|13847.55|13969.27|13849.27|13966.01|13846.01|10
1625327580000|2021-07-03 15:53:00|13967.49|13847.49|13965.54|13845.54|13967.73|13847.73|13965.54|13845.54|10
1625327590000|2021-07-03 15:53:10|13966.36|13846.36|13966.47|13846.47|13967.09|13847.09|13966.11|13846.11|10
1625327600000|2021-07-03 15:53:20|13966.5|13846.5|13965.51|13845.51|13966.5|13846.5|13965.51|13845.51|8
1625327610000|2021-07-03 15:53:30|13965.8|13845.8|13965.29|13845.29|13965.87|13845.87|13965.29|13845.29|9
1625327620000|2021-07-03 15:53:40|13964.95|13844.95|13963.75|13843.75|13965.03|13845.03|13963.75|13843.75|9
1625327630000|2021-07-03 15:53:50|13963.77|13843.77|13964.73|13844.73|13964.75|13844.75|13963.52|13843.52|9
1625327640000|2021-07-03 15:54:00|13964.7|13844.7|13965.64|13845.64|13965.64|13845.64|13964.45|13844.45|9
1625327650000|2021-07-03 15:54:10|13965.74|13845.74|13966.05|13846.05|13966.22|13846.22|13965.5|13845.5|10
1625327660000|2021-07-03 15:54:20|13965.38|13845.38|13963.1|13843.1|13965.38|13845.38|13963.1|13843.1|9
1625327670000|2021-07-03 15:54:30|13962.93|13842.93|13961.07|13841.07|13962.93|13842.93|13961.05|13841.05|8
1625327680000|2021-07-03 15:54:40|13961.23|13841.23|13960.08|13840.08|13961.23|13841.23|13960.08|13840.08|9
1625327690000|2021-07-03 15:54:50|13959.87|13839.87|13958.82|13838.82|13959.89|13839.89|13958.82|13838.82|8
1625327700000|2021-07-03 15:55:00|13958.68|13838.68|13961.43|13841.43|13961.43|13841.43|13958.67|13838.67|9
1625327710000|2021-07-03 15:55:10|13961.57|13841.57|13962.2|13842.2|13962.2|13842.2|13960.75|13840.75|9
1625327720000|2021-07-03 15:55:20|13962.26|13842.26|13962.31|13842.31|13962.31|13842.31|13961.71|13841.71|8
1625327730000|2021-07-03 15:55:30|13962.71|13842.71|13964.31|13844.31|13964.31|13844.31|13962.71|13842.71|9
1625327740000|2021-07-03 15:55:40|13964.22|13844.22|13964.35|13844.35|13964.5|13844.5|13964.19|13844.19|8
1625327750000|2021-07-03 15:55:50|13964.11|13844.11|13963|13843|13964.14|13844.14|13963|13843|9
1625327760000|2021-07-03 15:56:00|13963.07|13843.07|13962.87|13842.87|13963.32|13843.32|13962.72|13842.72|10
1625327770000|2021-07-03 15:56:10|13963.07|13843.07|13964.21|13844.21|13964.21|13844.21|13963.07|13843.07|10
1625327780000|2021-07-03 15:56:20|13964.33|13844.33|13965.46|13845.46|13965.62|13845.62|13964.33|13844.33|10
1625327790000|2021-07-03 15:56:30|13966.51|13846.51|13973.36|13853.36|13973.36|13853.36|13966.51|13846.51|10
1625327800000|2021-07-03 15:56:40|13974.67|13854.67|13977|13857|13977.32|13857.32|13974.53|13854.53|10
1625327810000|2021-07-03 15:56:50|13977.34|13857.34|13977.09|13857.09|13977.34|13857.34|13976.06|13856.06|10
1625327820000|2021-07-03 15:57:00|13976.89|13856.89|13979.08|13859.08|13979.08|13859.08|13976.89|13856.89|9
1625327830000|2021-07-03 15:57:10|13979.03|13859.03|13979.89|13859.89|13979.94|13859.94|13979.03|13859.03|10
1625327840000|2021-07-03 15:57:20|13980.02|13860.02|13980.82|13860.82|13980.82|13860.82|13979.19|13859.19|10
1625327850000|2021-07-03 15:57:30|13980.09|13860.09|13980.4|13860.4|13980.47|13860.47|13979.86|13859.86|9
1625327860000|2021-07-03 15:57:40|13980.43|13860.43|13981.31|13861.31|13981.31|13861.31|13980.43|13860.43|9
1625327870000|2021-07-03 15:57:50|13981.4|13861.4|13979.43|13859.43|13981.4|13861.4|13979.43|13859.43|10
1625327880000|2021-07-03 15:58:00|13979.2|13859.2|13977.51|13857.51|13979.34|13859.34|13977.49|13857.49|10
1625327890000|2021-07-03 15:58:10|13977.55|13857.55|13978.61|13858.61|13978.77|13858.77|13977.4|13857.4|10
1625327900000|2021-07-03 15:58:20|13978.91|13858.91|13978.84|13858.84|13979.19|13859.19|13978.22|13858.22|10
1625327910000|2021-07-03 15:58:30|13979.24|13859.24|13978.99|13858.99|13979.45|13859.45|13978.69|13858.69|10
1625327920000|2021-07-03 15:58:40|13979.02|13859.02|13980.03|13860.03|13980.07|13860.07|13979.02|13859.02|9
1625327930000|2021-07-03 15:58:50|13980.36|13860.36|13980.26|13860.26|13980.37|13860.37|13980.06|13860.06|10
1625327940000|2021-07-03 15:59:00|13980.95|13860.95|13979.96|13859.96|13981.85|13861.85|13979.96|13859.96|10
1625327950000|2021-07-03 15:59:10|13979.74|13859.74|13977.65|13857.65|13979.74|13859.74|13977.65|13857.65|10
1625327960000|2021-07-03 15:59:20|13977.72|13857.72|13975.61|13855.61|13977.72|13857.72|13975.54|13855.54|9
1625327970000|2021-07-03 15:59:30|13976.15|13856.15|13974.49|13854.49|13976.15|13856.15|13973.55|13853.55|10
1625327980000|2021-07-03 15:59:40|13974.26|13854.26|13973.94|13853.94|13974.26|13854.26|13973.48|13853.48|8
1625327990000|2021-07-03 15:59:50|13973.8|13853.8|13974.01|13854.01|13974.29|13854.29|13972.86|13852.86|10
1625328000000|2021-07-03 16:00:00|13974.03|13854.03|13976.28|13856.28|13976.28|13856.28|13974.03|13854.03|9
1625328010000|2021-07-03 16:00:10|13976.72|13856.72|13981.99|13861.99|13981.99|13861.99|13975.94|13855.94|10
1625328020000|2021-07-03 16:00:20|13982.26|13862.26|13990.49|13870.49|13990.49|13870.49|13982.26|13862.26|10
1625328030000|2021-07-03 16:00:30|13989.76|13869.76|13985.25|13865.25|13989.76|13869.76|13985.25|13865.25|10
1625328040000|2021-07-03 16:00:40|13984.48|13864.48|13979.19|13859.19|13984.48|13864.48|13979.19|13859.19|10
1625328050000|2021-07-03 16:00:50|13978.33|13858.33|13973.49|13853.49|13978.58|13858.58|13973.49|13853.49|10
1625328060000|2021-07-03 16:01:00|13973.29|13853.29|13971.26|13851.26|13973.29|13853.29|13971.21|13851.21|10
1625328070000|2021-07-03 16:01:10|13968.9|13848.9|13967.55|13847.55|13968.9|13848.9|13967.18|13847.18|10
1625328080000|2021-07-03 16:01:20|13967.1|13847.1|13962.57|13842.57|13967.1|13847.1|13961.77|13841.77|10
1625328090000|2021-07-03 16:01:30|13961.75|13841.75|13953.95|13833.95|13961.75|13841.75|13953.95|13833.95|10
1625328100000|2021-07-03 16:01:40|13953.4|13833.4|13948.84|13828.84|13953.42|13833.42|13948.84|13828.84|9
1625328110000|2021-07-03 16:01:50|13948.26|13828.26|13948.97|13828.97|13949.09|13829.09|13947.84|13827.84|10
1625328120000|2021-07-03 16:02:00|13947.9|13827.9|13951.16|13831.16|13951.16|13831.16|13947.9|13827.9|10
1625328130000|2021-07-03 16:02:10|13951.05|13831.05|13950.32|13830.32|13951.34|13831.34|13950.05|13830.05|10
1625328140000|2021-07-03 16:02:20|13950.51|13830.51|13955.99|13835.99|13955.99|13835.99|13950.51|13830.51|10
1625328150000|2021-07-03 16:02:30|13956.48|13836.48|13958.08|13838.08|13958.08|13838.08|13956.48|13836.48|10
1625328160000|2021-07-03 16:02:40|13958.58|13838.58|13959.35|13839.35|13959.6|13839.6|13958.05|13838.05|9
1625328170000|2021-07-03 16:02:50|13959.11|13839.11|13961.76|13841.76|13962.76|13842.76|13959.03|13839.03|10
1625328180000|2021-07-03 16:03:00|13962.08|13842.08|13974.39|13854.39|13974.39|13854.39|13961.79|13841.79|10
1625328190000|2021-07-03 16:03:10|13977.43|13857.43|13988.27|13868.27|13988.38|13868.38|13977.43|13857.43|10
1625328200000|2021-07-03 16:03:20|13989.07|13869.07|13987.97|13867.97|13989.99|13869.99|13987.97|13867.97|9
1625328210000|2021-07-03 16:03:30|13987.25|13867.25|13985.96|13865.96|13987.3|13867.3|13985.09|13865.09|10
1625328220000|2021-07-03 16:03:40|13985.47|13865.47|13985.06|13865.06|13986.45|13866.45|13985.06|13865.06|10
1625328230000|2021-07-03 16:03:50|13985.02|13865.02|13984.54|13864.54|13985.02|13865.02|13983.78|13863.78|9
1625328240000|2021-07-03 16:04:00|13984.66|13864.66|13985.56|13865.56|13985.69|13865.69|13984.6|13864.6|8
1625328250000|2021-07-03 16:04:10|13985.52|13865.52|13982.82|13862.82|13985.52|13865.52|13982.82|13862.82|9
1625328260000|2021-07-03 16:04:20|13980.92|13860.92|13976.17|13856.17|13981.05|13861.05|13976.17|13856.17|10
1625328270000|2021-07-03 16:04:30|13975.94|13855.94|13974.65|13854.65|13975.94|13855.94|13974.21|13854.21|10
1625328280000|2021-07-03 16:04:40|13974.72|13854.72|13974.12|13854.12|13974.72|13854.72|13974.01|13854.01|10
1625328290000|2021-07-03 16:04:50|13973.91|13853.91|13974.81|13854.81|13975.48|13855.48|13973.91|13853.91|10
1625328300000|2021-07-03 16:05:00|13974.75|13854.75|13971.92|13851.92|13974.99|13854.99|13971.92|13851.92|10
1625328310000|2021-07-03 16:05:10|13971.56|13851.56|13967.62|13847.62|13972.19|13852.19|13967.62|13847.62|10
1625328320000|2021-07-03 16:05:20|13967.46|13847.46|13959.83|13839.83|13967.46|13847.46|13959.83|13839.83|10
1625328330000|2021-07-03 16:05:30|13959.21|13839.21|13953.43|13833.43|13959.21|13839.21|13953.34|13833.34|10
1625328340000|2021-07-03 16:05:40|13953.27|13833.27|13953.62|13833.62|13954.04|13834.04|13952.97|13832.97|10
1625328350000|2021-07-03 16:05:50|13953.95|13833.95|13953.61|13833.61|13954.78|13834.78|13953.61|13833.61|10
1625328360000|2021-07-03 16:06:00|13953.3|13833.3|13952.05|13832.05|13953.31|13833.31|13952.05|13832.05|10
1625328370000|2021-07-03 16:06:10|13951.72|13831.72|13951.24|13831.24|13951.9|13831.9|13950.28|13830.28|10
1625328380000|2021-07-03 16:06:20|13950.85|13830.85|13951.69|13831.69|13951.69|13831.69|13950.61|13830.61|10
1625328390000|2021-07-03 16:06:30|13952.12|13832.12|13952.68|13832.68|13953.11|13833.11|13951.15|13831.15|10
1625328400000|2021-07-03 16:06:40|13953.1|13833.1|13953.78|13833.78|13953.81|13833.81|13953.1|13833.1|10
1625328410000|2021-07-03 16:06:50|13954.27|13834.27|13955|13835|13955.09|13835.09|13954.1|13834.1|8
1625328420000|2021-07-03 16:07:00|13955.04|13835.04|13954.91|13834.91|13956.13|13836.13|13954.91|13834.91|10
1625328430000|2021-07-03 16:07:10|13954.76|13834.76|13953.61|13833.61|13954.99|13834.99|13953.43|13833.43|10
1625328440000|2021-07-03 16:07:20|13953.75|13833.75|13955.43|13835.43|13955.43|13835.43|13953.75|13833.75|10
1625328450000|2021-07-03 16:07:30|13955.39|13835.39|13955.13|13835.13|13955.63|13835.63|13955.04|13835.04|10
1625328460000|2021-07-03 16:07:40|13955.79|13835.79|13953.35|13833.35|13956.04|13836.04|13953.35|13833.35|10
1625328470000|2021-07-03 16:07:50|13952.84|13832.84|13951.56|13831.56|13952.84|13832.84|13951.18|13831.18|10
1625328480000|2021-07-03 16:08:00|13951.63|13831.63|13951.82|13831.82|13952.01|13832.01|13951.5|13831.5|9
1625328490000|2021-07-03 16:08:10|13952.12|13832.12|13953.58|13833.58|13953.58|13833.58|13952.12|13832.12|9
1625328500000|2021-07-03 16:08:20|13953.59|13833.59|13953.75|13833.75|13953.75|13833.75|13952.98|13832.98|10
1625328510000|2021-07-03 16:08:30|13953.43|13833.43|13952.1|13832.1|13953.43|13833.43|13951.42|13831.42|9
1625328520000|2021-07-03 16:08:40|13952.17|13832.17|13952.21|13832.21|13952.68|13832.68|13952.17|13832.17|9
1625328530000|2021-07-03 16:08:50|13953.18|13833.18|13952.29|13832.29|13953.18|13833.18|13952.29|13832.29|8
1625328540000|2021-07-03 16:09:00|13951.63|13831.63|13950.34|13830.34|13951.63|13831.63|13950.34|13830.34|8
1625328550000|2021-07-03 16:09:10|13950.37|13830.37|13950.39|13830.39|13951.3|13831.3|13950.37|13830.37|9
1625328560000|2021-07-03 16:09:20|13950.42|13830.42|13951.4|13831.4|13951.53|13831.53|13950.32|13830.32|9
1625328570000|2021-07-03 16:09:30|13951.94|13831.94|13951.03|13831.03|13951.94|13831.94|13950.14|13830.14|9
1625328580000|2021-07-03 16:09:40|13950.95|13830.95|13951.05|13831.05|13951.22|13831.22|13950.22|13830.22|10
1625328590000|2021-07-03 16:09:50|13951.03|13831.03|13950.3|13830.3|13951.31|13831.31|13950.28|13830.28|9
1625328600000|2021-07-03 16:10:00|13950.28|13830.28|13950.6|13830.6|13950.87|13830.87|13949.83|13829.83|9
1625328610000|2021-07-03 16:10:10|13950.1|13830.1|13946.49|13826.49|13950.11|13830.11|13946.49|13826.49|10
1625328620000|2021-07-03 16:10:20|13946.53|13826.53|13940.97|13820.97|13946.53|13826.53|13940.97|13820.97|9
1625328630000|2021-07-03 16:10:30|13939.39|13819.39|13934.84|13814.84|13939.39|13819.39|13934.84|13814.84|10
1625328640000|2021-07-03 16:10:40|13934.66|13814.66|13935.49|13815.49|13935.81|13815.81|13933.42|13813.42|10
1625328650000|2021-07-03 16:10:50|13935.53|13815.53|13932.18|13812.18|13935.53|13815.53|13932.18|13812.18|10
1625328660000|2021-07-03 16:11:00|13931.98|13811.98|13933.39|13813.39|13933.39|13813.39|13931.98|13811.98|10
1625328670000|2021-07-03 16:11:10|13933.25|13813.25|13933.87|13813.87|13933.87|13813.87|13931.67|13811.67|8
1625328680000|2021-07-03 16:11:20|13933.31|13813.31|13931.85|13811.85|13933.4|13813.4|13931.74|13811.74|9
1625328690000|2021-07-03 16:11:30|13931.3|13811.3|13928.62|13808.62|13931.3|13811.3|13927.77|13807.77|10
1625328700000|2021-07-03 16:11:40|13928.63|13808.63|13928.32|13808.32|13928.85|13808.85|13928.32|13808.32|10
1625328710000|2021-07-03 16:11:50|13928.49|13808.49|13929.63|13809.63|13929.7|13809.7|13927.52|13807.52|9
1625328720000|2021-07-03 16:12:00|13929.53|13809.53|13926.46|13806.46|13929.9|13809.9|13926.31|13806.31|10
1625328730000|2021-07-03 16:12:10|13926.62|13806.62|13927.05|13807.05|13928.04|13808.04|13926.23|13806.23|10
1625328740000|2021-07-03 16:12:20|13926.84|13806.84|13926.48|13806.48|13926.84|13806.84|13925.52|13805.52|9
1625328750000|2021-07-03 16:12:30|13926.62|13806.62|13925.15|13805.15|13926.72|13806.72|13925.15|13805.15|10
1625328760000|2021-07-03 16:12:40|13924.99|13804.99|13926.54|13806.54|13926.77|13806.77|13924.99|13804.99|10
1625328770000|2021-07-03 16:12:50|13926.84|13806.84|13925.85|13805.85|13927.37|13807.37|13925.85|13805.85|9
1625328780000|2021-07-03 16:13:00|13926.14|13806.14|13925.33|13805.33|13926.43|13806.43|13925.33|13805.33|10
1625328790000|2021-07-03 16:13:10|13925.08|13805.08|13925.77|13805.77|13925.77|13805.77|13924.83|13804.83|10
1625328800000|2021-07-03 16:13:20|13925.75|13805.75|13924.44|13804.44|13925.75|13805.75|13924.44|13804.44|9
1625328810000|2021-07-03 16:13:30|13924.12|13804.12|13924.12|13804.12|13924.3|13804.3|13923.91|13803.91|10
1625328820000|2021-07-03 16:13:40|13923.88|13803.88|13924.02|13804.02|13924.08|13804.08|13923.88|13803.88|10
1625328830000|2021-07-03 16:13:50|13924.85|13804.85|13923.91|13803.91|13924.99|13804.99|13923.91|13803.91|9
1625328840000|2021-07-03 16:14:00|13923.82|13803.82|13923.01|13803.01|13923.82|13803.82|13922.88|13802.88|10
1625328850000|2021-07-03 16:14:10|13922.89|13802.89|13923.08|13803.08|13923.08|13803.08|13921.98|13801.98|9
1625328860000|2021-07-03 16:14:20|13922.38|13802.38|13922.76|13802.76|13922.82|13802.82|13922.31|13802.31|9
1625328870000|2021-07-03 16:14:30|13922.99|13802.99|13924.45|13804.45|13924.45|13804.45|13922.99|13802.99|8
1625328880000|2021-07-03 16:14:40|13924.37|13804.37|13924.06|13804.06|13924.62|13804.62|13923.88|13803.88|8
1625328890000|2021-07-03 16:14:50|13924.5|13804.5|13923.95|13803.95|13924.96|13804.96|13923.86|13803.86|9
1625328900000|2021-07-03 16:15:00|13924.77|13804.77|13924.92|13804.92|13924.92|13804.92|13923.2|13803.2|10
1625328910000|2021-07-03 16:15:10|13923.91|13803.91|13924.79|13804.79|13924.79|13804.79|13923.91|13803.91|10
1625328920000|2021-07-03 16:15:20|13924.98|13804.98|13927.54|13807.54|13927.54|13807.54|13924.98|13804.98|10
1625328930000|2021-07-03 16:15:30|13927.88|13807.88|13927.89|13807.89|13928.52|13808.52|13927.18|13807.18|10
1625328940000|2021-07-03 16:15:40|13927.87|13807.87|13927.8|13807.8|13927.92|13807.92|13927.49|13807.49|10
1625328950000|2021-07-03 16:15:50|13927.58|13807.58|13929.41|13809.41|13929.41|13809.41|13927.58|13807.58|10
1625328960000|2021-07-03 16:16:00|13929.72|13809.72|13930.42|13810.42|13930.64|13810.64|13929.72|13809.72|9
1625328970000|2021-07-03 16:16:10|13930.77|13810.77|13932.74|13812.74|13932.74|13812.74|13930.77|13810.77|10
1625328980000|2021-07-03 16:16:20|13932.72|13812.72|13934.15|13814.15|13934.77|13814.77|13932.72|13812.72|10
1625328990000|2021-07-03 16:16:30|13934.2|13814.2|13933.94|13813.94|13934.81|13814.81|13933.94|13813.94|10
1625329000000|2021-07-03 16:16:40|13933.91|13813.91|13932.82|13812.82|13933.91|13813.91|13932.51|13812.51|10
1625329010000|2021-07-03 16:16:50|13932.75|13812.75|13932.74|13812.74|13933.47|13813.47|13931.97|13811.97|10
1625329020000|2021-07-03 16:17:00|13932.91|13812.91|13931.15|13811.15|13932.91|13812.91|13931.15|13811.15|10
1625329030000|2021-07-03 16:17:10|13930.7|13810.7|13929.3|13809.3|13930.7|13810.7|13929.3|13809.3|10
1625329040000|2021-07-03 16:17:20|13929.24|13809.24|13929.43|13809.43|13929.99|13809.99|13929.12|13809.12|10
1625329050000|2021-07-03 16:17:30|13928.56|13808.56|13929.74|13809.74|13929.82|13809.82|13928.56|13808.56|9
1625329060000|2021-07-03 16:17:40|13930|13810|13930.94|13810.94|13930.98|13810.98|13929.91|13809.91|10
1625329070000|2021-07-03 16:17:50|13931.05|13811.05|13931.61|13811.61|13931.61|13811.61|13931.05|13811.05|10
1625329080000|2021-07-03 16:18:00|13931.64|13811.64|13932.56|13812.56|13932.56|13812.56|13931.64|13811.64|9
1625329090000|2021-07-03 16:18:10|13932.49|13812.49|13934.41|13814.41|13934.69|13814.69|13932.49|13812.49|10
1625329100000|2021-07-03 16:18:20|13933.37|13813.37|13934.63|13814.63|13935.08|13815.08|13933.37|13813.37|10
1625329110000|2021-07-03 16:18:30|13934.86|13814.86|13933.8|13813.8|13935.75|13815.75|13933.8|13813.8|10
1625329120000|2021-07-03 16:18:40|13933.77|13813.77|13933.5|13813.5|13934.51|13814.51|13933.36|13813.36|10
1625329130000|2021-07-03 16:18:50|13933.59|13813.59|13933.45|13813.45|13933.88|13813.88|13933.45|13813.45|10
1625329140000|2021-07-03 16:19:00|13933.43|13813.43|13933.61|13813.61|13934.9|13814.9|13933.43|13813.43|10
1625329150000|2021-07-03 16:19:10|13933.97|13813.97|13935.99|13815.99|13935.99|13815.99|13933.97|13813.97|10
1625329160000|2021-07-03 16:19:20|13936.16|13816.16|13936.18|13816.18|13936.5|13816.5|13935.9|13815.9|10
1625329170000|2021-07-03 16:19:30|13936.21|13816.21|13936.58|13816.58|13937.91|13817.91|13936.21|13816.21|9
1625329180000|2021-07-03 16:19:40|13936.59|13816.59|13937.07|13817.07|13937.12|13817.12|13936.46|13816.46|10
1625329190000|2021-07-03 16:19:50|13936.59|13816.59|13936.45|13816.45|13937.04|13817.04|13936.11|13816.11|10
1625329200000|2021-07-03 16:20:00|13936.46|13816.46|13937.3|13817.3|13937.3|13817.3|13936.31|13816.31|10
1625329210000|2021-07-03 16:20:10|13937.11|13817.11|13939.64|13819.64|13939.64|13819.64|13937.11|13817.11|10
1625329220000|2021-07-03 16:20:20|13939.78|13819.78|13942.85|13822.85|13942.85|13822.85|13939.78|13819.78|9
1625329230000|2021-07-03 16:20:30|13943.55|13823.55|13943.71|13823.71|13944.78|13824.78|13943.48|13823.48|9
1625329240000|2021-07-03 16:20:40|13943.5|13823.5|13944.22|13824.22|13944.29|13824.29|13943.21|13823.21|9
1625329250000|2021-07-03 16:20:50|13944.21|13824.21|13945.26|13825.26|13945.3|13825.3|13944.21|13824.21|8
1625329260000|2021-07-03 16:21:00|13945.06|13825.06|13946.02|13826.02|13946.02|13826.02|13944.82|13824.82|10
1625329270000|2021-07-03 16:21:10|13946.5|13826.5|13946.94|13826.94|13947.93|13827.93|13946.37|13826.37|10
1625329280000|2021-07-03 16:21:20|13947.19|13827.19|13948.26|13828.26|13948.44|13828.44|13947.16|13827.16|10
1625329290000|2021-07-03 16:21:30|13948.55|13828.55|13948.81|13828.81|13949.04|13829.04|13948.55|13828.55|10
1625329300000|2021-07-03 16:21:40|13948.54|13828.54|13947.42|13827.42|13948.57|13828.57|13947.34|13827.34|10
1625329310000|2021-07-03 16:21:50|13947.58|13827.58|13946.25|13826.25|13947.58|13827.58|13946.25|13826.25|10
1625329320000|2021-07-03 16:22:00|13946.28|13826.28|13946.37|13826.37|13946.37|13826.37|13945.7|13825.7|10
1625329330000|2021-07-03 16:22:10|13946.02|13826.02|13946.64|13826.64|13946.71|13826.71|13946.02|13826.02|10
1625329340000|2021-07-03 16:22:20|13945.73|13825.73|13947.14|13827.14|13947.14|13827.14|13945.63|13825.63|10
1625329350000|2021-07-03 16:22:30|13946.92|13826.92|13947|13827|13947.09|13827.09|13946.88|13826.88|9
1625329360000|2021-07-03 16:22:40|13946.9|13826.9|13947.52|13827.52|13947.87|13827.87|13946.69|13826.69|9
1625329370000|2021-07-03 16:22:50|13946.66|13826.66|13944.99|13824.99|13946.95|13826.95|13944.99|13824.99|10
1625329380000|2021-07-03 16:23:00|13945.72|13825.72|13944.05|13824.05|13945.79|13825.79|13944.05|13824.05|9
1625329390000|2021-07-03 16:23:10|13944.06|13824.06|13939.91|13819.91|13944.08|13824.08|13939.91|13819.91|10
1625329400000|2021-07-03 16:23:20|13939.38|13819.38|13938.13|13818.13|13939.38|13819.38|13937.99|13817.99|10
1625329410000|2021-07-03 16:23:30|13938.26|13818.26|13939.05|13819.05|13939.37|13819.37|13938.26|13818.26|10
1625329420000|2021-07-03 16:23:40|13939.04|13819.04|13937.85|13817.85|13939.05|13819.05|13937.34|13817.34|9
1625329430000|2021-07-03 16:23:50|13937.86|13817.86|13937|13817|13937.86|13817.86|13937|13817|10
1625329440000|2021-07-03 16:24:00|13937.17|13817.17|13937.08|13817.08|13937.42|13817.42|13936.98|13816.98|10
1625329450000|2021-07-03 16:24:10|13936.5|13816.5|13936.66|13816.66|13937.66|13817.66|13936.5|13816.5|10
1625329460000|2021-07-03 16:24:20|13936.62|13816.62|13936.92|13816.92|13937.06|13817.06|13936.17|13816.17|9
1625329470000|2021-07-03 16:24:30|13936.82|13816.82|13937.34|13817.34|13937.56|13817.56|13936.43|13816.43|10
1625329480000|2021-07-03 16:24:40|13937.44|13817.44|13936.49|13816.49|13937.47|13817.47|13936.35|13816.35|9
1625329490000|2021-07-03 16:24:50|13936.39|13816.39|13934.57|13814.57|13936.39|13816.39|13934.41|13814.41|9
1625329500000|2021-07-03 16:25:00|13933.59|13813.59|13934.5|13814.5|13934.64|13814.64|13933.59|13813.59|10
1625329510000|2021-07-03 16:25:10|13934.44|13814.44|13935.95|13815.95|13935.95|13815.95|13934.44|13814.44|8
1625329520000|2021-07-03 16:25:20|13935.99|13815.99|13934.19|13814.19|13936.06|13816.06|13933.31|13813.31|10
1625329530000|2021-07-03 16:25:30|13933.97|13813.97|13932.43|13812.43|13933.97|13813.97|13932.43|13812.43|9
1625329540000|2021-07-03 16:25:40|13932.23|13812.23|13932.27|13812.27|13933.27|13813.27|13931.77|13811.77|10
1625329550000|2021-07-03 16:25:50|13931.98|13811.98|13930.68|13810.68|13931.98|13811.98|13930.68|13810.68|7
1625329560000|2021-07-03 16:26:00|13930.59|13810.59|13931.78|13811.78|13932.05|13812.05|13930.17|13810.17|10
1625329570000|2021-07-03 16:26:10|13931.87|13811.87|13933.17|13813.17|13934.21|13814.21|13931.87|13811.87|10
1625329580000|2021-07-03 16:26:20|13933.13|13813.13|13934.32|13814.32|13934.32|13814.32|13933.12|13813.12|9
1625329590000|2021-07-03 16:26:30|13934.3|13814.3|13935.61|13815.61|13935.61|13815.61|13933.56|13813.56|9
1625329600000|2021-07-03 16:26:40|13935.59|13815.59|13936.37|13816.37|13936.51|13816.51|13935.59|13815.59|9
1625329610000|2021-07-03 16:26:50|13936.33|13816.33|13935.96|13815.96|13936.92|13816.92|13935.84|13815.84|10
1625329620000|2021-07-03 16:27:00|13935.91|13815.91|13938.26|13818.26|13938.26|13818.26|13935.81|13815.81|10
1625329630000|2021-07-03 16:27:10|13938.86|13818.86|13940.32|13820.32|13940.32|13820.32|13938.76|13818.76|9
1625329640000|2021-07-03 16:27:20|13941.65|13821.65|13941.84|13821.84|13942.05|13822.05|13940.96|13820.96|10
1625329650000|2021-07-03 16:27:30|13941.96|13821.96|13941.35|13821.35|13942.4|13822.4|13941.01|13821.01|10
1625329660000|2021-07-03 16:27:40|13942.12|13822.12|13941.25|13821.25|13942.21|13822.21|13941.25|13821.25|10
1625329670000|2021-07-03 16:27:50|13941.32|13821.32|13941.49|13821.49|13941.49|13821.49|13941.25|13821.25|7
1625329680000|2021-07-03 16:28:00|13941.42|13821.42|13940.08|13820.08|13941.42|13821.42|13940.08|13820.08|10
1625329690000|2021-07-03 16:28:10|13940.35|13820.35|13939.56|13819.56|13940.35|13820.35|13939.43|13819.43|9
1625329700000|2021-07-03 16:28:20|13939.23|13819.23|13939.37|13819.37|13939.37|13819.37|13938.31|13818.31|9
1625329710000|2021-07-03 16:28:30|13939.35|13819.35|13939.72|13819.72|13940.16|13820.16|13939.35|13819.35|10
1625329720000|2021-07-03 16:28:40|13938.7|13818.7|13937.67|13817.67|13938.7|13818.7|13936.5|13816.5|10
1625329730000|2021-07-03 16:28:50|13936.7|13816.7|13935.86|13815.86|13937.36|13817.36|13935.76|13815.76|9
1625329740000|2021-07-03 16:29:00|13935.6|13815.6|13937.59|13817.59|13937.59|13817.59|13935.29|13815.29|10
1625329750000|2021-07-03 16:29:10|13937.72|13817.72|13937.55|13817.55|13938.14|13818.14|13937.21|13817.21|10
1625329760000|2021-07-03 16:29:20|13937.3|13817.3|13936.59|13816.59|13937.41|13817.41|13936.59|13816.59|10
1625329770000|2021-07-03 16:29:30|13936.58|13816.58|13937.22|13817.22|13937.22|13817.22|13936.43|13816.43|10
1625329780000|2021-07-03 16:29:40|13937.28|13817.28|13936.72|13816.72|13937.28|13817.28|13936.59|13816.59|10
1625329790000|2021-07-03 16:29:50|13937.9|13817.9|13937.66|13817.66|13938|13818|13936.98|13816.98|9
1625329800000|2021-07-03 16:30:00|13937.55|13817.55|13937.42|13817.42|13937.93|13817.93|13937.42|13817.42|10
1625329810000|2021-07-03 16:30:10|13936.65|13816.65|13936.8|13816.8|13937.03|13817.03|13936.48|13816.48|10
1625329820000|2021-07-03 16:30:20|13937.36|13817.36|13937.48|13817.48|13938.74|13818.74|13937.36|13817.36|10
1625329830000|2021-07-03 16:30:30|13937.47|13817.47|13938.42|13818.42|13938.42|13818.42|13937.16|13817.16|10
1625329840000|2021-07-03 16:30:40|13938.93|13818.93|13939.2|13819.2|13939.39|13819.39|13938.77|13818.77|10
1625329850000|2021-07-03 16:30:50|13939.12|13819.12|13939.47|13819.47|13939.47|13819.47|13938.79|13818.79|9
1625329860000|2021-07-03 16:31:00|13939.6|13819.6|13941.55|13821.55|13941.55|13821.55|13939.6|13819.6|10
1625329870000|2021-07-03 16:31:10|13941.56|13821.56|13943.98|13823.98|13943.99|13823.99|13941.56|13821.56|9
1625329880000|2021-07-03 16:31:20|13944.72|13824.72|13946.93|13826.93|13946.93|13826.93|13944.72|13824.72|9
1625329890000|2021-07-03 16:31:30|13947.04|13827.04|13947.9|13827.9|13947.9|13827.9|13946.57|13826.57|10
1625329900000|2021-07-03 16:31:40|13947.95|13827.95|13948.73|13828.73|13948.89|13828.89|13947.58|13827.58|9
1625329910000|2021-07-03 16:31:50|13948.77|13828.77|13949.83|13829.83|13949.83|13829.83|13948.77|13828.77|10
1625329920000|2021-07-03 16:32:00|13949.91|13829.91|13948.28|13828.28|13949.91|13829.91|13948.28|13828.28|10
1625329930000|2021-07-03 16:32:10|13948.87|13828.87|13948.12|13828.12|13949.18|13829.18|13948.12|13828.12|8
1625329940000|2021-07-03 16:32:20|13948.09|13828.09|13949.34|13829.34|13949.34|13829.34|13947.87|13827.87|10
1625329950000|2021-07-03 16:32:30|13949.66|13829.66|13950.32|13830.32|13950.32|13830.32|13949.18|13829.18|10
1625329960000|2021-07-03 16:32:40|13950.33|13830.33|13953.87|13833.87|13953.87|13833.87|13950.33|13830.33|10
1625329970000|2021-07-03 16:32:50|13953.85|13833.85|13953.84|13833.84|13953.95|13833.95|13953.56|13833.56|9
1625329980000|2021-07-03 16:33:00|13953.55|13833.55|13955.12|13835.12|13955.12|13835.12|13952.87|13832.87|10
1625329990000|2021-07-03 16:33:10|13957.26|13837.26|13957.31|13837.31|13957.31|13837.31|13956.8|13836.8|9
1625330000000|2021-07-03 16:33:20|13957.39|13837.39|13958.71|13838.71|13958.71|13838.71|13957.39|13837.39|9
1625330010000|2021-07-03 16:33:30|13959.03|13839.03|13960.65|13840.65|13960.65|13840.65|13958.91|13838.91|10
1625330020000|2021-07-03 16:33:40|13961.17|13841.17|13961.5|13841.5|13961.5|13841.5|13960.17|13840.17|9
1625330030000|2021-07-03 16:33:50|13961.37|13841.37|13960.74|13840.74|13961.37|13841.37|13960.42|13840.42|8
1625330040000|2021-07-03 16:34:00|13960.71|13840.71|13960.01|13840.01|13960.83|13840.83|13959.81|13839.81|10
1625330050000|2021-07-03 16:34:10|13958.45|13838.45|13958.29|13838.29|13958.74|13838.74|13958.17|13838.17|10
1625330060000|2021-07-03 16:34:20|13958.59|13838.59|13957.83|13837.83|13958.61|13838.61|13957.81|13837.81|8
1625330070000|2021-07-03 16:34:30|13958.2|13838.2|13957.91|13837.91|13958.21|13838.21|13957.9|13837.9|9
1625330080000|2021-07-03 16:34:40|13957.99|13837.99|13958.12|13838.12|13958.92|13838.92|13957.99|13837.99|9
1625330090000|2021-07-03 16:34:50|13957.94|13837.94|13958.26|13838.26|13958.49|13838.49|13957.94|13837.94|10
1625330100000|2021-07-03 16:35:00|13958.17|13838.17|13959|13839|13959.11|13839.11|13958.15|13838.15|10
1625330110000|2021-07-03 16:35:10|13959.33|13839.33|13963.21|13843.21|13963.46|13843.46|13959.33|13839.33|10
1625330120000|2021-07-03 16:35:20|13963.75|13843.75|13966.08|13846.08|13966.21|13846.21|13963.75|13843.75|9
1625330130000|2021-07-03 16:35:30|13966.28|13846.28|13965.12|13845.12|13966.28|13846.28|13964.76|13844.76|10
1625330140000|2021-07-03 16:35:40|13965.25|13845.25|13965.38|13845.38|13965.57|13845.57|13965.25|13845.25|9
1625330150000|2021-07-03 16:35:50|13965.3|13845.3|13965.19|13845.19|13965.65|13845.65|13965.08|13845.08|10
1625330160000|2021-07-03 16:36:00|13965.24|13845.24|13964.06|13844.06|13965.26|13845.26|13964.06|13844.06|10
1625330170000|2021-07-03 16:36:10|13963.32|13843.32|13962.24|13842.24|13963.32|13843.32|13961.79|13841.79|9
1625330180000|2021-07-03 16:36:20|13960.91|13840.91|13960|13840|13961.24|13841.24|13960|13840|10
1625330190000|2021-07-03 16:36:30|13959.95|13839.95|13961.58|13841.58|13961.73|13841.73|13959.92|13839.92|9
1625330200000|2021-07-03 16:36:40|13961.53|13841.53|13960.24|13840.24|13961.64|13841.64|13959.78|13839.78|10
1625330210000|2021-07-03 16:36:50|13960.11|13840.11|13959.42|13839.42|13960.34|13840.34|13959.42|13839.42|10
1625330220000|2021-07-03 16:37:00|13959.39|13839.39|13960.83|13840.83|13960.83|13840.83|13959.36|13839.36|9
1625330230000|2021-07-03 16:37:10|13960.88|13840.88|13959.54|13839.54|13960.88|13840.88|13959.54|13839.54|10
1625330240000|2021-07-03 16:37:20|13959.19|13839.19|13959.59|13839.59|13959.91|13839.91|13958.97|13838.97|8
1625330250000|2021-07-03 16:37:30|13959.55|13839.55|13958.64|13838.64|13959.55|13839.55|13958.14|13838.14|9
1625330260000|2021-07-03 16:37:40|13958.78|13838.78|13958.16|13838.16|13958.78|13838.78|13958.09|13838.09|9
1625330270000|2021-07-03 16:37:50|13957.49|13837.49|13958.22|13838.22|13958.22|13838.22|13956.7|13836.7|10
1625330280000|2021-07-03 16:38:00|13958.33|13838.33|13959.87|13839.87|13959.87|13839.87|13958.22|13838.22|10
1625330290000|2021-07-03 16:38:10|13959.75|13839.75|13957.01|13837.01|13959.75|13839.75|13957.01|13837.01|9
1625330300000|2021-07-03 16:38:20|13955.36|13835.36|13955.31|13835.31|13955.62|13835.62|13955.02|13835.02|9
1625330310000|2021-07-03 16:38:30|13953.83|13833.83|13949.76|13829.76|13953.83|13833.83|13949.76|13829.76|9
1625330320000|2021-07-03 16:38:40|13950.04|13830.04|13948.06|13828.06|13950.04|13830.04|13947.89|13827.89|10
1625330330000|2021-07-03 16:38:50|13947.93|13827.93|13948.42|13828.42|13948.42|13828.42|13946.85|13826.85|8
1625330340000|2021-07-03 16:39:00|13949.01|13829.01|13946.11|13826.11|13949.07|13829.07|13946.11|13826.11|10
1625330350000|2021-07-03 16:39:10|13945.19|13825.19|13943.77|13823.77|13945.32|13825.32|13943.77|13823.77|10
1625330360000|2021-07-03 16:39:20|13942.84|13822.84|13944.1|13824.1|13944.1|13824.1|13942.84|13822.84|10
1625330370000|2021-07-03 16:39:30|13943.55|13823.55|13942.7|13822.7|13943.73|13823.73|13942.69|13822.69|9
1625330380000|2021-07-03 16:39:40|13942.69|13822.69|13941.68|13821.68|13942.69|13822.69|13941.13|13821.13|8
1625330390000|2021-07-03 16:39:50|13942.04|13822.04|13941.8|13821.8|13942.25|13822.25|13941.72|13821.72|9
1625330400000|2021-07-03 16:40:00|13941.88|13821.88|13942.39|13822.39|13942.52|13822.52|13941.88|13821.88|10
1625330410000|2021-07-03 16:40:10|13942.23|13822.23|13944.09|13824.09|13944.09|13824.09|13942.23|13822.23|10
1625330420000|2021-07-03 16:40:20|13944.11|13824.11|13943.74|13823.74|13944.19|13824.19|13943.74|13823.74|8
1625330430000|2021-07-03 16:40:30|13942.76|13822.76|13942.05|13822.05|13942.76|13822.76|13941.87|13821.87|10
1625330440000|2021-07-03 16:40:40|13942.08|13822.08|13942.51|13822.51|13942.54|13822.54|13941.58|13821.58|9
1625330450000|2021-07-03 16:40:50|13942.48|13822.48|13942.39|13822.39|13942.65|13822.65|13941.88|13821.88|9
1625330460000|2021-07-03 16:41:00|13941.21|13821.21|13940.67|13820.67|13941.35|13821.35|13940.67|13820.67|10
1625330470000|2021-07-03 16:41:10|13940.39|13820.39|13937.38|13817.38|13940.39|13820.39|13937.35|13817.35|10
1625330480000|2021-07-03 16:41:20|13937.56|13817.56|13937.47|13817.47|13938.24|13818.24|13937.25|13817.25|10
1625330490000|2021-07-03 16:41:30|13936.8|13816.8|13937.4|13817.4|13937.4|13817.4|13936.67|13816.67|9
1625330500000|2021-07-03 16:41:40|13937.38|13817.38|13936.34|13816.34|13937.38|13817.38|13936.21|13816.21|7
1625330510000|2021-07-03 16:41:50|13936.93|13816.93|13934.85|13814.85|13936.93|13816.93|13934.85|13814.85|9
1625330520000|2021-07-03 16:42:00|13934.37|13814.37|13935.17|13815.17|13935.22|13815.22|13934.07|13814.07|9
1625330530000|2021-07-03 16:42:10|13934.81|13814.81|13935.17|13815.17|13935.4|13815.4|13934.76|13814.76|9
1625330540000|2021-07-03 16:42:20|13934.32|13814.32|13934.6|13814.6|13934.6|13814.6|13933.9|13813.9|10
1625330550000|2021-07-03 16:42:30|13934.64|13814.64|13934.53|13814.53|13934.82|13814.82|13934.27|13814.27|9
1625330560000|2021-07-03 16:42:40|13934.7|13814.7|13934.85|13814.85|13934.85|13814.85|13934.53|13814.53|10
1625330570000|2021-07-03 16:42:50|13934.63|13814.63|13933.84|13813.84|13934.63|13814.63|13933.49|13813.49|10
1625330580000|2021-07-03 16:43:00|13933.85|13813.85|13932.56|13812.56|13933.85|13813.85|13932.56|13812.56|10
1625330590000|2021-07-03 16:43:10|13932.53|13812.53|13933.25|13813.25|13933.35|13813.35|13932.53|13812.53|10
1625330600000|2021-07-03 16:43:20|13933.27|13813.27|13933.07|13813.07|13933.27|13813.27|13932.93|13812.93|9
1625330610000|2021-07-03 16:43:30|13933.24|13813.24|13933.93|13813.93|13933.93|13813.93|13933.24|13813.24|10
1625330620000|2021-07-03 16:43:40|13933.85|13813.85|13932.8|13812.8|13933.9|13813.9|13932.8|13812.8|10
1625330630000|2021-07-03 16:43:50|13932.84|13812.84|13933.47|13813.47|13933.57|13813.57|13932.69|13812.69|8
1625330640000|2021-07-03 16:44:00|13933.35|13813.35|13933.77|13813.77|13933.78|13813.78|13933.35|13813.35|9
1625330650000|2021-07-03 16:44:10|13932.78|13812.78|13930.73|13810.73|13932.83|13812.83|13930.73|13810.73|9
1625330660000|2021-07-03 16:44:20|13929.87|13809.87|13927.27|13807.27|13929.87|13809.87|13926.99|13806.99|10
1625330670000|2021-07-03 16:44:30|13927.15|13807.15|13924.17|13804.17|13927.15|13807.15|13924.17|13804.17|10
1625330680000|2021-07-03 16:44:40|13925.04|13805.04|13923.69|13803.69|13925.04|13805.04|13923.66|13803.66|8
1625330690000|2021-07-03 16:44:50|13923.7|13803.7|13925.55|13805.55|13925.59|13805.59|13923.53|13803.53|9
1625330700000|2021-07-03 16:45:00|13925.5|13805.5|13924.22|13804.22|13925.6|13805.6|13924.22|13804.22|8
1625330710000|2021-07-03 16:45:10|13923.62|13803.62|13923.96|13803.96|13924.14|13804.14|13923.58|13803.58|10
1625330720000|2021-07-03 16:45:20|13923.81|13803.81|13924.49|13804.49|13924.49|13804.49|13923.46|13803.46|9
1625330730000|2021-07-03 16:45:30|13924.42|13804.42|13923.34|13803.34|13924.42|13804.42|13922.85|13802.85|9
1625330740000|2021-07-03 16:45:40|13923.27|13803.27|13925.92|13805.92|13925.92|13805.92|13923.27|13803.27|10
1625330750000|2021-07-03 16:45:50|13925.75|13805.75|13928.35|13808.35|13928.35|13808.35|13925.75|13805.75|10
1625330760000|2021-07-03 16:46:00|13929.1|13809.1|13930.27|13810.27|13930.27|13810.27|13929.1|13809.1|10
1625330770000|2021-07-03 16:46:10|13930.74|13810.74|13929.45|13809.45|13930.77|13810.77|13929.11|13809.11|8
1625330780000|2021-07-03 16:46:20|13929.62|13809.62|13928.77|13808.77|13929.87|13809.87|13928.77|13808.77|7
1625330790000|2021-07-03 16:46:30|13929.65|13809.65|13931.62|13811.62|13931.72|13811.72|13929.65|13809.65|10
1625330800000|2021-07-03 16:46:40|13931.65|13811.65|13932.02|13812.02|13932.02|13812.02|13931.58|13811.58|8
1625330810000|2021-07-03 16:46:50|13931.2|13811.2|13932.24|13812.24|13932.24|13812.24|13930.97|13810.97|9
1625330820000|2021-07-03 16:47:00|13932.3|13812.3|13936.54|13816.54|13936.54|13816.54|13932.15|13812.15|10
1625330830000|2021-07-03 16:47:10|13936.76|13816.76|13936.81|13816.81|13938|13818|13936.55|13816.55|10
1625330840000|2021-07-03 16:47:20|13938.01|13818.01|13936.65|13816.65|13938.01|13818.01|13936.17|13816.17|9
1625330850000|2021-07-03 16:47:30|13936.57|13816.57|13937.05|13817.05|13937.3|13817.3|13936.37|13816.37|10
1625330860000|2021-07-03 16:47:40|13937.09|13817.09|13937.61|13817.61|13937.72|13817.72|13937.09|13817.09|8
1625330870000|2021-07-03 16:47:50|13937.24|13817.24|13939.05|13819.05|13939.05|13819.05|13937.24|13817.24|5
1625330880000|2021-07-03 16:48:00|13939.33|13819.33|13940.98|13820.98|13940.98|13820.98|13939.33|13819.33|9
1625330890000|2021-07-03 16:48:10|13941.28|13821.28|13940.44|13820.44|13941.69|13821.69|13940.44|13820.44|9
1625330900000|2021-07-03 16:48:20|13940.45|13820.45|13940.36|13820.36|13940.63|13820.63|13940.26|13820.26|9
1625330910000|2021-07-03 16:48:30|13941.26|13821.26|13941.43|13821.43|13941.56|13821.56|13941.05|13821.05|7
1625330920000|2021-07-03 16:48:40|13941.44|13821.44|13942.33|13822.33|13942.33|13822.33|13941.41|13821.41|8
1625330930000|2021-07-03 16:48:50|13941.51|13821.51|13942.18|13822.18|13942.18|13822.18|13941.39|13821.39|8
1625330940000|2021-07-03 16:49:00|13942.09|13822.09|13942.64|13822.64|13942.83|13822.83|13942|13822|10
1625330950000|2021-07-03 16:49:10|13942.55|13822.55|13940.81|13820.81|13942.55|13822.55|13940.81|13820.81|10
1625330960000|2021-07-03 16:49:20|13939.96|13819.96|13940.42|13820.42|13940.55|13820.55|13939.66|13819.66|10
1625330970000|2021-07-03 16:49:30|13941.02|13821.02|13941.63|13821.63|13941.63|13821.63|13941.02|13821.02|7
1625330980000|2021-07-03 16:49:40|13941.88|13821.88|13941.13|13821.13|13942.6|13822.6|13941.13|13821.13|10
1625330990000|2021-07-03 16:49:50|13941.12|13821.12|13941.97|13821.97|13941.97|13821.97|13940.8|13820.8|10
1625331000000|2021-07-03 16:50:00|13942.19|13822.19|13944.26|13824.26|13944.46|13824.46|13942.19|13822.19|10
1625331010000|2021-07-03 16:50:10|13944.33|13824.33|13946.3|13826.3|13946.31|13826.31|13944.33|13824.33|10
1625331020000|2021-07-03 16:50:20|13946.13|13826.13|13946.4|13826.4|13946.4|13826.4|13946.13|13826.13|8
1625331030000|2021-07-03 16:50:30|13946.45|13826.45|13946.93|13826.93|13947.02|13827.02|13946.45|13826.45|9
1625331040000|2021-07-03 16:50:40|13947.18|13827.18|13946.98|13826.98|13947.22|13827.22|13946.3|13826.3|9
1625331050000|2021-07-03 16:50:50|13947.14|13827.14|13947.23|13827.23|13947.23|13827.23|13946.03|13826.03|10
1625331060000|2021-07-03 16:51:00|13947.3|13827.3|13948.92|13828.92|13948.92|13828.92|13947.3|13827.3|9
1625331070000|2021-07-03 16:51:10|13949.12|13829.12|13950.16|13830.16|13950.16|13830.16|13949.09|13829.09|8
1625331080000|2021-07-03 16:51:20|13950.26|13830.26|13949.88|13829.88|13950.38|13830.38|13949.26|13829.26|8
1625331090000|2021-07-03 16:51:30|13949.86|13829.86|13949.91|13829.91|13950.17|13830.17|13949.7|13829.7|10
1625331100000|2021-07-03 16:51:40|13950.24|13830.24|13949.76|13829.76|13950.24|13830.24|13949.74|13829.74|8
1625331110000|2021-07-03 16:51:50|13949.53|13829.53|13951.07|13831.07|13951.07|13831.07|13949.27|13829.27|10
1625331120000|2021-07-03 16:52:00|13951.19|13831.19|13951.62|13831.62|13952.31|13832.31|13951.19|13831.19|10
1625331130000|2021-07-03 16:52:10|13951.46|13831.46|13951.3|13831.3|13951.49|13831.49|13950.87|13830.87|8
1625331140000|2021-07-03 16:52:20|13951.31|13831.31|13953.76|13833.76|13953.76|13833.76|13951.28|13831.28|10
1625331150000|2021-07-03 16:52:30|13953.87|13833.87|13952.58|13832.58|13954.35|13834.35|13952.58|13832.58|10
1625331160000|2021-07-03 16:52:40|13951.98|13831.98|13950.51|13830.51|13951.98|13831.98|13950.51|13830.51|10
1625331170000|2021-07-03 16:52:50|13950.5|13830.5|13951.04|13831.04|13951.04|13831.04|13950.09|13830.09|10
1625331180000|2021-07-03 16:53:00|13950.96|13830.96|13953.03|13833.03|13953.03|13833.03|13950.67|13830.67|10
1625331190000|2021-07-03 16:53:10|13953.38|13833.38|13953.33|13833.33|13953.68|13833.68|13952.51|13832.51|10
1625331200000|2021-07-03 16:53:20|13952.76|13832.76|13953.56|13833.56|13953.56|13833.56|13952.42|13832.42|10
1625331210000|2021-07-03 16:53:30|13953.9|13833.9|13953.97|13833.97|13954.2|13834.2|13953.9|13833.9|10
1625331220000|2021-07-03 16:53:40|13953.91|13833.91|13953.32|13833.32|13953.91|13833.91|13953.09|13833.09|9
1625331230000|2021-07-03 16:53:50|13953.22|13833.22|13952.71|13832.71|13953.22|13833.22|13952.58|13832.58|10
1625331240000|2021-07-03 16:54:00|13952.77|13832.77|13950.81|13830.81|13952.77|13832.77|13950.73|13830.73|9
1625331250000|2021-07-03 16:54:10|13950.65|13830.65|13950.68|13830.68|13950.81|13830.81|13950.43|13830.43|8
1625331260000|2021-07-03 16:54:20|13950.61|13830.61|13951.5|13831.5|13951.82|13831.82|13950.18|13830.18|8
1625331270000|2021-07-03 16:54:30|13951.32|13831.32|13950.92|13830.92|13951.38|13831.38|13950.92|13830.92|8
1625331280000|2021-07-03 16:54:40|13950.94|13830.94|13949.06|13829.06|13950.94|13830.94|13949.06|13829.06|10
1625331290000|2021-07-03 16:54:50|13948.82|13828.82|13942.5|13822.5|13948.82|13828.82|13942.5|13822.5|10
1625331300000|2021-07-03 16:55:00|13942.35|13822.35|13938.17|13818.17|13942.35|13822.35|13938.17|13818.17|9
1625331310000|2021-07-03 16:55:10|13938.07|13818.07|13935.89|13815.89|13938.07|13818.07|13935.89|13815.89|9
1625331320000|2021-07-03 16:55:20|13935.63|13815.63|13935.02|13815.02|13935.63|13815.63|13935.02|13815.02|7
1625331330000|2021-07-03 16:55:30|13934.89|13814.89|13934.27|13814.27|13934.89|13814.89|13934.22|13814.22|7
1625331340000|2021-07-03 16:55:40|13934.19|13814.19|13934.37|13814.37|13934.9|13814.9|13934.19|13814.19|8
1625331350000|2021-07-03 16:55:50|13934.29|13814.29|13933.9|13813.9|13934.29|13814.29|13933.75|13813.75|8
1625331360000|2021-07-03 16:56:00|13933.86|13813.86|13936.06|13816.06|13936.06|13816.06|13933.86|13813.86|10
1625331370000|2021-07-03 16:56:10|13936.27|13816.27|13935.64|13815.64|13936.55|13816.55|13935.64|13815.64|10
1625331380000|2021-07-03 16:56:20|13935.48|13815.48|13934.2|13814.2|13935.48|13815.48|13933.7|13813.7|9
1625331390000|2021-07-03 16:56:30|13934.73|13814.73|13935.22|13815.22|13935.29|13815.29|13934.73|13814.73|10
1625331400000|2021-07-03 16:56:40|13935.07|13815.07|13934.97|13814.97|13935.15|13815.15|13934.73|13814.73|9
1625331410000|2021-07-03 16:56:50|13934.76|13814.76|13929.16|13809.16|13934.76|13814.76|13929.16|13809.16|10
1625331420000|2021-07-03 16:57:00|13929.26|13809.26|13927.35|13807.35|13929.26|13809.26|13927.35|13807.35|10
1625331430000|2021-07-03 16:57:10|13927.62|13807.62|13927.84|13807.84|13927.84|13807.84|13926.79|13806.79|9
1625331440000|2021-07-03 16:57:20|13927.89|13807.89|13928.35|13808.35|13928.98|13808.98|13927.7|13807.7|10
1625331450000|2021-07-03 16:57:30|13928.37|13808.37|13929.45|13809.45|13929.45|13809.45|13928.37|13808.37|8
1625331460000|2021-07-03 16:57:40|13929.46|13809.46|13929.76|13809.76|13929.76|13809.76|13929.18|13809.18|10
1625331470000|2021-07-03 16:57:50|13929.49|13809.49|13927.2|13807.2|13929.49|13809.49|13927.2|13807.2|10
1625331480000|2021-07-03 16:58:00|13927.25|13807.25|13927.21|13807.21|13927.25|13807.25|13926.24|13806.24|10
1625331490000|2021-07-03 16:58:10|13926.63|13806.63|13926.75|13806.75|13926.92|13806.92|13926.54|13806.54|9
1625331500000|2021-07-03 16:58:20|13926.69|13806.69|13926.02|13806.02|13926.69|13806.69|13925.72|13805.72|9
1625331510000|2021-07-03 16:58:30|13925.86|13805.86|13925.54|13805.54|13925.92|13805.92|13925.25|13805.25|10
1625331520000|2021-07-03 16:58:40|13925.94|13805.94|13926.99|13806.99|13926.99|13806.99|13925.94|13805.94|9
1625331530000|2021-07-03 16:58:50|13926.98|13806.98|13926.78|13806.78|13927|13807|13926.73|13806.73|9
1625331540000|2021-07-03 16:59:00|13926.94|13806.94|13928.33|13808.33|13928.33|13808.33|13926.8|13806.8|9
1625331550000|2021-07-03 16:59:10|13928.32|13808.32|13927.35|13807.35|13928.69|13808.69|13927.35|13807.35|9
1625331560000|2021-07-03 16:59:20|13927.4|13807.4|13926.96|13806.96|13927.41|13807.41|13926.96|13806.96|10
1625331570000|2021-07-03 16:59:30|13926.51|13806.51|13925.97|13805.97|13926.51|13806.51|13925.97|13805.97|10
1625331580000|2021-07-03 16:59:40|13926|13806|13925.49|13805.49|13926.22|13806.22|13925.49|13805.49|10
1625331590000|2021-07-03 16:59:50|13925.62|13805.62|13925.73|13805.73|13925.79|13805.79|13925.49|13805.49|8
1625331600000|2021-07-03 17:00:00|13925.56|13805.56|13925.12|13805.12|13925.73|13805.73|13925.12|13805.12|9
1625331610000|2021-07-03 17:00:10|13925.23|13805.23|13927.86|13807.86|13927.86|13807.86|13925.23|13805.23|10
1625331620000|2021-07-03 17:00:20|13928.49|13808.49|13934.67|13814.67|13934.67|13814.67|13928.49|13808.49|10
1625331630000|2021-07-03 17:00:30|13935.37|13815.37|13939.36|13819.36|13939.36|13819.36|13935.37|13815.37|10
1625331640000|2021-07-03 17:00:40|13939.26|13819.26|13943|13823|13943.01|13823.01|13939.26|13819.26|10
1625331650000|2021-07-03 17:00:50|13943.09|13823.09|13942.73|13822.73|13943.52|13823.52|13942.73|13822.73|10
1625331660000|2021-07-03 17:01:00|13942.77|13822.77|13943.36|13823.36|13943.5|13823.5|13942.77|13822.77|10
1625331670000|2021-07-03 17:01:10|13943.26|13823.26|13943.72|13823.72|13943.72|13823.72|13942.71|13822.71|10
1625331680000|2021-07-03 17:01:20|13943.78|13823.78|13943.38|13823.38|13944.2|13824.2|13943.27|13823.27|8
1625331690000|2021-07-03 17:01:30|13943.73|13823.73|13944.44|13824.44|13945.03|13825.03|13943.73|13823.73|10
1625331700000|2021-07-03 17:01:40|13944.39|13824.39|13943.1|13823.1|13944.39|13824.39|13943|13823|8
1625331710000|2021-07-03 17:01:50|13942.36|13822.36|13942.89|13822.89|13943.42|13823.42|13942.36|13822.36|10
1625331720000|2021-07-03 17:02:00|13943.53|13823.53|13944.73|13824.73|13944.73|13824.73|13943.53|13823.53|9
1625331730000|2021-07-03 17:02:10|13945.83|13825.83|13944.38|13824.38|13945.83|13825.83|13944.38|13824.38|9
1625331740000|2021-07-03 17:02:20|13944.31|13824.31|13943.04|13823.04|13944.52|13824.52|13943.04|13823.04|10
1625331750000|2021-07-03 17:02:30|13943.08|13823.08|13943.41|13823.41|13943.44|13823.44|13943.08|13823.08|9
1625331760000|2021-07-03 17:02:40|13943.25|13823.25|13942.34|13822.34|13943.59|13823.59|13942.32|13822.32|10
1625331770000|2021-07-03 17:02:50|13942.31|13822.31|13943|13823|13943|13823|13942.01|13822.01|9
1625331780000|2021-07-03 17:03:00|13943.29|13823.29|13942.65|13822.65|13943.38|13823.38|13942.5|13822.5|9
1625331790000|2021-07-03 17:03:10|13942.66|13822.66|13940.07|13820.07|13942.66|13822.66|13940.07|13820.07|10
1625331800000|2021-07-03 17:03:20|13940.15|13820.15|13940.24|13820.24|13941.05|13821.05|13939.92|13819.92|10
1625331810000|2021-07-03 17:03:30|13940.23|13820.23|13940.82|13820.82|13940.97|13820.97|13940.23|13820.23|9
1625331820000|2021-07-03 17:03:40|13941.07|13821.07|13941.57|13821.57|13941.59|13821.59|13941.07|13821.07|8
1625331830000|2021-07-03 17:03:50|13941.61|13821.61|13943.74|13823.74|13943.85|13823.85|13941.61|13821.61|10
1625331840000|2021-07-03 17:04:00|13943.92|13823.92|13944.82|13824.82|13944.85|13824.85|13943.92|13823.92|10
1625331850000|2021-07-03 17:04:10|13944.9|13824.9|13945.35|13825.35|13945.43|13825.43|13944.9|13824.9|8
1625331860000|2021-07-03 17:04:20|13945.41|13825.41|13945.5|13825.5|13945.5|13825.5|13945.32|13825.32|7
1625331870000|2021-07-03 17:04:30|13945.72|13825.72|13945.69|13825.69|13945.82|13825.82|13945|13825|7
1625331880000|2021-07-03 17:04:40|13945.62|13825.62|13945.89|13825.89|13945.89|13825.89|13945.02|13825.02|8
1625331890000|2021-07-03 17:04:50|13945.58|13825.58|13945.24|13825.24|13945.64|13825.64|13944.87|13824.87|10
1625331900000|2021-07-03 17:05:00|13945.46|13825.46|13945.03|13825.03|13945.54|13825.54|13944.81|13824.81|10
1625331910000|2021-07-03 17:05:10|13945.41|13825.41|13946.43|13826.43|13946.43|13826.43|13945.24|13825.24|9
1625331920000|2021-07-03 17:05:20|13946.28|13826.28|13946.2|13826.2|13946.57|13826.57|13945.69|13825.69|9
1625331930000|2021-07-03 17:05:30|13946.25|13826.25|13946.89|13826.89|13947.06|13827.06|13946.25|13826.25|8
1625331940000|2021-07-03 17:05:40|13946.97|13826.97|13946.72|13826.72|13947.2|13827.2|13946.72|13826.72|8
1625331950000|2021-07-03 17:05:50|13946.77|13826.77|13947.19|13827.19|13947.19|13827.19|13946.77|13826.77|10
1625331960000|2021-07-03 17:06:00|13947.21|13827.21|13949.03|13829.03|13949.2|13829.2|13947.21|13827.21|9
1625331970000|2021-07-03 17:06:10|13949.82|13829.82|13956.06|13836.06|13956.06|13836.06|13949.82|13829.82|10
1625331980000|2021-07-03 17:06:20|13957.16|13837.16|13957.71|13837.71|13958.01|13838.01|13957.1|13837.1|10
1625331990000|2021-07-03 17:06:30|13957.74|13837.74|13959.16|13839.16|13959.16|13839.16|13957.74|13837.74|10
1625332000000|2021-07-03 17:06:40|13959.49|13839.49|13959.45|13839.45|13959.75|13839.75|13959.36|13839.36|7
1625332010000|2021-07-03 17:06:50|13959.56|13839.56|13961.69|13841.69|13961.69|13841.69|13959.56|13839.56|10
1625332020000|2021-07-03 17:07:00|13961.9|13841.9|13961|13841|13962.23|13842.23|13961|13841|9
1625332030000|2021-07-03 17:07:10|13960.7|13840.7|13958.61|13838.61|13960.7|13840.7|13957.97|13837.97|10
1625332040000|2021-07-03 17:07:20|13958.92|13838.92|13959.58|13839.58|13959.58|13839.58|13958.57|13838.57|10
1625332050000|2021-07-03 17:07:30|13959.64|13839.64|13960.26|13840.26|13960.26|13840.26|13959.54|13839.54|10
1625332060000|2021-07-03 17:07:40|13960.29|13840.29|13959.86|13839.86|13960.67|13840.67|13959.86|13839.86|10
1625332070000|2021-07-03 17:07:50|13959.8|13839.8|13959.32|13839.32|13959.8|13839.8|13959.29|13839.29|8
1625332080000|2021-07-03 17:08:00|13959.19|13839.19|13959.99|13839.99|13960.09|13840.09|13959.19|13839.19|7
1625332090000|2021-07-03 17:08:10|13960.1|13840.1|13960.97|13840.97|13960.97|13840.97|13960.01|13840.01|10
1625332100000|2021-07-03 17:08:20|13960.31|13840.31|13958.76|13838.76|13960.31|13840.31|13958.7|13838.7|8
1625332110000|2021-07-03 17:08:30|13958.8|13838.8|13959.07|13839.07|13959.18|13839.18|13957.86|13837.86|10
1625332120000|2021-07-03 17:08:40|13958.83|13838.83|13959.13|13839.13|13959.13|13839.13|13958.6|13838.6|10
1625332130000|2021-07-03 17:08:50|13959.14|13839.14|13959.85|13839.85|13959.85|13839.85|13959.14|13839.14|9
1625332140000|2021-07-03 17:09:00|13959.63|13839.63|13959.28|13839.28|13959.85|13839.85|13959.28|13839.28|9
1625332150000|2021-07-03 17:09:10|13959.26|13839.26|13959.87|13839.87|13960.08|13840.08|13958.4|13838.4|10
1625332160000|2021-07-03 17:09:20|13960.07|13840.07|13959.73|13839.73|13960.35|13840.35|13959.73|13839.73|9
1625332170000|2021-07-03 17:09:30|13959.91|13839.91|13959.39|13839.39|13959.91|13839.91|13959.09|13839.09|9
1625332180000|2021-07-03 17:09:40|13958.52|13838.52|13959.12|13839.12|13959.12|13839.12|13958.45|13838.45|6
1625332190000|2021-07-03 17:09:50|13959.22|13839.22|13960.43|13840.43|13960.43|13840.43|13959.22|13839.22|8
1625332200000|2021-07-03 17:10:00|13960.57|13840.57|13960.25|13840.25|13960.57|13840.57|13960.25|13840.25|9
1625332210000|2021-07-03 17:10:10|13960.16|13840.16|13961.32|13841.32|13961.62|13841.62|13960.16|13840.16|10
1625332220000|2021-07-03 17:10:20|13961.33|13841.33|13960.72|13840.72|13962.58|13842.58|13960.53|13840.53|9
1625332230000|2021-07-03 17:10:30|13960.78|13840.78|13961.41|13841.41|13961.41|13841.41|13960.59|13840.59|8
1625332240000|2021-07-03 17:10:40|13961.39|13841.39|13961.41|13841.41|13961.74|13841.74|13960.69|13840.69|8
1625332250000|2021-07-03 17:10:50|13961.98|13841.98|13960.19|13840.19|13962.04|13842.04|13960.19|13840.19|8
1625332260000|2021-07-03 17:11:00|13960.18|13840.18|13959.64|13839.64|13960.18|13840.18|13959.59|13839.59|10
1625332270000|2021-07-03 17:11:10|13959.62|13839.62|13959.63|13839.63|13959.67|13839.67|13958.11|13838.11|10
1625332280000|2021-07-03 17:11:20|13959.43|13839.43|13957.68|13837.68|13959.43|13839.43|13957.43|13837.43|10
1625332290000|2021-07-03 17:11:30|13957.57|13837.57|13957.07|13837.07|13957.57|13837.57|13955.69|13835.69|8
1625332300000|2021-07-03 17:11:40|13957|13837|13956.91|13836.91|13957.17|13837.17|13956.36|13836.36|10
1625332310000|2021-07-03 17:11:50|13956.64|13836.64|13957.58|13837.58|13957.58|13837.58|13956.64|13836.64|9
1625332320000|2021-07-03 17:12:00|13957.71|13837.71|13957.55|13837.55|13957.79|13837.79|13957.16|13837.16|10
1625332330000|2021-07-03 17:12:10|13957.78|13837.78|13958.81|13838.81|13958.81|13838.81|13957.64|13837.64|7
1625332340000|2021-07-03 17:12:20|13958.74|13838.74|13959.01|13839.01|13959.05|13839.05|13957.84|13837.84|9
1625332350000|2021-07-03 17:12:30|13958.92|13838.92|13959.62|13839.62|13959.62|13839.62|13958.86|13838.86|9
1625332360000|2021-07-03 17:12:40|13959.66|13839.66|13958.89|13838.89|13959.76|13839.76|13958.85|13838.85|7
1625332370000|2021-07-03 17:12:50|13958.75|13838.75|13958.28|13838.28|13958.75|13838.75|13958.24|13838.24|8
1625332380000|2021-07-03 17:13:00|13958.3|13838.3|13958.42|13838.42|13958.43|13838.43|13958.01|13838.01|10
1625332390000|2021-07-03 17:13:10|13958.27|13838.27|13959.2|13839.2|13959.22|13839.22|13958.27|13838.27|9
1625332400000|2021-07-03 17:13:20|13959.19|13839.19|13959.59|13839.59|13960.45|13840.45|13959.19|13839.19|10
1625332410000|2021-07-03 17:13:30|13960.57|13840.57|13961.78|13841.78|13961.78|13841.78|13959.88|13839.88|10
1625332420000|2021-07-03 17:13:40|13961.73|13841.73|13962.59|13842.59|13962.88|13842.88|13961.73|13841.73|10
1625332430000|2021-07-03 17:13:50|13962.51|13842.51|13961.29|13841.29|13962.56|13842.56|13961.24|13841.24|9
1625332440000|2021-07-03 17:14:00|13961.15|13841.15|13958.8|13838.8|13961.19|13841.19|13958.8|13838.8|10
1625332450000|2021-07-03 17:14:10|13959.46|13839.46|13959.61|13839.61|13959.87|13839.87|13959.46|13839.46|9
1625332460000|2021-07-03 17:14:20|13960.74|13840.74|13962.01|13842.01|13962.11|13842.11|13960.74|13840.74|10
1625332470000|2021-07-03 17:14:30|13961.83|13841.83|13960.75|13840.75|13962.24|13842.24|13960.75|13840.75|10
1625332480000|2021-07-03 17:14:40|13961.77|13841.77|13961.92|13841.92|13961.92|13841.92|13961.73|13841.73|6
1625332490000|2021-07-03 17:14:50|13962.01|13842.01|13962.38|13842.38|13962.45|13842.45|13962.01|13842.01|9
1625332500000|2021-07-03 17:15:00|13962.39|13842.39|13962.26|13842.26|13962.52|13842.52|13962.21|13842.21|9
1625332510000|2021-07-03 17:15:10|13962.27|13842.27|13961.52|13841.52|13962.27|13842.27|13961.13|13841.13|9
1625332520000|2021-07-03 17:15:20|13961.6|13841.6|13961.74|13841.74|13961.74|13841.74|13961.59|13841.59|8
1625332530000|2021-07-03 17:15:30|13961.85|13841.85|13961.78|13841.78|13962.21|13842.21|13961.67|13841.67|8
1625332540000|2021-07-03 17:15:40|13962.17|13842.17|13962.6|13842.6|13962.6|13842.6|13962.17|13842.17|9
1625332550000|2021-07-03 17:15:50|13962.59|13842.59|13963.51|13843.51|13963.51|13843.51|13962.3|13842.3|10
1625332560000|2021-07-03 17:16:00|13963.31|13843.31|13963.85|13843.85|13965.77|13845.77|13963.31|13843.31|10
1625332570000|2021-07-03 17:16:10|13963.84|13843.84|13963.46|13843.46|13963.98|13843.98|13963.46|13843.46|10
1625332580000|2021-07-03 17:16:20|13963.48|13843.48|13964.92|13844.92|13965.12|13845.12|13963.25|13843.25|10
1625332590000|2021-07-03 17:16:30|13965.79|13845.79|13966.43|13846.43|13967.01|13847.01|13965.79|13845.79|10
1625332600000|2021-07-03 17:16:40|13966.99|13846.99|13969.38|13849.38|13970.16|13850.16|13966.99|13846.99|9
1625332610000|2021-07-03 17:16:50|13969.49|13849.49|13968.33|13848.33|13969.66|13849.66|13968.33|13848.33|9
1625332620000|2021-07-03 17:17:00|13968.3|13848.3|13968.07|13848.07|13969.09|13849.09|13968.04|13848.04|10
1625332630000|2021-07-03 17:17:10|13967.7|13847.7|13968.25|13848.25|13968.25|13848.25|13967.4|13847.4|10
1625332640000|2021-07-03 17:17:20|13968.6|13848.6|13969.62|13849.62|13969.68|13849.68|13968.6|13848.6|10
1625332650000|2021-07-03 17:17:30|13969.59|13849.59|13969.63|13849.63|13971.13|13851.13|13969.37|13849.37|9
1625332660000|2021-07-03 17:17:40|13969.66|13849.66|13969.43|13849.43|13971.45|13851.45|13969.43|13849.43|10
1625332670000|2021-07-03 17:17:50|13970.28|13850.28|13967.88|13847.88|13970.3|13850.3|13967.88|13847.88|10
1625332680000|2021-07-03 17:18:00|13968.27|13848.27|13968.91|13848.91|13968.91|13848.91|13968.27|13848.27|9
1625332690000|2021-07-03 17:18:10|13968.84|13848.84|13968.22|13848.22|13968.84|13848.84|13967.56|13847.56|9
1625332700000|2021-07-03 17:18:20|13968.03|13848.03|13966.63|13846.63|13968.5|13848.5|13966.63|13846.63|9
1625332710000|2021-07-03 17:18:30|13966.4|13846.4|13963.2|13843.2|13966.4|13846.4|13963.2|13843.2|10
1625332720000|2021-07-03 17:18:40|13963.26|13843.26|13961.51|13841.51|13963.4|13843.4|13961.51|13841.51|10
1625332730000|2021-07-03 17:18:50|13961.61|13841.61|13961.7|13841.7|13961.7|13841.7|13960.13|13840.13|10
1625332740000|2021-07-03 17:19:00|13960.64|13840.64|13960.29|13840.29|13960.64|13840.64|13960.07|13840.07|10
1625332750000|2021-07-03 17:19:10|13959.61|13839.61|13958.59|13838.59|13960.25|13840.25|13958.59|13838.59|9
1625332760000|2021-07-03 17:19:20|13958.57|13838.57|13958.03|13838.03|13958.57|13838.57|13957.84|13837.84|8
1625332770000|2021-07-03 17:19:30|13957.85|13837.85|13956.15|13836.15|13957.85|13837.85|13956.15|13836.15|9
1625332780000|2021-07-03 17:19:40|13956.17|13836.17|13956.08|13836.08|13956.17|13836.17|13955.7|13835.7|9
1625332790000|2021-07-03 17:19:50|13955.72|13835.72|13957.2|13837.2|13957.2|13837.2|13955.72|13835.72|10
1625332800000|2021-07-03 17:20:00|13958.77|13838.77|13960.08|13840.08|13960.27|13840.27|13958.77|13838.77|10
1625332810000|2021-07-03 17:20:10|13960.01|13840.01|13962.09|13842.09|13962.09|13842.09|13959.7|13839.7|10
1625332820000|2021-07-03 17:20:20|13962.29|13842.29|13963.32|13843.32|13963.59|13843.59|13962.29|13842.29|10
1625332830000|2021-07-03 17:20:30|13963.46|13843.46|13963.27|13843.27|13964.1|13844.1|13962.74|13842.74|10
1625332840000|2021-07-03 17:20:40|13963.69|13843.69|13964.78|13844.78|13965.29|13845.29|13963.63|13843.63|9
1625332850000|2021-07-03 17:20:50|13965.12|13845.12|13965.51|13845.51|13965.51|13845.51|13964.65|13844.65|10
1625332860000|2021-07-03 17:21:00|13965.63|13845.63|13965.72|13845.72|13966.03|13846.03|13965.59|13845.59|8
1625332870000|2021-07-03 17:21:10|13965.81|13845.81|13965.95|13845.95|13966.22|13846.22|13965.81|13845.81|8
1625332880000|2021-07-03 17:21:20|13965.97|13845.97|13966.19|13846.19|13966.19|13846.19|13965.84|13845.84|10
1625332890000|2021-07-03 17:21:30|13966.18|13846.18|13964.95|13844.95|13966.33|13846.33|13964.94|13844.94|8
1625332900000|2021-07-03 17:21:40|13964.98|13844.98|13965.67|13845.67|13965.67|13845.67|13964.83|13844.83|10
1625332910000|2021-07-03 17:21:50|13965.56|13845.56|13966.14|13846.14|13966.66|13846.66|13965.52|13845.52|10
1625332920000|2021-07-03 17:22:00|13966.04|13846.04|13965.93|13845.93|13966.79|13846.79|13965.57|13845.57|9
1625332930000|2021-07-03 17:22:10|13966.16|13846.16|13966.19|13846.19|13967.09|13847.09|13966.1|13846.1|9
1625332940000|2021-07-03 17:22:20|13966.28|13846.28|13968.57|13848.57|13968.57|13848.57|13966.24|13846.24|10
1625332950000|2021-07-03 17:22:30|13968.53|13848.53|13969.59|13849.59|13969.59|13849.59|13968.53|13848.53|10
1625332960000|2021-07-03 17:22:40|13969.33|13849.33|13972.88|13852.88|13972.88|13852.88|13969.33|13849.33|10
1625332970000|2021-07-03 17:22:50|13973.37|13853.37|13976.15|13856.15|13976.15|13856.15|13973.37|13853.37|10
1625332980000|2021-07-03 17:23:00|13975.61|13855.61|13977.15|13857.15|13977.15|13857.15|13975.61|13855.61|10
1625332990000|2021-07-03 17:23:10|13977.63|13857.63|13978.22|13858.22|13978.32|13858.32|13977.51|13857.51|10
1625333000000|2021-07-03 17:23:20|13978.63|13858.63|13978.58|13858.58|13978.63|13858.63|13978.1|13858.1|7
1625333010000|2021-07-03 17:23:30|13978.45|13858.45|13978.27|13858.27|13978.78|13858.78|13978.27|13858.27|9
1625333020000|2021-07-03 17:23:40|13979.19|13859.19|13980.27|13860.27|13980.27|13860.27|13979.17|13859.17|9
1625333030000|2021-07-03 17:23:50|13980.4|13860.4|13981.77|13861.77|13982.06|13862.06|13980.17|13860.17|10
1625333040000|2021-07-03 17:24:00|13981.76|13861.76|13981.83|13861.83|13981.91|13861.91|13981.68|13861.68|8
1625333050000|2021-07-03 17:24:10|13981.92|13861.92|13983.63|13863.63|13983.63|13863.63|13981.92|13861.92|10
1625333060000|2021-07-03 17:24:20|13985.22|13865.22|13986.03|13866.03|13986.09|13866.09|13985.22|13865.22|10
1625333070000|2021-07-03 17:24:30|13986.05|13866.05|13985.37|13865.37|13986.05|13866.05|13985.37|13865.37|9
1625333080000|2021-07-03 17:24:40|13985.06|13865.06|13982.96|13862.96|13985.06|13865.06|13982.17|13862.17|9
1625333090000|2021-07-03 17:24:50|13982.93|13862.93|13982.46|13862.46|13983.04|13863.04|13982.29|13862.29|10
1625333100000|2021-07-03 17:25:00|13982.25|13862.25|13982.94|13862.94|13982.94|13862.94|13982.12|13862.12|9
1625333110000|2021-07-03 17:25:10|13982.93|13862.93|13983.96|13863.96|13983.96|13863.96|13982.89|13862.89|9
1625333120000|2021-07-03 17:25:20|13983.89|13863.89|13986.24|13866.24|13986.24|13866.24|13983.89|13863.89|10
1625333130000|2021-07-03 17:25:30|13986.4|13866.4|13987.98|13867.98|13987.98|13867.98|13986.4|13866.4|9
1625333140000|2021-07-03 17:25:40|13988.88|13868.88|13988.93|13868.93|13989.92|13869.92|13988.74|13868.74|10
1625333150000|2021-07-03 17:25:50|13989.54|13869.54|13990.73|13870.73|13990.73|13870.73|13989.54|13869.54|10
1625333160000|2021-07-03 17:26:00|13990.67|13870.67|13990.9|13870.9|13990.9|13870.9|13989.64|13869.64|10
1625333170000|2021-07-03 17:26:10|13990.78|13870.78|13990.27|13870.27|13991.32|13871.32|13989.94|13869.94|10
1625333180000|2021-07-03 17:26:20|13990.47|13870.47|13988.73|13868.73|13990.47|13870.47|13987.55|13867.55|9
1625333190000|2021-07-03 17:26:30|13989.03|13869.03|13988.42|13868.42|13989.03|13869.03|13987.49|13867.49|10
1625333200000|2021-07-03 17:26:40|13988.52|13868.52|13987.13|13867.13|13988.52|13868.52|13986.24|13866.24|9
1625333210000|2021-07-03 17:26:50|13987.84|13867.84|13988.93|13868.93|13988.93|13868.93|13987.84|13867.84|10
1625333220000|2021-07-03 17:27:00|13989|13869|13987.34|13867.34|13989.17|13869.17|13987.34|13867.34|10
1625333230000|2021-07-03 17:27:10|13986.83|13866.83|13986.5|13866.5|13986.95|13866.95|13986.5|13866.5|10
1625333240000|2021-07-03 17:27:20|13986.26|13866.26|13986.11|13866.11|13986.37|13866.37|13985.91|13865.91|10
1625333250000|2021-07-03 17:27:30|13986.36|13866.36|13986.79|13866.79|13987|13867|13986.18|13866.18|10
1625333260000|2021-07-03 17:27:40|13986.47|13866.47|13986.55|13866.55|13986.6|13866.6|13986.42|13866.42|9
1625333270000|2021-07-03 17:27:50|13986.76|13866.76|13987.67|13867.67|13987.67|13867.67|13986.76|13866.76|8
1625333280000|2021-07-03 17:28:00|13987.81|13867.81|13987.17|13867.17|13988.06|13868.06|13987.17|13867.17|9
1625333290000|2021-07-03 17:28:10|13987.01|13867.01|13989.28|13869.28|13989.28|13869.28|13987.01|13867.01|10
1625333300000|2021-07-03 17:28:20|13989.09|13869.09|13988.12|13868.12|13989.14|13869.14|13987.53|13867.53|10
1625333310000|2021-07-03 17:28:30|13988.05|13868.05|13988.35|13868.35|13988.42|13868.42|13988.05|13868.05|9
1625333320000|2021-07-03 17:28:40|13988.24|13868.24|13987.02|13867.02|13988.42|13868.42|13986.95|13866.95|10
1625333330000|2021-07-03 17:28:50|13987.09|13867.09|13987.34|13867.34|13987.69|13867.69|13987|13867|10
1625333340000|2021-07-03 17:29:00|13987.28|13867.28|13986.66|13866.66|13987.45|13867.45|13986.66|13866.66|9
1625333350000|2021-07-03 17:29:10|13986.2|13866.2|13986.84|13866.84|13986.88|13866.88|13986.2|13866.2|8
1625333360000|2021-07-03 17:29:20|13986.89|13866.89|13987.04|13867.04|13987.1|13867.1|13986.46|13866.46|9
1625333370000|2021-07-03 17:29:30|13987.95|13867.95|13987.87|13867.87|13988.22|13868.22|13987.87|13867.87|10
1625333380000|2021-07-03 17:29:40|13987.88|13867.88|13987.94|13867.94|13987.94|13867.94|13987.86|13867.86|6
1625333390000|2021-07-03 17:29:50|13988.04|13868.04|13988.31|13868.31|13988.48|13868.48|13988.04|13868.04|9
1625333400000|2021-07-03 17:30:00|13988.33|13868.33|13988.52|13868.52|13988.88|13868.88|13988.33|13868.33|10
1625333410000|2021-07-03 17:30:10|13988.41|13868.41|13988.05|13868.05|13988.42|13868.42|13988.05|13868.05|9
1625333420000|2021-07-03 17:30:20|13987.99|13867.99|13986.51|13866.51|13987.99|13867.99|13986.38|13866.38|9
1625333430000|2021-07-03 17:30:30|13986.43|13866.43|13985.36|13865.36|13986.43|13866.43|13985.36|13865.36|9
1625333440000|2021-07-03 17:30:40|13985.28|13865.28|13985.17|13865.17|13985.55|13865.55|13984.99|13864.99|10
1625333450000|2021-07-03 17:30:50|13985.3|13865.3|13984.66|13864.66|13985.3|13865.3|13984.47|13864.47|9
1625333460000|2021-07-03 17:31:00|13984.73|13864.73|13984.39|13864.39|13984.79|13864.79|13984.39|13864.39|10
1625333470000|2021-07-03 17:31:10|13984.03|13864.03|13983.3|13863.3|13984.03|13864.03|13983.3|13863.3|9
1625333480000|2021-07-03 17:31:20|13982.42|13862.42|13981.94|13861.94|13982.56|13862.56|13981.88|13861.88|9
1625333490000|2021-07-03 17:31:30|13982.9|13862.9|13980.73|13860.73|13982.9|13862.9|13980.73|13860.73|10
1625333500000|2021-07-03 17:31:40|13980.72|13860.72|13980.73|13860.73|13980.82|13860.82|13980.69|13860.69|7
1625333510000|2021-07-03 17:31:50|13980.93|13860.93|13979.15|13859.15|13981.21|13861.21|13979.15|13859.15|9
1625333520000|2021-07-03 17:32:00|13979.2|13859.2|13978.62|13858.62|13979.2|13859.2|13978.52|13858.52|9
1625333530000|2021-07-03 17:32:10|13978.4|13858.4|13978.85|13858.85|13979.06|13859.06|13978.25|13858.25|9
1625333540000|2021-07-03 17:32:20|13978.86|13858.86|13979.51|13859.51|13979.53|13859.53|13978.15|13858.15|10
1625333550000|2021-07-03 17:32:30|13979.25|13859.25|13978.33|13858.33|13979.42|13859.42|13978.25|13858.25|8
1625333560000|2021-07-03 17:32:40|13978.52|13858.52|13978.81|13858.81|13978.81|13858.81|13978.24|13858.24|10
1625333570000|2021-07-03 17:32:50|13978.98|13858.98|13980.88|13860.88|13980.88|13860.88|13978.98|13858.98|10
1625333580000|2021-07-03 17:33:00|13980.99|13860.99|13981.29|13861.29|13981.52|13861.52|13980.26|13860.26|10
1625333590000|2021-07-03 17:33:10|13981.28|13861.28|13982.63|13862.63|13982.63|13862.63|13981.28|13861.28|9
1625333600000|2021-07-03 17:33:20|13983.87|13863.87|13981.72|13861.72|13985.1|13865.1|13981.72|13861.72|10
1625333610000|2021-07-03 17:33:30|13981.24|13861.24|13980.96|13860.96|13981.24|13861.24|13979.98|13859.98|10
1625333620000|2021-07-03 17:33:40|13981.21|13861.21|13981.17|13861.17|13981.6|13861.6|13981.16|13861.16|10
1625333630000|2021-07-03 17:33:50|13981.36|13861.36|13981.18|13861.18|13981.51|13861.51|13981.18|13861.18|8
1625333640000|2021-07-03 17:34:00|13981.06|13861.06|13980.22|13860.22|13981.19|13861.19|13980.22|13860.22|8
1625333650000|2021-07-03 17:34:10|13980.06|13860.06|13978.86|13858.86|13980.06|13860.06|13978.86|13858.86|10
1625333660000|2021-07-03 17:34:20|13979.23|13859.23|13976.03|13856.03|13979.53|13859.53|13976.03|13856.03|10
1625333670000|2021-07-03 17:34:30|13976.66|13856.66|13976.24|13856.24|13976.66|13856.66|13975.93|13855.93|8
1625333680000|2021-07-03 17:34:40|13976.92|13856.92|13976.88|13856.88|13977.1|13857.1|13976.7|13856.7|7
1625333690000|2021-07-03 17:34:50|13976.91|13856.91|13976.86|13856.86|13976.91|13856.91|13976.45|13856.45|8
1625333700000|2021-07-03 17:35:00|13976.79|13856.79|13976.78|13856.78|13976.86|13856.86|13976.76|13856.76|7
1625333710000|2021-07-03 17:35:10|13976.87|13856.87|13976.92|13856.92|13976.99|13856.99|13976.87|13856.87|6
1625333720000|2021-07-03 17:35:20|13976.91|13856.91|13976.08|13856.08|13976.91|13856.91|13976.05|13856.05|6
1625333730000|2021-07-03 17:35:30|13976.1|13856.1|13976.33|13856.33|13976.33|13856.33|13975.28|13855.28|8
1625333740000|2021-07-03 17:35:40|13976.63|13856.63|13978.15|13858.15|13978.15|13858.15|13976.63|13856.63|7
1625333750000|2021-07-03 17:35:50|13978.58|13858.58|13979.93|13859.93|13980.05|13860.05|13978.58|13858.58|10
1625333760000|2021-07-03 17:36:00|13980.09|13860.09|13981.28|13861.28|13981.28|13861.28|13980.09|13860.09|10
1625333770000|2021-07-03 17:36:10|13981.61|13861.61|13981.25|13861.25|13982.04|13862.04|13981.22|13861.22|9
1625333780000|2021-07-03 17:36:20|13981.49|13861.49|13981.61|13861.61|13981.61|13861.61|13981.31|13861.31|8
1625333790000|2021-07-03 17:36:30|13982.62|13862.62|13982.32|13862.32|13983.2|13863.2|13982.32|13862.32|7
1625333800000|2021-07-03 17:36:40|13982.31|13862.31|13983.05|13863.05|13983.32|13863.32|13982.31|13862.31|7
1625333810000|2021-07-03 17:36:50|13983.22|13863.22|13986.7|13866.7|13986.7|13866.7|13983.22|13863.22|8
1625333820000|2021-07-03 17:37:00|13986.71|13866.71|13986.27|13866.27|13987.42|13867.42|13986.27|13866.27|9
1625333830000|2021-07-03 17:37:10|13986.54|13866.54|13986.79|13866.79|13987.59|13867.59|13986.54|13866.54|8
1625333840000|2021-07-03 17:37:20|13986.81|13866.81|13986.72|13866.72|13986.85|13866.85|13986.65|13866.65|8
1625333850000|2021-07-03 17:37:30|13987.01|13867.01|13987.23|13867.23|13987.41|13867.41|13987.01|13867.01|9
1625333860000|2021-07-03 17:37:40|13985.69|13865.69|13990.36|13870.36|13991.46|13871.46|13985.69|13865.69|10
1625333870000|2021-07-03 17:37:50|13990.48|13870.48|13992.59|13872.59|13992.59|13872.59|13990.23|13870.23|10
1625333880000|2021-07-03 17:38:00|13993.44|13873.44|13996.59|13876.59|13996.59|13876.59|13993.44|13873.44|10
1625333890000|2021-07-03 17:38:10|13996.76|13876.76|13997.74|13877.74|13998.49|13878.49|13996.76|13876.76|9
1625333900000|2021-07-03 17:38:20|13997.13|13877.13|13997.56|13877.56|13997.56|13877.56|13996.3|13876.3|10
1625333910000|2021-07-03 17:38:30|13996.47|13876.47|13999.55|13879.55|13999.55|13879.55|13996.23|13876.23|10
1625333920000|2021-07-03 17:38:40|13999.64|13879.64|14002.34|13882.34|14002.34|13882.34|13999.64|13879.64|10
1625333930000|2021-07-03 17:38:50|14002.42|13882.42|14003.2|13883.2|14003.71|13883.71|14002.42|13882.42|9
1625333940000|2021-07-03 17:39:00|14003.45|13883.45|14004.3|13884.3|14004.95|13884.95|14003.45|13883.45|10
1625333950000|2021-07-03 17:39:10|14003.32|13883.32|14001.05|13881.05|14003.56|13883.56|14000.6|13880.6|10
1625333960000|2021-07-03 17:39:20|14001.06|13881.06|14002.25|13882.25|14002.25|13882.25|14001.06|13881.06|10
1625333970000|2021-07-03 17:39:30|14002.22|13882.22|14004.14|13884.14|14004.51|13884.51|14002.18|13882.18|10
1625333980000|2021-07-03 17:39:40|14004.16|13884.16|14006.06|13886.06|14006.06|13886.06|14004.12|13884.12|9
1625333990000|2021-07-03 17:39:50|14006.29|13886.29|14004.87|13884.87|14006.41|13886.41|14004.87|13884.87|10
1625334000000|2021-07-03 17:40:00|14004.66|13884.66|14004.28|13884.28|14004.66|13884.66|14003.8|13883.8|10
1625334010000|2021-07-03 17:40:10|14004.3|13884.3|14005.86|13885.86|14007.23|13887.23|14004.3|13884.3|10
1625334020000|2021-07-03 17:40:20|14005.98|13885.98|14005.91|13885.91|14006.23|13886.23|14005.79|13885.79|8
1625334030000|2021-07-03 17:40:30|14005.92|13885.92|14006.45|13886.45|14006.45|13886.45|14005.79|13885.79|10
1625334040000|2021-07-03 17:40:40|14006.52|13886.52|14007.11|13887.11|14007.45|13887.45|14006.52|13886.52|9
1625334050000|2021-07-03 17:40:50|14007.03|13887.03|14005.43|13885.43|14007.03|13887.03|14005.43|13885.43|9
1625334060000|2021-07-03 17:41:00|14005.14|13885.14|14006.2|13886.2|14006.2|13886.2|14004.91|13884.91|9
1625334070000|2021-07-03 17:41:10|14006.22|13886.22|14005.36|13885.36|14006.22|13886.22|14005.36|13885.36|10
1625334080000|2021-07-03 17:41:20|14005.32|13885.32|14005.08|13885.08|14005.32|13885.32|14005.06|13885.06|7
1625334090000|2021-07-03 17:41:30|14004.97|13884.97|14006.88|13886.88|14006.88|13886.88|14004.97|13884.97|9
1625334100000|2021-07-03 17:41:40|14007.22|13887.22|14009.37|13889.37|14009.37|13889.37|14007.22|13887.22|10
1625334110000|2021-07-03 17:41:50|14009.31|13889.31|14010.79|13890.79|14010.79|13890.79|14009.04|13889.04|10
1625334120000|2021-07-03 17:42:00|14010.81|13890.81|14011.14|13891.14|14011.31|13891.31|14010.81|13890.81|9
1625334130000|2021-07-03 17:42:10|14011.02|13891.02|14013.62|13893.62|14013.62|13893.62|14011.02|13891.02|9
1625334140000|2021-07-03 17:42:20|14014.62|13894.62|14017.43|13897.43|14017.43|13897.43|14014.62|13894.62|10
1625334150000|2021-07-03 17:42:30|14016.91|13896.91|14017.35|13897.35|14017.65|13897.65|14016.86|13896.86|10
1625334160000|2021-07-03 17:42:40|14018.44|13898.44|14021.82|13901.82|14021.82|13901.82|14018.13|13898.13|10
1625334170000|2021-07-03 17:42:50|14021.63|13901.63|14025.27|13905.27|14025.27|13905.27|14021.48|13901.48|10
1625334180000|2021-07-03 17:43:00|14025.85|13905.85|14051.67|13931.67|14051.67|13931.67|14022.3|13902.3|10
1625334190000|2021-07-03 17:43:10|14051.43|13931.43|14054.59|13934.59|14054.59|13934.59|14051.43|13931.43|10
1625334200000|2021-07-03 17:43:20|14054.51|13934.51|14052.14|13932.14|14054.51|13934.51|14052.01|13932.01|10
1625334210000|2021-07-03 17:43:30|14051.95|13931.95|14054.29|13934.29|14054.29|13934.29|14050.85|13930.85|10
1625334220000|2021-07-03 17:43:40|14055.21|13935.21|14058.74|13938.74|14058.74|13938.74|14054.68|13934.68|10
1625334230000|2021-07-03 17:43:50|14058.67|13938.67|14061.47|13941.47|14061.47|13941.47|14058.67|13938.67|10
1625334240000|2021-07-03 17:44:00|14062.31|13942.31|14062.88|13942.88|14062.88|13942.88|14061.72|13941.72|10
1625334250000|2021-07-03 17:44:10|14062.44|13942.44|14062.2|13942.2|14064.49|13944.49|14062.2|13942.2|10
1625334260000|2021-07-03 17:44:20|14062.67|13942.67|14061.52|13941.52|14062.67|13942.67|14061.48|13941.48|10
1625334270000|2021-07-03 17:44:30|14061.47|13941.47|14058.31|13938.31|14061.55|13941.55|14058.31|13938.31|9
1625334280000|2021-07-03 17:44:40|14058.44|13938.44|14058.63|13938.63|14059.02|13939.02|14057.54|13937.54|10
1625334290000|2021-07-03 17:44:50|14059.14|13939.14|14059.56|13939.56|14060.17|13940.17|14058.84|13938.84|10
1625334300000|2021-07-03 17:45:00|14059.93|13939.93|14062.04|13942.04|14062.04|13942.04|14059.93|13939.93|10
1625334310000|2021-07-03 17:45:10|14062.41|13942.41|14064.66|13944.66|14064.66|13944.66|14062.41|13942.41|10
1625334320000|2021-07-03 17:45:20|14066.85|13946.85|14072.46|13952.46|14072.85|13952.85|14066.85|13946.85|10
1625334330000|2021-07-03 17:45:30|14071.31|13951.31|14065.16|13945.16|14072.23|13952.23|14065.16|13945.16|10
1625334340000|2021-07-03 17:45:40|14063.64|13943.64|14044.87|13924.87|14063.64|13943.64|14044.87|13924.87|10
1625334350000|2021-07-03 17:45:50|14043.49|13923.49|14050.6|13930.6|14050.73|13930.73|14043.49|13923.49|10
1625334360000|2021-07-03 17:46:00|14050.08|13930.08|14047.88|13927.88|14050.08|13930.08|14047.83|13927.83|10
1625334370000|2021-07-03 17:46:10|14048.14|13928.14|14051.61|13931.61|14051.75|13931.75|14048.14|13928.14|10
1625334380000|2021-07-03 17:46:20|14051.83|13931.83|14046.75|13926.75|14051.83|13931.83|14046.75|13926.75|10
1625334390000|2021-07-03 17:46:30|14046.5|13926.5|14044.04|13924.04|14046.7|13926.7|14044.04|13924.04|10
1625334400000|2021-07-03 17:46:40|14044.21|13924.21|14047.15|13927.15|14047.15|13927.15|14043.61|13923.61|10
1625334410000|2021-07-03 17:46:50|14046.87|13926.87|14043.71|13923.71|14047.06|13927.06|14043.71|13923.71|10
1625334420000|2021-07-03 17:47:00|14043.36|13923.36|14040.73|13920.73|14044.18|13924.18|14040.66|13920.66|10
1625334430000|2021-07-03 17:47:10|14040.97|13920.97|14038.41|13918.41|14040.97|13920.97|14037.29|13917.29|9
1625334440000|2021-07-03 17:47:20|14038.88|13918.88|14039.35|13919.35|14039.43|13919.43|14038.57|13918.57|9
1625334450000|2021-07-03 17:47:30|14040.29|13920.29|14041.81|13921.81|14042.26|13922.26|14040.29|13920.29|10
1625334460000|2021-07-03 17:47:40|14041.53|13921.53|14040.95|13920.95|14042.06|13922.06|14040.95|13920.95|10
1625334470000|2021-07-03 17:47:50|14040.44|13920.44|14040.23|13920.23|14040.77|13920.77|14039.71|13919.71|10
1625334480000|2021-07-03 17:48:00|14039.63|13919.63|14037.46|13917.46|14039.69|13919.69|14037.46|13917.46|10
1625334490000|2021-07-03 17:48:10|14037.86|13917.86|14036.83|13916.83|14038.58|13918.58|14036.83|13916.83|10
1625334500000|2021-07-03 17:48:20|14036.39|13916.39|14032.47|13912.47|14036.75|13916.75|14032.47|13912.47|10
1625334510000|2021-07-03 17:48:30|14032.67|13912.67|14030.98|13910.98|14032.67|13912.67|14030.56|13910.56|10
1625334520000|2021-07-03 17:48:40|14031.7|13911.7|14031.63|13911.63|14032.22|13912.22|14031.63|13911.63|10
1625334530000|2021-07-03 17:48:50|14031.77|13911.77|14033.63|13913.63|14033.63|13913.63|14030.87|13910.87|10
1625334540000|2021-07-03 17:49:00|14032.77|13912.77|14032.98|13912.98|14033.35|13913.35|14032.3|13912.3|10
1625334550000|2021-07-03 17:49:10|14032.97|13912.97|14031.56|13911.56|14032.97|13912.97|14031.56|13911.56|10
1625334560000|2021-07-03 17:49:20|14031.72|13911.72|14031.6|13911.6|14031.82|13911.82|14031.55|13911.55|9
1625334570000|2021-07-03 17:49:30|14030.66|13910.66|14030.88|13910.88|14031.9|13911.9|14030.66|13910.66|9
1625334580000|2021-07-03 17:49:40|14030.79|13910.79|14031.17|13911.17|14032.29|13912.29|14030.79|13910.79|10
1625334590000|2021-07-03 17:49:50|14031.31|13911.31|14031.42|13911.42|14032.07|13912.07|14030.78|13910.78|10
1625334600000|2021-07-03 17:50:00|14031.44|13911.44|14031.77|13911.77|14031.87|13911.87|14031.44|13911.44|9
1625334610000|2021-07-03 17:50:10|14031.01|13911.01|14029.93|13909.93|14031.01|13911.01|14029.7|13909.7|10
1625334620000|2021-07-03 17:50:20|14030.09|13910.09|14029.55|13909.55|14030.09|13910.09|14028.81|13908.81|8
1625334630000|2021-07-03 17:50:30|14029.5|13909.5|14028.52|13908.52|14029.5|13909.5|14027.87|13907.87|10
1625334640000|2021-07-03 17:50:40|14028.5|13908.5|14024.99|13904.99|14028.5|13908.5|14024.99|13904.99|9
1625334650000|2021-07-03 17:50:50|14024.92|13904.92|14024.02|13904.02|14025.07|13905.07|14023.79|13903.79|10
1625334660000|2021-07-03 17:51:00|14024.3|13904.3|14024.23|13904.23|14024.3|13904.3|14023.1|13903.1|9
1625334670000|2021-07-03 17:51:10|14024.62|13904.62|14025.47|13905.47|14025.47|13905.47|14024.5|13904.5|10
1625334680000|2021-07-03 17:51:20|14025.3|13905.3|14026.02|13906.02|14026.66|13906.66|14025.3|13905.3|10
1625334690000|2021-07-03 17:51:30|14026.05|13906.05|14027.14|13907.14|14027.32|13907.32|14025.96|13905.96|9
1625334700000|2021-07-03 17:51:40|14026.79|13906.79|14028.52|13908.52|14029.22|13909.22|14026.79|13906.79|10
1625334710000|2021-07-03 17:51:50|14028.49|13908.49|14027.39|13907.39|14028.73|13908.73|14027.39|13907.39|9
1625334720000|2021-07-03 17:52:00|14028.51|13908.51|14025.81|13905.81|14028.73|13908.73|14025.81|13905.81|10
1625334730000|2021-07-03 17:52:10|14025.63|13905.63|14021.77|13901.77|14025.63|13905.63|14021.77|13901.77|10
1625334740000|2021-07-03 17:52:20|14021.16|13901.16|14019.43|13899.43|14021.16|13901.16|14019.38|13899.38|10
1625334750000|2021-07-03 17:52:30|14019.29|13899.29|14017.28|13897.28|14019.29|13899.29|14017.28|13897.28|10
1625334760000|2021-07-03 17:52:40|14017.78|13897.78|14016.9|13896.9|14018.61|13898.61|14016.9|13896.9|10
1625334770000|2021-07-03 17:52:50|14016.57|13896.57|14015.99|13895.99|14016.57|13896.57|14015.04|13895.04|10
1625334780000|2021-07-03 17:53:00|14016.06|13896.06|14014.52|13894.52|14016.06|13896.06|14014.31|13894.31|10
1625334790000|2021-07-03 17:53:10|14014.59|13894.59|14013.54|13893.54|14015.48|13895.48|14013.54|13893.54|10
1625334800000|2021-07-03 17:53:20|14013.22|13893.22|14013.73|13893.73|14013.73|13893.73|14013.22|13893.22|9
1625334810000|2021-07-03 17:53:30|14013.72|13893.72|14015.99|13895.99|14015.99|13895.99|14013.72|13893.72|8
1625334820000|2021-07-03 17:53:40|14016.03|13896.03|14016.44|13896.44|14016.45|13896.45|14015.9|13895.9|9
1625334830000|2021-07-03 17:53:50|14016.31|13896.31|14017.21|13897.21|14017.21|13897.21|14016.12|13896.12|8
1625334840000|2021-07-03 17:54:00|14017.8|13897.8|14016.98|13896.98|14017.8|13897.8|14016.67|13896.67|10
1625334850000|2021-07-03 17:54:10|14017.4|13897.4|14018.2|13898.2|14018.25|13898.25|14017.16|13897.16|10
1625334860000|2021-07-03 17:54:20|14018.38|13898.38|14018.24|13898.24|14018.69|13898.69|14017.97|13897.97|10
1625334870000|2021-07-03 17:54:30|14018.21|13898.21|14021.82|13901.82|14021.96|13901.96|14018.21|13898.21|10
1625334880000|2021-07-03 17:54:40|14022.29|13902.29|14022.38|13902.38|14022.48|13902.48|14022.29|13902.29|7
1625334890000|2021-07-03 17:54:50|14022.4|13902.4|14022.28|13902.28|14022.49|13902.49|14022.2|13902.2|9
1625334900000|2021-07-03 17:55:00|14022.07|13902.07|14018.86|13898.86|14022.07|13902.07|14018.86|13898.86|9
1625334910000|2021-07-03 17:55:10|14018.74|13898.74|14016.36|13896.36|14018.74|13898.74|14016.36|13896.36|9
1625334920000|2021-07-03 17:55:20|14017.17|13897.17|14016.91|13896.91|14017.32|13897.32|14016.72|13896.72|10
1625334930000|2021-07-03 17:55:30|14016.89|13896.89|14017.11|13897.11|14017.11|13897.11|14015.84|13895.84|10
1625334940000|2021-07-03 17:55:40|14017.19|13897.19|14016.21|13896.21|14017.21|13897.21|14016.21|13896.21|10
1625334950000|2021-07-03 17:55:50|14015.75|13895.75|14016.51|13896.51|14016.65|13896.65|14015.29|13895.29|10
1625334960000|2021-07-03 17:56:00|14016.58|13896.58|14016.5|13896.5|14016.86|13896.86|14016.5|13896.5|10
1625334970000|2021-07-03 17:56:10|14017.27|13897.27|14019.16|13899.16|14019.22|13899.22|14017.07|13897.07|10
1625334980000|2021-07-03 17:56:20|14020|13900|14022.25|13902.25|14022.25|13902.25|14020|13900|9
1625334990000|2021-07-03 17:56:30|14022.53|13902.53|14023.28|13903.28|14023.28|13903.28|14022.38|13902.38|9
1625335000000|2021-07-03 17:56:40|14024.09|13904.09|14025.99|13905.99|14025.99|13905.99|14023.21|13903.21|10
1625335010000|2021-07-03 17:56:50|14026.14|13906.14|14023.21|13903.21|14026.27|13906.27|14023.21|13903.21|10
1625335020000|2021-07-03 17:57:00|14022.95|13902.95|14021.95|13901.95|14022.95|13902.95|14021.95|13901.95|8
1625335030000|2021-07-03 17:57:10|14022|13902|14021.37|13901.37|14022|13902|14020.86|13900.86|8
1625335040000|2021-07-03 17:57:20|14022.2|13902.2|14022.03|13902.03|14022.3|13902.3|14021.85|13901.85|9
1625335050000|2021-07-03 17:57:30|14021.96|13901.96|14021.06|13901.06|14021.96|13901.96|14021.06|13901.06|9
1625335060000|2021-07-03 17:57:40|14021.2|13901.2|14022.97|13902.97|14022.97|13902.97|14021.2|13901.2|10
1625335070000|2021-07-03 17:57:50|14023.05|13903.05|14021.94|13901.94|14023.26|13903.26|14021.94|13901.94|10
1625335080000|2021-07-03 17:58:00|14021.59|13901.59|14020.44|13900.44|14022.08|13902.08|14020.25|13900.25|10
1625335090000|2021-07-03 17:58:10|14020.4|13900.4|14020.15|13900.15|14021.16|13901.16|14019.86|13899.86|10
1625335100000|2021-07-03 17:58:20|14020|13900|14020.98|13900.98|14020.98|13900.98|14019.96|13899.96|9
1625335110000|2021-07-03 17:58:30|14020.8|13900.8|14023.6|13903.6|14023.6|13903.6|14020.8|13900.8|10
1625335120000|2021-07-03 17:58:40|14023.61|13903.61|14023.47|13903.47|14023.69|13903.69|14022.94|13902.94|7
1625335130000|2021-07-03 17:58:50|14023.53|13903.53|14025|13905|14025|13905|14023.53|13903.53|10
1625335140000|2021-07-03 17:59:00|14024.95|13904.95|14025.86|13905.86|14026.01|13906.01|14024.95|13904.95|10
1625335150000|2021-07-03 17:59:10|14025.7|13905.7|14026.4|13906.4|14026.61|13906.61|14025.7|13905.7|10
1625335160000|2021-07-03 17:59:20|14025.49|13905.49|14025.63|13905.63|14026.28|13906.28|14025.13|13905.13|10
1625335170000|2021-07-03 17:59:30|14026.85|13906.85|14026.27|13906.27|14026.85|13906.85|14025.53|13905.53|10
1625335180000|2021-07-03 17:59:40|14025.95|13905.95|14026.43|13906.43|14026.43|13906.43|14025.21|13905.21|9
1625335190000|2021-07-03 17:59:50|14026.46|13906.46|14026.63|13906.63|14028.13|13908.13|14026.46|13906.46|10
1625335200000|2021-07-03 18:00:00|14026.38|13906.38|14023.62|13903.62|14026.38|13906.38|14023.62|13903.62|10
1625335210000|2021-07-03 18:00:10|14022.63|13902.63|14022.87|13902.87|14023.45|13903.45|14021.65|13901.65|10
1625335220000|2021-07-03 18:00:20|14022.99|13902.99|14024.44|13904.44|14024.69|13904.69|14022.99|13902.99|10
1625335230000|2021-07-03 18:00:30|14024.43|13904.43|14025.67|13905.67|14025.67|13905.67|14024.43|13904.43|10
1625335240000|2021-07-03 18:00:40|14025.63|13905.63|14025.49|13905.49|14026.05|13906.05|14025.28|13905.28|9
1625335250000|2021-07-03 18:00:50|14024.94|13904.94|14022.37|13902.37|14024.94|13904.94|14022.37|13902.37|10
1625335260000|2021-07-03 18:01:00|14023.07|13903.07|14022.73|13902.73|14023.07|13903.07|14022.48|13902.48|9
1625335270000|2021-07-03 18:01:10|14021.95|13901.95|14021.51|13901.51|14022.11|13902.11|14021.51|13901.51|8
1625335280000|2021-07-03 18:01:20|14021.21|13901.21|14016.93|13896.93|14021.26|13901.26|14016.93|13896.93|10
1625335290000|2021-07-03 18:01:30|14014.85|13894.85|14014.49|13894.49|14015.03|13895.03|14013.71|13893.71|10
1625335300000|2021-07-03 18:01:40|14014.27|13894.27|14012.43|13892.43|14014.27|13894.27|14012.43|13892.43|10
1625335310000|2021-07-03 18:01:50|14012.52|13892.52|14010.08|13890.08|14012.52|13892.52|14009.98|13889.98|10
1625335320000|2021-07-03 18:02:00|14009.89|13889.89|14008.46|13888.46|14009.89|13889.89|14008.09|13888.09|10
1625335330000|2021-07-03 18:02:10|14008.54|13888.54|14011.43|13891.43|14011.43|13891.43|14008.54|13888.54|9
1625335340000|2021-07-03 18:02:20|14012.05|13892.05|14012.5|13892.5|14012.64|13892.64|14011.67|13891.67|10
1625335350000|2021-07-03 18:02:30|14012.65|13892.65|14013.84|13893.84|14014.23|13894.23|14012.65|13892.65|10
1625335360000|2021-07-03 18:02:40|14014.6|13894.6|14013.36|13893.36|14014.65|13894.65|14013.32|13893.32|10
1625335370000|2021-07-03 18:02:50|14013.18|13893.18|14011.07|13891.07|14013.33|13893.33|14011.07|13891.07|10
1625335380000|2021-07-03 18:03:00|14010.98|13890.98|14009.08|13889.08|14010.98|13890.98|14009.08|13889.08|10
1625335390000|2021-07-03 18:03:10|14009.06|13889.06|14005.63|13885.63|14009.07|13889.07|14005.63|13885.63|10
1625335400000|2021-07-03 18:03:20|14005.29|13885.29|14003.77|13883.77|14005.4|13885.4|14003.77|13883.77|9
1625335410000|2021-07-03 18:03:30|14002.82|13882.82|13999.43|13879.43|14002.89|13882.89|13999.43|13879.43|9
1625335420000|2021-07-03 18:03:40|13999.51|13879.51|13998.5|13878.5|13999.51|13879.51|13998.5|13878.5|9
1625335430000|2021-07-03 18:03:50|13998.75|13878.75|13999.09|13879.09|13999.09|13879.09|13998.69|13878.69|9
1625335440000|2021-07-03 18:04:00|13998.99|13878.99|14002.98|13882.98|14002.98|13882.98|13998.99|13878.99|10
1625335450000|2021-07-03 18:04:10|14002.84|13882.84|14002.95|13882.95|14003.72|13883.72|14002.84|13882.84|10
1625335460000|2021-07-03 18:04:20|14002.82|13882.82|14003.36|13883.36|14003.59|13883.59|14002.82|13882.82|10
1625335470000|2021-07-03 18:04:30|14003.33|13883.33|14002.97|13882.97|14003.86|13883.86|14002.73|13882.73|10
1625335480000|2021-07-03 18:04:40|14003.04|13883.04|14001.99|13881.99|14003.39|13883.39|14001.99|13881.99|10
1625335490000|2021-07-03 18:04:50|14002.09|13882.09|14002.56|13882.56|14002.56|13882.56|14001.73|13881.73|8
1625335500000|2021-07-03 18:05:00|14003.21|13883.21|14002.6|13882.6|14004.56|13884.56|14002.6|13882.6|10
1625335510000|2021-07-03 18:05:10|14002.5|13882.5|13998.3|13878.3|14002.56|13882.56|13998.3|13878.3|9
1625335520000|2021-07-03 18:05:20|13998.28|13878.28|13995.4|13875.4|13998.28|13878.28|13995.4|13875.4|9
1625335530000|2021-07-03 18:05:30|13995.38|13875.38|13991.82|13871.82|13995.38|13875.38|13991.82|13871.82|10
1625335540000|2021-07-03 18:05:40|13991.22|13871.22|13989.32|13869.32|13991.43|13871.43|13989.32|13869.32|10
1625335550000|2021-07-03 18:05:50|13989.38|13869.38|13984.79|13864.79|13989.38|13869.38|13984.79|13864.79|10
1625335560000|2021-07-03 18:06:00|13984.83|13864.83|13986.31|13866.31|13986.31|13866.31|13984.83|13864.83|9
1625335570000|2021-07-03 18:06:10|13987.04|13867.04|13991.53|13871.53|13991.53|13871.53|13987.04|13867.04|9
1625335580000|2021-07-03 18:06:20|13991.19|13871.19|13992.07|13872.07|13992.32|13872.32|13991.19|13871.19|10
1625335590000|2021-07-03 18:06:30|13992.12|13872.12|13988.55|13868.55|13992.12|13872.12|13988.53|13868.53|9
1625335600000|2021-07-03 18:06:40|13988.35|13868.35|13985.07|13865.07|13988.35|13868.35|13985.04|13865.04|9
1625335610000|2021-07-03 18:06:50|13985.45|13865.45|13987.99|13867.99|13987.99|13867.99|13985.45|13865.45|9
1625335620000|2021-07-03 18:07:00|13987.82|13867.82|13987.13|13867.13|13987.82|13867.82|13987.13|13867.13|10
1625335630000|2021-07-03 18:07:10|13987.04|13867.04|13987.68|13867.68|13987.68|13867.68|13987.04|13867.04|9
1625335640000|2021-07-03 18:07:20|13987.78|13867.78|13988.02|13868.02|13988.02|13868.02|13986.97|13866.97|9
1625335650000|2021-07-03 18:07:30|13987.98|13867.98|13988.27|13868.27|13988.39|13868.39|13987.98|13867.98|9
1625335660000|2021-07-03 18:07:40|13988.8|13868.8|13986.71|13866.71|13988.97|13868.97|13986.71|13866.71|9
1625335670000|2021-07-03 18:07:50|13986.42|13866.42|13984.28|13864.28|13986.52|13866.52|13984.23|13864.23|10
1625335680000|2021-07-03 18:08:00|13984.63|13864.63|13986.86|13866.86|13987.02|13867.02|13984.63|13864.63|9
1625335690000|2021-07-03 18:08:10|13986.75|13866.75|13985.51|13865.51|13987.59|13867.59|13985.51|13865.51|10
1625335700000|2021-07-03 18:08:20|13985.4|13865.4|13982.44|13862.44|13985.45|13865.45|13981.6|13861.6|10
1625335710000|2021-07-03 18:08:30|13982.72|13862.72|13986.58|13866.58|13986.58|13866.58|13982.72|13862.72|10
1625335720000|2021-07-03 18:08:40|13988.79|13868.79|13988.88|13868.88|13989.86|13869.86|13988.71|13868.71|10
1625335730000|2021-07-03 18:08:50|13988.41|13868.41|13986.31|13866.31|13988.41|13868.41|13986.31|13866.31|10
1625335740000|2021-07-03 18:09:00|13986.34|13866.34|13985.74|13865.74|13986.34|13866.34|13985.35|13865.35|9
1625335750000|2021-07-03 18:09:10|13986.79|13866.79|13987.57|13867.57|13987.83|13867.83|13986.6|13866.6|10
1625335760000|2021-07-03 18:09:20|13987.48|13867.48|13986.43|13866.43|13987.48|13867.48|13986.31|13866.31|10
1625335770000|2021-07-03 18:09:30|13986.86|13866.86|13985.77|13865.77|13986.86|13866.86|13985.77|13865.77|10
1625335780000|2021-07-03 18:09:40|13985.75|13865.75|13983.88|13863.88|13985.75|13865.75|13983.88|13863.88|9
1625335790000|2021-07-03 18:09:50|13983.67|13863.67|13983.33|13863.33|13983.67|13863.67|13983.02|13863.02|10
1625335800000|2021-07-03 18:10:00|13983.3|13863.3|13983.34|13863.34|13983.82|13863.82|13983.15|13863.15|10
1625335810000|2021-07-03 18:10:10|13983.36|13863.36|13982.93|13862.93|13983.36|13863.36|13982.77|13862.77|10
1625335820000|2021-07-03 18:10:20|13983.03|13863.03|13984.39|13864.39|13984.39|13864.39|13982.7|13862.7|8
1625335830000|2021-07-03 18:10:30|13984.97|13864.97|13985.92|13865.92|13985.92|13865.92|13984.72|13864.72|9
1625335840000|2021-07-03 18:10:40|13986.28|13866.28|13987.49|13867.49|13987.49|13867.49|13986.28|13866.28|10
1625335850000|2021-07-03 18:10:50|13987.87|13867.87|13990.79|13870.79|13990.79|13870.79|13987.81|13867.81|10
1625335860000|2021-07-03 18:11:00|13990.85|13870.85|13989.13|13869.13|13990.89|13870.89|13989.13|13869.13|9
1625335870000|2021-07-03 18:11:10|13990.16|13870.16|13989.43|13869.43|13990.16|13870.16|13988.72|13868.72|9
1625335880000|2021-07-03 18:11:20|13989.58|13869.58|13984.09|13864.09|13989.73|13869.73|13984.09|13864.09|9
1625335890000|2021-07-03 18:11:30|13983.44|13863.44|13982.49|13862.49|13983.44|13863.44|13982.23|13862.23|10
1625335900000|2021-07-03 18:11:40|13982.58|13862.58|13981.71|13861.71|13982.95|13862.95|13981.6|13861.6|10
1625335910000|2021-07-03 18:11:50|13981.44|13861.44|13981.51|13861.51|13981.54|13861.54|13981.19|13861.19|8
1625335920000|2021-07-03 18:12:00|13980.41|13860.41|13980.42|13860.42|13981.27|13861.27|13980.24|13860.24|9
1625335930000|2021-07-03 18:12:10|13980.72|13860.72|13981.2|13861.2|13981.2|13861.2|13980.71|13860.71|9
1625335940000|2021-07-03 18:12:20|13982.55|13862.55|13980.48|13860.48|13982.55|13862.55|13980.48|13860.48|10
1625335950000|2021-07-03 18:12:30|13981.09|13861.09|13980.63|13860.63|13981.09|13861.09|13980.2|13860.2|10
1625335960000|2021-07-03 18:12:40|13980.39|13860.39|13978.43|13858.43|13980.41|13860.41|13978.43|13858.43|10
1625335970000|2021-07-03 18:12:50|13978.1|13858.1|13978.3|13858.3|13979.04|13859.04|13978.1|13858.1|9
1625335980000|2021-07-03 18:13:00|13977.94|13857.94|13973.81|13853.81|13977.94|13857.94|13973.81|13853.81|10
1625335990000|2021-07-03 18:13:10|13973.65|13853.65|13975.66|13855.66|13975.66|13855.66|13973.34|13853.34|10
1625336000000|2021-07-03 18:13:20|13975.4|13855.4|13975.12|13855.12|13975.91|13855.91|13975.12|13855.12|9
1625336010000|2021-07-03 18:13:30|13975.45|13855.45|13975.8|13855.8|13975.86|13855.86|13974.91|13854.91|10
1625336020000|2021-07-03 18:13:40|13975.86|13855.86|13974.79|13854.79|13975.86|13855.86|13974.48|13854.48|9
1625336030000|2021-07-03 18:13:50|13974.53|13854.53|13975.83|13855.83|13975.83|13855.83|13974.53|13854.53|7
1625336040000|2021-07-03 18:14:00|13975.78|13855.78|13975.89|13855.89|13976.2|13856.2|13975.78|13855.78|9
1625336050000|2021-07-03 18:14:10|13976.65|13856.65|13975.45|13855.45|13976.99|13856.99|13975.44|13855.44|10
1625336060000|2021-07-03 18:14:20|13975.53|13855.53|13975.73|13855.73|13975.73|13855.73|13974.86|13854.86|7
1625336070000|2021-07-03 18:14:30|13975.92|13855.92|13975.99|13855.99|13976.05|13856.05|13975.89|13855.89|8
1625336080000|2021-07-03 18:14:40|13976.21|13856.21|13976.9|13856.9|13976.9|13856.9|13976.21|13856.21|7
1625336090000|2021-07-03 18:14:50|13976.89|13856.89|13976.17|13856.17|13976.89|13856.89|13976.02|13856.02|7
1625336100000|2021-07-03 18:15:00|13975.79|13855.79|13973.83|13853.83|13976.07|13856.07|13973.83|13853.83|9
1625336110000|2021-07-03 18:15:10|13973.79|13853.79|13971.68|13851.68|13973.79|13853.79|13971.53|13851.53|10
1625336120000|2021-07-03 18:15:20|13971.53|13851.53|13972.72|13852.72|13972.72|13852.72|13970.91|13850.91|10
1625336130000|2021-07-03 18:15:30|13973.14|13853.14|13973.52|13853.52|13974.66|13854.66|13973.14|13853.14|10
1625336140000|2021-07-03 18:15:40|13973.53|13853.53|13974.46|13854.46|13974.81|13854.81|13973.52|13853.52|10
1625336150000|2021-07-03 18:15:50|13974.5|13854.5|13973.92|13853.92|13974.5|13854.5|13973.87|13853.87|10
1625336160000|2021-07-03 18:16:00|13974.02|13854.02|13976.09|13856.09|13976.09|13856.09|13974.02|13854.02|10
1625336170000|2021-07-03 18:16:10|13976.12|13856.12|13976.7|13856.7|13976.79|13856.79|13976.12|13856.12|8
1625336180000|2021-07-03 18:16:20|13976.9|13856.9|13975.31|13855.31|13976.9|13856.9|13975.31|13855.31|10
1625336190000|2021-07-03 18:16:30|13975.47|13855.47|13976.24|13856.24|13976.24|13856.24|13974.92|13854.92|10
1625336200000|2021-07-03 18:16:40|13976.04|13856.04|13976.64|13856.64|13976.92|13856.92|13976.04|13856.04|10
1625336210000|2021-07-03 18:16:50|13976.51|13856.51|13977.24|13857.24|13977.47|13857.47|13976.47|13856.47|7
1625336220000|2021-07-03 18:17:00|13977.28|13857.28|13976.8|13856.8|13977.63|13857.63|13976.8|13856.8|7
1625336230000|2021-07-03 18:17:10|13976.81|13856.81|13976.27|13856.27|13976.81|13856.81|13976.27|13856.27|9
1625336240000|2021-07-03 18:17:20|13976.25|13856.25|13975.35|13855.35|13976.25|13856.25|13975.32|13855.32|8
1625336250000|2021-07-03 18:17:30|13975.22|13855.22|13975.04|13855.04|13975.77|13855.77|13975.04|13855.04|8
1625336260000|2021-07-03 18:17:40|13975.13|13855.13|13974.74|13854.74|13975.13|13855.13|13974.1|13854.1|9
1625336270000|2021-07-03 18:17:50|13974.63|13854.63|13973.72|13853.72|13974.66|13854.66|13973.54|13853.54|9
1625336280000|2021-07-03 18:18:00|13974.51|13854.51|13971.26|13851.26|13974.51|13854.51|13970.83|13850.83|10
1625336290000|2021-07-03 18:18:10|13971.42|13851.42|13970.9|13850.9|13972.15|13852.15|13970.9|13850.9|10
1625336300000|2021-07-03 18:18:20|13970.48|13850.48|13970|13850|13970.48|13850.48|13969.44|13849.44|10
1625336310000|2021-07-03 18:18:30|13970.37|13850.37|13967.98|13847.98|13970.4|13850.4|13967.47|13847.47|10
1625336320000|2021-07-03 18:18:40|13967.92|13847.92|13968.27|13848.27|13969.02|13849.02|13967.92|13847.92|10
1625336330000|2021-07-03 18:18:50|13968.58|13848.58|13968.92|13848.92|13969.95|13849.95|13968.58|13848.58|10
1625336340000|2021-07-03 18:19:00|13968.73|13848.73|13970.28|13850.28|13970.28|13850.28|13968.31|13848.31|10
1625336350000|2021-07-03 18:19:10|13969.49|13849.49|13971.51|13851.51|13971.51|13851.51|13969.21|13849.21|10
1625336360000|2021-07-03 18:19:20|13971.48|13851.48|13970.82|13850.82|13971.66|13851.66|13970.38|13850.38|10
1625336370000|2021-07-03 18:19:30|13970.88|13850.88|13971.19|13851.19|13972.21|13852.21|13970.71|13850.71|10
1625336380000|2021-07-03 18:19:40|13970.74|13850.74|13971.05|13851.05|13971.05|13851.05|13970.49|13850.49|10
1625336390000|2021-07-03 18:19:50|13971.24|13851.24|13971.84|13851.84|13972.72|13852.72|13971.24|13851.24|10
1625336400000|2021-07-03 18:20:00|13971.81|13851.81|13971.37|13851.37|13971.81|13851.81|13970.98|13850.98|8
1625336410000|2021-07-03 18:20:10|13971.26|13851.26|13964.67|13844.67|13971.5|13851.5|13964.67|13844.67|10
1625336420000|2021-07-03 18:20:20|13964.29|13844.29|13963.48|13843.48|13964.29|13844.29|13963.47|13843.47|10
1625336430000|2021-07-03 18:20:30|13963.16|13843.16|13961.77|13841.77|13963.82|13843.82|13961.72|13841.72|10
1625336440000|2021-07-03 18:20:40|13961.99|13841.99|13961.68|13841.68|13962.28|13842.28|13961.68|13841.68|8
1625336450000|2021-07-03 18:20:50|13961.34|13841.34|13960.54|13840.54|13961.34|13841.34|13960.5|13840.5|10
1625336460000|2021-07-03 18:21:00|13960.41|13840.41|13959.3|13839.3|13960.63|13840.63|13959.3|13839.3|10
1625336470000|2021-07-03 18:21:10|13959.38|13839.38|13951.46|13831.46|13959.4|13839.4|13951.46|13831.46|10
1625336480000|2021-07-03 18:21:20|13952.2|13832.2|13948.42|13828.42|13952.2|13832.2|13948.28|13828.28|10
1625336490000|2021-07-03 18:21:30|13948.59|13828.59|13947.56|13827.56|13948.88|13828.88|13947.56|13827.56|9
1625336500000|2021-07-03 18:21:40|13947.97|13827.97|13947.17|13827.17|13948.04|13828.04|13947.17|13827.17|10
1625336510000|2021-07-03 18:21:50|13947.43|13827.43|13947.48|13827.48|13947.63|13827.63|13947.23|13827.23|10
1625336520000|2021-07-03 18:22:00|13947.51|13827.51|13949.3|13829.3|13949.3|13829.3|13947.51|13827.51|9
1625336530000|2021-07-03 18:22:10|13949.76|13829.76|13951.86|13831.86|13951.86|13831.86|13949.76|13829.76|10
1625336540000|2021-07-03 18:22:20|13951.22|13831.22|13952.47|13832.47|13953.43|13833.43|13951.18|13831.18|10
1625336550000|2021-07-03 18:22:30|13952.76|13832.76|13953.68|13833.68|13954.4|13834.4|13952.59|13832.59|10
1625336560000|2021-07-03 18:22:40|13953.62|13833.62|13953.4|13833.4|13954.05|13834.05|13953.4|13833.4|10
1625336570000|2021-07-03 18:22:50|13952.98|13832.98|13953.23|13833.23|13954.06|13834.06|13952.98|13832.98|10
1625336580000|2021-07-03 18:23:00|13953.49|13833.49|13953.03|13833.03|13953.52|13833.52|13953.03|13833.03|10
1625336590000|2021-07-03 18:23:10|13953|13833|13953.92|13833.92|13953.92|13833.92|13952.09|13832.09|9
1625336600000|2021-07-03 18:23:20|13953.96|13833.96|13956.1|13836.1|13956.1|13836.1|13953.96|13833.96|10
1625336610000|2021-07-03 18:23:30|13956.03|13836.03|13954.51|13834.51|13956.11|13836.11|13954.51|13834.51|10
1625336620000|2021-07-03 18:23:40|13954.45|13834.45|13953.14|13833.14|13954.65|13834.65|13953.14|13833.14|7
1625336630000|2021-07-03 18:23:50|13953.63|13833.63|13954.28|13834.28|13954.28|13834.28|13952.94|13832.94|10
1625336640000|2021-07-03 18:24:00|13954.37|13834.37|13952.41|13832.41|13954.44|13834.44|13952.41|13832.41|10
1625336650000|2021-07-03 18:24:10|13952.36|13832.36|13952.5|13832.5|13953.02|13833.02|13951.8|13831.8|10
1625336660000|2021-07-03 18:24:20|13952.4|13832.4|13951.92|13831.92|13952.4|13832.4|13951.78|13831.78|10
1625336670000|2021-07-03 18:24:30|13951.89|13831.89|13951.55|13831.55|13951.89|13831.89|13951.17|13831.17|10
1625336680000|2021-07-03 18:24:40|13951.24|13831.24|13951.02|13831.02|13951.47|13831.47|13951.02|13831.02|8
1625336690000|2021-07-03 18:24:50|13950.62|13830.62|13950.13|13830.13|13951.07|13831.07|13950.13|13830.13|9
1625336700000|2021-07-03 18:25:00|13950.17|13830.17|13950.04|13830.04|13950.63|13830.63|13950.04|13830.04|10
1625336710000|2021-07-03 18:25:10|13950.36|13830.36|13951.01|13831.01|13951.18|13831.18|13949.99|13829.99|9
1625336720000|2021-07-03 18:25:20|13950.88|13830.88|13951.18|13831.18|13951.18|13831.18|13949.95|13829.95|10
1625336730000|2021-07-03 18:25:30|13951.35|13831.35|13951.8|13831.8|13951.91|13831.91|13951.35|13831.35|9
1625336740000|2021-07-03 18:25:40|13951.89|13831.89|13951.23|13831.23|13951.95|13831.95|13951.23|13831.23|9
1625336750000|2021-07-03 18:25:50|13951.03|13831.03|13952.05|13832.05|13952.31|13832.31|13951.03|13831.03|10
1625336760000|2021-07-03 18:26:00|13952.01|13832.01|13948.84|13828.84|13952.01|13832.01|13948.84|13828.84|10
1625336770000|2021-07-03 18:26:10|13948.81|13828.81|13948.45|13828.45|13949.03|13829.03|13948.43|13828.43|10
1625336780000|2021-07-03 18:26:20|13948.54|13828.54|13949.07|13829.07|13949.07|13829.07|13948.22|13828.22|10
1625336790000|2021-07-03 18:26:30|13949.09|13829.09|13948.39|13828.39|13949.18|13829.18|13948.36|13828.36|10
1625336800000|2021-07-03 18:26:40|13948.53|13828.53|13948.16|13828.16|13948.55|13828.55|13948.04|13828.04|10
1625336810000|2021-07-03 18:26:50|13948.24|13828.24|13947.51|13827.51|13948.84|13828.84|13947.51|13827.51|10
1625336820000|2021-07-03 18:27:00|13947.47|13827.47|13947.23|13827.23|13947.51|13827.51|13947.23|13827.23|8
1625336830000|2021-07-03 18:27:10|13947.65|13827.65|13948.29|13828.29|13948.41|13828.41|13947.65|13827.65|10
1625336840000|2021-07-03 18:27:20|13948.32|13828.32|13945.29|13825.29|13948.32|13828.32|13945.29|13825.29|10
1625336850000|2021-07-03 18:27:30|13945.46|13825.46|13945.4|13825.4|13945.83|13825.83|13945.07|13825.07|10
1625336860000|2021-07-03 18:27:40|13945.57|13825.57|13945.82|13825.82|13945.92|13825.92|13945.57|13825.57|7
1625336870000|2021-07-03 18:27:50|13945.94|13825.94|13945.4|13825.4|13945.98|13825.98|13945.07|13825.07|9
1625336880000|2021-07-03 18:28:00|13945.33|13825.33|13945.85|13825.85|13945.85|13825.85|13945.33|13825.33|10
1625336890000|2021-07-03 18:28:10|13945.87|13825.87|13947.22|13827.22|13947.22|13827.22|13945.75|13825.75|9
1625336900000|2021-07-03 18:28:20|13947.36|13827.36|13946.89|13826.89|13948.82|13828.82|13946.89|13826.89|10
1625336910000|2021-07-03 18:28:30|13946.81|13826.81|13945.96|13825.96|13946.9|13826.9|13945.96|13825.96|9
1625336920000|2021-07-03 18:28:40|13946.31|13826.31|13948.26|13828.26|13948.26|13828.26|13945.94|13825.94|10
1625336930000|2021-07-03 18:28:50|13948.31|13828.31|13949.14|13829.14|13949.47|13829.47|13948.31|13828.31|9
1625336940000|2021-07-03 18:29:00|13948.96|13828.96|13947.74|13827.74|13949.15|13829.15|13947.74|13827.74|10
1625336950000|2021-07-03 18:29:10|13947.7|13827.7|13948.09|13828.09|13948.15|13828.15|13947.33|13827.33|9
1625336960000|2021-07-03 18:29:20|13947.92|13827.92|13948.65|13828.65|13948.76|13828.76|13947.88|13827.88|9
1625336970000|2021-07-03 18:29:30|13948.27|13828.27|13947.38|13827.38|13948.27|13828.27|13947.35|13827.35|10
1625336980000|2021-07-03 18:29:40|13947.49|13827.49|13948.55|13828.55|13948.55|13828.55|13947.43|13827.43|10
1625336990000|2021-07-03 18:29:50|13948.46|13828.46|13947.54|13827.54|13948.46|13828.46|13947.4|13827.4|8
1625337000000|2021-07-03 18:30:00|13947.67|13827.67|13948.77|13828.77|13948.77|13828.77|13947.57|13827.57|9
1625337010000|2021-07-03 18:30:10|13949.84|13829.84|13956.64|13836.64|13956.64|13836.64|13949.84|13829.84|10
1625337020000|2021-07-03 18:30:20|13957.48|13837.48|13958.62|13838.62|13959.23|13839.23|13957.48|13837.48|10
1625337030000|2021-07-03 18:30:30|13958.11|13838.11|13956.05|13836.05|13958.11|13838.11|13955.4|13835.4|10
1625337040000|2021-07-03 18:30:40|13955.91|13835.91|13955.62|13835.62|13955.91|13835.91|13954.81|13834.81|8
1625337050000|2021-07-03 18:30:50|13955.76|13835.76|13956.71|13836.71|13956.71|13836.71|13955.76|13835.76|7
1625337060000|2021-07-03 18:31:00|13956.56|13836.56|13957.47|13837.47|13957.47|13837.47|13956.36|13836.36|10
1625337070000|2021-07-03 18:31:10|13957.53|13837.53|13957.75|13837.75|13957.77|13837.77|13957.46|13837.46|9
1625337080000|2021-07-03 18:31:20|13957.68|13837.68|13957.78|13837.78|13957.78|13837.78|13957.49|13837.49|9
1625337090000|2021-07-03 18:31:30|13957.63|13837.63|13956.35|13836.35|13957.63|13837.63|13956.35|13836.35|7
1625337100000|2021-07-03 18:31:40|13956.33|13836.33|13955.25|13835.25|13956.35|13836.35|13955.25|13835.25|10
1625337110000|2021-07-03 18:31:50|13955.05|13835.05|13952.76|13832.76|13955.05|13835.05|13952.76|13832.76|10
1625337120000|2021-07-03 18:32:00|13952.98|13832.98|13953.65|13833.65|13953.65|13833.65|13952.98|13832.98|9
1625337130000|2021-07-03 18:32:10|13953.83|13833.83|13953.23|13833.23|13954.09|13834.09|13953.23|13833.23|10
1625337140000|2021-07-03 18:32:20|13953.02|13833.02|13954.37|13834.37|13954.72|13834.72|13953.02|13833.02|10
1625337150000|2021-07-03 18:32:30|13954.65|13834.65|13955.58|13835.58|13955.61|13835.61|13954.65|13834.65|10
1625337160000|2021-07-03 18:32:40|13955.68|13835.68|13956.33|13836.33|13956.33|13836.33|13955.68|13835.68|9
1625337170000|2021-07-03 18:32:50|13957.14|13837.14|13957.59|13837.59|13957.59|13837.59|13957.09|13837.09|10
1625337180000|2021-07-03 18:33:00|13957.81|13837.81|13960.18|13840.18|13960.19|13840.19|13957.54|13837.54|10
1625337190000|2021-07-03 18:33:10|13960.63|13840.63|13961.56|13841.56|13961.56|13841.56|13960.61|13840.61|9
1625337200000|2021-07-03 18:33:20|13961.36|13841.36|13961.6|13841.6|13961.6|13841.6|13961.24|13841.24|10
1625337210000|2021-07-03 18:33:30|13961.95|13841.95|13963.9|13843.9|13963.9|13843.9|13960.79|13840.79|10
1625337220000|2021-07-03 18:33:40|13964.11|13844.11|13965.65|13845.65|13965.91|13845.91|13964.11|13844.11|9
1625337230000|2021-07-03 18:33:50|13965.9|13845.9|13965.33|13845.33|13965.99|13845.99|13965.33|13845.33|6
1625337240000|2021-07-03 18:34:00|13964.94|13844.94|13964.79|13844.79|13965.21|13845.21|13964.79|13844.79|10
1625337250000|2021-07-03 18:34:10|13964.82|13844.82|13964.7|13844.7|13965.3|13845.3|13964.69|13844.69|9
1625337260000|2021-07-03 18:34:20|13964.67|13844.67|13964.98|13844.98|13965.18|13845.18|13964.53|13844.53|10
1625337270000|2021-07-03 18:34:30|13964.96|13844.96|13964.55|13844.55|13964.96|13844.96|13964.46|13844.46|9
1625337280000|2021-07-03 18:34:40|13964.59|13844.59|13963.44|13843.44|13964.79|13844.79|13963.44|13843.44|10
1625337290000|2021-07-03 18:34:50|13963.5|13843.5|13962.48|13842.48|13963.5|13843.5|13962.48|13842.48|6
1625337300000|2021-07-03 18:35:00|13962.22|13842.22|13961.21|13841.21|13962.22|13842.22|13961.21|13841.21|8
1625337310000|2021-07-03 18:35:10|13961.41|13841.41|13964.19|13844.19|13964.19|13844.19|13961.41|13841.41|10
1625337320000|2021-07-03 18:35:20|13964.65|13844.65|13966.03|13846.03|13966.23|13846.23|13964.65|13844.65|9
1625337330000|2021-07-03 18:35:30|13967.68|13847.68|13967.88|13847.88|13968|13848|13967.26|13847.26|10
1625337340000|2021-07-03 18:35:40|13968.36|13848.36|13969.64|13849.64|13969.93|13849.93|13968.36|13848.36|10
1625337350000|2021-07-03 18:35:50|13969.5|13849.5|13969.3|13849.3|13969.82|13849.82|13969.18|13849.18|9
1625337360000|2021-07-03 18:36:00|13968.73|13848.73|13968.56|13848.56|13968.73|13848.73|13968.49|13848.49|8
1625337370000|2021-07-03 18:36:10|13968.67|13848.67|13968.84|13848.84|13968.84|13848.84|13968.41|13848.41|10
1625337380000|2021-07-03 18:36:20|13969.09|13849.09|13970.31|13850.31|13970.31|13850.31|13969.09|13849.09|7
1625337390000|2021-07-03 18:36:30|13970.61|13850.61|13969.88|13849.88|13970.61|13850.61|13969.73|13849.73|9
1625337400000|2021-07-03 18:36:40|13969.13|13849.13|13969.25|13849.25|13969.38|13849.38|13969.13|13849.13|6
1625337410000|2021-07-03 18:36:50|13969.35|13849.35|13969.56|13849.56|13969.56|13849.56|13969.28|13849.28|7
1625337420000|2021-07-03 18:37:00|13969.76|13849.76|13970.36|13850.36|13970.36|13850.36|13969.73|13849.73|10
1625337430000|2021-07-03 18:37:10|13970.7|13850.7|13973.75|13853.75|13973.75|13853.75|13970.67|13850.67|9
1625337440000|2021-07-03 18:37:20|13973.85|13853.85|13975.2|13855.2|13975.2|13855.2|13973.85|13853.85|10
1625337450000|2021-07-03 18:37:30|13975.3|13855.3|13974.04|13854.04|13975.3|13855.3|13973.97|13853.97|9
1625337460000|2021-07-03 18:37:40|13973.97|13853.97|13974.01|13854.01|13974.11|13854.11|13973.94|13853.94|9
1625337470000|2021-07-03 18:37:50|13974.02|13854.02|13973.66|13853.66|13974.22|13854.22|13973.44|13853.44|8
1625337480000|2021-07-03 18:38:00|13973.7|13853.7|13974.18|13854.18|13974.58|13854.58|13973.01|13853.01|9
1625337490000|2021-07-03 18:38:10|13974.08|13854.08|13973.89|13853.89|13974.56|13854.56|13973.76|13853.76|10
1625337500000|2021-07-03 18:38:20|13973.7|13853.7|13973.9|13853.9|13974.55|13854.55|13973.62|13853.62|8
1625337510000|2021-07-03 18:38:30|13973.62|13853.62|13973.89|13853.89|13974.11|13854.11|13973.62|13853.62|9
1625337520000|2021-07-03 18:38:40|13973.82|13853.82|13974.31|13854.31|13974.33|13854.33|13973.8|13853.8|9
1625337530000|2021-07-03 18:38:50|13974.35|13854.35|13978.16|13858.16|13978.16|13858.16|13974.35|13854.35|9
1625337540000|2021-07-03 18:39:00|13978.31|13858.31|13980.76|13860.76|13980.76|13860.76|13978.31|13858.31|10
1625337550000|2021-07-03 18:39:10|13981.22|13861.22|13982.01|13862.01|13982.14|13862.14|13981.22|13861.22|10
1625337560000|2021-07-03 18:39:20|13981.95|13861.95|13980.6|13860.6|13981.95|13861.95|13980.6|13860.6|10
1625337570000|2021-07-03 18:39:30|13980.17|13860.17|13976.85|13856.85|13980.17|13860.17|13976.85|13856.85|10
1625337580000|2021-07-03 18:39:40|13976.87|13856.87|13977.4|13857.4|13977.4|13857.4|13976.38|13856.38|9
1625337590000|2021-07-03 18:39:50|13977.23|13857.23|13976.54|13856.54|13977.72|13857.72|13976.54|13856.54|9
1625337600000|2021-07-03 18:40:00|13976.45|13856.45|13976.08|13856.08|13976.58|13856.58|13976.01|13856.01|10
1625337610000|2021-07-03 18:40:10|13976.8|13856.8|13976.32|13856.32|13977.26|13857.26|13975.29|13855.29|10
1625337620000|2021-07-03 18:40:20|13975.95|13855.95|13975.89|13855.89|13976.2|13856.2|13975.71|13855.71|8
1625337630000|2021-07-03 18:40:30|13976.14|13856.14|13975.26|13855.26|13976.19|13856.19|13975.26|13855.26|8
1625337640000|2021-07-03 18:40:40|13975.29|13855.29|13977.27|13857.27|13977.27|13857.27|13975.29|13855.29|9
1625337650000|2021-07-03 18:40:50|13977.36|13857.36|13977.67|13857.67|13977.87|13857.87|13977.05|13857.05|9
1625337660000|2021-07-03 18:41:00|13978.08|13858.08|13978.36|13858.36|13978.36|13858.36|13977.69|13857.69|9
1625337670000|2021-07-03 18:41:10|13979.49|13859.49|13979.74|13859.74|13979.74|13859.74|13979.4|13859.4|10
1625337680000|2021-07-03 18:41:20|13979.62|13859.62|13980.03|13860.03|13980.03|13860.03|13979.62|13859.62|7
1625337690000|2021-07-03 18:41:30|13980.05|13860.05|13980.6|13860.6|13980.66|13860.66|13979.93|13859.93|10
1625337700000|2021-07-03 18:41:40|13980.15|13860.15|13980.44|13860.44|13980.46|13860.46|13980.15|13860.15|8
1625337710000|2021-07-03 18:41:50|13980.86|13860.86|13981.75|13861.75|13981.75|13861.75|13980.86|13860.86|9
1625337720000|2021-07-03 18:42:00|13981.9|13861.9|13982.51|13862.51|13982.51|13862.51|13981.66|13861.66|9
1625337730000|2021-07-03 18:42:10|13982.76|13862.76|13984.3|13864.3|13984.3|13864.3|13982.76|13862.76|9
1625337740000|2021-07-03 18:42:20|13984.35|13864.35|13986.85|13866.85|13986.85|13866.85|13984.35|13864.35|10
1625337750000|2021-07-03 18:42:30|13986.53|13866.53|13986.9|13866.9|13986.9|13866.9|13986.21|13866.21|9
1625337760000|2021-07-03 18:42:40|13986.64|13866.64|13986.64|13866.64|13986.71|13866.71|13986.47|13866.47|7
1625337770000|2021-07-03 18:42:50|13986.6|13866.6|13988.03|13868.03|13988.06|13868.06|13986.6|13866.6|10
1625337780000|2021-07-03 18:43:00|13988.06|13868.06|13988.62|13868.62|13989.47|13869.47|13988.06|13868.06|10
1625337790000|2021-07-03 18:43:10|13988.43|13868.43|13988.56|13868.56|13989.75|13869.75|13988.43|13868.43|9
1625337800000|2021-07-03 18:43:20|13988.49|13868.49|13989.24|13869.24|13989.24|13869.24|13988.42|13868.42|10
1625337810000|2021-07-03 18:43:30|13989.29|13869.29|13989.66|13869.66|13989.68|13869.68|13989.07|13869.07|10
1625337820000|2021-07-03 18:43:40|13989.65|13869.65|13990.79|13870.79|13990.91|13870.91|13989.65|13869.65|10
1625337830000|2021-07-03 18:43:50|13990.84|13870.84|13991|13871|13991|13871|13990.81|13870.81|7
1625337840000|2021-07-03 18:44:00|13991.13|13871.13|13991.52|13871.52|13991.54|13871.54|13990.3|13870.3|10
1625337850000|2021-07-03 18:44:10|13990.46|13870.46|13990.78|13870.78|13990.94|13870.94|13990.46|13870.46|9
1625337860000|2021-07-03 18:44:20|13990.76|13870.76|13991.25|13871.25|13991.25|13871.25|13990.68|13870.68|8
1625337870000|2021-07-03 18:44:30|13991.75|13871.75|13993.19|13873.19|13993.36|13873.36|13991.75|13871.75|10
1625337880000|2021-07-03 18:44:40|13993.18|13873.18|13994.06|13874.06|13994.06|13874.06|13992.88|13872.88|9
1625337890000|2021-07-03 18:44:50|13994.05|13874.05|13992.48|13872.48|13994.05|13874.05|13992.48|13872.48|10
1625337900000|2021-07-03 18:45:00|13992.73|13872.73|13992.06|13872.06|13992.73|13872.73|13992.06|13872.06|8
1625337910000|2021-07-03 18:45:10|13992.13|13872.13|13997.62|13877.62|13997.62|13877.62|13992.13|13872.13|10
1625337920000|2021-07-03 18:45:20|13998.19|13878.19|13997.71|13877.71|13998.49|13878.49|13997.71|13877.71|9
1625337930000|2021-07-03 18:45:30|13997.57|13877.57|13996.77|13876.77|13997.6|13877.6|13996.72|13876.72|9
1625337940000|2021-07-03 18:45:40|13996.76|13876.76|13996.1|13876.1|13997.04|13877.04|13996.1|13876.1|10
1625337950000|2021-07-03 18:45:50|13995.94|13875.94|13997.93|13877.93|13997.93|13877.93|13995.94|13875.94|8
1625337960000|2021-07-03 18:46:00|13997.94|13877.94|13998.16|13878.16|13998.26|13878.26|13997.9|13877.9|10
1625337970000|2021-07-03 18:46:10|13997.94|13877.94|13997.94|13877.94|13998.1|13878.1|13997.42|13877.42|10
1625337980000|2021-07-03 18:46:20|13997.54|13877.54|13995.51|13875.51|13997.54|13877.54|13995.51|13875.51|10
1625337990000|2021-07-03 18:46:30|13995.53|13875.53|13996.09|13876.09|13996.09|13876.09|13995.41|13875.41|9
1625338000000|2021-07-03 18:46:40|13996.41|13876.41|13996.67|13876.67|13996.67|13876.67|13995.11|13875.11|9
1625338010000|2021-07-03 18:46:50|13996.57|13876.57|13994.76|13874.76|13996.57|13876.57|13994.76|13874.76|9
1625338020000|2021-07-03 18:47:00|13994.2|13874.2|13994.02|13874.02|13994.22|13874.22|13993.94|13873.94|8
1625338030000|2021-07-03 18:47:10|13994.05|13874.05|13994.01|13874.01|13995.74|13875.74|13994.01|13874.01|9
1625338040000|2021-07-03 18:47:20|13993.94|13873.94|13994.5|13874.5|13994.91|13874.91|13993.7|13873.7|10
1625338050000|2021-07-03 18:47:30|13994.67|13874.67|13994.59|13874.59|13994.68|13874.68|13994.47|13874.47|7
1625338060000|2021-07-03 18:47:40|13994.32|13874.32|13994.09|13874.09|13994.32|13874.32|13993.96|13873.96|10
1625338070000|2021-07-03 18:47:50|13993.88|13873.88|13994.85|13874.85|13994.85|13874.85|13993.88|13873.88|8
1625338080000|2021-07-03 18:48:00|13994.74|13874.74|13994|13874|13994.79|13874.79|13993.99|13873.99|9
1625338090000|2021-07-03 18:48:10|13993.99|13873.99|13994.33|13874.33|13994.48|13874.48|13993.88|13873.88|9
1625338100000|2021-07-03 18:48:20|13994.55|13874.55|13992.97|13872.97|13994.55|13874.55|13992.15|13872.15|10
1625338110000|2021-07-03 18:48:30|13992.89|13872.89|13992.61|13872.61|13992.89|13872.89|13992.24|13872.24|7
1625338120000|2021-07-03 18:48:40|13992.95|13872.95|13994.2|13874.2|13994.2|13874.2|13992.95|13872.95|9
1625338130000|2021-07-03 18:48:50|13994.07|13874.07|13992.87|13872.87|13994.08|13874.08|13991.98|13871.98|10
1625338140000|2021-07-03 18:49:00|13992.63|13872.63|13991.52|13871.52|13992.63|13872.63|13991.37|13871.37|9
1625338150000|2021-07-03 18:49:10|13991.63|13871.63|13991.15|13871.15|13991.63|13871.63|13990.88|13870.88|10
1625338160000|2021-07-03 18:49:20|13991.9|13871.9|13991.92|13871.92|13992.27|13872.27|13991.74|13871.74|10
1625338170000|2021-07-03 18:49:30|13990.73|13870.73|13990.6|13870.6|13991.42|13871.42|13990.59|13870.59|9
1625338180000|2021-07-03 18:49:40|13990.55|13870.55|13988.61|13868.61|13990.55|13870.55|13988.61|13868.61|9
1625338190000|2021-07-03 18:49:50|13988.5|13868.5|13988.77|13868.77|13989.16|13869.16|13988.5|13868.5|9
1625338200000|2021-07-03 18:50:00|13988.38|13868.38|13988.3|13868.3|13989.15|13869.15|13988.11|13868.11|9
1625338210000|2021-07-03 18:50:10|13988.04|13868.04|13988.94|13868.94|13988.94|13868.94|13988.04|13868.04|8
1625338220000|2021-07-03 18:50:20|13989.44|13869.44|13989.67|13869.67|13989.74|13869.74|13988.87|13868.87|9
1625338230000|2021-07-03 18:50:30|13989.61|13869.61|13990.04|13870.04|13990.16|13870.16|13989.61|13869.61|9
1625338240000|2021-07-03 18:50:40|13989.97|13869.97|13990.71|13870.71|13991.68|13871.68|13989.97|13869.97|7
1625338250000|2021-07-03 18:50:50|13990.67|13870.67|13991.47|13871.47|13991.47|13871.47|13990.67|13870.67|10
1625338260000|2021-07-03 18:51:00|13991.85|13871.85|13991.18|13871.18|13991.85|13871.85|13990.93|13870.93|10
1625338270000|2021-07-03 18:51:10|13991.03|13871.03|13990.95|13870.95|13991.03|13871.03|13990.45|13870.45|8
1625338280000|2021-07-03 18:51:20|13990.93|13870.93|13990.42|13870.42|13991.31|13871.31|13990.42|13870.42|10
1625338290000|2021-07-03 18:51:30|13990.93|13870.93|13990.74|13870.74|13991.75|13871.75|13990.74|13870.74|9
1625338300000|2021-07-03 18:51:40|13991.02|13871.02|13990.6|13870.6|13991.23|13871.23|13990.42|13870.42|9
1625338310000|2021-07-03 18:51:50|13990.62|13870.62|13991.92|13871.92|13992.18|13872.18|13990.62|13870.62|10
1625338320000|2021-07-03 18:52:00|13991.84|13871.84|13991.95|13871.95|13992|13872|13991.02|13871.02|10
1625338330000|2021-07-03 18:52:10|13992.04|13872.04|13991.35|13871.35|13992.04|13872.04|13990.96|13870.96|9
1625338340000|2021-07-03 18:52:20|13990.96|13870.96|13991.01|13871.01|13991.24|13871.24|13990.96|13870.96|8
1625338350000|2021-07-03 18:52:30|13990.85|13870.85|13991|13871|13991.02|13871.02|13990.8|13870.8|8
1625338360000|2021-07-03 18:52:40|13991.08|13871.08|13990.39|13870.39|13991.08|13871.08|13989.97|13869.97|10
1625338370000|2021-07-03 18:52:50|13990.59|13870.59|13988.11|13868.11|13990.59|13870.59|13988.11|13868.11|9
1625338380000|2021-07-03 18:53:00|13988.1|13868.1|13989.08|13869.08|13989.08|13869.08|13988.1|13868.1|5
1625338390000|2021-07-03 18:53:10|13989.02|13869.02|13988.19|13868.19|13989.06|13869.06|13988.19|13868.19|7
1625338400000|2021-07-03 18:53:20|13988.35|13868.35|13989.85|13869.85|13989.85|13869.85|13988.35|13868.35|9
1625338410000|2021-07-03 18:53:30|13989.95|13869.95|13990.34|13870.34|13991.1|13871.1|13989.95|13869.95|9
1625338420000|2021-07-03 18:53:40|13990.38|13870.38|13990.63|13870.63|13991.18|13871.18|13990.37|13870.37|9
1625338430000|2021-07-03 18:53:50|13990.42|13870.42|13990.5|13870.5|13990.66|13870.66|13990.36|13870.36|9
1625338440000|2021-07-03 18:54:00|13990.48|13870.48|13991.87|13871.87|13991.87|13871.87|13990.3|13870.3|10
1625338450000|2021-07-03 18:54:10|13992.06|13872.06|13992.95|13872.95|13992.95|13872.95|13991.92|13871.92|9
1625338460000|2021-07-03 18:54:20|13992.89|13872.89|13992.22|13872.22|13993.38|13873.38|13992.21|13872.21|10
1625338470000|2021-07-03 18:54:30|13992.3|13872.3|13992.58|13872.58|13992.99|13872.99|13992.3|13872.3|9
1625338480000|2021-07-03 18:54:40|13992.74|13872.74|13992.65|13872.65|13992.86|13872.86|13992.57|13872.57|9
1625338490000|2021-07-03 18:54:50|13992.69|13872.69|13991.36|13871.36|13992.72|13872.72|13991.36|13871.36|10
1625338500000|2021-07-03 18:55:00|13990.39|13870.39|13991.17|13871.17|13991.71|13871.71|13990.39|13870.39|7
1625338510000|2021-07-03 18:55:10|13991.2|13871.2|13991.93|13871.93|13991.93|13871.93|13990.32|13870.32|8
1625338520000|2021-07-03 18:55:20|13991.72|13871.72|13991.88|13871.88|13992.1|13872.1|13991.57|13871.57|10
1625338530000|2021-07-03 18:55:30|13991.84|13871.84|13992.53|13872.53|13992.55|13872.55|13991.84|13871.84|8
1625338540000|2021-07-03 18:55:40|13992.68|13872.68|13993.22|13873.22|13993.24|13873.24|13992.68|13872.68|7
1625338550000|2021-07-03 18:55:50|13993.42|13873.42|13993.67|13873.67|13994.06|13874.06|13993.19|13873.19|9
1625338560000|2021-07-03 18:56:00|13993.68|13873.68|13994.92|13874.92|13994.92|13874.92|13993.68|13873.68|6
1625338570000|2021-07-03 18:56:10|13994.11|13874.11|13993.53|13873.53|13994.11|13874.11|13992.87|13872.87|9
1625338580000|2021-07-03 18:56:20|13993.51|13873.51|13992.63|13872.63|13993.51|13873.51|13992.63|13872.63|10
1625338590000|2021-07-03 18:56:30|13992.62|13872.62|13990.3|13870.3|13992.63|13872.63|13990.3|13870.3|7
1625338600000|2021-07-03 18:56:40|13990.39|13870.39|13990.55|13870.55|13991.13|13871.13|13989.65|13869.65|9
1625338610000|2021-07-03 18:56:50|13990.71|13870.71|13990.53|13870.53|13990.71|13870.71|13990.53|13870.53|6
1625338620000|2021-07-03 18:57:00|13990.41|13870.41|13989.69|13869.69|13990.41|13870.41|13989.56|13869.56|6
1625338630000|2021-07-03 18:57:10|13989.64|13869.64|13990.52|13870.52|13990.52|13870.52|13989.59|13869.59|6
1625338640000|2021-07-03 18:57:20|13990.51|13870.51|13990.54|13870.54|13990.66|13870.66|13990.51|13870.51|7
1625338650000|2021-07-03 18:57:30|13990.1|13870.1|13990.64|13870.64|13990.64|13870.64|13990.1|13870.1|8
1625338660000|2021-07-03 18:57:40|13990.58|13870.58|13991.3|13871.3|13991.3|13871.3|13990.58|13870.58|8
1625338670000|2021-07-03 18:57:50|13991.29|13871.29|13991.08|13871.08|13991.29|13871.29|13990.25|13870.25|8
1625338680000|2021-07-03 18:58:00|13991.2|13871.2|13990.3|13870.3|13991.2|13871.2|13990.16|13870.16|6
1625338690000|2021-07-03 18:58:10|13990.38|13870.38|13990.98|13870.98|13991.16|13871.16|13990.27|13870.27|9
1625338700000|2021-07-03 18:58:20|13990.88|13870.88|13986.52|13866.52|13990.88|13870.88|13986.52|13866.52|10
1625338710000|2021-07-03 18:58:30|13986.41|13866.41|13985.97|13865.97|13986.43|13866.43|13985.97|13865.97|5
1625338720000|2021-07-03 18:58:40|13985.84|13865.84|13983.98|13863.98|13985.84|13865.84|13983.66|13863.66|9
1625338730000|2021-07-03 18:58:50|13984.95|13864.95|13983.56|13863.56|13984.97|13864.97|13983.49|13863.49|10
1625338740000|2021-07-03 18:59:00|13983.54|13863.54|13981.74|13861.74|13983.54|13863.54|13981.74|13861.74|9
1625338750000|2021-07-03 18:59:10|13981.39|13861.39|13980.22|13860.22|13981.39|13861.39|13980.2|13860.2|10
1625338760000|2021-07-03 18:59:20|13980.2|13860.2|13976.7|13856.7|13980.2|13860.2|13976.7|13856.7|7
1625338770000|2021-07-03 18:59:30|13976.68|13856.68|13972.48|13852.48|13976.69|13856.69|13972.48|13852.48|10
1625338780000|2021-07-03 18:59:40|13971.42|13851.42|13965.72|13845.72|13971.42|13851.42|13965.72|13845.72|9
1625338790000|2021-07-03 18:59:50|13965.48|13845.48|13963.27|13843.27|13965.48|13845.48|13963.27|13843.27|9
1625338800000|2021-07-03 19:00:00|13963.1|13843.1|13963.2|13843.2|13963.84|13843.84|13963.1|13843.1|10
1625338810000|2021-07-03 19:00:10|13963.33|13843.33|13961.23|13841.23|13963.43|13843.43|13961.23|13841.23|10
1625338820000|2021-07-03 19:00:20|13961.89|13841.89|13957.88|13837.88|13961.89|13841.89|13957.88|13837.88|9
1625338830000|2021-07-03 19:00:30|13957.34|13837.34|13955.67|13835.67|13957.34|13837.34|13955.34|13835.34|10
1625338840000|2021-07-03 19:00:40|13955.3|13835.3|13953.73|13833.73|13955.3|13835.3|13953.73|13833.73|10
1625338850000|2021-07-03 19:00:50|13953.1|13833.1|13943.65|13823.65|13953.1|13833.1|13943.38|13823.38|9
1625338860000|2021-07-03 19:01:00|13943.02|13823.02|13939.31|13819.31|13943.02|13823.02|13939.31|13819.31|10
1625338870000|2021-07-03 19:01:10|13939.89|13819.89|13941.62|13821.62|13942.21|13822.21|13939.89|13819.89|9
1625338880000|2021-07-03 19:01:20|13942.56|13822.56|13942.52|13822.52|13943.51|13823.51|13942.51|13822.51|8
1625338890000|2021-07-03 19:01:30|13942.39|13822.39|13942.5|13822.5|13942.77|13822.77|13942.24|13822.24|10
1625338900000|2021-07-03 19:01:40|13942.79|13822.79|13944.03|13824.03|13944.08|13824.08|13942.79|13822.79|10
1625338910000|2021-07-03 19:01:50|13943.88|13823.88|13943.38|13823.38|13944.08|13824.08|13943.38|13823.38|9
1625338920000|2021-07-03 19:02:00|13943.1|13823.1|13944.61|13824.61|13944.61|13824.61|13942.98|13822.98|9
1625338930000|2021-07-03 19:02:10|13944.79|13824.79|13946.17|13826.17|13946.19|13826.19|13944.79|13824.79|9
1625338940000|2021-07-03 19:02:20|13946.2|13826.2|13943.89|13823.89|13946.51|13826.51|13943.89|13823.89|10
1625338950000|2021-07-03 19:02:30|13943.87|13823.87|13943.23|13823.23|13943.87|13823.87|13942.63|13822.63|10
1625338960000|2021-07-03 19:02:40|13943.21|13823.21|13943.28|13823.28|13943.62|13823.62|13943.15|13823.15|9
1625338970000|2021-07-03 19:02:50|13943.26|13823.26|13942.2|13822.2|13943.26|13823.26|13942.02|13822.02|10
1625338980000|2021-07-03 19:03:00|13942.37|13822.37|13943.06|13823.06|13943.25|13823.25|13942.37|13822.37|9
1625338990000|2021-07-03 19:03:10|13942.55|13822.55|13942.94|13822.94|13943.49|13823.49|13942.47|13822.47|10
1625339000000|2021-07-03 19:03:20|13942.68|13822.68|13942.61|13822.61|13942.83|13822.83|13942.61|13822.61|9
1625339010000|2021-07-03 19:03:30|13943.42|13823.42|13943.78|13823.78|13943.87|13823.87|13942.67|13822.67|10
1625339020000|2021-07-03 19:03:40|13943.69|13823.69|13944.95|13824.95|13944.95|13824.95|13943.69|13823.69|8
1625339030000|2021-07-03 19:03:50|13944.96|13824.96|13944.04|13824.04|13945.26|13825.26|13943.97|13823.97|10
1625339040000|2021-07-03 19:04:00|13943.54|13823.54|13943.35|13823.35|13944.11|13824.11|13943.35|13823.35|10
1625339050000|2021-07-03 19:04:10|13943.37|13823.37|13945.09|13825.09|13945.09|13825.09|13943.37|13823.37|8
1625339060000|2021-07-03 19:04:20|13945.26|13825.26|13945.12|13825.12|13945.83|13825.83|13945.12|13825.12|10
1625339070000|2021-07-03 19:04:30|13945.03|13825.03|13945.61|13825.61|13945.61|13825.61|13944.86|13824.86|9
1625339080000|2021-07-03 19:04:40|13944.1|13824.1|13943.2|13823.2|13944.1|13824.1|13943.15|13823.15|8
1625339090000|2021-07-03 19:04:50|13943|13823|13942.22|13822.22|13943|13823|13941.59|13821.59|8
1625339100000|2021-07-03 19:05:00|13942.98|13822.98|13941.5|13821.5|13942.99|13822.99|13941.5|13821.5|10
1625339110000|2021-07-03 19:05:10|13941.44|13821.44|13941.2|13821.2|13941.9|13821.9|13941.14|13821.14|9
1625339120000|2021-07-03 19:05:20|13941.06|13821.06|13941.01|13821.01|13941.13|13821.13|13940.29|13820.29|9
1625339130000|2021-07-03 19:05:30|13941.4|13821.4|13944.22|13824.22|13944.22|13824.22|13941.4|13821.4|9
1625339140000|2021-07-03 19:05:40|13944.15|13824.15|13944.66|13824.66|13945.1|13825.1|13943.95|13823.95|9
1625339150000|2021-07-03 19:05:50|13945.17|13825.17|13947.63|13827.63|13948|13828|13945.17|13825.17|9
1625339160000|2021-07-03 19:06:00|13947.84|13827.84|13948.15|13828.15|13948.15|13828.15|13947.84|13827.84|8
1625339170000|2021-07-03 19:06:10|13948.13|13828.13|13950.11|13830.11|13950.11|13830.11|13948.1|13828.1|9
1625339180000|2021-07-03 19:06:20|13949.89|13829.89|13950.97|13830.97|13950.97|13830.97|13949.89|13829.89|9
1625339190000|2021-07-03 19:06:30|13950.95|13830.95|13953.34|13833.34|13953.34|13833.34|13950.95|13830.95|10
1625339200000|2021-07-03 19:06:40|13953.53|13833.53|13954.55|13834.55|13954.55|13834.55|13953.53|13833.53|10
1625339210000|2021-07-03 19:06:50|13954.47|13834.47|13957.34|13837.34|13957.34|13837.34|13954.47|13834.47|10
1625339220000|2021-07-03 19:07:00|13957.59|13837.59|13957.34|13837.34|13957.59|13837.59|13955.98|13835.98|10
1625339230000|2021-07-03 19:07:10|13957.32|13837.32|13959.53|13839.53|13959.53|13839.53|13957.32|13837.32|8
1625339240000|2021-07-03 19:07:20|13959.51|13839.51|13959.78|13839.78|13959.92|13839.92|13959.51|13839.51|9
1625339250000|2021-07-03 19:07:30|13960.09|13840.09|13962.06|13842.06|13962.06|13842.06|13960.07|13840.07|10
1625339260000|2021-07-03 19:07:40|13962.22|13842.22|13965.6|13845.6|13965.66|13845.66|13962.22|13842.22|10
1625339270000|2021-07-03 19:07:50|13966.37|13846.37|13964.92|13844.92|13966.59|13846.59|13964.92|13844.92|9
1625339280000|2021-07-03 19:08:00|13965.22|13845.22|13964.76|13844.76|13966.04|13846.04|13964.76|13844.76|9
1625339290000|2021-07-03 19:08:10|13964.68|13844.68|13962.81|13842.81|13964.68|13844.68|13962.81|13842.81|10
1625339300000|2021-07-03 19:08:20|13962.63|13842.63|13959.83|13839.83|13962.7|13842.7|13959.83|13839.83|10
1625339310000|2021-07-03 19:08:30|13959.46|13839.46|13960.21|13840.21|13960.43|13840.43|13958.94|13838.94|10
1625339320000|2021-07-03 19:08:40|13960.15|13840.15|13962.29|13842.29|13963.03|13843.03|13960.15|13840.15|8
1625339330000|2021-07-03 19:08:50|13962.52|13842.52|13964.37|13844.37|13964.37|13844.37|13962.52|13842.52|9
1625339340000|2021-07-03 19:09:00|13964.6|13844.6|13967.2|13847.2|13967.2|13847.2|13964.52|13844.52|7
1625339350000|2021-07-03 19:09:10|13967.29|13847.29|13968.47|13848.47|13968.7|13848.7|13967.29|13847.29|10
1625339360000|2021-07-03 19:09:20|13968.96|13848.96|13969.62|13849.62|13969.65|13849.65|13968.96|13848.96|9
1625339370000|2021-07-03 19:09:30|13969.71|13849.71|13969.05|13849.05|13969.93|13849.93|13968.99|13848.99|10
1625339380000|2021-07-03 19:09:40|13969.11|13849.11|13968.94|13848.94|13969.11|13849.11|13968.7|13848.7|8
1625339390000|2021-07-03 19:09:50|13969|13849|13967.97|13847.97|13969|13849|13967.97|13847.97|9
1625339400000|2021-07-03 19:10:00|13967.73|13847.73|13967.76|13847.76|13967.76|13847.76|13966.96|13846.96|9
1625339410000|2021-07-03 19:10:10|13968.06|13848.06|13967.81|13847.81|13968.06|13848.06|13966.9|13846.9|9
1625339420000|2021-07-03 19:10:20|13967.77|13847.77|13968.55|13848.55|13968.55|13848.55|13967.77|13847.77|8
1625339430000|2021-07-03 19:10:30|13968.08|13848.08|13966.77|13846.77|13968.09|13848.09|13966.19|13846.19|10
1625339440000|2021-07-03 19:10:40|13965.84|13845.84|13964.31|13844.31|13965.84|13845.84|13964.31|13844.31|10
1625339450000|2021-07-03 19:10:50|13964.29|13844.29|13962.81|13842.81|13964.29|13844.29|13962.81|13842.81|6
1625339460000|2021-07-03 19:11:00|13962.71|13842.71|13963.72|13843.72|13964.18|13844.18|13962.62|13842.62|9
1625339470000|2021-07-03 19:11:10|13963.04|13843.04|13963.39|13843.39|13963.49|13843.49|13962.73|13842.73|9
1625339480000|2021-07-03 19:11:20|13963.52|13843.52|13964.8|13844.8|13964.8|13844.8|13963.52|13843.52|10
1625339490000|2021-07-03 19:11:30|13964.79|13844.79|13965.56|13845.56|13965.56|13845.56|13964.25|13844.25|7
1625339500000|2021-07-03 19:11:40|13965.46|13845.46|13963.26|13843.26|13965.58|13845.58|13963.26|13843.26|10
1625339510000|2021-07-03 19:11:50|13963.4|13843.4|13964.38|13844.38|13964.38|13844.38|13963.4|13843.4|9
1625339520000|2021-07-03 19:12:00|13964.47|13844.47|13965.05|13845.05|13965.05|13845.05|13964.36|13844.36|10
1625339530000|2021-07-03 19:12:10|13965.06|13845.06|13965.6|13845.6|13965.75|13845.75|13965.05|13845.05|9
1625339540000|2021-07-03 19:12:20|13965.57|13845.57|13966.28|13846.28|13966.5|13846.5|13965.57|13845.57|7
1625339550000|2021-07-03 19:12:30|13966.46|13846.46|13969.52|13849.52|13969.52|13849.52|13966.45|13846.45|9
1625339560000|2021-07-03 19:12:40|13969.51|13849.51|13970.85|13850.85|13971.19|13851.19|13969.51|13849.51|9
1625339570000|2021-07-03 19:12:50|13970.84|13850.84|13970.66|13850.66|13970.84|13850.84|13970.2|13850.2|9
1625339580000|2021-07-03 19:13:00|13970.65|13850.65|13971.74|13851.74|13971.74|13851.74|13970.65|13850.65|9
1625339590000|2021-07-03 19:13:10|13971.71|13851.71|13971.55|13851.55|13972.33|13852.33|13971.55|13851.55|10
1625339600000|2021-07-03 19:13:20|13972.61|13852.61|13972.85|13852.85|13972.93|13852.93|13972.61|13852.61|8
1625339610000|2021-07-03 19:13:30|13972.82|13852.82|13973.88|13853.88|13973.88|13853.88|13972.69|13852.69|9
1625339620000|2021-07-03 19:13:40|13973.85|13853.85|13970.75|13850.75|13973.85|13853.85|13970.59|13850.59|8
1625339630000|2021-07-03 19:13:50|13969.92|13849.92|13968.01|13848.01|13969.92|13849.92|13967.71|13847.71|10
1625339640000|2021-07-03 19:14:00|13967.99|13847.99|13967.84|13847.84|13968|13848|13967.39|13847.39|8
1625339650000|2021-07-03 19:14:10|13967.8|13847.8|13965.95|13845.95|13967.8|13847.8|13965.19|13845.19|10
1625339660000|2021-07-03 19:14:20|13965.93|13845.93|13964.81|13844.81|13965.94|13845.94|13964.81|13844.81|9
1625339670000|2021-07-03 19:14:30|13964.66|13844.66|13965.39|13845.39|13965.39|13845.39|13964.4|13844.4|8
1625339680000|2021-07-03 19:14:40|13964.6|13844.6|13963.24|13843.24|13964.6|13844.6|13963.23|13843.23|8
1625339690000|2021-07-03 19:14:50|13963.27|13843.27|13962.85|13842.85|13963.31|13843.31|13962.66|13842.66|8
1625339700000|2021-07-03 19:15:00|13963.56|13843.56|13965.42|13845.42|13965.42|13845.42|13962.59|13842.59|10
1625339710000|2021-07-03 19:15:10|13965.19|13845.19|13964.55|13844.55|13965.29|13845.29|13964.54|13844.54|9
1625339720000|2021-07-03 19:15:20|13964.5|13844.5|13961.78|13841.78|13964.5|13844.5|13961.78|13841.78|10
1625339730000|2021-07-03 19:15:30|13960.32|13840.32|13959.68|13839.68|13960.32|13840.32|13959.27|13839.27|9
1625339740000|2021-07-03 19:15:40|13959.66|13839.66|13957.93|13837.93|13959.75|13839.75|13957|13837|10
1625339750000|2021-07-03 19:15:50|13957.98|13837.98|13956.63|13836.63|13958.14|13838.14|13956.63|13836.63|10
1625339760000|2021-07-03 19:16:00|13956.73|13836.73|13957.02|13837.02|13957.4|13837.4|13956.73|13836.73|9
1625339770000|2021-07-03 19:16:10|13957.2|13837.2|13957.87|13837.87|13957.87|13837.87|13956.64|13836.64|10
1625339780000|2021-07-03 19:16:20|13958.24|13838.24|13959.4|13839.4|13959.4|13839.4|13958.24|13838.24|10
1625339790000|2021-07-03 19:16:30|13959.48|13839.48|13959.28|13839.28|13959.51|13839.51|13958.93|13838.93|10
1625339800000|2021-07-03 19:16:40|13959.14|13839.14|13957.81|13837.81|13959.24|13839.24|13957.81|13837.81|10
1625339810000|2021-07-03 19:16:50|13958.07|13838.07|13959.12|13839.12|13959.2|13839.2|13958.07|13838.07|9
1625339820000|2021-07-03 19:17:00|13959.33|13839.33|13958.88|13838.88|13959.36|13839.36|13958.15|13838.15|8
1625339830000|2021-07-03 19:17:10|13958.81|13838.81|13958.22|13838.22|13958.81|13838.81|13957.85|13837.85|9
1625339840000|2021-07-03 19:17:20|13958.23|13838.23|13956.98|13836.98|13958.64|13838.64|13956.98|13836.98|10
1625339850000|2021-07-03 19:17:30|13957|13837|13956.51|13836.51|13957|13837|13956.51|13836.51|9
1625339860000|2021-07-03 19:17:40|13956.42|13836.42|13957.14|13837.14|13957.14|13837.14|13956.4|13836.4|9
1625339870000|2021-07-03 19:17:50|13957.34|13837.34|13957.37|13837.37|13958.31|13838.31|13957.34|13837.34|10
1625339880000|2021-07-03 19:18:00|13957.2|13837.2|13957.58|13837.58|13957.76|13837.76|13957.2|13837.2|10
1625339890000|2021-07-03 19:18:10|13957.59|13837.59|13958.52|13838.52|13958.63|13838.63|13957.58|13837.58|8
1625339900000|2021-07-03 19:18:20|13958.62|13838.62|13960.87|13840.87|13960.87|13840.87|13958.56|13838.56|10
1625339910000|2021-07-03 19:18:30|13960.67|13840.67|13965.88|13845.88|13966.01|13846.01|13960.67|13840.67|10
1625339920000|2021-07-03 19:18:40|13966.18|13846.18|13970.46|13850.46|13970.46|13850.46|13966.04|13846.04|10
1625339930000|2021-07-03 19:18:50|13970.38|13850.38|13971.78|13851.78|13971.78|13851.78|13970.38|13850.38|10
1625339940000|2021-07-03 19:19:00|13971.73|13851.73|13971.57|13851.57|13971.81|13851.81|13971.53|13851.53|8
1625339950000|2021-07-03 19:19:10|13971.51|13851.51|13970.86|13850.86|13971.91|13851.91|13970.86|13850.86|8
1625339960000|2021-07-03 19:19:20|13971.32|13851.32|13971.08|13851.08|13971.58|13851.58|13971.07|13851.07|10
1625339970000|2021-07-03 19:19:30|13971.1|13851.1|13972.84|13852.84|13973.22|13853.22|13971.1|13851.1|9
1625339980000|2021-07-03 19:19:40|13972.62|13852.62|13972.1|13852.1|13972.71|13852.71|13972.1|13852.1|9
1625339990000|2021-07-03 19:19:50|13972.08|13852.08|13969.04|13849.04|13972.4|13852.4|13968.96|13848.96|9
1625340000000|2021-07-03 19:20:00|13968.97|13848.97|13968.46|13848.46|13969.21|13849.21|13968.46|13848.46|9
1625340010000|2021-07-03 19:20:10|13968.25|13848.25|13969.47|13849.47|13969.47|13849.47|13968.13|13848.13|7
1625340020000|2021-07-03 19:20:20|13969.61|13849.61|13970.55|13850.55|13970.55|13850.55|13969.42|13849.42|9
1625340030000|2021-07-03 19:20:30|13970.48|13850.48|13968.69|13848.69|13970.5|13850.5|13968.69|13848.69|9
1625340040000|2021-07-03 19:20:40|13968.19|13848.19|13965.41|13845.41|13968.19|13848.19|13965.41|13845.41|10
1625340050000|2021-07-03 19:20:50|13965.38|13845.38|13963.51|13843.51|13965.38|13845.38|13962.94|13842.94|9
1625340060000|2021-07-03 19:21:00|13962.47|13842.47|13961.89|13841.89|13962.65|13842.65|13961.84|13841.84|9
1625340070000|2021-07-03 19:21:10|13961.84|13841.84|13960.24|13840.24|13961.84|13841.84|13960.18|13840.18|10
1625340080000|2021-07-03 19:21:20|13960.14|13840.14|13960.12|13840.12|13960.19|13840.19|13958.66|13838.66|9
1625340090000|2021-07-03 19:21:30|13959.88|13839.88|13961.3|13841.3|13961.3|13841.3|13959.88|13839.88|8
1625340100000|2021-07-03 19:21:40|13961.52|13841.52|13960.03|13840.03|13961.53|13841.53|13960.03|13840.03|9
1625340110000|2021-07-03 19:21:50|13959.7|13839.7|13957.65|13837.65|13959.7|13839.7|13957.65|13837.65|10
1625340120000|2021-07-03 19:22:00|13957.47|13837.47|13958.2|13838.2|13958.3|13838.3|13957.16|13837.16|8
1625340130000|2021-07-03 19:22:10|13957.32|13837.32|13958.03|13838.03|13958.03|13838.03|13957.29|13837.29|9
1625340140000|2021-07-03 19:22:20|13958.27|13838.27|13960.72|13840.72|13960.72|13840.72|13958.2|13838.2|10
1625340150000|2021-07-03 19:22:30|13960.73|13840.73|13963.33|13843.33|13963.36|13843.36|13960.73|13840.73|9
1625340160000|2021-07-03 19:22:40|13963.32|13843.32|13961.7|13841.7|13963.66|13843.66|13961.7|13841.7|8
1625340170000|2021-07-03 19:22:50|13961.64|13841.64|13961.7|13841.7|13961.7|13841.7|13961.3|13841.3|8
1625340180000|2021-07-03 19:23:00|13961.8|13841.8|13960.9|13840.9|13961.96|13841.96|13960.76|13840.76|10
1625340190000|2021-07-03 19:23:10|13960.73|13840.73|13962.09|13842.09|13962.19|13842.19|13960.73|13840.73|9
1625340200000|2021-07-03 19:23:20|13962.38|13842.38|13963.29|13843.29|13963.29|13843.29|13962.38|13842.38|9
1625340210000|2021-07-03 19:23:30|13963.37|13843.37|13962.84|13842.84|13963.95|13843.95|13962.84|13842.84|8
1625340220000|2021-07-03 19:23:40|13963.01|13843.01|13962.32|13842.32|13963.07|13843.07|13962.3|13842.3|8
1625340230000|2021-07-03 19:23:50|13962.23|13842.23|13963.23|13843.23|13963.26|13843.26|13962.08|13842.08|9
1625340240000|2021-07-03 19:24:00|13963.31|13843.31|13963.62|13843.62|13963.62|13843.62|13963.21|13843.21|9
1625340250000|2021-07-03 19:24:10|13963.56|13843.56|13960.48|13840.48|13963.56|13843.56|13960.48|13840.48|9
1625340260000|2021-07-03 19:24:20|13960.44|13840.44|13957.44|13837.44|13960.91|13840.91|13957.44|13837.44|10
1625340270000|2021-07-03 19:24:30|13957.47|13837.47|13957.25|13837.25|13957.71|13837.71|13957.07|13837.07|9
1625340280000|2021-07-03 19:24:40|13957.13|13837.13|13957.14|13837.14|13957.24|13837.24|13956.97|13836.97|9
1625340290000|2021-07-03 19:24:50|13957.22|13837.22|13956.68|13836.68|13958.28|13838.28|13956.68|13836.68|7
1625340300000|2021-07-03 19:25:00|13956.69|13836.69|13957.03|13837.03|13957.03|13837.03|13956.69|13836.69|10
1625340310000|2021-07-03 19:25:10|13957.23|13837.23|13956.93|13836.93|13957.27|13837.27|13956.72|13836.72|10
1625340320000|2021-07-03 19:25:20|13956.95|13836.95|13956.21|13836.21|13957.32|13837.32|13956.16|13836.16|10
1625340330000|2021-07-03 19:25:30|13956.58|13836.58|13956.53|13836.53|13956.75|13836.75|13955.91|13835.91|9
1625340340000|2021-07-03 19:25:40|13956.52|13836.52|13957.56|13837.56|13957.59|13837.59|13956.52|13836.52|8
1625340350000|2021-07-03 19:25:50|13957.79|13837.79|13958.3|13838.3|13958.39|13838.39|13957.79|13837.79|7
1625340360000|2021-07-03 19:26:00|13958.25|13838.25|13961.89|13841.89|13961.89|13841.89|13958.25|13838.25|9
1625340370000|2021-07-03 19:26:10|13962.29|13842.29|13962.18|13842.18|13962.91|13842.91|13962.02|13842.02|9
1625340380000|2021-07-03 19:26:20|13962.33|13842.33|13965.17|13845.17|13965.34|13845.34|13962.33|13842.33|9
1625340390000|2021-07-03 19:26:30|13965.31|13845.31|13966.76|13846.76|13966.78|13846.78|13965.31|13845.31|6
1625340400000|2021-07-03 19:26:40|13966.72|13846.72|13967.82|13847.82|13967.88|13847.88|13966.72|13846.72|9
1625340410000|2021-07-03 19:26:50|13968.6|13848.6|13969.29|13849.29|13969.29|13849.29|13968.34|13848.34|8
1625340420000|2021-07-03 19:27:00|13969.24|13849.24|13970|13850|13970.19|13850.19|13968.73|13848.73|9
1625340430000|2021-07-03 19:27:10|13969.88|13849.88|13968.97|13848.97|13969.91|13849.91|13968.71|13848.71|10
1625340440000|2021-07-03 19:27:20|13969.5|13849.5|13969.54|13849.54|13969.85|13849.85|13969.43|13849.43|8
1625340450000|2021-07-03 19:27:30|13969.66|13849.66|13967.19|13847.19|13969.66|13849.66|13967.19|13847.19|10
1625340460000|2021-07-03 19:27:40|13966.83|13846.83|13964.94|13844.94|13966.84|13846.84|13964.65|13844.65|10
1625340470000|2021-07-03 19:27:50|13964.31|13844.31|13964.66|13844.66|13964.84|13844.84|13964.31|13844.31|8
1625340480000|2021-07-03 19:28:00|13965.71|13845.71|13964.38|13844.38|13966.06|13846.06|13964.38|13844.38|9
1625340490000|2021-07-03 19:28:10|13965.22|13845.22|13965.24|13845.24|13965.93|13845.93|13965.13|13845.13|8
1625340500000|2021-07-03 19:28:20|13965.04|13845.04|13962.61|13842.61|13965.04|13845.04|13962.61|13842.61|10
1625340510000|2021-07-03 19:28:30|13962.92|13842.92|13962.98|13842.98|13962.98|13842.98|13961.52|13841.52|6
1625340520000|2021-07-03 19:28:40|13962.6|13842.6|13963.11|13843.11|13963.3|13843.3|13962.52|13842.52|9
1625340530000|2021-07-03 19:28:50|13963.1|13843.1|13962.48|13842.48|13963.54|13843.54|13962.48|13842.48|6
1625340540000|2021-07-03 19:29:00|13962.41|13842.41|13963.02|13843.02|13963.47|13843.47|13962.3|13842.3|10
1625340550000|2021-07-03 19:29:10|13962.51|13842.51|13958.95|13838.95|13962.51|13842.51|13958.95|13838.95|10
1625340560000|2021-07-03 19:29:20|13958.87|13838.87|13959.62|13839.62|13959.62|13839.62|13958.75|13838.75|10
1625340570000|2021-07-03 19:29:30|13960.03|13840.03|13959.69|13839.69|13960.03|13840.03|13959.6|13839.6|7
1625340580000|2021-07-03 19:29:40|13960.08|13840.08|13959.61|13839.61|13960.31|13840.31|13959.37|13839.37|8
1625340590000|2021-07-03 19:29:50|13959.75|13839.75|13959.86|13839.86|13960.01|13840.01|13959.66|13839.66|9
1625340600000|2021-07-03 19:30:00|13959.73|13839.73|13958.69|13838.69|13959.73|13839.73|13957.77|13837.77|8
1625340610000|2021-07-03 19:30:10|13958.9|13838.9|13958.61|13838.61|13958.92|13838.92|13957.62|13837.62|10
1625340620000|2021-07-03 19:30:20|13958.77|13838.77|13961.17|13841.17|13961.31|13841.31|13958.77|13838.77|10
1625340630000|2021-07-03 19:30:30|13960.97|13840.97|13964.48|13844.48|13964.48|13844.48|13960.97|13840.97|9
1625340640000|2021-07-03 19:30:40|13964.47|13844.47|13965.58|13845.58|13965.58|13845.58|13964.05|13844.05|8
1625340650000|2021-07-03 19:30:50|13965.62|13845.62|13966.58|13846.58|13966.59|13846.59|13965.61|13845.61|9
1625340660000|2021-07-03 19:31:00|13966.62|13846.62|13968.43|13848.43|13968.43|13848.43|13966.48|13846.48|9
1625340670000|2021-07-03 19:31:10|13968.47|13848.47|13973.17|13853.17|13973.17|13853.17|13968.47|13848.47|10
1625340680000|2021-07-03 19:31:20|13973.18|13853.18|13973.06|13853.06|13973.51|13853.51|13973.04|13853.04|8
1625340690000|2021-07-03 19:31:30|13972.99|13852.99|13973.38|13853.38|13973.39|13853.39|13972.99|13852.99|9
1625340700000|2021-07-03 19:31:40|13973.81|13853.81|13974.44|13854.44|13974.56|13854.56|13973.81|13853.81|10
1625340710000|2021-07-03 19:31:50|13974.34|13854.34|13973.5|13853.5|13974.41|13854.41|13973.5|13853.5|10
1625340720000|2021-07-03 19:32:00|13973.09|13853.09|13969.94|13849.94|13973.09|13853.09|13969.94|13849.94|10
1625340730000|2021-07-03 19:32:10|13969.8|13849.8|13969.8|13849.8|13969.94|13849.94|13968.61|13848.61|10
1625340740000|2021-07-03 19:32:20|13969.86|13849.86|13970.45|13850.45|13971.5|13851.5|13969.85|13849.85|10
1625340750000|2021-07-03 19:32:30|13970.4|13850.4|13971.08|13851.08|13971.68|13851.68|13970.38|13850.38|9
1625340760000|2021-07-03 19:32:40|13971.22|13851.22|13971.28|13851.28|13971.77|13851.77|13971.22|13851.22|10
1625340770000|2021-07-03 19:32:50|13971.3|13851.3|13968.2|13848.2|13971.3|13851.3|13968.2|13848.2|10
1625340780000|2021-07-03 19:33:00|13967.95|13847.95|13967.55|13847.55|13967.95|13847.95|13966.7|13846.7|9
1625340790000|2021-07-03 19:33:10|13966.76|13846.76|13968.93|13848.93|13968.93|13848.93|13966.68|13846.68|10
1625340800000|2021-07-03 19:33:20|13969.14|13849.14|13969.59|13849.59|13969.83|13849.83|13969.14|13849.14|9
1625340810000|2021-07-03 19:33:30|13969.61|13849.61|13970.32|13850.32|13970.47|13850.47|13969.61|13849.61|8
1625340820000|2021-07-03 19:33:40|13970.07|13850.07|13970.11|13850.11|13970.68|13850.68|13970.06|13850.06|9
1625340830000|2021-07-03 19:33:50|13969.86|13849.86|13970.95|13850.95|13971.07|13851.07|13969.86|13849.86|10
1625340840000|2021-07-03 19:34:00|13970.98|13850.98|13970.57|13850.57|13970.98|13850.98|13970.47|13850.47|10
1625340850000|2021-07-03 19:34:10|13970.58|13850.58|13970.59|13850.59|13970.59|13850.59|13970.39|13850.39|10
1625340860000|2021-07-03 19:34:20|13970.47|13850.47|13971.04|13851.04|13971.04|13851.04|13970.47|13850.47|10
1625340870000|2021-07-03 19:34:30|13971.69|13851.69|13969.99|13849.99|13971.7|13851.7|13969.68|13849.68|10
1625340880000|2021-07-03 19:34:40|13970.07|13850.07|13970.52|13850.52|13970.71|13850.71|13970.07|13850.07|10
1625340890000|2021-07-03 19:34:50|13970.66|13850.66|13970.52|13850.52|13970.66|13850.66|13970.38|13850.38|7
1625340900000|2021-07-03 19:35:00|13970.79|13850.79|13971.01|13851.01|13971.92|13851.92|13970.78|13850.78|9
1625340910000|2021-07-03 19:35:10|13970.77|13850.77|13970.43|13850.43|13970.77|13850.77|13969.64|13849.64|10
1625340920000|2021-07-03 19:35:20|13970.07|13850.07|13969.27|13849.27|13970.1|13850.1|13969.27|13849.27|9
1625340930000|2021-07-03 19:35:30|13969.43|13849.43|13967.12|13847.12|13969.43|13849.43|13967.12|13847.12|9
1625340940000|2021-07-03 19:35:40|13966.84|13846.84|13965.75|13845.75|13966.84|13846.84|13965.7|13845.7|8
1625340950000|2021-07-03 19:35:50|13965.22|13845.22|13964.48|13844.48|13965.22|13845.22|13964.48|13844.48|8
1625340960000|2021-07-03 19:36:00|13964.47|13844.47|13964.27|13844.27|13964.97|13844.97|13963.4|13843.4|9
1625340970000|2021-07-03 19:36:10|13964.46|13844.46|13964.25|13844.25|13965.1|13845.1|13964.25|13844.25|8
1625340980000|2021-07-03 19:36:20|13964.24|13844.24|13963.26|13843.26|13964.32|13844.32|13962.84|13842.84|8
1625340990000|2021-07-03 19:36:30|13963.43|13843.43|13963.93|13843.93|13963.93|13843.93|13963.02|13843.02|9
1625341000000|2021-07-03 19:36:40|13964.05|13844.05|13965.27|13845.27|13965.55|13845.55|13963.87|13843.87|10
1625341010000|2021-07-03 19:36:50|13965.45|13845.45|13965.36|13845.36|13965.67|13845.67|13965.28|13845.28|8
1625341020000|2021-07-03 19:37:00|13965.96|13845.96|13961.69|13841.69|13965.96|13845.96|13961.69|13841.69|10
1625341030000|2021-07-03 19:37:10|13961.68|13841.68|13963|13843|13963.22|13843.22|13961.68|13841.68|10
1625341040000|2021-07-03 19:37:20|13963.03|13843.03|13963.48|13843.48|13963.49|13843.49|13963.03|13843.03|8
1625341050000|2021-07-03 19:37:30|13963.46|13843.46|13964.88|13844.88|13964.88|13844.88|13963.46|13843.46|9
1625341060000|2021-07-03 19:37:40|13964.95|13844.95|13965.52|13845.52|13965.74|13845.74|13964.84|13844.84|10
1625341070000|2021-07-03 19:37:50|13965.48|13845.48|13965.98|13845.98|13966.7|13846.7|13965.48|13845.48|10
1625341080000|2021-07-03 19:38:00|13966.02|13846.02|13967.47|13847.47|13967.48|13847.48|13966.02|13846.02|10
1625341090000|2021-07-03 19:38:10|13967.43|13847.43|13968.29|13848.29|13968.29|13848.29|13967.04|13847.04|9
1625341100000|2021-07-03 19:38:20|13968.18|13848.18|13968.47|13848.47|13968.78|13848.78|13968.18|13848.18|9
1625341110000|2021-07-03 19:38:30|13968.33|13848.33|13968.38|13848.38|13968.38|13848.38|13968.03|13848.03|8
1625341120000|2021-07-03 19:38:40|13968.44|13848.44|13969.28|13849.28|13969.28|13849.28|13968.27|13848.27|10
1625341130000|2021-07-03 19:38:50|13969.23|13849.23|13969.4|13849.4|13969.49|13849.49|13969.05|13849.05|10
1625341140000|2021-07-03 19:39:00|13969.72|13849.72|13971.2|13851.2|13971.23|13851.23|13969.62|13849.62|9
1625341150000|2021-07-03 19:39:10|13971.3|13851.3|13973.12|13853.12|13973.12|13853.12|13971.3|13851.3|9
1625341160000|2021-07-03 19:39:20|13973.5|13853.5|13974.76|13854.76|13974.78|13854.78|13973.32|13853.32|10
1625341170000|2021-07-03 19:39:30|13974.86|13854.86|13975.43|13855.43|13975.6|13855.6|13974.65|13854.65|8
1625341180000|2021-07-03 19:39:40|13975.35|13855.35|13974.04|13854.04|13975.51|13855.51|13974.04|13854.04|7
1625341190000|2021-07-03 19:39:50|13974.4|13854.4|13973.99|13853.99|13975.19|13855.19|13973.91|13853.91|10
1625341200000|2021-07-03 19:40:00|13974.02|13854.02|13973.86|13853.86|13974.9|13854.9|13973.81|13853.81|9
1625341210000|2021-07-03 19:40:10|13973.91|13853.91|13974.78|13854.78|13974.94|13854.94|13973.59|13853.59|10
1625341220000|2021-07-03 19:40:20|13974.01|13854.01|13974.54|13854.54|13974.74|13854.74|13974.01|13854.01|9
1625341230000|2021-07-03 19:40:30|13974.63|13854.63|13974.52|13854.52|13975.01|13855.01|13974.52|13854.52|8
1625341240000|2021-07-03 19:40:40|13974.43|13854.43|13975.15|13855.15|13975.15|13855.15|13974.43|13854.43|6
1625341250000|2021-07-03 19:40:50|13975.05|13855.05|13976.54|13856.54|13976.71|13856.71|13975.05|13855.05|10
1625341260000|2021-07-03 19:41:00|13976.55|13856.55|13976.64|13856.64|13976.94|13856.94|13976.46|13856.46|9
1625341270000|2021-07-03 19:41:10|13976.67|13856.67|13977.09|13857.09|13977.32|13857.32|13976.67|13856.67|9
1625341280000|2021-07-03 19:41:20|13977.06|13857.06|13977.06|13857.06|13977.2|13857.2|13977.04|13857.04|9
1625341290000|2021-07-03 19:41:30|13977.59|13857.59|13977.11|13857.11|13978.23|13858.23|13977.11|13857.11|10
1625341300000|2021-07-03 19:41:40|13977.32|13857.32|13977.31|13857.31|13977.56|13857.56|13977.01|13857.01|8
1625341310000|2021-07-03 19:41:50|13977.18|13857.18|13978.92|13858.92|13978.99|13858.99|13977.18|13857.18|10
1625341320000|2021-07-03 19:42:00|13979.02|13859.02|13978.61|13858.61|13979.26|13859.26|13977.82|13857.82|10
1625341330000|2021-07-03 19:42:10|13979|13859|13979.71|13859.71|13979.71|13859.71|13979|13859|10
1625341340000|2021-07-03 19:42:20|13980.12|13860.12|13982.22|13862.22|13982.24|13862.24|13980.12|13860.12|9
1625341350000|2021-07-03 19:42:30|13982.68|13862.68|13983.05|13863.05|13983.05|13863.05|13982.68|13862.68|8
1625341360000|2021-07-03 19:42:40|13983.06|13863.06|13982.73|13862.73|13983.5|13863.5|13982.73|13862.73|8
1625341370000|2021-07-03 19:42:50|13983.06|13863.06|13984.24|13864.24|13984.24|13864.24|13983.06|13863.06|8
1625341380000|2021-07-03 19:43:00|13984.29|13864.29|13985.98|13865.98|13985.98|13865.98|13984.29|13864.29|10
1625341390000|2021-07-03 19:43:10|13986.46|13866.46|13985.84|13865.84|13986.66|13866.66|13985.84|13865.84|9
1625341400000|2021-07-03 19:43:20|13986.02|13866.02|13982.06|13862.06|13986.02|13866.02|13982.06|13862.06|10
1625341410000|2021-07-03 19:43:30|13980.28|13860.28|13977.14|13857.14|13980.28|13860.28|13977.14|13857.14|10
1625341420000|2021-07-03 19:43:40|13976.44|13856.44|13976.46|13856.46|13977.17|13857.17|13975.79|13855.79|10
1625341430000|2021-07-03 19:43:50|13976.86|13856.86|13977.26|13857.26|13977.26|13857.26|13976.45|13856.45|10
1625341440000|2021-07-03 19:44:00|13977.47|13857.47|13979.53|13859.53|13979.53|13859.53|13977.46|13857.46|10
1625341450000|2021-07-03 19:44:10|13979.21|13859.21|13979.82|13859.82|13979.82|13859.82|13979.21|13859.21|9
1625341460000|2021-07-03 19:44:20|13979.96|13859.96|13980.27|13860.27|13981.36|13861.36|13979.96|13859.96|10
1625341470000|2021-07-03 19:44:30|13981.23|13861.23|13981.28|13861.28|13981.37|13861.37|13981.01|13861.01|10
1625341480000|2021-07-03 19:44:40|13981.22|13861.22|13981.71|13861.71|13981.71|13861.71|13981.1|13861.1|9
1625341490000|2021-07-03 19:44:50|13981.79|13861.79|13980.84|13860.84|13981.79|13861.79|13980.84|13860.84|10
1625341500000|2021-07-03 19:45:00|13979.79|13859.79|13980.96|13860.96|13980.96|13860.96|13979.6|13859.6|10
1625341510000|2021-07-03 19:45:10|13980.95|13860.95|13980.28|13860.28|13980.95|13860.95|13980.03|13860.03|10
1625341520000|2021-07-03 19:45:20|13980.41|13860.41|13980.51|13860.51|13980.96|13860.96|13980.41|13860.41|9
1625341530000|2021-07-03 19:45:30|13980.54|13860.54|13980.5|13860.5|13980.69|13860.69|13980.47|13860.47|10
1625341540000|2021-07-03 19:45:40|13980.4|13860.4|13980.04|13860.04|13980.4|13860.4|13980.04|13860.04|7
1625341550000|2021-07-03 19:45:50|13979.98|13859.98|13978.81|13858.81|13979.98|13859.98|13978.81|13858.81|9
1625341560000|2021-07-03 19:46:00|13977.37|13857.37|13976.55|13856.55|13978.34|13858.34|13976.55|13856.55|9
1625341570000|2021-07-03 19:46:10|13976.49|13856.49|13972.36|13852.36|13976.49|13856.49|13972.36|13852.36|10
1625341580000|2021-07-03 19:46:20|13972.01|13852.01|13974.09|13854.09|13974.1|13854.1|13971.89|13851.89|10
1625341590000|2021-07-03 19:46:30|13973.96|13853.96|13974.43|13854.43|13974.43|13854.43|13973.96|13853.96|9
1625341600000|2021-07-03 19:46:40|13974.47|13854.47|13973.5|13853.5|13974.62|13854.62|13973.5|13853.5|10
1625341610000|2021-07-03 19:46:50|13973.25|13853.25|13973.06|13853.06|13973.25|13853.25|13972.07|13852.07|10
1625341620000|2021-07-03 19:47:00|13973.44|13853.44|13974.38|13854.38|13974.96|13854.96|13973.44|13853.44|10
1625341630000|2021-07-03 19:47:10|13974.77|13854.77|13974.8|13854.8|13975.65|13855.65|13974.77|13854.77|9
1625341640000|2021-07-03 19:47:20|13974.77|13854.77|13976.36|13856.36|13976.36|13856.36|13974.77|13854.77|9
1625341650000|2021-07-03 19:47:30|13977.04|13857.04|13978.43|13858.43|13978.45|13858.45|13977.04|13857.04|10
1625341660000|2021-07-03 19:47:40|13979.58|13859.58|13978.79|13858.79|13979.91|13859.91|13978.79|13858.79|10
1625341670000|2021-07-03 19:47:50|13978.73|13858.73|13979.7|13859.7|13979.7|13859.7|13978.72|13858.72|9
1625341680000|2021-07-03 19:48:00|13979.75|13859.75|13979.59|13859.59|13979.97|13859.97|13979.59|13859.59|8
1625341690000|2021-07-03 19:48:10|13979.98|13859.98|13980.37|13860.37|13980.37|13860.37|13979.01|13859.01|9
1625341700000|2021-07-03 19:48:20|13980.44|13860.44|13981.41|13861.41|13981.41|13861.41|13979.8|13859.8|8
1625341710000|2021-07-03 19:48:30|13981.57|13861.57|13982.32|13862.32|13982.49|13862.49|13981.57|13861.57|8
1625341720000|2021-07-03 19:48:40|13982.36|13862.36|13982.98|13862.98|13982.98|13862.98|13982.11|13862.11|9
1625341730000|2021-07-03 19:48:50|13982.93|13862.93|13982.28|13862.28|13983.17|13863.17|13981.83|13861.83|10
1625341740000|2021-07-03 19:49:00|13982.91|13862.91|13982.93|13862.93|13983.43|13863.43|13982.83|13862.83|10
1625341750000|2021-07-03 19:49:10|13982.8|13862.8|13983.64|13863.64|13983.66|13863.66|13982.8|13862.8|8
1625341760000|2021-07-03 19:49:20|13983.55|13863.55|13983.98|13863.98|13983.98|13863.98|13983.55|13863.55|9
1625341770000|2021-07-03 19:49:30|13984.14|13864.14|13983.84|13863.84|13984.16|13864.16|13983.84|13863.84|9
1625341780000|2021-07-03 19:49:40|13983.37|13863.37|13981.59|13861.59|13983.37|13863.37|13981.55|13861.55|10
1625341790000|2021-07-03 19:49:50|13982.55|13862.55|13983.11|13863.11|13983.11|13863.11|13982.55|13862.55|6
1625341800000|2021-07-03 19:50:00|13983.06|13863.06|13983.21|13863.21|13983.38|13863.38|13983.06|13863.06|8
1625341810000|2021-07-03 19:50:10|13983.31|13863.31|13984.78|13864.78|13984.82|13864.82|13983.18|13863.18|10
1625341820000|2021-07-03 19:50:20|13984.87|13864.87|13984.52|13864.52|13984.87|13864.87|13984.01|13864.01|9
1625341830000|2021-07-03 19:50:30|13984.7|13864.7|13985.29|13865.29|13986.47|13866.47|13984.7|13864.7|9
1625341840000|2021-07-03 19:50:40|13985.02|13865.02|13983.9|13863.9|13985.02|13865.02|13983.74|13863.74|8
1625341850000|2021-07-03 19:50:50|13984.1|13864.1|13984.28|13864.28|13984.31|13864.31|13983.86|13863.86|10
1625341860000|2021-07-03 19:51:00|13984.43|13864.43|13985.26|13865.26|13985.26|13865.26|13984.41|13864.41|9
1625341870000|2021-07-03 19:51:10|13987.43|13867.43|13997.44|13877.44|13997.44|13877.44|13987.43|13867.43|10
1625341880000|2021-07-03 19:51:20|13998.06|13878.06|14000.21|13880.21|14000.21|13880.21|13998.06|13878.06|9
1625341890000|2021-07-03 19:51:30|14000.17|13880.17|14000.59|13880.59|14000.64|13880.64|14000.17|13880.17|9
1625341900000|2021-07-03 19:51:40|14000.57|13880.57|14001.43|13881.43|14001.64|13881.64|14000.57|13880.57|10
1625341910000|2021-07-03 19:51:50|14001|13881|14001.7|13881.7|14001.84|13881.84|14000.36|13880.36|10
1625341920000|2021-07-03 19:52:00|14001.74|13881.74|14003.53|13883.53|14003.54|13883.54|14001.74|13881.74|9
1625341930000|2021-07-03 19:52:10|14003.57|13883.57|14004.17|13884.17|14004.48|13884.48|14003.57|13883.57|10
1625341940000|2021-07-03 19:52:20|14004.16|13884.16|14002.49|13882.49|14004.17|13884.17|14002.49|13882.49|10
1625341950000|2021-07-03 19:52:30|14001.99|13881.99|13999.22|13879.22|14001.99|13881.99|13999.22|13879.22|10
1625341960000|2021-07-03 19:52:40|13999.17|13879.17|14001.2|13881.2|14001.2|13881.2|13998.8|13878.8|10
1625341970000|2021-07-03 19:52:50|14000.82|13880.82|14000.6|13880.6|14001.46|13881.46|14000.6|13880.6|8
1625341980000|2021-07-03 19:53:00|14000.65|13880.65|14004.42|13884.42|14004.61|13884.61|14000.65|13880.65|9
1625341990000|2021-07-03 19:53:10|14004.57|13884.57|14006.3|13886.3|14007.64|13887.64|14004.37|13884.37|10
1625342000000|2021-07-03 19:53:20|14006.19|13886.19|14002.69|13882.69|14006.19|13886.19|14002.69|13882.69|10
1625342010000|2021-07-03 19:53:30|14003.01|13883.01|14002.76|13882.76|14003.01|13883.01|14002.29|13882.29|9
1625342020000|2021-07-03 19:53:40|14003.06|13883.06|14003.07|13883.07|14003.73|13883.73|14003.06|13883.06|10
1625342030000|2021-07-03 19:53:50|14003.02|13883.02|14002.96|13882.96|14003.46|13883.46|14002.26|13882.26|10
1625342040000|2021-07-03 19:54:00|14003.03|13883.03|14004.2|13884.2|14004.2|13884.2|14003.03|13883.03|10
1625342050000|2021-07-03 19:54:10|14004.65|13884.65|14006.38|13886.38|14006.38|13886.38|14004.65|13884.65|9
1625342060000|2021-07-03 19:54:20|14006.36|13886.36|14006.61|13886.61|14006.61|13886.61|14006.14|13886.14|9
1625342070000|2021-07-03 19:54:30|14006.67|13886.67|14006.31|13886.31|14006.7|13886.7|14006.31|13886.31|7
1625342080000|2021-07-03 19:54:40|14006.6|13886.6|14007.42|13887.42|14008.09|13888.09|14005.71|13885.71|9
1625342090000|2021-07-03 19:54:50|14007.3|13887.3|14006.02|13886.02|14007.3|13887.3|14006.02|13886.02|9
1625342100000|2021-07-03 19:55:00|14006.03|13886.03|14005.57|13885.57|14006.03|13886.03|14005.17|13885.17|7
1625342110000|2021-07-03 19:55:10|14005.56|13885.56|14005.3|13885.3|14005.6|13885.6|14005.3|13885.3|8
1625342120000|2021-07-03 19:55:20|14005.29|13885.29|14007.28|13887.28|14007.7|13887.7|14005.29|13885.29|9
1625342130000|2021-07-03 19:55:30|14007.18|13887.18|14005.16|13885.16|14007.54|13887.54|14005.16|13885.16|9
1625342140000|2021-07-03 19:55:40|14004.88|13884.88|14003.14|13883.14|14004.88|13884.88|14003.14|13883.14|10
1625342150000|2021-07-03 19:55:50|14003.05|13883.05|14003.44|13883.44|14003.58|13883.58|14002.77|13882.77|9
1625342160000|2021-07-03 19:56:00|14003.07|13883.07|14002.01|13882.01|14003.14|13883.14|14002.01|13882.01|10
1625342170000|2021-07-03 19:56:10|14002.06|13882.06|14001.08|13881.08|14002.22|13882.22|14000.92|13880.92|10
1625342180000|2021-07-03 19:56:20|14000.6|13880.6|14000.59|13880.59|14001.36|13881.36|14000.59|13880.59|8
1625342190000|2021-07-03 19:56:30|14000.66|13880.66|14000.22|13880.22|14001.01|13881.01|14000.22|13880.22|10
1625342200000|2021-07-03 19:56:40|14000.24|13880.24|13999.05|13879.05|14000.24|13880.24|13997.79|13877.79|9
1625342210000|2021-07-03 19:56:50|13999.25|13879.25|14001.09|13881.09|14001.19|13881.19|13999.24|13879.24|10
1625342220000|2021-07-03 19:57:00|14001.67|13881.67|14001.51|13881.51|14001.67|13881.67|14001.08|13881.08|9
1625342230000|2021-07-03 19:57:10|14001.52|13881.52|14000.91|13880.91|14001.58|13881.58|14000.91|13880.91|10
1625342240000|2021-07-03 19:57:20|14000.94|13880.94|14002.08|13882.08|14002.08|13882.08|14000.63|13880.63|8
1625342250000|2021-07-03 19:57:30|14002.32|13882.32|14003.11|13883.11|14003.56|13883.56|14002.14|13882.14|8
1625342260000|2021-07-03 19:57:40|14002.77|13882.77|14002.95|13882.95|14002.98|13882.98|14002.59|13882.59|10
1625342270000|2021-07-03 19:57:50|14002.62|13882.62|14002.76|13882.76|14002.77|13882.77|14002.53|13882.53|10
1625342280000|2021-07-03 19:58:00|14002.48|13882.48|14002.44|13882.44|14002.56|13882.56|14002.34|13882.34|10
1625342290000|2021-07-03 19:58:10|14003.57|13883.57|14001.96|13881.96|14003.61|13883.61|14001.96|13881.96|8
1625342300000|2021-07-03 19:58:20|14001.87|13881.87|14001|13881|14002.11|13882.11|14001|13881|10
1625342310000|2021-07-03 19:58:30|14000.91|13880.91|14000.3|13880.3|14001.36|13881.36|14000.3|13880.3|8
1625342320000|2021-07-03 19:58:40|13999.46|13879.46|13998.33|13878.33|13999.48|13879.48|13997.95|13877.95|7
1625342330000|2021-07-03 19:58:50|13998|13878|13996.92|13876.92|13998|13878|13996.82|13876.82|9
1625342340000|2021-07-03 19:59:00|13997.1|13877.1|13996.54|13876.54|13997.13|13877.13|13996.47|13876.47|10
1625342350000|2021-07-03 19:59:10|13996.47|13876.47|13997.7|13877.7|13997.7|13877.7|13996.13|13876.13|8
1625342360000|2021-07-03 19:59:20|13997.54|13877.54|13996.55|13876.55|13997.68|13877.68|13996.55|13876.55|8
1625342370000|2021-07-03 19:59:30|13996.48|13876.48|13996.62|13876.62|13997.08|13877.08|13996.48|13876.48|10
1625342380000|2021-07-03 19:59:40|13996.57|13876.57|13997.01|13877.01|13997.19|13877.19|13996.5|13876.5|10
1625342390000|2021-07-03 19:59:50|13996.83|13876.83|13995.5|13875.5|13996.83|13876.83|13995.5|13875.5|9
1625342400000|2021-07-03 20:00:00|13996.32|13876.32|13995.27|13875.27|13996.33|13876.33|13995.27|13875.27|10
1625342410000|2021-07-03 20:00:10|13995.59|13875.59|13995.8|13875.8|13996.08|13876.08|13995.59|13875.59|8
1625342420000|2021-07-03 20:00:20|13995.74|13875.74|13995.77|13875.77|13995.78|13875.78|13995.51|13875.51|9
1625342430000|2021-07-03 20:00:30|13995.75|13875.75|13996.43|13876.43|13996.47|13876.47|13995.75|13875.75|10
1625342440000|2021-07-03 20:00:40|13996.5|13876.5|13997.06|13877.06|13997.06|13877.06|13996.07|13876.07|10
1625342450000|2021-07-03 20:00:50|13997.05|13877.05|13994.09|13874.09|13997.29|13877.29|13994.09|13874.09|10
1625342460000|2021-07-03 20:01:00|13993.64|13873.64|13991.92|13871.92|13993.64|13873.64|13991.92|13871.92|10
1625342470000|2021-07-03 20:01:10|13991.88|13871.88|13986.82|13866.82|13991.88|13871.88|13986.82|13866.82|10
1625342480000|2021-07-03 20:01:20|13986.57|13866.57|13984.78|13864.78|13987.45|13867.45|13984.78|13864.78|10
1625342490000|2021-07-03 20:01:30|13984.76|13864.76|13986.87|13866.87|13986.87|13866.87|13984.76|13864.76|9
1625342500000|2021-07-03 20:01:40|13986.64|13866.64|13987.58|13867.58|13987.8|13867.8|13986.64|13866.64|10
1625342510000|2021-07-03 20:01:50|13987.49|13867.49|13988.18|13868.18|13988.18|13868.18|13986.91|13866.91|10
1625342520000|2021-07-03 20:02:00|13988.41|13868.41|13989.07|13869.07|13989.07|13869.07|13987.7|13867.7|6
1625342530000|2021-07-03 20:02:10|13988.87|13868.87|13989.44|13869.44|13990.37|13870.37|13988.87|13868.87|8
1625342540000|2021-07-03 20:02:20|13989.05|13869.05|13992.1|13872.1|13992.14|13872.14|13989.05|13869.05|10
1625342550000|2021-07-03 20:02:30|13992.05|13872.05|13990.47|13870.47|13992.05|13872.05|13989.95|13869.95|10
1625342560000|2021-07-03 20:02:40|13990.38|13870.38|13992.02|13872.02|13992.02|13872.02|13990.38|13870.38|10
1625342570000|2021-07-03 20:02:50|13991.34|13871.34|13992.02|13872.02|13993.12|13873.12|13991.34|13871.34|9
1625342580000|2021-07-03 20:03:00|13992.12|13872.12|13993.3|13873.3|13993.46|13873.46|13991.96|13871.96|8
1625342590000|2021-07-03 20:03:10|13993.47|13873.47|13992.98|13872.98|13993.75|13873.75|13992.91|13872.91|10
1625342600000|2021-07-03 20:03:20|13991.73|13871.73|13989.33|13869.33|13991.73|13871.73|13988.76|13868.76|10
1625342610000|2021-07-03 20:03:30|13988.27|13868.27|13988.9|13868.9|13989|13869|13987.99|13867.99|9
1625342620000|2021-07-03 20:03:40|13989.27|13869.27|13988.85|13868.85|13989.7|13869.7|13988.85|13868.85|9
1625342630000|2021-07-03 20:03:50|13988.81|13868.81|13988.25|13868.25|13990.22|13870.22|13988.11|13868.11|10
1625342640000|2021-07-03 20:04:00|13988.34|13868.34|13988.05|13868.05|13988.77|13868.77|13988.05|13868.05|8
1625342650000|2021-07-03 20:04:10|13988.04|13868.04|13988.36|13868.36|13988.75|13868.75|13987.97|13867.97|9
1625342660000|2021-07-03 20:04:20|13988.34|13868.34|13988.42|13868.42|13988.64|13868.64|13987.74|13867.74|8
1625342670000|2021-07-03 20:04:30|13987.54|13867.54|13985.1|13865.1|13987.54|13867.54|13984.99|13864.99|10
1625342680000|2021-07-03 20:04:40|13985.08|13865.08|13985.89|13865.89|13986.6|13866.6|13985.04|13865.04|10
1625342690000|2021-07-03 20:04:50|13985.9|13865.9|13984.75|13864.75|13986.3|13866.3|13984.75|13864.75|8
1625342700000|2021-07-03 20:05:00|13985.2|13865.2|13985.04|13865.04|13985.31|13865.31|13984.75|13864.75|8
1625342710000|2021-07-03 20:05:10|13984.42|13864.42|13984.1|13864.1|13984.42|13864.42|13983.15|13863.15|10
1625342720000|2021-07-03 20:05:20|13984.09|13864.09|13986.72|13866.72|13987.31|13867.31|13984.09|13864.09|10
1625342730000|2021-07-03 20:05:30|13986.78|13866.78|13987.17|13867.17|13987.17|13867.17|13986.78|13866.78|9
1625342740000|2021-07-03 20:05:40|13987.32|13867.32|13985.23|13865.23|13987.45|13867.45|13984.48|13864.48|10
1625342750000|2021-07-03 20:05:50|13985.24|13865.24|13987.37|13867.37|13987.37|13867.37|13985.24|13865.24|9
1625342760000|2021-07-03 20:06:00|13986.95|13866.95|13986.28|13866.28|13987.05|13867.05|13986|13866|10
1625342770000|2021-07-03 20:06:10|13986.17|13866.17|13985.79|13865.79|13986.17|13866.17|13985.15|13865.15|10
1625342780000|2021-07-03 20:06:20|13985.78|13865.78|13989.29|13869.29|13989.29|13869.29|13985.78|13865.78|9
1625342790000|2021-07-03 20:06:30|13989.31|13869.31|13988.18|13868.18|13989.54|13869.54|13988.18|13868.18|10
1625342800000|2021-07-03 20:06:40|13988.02|13868.02|13985.07|13865.07|13988.02|13868.02|13985.07|13865.07|10
1625342810000|2021-07-03 20:06:50|13985.02|13865.02|13983.93|13863.93|13985.06|13865.06|13983.02|13863.02|8
1625342820000|2021-07-03 20:07:00|13983.22|13863.22|13983.44|13863.44|13984.32|13864.32|13983.22|13863.22|8
1625342830000|2021-07-03 20:07:10|13983.53|13863.53|13981.9|13861.9|13983.53|13863.53|13981.41|13861.41|10
1625342840000|2021-07-03 20:07:20|13981.99|13861.99|13982.66|13862.66|13982.73|13862.73|13981.99|13861.99|8
1625342850000|2021-07-03 20:07:30|13982.71|13862.71|13982.48|13862.48|13982.82|13862.82|13982.48|13862.48|8
1625342860000|2021-07-03 20:07:40|13982.25|13862.25|13981.57|13861.57|13983.35|13863.35|13981.57|13861.57|8
1625342870000|2021-07-03 20:07:50|13981.55|13861.55|13982.21|13862.21|13982.27|13862.27|13981.04|13861.04|7
1625342880000|2021-07-03 20:08:00|13981.85|13861.85|13983.21|13863.21|13983.29|13863.29|13981.82|13861.82|10
1625342890000|2021-07-03 20:08:10|13983.05|13863.05|13982.52|13862.52|13983.5|13863.5|13982.52|13862.52|7
1625342900000|2021-07-03 20:08:20|13981.98|13861.98|13979.67|13859.67|13981.98|13861.98|13978.77|13858.77|9
1625342910000|2021-07-03 20:08:30|13979.72|13859.72|13979.45|13859.45|13979.73|13859.73|13979.04|13859.04|9
1625342920000|2021-07-03 20:08:40|13979.37|13859.37|13977.92|13857.92|13979.37|13859.37|13977.92|13857.92|8
1625342930000|2021-07-03 20:08:50|13977.76|13857.76|13979.03|13859.03|13979.03|13859.03|13977.71|13857.71|9
1625342940000|2021-07-03 20:09:00|13979.05|13859.05|13979.19|13859.19|13979.26|13859.26|13979.05|13859.05|9
1625342950000|2021-07-03 20:09:10|13979.42|13859.42|13979.77|13859.77|13979.78|13859.78|13979.42|13859.42|8
1625342960000|2021-07-03 20:09:20|13979.67|13859.67|13980.27|13860.27|13980.27|13860.27|13978.71|13858.71|10
1625342970000|2021-07-03 20:09:30|13980.91|13860.91|13982.38|13862.38|13982.38|13862.38|13980.35|13860.35|9
1625342980000|2021-07-03 20:09:40|13982.36|13862.36|13982.23|13862.23|13982.85|13862.85|13981.99|13861.99|8
1625342990000|2021-07-03 20:09:50|13982.25|13862.25|13981.74|13861.74|13983.18|13863.18|13981.74|13861.74|9
1625343000000|2021-07-03 20:10:00|13981.8|13861.8|13981.68|13861.68|13981.83|13861.83|13981.45|13861.45|9
1625343010000|2021-07-03 20:10:10|13981.67|13861.67|13981.45|13861.45|13982.04|13862.04|13981.45|13861.45|7
1625343020000|2021-07-03 20:10:20|13980.89|13860.89|13982.4|13862.4|13982.4|13862.4|13980.79|13860.79|10
1625343030000|2021-07-03 20:10:30|13982.76|13862.76|13983.68|13863.68|13983.75|13863.75|13982.6|13862.6|10
1625343040000|2021-07-03 20:10:40|13983.65|13863.65|13983.76|13863.76|13983.77|13863.77|13983.39|13863.39|9
1625343050000|2021-07-03 20:10:50|13983.85|13863.85|13984.3|13864.3|13984.3|13864.3|13983.82|13863.82|9
1625343060000|2021-07-03 20:11:00|13984.44|13864.44|13986.57|13866.57|13986.57|13866.57|13984.44|13864.44|9
1625343070000|2021-07-03 20:11:10|13986.74|13866.74|13987.98|13867.98|13987.98|13867.98|13986.74|13866.74|10
1625343080000|2021-07-03 20:11:20|13988.23|13868.23|13988.75|13868.75|13988.75|13868.75|13987.23|13867.23|9
1625343090000|2021-07-03 20:11:30|13988.74|13868.74|13989.7|13869.7|13989.75|13869.75|13988.74|13868.74|10
1625343100000|2021-07-03 20:11:40|13989.63|13869.63|13989.36|13869.36|13989.75|13869.75|13989.36|13869.36|9
1625343110000|2021-07-03 20:11:50|13990.6|13870.6|13991.81|13871.81|13991.81|13871.81|13990.32|13870.32|9
1625343120000|2021-07-03 20:12:00|13991.75|13871.75|13992.63|13872.63|13992.63|13872.63|13991.75|13871.75|10
1625343130000|2021-07-03 20:12:10|13992.64|13872.64|13993.46|13873.46|13993.46|13873.46|13992.64|13872.64|9
1625343140000|2021-07-03 20:12:20|13992.6|13872.6|13992.21|13872.21|13992.6|13872.6|13992.19|13872.19|10
1625343150000|2021-07-03 20:12:30|13992.23|13872.23|13992.74|13872.74|13992.97|13872.97|13992|13872|9
1625343160000|2021-07-03 20:12:40|13992.77|13872.77|13993.11|13873.11|13993.29|13873.29|13992.77|13872.77|10
1625343170000|2021-07-03 20:12:50|13993.2|13873.2|13993.12|13873.12|13993.29|13873.29|13993.02|13873.02|10
1625343180000|2021-07-03 20:13:00|13993.18|13873.18|13993.39|13873.39|13993.39|13873.39|13993.14|13873.14|7
1625343190000|2021-07-03 20:13:10|13993.42|13873.42|13994.11|13874.11|13994.11|13874.11|13993.42|13873.42|8
1625343200000|2021-07-03 20:13:20|13994.17|13874.17|13994.1|13874.1|13994.2|13874.2|13994|13874|6
1625343210000|2021-07-03 20:13:30|13994.13|13874.13|13994.53|13874.53|13994.72|13874.72|13994.12|13874.12|9
1625343220000|2021-07-03 20:13:40|13994.64|13874.64|13994.92|13874.92|13994.92|13874.92|13994.28|13874.28|9
1625343230000|2021-07-03 20:13:50|13994.07|13874.07|13994.01|13874.01|13995.07|13875.07|13994.01|13874.01|10
1625343240000|2021-07-03 20:14:00|13994.03|13874.03|13990.56|13870.56|13994.03|13874.03|13990.56|13870.56|10
1625343250000|2021-07-03 20:14:10|13990.26|13870.26|13988.73|13868.73|13990.26|13870.26|13988.73|13868.73|10
1625343260000|2021-07-03 20:14:20|13988.83|13868.83|13988.34|13868.34|13988.88|13868.88|13987.82|13867.82|10
1625343270000|2021-07-03 20:14:30|13988.49|13868.49|13988.7|13868.7|13989.8|13869.8|13988.33|13868.33|9
1625343280000|2021-07-03 20:14:40|13988.64|13868.64|13987.53|13867.53|13988.64|13868.64|13987.51|13867.51|8
1625343290000|2021-07-03 20:14:50|13987.61|13867.61|13988.53|13868.53|13988.71|13868.71|13987.61|13867.61|8
1625343300000|2021-07-03 20:15:00|13988.31|13868.31|13988.19|13868.19|13988.65|13868.65|13988.19|13868.19|10
1625343310000|2021-07-03 20:15:10|13988.31|13868.31|13988.13|13868.13|13989.18|13869.18|13987.85|13867.85|10
1625343320000|2021-07-03 20:15:20|13989.78|13869.78|13989.4|13869.4|13990.18|13870.18|13988.72|13868.72|10
1625343330000|2021-07-03 20:15:30|13989.18|13869.18|13988.39|13868.39|13989.38|13869.38|13987.96|13867.96|10
1625343340000|2021-07-03 20:15:40|13988.6|13868.6|13989.68|13869.68|13989.68|13869.68|13988.2|13868.2|10
1625343350000|2021-07-03 20:15:50|13989.66|13869.66|13992.17|13872.17|13992.17|13872.17|13989.35|13869.35|10
1625343360000|2021-07-03 20:16:00|13992.76|13872.76|13993.48|13873.48|13993.48|13873.48|13992.57|13872.57|10
1625343370000|2021-07-03 20:16:10|13993.71|13873.71|13994.16|13874.16|13994.16|13874.16|13993.35|13873.35|10
1625343380000|2021-07-03 20:16:20|13994.39|13874.39|13994.57|13874.57|13994.57|13874.57|13994.32|13874.32|10
1625343390000|2021-07-03 20:16:30|13994.55|13874.55|13994.7|13874.7|13995.34|13875.34|13994.55|13874.55|9
1625343400000|2021-07-03 20:16:40|13994.76|13874.76|13993.65|13873.65|13994.76|13874.76|13993.25|13873.25|9
1625343410000|2021-07-03 20:16:50|13993.68|13873.68|13993.5|13873.5|13993.68|13873.68|13993|13873|10
1625343420000|2021-07-03 20:17:00|13993.62|13873.62|13993.14|13873.14|13993.64|13873.64|13993.14|13873.14|10
1625343430000|2021-07-03 20:17:10|13993.12|13873.12|13994.65|13874.65|13994.65|13874.65|13992.84|13872.84|10
1625343440000|2021-07-03 20:17:20|13995.56|13875.56|14000.05|13880.05|14000.05|13880.05|13995.45|13875.45|10
1625343450000|2021-07-03 20:17:30|14000.11|13880.11|14001.83|13881.83|14002.03|13882.03|13999.75|13879.75|10
1625343460000|2021-07-03 20:17:40|14001.77|13881.77|14001.98|13881.98|14002.55|13882.55|14001.76|13881.76|9
1625343470000|2021-07-03 20:17:50|14001.97|13881.97|13999.72|13879.72|14002|13882|13999.22|13879.22|10
1625343480000|2021-07-03 20:18:00|13999.89|13879.89|14001.23|13881.23|14001.23|13881.23|13999.89|13879.89|10
1625343490000|2021-07-03 20:18:10|14001.59|13881.59|14001.51|13881.51|14001.69|13881.69|14001.51|13881.51|10
1625343500000|2021-07-03 20:18:20|14001.52|13881.52|14002.88|13882.88|14002.9|13882.9|14001.52|13881.52|8
1625343510000|2021-07-03 20:18:30|14002.84|13882.84|14004|13884|14004.05|13884.05|14002.84|13882.84|8
1625343520000|2021-07-03 20:18:40|14004.25|13884.25|14005.36|13885.36|14005.36|13885.36|14004.25|13884.25|10
1625343530000|2021-07-03 20:18:50|14004.66|13884.66|14006.31|13886.31|14006.31|13886.31|14004.66|13884.66|5
1625343540000|2021-07-03 20:19:00|14006.39|13886.39|14002.74|13882.74|14006.46|13886.46|14002.74|13882.74|9
1625343550000|2021-07-03 20:19:10|14002.88|13882.88|14004.47|13884.47|14004.47|13884.47|14002.88|13882.88|10
1625343560000|2021-07-03 20:19:20|14004.98|13884.98|14005.13|13885.13|14006.16|13886.16|14004.92|13884.92|9
1625343570000|2021-07-03 20:19:30|14005.08|13885.08|14005.81|13885.81|14006.29|13886.29|14005.08|13885.08|9
1625343580000|2021-07-03 20:19:40|14005.7|13885.7|14005.63|13885.63|14005.84|13885.84|14005.63|13885.63|6
1625343590000|2021-07-03 20:19:50|14005.04|13885.04|14005.23|13885.23|14005.62|13885.62|14005.04|13885.04|10
1625343600000|2021-07-03 20:20:00|14005.24|13885.24|14005.17|13885.17|14005.27|13885.27|14005|13885|10
1625343610000|2021-07-03 20:20:10|14005.29|13885.29|14005.46|13885.46|14005.64|13885.64|14005.25|13885.25|8
1625343620000|2021-07-03 20:20:20|14005.18|13885.18|14005.51|13885.51|14005.51|13885.51|14005.18|13885.18|8
1625343630000|2021-07-03 20:20:30|14005.68|13885.68|14007.8|13887.8|14007.8|13887.8|14005.68|13885.68|10
1625343640000|2021-07-03 20:20:40|14008.11|13888.11|14008.69|13888.69|14008.74|13888.74|14008.11|13888.11|8
1625343650000|2021-07-03 20:20:50|14008.76|13888.76|14007.53|13887.53|14008.78|13888.78|14007.45|13887.45|9
1625343660000|2021-07-03 20:21:00|14007.8|13887.8|14008.75|13888.75|14008.75|13888.75|14007.8|13887.8|9
1625343670000|2021-07-03 20:21:10|14009.91|13889.91|14008.23|13888.23|14009.91|13889.91|14008.23|13888.23|8
1625343680000|2021-07-03 20:21:20|14008.14|13888.14|14008.58|13888.58|14008.58|13888.58|14007.92|13887.92|10
1625343690000|2021-07-03 20:21:30|14009.5|13889.5|14008.81|13888.81|14009.57|13889.57|14008.75|13888.75|10
1625343700000|2021-07-03 20:21:40|14008.98|13888.98|14008.57|13888.57|14009.51|13889.51|14008.57|13888.57|10
1625343710000|2021-07-03 20:21:50|14008.62|13888.62|14008.66|13888.66|14009.53|13889.53|14008.43|13888.43|10
1625343720000|2021-07-03 20:22:00|14008.24|13888.24|14007.03|13887.03|14008.58|13888.58|14006.57|13886.57|10
1625343730000|2021-07-03 20:22:10|14007.33|13887.33|14006.74|13886.74|14007.33|13887.33|14006.24|13886.24|10
1625343740000|2021-07-03 20:22:20|14006.51|13886.51|14006.31|13886.31|14006.72|13886.72|14006.31|13886.31|8
1625343750000|2021-07-03 20:22:30|14006.12|13886.12|14007.08|13887.08|14007.37|13887.37|14005.93|13885.93|8
1625343760000|2021-07-03 20:22:40|14007.65|13887.65|14007.43|13887.43|14007.65|13887.65|14006.05|13886.05|10
1625343770000|2021-07-03 20:22:50|14007.52|13887.52|14008.4|13888.4|14008.4|13888.4|14007.32|13887.32|8
1625343780000|2021-07-03 20:23:00|14008.29|13888.29|14008.4|13888.4|14008.64|13888.64|14008.29|13888.29|9
1625343790000|2021-07-03 20:23:10|14008.2|13888.2|14011.23|13891.23|14011.23|13891.23|14008.2|13888.2|10
1625343800000|2021-07-03 20:23:20|14011.27|13891.27|14011.59|13891.59|14011.59|13891.59|14011.15|13891.15|9
1625343810000|2021-07-03 20:23:30|14012.55|13892.55|14013.55|13893.55|14013.55|13893.55|14011.59|13891.59|10
1625343820000|2021-07-03 20:23:40|14015.1|13895.1|14018.58|13898.58|14018.58|13898.58|14015.1|13895.1|10
1625343830000|2021-07-03 20:23:50|14018.5|13898.5|14019.5|13899.5|14019.68|13899.68|14018.5|13898.5|10
1625343840000|2021-07-03 20:24:00|14019.34|13899.34|14018.79|13898.79|14019.34|13899.34|14018.77|13898.77|9
1625343850000|2021-07-03 20:24:10|14019|13899|14018.07|13898.07|14019.07|13899.07|14018.07|13898.07|8
1625343860000|2021-07-03 20:24:20|14018.73|13898.73|14018.11|13898.11|14019.19|13899.19|14018.11|13898.11|7
1625343870000|2021-07-03 20:24:30|14017.95|13897.95|14018.65|13898.65|14018.67|13898.67|14017.78|13897.78|10
1625343880000|2021-07-03 20:24:40|14018.71|13898.71|14019.34|13899.34|14019.76|13899.76|14018.71|13898.71|8
1625343890000|2021-07-03 20:24:50|14019.54|13899.54|14019.38|13899.38|14019.54|13899.54|14018.95|13898.95|10
1625343900000|2021-07-03 20:25:00|14019.61|13899.61|14020.16|13900.16|14020.31|13900.31|14019.61|13899.61|9
1625343910000|2021-07-03 20:25:10|14020.11|13900.11|14021.48|13901.48|14022.15|13902.15|14019.94|13899.94|10
1625343920000|2021-07-03 20:25:20|14020.65|13900.65|14016.6|13896.6|14020.65|13900.65|14016.6|13896.6|10
1625343930000|2021-07-03 20:25:30|14016.81|13896.81|14015.77|13895.77|14017.62|13897.62|14015.77|13895.77|9
1625343940000|2021-07-03 20:25:40|14014.65|13894.65|14012.25|13892.25|14014.65|13894.65|14012.25|13892.25|10
1625343950000|2021-07-03 20:25:50|14012.02|13892.02|14011.46|13891.46|14012.02|13892.02|14011.46|13891.46|9
1625343960000|2021-07-03 20:26:00|14011.23|13891.23|14010.87|13890.87|14011.62|13891.62|14010.87|13890.87|8
1625343970000|2021-07-03 20:26:10|14010.93|13890.93|14011.44|13891.44|14011.44|13891.44|14010.93|13890.93|8
1625343980000|2021-07-03 20:26:20|14012.32|13892.32|14012.67|13892.67|14012.67|13892.67|14012.32|13892.32|7
1625343990000|2021-07-03 20:26:30|14012.49|13892.49|14011.99|13891.99|14012.49|13892.49|14011.99|13891.99|10
1625344000000|2021-07-03 20:26:40|14011.91|13891.91|14012.21|13892.21|14012.21|13892.21|14011.66|13891.66|9
1625344010000|2021-07-03 20:26:50|14011.54|13891.54|14011.25|13891.25|14011.73|13891.73|14010.83|13890.83|9
1625344020000|2021-07-03 20:27:00|14010.9|13890.9|14009.85|13889.85|14011.27|13891.27|14009.85|13889.85|10
1625344030000|2021-07-03 20:27:10|14009.81|13889.81|14010.21|13890.21|14010.22|13890.22|14009.81|13889.81|8
1625344040000|2021-07-03 20:27:20|14010.43|13890.43|14010.65|13890.65|14010.98|13890.98|14010.37|13890.37|8
1625344050000|2021-07-03 20:27:30|14010.91|13890.91|14010.93|13890.93|14011.13|13891.13|14010.91|13890.91|9
1625344060000|2021-07-03 20:27:40|14010.74|13890.74|14011.09|13891.09|14012.12|13892.12|14010.63|13890.63|9
1625344070000|2021-07-03 20:27:50|14010.28|13890.28|14008.56|13888.56|14010.29|13890.29|14008.56|13888.56|10
1625344080000|2021-07-03 20:28:00|14008.78|13888.78|14008.59|13888.59|14008.79|13888.79|14008.23|13888.23|8
1625344090000|2021-07-03 20:28:10|14008.75|13888.75|14008.51|13888.51|14009.17|13889.17|14008.2|13888.2|8
1625344100000|2021-07-03 20:28:20|14008.59|13888.59|14008.81|13888.81|14008.81|13888.81|14008.25|13888.25|10
1625344110000|2021-07-03 20:28:30|14008.73|13888.73|14008.12|13888.12|14009.09|13889.09|14008.12|13888.12|10
1625344120000|2021-07-03 20:28:40|14008.17|13888.17|14008.25|13888.25|14008.34|13888.34|14007.93|13887.93|10
1625344130000|2021-07-03 20:28:50|14008.29|13888.29|14008.3|13888.3|14008.68|13888.68|14008.23|13888.23|9
1625344140000|2021-07-03 20:29:00|14007.85|13887.85|14006.62|13886.62|14007.85|13887.85|14006.6|13886.6|10
1625344150000|2021-07-03 20:29:10|14006.53|13886.53|14005.8|13885.8|14006.53|13886.53|14005.75|13885.75|10
1625344160000|2021-07-03 20:29:20|14005.82|13885.82|14004.54|13884.54|14006.03|13886.03|14004.54|13884.54|9
1625344170000|2021-07-03 20:29:30|14004.53|13884.53|14004|13884|14004.54|13884.54|14004|13884|10
1625344180000|2021-07-03 20:29:40|14003.83|13883.83|14002.32|13882.32|14003.87|13883.87|14002.32|13882.32|10
1625344190000|2021-07-03 20:29:50|14002.27|13882.27|14001.83|13881.83|14002.65|13882.65|14001.7|13881.7|7
1625344200000|2021-07-03 20:30:00|14001.89|13881.89|14001.81|13881.81|14001.89|13881.89|14001.78|13881.78|7
1625344210000|2021-07-03 20:30:10|14001.87|13881.87|14000.59|13880.59|14002.4|13882.4|14000.59|13880.59|10
1625344220000|2021-07-03 20:30:20|14000.18|13880.18|13999|13879|14000.18|13880.18|13998.34|13878.34|10
1625344230000|2021-07-03 20:30:30|13999.19|13879.19|13998.55|13878.55|13999.24|13879.24|13998.55|13878.55|10
1625344240000|2021-07-03 20:30:40|13998.2|13878.2|13995.47|13875.47|13998.2|13878.2|13995.47|13875.47|10
1625344250000|2021-07-03 20:30:50|13995.3|13875.3|13994.77|13874.77|13995.3|13875.3|13994.64|13874.64|10
1625344260000|2021-07-03 20:31:00|13994.82|13874.82|13993.61|13873.61|13995.13|13875.13|13993.46|13873.46|9
1625344270000|2021-07-03 20:31:10|13993.57|13873.57|13992.89|13872.89|13993.57|13873.57|13992.89|13872.89|6
1625344280000|2021-07-03 20:31:20|13992.75|13872.75|13992.04|13872.04|13992.77|13872.77|13991.91|13871.91|10
1625344290000|2021-07-03 20:31:30|13992.14|13872.14|13990.59|13870.59|13992.14|13872.14|13990.59|13870.59|10
1625344300000|2021-07-03 20:31:40|13990.25|13870.25|13988.94|13868.94|13990.25|13870.25|13988.94|13868.94|10
1625344310000|2021-07-03 20:31:50|13988.99|13868.99|13987.93|13867.93|13988.99|13868.99|13987.64|13867.64|9
1625344320000|2021-07-03 20:32:00|13987.89|13867.89|13987.51|13867.51|13987.89|13867.89|13987.42|13867.42|10
1625344330000|2021-07-03 20:32:10|13987.21|13867.21|13986.99|13866.99|13987.21|13867.21|13986.32|13866.32|10
1625344340000|2021-07-03 20:32:20|13986.94|13866.94|13985.95|13865.95|13987.41|13867.41|13985.95|13865.95|10
1625344350000|2021-07-03 20:32:30|13985.59|13865.59|13985.28|13865.28|13985.73|13865.73|13985.28|13865.28|10
1625344360000|2021-07-03 20:32:40|13985.64|13865.64|13986.85|13866.85|13986.85|13866.85|13985.62|13865.62|10
1625344370000|2021-07-03 20:32:50|13987.97|13867.97|13989.37|13869.37|13989.48|13869.48|13987.97|13867.97|9
1625344380000|2021-07-03 20:33:00|13988.76|13868.76|13988.74|13868.74|13988.84|13868.84|13988.36|13868.36|10
1625344390000|2021-07-03 20:33:10|13988.71|13868.71|13986.88|13866.88|13988.71|13868.71|13986.68|13866.68|10
1625344400000|2021-07-03 20:33:20|13987.01|13867.01|13989.59|13869.59|13989.59|13869.59|13986.95|13866.95|10
1625344410000|2021-07-03 20:33:30|13989.7|13869.7|13989.6|13869.6|13990.03|13870.03|13989.6|13869.6|9
1625344420000|2021-07-03 20:33:40|13989.26|13869.26|13987.34|13867.34|13989.26|13869.26|13987.34|13867.34|10
1625344430000|2021-07-03 20:33:50|13987.12|13867.12|13986.51|13866.51|13987.12|13867.12|13986.24|13866.24|10
1625344440000|2021-07-03 20:34:00|13986.71|13866.71|13987.91|13867.91|13987.93|13867.93|13986.71|13866.71|7
1625344450000|2021-07-03 20:34:10|13987.87|13867.87|13989.24|13869.24|13989.24|13869.24|13987.87|13867.87|7
1625344460000|2021-07-03 20:34:20|13988.92|13868.92|13988.34|13868.34|13988.92|13868.92|13988.27|13868.27|10
1625344470000|2021-07-03 20:34:30|13988.27|13868.27|13988.56|13868.56|13988.56|13868.56|13988.21|13868.21|6
1625344480000|2021-07-03 20:34:40|13988.51|13868.51|13987.9|13867.9|13988.98|13868.98|13987.89|13867.89|9
1625344490000|2021-07-03 20:34:50|13988.03|13868.03|13989.13|13869.13|13989.13|13869.13|13987.77|13867.77|10
1625344500000|2021-07-03 20:35:00|13989.51|13869.51|13990.81|13870.81|13990.81|13870.81|13989.51|13869.51|8
1625344510000|2021-07-03 20:35:10|13990.72|13870.72|13988.48|13868.48|13990.72|13870.72|13988.47|13868.47|9
1625344520000|2021-07-03 20:35:20|13988.28|13868.28|13986.23|13866.23|13988.28|13868.28|13986.23|13866.23|10
1625344530000|2021-07-03 20:35:30|13985.64|13865.64|13986.53|13866.53|13986.53|13866.53|13985.13|13865.13|10
1625344540000|2021-07-03 20:35:40|13986.75|13866.75|13988.77|13868.77|13988.77|13868.77|13986.75|13866.75|10
1625344550000|2021-07-03 20:35:50|13988.91|13868.91|13989.14|13869.14|13989.32|13869.32|13988.89|13868.89|10
1625344560000|2021-07-03 20:36:00|13989.11|13869.11|13987.92|13867.92|13989.26|13869.26|13987.64|13867.64|10
1625344570000|2021-07-03 20:36:10|13987.97|13867.97|13987.73|13867.73|13988.31|13868.31|13986.08|13866.08|10
1625344580000|2021-07-03 20:36:20|13988.01|13868.01|13986.34|13866.34|13988.01|13868.01|13986.34|13866.34|10
1625344590000|2021-07-03 20:36:30|13986.48|13866.48|13986.24|13866.24|13986.48|13866.48|13985.58|13865.58|9
1625344600000|2021-07-03 20:36:40|13986.47|13866.47|13987.45|13867.45|13987.45|13867.45|13986.47|13866.47|10
1625344610000|2021-07-03 20:36:50|13987.25|13867.25|13986.25|13866.25|13987.97|13867.97|13986.25|13866.25|9
1625344620000|2021-07-03 20:37:00|13986.41|13866.41|13984.44|13864.44|13986.43|13866.43|13984.44|13864.44|9
1625344630000|2021-07-03 20:37:10|13984.54|13864.54|13985.08|13865.08|13985.08|13865.08|13983.81|13863.81|9
1625344640000|2021-07-03 20:37:20|13984.97|13864.97|13984.79|13864.79|13984.97|13864.97|13984.45|13864.45|9
1625344650000|2021-07-03 20:37:30|13984.76|13864.76|13985.62|13865.62|13985.62|13865.62|13984.75|13864.75|10
1625344660000|2021-07-03 20:37:40|13985.45|13865.45|13986.16|13866.16|13986.16|13866.16|13984.91|13864.91|10
1625344670000|2021-07-03 20:37:50|13987.34|13867.34|13986.6|13866.6|13987.37|13867.37|13986.57|13866.57|9
1625344680000|2021-07-03 20:38:00|13987.52|13867.52|13987.73|13867.73|13987.73|13867.73|13987.45|13867.45|9
1625344690000|2021-07-03 20:38:10|13987.42|13867.42|13988.86|13868.86|13989.12|13869.12|13987.24|13867.24|10
1625344700000|2021-07-03 20:38:20|13988.03|13868.03|13988.43|13868.43|13988.44|13868.44|13987.71|13867.71|9
1625344710000|2021-07-03 20:38:30|13988.44|13868.44|13988.4|13868.4|13988.44|13868.44|13988.09|13868.09|9
1625344720000|2021-07-03 20:38:40|13988.36|13868.36|13988.71|13868.71|13988.78|13868.78|13988.36|13868.36|8
1625344730000|2021-07-03 20:38:50|13988.63|13868.63|13990.48|13870.48|13990.48|13870.48|13988.52|13868.52|8
1625344740000|2021-07-03 20:39:00|13990.7|13870.7|13988.4|13868.4|13990.88|13870.88|13988.4|13868.4|10
1625344750000|2021-07-03 20:39:10|13988.47|13868.47|13988.52|13868.52|13989.33|13869.33|13988.16|13868.16|9
1625344760000|2021-07-03 20:39:20|13988.41|13868.41|13988.01|13868.01|13988.41|13868.41|13988.01|13868.01|8
1625344770000|2021-07-03 20:39:30|13987.99|13867.99|13987.45|13867.45|13988.32|13868.32|13987.42|13867.42|8
1625344780000|2021-07-03 20:39:40|13987.47|13867.47|13988.09|13868.09|13989.13|13869.13|13987.47|13867.47|10
1625344790000|2021-07-03 20:39:50|13987.99|13867.99|13988.24|13868.24|13989.47|13869.47|13987.62|13867.62|10
1625344800000|2021-07-03 20:40:00|13988.47|13868.47|13989.57|13869.57|13989.58|13869.58|13988.47|13868.47|10
1625344810000|2021-07-03 20:40:10|13989.63|13869.63|13991.08|13871.08|13991.08|13871.08|13989.44|13869.44|9
1625344820000|2021-07-03 20:40:20|13990.36|13870.36|13988.87|13868.87|13990.38|13870.38|13988.85|13868.85|7
1625344830000|2021-07-03 20:40:30|13988.85|13868.85|13989.64|13869.64|13989.83|13869.83|13988.85|13868.85|10
1625344840000|2021-07-03 20:40:40|13989.33|13869.33|13987.49|13867.49|13989.33|13869.33|13987.42|13867.42|9
1625344850000|2021-07-03 20:40:50|13987.5|13867.5|13987.25|13867.25|13987.5|13867.5|13987.25|13867.25|8
1625344860000|2021-07-03 20:41:00|13987.2|13867.2|13988.47|13868.47|13988.47|13868.47|13987.2|13867.2|9
1625344870000|2021-07-03 20:41:10|13988.43|13868.43|13987.2|13867.2|13988.43|13868.43|13987.13|13867.13|8
1625344880000|2021-07-03 20:41:20|13987.27|13867.27|13987.27|13867.27|13987.68|13867.68|13987.22|13867.22|10
1625344890000|2021-07-03 20:41:30|13986.83|13866.83|13986.55|13866.55|13986.95|13866.95|13986.55|13866.55|10
1625344900000|2021-07-03 20:41:40|13986.48|13866.48|13986.78|13866.78|13986.81|13866.81|13986.46|13866.46|8
1625344910000|2021-07-03 20:41:50|13986.68|13866.68|13986.1|13866.1|13986.68|13866.68|13986.02|13866.02|7
1625344920000|2021-07-03 20:42:00|13986.09|13866.09|13985.41|13865.41|13986.09|13866.09|13985.32|13865.32|8
1625344930000|2021-07-03 20:42:10|13985.61|13865.61|13985.67|13865.67|13986.66|13866.66|13985.56|13865.56|10
1625344940000|2021-07-03 20:42:20|13985.41|13865.41|13985.67|13865.67|13985.81|13865.81|13985.41|13865.41|8
1625344950000|2021-07-03 20:42:30|13985.72|13865.72|13985.83|13865.83|13985.93|13865.93|13985.72|13865.72|6
1625344960000|2021-07-03 20:42:40|13986.03|13866.03|13985.51|13865.51|13986.03|13866.03|13985.4|13865.4|6
1625344970000|2021-07-03 20:42:50|13985.59|13865.59|13985.92|13865.92|13985.92|13865.92|13985.41|13865.41|7
1625344980000|2021-07-03 20:43:00|13985.93|13865.93|13986.46|13866.46|13986.76|13866.76|13985.93|13865.93|7
1625344990000|2021-07-03 20:43:10|13986.37|13866.37|13986.13|13866.13|13986.37|13866.37|13985.78|13865.78|8
1625345000000|2021-07-03 20:43:20|13986.22|13866.22|13984.43|13864.43|13986.24|13866.24|13984.43|13864.43|9
1625345010000|2021-07-03 20:43:30|13984.51|13864.51|13977.92|13857.92|13984.53|13864.53|13977.92|13857.92|10
1625345020000|2021-07-03 20:43:40|13977.33|13857.33|13975.37|13855.37|13977.33|13857.33|13975.22|13855.22|10
1625345030000|2021-07-03 20:43:50|13975.79|13855.79|13975.2|13855.2|13975.79|13855.79|13974.99|13854.99|10
1625345040000|2021-07-03 20:44:00|13975.08|13855.08|13972.62|13852.62|13975.08|13855.08|13972.62|13852.62|10
1625345050000|2021-07-03 20:44:10|13972.51|13852.51|13971.09|13851.09|13972.64|13852.64|13970.99|13850.99|9
1625345060000|2021-07-03 20:44:20|13971|13851|13971.39|13851.39|13971.43|13851.43|13970.78|13850.78|10
1625345070000|2021-07-03 20:44:30|13971.38|13851.38|13974.02|13854.02|13974.02|13854.02|13971.38|13851.38|10
1625345080000|2021-07-03 20:44:40|13974.63|13854.63|13975.27|13855.27|13975.27|13855.27|13973.91|13853.91|9
1625345090000|2021-07-03 20:44:50|13975.04|13855.04|13976.39|13856.39|13976.39|13856.39|13975.04|13855.04|7
1625345100000|2021-07-03 20:45:00|13976.4|13856.4|13974.76|13854.76|13976.4|13856.4|13974.76|13854.76|9
1625345110000|2021-07-03 20:45:10|13974.5|13854.5|13972.33|13852.33|13974.5|13854.5|13971.79|13851.79|10
1625345120000|2021-07-03 20:45:20|13972.42|13852.42|13969.26|13849.26|13972.42|13852.42|13969.26|13849.26|9
1625345130000|2021-07-03 20:45:30|13968.15|13848.15|13966.87|13846.87|13968.15|13848.15|13966.87|13846.87|10
1625345140000|2021-07-03 20:45:40|13966.86|13846.86|13965.74|13845.74|13966.86|13846.86|13965.74|13845.74|10
1625345150000|2021-07-03 20:45:50|13965.77|13845.77|13965.05|13845.05|13965.77|13845.77|13964.85|13844.85|9
1625345160000|2021-07-03 20:46:00|13964.93|13844.93|13964.81|13844.81|13965.96|13845.96|13964.69|13844.69|8
1625345170000|2021-07-03 20:46:10|13964.63|13844.63|13965.87|13845.87|13965.87|13845.87|13964.63|13844.63|9
1625345180000|2021-07-03 20:46:20|13966.1|13846.1|13966.98|13846.98|13967.63|13847.63|13966.1|13846.1|9
1625345190000|2021-07-03 20:46:30|13966.91|13846.91|13968.59|13848.59|13968.59|13848.59|13966.91|13846.91|9
1625345200000|2021-07-03 20:46:40|13968.55|13848.55|13968.33|13848.33|13968.66|13848.66|13968.23|13848.23|9
1625345210000|2021-07-03 20:46:50|13968.19|13848.19|13965.51|13845.51|13968.19|13848.19|13965.31|13845.31|10
1625345220000|2021-07-03 20:47:00|13964.97|13844.97|13960.87|13840.87|13964.97|13844.97|13960.87|13840.87|10
1625345230000|2021-07-03 20:47:10|13961.54|13841.54|13959.2|13839.2|13961.54|13841.54|13959.2|13839.2|9
1625345240000|2021-07-03 20:47:20|13959.3|13839.3|13959.33|13839.33|13959.62|13839.62|13959.1|13839.1|9
1625345250000|2021-07-03 20:47:30|13958.87|13838.87|13958.88|13838.88|13958.88|13838.88|13958.46|13838.46|8
1625345260000|2021-07-03 20:47:40|13959|13839|13959.7|13839.7|13959.7|13839.7|13958.46|13838.46|10
1625345270000|2021-07-03 20:47:50|13960.34|13840.34|13960.62|13840.62|13961.72|13841.72|13960.15|13840.15|9
1625345280000|2021-07-03 20:48:00|13960.84|13840.84|13960.73|13840.73|13960.85|13840.85|13960.7|13840.7|6
1625345290000|2021-07-03 20:48:10|13960.37|13840.37|13961.19|13841.19|13961.19|13841.19|13960.37|13840.37|8
1625345300000|2021-07-03 20:48:20|13961.24|13841.24|13962.76|13842.76|13962.77|13842.77|13961.24|13841.24|7
1625345310000|2021-07-03 20:48:30|13962.79|13842.79|13961.47|13841.47|13962.79|13842.79|13961.18|13841.18|10
1625345320000|2021-07-03 20:48:40|13960.46|13840.46|13961.68|13841.68|13961.68|13841.68|13959.89|13839.89|10
1625345330000|2021-07-03 20:48:50|13961.65|13841.65|13961.67|13841.67|13961.91|13841.91|13961.65|13841.65|8
1625345340000|2021-07-03 20:49:00|13961.57|13841.57|13961.83|13841.83|13962.36|13842.36|13961.38|13841.38|10
1625345350000|2021-07-03 20:49:10|13961.82|13841.82|13962.7|13842.7|13963.15|13843.15|13961.39|13841.39|10
1625345360000|2021-07-03 20:49:20|13962.69|13842.69|13963.62|13843.62|13963.62|13843.62|13962.69|13842.69|9
1625345370000|2021-07-03 20:49:30|13962.99|13842.99|13964.69|13844.69|13964.69|13844.69|13962.75|13842.75|10
1625345380000|2021-07-03 20:49:40|13964.92|13844.92|13964.74|13844.74|13965.07|13845.07|13964.74|13844.74|10
1625345390000|2021-07-03 20:49:50|13964.77|13844.77|13963.05|13843.05|13965.11|13845.11|13962.95|13842.95|10
1625345400000|2021-07-03 20:50:00|13963.12|13843.12|13962.61|13842.61|13963.25|13843.25|13962.6|13842.6|9
1625345410000|2021-07-03 20:50:10|13963.29|13843.29|13961.12|13841.12|13963.65|13843.65|13961.01|13841.01|10
1625345420000|2021-07-03 20:50:20|13960.76|13840.76|13960.44|13840.44|13960.79|13840.79|13960.28|13840.28|10
1625345430000|2021-07-03 20:50:30|13960.88|13840.88|13962.06|13842.06|13962.06|13842.06|13960.88|13840.88|10
1625345440000|2021-07-03 20:50:40|13962.07|13842.07|13963.55|13843.55|13963.55|13843.55|13962.07|13842.07|9
1625345450000|2021-07-03 20:50:50|13964.11|13844.11|13962.77|13842.77|13964.11|13844.11|13962.46|13842.46|10
1625345460000|2021-07-03 20:51:00|13962.7|13842.7|13963.11|13843.11|13963.14|13843.14|13962.58|13842.58|10
1625345470000|2021-07-03 20:51:10|13963.14|13843.14|13964.54|13844.54|13964.56|13844.56|13962.65|13842.65|8
1625345480000|2021-07-03 20:51:20|13963.74|13843.74|13962.74|13842.74|13963.74|13843.74|13962.38|13842.38|10
1625345490000|2021-07-03 20:51:30|13962.64|13842.64|13962.86|13842.86|13962.86|13842.86|13962.53|13842.53|9
1625345500000|2021-07-03 20:51:40|13962.51|13842.51|13964.14|13844.14|13964.14|13844.14|13962.51|13842.51|10
1625345510000|2021-07-03 20:51:50|13963.94|13843.94|13963.77|13843.77|13963.94|13843.94|13961.72|13841.72|10
1625345520000|2021-07-03 20:52:00|13964.02|13844.02|13961.99|13841.99|13964.03|13844.03|13961.99|13841.99|10
1625345530000|2021-07-03 20:52:10|13962.06|13842.06|13961.18|13841.18|13962.18|13842.18|13961.08|13841.08|7
1625345540000|2021-07-03 20:52:20|13961.59|13841.59|13962.67|13842.67|13962.67|13842.67|13961.59|13841.59|9
1625345550000|2021-07-03 20:52:30|13963.01|13843.01|13962.06|13842.06|13963.24|13843.24|13962.04|13842.04|8
1625345560000|2021-07-03 20:52:40|13962.1|13842.1|13961.77|13841.77|13962.1|13842.1|13961.75|13841.75|10
1625345570000|2021-07-03 20:52:50|13961.84|13841.84|13961.3|13841.3|13962.44|13842.44|13961.3|13841.3|7
1625345580000|2021-07-03 20:53:00|13961.4|13841.4|13961.7|13841.7|13962.58|13842.58|13961.39|13841.39|8
1625345590000|2021-07-03 20:53:10|13961.75|13841.75|13963.15|13843.15|13963.19|13843.19|13961.73|13841.73|8
1625345600000|2021-07-03 20:53:20|13963|13843|13961.77|13841.77|13963.23|13843.23|13961.77|13841.77|9
1625345610000|2021-07-03 20:53:30|13961.89|13841.89|13963.45|13843.45|13963.45|13843.45|13961.89|13841.89|10
1625345620000|2021-07-03 20:53:40|13963.49|13843.49|13964.19|13844.19|13964.37|13844.37|13963.49|13843.49|10
1625345630000|2021-07-03 20:53:50|13964.32|13844.32|13964.85|13844.85|13965.07|13845.07|13964|13844|10
1625345640000|2021-07-03 20:54:00|13964.72|13844.72|13964.05|13844.05|13964.92|13844.92|13963.24|13843.24|9
1625345650000|2021-07-03 20:54:10|13964.03|13844.03|13963.49|13843.49|13964.03|13844.03|13963.23|13843.23|10
1625345660000|2021-07-03 20:54:20|13963.57|13843.57|13963.12|13843.12|13963.57|13843.57|13963.12|13843.12|9
1625345670000|2021-07-03 20:54:30|13963.21|13843.21|13965.06|13845.06|13965.06|13845.06|13963.21|13843.21|8
1625345680000|2021-07-03 20:54:40|13966.29|13846.29|13969.33|13849.33|13969.33|13849.33|13966.29|13846.29|10
1625345690000|2021-07-03 20:54:50|13968.52|13848.52|13970.02|13850.02|13970.02|13850.02|13968.52|13848.52|10
1625345700000|2021-07-03 20:55:00|13970.03|13850.03|13970.84|13850.84|13970.84|13850.84|13970.03|13850.03|9
1625345710000|2021-07-03 20:55:10|13970.87|13850.87|13971.63|13851.63|13971.63|13851.63|13970.85|13850.85|8
1625345720000|2021-07-03 20:55:20|13971.66|13851.66|13971.9|13851.9|13971.9|13851.9|13971.66|13851.66|10
1625345730000|2021-07-03 20:55:30|13972.16|13852.16|13972.49|13852.49|13972.7|13852.7|13972.1|13852.1|10
1625345740000|2021-07-03 20:55:40|13972.67|13852.67|13973.01|13853.01|13973.01|13853.01|13972.67|13852.67|8
1625345750000|2021-07-03 20:55:50|13972.93|13852.93|13972.91|13852.91|13972.93|13852.93|13972.61|13852.61|7
1625345760000|2021-07-03 20:56:00|13972.87|13852.87|13972.77|13852.77|13972.87|13852.87|13972.64|13852.64|8
1625345770000|2021-07-03 20:56:10|13972.66|13852.66|13972.86|13852.86|13973.12|13853.12|13972.66|13852.66|9
1625345780000|2021-07-03 20:56:20|13971.99|13851.99|13973.15|13853.15|13973.15|13853.15|13971.99|13851.99|4
1625345790000|2021-07-03 20:56:30|13975.03|13855.03|13974.6|13854.6|13975.03|13855.03|13973.61|13853.61|10
1625345800000|2021-07-03 20:56:40|13973.68|13853.68|13974.06|13854.06|13974.27|13854.27|13973.59|13853.59|8
1625345810000|2021-07-03 20:56:50|13974.03|13854.03|13974.86|13854.86|13974.87|13854.87|13974.03|13854.03|7
1625345820000|2021-07-03 20:57:00|13974.7|13854.7|13974.68|13854.68|13974.71|13854.71|13974.31|13854.31|8
1625345830000|2021-07-03 20:57:10|13974.66|13854.66|13976.41|13856.41|13976.41|13856.41|13974.66|13854.66|10
1625345840000|2021-07-03 20:57:20|13975.99|13855.99|13976.9|13856.9|13977.45|13857.45|13975.07|13855.07|10
1625345850000|2021-07-03 20:57:30|13977.64|13857.64|13978.55|13858.55|13978.7|13858.7|13977.64|13857.64|9
1625345860000|2021-07-03 20:57:40|13978.63|13858.63|13979.76|13859.76|13979.76|13859.76|13978.63|13858.63|8
1625345870000|2021-07-03 20:57:50|13979.71|13859.71|13980.74|13860.74|13980.74|13860.74|13979.71|13859.71|10
1625345880000|2021-07-03 20:58:00|13981.06|13861.06|13981.39|13861.39|13981.39|13861.39|13980.71|13860.71|10
1625345890000|2021-07-03 20:58:10|13981.53|13861.53|13981.44|13861.44|13981.56|13861.56|13981.38|13861.38|8
1625345900000|2021-07-03 20:58:20|13981.62|13861.62|13983.73|13863.73|13983.73|13863.73|13981.62|13861.62|10
1625345910000|2021-07-03 20:58:30|13984.07|13864.07|13982.53|13862.53|13984.11|13864.11|13982.53|13862.53|10
1625345920000|2021-07-03 20:58:40|13982.44|13862.44|13984.84|13864.84|13985.49|13865.49|13982.29|13862.29|10
1625345930000|2021-07-03 20:58:50|13984.85|13864.85|13985.57|13865.57|13985.57|13865.57|13984.85|13864.85|7
1625345940000|2021-07-03 20:59:00|13985.59|13865.59|13986.48|13866.48|13986.63|13866.63|13985.59|13865.59|9
1625345950000|2021-07-03 20:59:10|13986.8|13866.8|13987.11|13867.11|13987.31|13867.31|13986.8|13866.8|6
1625345960000|2021-07-03 20:59:20|13987.02|13867.02|13987.58|13867.58|13987.58|13867.58|13986.82|13866.82|9
1625345970000|2021-07-03 20:59:30|13987.7|13867.7|13986.45|13866.45|13987.7|13867.7|13985.74|13865.74|10
1625345980000|2021-07-03 20:59:40|13986.53|13866.53|13988.99|13868.99|13989.09|13869.09|13986.53|13866.53|10
1625345990000|2021-07-03 20:59:50|13989.09|13869.09|13988.84|13868.84|13989.11|13869.11|13988.34|13868.34|10
1625346000000|2021-07-03 21:00:00|13988.82|13868.82|13985.08|13865.08|13989.11|13869.11|13985.08|13865.08|9
1625346010000|2021-07-03 21:00:10|13984.72|13864.72|13984.1|13864.1|13985.14|13865.14|13984.1|13864.1|9
1625346020000|2021-07-03 21:00:20|13984.09|13864.09|13984.13|13864.13|13984.47|13864.47|13983.93|13863.93|10
1625346030000|2021-07-03 21:00:30|13984.05|13864.05|13982.07|13862.07|13984.05|13864.05|13981.97|13861.97|10
1625346040000|2021-07-03 21:00:40|13981.87|13861.87|13982.4|13862.4|13982.5|13862.5|13981.87|13861.87|8
1625346050000|2021-07-03 21:00:50|13983.34|13863.34|13983.19|13863.19|13983.52|13863.52|13983.19|13863.19|9
1625346060000|2021-07-03 21:01:00|13982.98|13862.98|13982.19|13862.19|13983.11|13863.11|13982.19|13862.19|9
1625346070000|2021-07-03 21:01:10|13982.27|13862.27|13981.82|13861.82|13982.83|13862.83|13981.82|13861.82|9
1625346080000|2021-07-03 21:01:20|13981.84|13861.84|13979.72|13859.72|13981.9|13861.9|13979.72|13859.72|10
1625346090000|2021-07-03 21:01:30|13979.49|13859.49|13977.82|13857.82|13980.08|13860.08|13977.81|13857.81|10
1625346100000|2021-07-03 21:01:40|13977.66|13857.66|13976.97|13856.97|13977.66|13857.66|13976.97|13856.97|10
1625346110000|2021-07-03 21:01:50|13977.06|13857.06|13973.5|13853.5|13977.06|13857.06|13973.5|13853.5|10
1625346120000|2021-07-03 21:02:00|13973.17|13853.17|13973.31|13853.31|13973.31|13853.31|13972.28|13852.28|10
1625346130000|2021-07-03 21:02:10|13973.48|13853.48|13971.88|13851.88|13973.5|13853.5|13971.88|13851.88|10
1625346140000|2021-07-03 21:02:20|13971.97|13851.97|13971.72|13851.72|13971.97|13851.97|13971.67|13851.67|9
1625346150000|2021-07-03 21:02:30|13971.74|13851.74|13971.8|13851.8|13971.89|13851.89|13971.62|13851.62|7
1625346160000|2021-07-03 21:02:40|13972.17|13852.17|13971.68|13851.68|13972.66|13852.66|13970.67|13850.67|9
1625346170000|2021-07-03 21:02:50|13971.64|13851.64|13971.07|13851.07|13971.9|13851.9|13970.66|13850.66|10
1625346180000|2021-07-03 21:03:00|13971.08|13851.08|13972.69|13852.69|13972.69|13852.69|13971.08|13851.08|10
1625346190000|2021-07-03 21:03:10|13972.86|13852.86|13973.75|13853.75|13974.21|13854.21|13972.84|13852.84|9
1625346200000|2021-07-03 21:03:20|13973.78|13853.78|13973.55|13853.55|13973.99|13853.99|13973.26|13853.26|7
1625346210000|2021-07-03 21:03:30|13973.61|13853.61|13974.17|13854.17|13974.17|13854.17|13972.77|13852.77|10
1625346220000|2021-07-03 21:03:40|13974.18|13854.18|13975.33|13855.33|13975.33|13855.33|13974.18|13854.18|9
1625346230000|2021-07-03 21:03:50|13975.45|13855.45|13976.56|13856.56|13976.56|13856.56|13975.44|13855.44|7
1625346240000|2021-07-03 21:04:00|13976.55|13856.55|13976.4|13856.4|13976.6|13856.6|13975.49|13855.49|9
1625346250000|2021-07-03 21:04:10|13976.37|13856.37|13976.4|13856.4|13976.77|13856.77|13976.37|13856.37|8
1625346260000|2021-07-03 21:04:20|13976.23|13856.23|13976.35|13856.35|13976.72|13856.72|13976.23|13856.23|9
1625346270000|2021-07-03 21:04:30|13976.27|13856.27|13976.46|13856.46|13976.47|13856.47|13976.08|13856.08|9
1625346280000|2021-07-03 21:04:40|13976.68|13856.68|13978|13858|13978|13858|13976.68|13856.68|7
1625346290000|2021-07-03 21:04:50|13977.9|13857.9|13977.55|13857.55|13977.91|13857.91|13977.46|13857.46|10
1625346300000|2021-07-03 21:05:00|13977.7|13857.7|13977.53|13857.53|13977.77|13857.77|13977.45|13857.45|9
1625346310000|2021-07-03 21:05:10|13977.5|13857.5|13977.47|13857.47|13977.5|13857.5|13977.3|13857.3|6
1625346320000|2021-07-03 21:05:20|13977.5|13857.5|13976.83|13856.83|13977.5|13857.5|13976.83|13856.83|8
1625346330000|2021-07-03 21:05:30|13976.31|13856.31|13975.61|13855.61|13976.31|13856.31|13975.29|13855.29|7
1625346340000|2021-07-03 21:05:40|13975.32|13855.32|13975.15|13855.15|13975.35|13855.35|13975.15|13855.15|7
1625346350000|2021-07-03 21:05:50|13975.11|13855.11|13974.49|13854.49|13975.11|13855.11|13974.49|13854.49|6
1625346360000|2021-07-03 21:06:00|13974.48|13854.48|13974.26|13854.26|13974.48|13854.48|13973.71|13853.71|8
1625346370000|2021-07-03 21:06:10|13974.27|13854.27|13975.21|13855.21|13975.21|13855.21|13974.27|13854.27|7
1625346380000|2021-07-03 21:06:20|13975.23|13855.23|13975.73|13855.73|13975.73|13855.73|13975.2|13855.2|8
1625346390000|2021-07-03 21:06:30|13975.76|13855.76|13975.04|13855.04|13975.83|13855.83|13975.02|13855.02|8
1625346400000|2021-07-03 21:06:40|13974.95|13854.95|13975.13|13855.13|13975.16|13855.16|13974.95|13854.95|6
1625346410000|2021-07-03 21:06:50|13975.25|13855.25|13975.01|13855.01|13975.36|13855.36|13974.99|13854.99|8
1625346420000|2021-07-03 21:07:00|13974.93|13854.93|13976.2|13856.2|13976.3|13856.3|13974.93|13854.93|8
1625346430000|2021-07-03 21:07:10|13976.29|13856.29|13976.31|13856.31|13976.42|13856.42|13975.38|13855.38|9
1625346440000|2021-07-03 21:07:20|13976.79|13856.79|13977.87|13857.87|13977.87|13857.87|13976.79|13856.79|9
1625346450000|2021-07-03 21:07:30|13977.97|13857.97|13978.1|13858.1|13978.29|13858.29|13977.95|13857.95|10
1625346460000|2021-07-03 21:07:40|13978.23|13858.23|13979.8|13859.8|13979.8|13859.8|13978.23|13858.23|9
1625346470000|2021-07-03 21:07:50|13978.99|13858.99|13979.28|13859.28|13979.28|13859.28|13978.99|13858.99|6
1625346480000|2021-07-03 21:08:00|13979.29|13859.29|13979.55|13859.55|13979.55|13859.55|13979.29|13859.29|7
1625346490000|2021-07-03 21:08:10|13979.56|13859.56|13979.31|13859.31|13980.43|13860.43|13979.31|13859.31|7
1625346500000|2021-07-03 21:08:20|13980.19|13860.19|13981.65|13861.65|13981.68|13861.68|13980.19|13860.19|9
1625346510000|2021-07-03 21:08:30|13982.07|13862.07|13982.84|13862.84|13982.84|13862.84|13981.96|13861.96|9
1625346520000|2021-07-03 21:08:40|13983.13|13863.13|13983.29|13863.29|13983.3|13863.3|13983.13|13863.13|5
1625346530000|2021-07-03 21:08:50|13983.33|13863.33|13982.16|13862.16|13983.33|13863.33|13982.15|13862.15|8
1625346540000|2021-07-03 21:09:00|13982.05|13862.05|13982.22|13862.22|13982.27|13862.27|13982.03|13862.03|7
1625346550000|2021-07-03 21:09:10|13982.19|13862.19|13983.5|13863.5|13983.5|13863.5|13982.19|13862.19|9
1625346560000|2021-07-03 21:09:20|13983.6|13863.6|13982.46|13862.46|13983.6|13863.6|13982.35|13862.35|6
1625346570000|2021-07-03 21:09:30|13982.49|13862.49|13982.47|13862.47|13982.6|13862.6|13982.47|13862.47|8
1625346580000|2021-07-03 21:09:40|13982.5|13862.5|13982.42|13862.42|13983.48|13863.48|13982.42|13862.42|7
1625346590000|2021-07-03 21:09:50|13982.38|13862.38|13982.57|13862.57|13982.57|13862.57|13982.31|13862.31|9
1625346600000|2021-07-03 21:10:00|13982.69|13862.69|13982.43|13862.43|13982.69|13862.69|13982.18|13862.18|10
1625346610000|2021-07-03 21:10:10|13981.37|13861.37|13980.89|13860.89|13982.35|13862.35|13980.85|13860.85|10
1625346620000|2021-07-03 21:10:20|13980.79|13860.79|13981.07|13861.07|13981.07|13861.07|13979.86|13859.86|9
1625346630000|2021-07-03 21:10:30|13981.13|13861.13|13980.17|13860.17|13981.28|13861.28|13980.16|13860.16|10
1625346640000|2021-07-03 21:10:40|13980.27|13860.27|13980.05|13860.05|13980.27|13860.27|13979.94|13859.94|7
1625346650000|2021-07-03 21:10:50|13980.25|13860.25|13979.3|13859.3|13980.49|13860.49|13979.3|13859.3|7
1625346660000|2021-07-03 21:11:00|13979.46|13859.46|13980.9|13860.9|13980.9|13860.9|13979.46|13859.46|9
1625346670000|2021-07-03 21:11:10|13980.83|13860.83|13979.66|13859.66|13980.86|13860.86|13979.66|13859.66|9
1625346680000|2021-07-03 21:11:20|13979.77|13859.77|13980.23|13860.23|13980.23|13860.23|13979.71|13859.71|6
1625346690000|2021-07-03 21:11:30|13981.11|13861.11|13980.8|13860.8|13981.11|13861.11|13980.14|13860.14|7
1625346700000|2021-07-03 21:11:40|13980.82|13860.82|13982.96|13862.96|13982.96|13862.96|13980.82|13860.82|7
1625346710000|2021-07-03 21:11:50|13982.88|13862.88|13982.73|13862.73|13983.41|13863.41|13982.73|13862.73|7
1625346720000|2021-07-03 21:12:00|13982.99|13862.99|13984.46|13864.46|13984.46|13864.46|13982.99|13862.99|8
1625346730000|2021-07-03 21:12:10|13984.67|13864.67|13985.91|13865.91|13986.02|13866.02|13984.67|13864.67|9
1625346740000|2021-07-03 21:12:20|13986.87|13866.87|13986.63|13866.63|13987.04|13867.04|13986.22|13866.22|8
1625346750000|2021-07-03 21:12:30|13986.99|13866.99|13989.47|13869.47|13989.47|13869.47|13986.99|13866.99|10
1625346760000|2021-07-03 21:12:40|13989.32|13869.32|13990.43|13870.43|13990.43|13870.43|13989.32|13869.32|9
1625346770000|2021-07-03 21:12:50|13990.92|13870.92|13992.14|13872.14|13992.14|13872.14|13990.92|13870.92|9
1625346780000|2021-07-03 21:13:00|13992.22|13872.22|13990.97|13870.97|13992.73|13872.73|13990.97|13870.97|9
1625346790000|2021-07-03 21:13:10|13990.88|13870.88|13990.6|13870.6|13990.88|13870.88|13990.6|13870.6|8
1625346800000|2021-07-03 21:13:20|13991.76|13871.76|13991.77|13871.77|13991.77|13871.77|13990.66|13870.66|8
1625346810000|2021-07-03 21:13:30|13991.87|13871.87|13993.2|13873.2|13993.2|13873.2|13991.87|13871.87|8
1625346820000|2021-07-03 21:13:40|13993.41|13873.41|13993.18|13873.18|13993.46|13873.46|13993.18|13873.18|8
1625346830000|2021-07-03 21:13:50|13993.14|13873.14|13993.19|13873.19|13993.28|13873.28|13992.91|13872.91|9
1625346840000|2021-07-03 21:14:00|13993.36|13873.36|13993.64|13873.64|13993.82|13873.82|13993.04|13873.04|10
1625346850000|2021-07-03 21:14:10|13993.63|13873.63|13993.71|13873.71|13993.91|13873.91|13993.63|13873.63|9
1625346860000|2021-07-03 21:14:20|13993.73|13873.73|13993.59|13873.59|13994.59|13874.59|13993.59|13873.59|10
1625346870000|2021-07-03 21:14:30|13993.64|13873.64|13993.9|13873.9|13993.9|13873.9|13993.07|13873.07|8
1625346880000|2021-07-03 21:14:40|13993.86|13873.86|13994.21|13874.21|13994.24|13874.24|13993.86|13873.86|8
1625346890000|2021-07-03 21:14:50|13994.17|13874.17|13994.44|13874.44|13994.44|13874.44|13994.06|13874.06|9
1625346900000|2021-07-03 21:15:00|13994.58|13874.58|13993.81|13873.81|13994.69|13874.69|13993.78|13873.78|9
1625346910000|2021-07-03 21:15:10|13993.87|13873.87|13994.45|13874.45|13994.69|13874.69|13993.87|13873.87|9
1625346920000|2021-07-03 21:15:20|13994.53|13874.53|13993.43|13873.43|13994.53|13874.53|13993.13|13873.13|10
1625346930000|2021-07-03 21:15:30|13993.16|13873.16|13994.5|13874.5|13994.5|13874.5|13993.02|13873.02|9
1625346940000|2021-07-03 21:15:40|13994.62|13874.62|13994.33|13874.33|13994.71|13874.71|13994.33|13874.33|9
1625346950000|2021-07-03 21:15:50|13994.51|13874.51|13994.93|13874.93|13994.99|13874.99|13994.41|13874.41|8
1625346960000|2021-07-03 21:16:00|13994.82|13874.82|13994.67|13874.67|13994.95|13874.95|13994.48|13874.48|8
1625346970000|2021-07-03 21:16:10|13994.63|13874.63|13995.04|13875.04|13995.04|13875.04|13993.7|13873.7|8
1625346980000|2021-07-03 21:16:20|13995.01|13875.01|13994.73|13874.73|13995.6|13875.6|13994.73|13874.73|9
1625346990000|2021-07-03 21:16:30|13994.74|13874.74|13994.74|13874.74|13994.77|13874.77|13994.67|13874.67|8
1625347000000|2021-07-03 21:16:40|13994.75|13874.75|13995.49|13875.49|13995.56|13875.56|13994.75|13874.75|9
1625347010000|2021-07-03 21:16:50|13995.47|13875.47|13994.46|13874.46|13995.47|13875.47|13994.46|13874.46|8
1625347020000|2021-07-03 21:17:00|13994.5|13874.5|13993.81|13873.81|13994.52|13874.52|13993.81|13873.81|8
1625347030000|2021-07-03 21:17:10|13993.78|13873.78|13994.2|13874.2|13994.21|13874.21|13993.78|13873.78|10
1625347040000|2021-07-03 21:17:20|13993.91|13873.91|13994.03|13874.03|13994.06|13874.06|13993.81|13873.81|7
1625347050000|2021-07-03 21:17:30|13994.14|13874.14|13995.41|13875.41|13995.41|13875.41|13994.02|13874.02|7
1625347060000|2021-07-03 21:17:40|13995.64|13875.64|13996.34|13876.34|13996.34|13876.34|13995.64|13875.64|9
1625347070000|2021-07-03 21:17:50|13996.49|13876.49|13996.37|13876.37|13996.49|13876.49|13996.32|13876.32|9
1625347080000|2021-07-03 21:18:00|13996.39|13876.39|13996.4|13876.4|13996.41|13876.41|13996.25|13876.25|7
1625347090000|2021-07-03 21:18:10|13996.42|13876.42|13994.61|13874.61|13996.42|13876.42|13994.61|13874.61|6
1625347100000|2021-07-03 21:18:20|13994.8|13874.8|13993.35|13873.35|13995.28|13875.28|13992.52|13872.52|10
1625347110000|2021-07-03 21:18:30|13993.53|13873.53|13992.39|13872.39|13993.58|13873.58|13990.97|13870.97|10
1625347120000|2021-07-03 21:18:40|13992.35|13872.35|13993.19|13873.19|13993.2|13873.2|13992.35|13872.35|8
1625347130000|2021-07-03 21:18:50|13993.17|13873.17|13992.41|13872.41|13993.17|13873.17|13992.2|13872.2|10
1625347140000|2021-07-03 21:19:00|13992.9|13872.9|13995.93|13875.93|13995.93|13875.93|13992.9|13872.9|10
1625347150000|2021-07-03 21:19:10|13995.9|13875.9|13997.97|13877.97|13997.97|13877.97|13995.85|13875.85|10
1625347160000|2021-07-03 21:19:20|13997.95|13877.95|13997.09|13877.09|13997.98|13877.98|13997.08|13877.08|10
1625347170000|2021-07-03 21:19:30|13996.9|13876.9|13996.88|13876.88|13996.91|13876.91|13996.52|13876.52|8
1625347180000|2021-07-03 21:19:40|13996.94|13876.94|13998.07|13878.07|13998.37|13878.37|13996.48|13876.48|9
1625347190000|2021-07-03 21:19:50|13998.24|13878.24|13999.5|13879.5|13999.5|13879.5|13998.11|13878.11|8
1625347200000|2021-07-03 21:20:00|13999.6|13879.6|13999.66|13879.66|14000.22|13880.22|13999.55|13879.55|9
1625347210000|2021-07-03 21:20:10|13999.42|13879.42|13999.09|13879.09|13999.61|13879.61|13999.09|13879.09|9
1625347220000|2021-07-03 21:20:20|13998.52|13878.52|13998.02|13878.02|13998.52|13878.52|13997.98|13877.98|8
1625347230000|2021-07-03 21:20:30|13998.74|13878.74|13999.12|13879.12|13999.37|13879.37|13998.74|13878.74|10
1625347240000|2021-07-03 21:20:40|13999.04|13879.04|13998.88|13878.88|13999.04|13879.04|13996.99|13876.99|10
1625347250000|2021-07-03 21:20:50|13998.46|13878.46|13999.87|13879.87|13999.87|13879.87|13998.46|13878.46|9
1625347260000|2021-07-03 21:21:00|13999.7|13879.7|13999.73|13879.73|13999.73|13879.73|13999.29|13879.29|10
1625347270000|2021-07-03 21:21:10|13999.69|13879.69|13999.4|13879.4|13999.69|13879.69|13999.33|13879.33|10
1625347280000|2021-07-03 21:21:20|13998.86|13878.86|13996.88|13876.88|13999.08|13879.08|13996.88|13876.88|10
1625347290000|2021-07-03 21:21:30|13995.93|13875.93|13991.88|13871.88|13995.93|13875.93|13991.88|13871.88|10
1625347300000|2021-07-03 21:21:40|13991.73|13871.73|13987.47|13867.47|13991.73|13871.73|13987.47|13867.47|10
1625347310000|2021-07-03 21:21:50|13987.29|13867.29|13987.73|13867.73|13988.11|13868.11|13987.29|13867.29|9
1625347320000|2021-07-03 21:22:00|13987.19|13867.19|13987.17|13867.17|13987.44|13867.44|13987.03|13867.03|10
1625347330000|2021-07-03 21:22:10|13987.02|13867.02|13988.9|13868.9|13988.9|13868.9|13986.55|13866.55|10
1625347340000|2021-07-03 21:22:20|13989.2|13869.2|13989.89|13869.89|13989.89|13869.89|13988.68|13868.68|10
1625347350000|2021-07-03 21:22:30|13990.04|13870.04|13990.5|13870.5|13990.53|13870.53|13988.97|13868.97|10
1625347360000|2021-07-03 21:22:40|13990.46|13870.46|13991.26|13871.26|13991.28|13871.28|13990.46|13870.46|10
1625347370000|2021-07-03 21:22:50|13992.06|13872.06|13991.95|13871.95|13992.28|13872.28|13991.95|13871.95|10
1625347380000|2021-07-03 21:23:00|13992.13|13872.13|13993.33|13873.33|13993.33|13873.33|13991.14|13871.14|10
1625347390000|2021-07-03 21:23:10|13993.23|13873.23|13990.44|13870.44|13993.47|13873.47|13990.44|13870.44|9
1625347400000|2021-07-03 21:23:20|13990.16|13870.16|13990.14|13870.14|13990.44|13870.44|13989.91|13869.91|10
1625347410000|2021-07-03 21:23:30|13989.73|13869.73|13988.54|13868.54|13989.94|13869.94|13988.53|13868.53|10
1625347420000|2021-07-03 21:23:40|13988.5|13868.5|13987.88|13867.88|13988.79|13868.79|13987.88|13867.88|10
1625347430000|2021-07-03 21:23:50|13986.73|13866.73|13985.62|13865.62|13986.73|13866.73|13985.54|13865.54|10
1625347440000|2021-07-03 21:24:00|13985.58|13865.58|13985.76|13865.76|13986.54|13866.54|13985.57|13865.57|9
1625347450000|2021-07-03 21:24:10|13985.62|13865.62|13985.46|13865.46|13985.62|13865.62|13984.93|13864.93|10
1625347460000|2021-07-03 21:24:20|13985.7|13865.7|13985.16|13865.16|13985.7|13865.7|13985.16|13865.16|9
1625347470000|2021-07-03 21:24:30|13985.15|13865.15|13984.88|13864.88|13985.97|13865.97|13984.79|13864.79|9
1625347480000|2021-07-03 21:24:40|13984.76|13864.76|13985.48|13865.48|13985.54|13865.54|13984.75|13864.75|10
1625347490000|2021-07-03 21:24:50|13985.45|13865.45|13985.37|13865.37|13985.55|13865.55|13985.37|13865.37|6
1625347500000|2021-07-03 21:25:00|13985.52|13865.52|13984.8|13864.8|13985.71|13865.71|13984.78|13864.78|10
1625347510000|2021-07-03 21:25:10|13985.21|13865.21|13984.69|13864.69|13985.27|13865.27|13984.65|13864.65|7
1625347520000|2021-07-03 21:25:20|13984.75|13864.75|13982.81|13862.81|13984.89|13864.89|13982.81|13862.81|10
1625347530000|2021-07-03 21:25:30|13982.65|13862.65|13982.24|13862.24|13982.65|13862.65|13982.22|13862.22|7
1625347540000|2021-07-03 21:25:40|13982.23|13862.23|13980.59|13860.59|13982.23|13862.23|13980.45|13860.45|10
1625347550000|2021-07-03 21:25:50|13981.48|13861.48|13981.37|13861.37|13981.48|13861.48|13981.33|13861.33|8
1625347560000|2021-07-03 21:26:00|13981.26|13861.26|13980.12|13860.12|13981.33|13861.33|13980.11|13860.11|9
1625347570000|2021-07-03 21:26:10|13980.16|13860.16|13982.28|13862.28|13982.37|13862.37|13980.06|13860.06|9
1625347580000|2021-07-03 21:26:20|13982.26|13862.26|13981.4|13861.4|13982.46|13862.46|13981.24|13861.24|10
1625347590000|2021-07-03 21:26:30|13981.82|13861.82|13982.45|13862.45|13982.67|13862.67|13981.61|13861.61|9
1625347600000|2021-07-03 21:26:40|13982.54|13862.54|13981.9|13861.9|13982.54|13862.54|13981.3|13861.3|10
1625347610000|2021-07-03 21:26:50|13981.02|13861.02|13980.56|13860.56|13981.02|13861.02|13980.52|13860.52|8
1625347620000|2021-07-03 21:27:00|13980.47|13860.47|13980.08|13860.08|13980.47|13860.47|13979.86|13859.86|8
1625347630000|2021-07-03 21:27:10|13979.96|13859.96|13979.97|13859.97|13981.03|13861.03|13979.96|13859.96|10
1625347640000|2021-07-03 21:27:20|13979.93|13859.93|13979.33|13859.33|13980.6|13860.6|13979.32|13859.32|8
1625347650000|2021-07-03 21:27:30|13980.33|13860.33|13980.63|13860.63|13980.63|13860.63|13980.07|13860.07|9
1625347660000|2021-07-03 21:27:40|13980.61|13860.61|13980.61|13860.61|13980.61|13860.61|13980.51|13860.51|6
1625347670000|2021-07-03 21:27:50|13980.69|13860.69|13980.06|13860.06|13980.81|13860.81|13980.06|13860.06|9
1625347680000|2021-07-03 21:28:00|13979.99|13859.99|13980.83|13860.83|13980.89|13860.89|13979.89|13859.89|8
1625347690000|2021-07-03 21:28:10|13980.73|13860.73|13980.96|13860.96|13980.96|13860.96|13980.38|13860.38|10
1625347700000|2021-07-03 21:28:20|13980.69|13860.69|13980.89|13860.89|13980.89|13860.89|13980.57|13860.57|8
1625347710000|2021-07-03 21:28:30|13980.94|13860.94|13981.14|13861.14|13981.14|13861.14|13980.76|13860.76|8
1625347720000|2021-07-03 21:28:40|13980.18|13860.18|13979.91|13859.91|13980.18|13860.18|13979.91|13859.91|8
1625347730000|2021-07-03 21:28:50|13979.87|13859.87|13979.83|13859.83|13979.98|13859.98|13979.54|13859.54|8
1625347740000|2021-07-03 21:29:00|13979.85|13859.85|13981.18|13861.18|13981.35|13861.35|13979.85|13859.85|10
1625347750000|2021-07-03 21:29:10|13981.23|13861.23|13981.72|13861.72|13982.68|13862.68|13981.23|13861.23|9
1625347760000|2021-07-03 21:29:20|13982.78|13862.78|13982.72|13862.72|13982.78|13862.78|13981.52|13861.52|9
1625347770000|2021-07-03 21:29:30|13982.63|13862.63|13983.54|13863.54|13983.54|13863.54|13982.63|13862.63|10
1625347780000|2021-07-03 21:29:40|13983.31|13863.31|13985.06|13865.06|13985.06|13865.06|13983.31|13863.31|8
1625347790000|2021-07-03 21:29:50|13984.91|13864.91|13987.45|13867.45|13987.45|13867.45|13984.91|13864.91|9
1625347800000|2021-07-03 21:30:00|13987.76|13867.76|13988.53|13868.53|13988.61|13868.61|13987.76|13867.76|9
1625347810000|2021-07-03 21:30:10|13988.65|13868.65|13989.91|13869.91|13990.07|13870.07|13988.65|13868.65|10
1625347820000|2021-07-03 21:30:20|13990.47|13870.47|13990.6|13870.6|13990.6|13870.6|13990.09|13870.09|10
1625347830000|2021-07-03 21:30:30|13990.65|13870.65|13990.67|13870.67|13990.73|13870.73|13990.59|13870.59|8
1625347840000|2021-07-03 21:30:40|13990.85|13870.85|13991.13|13871.13|13991.13|13871.13|13990.64|13870.64|10
1625347850000|2021-07-03 21:30:50|13991.14|13871.14|13992.56|13872.56|13992.76|13872.76|13991.08|13871.08|10
1625347860000|2021-07-03 21:31:00|13992.53|13872.53|13992.61|13872.61|13992.62|13872.62|13991.75|13871.75|9
1625347870000|2021-07-03 21:31:10|13992.88|13872.88|13994.06|13874.06|13994.08|13874.08|13992.88|13872.88|10
1625347880000|2021-07-03 21:31:20|13994.04|13874.04|13994.36|13874.36|13994.62|13874.62|13994.04|13874.04|10
1625347890000|2021-07-03 21:31:30|13993.89|13873.89|13993.49|13873.49|13993.95|13873.95|13993.49|13873.49|9
1625347900000|2021-07-03 21:31:40|13993.38|13873.38|13994.42|13874.42|13995.28|13875.28|13993.3|13873.3|9
1625347910000|2021-07-03 21:31:50|13993.99|13873.99|13994.26|13874.26|13994.37|13874.37|13993.6|13873.6|10
1625347920000|2021-07-03 21:32:00|13994.05|13874.05|13995.65|13875.65|13995.65|13875.65|13993.81|13873.81|9
1625347930000|2021-07-03 21:32:10|13995.7|13875.7|13995.57|13875.57|13996.01|13876.01|13995.33|13875.33|10
1625347940000|2021-07-03 21:32:20|13995.18|13875.18|13996.68|13876.68|13997.22|13877.22|13995.18|13875.18|10
1625347950000|2021-07-03 21:32:30|13996.88|13876.88|13998.01|13878.01|13998.01|13878.01|13996.71|13876.71|10
1625347960000|2021-07-03 21:32:40|13997.75|13877.75|13997.08|13877.08|13997.99|13877.99|13997.03|13877.03|10
1625347970000|2021-07-03 21:32:50|13996.67|13876.67|13998.43|13878.43|13998.69|13878.69|13996.67|13876.67|9
1625347980000|2021-07-03 21:33:00|13998.83|13878.83|13999.25|13879.25|13999.38|13879.38|13998.77|13878.77|9
1625347990000|2021-07-03 21:33:10|13999.56|13879.56|14001.15|13881.15|14001.15|13881.15|13999.56|13879.56|9
1625348000000|2021-07-03 21:33:20|14000.91|13880.91|14001.5|13881.5|14001.5|13881.5|14000.91|13880.91|10
1625348010000|2021-07-03 21:33:30|14001.44|13881.44|14003.15|13883.15|14003.15|13883.15|14001.24|13881.24|10
1625348020000|2021-07-03 21:33:40|14002.54|13882.54|14005.14|13885.14|14005.27|13885.27|14001.8|13881.8|10
1625348030000|2021-07-03 21:33:50|14004.93|13884.93|14004.08|13884.08|14006.13|13886.13|14004.08|13884.08|10
1625348040000|2021-07-03 21:34:00|14004.01|13884.01|14002.04|13882.04|14004.09|13884.09|14001.91|13881.91|8
1625348050000|2021-07-03 21:34:10|14001.8|13881.8|14002.64|13882.64|14002.64|13882.64|14001.8|13881.8|10
1625348060000|2021-07-03 21:34:20|14002.99|13882.99|14003.64|13883.64|14003.64|13883.64|14002.98|13882.98|9
1625348070000|2021-07-03 21:34:30|14002.99|13882.99|14002.29|13882.29|14003.01|13883.01|14002.03|13882.03|10
1625348080000|2021-07-03 21:34:40|14002.22|13882.22|13999.2|13879.2|14002.22|13882.22|13999.2|13879.2|8
1625348090000|2021-07-03 21:34:50|13999.77|13879.77|13997.31|13877.31|13999.83|13879.83|13997.31|13877.31|10
1625348100000|2021-07-03 21:35:00|13997.34|13877.34|13997.8|13877.8|13997.8|13877.8|13996.88|13876.88|9
1625348110000|2021-07-03 21:35:10|13997.85|13877.85|13996.99|13876.99|13997.85|13877.85|13996.76|13876.76|9
1625348120000|2021-07-03 21:35:20|13996.93|13876.93|13996.84|13876.84|13996.98|13876.98|13995.92|13875.92|10
1625348130000|2021-07-03 21:35:30|13996.87|13876.87|13996.26|13876.26|13997.16|13877.16|13996.26|13876.26|10
1625348140000|2021-07-03 21:35:40|13996.08|13876.08|13995.82|13875.82|13996.13|13876.13|13995.5|13875.5|8
1625348150000|2021-07-03 21:35:50|13995.95|13875.95|13993.27|13873.27|13995.95|13875.95|13993.27|13873.27|9
1625348160000|2021-07-03 21:36:00|13992.97|13872.97|13992.03|13872.03|13993.1|13873.1|13992.03|13872.03|9
1625348170000|2021-07-03 21:36:10|13992.4|13872.4|13992.4|13872.4|13992.43|13872.43|13991.82|13871.82|7
1625348180000|2021-07-03 21:36:20|13992.35|13872.35|13990.85|13870.85|13992.35|13872.35|13990.85|13870.85|10
1625348190000|2021-07-03 21:36:30|13990.47|13870.47|13989.92|13869.92|13990.5|13870.5|13989.57|13869.57|9
1625348200000|2021-07-03 21:36:40|13989.88|13869.88|13988.77|13868.77|13989.88|13869.88|13988.64|13868.64|9
1625348210000|2021-07-03 21:36:50|13989.24|13869.24|13988.48|13868.48|13989.24|13869.24|13987.6|13867.6|9
1625348220000|2021-07-03 21:37:00|13988.46|13868.46|13988.61|13868.61|13988.96|13868.96|13988.08|13868.08|10
1625348230000|2021-07-03 21:37:10|13988.62|13868.62|13987.97|13867.97|13988.65|13868.65|13987.87|13867.87|10
1625348240000|2021-07-03 21:37:20|13987.91|13867.91|13987.73|13867.73|13987.98|13867.98|13987.73|13867.73|9
1625348250000|2021-07-03 21:37:30|13987.52|13867.52|13988.46|13868.46|13988.46|13868.46|13987.52|13867.52|7
1625348260000|2021-07-03 21:37:40|13988.38|13868.38|13988.31|13868.31|13988.41|13868.41|13988.25|13868.25|8
1625348270000|2021-07-03 21:37:50|13988.29|13868.29|13988.66|13868.66|13988.66|13868.66|13988.28|13868.28|8
1625348280000|2021-07-03 21:38:00|13988.63|13868.63|13988.87|13868.87|13988.87|13868.87|13988.54|13868.54|6
1625348290000|2021-07-03 21:38:10|13987.99|13867.99|13988.04|13868.04|13988.65|13868.65|13987.93|13867.93|10
1625348300000|2021-07-03 21:38:20|13988.22|13868.22|13987.63|13867.63|13988.22|13868.22|13987.63|13867.63|8
1625348310000|2021-07-03 21:38:30|13987.88|13867.88|13986.71|13866.71|13987.88|13867.88|13986.71|13866.71|9
1625348320000|2021-07-03 21:38:40|13986.63|13866.63|13986.87|13866.87|13986.87|13866.87|13986.62|13866.62|8
1625348330000|2021-07-03 21:38:50|13986.63|13866.63|13986.98|13866.98|13987.84|13867.84|13986.63|13866.63|9
1625348340000|2021-07-03 21:39:00|13986.99|13866.99|13986.89|13866.89|13986.99|13866.99|13986.86|13866.86|8
1625348350000|2021-07-03 21:39:10|13986.79|13866.79|13987.09|13867.09|13987.09|13867.09|13986.28|13866.28|6
1625348360000|2021-07-03 21:39:20|13987.08|13867.08|13985.84|13865.84|13987.08|13867.08|13985.8|13865.8|8
1625348370000|2021-07-03 21:39:30|13985.64|13865.64|13985.38|13865.38|13985.64|13865.64|13985.38|13865.38|4
1625348380000|2021-07-03 21:39:40|13985.25|13865.25|13984.88|13864.88|13985.25|13865.25|13984.77|13864.77|5
1625348390000|2021-07-03 21:39:50|13984.89|13864.89|13984.97|13864.97|13985.88|13865.88|13984.89|13864.89|7
1625348400000|2021-07-03 21:40:00|13984.98|13864.98|13985.14|13865.14|13985.2|13865.2|13984.98|13864.98|7
1625348410000|2021-07-03 21:40:10|13985.11|13865.11|13986.07|13866.07|13986.07|13866.07|13985.11|13865.11|8
1625348420000|2021-07-03 21:40:20|13986.18|13866.18|13986.02|13866.02|13986.18|13866.18|13985.95|13865.95|7
1625348430000|2021-07-03 21:40:30|13986|13866|13985.02|13865.02|13986.01|13866.01|13985.02|13865.02|7
1625348440000|2021-07-03 21:40:40|13985.01|13865.01|13984.88|13864.88|13985.01|13865.01|13984.88|13864.88|7
1625348450000|2021-07-03 21:40:50|13984.8|13864.8|13984.18|13864.18|13984.8|13864.8|13984.18|13864.18|9
1625348460000|2021-07-03 21:41:00|13985.07|13865.07|13985|13865|13985.07|13865.07|13984.96|13864.96|4
1625348470000|2021-07-03 21:41:10|13984.85|13864.85|13984|13864|13984.85|13864.85|13983.87|13863.87|9
1625348480000|2021-07-03 21:41:20|13983.99|13863.99|13983.67|13863.67|13983.99|13863.99|13983.67|13863.67|7
1625348490000|2021-07-03 21:41:30|13983.47|13863.47|13984.32|13864.32|13984.4|13864.4|13983.47|13863.47|8
1625348500000|2021-07-03 21:41:40|13984.44|13864.44|13983.93|13863.93|13984.46|13864.46|13983.18|13863.18|9
1625348510000|2021-07-03 21:41:50|13983.92|13863.92|13983.15|13863.15|13984.02|13864.02|13983.15|13863.15|6
1625348520000|2021-07-03 21:42:00|13983.4|13863.4|13983.91|13863.91|13984.28|13864.28|13983.4|13863.4|10
1625348530000|2021-07-03 21:42:10|13983.89|13863.89|13983.95|13863.95|13983.95|13863.95|13983.83|13863.83|8
1625348540000|2021-07-03 21:42:20|13984.01|13864.01|13983.74|13863.74|13984.46|13864.46|13983.6|13863.6|7
1625348550000|2021-07-03 21:42:30|13983.82|13863.82|13984.16|13864.16|13984.18|13864.18|13983.81|13863.81|9
1625348560000|2021-07-03 21:42:40|13984.26|13864.26|13984.22|13864.22|13984.29|13864.29|13984.19|13864.19|7
1625348570000|2021-07-03 21:42:50|13984.41|13864.41|13984.22|13864.22|13985.15|13865.15|13984.22|13864.22|6
1625348580000|2021-07-03 21:43:00|13984.24|13864.24|13983.94|13863.94|13984.47|13864.47|13983.94|13863.94|10
1625348590000|2021-07-03 21:43:10|13983.81|13863.81|13983.33|13863.33|13983.81|13863.81|13983.03|13863.03|10
1625348600000|2021-07-03 21:43:20|13984.27|13864.27|13986.53|13866.53|13986.79|13866.79|13984.27|13864.27|10
1625348610000|2021-07-03 21:43:30|13986.54|13866.54|13990.35|13870.35|13990.35|13870.35|13986.54|13866.54|10
1625348620000|2021-07-03 21:43:40|13990.41|13870.41|13994.48|13874.48|13994.48|13874.48|13990.41|13870.41|10
1625348630000|2021-07-03 21:43:50|13994.49|13874.49|13995.24|13875.24|13996.18|13876.18|13993.66|13873.66|10
1625348640000|2021-07-03 21:44:00|13995.02|13875.02|13994.49|13874.49|13995.71|13875.71|13994.42|13874.42|8
1625348650000|2021-07-03 21:44:10|13994.9|13874.9|13994.98|13874.98|13995.26|13875.26|13993.75|13873.75|10
1625348660000|2021-07-03 21:44:20|13994.99|13874.99|13994.33|13874.33|13996.26|13876.26|13994.33|13874.33|10
1625348670000|2021-07-03 21:44:30|13994.21|13874.21|13993.71|13873.71|13994.27|13874.27|13993.15|13873.15|9
1625348680000|2021-07-03 21:44:40|13994.74|13874.74|13997.26|13877.26|13997.4|13877.4|13994.74|13874.74|10
1625348690000|2021-07-03 21:44:50|13997.43|13877.43|13997.07|13877.07|13997.56|13877.56|13996.84|13876.84|10
1625348700000|2021-07-03 21:45:00|13996.04|13876.04|14000.07|13880.07|14000.07|13880.07|13995.65|13875.65|10
1625348710000|2021-07-03 21:45:10|14000.32|13880.32|13999.43|13879.43|14000.84|13880.84|13999.3|13879.3|9
1625348720000|2021-07-03 21:45:20|13999.11|13879.11|13997.36|13877.36|13999.11|13879.11|13996.98|13876.98|9
1625348730000|2021-07-03 21:45:30|13997.01|13877.01|14000.33|13880.33|14000.33|13880.33|13997.01|13877.01|8
1625348740000|2021-07-03 21:45:40|14000.63|13880.63|14002.2|13882.2|14002.79|13882.79|14000.36|13880.36|10
1625348750000|2021-07-03 21:45:50|14002.32|13882.32|14003.58|13883.58|14004.12|13884.12|14002.32|13882.32|9
1625348760000|2021-07-03 21:46:00|14004.37|13884.37|14002.63|13882.63|14005.27|13885.27|14002.63|13882.63|10
1625348770000|2021-07-03 21:46:10|14002.71|13882.71|14004.28|13884.28|14004.28|13884.28|14001.21|13881.21|10
1625348780000|2021-07-03 21:46:20|14004.6|13884.6|14002.55|13882.55|14004.6|13884.6|14002.32|13882.32|10
1625348790000|2021-07-03 21:46:30|14002.61|13882.61|14003.54|13883.54|14003.84|13883.84|14002.54|13882.54|10
1625348800000|2021-07-03 21:46:40|14004.32|13884.32|14006.69|13886.69|14007.13|13887.13|14004.32|13884.32|10
1625348810000|2021-07-03 21:46:50|14007.37|13887.37|14008.05|13888.05|14008.05|13888.05|14006.8|13886.8|10
1625348820000|2021-07-03 21:47:00|14008.15|13888.15|14008.46|13888.46|14008.69|13888.69|14007.96|13887.96|8
1625348830000|2021-07-03 21:47:10|14008.35|13888.35|14009.9|13889.9|14009.9|13889.9|14008.35|13888.35|10
1625348840000|2021-07-03 21:47:20|14010.43|13890.43|14011.85|13891.85|14012.25|13892.25|14010.43|13890.43|8
1625348850000|2021-07-03 21:47:30|14011.87|13891.87|14012.76|13892.76|14012.76|13892.76|14011.87|13891.87|9
1625348860000|2021-07-03 21:47:40|14012.53|13892.53|14012.09|13892.09|14012.53|13892.53|14012.09|13892.09|10
1625348870000|2021-07-03 21:47:50|14012.22|13892.22|14012.87|13892.87|14012.87|13892.87|14011.64|13891.64|9
1625348880000|2021-07-03 21:48:00|14012.86|13892.86|14012.93|13892.93|14012.97|13892.97|14012.13|13892.13|9
1625348890000|2021-07-03 21:48:10|14013.28|13893.28|14013.96|13893.96|14013.96|13893.96|14013.02|13893.02|10
1625348900000|2021-07-03 21:48:20|14014.31|13894.31|14013.4|13893.4|14014.31|13894.31|14012.58|13892.58|10
1625348910000|2021-07-03 21:48:30|14013.11|13893.11|14016.22|13896.22|14016.22|13896.22|14013.11|13893.11|10
1625348920000|2021-07-03 21:48:40|14015.91|13895.91|14015.86|13895.86|14016.58|13896.58|14015.42|13895.42|9
1625348930000|2021-07-03 21:48:50|14016.33|13896.33|14017.29|13897.29|14017.62|13897.62|14016.28|13896.28|10
1625348940000|2021-07-03 21:49:00|14017.23|13897.23|14018.03|13898.03|14018.03|13898.03|14016.93|13896.93|10
1625348950000|2021-07-03 21:49:10|14017.89|13897.89|14018.26|13898.26|14018.58|13898.58|14017.68|13897.68|9
1625348960000|2021-07-03 21:49:20|14017.5|13897.5|14014.46|13894.46|14017.5|13897.5|14014.23|13894.23|10
1625348970000|2021-07-03 21:49:30|14014.56|13894.56|14016.39|13896.39|14016.39|13896.39|14014.55|13894.55|10
1625348980000|2021-07-03 21:49:40|14017.48|13897.48|14018.25|13898.25|14018.76|13898.76|14017.29|13897.29|10
1625348990000|2021-07-03 21:49:50|14018.76|13898.76|14016.11|13896.11|14018.91|13898.91|14016.11|13896.11|9
1625349000000|2021-07-03 21:50:00|14015.86|13895.86|14018.57|13898.57|14018.57|13898.57|14015.86|13895.86|10
1625349010000|2021-07-03 21:50:10|14018.46|13898.46|14020.02|13900.02|14020.02|13900.02|14018.46|13898.46|10
1625349020000|2021-07-03 21:50:20|14020.08|13900.08|14020.49|13900.49|14020.49|13900.49|14019.98|13899.98|9
1625349030000|2021-07-03 21:50:30|14020.65|13900.65|14021.78|13901.78|14021.95|13901.95|14020.65|13900.65|10
1625349040000|2021-07-03 21:50:40|14021.84|13901.84|14022.1|13902.1|14022.1|13902.1|14021.06|13901.06|10
1625349050000|2021-07-03 21:50:50|14022.14|13902.14|14023.5|13903.5|14023.5|13903.5|14021.93|13901.93|9
1625349060000|2021-07-03 21:51:00|14023.75|13903.75|14026.07|13906.07|14026.07|13906.07|14023.75|13903.75|10
1625349070000|2021-07-03 21:51:10|14028|13908|14033.05|13913.05|14033.05|13913.05|14028|13908|10
1625349080000|2021-07-03 21:51:20|14034.22|13914.22|14038.08|13918.08|14038.08|13918.08|14034.22|13914.22|10
1625349090000|2021-07-03 21:51:30|14037.33|13917.33|14037.24|13917.24|14037.61|13917.61|14036.9|13916.9|9
1625349100000|2021-07-03 21:51:40|14037.21|13917.21|14036.68|13916.68|14039.56|13919.56|14036.68|13916.68|10
1625349110000|2021-07-03 21:51:50|14036.69|13916.69|14036.96|13916.96|14036.96|13916.96|14035.97|13915.97|9
1625349120000|2021-07-03 21:52:00|14037.01|13917.01|14037.65|13917.65|14038.02|13918.02|14037.01|13917.01|9
1625349130000|2021-07-03 21:52:10|14037.89|13917.89|14037.85|13917.85|14038.69|13918.69|14037.81|13917.81|9
1625349140000|2021-07-03 21:52:20|14036.53|13916.53|14037.34|13917.34|14037.54|13917.54|14036.13|13916.13|10
1625349150000|2021-07-03 21:52:30|14037.26|13917.26|14038.58|13918.58|14038.58|13918.58|14037.21|13917.21|10
1625349160000|2021-07-03 21:52:40|14038.77|13918.77|14039.28|13919.28|14039.52|13919.52|14038.74|13918.74|10
1625349170000|2021-07-03 21:52:50|14039.19|13919.19|14039.39|13919.39|14039.96|13919.96|14038.87|13918.87|10
1625349180000|2021-07-03 21:53:00|14039.44|13919.44|14022.01|13902.01|14039.44|13919.44|14022.01|13902.01|10
1625349190000|2021-07-03 21:53:10|14021.21|13901.21|14016.92|13896.92|14021.21|13901.21|14016.54|13896.54|10
1625349200000|2021-07-03 21:53:20|14018.21|13898.21|14020.37|13900.37|14020.55|13900.55|14018.21|13898.21|10
1625349210000|2021-07-03 21:53:30|14021.82|13901.82|14024.95|13904.95|14024.95|13904.95|14021.74|13901.74|10
1625349220000|2021-07-03 21:53:40|14025.51|13905.51|14022.89|13902.89|14025.51|13905.51|14022.28|13902.28|10
1625349230000|2021-07-03 21:53:50|14022.54|13902.54|14023.67|13903.67|14024.06|13904.06|14021.84|13901.84|10
1625349240000|2021-07-03 21:54:00|14023.35|13903.35|14024.33|13904.33|14024.74|13904.74|14023.35|13903.35|10
1625349250000|2021-07-03 21:54:10|14024.37|13904.37|14021.62|13901.62|14024.37|13904.37|14021.22|13901.22|8
1625349260000|2021-07-03 21:54:20|14021.64|13901.64|14023.66|13903.66|14023.87|13903.87|14019.38|13899.38|10
1625349270000|2021-07-03 21:54:30|14023.23|13903.23|14016.96|13896.96|14023.23|13903.23|14016.96|13896.96|10
1625349280000|2021-07-03 21:54:40|14016.28|13896.28|14016.17|13896.17|14016.82|13896.82|14015.84|13895.84|10
1625349290000|2021-07-03 21:54:50|14016.18|13896.18|14018.63|13898.63|14018.63|13898.63|14016.18|13896.18|10
1625349300000|2021-07-03 21:55:00|14019.06|13899.06|14016.11|13896.11|14019.22|13899.22|14016.11|13896.11|10
1625349310000|2021-07-03 21:55:10|14015.86|13895.86|14015.96|13895.96|14016.36|13896.36|14015.39|13895.39|10
1625349320000|2021-07-03 21:55:20|14016.4|13896.4|14016.88|13896.88|14017.78|13897.78|14016.3|13896.3|10
1625349330000|2021-07-03 21:55:30|14017.09|13897.09|14005.71|13885.71|14019.4|13899.4|14005.71|13885.71|10
1625349340000|2021-07-03 21:55:40|14003.79|13883.79|13998.37|13878.37|14003.79|13883.79|13997.95|13877.95|10
1625349350000|2021-07-03 21:55:50|13998.86|13878.86|13997.15|13877.15|13999.01|13879.01|13997.15|13877.15|10
1625349360000|2021-07-03 21:56:00|13996.63|13876.63|13997.4|13877.4|13997.4|13877.4|13994.58|13874.58|10
1625349370000|2021-07-03 21:56:10|13997.78|13877.78|13999.49|13879.49|14000.68|13880.68|13997.78|13877.78|10
1625349380000|2021-07-03 21:56:20|13998.52|13878.52|13989.96|13869.96|13998.52|13878.52|13989.96|13869.96|10
1625349390000|2021-07-03 21:56:30|13990.18|13870.18|13975.93|13855.93|13990.18|13870.18|13975.93|13855.93|10
1625349400000|2021-07-03 21:56:40|13976.84|13856.84|13971.63|13851.63|13976.84|13856.84|13971.63|13851.63|10
1625349410000|2021-07-03 21:56:50|13971.39|13851.39|13965.72|13845.72|13971.39|13851.39|13965.72|13845.72|10
1625349420000|2021-07-03 21:57:00|13965.73|13845.73|13970.61|13850.61|13971.89|13851.89|13965.73|13845.73|10
1625349430000|2021-07-03 21:57:10|13970|13850|13966.83|13846.83|13970.69|13850.69|13966.83|13846.83|9
1625349440000|2021-07-03 21:57:20|13964.87|13844.87|13955.52|13835.52|13964.87|13844.87|13955.52|13835.52|10
1625349450000|2021-07-03 21:57:30|13953.12|13833.12|13935.3|13815.3|13953.12|13833.12|13935.3|13815.3|10
1625349460000|2021-07-03 21:57:40|13929.59|13809.59|13921.62|13801.62|13929.59|13809.59|13921.48|13801.48|10
1625349470000|2021-07-03 21:57:50|13922.07|13802.07|13920.11|13800.11|13922.12|13802.12|13920.11|13800.11|9
1625349480000|2021-07-03 21:58:00|13917.88|13797.88|13917.82|13797.82|13918.27|13798.27|13916.52|13796.52|10
1625349490000|2021-07-03 21:58:10|13919.36|13799.36|13910.46|13790.46|13919.36|13799.36|13910.46|13790.46|10
1625349500000|2021-07-03 21:58:20|13911.49|13791.49|13919.88|13799.88|13920|13800|13910.82|13790.82|10
1625349510000|2021-07-03 21:58:30|13919.58|13799.58|13916.18|13796.18|13919.58|13799.58|13916.18|13796.18|10
1625349520000|2021-07-03 21:58:40|13916.42|13796.42|13916.08|13796.08|13916.48|13796.48|13915.34|13795.34|10
1625349530000|2021-07-03 21:58:50|13915.93|13795.93|13912.54|13792.54|13916.09|13796.09|13912.54|13792.54|10
1625349540000|2021-07-03 21:59:00|13911.09|13791.09|13892.9|13772.9|13911.09|13791.09|13892.9|13772.9|10
1625349550000|2021-07-03 21:59:10|13891.77|13771.77|13881.33|13761.33|13891.77|13771.77|13881.25|13761.25|10
1625349560000|2021-07-03 21:59:20|13880.41|13760.41|13876.82|13756.82|13880.41|13760.41|13875.66|13755.66|10
1625349570000|2021-07-03 21:59:30|13876.16|13756.16|13878.63|13758.63|13878.83|13758.83|13876.12|13756.12|10
1625349580000|2021-07-03 21:59:40|13876.86|13756.86|13877.79|13757.79|13878.53|13758.53|13876.82|13756.82|10
1625349590000|2021-07-03 21:59:50|13876.85|13756.85|13867.74|13747.74|13876.85|13756.85|13867.74|13747.74|10
1625349600000|2021-07-03 22:00:00|13868.18|13748.18|13862.03|13742.03|13868.18|13748.18|13861.96|13741.96|10
1625349610000|2021-07-03 22:00:10|13862.19|13742.19|13865.95|13745.95|13865.95|13745.95|13862.18|13742.18|10
1625349620000|2021-07-03 22:00:20|13866.9|13746.9|13869.98|13749.98|13869.98|13749.98|13866.9|13746.9|10
1625349630000|2021-07-03 22:00:30|13869.96|13749.96|13873.1|13753.1|13873.1|13753.1|13869.82|13749.82|10
1625349640000|2021-07-03 22:00:40|13872.25|13752.25|13872.29|13752.29|13873.48|13753.48|13872.25|13752.25|10
1625349650000|2021-07-03 22:00:50|13871.86|13751.86|13871.89|13751.89|13871.89|13751.89|13870.4|13750.4|10
1625349660000|2021-07-03 22:01:00|13872.15|13752.15|13874.1|13754.1|13874.1|13754.1|13872.15|13752.15|9
1625349670000|2021-07-03 22:01:10|13874.84|13754.84|13873.85|13753.85|13875.55|13755.55|13873.85|13753.85|10
1625349680000|2021-07-03 22:01:20|13873.18|13753.18|13874.3|13754.3|13874.54|13754.54|13873.18|13753.18|10
1625349690000|2021-07-03 22:01:30|13873.53|13753.53|13868.58|13748.58|13873.53|13753.53|13868.37|13748.37|10
1625349700000|2021-07-03 22:01:40|13868.52|13748.52|13865.11|13745.11|13868.96|13748.96|13863.95|13743.95|10
1625349710000|2021-07-03 22:01:50|13865.06|13745.06|13866|13746|13866.66|13746.66|13865.06|13745.06|9
1625349720000|2021-07-03 22:02:00|13866.21|13746.21|13865.53|13745.53|13866.39|13746.39|13865.34|13745.34|10
1625349730000|2021-07-03 22:02:10|13864.91|13744.91|13864.72|13744.72|13865.86|13745.86|13864.66|13744.66|10
1625349740000|2021-07-03 22:02:20|13864.81|13744.81|13866.37|13746.37|13866.37|13746.37|13864.51|13744.51|10
1625349750000|2021-07-03 22:02:30|13867.19|13747.19|13869.98|13749.98|13870.6|13750.6|13867.19|13747.19|10
1625349760000|2021-07-03 22:02:40|13870.74|13750.74|13874.75|13754.75|13874.75|13754.75|13870.74|13750.74|10
1625349770000|2021-07-03 22:02:50|13874.74|13754.74|13875.89|13755.89|13875.89|13755.89|13874.73|13754.73|10
1625349780000|2021-07-03 22:03:00|13876.07|13756.07|13885.07|13765.07|13885.07|13765.07|13876.07|13756.07|10
1625349790000|2021-07-03 22:03:10|13885.21|13765.21|13886.02|13766.02|13886.02|13766.02|13884.87|13764.87|10
1625349800000|2021-07-03 22:03:20|13886.05|13766.05|13886.39|13766.39|13886.58|13766.58|13885.23|13765.23|8
1625349810000|2021-07-03 22:03:30|13885.65|13765.65|13886.1|13766.1|13886.1|13766.1|13885.55|13765.55|10
1625349820000|2021-07-03 22:03:40|13886.29|13766.29|13885.31|13765.31|13886.78|13766.78|13885.31|13765.31|10
1625349830000|2021-07-03 22:03:50|13884.95|13764.95|13884.76|13764.76|13884.95|13764.95|13883.51|13763.51|10
1625349840000|2021-07-03 22:04:00|13883.71|13763.71|13883.17|13763.17|13883.71|13763.71|13882.51|13762.51|9
1625349850000|2021-07-03 22:04:10|13882.31|13762.31|13884.76|13764.76|13884.76|13764.76|13882.28|13762.28|10
1625349860000|2021-07-03 22:04:20|13884.83|13764.83|13886.62|13766.62|13887.1|13767.1|13884.83|13764.83|10
1625349870000|2021-07-03 22:04:30|13887.48|13767.48|13889.72|13769.72|13890.58|13770.58|13886.81|13766.81|10
1625349880000|2021-07-03 22:04:40|13889.98|13769.98|13892.51|13772.51|13892.57|13772.57|13889.98|13769.98|10
1625349890000|2021-07-03 22:04:50|13893.11|13773.11|13892.85|13772.85|13894.59|13774.59|13892.43|13772.43|10
1625349900000|2021-07-03 22:05:00|13892.18|13772.18|13889.53|13769.53|13892.18|13772.18|13888.07|13768.07|10
1625349910000|2021-07-03 22:05:10|13889.28|13769.28|13888.51|13768.51|13889.33|13769.33|13888.36|13768.36|10
1625349920000|2021-07-03 22:05:20|13888.55|13768.55|13883.5|13763.5|13888.55|13768.55|13883.5|13763.5|10
1625349930000|2021-07-03 22:05:30|13883.32|13763.32|13885.57|13765.57|13885.57|13765.57|13882.96|13762.96|10
1625349940000|2021-07-03 22:05:40|13886.49|13766.49|13886.67|13766.67|13887.62|13767.62|13886.49|13766.49|10
1625349950000|2021-07-03 22:05:50|13885.26|13765.26|13884.21|13764.21|13885.26|13765.26|13884.21|13764.21|9
1625349960000|2021-07-03 22:06:00|13884.34|13764.34|13886.05|13766.05|13886.45|13766.45|13884.34|13764.34|10
1625349970000|2021-07-03 22:06:10|13886.09|13766.09|13886.6|13766.6|13887.1|13767.1|13886.09|13766.09|10
1625349980000|2021-07-03 22:06:20|13885.94|13765.94|13883.6|13763.6|13885.94|13765.94|13883.6|13763.6|9
1625349990000|2021-07-03 22:06:30|13882.11|13762.11|13880.28|13760.28|13882.11|13762.11|13878.86|13758.86|10
1625350000000|2021-07-03 22:06:40|13880.08|13760.08|13879.81|13759.81|13880.08|13760.08|13878.54|13758.54|10
1625350010000|2021-07-03 22:06:50|13879.82|13759.82|13876.33|13756.33|13879.98|13759.98|13876.33|13756.33|10
1625350020000|2021-07-03 22:07:00|13876.1|13756.1|13875.51|13755.51|13876.28|13756.28|13875.28|13755.28|10
1625350030000|2021-07-03 22:07:10|13875.33|13755.33|13874.71|13754.71|13875.33|13755.33|13874.18|13754.18|10
1625350040000|2021-07-03 22:07:20|13874.77|13754.77|13873.52|13753.52|13874.77|13754.77|13873.45|13753.45|9
1625350050000|2021-07-03 22:07:30|13873.66|13753.66|13874.39|13754.39|13874.81|13754.81|13873.66|13753.66|9
1625350060000|2021-07-03 22:07:40|13874.53|13754.53|13874.75|13754.75|13874.75|13754.75|13873.53|13753.53|10
1625350070000|2021-07-03 22:07:50|13874.98|13754.98|13873.4|13753.4|13875.56|13755.56|13873.4|13753.4|10
1625350080000|2021-07-03 22:08:00|13872.38|13752.38|13872.59|13752.59|13872.59|13752.59|13871.62|13751.62|9
1625350090000|2021-07-03 22:08:10|13873.46|13753.46|13874.59|13754.59|13875.44|13755.44|13873.46|13753.46|10
1625350100000|2021-07-03 22:08:20|13875.22|13755.22|13876.03|13756.03|13876.34|13756.34|13875.22|13755.22|10
1625350110000|2021-07-03 22:08:30|13876.04|13756.04|13876.66|13756.66|13877.08|13757.08|13875.68|13755.68|9
1625350120000|2021-07-03 22:08:40|13877.48|13757.48|13877.29|13757.29|13877.55|13757.55|13877.16|13757.16|10
1625350130000|2021-07-03 22:08:50|13877.26|13757.26|13877.15|13757.15|13878.24|13758.24|13877.15|13757.15|9
1625350140000|2021-07-03 22:09:00|13876.94|13756.94|13874.41|13754.41|13876.94|13756.94|13874.41|13754.41|10
1625350150000|2021-07-03 22:09:10|13873.17|13753.17|13873.14|13753.14|13874.86|13754.86|13872.98|13752.98|10
1625350160000|2021-07-03 22:09:20|13873.34|13753.34|13873.11|13753.11|13874.17|13754.17|13873.05|13753.05|10
1625350170000|2021-07-03 22:09:30|13873.2|13753.2|13876.03|13756.03|13876.03|13756.03|13873.11|13753.11|8
1625350180000|2021-07-03 22:09:40|13876.41|13756.41|13878.74|13758.74|13878.79|13758.79|13876.41|13756.41|10
1625350190000|2021-07-03 22:09:50|13879.11|13759.11|13875.52|13755.52|13879.11|13759.11|13875.52|13755.52|8
1625350200000|2021-07-03 22:10:00|13876.17|13756.17|13875.21|13755.21|13876.17|13756.17|13874.56|13754.56|10
1625350210000|2021-07-03 22:10:10|13875.14|13755.14|13879.34|13759.34|13879.54|13759.54|13875.14|13755.14|10
1625350220000|2021-07-03 22:10:20|13879.67|13759.67|13878.27|13758.27|13879.67|13759.67|13878.12|13758.12|10
1625350230000|2021-07-03 22:10:30|13878.1|13758.1|13878.68|13758.68|13878.68|13758.68|13877.48|13757.48|10
1625350240000|2021-07-03 22:10:40|13878.59|13758.59|13878.55|13758.55|13878.95|13758.95|13878.3|13758.3|9
1625350250000|2021-07-03 22:10:50|13878.11|13758.11|13877.56|13757.56|13878.57|13758.57|13877.56|13757.56|10
1625350260000|2021-07-03 22:11:00|13877.63|13757.63|13877.82|13757.82|13877.92|13757.92|13877.34|13757.34|10
1625350270000|2021-07-03 22:11:10|13877.76|13757.76|13878.5|13758.5|13879.21|13759.21|13877.75|13757.75|10
1625350280000|2021-07-03 22:11:20|13878.66|13758.66|13877.89|13757.89|13879.48|13759.48|13877.89|13757.89|9
1625350290000|2021-07-03 22:11:30|13877.96|13757.96|13881.13|13761.13|13881.24|13761.24|13877.96|13757.96|10
1625350300000|2021-07-03 22:11:40|13881.59|13761.59|13883.91|13763.91|13883.91|13763.91|13881.59|13761.59|10
1625350310000|2021-07-03 22:11:50|13885.62|13765.62|13886.56|13766.56|13886.56|13766.56|13884.37|13764.37|10
1625350320000|2021-07-03 22:12:00|13885.91|13765.91|13885.91|13765.91|13887.2|13767.2|13885.91|13765.91|10
1625350330000|2021-07-03 22:12:10|13885.89|13765.89|13884.09|13764.09|13885.89|13765.89|13884.09|13764.09|10
1625350340000|2021-07-03 22:12:20|13884.73|13764.73|13885|13765|13885.07|13765.07|13884.03|13764.03|9
1625350350000|2021-07-03 22:12:30|13885.47|13765.47|13884.9|13764.9|13885.71|13765.71|13884.56|13764.56|10
1625350360000|2021-07-03 22:12:40|13885.17|13765.17|13885.71|13765.71|13886.57|13766.57|13885.17|13765.17|10
1625350370000|2021-07-03 22:12:50|13885.82|13765.82|13888.31|13768.31|13888.31|13768.31|13885.82|13765.82|10
1625350380000|2021-07-03 22:13:00|13888.47|13768.47|13891.51|13771.51|13891.51|13771.51|13888.47|13768.47|10
1625350390000|2021-07-03 22:13:10|13891.64|13771.64|13894.22|13774.22|13894.29|13774.29|13891.64|13771.64|10
1625350400000|2021-07-03 22:13:20|13893.23|13773.23|13892.95|13772.95|13893.31|13773.31|13892.74|13772.74|10
1625350410000|2021-07-03 22:13:30|13892.86|13772.86|13892.09|13772.09|13892.86|13772.86|13892.06|13772.06|10
1625350420000|2021-07-03 22:13:40|13892.29|13772.29|13894.19|13774.19|13894.19|13774.19|13892.28|13772.28|10
1625350430000|2021-07-03 22:13:50|13894.23|13774.23|13897.96|13777.96|13897.96|13777.96|13893.64|13773.64|10
1625350440000|2021-07-03 22:14:00|13899.08|13779.08|13899.06|13779.06|13899.85|13779.85|13899.03|13779.03|9
1625350450000|2021-07-03 22:14:10|13898.8|13778.8|13895.96|13775.96|13898.8|13778.8|13895.45|13775.45|10
1625350460000|2021-07-03 22:14:20|13896.07|13776.07|13895.83|13775.83|13896.07|13776.07|13894.96|13774.96|10
1625350470000|2021-07-03 22:14:30|13895.81|13775.81|13894.02|13774.02|13896.55|13776.55|13893.93|13773.93|10
1625350480000|2021-07-03 22:14:40|13894.03|13774.03|13893.7|13773.7|13894.08|13774.08|13893.28|13773.28|10
1625350490000|2021-07-03 22:14:50|13894.05|13774.05|13895.17|13775.17|13895.17|13775.17|13894.05|13774.05|9
1625350500000|2021-07-03 22:15:00|13895.06|13775.06|13894.89|13774.89|13895.06|13775.06|13894.66|13774.66|10
1625350510000|2021-07-03 22:15:10|13895.45|13775.45|13900.6|13780.6|13900.6|13780.6|13895.45|13775.45|10
1625350520000|2021-07-03 22:15:20|13900.99|13780.99|13901.76|13781.76|13902.32|13782.32|13900.99|13780.99|10
1625350530000|2021-07-03 22:15:30|13902.09|13782.09|13902|13782|13903.11|13783.11|13901.99|13781.99|10
1625350540000|2021-07-03 22:15:40|13901.32|13781.32|13900.82|13780.82|13901.32|13781.32|13900.41|13780.41|10
1625350550000|2021-07-03 22:15:50|13900.06|13780.06|13900.6|13780.6|13901.1|13781.1|13899.77|13779.77|7
1625350560000|2021-07-03 22:16:00|13900.51|13780.51|13900.44|13780.44|13900.51|13780.51|13900.1|13780.1|10
1625350570000|2021-07-03 22:16:10|13900.34|13780.34|13901.01|13781.01|13902.83|13782.83|13900.34|13780.34|10
1625350580000|2021-07-03 22:16:20|13900.65|13780.65|13900.48|13780.48|13901.83|13781.83|13900.48|13780.48|10
1625350590000|2021-07-03 22:16:30|13900.93|13780.93|13899.3|13779.3|13900.93|13780.93|13899.24|13779.24|9
1625350600000|2021-07-03 22:16:40|13899.36|13779.36|13899.85|13779.85|13899.85|13779.85|13899.1|13779.1|9
1625350610000|2021-07-03 22:16:50|13900.54|13780.54|13903.82|13783.82|13903.82|13783.82|13900.54|13780.54|10
1625350620000|2021-07-03 22:17:00|13903.91|13783.91|13903.89|13783.89|13904.36|13784.36|13903.86|13783.86|9
1625350630000|2021-07-03 22:17:10|13903.36|13783.36|13905.72|13785.72|13905.72|13785.72|13902.94|13782.94|9
1625350640000|2021-07-03 22:17:20|13905.4|13785.4|13905.19|13785.19|13905.67|13785.67|13904.36|13784.36|10
1625350650000|2021-07-03 22:17:30|13905.1|13785.1|13906.18|13786.18|13906.68|13786.68|13905.1|13785.1|10
1625350660000|2021-07-03 22:17:40|13906.54|13786.54|13906.16|13786.16|13906.66|13786.66|13906|13786|8
1625350670000|2021-07-03 22:17:50|13906.52|13786.52|13907.03|13787.03|13907.34|13787.34|13906.21|13786.21|9
1625350680000|2021-07-03 22:18:00|13907.08|13787.08|13908.35|13788.35|13908.35|13788.35|13907.08|13787.08|10
1625350690000|2021-07-03 22:18:10|13908.49|13788.49|13908.74|13788.74|13908.74|13788.74|13907.98|13787.98|10
1625350700000|2021-07-03 22:18:20|13906.28|13786.28|13907.14|13787.14|13907.17|13787.17|13906.28|13786.28|9
1625350710000|2021-07-03 22:18:30|13907.32|13787.32|13907.71|13787.71|13907.71|13787.71|13906.74|13786.74|10
1625350720000|2021-07-03 22:18:40|13908.29|13788.29|13908.58|13788.58|13908.58|13788.58|13907.57|13787.57|10
1625350730000|2021-07-03 22:18:50|13907.91|13787.91|13905.73|13785.73|13907.94|13787.94|13905.73|13785.73|10
1625350740000|2021-07-03 22:19:00|13906.61|13786.61|13907.72|13787.72|13907.72|13787.72|13906.54|13786.54|10
1625350750000|2021-07-03 22:19:10|13908|13788|13908.71|13788.71|13908.93|13788.93|13907.56|13787.56|10
1625350760000|2021-07-03 22:19:20|13908.39|13788.39|13909.33|13789.33|13909.33|13789.33|13907.5|13787.5|10
1625350770000|2021-07-03 22:19:30|13909.85|13789.85|13906.97|13786.97|13909.85|13789.85|13906.97|13786.97|9
1625350780000|2021-07-03 22:19:40|13907.09|13787.09|13906.87|13786.87|13907.5|13787.5|13906.33|13786.33|10
1625350790000|2021-07-03 22:19:50|13906.77|13786.77|13906.92|13786.92|13906.92|13786.92|13905.59|13785.59|9
1625350800000|2021-07-03 22:20:00|13908|13788|13907.65|13787.65|13908.98|13788.98|13907.65|13787.65|10
1625350810000|2021-07-03 22:20:10|13908.09|13788.09|13910.68|13790.68|13910.68|13790.68|13908.09|13788.09|10
1625350820000|2021-07-03 22:20:20|13910.77|13790.77|13910.94|13790.94|13911.2|13791.2|13910.77|13790.77|10
1625350830000|2021-07-03 22:20:30|13911.05|13791.05|13909.93|13789.93|13911.05|13791.05|13909.17|13789.17|10
1625350840000|2021-07-03 22:20:40|13910.38|13790.38|13911.41|13791.41|13911.41|13791.41|13910.19|13790.19|9
1625350850000|2021-07-03 22:20:50|13911.56|13791.56|13911.23|13791.23|13912.62|13792.62|13911.23|13791.23|10
1625350860000|2021-07-03 22:21:00|13911.24|13791.24|13913.06|13793.06|13913.06|13793.06|13911.24|13791.24|10
1625350870000|2021-07-03 22:21:10|13912.93|13792.93|13911.8|13791.8|13912.96|13792.96|13911.8|13791.8|10
1625350880000|2021-07-03 22:21:20|13911.9|13791.9|13912.47|13792.47|13912.57|13792.57|13911.9|13791.9|10
1625350890000|2021-07-03 22:21:30|13912.59|13792.59|13911.87|13791.87|13912.59|13792.59|13911.87|13791.87|8
1625350900000|2021-07-03 22:21:40|13911.63|13791.63|13912.89|13792.89|13912.89|13792.89|13911.44|13791.44|10
1625350910000|2021-07-03 22:21:50|13912.92|13792.92|13911.31|13791.31|13913.53|13793.53|13911.31|13791.31|10
1625350920000|2021-07-03 22:22:00|13911.35|13791.35|13912.35|13792.35|13912.37|13792.37|13911.35|13791.35|10
1625350930000|2021-07-03 22:22:10|13912.2|13792.2|13913.28|13793.28|13913.28|13793.28|13912.03|13792.03|9
1625350940000|2021-07-03 22:22:20|13913.29|13793.29|13913.43|13793.43|13913.43|13793.43|13912.03|13792.03|10
1625350950000|2021-07-03 22:22:30|13913.42|13793.42|13913.64|13793.64|13913.64|13793.64|13913.18|13793.18|10
1625350960000|2021-07-03 22:22:40|13913.2|13793.2|13913.22|13793.22|13913.31|13793.31|13912.34|13792.34|10
1625350970000|2021-07-03 22:22:50|13913.66|13793.66|13914.52|13794.52|13914.76|13794.76|13913.66|13793.66|10
1625350980000|2021-07-03 22:23:00|13914.6|13794.6|13914.06|13794.06|13914.84|13794.84|13913.81|13793.81|10
1625350990000|2021-07-03 22:23:10|13914.48|13794.48|13915.72|13795.72|13916.11|13796.11|13914.48|13794.48|10
1625351000000|2021-07-03 22:23:20|13915.34|13795.34|13915.94|13795.94|13916.11|13796.11|13915.34|13795.34|10
1625351010000|2021-07-03 22:23:30|13916.01|13796.01|13917.44|13797.44|13917.44|13797.44|13915.76|13795.76|10
1625351020000|2021-07-03 22:23:40|13917.6|13797.6|13917.95|13797.95|13918.43|13798.43|13917.59|13797.59|9
1625351030000|2021-07-03 22:23:50|13917.96|13797.96|13918.4|13798.4|13919.43|13799.43|13917.84|13797.84|10
1625351040000|2021-07-03 22:24:00|13919.26|13799.26|13919.77|13799.77|13919.77|13799.77|13918.87|13798.87|10
1625351050000|2021-07-03 22:24:10|13919.48|13799.48|13920.5|13800.5|13920.5|13800.5|13918.58|13798.58|10
1625351060000|2021-07-03 22:24:20|13920.31|13800.31|13920.59|13800.59|13920.94|13800.94|13919.96|13799.96|10
1625351070000|2021-07-03 22:24:30|13921.33|13801.33|13923.83|13803.83|13923.89|13803.89|13921.33|13801.33|9
1625351080000|2021-07-03 22:24:40|13923.63|13803.63|13923.45|13803.45|13923.63|13803.63|13923.19|13803.19|8
1625351090000|2021-07-03 22:24:50|13922.73|13802.73|13924.15|13804.15|13924.15|13804.15|13922.71|13802.71|9
1625351100000|2021-07-03 22:25:00|13924.33|13804.33|13926.03|13806.03|13926.03|13806.03|13924.29|13804.29|10
1625351110000|2021-07-03 22:25:10|13926|13806|13916.77|13796.77|13927.47|13807.47|13916.77|13796.77|10
1625351120000|2021-07-03 22:25:20|13916.19|13796.19|13913.06|13793.06|13916.34|13796.34|13913.06|13793.06|10
1625351130000|2021-07-03 22:25:30|13912.9|13792.9|13910.05|13790.05|13912.9|13792.9|13910.05|13790.05|9
1625351140000|2021-07-03 22:25:40|13908.3|13788.3|13905.8|13785.8|13908.3|13788.3|13905.32|13785.32|10
1625351150000|2021-07-03 22:25:50|13906.57|13786.57|13900.75|13780.75|13906.57|13786.57|13900.75|13780.75|8
1625351160000|2021-07-03 22:26:00|13899.51|13779.51|13896.15|13776.15|13899.51|13779.51|13895.98|13775.98|10
1625351170000|2021-07-03 22:26:10|13896.08|13776.08|13895.66|13775.66|13896.35|13776.35|13894.9|13774.9|9
1625351180000|2021-07-03 22:26:20|13895.51|13775.51|13899.75|13779.75|13899.75|13779.75|13895.51|13775.51|10
1625351190000|2021-07-03 22:26:30|13901.03|13781.03|13902.26|13782.26|13902.42|13782.42|13900.57|13780.57|10
1625351200000|2021-07-03 22:26:40|13902|13782|13902.29|13782.29|13902.78|13782.78|13901.49|13781.49|10
1625351210000|2021-07-03 22:26:50|13902.34|13782.34|13901.78|13781.78|13902.34|13782.34|13901.66|13781.66|8
1625351220000|2021-07-03 22:27:00|13901.61|13781.61|13900.03|13780.03|13901.65|13781.65|13900.03|13780.03|9
1625351230000|2021-07-03 22:27:10|13899.93|13779.93|13897.4|13777.4|13899.93|13779.93|13897.4|13777.4|10
1625351240000|2021-07-03 22:27:20|13897.16|13777.16|13896.18|13776.18|13897.16|13777.16|13896.18|13776.18|9
1625351250000|2021-07-03 22:27:30|13894.25|13774.25|13885.09|13765.09|13894.25|13774.25|13885.09|13765.09|10
1625351260000|2021-07-03 22:27:40|13883.87|13763.87|13876.46|13756.46|13883.87|13763.87|13876.46|13756.46|10
1625351270000|2021-07-03 22:27:50|13875.61|13755.61|13867.79|13747.79|13875.61|13755.61|13867.79|13747.79|10
1625351280000|2021-07-03 22:28:00|13865.86|13745.86|13858.91|13738.91|13865.86|13745.86|13857.29|13737.29|10
1625351290000|2021-07-03 22:28:10|13853.26|13733.26|13830.95|13710.95|13853.26|13733.26|13830.95|13710.95|10
1625351300000|2021-07-03 22:28:20|13827.5|13707.5|13817.94|13697.94|13827.5|13707.5|13816.9|13696.9|10
1625351310000|2021-07-03 22:28:30|13815.43|13695.43|13794.52|13674.52|13815.43|13695.43|13793.71|13673.71|10
1625351320000|2021-07-03 22:28:40|13794.49|13674.49|13795.81|13675.81|13796.35|13676.35|13794.39|13674.39|10
1625351330000|2021-07-03 22:28:50|13795.67|13675.67|13796.3|13676.3|13796.58|13676.58|13795.18|13675.18|10
1625351340000|2021-07-03 22:29:00|13797.76|13677.76|13796.78|13676.78|13797.76|13677.76|13794.79|13674.79|10
1625351350000|2021-07-03 22:29:10|13798.93|13678.93|13797.95|13677.95|13799.15|13679.15|13797.06|13677.06|10
1625351360000|2021-07-03 22:29:20|13798.79|13678.79|13801.84|13681.84|13802.28|13682.28|13798.79|13678.79|10
1625351370000|2021-07-03 22:29:30|13801.53|13681.53|13801.81|13681.81|13803.38|13683.38|13801.52|13681.52|10
1625351380000|2021-07-03 22:29:40|13802.07|13682.07|13801.2|13681.2|13802.36|13682.36|13800.87|13680.87|10
1625351390000|2021-07-03 22:29:50|13800.93|13680.93|13796.32|13676.32|13800.93|13680.93|13796.32|13676.32|10
1625351400000|2021-07-03 22:30:00|13796.76|13676.76|13797.47|13677.47|13797.47|13677.47|13796.41|13676.41|9
1625351410000|2021-07-03 22:30:10|13797.64|13677.64|13797.73|13677.73|13797.81|13677.81|13796.94|13676.94|10
1625351420000|2021-07-03 22:30:20|13798.84|13678.84|13800.72|13680.72|13800.72|13680.72|13798.52|13678.52|10
1625351430000|2021-07-03 22:30:30|13802.13|13682.13|13805.74|13685.74|13805.74|13685.74|13802.13|13682.13|10
1625351440000|2021-07-03 22:30:40|13805.59|13685.59|13809.26|13689.26|13810.02|13690.02|13805.59|13685.59|10
1625351450000|2021-07-03 22:30:50|13809.39|13689.39|13813.24|13693.24|13813.24|13693.24|13809.39|13689.39|10
1625351460000|2021-07-03 22:31:00|13813.28|13693.28|13814.49|13694.49|13814.49|13694.49|13813.28|13693.28|9
1625351470000|2021-07-03 22:31:10|13814.96|13694.96|13816.14|13696.14|13816.14|13696.14|13814.96|13694.96|10
1625351480000|2021-07-03 22:31:20|13816.69|13696.69|13819.48|13699.48|13819.48|13699.48|13816.69|13696.69|10
1625351490000|2021-07-03 22:31:30|13819.65|13699.65|13816.88|13696.88|13819.71|13699.71|13816.88|13696.88|10
1625351500000|2021-07-03 22:31:40|13816.73|13696.73|13818.22|13698.22|13818.22|13698.22|13816.73|13696.73|10
1625351510000|2021-07-03 22:31:50|13817.96|13697.96|13819.56|13699.56|13819.69|13699.69|13817.96|13697.96|10
1625351520000|2021-07-03 22:32:00|13818.97|13698.97|13818.7|13698.7|13819.97|13699.97|13818.13|13698.13|10
1625351530000|2021-07-03 22:32:10|13818.06|13698.06|13813.86|13693.86|13818.06|13698.06|13813.86|13693.86|10
1625351540000|2021-07-03 22:32:20|13813.79|13693.79|13809.43|13689.43|13813.79|13693.79|13809.43|13689.43|10
1625351550000|2021-07-03 22:32:30|13809.46|13689.46|13802.23|13682.23|13809.46|13689.46|13801.88|13681.88|10
1625351560000|2021-07-03 22:32:40|13801.72|13681.72|13799.82|13679.82|13801.72|13681.72|13799.82|13679.82|10
1625351570000|2021-07-03 22:32:50|13799.64|13679.64|13795.07|13675.07|13799.64|13679.64|13795.07|13675.07|10
1625351580000|2021-07-03 22:33:00|13794.17|13674.17|13790.55|13670.55|13794.17|13674.17|13789.97|13669.97|10
1625351590000|2021-07-03 22:33:10|13790.36|13670.36|13784.75|13664.75|13790.36|13670.36|13784.75|13664.75|10
1625351600000|2021-07-03 22:33:20|13784.39|13664.39|13780.34|13660.34|13784.39|13664.39|13780.18|13660.18|10
1625351610000|2021-07-03 22:33:30|13780.44|13660.44|13766.53|13646.53|13780.44|13660.44|13766.53|13646.53|10
1625351620000|2021-07-03 22:33:40|13765.78|13645.78|13761.83|13641.83|13765.78|13645.78|13760.3|13640.3|10
1625351630000|2021-07-03 22:33:50|13763.01|13643.01|13767.76|13647.76|13767.76|13647.76|13762.7|13642.7|10
1625351640000|2021-07-03 22:34:00|13769.16|13649.16|13772.44|13652.44|13772.44|13652.44|13768.59|13648.59|10
1625351650000|2021-07-03 22:34:10|13771.32|13651.32|13771.53|13651.53|13771.53|13651.53|13770.68|13650.68|9
1625351660000|2021-07-03 22:34:20|13771.8|13651.8|13772.53|13652.53|13772.56|13652.56|13771.71|13651.71|9
1625351670000|2021-07-03 22:34:30|13773.33|13653.33|13771.45|13651.45|13775.86|13655.86|13771.11|13651.11|10
1625351680000|2021-07-03 22:34:40|13770.57|13650.57|13767.21|13647.21|13770.57|13650.57|13767.21|13647.21|10
1625351690000|2021-07-03 22:34:50|13767.29|13647.29|13768.31|13648.31|13768.98|13648.98|13766.42|13646.42|10
1625351700000|2021-07-03 22:35:00|13768.92|13648.92|13770.33|13650.33|13770.35|13650.35|13768.92|13648.92|10
1625351710000|2021-07-03 22:35:10|13770.06|13650.06|13768.42|13648.42|13770.06|13650.06|13768.02|13648.02|10
1625351720000|2021-07-03 22:35:20|13768.38|13648.38|13769.3|13649.3|13769.3|13649.3|13767.82|13647.82|10
1625351730000|2021-07-03 22:35:30|13769.8|13649.8|13773.24|13653.24|13774.17|13654.17|13769.8|13649.8|10
1625351740000|2021-07-03 22:35:40|13773.23|13653.23|13775.06|13655.06|13775.45|13655.45|13773.23|13653.23|9
1625351750000|2021-07-03 22:35:50|13775.56|13655.56|13778.81|13658.81|13778.81|13658.81|13775.56|13655.56|10
1625351760000|2021-07-03 22:36:00|13779.27|13659.27|13782.12|13662.12|13783.02|13663.02|13779.27|13659.27|10
1625351770000|2021-07-03 22:36:10|13782.22|13662.22|13783.83|13663.83|13784.85|13664.85|13782.22|13662.22|10
1625351780000|2021-07-03 22:36:20|13785.03|13665.03|13784.47|13664.47|13785.29|13665.29|13784|13664|10
1625351790000|2021-07-03 22:36:30|13784.81|13664.81|13791.7|13671.7|13792.01|13672.01|13784.81|13664.81|10
1625351800000|2021-07-03 22:36:40|13792.8|13672.8|13796.29|13676.29|13796.29|13676.29|13792.8|13672.8|10
1625351810000|2021-07-03 22:36:50|13796.2|13676.2|13797.58|13677.58|13797.74|13677.74|13795.3|13675.3|10
1625351820000|2021-07-03 22:37:00|13797.83|13677.83|13798.45|13678.45|13798.45|13678.45|13796.67|13676.67|10
1625351830000|2021-07-03 22:37:10|13798.44|13678.44|13799.54|13679.54|13799.54|13679.54|13797.66|13677.66|10
1625351840000|2021-07-03 22:37:20|13799.56|13679.56|13804.89|13684.89|13804.89|13684.89|13799.47|13679.47|10
1625351850000|2021-07-03 22:37:30|13805.07|13685.07|13807.3|13687.3|13807.37|13687.37|13805.07|13685.07|10
1625351860000|2021-07-03 22:37:40|13807.14|13687.14|13804.3|13684.3|13807.14|13687.14|13804.3|13684.3|10
1625351870000|2021-07-03 22:37:50|13803.7|13683.7|13800.09|13680.09|13803.7|13683.7|13800.09|13680.09|10
1625351880000|2021-07-03 22:38:00|13799.82|13679.82|13799.75|13679.75|13800.27|13680.27|13799.45|13679.45|10
1625351890000|2021-07-03 22:38:10|13799.16|13679.16|13799.5|13679.5|13799.63|13679.63|13798.6|13678.6|10
1625351900000|2021-07-03 22:38:20|13800.22|13680.22|13801.27|13681.27|13801.35|13681.35|13799.7|13679.7|8
1625351910000|2021-07-03 22:38:30|13801.19|13681.19|13803.91|13683.91|13803.91|13683.91|13801.16|13681.16|10
1625351920000|2021-07-03 22:38:40|13804.16|13684.16|13806.71|13686.71|13806.71|13686.71|13804.16|13684.16|10
1625351930000|2021-07-03 22:38:50|13806.43|13686.43|13801.87|13681.87|13806.48|13686.48|13801.51|13681.51|10
1625351940000|2021-07-03 22:39:00|13802.18|13682.18|13807.93|13687.93|13807.93|13687.93|13802.03|13682.03|10
1625351950000|2021-07-03 22:39:10|13808.08|13688.08|13809.85|13689.85|13812.4|13692.4|13808.08|13688.08|10
1625351960000|2021-07-03 22:39:20|13810.97|13690.97|13811.77|13691.77|13812.11|13692.11|13810.76|13690.76|10
1625351970000|2021-07-03 22:39:30|13811.71|13691.71|13811.92|13691.92|13812.07|13692.07|13811.26|13691.26|10
1625351980000|2021-07-03 22:39:40|13811.65|13691.65|13812.83|13692.83|13812.83|13692.83|13811.65|13691.65|10
1625351990000|2021-07-03 22:39:50|13813.05|13693.05|13813.28|13693.28|13814.53|13694.53|13812.77|13692.77|10
1625352000000|2021-07-03 22:40:00|13813.15|13693.15|13812.61|13692.61|13813.15|13693.15|13812.49|13692.49|10
1625352010000|2021-07-03 22:40:10|13812.44|13692.44|13815.41|13695.41|13815.41|13695.41|13812.05|13692.05|10
1625352020000|2021-07-03 22:40:20|13815.03|13695.03|13815.02|13695.02|13815.44|13695.44|13814.85|13694.85|9
1625352030000|2021-07-03 22:40:30|13815.08|13695.08|13816.42|13696.42|13817.14|13697.14|13815.08|13695.08|10
1625352040000|2021-07-03 22:40:40|13816.55|13696.55|13817.1|13697.1|13817.32|13697.32|13816.55|13696.55|9
1625352050000|2021-07-03 22:40:50|13816.9|13696.9|13818.85|13698.85|13818.85|13698.85|13816.72|13696.72|9
1625352060000|2021-07-03 22:41:00|13819.7|13699.7|13818.6|13698.6|13819.7|13699.7|13818.31|13698.31|9
1625352070000|2021-07-03 22:41:10|13818.2|13698.2|13820.13|13700.13|13820.24|13700.24|13817.72|13697.72|9
1625352080000|2021-07-03 22:41:20|13819.83|13699.83|13821.74|13701.74|13821.74|13701.74|13819.83|13699.83|10
1625352090000|2021-07-03 22:41:30|13821.9|13701.9|13825.57|13705.57|13825.57|13705.57|13821.9|13701.9|10
1625352100000|2021-07-03 22:41:40|13826.08|13706.08|13828.28|13708.28|13828.28|13708.28|13826.08|13706.08|9
1625352110000|2021-07-03 22:41:50|13827.46|13707.46|13829.51|13709.51|13829.59|13709.59|13827.22|13707.22|10
1625352120000|2021-07-03 22:42:00|13830.15|13710.15|13830.87|13710.87|13830.87|13710.87|13830.15|13710.15|9
1625352130000|2021-07-03 22:42:10|13831.49|13711.49|13832.53|13712.53|13832.64|13712.64|13831.49|13711.49|10
1625352140000|2021-07-03 22:42:20|13832.58|13712.58|13832.84|13712.84|13833.29|13713.29|13832.46|13712.46|10
1625352150000|2021-07-03 22:42:30|13831.97|13711.97|13833.76|13713.76|13835.01|13715.01|13831.97|13711.97|10
1625352160000|2021-07-03 22:42:40|13833.95|13713.95|13836.43|13716.43|13836.84|13716.84|13833.94|13713.94|10
1625352170000|2021-07-03 22:42:50|13836.39|13716.39|13837.45|13717.45|13837.45|13717.45|13835.57|13715.57|9
1625352180000|2021-07-03 22:43:00|13837.44|13717.44|13836.4|13716.4|13837.89|13717.89|13836.4|13716.4|8
1625352190000|2021-07-03 22:43:10|13836.6|13716.6|13833.59|13713.59|13836.6|13716.6|13833.36|13713.36|10
1625352200000|2021-07-03 22:43:20|13833.56|13713.56|13834.1|13714.1|13834.39|13714.39|13833.27|13713.27|10
1625352210000|2021-07-03 22:43:30|13833.44|13713.44|13833.3|13713.3|13835.05|13715.05|13833.3|13713.3|10
1625352220000|2021-07-03 22:43:40|13833.29|13713.29|13833.68|13713.68|13833.74|13713.74|13832.97|13712.97|10
1625352230000|2021-07-03 22:43:50|13833.24|13713.24|13832.97|13712.97|13833.3|13713.3|13832.48|13712.48|9
1625352240000|2021-07-03 22:44:00|13832.38|13712.38|13827.19|13707.19|13832.38|13712.38|13827.19|13707.19|9
1625352250000|2021-07-03 22:44:10|13826.69|13706.69|13823.31|13703.31|13826.69|13706.69|13823.31|13703.31|10
1625352260000|2021-07-03 22:44:20|13822.38|13702.38|13824.97|13704.97|13825.16|13705.16|13822.38|13702.38|10
1625352270000|2021-07-03 22:44:30|13825.23|13705.23|13824.44|13704.44|13825.23|13705.23|13824.01|13704.01|9
1625352280000|2021-07-03 22:44:40|13824.62|13704.62|13824.72|13704.72|13825.36|13705.36|13823.83|13703.83|10
1625352290000|2021-07-03 22:44:50|13824.64|13704.64|13821.51|13701.51|13824.64|13704.64|13821.34|13701.34|10
1625352300000|2021-07-03 22:45:00|13820.81|13700.81|13819.73|13699.73|13821.06|13701.06|13819.73|13699.73|10
1625352310000|2021-07-03 22:45:10|13820|13700|13820.76|13700.76|13821.13|13701.13|13820|13700|10
1625352320000|2021-07-03 22:45:20|13820.58|13700.58|13822.12|13702.12|13822.72|13702.72|13820.35|13700.35|10
1625352330000|2021-07-03 22:45:30|13822.08|13702.08|13823.47|13703.47|13823.47|13703.47|13821.41|13701.41|9
1625352340000|2021-07-03 22:45:40|13823.65|13703.65|13827.44|13707.44|13827.44|13707.44|13823.65|13703.65|9
1625352350000|2021-07-03 22:45:50|13827.55|13707.55|13827.36|13707.36|13828.45|13708.45|13827.36|13707.36|9
1625352360000|2021-07-03 22:46:00|13827.4|13707.4|13828.87|13708.87|13828.99|13708.99|13827.4|13707.4|9
1625352370000|2021-07-03 22:46:10|13828.6|13708.6|13829.85|13709.85|13830.69|13710.69|13828.6|13708.6|9
1625352380000|2021-07-03 22:46:20|13830.02|13710.02|13830.94|13710.94|13831.42|13711.42|13830.02|13710.02|9
1625352390000|2021-07-03 22:46:30|13831|13711|13834.67|13714.67|13834.67|13714.67|13831|13711|10
1625352400000|2021-07-03 22:46:40|13835.33|13715.33|13835.42|13715.42|13835.42|13715.42|13833.66|13713.66|10
1625352410000|2021-07-03 22:46:50|13835.66|13715.66|13841.28|13721.28|13841.28|13721.28|13835.66|13715.66|9
1625352420000|2021-07-03 22:47:00|13842.17|13722.17|13843.71|13723.71|13843.71|13723.71|13841.83|13721.83|8
1625352430000|2021-07-03 22:47:10|13843.63|13723.63|13844.99|13724.99|13845.02|13725.02|13843.63|13723.63|10
1625352440000|2021-07-03 22:47:20|13844.84|13724.84|13842.92|13722.92|13844.84|13724.84|13842.92|13722.92|8
1625352450000|2021-07-03 22:47:30|13842.74|13722.74|13840.07|13720.07|13842.74|13722.74|13840.06|13720.06|10
1625352460000|2021-07-03 22:47:40|13839.91|13719.91|13841.67|13721.67|13841.75|13721.75|13839.91|13719.91|10
1625352470000|2021-07-03 22:47:50|13841.84|13721.84|13842.01|13722.01|13842.25|13722.25|13841.84|13721.84|10
1625352480000|2021-07-03 22:48:00|13842.06|13722.06|13842.44|13722.44|13842.45|13722.45|13841.68|13721.68|9
1625352490000|2021-07-03 22:48:10|13842.94|13722.94|13844.32|13724.32|13844.85|13724.85|13842.94|13722.94|10
1625352500000|2021-07-03 22:48:20|13843.52|13723.52|13840.2|13720.2|13843.52|13723.52|13840.2|13720.2|10
1625352510000|2021-07-03 22:48:30|13840.29|13720.29|13837.76|13717.76|13841.01|13721.01|13837.76|13717.76|9
1625352520000|2021-07-03 22:48:40|13837.73|13717.73|13838.32|13718.32|13838.32|13718.32|13837.52|13717.52|9
1625352530000|2021-07-03 22:48:50|13838.4|13718.4|13841.42|13721.42|13841.42|13721.42|13838.4|13718.4|10
1625352540000|2021-07-03 22:49:00|13840.44|13720.44|13838.84|13718.84|13840.51|13720.51|13838.84|13718.84|7
1625352550000|2021-07-03 22:49:10|13838.52|13718.52|13838.96|13718.96|13839.21|13719.21|13838.52|13718.52|9
1625352560000|2021-07-03 22:49:20|13838.97|13718.97|13838.63|13718.63|13838.97|13718.97|13837.77|13717.77|5
1625352570000|2021-07-03 22:49:30|13838.54|13718.54|13837.27|13717.27|13838.54|13718.54|13837.18|13717.18|7
1625352580000|2021-07-03 22:49:40|13837.32|13717.32|13837.57|13717.57|13837.57|13717.57|13836.86|13716.86|7
1625352590000|2021-07-03 22:49:50|13837.76|13717.76|13838.64|13718.64|13839.06|13719.06|13837.76|13717.76|9
1625352600000|2021-07-03 22:50:00|13838.63|13718.63|13844.9|13724.9|13844.9|13724.9|13838.63|13718.63|10
1625352610000|2021-07-03 22:50:10|13846.54|13726.54|13848.46|13728.46|13848.81|13728.81|13846.54|13726.54|10
1625352620000|2021-07-03 22:50:20|13848.43|13728.43|13848.05|13728.05|13848.51|13728.51|13847.71|13727.71|9
1625352630000|2021-07-03 22:50:30|13848.22|13728.22|13849.41|13729.41|13849.67|13729.67|13848.22|13728.22|10
1625352640000|2021-07-03 22:50:40|13850.81|13730.81|13852.21|13732.21|13852.21|13732.21|13850.81|13730.81|10
1625352650000|2021-07-03 22:50:50|13852.4|13732.4|13852.53|13732.53|13852.57|13732.57|13852.37|13732.37|10
1625352660000|2021-07-03 22:51:00|13851.65|13731.65|13851.96|13731.96|13852.07|13732.07|13851.44|13731.44|9
1625352670000|2021-07-03 22:51:10|13852.04|13732.04|13852.35|13732.35|13852.51|13732.51|13852.04|13732.04|8
1625352680000|2021-07-03 22:51:20|13852.2|13732.2|13852.36|13732.36|13853.21|13733.21|13852.2|13732.2|9
1625352690000|2021-07-03 22:51:30|13852.09|13732.09|13851.03|13731.03|13852.09|13732.09|13850.61|13730.61|9
1625352700000|2021-07-03 22:51:40|13851.59|13731.59|13852.72|13732.72|13852.72|13732.72|13851.59|13731.59|10
1625352710000|2021-07-03 22:51:50|13852.91|13732.91|13853.48|13733.48|13853.57|13733.57|13852.27|13732.27|9
1625352720000|2021-07-03 22:52:00|13853.08|13733.08|13854.49|13734.49|13854.5|13734.5|13853.08|13733.08|10
1625352730000|2021-07-03 22:52:10|13854.2|13734.2|13855.26|13735.26|13855.77|13735.77|13854.2|13734.2|10
1625352740000|2021-07-03 22:52:20|13855.49|13735.49|13855.9|13735.9|13856.15|13736.15|13855.49|13735.49|10
1625352750000|2021-07-03 22:52:30|13855.91|13735.91|13858.86|13738.86|13858.86|13738.86|13855.91|13735.91|10
1625352760000|2021-07-03 22:52:40|13858.84|13738.84|13859.36|13739.36|13859.36|13739.36|13858.79|13738.79|10
1625352770000|2021-07-03 22:52:50|13859.67|13739.67|13859.7|13739.7|13860.13|13740.13|13859.67|13739.67|10
1625352780000|2021-07-03 22:53:00|13859.83|13739.83|13858.56|13738.56|13859.9|13739.9|13858.13|13738.13|10
1625352790000|2021-07-03 22:53:10|13857.61|13737.61|13856.74|13736.74|13857.61|13737.61|13856.13|13736.13|10
1625352800000|2021-07-03 22:53:20|13856.94|13736.94|13857.91|13737.91|13857.96|13737.96|13856.94|13736.94|9
1625352810000|2021-07-03 22:53:30|13858.28|13738.28|13856.45|13736.45|13858.28|13738.28|13856.42|13736.42|9
1625352820000|2021-07-03 22:53:40|13856.61|13736.61|13857.74|13737.74|13857.74|13737.74|13856.61|13736.61|10
1625352830000|2021-07-03 22:53:50|13857.98|13737.98|13857.85|13737.85|13858.42|13738.42|13857.4|13737.4|10
1625352840000|2021-07-03 22:54:00|13857.64|13737.64|13857|13737|13857.84|13737.84|13856.81|13736.81|10
1625352850000|2021-07-03 22:54:10|13857.01|13737.01|13856.19|13736.19|13857.37|13737.37|13856.19|13736.19|10
1625352860000|2021-07-03 22:54:20|13856.23|13736.23|13859.67|13739.67|13860.17|13740.17|13856.23|13736.23|10
1625352870000|2021-07-03 22:54:30|13859.21|13739.21|13858.19|13738.19|13859.21|13739.21|13856.59|13736.59|10
1625352880000|2021-07-03 22:54:40|13858.53|13738.53|13857.65|13737.65|13858.53|13738.53|13857.36|13737.36|10
1625352890000|2021-07-03 22:54:50|13858.54|13738.54|13858.03|13738.03|13858.72|13738.72|13857.67|13737.67|9
1625352900000|2021-07-03 22:55:00|13857.93|13737.93|13856.93|13736.93|13857.96|13737.96|13856.72|13736.72|10
1625352910000|2021-07-03 22:55:10|13856.48|13736.48|13854.1|13734.1|13856.48|13736.48|13854.07|13734.07|10
1625352920000|2021-07-03 22:55:20|13854.23|13734.23|13855.93|13735.93|13855.95|13735.95|13853.38|13733.38|10
1625352930000|2021-07-03 22:55:30|13855.99|13735.99|13859.91|13739.91|13859.91|13739.91|13855.99|13735.99|10
1625352940000|2021-07-03 22:55:40|13860.63|13740.63|13863.1|13743.1|13863.1|13743.1|13860.63|13740.63|10
1625352950000|2021-07-03 22:55:50|13864.59|13744.59|13868.82|13748.82|13868.82|13748.82|13864.59|13744.59|10
1625352960000|2021-07-03 22:56:00|13868.98|13748.98|13869.13|13749.13|13869.54|13749.54|13868.98|13748.98|9
1625352970000|2021-07-03 22:56:10|13869|13749|13872.18|13752.18|13872.21|13752.21|13869|13749|10
1625352980000|2021-07-03 22:56:20|13872.61|13752.61|13873.05|13753.05|13873.05|13753.05|13872.61|13752.61|10
1625352990000|2021-07-03 22:56:30|13873.2|13753.2|13875.67|13755.67|13875.93|13755.93|13873.12|13753.12|10
1625353000000|2021-07-03 22:56:40|13876.41|13756.41|13878.13|13758.13|13878.13|13758.13|13876.41|13756.41|10
1625353010000|2021-07-03 22:56:50|13878.12|13758.12|13880.33|13760.33|13880.65|13760.65|13878.12|13758.12|10
1625353020000|2021-07-03 22:57:00|13880.48|13760.48|13880.79|13760.79|13881.07|13761.07|13880.48|13760.48|9
1625353030000|2021-07-03 22:57:10|13880.56|13760.56|13877.93|13757.93|13880.82|13760.82|13877.72|13757.72|10
1625353040000|2021-07-03 22:57:20|13878.52|13758.52|13879.06|13759.06|13879.31|13759.31|13877.66|13757.66|9
1625353050000|2021-07-03 22:57:30|13879.01|13759.01|13880.35|13760.35|13880.52|13760.52|13879.01|13759.01|10
1625353060000|2021-07-03 22:57:40|13880.34|13760.34|13881.7|13761.7|13881.7|13761.7|13880.23|13760.23|10
1625353070000|2021-07-03 22:57:50|13881.85|13761.85|13883.81|13763.81|13883.86|13763.86|13881.85|13761.85|10
1625353080000|2021-07-03 22:58:00|13883.78|13763.78|13885.16|13765.16|13885.16|13765.16|13882.39|13762.39|10
1625353090000|2021-07-03 22:58:10|13887.21|13767.21|13893.04|13773.04|13893.17|13773.17|13887.21|13767.21|9
1625353100000|2021-07-03 22:58:20|13893.08|13773.08|13892.58|13772.58|13893.75|13773.75|13891.77|13771.77|10
1625353110000|2021-07-03 22:58:30|13892.12|13772.12|13888.88|13768.88|13892.12|13772.12|13888.88|13768.88|9
1625353120000|2021-07-03 22:58:40|13889.74|13769.74|13888.83|13768.83|13890.2|13770.2|13888.83|13768.83|10
1625353130000|2021-07-03 22:58:50|13888.61|13768.61|13888.32|13768.32|13888.86|13768.86|13888.17|13768.17|10
1625353140000|2021-07-03 22:59:00|13888.29|13768.29|13886.59|13766.59|13888.29|13768.29|13886.59|13766.59|10
1625353150000|2021-07-03 22:59:10|13886.63|13766.63|13887.02|13767.02|13887.02|13767.02|13885.79|13765.79|10
1625353160000|2021-07-03 22:59:20|13886.84|13766.84|13883.82|13763.82|13886.84|13766.84|13883.82|13763.82|10
1625353170000|2021-07-03 22:59:30|13883.6|13763.6|13886.64|13766.64|13886.64|13766.64|13883.6|13763.6|9
1625353180000|2021-07-03 22:59:40|13886.5|13766.5|13886.84|13766.84|13886.84|13766.84|13886.5|13766.5|9
1625353190000|2021-07-03 22:59:50|13886.71|13766.71|13884.62|13764.62|13886.81|13766.81|13884.62|13764.62|10
1625353200000|2021-07-03 23:00:00|13884.53|13764.53|13878.7|13758.7|13885.04|13765.04|13878.7|13758.7|9
1625353210000|2021-07-03 23:00:10|13878.22|13758.22|13872.09|13752.09|13878.22|13758.22|13872.09|13752.09|10
1625353220000|2021-07-03 23:00:20|13871.91|13751.91|13870.42|13750.42|13871.91|13751.91|13869.36|13749.36|10
1625353230000|2021-07-03 23:00:30|13869.93|13749.93|13868.33|13748.33|13869.93|13749.93|13868.07|13748.07|10
1625353240000|2021-07-03 23:00:40|13868.54|13748.54|13868.75|13748.75|13868.75|13748.75|13867.42|13747.42|7
1625353250000|2021-07-03 23:00:50|13868.97|13748.97|13869.79|13749.79|13869.79|13749.79|13868.97|13748.97|10
1625353260000|2021-07-03 23:01:00|13869.85|13749.85|13869.03|13749.03|13871.13|13751.13|13869.03|13749.03|10
1625353270000|2021-07-03 23:01:10|13869.08|13749.08|13862.23|13742.23|13869.08|13749.08|13862.23|13742.23|9
1625353280000|2021-07-03 23:01:20|13862.14|13742.14|13859.42|13739.42|13862.14|13742.14|13859.42|13739.42|9
1625353290000|2021-07-03 23:01:30|13859.2|13739.2|13853.15|13733.15|13859.2|13739.2|13853.15|13733.15|9
1625353300000|2021-07-03 23:01:40|13853.29|13733.29|13851.11|13731.11|13853.29|13733.29|13851.11|13731.11|8
1625353310000|2021-07-03 23:01:50|13851.1|13731.1|13851.65|13731.65|13851.88|13731.88|13851.1|13731.1|10
1625353320000|2021-07-03 23:02:00|13851.61|13731.61|13851.8|13731.8|13852.61|13732.61|13851.61|13731.61|10
1625353330000|2021-07-03 23:02:10|13852.13|13732.13|13853.24|13733.24|13853.24|13733.24|13852.13|13732.13|10
1625353340000|2021-07-03 23:02:20|13853.4|13733.4|13851.6|13731.6|13853.4|13733.4|13851.6|13731.6|10
1625353350000|2021-07-03 23:02:30|13851.52|13731.52|13848.42|13728.42|13851.52|13731.52|13848.36|13728.36|10
1625353360000|2021-07-03 23:02:40|13848.11|13728.11|13846.04|13726.04|13848.18|13728.18|13846.04|13726.04|10
1625353370000|2021-07-03 23:02:50|13846.75|13726.75|13845.11|13725.11|13846.75|13726.75|13844.97|13724.97|9
1625353380000|2021-07-03 23:03:00|13845.22|13725.22|13844.53|13724.53|13845.73|13725.73|13844.53|13724.53|9
1625353390000|2021-07-03 23:03:10|13844.49|13724.49|13844.38|13724.38|13844.49|13724.49|13843.36|13723.36|9
1625353400000|2021-07-03 23:03:20|13844.81|13724.81|13845.45|13725.45|13845.45|13725.45|13844.81|13724.81|8
1625353410000|2021-07-03 23:03:30|13845.47|13725.47|13842.37|13722.37|13845.47|13725.47|13842.37|13722.37|9
1625353420000|2021-07-03 23:03:40|13843.18|13723.18|13842.73|13722.73|13843.18|13723.18|13842.73|13722.73|7
1625353430000|2021-07-03 23:03:50|13842.6|13722.6|13842.33|13722.33|13843.18|13723.18|13842.24|13722.24|10
1625353440000|2021-07-03 23:04:00|13841.83|13721.83|13842.65|13722.65|13842.98|13722.98|13841.83|13721.83|10
1625353450000|2021-07-03 23:04:10|13842.63|13722.63|13844.29|13724.29|13844.29|13724.29|13842.29|13722.29|10
1625353460000|2021-07-03 23:04:20|13843.94|13723.94|13847.74|13727.74|13847.84|13727.84|13843.94|13723.94|9
1625353470000|2021-07-03 23:04:30|13847.86|13727.86|13847.08|13727.08|13847.9|13727.9|13846.97|13726.97|10
1625353480000|2021-07-03 23:04:40|13846.88|13726.88|13844.97|13724.97|13846.88|13726.88|13844.93|13724.93|10
1625353490000|2021-07-03 23:04:50|13844.94|13724.94|13845.48|13725.48|13845.48|13725.48|13844.55|13724.55|10
1625353500000|2021-07-03 23:05:00|13845.46|13725.46|13845.7|13725.7|13845.7|13725.7|13845.33|13725.33|7
1625353510000|2021-07-03 23:05:10|13845.76|13725.76|13845.44|13725.44|13845.76|13725.76|13845.42|13725.42|9
1625353520000|2021-07-03 23:05:20|13844.47|13724.47|13844.23|13724.23|13844.47|13724.47|13844.2|13724.2|8
1625353530000|2021-07-03 23:05:30|13844.19|13724.19|13843.53|13723.53|13844.19|13724.19|13843.16|13723.16|7
1625353540000|2021-07-03 23:05:40|13843.7|13723.7|13842.19|13722.19|13843.7|13723.7|13842.19|13722.19|9
1625353550000|2021-07-03 23:05:50|13841.92|13721.92|13840.43|13720.43|13841.92|13721.92|13840.43|13720.43|8
1625353560000|2021-07-03 23:06:00|13840.09|13720.09|13837.81|13717.81|13840.09|13720.09|13836.39|13716.39|10
1625353570000|2021-07-03 23:06:10|13838.1|13718.1|13837.12|13717.12|13838.1|13718.1|13836.51|13716.51|10
1625353580000|2021-07-03 23:06:20|13836.97|13716.97|13837.42|13717.42|13837.42|13717.42|13836.48|13716.48|9
1625353590000|2021-07-03 23:06:30|13837.48|13717.48|13837.58|13717.58|13837.95|13717.95|13837.32|13717.32|10
1625353600000|2021-07-03 23:06:40|13837.62|13717.62|13835.86|13715.86|13837.62|13717.62|13835.86|13715.86|10
1625353610000|2021-07-03 23:06:50|13835.78|13715.78|13835.19|13715.19|13835.81|13715.81|13834.99|13714.99|10
1625353620000|2021-07-03 23:07:00|13835.47|13715.47|13832.5|13712.5|13835.47|13715.47|13832.5|13712.5|10
1625353630000|2021-07-03 23:07:10|13832.28|13712.28|13833.04|13713.04|13833.41|13713.41|13832.13|13712.13|9
1625353640000|2021-07-03 23:07:20|13833.31|13713.31|13831.95|13711.95|13833.31|13713.31|13831.68|13711.68|10
1625353650000|2021-07-03 23:07:30|13832.45|13712.45|13826.7|13706.7|13832.45|13712.45|13826.7|13706.7|9
1625353660000|2021-07-03 23:07:40|13826.83|13706.83|13824.27|13704.27|13826.83|13706.83|13824.27|13704.27|9
1625353670000|2021-07-03 23:07:50|13824.14|13704.14|13822.79|13702.79|13824.14|13704.14|13822.11|13702.11|10
1625353680000|2021-07-03 23:08:00|13822.68|13702.68|13821.87|13701.87|13823.17|13703.17|13821.87|13701.87|10
1625353690000|2021-07-03 23:08:10|13822.34|13702.34|13821.75|13701.75|13822.55|13702.55|13821.24|13701.24|10
1625353700000|2021-07-03 23:08:20|13821.89|13701.89|13821.73|13701.73|13822.79|13702.79|13821.13|13701.13|9
1625353710000|2021-07-03 23:08:30|13822.14|13702.14|13822.38|13702.38|13822.42|13702.42|13821.54|13701.54|10
1625353720000|2021-07-03 23:08:40|13822.21|13702.21|13822.87|13702.87|13823.29|13703.29|13822.21|13702.21|10
1625353730000|2021-07-03 23:08:50|13822.89|13702.89|13822.32|13702.32|13822.89|13702.89|13821.77|13701.77|9
1625353740000|2021-07-03 23:09:00|13822.39|13702.39|13822|13702|13822.39|13702.39|13821.72|13701.72|9
1625353750000|2021-07-03 23:09:10|13822.08|13702.08|13820.5|13700.5|13822.16|13702.16|13820.08|13700.08|10
1625353760000|2021-07-03 23:09:20|13820.58|13700.58|13820.38|13700.38|13820.78|13700.78|13820.12|13700.12|10
1625353770000|2021-07-03 23:09:30|13820.54|13700.54|13821.56|13701.56|13821.94|13701.94|13820.54|13700.54|9
1625353780000|2021-07-03 23:09:40|13821.62|13701.62|13823.58|13703.58|13823.58|13703.58|13821.62|13701.62|8
1625353790000|2021-07-03 23:09:50|13823.84|13703.84|13820.76|13700.76|13823.84|13703.84|13820.76|13700.76|9
1625353800000|2021-07-03 23:10:00|13820.5|13700.5|13814.85|13694.85|13820.5|13700.5|13814.85|13694.85|10
1625353810000|2021-07-03 23:10:10|13813.83|13693.83|13803.61|13683.61|13813.83|13693.83|13803.61|13683.61|10
1625353820000|2021-07-03 23:10:20|13803.43|13683.43|13803.04|13683.04|13803.74|13683.74|13802.93|13682.93|10
1625353830000|2021-07-03 23:10:30|13802.98|13682.98|13798.75|13678.75|13802.98|13682.98|13798.75|13678.75|10
1625353840000|2021-07-03 23:10:40|13797.71|13677.71|13794.36|13674.36|13797.71|13677.71|13793.56|13673.56|10
1625353850000|2021-07-03 23:10:50|13794.33|13674.33|13792.62|13672.62|13794.65|13674.65|13792.37|13672.37|10
1625353860000|2021-07-03 23:11:00|13792.45|13672.45|13792.99|13672.99|13792.99|13672.99|13792.4|13672.4|9
1625353870000|2021-07-03 23:11:10|13793.48|13673.48|13793.27|13673.27|13793.75|13673.75|13793.27|13673.27|9
1625353880000|2021-07-03 23:11:20|13793.26|13673.26|13792.55|13672.55|13793.51|13673.51|13792.09|13672.09|10
1625353890000|2021-07-03 23:11:30|13792.77|13672.77|13796.01|13676.01|13796.01|13676.01|13792.77|13672.77|10
1625353900000|2021-07-03 23:11:40|13795.96|13675.96|13795.95|13675.95|13796.21|13676.21|13795.76|13675.76|9
1625353910000|2021-07-03 23:11:50|13796.13|13676.13|13797.78|13677.78|13797.78|13677.78|13796.13|13676.13|9
1625353920000|2021-07-03 23:12:00|13797.79|13677.79|13799.53|13679.53|13799.53|13679.53|13797.79|13677.79|10
1625353930000|2021-07-03 23:12:10|13799.81|13679.81|13801|13681|13801.78|13681.78|13799.81|13679.81|8
1625353940000|2021-07-03 23:12:20|13801.12|13681.12|13804.71|13684.71|13804.71|13684.71|13801.12|13681.12|9
1625353950000|2021-07-03 23:12:30|13804.94|13684.94|13808.58|13688.58|13808.58|13688.58|13804.94|13684.94|9
1625353960000|2021-07-03 23:12:40|13808.6|13688.6|13813.17|13693.17|13813.17|13693.17|13808.6|13688.6|10
1625353970000|2021-07-03 23:12:50|13813.13|13693.13|13817.06|13697.06|13817.06|13697.06|13813.13|13693.13|10
1625353980000|2021-07-03 23:13:00|13817.23|13697.23|13821.05|13701.05|13821.05|13701.05|13817.23|13697.23|10
1625353990000|2021-07-03 23:13:10|13821.52|13701.52|13824.09|13704.09|13824.41|13704.41|13821.41|13701.41|10
1625354000000|2021-07-03 23:13:20|13823.85|13703.85|13828.16|13708.16|13828.16|13708.16|13823.85|13703.85|9
1625354010000|2021-07-03 23:13:30|13828.1|13708.1|13829.54|13709.54|13829.54|13709.54|13828.1|13708.1|10
1625354020000|2021-07-03 23:13:40|13829.6|13709.6|13831.85|13711.85|13831.93|13711.93|13829.6|13709.6|10
1625354030000|2021-07-03 23:13:50|13831.86|13711.86|13832.38|13712.38|13832.72|13712.72|13831.86|13711.86|9
1625354040000|2021-07-03 23:14:00|13832.36|13712.36|13831.16|13711.16|13832.48|13712.48|13831.16|13711.16|9
1625354050000|2021-07-03 23:14:10|13830.6|13710.6|13825.1|13705.1|13830.6|13710.6|13825.1|13705.1|10
1625354060000|2021-07-03 23:14:20|13825.09|13705.09|13822.75|13702.75|13825.09|13705.09|13822.28|13702.28|10
1625354070000|2021-07-03 23:14:30|13822.14|13702.14|13815.13|13695.13|13822.14|13702.14|13815.13|13695.13|10
1625354080000|2021-07-03 23:14:40|13814.72|13694.72|13813.16|13693.16|13814.72|13694.72|13813.16|13693.16|10
1625354090000|2021-07-03 23:14:50|13813.29|13693.29|13811.4|13691.4|13813.29|13693.29|13811.4|13691.4|10
1625354100000|2021-07-03 23:15:00|13811.03|13691.03|13807.53|13687.53|13811.03|13691.03|13807.4|13687.4|9
1625354110000|2021-07-03 23:15:10|13807.67|13687.67|13809.24|13689.24|13809.34|13689.34|13807.67|13687.67|8
1625354120000|2021-07-03 23:15:20|13809.16|13689.16|13809.87|13689.87|13811.1|13691.1|13809.16|13689.16|9
1625354130000|2021-07-03 23:15:30|13809.89|13689.89|13810.88|13690.88|13810.88|13690.88|13809.85|13689.85|9
1625354140000|2021-07-03 23:15:40|13810.63|13690.63|13811.09|13691.09|13811.9|13691.9|13810.63|13690.63|10
1625354150000|2021-07-03 23:15:50|13811.08|13691.08|13811.54|13691.54|13811.62|13691.62|13811.08|13691.08|9
1625354160000|2021-07-03 23:16:00|13811.73|13691.73|13813.3|13693.3|13813.35|13693.35|13811.73|13691.73|9
1625354170000|2021-07-03 23:16:10|13813.25|13693.25|13813.88|13693.88|13813.88|13693.88|13813.15|13693.15|6
1625354180000|2021-07-03 23:16:20|13813.92|13693.92|13814.44|13694.44|13814.44|13694.44|13813.75|13693.75|8
1625354190000|2021-07-03 23:16:30|13814.14|13694.14|13815.52|13695.52|13815.52|13695.52|13814.14|13694.14|10
1625354200000|2021-07-03 23:16:40|13815.75|13695.75|13813.31|13693.31|13815.84|13695.84|13813.31|13693.31|7
1625354210000|2021-07-03 23:16:50|13813.28|13693.28|13809.61|13689.61|13813.28|13693.28|13809.61|13689.61|9
1625354220000|2021-07-03 23:17:00|13808.06|13688.06|13802.07|13682.07|13808.06|13688.06|13801.88|13681.88|10
1625354230000|2021-07-03 23:17:10|13801.86|13681.86|13799.32|13679.32|13802.48|13682.48|13799.29|13679.29|10
1625354240000|2021-07-03 23:17:20|13799.25|13679.25|13796.31|13676.31|13799.25|13679.25|13796.24|13676.24|10
1625354250000|2021-07-03 23:17:30|13796.4|13676.4|13795.45|13675.45|13796.4|13676.4|13795.22|13675.22|10
1625354260000|2021-07-03 23:17:40|13795.3|13675.3|13796.44|13676.44|13796.61|13676.61|13795.27|13675.27|9
1625354270000|2021-07-03 23:17:50|13796.45|13676.45|13792.31|13672.31|13796.45|13676.45|13792.31|13672.31|10
1625354280000|2021-07-03 23:18:00|13791.26|13671.26|13787.61|13667.61|13791.26|13671.26|13787.61|13667.61|10
1625354290000|2021-07-03 23:18:10|13784.61|13664.61|13785.9|13665.9|13785.97|13665.97|13784.61|13664.61|10
1625354300000|2021-07-03 23:18:20|13784.99|13664.99|13786.23|13666.23|13786.71|13666.71|13784.82|13664.82|9
1625354310000|2021-07-03 23:18:30|13786.12|13666.12|13783.67|13663.67|13786.12|13666.12|13783.67|13663.67|9
1625354320000|2021-07-03 23:18:40|13783.64|13663.64|13782.37|13662.37|13783.64|13663.64|13782.37|13662.37|9
1625354330000|2021-07-03 23:18:50|13781.3|13661.3|13781|13661|13782.28|13662.28|13781|13661|8
1625354340000|2021-07-03 23:19:00|13781.14|13661.14|13782.85|13662.85|13782.85|13662.85|13780.63|13660.63|10
1625354350000|2021-07-03 23:19:10|13782.7|13662.7|13783.37|13663.37|13783.37|13663.37|13781.67|13661.67|10
1625354360000|2021-07-03 23:19:20|13783.9|13663.9|13784.36|13664.36|13784.36|13664.36|13783.8|13663.8|9
1625354370000|2021-07-03 23:19:30|13784.82|13664.82|13786.92|13666.92|13786.92|13666.92|13784.82|13664.82|8
1625354380000|2021-07-03 23:19:40|13787.31|13667.31|13786.95|13666.95|13787.31|13667.31|13786.95|13666.95|10
1625354390000|2021-07-03 23:19:50|13787.17|13667.17|13787.58|13667.58|13787.58|13667.58|13786.89|13666.89|9
1625354400000|2021-07-03 23:20:00|13787.68|13667.68|13789.58|13669.58|13789.89|13669.89|13787.68|13667.68|10
1625354410000|2021-07-03 23:20:10|13790|13670|13791.94|13671.94|13791.94|13671.94|13790|13670|10
1625354420000|2021-07-03 23:20:20|13791.77|13671.77|13796.03|13676.03|13796.03|13676.03|13791.77|13671.77|9
1625354430000|2021-07-03 23:20:30|13796.67|13676.67|13798.33|13678.33|13799.22|13679.22|13796.52|13676.52|10
1625354440000|2021-07-03 23:20:40|13798.51|13678.51|13801.02|13681.02|13801.46|13681.46|13798.51|13678.51|9
1625354450000|2021-07-03 23:20:50|13801.16|13681.16|13803.94|13683.94|13804.55|13684.55|13801.16|13681.16|10
1625354460000|2021-07-03 23:21:00|13804.49|13684.49|13806.61|13686.61|13806.61|13686.61|13804.49|13684.49|10
1625354470000|2021-07-03 23:21:10|13807.08|13687.08|13808.25|13688.25|13808.32|13688.32|13807.08|13687.08|9
1625354480000|2021-07-03 23:21:20|13808.58|13688.58|13811.14|13691.14|13811.14|13691.14|13808.58|13688.58|10
1625354490000|2021-07-03 23:21:30|13811.45|13691.45|13812.64|13692.64|13812.64|13692.64|13811.37|13691.37|9
1625354500000|2021-07-03 23:21:40|13812.65|13692.65|13813.54|13693.54|13813.6|13693.6|13812.65|13692.65|10
1625354510000|2021-07-03 23:21:50|13813.58|13693.58|13811.31|13691.31|13813.58|13693.58|13811.31|13691.31|10
1625354520000|2021-07-03 23:22:00|13811.15|13691.15|13811.13|13691.13|13811.34|13691.34|13810.85|13690.85|9
1625354530000|2021-07-03 23:22:10|13811.29|13691.29|13812.5|13692.5|13814.06|13694.06|13811|13691|9
1625354540000|2021-07-03 23:22:20|13812.42|13692.42|13809.63|13689.63|13812.6|13692.6|13809.63|13689.63|10
1625354550000|2021-07-03 23:22:30|13809.56|13689.56|13807.42|13687.42|13809.56|13689.56|13807.42|13687.42|10
1625354560000|2021-07-03 23:22:40|13807.37|13687.37|13805.6|13685.6|13807.37|13687.37|13805.6|13685.6|10
1625354570000|2021-07-03 23:22:50|13805.76|13685.76|13804.66|13684.66|13806.23|13686.23|13804.66|13684.66|8
1625354580000|2021-07-03 23:23:00|13805.73|13685.73|13805.85|13685.85|13806.34|13686.34|13805.65|13685.65|10
1625354590000|2021-07-03 23:23:10|13805.72|13685.72|13806.04|13686.04|13806.23|13686.23|13805.71|13685.71|10
1625354600000|2021-07-03 23:23:20|13805.93|13685.93|13806.74|13686.74|13807.09|13687.09|13805.91|13685.91|8
1625354610000|2021-07-03 23:23:30|13806.68|13686.68|13807.03|13687.03|13808.14|13688.14|13805.75|13685.75|8
1625354620000|2021-07-03 23:23:40|13806.95|13686.95|13807.45|13687.45|13808.51|13688.51|13806.72|13686.72|10
1625354630000|2021-07-03 23:23:50|13807.48|13687.48|13808.74|13688.74|13808.89|13688.89|13807.48|13687.48|8
1625354640000|2021-07-03 23:24:00|13808.8|13688.8|13808.69|13688.69|13809.51|13689.51|13808.69|13688.69|9
1625354650000|2021-07-03 23:24:10|13808.33|13688.33|13809.44|13689.44|13809.44|13689.44|13808.26|13688.26|9
1625354660000|2021-07-03 23:24:20|13809.51|13689.51|13808.71|13688.71|13809.79|13689.79|13808.54|13688.54|10
1625354670000|2021-07-03 23:24:30|13808.61|13688.61|13809.02|13689.02|13809.13|13689.13|13808.59|13688.59|9
1625354680000|2021-07-03 23:24:40|13809.21|13689.21|13810.73|13690.73|13810.73|13690.73|13809.21|13689.21|10
1625354690000|2021-07-03 23:24:50|13810.96|13690.96|13810.6|13690.6|13812.27|13692.27|13810.6|13690.6|10
1625354700000|2021-07-03 23:25:00|13810.47|13690.47|13810.28|13690.28|13811.06|13691.06|13810.28|13690.28|10
1625354710000|2021-07-03 23:25:10|13810.2|13690.2|13807.02|13687.02|13810.2|13690.2|13807.02|13687.02|10
1625354720000|2021-07-03 23:25:20|13806.54|13686.54|13805.51|13685.51|13806.73|13686.73|13805.51|13685.51|9
1625354730000|2021-07-03 23:25:30|13805.59|13685.59|13808.26|13688.26|13808.26|13688.26|13805.59|13685.59|9
1625354740000|2021-07-03 23:25:40|13809.26|13689.26|13809.65|13689.65|13809.67|13689.67|13808.64|13688.64|10
1625354750000|2021-07-03 23:25:50|13809.67|13689.67|13810.02|13690.02|13810.04|13690.04|13809.5|13689.5|9
1625354760000|2021-07-03 23:26:00|13810.22|13690.22|13810.27|13690.27|13810.27|13690.27|13809.78|13689.78|8
1625354770000|2021-07-03 23:26:10|13810.21|13690.21|13809.87|13689.87|13810.26|13690.26|13809.45|13689.45|9
1625354780000|2021-07-03 23:26:20|13810.79|13690.79|13810.84|13690.84|13811.27|13691.27|13810.51|13690.51|9
1625354790000|2021-07-03 23:26:30|13810.75|13690.75|13813.91|13693.91|13813.91|13693.91|13810.7|13690.7|9
1625354800000|2021-07-03 23:26:40|13813.09|13693.09|13816.15|13696.15|13816.15|13696.15|13812.84|13692.84|10
1625354810000|2021-07-03 23:26:50|13816.16|13696.16|13817.45|13697.45|13817.45|13697.45|13816.16|13696.16|8
1625354820000|2021-07-03 23:27:00|13817.32|13697.32|13816.19|13696.19|13817.37|13697.37|13816.03|13696.03|10
1625354830000|2021-07-03 23:27:10|13816.14|13696.14|13816.46|13696.46|13816.51|13696.51|13815.76|13695.76|10
1625354840000|2021-07-03 23:27:20|13816.39|13696.39|13817.04|13697.04|13817.41|13697.41|13816.39|13696.39|10
1625354850000|2021-07-03 23:27:30|13816.97|13696.97|13817.39|13697.39|13817.39|13697.39|13816.66|13696.66|8
1625354860000|2021-07-03 23:27:40|13817.41|13697.41|13817.69|13697.69|13818|13698|13817.26|13697.26|9
1625354870000|2021-07-03 23:27:50|13818.44|13698.44|13821.24|13701.24|13821.24|13701.24|13818.44|13698.44|9
1625354880000|2021-07-03 23:28:00|13821.22|13701.22|13823.89|13703.89|13823.89|13703.89|13821.21|13701.21|8
1625354890000|2021-07-03 23:28:10|13824.34|13704.34|13823.52|13703.52|13824.5|13704.5|13823.38|13703.38|9
1625354900000|2021-07-03 23:28:20|13823.59|13703.59|13823.75|13703.75|13824.32|13704.32|13823.56|13703.56|9
1625354910000|2021-07-03 23:28:30|13824|13704|13824.63|13704.63|13824.63|13704.63|13823.9|13703.9|9
1625354920000|2021-07-03 23:28:40|13825.11|13705.11|13827.05|13707.05|13827.05|13707.05|13825.07|13705.07|9
1625354930000|2021-07-03 23:28:50|13827.34|13707.34|13828.62|13708.62|13828.62|13708.62|13827.34|13707.34|10
1625354940000|2021-07-03 23:29:00|13828.77|13708.77|13824.39|13704.39|13829.72|13709.72|13824.39|13704.39|10
1625354950000|2021-07-03 23:29:10|13823.59|13703.59|13823.41|13703.41|13823.66|13703.66|13823.35|13703.35|9
1625354960000|2021-07-03 23:29:20|13823.66|13703.66|13824.61|13704.61|13824.64|13704.64|13823.64|13703.64|9
1625354970000|2021-07-03 23:29:30|13825.51|13705.51|13825.43|13705.43|13826.37|13706.37|13825.32|13705.32|10
1625354980000|2021-07-03 23:29:40|13825.44|13705.44|13826.84|13706.84|13826.84|13706.84|13824.89|13704.89|9
1625354990000|2021-07-03 23:29:50|13827.4|13707.4|13826.77|13706.77|13827.45|13707.45|13826.64|13706.64|10
1625355000000|2021-07-03 23:30:00|13826.93|13706.93|13826.66|13706.66|13827.15|13707.15|13825.98|13705.98|10
1625355010000|2021-07-03 23:30:10|13826.76|13706.76|13827.04|13707.04|13827.45|13707.45|13826.49|13706.49|10
1625355020000|2021-07-03 23:30:20|13826.37|13706.37|13825.28|13705.28|13826.41|13706.41|13825.28|13705.28|9
1625355030000|2021-07-03 23:30:30|13824.32|13704.32|13824.41|13704.41|13824.85|13704.85|13824.32|13704.32|9
1625355040000|2021-07-03 23:30:40|13824.33|13704.33|13823.24|13703.24|13824.42|13704.42|13823.24|13703.24|9
1625355050000|2021-07-03 23:30:50|13823.26|13703.26|13825.59|13705.59|13825.59|13705.59|13823.26|13703.26|10
1625355060000|2021-07-03 23:31:00|13826.12|13706.12|13827.07|13707.07|13827.2|13707.2|13825.66|13705.66|10
1625355070000|2021-07-03 23:31:10|13827.11|13707.11|13830.05|13710.05|13830.84|13710.84|13827.11|13707.11|10
1625355080000|2021-07-03 23:31:20|13830.12|13710.12|13832.38|13712.38|13832.54|13712.54|13830.12|13710.12|10
1625355090000|2021-07-03 23:31:30|13832.5|13712.5|13834.15|13714.15|13834.15|13714.15|13832.43|13712.43|10
1625355100000|2021-07-03 23:31:40|13833.84|13713.84|13835.64|13715.64|13835.64|13715.64|13833.84|13713.84|9
1625355110000|2021-07-03 23:31:50|13835.92|13715.92|13841.78|13721.78|13841.78|13721.78|13835.92|13715.92|9
1625355120000|2021-07-03 23:32:00|13842.03|13722.03|13844.96|13724.96|13845.36|13725.36|13842.03|13722.03|10
1625355130000|2021-07-03 23:32:10|13846.25|13726.25|13851.03|13731.03|13851.03|13731.03|13846.25|13726.25|10
1625355140000|2021-07-03 23:32:20|13850.67|13730.67|13847.55|13727.55|13850.67|13730.67|13847.55|13727.55|10
1625355150000|2021-07-03 23:32:30|13847.56|13727.56|13846.78|13726.78|13848.37|13728.37|13846.05|13726.05|9
1625355160000|2021-07-03 23:32:40|13846.66|13726.66|13844.39|13724.39|13846.81|13726.81|13844.39|13724.39|10
1625355170000|2021-07-03 23:32:50|13844.29|13724.29|13845.14|13725.14|13845.14|13725.14|13843.28|13723.28|10
1625355180000|2021-07-03 23:33:00|13845.72|13725.72|13846.13|13726.13|13846.13|13726.13|13844.78|13724.78|9
1625355190000|2021-07-03 23:33:10|13846.49|13726.49|13847.03|13727.03|13847.03|13727.03|13846.24|13726.24|10
1625355200000|2021-07-03 23:33:20|13847.41|13727.41|13848.12|13728.12|13848.15|13728.15|13847.41|13727.41|8
1625355210000|2021-07-03 23:33:30|13848.15|13728.15|13849.33|13729.33|13849.33|13729.33|13848.06|13728.06|8
1625355220000|2021-07-03 23:33:40|13849.43|13729.43|13852.2|13732.2|13852.2|13732.2|13849.43|13729.43|10
1625355230000|2021-07-03 23:33:50|13852.58|13732.58|13854.93|13734.93|13854.93|13734.93|13852.58|13732.58|9
1625355240000|2021-07-03 23:34:00|13854.89|13734.89|13855.53|13735.53|13855.61|13735.61|13854.89|13734.89|10
1625355250000|2021-07-03 23:34:10|13855.44|13735.44|13856.48|13736.48|13856.57|13736.57|13855.15|13735.15|10
1625355260000|2021-07-03 23:34:20|13856.83|13736.83|13858.52|13738.52|13858.52|13738.52|13855.86|13735.86|10
1625355270000|2021-07-03 23:34:30|13859.27|13739.27|13860.83|13740.83|13860.83|13740.83|13859.27|13739.27|9
1625355280000|2021-07-03 23:34:40|13861.04|13741.04|13865.29|13745.29|13865.29|13745.29|13861.04|13741.04|8
1625355290000|2021-07-03 23:34:50|13865.43|13745.43|13865.54|13745.54|13865.69|13745.69|13864.96|13744.96|9
1625355300000|2021-07-03 23:35:00|13865.63|13745.63|13862.23|13742.23|13865.63|13745.63|13862.23|13742.23|10
1625355310000|2021-07-03 23:35:10|13862.08|13742.08|13861.62|13741.62|13862.17|13742.17|13861.14|13741.14|9
1625355320000|2021-07-03 23:35:20|13862.13|13742.13|13864.1|13744.1|13864.12|13744.12|13862.13|13742.13|9
1625355330000|2021-07-03 23:35:30|13864.19|13744.19|13865.97|13745.97|13866.11|13746.11|13864.19|13744.19|10
1625355340000|2021-07-03 23:35:40|13867.01|13747.01|13870.25|13750.25|13870.25|13750.25|13867.01|13747.01|10
1625355350000|2021-07-03 23:35:50|13870.58|13750.58|13875.77|13755.77|13875.77|13755.77|13869.79|13749.79|10
1625355360000|2021-07-03 23:36:00|13876.01|13756.01|13876.77|13756.77|13876.84|13756.84|13875.77|13755.77|10
1625355370000|2021-07-03 23:36:10|13876.89|13756.89|13877.01|13757.01|13877.07|13757.07|13875.84|13755.84|10
1625355380000|2021-07-03 23:36:20|13877.86|13757.86|13879.76|13759.76|13880.03|13760.03|13877.86|13757.86|10
1625355390000|2021-07-03 23:36:30|13879.77|13759.77|13880.82|13760.82|13880.82|13760.82|13879.77|13759.77|9
1625355400000|2021-07-03 23:36:40|13880.91|13760.91|13884.82|13764.82|13884.82|13764.82|13880.77|13760.77|9
1625355410000|2021-07-03 23:36:50|13885.31|13765.31|13890.16|13770.16|13890.16|13770.16|13885.31|13765.31|10
1625355420000|2021-07-03 23:37:00|13890.36|13770.36|13899.14|13779.14|13899.14|13779.14|13890.36|13770.36|10
1625355430000|2021-07-03 23:37:10|13899.34|13779.34|13904.63|13784.63|13904.63|13784.63|13899.34|13779.34|10
1625355440000|2021-07-03 23:37:20|13905.33|13785.33|13903.39|13783.39|13905.33|13785.33|13902.79|13782.79|9
1625355450000|2021-07-03 23:37:30|13903.06|13783.06|13905.69|13785.69|13905.8|13785.8|13902.92|13782.92|10
1625355460000|2021-07-03 23:37:40|13905.62|13785.62|13906.64|13786.64|13907.14|13787.14|13904.97|13784.97|9
1625355470000|2021-07-03 23:37:50|13907.76|13787.76|13910.77|13790.77|13911.32|13791.32|13907.7|13787.7|10
1625355480000|2021-07-03 23:38:00|13910.58|13790.58|13907.22|13787.22|13910.58|13790.58|13907.22|13787.22|10
1625355490000|2021-07-03 23:38:10|13906.85|13786.85|13906.39|13786.39|13906.86|13786.86|13906.39|13786.39|9
1625355500000|2021-07-03 23:38:20|13906.42|13786.42|13907.57|13787.57|13907.78|13787.78|13906.26|13786.26|10
1625355510000|2021-07-03 23:38:30|13907.21|13787.21|13908.87|13788.87|13909.08|13789.08|13907.21|13787.21|9
1625355520000|2021-07-03 23:38:40|13908.79|13788.79|13912.15|13792.15|13912.15|13792.15|13908.72|13788.72|10
1625355530000|2021-07-03 23:38:50|13912.03|13792.03|13913.79|13793.79|13914.07|13794.07|13912.03|13792.03|10
1625355540000|2021-07-03 23:39:00|13913.94|13793.94|13911.75|13791.75|13913.94|13793.94|13911.75|13791.75|9
1625355550000|2021-07-03 23:39:10|13910.84|13790.84|13909.63|13789.63|13910.9|13790.9|13909.63|13789.63|10
1625355560000|2021-07-03 23:39:20|13910.43|13790.43|13912.34|13792.34|13912.34|13792.34|13910.43|13790.43|10
1625355570000|2021-07-03 23:39:30|13912.51|13792.51|13912.83|13792.83|13913.28|13793.28|13911.72|13791.72|10
1625355580000|2021-07-03 23:39:40|13912.48|13792.48|13911.74|13791.74|13912.99|13792.99|13911.74|13791.74|10
1625355590000|2021-07-03 23:39:50|13911.73|13791.73|13920.69|13800.69|13920.69|13800.69|13911.73|13791.73|9
1625355600000|2021-07-03 23:40:00|13920.8|13800.8|13923.76|13803.76|13923.76|13803.76|13920.45|13800.45|10
1625355610000|2021-07-03 23:40:10|13922.28|13802.28|13921.04|13801.04|13922.86|13802.86|13921.04|13801.04|9
1625355620000|2021-07-03 23:40:20|13921.15|13801.15|13919.79|13799.79|13921.15|13801.15|13919.5|13799.5|10
1625355630000|2021-07-03 23:40:30|13920.1|13800.1|13918.32|13798.32|13920.1|13800.1|13918.32|13798.32|9
1625355640000|2021-07-03 23:40:40|13918.31|13798.31|13918.18|13798.18|13918.36|13798.36|13918.14|13798.14|9
1625355650000|2021-07-03 23:40:50|13918.13|13798.13|13917.64|13797.64|13918.13|13798.13|13917.53|13797.53|9
1625355660000|2021-07-03 23:41:00|13917.59|13797.59|13917.52|13797.52|13917.71|13797.71|13917.43|13797.43|10
1625355670000|2021-07-03 23:41:10|13917.34|13797.34|13916.14|13796.14|13917.34|13797.34|13916.14|13796.14|10
1625355680000|2021-07-03 23:41:20|13915.98|13795.98|13916.78|13796.78|13916.78|13796.78|13915.98|13795.98|9
1625355690000|2021-07-03 23:41:30|13917.23|13797.23|13920.27|13800.27|13920.27|13800.27|13917.01|13797.01|10
1625355700000|2021-07-03 23:41:40|13920.49|13800.49|13923.86|13803.86|13923.86|13803.86|13920.49|13800.49|10
1625355710000|2021-07-03 23:41:50|13923.87|13803.87|13927.07|13807.07|13927.07|13807.07|13923.87|13803.87|10
1625355720000|2021-07-03 23:42:00|13927.58|13807.58|13926.48|13806.48|13927.58|13807.58|13925.79|13805.79|10
1625355730000|2021-07-03 23:42:10|13926.58|13806.58|13924.03|13804.03|13926.58|13806.58|13923.99|13803.99|10
1625355740000|2021-07-03 23:42:20|13923.97|13803.97|13922.74|13802.74|13924.66|13804.66|13922.74|13802.74|10
1625355750000|2021-07-03 23:42:30|13922.5|13802.5|13922.55|13802.55|13922.56|13802.56|13921.89|13801.89|10
1625355760000|2021-07-03 23:42:40|13923.09|13803.09|13923.18|13803.18|13923.94|13803.94|13922.89|13802.89|10
1625355770000|2021-07-03 23:42:50|13923.25|13803.25|13923.24|13803.24|13923.25|13803.25|13921.87|13801.87|10
1625355780000|2021-07-03 23:43:00|13923.63|13803.63|13922.74|13802.74|13923.63|13803.63|13922.44|13802.44|9
1625355790000|2021-07-03 23:43:10|13922.58|13802.58|13920.14|13800.14|13922.58|13802.58|13920.14|13800.14|10
1625355800000|2021-07-03 23:43:20|13920.03|13800.03|13921.02|13801.02|13921.02|13801.02|13919.55|13799.55|9
1625355810000|2021-07-03 23:43:30|13920.86|13800.86|13919.53|13799.53|13920.86|13800.86|13919.53|13799.53|9
1625355820000|2021-07-03 23:43:40|13919.22|13799.22|13918.89|13798.89|13919.22|13799.22|13918.56|13798.56|10
1625355830000|2021-07-03 23:43:50|13918.94|13798.94|13920.16|13800.16|13920.16|13800.16|13918.92|13798.92|8
1625355840000|2021-07-03 23:44:00|13920.24|13800.24|13920.13|13800.13|13920.32|13800.32|13919.77|13799.77|9
1625355850000|2021-07-03 23:44:10|13920.39|13800.39|13924.77|13804.77|13924.82|13804.82|13920.39|13800.39|10
1625355860000|2021-07-03 23:44:20|13925.34|13805.34|13924.91|13804.91|13925.98|13805.98|13924.91|13804.91|10
1625355870000|2021-07-03 23:44:30|13925.23|13805.23|13925.35|13805.35|13925.53|13805.53|13925.11|13805.11|10
1625355880000|2021-07-03 23:44:40|13925.59|13805.59|13926.26|13806.26|13926.53|13806.53|13925.59|13805.59|9
1625355890000|2021-07-03 23:44:50|13926.24|13806.24|13925.52|13805.52|13926.5|13806.5|13925.26|13805.26|10
1625355900000|2021-07-03 23:45:00|13925.59|13805.59|13927.36|13807.36|13927.36|13807.36|13925.59|13805.59|9
1625355910000|2021-07-03 23:45:10|13927.16|13807.16|13926.25|13806.25|13927.63|13807.63|13926.25|13806.25|10
1625355920000|2021-07-03 23:45:20|13926.19|13806.19|13922.56|13802.56|13926.19|13806.19|13922.56|13802.56|9
1625355930000|2021-07-03 23:45:30|13922.42|13802.42|13922.89|13802.89|13922.89|13802.89|13921.95|13801.95|8
1625355940000|2021-07-03 23:45:40|13922.78|13802.78|13921.01|13801.01|13922.78|13802.78|13920.95|13800.95|9
1625355950000|2021-07-03 23:45:50|13920.98|13800.98|13921.55|13801.55|13921.74|13801.74|13920.78|13800.78|8
1625355960000|2021-07-03 23:46:00|13921.54|13801.54|13919.95|13799.95|13921.57|13801.57|13919.57|13799.57|10
1625355970000|2021-07-03 23:46:10|13919.78|13799.78|13918.3|13798.3|13920.04|13800.04|13917.89|13797.89|10
1625355980000|2021-07-03 23:46:20|13918.45|13798.45|13920.91|13800.91|13921.31|13801.31|13918.45|13798.45|10
1625355990000|2021-07-03 23:46:30|13920.41|13800.41|13917.53|13797.53|13920.6|13800.6|13917.53|13797.53|10
1625356000000|2021-07-03 23:46:40|13917.96|13797.96|13919.19|13799.19|13919.19|13799.19|13917.48|13797.48|10
1625356010000|2021-07-03 23:46:50|13919.27|13799.27|13920|13800|13920.27|13800.27|13918.79|13798.79|10
1625356020000|2021-07-03 23:47:00|13919.96|13799.96|13921.16|13801.16|13921.16|13801.16|13919.63|13799.63|10
1625356030000|2021-07-03 23:47:10|13921.78|13801.78|13924.83|13804.83|13924.83|13804.83|13921.78|13801.78|10
1625356040000|2021-07-03 23:47:20|13924.68|13804.68|13924.78|13804.78|13924.79|13804.79|13924.08|13804.08|10
1625356050000|2021-07-03 23:47:30|13924.62|13804.62|13923.51|13803.51|13924.64|13804.64|13923.45|13803.45|10
1625356060000|2021-07-03 23:47:40|13923.38|13803.38|13923.56|13803.56|13923.56|13803.56|13923.18|13803.18|9
1625356070000|2021-07-03 23:47:50|13923.53|13803.53|13923.67|13803.67|13924.62|13804.62|13923.53|13803.53|9
1625356080000|2021-07-03 23:48:00|13923.53|13803.53|13922.79|13802.79|13923.58|13803.58|13922.7|13802.7|10
1625356090000|2021-07-03 23:48:10|13921.82|13801.82|13923.73|13803.73|13923.73|13803.73|13921.67|13801.67|10
1625356100000|2021-07-03 23:48:20|13923.56|13803.56|13925.21|13805.21|13925.21|13805.21|13923.56|13803.56|10
1625356110000|2021-07-03 23:48:30|13925.24|13805.24|13927.74|13807.74|13927.74|13807.74|13925.24|13805.24|10
1625356120000|2021-07-03 23:48:40|13927.13|13807.13|13928.29|13808.29|13928.29|13808.29|13927.07|13807.07|10
1625356130000|2021-07-03 23:48:50|13928.67|13808.67|13939.13|13819.13|13939.13|13819.13|13928.67|13808.67|10
1625356140000|2021-07-03 23:49:00|13940.97|13820.97|13944.6|13824.6|13944.6|13824.6|13940.97|13820.97|10
1625356150000|2021-07-03 23:49:10|13945.35|13825.35|13944.49|13824.49|13945.6|13825.6|13944.49|13824.49|10
1625356160000|2021-07-03 23:49:20|13944.56|13824.56|13942.85|13822.85|13944.56|13824.56|13942.85|13822.85|10
1625356170000|2021-07-03 23:49:30|13942.78|13822.78|13940.4|13820.4|13942.78|13822.78|13940.4|13820.4|9
1625356180000|2021-07-03 23:49:40|13939.96|13819.96|13939.49|13819.49|13939.97|13819.97|13939.3|13819.3|10
1625356190000|2021-07-03 23:49:50|13939.44|13819.44|13939.94|13819.94|13940.29|13820.29|13939.44|13819.44|9
1625356200000|2021-07-03 23:50:00|13939.72|13819.72|13939.75|13819.75|13942.11|13822.11|13939.68|13819.68|10
1625356210000|2021-07-03 23:50:10|13940.13|13820.13|13940.57|13820.57|13940.67|13820.67|13939.7|13819.7|10
1625356220000|2021-07-03 23:50:20|13941.01|13821.01|13940.77|13820.77|13941.14|13821.14|13940.56|13820.56|10
1625356230000|2021-07-03 23:50:30|13941.23|13821.23|13941.36|13821.36|13941.47|13821.47|13941.23|13821.23|10
1625356240000|2021-07-03 23:50:40|13940.89|13820.89|13942.03|13822.03|13942.03|13822.03|13940.84|13820.84|8
1625356250000|2021-07-03 23:50:50|13941.85|13821.85|13941.89|13821.89|13942.59|13822.59|13941.85|13821.85|10
1625356260000|2021-07-03 23:51:00|13941.91|13821.91|13940.38|13820.38|13941.91|13821.91|13940.38|13820.38|10
1625356270000|2021-07-03 23:51:10|13940.02|13820.02|13938.31|13818.31|13940.13|13820.13|13938.31|13818.31|10
1625356280000|2021-07-03 23:51:20|13938.91|13818.91|13938.35|13818.35|13939.24|13819.24|13938.34|13818.34|9
1625356290000|2021-07-03 23:51:30|13938.15|13818.15|13936.47|13816.47|13938.15|13818.15|13936.47|13816.47|8
1625356300000|2021-07-03 23:51:40|13936.31|13816.31|13934.5|13814.5|13936.39|13816.39|13934.5|13814.5|8
1625356310000|2021-07-03 23:51:50|13934.38|13814.38|13934.89|13814.89|13934.92|13814.92|13934.04|13814.04|9
1625356320000|2021-07-03 23:52:00|13935.45|13815.45|13935.19|13815.19|13935.59|13815.59|13935.06|13815.06|9
1625356330000|2021-07-03 23:52:10|13936.09|13816.09|13940.78|13820.78|13940.78|13820.78|13935.21|13815.21|10
1625356340000|2021-07-03 23:52:20|13940.66|13820.66|13942.29|13822.29|13942.29|13822.29|13940.65|13820.65|9
1625356350000|2021-07-03 23:52:30|13942.14|13822.14|13942.74|13822.74|13942.88|13822.88|13942.14|13822.14|9
1625356360000|2021-07-03 23:52:40|13942.85|13822.85|13942.85|13822.85|13942.85|13822.85|13942.61|13822.61|9
1625356370000|2021-07-03 23:52:50|13943|13823|13942.57|13822.57|13943.09|13823.09|13941.98|13821.98|9
1625356380000|2021-07-03 23:53:00|13942.44|13822.44|13943.67|13823.67|13943.67|13823.67|13942.4|13822.4|9
1625356390000|2021-07-03 23:53:10|13944.05|13824.05|13951.91|13831.91|13951.91|13831.91|13944.05|13824.05|10
1625356400000|2021-07-03 23:53:20|13952.53|13832.53|13955.61|13835.61|13955.89|13835.89|13952.53|13832.53|10
1625356410000|2021-07-03 23:53:30|13955.3|13835.3|13957|13837|13957.18|13837.18|13955.3|13835.3|10
1625356420000|2021-07-03 23:53:40|13957.35|13837.35|13964.77|13844.77|13965.5|13845.5|13957.35|13837.35|10
1625356430000|2021-07-03 23:53:50|13963.9|13843.9|13968.18|13848.18|13968.19|13848.19|13963.9|13843.9|10
1625356440000|2021-07-03 23:54:00|13967.96|13847.96|13968.46|13848.46|13969.84|13849.84|13967.84|13847.84|10
1625356450000|2021-07-03 23:54:10|13968.42|13848.42|13965.31|13845.31|13968.71|13848.71|13965.31|13845.31|10
1625356460000|2021-07-03 23:54:20|13965.08|13845.08|13963.44|13843.44|13965.42|13845.42|13963.42|13843.42|10
1625356470000|2021-07-03 23:54:30|13963.26|13843.26|13961.46|13841.46|13963.33|13843.33|13961.46|13841.46|10
1625356480000|2021-07-03 23:54:40|13961.51|13841.51|13961.86|13841.86|13962.76|13842.76|13961.51|13841.51|10
1625356490000|2021-07-03 23:54:50|13961.8|13841.8|13961.6|13841.6|13961.8|13841.8|13961.49|13841.49|10
1625356500000|2021-07-03 23:55:00|13960.81|13840.81|13962.21|13842.21|13962.49|13842.49|13960.81|13840.81|9
1625356510000|2021-07-03 23:55:10|13962.05|13842.05|13963.42|13843.42|13963.93|13843.93|13962.05|13842.05|9
1625356520000|2021-07-03 23:55:20|13963.17|13843.17|13963.68|13843.68|13963.9|13843.9|13963.17|13843.17|9
1625356530000|2021-07-03 23:55:30|13963.53|13843.53|13963.37|13843.37|13963.59|13843.59|13963.06|13843.06|9
1625356540000|2021-07-03 23:55:40|13963.45|13843.45|13963.55|13843.55|13963.59|13843.59|13963.38|13843.38|8
1625356550000|2021-07-03 23:55:50|13963.29|13843.29|13963|13843|13963.29|13843.29|13962.88|13842.88|8
1625356560000|2021-07-03 23:56:00|13962.91|13842.91|13962.95|13842.95|13963.02|13843.02|13962.55|13842.55|10
1625356570000|2021-07-03 23:56:10|13962.85|13842.85|13962.77|13842.77|13963.05|13843.05|13962.77|13842.77|9
1625356580000|2021-07-03 23:56:20|13962.82|13842.82|13964.17|13844.17|13964.17|13844.17|13962.82|13842.82|10
1625356590000|2021-07-03 23:56:30|13964.33|13844.33|13964.52|13844.52|13964.7|13844.7|13963.92|13843.92|10
1625356600000|2021-07-03 23:56:40|13964.16|13844.16|13964|13844|13964.17|13844.17|13964|13844|9
1625356610000|2021-07-03 23:56:50|13963.98|13843.98|13962.8|13842.8|13963.98|13843.98|13962.64|13842.64|10
1625356620000|2021-07-03 23:57:00|13962.83|13842.83|13961.56|13841.56|13962.83|13842.83|13961.56|13841.56|9
1625356630000|2021-07-03 23:57:10|13961.66|13841.66|13961.11|13841.11|13961.66|13841.66|13961.05|13841.05|10
1625356640000|2021-07-03 23:57:20|13960.92|13840.92|13961.05|13841.05|13961.05|13841.05|13959.9|13839.9|10
1625356650000|2021-07-03 23:57:30|13961.24|13841.24|13962.28|13842.28|13962.28|13842.28|13960.83|13840.83|10
1625356660000|2021-07-03 23:57:40|13962.31|13842.31|13962.5|13842.5|13962.54|13842.54|13962.09|13842.09|10
1625356670000|2021-07-03 23:57:50|13962.38|13842.38|13962.79|13842.79|13962.88|13842.88|13962.38|13842.38|8
1625356680000|2021-07-03 23:58:00|13962.99|13842.99|13961.99|13841.99|13962.99|13842.99|13961.99|13841.99|9
1625356690000|2021-07-03 23:58:10|13961.95|13841.95|13963.51|13843.51|13963.51|13843.51|13961.67|13841.67|9
1625356700000|2021-07-03 23:58:20|13963.78|13843.78|13965.71|13845.71|13965.71|13845.71|13963.22|13843.22|10
1625356710000|2021-07-03 23:58:30|13965.75|13845.75|13966.05|13846.05|13966.14|13846.14|13965.56|13845.56|10
1625356720000|2021-07-03 23:58:40|13966.01|13846.01|13965.74|13845.74|13966.37|13846.37|13965.52|13845.52|9
1625356730000|2021-07-03 23:58:50|13965.45|13845.45|13964.71|13844.71|13965.67|13845.67|13964.71|13844.71|9
1625356740000|2021-07-03 23:59:00|13964.8|13844.8|13965.61|13845.61|13965.64|13845.64|13964.34|13844.34|9
1625356750000|2021-07-03 23:59:10|13966|13846|13965.43|13845.43|13966|13846|13964.92|13844.92|8
1625356760000|2021-07-03 23:59:20|13964.74|13844.74|13964.13|13844.13|13964.74|13844.74|13964.13|13844.13|10
1625356770000|2021-07-03 23:59:30|13964.08|13844.08|13963.93|13843.93|13964.18|13844.18|13963.58|13843.58|10
1625356780000|2021-07-03 23:59:40|13963.57|13843.57|13962.25|13842.25|13963.57|13843.57|13962.22|13842.22|9
1625356790000|2021-07-03 23:59:50|13962.16|13842.16|13961.13|13841.13|13962.16|13842.16|13960.98|13840.98|10
1625356800000|2021-07-04 00:00:00|13961.15|13841.15|13961.81|13841.81|13961.9|13841.9|13960.98|13840.98|10
1625356810000|2021-07-04 00:00:10|13962.15|13842.15|13959.17|13839.17|13962.43|13842.43|13959.17|13839.17|8
1625356820000|2021-07-04 00:00:20|13959.1|13839.1|13956.53|13836.53|13959.13|13839.13|13956.53|13836.53|10
1625356830000|2021-07-04 00:00:30|13956.08|13836.08|13951.1|13831.1|13956.08|13836.08|13951.1|13831.1|10
1625356840000|2021-07-04 00:00:40|13951.2|13831.2|13948.66|13828.66|13951.2|13831.2|13948.66|13828.66|9
1625356850000|2021-07-04 00:00:50|13948.75|13828.75|13945.65|13825.65|13948.75|13828.75|13944.7|13824.7|9
1625356860000|2021-07-04 00:01:00|13945.69|13825.69|13944.48|13824.48|13946.12|13826.12|13944.48|13824.48|10
1625356870000|2021-07-04 00:01:10|13944.44|13824.44|13941.46|13821.46|13944.44|13824.44|13941.46|13821.46|10
1625356880000|2021-07-04 00:01:20|13941.49|13821.49|13940.85|13820.85|13941.61|13821.61|13940.11|13820.11|10
1625356890000|2021-07-04 00:01:30|13940.66|13820.66|13946.02|13826.02|13946.02|13826.02|13939.88|13819.88|10
1625356900000|2021-07-04 00:01:40|13946.66|13826.66|13951.49|13831.49|13951.49|13831.49|13946.66|13826.66|9
1625356910000|2021-07-04 00:01:50|13951.59|13831.59|13952.4|13832.4|13952.67|13832.67|13951.29|13831.29|10
1625356920000|2021-07-04 00:02:00|13951.54|13831.54|13952.5|13832.5|13952.76|13832.76|13950.76|13830.76|10
1625356930000|2021-07-04 00:02:10|13952.3|13832.3|13953.65|13833.65|13953.65|13833.65|13952.07|13832.07|10
1625356940000|2021-07-04 00:02:20|13954.29|13834.29|13955.57|13835.57|13956.03|13836.03|13954.15|13834.15|10
1625356950000|2021-07-04 00:02:30|13957.17|13837.17|13959.24|13839.24|13959.66|13839.66|13957.17|13837.17|10
1625356960000|2021-07-04 00:02:40|13960.24|13840.24|13960.11|13840.11|13961.08|13841.08|13959.72|13839.72|10
1625356970000|2021-07-04 00:02:50|13960.1|13840.1|13960.72|13840.72|13961.55|13841.55|13959.96|13839.96|10
1625356980000|2021-07-04 00:03:00|13961.4|13841.4|13959.18|13839.18|13961.66|13841.66|13959.18|13839.18|10
1625356990000|2021-07-04 00:03:10|13959.41|13839.41|13961.22|13841.22|13961.3|13841.3|13958.86|13838.86|10
1625357000000|2021-07-04 00:03:20|13960.84|13840.84|13963.19|13843.19|13963.77|13843.77|13960.84|13840.84|10
1625357010000|2021-07-04 00:03:30|13963.55|13843.55|13962.7|13842.7|13964.26|13844.26|13962.7|13842.7|10
1625357020000|2021-07-04 00:03:40|13962.54|13842.54|13961.51|13841.51|13962.54|13842.54|13961.31|13841.31|10
1625357030000|2021-07-04 00:03:50|13961.95|13841.95|13961.81|13841.81|13961.95|13841.95|13960.86|13840.86|10
1625357040000|2021-07-04 00:04:00|13960.98|13840.98|13958.57|13838.57|13960.98|13840.98|13958.57|13838.57|10
1625357050000|2021-07-04 00:04:10|13958.26|13838.26|13955.59|13835.59|13958.9|13838.9|13955.59|13835.59|10
1625357060000|2021-07-04 00:04:20|13954.71|13834.71|13954.1|13834.1|13955.22|13835.22|13953.32|13833.32|10
1625357070000|2021-07-04 00:04:30|13954.04|13834.04|13954.69|13834.69|13954.69|13834.69|13954.04|13834.04|10
1625357080000|2021-07-04 00:04:40|13954.96|13834.96|13954.75|13834.75|13955.03|13835.03|13953.96|13833.96|9
1625357090000|2021-07-04 00:04:50|13954.55|13834.55|13953.88|13833.88|13954.64|13834.64|13953.88|13833.88|10
1625357100000|2021-07-04 00:05:00|13955.1|13835.1|13955.71|13835.71|13955.71|13835.71|13954.92|13834.92|10
1625357110000|2021-07-04 00:05:10|13955.7|13835.7|13959.89|13839.89|13959.89|13839.89|13955.7|13835.7|10
1625357120000|2021-07-04 00:05:20|13960.5|13840.5|13962.18|13842.18|13962.78|13842.78|13960.5|13840.5|10
1625357130000|2021-07-04 00:05:30|13961.97|13841.97|13959.94|13839.94|13962.47|13842.47|13959.94|13839.94|10
1625357140000|2021-07-04 00:05:40|13959.21|13839.21|13958.42|13838.42|13959.35|13839.35|13958.3|13838.3|10
1625357150000|2021-07-04 00:05:50|13958|13838|13956.83|13836.83|13958|13838|13956.83|13836.83|10
1625357160000|2021-07-04 00:06:00|13956.15|13836.15|13953.27|13833.27|13956.24|13836.24|13953.27|13833.27|10
1625357170000|2021-07-04 00:06:10|13952.75|13832.75|13950.79|13830.79|13952.77|13832.77|13950.79|13830.79|10
1625357180000|2021-07-04 00:06:20|13950.6|13830.6|13951.16|13831.16|13951.35|13831.35|13950.45|13830.45|10
1625357190000|2021-07-04 00:06:30|13950.8|13830.8|13948.73|13828.73|13950.8|13830.8|13948.71|13828.71|10
1625357200000|2021-07-04 00:06:40|13948.2|13828.2|13945.34|13825.34|13948.44|13828.44|13945.34|13825.34|10
1625357210000|2021-07-04 00:06:50|13945.05|13825.05|13938.99|13818.99|13945.05|13825.05|13938.96|13818.96|10
1625357220000|2021-07-04 00:07:00|13938.61|13818.61|13935.77|13815.77|13938.61|13818.61|13935.46|13815.46|10
1625357230000|2021-07-04 00:07:10|13935.7|13815.7|13932.71|13812.71|13935.7|13815.7|13932.71|13812.71|10
1625357240000|2021-07-04 00:07:20|13932.56|13812.56|13926.9|13806.9|13932.56|13812.56|13926.88|13806.88|10
1625357250000|2021-07-04 00:07:30|13927.1|13807.1|13926.52|13806.52|13928.04|13808.04|13926.49|13806.49|10
1625357260000|2021-07-04 00:07:40|13924.91|13804.91|13921.21|13801.21|13924.91|13804.91|13921.12|13801.12|10
1625357270000|2021-07-04 00:07:50|13921.34|13801.34|13922.94|13802.94|13922.94|13802.94|13921.29|13801.29|9
1625357280000|2021-07-04 00:08:00|13923.1|13803.1|13923.88|13803.88|13924.21|13804.21|13922.82|13802.82|10
1625357290000|2021-07-04 00:08:10|13923.35|13803.35|13921.73|13801.73|13923.35|13803.35|13921.73|13801.73|10
1625357300000|2021-07-04 00:08:20|13921.95|13801.95|13921.99|13801.99|13921.99|13801.99|13921.21|13801.21|10
1625357310000|2021-07-04 00:08:30|13922.03|13802.03|13924.96|13804.96|13924.96|13804.96|13922.03|13802.03|9
1625357320000|2021-07-04 00:08:40|13925.26|13805.26|13925.8|13805.8|13926.32|13806.32|13925.07|13805.07|9
1625357330000|2021-07-04 00:08:50|13925.74|13805.74|13926.31|13806.31|13926.47|13806.47|13925.67|13805.67|9
1625357340000|2021-07-04 00:09:00|13926.08|13806.08|13925.05|13805.05|13926.08|13806.08|13925.05|13805.05|9
1625357350000|2021-07-04 00:09:10|13924.79|13804.79|13923.81|13803.81|13924.82|13804.82|13923.81|13803.81|10
1625357360000|2021-07-04 00:09:20|13923.76|13803.76|13923.23|13803.23|13923.76|13803.76|13922.88|13802.88|10
1625357370000|2021-07-04 00:09:30|13923.42|13803.42|13923|13803|13923.42|13803.42|13923|13803|7
1625357380000|2021-07-04 00:09:40|13922.9|13802.9|13921.88|13801.88|13922.9|13802.9|13921.85|13801.85|9
1625357390000|2021-07-04 00:09:50|13921.68|13801.68|13922.81|13802.81|13922.83|13802.83|13921.32|13801.32|8
1625357400000|2021-07-04 00:10:00|13922.64|13802.64|13923.4|13803.4|13923.54|13803.54|13922.64|13802.64|10
1625357410000|2021-07-04 00:10:10|13923.54|13803.54|13924.21|13804.21|13924.26|13804.26|13923.54|13803.54|10
1625357420000|2021-07-04 00:10:20|13924.22|13804.22|13925.22|13805.22|13925.25|13805.25|13924.21|13804.21|8
1625357430000|2021-07-04 00:10:30|13924.37|13804.37|13922.96|13802.96|13924.74|13804.74|13922.96|13802.96|10
1625357440000|2021-07-04 00:10:40|13922.31|13802.31|13923.91|13803.91|13923.95|13803.95|13922.08|13802.08|10
1625357450000|2021-07-04 00:10:50|13923.99|13803.99|13923.06|13803.06|13923.99|13803.99|13923.06|13803.06|10
1625357460000|2021-07-04 00:11:00|13923.02|13803.02|13921.46|13801.46|13923.04|13803.04|13920.65|13800.65|10
1625357470000|2021-07-04 00:11:10|13920.87|13800.87|13917.35|13797.35|13920.87|13800.87|13917.35|13797.35|10
1625357480000|2021-07-04 00:11:20|13916.27|13796.27|13914.37|13794.37|13916.27|13796.27|13914.35|13794.35|9
1625357490000|2021-07-04 00:11:30|13914.24|13794.24|13912.17|13792.17|13914.31|13794.31|13912.17|13792.17|9
1625357500000|2021-07-04 00:11:40|13912|13792|13906.17|13786.17|13912|13792|13906.17|13786.17|10
1625357510000|2021-07-04 00:11:50|13905.97|13785.97|13904.79|13784.79|13905.97|13785.97|13904.69|13784.69|10
1625357520000|2021-07-04 00:12:00|13904.77|13784.77|13904.92|13784.92|13904.92|13784.92|13904.34|13784.34|10
1625357530000|2021-07-04 00:12:10|13904.96|13784.96|13904.6|13784.6|13904.96|13784.96|13904.41|13784.41|9
1625357540000|2021-07-04 00:12:20|13905.45|13785.45|13902.74|13782.74|13905.45|13785.45|13902.74|13782.74|10
1625357550000|2021-07-04 00:12:30|13902|13782|13896.28|13776.28|13902|13782|13895.9|13775.9|10
1625357560000|2021-07-04 00:12:40|13896.25|13776.25|13896.67|13776.67|13897.64|13777.64|13896.25|13776.25|10
1625357570000|2021-07-04 00:12:50|13896.61|13776.61|13897.99|13777.99|13898.99|13778.99|13896.61|13776.61|10
1625357580000|2021-07-04 00:13:00|13898.35|13778.35|13897.35|13777.35|13898.39|13778.39|13897.35|13777.35|9
1625357590000|2021-07-04 00:13:10|13897.07|13777.07|13897.26|13777.26|13897.71|13777.71|13896.63|13776.63|9
1625357600000|2021-07-04 00:13:20|13897.3|13777.3|13896.84|13776.84|13897.78|13777.78|13896.54|13776.54|10
1625357610000|2021-07-04 00:13:30|13896.79|13776.79|13895.38|13775.38|13896.85|13776.85|13895.27|13775.27|10
1625357620000|2021-07-04 00:13:40|13895.33|13775.33|13893.95|13773.95|13895.33|13775.33|13893.48|13773.48|10
1625357630000|2021-07-04 00:13:50|13894.68|13774.68|13893.1|13773.1|13894.68|13774.68|13893.1|13773.1|10
1625357640000|2021-07-04 00:14:00|13892.18|13772.18|13891.31|13771.31|13892.54|13772.54|13891.31|13771.31|10
1625357650000|2021-07-04 00:14:10|13891.24|13771.24|13890.43|13770.43|13891.27|13771.27|13890.43|13770.43|9
1625357660000|2021-07-04 00:14:20|13890.44|13770.44|13890.25|13770.25|13890.74|13770.74|13889.95|13769.95|10
1625357670000|2021-07-04 00:14:30|13890.3|13770.3|13891.02|13771.02|13891.02|13771.02|13890.19|13770.19|9
1625357680000|2021-07-04 00:14:40|13889.96|13769.96|13888.21|13768.21|13890.07|13770.07|13888.21|13768.21|9
1625357690000|2021-07-04 00:14:50|13887.88|13767.88|13887.25|13767.25|13887.88|13767.88|13887.25|13767.25|9
1625357700000|2021-07-04 00:15:00|13887.54|13767.54|13883.66|13763.66|13887.54|13767.54|13883.66|13763.66|10
1625357710000|2021-07-04 00:15:10|13882.8|13762.8|13881.28|13761.28|13882.8|13762.8|13880.34|13760.34|9
1625357720000|2021-07-04 00:15:20|13881.75|13761.75|13889.04|13769.04|13889.04|13769.04|13881.75|13761.75|10
1625357730000|2021-07-04 00:15:30|13889.97|13769.97|13892.32|13772.32|13892.32|13772.32|13889.89|13769.89|10
1625357740000|2021-07-04 00:15:40|13892.53|13772.53|13893.54|13773.54|13893.59|13773.59|13892.1|13772.1|10
1625357750000|2021-07-04 00:15:50|13893.59|13773.59|13893.39|13773.39|13894.05|13774.05|13893.39|13773.39|10
1625357760000|2021-07-04 00:16:00|13892.82|13772.82|13892.82|13772.82|13892.85|13772.85|13892.37|13772.37|8
1625357770000|2021-07-04 00:16:10|13892.74|13772.74|13895.51|13775.51|13895.56|13775.56|13892.72|13772.72|10
1625357780000|2021-07-04 00:16:20|13895.52|13775.52|13898.98|13778.98|13898.98|13778.98|13895.46|13775.46|10
1625357790000|2021-07-04 00:16:30|13899.92|13779.92|13902.04|13782.04|13902.04|13782.04|13899.92|13779.92|10
1625357800000|2021-07-04 00:16:40|13902.87|13782.87|13904.9|13784.9|13904.9|13784.9|13902.66|13782.66|9
1625357810000|2021-07-04 00:16:50|13905.43|13785.43|13905.13|13785.13|13905.74|13785.74|13905.06|13785.06|10
1625357820000|2021-07-04 00:17:00|13906.08|13786.08|13909.6|13789.6|13909.6|13789.6|13905.75|13785.75|10
1625357830000|2021-07-04 00:17:10|13909.44|13789.44|13911.66|13791.66|13911.66|13791.66|13909.44|13789.44|9
1625357840000|2021-07-04 00:17:20|13911.74|13791.74|13915.04|13795.04|13915.04|13795.04|13911.74|13791.74|9
1625357850000|2021-07-04 00:17:30|13915.15|13795.15|13916.45|13796.45|13916.45|13796.45|13914.63|13794.63|10
1625357860000|2021-07-04 00:17:40|13916.54|13796.54|13916.36|13796.36|13916.54|13796.54|13915.95|13795.95|9
1625357870000|2021-07-04 00:17:50|13916.39|13796.39|13917.03|13797.03|13917.05|13797.05|13916.39|13796.39|9
1625357880000|2021-07-04 00:18:00|13916.89|13796.89|13915.99|13795.99|13916.97|13796.97|13915.95|13795.95|10
1625357890000|2021-07-04 00:18:10|13916.12|13796.12|13917.29|13797.29|13917.45|13797.45|13916.12|13796.12|8
1625357900000|2021-07-04 00:18:20|13917.27|13797.27|13918.28|13798.28|13918.28|13798.28|13916.72|13796.72|9
1625357910000|2021-07-04 00:18:30|13918.29|13798.29|13915.87|13795.87|13918.29|13798.29|13915.87|13795.87|10
1625357920000|2021-07-04 00:18:40|13915.84|13795.84|13915.6|13795.6|13915.84|13795.84|13915.52|13795.52|8
1625357930000|2021-07-04 00:18:50|13914.77|13794.77|13915.31|13795.31|13916.25|13796.25|13914.73|13794.73|8
1625357940000|2021-07-04 00:19:00|13915.34|13795.34|13914.2|13794.2|13915.34|13795.34|13914.07|13794.07|10
1625357950000|2021-07-04 00:19:10|13914.05|13794.05|13914.31|13794.31|13914.76|13794.76|13914.05|13794.05|8
1625357960000|2021-07-04 00:19:20|13913.96|13793.96|13913.06|13793.06|13913.96|13793.96|13911.95|13791.95|9
1625357970000|2021-07-04 00:19:30|13913.08|13793.08|13911.7|13791.7|13913.22|13793.22|13911.66|13791.66|10
1625357980000|2021-07-04 00:19:40|13911.69|13791.69|13911.38|13791.38|13911.74|13791.74|13911.08|13791.08|10
1625357990000|2021-07-04 00:19:50|13911.39|13791.39|13911.5|13791.5|13912.08|13792.08|13911.27|13791.27|9
1625358000000|2021-07-04 00:20:00|13911.53|13791.53|13910.81|13790.81|13911.65|13791.65|13910.81|13790.81|9
1625358010000|2021-07-04 00:20:10|13910.89|13790.89|13912.76|13792.76|13912.76|13792.76|13910.89|13790.89|9
1625358020000|2021-07-04 00:20:20|13912.75|13792.75|13913.19|13793.19|13913.21|13793.21|13912.29|13792.29|10
1625358030000|2021-07-04 00:20:30|13913.22|13793.22|13912.64|13792.64|13914.21|13794.21|13912.64|13792.64|10
1625358040000|2021-07-04 00:20:40|13912.68|13792.68|13918.09|13798.09|13918.09|13798.09|13912.68|13792.68|9
1625358050000|2021-07-04 00:20:50|13919.33|13799.33|13929.56|13809.56|13929.56|13809.56|13919.33|13799.33|10
1625358060000|2021-07-04 00:21:00|13930.16|13810.16|13943.9|13823.9|13943.9|13823.9|13930.16|13810.16|10
1625358070000|2021-07-04 00:21:10|13944.93|13824.93|13956.06|13836.06|13956.06|13836.06|13944.93|13824.93|10
1625358080000|2021-07-04 00:21:20|13956.62|13836.62|13960.57|13840.57|13960.57|13840.57|13956.62|13836.62|10
1625358090000|2021-07-04 00:21:30|13960.49|13840.49|13960.71|13840.71|13962.78|13842.78|13960.49|13840.49|9
1625358100000|2021-07-04 00:21:40|13960.65|13840.65|13958.45|13838.45|13960.65|13840.65|13958.06|13838.06|10
1625358110000|2021-07-04 00:21:50|13958.43|13838.43|13956.98|13836.98|13958.43|13838.43|13955.67|13835.67|10
1625358120000|2021-07-04 00:22:00|13956.53|13836.53|13956.78|13836.78|13957.51|13837.51|13956.13|13836.13|10
1625358130000|2021-07-04 00:22:10|13956.4|13836.4|13953.21|13833.21|13956.51|13836.51|13953.21|13833.21|10
1625358140000|2021-07-04 00:22:20|13953.72|13833.72|13953.64|13833.64|13953.83|13833.83|13953.29|13833.29|10
1625358150000|2021-07-04 00:22:30|13952.8|13832.8|13952.57|13832.57|13952.8|13832.8|13951.78|13831.78|10
1625358160000|2021-07-04 00:22:40|13952.54|13832.54|13953.55|13833.55|13953.55|13833.55|13952.51|13832.51|10
1625358170000|2021-07-04 00:22:50|13953.64|13833.64|13953.61|13833.61|13954.94|13834.94|13953.16|13833.16|10
1625358180000|2021-07-04 00:23:00|13953.54|13833.54|13954.9|13834.9|13955.34|13835.34|13953.53|13833.53|10
1625358190000|2021-07-04 00:23:10|13954.78|13834.78|13953.93|13833.93|13955|13835|13953.93|13833.93|9
1625358200000|2021-07-04 00:23:20|13953.67|13833.67|13953.43|13833.43|13953.67|13833.67|13952.54|13832.54|10
1625358210000|2021-07-04 00:23:30|13953.71|13833.71|13953.54|13833.54|13953.71|13833.71|13953.03|13833.03|8
1625358220000|2021-07-04 00:23:40|13953.58|13833.58|13954.05|13834.05|13954.05|13834.05|13953.24|13833.24|9
1625358230000|2021-07-04 00:23:50|13953.66|13833.66|13953.38|13833.38|13953.66|13833.66|13952.89|13832.89|8
1625358240000|2021-07-04 00:24:00|13952.93|13832.93|13953.07|13833.07|13953.77|13833.77|13952.88|13832.88|9
1625358250000|2021-07-04 00:24:10|13953.24|13833.24|13953.76|13833.76|13953.87|13833.87|13953.24|13833.24|9
1625358260000|2021-07-04 00:24:20|13953.72|13833.72|13952.61|13832.61|13954.04|13834.04|13952.61|13832.61|10
1625358270000|2021-07-04 00:24:30|13952.64|13832.64|13950.36|13830.36|13952.64|13832.64|13950.36|13830.36|10
1625358280000|2021-07-04 00:24:40|13950.21|13830.21|13946.72|13826.72|13950.21|13830.21|13946.36|13826.36|10
1625358290000|2021-07-04 00:24:50|13946.14|13826.14|13945.67|13825.67|13947.26|13827.26|13945.67|13825.67|8
1625358300000|2021-07-04 00:25:00|13945.91|13825.91|13946.89|13826.89|13947.05|13827.05|13945.8|13825.8|10
1625358310000|2021-07-04 00:25:10|13947.43|13827.43|13948.62|13828.62|13948.62|13828.62|13947.43|13827.43|10
1625358320000|2021-07-04 00:25:20|13949.31|13829.31|13950.48|13830.48|13950.48|13830.48|13949.31|13829.31|10
1625358330000|2021-07-04 00:25:30|13950.57|13830.57|13950.01|13830.01|13950.96|13830.96|13949.72|13829.72|10
1625358340000|2021-07-04 00:25:40|13949.89|13829.89|13949.54|13829.54|13951.16|13831.16|13949.54|13829.54|10
1625358350000|2021-07-04 00:25:50|13949.19|13829.19|13947.07|13827.07|13949.35|13829.35|13947.07|13827.07|10
1625358360000|2021-07-04 00:26:00|13946.78|13826.78|13944.38|13824.38|13946.78|13826.78|13944.38|13824.38|10
1625358370000|2021-07-04 00:26:10|13943.77|13823.77|13941.81|13821.81|13943.86|13823.86|13941.68|13821.68|9
1625358380000|2021-07-04 00:26:20|13942.72|13822.72|13943.58|13823.58|13943.58|13823.58|13942.72|13822.72|10
1625358390000|2021-07-04 00:26:30|13943.36|13823.36|13941.82|13821.82|13944.08|13824.08|13941.82|13821.82|9
1625358400000|2021-07-04 00:26:40|13941.06|13821.06|13940.99|13820.99|13941.25|13821.25|13940.34|13820.34|10
1625358410000|2021-07-04 00:26:50|13940.89|13820.89|13941.2|13821.2|13941.23|13821.23|13940.5|13820.5|9
1625358420000|2021-07-04 00:27:00|13941.21|13821.21|13937.89|13817.89|13941.47|13821.47|13937.89|13817.89|10
1625358430000|2021-07-04 00:27:10|13935.85|13815.85|13932.24|13812.24|13935.85|13815.85|13932.19|13812.19|10
1625358440000|2021-07-04 00:27:20|13932.14|13812.14|13931.65|13811.65|13933.11|13813.11|13931.65|13811.65|10
1625358450000|2021-07-04 00:27:30|13931.92|13811.92|13934.22|13814.22|13934.22|13814.22|13931.92|13811.92|10
1625358460000|2021-07-04 00:27:40|13934.36|13814.36|13934.44|13814.44|13935.06|13815.06|13934.36|13814.36|10
1625358470000|2021-07-04 00:27:50|13934.69|13814.69|13934.61|13814.61|13934.69|13814.69|13934.35|13814.35|8
1625358480000|2021-07-04 00:28:00|13934.65|13814.65|13934.95|13814.95|13935.1|13815.1|13934.33|13814.33|9
1625358490000|2021-07-04 00:28:10|13934.82|13814.82|13934.01|13814.01|13934.84|13814.84|13933.8|13813.8|9
1625358500000|2021-07-04 00:28:20|13934.11|13814.11|13934.87|13814.87|13935.17|13815.17|13933.35|13813.35|10
1625358510000|2021-07-04 00:28:30|13934.98|13814.98|13935.23|13815.23|13935.34|13815.34|13934.9|13814.9|6
1625358520000|2021-07-04 00:28:40|13935.7|13815.7|13938.89|13818.89|13938.95|13818.95|13935.7|13815.7|10
1625358530000|2021-07-04 00:28:50|13939.83|13819.83|13939.14|13819.14|13939.95|13819.95|13939.14|13819.14|9
1625358540000|2021-07-04 00:29:00|13938.78|13818.78|13937.7|13817.7|13939.07|13819.07|13937.7|13817.7|10
1625358550000|2021-07-04 00:29:10|13937.62|13817.62|13934.92|13814.92|13937.62|13817.62|13934.49|13814.49|10
1625358560000|2021-07-04 00:29:20|13934.9|13814.9|13935.25|13815.25|13935.26|13815.26|13934.9|13814.9|10
1625358570000|2021-07-04 00:29:30|13935.16|13815.16|13934.82|13814.82|13935.16|13815.16|13934.81|13814.81|9
1625358580000|2021-07-04 00:29:40|13934.83|13814.83|13935.67|13815.67|13935.87|13815.87|13934.83|13814.83|10
1625358590000|2021-07-04 00:29:50|13935.92|13815.92|13935.19|13815.19|13936.16|13816.16|13935.08|13815.08|9
1625358600000|2021-07-04 00:30:00|13935.54|13815.54|13933.8|13813.8|13935.55|13815.55|13933.8|13813.8|10
1625358610000|2021-07-04 00:30:10|13933.58|13813.58|13934.91|13814.91|13934.91|13814.91|13933.58|13813.58|10
1625358620000|2021-07-04 00:30:20|13934.84|13814.84|13935.61|13815.61|13935.61|13815.61|13934.84|13814.84|10
1625358630000|2021-07-04 00:30:30|13936.53|13816.53|13936.79|13816.79|13936.79|13816.79|13935.81|13815.81|10
1625358640000|2021-07-04 00:30:40|13936.82|13816.82|13937.32|13817.32|13937.32|13817.32|13936.46|13816.46|9
1625358650000|2021-07-04 00:30:50|13937.27|13817.27|13938.59|13818.59|13938.59|13818.59|13936.78|13816.78|10
1625358660000|2021-07-04 00:31:00|13938.97|13818.97|13940.06|13820.06|13940.07|13820.07|13938.69|13818.69|10
1625358670000|2021-07-04 00:31:10|13939.85|13819.85|13939.71|13819.71|13940.09|13820.09|13939.22|13819.22|10
1625358680000|2021-07-04 00:31:20|13940.31|13820.31|13940.73|13820.73|13940.92|13820.92|13940.23|13820.23|10
1625358690000|2021-07-04 00:31:30|13940.82|13820.82|13941.97|13821.97|13941.97|13821.97|13940.6|13820.6|8
1625358700000|2021-07-04 00:31:40|13942.35|13822.35|13942.17|13822.17|13942.35|13822.35|13942.17|13822.17|9
1625358710000|2021-07-04 00:31:50|13942.27|13822.27|13942.4|13822.4|13942.4|13822.4|13942.15|13822.15|7
1625358720000|2021-07-04 00:32:00|13941.98|13821.98|13939.84|13819.84|13943.08|13823.08|13939.84|13819.84|10
1625358730000|2021-07-04 00:32:10|13939.61|13819.61|13938.91|13818.91|13939.65|13819.65|13938.91|13818.91|9
1625358740000|2021-07-04 00:32:20|13938.9|13818.9|13940.3|13820.3|13940.3|13820.3|13938.86|13818.86|10
1625358750000|2021-07-04 00:32:30|13940.29|13820.29|13941.34|13821.34|13941.49|13821.49|13939.78|13819.78|10
1625358760000|2021-07-04 00:32:40|13942.08|13822.08|13940.7|13820.7|13942.08|13822.08|13940.7|13820.7|10
1625358770000|2021-07-04 00:32:50|13939.99|13819.99|13940.57|13820.57|13940.57|13820.57|13939.8|13819.8|8
1625358780000|2021-07-04 00:33:00|13940.78|13820.78|13940.11|13820.11|13941.58|13821.58|13940.11|13820.11|10
1625358790000|2021-07-04 00:33:10|13940.23|13820.23|13937.05|13817.05|13940.23|13820.23|13937.05|13817.05|10
1625358800000|2021-07-04 00:33:20|13937|13817|13934.24|13814.24|13937|13817|13934|13814|10
1625358810000|2021-07-04 00:33:30|13933.63|13813.63|13931.58|13811.58|13933.63|13813.63|13931.58|13811.58|10
1625358820000|2021-07-04 00:33:40|13931.6|13811.6|13931.36|13811.36|13931.69|13811.69|13930.99|13810.99|10
1625358830000|2021-07-04 00:33:50|13931.84|13811.84|13932.33|13812.33|13932.33|13812.33|13931.52|13811.52|10
1625358840000|2021-07-04 00:34:00|13932.44|13812.44|13931.26|13811.26|13932.44|13812.44|13931.26|13811.26|10
1625358850000|2021-07-04 00:34:10|13931.18|13811.18|13930.4|13810.4|13931.18|13811.18|13930.39|13810.39|10
1625358860000|2021-07-04 00:34:20|13929.51|13809.51|13927.67|13807.67|13929.51|13809.51|13927.67|13807.67|10
1625358870000|2021-07-04 00:34:30|13927.59|13807.59|13925.53|13805.53|13927.59|13807.59|13925.28|13805.28|10
1625358880000|2021-07-04 00:34:40|13925.35|13805.35|13925.07|13805.07|13925.71|13805.71|13924.64|13804.64|8
1625358890000|2021-07-04 00:34:50|13924.97|13804.97|13924.86|13804.86|13925.09|13805.09|13924.78|13804.78|9
1625358900000|2021-07-04 00:35:00|13925.05|13805.05|13925.28|13805.28|13925.28|13805.28|13924.88|13804.88|10
1625358910000|2021-07-04 00:35:10|13925.34|13805.34|13924.61|13804.61|13926.62|13806.62|13924.61|13804.61|10
1625358920000|2021-07-04 00:35:20|13925.22|13805.22|13922.74|13802.74|13925.22|13805.22|13922.71|13802.71|10
1625358930000|2021-07-04 00:35:30|13922.58|13802.58|13922.29|13802.29|13922.58|13802.58|13921.99|13801.99|10
1625358940000|2021-07-04 00:35:40|13922.12|13802.12|13922.68|13802.68|13922.68|13802.68|13921.64|13801.64|10
1625358950000|2021-07-04 00:35:50|13922.93|13802.93|13923.25|13803.25|13923.3|13803.3|13922.87|13802.87|10
1625358960000|2021-07-04 00:36:00|13924.01|13804.01|13923.87|13803.87|13924.24|13804.24|13923.87|13803.87|10
1625358970000|2021-07-04 00:36:10|13922.92|13802.92|13923.32|13803.32|13924.51|13804.51|13922.92|13802.92|10
1625358980000|2021-07-04 00:36:20|13923.33|13803.33|13924.86|13804.86|13924.86|13804.86|13923.33|13803.33|10
1625358990000|2021-07-04 00:36:30|13925.3|13805.3|13925.99|13805.99|13926.81|13806.81|13925.3|13805.3|10
1625359000000|2021-07-04 00:36:40|13926.49|13806.49|13925.5|13805.5|13926.49|13806.49|13925.27|13805.27|10
1625359010000|2021-07-04 00:36:50|13925.69|13805.69|13925.63|13805.63|13926.15|13806.15|13925.34|13805.34|10
1625359020000|2021-07-04 00:37:00|13925.66|13805.66|13923.76|13803.76|13925.69|13805.69|13923.76|13803.76|9
1625359030000|2021-07-04 00:37:10|13923.4|13803.4|13923.7|13803.7|13923.96|13803.96|13923.4|13803.4|10
1625359040000|2021-07-04 00:37:20|13923.78|13803.78|13924.78|13804.78|13924.94|13804.94|13923.5|13803.5|10
1625359050000|2021-07-04 00:37:30|13924.98|13804.98|13925.35|13805.35|13925.35|13805.35|13924.91|13804.91|10
1625359060000|2021-07-04 00:37:40|13925.23|13805.23|13925.11|13805.11|13925.53|13805.53|13925.01|13805.01|9
1625359070000|2021-07-04 00:37:50|13925.16|13805.16|13924.49|13804.49|13925.16|13805.16|13924.33|13804.33|10
1625359080000|2021-07-04 00:38:00|13924.52|13804.52|13925.21|13805.21|13925.65|13805.65|13924.52|13804.52|8
1625359090000|2021-07-04 00:38:10|13925.48|13805.48|13923.63|13803.63|13925.48|13805.48|13923.63|13803.63|10
1625359100000|2021-07-04 00:38:20|13923.57|13803.57|13920.22|13800.22|13924.48|13804.48|13920.22|13800.22|10
1625359110000|2021-07-04 00:38:30|13920.18|13800.18|13915.42|13795.42|13920.18|13800.18|13915.42|13795.42|10
1625359120000|2021-07-04 00:38:40|13915.33|13795.33|13914.63|13794.63|13915.39|13795.39|13914.31|13794.31|10
1625359130000|2021-07-04 00:38:50|13914.6|13794.6|13915.33|13795.33|13915.33|13795.33|13914.6|13794.6|10
1625359140000|2021-07-04 00:39:00|13915.49|13795.49|13914.05|13794.05|13915.76|13795.76|13914.05|13794.05|10
1625359150000|2021-07-04 00:39:10|13913.17|13793.17|13911.5|13791.5|13913.17|13793.17|13911.38|13791.38|9
1625359160000|2021-07-04 00:39:20|13911.38|13791.38|13910.75|13790.75|13911.38|13791.38|13910.27|13790.27|10
1625359170000|2021-07-04 00:39:30|13910.85|13790.85|13911.94|13791.94|13911.94|13791.94|13910.41|13790.41|10
1625359180000|2021-07-04 00:39:40|13912.17|13792.17|13913.16|13793.16|13913.4|13793.4|13912.17|13792.17|10
1625359190000|2021-07-04 00:39:50|13913.24|13793.24|13913.85|13793.85|13914.53|13794.53|13913.13|13793.13|10
1625359200000|2021-07-04 00:40:00|13913.91|13793.91|13915.12|13795.12|13915.12|13795.12|13913.43|13793.43|10
1625359210000|2021-07-04 00:40:10|13915.13|13795.13|13915.08|13795.08|13915.2|13795.2|13915.03|13795.03|10
1625359220000|2021-07-04 00:40:20|13915.13|13795.13|13913.26|13793.26|13915.13|13795.13|13913.07|13793.07|9
1625359230000|2021-07-04 00:40:30|13913|13793|13912.15|13792.15|13913|13793|13912.08|13792.08|10
1625359240000|2021-07-04 00:40:40|13912.22|13792.22|13912.94|13792.94|13913.23|13793.23|13911.79|13791.79|10
1625359250000|2021-07-04 00:40:50|13913.06|13793.06|13912.33|13792.33|13913.18|13793.18|13912.15|13792.15|10
1625359260000|2021-07-04 00:41:00|13912.25|13792.25|13913.67|13793.67|13913.73|13793.73|13912.25|13792.25|10
1625359270000|2021-07-04 00:41:10|13913.6|13793.6|13912.93|13792.93|13913.6|13793.6|13912.35|13792.35|10
1625359280000|2021-07-04 00:41:20|13912.85|13792.85|13913.09|13793.09|13913.31|13793.31|13912.52|13792.52|9
1625359290000|2021-07-04 00:41:30|13913.58|13793.58|13912.97|13792.97|13913.62|13793.62|13912.87|13792.87|10
1625359300000|2021-07-04 00:41:40|13912.66|13792.66|13912.53|13792.53|13912.66|13792.66|13911.84|13791.84|9
1625359310000|2021-07-04 00:41:50|13912.48|13792.48|13912.19|13792.19|13912.71|13792.71|13911.76|13791.76|9
1625359320000|2021-07-04 00:42:00|13912.53|13792.53|13912.35|13792.35|13912.82|13792.82|13912.09|13792.09|9
1625359330000|2021-07-04 00:42:10|13912.14|13792.14|13911.86|13791.86|13912.38|13792.38|13911.86|13791.86|10
1625359340000|2021-07-04 00:42:20|13912.03|13792.03|13911.35|13791.35|13912.04|13792.04|13911.35|13791.35|9
1625359350000|2021-07-04 00:42:30|13911.31|13791.31|13910.85|13790.85|13911.49|13791.49|13910.85|13790.85|10
1625359360000|2021-07-04 00:42:40|13910.92|13790.92|13909.7|13789.7|13911.79|13791.79|13909.7|13789.7|10
1625359370000|2021-07-04 00:42:50|13908.98|13788.98|13904.71|13784.71|13908.98|13788.98|13904.71|13784.71|10
1625359380000|2021-07-04 00:43:00|13904.6|13784.6|13902.53|13782.53|13904.6|13784.6|13902.41|13782.41|10
1625359390000|2021-07-04 00:43:10|13902.88|13782.88|13903.47|13783.47|13903.8|13783.8|13902.75|13782.75|10
1625359400000|2021-07-04 00:43:20|13903.48|13783.48|13903.84|13783.84|13903.94|13783.94|13903.48|13783.48|9
1625359410000|2021-07-04 00:43:30|13904.08|13784.08|13903.1|13783.1|13904.17|13784.17|13903.1|13783.1|10
1625359420000|2021-07-04 00:43:40|13903.07|13783.07|13903.55|13783.55|13903.55|13783.55|13903.07|13783.07|8
1625359430000|2021-07-04 00:43:50|13903.73|13783.73|13903.99|13783.99|13904.59|13784.59|13903.56|13783.56|10
1625359440000|2021-07-04 00:44:00|13904.13|13784.13|13904.95|13784.95|13904.95|13784.95|13903.77|13783.77|9
1625359450000|2021-07-04 00:44:10|13904.86|13784.86|13903.22|13783.22|13904.86|13784.86|13903.06|13783.06|9
1625359460000|2021-07-04 00:44:20|13903.5|13783.5|13904.18|13784.18|13904.27|13784.27|13903.5|13783.5|10
1625359470000|2021-07-04 00:44:30|13904.01|13784.01|13904.59|13784.59|13904.93|13784.93|13904.01|13784.01|10
1625359480000|2021-07-04 00:44:40|13904.63|13784.63|13904.38|13784.38|13904.94|13784.94|13904.38|13784.38|9
1625359490000|2021-07-04 00:44:50|13904.35|13784.35|13903.35|13783.35|13904.35|13784.35|13903.35|13783.35|10
1625359500000|2021-07-04 00:45:00|13903.02|13783.02|13900.94|13780.94|13903.02|13783.02|13900.94|13780.94|10
1625359510000|2021-07-04 00:45:10|13900.6|13780.6|13900.36|13780.36|13900.73|13780.73|13900.09|13780.09|10
1625359520000|2021-07-04 00:45:20|13900.29|13780.29|13897.59|13777.59|13900.29|13780.29|13897.59|13777.59|10
1625359530000|2021-07-04 00:45:30|13897.15|13777.15|13892.99|13772.99|13897.15|13777.15|13892.99|13772.99|10
1625359540000|2021-07-04 00:45:40|13892.97|13772.97|13890.12|13770.12|13892.97|13772.97|13890.12|13770.12|10
1625359550000|2021-07-04 00:45:50|13889.55|13769.55|13887.49|13767.49|13889.55|13769.55|13887.49|13767.49|10
1625359560000|2021-07-04 00:46:00|13887.93|13767.93|13886.18|13766.18|13889.15|13769.15|13886.18|13766.18|10
1625359570000|2021-07-04 00:46:10|13885.03|13765.03|13882.28|13762.28|13885.03|13765.03|13882.15|13762.15|10
1625359580000|2021-07-04 00:46:20|13882.24|13762.24|13882.63|13762.63|13883.02|13763.02|13881.77|13761.77|10
1625359590000|2021-07-04 00:46:30|13882.2|13762.2|13882.88|13762.88|13882.88|13762.88|13881.5|13761.5|10
1625359600000|2021-07-04 00:46:40|13881.99|13761.99|13882.7|13762.7|13882.7|13762.7|13881.43|13761.43|10
1625359610000|2021-07-04 00:46:50|13882.41|13762.41|13881.86|13761.86|13882.41|13762.41|13881.86|13761.86|9
1625359620000|2021-07-04 00:47:00|13881.81|13761.81|13880.17|13760.17|13881.91|13761.91|13880.17|13760.17|9
1625359630000|2021-07-04 00:47:10|13880.43|13760.43|13880.49|13760.49|13880.49|13760.49|13879.82|13759.82|10
1625359640000|2021-07-04 00:47:20|13880.47|13760.47|13881.41|13761.41|13881.41|13761.41|13880.13|13760.13|10
1625359650000|2021-07-04 00:47:30|13882.05|13762.05|13883.49|13763.49|13883.55|13763.55|13882.05|13762.05|9
1625359660000|2021-07-04 00:47:40|13884.11|13764.11|13883.35|13763.35|13884.11|13764.11|13883.35|13763.35|10
1625359670000|2021-07-04 00:47:50|13883.56|13763.56|13883.27|13763.27|13883.61|13763.61|13882.97|13762.97|10
1625359680000|2021-07-04 00:48:00|13883.28|13763.28|13883.51|13763.51|13883.89|13763.89|13883.2|13763.2|10
1625359690000|2021-07-04 00:48:10|13883.29|13763.29|13881.05|13761.05|13883.29|13763.29|13881.05|13761.05|10
1625359700000|2021-07-04 00:48:20|13880.72|13760.72|13878.38|13758.38|13880.72|13760.72|13878.25|13758.25|10
1625359710000|2021-07-04 00:48:30|13877.82|13757.82|13876.47|13756.47|13877.82|13757.82|13876.47|13756.47|10
1625359720000|2021-07-04 00:48:40|13876.37|13756.37|13876.79|13756.79|13877.15|13757.15|13876.37|13756.37|10
1625359730000|2021-07-04 00:48:50|13876.63|13756.63|13876.32|13756.32|13876.63|13756.63|13875.66|13755.66|8
1625359740000|2021-07-04 00:49:00|13876.94|13756.94|13875.95|13755.95|13877.27|13757.27|13875.95|13755.95|10
1625359750000|2021-07-04 00:49:10|13876.02|13756.02|13876.49|13756.49|13876.49|13756.49|13875.98|13755.98|10
1625359760000|2021-07-04 00:49:20|13876.7|13756.7|13877.49|13757.49|13877.49|13757.49|13876.7|13756.7|9
1625359770000|2021-07-04 00:49:30|13877.77|13757.77|13878.4|13758.4|13878.4|13758.4|13877.64|13757.64|10
1625359780000|2021-07-04 00:49:40|13878.31|13758.31|13878.45|13758.45|13878.57|13758.57|13878.19|13758.19|8
1625359790000|2021-07-04 00:49:50|13878.12|13758.12|13878.91|13758.91|13878.94|13758.94|13878.09|13758.09|10
1625359800000|2021-07-04 00:50:00|13878.93|13758.93|13877.38|13757.38|13879.08|13759.08|13877.38|13757.38|10
1625359810000|2021-07-04 00:50:10|13876.97|13756.97|13874.8|13754.8|13876.97|13756.97|13874.8|13754.8|10
1625359820000|2021-07-04 00:50:20|13874.75|13754.75|13875.31|13755.31|13875.31|13755.31|13874.19|13754.19|9
1625359830000|2021-07-04 00:50:30|13875.33|13755.33|13874.43|13754.43|13875.99|13755.99|13874.15|13754.15|10
1625359840000|2021-07-04 00:50:40|13874.29|13754.29|13874.81|13754.81|13874.81|13754.81|13873.27|13753.27|10
1625359850000|2021-07-04 00:50:50|13875.24|13755.24|13874.82|13754.82|13875.86|13755.86|13874.82|13754.82|10
1625359860000|2021-07-04 00:51:00|13874.57|13754.57|13873.12|13753.12|13874.57|13754.57|13873.12|13753.12|9
1625359870000|2021-07-04 00:51:10|13871.44|13751.44|13870.51|13750.51|13871.44|13751.44|13870.32|13750.32|10
1625359880000|2021-07-04 00:51:20|13871.21|13751.21|13871.22|13751.22|13872.3|13752.3|13871.21|13751.21|9
1625359890000|2021-07-04 00:51:30|13870.83|13750.83|13871.59|13751.59|13871.75|13751.75|13870.56|13750.56|10
1625359900000|2021-07-04 00:51:40|13871.67|13751.67|13871.7|13751.7|13872.16|13752.16|13871.31|13751.31|10
1625359910000|2021-07-04 00:51:50|13871.99|13751.99|13872.26|13752.26|13872.26|13752.26|13871.86|13751.86|9
1625359920000|2021-07-04 00:52:00|13871.42|13751.42|13873.14|13753.14|13873.14|13753.14|13871.25|13751.25|10
1625359930000|2021-07-04 00:52:10|13873.34|13753.34|13875.1|13755.1|13875.54|13755.54|13873.34|13753.34|10
1625359940000|2021-07-04 00:52:20|13875.14|13755.14|13876.37|13756.37|13876.37|13756.37|13875.11|13755.11|10
1625359950000|2021-07-04 00:52:30|13877.16|13757.16|13878.13|13758.13|13878.13|13758.13|13876.99|13756.99|10
1625359960000|2021-07-04 00:52:40|13878.1|13758.1|13874.71|13754.71|13878.1|13758.1|13874.71|13754.71|10
1625359970000|2021-07-04 00:52:50|13875.24|13755.24|13872.78|13752.78|13875.24|13755.24|13872.78|13752.78|10
1625359980000|2021-07-04 00:53:00|13873.63|13753.63|13872.81|13752.81|13873.77|13753.77|13872.8|13752.8|10
1625359990000|2021-07-04 00:53:10|13872.84|13752.84|13871.09|13751.09|13872.84|13752.84|13871.09|13751.09|10
1625360000000|2021-07-04 00:53:20|13870.7|13750.7|13870.34|13750.34|13870.93|13750.93|13870.29|13750.29|8
1625360010000|2021-07-04 00:53:30|13870.54|13750.54|13870.96|13750.96|13871.03|13751.03|13870.41|13750.41|10
1625360020000|2021-07-04 00:53:40|13870.75|13750.75|13871.48|13751.48|13871.53|13751.53|13870.74|13750.74|10
1625360030000|2021-07-04 00:53:50|13872.38|13752.38|13872.39|13752.39|13873.29|13753.29|13872.38|13752.38|10
1625360040000|2021-07-04 00:54:00|13872.29|13752.29|13872.36|13752.36|13873.31|13753.31|13872.29|13752.29|10
1625360050000|2021-07-04 00:54:10|13872.48|13752.48|13872.75|13752.75|13872.99|13752.99|13872.35|13752.35|9
1625360060000|2021-07-04 00:54:20|13872.71|13752.71|13872.27|13752.27|13872.89|13752.89|13872.1|13752.1|9
1625360070000|2021-07-04 00:54:30|13872.29|13752.29|13872.36|13752.36|13872.59|13752.59|13872.21|13752.21|9
1625360080000|2021-07-04 00:54:40|13872.28|13752.28|13872.27|13752.27|13873.09|13753.09|13871.93|13751.93|9
1625360090000|2021-07-04 00:54:50|13872.42|13752.42|13872.34|13752.34|13872.42|13752.42|13872.07|13752.07|9
1625360100000|2021-07-04 00:55:00|13872.11|13752.11|13871.14|13751.14|13872.17|13752.17|13871.14|13751.14|10
1625360110000|2021-07-04 00:55:10|13870.99|13750.99|13869.52|13749.52|13871|13751|13869.52|13749.52|10
1625360120000|2021-07-04 00:55:20|13869.57|13749.57|13869.4|13749.4|13869.57|13749.57|13869.24|13749.24|9
1625360130000|2021-07-04 00:55:30|13870.4|13750.4|13868.19|13748.19|13870.48|13750.48|13868.11|13748.11|9
1625360140000|2021-07-04 00:55:40|13867.62|13747.62|13862.92|13742.92|13867.62|13747.62|13862.92|13742.92|10
1625360150000|2021-07-04 00:55:50|13863.09|13743.09|13861.91|13741.91|13863.09|13743.09|13861.91|13741.91|9
1625360160000|2021-07-04 00:56:00|13862.85|13742.85|13859.92|13739.92|13862.88|13742.88|13859.1|13739.1|10
1625360170000|2021-07-04 00:56:10|13859.91|13739.91|13860.17|13740.17|13861|13741|13859.91|13739.91|10
1625360180000|2021-07-04 00:56:20|13860.33|13740.33|13860.89|13740.89|13860.89|13740.89|13860.23|13740.23|9
1625360190000|2021-07-04 00:56:30|13860.78|13740.78|13861.14|13741.14|13861.25|13741.25|13860.78|13740.78|8
1625360200000|2021-07-04 00:56:40|13861.16|13741.16|13861.46|13741.46|13861.98|13741.98|13861.15|13741.15|10
1625360210000|2021-07-04 00:56:50|13861.43|13741.43|13857.8|13737.8|13861.43|13741.43|13857.8|13737.8|10
1625360220000|2021-07-04 00:57:00|13857.52|13737.52|13856.59|13736.59|13857.82|13737.82|13856.59|13736.59|10
1625360230000|2021-07-04 00:57:10|13857.1|13737.1|13856.5|13736.5|13857.1|13737.1|13856.19|13736.19|10
1625360240000|2021-07-04 00:57:20|13856.54|13736.54|13856.22|13736.22|13856.86|13736.86|13856.22|13736.22|10
1625360250000|2021-07-04 00:57:30|13856.24|13736.24|13856.22|13736.22|13856.32|13736.32|13855.53|13735.53|10
1625360260000|2021-07-04 00:57:40|13856.15|13736.15|13854.93|13734.93|13856.61|13736.61|13854.93|13734.93|9
1625360270000|2021-07-04 00:57:50|13854.57|13734.57|13852.06|13732.06|13854.57|13734.57|13852.06|13732.06|9
1625360280000|2021-07-04 00:58:00|13852.02|13732.02|13851.3|13731.3|13852.2|13732.2|13851.3|13731.3|10
1625360290000|2021-07-04 00:58:10|13850.97|13730.97|13851.83|13731.83|13851.83|13731.83|13850.76|13730.76|10
1625360300000|2021-07-04 00:58:20|13851.93|13731.93|13851.66|13731.66|13851.93|13731.93|13851.43|13731.43|10
1625360310000|2021-07-04 00:58:30|13851.82|13731.82|13854.19|13734.19|13854.19|13734.19|13851.82|13731.82|10
1625360320000|2021-07-04 00:58:40|13854.02|13734.02|13854.15|13734.15|13854.86|13734.86|13854.02|13734.02|10
1625360330000|2021-07-04 00:58:50|13854.23|13734.23|13854.6|13734.6|13854.83|13734.83|13854.05|13734.05|9
1625360340000|2021-07-04 00:59:00|13855|13735|13854.26|13734.26|13855.22|13735.22|13854.15|13734.15|10
1625360350000|2021-07-04 00:59:10|13854.1|13734.1|13853.93|13733.93|13854.1|13734.1|13853.41|13733.41|9
1625360360000|2021-07-04 00:59:20|13853.92|13733.92|13852.99|13732.99|13853.92|13733.92|13852.43|13732.43|9
1625360370000|2021-07-04 00:59:30|13852.87|13732.87|13852.68|13732.68|13853.26|13733.26|13852.66|13732.66|9
1625360380000|2021-07-04 00:59:40|13852.39|13732.39|13850.94|13730.94|13852.65|13732.65|13850.94|13730.94|8
1625360390000|2021-07-04 00:59:50|13850.82|13730.82|13851.07|13731.07|13851.28|13731.28|13850.63|13730.63|9
1625360400000|2021-07-04 01:00:00|13851.1|13731.1|13848.7|13728.7|13851.23|13731.23|13848.7|13728.7|10
1625360410000|2021-07-04 01:00:10|13848.61|13728.61|13845.67|13725.67|13848.61|13728.61|13845.67|13725.67|10
1625360420000|2021-07-04 01:00:20|13845.64|13725.64|13844.68|13724.68|13845.64|13725.64|13843.57|13723.57|9
1625360430000|2021-07-04 01:00:30|13844.66|13724.66|13845.44|13725.44|13845.59|13725.59|13844.24|13724.24|10
1625360440000|2021-07-04 01:00:40|13845.22|13725.22|13847.46|13727.46|13847.65|13727.65|13845.22|13725.22|9
1625360450000|2021-07-04 01:00:50|13847.45|13727.45|13847.25|13727.25|13847.66|13727.66|13846.89|13726.89|10
1625360460000|2021-07-04 01:01:00|13847.63|13727.63|13847.77|13727.77|13848.16|13728.16|13847.63|13727.63|9
1625360470000|2021-07-04 01:01:10|13848.1|13728.1|13849.27|13729.27|13849.27|13729.27|13847.93|13727.93|7
1625360480000|2021-07-04 01:01:20|13849.31|13729.31|13850.57|13730.57|13850.57|13730.57|13849.26|13729.26|10
1625360490000|2021-07-04 01:01:30|13850.3|13730.3|13851.5|13731.5|13851.5|13731.5|13850.3|13730.3|9
1625360500000|2021-07-04 01:01:40|13851.63|13731.63|13851.66|13731.66|13852.27|13732.27|13851.63|13731.63|8
1625360510000|2021-07-04 01:01:50|13851.47|13731.47|13852.03|13732.03|13852.36|13732.36|13851.47|13731.47|10
1625360520000|2021-07-04 01:02:00|13852.15|13732.15|13853.83|13733.83|13853.84|13733.84|13852.15|13732.15|9
1625360530000|2021-07-04 01:02:10|13853.82|13733.82|13855.62|13735.62|13855.62|13735.62|13853.82|13733.82|8
1625360540000|2021-07-04 01:02:20|13856.95|13736.95|13857.49|13737.49|13857.49|13737.49|13856.37|13736.37|10
1625360550000|2021-07-04 01:02:30|13857.46|13737.46|13859.03|13739.03|13859.03|13739.03|13857.46|13737.46|9
1625360560000|2021-07-04 01:02:40|13859.12|13739.12|13860.21|13740.21|13860.57|13740.57|13859.12|13739.12|9
1625360570000|2021-07-04 01:02:50|13860.22|13740.22|13861.7|13741.7|13862.48|13742.48|13860.22|13740.22|10
1625360580000|2021-07-04 01:03:00|13862.01|13742.01|13861.57|13741.57|13862.01|13742.01|13861.43|13741.43|10
1625360590000|2021-07-04 01:03:10|13862.23|13742.23|13859.34|13739.34|13862.23|13742.23|13859.34|13739.34|10
1625360600000|2021-07-04 01:03:20|13859.07|13739.07|13856.99|13736.99|13859.07|13739.07|13856.74|13736.74|10
1625360610000|2021-07-04 01:03:30|13857.09|13737.09|13854.4|13734.4|13857.09|13737.09|13854.4|13734.4|9
1625360620000|2021-07-04 01:03:40|13854.27|13734.27|13853.23|13733.23|13854.27|13734.27|13853.23|13733.23|9
1625360630000|2021-07-04 01:03:50|13853.41|13733.41|13853.87|13733.87|13853.87|13733.87|13852.46|13732.46|9
1625360640000|2021-07-04 01:04:00|13853.68|13733.68|13852.74|13732.74|13853.76|13733.76|13852.74|13732.74|9
1625360650000|2021-07-04 01:04:10|13852.78|13732.78|13854.35|13734.35|13854.55|13734.55|13852.78|13732.78|10
1625360660000|2021-07-04 01:04:20|13854.36|13734.36|13856.7|13736.7|13856.7|13736.7|13854.36|13734.36|9
1625360670000|2021-07-04 01:04:30|13856.16|13736.16|13856.27|13736.27|13856.27|13736.27|13855.1|13735.1|10
1625360680000|2021-07-04 01:04:40|13856.13|13736.13|13856.39|13736.39|13856.39|13736.39|13856.06|13736.06|10
1625360690000|2021-07-04 01:04:50|13856.46|13736.46|13857.94|13737.94|13857.97|13737.97|13856.46|13736.46|10
1625360700000|2021-07-04 01:05:00|13858.1|13738.1|13857.67|13737.67|13858.67|13738.67|13857.67|13737.67|10
1625360710000|2021-07-04 01:05:10|13856.92|13736.92|13851.38|13731.38|13856.92|13736.92|13851.38|13731.38|10
1625360720000|2021-07-04 01:05:20|13851.4|13731.4|13848.22|13728.22|13851.4|13731.4|13848.22|13728.22|10
1625360730000|2021-07-04 01:05:30|13848.04|13728.04|13845.84|13725.84|13848.04|13728.04|13845.84|13725.84|10
1625360740000|2021-07-04 01:05:40|13845.92|13725.92|13842.31|13722.31|13845.92|13725.92|13842.31|13722.31|10
1625360750000|2021-07-04 01:05:50|13841.03|13721.03|13833.51|13713.51|13841.03|13721.03|13833.51|13713.51|10
1625360760000|2021-07-04 01:06:00|13833.36|13713.36|13831.25|13711.25|13833.67|13713.67|13831.25|13711.25|10
1625360770000|2021-07-04 01:06:10|13831.38|13711.38|13830.51|13710.51|13831.76|13711.76|13830.51|13710.51|9
1625360780000|2021-07-04 01:06:20|13827.87|13707.87|13827.38|13707.38|13828.24|13708.24|13827.32|13707.32|10
1625360790000|2021-07-04 01:06:30|13827.39|13707.39|13827.12|13707.12|13827.74|13707.74|13827.03|13707.03|9
1625360800000|2021-07-04 01:06:40|13826.86|13706.86|13827.54|13707.54|13828.15|13708.15|13826.86|13706.86|10
1625360810000|2021-07-04 01:06:50|13828.19|13708.19|13827.29|13707.29|13828.95|13708.95|13827.29|13707.29|10
1625360820000|2021-07-04 01:07:00|13827.25|13707.25|13825.76|13705.76|13827.25|13707.25|13825.76|13705.76|10
1625360830000|2021-07-04 01:07:10|13825.62|13705.62|13814.6|13694.6|13825.62|13705.62|13814.6|13694.6|10
1625360840000|2021-07-04 01:07:20|13814.32|13694.32|13813.45|13693.45|13814.32|13694.32|13812.97|13692.97|10
1625360850000|2021-07-04 01:07:30|13813.13|13693.13|13808.21|13688.21|13813.14|13693.14|13808.21|13688.21|10
1625360860000|2021-07-04 01:07:40|13808.13|13688.13|13807.25|13687.25|13808.13|13688.13|13806.76|13686.76|10
1625360870000|2021-07-04 01:07:50|13807|13687|13804|13684|13807|13687|13803.63|13683.63|10
1625360880000|2021-07-04 01:08:00|13804.59|13684.59|13804.3|13684.3|13804.59|13684.59|13802.29|13682.29|10
1625360890000|2021-07-04 01:08:10|13804.26|13684.26|13801.38|13681.38|13804.61|13684.61|13801.38|13681.38|9
1625360900000|2021-07-04 01:08:20|13800.96|13680.96|13796.8|13676.8|13800.96|13680.96|13796.79|13676.79|10
1625360910000|2021-07-04 01:08:30|13796.58|13676.58|13792.89|13672.89|13797.01|13677.01|13792.89|13672.89|10
1625360920000|2021-07-04 01:08:40|13794.64|13674.64|13795.63|13675.63|13795.63|13675.63|13794.11|13674.11|10
1625360930000|2021-07-04 01:08:50|13795.61|13675.61|13796.09|13676.09|13796.34|13676.34|13795.48|13675.48|10
1625360940000|2021-07-04 01:09:00|13796.42|13676.42|13793.24|13673.24|13796.8|13676.8|13793.24|13673.24|10
1625360950000|2021-07-04 01:09:10|13793.95|13673.95|13794.68|13674.68|13794.68|13674.68|13793.71|13673.71|10
1625360960000|2021-07-04 01:09:20|13794.64|13674.64|13796.3|13676.3|13796.3|13676.3|13794.64|13674.64|10
1625360970000|2021-07-04 01:09:30|13796.47|13676.47|13799.44|13679.44|13799.44|13679.44|13796.47|13676.47|10
1625360980000|2021-07-04 01:09:40|13799.42|13679.42|13799.7|13679.7|13800.11|13680.11|13798.57|13678.57|10
1625360990000|2021-07-04 01:09:50|13799.81|13679.81|13799.56|13679.56|13799.91|13679.91|13798.76|13678.76|10
1625361000000|2021-07-04 01:10:00|13800.4|13680.4|13798.68|13678.68|13800.4|13680.4|13798.14|13678.14|10
1625361010000|2021-07-04 01:10:10|13799.97|13679.97|13802.31|13682.31|13802.59|13682.59|13799.97|13679.97|9
1625361020000|2021-07-04 01:10:20|13802.49|13682.49|13803.21|13683.21|13803.21|13683.21|13802.17|13682.17|10
1625361030000|2021-07-04 01:10:30|13804.13|13684.13|13807.29|13687.29|13807.29|13687.29|13804.13|13684.13|10
1625361040000|2021-07-04 01:10:40|13808.77|13688.77|13810.55|13690.55|13810.55|13690.55|13808.77|13688.77|10
1625361050000|2021-07-04 01:10:50|13810.54|13690.54|13809.43|13689.43|13810.88|13690.88|13809.43|13689.43|10
1625361060000|2021-07-04 01:11:00|13809.38|13689.38|13812.35|13692.35|13812.35|13692.35|13809.27|13689.27|10
1625361070000|2021-07-04 01:11:10|13812.26|13692.26|13810.29|13690.29|13812.26|13692.26|13810.29|13690.29|10
1625361080000|2021-07-04 01:11:20|13809.81|13689.81|13806.4|13686.4|13809.81|13689.81|13806.35|13686.35|10
1625361090000|2021-07-04 01:11:30|13806.46|13686.46|13807.36|13687.36|13807.36|13687.36|13805.93|13685.93|10
1625361100000|2021-07-04 01:11:40|13806.73|13686.73|13805.81|13685.81|13807.3|13687.3|13805.81|13685.81|9
1625361110000|2021-07-04 01:11:50|13805.58|13685.58|13804.72|13684.72|13805.77|13685.77|13804.43|13684.43|10
1625361120000|2021-07-04 01:12:00|13804.6|13684.6|13806.64|13686.64|13806.83|13686.83|13804.6|13684.6|9
1625361130000|2021-07-04 01:12:10|13807.02|13687.02|13808.13|13688.13|13808.16|13688.16|13807.02|13687.02|9
1625361140000|2021-07-04 01:12:20|13807.76|13687.76|13806.71|13686.71|13807.76|13687.76|13806.28|13686.28|10
1625361150000|2021-07-04 01:12:30|13806.59|13686.59|13805.2|13685.2|13807.48|13687.48|13804.84|13684.84|10
1625361160000|2021-07-04 01:12:40|13805.28|13685.28|13804.43|13684.43|13806.01|13686.01|13804.43|13684.43|10
1625361170000|2021-07-04 01:12:50|13804.58|13684.58|13804.5|13684.5|13804.9|13684.9|13804.06|13684.06|10
1625361180000|2021-07-04 01:13:00|13804.51|13684.51|13806.59|13686.59|13807.11|13687.11|13804.47|13684.47|10
1625361190000|2021-07-04 01:13:10|13807.74|13687.74|13805.74|13685.74|13807.74|13687.74|13805.74|13685.74|10
1625361200000|2021-07-04 01:13:20|13805.71|13685.71|13805.93|13685.93|13806.6|13686.6|13805.71|13685.71|10
1625361210000|2021-07-04 01:13:30|13805.87|13685.87|13803.54|13683.54|13805.87|13685.87|13803.54|13683.54|10
1625361220000|2021-07-04 01:13:40|13803.55|13683.55|13804.69|13684.69|13804.69|13684.69|13803.53|13683.53|10
1625361230000|2021-07-04 01:13:50|13804.75|13684.75|13803.85|13683.85|13805.03|13685.03|13803.85|13683.85|10
1625361240000|2021-07-04 01:14:00|13803.91|13683.91|13801.4|13681.4|13803.91|13683.91|13801.4|13681.4|10
1625361250000|2021-07-04 01:14:10|13801.09|13681.09|13800.06|13680.06|13801.09|13681.09|13799.62|13679.62|10
1625361260000|2021-07-04 01:14:20|13800.05|13680.05|13802.27|13682.27|13802.36|13682.36|13800.05|13680.05|9
1625361270000|2021-07-04 01:14:30|13801.9|13681.9|13801.89|13681.89|13802.37|13682.37|13801.39|13681.39|10
1625361280000|2021-07-04 01:14:40|13801.98|13681.98|13798.95|13678.95|13801.99|13681.99|13798.95|13678.95|10
1625361290000|2021-07-04 01:14:50|13798.45|13678.45|13801.55|13681.55|13801.58|13681.58|13798.18|13678.18|10
1625361300000|2021-07-04 01:15:00|13801.49|13681.49|13803.01|13683.01|13803.07|13683.07|13801.4|13681.4|10
1625361310000|2021-07-04 01:15:10|13803.1|13683.1|13794.84|13674.84|13803.1|13683.1|13794.84|13674.84|10
1625361320000|2021-07-04 01:15:20|13794|13674|13792.96|13672.96|13794|13674|13792.63|13672.63|10
1625361330000|2021-07-04 01:15:30|13791.92|13671.92|13793.09|13673.09|13793.66|13673.66|13791.92|13671.92|10
1625361340000|2021-07-04 01:15:40|13793.82|13673.82|13793.81|13673.81|13793.83|13673.83|13793.49|13673.49|10
1625361350000|2021-07-04 01:15:50|13793.83|13673.83|13793.71|13673.71|13794.12|13674.12|13793.68|13673.68|10
1625361360000|2021-07-04 01:16:00|13793.66|13673.66|13793.31|13673.31|13793.66|13673.66|13793.31|13673.31|7
1625361370000|2021-07-04 01:16:10|13793.29|13673.29|13793.51|13673.51|13793.69|13673.69|13793.29|13673.29|10
1625361380000|2021-07-04 01:16:20|13793.85|13673.85|13795.13|13675.13|13796.18|13676.18|13793.85|13673.85|10
1625361390000|2021-07-04 01:16:30|13795.14|13675.14|13795.18|13675.18|13795.82|13675.82|13794.99|13674.99|10
1625361400000|2021-07-04 01:16:40|13795.19|13675.19|13795|13675|13795.39|13675.39|13794.92|13674.92|10
1625361410000|2021-07-04 01:16:50|13795.14|13675.14|13798.22|13678.22|13798.22|13678.22|13795.14|13675.14|10
1625361420000|2021-07-04 01:17:00|13798.14|13678.14|13800.78|13680.78|13800.78|13680.78|13798.14|13678.14|10
1625361430000|2021-07-04 01:17:10|13801.1|13681.1|13803.52|13683.52|13803.52|13683.52|13801.1|13681.1|10
1625361440000|2021-07-04 01:17:20|13804.15|13684.15|13805.68|13685.68|13806.21|13686.21|13804.14|13684.14|10
1625361450000|2021-07-04 01:17:30|13805.95|13685.95|13804.78|13684.78|13805.95|13685.95|13803.74|13683.74|10
1625361460000|2021-07-04 01:17:40|13804.22|13684.22|13804.23|13684.23|13804.5|13684.5|13803.74|13683.74|10
1625361470000|2021-07-04 01:17:50|13804.15|13684.15|13803.72|13683.72|13804.15|13684.15|13803.1|13683.1|9
1625361480000|2021-07-04 01:18:00|13803.78|13683.78|13802.34|13682.34|13803.91|13683.91|13802.31|13682.31|10
1625361490000|2021-07-04 01:18:10|13802.43|13682.43|13799.63|13679.63|13802.78|13682.78|13799.63|13679.63|10
1625361500000|2021-07-04 01:18:20|13800.26|13680.26|13800.8|13680.8|13800.8|13680.8|13799.91|13679.91|10
1625361510000|2021-07-04 01:18:30|13801.75|13681.75|13802.3|13682.3|13802.3|13682.3|13801.75|13681.75|10
1625361520000|2021-07-04 01:18:40|13802.21|13682.21|13801.72|13681.72|13802.28|13682.28|13801.47|13681.47|10
1625361530000|2021-07-04 01:18:50|13801.63|13681.63|13800.35|13680.35|13801.66|13681.66|13800.32|13680.32|9
1625361540000|2021-07-04 01:19:00|13800.38|13680.38|13801.2|13681.2|13801.37|13681.37|13800.38|13680.38|9
1625361550000|2021-07-04 01:19:10|13801.32|13681.32|13800.55|13680.55|13801.5|13681.5|13800.55|13680.55|10
1625361560000|2021-07-04 01:19:20|13800.72|13680.72|13798.25|13678.25|13800.72|13680.72|13798.25|13678.25|8
1625361570000|2021-07-04 01:19:30|13798.31|13678.31|13798|13678|13798.31|13678.31|13797.34|13677.34|10
1625361580000|2021-07-04 01:19:40|13797.94|13677.94|13798.38|13678.38|13798.62|13678.62|13797.85|13677.85|10
1625361590000|2021-07-04 01:19:50|13798.33|13678.33|13798.64|13678.64|13798.64|13678.64|13798.14|13678.14|9
1625361600000|2021-07-04 01:20:00|13798.52|13678.52|13797.79|13677.79|13798.52|13678.52|13797.79|13677.79|10
1625361610000|2021-07-04 01:20:10|13798.06|13678.06|13797.48|13677.48|13798.16|13678.16|13797.48|13677.48|9
1625361620000|2021-07-04 01:20:20|13797.13|13677.13|13798.53|13678.53|13798.53|13678.53|13796.67|13676.67|10
1625361630000|2021-07-04 01:20:30|13798.32|13678.32|13797.58|13677.58|13798.48|13678.48|13797.58|13677.58|9
1625361640000|2021-07-04 01:20:40|13798.69|13678.69|13797.69|13677.69|13799.02|13679.02|13797.63|13677.63|8
1625361650000|2021-07-04 01:20:50|13797.6|13677.6|13799.08|13679.08|13799.27|13679.27|13797.6|13677.6|10
1625361660000|2021-07-04 01:21:00|13799.16|13679.16|13799.09|13679.09|13799.35|13679.35|13799.02|13679.02|10
1625361670000|2021-07-04 01:21:10|13799.11|13679.11|13798.99|13678.99|13799.2|13679.2|13798.81|13678.81|9
1625361680000|2021-07-04 01:21:20|13798.83|13678.83|13799.57|13679.57|13799.57|13679.57|13798.82|13678.82|10
1625361690000|2021-07-04 01:21:30|13799.59|13679.59|13798.27|13678.27|13799.59|13679.59|13798.27|13678.27|10
1625361700000|2021-07-04 01:21:40|13798.17|13678.17|13797.63|13677.63|13798.17|13678.17|13797.21|13677.21|10
1625361710000|2021-07-04 01:21:50|13797.6|13677.6|13798.11|13678.11|13798.17|13678.17|13797.4|13677.4|7
1625361720000|2021-07-04 01:22:00|13797.16|13677.16|13795.83|13675.83|13797.16|13677.16|13795.74|13675.74|9
1625361730000|2021-07-04 01:22:10|13795.73|13675.73|13793.62|13673.62|13795.73|13675.73|13793.62|13673.62|9
1625361740000|2021-07-04 01:22:20|13793.73|13673.73|13791.17|13671.17|13793.73|13673.73|13791.12|13671.12|10
1625361750000|2021-07-04 01:22:30|13791.2|13671.2|13786.61|13666.61|13791.2|13671.2|13785.82|13665.82|10
1625361760000|2021-07-04 01:22:40|13786.56|13666.56|13785.88|13665.88|13786.56|13666.56|13785.66|13665.66|8
1625361770000|2021-07-04 01:22:50|13785.66|13665.66|13783.73|13663.73|13785.66|13665.66|13783.73|13663.73|10
1625361780000|2021-07-04 01:23:00|13783.78|13663.78|13781.58|13661.58|13783.78|13663.78|13781.39|13661.39|10
1625361790000|2021-07-04 01:23:10|13781.91|13661.91|13776.5|13656.5|13781.97|13661.97|13776.5|13656.5|10
1625361800000|2021-07-04 01:23:20|13776.46|13656.46|13772.67|13652.67|13776.46|13656.46|13772.67|13652.67|9
1625361810000|2021-07-04 01:23:30|13772.44|13652.44|13771.61|13651.61|13772.44|13652.44|13769.5|13649.5|10
1625361820000|2021-07-04 01:23:40|13771.67|13651.67|13773.92|13653.92|13774.06|13654.06|13771.48|13651.48|10
1625361830000|2021-07-04 01:23:50|13773.38|13653.38|13774.17|13654.17|13774.17|13654.17|13773.38|13653.38|10
1625361840000|2021-07-04 01:24:00|13774.45|13654.45|13775.22|13655.22|13775.26|13655.26|13774.45|13654.45|10
1625361850000|2021-07-04 01:24:10|13774.88|13654.88|13773.95|13653.95|13775.14|13655.14|13773.95|13653.95|10
1625361860000|2021-07-04 01:24:20|13773.57|13653.57|13771.53|13651.53|13773.57|13653.57|13771.53|13651.53|10
1625361870000|2021-07-04 01:24:30|13771.28|13651.28|13772.04|13652.04|13772.57|13652.57|13771.28|13651.28|9
1625361880000|2021-07-04 01:24:40|13772.05|13652.05|13771.07|13651.07|13772.05|13652.05|13771.07|13651.07|10
1625361890000|2021-07-04 01:24:50|13771.19|13651.19|13772.46|13652.46|13772.46|13652.46|13771.19|13651.19|9
1625361900000|2021-07-04 01:25:00|13772.39|13652.39|13774.08|13654.08|13774.08|13654.08|13772.39|13652.39|10
1625361910000|2021-07-04 01:25:10|13774.53|13654.53|13777.37|13657.37|13777.37|13657.37|13774.53|13654.53|10
1625361920000|2021-07-04 01:25:20|13777.21|13657.21|13781.25|13661.25|13781.25|13661.25|13776.91|13656.91|10
1625361930000|2021-07-04 01:25:30|13781.55|13661.55|13783.27|13663.27|13783.32|13663.32|13781.54|13661.54|10
1625361940000|2021-07-04 01:25:40|13783.32|13663.32|13783.34|13663.34|13783.4|13663.4|13783.07|13663.07|9
1625361950000|2021-07-04 01:25:50|13783.3|13663.3|13787.42|13667.42|13787.42|13667.42|13783.3|13663.3|10
1625361960000|2021-07-04 01:26:00|13787.56|13667.56|13789.22|13669.22|13790.1|13670.1|13787.56|13667.56|10
1625361970000|2021-07-04 01:26:10|13789.38|13669.38|13790.08|13670.08|13790.31|13670.31|13789.16|13669.16|10
1625361980000|2021-07-04 01:26:20|13790.11|13670.11|13791.21|13671.21|13791.24|13671.24|13790.01|13670.01|10
1625361990000|2021-07-04 01:26:30|13791.26|13671.26|13793.07|13673.07|13793.07|13673.07|13790.86|13670.86|10
1625362000000|2021-07-04 01:26:40|13793.21|13673.21|13794.28|13674.28|13794.6|13674.6|13792.35|13672.35|10
1625362010000|2021-07-04 01:26:50|13794.06|13674.06|13792.83|13672.83|13794.06|13674.06|13792.59|13672.59|10
1625362020000|2021-07-04 01:27:00|13792.84|13672.84|13790.49|13670.49|13792.84|13672.84|13790.36|13670.36|10
1625362030000|2021-07-04 01:27:10|13790.57|13670.57|13790.45|13670.45|13790.89|13670.89|13789.64|13669.64|10
1625362040000|2021-07-04 01:27:20|13790.07|13670.07|13789.87|13669.87|13790.12|13670.12|13789.23|13669.23|9
1625362050000|2021-07-04 01:27:30|13790.1|13670.1|13791.4|13671.4|13791.4|13671.4|13790.1|13670.1|9
1625362060000|2021-07-04 01:27:40|13791.41|13671.41|13791.31|13671.31|13792.03|13672.03|13790.73|13670.73|10
1625362070000|2021-07-04 01:27:50|13791.41|13671.41|13792.53|13672.53|13792.54|13672.54|13791.41|13671.41|10
1625362080000|2021-07-04 01:28:00|13792.57|13672.57|13795.08|13675.08|13795.08|13675.08|13792.57|13672.57|10
1625362090000|2021-07-04 01:28:10|13795.46|13675.46|13799.71|13679.71|13799.71|13679.71|13795.46|13675.46|10
1625362100000|2021-07-04 01:28:20|13800.7|13680.7|13800.59|13680.59|13801.2|13681.2|13800.56|13680.56|8
1625362110000|2021-07-04 01:28:30|13800.51|13680.51|13800.57|13680.57|13801.55|13681.55|13800.03|13680.03|9
1625362120000|2021-07-04 01:28:40|13799.5|13679.5|13799.11|13679.11|13800.59|13680.59|13798.79|13678.79|10
1625362130000|2021-07-04 01:28:50|13799|13679|13798.47|13678.47|13799.32|13679.32|13798.47|13678.47|9
1625362140000|2021-07-04 01:29:00|13798.48|13678.48|13796.56|13676.56|13798.48|13678.48|13796.47|13676.47|10
1625362150000|2021-07-04 01:29:10|13795.78|13675.78|13794|13674|13795.78|13675.78|13793.8|13673.8|10
1625362160000|2021-07-04 01:29:20|13793.89|13673.89|13795.47|13675.47|13795.47|13675.47|13793.89|13673.89|9
1625362170000|2021-07-04 01:29:30|13795.6|13675.6|13796.16|13676.16|13796.21|13676.21|13795.6|13675.6|9
1625362180000|2021-07-04 01:29:40|13795.96|13675.96|13795.85|13675.85|13796.29|13676.29|13795.4|13675.4|9
1625362190000|2021-07-04 01:29:50|13795.35|13675.35|13795.67|13675.67|13795.83|13675.83|13795.27|13675.27|8
1625362200000|2021-07-04 01:30:00|13795.6|13675.6|13795.35|13675.35|13795.71|13675.71|13794.89|13674.89|10
1625362210000|2021-07-04 01:30:10|13795.05|13675.05|13796.35|13676.35|13796.42|13676.42|13795.05|13675.05|9
1625362220000|2021-07-04 01:30:20|13796.37|13676.37|13794.37|13674.37|13796.37|13676.37|13794.37|13674.37|10
1625362230000|2021-07-04 01:30:30|13793.65|13673.65|13792.68|13672.68|13793.65|13673.65|13792.68|13672.68|10
1625362240000|2021-07-04 01:30:40|13792.55|13672.55|13791.34|13671.34|13792.58|13672.58|13790.98|13670.98|10
1625362250000|2021-07-04 01:30:50|13791.47|13671.47|13790.9|13670.9|13791.47|13671.47|13789.17|13669.17|10
1625362260000|2021-07-04 01:31:00|13790.91|13670.91|13789.3|13669.3|13790.91|13670.91|13789.23|13669.23|10
1625362270000|2021-07-04 01:31:10|13789.24|13669.24|13782.56|13662.56|13789.24|13669.24|13782.56|13662.56|10
1625362280000|2021-07-04 01:31:20|13780.94|13660.94|13776.17|13656.17|13780.94|13660.94|13776.17|13656.17|10
1625362290000|2021-07-04 01:31:30|13776.2|13656.2|13772.16|13652.16|13776.2|13656.2|13772.16|13652.16|10
1625362300000|2021-07-04 01:31:40|13771.42|13651.42|13770.34|13650.34|13771.44|13651.44|13770.16|13650.16|10
1625362310000|2021-07-04 01:31:50|13770.46|13650.46|13771.02|13651.02|13771.07|13651.07|13770.39|13650.39|10
1625362320000|2021-07-04 01:32:00|13771.01|13651.01|13771.2|13651.2|13771.2|13651.2|13770.77|13650.77|9
1625362330000|2021-07-04 01:32:10|13772.03|13652.03|13773.26|13653.26|13773.26|13653.26|13772.03|13652.03|10
1625362340000|2021-07-04 01:32:20|13773.35|13653.35|13773.99|13653.99|13774.6|13654.6|13773.35|13653.35|10
1625362350000|2021-07-04 01:32:30|13774.62|13654.62|13776.66|13656.66|13776.66|13656.66|13774.43|13654.43|10
1625362360000|2021-07-04 01:32:40|13777.03|13657.03|13778.12|13658.12|13778.12|13658.12|13777.03|13657.03|9
1625362370000|2021-07-04 01:32:50|13778.07|13658.07|13780.61|13660.61|13780.61|13660.61|13778.07|13658.07|10
1625362380000|2021-07-04 01:33:00|13780.76|13660.76|13783.48|13663.48|13783.48|13663.48|13780.57|13660.57|10
1625362390000|2021-07-04 01:33:10|13783.49|13663.49|13786.12|13666.12|13786.12|13666.12|13783.49|13663.49|10
1625362400000|2021-07-04 01:33:20|13786.56|13666.56|13789.05|13669.05|13789.05|13669.05|13786.32|13666.32|10
1625362410000|2021-07-04 01:33:30|13789.1|13669.1|13804.55|13684.55|13804.55|13684.55|13789.1|13669.1|10
1625362420000|2021-07-04 01:33:40|13804.8|13684.8|13812.48|13692.48|13812.48|13692.48|13804.8|13684.8|10
1625362430000|2021-07-04 01:33:50|13812.16|13692.16|13818.28|13698.28|13818.28|13698.28|13812.16|13692.16|10
1625362440000|2021-07-04 01:34:00|13818.03|13698.03|13816.14|13696.14|13818.05|13698.05|13816.14|13696.14|10
1625362450000|2021-07-04 01:34:10|13816.2|13696.2|13817.09|13697.09|13817.74|13697.74|13815.52|13695.52|10
1625362460000|2021-07-04 01:34:20|13817.02|13697.02|13818.38|13698.38|13818.53|13698.53|13816.98|13696.98|9
1625362470000|2021-07-04 01:34:30|13817.11|13697.11|13815.82|13695.82|13817.25|13697.25|13815.37|13695.37|10
1625362480000|2021-07-04 01:34:40|13815.83|13695.83|13815.46|13695.46|13815.88|13695.88|13814.56|13694.56|10
1625362490000|2021-07-04 01:34:50|13815.29|13695.29|13812.53|13692.53|13815.29|13695.29|13812.53|13692.53|10
1625362500000|2021-07-04 01:35:00|13812.83|13692.83|13811.55|13691.55|13813.02|13693.02|13811.55|13691.55|10
1625362510000|2021-07-04 01:35:10|13811.82|13691.82|13812.21|13692.21|13812.38|13692.38|13811.66|13691.66|9
1625362520000|2021-07-04 01:35:20|13812.25|13692.25|13813.08|13693.08|13813.12|13693.12|13812.25|13692.25|10
1625362530000|2021-07-04 01:35:30|13813.05|13693.05|13814.71|13694.71|13814.98|13694.98|13813.05|13693.05|10
1625362540000|2021-07-04 01:35:40|13814.89|13694.89|13813.89|13693.89|13815.13|13695.13|13813.75|13693.75|9
1625362550000|2021-07-04 01:35:50|13814.26|13694.26|13811.97|13691.97|13814.27|13694.27|13811.97|13691.97|8
1625362560000|2021-07-04 01:36:00|13812.13|13692.13|13810.26|13690.26|13812.13|13692.13|13810.26|13690.26|9
1625362570000|2021-07-04 01:36:10|13809.95|13689.95|13808.98|13688.98|13809.95|13689.95|13808.97|13688.97|10
1625362580000|2021-07-04 01:36:20|13809.16|13689.16|13807.53|13687.53|13809.16|13689.16|13806.83|13686.83|9
1625362590000|2021-07-04 01:36:30|13807.8|13687.8|13806.8|13686.8|13807.8|13687.8|13806.8|13686.8|9
1625362600000|2021-07-04 01:36:40|13806.89|13686.89|13809.83|13689.83|13809.83|13689.83|13806.89|13686.89|10
1625362610000|2021-07-04 01:36:50|13811.52|13691.52|13810.67|13690.67|13811.52|13691.52|13810.08|13690.08|10
1625362620000|2021-07-04 01:37:00|13810.59|13690.59|13811.48|13691.48|13811.48|13691.48|13810.48|13690.48|9
1625362630000|2021-07-04 01:37:10|13811.77|13691.77|13811.96|13691.96|13812.82|13692.82|13811.47|13691.47|9
1625362640000|2021-07-04 01:37:20|13812.03|13692.03|13811.9|13691.9|13812.85|13692.85|13811.79|13691.79|10
1625362650000|2021-07-04 01:37:30|13812.65|13692.65|13812.81|13692.81|13812.81|13692.81|13812.11|13692.11|9
1625362660000|2021-07-04 01:37:40|13813.05|13693.05|13810.44|13690.44|13813.41|13693.41|13810.44|13690.44|9
1625362670000|2021-07-04 01:37:50|13810.42|13690.42|13810.58|13690.58|13811.25|13691.25|13810.29|13690.29|10
1625362680000|2021-07-04 01:38:00|13810.89|13690.89|13810.52|13690.52|13810.99|13690.99|13809.92|13689.92|10
1625362690000|2021-07-04 01:38:10|13810.51|13690.51|13809.72|13689.72|13810.96|13690.96|13809.72|13689.72|10
1625362700000|2021-07-04 01:38:20|13809.61|13689.61|13808.97|13688.97|13809.73|13689.73|13808.97|13688.97|10
1625362710000|2021-07-04 01:38:30|13809.02|13689.02|13809.26|13689.26|13809.26|13689.26|13807.9|13687.9|9
1625362720000|2021-07-04 01:38:40|13809.45|13689.45|13809.24|13689.24|13809.57|13689.57|13809.24|13689.24|9
1625362730000|2021-07-04 01:38:50|13809.13|13689.13|13808.87|13688.87|13809.13|13689.13|13808.69|13688.69|10
1625362740000|2021-07-04 01:39:00|13808.09|13688.09|13807.49|13687.49|13808.12|13688.12|13807.07|13687.07|9
1625362750000|2021-07-04 01:39:10|13806.64|13686.64|13804.86|13684.86|13806.64|13686.64|13804.86|13684.86|10
1625362760000|2021-07-04 01:39:20|13804.5|13684.5|13802.47|13682.47|13804.5|13684.5|13802.4|13682.4|10
1625362770000|2021-07-04 01:39:30|13802.26|13682.26|13800.59|13680.59|13802.26|13682.26|13800.59|13680.59|9
1625362780000|2021-07-04 01:39:40|13800.37|13680.37|13795.63|13675.63|13800.37|13680.37|13795.63|13675.63|10
1625362790000|2021-07-04 01:39:50|13796.2|13676.2|13797.23|13677.23|13797.23|13677.23|13795.54|13675.54|10
1625362800000|2021-07-04 01:40:00|13797.91|13677.91|13797.67|13677.67|13798.67|13678.67|13797.67|13677.67|10
1625362810000|2021-07-04 01:40:10|13797.71|13677.71|13796.78|13676.78|13797.71|13677.71|13796.78|13676.78|9
1625362820000|2021-07-04 01:40:20|13796.82|13676.82|13794.8|13674.8|13796.82|13676.82|13794.8|13674.8|10
1625362830000|2021-07-04 01:40:30|13794.67|13674.67|13794.33|13674.33|13795.47|13675.47|13794.32|13674.32|10
1625362840000|2021-07-04 01:40:40|13794.18|13674.18|13793.83|13673.83|13794.21|13674.21|13793.78|13673.78|9
1625362850000|2021-07-04 01:40:50|13793.89|13673.89|13793.33|13673.33|13794.07|13674.07|13793.33|13673.33|10
1625362860000|2021-07-04 01:41:00|13793.49|13673.49|13791.47|13671.47|13793.49|13673.49|13791.29|13671.29|10
1625362870000|2021-07-04 01:41:10|13791.48|13671.48|13790.32|13670.32|13791.48|13671.48|13790.23|13670.23|10
1625362880000|2021-07-04 01:41:20|13789.32|13669.32|13788.52|13668.52|13789.32|13669.32|13788.3|13668.3|10
1625362890000|2021-07-04 01:41:30|13788.27|13668.27|13785.3|13665.3|13788.36|13668.36|13785.3|13665.3|10
1625362900000|2021-07-04 01:41:40|13785.2|13665.2|13781.79|13661.79|13785.2|13665.2|13781.79|13661.79|9
1625362910000|2021-07-04 01:41:50|13781.66|13661.66|13781.29|13661.29|13782.43|13662.43|13781.29|13661.29|10
1625362920000|2021-07-04 01:42:00|13781.11|13661.11|13780.87|13660.87|13781.14|13661.14|13780.62|13660.62|8
1625362930000|2021-07-04 01:42:10|13781.28|13661.28|13780.11|13660.11|13781.54|13661.54|13780.09|13660.09|10
1625362940000|2021-07-04 01:42:20|13780.02|13660.02|13782.7|13662.7|13782.7|13662.7|13780.02|13660.02|10
1625362950000|2021-07-04 01:42:30|13782.65|13662.65|13785.04|13665.04|13785.04|13665.04|13782.65|13662.65|10
1625362960000|2021-07-04 01:42:40|13785.13|13665.13|13788.44|13668.44|13788.44|13668.44|13785.13|13665.13|10
1625362970000|2021-07-04 01:42:50|13788.99|13668.99|13798.08|13678.08|13798.08|13678.08|13788.99|13668.99|10
1625362980000|2021-07-04 01:43:00|13799.52|13679.52|13803.28|13683.28|13803.28|13683.28|13799.52|13679.52|10
1625362990000|2021-07-04 01:43:10|13804.32|13684.32|13805.57|13685.57|13805.57|13685.57|13804.31|13684.31|10
1625363000000|2021-07-04 01:43:20|13806.77|13686.77|13807.03|13687.03|13807.18|13687.18|13805.53|13685.53|9
1625363010000|2021-07-04 01:43:30|13808.09|13688.09|13811.91|13691.91|13811.91|13691.91|13807.54|13687.54|10
1625363020000|2021-07-04 01:43:40|13812.42|13692.42|13815.74|13695.74|13815.74|13695.74|13812.42|13692.42|10
1625363030000|2021-07-04 01:43:50|13816.36|13696.36|13818.95|13698.95|13819.41|13699.41|13816.09|13696.09|10
1625363040000|2021-07-04 01:44:00|13819.38|13699.38|13828.36|13708.36|13828.49|13708.49|13819.38|13699.38|10
1625363050000|2021-07-04 01:44:10|13828.15|13708.15|13828.16|13708.16|13828.62|13708.62|13827.89|13707.89|10
1625363060000|2021-07-04 01:44:20|13828.25|13708.25|13829.35|13709.35|13829.7|13709.7|13828.24|13708.24|10
1625363070000|2021-07-04 01:44:30|13829.4|13709.4|13828.58|13708.58|13829.4|13709.4|13827.99|13707.99|10
1625363080000|2021-07-04 01:44:40|13828.3|13708.3|13826.72|13706.72|13828.3|13708.3|13826.27|13706.27|10
1625363090000|2021-07-04 01:44:50|13826.27|13706.27|13823|13703|13826.27|13706.27|13823|13703|10
1625363100000|2021-07-04 01:45:00|13822.65|13702.65|13823.7|13703.7|13824.23|13704.23|13822.65|13702.65|10
1625363110000|2021-07-04 01:45:10|13823.61|13703.61|13820.43|13700.43|13823.68|13703.68|13820.43|13700.43|10
1625363120000|2021-07-04 01:45:20|13819.55|13699.55|13815.89|13695.89|13820.01|13700.01|13815.87|13695.87|10
1625363130000|2021-07-04 01:45:30|13815.17|13695.17|13817.56|13697.56|13817.56|13697.56|13815.17|13695.17|9
1625363140000|2021-07-04 01:45:40|13817.9|13697.9|13824.85|13704.85|13824.85|13704.85|13817.9|13697.9|10
1625363150000|2021-07-04 01:45:50|13826.05|13706.05|13825.73|13705.73|13827.19|13707.19|13825.73|13705.73|10
1625363160000|2021-07-04 01:46:00|13825.8|13705.8|13823.6|13703.6|13825.8|13705.8|13823.6|13703.6|10
1625363170000|2021-07-04 01:46:10|13823.78|13703.78|13825.18|13705.18|13825.18|13705.18|13823.65|13703.65|9
1625363180000|2021-07-04 01:46:20|13824.92|13704.92|13824.32|13704.32|13825.78|13705.78|13824.32|13704.32|10
1625363190000|2021-07-04 01:46:30|13824.31|13704.31|13823.48|13703.48|13824.43|13704.43|13823.48|13703.48|10
1625363200000|2021-07-04 01:46:40|13823.83|13703.83|13824.45|13704.45|13825.23|13705.23|13823.83|13703.83|10
1625363210000|2021-07-04 01:46:50|13824.49|13704.49|13825.69|13705.69|13825.69|13705.69|13824.49|13704.49|10
1625363220000|2021-07-04 01:47:00|13826.12|13706.12|13829.86|13709.86|13829.93|13709.93|13826.12|13706.12|10
1625363230000|2021-07-04 01:47:10|13829.83|13709.83|13830.51|13710.51|13831.75|13711.75|13829.83|13709.83|10
1625363240000|2021-07-04 01:47:20|13831.64|13711.64|13832.29|13712.29|13832.33|13712.33|13831.64|13711.64|8
1625363250000|2021-07-04 01:47:30|13832.36|13712.36|13831.49|13711.49|13832.58|13712.58|13831.48|13711.48|10
1625363260000|2021-07-04 01:47:40|13831.65|13711.65|13832.79|13712.79|13832.79|13712.79|13831.41|13711.41|9
1625363270000|2021-07-04 01:47:50|13832.9|13712.9|13833.37|13713.37|13833.37|13713.37|13832.9|13712.9|9
1625363280000|2021-07-04 01:48:00|13833.53|13713.53|13831.82|13711.82|13833.53|13713.53|13831.82|13711.82|10
1625363290000|2021-07-04 01:48:10|13831.94|13711.94|13831.42|13711.42|13832.07|13712.07|13831.4|13711.4|7
1625363300000|2021-07-04 01:48:20|13831.08|13711.08|13830.8|13710.8|13831.53|13711.53|13830.64|13710.64|10
1625363310000|2021-07-04 01:48:30|13830.37|13710.37|13830.52|13710.52|13830.73|13710.73|13830.37|13710.37|10
1625363320000|2021-07-04 01:48:40|13831.37|13711.37|13832.27|13712.27|13832.27|13712.27|13831.37|13711.37|9
1625363330000|2021-07-04 01:48:50|13832.58|13712.58|13830.67|13710.67|13832.84|13712.84|13830.64|13710.64|9
1625363340000|2021-07-04 01:49:00|13830.85|13710.85|13831.05|13711.05|13831.1|13711.1|13830.58|13710.58|9
1625363350000|2021-07-04 01:49:10|13829.55|13709.55|13822.57|13702.57|13829.55|13709.55|13822.57|13702.57|10
1625363360000|2021-07-04 01:49:20|13822.45|13702.45|13822.36|13702.36|13822.45|13702.45|13821.92|13701.92|9
1625363370000|2021-07-04 01:49:30|13822.18|13702.18|13821.15|13701.15|13822.37|13702.37|13820.86|13700.86|10
1625363380000|2021-07-04 01:49:40|13821.01|13701.01|13820.62|13700.62|13821.12|13701.12|13820.33|13700.33|10
1625363390000|2021-07-04 01:49:50|13821.23|13701.23|13824.04|13704.04|13824.09|13704.09|13821.23|13701.23|10
1625363400000|2021-07-04 01:50:00|13824.51|13704.51|13822.21|13702.21|13824.66|13704.66|13822.21|13702.21|10
1625363410000|2021-07-04 01:50:10|13821.92|13701.92|13817.82|13697.82|13821.92|13701.92|13817.72|13697.72|10
1625363420000|2021-07-04 01:50:20|13817.72|13697.72|13815.98|13695.98|13817.72|13697.72|13815.93|13695.93|9
1625363430000|2021-07-04 01:50:30|13815.76|13695.76|13815.15|13695.15|13815.84|13695.84|13815.15|13695.15|9
1625363440000|2021-07-04 01:50:40|13815.12|13695.12|13815.16|13695.16|13815.76|13695.76|13814.81|13694.81|10
1625363450000|2021-07-04 01:50:50|13815.17|13695.17|13814.26|13694.26|13815.17|13695.17|13814.02|13694.02|10
1625363460000|2021-07-04 01:51:00|13813.31|13693.31|13813.21|13693.21|13813.37|13693.37|13813.01|13693.01|9
1625363470000|2021-07-04 01:51:10|13813.19|13693.19|13814.3|13694.3|13814.64|13694.64|13812.78|13692.78|10
1625363480000|2021-07-04 01:51:20|13814.4|13694.4|13815.56|13695.56|13815.9|13695.9|13814.4|13694.4|10
1625363490000|2021-07-04 01:51:30|13815.68|13695.68|13815.49|13695.49|13815.69|13695.69|13815.01|13695.01|10
1625363500000|2021-07-04 01:51:40|13815.54|13695.54|13814.94|13694.94|13815.54|13695.54|13814.88|13694.88|10
1625363510000|2021-07-04 01:51:50|13815.02|13695.02|13815.36|13695.36|13815.74|13695.74|13814.5|13694.5|9
1625363520000|2021-07-04 01:52:00|13815.05|13695.05|13814.16|13694.16|13815.05|13695.05|13813.75|13693.75|10
1625363530000|2021-07-04 01:52:10|13814.19|13694.19|13809.79|13689.79|13814.19|13694.19|13809.79|13689.79|10
1625363540000|2021-07-04 01:52:20|13809.68|13689.68|13805.3|13685.3|13809.68|13689.68|13805.3|13685.3|10
1625363550000|2021-07-04 01:52:30|13805.47|13685.47|13806.79|13686.79|13806.79|13686.79|13805.47|13685.47|10
1625363560000|2021-07-04 01:52:40|13806.77|13686.77|13806.87|13686.87|13806.97|13686.97|13806.52|13686.52|9
1625363570000|2021-07-04 01:52:50|13806.76|13686.76|13807.03|13687.03|13807.15|13687.15|13806.73|13686.73|9
1625363580000|2021-07-04 01:53:00|13807.28|13687.28|13806.65|13686.65|13807.34|13687.34|13806.65|13686.65|10
1625363590000|2021-07-04 01:53:10|13806.13|13686.13|13805.25|13685.25|13806.18|13686.18|13805.23|13685.23|10
1625363600000|2021-07-04 01:53:20|13805.23|13685.23|13804.84|13684.84|13805.23|13685.23|13804.58|13684.58|10
1625363610000|2021-07-04 01:53:30|13804.85|13684.85|13802.58|13682.58|13805.17|13685.17|13802.58|13682.58|9
1625363620000|2021-07-04 01:53:40|13802.55|13682.55|13802.92|13682.92|13803.11|13683.11|13802.27|13682.27|9
1625363630000|2021-07-04 01:53:50|13802.69|13682.69|13800.55|13680.55|13802.82|13682.82|13800.55|13680.55|10
1625363640000|2021-07-04 01:54:00|13800.56|13680.56|13800.84|13680.84|13801.04|13681.04|13800.14|13680.14|9
1625363650000|2021-07-04 01:54:10|13800.65|13680.65|13798.6|13678.6|13800.65|13680.65|13798.45|13678.45|9
1625363660000|2021-07-04 01:54:20|13798.49|13678.49|13798.76|13678.76|13799.29|13679.29|13798.18|13678.18|10
1625363670000|2021-07-04 01:54:30|13797.65|13677.65|13798.53|13678.53|13798.57|13678.57|13797.65|13677.65|8
1625363680000|2021-07-04 01:54:40|13798.5|13678.5|13796.86|13676.86|13798.5|13678.5|13796.86|13676.86|9
1625363690000|2021-07-04 01:54:50|13797.14|13677.14|13797.41|13677.41|13797.51|13677.51|13796.84|13676.84|9
1625363700000|2021-07-04 01:55:00|13797.85|13677.85|13797|13677|13798.13|13678.13|13796.99|13676.99|9
1625363710000|2021-07-04 01:55:10|13797.18|13677.18|13797.02|13677.02|13798.28|13678.28|13797.02|13677.02|10
1625363720000|2021-07-04 01:55:20|13796.68|13676.68|13796.61|13676.61|13796.8|13676.8|13796.61|13676.61|9
1625363730000|2021-07-04 01:55:30|13796.71|13676.71|13797.45|13677.45|13797.45|13677.45|13796.71|13676.71|9
1625363740000|2021-07-04 01:55:40|13797.67|13677.67|13797.36|13677.36|13797.68|13677.68|13797.34|13677.34|10
1625363750000|2021-07-04 01:55:50|13797.47|13677.47|13797.94|13677.94|13797.94|13677.94|13797.09|13677.09|8
1625363760000|2021-07-04 01:56:00|13797.12|13677.12|13796.63|13676.63|13797.68|13677.68|13796.63|13676.63|9
1625363770000|2021-07-04 01:56:10|13796.07|13676.07|13793.32|13673.32|13796.07|13676.07|13793.32|13673.32|10
1625363780000|2021-07-04 01:56:20|13793.16|13673.16|13792.39|13672.39|13793.16|13673.16|13792.39|13672.39|9
1625363790000|2021-07-04 01:56:30|13792.11|13672.11|13790.51|13670.51|13792.35|13672.35|13790.51|13670.51|9
1625363800000|2021-07-04 01:56:40|13789.99|13669.99|13786.32|13666.32|13789.99|13669.99|13786.3|13666.3|10
1625363810000|2021-07-04 01:56:50|13783.82|13663.82|13782.99|13662.99|13783.82|13663.82|13782.04|13662.04|10
1625363820000|2021-07-04 01:57:00|13782.7|13662.7|13781.08|13661.08|13782.7|13662.7|13781.08|13661.08|10
1625363830000|2021-07-04 01:57:10|13780.66|13660.66|13781.1|13661.1|13781.1|13661.1|13780.17|13660.17|10
1625363840000|2021-07-04 01:57:20|13781.11|13661.11|13781.45|13661.45|13781.66|13661.66|13780.71|13660.71|10
1625363850000|2021-07-04 01:57:30|13781.51|13661.51|13782.05|13662.05|13782.21|13662.21|13781.51|13661.51|9
1625363860000|2021-07-04 01:57:40|13782.18|13662.18|13781.93|13661.93|13782.22|13662.22|13781.63|13661.63|10
1625363870000|2021-07-04 01:57:50|13782.09|13662.09|13783.53|13663.53|13783.53|13663.53|13782.09|13662.09|10
1625363880000|2021-07-04 01:58:00|13783.58|13663.58|13786.64|13666.64|13786.66|13666.66|13783.58|13663.58|9
1625363890000|2021-07-04 01:58:10|13786.59|13666.59|13789.04|13669.04|13789.04|13669.04|13786.59|13666.59|10
1625363900000|2021-07-04 01:58:20|13789.29|13669.29|13790.06|13670.06|13790.39|13670.39|13788.98|13668.98|10
1625363910000|2021-07-04 01:58:30|13790.46|13670.46|13791.75|13671.75|13791.78|13671.78|13790.46|13670.46|10
1625363920000|2021-07-04 01:58:40|13791.26|13671.26|13791.9|13671.9|13792.09|13672.09|13791.26|13671.26|10
1625363930000|2021-07-04 01:58:50|13793.1|13673.1|13790.25|13670.25|13793.1|13673.1|13790.25|13670.25|10
1625363940000|2021-07-04 01:59:00|13789.76|13669.76|13786.54|13666.54|13789.78|13669.78|13786.54|13666.54|10
1625363950000|2021-07-04 01:59:10|13786.11|13666.11|13784.78|13664.78|13786.4|13666.4|13784.78|13664.78|10
1625363960000|2021-07-04 01:59:20|13783.86|13663.86|13784|13664|13784.43|13664.43|13783.66|13663.66|10
1625363970000|2021-07-04 01:59:30|13784.02|13664.02|13784.92|13664.92|13785.11|13665.11|13783.22|13663.22|9
1625363980000|2021-07-04 01:59:40|13785.55|13665.55|13785.32|13665.32|13785.55|13665.55|13785.32|13665.32|7
1625363990000|2021-07-04 01:59:50|13785.3|13665.3|13785.58|13665.58|13785.89|13665.89|13784.96|13664.96|10
1625364000000|2021-07-04 02:00:00|13785.57|13665.57|13781.6|13661.6|13785.57|13665.57|13781.48|13661.48|9
1625364010000|2021-07-04 02:00:10|13781.24|13661.24|13781.33|13661.33|13781.48|13661.48|13780.78|13660.78|10
1625364020000|2021-07-04 02:00:20|13781.36|13661.36|13781.39|13661.39|13782.03|13662.03|13780.95|13660.95|10
1625364030000|2021-07-04 02:00:30|13780.49|13660.49|13777.88|13657.88|13780.49|13660.49|13777.88|13657.88|10
1625364040000|2021-07-04 02:00:40|13777.7|13657.7|13774.08|13654.08|13777.7|13657.7|13774.08|13654.08|10
1625364050000|2021-07-04 02:00:50|13773.94|13653.94|13769.27|13649.27|13773.97|13653.97|13769.27|13649.27|10
1625364060000|2021-07-04 02:01:00|13768.61|13648.61|13765.7|13645.7|13768.61|13648.61|13765.7|13645.7|10
1625364070000|2021-07-04 02:01:10|13765.13|13645.13|13761.71|13641.71|13765.13|13645.13|13761.66|13641.66|10
1625364080000|2021-07-04 02:01:20|13761.48|13641.48|13761.26|13641.26|13761.48|13641.48|13760.37|13640.37|10
1625364090000|2021-07-04 02:01:30|13761.4|13641.4|13762.89|13642.89|13762.98|13642.98|13761.4|13641.4|10
1625364100000|2021-07-04 02:01:40|13763.52|13643.52|13764.38|13644.38|13764.94|13644.94|13763.52|13643.52|9
1625364110000|2021-07-04 02:01:50|13764.35|13644.35|13764.34|13644.34|13764.95|13644.95|13764.31|13644.31|10
1625364120000|2021-07-04 02:02:00|13764.45|13644.45|13765.1|13645.1|13765.23|13645.23|13764.14|13644.14|9
1625364130000|2021-07-04 02:02:10|13765.47|13645.47|13766.06|13646.06|13766.15|13646.15|13765.08|13645.08|10
1625364140000|2021-07-04 02:02:20|13765.91|13645.91|13764.99|13644.99|13765.91|13645.91|13764.99|13644.99|10
1625364150000|2021-07-04 02:02:30|13764.94|13644.94|13767.1|13647.1|13767.1|13647.1|13764.94|13644.94|10
1625364160000|2021-07-04 02:02:40|13767.32|13647.32|13767.71|13647.71|13768.4|13648.4|13767.29|13647.29|10
1625364170000|2021-07-04 02:02:50|13767.73|13647.73|13767.67|13647.67|13768.04|13648.04|13766.71|13646.71|10
1625364180000|2021-07-04 02:03:00|13767.38|13647.38|13766.9|13646.9|13767.38|13647.38|13766.77|13646.77|9
1625364190000|2021-07-04 02:03:10|13766.94|13646.94|13767.58|13647.58|13768.07|13648.07|13766.92|13646.92|9
1625364200000|2021-07-04 02:03:20|13767.23|13647.23|13767.89|13647.89|13767.89|13647.89|13767.23|13647.23|10
1625364210000|2021-07-04 02:03:30|13767.99|13647.99|13767.13|13647.13|13767.99|13647.99|13767.09|13647.09|9
1625364220000|2021-07-04 02:03:40|13766.97|13646.97|13766.87|13646.87|13767.31|13647.31|13766.84|13646.84|10
1625364230000|2021-07-04 02:03:50|13766.79|13646.79|13766.87|13646.87|13766.9|13646.9|13766.59|13646.59|7
1625364240000|2021-07-04 02:04:00|13767.03|13647.03|13768.97|13648.97|13768.97|13648.97|13766.67|13646.67|10
1625364250000|2021-07-04 02:04:10|13769.56|13649.56|13772.59|13652.59|13772.59|13652.59|13769.56|13649.56|10
1625364260000|2021-07-04 02:04:20|13773.42|13653.42|13773.94|13653.94|13774.29|13654.29|13773.42|13653.42|9
1625364270000|2021-07-04 02:04:30|13774.2|13654.2|13775.83|13655.83|13775.83|13655.83|13773.62|13653.62|10
1625364280000|2021-07-04 02:04:40|13775.86|13655.86|13779.06|13659.06|13779.06|13659.06|13775.86|13655.86|10
1625364290000|2021-07-04 02:04:50|13779.78|13659.78|13779.45|13659.45|13780.14|13660.14|13779.4|13659.4|9
1625364300000|2021-07-04 02:05:00|13779.75|13659.75|13781.68|13661.68|13781.68|13661.68|13779.75|13659.75|10
1625364310000|2021-07-04 02:05:10|13781.57|13661.57|13781.32|13661.32|13781.59|13661.59|13781.21|13661.21|9
1625364320000|2021-07-04 02:05:20|13781.56|13661.56|13784.04|13664.04|13784.04|13664.04|13781.56|13661.56|10
1625364330000|2021-07-04 02:05:30|13784.07|13664.07|13785.09|13665.09|13785.12|13665.12|13784.07|13664.07|9
1625364340000|2021-07-04 02:05:40|13785.2|13665.2|13785.38|13665.38|13785.83|13665.83|13785|13665|8
1625364350000|2021-07-04 02:05:50|13785.26|13665.26|13787.13|13667.13|13787.13|13667.13|13785.26|13665.26|8
1625364360000|2021-07-04 02:06:00|13787.37|13667.37|13788.63|13668.63|13788.84|13668.84|13787.37|13667.37|10
1625364370000|2021-07-04 02:06:10|13788.95|13668.95|13787.82|13667.82|13788.95|13668.95|13787.82|13667.82|9
1625364380000|2021-07-04 02:06:20|13787.84|13667.84|13792.49|13672.49|13792.49|13672.49|13787.84|13667.84|10
1625364390000|2021-07-04 02:06:30|13792.3|13672.3|13793.4|13673.4|13793.4|13673.4|13792.22|13672.22|8
1625364400000|2021-07-04 02:06:40|13794.71|13674.71|13796.14|13676.14|13796.14|13676.14|13794.61|13674.61|9
1625364410000|2021-07-04 02:06:50|13796.69|13676.69|13800.79|13680.79|13800.79|13680.79|13796.69|13676.69|10
1625364420000|2021-07-04 02:07:00|13801.88|13681.88|13806.39|13686.39|13806.39|13686.39|13801.88|13681.88|10
1625364430000|2021-07-04 02:07:10|13805.62|13685.62|13806.97|13686.97|13807.19|13687.19|13805.62|13685.62|10
1625364440000|2021-07-04 02:07:20|13807.25|13687.25|13809.05|13689.05|13809.05|13689.05|13807.25|13687.25|10
1625364450000|2021-07-04 02:07:30|13809.23|13689.23|13811.99|13691.99|13811.99|13691.99|13809.23|13689.23|10
1625364460000|2021-07-04 02:07:40|13812.2|13692.2|13813.77|13693.77|13814.41|13694.41|13812.2|13692.2|10
1625364470000|2021-07-04 02:07:50|13813.98|13693.98|13813.61|13693.61|13813.98|13693.98|13813.38|13693.38|8
1625364480000|2021-07-04 02:08:00|13813.77|13693.77|13815.98|13695.98|13815.98|13695.98|13813.77|13693.77|9
1625364490000|2021-07-04 02:08:10|13815.79|13695.79|13815.61|13695.61|13815.8|13695.8|13815.51|13695.51|8
1625364500000|2021-07-04 02:08:20|13815.73|13695.73|13815.16|13695.16|13815.73|13695.73|13815.15|13695.15|10
1625364510000|2021-07-04 02:08:30|13815.43|13695.43|13815.63|13695.63|13815.63|13695.63|13815.29|13695.29|8
1625364520000|2021-07-04 02:08:40|13815.89|13695.89|13817.43|13697.43|13817.43|13697.43|13815.89|13695.89|10
1625364530000|2021-07-04 02:08:50|13817.4|13697.4|13817.83|13697.83|13817.92|13697.92|13816.99|13696.99|10
1625364540000|2021-07-04 02:09:00|13817.89|13697.89|13817.26|13697.26|13817.89|13697.89|13817.26|13697.26|9
1625364550000|2021-07-04 02:09:10|13816.05|13696.05|13815.02|13695.02|13816.35|13696.35|13814.37|13694.37|10
1625364560000|2021-07-04 02:09:20|13814.69|13694.69|13812.61|13692.61|13814.69|13694.69|13812.52|13692.52|9
1625364570000|2021-07-04 02:09:30|13812.45|13692.45|13811.05|13691.05|13812.59|13692.59|13811.05|13691.05|10
1625364580000|2021-07-04 02:09:40|13810.91|13690.91|13809.79|13689.79|13810.91|13690.91|13809.68|13689.68|10
1625364590000|2021-07-04 02:09:50|13809.65|13689.65|13808.06|13688.06|13810.12|13690.12|13808.06|13688.06|9
1625364600000|2021-07-04 02:10:00|13807.98|13687.98|13807.6|13687.6|13807.98|13687.98|13807.24|13687.24|10
1625364610000|2021-07-04 02:10:10|13807.32|13687.32|13808.88|13688.88|13808.88|13688.88|13807.3|13687.3|10
1625364620000|2021-07-04 02:10:20|13809.07|13689.07|13812.24|13692.24|13812.24|13692.24|13809.07|13689.07|10
1625364630000|2021-07-04 02:10:30|13811.99|13691.99|13813.24|13693.24|13813.24|13693.24|13811.96|13691.96|10
1625364640000|2021-07-04 02:10:40|13813.48|13693.48|13815.65|13695.65|13815.65|13695.65|13813.48|13693.48|10
1625364650000|2021-07-04 02:10:50|13815.29|13695.29|13815.78|13695.78|13815.78|13695.78|13814.9|13694.9|10
1625364660000|2021-07-04 02:11:00|13815.14|13695.14|13815.32|13695.32|13815.8|13695.8|13815.14|13695.14|8
1625364670000|2021-07-04 02:11:10|13815.29|13695.29|13815.73|13695.73|13816.04|13696.04|13814.98|13694.98|10
1625364680000|2021-07-04 02:11:20|13815.71|13695.71|13815.53|13695.53|13815.79|13695.79|13815.43|13695.43|9
1625364690000|2021-07-04 02:11:30|13815.54|13695.54|13815.56|13695.56|13815.87|13695.87|13815.49|13695.49|10
1625364700000|2021-07-04 02:11:40|13814.6|13694.6|13817.03|13697.03|13817.03|13697.03|13814.22|13694.22|10
1625364710000|2021-07-04 02:11:50|13817.39|13697.39|13819.75|13699.75|13819.75|13699.75|13817.39|13697.39|10
1625364720000|2021-07-04 02:12:00|13819.83|13699.83|13822.06|13702.06|13822.06|13702.06|13819.83|13699.83|10
1625364730000|2021-07-04 02:12:10|13822.15|13702.15|13821.64|13701.64|13822.15|13702.15|13821.64|13701.64|10
1625364740000|2021-07-04 02:12:20|13821.53|13701.53|13822.04|13702.04|13822.04|13702.04|13820.69|13700.69|10
1625364750000|2021-07-04 02:12:30|13822.21|13702.21|13824.25|13704.25|13824.25|13704.25|13822.21|13702.21|10
1625364760000|2021-07-04 02:12:40|13823.44|13703.44|13823.54|13703.54|13824.04|13704.04|13823.35|13703.35|10
1625364770000|2021-07-04 02:12:50|13824.19|13704.19|13825.36|13705.36|13825.36|13705.36|13824.19|13704.19|9
1625364780000|2021-07-04 02:13:00|13825.38|13705.38|13829.54|13709.54|13829.54|13709.54|13824.69|13704.69|10
1625364790000|2021-07-04 02:13:10|13830.97|13710.97|13835.13|13715.13|13835.13|13715.13|13829.87|13709.87|10
1625364800000|2021-07-04 02:13:20|13835.55|13715.55|13837.7|13717.7|13837.77|13717.77|13835.55|13715.55|9
1625364810000|2021-07-04 02:13:30|13837.89|13717.89|13840.56|13720.56|13840.56|13720.56|13837.89|13717.89|9
1625364820000|2021-07-04 02:13:40|13840.88|13720.88|13839.22|13719.22|13841.14|13721.14|13839.22|13719.22|10
1625364830000|2021-07-04 02:13:50|13838.78|13718.78|13836.41|13716.41|13838.78|13718.78|13835.94|13715.94|10
1625364840000|2021-07-04 02:14:00|13836.46|13716.46|13835.27|13715.27|13836.7|13716.7|13835.27|13715.27|10
1625364850000|2021-07-04 02:14:10|13834.96|13714.96|13831.34|13711.34|13834.96|13714.96|13831.34|13711.34|9
1625364860000|2021-07-04 02:14:20|13831.3|13711.3|13829.67|13709.67|13831.3|13711.3|13829.67|13709.67|10
1625364870000|2021-07-04 02:14:30|13829.83|13709.83|13830.92|13710.92|13831.21|13711.21|13829.83|13709.83|10
1625364880000|2021-07-04 02:14:40|13830.25|13710.25|13831.42|13711.42|13831.52|13711.52|13830.25|13710.25|10
1625364890000|2021-07-04 02:14:50|13831.44|13711.44|13833.13|13713.13|13834.01|13714.01|13831.44|13711.44|10
1625364900000|2021-07-04 02:15:00|13833.28|13713.28|13834.16|13714.16|13834.32|13714.32|13833.21|13713.21|10
1625364910000|2021-07-04 02:15:10|13834.08|13714.08|13833.86|13713.86|13834.08|13714.08|13833.71|13713.71|9
1625364920000|2021-07-04 02:15:20|13832.97|13712.97|13833.01|13713.01|13833.15|13713.15|13832.87|13712.87|8
1625364930000|2021-07-04 02:15:30|13833.09|13713.09|13833.63|13713.63|13833.63|13713.63|13832.62|13712.62|10
1625364940000|2021-07-04 02:15:40|13833.58|13713.58|13834.6|13714.6|13834.6|13714.6|13833.58|13713.58|10
1625364950000|2021-07-04 02:15:50|13834.59|13714.59|13833.16|13713.16|13835.31|13715.31|13833.16|13713.16|10
1625364960000|2021-07-04 02:16:00|13833.56|13713.56|13833.8|13713.8|13833.92|13713.92|13833.56|13713.56|10
1625364970000|2021-07-04 02:16:10|13833.78|13713.78|13833.1|13713.1|13833.94|13713.94|13833.1|13713.1|8
1625364980000|2021-07-04 02:16:20|13832.98|13712.98|13831.75|13711.75|13832.98|13712.98|13831.75|13711.75|10
1625364990000|2021-07-04 02:16:30|13831.17|13711.17|13833.39|13713.39|13833.39|13713.39|13831.12|13711.12|10
1625365000000|2021-07-04 02:16:40|13833.51|13713.51|13835.44|13715.44|13835.44|13715.44|13833.51|13713.51|9
1625365010000|2021-07-04 02:16:50|13834.49|13714.49|13834.96|13714.96|13834.97|13714.97|13834.39|13714.39|9
1625365020000|2021-07-04 02:17:00|13835.29|13715.29|13837.55|13717.55|13837.55|13717.55|13835.08|13715.08|10
1625365030000|2021-07-04 02:17:10|13837.92|13717.92|13838.99|13718.99|13838.99|13718.99|13837.7|13717.7|8
1625365040000|2021-07-04 02:17:20|13839.03|13719.03|13841.32|13721.32|13841.32|13721.32|13838.64|13718.64|10
1625365050000|2021-07-04 02:17:30|13841.75|13721.75|13844.4|13724.4|13844.4|13724.4|13841.75|13721.75|10
1625365060000|2021-07-04 02:17:40|13844.42|13724.42|13845.05|13725.05|13845.18|13725.18|13844.39|13724.39|8
1625365070000|2021-07-04 02:17:50|13845.37|13725.37|13846.85|13726.85|13847.63|13727.63|13845.37|13725.37|10
1625365080000|2021-07-04 02:18:00|13846.83|13726.83|13846.38|13726.38|13847.13|13727.13|13846.08|13726.08|10
1625365090000|2021-07-04 02:18:10|13846.29|13726.29|13844.46|13724.46|13846.29|13726.29|13844.46|13724.46|9
1625365100000|2021-07-04 02:18:20|13845.01|13725.01|13844.8|13724.8|13845.19|13725.19|13844.8|13724.8|10
1625365110000|2021-07-04 02:18:30|13844.1|13724.1|13843.73|13723.73|13844.54|13724.54|13843.34|13723.34|10
1625365120000|2021-07-04 02:18:40|13844.13|13724.13|13845.07|13725.07|13845.07|13725.07|13844.13|13724.13|9
1625365130000|2021-07-04 02:18:50|13844.43|13724.43|13846.02|13726.02|13846.19|13726.19|13844.43|13724.43|10
1625365140000|2021-07-04 02:19:00|13845.94|13725.94|13846.35|13726.35|13846.39|13726.39|13845.51|13725.51|10
1625365150000|2021-07-04 02:19:10|13847.88|13727.88|13848.94|13728.94|13848.94|13728.94|13847.88|13727.88|9
1625365160000|2021-07-04 02:19:20|13849.15|13729.15|13849.22|13729.22|13849.49|13729.49|13848.95|13728.95|8
1625365170000|2021-07-04 02:19:30|13849.18|13729.18|13849.23|13729.23|13849.54|13729.54|13849.13|13729.13|10
1625365180000|2021-07-04 02:19:40|13849.71|13729.71|13850.04|13730.04|13850.04|13730.04|13849.12|13729.12|10
1625365190000|2021-07-04 02:19:50|13849.7|13729.7|13849.38|13729.38|13849.82|13729.82|13848.96|13728.96|10
1625365200000|2021-07-04 02:20:00|13849.37|13729.37|13848.28|13728.28|13849.38|13729.38|13848.24|13728.24|9
1625365210000|2021-07-04 02:20:10|13848.27|13728.27|13847.35|13727.35|13848.33|13728.33|13847.33|13727.33|10
1625365220000|2021-07-04 02:20:20|13847.26|13727.26|13847.95|13727.95|13847.95|13727.95|13847.23|13727.23|9
1625365230000|2021-07-04 02:20:30|13847.93|13727.93|13848.51|13728.51|13848.69|13728.69|13847.93|13727.93|9
1625365240000|2021-07-04 02:20:40|13849.03|13729.03|13849.18|13729.18|13849.18|13729.18|13849.03|13729.03|9
1625365250000|2021-07-04 02:20:50|13849.1|13729.1|13849.75|13729.75|13850.03|13730.03|13849.1|13729.1|7
1625365260000|2021-07-04 02:21:00|13849.66|13729.66|13848.13|13728.13|13849.66|13729.66|13848.13|13728.13|10
1625365270000|2021-07-04 02:21:10|13847.68|13727.68|13846.42|13726.42|13847.91|13727.91|13846.42|13726.42|9
1625365280000|2021-07-04 02:21:20|13846.14|13726.14|13844.99|13724.99|13846.24|13726.24|13844.99|13724.99|10
1625365290000|2021-07-04 02:21:30|13844.87|13724.87|13844.39|13724.39|13844.87|13724.87|13843.98|13723.98|10
1625365300000|2021-07-04 02:21:40|13844.5|13724.5|13843.99|13723.99|13844.5|13724.5|13843.85|13723.85|10
1625365310000|2021-07-04 02:21:50|13843.92|13723.92|13844.09|13724.09|13844.12|13724.12|13843.65|13723.65|8
1625365320000|2021-07-04 02:22:00|13844.03|13724.03|13844.18|13724.18|13844.18|13724.18|13843.43|13723.43|9
1625365330000|2021-07-04 02:22:10|13844.27|13724.27|13845|13725|13845|13725|13843.83|13723.83|9
1625365340000|2021-07-04 02:22:20|13845.18|13725.18|13843.72|13723.72|13845.42|13725.42|13843.72|13723.72|10
1625365350000|2021-07-04 02:22:30|13843.54|13723.54|13841.8|13721.8|13843.54|13723.54|13841.8|13721.8|10
1625365360000|2021-07-04 02:22:40|13841.87|13721.87|13844.19|13724.19|13844.19|13724.19|13841.69|13721.69|8
1625365370000|2021-07-04 02:22:50|13844.2|13724.2|13843.38|13723.38|13844.84|13724.84|13843.38|13723.38|10
1625365380000|2021-07-04 02:23:00|13843.47|13723.47|13843.85|13723.85|13843.92|13723.92|13843.47|13723.47|9
1625365390000|2021-07-04 02:23:10|13843.98|13723.98|13844.22|13724.22|13844.42|13724.42|13843.76|13723.76|9
1625365400000|2021-07-04 02:23:20|13844.21|13724.21|13843.14|13723.14|13844.21|13724.21|13843.14|13723.14|9
1625365410000|2021-07-04 02:23:30|13842.5|13722.5|13842.54|13722.54|13842.85|13722.85|13842.5|13722.5|8
1625365420000|2021-07-04 02:23:40|13842.55|13722.55|13842.21|13722.21|13842.55|13722.55|13841.91|13721.91|8
1625365430000|2021-07-04 02:23:50|13841.44|13721.44|13841.2|13721.2|13841.44|13721.44|13841.12|13721.12|8
1625365440000|2021-07-04 02:24:00|13841.15|13721.15|13839.79|13719.79|13841.15|13721.15|13839.78|13719.78|9
1625365450000|2021-07-04 02:24:10|13839.53|13719.53|13838.9|13718.9|13839.53|13719.53|13838.9|13718.9|7
1625365460000|2021-07-04 02:24:20|13838.88|13718.88|13839.58|13719.58|13839.71|13719.71|13838.7|13718.7|6
1625365470000|2021-07-04 02:24:30|13839.55|13719.55|13839.47|13719.47|13839.65|13719.65|13839.47|13719.47|8
1625365480000|2021-07-04 02:24:40|13839.45|13719.45|13839.03|13719.03|13839.49|13719.49|13839.03|13719.03|5
1625365490000|2021-07-04 02:24:50|13839.01|13719.01|13836.23|13716.23|13839.01|13719.01|13836.09|13716.09|9
1625365500000|2021-07-04 02:25:00|13836.26|13716.26|13836.5|13716.5|13836.55|13716.55|13835.58|13715.58|9
1625365510000|2021-07-04 02:25:10|13836.68|13716.68|13835.06|13715.06|13837.26|13717.26|13834.93|13714.93|9
1625365520000|2021-07-04 02:25:20|13835.03|13715.03|13835.17|13715.17|13835.5|13715.5|13834.81|13714.81|9
1625365530000|2021-07-04 02:25:30|13835.3|13715.3|13837.43|13717.43|13837.43|13717.43|13835.3|13715.3|9
1625365540000|2021-07-04 02:25:40|13837.81|13717.81|13837.62|13717.62|13837.89|13717.89|13837.32|13717.32|10
1625365550000|2021-07-04 02:25:50|13837.53|13717.53|13836.96|13716.96|13837.64|13717.64|13836.91|13716.91|8
1625365560000|2021-07-04 02:26:00|13836.95|13716.95|13841.66|13721.66|13841.66|13721.66|13836.95|13716.95|10
1625365570000|2021-07-04 02:26:10|13841.48|13721.48|13841.37|13721.37|13842.42|13722.42|13841.37|13721.37|10
1625365580000|2021-07-04 02:26:20|13841.36|13721.36|13841.94|13721.94|13841.94|13721.94|13841.15|13721.15|7
1625365590000|2021-07-04 02:26:30|13841.91|13721.91|13842.28|13722.28|13842.38|13722.38|13841.91|13721.91|9
1625365600000|2021-07-04 02:26:40|13842.19|13722.19|13841.21|13721.21|13842.19|13722.19|13841.21|13721.21|9
1625365610000|2021-07-04 02:26:50|13841.13|13721.13|13841.05|13721.05|13841.13|13721.13|13840.62|13720.62|9
1625365620000|2021-07-04 02:27:00|13841.09|13721.09|13842.63|13722.63|13842.63|13722.63|13841.05|13721.05|10
1625365630000|2021-07-04 02:27:10|13842.74|13722.74|13842.16|13722.16|13843.16|13723.16|13842.14|13722.14|9
1625365640000|2021-07-04 02:27:20|13842.18|13722.18|13840.63|13720.63|13842.18|13722.18|13840.63|13720.63|10
1625365650000|2021-07-04 02:27:30|13840.33|13720.33|13840.11|13720.11|13840.43|13720.43|13839.9|13719.9|10
1625365660000|2021-07-04 02:27:40|13840.02|13720.02|13839.16|13719.16|13840.02|13720.02|13839.16|13719.16|9
1625365670000|2021-07-04 02:27:50|13838.96|13718.96|13838.68|13718.68|13839.54|13719.54|13838.68|13718.68|10
1625365680000|2021-07-04 02:28:00|13838.61|13718.61|13838.56|13718.56|13838.63|13718.63|13838.3|13718.3|9
1625365690000|2021-07-04 02:28:10|13838.33|13718.33|13837.92|13717.92|13838.42|13718.42|13837.92|13717.92|8
1625365700000|2021-07-04 02:28:20|13837.79|13717.79|13838.16|13718.16|13838.91|13718.91|13837.79|13717.79|9
1625365710000|2021-07-04 02:28:30|13838.05|13718.05|13837.96|13717.96|13838.19|13718.19|13837.78|13717.78|9
1625365720000|2021-07-04 02:28:40|13837.99|13717.99|13838.52|13718.52|13838.61|13718.61|13837.76|13717.76|10
1625365730000|2021-07-04 02:28:50|13838.51|13718.51|13839.39|13719.39|13839.47|13719.47|13838.39|13718.39|9
1625365740000|2021-07-04 02:29:00|13839.52|13719.52|13840.61|13720.61|13840.61|13720.61|13839.52|13719.52|9
1625365750000|2021-07-04 02:29:10|13840.95|13720.95|13841.07|13721.07|13841.19|13721.19|13840.95|13720.95|9
1625365760000|2021-07-04 02:29:20|13841.24|13721.24|13841.51|13721.51|13841.51|13721.51|13841.08|13721.08|8
1625365770000|2021-07-04 02:29:30|13841.38|13721.38|13841.86|13721.86|13841.86|13721.86|13841.26|13721.26|8
1625365780000|2021-07-04 02:29:40|13841.9|13721.9|13845.16|13725.16|13845.16|13725.16|13841.9|13721.9|9
1625365790000|2021-07-04 02:29:50|13846.18|13726.18|13847.84|13727.84|13847.84|13727.84|13846.18|13726.18|9
1625365800000|2021-07-04 02:30:00|13848.04|13728.04|13847.81|13727.81|13848.23|13728.23|13847.79|13727.79|9
1625365810000|2021-07-04 02:30:10|13847.95|13727.95|13847.4|13727.4|13847.95|13727.95|13847.32|13727.32|9
1625365820000|2021-07-04 02:30:20|13847.5|13727.5|13846.48|13726.48|13847.75|13727.75|13846.44|13726.44|9
1625365830000|2021-07-04 02:30:30|13846.49|13726.49|13846.69|13726.69|13846.69|13726.69|13846.49|13726.49|8
1625365840000|2021-07-04 02:30:40|13846.68|13726.68|13845.58|13725.58|13846.78|13726.78|13845.49|13725.49|9
1625365850000|2021-07-04 02:30:50|13845.84|13725.84|13847.3|13727.3|13847.3|13727.3|13845.4|13725.4|10
1625365860000|2021-07-04 02:31:00|13847.33|13727.33|13847.91|13727.91|13847.96|13727.96|13847.33|13727.33|9
1625365870000|2021-07-04 02:31:10|13848.78|13728.78|13853.51|13733.51|13853.51|13733.51|13848.78|13728.78|10
1625365880000|2021-07-04 02:31:20|13854.48|13734.48|13861.92|13741.92|13861.92|13741.92|13854.48|13734.48|10
1625365890000|2021-07-04 02:31:30|13862.98|13742.98|13866.51|13746.51|13866.51|13746.51|13862.98|13742.98|10
1625365900000|2021-07-04 02:31:40|13866.82|13746.82|13869.39|13749.39|13869.66|13749.66|13866.82|13746.82|10
1625365910000|2021-07-04 02:31:50|13869.58|13749.58|13870.06|13750.06|13871.04|13751.04|13869.13|13749.13|9
1625365920000|2021-07-04 02:32:00|13870.37|13750.37|13869.72|13749.72|13870.89|13750.89|13869.72|13749.72|10
1625365930000|2021-07-04 02:32:10|13870.58|13750.58|13870.77|13750.77|13872.05|13752.05|13869.89|13749.89|10
1625365940000|2021-07-04 02:32:20|13870.28|13750.28|13868.56|13748.56|13870.28|13750.28|13868.56|13748.56|9
1625365950000|2021-07-04 02:32:30|13868.52|13748.52|13868.76|13748.76|13868.76|13748.76|13868.22|13748.22|9
1625365960000|2021-07-04 02:32:40|13868.84|13748.84|13868.37|13748.37|13869.09|13749.09|13868.36|13748.36|10
1625365970000|2021-07-04 02:32:50|13868.28|13748.28|13869.43|13749.43|13870.02|13750.02|13867.91|13747.91|10
1625365980000|2021-07-04 02:33:00|13869.71|13749.71|13871.5|13751.5|13871.5|13751.5|13869.71|13749.71|10
1625365990000|2021-07-04 02:33:10|13872.74|13752.74|13876.56|13756.56|13876.56|13756.56|13872.62|13752.62|10
1625366000000|2021-07-04 02:33:20|13876.38|13756.38|13876.7|13756.7|13877.72|13757.72|13876.38|13756.38|10
1625366010000|2021-07-04 02:33:30|13876.53|13756.53|13876.37|13756.37|13876.7|13756.7|13876.17|13756.17|9
1625366020000|2021-07-04 02:33:40|13876.5|13756.5|13876.16|13756.16|13876.5|13756.5|13875.54|13755.54|10
1625366030000|2021-07-04 02:33:50|13876.03|13756.03|13875.62|13755.62|13876.2|13756.2|13875.62|13755.62|10
1625366040000|2021-07-04 02:34:00|13875.59|13755.59|13874.83|13754.83|13875.59|13755.59|13874.66|13754.66|10
1625366050000|2021-07-04 02:34:10|13874.85|13754.85|13873.91|13753.91|13875.14|13755.14|13873.89|13753.89|9
1625366060000|2021-07-04 02:34:20|13874.62|13754.62|13874.73|13754.73|13875.57|13755.57|13874.11|13754.11|10
1625366070000|2021-07-04 02:34:30|13874.6|13754.6|13874.03|13754.03|13874.6|13754.6|13873.42|13753.42|10
1625366080000|2021-07-04 02:34:40|13874.16|13754.16|13874.47|13754.47|13874.58|13754.58|13874.16|13754.16|9
1625366090000|2021-07-04 02:34:50|13873.81|13753.81|13874.11|13754.11|13874.17|13754.17|13873.81|13753.81|7
1625366100000|2021-07-04 02:35:00|13873.57|13753.57|13874.65|13754.65|13874.65|13754.65|13873.57|13753.57|9
1625366110000|2021-07-04 02:35:10|13874.67|13754.67|13875.12|13755.12|13875.38|13755.38|13874.67|13754.67|9
1625366120000|2021-07-04 02:35:20|13874.77|13754.77|13872.68|13752.68|13874.77|13754.77|13872.68|13752.68|10
1625366130000|2021-07-04 02:35:30|13871.23|13751.23|13871.02|13751.02|13871.23|13751.23|13870.9|13750.9|10
1625366140000|2021-07-04 02:35:40|13870.97|13750.97|13870.23|13750.23|13870.97|13750.97|13870.23|13750.23|10
1625366150000|2021-07-04 02:35:50|13870.17|13750.17|13868.48|13748.48|13870.17|13750.17|13868.48|13748.48|10
1625366160000|2021-07-04 02:36:00|13868.31|13748.31|13865.7|13745.7|13868.31|13748.31|13865.7|13745.7|10
1625366170000|2021-07-04 02:36:10|13865.73|13745.73|13865.69|13745.69|13865.73|13745.73|13864.81|13744.81|10
1625366180000|2021-07-04 02:36:20|13865.81|13745.81|13866.39|13746.39|13866.39|13746.39|13865.43|13745.43|9
1625366190000|2021-07-04 02:36:30|13866.5|13746.5|13866.07|13746.07|13866.64|13746.64|13866.07|13746.07|10
1625366200000|2021-07-04 02:36:40|13866.23|13746.23|13865.69|13745.69|13866.23|13746.23|13865.63|13745.63|9
1625366210000|2021-07-04 02:36:50|13865.7|13745.7|13865.67|13745.67|13865.85|13745.85|13865.54|13745.54|9
1625366220000|2021-07-04 02:37:00|13865.66|13745.66|13865.25|13745.25|13865.66|13745.66|13865.25|13745.25|5
1625366230000|2021-07-04 02:37:10|13865.31|13745.31|13863.91|13743.91|13865.71|13745.71|13863.68|13743.68|9
1625366240000|2021-07-04 02:37:20|13863.89|13743.89|13863.72|13743.72|13863.99|13743.99|13863.42|13743.42|9
1625366250000|2021-07-04 02:37:30|13863.42|13743.42|13865.12|13745.12|13865.15|13745.15|13863.42|13743.42|10
1625366260000|2021-07-04 02:37:40|13865|13745|13864.85|13744.85|13865.13|13745.13|13864.85|13744.85|7
1625366270000|2021-07-04 02:37:50|13864.96|13744.96|13863.42|13743.42|13864.96|13744.96|13862.85|13742.85|9
1625366280000|2021-07-04 02:38:00|13863.34|13743.34|13862.85|13742.85|13863.34|13743.34|13862.85|13742.85|8
1625366290000|2021-07-04 02:38:10|13862.84|13742.84|13862.7|13742.7|13862.89|13742.89|13862.59|13742.59|6
1625366300000|2021-07-04 02:38:20|13862.62|13742.62|13862.5|13742.5|13862.65|13742.65|13862.5|13742.5|5
1625366310000|2021-07-04 02:38:30|13862.46|13742.46|13861.55|13741.55|13862.46|13742.46|13861.38|13741.38|9
1625366320000|2021-07-04 02:38:40|13861.57|13741.57|13863.39|13743.39|13863.4|13743.4|13861.57|13741.57|9
1625366330000|2021-07-04 02:38:50|13863.59|13743.59|13865.23|13745.23|13865.23|13745.23|13863.4|13743.4|9
1625366340000|2021-07-04 02:39:00|13865.27|13745.27|13865.9|13745.9|13865.97|13745.97|13865.27|13745.27|6
1625366350000|2021-07-04 02:39:10|13865.44|13745.44|13864.76|13744.76|13865.44|13745.44|13864.34|13744.34|9
1625366360000|2021-07-04 02:39:20|13864.69|13744.69|13865.78|13745.78|13865.78|13745.78|13864.23|13744.23|9
1625366370000|2021-07-04 02:39:30|13866|13746|13866.59|13746.59|13866.59|13746.59|13866|13746|9
1625366380000|2021-07-04 02:39:40|13866.69|13746.69|13866.33|13746.33|13866.69|13746.69|13865.9|13745.9|8
1625366390000|2021-07-04 02:39:50|13866.16|13746.16|13866.58|13746.58|13866.61|13746.61|13866.08|13746.08|10
1625366400000|2021-07-04 02:40:00|13865.63|13745.63|13865.46|13745.46|13865.63|13745.63|13864.9|13744.9|8
1625366410000|2021-07-04 02:40:10|13866.4|13746.4|13864.91|13744.91|13866.52|13746.52|13864.91|13744.91|10
1625366420000|2021-07-04 02:40:20|13864.68|13744.68|13865.06|13745.06|13865.06|13745.06|13864.44|13744.44|8
1625366430000|2021-07-04 02:40:30|13865.13|13745.13|13866.07|13746.07|13866.08|13746.08|13865.13|13745.13|9
1625366440000|2021-07-04 02:40:40|13865.85|13745.85|13864.5|13744.5|13865.91|13745.91|13864.08|13744.08|10
1625366450000|2021-07-04 02:40:50|13864.39|13744.39|13864.09|13744.09|13864.44|13744.44|13864.09|13744.09|8
1625366460000|2021-07-04 02:41:00|13864.08|13744.08|13863.88|13743.88|13864.08|13744.08|13863.88|13743.88|7
1625366470000|2021-07-04 02:41:10|13864.1|13744.1|13864.77|13744.77|13864.83|13744.83|13864.1|13744.1|8
1625366480000|2021-07-04 02:41:20|13864.76|13744.76|13864.97|13744.97|13865.01|13745.01|13864.63|13744.63|10
1625366490000|2021-07-04 02:41:30|13865|13745|13866.01|13746.01|13866.01|13746.01|13864.83|13744.83|8
1625366500000|2021-07-04 02:41:40|13865.96|13745.96|13865.98|13745.98|13865.98|13745.98|13865.76|13745.76|8
1625366510000|2021-07-04 02:41:50|13865.7|13745.7|13865.93|13745.93|13866.13|13746.13|13865.7|13745.7|8
1625366520000|2021-07-04 02:42:00|13865.9|13745.9|13865.99|13745.99|13866.14|13746.14|13865.27|13745.27|9
1625366530000|2021-07-04 02:42:10|13866.08|13746.08|13867.86|13747.86|13868.21|13748.21|13866.08|13746.08|9
1625366540000|2021-07-04 02:42:20|13867.92|13747.92|13868.22|13748.22|13868.22|13748.22|13867.41|13747.41|10
1625366550000|2021-07-04 02:42:30|13868.13|13748.13|13866.76|13746.76|13868.13|13748.13|13866.41|13746.41|9
1625366560000|2021-07-04 02:42:40|13866.54|13746.54|13867.45|13747.45|13867.77|13747.77|13866.54|13746.54|9
1625366570000|2021-07-04 02:42:50|13867.26|13747.26|13867.71|13747.71|13867.71|13747.71|13866.79|13746.79|10
1625366580000|2021-07-04 02:43:00|13868.18|13748.18|13869.51|13749.51|13869.51|13749.51|13868.18|13748.18|10
1625366590000|2021-07-04 02:43:10|13869.28|13749.28|13867.96|13747.96|13869.39|13749.39|13867.96|13747.96|10
1625366600000|2021-07-04 02:43:20|13868.05|13748.05|13869.3|13749.3|13869.3|13749.3|13867.99|13747.99|7
1625366610000|2021-07-04 02:43:30|13869.49|13749.49|13868.69|13748.69|13869.49|13749.49|13867.93|13747.93|10
1625366620000|2021-07-04 02:43:40|13868.6|13748.6|13868.86|13748.86|13868.97|13748.97|13868.6|13748.6|7
1625366630000|2021-07-04 02:43:50|13868.87|13748.87|13869.16|13749.16|13869.16|13749.16|13868.5|13748.5|8
1625366640000|2021-07-04 02:44:00|13869.56|13749.56|13869.59|13749.59|13869.94|13749.94|13868.79|13748.79|9
1625366650000|2021-07-04 02:44:10|13870|13750|13870.8|13750.8|13870.8|13750.8|13870|13750|9
1625366660000|2021-07-04 02:44:20|13871.27|13751.27|13872.86|13752.86|13872.86|13752.86|13871.27|13751.27|9
1625366670000|2021-07-04 02:44:30|13872.92|13752.92|13874.39|13754.39|13874.39|13754.39|13872.92|13752.92|10
1625366680000|2021-07-04 02:44:40|13874.32|13754.32|13875.39|13755.39|13875.42|13755.42|13874.32|13754.32|9
1625366690000|2021-07-04 02:44:50|13875.44|13755.44|13876.12|13756.12|13876.12|13756.12|13875.43|13755.43|10
1625366700000|2021-07-04 02:45:00|13876.14|13756.14|13876.08|13756.08|13877.09|13757.09|13876.08|13756.08|10
1625366710000|2021-07-04 02:45:10|13875.95|13755.95|13875.46|13755.46|13876.38|13756.38|13874.52|13754.52|9
1625366720000|2021-07-04 02:45:20|13875.36|13755.36|13875.19|13755.19|13875.64|13755.64|13875.15|13755.15|8
1625366730000|2021-07-04 02:45:30|13875.15|13755.15|13872.66|13752.66|13875.15|13755.15|13872.66|13752.66|9
1625366740000|2021-07-04 02:45:40|13872.35|13752.35|13870.94|13750.94|13872.35|13752.35|13870.94|13750.94|10
1625366750000|2021-07-04 02:45:50|13870.79|13750.79|13868.86|13748.86|13870.79|13750.79|13868.86|13748.86|8
1625366760000|2021-07-04 02:46:00|13868.64|13748.64|13868.69|13748.69|13868.84|13748.84|13868.58|13748.58|8
1625366770000|2021-07-04 02:46:10|13868.67|13748.67|13868.68|13748.68|13869.07|13749.07|13868.67|13748.67|8
1625366780000|2021-07-04 02:46:20|13868.81|13748.81|13871.25|13751.25|13871.3|13751.3|13868.81|13748.81|9
1625366790000|2021-07-04 02:46:30|13871.5|13751.5|13870.95|13750.95|13871.5|13751.5|13870.95|13750.95|10
1625366800000|2021-07-04 02:46:40|13871.01|13751.01|13871.53|13751.53|13871.82|13751.82|13870.86|13750.86|10
1625366810000|2021-07-04 02:46:50|13871.57|13751.57|13871.68|13751.68|13871.85|13751.85|13871.41|13751.41|8
1625366820000|2021-07-04 02:47:00|13871.71|13751.71|13871.37|13751.37|13871.89|13751.89|13871.37|13751.37|7
1625366830000|2021-07-04 02:47:10|13871.43|13751.43|13871.3|13751.3|13871.6|13751.6|13871.3|13751.3|8
1625366840000|2021-07-04 02:47:20|13871.12|13751.12|13870.33|13750.33|13871.37|13751.37|13870.17|13750.17|8
1625366850000|2021-07-04 02:47:30|13870.2|13750.2|13871.52|13751.52|13871.68|13751.68|13870.04|13750.04|9
1625366860000|2021-07-04 02:47:40|13871.76|13751.76|13873.74|13753.74|13873.76|13753.76|13871.59|13751.59|9
1625366870000|2021-07-04 02:47:50|13874.16|13754.16|13874.76|13754.76|13874.83|13754.83|13874.16|13754.16|10
1625366880000|2021-07-04 02:48:00|13874.75|13754.75|13878.29|13758.29|13878.29|13758.29|13874.75|13754.75|9
1625366890000|2021-07-04 02:48:10|13878.5|13758.5|13877.17|13757.17|13878.5|13758.5|13877.05|13757.05|10
1625366900000|2021-07-04 02:48:20|13877.41|13757.41|13876.02|13756.02|13877.41|13757.41|13876.02|13756.02|10
1625366910000|2021-07-04 02:48:30|13876.07|13756.07|13877.77|13757.77|13877.77|13757.77|13876.07|13756.07|10
1625366920000|2021-07-04 02:48:40|13877.91|13757.91|13879.17|13759.17|13879.42|13759.42|13877.59|13757.59|9
1625366930000|2021-07-04 02:48:50|13878.92|13758.92|13878.79|13758.79|13878.92|13758.92|13878.7|13758.7|9
1625366940000|2021-07-04 02:49:00|13878.42|13758.42|13879.61|13759.61|13879.77|13759.77|13878.42|13758.42|10
1625366950000|2021-07-04 02:49:10|13879.93|13759.93|13880.2|13760.2|13880.32|13760.32|13879.93|13759.93|9
1625366960000|2021-07-04 02:49:20|13880.83|13760.83|13881.02|13761.02|13882.27|13762.27|13880.83|13760.83|10
1625366970000|2021-07-04 02:49:30|13880.92|13760.92|13879.92|13759.92|13880.98|13760.98|13879.92|13759.92|8
1625366980000|2021-07-04 02:49:40|13879.84|13759.84|13879.11|13759.11|13879.84|13759.84|13879.11|13759.11|7
1625366990000|2021-07-04 02:49:50|13879.23|13759.23|13880.32|13760.32|13880.36|13760.36|13879.23|13759.23|9
1625367000000|2021-07-04 02:50:00|13880.1|13760.1|13880.1|13760.1|13880.11|13760.11|13879.91|13759.91|9
1625367010000|2021-07-04 02:50:10|13879.99|13759.99|13880.8|13760.8|13880.86|13760.86|13879.97|13759.97|8
1625367020000|2021-07-04 02:50:20|13880.97|13760.97|13880.85|13760.85|13881.1|13761.1|13880.79|13760.79|10
1625367030000|2021-07-04 02:50:30|13880.71|13760.71|13880.21|13760.21|13881.12|13761.12|13880.21|13760.21|10
1625367040000|2021-07-04 02:50:40|13880.22|13760.22|13879.01|13759.01|13880.22|13760.22|13878.79|13758.79|10
1625367050000|2021-07-04 02:50:50|13879.06|13759.06|13877.34|13757.34|13879.06|13759.06|13877.34|13757.34|10
1625367060000|2021-07-04 02:51:00|13877.15|13757.15|13876.95|13756.95|13877.23|13757.23|13876.84|13756.84|9
1625367070000|2021-07-04 02:51:10|13876.82|13756.82|13876.35|13756.35|13876.82|13756.82|13876.35|13756.35|8
1625367080000|2021-07-04 02:51:20|13876.38|13756.38|13875.64|13755.64|13876.47|13756.47|13875.64|13755.64|8
1625367090000|2021-07-04 02:51:30|13875.6|13755.6|13875.34|13755.34|13875.6|13755.6|13875.31|13755.31|10
1625367100000|2021-07-04 02:51:40|13875.49|13755.49|13874.49|13754.49|13875.54|13755.54|13874.49|13754.49|8
1625367110000|2021-07-04 02:51:50|13874.62|13754.62|13873.02|13753.02|13874.62|13754.62|13873.02|13753.02|7
1625367120000|2021-07-04 02:52:00|13872.96|13752.96|13872.91|13752.91|13873.05|13753.05|13872.68|13752.68|9
1625367130000|2021-07-04 02:52:10|13873.29|13753.29|13873.57|13753.57|13873.57|13753.57|13872.84|13752.84|9
1625367140000|2021-07-04 02:52:20|13873.4|13753.4|13873.01|13753.01|13873.4|13753.4|13872.87|13752.87|10
1625367150000|2021-07-04 02:52:30|13873.05|13753.05|13872.82|13752.82|13873.11|13753.11|13872.82|13752.82|8
1625367160000|2021-07-04 02:52:40|13872.8|13752.8|13870.35|13750.35|13873.06|13753.06|13870.33|13750.33|9
1625367170000|2021-07-04 02:52:50|13869.85|13749.85|13869.91|13749.91|13869.96|13749.96|13869.79|13749.79|10
1625367180000|2021-07-04 02:53:00|13870|13750|13870.11|13750.11|13870.68|13750.68|13869.92|13749.92|10
1625367190000|2021-07-04 02:53:10|13869.96|13749.96|13869.77|13749.77|13869.96|13749.96|13868.91|13748.91|10
1625367200000|2021-07-04 02:53:20|13869.78|13749.78|13869.7|13749.7|13869.78|13749.78|13869.29|13749.29|10
1625367210000|2021-07-04 02:53:30|13869.75|13749.75|13868.99|13748.99|13870.24|13750.24|13868.9|13748.9|10
1625367220000|2021-07-04 02:53:40|13867.85|13747.85|13867.57|13747.57|13867.94|13747.94|13867.37|13747.37|10
1625367230000|2021-07-04 02:53:50|13867.61|13747.61|13866.23|13746.23|13867.61|13747.61|13866.23|13746.23|10
1625367240000|2021-07-04 02:54:00|13866.45|13746.45|13867.97|13747.97|13867.97|13747.97|13866.43|13746.43|9
1625367250000|2021-07-04 02:54:10|13868.32|13748.32|13867.67|13747.67|13868.32|13748.32|13867.67|13747.67|10
1625367260000|2021-07-04 02:54:20|13867.64|13747.64|13867.89|13747.89|13868.25|13748.25|13867.56|13747.56|8
1625367270000|2021-07-04 02:54:30|13867.67|13747.67|13866.95|13746.95|13867.72|13747.72|13866.93|13746.93|6
1625367280000|2021-07-04 02:54:40|13866.85|13746.85|13867.47|13747.47|13867.51|13747.51|13866.83|13746.83|10
1625367290000|2021-07-04 02:54:50|13867.28|13747.28|13867.34|13747.34|13867.6|13747.6|13867.2|13747.2|9
1625367300000|2021-07-04 02:55:00|13867.32|13747.32|13866.82|13746.82|13867.32|13747.32|13866.82|13746.82|8
1625367310000|2021-07-04 02:55:10|13866.74|13746.74|13864.97|13744.97|13866.74|13746.74|13864.97|13744.97|9
1625367320000|2021-07-04 02:55:20|13864.83|13744.83|13864.98|13744.98|13865.19|13745.19|13864.74|13744.74|10
1625367330000|2021-07-04 02:55:30|13865.88|13745.88|13864.58|13744.58|13866.04|13746.04|13864.51|13744.51|9
1625367340000|2021-07-04 02:55:40|13864.76|13744.76|13863.68|13743.68|13864.76|13744.76|13863.68|13743.68|8
1625367350000|2021-07-04 02:55:50|13863.7|13743.7|13862.8|13742.8|13863.71|13743.71|13862.8|13742.8|9
1625367360000|2021-07-04 02:56:00|13862.31|13742.31|13861.43|13741.43|13862.39|13742.39|13861.41|13741.41|8
1625367370000|2021-07-04 02:56:10|13861.42|13741.42|13860.42|13740.42|13861.42|13741.42|13860.42|13740.42|8
1625367380000|2021-07-04 02:56:20|13859.7|13739.7|13860.81|13740.81|13861.03|13741.03|13859.7|13739.7|10
1625367390000|2021-07-04 02:56:30|13860.54|13740.54|13860.27|13740.27|13860.68|13740.68|13860.27|13740.27|8
1625367400000|2021-07-04 02:56:40|13860.1|13740.1|13857.01|13737.01|13860.1|13740.1|13857.01|13737.01|10
1625367410000|2021-07-04 02:56:50|13856.9|13736.9|13854.75|13734.75|13856.9|13736.9|13854.28|13734.28|10
1625367420000|2021-07-04 02:57:00|13854.45|13734.45|13852.67|13732.67|13854.7|13734.7|13852.67|13732.67|10
1625367430000|2021-07-04 02:57:10|13852.44|13732.44|13854.27|13734.27|13854.27|13734.27|13851.89|13731.89|10
1625367440000|2021-07-04 02:57:20|13854.06|13734.06|13857.24|13737.24|13857.24|13737.24|13854.06|13734.06|10
1625367450000|2021-07-04 02:57:30|13857.77|13737.77|13857.67|13737.67|13858.93|13738.93|13857.65|13737.65|10
1625367460000|2021-07-04 02:57:40|13857.54|13737.54|13859.01|13739.01|13859.01|13739.01|13857.4|13737.4|10
1625367470000|2021-07-04 02:57:50|13859.19|13739.19|13858.67|13738.67|13859.19|13739.19|13858.67|13738.67|8
1625367480000|2021-07-04 02:58:00|13858.61|13738.61|13858.4|13738.4|13858.61|13738.61|13858.37|13738.37|8
1625367490000|2021-07-04 02:58:10|13859.07|13739.07|13858.33|13738.33|13859.41|13739.41|13858.33|13738.33|10
1625367500000|2021-07-04 02:58:20|13858.11|13738.11|13858.35|13738.35|13858.36|13738.36|13857.92|13737.92|10
1625367510000|2021-07-04 02:58:30|13858.77|13738.77|13859.07|13739.07|13859.19|13739.19|13858.77|13738.77|9
1625367520000|2021-07-04 02:58:40|13859.09|13739.09|13858.74|13738.74|13859.37|13739.37|13858.74|13738.74|10
1625367530000|2021-07-04 02:58:50|13858.72|13738.72|13859.25|13739.25|13859.25|13739.25|13858.53|13738.53|10
1625367540000|2021-07-04 02:59:00|13859.39|13739.39|13859.99|13739.99|13860.1|13740.1|13859.33|13739.33|10
1625367550000|2021-07-04 02:59:10|13860|13740|13859.96|13739.96|13860|13740|13859.74|13739.74|9
1625367560000|2021-07-04 02:59:20|13860.27|13740.27|13860.97|13740.97|13860.97|13740.97|13860.27|13740.27|9
1625367570000|2021-07-04 02:59:30|13860.95|13740.95|13860.13|13740.13|13861.08|13741.08|13860.03|13740.03|8
1625367580000|2021-07-04 02:59:40|13860.39|13740.39|13859.94|13739.94|13860.47|13740.47|13859.94|13739.94|8
1625367590000|2021-07-04 02:59:50|13859.73|13739.73|13860.73|13740.73|13860.94|13740.94|13859.73|13739.73|7
1625367600000|2021-07-04 03:00:00|13860.5|13740.5|13855.71|13735.71|13860.5|13740.5|13855.71|13735.71|9
1625367610000|2021-07-04 03:00:10|13855.5|13735.5|13854.06|13734.06|13855.5|13735.5|13853.73|13733.73|10
1625367620000|2021-07-04 03:00:20|13854.14|13734.14|13852.82|13732.82|13854.19|13734.19|13852.61|13732.61|9
1625367630000|2021-07-04 03:00:30|13852.79|13732.79|13852.16|13732.16|13853.62|13733.62|13852.16|13732.16|10
1625367640000|2021-07-04 03:00:40|13852.23|13732.23|13850.04|13730.04|13852.23|13732.23|13849.29|13729.29|10
1625367650000|2021-07-04 03:00:50|13850.13|13730.13|13849.91|13729.91|13850.13|13730.13|13849.91|13729.91|8
1625367660000|2021-07-04 03:01:00|13849.95|13729.95|13850.88|13730.88|13850.98|13730.98|13849.91|13729.91|9
1625367670000|2021-07-04 03:01:10|13851.01|13731.01|13850.61|13730.61|13851.74|13731.74|13850.61|13730.61|8
1625367680000|2021-07-04 03:01:20|13850.21|13730.21|13850.04|13730.04|13850.78|13730.78|13849.95|13729.95|10
1625367690000|2021-07-04 03:01:30|13850.19|13730.19|13850.58|13730.58|13850.69|13730.69|13850.19|13730.19|10
1625367700000|2021-07-04 03:01:40|13850.59|13730.59|13849.08|13729.08|13851.1|13731.1|13849.01|13729.01|10
1625367710000|2021-07-04 03:01:50|13849.64|13729.64|13850.33|13730.33|13850.57|13730.57|13849.51|13729.51|10
1625367720000|2021-07-04 03:02:00|13850.41|13730.41|13848.61|13728.61|13850.41|13730.41|13848.6|13728.6|10
1625367730000|2021-07-04 03:02:10|13848.43|13728.43|13847.62|13727.62|13848.43|13728.43|13847.31|13727.31|10
1625367740000|2021-07-04 03:02:20|13847.15|13727.15|13847.85|13727.85|13847.85|13727.85|13845.93|13725.93|10
1625367750000|2021-07-04 03:02:30|13848.06|13728.06|13848.52|13728.52|13848.57|13728.57|13847.99|13727.99|10
1625367760000|2021-07-04 03:02:40|13848.41|13728.41|13849.27|13729.27|13849.27|13729.27|13847.97|13727.97|10
1625367770000|2021-07-04 03:02:50|13849.38|13729.38|13851.06|13731.06|13851.29|13731.29|13849.38|13729.38|10
1625367780000|2021-07-04 03:03:00|13851.56|13731.56|13852.12|13732.12|13852.72|13732.72|13851.56|13731.56|9
1625367790000|2021-07-04 03:03:10|13851.39|13731.39|13851.52|13731.52|13851.79|13731.79|13851.19|13731.19|10
1625367800000|2021-07-04 03:03:20|13851.51|13731.51|13852.26|13732.26|13852.26|13732.26|13851.22|13731.22|6
1625367810000|2021-07-04 03:03:30|13852.3|13732.3|13852.11|13732.11|13852.3|13732.3|13851.62|13731.62|9
1625367820000|2021-07-04 03:03:40|13851.46|13731.46|13850.82|13730.82|13851.46|13731.46|13850.77|13730.77|10
1625367830000|2021-07-04 03:03:50|13850.8|13730.8|13850.38|13730.38|13850.81|13730.81|13850.36|13730.36|10
1625367840000|2021-07-04 03:04:00|13850.44|13730.44|13852.07|13732.07|13852.07|13732.07|13850.44|13730.44|10
1625367850000|2021-07-04 03:04:10|13852.02|13732.02|13850.94|13730.94|13852.02|13732.02|13850.94|13730.94|7
1625367860000|2021-07-04 03:04:20|13850.21|13730.21|13851.77|13731.77|13851.77|13731.77|13850.21|13730.21|9
1625367870000|2021-07-04 03:04:30|13851.89|13731.89|13850.65|13730.65|13852.1|13732.1|13850.65|13730.65|8
1625367880000|2021-07-04 03:04:40|13850.77|13730.77|13852.34|13732.34|13852.34|13732.34|13850.77|13730.77|10
1625367890000|2021-07-04 03:04:50|13852.62|13732.62|13853.79|13733.79|13853.79|13733.79|13852.62|13732.62|8
1625367900000|2021-07-04 03:05:00|13853.75|13733.75|13854.26|13734.26|13854.85|13734.85|13853.75|13733.75|10
1625367910000|2021-07-04 03:05:10|13854.27|13734.27|13854.06|13734.06|13854.27|13734.27|13854.06|13734.06|8
1625367920000|2021-07-04 03:05:20|13854.08|13734.08|13855.54|13735.54|13855.59|13735.59|13853.98|13733.98|7
1625367930000|2021-07-04 03:05:30|13855.7|13735.7|13856.59|13736.59|13856.59|13736.59|13855.7|13735.7|8
1625367940000|2021-07-04 03:05:40|13856.64|13736.64|13856.83|13736.83|13856.87|13736.87|13856.27|13736.27|9
1625367950000|2021-07-04 03:05:50|13856.85|13736.85|13857.87|13737.87|13857.87|13737.87|13856.85|13736.85|9
1625367960000|2021-07-04 03:06:00|13857.85|13737.85|13859.24|13739.24|13859.24|13739.24|13857.85|13737.85|8
1625367970000|2021-07-04 03:06:10|13859.5|13739.5|13860.36|13740.36|13860.36|13740.36|13859.5|13739.5|9
1625367980000|2021-07-04 03:06:20|13860.42|13740.42|13864.12|13744.12|13864.12|13744.12|13860.41|13740.41|8
1625367990000|2021-07-04 03:06:30|13864.32|13744.32|13868.73|13748.73|13868.73|13748.73|13864.32|13744.32|10
1625368000000|2021-07-04 03:06:40|13869.95|13749.95|13871.44|13751.44|13871.44|13751.44|13869.95|13749.95|9
1625368010000|2021-07-04 03:06:50|13871.76|13751.76|13870.79|13750.79|13871.88|13751.88|13870.62|13750.62|9
1625368020000|2021-07-04 03:07:00|13871.07|13751.07|13876.88|13756.88|13876.88|13756.88|13871.07|13751.07|10
1625368030000|2021-07-04 03:07:10|13877.03|13757.03|13877.06|13757.06|13877.44|13757.44|13876.76|13756.76|9
1625368040000|2021-07-04 03:07:20|13877.45|13757.45|13878.64|13758.64|13878.64|13758.64|13877.26|13757.26|10
1625368050000|2021-07-04 03:07:30|13878.78|13758.78|13878.98|13758.98|13879.08|13759.08|13878.21|13758.21|9
1625368060000|2021-07-04 03:07:40|13878.14|13758.14|13879.57|13759.57|13879.57|13759.57|13878.14|13758.14|7
1625368070000|2021-07-04 03:07:50|13879.68|13759.68|13879.38|13759.38|13879.68|13759.68|13878.88|13758.88|10
1625368080000|2021-07-04 03:08:00|13879.24|13759.24|13879.37|13759.37|13879.71|13759.71|13879.24|13759.24|8
1625368090000|2021-07-04 03:08:10|13878.78|13758.78|13879.35|13759.35|13879.35|13759.35|13878.59|13758.59|9
1625368100000|2021-07-04 03:08:20|13879.48|13759.48|13881.13|13761.13|13881.42|13761.42|13879.48|13759.48|10
1625368110000|2021-07-04 03:08:30|13881.17|13761.17|13881.03|13761.03|13881.55|13761.55|13880.75|13760.75|9
1625368120000|2021-07-04 03:08:40|13881.07|13761.07|13880.82|13760.82|13881.49|13761.49|13880.78|13760.78|8
1625368130000|2021-07-04 03:08:50|13880.7|13760.7|13880.7|13760.7|13880.72|13760.72|13880.25|13760.25|10
1625368140000|2021-07-04 03:09:00|13880.75|13760.75|13883.97|13763.97|13883.97|13763.97|13880.75|13760.75|10
1625368150000|2021-07-04 03:09:10|13884.13|13764.13|13884.59|13764.59|13884.78|13764.78|13884.13|13764.13|10
1625368160000|2021-07-04 03:09:20|13884.77|13764.77|13885.26|13765.26|13885.28|13765.28|13884.74|13764.74|7
1625368170000|2021-07-04 03:09:30|13885.54|13765.54|13884.81|13764.81|13885.54|13765.54|13883.58|13763.58|9
1625368180000|2021-07-04 03:09:40|13886.11|13766.11|13886.66|13766.66|13886.8|13766.8|13886|13766|9
1625368190000|2021-07-04 03:09:50|13887.69|13767.69|13887.92|13767.92|13887.92|13767.92|13887.39|13767.39|7
1625368200000|2021-07-04 03:10:00|13888.19|13768.19|13891.22|13771.22|13891.22|13771.22|13887.97|13767.97|10
1625368210000|2021-07-04 03:10:10|13891.56|13771.56|13893.08|13773.08|13893.08|13773.08|13891.56|13771.56|10
1625368220000|2021-07-04 03:10:20|13893.19|13773.19|13894.4|13774.4|13894.49|13774.49|13893.19|13773.19|10
1625368230000|2021-07-04 03:10:30|13894.85|13774.85|13896.68|13776.68|13896.68|13776.68|13894.45|13774.45|9
1625368240000|2021-07-04 03:10:40|13897.06|13777.06|13897.03|13777.03|13897.18|13777.18|13897|13777|9
1625368250000|2021-07-04 03:10:50|13897|13777|13898.09|13778.09|13898.09|13778.09|13896.85|13776.85|7
1625368260000|2021-07-04 03:11:00|13898.14|13778.14|13898.36|13778.36|13898.57|13778.57|13898.07|13778.07|10
1625368270000|2021-07-04 03:11:10|13898.32|13778.32|13897.93|13777.93|13898.74|13778.74|13897.86|13777.86|8
1625368280000|2021-07-04 03:11:20|13897.64|13777.64|13896.97|13776.97|13897.91|13777.91|13896.93|13776.93|10
1625368290000|2021-07-04 03:11:30|13897.18|13777.18|13896.71|13776.71|13897.18|13777.18|13896.65|13776.65|10
1625368300000|2021-07-04 03:11:40|13897.01|13777.01|13896.56|13776.56|13897.08|13777.08|13896.56|13776.56|10
1625368310000|2021-07-04 03:11:50|13896.57|13776.57|13895.14|13775.14|13896.57|13776.57|13895.1|13775.1|8
1625368320000|2021-07-04 03:12:00|13895.25|13775.25|13895.77|13775.77|13895.88|13775.88|13895.12|13775.12|8
1625368330000|2021-07-04 03:12:10|13895.95|13775.95|13896.38|13776.38|13896.56|13776.56|13895.68|13775.68|10
1625368340000|2021-07-04 03:12:20|13896.37|13776.37|13894.35|13774.35|13896.37|13776.37|13894.35|13774.35|9
1625368350000|2021-07-04 03:12:30|13894.21|13774.21|13894.92|13774.92|13894.92|13774.92|13893.63|13773.63|10
1625368360000|2021-07-04 03:12:40|13894.86|13774.86|13895.64|13775.64|13895.64|13775.64|13894.86|13774.86|8
1625368370000|2021-07-04 03:12:50|13895.84|13775.84|13895.65|13775.65|13895.85|13775.85|13895.22|13775.22|9
1625368380000|2021-07-04 03:13:00|13895.66|13775.66|13896.06|13776.06|13896.38|13776.38|13895.66|13775.66|9
1625368390000|2021-07-04 03:13:10|13895.97|13775.97|13896.51|13776.51|13896.65|13776.65|13895.6|13775.6|9
1625368400000|2021-07-04 03:13:20|13896.57|13776.57|13895.64|13775.64|13896.58|13776.58|13895.64|13775.64|10
1625368410000|2021-07-04 03:13:30|13895.63|13775.63|13896.51|13776.51|13896.51|13776.51|13895.41|13775.41|9
1625368420000|2021-07-04 03:13:40|13895.75|13775.75|13894.54|13774.54|13896.07|13776.07|13894.54|13774.54|10
1625368430000|2021-07-04 03:13:50|13894.25|13774.25|13892.64|13772.64|13894.25|13774.25|13892.64|13772.64|10
1625368440000|2021-07-04 03:14:00|13891.66|13771.66|13888.04|13768.04|13891.66|13771.66|13887.89|13767.89|10
1625368450000|2021-07-04 03:14:10|13887.97|13767.97|13887.44|13767.44|13887.97|13767.97|13886.87|13766.87|10
1625368460000|2021-07-04 03:14:20|13887.37|13767.37|13887.01|13767.01|13887.37|13767.37|13885.85|13765.85|8
1625368470000|2021-07-04 03:14:30|13886.91|13766.91|13885.21|13765.21|13886.97|13766.97|13885.21|13765.21|9
1625368480000|2021-07-04 03:14:40|13885.29|13765.29|13887.12|13767.12|13887.12|13767.12|13884.96|13764.96|10
1625368490000|2021-07-04 03:14:50|13887.17|13767.17|13889.57|13769.57|13889.57|13769.57|13887.16|13767.16|9
1625368500000|2021-07-04 03:15:00|13889.56|13769.56|13889.7|13769.7|13890.22|13770.22|13889.56|13769.56|10
1625368510000|2021-07-04 03:15:10|13889.03|13769.03|13888.04|13768.04|13889.22|13769.22|13887.52|13767.52|10
1625368520000|2021-07-04 03:15:20|13888.05|13768.05|13890.68|13770.68|13890.68|13770.68|13888.05|13768.05|10
1625368530000|2021-07-04 03:15:30|13890.83|13770.83|13892.32|13772.32|13892.32|13772.32|13890.6|13770.6|8
1625368540000|2021-07-04 03:15:40|13892.61|13772.61|13891.96|13771.96|13893.01|13773.01|13891.96|13771.96|10
1625368550000|2021-07-04 03:15:50|13891.95|13771.95|13890.98|13770.98|13891.95|13771.95|13890.98|13770.98|9
1625368560000|2021-07-04 03:16:00|13890.97|13770.97|13891.69|13771.69|13892.05|13772.05|13890.97|13770.97|9
1625368570000|2021-07-04 03:16:10|13891.83|13771.83|13891.99|13771.99|13892.05|13772.05|13891.81|13771.81|8
1625368580000|2021-07-04 03:16:20|13892.43|13772.43|13892.56|13772.56|13893.04|13773.04|13892.38|13772.38|10
1625368590000|2021-07-04 03:16:30|13892.65|13772.65|13894.31|13774.31|13894.66|13774.66|13892.65|13772.65|10
1625368600000|2021-07-04 03:16:40|13894.32|13774.32|13894.54|13774.54|13894.54|13774.54|13894.32|13774.32|8
1625368610000|2021-07-04 03:16:50|13894.18|13774.18|13894.9|13774.9|13895.14|13775.14|13894.18|13774.18|10
1625368620000|2021-07-04 03:17:00|13895.13|13775.13|13895.67|13775.67|13895.75|13775.75|13895.13|13775.13|9
1625368630000|2021-07-04 03:17:10|13895.66|13775.66|13894.05|13774.05|13895.66|13775.66|13894.01|13774.01|9
1625368640000|2021-07-04 03:17:20|13894.04|13774.04|13894.66|13774.66|13894.66|13774.66|13893.56|13773.56|10
1625368650000|2021-07-04 03:17:30|13894.52|13774.52|13895.27|13775.27|13895.98|13775.98|13894.52|13774.52|10
1625368660000|2021-07-04 03:17:40|13895.55|13775.55|13895.15|13775.15|13895.68|13775.68|13894.81|13774.81|10
1625368670000|2021-07-04 03:17:50|13895.01|13775.01|13895.43|13775.43|13895.43|13775.43|13894.95|13774.95|8
1625368680000|2021-07-04 03:18:00|13895.31|13775.31|13894.73|13774.73|13895.37|13775.37|13894.73|13774.73|9
1625368690000|2021-07-04 03:18:10|13894.74|13774.74|13895.11|13775.11|13895.74|13775.74|13894.69|13774.69|8
1625368700000|2021-07-04 03:18:20|13895.04|13775.04|13895.3|13775.3|13895.39|13775.39|13894.97|13774.97|10
1625368710000|2021-07-04 03:18:30|13895.37|13775.37|13895.58|13775.58|13896|13776|13895.37|13775.37|10
1625368720000|2021-07-04 03:18:40|13895.68|13775.68|13896.44|13776.44|13896.44|13776.44|13895.68|13775.68|7
1625368730000|2021-07-04 03:18:50|13896.57|13776.57|13898.06|13778.06|13898.08|13778.08|13896.54|13776.54|10
1625368740000|2021-07-04 03:19:00|13898.1|13778.1|13899.41|13779.41|13899.42|13779.42|13898.1|13778.1|10
1625368750000|2021-07-04 03:19:10|13899.61|13779.61|13899.49|13779.49|13900.43|13780.43|13899.49|13779.49|10
1625368760000|2021-07-04 03:19:20|13899.43|13779.43|13898.37|13778.37|13900.2|13780.2|13898.37|13778.37|10
1625368770000|2021-07-04 03:19:30|13898.21|13778.21|13896.32|13776.32|13898.33|13778.33|13896.32|13776.32|10
1625368780000|2021-07-04 03:19:40|13896.3|13776.3|13896.31|13776.31|13896.31|13776.31|13895.67|13775.67|10
1625368790000|2021-07-04 03:19:50|13896.27|13776.27|13897.33|13777.33|13897.91|13777.91|13895.81|13775.81|10
1625368800000|2021-07-04 03:20:00|13897.4|13777.4|13895.98|13775.98|13897.68|13777.68|13895.98|13775.98|10
1625368810000|2021-07-04 03:20:10|13895.96|13775.96|13895.73|13775.73|13895.96|13775.96|13894.37|13774.37|10
1625368820000|2021-07-04 03:20:20|13895.59|13775.59|13895.19|13775.19|13896.29|13776.29|13895.03|13775.03|10
1625368830000|2021-07-04 03:20:30|13895.07|13775.07|13894.46|13774.46|13896.19|13776.19|13894.37|13774.37|10
1625368840000|2021-07-04 03:20:40|13895.22|13775.22|13894.77|13774.77|13895.27|13775.27|13894.77|13774.77|9
1625368850000|2021-07-04 03:20:50|13894.68|13774.68|13893.15|13773.15|13894.69|13774.69|13893.15|13773.15|10
1625368860000|2021-07-04 03:21:00|13893.23|13773.23|13893.2|13773.2|13893.75|13773.75|13893.08|13773.08|9
1625368870000|2021-07-04 03:21:10|13893.61|13773.61|13892.94|13772.94|13893.61|13773.61|13892.94|13772.94|9
1625368880000|2021-07-04 03:21:20|13892.97|13772.97|13891.25|13771.25|13892.97|13772.97|13891.25|13771.25|9
1625368890000|2021-07-04 03:21:30|13891.24|13771.24|13890.73|13770.73|13891.27|13771.27|13890.73|13770.73|8
1625368900000|2021-07-04 03:21:40|13890.58|13770.58|13889.18|13769.18|13890.61|13770.61|13889.18|13769.18|7
1625368910000|2021-07-04 03:21:50|13888.88|13768.88|13888.63|13768.63|13888.89|13768.89|13888.63|13768.63|9
1625368920000|2021-07-04 03:22:00|13889.29|13769.29|13890.31|13770.31|13890.31|13770.31|13889.05|13769.05|10
1625368930000|2021-07-04 03:22:10|13890.56|13770.56|13889.78|13769.78|13890.79|13770.79|13889.7|13769.7|9
1625368940000|2021-07-04 03:22:20|13889.96|13769.96|13890.88|13770.88|13890.88|13770.88|13889.67|13769.67|10
1625368950000|2021-07-04 03:22:30|13891.03|13771.03|13891.02|13771.02|13891.22|13771.22|13890.37|13770.37|10
1625368960000|2021-07-04 03:22:40|13890.95|13770.95|13892.02|13772.02|13892.16|13772.16|13890.95|13770.95|10
1625368970000|2021-07-04 03:22:50|13891.99|13771.99|13891.09|13771.09|13892.26|13772.26|13891.09|13771.09|8
1625368980000|2021-07-04 03:23:00|13891.19|13771.19|13892.24|13772.24|13892.34|13772.34|13891.19|13771.19|9
1625368990000|2021-07-04 03:23:10|13892.33|13772.33|13891.36|13771.36|13892.33|13772.33|13891.25|13771.25|8
1625369000000|2021-07-04 03:23:20|13891.37|13771.37|13890.81|13770.81|13892.04|13772.04|13890.81|13770.81|9
1625369010000|2021-07-04 03:23:30|13891.31|13771.31|13890.37|13770.37|13891.31|13771.31|13889.8|13769.8|9
1625369020000|2021-07-04 03:23:40|13890.16|13770.16|13889.92|13769.92|13890.16|13770.16|13889.58|13769.58|9
1625369030000|2021-07-04 03:23:50|13889.91|13769.91|13889.26|13769.26|13889.91|13769.91|13888.7|13768.7|9
1625369040000|2021-07-04 03:24:00|13889.25|13769.25|13890.05|13770.05|13890.06|13770.06|13888.53|13768.53|8
1625369050000|2021-07-04 03:24:10|13890.29|13770.29|13890.55|13770.55|13891.13|13771.13|13890.17|13770.17|10
1625369060000|2021-07-04 03:24:20|13890.73|13770.73|13890.59|13770.59|13891.95|13771.95|13890.59|13770.59|10
1625369070000|2021-07-04 03:24:30|13890.5|13770.5|13891.42|13771.42|13891.42|13771.42|13890.44|13770.44|9
1625369080000|2021-07-04 03:24:40|13891.76|13771.76|13892.44|13772.44|13892.52|13772.52|13891.55|13771.55|9
1625369090000|2021-07-04 03:24:50|13892.61|13772.61|13893|13773|13893.12|13773.12|13892.56|13772.56|10
1625369100000|2021-07-04 03:25:00|13893.21|13773.21|13895.76|13775.76|13895.76|13775.76|13893.21|13773.21|9
1625369110000|2021-07-04 03:25:10|13895.64|13775.64|13896.56|13776.56|13896.56|13776.56|13895.64|13775.64|10
1625369120000|2021-07-04 03:25:20|13896.1|13776.1|13896.69|13776.69|13896.92|13776.92|13896.08|13776.08|10
1625369130000|2021-07-04 03:25:30|13896.51|13776.51|13897.79|13777.79|13897.79|13777.79|13896.36|13776.36|10
1625369140000|2021-07-04 03:25:40|13897.85|13777.85|13898.16|13778.16|13898.16|13778.16|13897.83|13777.83|8
1625369150000|2021-07-04 03:25:50|13898.25|13778.25|13898.01|13778.01|13898.26|13778.26|13898.01|13778.01|7
1625369160000|2021-07-04 03:26:00|13897.91|13777.91|13898.05|13778.05|13898.1|13778.1|13897.82|13777.82|10
1625369170000|2021-07-04 03:26:10|13897.9|13777.9|13897.51|13777.51|13898.2|13778.2|13897.51|13777.51|10
1625369180000|2021-07-04 03:26:20|13897.37|13777.37|13896.54|13776.54|13897.38|13777.38|13896.48|13776.48|7
1625369190000|2021-07-04 03:26:30|13897.13|13777.13|13895.97|13775.97|13897.13|13777.13|13895.97|13775.97|10
1625369200000|2021-07-04 03:26:40|13896.96|13776.96|13895.51|13775.51|13897.35|13777.35|13895.51|13775.51|8
1625369210000|2021-07-04 03:26:50|13895.76|13775.76|13896.09|13776.09|13896.09|13776.09|13895.6|13775.6|8
1625369220000|2021-07-04 03:27:00|13896.14|13776.14|13895.8|13775.8|13896.17|13776.17|13895.69|13775.69|9
1625369230000|2021-07-04 03:27:10|13895.93|13775.93|13898.25|13778.25|13898.25|13778.25|13895.93|13775.93|10
1625369240000|2021-07-04 03:27:20|13898.39|13778.39|13899.15|13779.15|13899.42|13779.42|13897.72|13777.72|10
1625369250000|2021-07-04 03:27:30|13899.11|13779.11|13903.18|13783.18|13903.18|13783.18|13899.11|13779.11|10
1625369260000|2021-07-04 03:27:40|13903.78|13783.78|13906.22|13786.22|13906.77|13786.77|13903.78|13783.78|9
1625369270000|2021-07-04 03:27:50|13906.36|13786.36|13905.89|13785.89|13906.36|13786.36|13905.31|13785.31|10
1625369280000|2021-07-04 03:28:00|13905.34|13785.34|13906.19|13786.19|13906.19|13786.19|13905.34|13785.34|8
1625369290000|2021-07-04 03:28:10|13906.22|13786.22|13905.19|13785.19|13906.22|13786.22|13905.19|13785.19|10
1625369300000|2021-07-04 03:28:20|13906|13786|13904.81|13784.81|13906.01|13786.01|13904.81|13784.81|9
1625369310000|2021-07-04 03:28:30|13904.56|13784.56|13903.85|13783.85|13904.68|13784.68|13903.85|13783.85|9
1625369320000|2021-07-04 03:28:40|13903.9|13783.9|13904.17|13784.17|13904.2|13784.2|13903.44|13783.44|9
1625369330000|2021-07-04 03:28:50|13904.53|13784.53|13905.23|13785.23|13905.48|13785.48|13904.53|13784.53|10
1625369340000|2021-07-04 03:29:00|13905.36|13785.36|13905.3|13785.3|13905.66|13785.66|13905.25|13785.25|8
1625369350000|2021-07-04 03:29:10|13905.29|13785.29|13904.98|13784.98|13905.39|13785.39|13904.98|13784.98|9
1625369360000|2021-07-04 03:29:20|13905|13785|13905.73|13785.73|13905.73|13785.73|13905|13785|9
1625369370000|2021-07-04 03:29:30|13905.77|13785.77|13906.42|13786.42|13906.42|13786.42|13905.77|13785.77|9
1625369380000|2021-07-04 03:29:40|13906.53|13786.53|13907.28|13787.28|13907.38|13787.38|13906.53|13786.53|10
1625369390000|2021-07-04 03:29:50|13907.23|13787.23|13907.46|13787.46|13907.46|13787.46|13907.21|13787.21|10
1625369400000|2021-07-04 03:30:00|13907.77|13787.77|13908.29|13788.29|13908.29|13788.29|13907.77|13787.77|7
1625369410000|2021-07-04 03:30:10|13908.34|13788.34|13907.78|13787.78|13908.34|13788.34|13907.62|13787.62|10
1625369420000|2021-07-04 03:30:20|13907.88|13787.88|13907.07|13787.07|13907.98|13787.98|13907.07|13787.07|10
1625369430000|2021-07-04 03:30:30|13906.88|13786.88|13904.41|13784.41|13906.88|13786.88|13904.41|13784.41|10
1625369440000|2021-07-04 03:30:40|13904.39|13784.39|13901.88|13781.88|13904.39|13784.39|13901.88|13781.88|10
1625369450000|2021-07-04 03:30:50|13901.58|13781.58|13900.9|13780.9|13901.58|13781.58|13900.78|13780.78|9
1625369460000|2021-07-04 03:31:00|13900.82|13780.82|13899.79|13779.79|13900.82|13780.82|13899.79|13779.79|9
1625369470000|2021-07-04 03:31:10|13899.42|13779.42|13898.77|13778.77|13899.42|13779.42|13898.77|13778.77|10
1625369480000|2021-07-04 03:31:20|13898.73|13778.73|13898.06|13778.06|13899.46|13779.46|13898.06|13778.06|9
1625369490000|2021-07-04 03:31:30|13897.89|13777.89|13896.99|13776.99|13897.89|13777.89|13896.99|13776.99|9
1625369500000|2021-07-04 03:31:40|13896.89|13776.89|13897.83|13777.83|13898.01|13778.01|13896.89|13776.89|10
1625369510000|2021-07-04 03:31:50|13897.82|13777.82|13897.55|13777.55|13897.82|13777.82|13897.43|13777.43|10
1625369520000|2021-07-04 03:32:00|13897.51|13777.51|13897.59|13777.59|13897.64|13777.64|13897.29|13777.29|9
1625369530000|2021-07-04 03:32:10|13897.27|13777.27|13896.95|13776.95|13897.92|13777.92|13896.84|13776.84|9
1625369540000|2021-07-04 03:32:20|13896.83|13776.83|13897.22|13777.22|13897.22|13777.22|13896.41|13776.41|10
1625369550000|2021-07-04 03:32:30|13897.23|13777.23|13897.39|13777.39|13897.4|13777.4|13896.57|13776.57|9
1625369560000|2021-07-04 03:32:40|13897.55|13777.55|13897.58|13777.58|13897.93|13777.93|13897.55|13777.55|9
1625369570000|2021-07-04 03:32:50|13897.5|13777.5|13897.97|13777.97|13897.97|13777.97|13897.15|13777.15|9
1625369580000|2021-07-04 03:33:00|13897.93|13777.93|13898.26|13778.26|13898.97|13778.97|13897.93|13777.93|8
1625369590000|2021-07-04 03:33:10|13898.15|13778.15|13896.92|13776.92|13898.15|13778.15|13896.84|13776.84|10
1625369600000|2021-07-04 03:33:20|13897.03|13777.03|13897.26|13777.26|13897.26|13777.26|13896.81|13776.81|9
1625369610000|2021-07-04 03:33:30|13898.13|13778.13|13897.87|13777.87|13898.21|13778.21|13897.79|13777.79|9
1625369620000|2021-07-04 03:33:40|13897.99|13777.99|13896.88|13776.88|13897.99|13777.99|13896.87|13776.87|10
1625369630000|2021-07-04 03:33:50|13896.78|13776.78|13896.23|13776.23|13896.78|13776.78|13896.21|13776.21|8
1625369640000|2021-07-04 03:34:00|13896.38|13776.38|13896.34|13776.34|13896.55|13776.55|13896.23|13776.23|8
1625369650000|2021-07-04 03:34:10|13897.2|13777.2|13896.29|13776.29|13897.48|13777.48|13896.29|13776.29|9
1625369660000|2021-07-04 03:34:20|13896.24|13776.24|13894.79|13774.79|13896.24|13776.24|13894.79|13774.79|10
1625369670000|2021-07-04 03:34:30|13894.81|13774.81|13895.08|13775.08|13895.08|13775.08|13894.77|13774.77|9
1625369680000|2021-07-04 03:34:40|13894.97|13774.97|13894.07|13774.07|13895.02|13775.02|13894.07|13774.07|10
1625369690000|2021-07-04 03:34:50|13893.98|13773.98|13893.79|13773.79|13894.67|13774.67|13893.3|13773.3|10
1625369700000|2021-07-04 03:35:00|13893.21|13773.21|13893.07|13773.07|13893.21|13773.21|13891.87|13771.87|10
1625369710000|2021-07-04 03:35:10|13893.31|13773.31|13893.41|13773.41|13893.71|13773.71|13893.2|13773.2|10
1625369720000|2021-07-04 03:35:20|13893.5|13773.5|13893.67|13773.67|13893.67|13773.67|13893.48|13773.48|8
1625369730000|2021-07-04 03:35:30|13893.79|13773.79|13894.58|13774.58|13894.58|13774.58|13892.23|13772.23|10
1625369740000|2021-07-04 03:35:40|13894.64|13774.64|13893.85|13773.85|13894.64|13774.64|13893.52|13773.52|9
1625369750000|2021-07-04 03:35:50|13893.75|13773.75|13894.15|13774.15|13894.33|13774.33|13893.75|13773.75|10
1625369760000|2021-07-04 03:36:00|13894.07|13774.07|13893.31|13773.31|13894.07|13774.07|13893.31|13773.31|10
1625369770000|2021-07-04 03:36:10|13893.43|13773.43|13892.39|13772.39|13893.88|13773.88|13892.39|13772.39|10
1625369780000|2021-07-04 03:36:20|13892.29|13772.29|13891.72|13771.72|13892.29|13772.29|13891.58|13771.58|10
1625369790000|2021-07-04 03:36:30|13891.66|13771.66|13891.34|13771.34|13891.73|13771.73|13891.34|13771.34|8
1625369800000|2021-07-04 03:36:40|13891.45|13771.45|13891.44|13771.44|13891.49|13771.49|13891.4|13771.4|9
1625369810000|2021-07-04 03:36:50|13891.35|13771.35|13890.74|13770.74|13891.35|13771.35|13890.74|13770.74|8
1625369820000|2021-07-04 03:37:00|13890.77|13770.77|13890.9|13770.9|13890.97|13770.97|13890.76|13770.76|7
1625369830000|2021-07-04 03:37:10|13890.96|13770.96|13891.44|13771.44|13892.35|13772.35|13890.92|13770.92|9
1625369840000|2021-07-04 03:37:20|13891.16|13771.16|13890.97|13770.97|13891.16|13771.16|13890.85|13770.85|10
1625369850000|2021-07-04 03:37:30|13890.86|13770.86|13890.41|13770.41|13891.07|13771.07|13890.32|13770.32|10
1625369860000|2021-07-04 03:37:40|13890.39|13770.39|13890.27|13770.27|13890.39|13770.39|13890.15|13770.15|7
1625369870000|2021-07-04 03:37:50|13890.22|13770.22|13890.39|13770.39|13890.42|13770.42|13890.22|13770.22|8
1625369880000|2021-07-04 03:38:00|13890.31|13770.31|13891.07|13771.07|13891.26|13771.26|13890.31|13770.31|6
1625369890000|2021-07-04 03:38:10|13891.09|13771.09|13891.95|13771.95|13891.95|13771.95|13890.78|13770.78|8
1625369900000|2021-07-04 03:38:20|13892.04|13772.04|13892.08|13772.08|13892.08|13772.08|13891.78|13771.78|7
1625369910000|2021-07-04 03:38:30|13891.97|13771.97|13892.26|13772.26|13892.3|13772.3|13891.97|13771.97|6
1625369920000|2021-07-04 03:38:40|13892.29|13772.29|13891.68|13771.68|13892.38|13772.38|13891.68|13771.68|8
1625369930000|2021-07-04 03:38:50|13893.6|13773.6|13897.06|13777.06|13897.06|13777.06|13893.6|13773.6|10
1625369940000|2021-07-04 03:39:00|13897.12|13777.12|13898.51|13778.51|13898.51|13778.51|13896.65|13776.65|10
1625369950000|2021-07-04 03:39:10|13898.5|13778.5|13898.72|13778.72|13898.94|13778.94|13898.15|13778.15|9
1625369960000|2021-07-04 03:39:20|13898.53|13778.53|13902.26|13782.26|13902.26|13782.26|13898.53|13778.53|10
1625369970000|2021-07-04 03:39:30|13902.28|13782.28|13904.21|13784.21|13904.21|13784.21|13902.28|13782.28|10
1625369980000|2021-07-04 03:39:40|13904.34|13784.34|13905.78|13785.78|13905.98|13785.98|13904.34|13784.34|10
1625369990000|2021-07-04 03:39:50|13905.95|13785.95|13907.82|13787.82|13907.82|13787.82|13905.95|13785.95|10
1625370000000|2021-07-04 03:40:00|13907.64|13787.64|13908.84|13788.84|13909.42|13789.42|13907.64|13787.64|9
1625370010000|2021-07-04 03:40:10|13908.69|13788.69|13905.43|13785.43|13908.69|13788.69|13905.43|13785.43|9
1625370020000|2021-07-04 03:40:20|13905.58|13785.58|13905.61|13785.61|13905.61|13785.61|13905.03|13785.03|10
1625370030000|2021-07-04 03:40:30|13905.9|13785.9|13904.74|13784.74|13905.91|13785.91|13904.57|13784.57|10
1625370040000|2021-07-04 03:40:40|13904.76|13784.76|13905.29|13785.29|13905.56|13785.56|13904.24|13784.24|10
1625370050000|2021-07-04 03:40:50|13905.08|13785.08|13905|13785|13905.2|13785.2|13904.91|13784.91|9
1625370060000|2021-07-04 03:41:00|13904.88|13784.88|13903.96|13783.96|13904.88|13784.88|13903.9|13783.9|7
1625370070000|2021-07-04 03:41:10|13903.97|13783.97|13903.35|13783.35|13903.97|13783.97|13903.35|13783.35|9
1625370080000|2021-07-04 03:41:20|13903.36|13783.36|13903.86|13783.86|13903.87|13783.87|13903.23|13783.23|10
1625370090000|2021-07-04 03:41:30|13903.85|13783.85|13904.77|13784.77|13904.94|13784.94|13903.85|13783.85|9
1625370100000|2021-07-04 03:41:40|13904.71|13784.71|13904.85|13784.85|13905.09|13785.09|13904.71|13784.71|7
1625370110000|2021-07-04 03:41:50|13904.77|13784.77|13902.69|13782.69|13904.77|13784.77|13902.43|13782.43|10
1625370120000|2021-07-04 03:42:00|13902.68|13782.68|13901.85|13781.85|13902.68|13782.68|13901.78|13781.78|7
1625370130000|2021-07-04 03:42:10|13901.4|13781.4|13900.69|13780.69|13901.4|13781.4|13900.47|13780.47|10
1625370140000|2021-07-04 03:42:20|13900.75|13780.75|13900.31|13780.31|13902|13782|13900.31|13780.31|9
1625370150000|2021-07-04 03:42:30|13900.2|13780.2|13898.25|13778.25|13900.2|13780.2|13898.25|13778.25|10
1625370160000|2021-07-04 03:42:40|13898.09|13778.09|13895.09|13775.09|13898.09|13778.09|13895.09|13775.09|10
1625370170000|2021-07-04 03:42:50|13894.75|13774.75|13895.36|13775.36|13895.36|13775.36|13894.43|13774.43|8
1625370180000|2021-07-04 03:43:00|13895.44|13775.44|13895.58|13775.58|13895.66|13775.66|13895.31|13775.31|8
1625370190000|2021-07-04 03:43:10|13895.33|13775.33|13894.44|13774.44|13895.39|13775.39|13894.38|13774.38|10
1625370200000|2021-07-04 03:43:20|13894.41|13774.41|13894.15|13774.15|13894.47|13774.47|13894.13|13774.13|10
1625370210000|2021-07-04 03:43:30|13893.81|13773.81|13891.36|13771.36|13893.81|13773.81|13891.36|13771.36|8
1625370220000|2021-07-04 03:43:40|13892.01|13772.01|13892.97|13772.97|13893|13773|13892.01|13772.01|8
1625370230000|2021-07-04 03:43:50|13893.19|13773.19|13894.92|13774.92|13894.92|13774.92|13893.11|13773.11|8
1625370240000|2021-07-04 03:44:00|13894.88|13774.88|13896.45|13776.45|13896.45|13776.45|13894.88|13774.88|10
1625370250000|2021-07-04 03:44:10|13896.42|13776.42|13897.27|13777.27|13897.27|13777.27|13896.33|13776.33|10
1625370260000|2021-07-04 03:44:20|13897.84|13777.84|13897.26|13777.26|13897.84|13777.84|13897.26|13777.26|8
1625370270000|2021-07-04 03:44:30|13896.94|13776.94|13897.31|13777.31|13897.31|13777.31|13896.02|13776.02|10
1625370280000|2021-07-04 03:44:40|13897.24|13777.24|13897.55|13777.55|13898.31|13778.31|13897.24|13777.24|10
1625370290000|2021-07-04 03:44:50|13897.83|13777.83|13897.06|13777.06|13897.92|13777.92|13897.06|13777.06|10
1625370300000|2021-07-04 03:45:00|13897.07|13777.07|13896.68|13776.68|13897.07|13777.07|13895.45|13775.45|7
1625370310000|2021-07-04 03:45:10|13895.75|13775.75|13895.41|13775.41|13896.05|13776.05|13895.41|13775.41|10
1625370320000|2021-07-04 03:45:20|13895.07|13775.07|13894.18|13774.18|13895.07|13775.07|13894.03|13774.03|10
1625370330000|2021-07-04 03:45:30|13894.26|13774.26|13894.73|13774.73|13895.19|13775.19|13894.21|13774.21|9
1625370340000|2021-07-04 03:45:40|13894.7|13774.7|13892.86|13772.86|13894.7|13774.7|13892.86|13772.86|9
1625370350000|2021-07-04 03:45:50|13892.88|13772.88|13891.93|13771.93|13893.76|13773.76|13891.93|13771.93|10
1625370360000|2021-07-04 03:46:00|13891.81|13771.81|13891.58|13771.58|13892|13772|13891.42|13771.42|9
1625370370000|2021-07-04 03:46:10|13891.32|13771.32|13890.85|13770.85|13891.46|13771.46|13890.85|13770.85|9
1625370380000|2021-07-04 03:46:20|13890.89|13770.89|13890.25|13770.25|13890.89|13770.89|13890.25|13770.25|7
1625370390000|2021-07-04 03:46:30|13890.18|13770.18|13890.59|13770.59|13890.59|13770.59|13890.08|13770.08|9
1625370400000|2021-07-04 03:46:40|13890.71|13770.71|13890.31|13770.31|13890.72|13770.72|13889.94|13769.94|7
1625370410000|2021-07-04 03:46:50|13890.24|13770.24|13890.11|13770.11|13890.29|13770.29|13890.06|13770.06|8
1625370420000|2021-07-04 03:47:00|13889.79|13769.79|13889.94|13769.94|13890.02|13770.02|13889.64|13769.64|9
1625370430000|2021-07-04 03:47:10|13890.31|13770.31|13891.24|13771.24|13891.24|13771.24|13890.11|13770.11|8
1625370440000|2021-07-04 03:47:20|13891.08|13771.08|13890.66|13770.66|13891.08|13771.08|13890.58|13770.58|9
1625370450000|2021-07-04 03:47:30|13890.6|13770.6|13892.95|13772.95|13892.95|13772.95|13890.6|13770.6|9
1625370460000|2021-07-04 03:47:40|13892.63|13772.63|13892.04|13772.04|13892.72|13772.72|13892.04|13772.04|10
1625370470000|2021-07-04 03:47:50|13892.25|13772.25|13892.33|13772.33|13893.06|13773.06|13892.25|13772.25|9
1625370480000|2021-07-04 03:48:00|13892.39|13772.39|13892.14|13772.14|13892.39|13772.39|13892.02|13772.02|9
1625370490000|2021-07-04 03:48:10|13892.02|13772.02|13893.05|13773.05|13893.17|13773.17|13892.02|13772.02|7
1625370500000|2021-07-04 03:48:20|13892.99|13772.99|13892.8|13772.8|13893.04|13773.04|13892.54|13772.54|9
1625370510000|2021-07-04 03:48:30|13892.48|13772.48|13892.74|13772.74|13892.74|13772.74|13892.3|13772.3|9
1625370520000|2021-07-04 03:48:40|13893.48|13773.48|13895.22|13775.22|13895.25|13775.25|13893.48|13773.48|9
1625370530000|2021-07-04 03:48:50|13895.26|13775.26|13895.85|13775.85|13895.85|13775.85|13895.1|13775.1|10
1625370540000|2021-07-04 03:49:00|13895.92|13775.92|13897.79|13777.79|13897.79|13777.79|13895.92|13775.92|10
1625370550000|2021-07-04 03:49:10|13897.97|13777.97|13898.06|13778.06|13899.06|13779.06|13897.88|13777.88|10
1625370560000|2021-07-04 03:49:20|13898.77|13778.77|13894.29|13774.29|13898.86|13778.86|13894.29|13774.29|10
1625370570000|2021-07-04 03:49:30|13893.94|13773.94|13890.21|13770.21|13893.94|13773.94|13890.21|13770.21|10
1625370580000|2021-07-04 03:49:40|13890.34|13770.34|13891.23|13771.23|13891.23|13771.23|13890.34|13770.34|9
1625370590000|2021-07-04 03:49:50|13890.48|13770.48|13890.77|13770.77|13891.35|13771.35|13890.48|13770.48|9
1625370600000|2021-07-04 03:50:00|13890.9|13770.9|13891.38|13771.38|13891.4|13771.4|13890.9|13770.9|9
1625370610000|2021-07-04 03:50:10|13891.12|13771.12|13890.32|13770.32|13891.12|13771.12|13889.98|13769.98|10
1625370620000|2021-07-04 03:50:20|13890.33|13770.33|13889.58|13769.58|13890.33|13770.33|13888.93|13768.93|9
1625370630000|2021-07-04 03:50:30|13889.65|13769.65|13887.57|13767.57|13889.65|13769.65|13886.97|13766.97|10
1625370640000|2021-07-04 03:50:40|13887.54|13767.54|13886.89|13766.89|13887.54|13767.54|13886.89|13766.89|10
1625370650000|2021-07-04 03:50:50|13886.72|13766.72|13886.85|13766.85|13886.85|13766.85|13886.52|13766.52|10
1625370660000|2021-07-04 03:51:00|13886.98|13766.98|13887.02|13767.02|13887.12|13767.12|13886.89|13766.89|10
1625370670000|2021-07-04 03:51:10|13886.93|13766.93|13888.29|13768.29|13888.29|13768.29|13886.71|13766.71|10
1625370680000|2021-07-04 03:51:20|13888.66|13768.66|13889.23|13769.23|13889.35|13769.35|13888.66|13768.66|8
1625370690000|2021-07-04 03:51:30|13889.99|13769.99|13887.46|13767.46|13889.99|13769.99|13887.46|13767.46|10
1625370700000|2021-07-04 03:51:40|13887.39|13767.39|13887.24|13767.24|13887.39|13767.39|13886.99|13766.99|9
1625370710000|2021-07-04 03:51:50|13887.28|13767.28|13886.04|13766.04|13888.9|13768.9|13886.04|13766.04|10
1625370720000|2021-07-04 03:52:00|13885.87|13765.87|13884.99|13764.99|13885.87|13765.87|13884.77|13764.77|10
1625370730000|2021-07-04 03:52:10|13884.98|13764.98|13884.68|13764.68|13886.13|13766.13|13884.42|13764.42|10
1625370740000|2021-07-04 03:52:20|13884.77|13764.77|13885.22|13765.22|13885.37|13765.37|13884.48|13764.48|10
1625370750000|2021-07-04 03:52:30|13885.96|13765.96|13887.18|13767.18|13887.29|13767.29|13885.96|13765.96|10
1625370760000|2021-07-04 03:52:40|13886.34|13766.34|13886.14|13766.14|13886.61|13766.61|13885.77|13765.77|9
1625370770000|2021-07-04 03:52:50|13886.11|13766.11|13887.02|13767.02|13887.36|13767.36|13886.11|13766.11|10
1625370780000|2021-07-04 03:53:00|13886.88|13766.88|13887.75|13767.75|13887.75|13767.75|13886.88|13766.88|10
1625370790000|2021-07-04 03:53:10|13887.4|13767.4|13887.11|13767.11|13887.4|13767.4|13886.3|13766.3|9
1625370800000|2021-07-04 03:53:20|13886.98|13766.98|13886.32|13766.32|13886.98|13766.98|13886.32|13766.32|8
1625370810000|2021-07-04 03:53:30|13886.15|13766.15|13886.75|13766.75|13886.75|13766.75|13885.92|13765.92|8
1625370820000|2021-07-04 03:53:40|13886.34|13766.34|13884.73|13764.73|13886.63|13766.63|13884.73|13764.73|10
1625370830000|2021-07-04 03:53:50|13884.71|13764.71|13884.28|13764.28|13884.71|13764.71|13884.09|13764.09|9
1625370840000|2021-07-04 03:54:00|13883.72|13763.72|13884.41|13764.41|13884.85|13764.85|13883.72|13763.72|10
1625370850000|2021-07-04 03:54:10|13884.51|13764.51|13882.84|13762.84|13884.53|13764.53|13882.84|13762.84|10
1625370860000|2021-07-04 03:54:20|13882.99|13762.99|13882.68|13762.68|13883.08|13763.08|13881.8|13761.8|9
1625370870000|2021-07-04 03:54:30|13882.76|13762.76|13883.22|13763.22|13883.22|13763.22|13882.76|13762.76|8
1625370880000|2021-07-04 03:54:40|13883.02|13763.02|13882.52|13762.52|13883.46|13763.46|13882.52|13762.52|9
1625370890000|2021-07-04 03:54:50|13882.29|13762.29|13884.64|13764.64|13884.64|13764.64|13881.42|13761.42|10
1625370900000|2021-07-04 03:55:00|13884.49|13764.49|13884.8|13764.8|13884.8|13764.8|13884.08|13764.08|8
1625370910000|2021-07-04 03:55:10|13884.85|13764.85|13884.53|13764.53|13885.32|13765.32|13884.53|13764.53|9
1625370920000|2021-07-04 03:55:20|13884.55|13764.55|13886.72|13766.72|13886.78|13766.78|13884.35|13764.35|9
1625370930000|2021-07-04 03:55:30|13887.2|13767.2|13887.48|13767.48|13887.91|13767.91|13887.2|13767.2|10
1625370940000|2021-07-04 03:55:40|13887.35|13767.35|13887.24|13767.24|13887.44|13767.44|13887.09|13767.09|9
1625370950000|2021-07-04 03:55:50|13887.32|13767.32|13888.71|13768.71|13888.72|13768.72|13887.32|13767.32|10
1625370960000|2021-07-04 03:56:00|13888.37|13768.37|13887.93|13767.93|13888.37|13768.37|13887.12|13767.12|8
1625370970000|2021-07-04 03:56:10|13888.25|13768.25|13889.68|13769.68|13889.68|13769.68|13888.24|13768.24|9
1625370980000|2021-07-04 03:56:20|13889.71|13769.71|13891.27|13771.27|13891.27|13771.27|13889.16|13769.16|10
1625370990000|2021-07-04 03:56:30|13890.86|13770.86|13891.37|13771.37|13891.71|13771.71|13890.8|13770.8|10
1625371000000|2021-07-04 03:56:40|13891.18|13771.18|13892.53|13772.53|13892.63|13772.63|13891.18|13771.18|10
1625371010000|2021-07-04 03:56:50|13892.37|13772.37|13891.86|13771.86|13892.41|13772.41|13891.86|13771.86|9
1625371020000|2021-07-04 03:57:00|13891.87|13771.87|13893.55|13773.55|13893.55|13773.55|13891.87|13771.87|8
1625371030000|2021-07-04 03:57:10|13893.97|13773.97|13894.27|13774.27|13894.38|13774.38|13893.97|13773.97|9
1625371040000|2021-07-04 03:57:20|13893.49|13773.49|13895.12|13775.12|13895.12|13775.12|13893.49|13773.49|8
1625371050000|2021-07-04 03:57:30|13895.38|13775.38|13895.79|13775.79|13895.79|13775.79|13894.5|13774.5|8
1625371060000|2021-07-04 03:57:40|13896.67|13776.67|13896.65|13776.65|13896.93|13776.93|13896.37|13776.37|10
1625371070000|2021-07-04 03:57:50|13896.71|13776.71|13896.67|13776.67|13897.92|13777.92|13896.57|13776.57|10
1625371080000|2021-07-04 03:58:00|13895.96|13775.96|13895.81|13775.81|13896.12|13776.12|13895.54|13775.54|9
1625371090000|2021-07-04 03:58:10|13894.8|13774.8|13894.04|13774.04|13894.8|13774.8|13894.04|13774.04|10
1625371100000|2021-07-04 03:58:20|13893.39|13773.39|13894.31|13774.31|13894.31|13774.31|13892.28|13772.28|10
1625371110000|2021-07-04 03:58:30|13893.48|13773.48|13894.19|13774.19|13894.51|13774.51|13893.48|13773.48|10
1625371120000|2021-07-04 03:58:40|13894.06|13774.06|13893.43|13773.43|13894.06|13774.06|13893.25|13773.25|9
1625371130000|2021-07-04 03:58:50|13893.3|13773.3|13892.15|13772.15|13893.39|13773.39|13892.15|13772.15|10
1625371140000|2021-07-04 03:59:00|13892.26|13772.26|13888.61|13768.61|13892.26|13772.26|13888.61|13768.61|9
1625371150000|2021-07-04 03:59:10|13888.45|13768.45|13886.14|13766.14|13888.45|13768.45|13886.14|13766.14|8
1625371160000|2021-07-04 03:59:20|13886.05|13766.05|13884.58|13764.58|13886.28|13766.28|13884.58|13764.58|10
1625371170000|2021-07-04 03:59:30|13884.35|13764.35|13882.67|13762.67|13884.35|13764.35|13882.67|13762.67|9
1625371180000|2021-07-04 03:59:40|13882.6|13762.6|13882.58|13762.58|13882.89|13762.89|13882.3|13762.3|10
1625371190000|2021-07-04 03:59:50|13882.55|13762.55|13882.31|13762.31|13882.97|13762.97|13882.2|13762.2|10
1625371200000|2021-07-04 04:00:00|13881.9|13761.9|13880.87|13760.87|13882.05|13762.05|13880.87|13760.87|10
1625371210000|2021-07-04 04:00:10|13880.62|13760.62|13880.43|13760.43|13881.02|13761.02|13880.43|13760.43|10
1625371220000|2021-07-04 04:00:20|13880.15|13760.15|13878.85|13758.85|13880.15|13760.15|13878.79|13758.79|9
1625371230000|2021-07-04 04:00:30|13878.66|13758.66|13877.71|13757.71|13878.66|13758.66|13877.47|13757.47|9
1625371240000|2021-07-04 04:00:40|13877.59|13757.59|13878.61|13758.61|13878.61|13758.61|13877.29|13757.29|10
1625371250000|2021-07-04 04:00:50|13879.51|13759.51|13880.45|13760.45|13880.6|13760.6|13878.81|13758.81|9
1625371260000|2021-07-04 04:01:00|13879.61|13759.61|13880.99|13760.99|13880.99|13760.99|13879.46|13759.46|9
1625371270000|2021-07-04 04:01:10|13883.02|13763.02|13883.86|13763.86|13883.86|13763.86|13883.02|13763.02|9
1625371280000|2021-07-04 04:01:20|13883.94|13763.94|13885.6|13765.6|13886.09|13766.09|13883.94|13763.94|10
1625371290000|2021-07-04 04:01:30|13885.28|13765.28|13886.47|13766.47|13886.47|13766.47|13884.93|13764.93|9
1625371300000|2021-07-04 04:01:40|13886.51|13766.51|13886.74|13766.74|13887.22|13767.22|13886.19|13766.19|8
1625371310000|2021-07-04 04:01:50|13886.64|13766.64|13887.19|13767.19|13887.41|13767.41|13886.44|13766.44|10
1625371320000|2021-07-04 04:02:00|13887.22|13767.22|13889.98|13769.98|13889.98|13769.98|13887.22|13767.22|9
1625371330000|2021-07-04 04:02:10|13890.23|13770.23|13890.35|13770.35|13890.95|13770.95|13890.23|13770.23|10
1625371340000|2021-07-04 04:02:20|13889.42|13769.42|13892.34|13772.34|13892.34|13772.34|13889.42|13769.42|10
1625371350000|2021-07-04 04:02:30|13892.16|13772.16|13892.65|13772.65|13892.65|13772.65|13892.01|13772.01|9
1625371360000|2021-07-04 04:02:40|13892.69|13772.69|13894.72|13774.72|13895.04|13775.04|13892.69|13772.69|9
1625371370000|2021-07-04 04:02:50|13894.3|13774.3|13893.43|13773.43|13894.3|13774.3|13893.43|13773.43|10
1625371380000|2021-07-04 04:03:00|13893.19|13773.19|13892.22|13772.22|13893.19|13773.19|13891.6|13771.6|10
1625371390000|2021-07-04 04:03:10|13892.42|13772.42|13893.76|13773.76|13893.91|13773.91|13892.33|13772.33|10
1625371400000|2021-07-04 04:03:20|13894.22|13774.22|13894.84|13774.84|13894.84|13774.84|13894.22|13774.22|9
1625371410000|2021-07-04 04:03:30|13894.82|13774.82|13900.65|13780.65|13900.65|13780.65|13894.66|13774.66|10
1625371420000|2021-07-04 04:03:40|13900.88|13780.88|13902.8|13782.8|13902.8|13782.8|13900.88|13780.88|10
1625371430000|2021-07-04 04:03:50|13902.73|13782.73|13902.11|13782.11|13902.94|13782.94|13902.11|13782.11|10
1625371440000|2021-07-04 04:04:00|13901.49|13781.49|13900.16|13780.16|13901.49|13781.49|13900.08|13780.08|9
1625371450000|2021-07-04 04:04:10|13900.35|13780.35|13900.17|13780.17|13900.35|13780.35|13899.39|13779.39|9
1625371460000|2021-07-04 04:04:20|13899.59|13779.59|13900.01|13780.01|13900.5|13780.5|13899.59|13779.59|10
1625371470000|2021-07-04 04:04:30|13900.07|13780.07|13899.85|13779.85|13900.35|13780.35|13899.74|13779.74|10
1625371480000|2021-07-04 04:04:40|13899.81|13779.81|13901.3|13781.3|13901.3|13781.3|13899.67|13779.67|9
1625371490000|2021-07-04 04:04:50|13901.27|13781.27|13901.17|13781.17|13901.42|13781.42|13901.17|13781.17|9
1625371500000|2021-07-04 04:05:00|13900.76|13780.76|13900.19|13780.19|13901.93|13781.93|13900.19|13780.19|10
1625371510000|2021-07-04 04:05:10|13900.27|13780.27|13900.51|13780.51|13900.87|13780.87|13900.25|13780.25|9
1625371520000|2021-07-04 04:05:20|13900.63|13780.63|13902.8|13782.8|13902.8|13782.8|13900.63|13780.63|8
1625371530000|2021-07-04 04:05:30|13903.26|13783.26|13903.73|13783.73|13904.71|13784.71|13903.26|13783.26|9
1625371540000|2021-07-04 04:05:40|13903.52|13783.52|13904.42|13784.42|13904.51|13784.51|13903.11|13783.11|7
1625371550000|2021-07-04 04:05:50|13903.64|13783.64|13904.78|13784.78|13904.78|13784.78|13903.64|13783.64|9
1625371560000|2021-07-04 04:06:00|13904.86|13784.86|13906.2|13786.2|13906.2|13786.2|13904.59|13784.59|10
1625371570000|2021-07-04 04:06:10|13905.91|13785.91|13907.45|13787.45|13907.45|13787.45|13905.91|13785.91|10
1625371580000|2021-07-04 04:06:20|13907.58|13787.58|13907.97|13787.97|13908.16|13788.16|13907.53|13787.53|8
1625371590000|2021-07-04 04:06:30|13908.01|13788.01|13909.65|13789.65|13909.75|13789.75|13907.65|13787.65|9
1625371600000|2021-07-04 04:06:40|13910.61|13790.61|13912.21|13792.21|13912.21|13792.21|13910.28|13790.28|10
1625371610000|2021-07-04 04:06:50|13912.29|13792.29|13914.89|13794.89|13917.13|13797.13|13912.29|13792.29|10
1625371620000|2021-07-04 04:07:00|13915.11|13795.11|13913.56|13793.56|13915.18|13795.18|13913.56|13793.56|10
1625371630000|2021-07-04 04:07:10|13913.4|13793.4|13914.76|13794.76|13914.76|13794.76|13913.4|13793.4|10
1625371640000|2021-07-04 04:07:20|13914.94|13794.94|13919.94|13799.94|13919.94|13799.94|13914.94|13794.94|10
1625371650000|2021-07-04 04:07:30|13921.35|13801.35|13921.84|13801.84|13921.87|13801.87|13921.16|13801.16|9
1625371660000|2021-07-04 04:07:40|13922.11|13802.11|13929.06|13809.06|13929.09|13809.09|13922.11|13802.11|10
1625371670000|2021-07-04 04:07:50|13930.06|13810.06|13927.74|13807.74|13934.54|13814.54|13927.74|13807.74|10
1625371680000|2021-07-04 04:08:00|13929.04|13809.04|13931.87|13811.87|13931.87|13811.87|13929.04|13809.04|10
1625371690000|2021-07-04 04:08:10|13931.88|13811.88|13933.96|13813.96|13934.1|13814.1|13931.88|13811.88|10
1625371700000|2021-07-04 04:08:20|13932.89|13812.89|13934.54|13814.54|13934.54|13814.54|13932.89|13812.89|10
1625371710000|2021-07-04 04:08:30|13934.62|13814.62|13933.42|13813.42|13934.89|13814.89|13933.21|13813.21|9
1625371720000|2021-07-04 04:08:40|13932.82|13812.82|13934.55|13814.55|13934.55|13814.55|13932.82|13812.82|9
1625371730000|2021-07-04 04:08:50|13934.58|13814.58|13933.79|13813.79|13934.83|13814.83|13933.58|13813.58|10
1625371740000|2021-07-04 04:09:00|13933.62|13813.62|13930.25|13810.25|13933.62|13813.62|13930.23|13810.23|10
1625371750000|2021-07-04 04:09:10|13930.55|13810.55|13930.65|13810.65|13932.26|13812.26|13930.53|13810.53|9
1625371760000|2021-07-04 04:09:20|13930.75|13810.75|13929.57|13809.57|13930.81|13810.81|13929.57|13809.57|9
1625371770000|2021-07-04 04:09:30|13929.48|13809.48|13931.93|13811.93|13932.34|13812.34|13929.48|13809.48|10
1625371780000|2021-07-04 04:09:40|13932.07|13812.07|13931.44|13811.44|13932.39|13812.39|13931.44|13811.44|10
1625371790000|2021-07-04 04:09:50|13931.3|13811.3|13930.65|13810.65|13932.32|13812.32|13930.65|13810.65|9
1625371800000|2021-07-04 04:10:00|13930.59|13810.59|13928.1|13808.1|13930.59|13810.59|13928.1|13808.1|9
1625371810000|2021-07-04 04:10:10|13929.03|13809.03|13928.47|13808.47|13929.39|13809.39|13928.47|13808.47|8
1625371820000|2021-07-04 04:10:20|13928.55|13808.55|13929.2|13809.2|13929.2|13809.2|13928.55|13808.55|8
1625371830000|2021-07-04 04:10:30|13929.24|13809.24|13929.86|13809.86|13930.1|13810.1|13929.24|13809.24|9
1625371840000|2021-07-04 04:10:40|13930.07|13810.07|13929.1|13809.1|13930.07|13810.07|13929.1|13809.1|8
1625371850000|2021-07-04 04:10:50|13928.67|13808.67|13927.41|13807.41|13928.67|13808.67|13927.41|13807.41|10
1625371860000|2021-07-04 04:11:00|13927.36|13807.36|13923.06|13803.06|13927.36|13807.36|13923.06|13803.06|10
1625371870000|2021-07-04 04:11:10|13923.46|13803.46|13922.44|13802.44|13923.46|13803.46|13922.44|13802.44|9
1625371880000|2021-07-04 04:11:20|13922.39|13802.39|13923.15|13803.15|13923.68|13803.68|13922.23|13802.23|8
1625371890000|2021-07-04 04:11:30|13923.84|13803.84|13923.47|13803.47|13924.18|13804.18|13923.27|13803.27|10
1625371900000|2021-07-04 04:11:40|13923.49|13803.49|13923.46|13803.46|13923.71|13803.71|13923.46|13803.46|8
1625371910000|2021-07-04 04:11:50|13923.73|13803.73|13924.33|13804.33|13924.39|13804.39|13923.7|13803.7|9
1625371920000|2021-07-04 04:12:00|13924.01|13804.01|13925.84|13805.84|13925.84|13805.84|13924.01|13804.01|7
1625371930000|2021-07-04 04:12:10|13925.87|13805.87|13927.97|13807.97|13927.97|13807.97|13925.68|13805.68|10
1625371940000|2021-07-04 04:12:20|13927.81|13807.81|13929.98|13809.98|13930.13|13810.13|13927.81|13807.81|10
1625371950000|2021-07-04 04:12:30|13930.02|13810.02|13931.89|13811.89|13931.89|13811.89|13930.02|13810.02|10
1625371960000|2021-07-04 04:12:40|13931.58|13811.58|13931.28|13811.28|13931.96|13811.96|13931.19|13811.19|10
1625371970000|2021-07-04 04:12:50|13931.58|13811.58|13931.93|13811.93|13932.49|13812.49|13931.41|13811.41|9
1625371980000|2021-07-04 04:13:00|13931.98|13811.98|13931.5|13811.5|13931.98|13811.98|13931.5|13811.5|9
1625371990000|2021-07-04 04:13:10|13931.57|13811.57|13930.15|13810.15|13931.57|13811.57|13930.15|13810.15|9
1625372000000|2021-07-04 04:13:20|13930.07|13810.07|13930.35|13810.35|13930.78|13810.78|13929.82|13809.82|10
1625372010000|2021-07-04 04:13:30|13930.37|13810.37|13930.26|13810.26|13930.37|13810.37|13930.14|13810.14|9
1625372020000|2021-07-04 04:13:40|13930.14|13810.14|13929.95|13809.95|13930.2|13810.2|13929.41|13809.41|9
1625372030000|2021-07-04 04:13:50|13930.14|13810.14|13932.25|13812.25|13932.26|13812.26|13930.14|13810.14|8
1625372040000|2021-07-04 04:14:00|13932.37|13812.37|13932.38|13812.38|13933.3|13813.3|13932.24|13812.24|9
1625372050000|2021-07-04 04:14:10|13931.94|13811.94|13931.91|13811.91|13932.13|13812.13|13931.84|13811.84|8
1625372060000|2021-07-04 04:14:20|13931.78|13811.78|13932.15|13812.15|13932.27|13812.27|13931.38|13811.38|9
1625372070000|2021-07-04 04:14:30|13932.2|13812.2|13931.5|13811.5|13932.2|13812.2|13931.5|13811.5|7
1625372080000|2021-07-04 04:14:40|13931.41|13811.41|13931.28|13811.28|13931.54|13811.54|13931.23|13811.23|9
1625372090000|2021-07-04 04:14:50|13930.39|13810.39|13931.17|13811.17|13931.54|13811.54|13930.39|13810.39|9
1625372100000|2021-07-04 04:15:00|13931.29|13811.29|13931.06|13811.06|13931.29|13811.29|13931.04|13811.04|9
1625372110000|2021-07-04 04:15:10|13931.1|13811.1|13928.75|13808.75|13931.16|13811.16|13928.75|13808.75|8
1625372120000|2021-07-04 04:15:20|13928.41|13808.41|13927.36|13807.36|13928.41|13808.41|13927.36|13807.36|10
1625372130000|2021-07-04 04:15:30|13927.19|13807.19|13927.5|13807.5|13927.59|13807.59|13927.02|13807.02|10
1625372140000|2021-07-04 04:15:40|13927.61|13807.61|13931.07|13811.07|13931.07|13811.07|13927.57|13807.57|10
1625372150000|2021-07-04 04:15:50|13932.28|13812.28|13933|13813|13933|13813|13932.28|13812.28|10
1625372160000|2021-07-04 04:16:00|13933.1|13813.1|13935.26|13815.26|13935.26|13815.26|13933.1|13813.1|9
1625372170000|2021-07-04 04:16:10|13935.33|13815.33|13939.8|13819.8|13939.8|13819.8|13935.33|13815.33|10
1625372180000|2021-07-04 04:16:20|13939.97|13819.97|13940.58|13820.58|13940.62|13820.62|13939.97|13819.97|9
1625372190000|2021-07-04 04:16:30|13941.49|13821.49|13942.79|13822.79|13942.79|13822.79|13941.49|13821.49|10
1625372200000|2021-07-04 04:16:40|13942.22|13822.22|13942.96|13822.96|13943.54|13823.54|13942.22|13822.22|10
1625372210000|2021-07-04 04:16:50|13942.97|13822.97|13947.58|13827.58|13947.72|13827.72|13942.87|13822.87|10
1625372220000|2021-07-04 04:17:00|13947.64|13827.64|13947.85|13827.85|13947.95|13827.95|13947.05|13827.05|8
1625372230000|2021-07-04 04:17:10|13947.64|13827.64|13946.66|13826.66|13947.69|13827.69|13946.59|13826.59|10
1625372240000|2021-07-04 04:17:20|13946.47|13826.47|13949|13829|13949|13829|13946.47|13826.47|10
1625372250000|2021-07-04 04:17:30|13949.05|13829.05|13948.03|13828.03|13949.05|13829.05|13948.03|13828.03|8
1625372260000|2021-07-04 04:17:40|13948.19|13828.19|13948.64|13828.64|13949.11|13829.11|13948.16|13828.16|9
1625372270000|2021-07-04 04:17:50|13948.74|13828.74|13948.05|13828.05|13949.22|13829.22|13947.99|13827.99|10
1625372280000|2021-07-04 04:18:00|13948.01|13828.01|13947.17|13827.17|13948.19|13828.19|13947.16|13827.16|8
1625372290000|2021-07-04 04:18:10|13947.22|13827.22|13945.78|13825.78|13947.22|13827.22|13945.68|13825.68|8
1625372300000|2021-07-04 04:18:20|13945.88|13825.88|13945.98|13825.98|13946.06|13826.06|13945.79|13825.79|9
1625372310000|2021-07-04 04:18:30|13945.96|13825.96|13946.69|13826.69|13947.14|13827.14|13945.96|13825.96|10
1625372320000|2021-07-04 04:18:40|13946.77|13826.77|13947.49|13827.49|13947.89|13827.89|13946.77|13826.77|10
1625372330000|2021-07-04 04:18:50|13947.61|13827.61|13948.15|13828.15|13948.2|13828.2|13947.61|13827.61|10
1625372340000|2021-07-04 04:19:00|13948.09|13828.09|13947.66|13827.66|13948.23|13828.23|13947.66|13827.66|9
1625372350000|2021-07-04 04:19:10|13947.65|13827.65|13946.36|13826.36|13947.65|13827.65|13946.36|13826.36|9
1625372360000|2021-07-04 04:19:20|13946.33|13826.33|13946.57|13826.57|13946.57|13826.57|13946.3|13826.3|5
1625372370000|2021-07-04 04:19:30|13946.58|13826.58|13946.99|13826.99|13947.3|13827.3|13946.35|13826.35|9
1625372380000|2021-07-04 04:19:40|13946.94|13826.94|13947.49|13827.49|13947.6|13827.6|13946.9|13826.9|9
1625372390000|2021-07-04 04:19:50|13947.3|13827.3|13946.44|13826.44|13947.33|13827.33|13946.44|13826.44|5
1625372400000|2021-07-04 04:20:00|13946.34|13826.34|13947.51|13827.51|13947.61|13827.61|13946.34|13826.34|8
1625372410000|2021-07-04 04:20:10|13947.54|13827.54|13946.96|13826.96|13947.54|13827.54|13946.96|13826.96|6
1625372420000|2021-07-04 04:20:20|13946.86|13826.86|13947.01|13827.01|13947.03|13827.03|13946.82|13826.82|9
1625372430000|2021-07-04 04:20:30|13947.03|13827.03|13946.13|13826.13|13947.03|13827.03|13946.02|13826.02|7
1625372440000|2021-07-04 04:20:40|13945.95|13825.95|13944.07|13824.07|13945.95|13825.95|13943.62|13823.62|8
1625372450000|2021-07-04 04:20:50|13944.09|13824.09|13943.99|13823.99|13944.09|13824.09|13943.76|13823.76|7
1625372460000|2021-07-04 04:21:00|13943.97|13823.97|13945.45|13825.45|13945.45|13825.45|13943.97|13823.97|8
1625372470000|2021-07-04 04:21:10|13945.52|13825.52|13946.18|13826.18|13946.18|13826.18|13945.09|13825.09|10
1625372480000|2021-07-04 04:21:20|13944.33|13824.33|13945.05|13825.05|13945.05|13825.05|13944.33|13824.33|9
1625372490000|2021-07-04 04:21:30|13945.18|13825.18|13946.22|13826.22|13946.22|13826.22|13944.87|13824.87|9
1625372500000|2021-07-04 04:21:40|13946.06|13826.06|13946.46|13826.46|13946.46|13826.46|13945.55|13825.55|10
1625372510000|2021-07-04 04:21:50|13946.48|13826.48|13946.1|13826.1|13946.67|13826.67|13946.1|13826.1|10
1625372520000|2021-07-04 04:22:00|13945.88|13825.88|13946.88|13826.88|13946.88|13826.88|13945.85|13825.85|8
1625372530000|2021-07-04 04:22:10|13946.79|13826.79|13945.36|13825.36|13946.82|13826.82|13945.36|13825.36|9
1625372540000|2021-07-04 04:22:20|13945.29|13825.29|13945.71|13825.71|13945.71|13825.71|13944.74|13824.74|9
1625372550000|2021-07-04 04:22:30|13945.8|13825.8|13946.98|13826.98|13946.98|13826.98|13945.02|13825.02|9
1625372560000|2021-07-04 04:22:40|13947.06|13827.06|13947.58|13827.58|13947.6|13827.6|13947.04|13827.04|8
1625372570000|2021-07-04 04:22:50|13947.24|13827.24|13947.13|13827.13|13947.29|13827.29|13947.08|13827.08|9
1625372580000|2021-07-04 04:23:00|13946.93|13826.93|13946.23|13826.23|13946.93|13826.93|13946.23|13826.23|8
1625372590000|2021-07-04 04:23:10|13946.26|13826.26|13944.96|13824.96|13946.26|13826.26|13944.96|13824.96|9
1625372600000|2021-07-04 04:23:20|13944.92|13824.92|13945.28|13825.28|13945.59|13825.59|13944.78|13824.78|8
1625372610000|2021-07-04 04:23:30|13944.41|13824.41|13943.41|13823.41|13944.42|13824.42|13943.39|13823.39|9
1625372620000|2021-07-04 04:23:40|13943.4|13823.4|13944.15|13824.15|13944.22|13824.22|13943.4|13823.4|8
1625372630000|2021-07-04 04:23:50|13944.24|13824.24|13945.89|13825.89|13945.97|13825.97|13944.23|13824.23|9
1625372640000|2021-07-04 04:24:00|13946.04|13826.04|13945.3|13825.3|13946.48|13826.48|13945.3|13825.3|10
1625372650000|2021-07-04 04:24:10|13946.77|13826.77|13946.58|13826.58|13946.8|13826.8|13946.54|13826.54|7
1625372660000|2021-07-04 04:24:20|13946.64|13826.64|13945.77|13825.77|13946.64|13826.64|13945.7|13825.7|7
1625372670000|2021-07-04 04:24:30|13945.88|13825.88|13946.62|13826.62|13947.36|13827.36|13945.88|13825.88|10
1625372680000|2021-07-04 04:24:40|13946.6|13826.6|13947.89|13827.89|13947.89|13827.89|13946.6|13826.6|10
1625372690000|2021-07-04 04:24:50|13947.57|13827.57|13947.59|13827.59|13947.81|13827.81|13947.21|13827.21|9
1625372700000|2021-07-04 04:25:00|13947.61|13827.61|13949.48|13829.48|13949.48|13829.48|13947.61|13827.61|10
1625372710000|2021-07-04 04:25:10|13949.76|13829.76|13949.88|13829.88|13949.88|13829.88|13949.4|13829.4|9
1625372720000|2021-07-04 04:25:20|13949.76|13829.76|13949.39|13829.39|13949.81|13829.81|13948.91|13828.91|8
1625372730000|2021-07-04 04:25:30|13949.07|13829.07|13950.46|13830.46|13951.29|13831.29|13949.07|13829.07|10
1625372740000|2021-07-04 04:25:40|13951.84|13831.84|13953.13|13833.13|13953.34|13833.34|13951.84|13831.84|10
1625372750000|2021-07-04 04:25:50|13953.43|13833.43|13952.8|13832.8|13953.45|13833.45|13952.8|13832.8|10
1625372760000|2021-07-04 04:26:00|13952.76|13832.76|13952.23|13832.23|13952.83|13832.83|13952.23|13832.23|9
1625372770000|2021-07-04 04:26:10|13952.26|13832.26|13951.88|13831.88|13952.26|13832.26|13951.7|13831.7|8
1625372780000|2021-07-04 04:26:20|13952.31|13832.31|13951.91|13831.91|13952.32|13832.32|13951.91|13831.91|10
1625372790000|2021-07-04 04:26:30|13951.89|13831.89|13952.71|13832.71|13952.71|13832.71|13951.65|13831.65|10
1625372800000|2021-07-04 04:26:40|13952.41|13832.41|13953.02|13833.02|13953.02|13833.02|13952.41|13832.41|9
1625372810000|2021-07-04 04:26:50|13953.04|13833.04|13953.93|13833.93|13953.93|13833.93|13953.04|13833.04|10
1625372820000|2021-07-04 04:27:00|13954.04|13834.04|13953.74|13833.74|13954.14|13834.14|13953.74|13833.74|9
1625372830000|2021-07-04 04:27:10|13953.81|13833.81|13955.52|13835.52|13955.72|13835.72|13953.81|13833.81|10
1625372840000|2021-07-04 04:27:20|13954.34|13834.34|13954.69|13834.69|13955.85|13835.85|13954.34|13834.34|9
1625372850000|2021-07-04 04:27:30|13954.7|13834.7|13954.48|13834.48|13954.7|13834.7|13954.47|13834.47|9
1625372860000|2021-07-04 04:27:40|13954.38|13834.38|13954.13|13834.13|13955.28|13835.28|13954.03|13834.03|9
1625372870000|2021-07-04 04:27:50|13954.12|13834.12|13954.18|13834.18|13954.33|13834.33|13953.78|13833.78|7
1625372880000|2021-07-04 04:28:00|13954.13|13834.13|13954.08|13834.08|13954.13|13834.13|13953.85|13833.85|6
1625372890000|2021-07-04 04:28:10|13953.74|13833.74|13951.33|13831.33|13953.75|13833.75|13951.33|13831.33|10
1625372900000|2021-07-04 04:28:20|13951.49|13831.49|13948.65|13828.65|13951.68|13831.68|13948.56|13828.56|9
1625372910000|2021-07-04 04:28:30|13946.9|13826.9|13945.54|13825.54|13947|13827|13945.54|13825.54|10
1625372920000|2021-07-04 04:28:40|13945.04|13825.04|13942.39|13822.39|13945.04|13825.04|13942.39|13822.39|10
1625372930000|2021-07-04 04:28:50|13942.47|13822.47|13941.61|13821.61|13942.47|13822.47|13941.61|13821.61|9
1625372940000|2021-07-04 04:29:00|13941.67|13821.67|13942.32|13822.32|13942.71|13822.71|13941.63|13821.63|9
1625372950000|2021-07-04 04:29:10|13942.36|13822.36|13941.2|13821.2|13942.36|13822.36|13941.02|13821.02|10
1625372960000|2021-07-04 04:29:20|13941.06|13821.06|13939.75|13819.75|13941.18|13821.18|13939.75|13819.75|9
1625372970000|2021-07-04 04:29:30|13939.69|13819.69|13938.89|13818.89|13939.72|13819.72|13938.89|13818.89|8
1625372980000|2021-07-04 04:29:40|13938.83|13818.83|13938.77|13818.77|13939.32|13819.32|13938.43|13818.43|10
1625372990000|2021-07-04 04:29:50|13937.97|13817.97|13938.94|13818.94|13939.2|13819.2|13937.97|13817.97|10
1625373000000|2021-07-04 04:30:00|13939.04|13819.04|13939.06|13819.06|13939.44|13819.44|13938.49|13818.49|9
1625373010000|2021-07-04 04:30:10|13939.29|13819.29|13939.12|13819.12|13939.63|13819.63|13938.94|13818.94|10
1625373020000|2021-07-04 04:30:20|13938.67|13818.67|13938.59|13818.59|13938.85|13818.85|13938.59|13818.59|10
1625373030000|2021-07-04 04:30:30|13938.5|13818.5|13939.05|13819.05|13939.36|13819.36|13938.49|13818.49|8
1625373040000|2021-07-04 04:30:40|13938.21|13818.21|13937.68|13817.68|13938.21|13818.21|13937.66|13817.66|9
1625373050000|2021-07-04 04:30:50|13937.22|13817.22|13937.3|13817.3|13938.28|13818.28|13937.22|13817.22|9
1625373060000|2021-07-04 04:31:00|13937.21|13817.21|13936.82|13816.82|13937.21|13817.21|13936.56|13816.56|9
1625373070000|2021-07-04 04:31:10|13936.54|13816.54|13937.33|13817.33|13937.33|13817.33|13936.54|13816.54|8
1625373080000|2021-07-04 04:31:20|13937.3|13817.3|13938.41|13818.41|13938.41|13818.41|13937.2|13817.2|8
1625373090000|2021-07-04 04:31:30|13938.39|13818.39|13938.11|13818.11|13938.51|13818.51|13938.11|13818.11|6
1625373100000|2021-07-04 04:31:40|13938.05|13818.05|13936.82|13816.82|13938.06|13818.06|13936.82|13816.82|9
1625373110000|2021-07-04 04:31:50|13936.63|13816.63|13936.61|13816.61|13936.68|13816.68|13936.55|13816.55|7
1625373120000|2021-07-04 04:32:00|13936.74|13816.74|13938.73|13818.73|13938.73|13818.73|13936.74|13816.74|8
1625373130000|2021-07-04 04:32:10|13938.77|13818.77|13940.97|13820.97|13940.97|13820.97|13938.72|13818.72|10
1625373140000|2021-07-04 04:32:20|13941.05|13821.05|13942.58|13822.58|13942.58|13822.58|13941.05|13821.05|10
1625373150000|2021-07-04 04:32:30|13942.95|13822.95|13945.92|13825.92|13945.92|13825.92|13942.95|13822.95|9
1625373160000|2021-07-04 04:32:40|13945.71|13825.71|13946.64|13826.64|13946.64|13826.64|13945.63|13825.63|10
1625373170000|2021-07-04 04:32:50|13947.06|13827.06|13948.27|13828.27|13948.75|13828.75|13947.06|13827.06|10
1625373180000|2021-07-04 04:33:00|13948.56|13828.56|13949.23|13829.23|13949.25|13829.25|13948.46|13828.46|9
1625373190000|2021-07-04 04:33:10|13949.17|13829.17|13950.6|13830.6|13950.66|13830.66|13949.17|13829.17|10
1625373200000|2021-07-04 04:33:20|13951.58|13831.58|13951.03|13831.03|13951.93|13831.93|13950.92|13830.92|10
1625373210000|2021-07-04 04:33:30|13952.67|13832.67|13959.82|13839.82|13959.82|13839.82|13952.67|13832.67|9
1625373220000|2021-07-04 04:33:40|13960.38|13840.38|13962.73|13842.73|13962.96|13842.96|13960.38|13840.38|10
1625373230000|2021-07-04 04:33:50|13962.02|13842.02|13966.26|13846.26|13966.26|13846.26|13962.02|13842.02|10
1625373240000|2021-07-04 04:34:00|13965.92|13845.92|13965.24|13845.24|13965.92|13845.92|13964.67|13844.67|10
1625373250000|2021-07-04 04:34:10|13965.31|13845.31|13967.21|13847.21|13967.21|13847.21|13965.31|13845.31|9
1625373260000|2021-07-04 04:34:20|13967.42|13847.42|13969.66|13849.66|13969.66|13849.66|13967.42|13847.42|10
1625373270000|2021-07-04 04:34:30|13969.62|13849.62|13968.77|13848.77|13969.62|13849.62|13968.77|13848.77|10
1625373280000|2021-07-04 04:34:40|13969.06|13849.06|13965.48|13845.48|13969.06|13849.06|13965.48|13845.48|9
1625373290000|2021-07-04 04:34:50|13965.47|13845.47|13964.23|13844.23|13965.5|13845.5|13964.14|13844.14|8
1625373300000|2021-07-04 04:35:00|13964.29|13844.29|13964.32|13844.32|13964.32|13844.32|13963.64|13843.64|9
1625373310000|2021-07-04 04:35:10|13964.34|13844.34|13964.8|13844.8|13965.86|13845.86|13964.34|13844.34|10
1625373320000|2021-07-04 04:35:20|13964.64|13844.64|13964.62|13844.62|13964.68|13844.68|13964.29|13844.29|10
1625373330000|2021-07-04 04:35:30|13964.75|13844.75|13964.85|13844.85|13965.05|13845.05|13964.44|13844.44|9
1625373340000|2021-07-04 04:35:40|13964.99|13844.99|13965.61|13845.61|13965.61|13845.61|13964.88|13844.88|10
1625373350000|2021-07-04 04:35:50|13965.59|13845.59|13966.4|13846.4|13966.4|13846.4|13965.59|13845.59|9
1625373360000|2021-07-04 04:36:00|13967.36|13847.36|13969.8|13849.8|13969.8|13849.8|13967.36|13847.36|9
1625373370000|2021-07-04 04:36:10|13969.96|13849.96|13972.23|13852.23|13972.31|13852.31|13969.96|13849.96|10
1625373380000|2021-07-04 04:36:20|13972.31|13852.31|13971.61|13851.61|13972.78|13852.78|13971.51|13851.51|9
1625373390000|2021-07-04 04:36:30|13971.32|13851.32|13971.54|13851.54|13971.57|13851.57|13971.32|13851.32|10
1625373400000|2021-07-04 04:36:40|13971.52|13851.52|13970.97|13850.97|13971.75|13851.75|13970.97|13850.97|9
1625373410000|2021-07-04 04:36:50|13971.1|13851.1|13971.91|13851.91|13972.41|13852.41|13971.1|13851.1|7
1625373420000|2021-07-04 04:37:00|13971.9|13851.9|13969.16|13849.16|13972.02|13852.02|13969.16|13849.16|10
1625373430000|2021-07-04 04:37:10|13969.05|13849.05|13969.13|13849.13|13969.13|13849.13|13968.77|13848.77|9
1625373440000|2021-07-04 04:37:20|13969.16|13849.16|13969.83|13849.83|13969.96|13849.96|13968.85|13848.85|8
1625373450000|2021-07-04 04:37:30|13969.76|13849.76|13971.01|13851.01|13971.07|13851.07|13969.76|13849.76|10
1625373460000|2021-07-04 04:37:40|13971.45|13851.45|13970.73|13850.73|13971.45|13851.45|13970.52|13850.52|9
1625373470000|2021-07-04 04:37:50|13970.75|13850.75|13972.85|13852.85|13972.87|13852.87|13970.75|13850.75|9
1625373480000|2021-07-04 04:38:00|13972.83|13852.83|13974.39|13854.39|13974.39|13854.39|13972.83|13852.83|8
1625373490000|2021-07-04 04:38:10|13974.32|13854.32|13974.53|13854.53|13974.53|13854.53|13974.24|13854.24|8
1625373500000|2021-07-04 04:38:20|13974.38|13854.38|13974.73|13854.73|13975.06|13855.06|13974.26|13854.26|10
1625373510000|2021-07-04 04:38:30|13974.39|13854.39|13973.48|13853.48|13974.39|13854.39|13973.43|13853.43|10
1625373520000|2021-07-04 04:38:40|13974.43|13854.43|13974.92|13854.92|13974.92|13854.92|13974.43|13854.43|10
1625373530000|2021-07-04 04:38:50|13974.78|13854.78|13974.76|13854.76|13975.17|13855.17|13974.55|13854.55|8
1625373540000|2021-07-04 04:39:00|13974.92|13854.92|13974.18|13854.18|13974.92|13854.92|13974|13854|10
1625373550000|2021-07-04 04:39:10|13973.23|13853.23|13973.8|13853.8|13973.84|13853.84|13972.87|13852.87|10
1625373560000|2021-07-04 04:39:20|13973.7|13853.7|13973.43|13853.43|13973.7|13853.7|13972.66|13852.66|10
1625373570000|2021-07-04 04:39:30|13973.41|13853.41|13974.33|13854.33|13974.33|13854.33|13973.41|13853.41|10
1625373580000|2021-07-04 04:39:40|13974.32|13854.32|13974.68|13854.68|13975.42|13855.42|13974.32|13854.32|10
1625373590000|2021-07-04 04:39:50|13974.63|13854.63|13975.29|13855.29|13976.08|13856.08|13974.63|13854.63|10
1625373600000|2021-07-04 04:40:00|13975.34|13855.34|13977.03|13857.03|13977.03|13857.03|13975.34|13855.34|10
1625373610000|2021-07-04 04:40:10|13976.84|13856.84|13976.76|13856.76|13976.95|13856.95|13976.41|13856.41|10
1625373620000|2021-07-04 04:40:20|13976.88|13856.88|13975.43|13855.43|13977.5|13857.5|13975.42|13855.42|8
1625373630000|2021-07-04 04:40:30|13975.44|13855.44|13975.81|13855.81|13976.42|13856.42|13975.44|13855.44|10
1625373640000|2021-07-04 04:40:40|13975.73|13855.73|13975.6|13855.6|13975.73|13855.73|13975.47|13855.47|10
1625373650000|2021-07-04 04:40:50|13975.56|13855.56|13975.53|13855.53|13975.63|13855.63|13975.46|13855.46|7
1625373660000|2021-07-04 04:41:00|13975.55|13855.55|13975.69|13855.69|13975.83|13855.83|13975.49|13855.49|9
1625373670000|2021-07-04 04:41:10|13975.6|13855.6|13977.38|13857.38|13977.38|13857.38|13975.6|13855.6|9
1625373680000|2021-07-04 04:41:20|13977.33|13857.33|13978.53|13858.53|13978.61|13858.61|13976.98|13856.98|8
1625373690000|2021-07-04 04:41:30|13979.32|13859.32|13980.22|13860.22|13981.25|13861.25|13979.32|13859.32|10
1625373700000|2021-07-04 04:41:40|13980.05|13860.05|13978.61|13858.61|13980.05|13860.05|13978.61|13858.61|10
1625373710000|2021-07-04 04:41:50|13978.59|13858.59|13979.19|13859.19|13979.19|13859.19|13978|13858|9
1625373720000|2021-07-04 04:42:00|13979.45|13859.45|13979.72|13859.72|13979.72|13859.72|13979.22|13859.22|10
1625373730000|2021-07-04 04:42:10|13979.7|13859.7|13979.54|13859.54|13979.71|13859.71|13979.41|13859.41|8
1625373740000|2021-07-04 04:42:20|13978.63|13858.63|13977.88|13857.88|13978.63|13858.63|13977.88|13857.88|10
1625373750000|2021-07-04 04:42:30|13977.84|13857.84|13978.47|13858.47|13978.75|13858.75|13977.84|13857.84|10
1625373760000|2021-07-04 04:42:40|13978.75|13858.75|13977.77|13857.77|13978.75|13858.75|13977.77|13857.77|10
1625373770000|2021-07-04 04:42:50|13977.73|13857.73|13978.07|13858.07|13978.1|13858.1|13977.73|13857.73|8
1625373780000|2021-07-04 04:43:00|13978.12|13858.12|13978.39|13858.39|13978.39|13858.39|13978.03|13858.03|8
1625373790000|2021-07-04 04:43:10|13978.34|13858.34|13978.13|13858.13|13978.36|13858.36|13977.91|13857.91|9
1625373800000|2021-07-04 04:43:20|13978.06|13858.06|13978.13|13858.13|13978.39|13858.39|13978.06|13858.06|9
1625373810000|2021-07-04 04:43:30|13978.15|13858.15|13977.38|13857.38|13978.26|13858.26|13977.38|13857.38|9
1625373820000|2021-07-04 04:43:40|13977.27|13857.27|13977.53|13857.53|13977.54|13857.54|13977.27|13857.27|10
1625373830000|2021-07-04 04:43:50|13977.68|13857.68|13979.17|13859.17|13979.17|13859.17|13977.63|13857.63|10
1625373840000|2021-07-04 04:44:00|13979.14|13859.14|13980.37|13860.37|13980.37|13860.37|13979.14|13859.14|9
1625373850000|2021-07-04 04:44:10|13980.75|13860.75|13980.43|13860.43|13980.79|13860.79|13979.68|13859.68|10
1625373860000|2021-07-04 04:44:20|13980.68|13860.68|13981.64|13861.64|13981.83|13861.83|13980.68|13860.68|9
1625373870000|2021-07-04 04:44:30|13981.58|13861.58|13981.73|13861.73|13982.12|13862.12|13981.58|13861.58|8
1625373880000|2021-07-04 04:44:40|13981.64|13861.64|13983.62|13863.62|13983.62|13863.62|13981.61|13861.61|10
1625373890000|2021-07-04 04:44:50|13983.63|13863.63|13984|13864|13984|13864|13983.53|13863.53|7
1625373900000|2021-07-04 04:45:00|13983.96|13863.96|13983.11|13863.11|13983.96|13863.96|13983.11|13863.11|10
1625373910000|2021-07-04 04:45:10|13983.52|13863.52|13983.86|13863.86|13983.86|13863.86|13983.48|13863.48|8
1625373920000|2021-07-04 04:45:20|13983.75|13863.75|13983.5|13863.5|13983.75|13863.75|13982.71|13862.71|9
1625373930000|2021-07-04 04:45:30|13983.71|13863.71|13983.84|13863.84|13983.96|13863.96|13982.75|13862.75|8
1625373940000|2021-07-04 04:45:40|13983.78|13863.78|13984.73|13864.73|13984.73|13864.73|13983.03|13863.03|9
1625373950000|2021-07-04 04:45:50|13985.45|13865.45|13987.98|13867.98|13987.98|13867.98|13985.45|13865.45|10
1625373960000|2021-07-04 04:46:00|13989.18|13869.18|13986.42|13866.42|13989.18|13869.18|13986.42|13866.42|10
1625373970000|2021-07-04 04:46:10|13986.09|13866.09|13984.44|13864.44|13986.09|13866.09|13984.44|13864.44|9
1625373980000|2021-07-04 04:46:20|13985.36|13865.36|13985.8|13865.8|13985.88|13865.88|13985.3|13865.3|10
1625373990000|2021-07-04 04:46:30|13985.84|13865.84|13986.17|13866.17|13986.33|13866.33|13985.74|13865.74|9
1625374000000|2021-07-04 04:46:40|13985.93|13865.93|13984.9|13864.9|13985.93|13865.93|13984.87|13864.87|9
1625374010000|2021-07-04 04:46:50|13984.28|13864.28|13984.93|13864.93|13985.05|13865.05|13984.15|13864.15|10
1625374020000|2021-07-04 04:47:00|13984.16|13864.16|13984.09|13864.09|13984.16|13864.16|13983.94|13863.94|8
1625374030000|2021-07-04 04:47:10|13984.13|13864.13|13984.64|13864.64|13984.72|13864.72|13984.11|13864.11|9
1625374040000|2021-07-04 04:47:20|13984.46|13864.46|13984.14|13864.14|13984.78|13864.78|13984.06|13864.06|9
1625374050000|2021-07-04 04:47:30|13982.96|13862.96|13983.24|13863.24|13983.24|13863.24|13982.93|13862.93|10
1625374060000|2021-07-04 04:47:40|13982.05|13862.05|13981.86|13861.86|13982.75|13862.75|13981.68|13861.68|9
1625374070000|2021-07-04 04:47:50|13981.76|13861.76|13980.87|13860.87|13981.76|13861.76|13980.54|13860.54|10
1625374080000|2021-07-04 04:48:00|13980.67|13860.67|13980.3|13860.3|13980.72|13860.72|13980.16|13860.16|10
1625374090000|2021-07-04 04:48:10|13980.38|13860.38|13980.02|13860.02|13980.46|13860.46|13980.02|13860.02|8
1625374100000|2021-07-04 04:48:20|13979.95|13859.95|13981.19|13861.19|13981.19|13861.19|13979.95|13859.95|8
1625374110000|2021-07-04 04:48:30|13981.11|13861.11|13980.91|13860.91|13981.12|13861.12|13980.91|13860.91|8
1625374120000|2021-07-04 04:48:40|13981.02|13861.02|13980.21|13860.21|13981.07|13861.07|13980.14|13860.14|10
1625374130000|2021-07-04 04:48:50|13979.91|13859.91|13979.13|13859.13|13979.97|13859.97|13978.92|13858.92|10
1625374140000|2021-07-04 04:49:00|13979.06|13859.06|13977.82|13857.82|13979.06|13859.06|13977.82|13857.82|10
1625374150000|2021-07-04 04:49:10|13977.56|13857.56|13977.83|13857.83|13978.36|13858.36|13977.56|13857.56|10
1625374160000|2021-07-04 04:49:20|13977.78|13857.78|13976.83|13856.83|13978.17|13858.17|13976.83|13856.83|10
1625374170000|2021-07-04 04:49:30|13976.69|13856.69|13976.39|13856.39|13977.53|13857.53|13976.39|13856.39|9
1625374180000|2021-07-04 04:49:40|13976.01|13856.01|13974.4|13854.4|13976.01|13856.01|13974.36|13854.36|8
1625374190000|2021-07-04 04:49:50|13974.3|13854.3|13975.29|13855.29|13975.32|13855.32|13974.26|13854.26|9
1625374200000|2021-07-04 04:50:00|13975.41|13855.41|13975.39|13855.39|13975.44|13855.44|13975.3|13855.3|6
1625374210000|2021-07-04 04:50:10|13975.76|13855.76|13976.5|13856.5|13976.89|13856.89|13975.76|13855.76|10
1625374220000|2021-07-04 04:50:20|13977.23|13857.23|13977.74|13857.74|13977.91|13857.91|13977.23|13857.23|8
1625374230000|2021-07-04 04:50:30|13977.83|13857.83|13978.7|13858.7|13978.97|13858.97|13977.83|13857.83|10
1625374240000|2021-07-04 04:50:40|13978.72|13858.72|13980.99|13860.99|13980.99|13860.99|13978.7|13858.7|10
1625374250000|2021-07-04 04:50:50|13981.3|13861.3|13983.1|13863.1|13983.22|13863.22|13981.3|13861.3|9
1625374260000|2021-07-04 04:51:00|13983.2|13863.2|13982.29|13862.29|13983.2|13863.2|13982.29|13862.29|10
1625374270000|2021-07-04 04:51:10|13982.05|13862.05|13982.88|13862.88|13983.06|13863.06|13982.05|13862.05|9
1625374280000|2021-07-04 04:51:20|13982.98|13862.98|13981.5|13861.5|13983.08|13863.08|13981.5|13861.5|10
1625374290000|2021-07-04 04:51:30|13981.37|13861.37|13980.19|13860.19|13981.37|13861.37|13980.19|13860.19|9
1625374300000|2021-07-04 04:51:40|13980.14|13860.14|13979.27|13859.27|13980.2|13860.2|13979.25|13859.25|8
1625374310000|2021-07-04 04:51:50|13979.2|13859.2|13979.42|13859.42|13979.42|13859.42|13978.82|13858.82|7
1625374320000|2021-07-04 04:52:00|13979.59|13859.59|13979.56|13859.56|13979.96|13859.96|13979.23|13859.23|9
1625374330000|2021-07-04 04:52:10|13978.88|13858.88|13980.32|13860.32|13980.32|13860.32|13978.88|13858.88|8
1625374340000|2021-07-04 04:52:20|13980.27|13860.27|13979.96|13859.96|13980.67|13860.67|13979.87|13859.87|9
1625374350000|2021-07-04 04:52:30|13979.88|13859.88|13979.41|13859.41|13979.89|13859.89|13979.41|13859.41|8
1625374360000|2021-07-04 04:52:40|13979.42|13859.42|13979.11|13859.11|13979.99|13859.99|13979.08|13859.08|9
1625374370000|2021-07-04 04:52:50|13979.07|13859.07|13978.38|13858.38|13979.07|13859.07|13978.31|13858.31|9
1625374380000|2021-07-04 04:53:00|13978.48|13858.48|13976.59|13856.59|13978.48|13858.48|13976.59|13856.59|10
1625374390000|2021-07-04 04:53:10|13976.42|13856.42|13976.94|13856.94|13976.94|13856.94|13975.99|13855.99|7
1625374400000|2021-07-04 04:53:20|13976.83|13856.83|13976.28|13856.28|13976.83|13856.83|13976.28|13856.28|10
1625374410000|2021-07-04 04:53:30|13976.3|13856.3|13976.35|13856.35|13976.35|13856.35|13976.18|13856.18|10
1625374420000|2021-07-04 04:53:40|13976.42|13856.42|13977.16|13857.16|13977.16|13857.16|13976.42|13856.42|9
1625374430000|2021-07-04 04:53:50|13977.25|13857.25|13977.54|13857.54|13977.59|13857.59|13977.25|13857.25|9
1625374440000|2021-07-04 04:54:00|13977.46|13857.46|13977.19|13857.19|13977.46|13857.46|13976.49|13856.49|10
1625374450000|2021-07-04 04:54:10|13977.04|13857.04|13976.25|13856.25|13977.15|13857.15|13976.25|13856.25|7
1625374460000|2021-07-04 04:54:20|13976.15|13856.15|13976.55|13856.55|13976.57|13856.57|13976.15|13856.15|9
1625374470000|2021-07-04 04:54:30|13976.45|13856.45|13976.49|13856.49|13976.49|13856.49|13976.3|13856.3|8
1625374480000|2021-07-04 04:54:40|13976.46|13856.46|13976.43|13856.43|13976.46|13856.46|13976.32|13856.32|8
1625374490000|2021-07-04 04:54:50|13976.42|13856.42|13976.31|13856.31|13976.51|13856.51|13976.31|13856.31|6
1625374500000|2021-07-04 04:55:00|13976.33|13856.33|13976|13856|13976.4|13856.4|13975.8|13855.8|10
1625374510000|2021-07-04 04:55:10|13977.11|13857.11|13977.22|13857.22|13977.76|13857.76|13976.46|13856.46|9
1625374520000|2021-07-04 04:55:20|13977.24|13857.24|13977.66|13857.66|13977.66|13857.66|13977.13|13857.13|10
1625374530000|2021-07-04 04:55:30|13977.74|13857.74|13978.12|13858.12|13978.12|13858.12|13977.51|13857.51|10
1625374540000|2021-07-04 04:55:40|13978.24|13858.24|13977.58|13857.58|13978.62|13858.62|13977.58|13857.58|9
1625374550000|2021-07-04 04:55:50|13977.93|13857.93|13977.81|13857.81|13978.1|13858.1|13977.81|13857.81|10
1625374560000|2021-07-04 04:56:00|13977.77|13857.77|13977.84|13857.84|13978.17|13858.17|13977.76|13857.76|9
1625374570000|2021-07-04 04:56:10|13977.96|13857.96|13978.99|13858.99|13978.99|13858.99|13977.95|13857.95|9
1625374580000|2021-07-04 04:56:20|13978.97|13858.97|13979.05|13859.05|13979.05|13859.05|13978.56|13858.56|9
1625374590000|2021-07-04 04:56:30|13979.12|13859.12|13977.77|13857.77|13979.12|13859.12|13977.65|13857.65|5
1625374600000|2021-07-04 04:56:40|13977.63|13857.63|13977.97|13857.97|13977.97|13857.97|13977.63|13857.63|9
1625374610000|2021-07-04 04:56:50|13978.01|13858.01|13979.86|13859.86|13979.86|13859.86|13978.01|13858.01|10
1625374620000|2021-07-04 04:57:00|13980.22|13860.22|13980.37|13860.37|13980.37|13860.37|13979.99|13859.99|10
1625374630000|2021-07-04 04:57:10|13980.14|13860.14|13980.29|13860.29|13980.29|13860.29|13980.04|13860.04|8
1625374640000|2021-07-04 04:57:20|13980.51|13860.51|13979.54|13859.54|13980.59|13860.59|13979.54|13859.54|8
1625374650000|2021-07-04 04:57:30|13979.34|13859.34|13978.99|13858.99|13979.34|13859.34|13978.99|13858.99|6
1625374660000|2021-07-04 04:57:40|13979.13|13859.13|13979.78|13859.78|13979.78|13859.78|13978.68|13858.68|8
1625374670000|2021-07-04 04:57:50|13980.34|13860.34|13979.98|13859.98|13980.34|13860.34|13979.98|13859.98|5
1625374680000|2021-07-04 04:58:00|13979.93|13859.93|13980.12|13860.12|13980.14|13860.14|13979.74|13859.74|8
1625374690000|2021-07-04 04:58:10|13980.18|13860.18|13979.07|13859.07|13980.18|13860.18|13979.05|13859.05|8
1625374700000|2021-07-04 04:58:20|13980.2|13860.2|13980.4|13860.4|13980.44|13860.44|13979.92|13859.92|9
1625374710000|2021-07-04 04:58:30|13980.53|13860.53|13981.35|13861.35|13981.43|13861.43|13980.53|13860.53|10
1625374720000|2021-07-04 04:58:40|13981.34|13861.34|13981.32|13861.32|13981.72|13861.72|13981.32|13861.32|10
1625374730000|2021-07-04 04:58:50|13981.31|13861.31|13980.55|13860.55|13981.35|13861.35|13980.45|13860.45|10
1625374740000|2021-07-04 04:59:00|13980.52|13860.52|13980.32|13860.32|13980.53|13860.53|13980.31|13860.31|9
1625374750000|2021-07-04 04:59:10|13980.57|13860.57|13980.17|13860.17|13980.57|13860.57|13979.42|13859.42|8
1625374760000|2021-07-04 04:59:20|13980.04|13860.04|13980.64|13860.64|13980.64|13860.64|13980.04|13860.04|10
1625374770000|2021-07-04 04:59:30|13980.63|13860.63|13980.34|13860.34|13980.63|13860.63|13980.08|13860.08|8
1625374780000|2021-07-04 04:59:40|13980.23|13860.23|13980.33|13860.33|13980.36|13860.36|13980.18|13860.18|8
1625374790000|2021-07-04 04:59:50|13980.27|13860.27|13979.47|13859.47|13980.75|13860.75|13979.47|13859.47|9
1625374800000|2021-07-04 05:00:00|13979.81|13859.81|13980.66|13860.66|13980.94|13860.94|13979.81|13859.81|9
1625374810000|2021-07-04 05:00:10|13980.86|13860.86|13980.02|13860.02|13981.39|13861.39|13980.02|13860.02|9
1625374820000|2021-07-04 05:00:20|13979.4|13859.4|13978.98|13858.98|13979.4|13859.4|13978.93|13858.93|9
1625374830000|2021-07-04 05:00:30|13979.01|13859.01|13976.47|13856.47|13979.01|13859.01|13976.47|13856.47|9
1625374840000|2021-07-04 05:00:40|13976.27|13856.27|13973.93|13853.93|13976.27|13856.27|13973.67|13853.67|10
1625374850000|2021-07-04 05:00:50|13973.71|13853.71|13972.01|13852.01|13973.71|13853.71|13972.01|13852.01|10
1625374860000|2021-07-04 05:01:00|13972.21|13852.21|13971.16|13851.16|13972.21|13852.21|13971.01|13851.01|9
1625374870000|2021-07-04 05:01:10|13971.25|13851.25|13970.03|13850.03|13971.25|13851.25|13970.03|13850.03|10
1625374880000|2021-07-04 05:01:20|13969.94|13849.94|13969.15|13849.15|13969.94|13849.94|13969.13|13849.13|9
1625374890000|2021-07-04 05:01:30|13969.06|13849.06|13968.14|13848.14|13969.19|13849.19|13968.06|13848.06|10
1625374900000|2021-07-04 05:01:40|13967.75|13847.75|13966.14|13846.14|13967.75|13847.75|13966.01|13846.01|10
1625374910000|2021-07-04 05:01:50|13966.21|13846.21|13965.13|13845.13|13966.21|13846.21|13965.13|13845.13|10
1625374920000|2021-07-04 05:02:00|13966.76|13846.76|13966.28|13846.28|13966.88|13846.88|13966.15|13846.15|9
1625374930000|2021-07-04 05:02:10|13966.24|13846.24|13966.24|13846.24|13967.35|13847.35|13966.17|13846.17|8
1625374940000|2021-07-04 05:02:20|13966.62|13846.62|13967.24|13847.24|13968.23|13848.23|13966.62|13846.62|10
1625374950000|2021-07-04 05:02:30|13967.26|13847.26|13967.94|13847.94|13967.94|13847.94|13967.02|13847.02|10
1625374960000|2021-07-04 05:02:40|13967.97|13847.97|13968.56|13848.56|13968.56|13848.56|13967.11|13847.11|8
1625374970000|2021-07-04 05:02:50|13967.79|13847.79|13967.06|13847.06|13967.93|13847.93|13966.93|13846.93|10
1625374980000|2021-07-04 05:03:00|13966.99|13846.99|13967.14|13847.14|13967.3|13847.3|13966.74|13846.74|10
1625374990000|2021-07-04 05:03:10|13967.25|13847.25|13967.58|13847.58|13967.67|13847.67|13967.25|13847.25|9
1625375000000|2021-07-04 05:03:20|13967.59|13847.59|13966.74|13846.74|13967.78|13847.78|13966.65|13846.65|9
1625375010000|2021-07-04 05:03:30|13965.98|13845.98|13964.13|13844.13|13965.98|13845.98|13964.13|13844.13|10
1625375020000|2021-07-04 05:03:40|13964.22|13844.22|13964.21|13844.21|13964.41|13844.41|13963.82|13843.82|9
1625375030000|2021-07-04 05:03:50|13964.18|13844.18|13964.07|13844.07|13964.39|13844.39|13964.03|13844.03|9
1625375040000|2021-07-04 05:04:00|13963.77|13843.77|13961.39|13841.39|13963.77|13843.77|13960.2|13840.2|9
1625375050000|2021-07-04 05:04:10|13961.33|13841.33|13963.32|13843.32|13963.43|13843.43|13961.33|13841.33|10
1625375060000|2021-07-04 05:04:20|13963.03|13843.03|13961.61|13841.61|13963.06|13843.06|13961.61|13841.61|9
1625375070000|2021-07-04 05:04:30|13961.5|13841.5|13961.5|13841.5|13961.74|13841.74|13961.5|13841.5|9
1625375080000|2021-07-04 05:04:40|13961.56|13841.56|13961.1|13841.1|13961.56|13841.56|13961.1|13841.1|10
1625375090000|2021-07-04 05:04:50|13961.36|13841.36|13961.38|13841.38|13962.04|13842.04|13960.93|13840.93|10
1625375100000|2021-07-04 05:05:00|13961.37|13841.37|13961.17|13841.17|13961.37|13841.37|13961.04|13841.04|6
1625375110000|2021-07-04 05:05:10|13961.11|13841.11|13961.11|13841.11|13961.26|13841.26|13961.03|13841.03|10
1625375120000|2021-07-04 05:05:20|13959.97|13839.97|13960.54|13840.54|13960.78|13840.78|13959.97|13839.97|10
1625375130000|2021-07-04 05:05:30|13960.69|13840.69|13961.47|13841.47|13961.49|13841.49|13960.59|13840.59|9
1625375140000|2021-07-04 05:05:40|13961.48|13841.48|13962.81|13842.81|13962.81|13842.81|13961.48|13841.48|10
1625375150000|2021-07-04 05:05:50|13962.93|13842.93|13964.87|13844.87|13964.87|13844.87|13962.93|13842.93|10
1625375160000|2021-07-04 05:06:00|13965.05|13845.05|13965.47|13845.47|13965.47|13845.47|13964.2|13844.2|10
1625375170000|2021-07-04 05:06:10|13965.67|13845.67|13967.16|13847.16|13967.16|13847.16|13965.67|13845.67|7
1625375180000|2021-07-04 05:06:20|13967.2|13847.2|13969.62|13849.62|13969.62|13849.62|13967.2|13847.2|5
1625375190000|2021-07-04 05:06:30|13969.52|13849.52|13970.67|13850.67|13970.93|13850.93|13969.52|13849.52|9
1625375200000|2021-07-04 05:06:40|13971.28|13851.28|13973.16|13853.16|13973.5|13853.5|13971.28|13851.28|9
1625375210000|2021-07-04 05:06:50|13973.18|13853.18|13973.47|13853.47|13973.59|13853.59|13973.11|13853.11|8
1625375220000|2021-07-04 05:07:00|13973.51|13853.51|13973.5|13853.5|13973.61|13853.61|13973.25|13853.25|9
1625375230000|2021-07-04 05:07:10|13973.55|13853.55|13973.29|13853.29|13973.61|13853.61|13973.16|13853.16|9
1625375240000|2021-07-04 05:07:20|13972.35|13852.35|13972.2|13852.2|13972.38|13852.38|13972.2|13852.2|9
1625375250000|2021-07-04 05:07:30|13972.79|13852.79|13971.85|13851.85|13973.08|13853.08|13971.85|13851.85|9
1625375260000|2021-07-04 05:07:40|13970.74|13850.74|13968.34|13848.34|13970.74|13850.74|13968.34|13848.34|8
1625375270000|2021-07-04 05:07:50|13968.56|13848.56|13966.7|13846.7|13968.6|13848.6|13966.7|13846.7|9
1625375280000|2021-07-04 05:08:00|13966.14|13846.14|13966.43|13846.43|13966.43|13846.43|13965.5|13845.5|9
1625375290000|2021-07-04 05:08:10|13966.61|13846.61|13965.39|13845.39|13966.87|13846.87|13965.31|13845.31|10
1625375300000|2021-07-04 05:08:20|13965.38|13845.38|13965.79|13845.79|13965.79|13845.79|13965.38|13845.38|9
1625375310000|2021-07-04 05:08:30|13965.68|13845.68|13967.73|13847.73|13967.73|13847.73|13965.62|13845.62|9
1625375320000|2021-07-04 05:08:40|13968.16|13848.16|13968.58|13848.58|13968.73|13848.73|13968.11|13848.11|10
1625375330000|2021-07-04 05:08:50|13969.27|13849.27|13970.1|13850.1|13970.1|13850.1|13969.04|13849.04|10
1625375340000|2021-07-04 05:09:00|13970.11|13850.11|13970.06|13850.06|13970.14|13850.14|13969.96|13849.96|9
1625375350000|2021-07-04 05:09:10|13969.49|13849.49|13968.67|13848.67|13969.49|13849.49|13968.67|13848.67|9
1625375360000|2021-07-04 05:09:20|13968.63|13848.63|13969.1|13849.1|13969.1|13849.1|13968.61|13848.61|10
1625375370000|2021-07-04 05:09:30|13969.17|13849.17|13973.23|13853.23|13973.23|13853.23|13969.17|13849.17|10
1625375380000|2021-07-04 05:09:40|13973.82|13853.82|13972.52|13852.52|13974.59|13854.59|13972.52|13852.52|9
1625375390000|2021-07-04 05:09:50|13972.91|13852.91|13972.74|13852.74|13972.91|13852.91|13972.29|13852.29|8
1625375400000|2021-07-04 05:10:00|13972.56|13852.56|13974.15|13854.15|13974.15|13854.15|13972.51|13852.51|8
1625375410000|2021-07-04 05:10:10|13974.31|13854.31|13973.46|13853.46|13974.31|13854.31|13973.33|13853.33|10
1625375420000|2021-07-04 05:10:20|13973.3|13853.3|13971.09|13851.09|13973.3|13853.3|13971.09|13851.09|9
1625375430000|2021-07-04 05:10:30|13970.84|13850.84|13972.27|13852.27|13972.27|13852.27|13970.65|13850.65|10
1625375440000|2021-07-04 05:10:40|13972.36|13852.36|13971.85|13851.85|13972.36|13852.36|13971.85|13851.85|9
1625375450000|2021-07-04 05:10:50|13971.67|13851.67|13971.3|13851.3|13971.76|13851.76|13971.28|13851.28|9
1625375460000|2021-07-04 05:11:00|13971.32|13851.32|13971.21|13851.21|13971.32|13851.32|13970.92|13850.92|8
1625375470000|2021-07-04 05:11:10|13970.51|13850.51|13970.15|13850.15|13970.52|13850.52|13970.1|13850.1|9
1625375480000|2021-07-04 05:11:20|13970.91|13850.91|13970.5|13850.5|13971.29|13851.29|13970.28|13850.28|10
1625375490000|2021-07-04 05:11:30|13970.24|13850.24|13971.7|13851.7|13971.89|13851.89|13970.21|13850.21|10
1625375500000|2021-07-04 05:11:40|13971.72|13851.72|13971.66|13851.66|13971.75|13851.75|13971.17|13851.17|9
1625375510000|2021-07-04 05:11:50|13971.64|13851.64|13969.28|13849.28|13971.64|13851.64|13969.17|13849.17|10
1625375520000|2021-07-04 05:12:00|13969.18|13849.18|13968.57|13848.57|13969.28|13849.28|13968.57|13848.57|10
1625375530000|2021-07-04 05:12:10|13968.74|13848.74|13970.17|13850.17|13970.48|13850.48|13968.74|13848.74|10
1625375540000|2021-07-04 05:12:20|13970.16|13850.16|13968.39|13848.39|13970.16|13850.16|13968.39|13848.39|8
1625375550000|2021-07-04 05:12:30|13968.36|13848.36|13969.38|13849.38|13969.38|13849.38|13968.16|13848.16|10
1625375560000|2021-07-04 05:12:40|13969.63|13849.63|13969.37|13849.37|13969.91|13849.91|13968.87|13848.87|10
1625375570000|2021-07-04 05:12:50|13969.36|13849.36|13969.46|13849.46|13969.58|13849.58|13969.32|13849.32|8
1625375580000|2021-07-04 05:13:00|13969.69|13849.69|13970.01|13850.01|13970.57|13850.57|13969.68|13849.68|9
1625375590000|2021-07-04 05:13:10|13970.05|13850.05|13971.05|13851.05|13971.05|13851.05|13969.53|13849.53|9
1625375600000|2021-07-04 05:13:20|13971.1|13851.1|13971.29|13851.29|13971.36|13851.36|13971.1|13851.1|10
1625375610000|2021-07-04 05:13:30|13971.15|13851.15|13972.12|13852.12|13972.12|13852.12|13970.89|13850.89|9
1625375620000|2021-07-04 05:13:40|13972.19|13852.19|13972.05|13852.05|13972.19|13852.19|13971.85|13851.85|8
1625375630000|2021-07-04 05:13:50|13972.01|13852.01|13970.33|13850.33|13972.01|13852.01|13970.33|13850.33|8
1625375640000|2021-07-04 05:14:00|13970.43|13850.43|13969.04|13849.04|13970.43|13850.43|13969.04|13849.04|7
1625375650000|2021-07-04 05:14:10|13968.58|13848.58|13967.03|13847.03|13968.58|13848.58|13967.03|13847.03|9
1625375660000|2021-07-04 05:14:20|13966.84|13846.84|13966.6|13846.6|13967|13847|13966.6|13846.6|8
1625375670000|2021-07-04 05:14:30|13966.69|13846.69|13967.38|13847.38|13967.4|13847.4|13966.63|13846.63|9
1625375680000|2021-07-04 05:14:40|13967.35|13847.35|13967.48|13847.48|13967.48|13847.48|13967.35|13847.35|7
1625375690000|2021-07-04 05:14:50|13967.49|13847.49|13967.5|13847.5|13967.53|13847.53|13967.3|13847.3|10
1625375700000|2021-07-04 05:15:00|13967.56|13847.56|13967.68|13847.68|13968.19|13848.19|13967.56|13847.56|8
1625375710000|2021-07-04 05:15:10|13967.6|13847.6|13967.33|13847.33|13968.21|13848.21|13967.19|13847.19|7
1625375720000|2021-07-04 05:15:20|13967.58|13847.58|13967.97|13847.97|13967.97|13847.97|13967.58|13847.58|7
1625375730000|2021-07-04 05:15:30|13967.83|13847.83|13968.02|13848.02|13968.06|13848.06|13967.83|13847.83|7
1625375740000|2021-07-04 05:15:40|13968.04|13848.04|13967.34|13847.34|13968.17|13848.17|13967.34|13847.34|10
1625375750000|2021-07-04 05:15:50|13967.38|13847.38|13966.49|13846.49|13967.38|13847.38|13966.49|13846.49|8
1625375760000|2021-07-04 05:16:00|13966.18|13846.18|13965.44|13845.44|13966.32|13846.32|13965.44|13845.44|9
1625375770000|2021-07-04 05:16:10|13965.58|13845.58|13966.36|13846.36|13966.36|13846.36|13965.43|13845.43|9
1625375780000|2021-07-04 05:16:20|13966.25|13846.25|13966.2|13846.2|13966.31|13846.31|13966.12|13846.12|8
1625375790000|2021-07-04 05:16:30|13966.08|13846.08|13964.3|13844.3|13966.14|13846.14|13964.3|13844.3|10
1625375800000|2021-07-04 05:16:40|13963.88|13843.88|13962.3|13842.3|13963.88|13843.88|13962.3|13842.3|10
1625375810000|2021-07-04 05:16:50|13962.14|13842.14|13961.82|13841.82|13962.57|13842.57|13961.82|13841.82|7
1625375820000|2021-07-04 05:17:00|13961.75|13841.75|13960.35|13840.35|13961.75|13841.75|13959.94|13839.94|10
1625375830000|2021-07-04 05:17:10|13960.47|13840.47|13960.39|13840.39|13960.51|13840.51|13959.77|13839.77|9
1625375840000|2021-07-04 05:17:20|13960.49|13840.49|13961.09|13841.09|13961.39|13841.39|13960.49|13840.49|9
1625375850000|2021-07-04 05:17:30|13960.65|13840.65|13958.57|13838.57|13960.65|13840.65|13958.57|13838.57|10
1625375860000|2021-07-04 05:17:40|13957.84|13837.84|13956.23|13836.23|13958|13838|13956.23|13836.23|10
1625375870000|2021-07-04 05:17:50|13956.26|13836.26|13955.72|13835.72|13956.26|13836.26|13955.64|13835.64|5
1625375880000|2021-07-04 05:18:00|13955.73|13835.73|13955.25|13835.25|13955.73|13835.73|13955.2|13835.2|9
1625375890000|2021-07-04 05:18:10|13954.83|13834.83|13954.74|13834.74|13955.72|13835.72|13954.56|13834.56|9
1625375900000|2021-07-04 05:18:20|13954.04|13834.04|13952.05|13832.05|13954.04|13834.04|13951.83|13831.83|9
1625375910000|2021-07-04 05:18:30|13952.02|13832.02|13950.8|13830.8|13952.02|13832.02|13950.8|13830.8|9
1625375920000|2021-07-04 05:18:40|13950.32|13830.32|13950.11|13830.11|13950.33|13830.33|13949.78|13829.78|10
1625375930000|2021-07-04 05:18:50|13950.13|13830.13|13950.1|13830.1|13950.13|13830.13|13949.72|13829.72|9
1625375940000|2021-07-04 05:19:00|13950.48|13830.48|13952.36|13832.36|13952.36|13832.36|13950.47|13830.47|8
1625375950000|2021-07-04 05:19:10|13952.73|13832.73|13953.55|13833.55|13953.55|13833.55|13952.73|13832.73|9
1625375960000|2021-07-04 05:19:20|13953.29|13833.29|13954.5|13834.5|13954.51|13834.51|13953.29|13833.29|8
1625375970000|2021-07-04 05:19:30|13954.52|13834.52|13955.16|13835.16|13955.17|13835.17|13954.49|13834.49|8
1625375980000|2021-07-04 05:19:40|13955.36|13835.36|13957.1|13837.1|13957.1|13837.1|13955.36|13835.36|9
1625375990000|2021-07-04 05:19:50|13957.44|13837.44|13957.33|13837.33|13957.54|13837.54|13957.17|13837.17|9
1625376000000|2021-07-04 05:20:00|13957.48|13837.48|13957.01|13837.01|13957.48|13837.48|13956.97|13836.97|10
1625376010000|2021-07-04 05:20:10|13957.63|13837.63|13958.58|13838.58|13958.7|13838.7|13957.61|13837.61|8
1625376020000|2021-07-04 05:20:20|13958.47|13838.47|13958.93|13838.93|13958.93|13838.93|13958.47|13838.47|7
1625376030000|2021-07-04 05:20:30|13958.51|13838.51|13958.82|13838.82|13958.82|13838.82|13958.47|13838.47|9
1625376040000|2021-07-04 05:20:40|13958.92|13838.92|13958.4|13838.4|13959.42|13839.42|13958.29|13838.29|7
1625376050000|2021-07-04 05:20:50|13958.49|13838.49|13958.96|13838.96|13959|13839|13958.48|13838.48|8
1625376060000|2021-07-04 05:21:00|13958.97|13838.97|13960.69|13840.69|13960.69|13840.69|13958.97|13838.97|10
1625376070000|2021-07-04 05:21:10|13960.67|13840.67|13960.81|13840.81|13961.25|13841.25|13960.38|13840.38|10
1625376080000|2021-07-04 05:21:20|13962.05|13842.05|13964.3|13844.3|13964.3|13844.3|13962.05|13842.05|10
1625376090000|2021-07-04 05:21:30|13964.39|13844.39|13966.02|13846.02|13966.02|13846.02|13963.96|13843.96|8
1625376100000|2021-07-04 05:21:40|13966.38|13846.38|13965.85|13845.85|13966.83|13846.83|13965.85|13845.85|10
1625376110000|2021-07-04 05:21:50|13965.92|13845.92|13965.93|13845.93|13966.01|13846.01|13965.13|13845.13|9
1625376120000|2021-07-04 05:22:00|13965.83|13845.83|13967.43|13847.43|13967.43|13847.43|13965.83|13845.83|7
1625376130000|2021-07-04 05:22:10|13967.51|13847.51|13967.39|13847.39|13967.67|13847.67|13967.06|13847.06|9
1625376140000|2021-07-04 05:22:20|13967.37|13847.37|13968.01|13848.01|13968.01|13848.01|13967.37|13847.37|10
1625376150000|2021-07-04 05:22:30|13968.03|13848.03|13969.64|13849.64|13969.64|13849.64|13968.03|13848.03|8
1625376160000|2021-07-04 05:22:40|13969.35|13849.35|13970.35|13850.35|13970.54|13850.54|13969.35|13849.35|9
1625376170000|2021-07-04 05:22:50|13970.34|13850.34|13972.79|13852.79|13972.95|13852.95|13970.24|13850.24|9
1625376180000|2021-07-04 05:23:00|13972.73|13852.73|13973.51|13853.51|13973.85|13853.85|13972.66|13852.66|10
1625376190000|2021-07-04 05:23:10|13973.4|13853.4|13974.99|13854.99|13975.59|13855.59|13973.4|13853.4|10
1625376200000|2021-07-04 05:23:20|13975.02|13855.02|13974.38|13854.38|13975.03|13855.03|13974.27|13854.27|10
1625376210000|2021-07-04 05:23:30|13974.47|13854.47|13974.15|13854.15|13974.77|13854.77|13973.99|13853.99|10
1625376220000|2021-07-04 05:23:40|13974.09|13854.09|13976.84|13856.84|13976.84|13856.84|13974.04|13854.04|10
1625376230000|2021-07-04 05:23:50|13977.28|13857.28|13978.07|13858.07|13978.07|13858.07|13977.28|13857.28|9
1625376240000|2021-07-04 05:24:00|13978.05|13858.05|13978.21|13858.21|13978.32|13858.32|13978.01|13858.01|8
1625376250000|2021-07-04 05:24:10|13978.34|13858.34|13979.73|13859.73|13979.76|13859.76|13977.48|13857.48|9
1625376260000|2021-07-04 05:24:20|13980.31|13860.31|13983.94|13863.94|13983.94|13863.94|13980.31|13860.31|9
1625376270000|2021-07-04 05:24:30|13984|13864|13985.73|13865.73|13985.74|13865.74|13984|13864|10
1625376280000|2021-07-04 05:24:40|13985.98|13865.98|13986.29|13866.29|13986.58|13866.58|13985.81|13865.81|9
1625376290000|2021-07-04 05:24:50|13986.33|13866.33|13985.43|13865.43|13986.34|13866.34|13985.38|13865.38|9
1625376300000|2021-07-04 05:25:00|13985.02|13865.02|13985.81|13865.81|13986.34|13866.34|13985.02|13865.02|10
1625376310000|2021-07-04 05:25:10|13985.76|13865.76|13984.4|13864.4|13985.86|13865.86|13984.04|13864.04|10
1625376320000|2021-07-04 05:25:20|13984.59|13864.59|13985.59|13865.59|13985.65|13865.65|13984.59|13864.59|9
1625376330000|2021-07-04 05:25:30|13985.4|13865.4|13989.67|13869.67|13989.92|13869.92|13985.4|13865.4|9
1625376340000|2021-07-04 05:25:40|13990.5|13870.5|13991.02|13871.02|13991.02|13871.02|13990.32|13870.32|9
1625376350000|2021-07-04 05:25:50|13991.03|13871.03|13991.75|13871.75|13991.75|13871.75|13990.87|13870.87|9
1625376360000|2021-07-04 05:26:00|13992.33|13872.33|13992.77|13872.77|13992.84|13872.84|13992.25|13872.25|10
1625376370000|2021-07-04 05:26:10|13992.89|13872.89|13994.86|13874.86|13994.86|13874.86|13992.74|13872.74|9
1625376380000|2021-07-04 05:26:20|13995.09|13875.09|13996.14|13876.14|13996.17|13876.17|13995.09|13875.09|10
1625376390000|2021-07-04 05:26:30|13996.56|13876.56|13996.81|13876.81|13996.82|13876.82|13996.51|13876.51|10
1625376400000|2021-07-04 05:26:40|13996.79|13876.79|13996.37|13876.37|13996.87|13876.87|13996.18|13876.18|9
1625376410000|2021-07-04 05:26:50|13996.09|13876.09|13995.15|13875.15|13996.25|13876.25|13994.98|13874.98|10
1625376420000|2021-07-04 05:27:00|13995.25|13875.25|13994.86|13874.86|13996.12|13876.12|13994.86|13874.86|10
1625376430000|2021-07-04 05:27:10|13994.66|13874.66|13991.57|13871.57|13994.66|13874.66|13991.46|13871.46|10
1625376440000|2021-07-04 05:27:20|13991.55|13871.55|13992.47|13872.47|13992.47|13872.47|13991.15|13871.15|10
1625376450000|2021-07-04 05:27:30|13992|13872|13990.92|13870.92|13992|13872|13990.92|13870.92|10
1625376460000|2021-07-04 05:27:40|13990.79|13870.79|13990.64|13870.64|13990.79|13870.79|13990.39|13870.39|10
1625376470000|2021-07-04 05:27:50|13990.61|13870.61|13990.31|13870.31|13990.68|13870.68|13990.08|13870.08|10
1625376480000|2021-07-04 05:28:00|13990.37|13870.37|13991.24|13871.24|13991.24|13871.24|13990.37|13870.37|9
1625376490000|2021-07-04 05:28:10|13991.27|13871.27|13991.01|13871.01|13991.33|13871.33|13990.76|13870.76|10
1625376500000|2021-07-04 05:28:20|13990.92|13870.92|13991.09|13871.09|13991.3|13871.3|13990.42|13870.42|10
1625376510000|2021-07-04 05:28:30|13991.17|13871.17|13991.92|13871.92|13991.92|13871.92|13991.17|13871.17|9
1625376520000|2021-07-04 05:28:40|13991.93|13871.93|13991.04|13871.04|13992.02|13872.02|13991.04|13871.04|10
1625376530000|2021-07-04 05:28:50|13991.37|13871.37|13990.55|13870.55|13992.03|13872.03|13990.55|13870.55|9
1625376540000|2021-07-04 05:29:00|13990.77|13870.77|13990.34|13870.34|13990.77|13870.77|13990.34|13870.34|10
1625376550000|2021-07-04 05:29:10|13990.45|13870.45|13989.97|13869.97|13990.83|13870.83|13989.97|13869.97|10
1625376560000|2021-07-04 05:29:20|13990.01|13870.01|13989.21|13869.21|13990.03|13870.03|13989.02|13869.02|10
1625376570000|2021-07-04 05:29:30|13989.08|13869.08|13986.81|13866.81|13989.08|13869.08|13986.72|13866.72|10
1625376580000|2021-07-04 05:29:40|13986.47|13866.47|13986.07|13866.07|13986.47|13866.47|13986.05|13866.05|8
1625376590000|2021-07-04 05:29:50|13986.14|13866.14|13986.65|13866.65|13987.13|13867.13|13986.14|13866.14|10
1625376600000|2021-07-04 05:30:00|13986.77|13866.77|13986.16|13866.16|13986.82|13866.82|13985.96|13865.96|9
1625376610000|2021-07-04 05:30:10|13986.35|13866.35|13987.41|13867.41|13987.41|13867.41|13986.26|13866.26|10
1625376620000|2021-07-04 05:30:20|13987.48|13867.48|13987.89|13867.89|13988.02|13868.02|13987.48|13867.48|9
1625376630000|2021-07-04 05:30:30|13988.19|13868.19|13989.73|13869.73|13989.91|13869.91|13988.19|13868.19|9
1625376640000|2021-07-04 05:30:40|13989.64|13869.64|13990.95|13870.95|13990.95|13870.95|13989.64|13869.64|8
1625376650000|2021-07-04 05:30:50|13990.83|13870.83|13991.26|13871.26|13991.46|13871.46|13990.83|13870.83|8
1625376660000|2021-07-04 05:31:00|13991.28|13871.28|13992.58|13872.58|13992.58|13872.58|13991.12|13871.12|9
1625376670000|2021-07-04 05:31:10|13992.52|13872.52|13994.37|13874.37|13994.37|13874.37|13992.52|13872.52|8
1625376680000|2021-07-04 05:31:20|13995.19|13875.19|13998.74|13878.74|13998.74|13878.74|13995.19|13875.19|10
1625376690000|2021-07-04 05:31:30|13998.78|13878.78|13998.82|13878.82|13999.05|13879.05|13998.78|13878.78|9
1625376700000|2021-07-04 05:31:40|13999.05|13879.05|13998.94|13878.94|13999.06|13879.06|13998.88|13878.88|10
1625376710000|2021-07-04 05:31:50|13998.79|13878.79|13998.97|13878.97|13999.19|13879.19|13998.79|13878.79|8
1625376720000|2021-07-04 05:32:00|13999.26|13879.26|13999.51|13879.51|13999.59|13879.59|13999.26|13879.26|10
1625376730000|2021-07-04 05:32:10|13999.46|13879.46|14000.28|13880.28|14000.89|13880.89|13999.46|13879.46|9
1625376740000|2021-07-04 05:32:20|13999.08|13879.08|13997.18|13877.18|13999.08|13879.08|13997.18|13877.18|9
1625376750000|2021-07-04 05:32:30|13997.82|13877.82|13995.04|13875.04|13997.82|13877.82|13995.04|13875.04|9
1625376760000|2021-07-04 05:32:40|13995|13875|13993.36|13873.36|13995.14|13875.14|13993.35|13873.35|10
1625376770000|2021-07-04 05:32:50|13993.33|13873.33|13991.68|13871.68|13994.25|13874.25|13991.68|13871.68|10
1625376780000|2021-07-04 05:33:00|13991.27|13871.27|13991.6|13871.6|13991.86|13871.86|13991.26|13871.26|8
1625376790000|2021-07-04 05:33:10|13992.48|13872.48|13991.9|13871.9|13992.64|13872.64|13990.98|13870.98|10
1625376800000|2021-07-04 05:33:20|13992.4|13872.4|13995.6|13875.6|13995.6|13875.6|13992.22|13872.22|10
1625376810000|2021-07-04 05:33:30|13995.71|13875.71|13998.66|13878.66|13998.66|13878.66|13995.71|13875.71|9
1625376820000|2021-07-04 05:33:40|13998.68|13878.68|14001.03|13881.03|14001.03|13881.03|13998.25|13878.25|10
1625376830000|2021-07-04 05:33:50|14001.05|13881.05|14000.33|13880.33|14001.34|13881.34|14000.33|13880.33|10
1625376840000|2021-07-04 05:34:00|14000.31|13880.31|14001.74|13881.74|14001.74|13881.74|14000.07|13880.07|10
1625376850000|2021-07-04 05:34:10|14001.79|13881.79|14006.91|13886.91|14006.91|13886.91|14001.75|13881.75|10
1625376860000|2021-07-04 05:34:20|14007.28|13887.28|14008.37|13888.37|14008.37|13888.37|14006.68|13886.68|10
1625376870000|2021-07-04 05:34:30|14008.9|13888.9|14010.87|13890.87|14011.16|13891.16|14008.6|13888.6|10
1625376880000|2021-07-04 05:34:40|14011.45|13891.45|14013.74|13893.74|14014.49|13894.49|14011.45|13891.45|10
1625376890000|2021-07-04 05:34:50|14014.04|13894.04|14016.09|13896.09|14016.09|13896.09|14014.04|13894.04|10
1625376900000|2021-07-04 05:35:00|14016.01|13896.01|14017.06|13897.06|14017.17|13897.17|14015.94|13895.94|10
1625376910000|2021-07-04 05:35:10|14017.08|13897.08|14017.19|13897.19|14017.33|13897.33|14017.08|13897.08|7
1625376920000|2021-07-04 05:35:20|14017.28|13897.28|14015.98|13895.98|14017.28|13897.28|14015.98|13895.98|9
1625376930000|2021-07-04 05:35:30|14015.8|13895.8|14013.84|13893.84|14015.8|13895.8|14013.84|13893.84|10
1625376940000|2021-07-04 05:35:40|14014.05|13894.05|14013.28|13893.28|14014.11|13894.11|14013.28|13893.28|9
1625376950000|2021-07-04 05:35:50|14012.67|13892.67|14013.65|13893.65|14013.65|13893.65|14012.67|13892.67|10
1625376960000|2021-07-04 05:36:00|14013.16|13893.16|14016.81|13896.81|14016.81|13896.81|14013.16|13893.16|9
1625376970000|2021-07-04 05:36:10|14016.45|13896.45|14018.56|13898.56|14018.56|13898.56|14016.45|13896.45|10
1625376980000|2021-07-04 05:36:20|14018.93|13898.93|14018.52|13898.52|14018.93|13898.93|14017.79|13897.79|10
1625376990000|2021-07-04 05:36:30|14018.02|13898.02|14018.72|13898.72|14018.72|13898.72|14017.45|13897.45|9
1625377000000|2021-07-04 05:36:40|14018.73|13898.73|14018.39|13898.39|14018.88|13898.88|14018.39|13898.39|7
1625377010000|2021-07-04 05:36:50|14018.43|13898.43|14017.85|13897.85|14018.47|13898.47|14017.49|13897.49|10
1625377020000|2021-07-04 05:37:00|14017.73|13897.73|14017.25|13897.25|14017.73|13897.73|14017.14|13897.14|10
1625377030000|2021-07-04 05:37:10|14017.26|13897.26|14017.77|13897.77|14017.77|13897.77|14016.88|13896.88|10
1625377040000|2021-07-04 05:37:20|14017.74|13897.74|14017.17|13897.17|14017.74|13897.74|14017.14|13897.14|10
1625377050000|2021-07-04 05:37:30|14016.43|13896.43|14015.28|13895.28|14016.61|13896.61|14015.22|13895.22|10
1625377060000|2021-07-04 05:37:40|14015.33|13895.33|14016.78|13896.78|14016.8|13896.8|14015.16|13895.16|10
1625377070000|2021-07-04 05:37:50|14016.85|13896.85|14016.74|13896.74|14016.85|13896.85|14015.92|13895.92|10
1625377080000|2021-07-04 05:38:00|14016.73|13896.73|14017|13897|14017.12|13897.12|14016.63|13896.63|8
1625377090000|2021-07-04 05:38:10|14017.36|13897.36|14017.21|13897.21|14017.36|13897.36|14017.13|13897.13|10
1625377100000|2021-07-04 05:38:20|14017.24|13897.24|14018.6|13898.6|14018.6|13898.6|14017.19|13897.19|9
1625377110000|2021-07-04 05:38:30|14020.31|13900.31|14023.1|13903.1|14023.1|13903.1|14020.31|13900.31|9
1625377120000|2021-07-04 05:38:40|14023.3|13903.3|14023.01|13903.01|14024.41|13904.41|14023.01|13903.01|10
1625377130000|2021-07-04 05:38:50|14023.03|13903.03|14022.64|13902.64|14023.61|13903.61|14022.64|13902.64|10
1625377140000|2021-07-04 05:39:00|14022.62|13902.62|14023.25|13903.25|14023.25|13903.25|14022.62|13902.62|10
1625377150000|2021-07-04 05:39:10|14023.49|13903.49|14024.43|13904.43|14024.43|13904.43|14023.49|13903.49|9
1625377160000|2021-07-04 05:39:20|14024.33|13904.33|14024.49|13904.49|14024.64|13904.64|14023.99|13903.99|10
1625377170000|2021-07-04 05:39:30|14024.32|13904.32|14025.47|13905.47|14026.07|13906.07|14024.32|13904.32|9
1625377180000|2021-07-04 05:39:40|14025.46|13905.46|14024.94|13904.94|14025.47|13905.47|14024.94|13904.94|9
1625377190000|2021-07-04 05:39:50|14024.82|13904.82|14023.84|13903.84|14024.82|13904.82|14023.83|13903.83|7
1625377200000|2021-07-04 05:40:00|14024.4|13904.4|14025.78|13905.78|14025.78|13905.78|14024.32|13904.32|10
1625377210000|2021-07-04 05:40:10|14025.98|13905.98|14026.97|13906.97|14027.03|13907.03|14025.73|13905.73|8
1625377220000|2021-07-04 05:40:20|14027.02|13907.02|14026.93|13906.93|14027.07|13907.07|14026.22|13906.22|9
1625377230000|2021-07-04 05:40:30|14027.03|13907.03|14027.53|13907.53|14027.6|13907.6|14027.03|13907.03|8
1625377240000|2021-07-04 05:40:40|14027.45|13907.45|14026.95|13906.95|14027.48|13907.48|14026.62|13906.62|10
1625377250000|2021-07-04 05:40:50|14026.75|13906.75|14026.4|13906.4|14026.75|13906.75|14025.77|13905.77|7
1625377260000|2021-07-04 05:41:00|14026.24|13906.24|14024.08|13904.08|14026.24|13906.24|14024.08|13904.08|8
1625377270000|2021-07-04 05:41:10|14024.12|13904.12|14026.1|13906.1|14026.1|13906.1|14024.12|13904.12|9
1625377280000|2021-07-04 05:41:20|14026.07|13906.07|14026.29|13906.29|14026.32|13906.32|14025.79|13905.79|9
1625377290000|2021-07-04 05:41:30|14026.32|13906.32|14051.5|13931.5|14051.5|13931.5|14026.02|13906.02|10
1625377300000|2021-07-04 05:41:40|14056.73|13936.73|14086.63|13966.63|14087.85|13967.85|14056.73|13936.73|10
1625377310000|2021-07-04 05:41:50|14087.35|13967.35|14091.12|13971.12|14092.17|13972.17|14086.92|13966.92|10
1625377320000|2021-07-04 05:42:00|14091.78|13971.78|14095.7|13975.7|14095.7|13975.7|14091.25|13971.25|9
1625377330000|2021-07-04 05:42:10|14092.25|13972.25|14094.58|13974.58|14094.58|13974.58|14089.85|13969.85|10
1625377340000|2021-07-04 05:42:20|14095.46|13975.46|14102.34|13982.34|14102.34|13982.34|14095.28|13975.28|10
1625377350000|2021-07-04 05:42:30|14104.38|13984.38|14121.96|14001.96|14121.96|14001.96|14104.38|13984.38|10
1625377360000|2021-07-04 05:42:40|14121.13|14001.13|14131.29|14011.29|14131.29|14011.29|14119.72|13999.72|10
1625377370000|2021-07-04 05:42:50|14131.46|14011.46|14139.37|14019.37|14139.37|14019.37|14131.46|14011.46|10
1625377380000|2021-07-04 05:43:00|14137.53|14017.53|14129.82|14009.82|14137.53|14017.53|14129.82|14009.82|10
1625377390000|2021-07-04 05:43:10|14130.5|14010.5|14136.31|14016.31|14136.31|14016.31|14130.5|14010.5|10
1625377400000|2021-07-04 05:43:20|14137.47|14017.47|14136.75|14016.75|14137.47|14017.47|14135.24|14015.24|10
1625377410000|2021-07-04 05:43:30|14137.34|14017.34|14145.34|14025.34|14145.34|14025.34|14137.34|14017.34|10
1625377420000|2021-07-04 05:43:40|14145.91|14025.91|14152.27|14032.27|14152.27|14032.27|14145.91|14025.91|10
1625377430000|2021-07-04 05:43:50|14153.83|14033.83|14163.67|14043.67|14163.67|14043.67|14153.83|14033.83|10
1625377440000|2021-07-04 05:44:00|14162.8|14042.8|14159.77|14039.77|14162.91|14042.91|14156.98|14036.98|10
1625377450000|2021-07-04 05:44:10|14161.24|14041.24|14158.15|14038.15|14161.47|14041.47|14157.81|14037.81|10
1625377460000|2021-07-04 05:44:20|14157.96|14037.96|14156.48|14036.48|14158.67|14038.67|14156.48|14036.48|10
1625377470000|2021-07-04 05:44:30|14156.21|14036.21|14157.9|14037.9|14157.9|14037.9|14154.68|14034.68|10
1625377480000|2021-07-04 05:44:40|14158.31|14038.31|14159.84|14039.84|14159.84|14039.84|14157.91|14037.91|10
1625377490000|2021-07-04 05:44:50|14160.29|14040.29|14159.82|14039.82|14160.84|14040.84|14159.82|14039.82|10
1625377500000|2021-07-04 05:45:00|14160.3|14040.3|14162.63|14042.63|14163|14043|14160.3|14040.3|10
1625377510000|2021-07-04 05:45:10|14163.03|14043.03|14164.21|14044.21|14164.58|14044.58|14158.5|14038.5|10
1625377520000|2021-07-04 05:45:20|14165.39|14045.39|14174.56|14054.56|14174.56|14054.56|14165.39|14045.39|10
1625377530000|2021-07-04 05:45:30|14174.67|14054.67|14197.73|14077.73|14197.73|14077.73|14174.67|14054.67|10
1625377540000|2021-07-04 05:45:40|14198.68|14078.68|14197.55|14077.55|14198.68|14078.68|14196.8|14076.8|10
1625377550000|2021-07-04 05:45:50|14196.64|14076.64|14193.23|14073.23|14197.08|14077.08|14192.86|14072.86|10
1625377560000|2021-07-04 05:46:00|14193.15|14073.15|14187.05|14067.05|14193.15|14073.15|14187.05|14067.05|10
1625377570000|2021-07-04 05:46:10|14187.58|14067.58|14194.15|14074.15|14194.31|14074.31|14187.58|14067.58|10
1625377580000|2021-07-04 05:46:20|14194.47|14074.47|14193.44|14073.44|14196.54|14076.54|14193.44|14073.44|10
1625377590000|2021-07-04 05:46:30|14194.38|14074.38|14197.34|14077.34|14197.36|14077.36|14193.76|14073.76|10
1625377600000|2021-07-04 05:46:40|14197.94|14077.94|14196.14|14076.14|14197.94|14077.94|14195.96|14075.96|10
1625377610000|2021-07-04 05:46:50|14196.17|14076.17|14196.28|14076.28|14197.12|14077.12|14196.17|14076.17|10
1625377620000|2021-07-04 05:47:00|14197.04|14077.04|14198.39|14078.39|14198.9|14078.9|14197.04|14077.04|10
1625377630000|2021-07-04 05:47:10|14198.42|14078.42|14197.73|14077.73|14198.5|14078.5|14197|14077|10
1625377640000|2021-07-04 05:47:20|14197.25|14077.25|14192.36|14072.36|14197.25|14077.25|14192.06|14072.06|10
1625377650000|2021-07-04 05:47:30|14190.54|14070.54|14185.68|14065.68|14190.7|14070.7|14185.68|14065.68|10
1625377660000|2021-07-04 05:47:40|14185.09|14065.09|14176.52|14056.52|14185.09|14065.09|14176.52|14056.52|10
1625377670000|2021-07-04 05:47:50|14176.34|14056.34|14175.84|14055.84|14176.34|14056.34|14174.08|14054.08|10
1625377680000|2021-07-04 05:48:00|14176.78|14056.78|14177.27|14057.27|14177.27|14057.27|14175.47|14055.47|10
1625377690000|2021-07-04 05:48:10|14178.36|14058.36|14184.84|14064.84|14184.84|14064.84|14178.36|14058.36|10
1625377700000|2021-07-04 05:48:20|14184.83|14064.83|14188.1|14068.1|14188.33|14068.33|14184.83|14064.83|10
1625377710000|2021-07-04 05:48:30|14188.63|14068.63|14188.26|14068.26|14188.84|14068.84|14188.26|14068.26|10
1625377720000|2021-07-04 05:48:40|14188.37|14068.37|14186.03|14066.03|14188.37|14068.37|14186.03|14066.03|10
1625377730000|2021-07-04 05:48:50|14185.78|14065.78|14186.65|14066.65|14186.65|14066.65|14185.75|14065.75|10
1625377740000|2021-07-04 05:49:00|14186.03|14066.03|14186.01|14066.01|14186.41|14066.41|14185.3|14065.3|10
1625377750000|2021-07-04 05:49:10|14186.05|14066.05|14184.42|14064.42|14186.05|14066.05|14182.2|14062.2|10
1625377760000|2021-07-04 05:49:20|14183.88|14063.88|14182.2|14062.2|14183.88|14063.88|14181.89|14061.89|10
1625377770000|2021-07-04 05:49:30|14182.36|14062.36|14181.96|14061.96|14182.43|14062.43|14181.37|14061.37|9
1625377780000|2021-07-04 05:49:40|14182.03|14062.03|14183.38|14063.38|14183.48|14063.48|14182.03|14062.03|8
1625377790000|2021-07-04 05:49:50|14183.35|14063.35|14185.84|14065.84|14185.85|14065.85|14183.35|14063.35|10
1625377800000|2021-07-04 05:50:00|14185.04|14065.04|14187.63|14067.63|14189.14|14069.14|14185.04|14065.04|10
1625377810000|2021-07-04 05:50:10|14188.62|14068.62|14188.13|14068.13|14189.05|14069.05|14188.13|14068.13|9
1625377820000|2021-07-04 05:50:20|14188.24|14068.24|14188.09|14068.09|14188.55|14068.55|14188.09|14068.09|10
1625377830000|2021-07-04 05:50:30|14188.04|14068.04|14186.21|14066.21|14188.04|14068.04|14186.21|14066.21|9
1625377840000|2021-07-04 05:50:40|14187.22|14067.22|14187.14|14067.14|14187.29|14067.29|14186.97|14066.97|9
1625377850000|2021-07-04 05:50:50|14187.42|14067.42|14192.97|14072.97|14192.97|14072.97|14187.42|14067.42|9
1625377860000|2021-07-04 05:51:00|14193.19|14073.19|14192.3|14072.3|14193.83|14073.83|14192.3|14072.3|10
1625377870000|2021-07-04 05:51:10|14192.32|14072.32|14191.7|14071.7|14192.92|14072.92|14191.63|14071.63|10
1625377880000|2021-07-04 05:51:20|14191.46|14071.46|14190.7|14070.7|14192.18|14072.18|14190.69|14070.69|10
1625377890000|2021-07-04 05:51:30|14190.66|14070.66|14190.45|14070.45|14190.83|14070.83|14190.3|14070.3|9
1625377900000|2021-07-04 05:51:40|14190.57|14070.57|14191.51|14071.51|14191.91|14071.91|14190.57|14070.57|10
1625377910000|2021-07-04 05:51:50|14191.29|14071.29|14191.37|14071.37|14192.09|14072.09|14191.27|14071.27|9
1625377920000|2021-07-04 05:52:00|14191.41|14071.41|14189.62|14069.62|14191.41|14071.41|14189.11|14069.11|9
1625377930000|2021-07-04 05:52:10|14190.51|14070.51|14188.66|14068.66|14190.51|14070.51|14188.05|14068.05|10
1625377940000|2021-07-04 05:52:20|14188.6|14068.6|14184.9|14064.9|14188.6|14068.6|14184.5|14064.5|10
1625377950000|2021-07-04 05:52:30|14184.65|14064.65|14184.3|14064.3|14184.65|14064.65|14183.54|14063.54|8
1625377960000|2021-07-04 05:52:40|14184.46|14064.46|14183.02|14063.02|14184.46|14064.46|14182.76|14062.76|10
1625377970000|2021-07-04 05:52:50|14183|14063|14182.64|14062.64|14183|14063|14181.26|14061.26|9
1625377980000|2021-07-04 05:53:00|14182.44|14062.44|14183.96|14063.96|14183.96|14063.96|14182.44|14062.44|9
1625377990000|2021-07-04 05:53:10|14184.08|14064.08|14184.44|14064.44|14185.41|14065.41|14184.02|14064.02|8
1625378000000|2021-07-04 05:53:20|14184.29|14064.29|14184.82|14064.82|14184.91|14064.91|14184.2|14064.2|10
1625378010000|2021-07-04 05:53:30|14185.05|14065.05|14185.64|14065.64|14185.64|14065.64|14184.99|14064.99|9
1625378020000|2021-07-04 05:53:40|14185.66|14065.66|14187.96|14067.96|14188.18|14068.18|14185.66|14065.66|10
1625378030000|2021-07-04 05:53:50|14187.98|14067.98|14188.08|14068.08|14188.18|14068.18|14187.65|14067.65|9
1625378040000|2021-07-04 05:54:00|14187.91|14067.91|14188.19|14068.19|14188.29|14068.29|14187.78|14067.78|10
1625378050000|2021-07-04 05:54:10|14188.03|14068.03|14187.67|14067.67|14188.37|14068.37|14187.67|14067.67|9
1625378060000|2021-07-04 05:54:20|14188.6|14068.6|14189.7|14069.7|14189.7|14069.7|14188.19|14068.19|10
1625378070000|2021-07-04 05:54:30|14190.55|14070.55|14193.43|14073.43|14193.43|14073.43|14190.55|14070.55|10
1625378080000|2021-07-04 05:54:40|14193.46|14073.46|14197.07|14077.07|14197.07|14077.07|14193.46|14073.46|10
1625378090000|2021-07-04 05:54:50|14198.09|14078.09|14198.33|14078.33|14199.13|14079.13|14198.09|14078.09|10
1625378100000|2021-07-04 05:55:00|14199.61|14079.61|14201.75|14081.75|14201.75|14081.75|14199.61|14079.61|10
1625378110000|2021-07-04 05:55:10|14202.24|14082.24|14202|14082|14202.25|14082.25|14201.69|14081.69|10
1625378120000|2021-07-04 05:55:20|14202.05|14082.05|14201.81|14081.81|14202.42|14082.42|14201.55|14081.55|8
1625378130000|2021-07-04 05:55:30|14202.52|14082.52|14200.4|14080.4|14202.52|14082.52|14200.39|14080.39|8
1625378140000|2021-07-04 05:55:40|14200.39|14080.39|14200.33|14080.33|14200.68|14080.68|14200.33|14080.33|10
1625378150000|2021-07-04 05:55:50|14200.34|14080.34|14199.7|14079.7|14200.34|14080.34|14199.48|14079.48|10
1625378160000|2021-07-04 05:56:00|14199.68|14079.68|14200.88|14080.88|14200.88|14080.88|14199.62|14079.62|8
1625378170000|2021-07-04 05:56:10|14201.58|14081.58|14213.55|14093.55|14213.55|14093.55|14201.58|14081.58|10
1625378180000|2021-07-04 05:56:20|14213.86|14093.86|14214.14|14094.14|14214.18|14094.18|14211.43|14091.43|9
1625378190000|2021-07-04 05:56:30|14213.2|14093.2|14217.43|14097.43|14217.43|14097.43|14213.2|14093.2|10
1625378200000|2021-07-04 05:56:40|14217.44|14097.44|14215.09|14095.09|14217.44|14097.44|14215.09|14095.09|9
1625378210000|2021-07-04 05:56:50|14215.37|14095.37|14216.66|14096.66|14216.66|14096.66|14215.04|14095.04|10
1625378220000|2021-07-04 05:57:00|14216.74|14096.74|14218.14|14098.14|14218.14|14098.14|14216.74|14096.74|10
1625378230000|2021-07-04 05:57:10|14218.32|14098.32|14221.36|14101.36|14221.36|14101.36|14218.28|14098.28|9
1625378240000|2021-07-04 05:57:20|14221.87|14101.87|14224.59|14104.59|14224.59|14104.59|14221.8|14101.8|10
1625378250000|2021-07-04 05:57:30|14224.69|14104.69|14228.29|14108.29|14228.29|14108.29|14224.69|14104.69|10
1625378260000|2021-07-04 05:57:40|14228.49|14108.49|14229.42|14109.42|14230.4|14110.4|14228.49|14108.49|10
1625378270000|2021-07-04 05:57:50|14230.13|14110.13|14232.3|14112.3|14232.41|14112.41|14230.13|14110.13|10
1625378280000|2021-07-04 05:58:00|14232.13|14112.13|14232.76|14112.76|14233.28|14113.28|14232.13|14112.13|10
1625378290000|2021-07-04 05:58:10|14233.06|14113.06|14230.75|14110.75|14233.06|14113.06|14230.75|14110.75|10
1625378300000|2021-07-04 05:58:20|14231.01|14111.01|14229.06|14109.06|14231.01|14111.01|14228.95|14108.95|9
1625378310000|2021-07-04 05:58:30|14228.72|14108.72|14225.1|14105.1|14228.73|14108.73|14225.1|14105.1|9
1625378320000|2021-07-04 05:58:40|14225.39|14105.39|14222.91|14102.91|14225.39|14105.39|14222.67|14102.67|10
1625378330000|2021-07-04 05:58:50|14223.14|14103.14|14216.33|14096.33|14223.14|14103.14|14216.33|14096.33|10
1625378340000|2021-07-04 05:59:00|14216.47|14096.47|14214.03|14094.03|14217.17|14097.17|14214.03|14094.03|10
1625378350000|2021-07-04 05:59:10|14213.97|14093.97|14215.17|14095.17|14215.53|14095.53|14213.97|14093.97|10
1625378360000|2021-07-04 05:59:20|14215.41|14095.41|14215.56|14095.56|14215.95|14095.95|14215.21|14095.21|10
1625378370000|2021-07-04 05:59:30|14215.55|14095.55|14214.12|14094.12|14215.64|14095.64|14213.81|14093.81|10
1625378380000|2021-07-04 05:59:40|14213.78|14093.78|14213.25|14093.25|14213.78|14093.78|14213.01|14093.01|10
1625378390000|2021-07-04 05:59:50|14213.49|14093.49|14213.43|14093.43|14213.67|14093.67|14212.36|14092.36|10
1625378400000|2021-07-04 06:00:00|14212.69|14092.69|14216.02|14096.02|14216.02|14096.02|14212.68|14092.68|10
1625378410000|2021-07-04 06:00:10|14216.37|14096.37|14216.45|14096.45|14217.49|14097.49|14216.06|14096.06|10
1625378420000|2021-07-04 06:00:20|14219.75|14099.75|14224.75|14104.75|14224.75|14104.75|14219.28|14099.28|10
1625378430000|2021-07-04 06:00:30|14224.93|14104.93|14231.02|14111.02|14231.02|14111.02|14224.63|14104.63|10
1625378440000|2021-07-04 06:00:40|14230.5|14110.5|14231.86|14111.86|14232.17|14112.17|14230.33|14110.33|10
1625378450000|2021-07-04 06:00:50|14230.74|14110.74|14231.3|14111.3|14231.57|14111.57|14230.74|14110.74|10
1625378460000|2021-07-04 06:01:00|14231.24|14111.24|14232.03|14112.03|14232.03|14112.03|14230.68|14110.68|10
1625378470000|2021-07-04 06:01:10|14232.09|14112.09|14229.46|14109.46|14232.09|14112.09|14228.44|14108.44|10
1625378480000|2021-07-04 06:01:20|14229.33|14109.33|14228.41|14108.41|14229.61|14109.61|14228.41|14108.41|10
1625378490000|2021-07-04 06:01:30|14227.62|14107.62|14229.72|14109.72|14229.72|14109.72|14227.18|14107.18|10
1625378500000|2021-07-04 06:01:40|14229.75|14109.75|14229.98|14109.98|14230.83|14110.83|14229.75|14109.75|10
1625378510000|2021-07-04 06:01:50|14229.96|14109.96|14224.82|14104.82|14229.96|14109.96|14224.7|14104.7|10
1625378520000|2021-07-04 06:02:00|14224.88|14104.88|14223.72|14103.72|14224.88|14104.88|14223.67|14103.67|10
1625378530000|2021-07-04 06:02:10|14223.77|14103.77|14222.13|14102.13|14224.46|14104.46|14222.13|14102.13|10
1625378540000|2021-07-04 06:02:20|14222.02|14102.02|14220.38|14100.38|14222.02|14102.02|14220.38|14100.38|10
1625378550000|2021-07-04 06:02:30|14220.08|14100.08|14218.88|14098.88|14220.08|14100.08|14218.76|14098.76|10
1625378560000|2021-07-04 06:02:40|14218.77|14098.77|14218|14098|14219.92|14099.92|14217.81|14097.81|10
1625378570000|2021-07-04 06:02:50|14218.27|14098.27|14217.43|14097.43|14218.27|14098.27|14217.43|14097.43|10
1625378580000|2021-07-04 06:03:00|14217.53|14097.53|14212.69|14092.69|14217.53|14097.53|14212.69|14092.69|10
1625378590000|2021-07-04 06:03:10|14212.49|14092.49|14211.09|14091.09|14212.49|14092.49|14211.09|14091.09|10
1625378600000|2021-07-04 06:03:20|14211.16|14091.16|14212.7|14092.7|14212.7|14092.7|14211.09|14091.09|9
1625378610000|2021-07-04 06:03:30|14212.63|14092.63|14212.82|14092.82|14212.92|14092.92|14212.63|14092.63|10
1625378620000|2021-07-04 06:03:40|14212.69|14092.69|14212.48|14092.48|14213.31|14093.31|14211.75|14091.75|9
1625378630000|2021-07-04 06:03:50|14212.54|14092.54|14211.6|14091.6|14212.54|14092.54|14211.6|14091.6|10
1625378640000|2021-07-04 06:04:00|14211.44|14091.44|14211.19|14091.19|14211.44|14091.44|14210.44|14090.44|10
1625378650000|2021-07-04 06:04:10|14211.84|14091.84|14212.45|14092.45|14212.45|14092.45|14211.84|14091.84|10
1625378660000|2021-07-04 06:04:20|14212.47|14092.47|14211.79|14091.79|14212.47|14092.47|14211.58|14091.58|10
1625378670000|2021-07-04 06:04:30|14211.56|14091.56|14209.39|14089.39|14211.56|14091.56|14209.39|14089.39|10
1625378680000|2021-07-04 06:04:40|14209.36|14089.36|14206.89|14086.89|14209.36|14089.36|14206.89|14086.89|10
1625378690000|2021-07-04 06:04:50|14207.26|14087.26|14204.66|14084.66|14207.26|14087.26|14204.66|14084.66|9
1625378700000|2021-07-04 06:05:00|14204.55|14084.55|14202.76|14082.76|14204.58|14084.58|14201.55|14081.55|10
1625378710000|2021-07-04 06:05:10|14202.44|14082.44|14208.11|14088.11|14208.14|14088.14|14202.38|14082.38|10
1625378720000|2021-07-04 06:05:20|14208.57|14088.57|14210.57|14090.57|14210.57|14090.57|14208.55|14088.55|10
1625378730000|2021-07-04 06:05:30|14210.08|14090.08|14207.48|14087.48|14210.13|14090.13|14207.48|14087.48|10
1625378740000|2021-07-04 06:05:40|14206|14086|14206.77|14086.77|14206.78|14086.78|14206|14086|10
1625378750000|2021-07-04 06:05:50|14205.68|14085.68|14207.46|14087.46|14207.46|14087.46|14205.18|14085.18|10
1625378760000|2021-07-04 06:06:00|14207.16|14087.16|14202.75|14082.75|14207.24|14087.24|14202.58|14082.58|10
1625378770000|2021-07-04 06:06:10|14202.26|14082.26|14201.64|14081.64|14202.26|14082.26|14201.07|14081.07|10
1625378780000|2021-07-04 06:06:20|14201.67|14081.67|14199.29|14079.29|14201.67|14081.67|14199.29|14079.29|10
1625378790000|2021-07-04 06:06:30|14199.21|14079.21|14199.77|14079.77|14200.14|14080.14|14199.21|14079.21|10
1625378800000|2021-07-04 06:06:40|14200.14|14080.14|14200.09|14080.09|14201.41|14081.41|14200.09|14080.09|10
1625378810000|2021-07-04 06:06:50|14198.92|14078.92|14195.11|14075.11|14198.92|14078.92|14195.11|14075.11|10
1625378820000|2021-07-04 06:07:00|14195.37|14075.37|14194.58|14074.58|14195.92|14075.92|14194.58|14074.58|10
1625378830000|2021-07-04 06:07:10|14194.41|14074.41|14194.16|14074.16|14195.61|14075.61|14193.92|14073.92|10
1625378840000|2021-07-04 06:07:20|14194.4|14074.4|14193.9|14073.9|14195.02|14075.02|14193.9|14073.9|10
1625378850000|2021-07-04 06:07:30|14193.98|14073.98|14193.89|14073.89|14193.99|14073.99|14193.18|14073.18|9
1625378860000|2021-07-04 06:07:40|14193.88|14073.88|14192.8|14072.8|14194.09|14074.09|14192.51|14072.51|8
1625378870000|2021-07-04 06:07:50|14192.67|14072.67|14193.17|14073.17|14193.28|14073.28|14192.08|14072.08|10
1625378880000|2021-07-04 06:08:00|14193.3|14073.3|14193.75|14073.75|14194.57|14074.57|14193.3|14073.3|10
1625378890000|2021-07-04 06:08:10|14193.4|14073.4|14195.24|14075.24|14195.24|14075.24|14193.4|14073.4|10
1625378900000|2021-07-04 06:08:20|14195.16|14075.16|14194.13|14074.13|14195.81|14075.81|14194.13|14074.13|10
1625378910000|2021-07-04 06:08:30|14193.33|14073.33|14186.95|14066.95|14193.33|14073.33|14186.95|14066.95|10
1625378920000|2021-07-04 06:08:40|14186.3|14066.3|14181.77|14061.77|14186.3|14066.3|14181.73|14061.73|10
1625378930000|2021-07-04 06:08:50|14181.26|14061.26|14182.44|14062.44|14182.58|14062.58|14180.64|14060.64|10
1625378940000|2021-07-04 06:09:00|14182.79|14062.79|14183.67|14063.67|14184.7|14064.7|14182.79|14062.79|10
1625378950000|2021-07-04 06:09:10|14183.71|14063.71|14182.2|14062.2|14183.71|14063.71|14182.14|14062.14|10
1625378960000|2021-07-04 06:09:20|14181.81|14061.81|14181.33|14061.33|14182.53|14062.53|14181.33|14061.33|10
1625378970000|2021-07-04 06:09:30|14181.57|14061.57|14182.58|14062.58|14182.83|14062.83|14181.57|14061.57|10
1625378980000|2021-07-04 06:09:40|14182.64|14062.64|14181.22|14061.22|14182.76|14062.76|14181.22|14061.22|9
1625378990000|2021-07-04 06:09:50|14181.1|14061.1|14181.01|14061.01|14181.51|14061.51|14180.78|14060.78|9
1625379000000|2021-07-04 06:10:00|14181.14|14061.14|14182.57|14062.57|14182.57|14062.57|14181.14|14061.14|10
1625379010000|2021-07-04 06:10:10|14182.77|14062.77|14184.54|14064.54|14184.54|14064.54|14181.99|14061.99|10
1625379020000|2021-07-04 06:10:20|14184.47|14064.47|14189.86|14069.86|14189.86|14069.86|14184.47|14064.47|10
1625379030000|2021-07-04 06:10:30|14188.6|14068.6|14189.58|14069.58|14190.14|14070.14|14188.6|14068.6|10
1625379040000|2021-07-04 06:10:40|14190.03|14070.03|14191.28|14071.28|14191.28|14071.28|14189.85|14069.85|10
1625379050000|2021-07-04 06:10:50|14191.17|14071.17|14191.32|14071.32|14191.49|14071.49|14191.01|14071.01|10
1625379060000|2021-07-04 06:11:00|14191.34|14071.34|14190.8|14070.8|14191.39|14071.39|14190.26|14070.26|10
1625379070000|2021-07-04 06:11:10|14190.79|14070.79|14191.28|14071.28|14191.28|14071.28|14190.56|14070.56|9
1625379080000|2021-07-04 06:11:20|14190.54|14070.54|14191.16|14071.16|14191.16|14071.16|14190.44|14070.44|9
1625379090000|2021-07-04 06:11:30|14191.38|14071.38|14193.48|14073.48|14193.48|14073.48|14191.38|14071.38|9
1625379100000|2021-07-04 06:11:40|14193.41|14073.41|14194.13|14074.13|14194.13|14074.13|14193.41|14073.41|9
1625379110000|2021-07-04 06:11:50|14193.14|14073.14|14193.73|14073.73|14193.77|14073.77|14192.88|14072.88|9
1625379120000|2021-07-04 06:12:00|14193.77|14073.77|14193.19|14073.19|14193.77|14073.77|14193.19|14073.19|10
1625379130000|2021-07-04 06:12:10|14193.13|14073.13|14193.36|14073.36|14193.41|14073.41|14193.13|14073.13|10
1625379140000|2021-07-04 06:12:20|14193.39|14073.39|14194.78|14074.78|14195.14|14075.14|14192.91|14072.91|9
1625379150000|2021-07-04 06:12:30|14193.89|14073.89|14194.09|14074.09|14194.66|14074.66|14193.59|14073.59|9
1625379160000|2021-07-04 06:12:40|14193.39|14073.39|14194.37|14074.37|14194.44|14074.44|14193.09|14073.09|9
1625379170000|2021-07-04 06:12:50|14194.35|14074.35|14195.22|14075.22|14195.22|14075.22|14194.15|14074.15|9
1625379180000|2021-07-04 06:13:00|14194.67|14074.67|14195.04|14075.04|14195.21|14075.21|14194.52|14074.52|8
1625379190000|2021-07-04 06:13:10|14195.82|14075.82|14197.86|14077.86|14197.86|14077.86|14195.82|14075.82|10
1625379200000|2021-07-04 06:13:20|14197.76|14077.76|14197.64|14077.64|14197.76|14077.76|14196.91|14076.91|10
1625379210000|2021-07-04 06:13:30|14197.77|14077.77|14199.56|14079.56|14199.7|14079.7|14197.77|14077.77|8
1625379220000|2021-07-04 06:13:40|14199.34|14079.34|14199.32|14079.32|14199.72|14079.72|14198.79|14078.79|9
1625379230000|2021-07-04 06:13:50|14199.71|14079.71|14200.5|14080.5|14200.82|14080.82|14199.71|14079.71|8
1625379240000|2021-07-04 06:14:00|14200.1|14080.1|14200.27|14080.27|14200.46|14080.46|14199.36|14079.36|10
1625379250000|2021-07-04 06:14:10|14200.24|14080.24|14200.21|14080.21|14200.86|14080.86|14199.92|14079.92|9
1625379260000|2021-07-04 06:14:20|14200.3|14080.3|14201.23|14081.23|14201.23|14081.23|14199.99|14079.99|10
1625379270000|2021-07-04 06:14:30|14201.87|14081.87|14203.89|14083.89|14203.89|14083.89|14201.87|14081.87|9
1625379280000|2021-07-04 06:14:40|14203.88|14083.88|14205.99|14085.99|14206.01|14086.01|14203.88|14083.88|10
1625379290000|2021-07-04 06:14:50|14206.07|14086.07|14207.47|14087.47|14207.75|14087.75|14206.07|14086.07|9
1625379300000|2021-07-04 06:15:00|14207.38|14087.38|14204.55|14084.55|14207.38|14087.38|14204.55|14084.55|7
1625379310000|2021-07-04 06:15:10|14204.5|14084.5|14199.63|14079.63|14204.8|14084.8|14199.63|14079.63|10
1625379320000|2021-07-04 06:15:20|14199.46|14079.46|14195.88|14075.88|14199.46|14079.46|14195.88|14075.88|10
1625379330000|2021-07-04 06:15:30|14196.12|14076.12|14197.05|14077.05|14197.05|14077.05|14196.12|14076.12|10
1625379340000|2021-07-04 06:15:40|14197.07|14077.07|14196.62|14076.62|14197.07|14077.07|14196.57|14076.57|10
1625379350000|2021-07-04 06:15:50|14196.67|14076.67|14196.68|14076.68|14196.7|14076.7|14196.36|14076.36|10
1625379360000|2021-07-04 06:16:00|14197.01|14077.01|14198.21|14078.21|14198.21|14078.21|14197.01|14077.01|10
1625379370000|2021-07-04 06:16:10|14198.18|14078.18|14198.3|14078.3|14198.65|14078.65|14198.18|14078.18|9
1625379380000|2021-07-04 06:16:20|14198.4|14078.4|14197.6|14077.6|14198.73|14078.73|14197.6|14077.6|9
1625379390000|2021-07-04 06:16:30|14197.4|14077.4|14196.89|14076.89|14197.46|14077.46|14196.57|14076.57|9
1625379400000|2021-07-04 06:16:40|14196.87|14076.87|14197.41|14077.41|14197.73|14077.73|14196.76|14076.76|10
1625379410000|2021-07-04 06:16:50|14197.04|14077.04|14196.28|14076.28|14197.37|14077.37|14196.2|14076.2|10
1625379420000|2021-07-04 06:17:00|14196.21|14076.21|14193.75|14073.75|14196.21|14076.21|14193.75|14073.75|10
1625379430000|2021-07-04 06:17:10|14193.65|14073.65|14195.64|14075.64|14195.64|14075.64|14193.6|14073.6|10
1625379440000|2021-07-04 06:17:20|14195.72|14075.72|14195.64|14075.64|14195.72|14075.72|14194.86|14074.86|10
1625379450000|2021-07-04 06:17:30|14196.51|14076.51|14194.92|14074.92|14196.51|14076.51|14194.9|14074.9|10
1625379460000|2021-07-04 06:17:40|14194.89|14074.89|14194.93|14074.93|14195.05|14075.05|14194.52|14074.52|9
1625379470000|2021-07-04 06:17:50|14194.88|14074.88|14195.81|14075.81|14195.9|14075.9|14194.88|14074.88|7
1625379480000|2021-07-04 06:18:00|14196.55|14076.55|14196.4|14076.4|14196.82|14076.82|14196.17|14076.17|10
1625379490000|2021-07-04 06:18:10|14196.23|14076.23|14196.88|14076.88|14197.09|14077.09|14196.09|14076.09|10
1625379500000|2021-07-04 06:18:20|14196.85|14076.85|14195.35|14075.35|14196.85|14076.85|14195.32|14075.32|10
1625379510000|2021-07-04 06:18:30|14195.25|14075.25|14194.79|14074.79|14195.81|14075.81|14194.79|14074.79|10
1625379520000|2021-07-04 06:18:40|14194.66|14074.66|14194.87|14074.87|14194.87|14074.87|14194.49|14074.49|8
1625379530000|2021-07-04 06:18:50|14194.94|14074.94|14195.6|14075.6|14195.6|14075.6|14194.27|14074.27|9
1625379540000|2021-07-04 06:19:00|14195.85|14075.85|14196.39|14076.39|14196.5|14076.5|14195.76|14075.76|10
1625379550000|2021-07-04 06:19:10|14196.49|14076.49|14197.7|14077.7|14197.9|14077.9|14196.47|14076.47|10
1625379560000|2021-07-04 06:19:20|14198.11|14078.11|14197.54|14077.54|14198.11|14078.11|14196.85|14076.85|9
1625379570000|2021-07-04 06:19:30|14197.36|14077.36|14196.63|14076.63|14197.72|14077.72|14196.59|14076.59|10
1625379580000|2021-07-04 06:19:40|14196.29|14076.29|14196.56|14076.56|14196.56|14076.56|14195.46|14075.46|9
1625379590000|2021-07-04 06:19:50|14196.5|14076.5|14195.93|14075.93|14196.5|14076.5|14195.86|14075.86|10
1625379600000|2021-07-04 06:20:00|14196.11|14076.11|14196.29|14076.29|14196.29|14076.29|14195.38|14075.38|10
1625379610000|2021-07-04 06:20:10|14196.39|14076.39|14198.09|14078.09|14198.09|14078.09|14196.39|14076.39|10
1625379620000|2021-07-04 06:20:20|14198.03|14078.03|14198.48|14078.48|14198.96|14078.96|14197.9|14077.9|9
1625379630000|2021-07-04 06:20:30|14198.53|14078.53|14198.05|14078.05|14198.57|14078.57|14198.05|14078.05|10
1625379640000|2021-07-04 06:20:40|14197.81|14077.81|14197.77|14077.77|14198.16|14078.16|14197.77|14077.77|9
1625379650000|2021-07-04 06:20:50|14197.39|14077.39|14196.66|14076.66|14197.39|14077.39|14196.66|14076.66|10
1625379660000|2021-07-04 06:21:00|14196.75|14076.75|14195.6|14075.6|14196.75|14076.75|14195.49|14075.49|8
1625379670000|2021-07-04 06:21:10|14195.7|14075.7|14196.39|14076.39|14196.39|14076.39|14195.56|14075.56|10
1625379680000|2021-07-04 06:21:20|14196.37|14076.37|14196.37|14076.37|14196.5|14076.5|14196.21|14076.21|9
1625379690000|2021-07-04 06:21:30|14196.38|14076.38|14197.87|14077.87|14197.87|14077.87|14196.38|14076.38|9
1625379700000|2021-07-04 06:21:40|14197.9|14077.9|14197.38|14077.38|14197.9|14077.9|14197.02|14077.02|10
1625379710000|2021-07-04 06:21:50|14197.62|14077.62|14197.36|14077.36|14198.19|14078.19|14197.36|14077.36|8
1625379720000|2021-07-04 06:22:00|14197.16|14077.16|14197.69|14077.69|14197.69|14077.69|14196.93|14076.93|7
1625379730000|2021-07-04 06:22:10|14198.53|14078.53|14198.48|14078.48|14199.08|14079.08|14196.3|14076.3|10
1625379740000|2021-07-04 06:22:20|14200.47|14080.47|14203.61|14083.61|14203.77|14083.77|14200.23|14080.23|10
1625379750000|2021-07-04 06:22:30|14204.18|14084.18|14207.61|14087.61|14207.61|14087.61|14204.18|14084.18|10
1625379760000|2021-07-04 06:22:40|14207.66|14087.66|14210.91|14090.91|14210.91|14090.91|14207.66|14087.66|10
1625379770000|2021-07-04 06:22:50|14210.38|14090.38|14210.58|14090.58|14210.93|14090.93|14209.58|14089.58|9
1625379780000|2021-07-04 06:23:00|14210.45|14090.45|14211.44|14091.44|14211.44|14091.44|14210.25|14090.25|10
1625379790000|2021-07-04 06:23:10|14211.57|14091.57|14214.34|14094.34|14214.34|14094.34|14211.57|14091.57|10
1625379800000|2021-07-04 06:23:20|14214.4|14094.4|14215.39|14095.39|14215.39|14095.39|14214.4|14094.4|10
1625379810000|2021-07-04 06:23:30|14215.12|14095.12|14215.73|14095.73|14215.73|14095.73|14214.91|14094.91|10
1625379820000|2021-07-04 06:23:40|14215.39|14095.39|14215.93|14095.93|14216.81|14096.81|14215.39|14095.39|10
1625379830000|2021-07-04 06:23:50|14216.62|14096.62|14220.62|14100.62|14220.62|14100.62|14216.62|14096.62|10
1625379840000|2021-07-04 06:24:00|14221.12|14101.12|14224.95|14104.95|14225.5|14105.5|14221.12|14101.12|10
1625379850000|2021-07-04 06:24:10|14224.5|14104.5|14223.09|14103.09|14224.55|14104.55|14223|14103|10
1625379860000|2021-07-04 06:24:20|14222.6|14102.6|14222.29|14102.29|14222.64|14102.64|14222.01|14102.01|9
1625379870000|2021-07-04 06:24:30|14222.53|14102.53|14223.56|14103.56|14223.62|14103.62|14222.52|14102.52|9
1625379880000|2021-07-04 06:24:40|14224.25|14104.25|14227.99|14107.99|14227.99|14107.99|14224.25|14104.25|10
1625379890000|2021-07-04 06:24:50|14228.01|14108.01|14228.13|14108.13|14228.37|14108.37|14227.92|14107.92|10
1625379900000|2021-07-04 06:25:00|14228.09|14108.09|14226.52|14106.52|14228.09|14108.09|14226.51|14106.51|10
1625379910000|2021-07-04 06:25:10|14227.23|14107.23|14227.62|14107.62|14227.73|14107.73|14227.01|14107.01|10
1625379920000|2021-07-04 06:25:20|14227.55|14107.55|14227.47|14107.47|14228.33|14108.33|14227.38|14107.38|9
1625379930000|2021-07-04 06:25:30|14227.2|14107.2|14226.65|14106.65|14227.23|14107.23|14226.46|14106.46|9
1625379940000|2021-07-04 06:25:40|14226.56|14106.56|14227.01|14107.01|14227.01|14107.01|14226.25|14106.25|10
1625379950000|2021-07-04 06:25:50|14226.74|14106.74|14227.26|14107.26|14227.38|14107.38|14226.39|14106.39|9
1625379960000|2021-07-04 06:26:00|14226.31|14106.31|14227.5|14107.5|14227.5|14107.5|14225.76|14105.76|10
1625379970000|2021-07-04 06:26:10|14227.52|14107.52|14226.97|14106.97|14227.84|14107.84|14226.97|14106.97|10
1625379980000|2021-07-04 06:26:20|14226.7|14106.7|14226.81|14106.81|14226.88|14106.88|14226.7|14106.7|9
1625379990000|2021-07-04 06:26:30|14226.8|14106.8|14227.34|14107.34|14228.22|14108.22|14226.8|14106.8|10
1625380000000|2021-07-04 06:26:40|14227.31|14107.31|14226.84|14106.84|14227.31|14107.31|14226.84|14106.84|9
1625380010000|2021-07-04 06:26:50|14226.53|14106.53|14226.88|14106.88|14227.23|14107.23|14226.46|14106.46|10
1625380020000|2021-07-04 06:27:00|14226.73|14106.73|14224.68|14104.68|14226.73|14106.73|14224.65|14104.65|10
1625380030000|2021-07-04 06:27:10|14224.65|14104.65|14223.94|14103.94|14224.97|14104.97|14223.94|14103.94|9
1625380040000|2021-07-04 06:27:20|14223.56|14103.56|14222.67|14102.67|14223.56|14103.56|14222.59|14102.59|10
1625380050000|2021-07-04 06:27:30|14222.21|14102.21|14221.18|14101.18|14222.28|14102.28|14221.11|14101.11|10
1625380060000|2021-07-04 06:27:40|14220.72|14100.72|14217.47|14097.47|14220.72|14100.72|14217.47|14097.47|10
1625380070000|2021-07-04 06:27:50|14217.4|14097.4|14218.07|14098.07|14218.07|14098.07|14216.98|14096.98|10
1625380080000|2021-07-04 06:28:00|14218.57|14098.57|14220.63|14100.63|14220.63|14100.63|14218|14098|10
1625380090000|2021-07-04 06:28:10|14220.55|14100.55|14219.74|14099.74|14220.55|14100.55|14219.74|14099.74|10
1625380100000|2021-07-04 06:28:20|14219.81|14099.81|14219.81|14099.81|14219.97|14099.97|14218.78|14098.78|10
1625380110000|2021-07-04 06:28:30|14218.78|14098.78|14215.01|14095.01|14218.78|14098.78|14215.01|14095.01|10
1625380120000|2021-07-04 06:28:40|14214.9|14094.9|14214.62|14094.62|14214.9|14094.9|14214.58|14094.58|9
1625380130000|2021-07-04 06:28:50|14214.05|14094.05|14214.94|14094.94|14215|14095|14214.05|14094.05|9
1625380140000|2021-07-04 06:29:00|14215.28|14095.28|14215.97|14095.97|14215.97|14095.97|14215.28|14095.28|10
1625380150000|2021-07-04 06:29:10|14215.74|14095.74|14215.77|14095.77|14216.54|14096.54|14215.57|14095.57|9
1625380160000|2021-07-04 06:29:20|14215.64|14095.64|14214.77|14094.77|14215.85|14095.85|14214.77|14094.77|10
1625380170000|2021-07-04 06:29:30|14214.61|14094.61|14214.95|14094.95|14216.14|14096.14|14214.27|14094.27|10
1625380180000|2021-07-04 06:29:40|14215.25|14095.25|14216.68|14096.68|14216.69|14096.69|14215.25|14095.25|9
1625380190000|2021-07-04 06:29:50|14216.74|14096.74|14215.79|14095.79|14217.1|14097.1|14215.79|14095.79|10
1625380200000|2021-07-04 06:30:00|14215.34|14095.34|14214.2|14094.2|14215.67|14095.67|14214.13|14094.13|10
1625380210000|2021-07-04 06:30:10|14214.04|14094.04|14213.89|14093.89|14214.28|14094.28|14213.84|14093.84|9
1625380220000|2021-07-04 06:30:20|14213.95|14093.95|14214.65|14094.65|14214.65|14094.65|14212.86|14092.86|10
1625380230000|2021-07-04 06:30:30|14214.81|14094.81|14214.76|14094.76|14215.05|14095.05|14214.71|14094.71|10
1625380240000|2021-07-04 06:30:40|14214.94|14094.94|14214.23|14094.23|14215.55|14095.55|14214.23|14094.23|9
1625380250000|2021-07-04 06:30:50|14214.03|14094.03|14214.02|14094.02|14214.54|14094.54|14214.02|14094.02|9
1625380260000|2021-07-04 06:31:00|14213.97|14093.97|14213.61|14093.61|14213.97|14093.97|14213.61|14093.61|9
1625380270000|2021-07-04 06:31:10|14213.72|14093.72|14211.7|14091.7|14213.72|14093.72|14211.59|14091.59|10
1625380280000|2021-07-04 06:31:20|14211.65|14091.65|14212.74|14092.74|14212.74|14092.74|14211.52|14091.52|10
1625380290000|2021-07-04 06:31:30|14213.28|14093.28|14216.02|14096.02|14216.02|14096.02|14213.28|14093.28|10
1625380300000|2021-07-04 06:31:40|14216.73|14096.73|14217.54|14097.54|14217.68|14097.68|14216.73|14096.73|10
1625380310000|2021-07-04 06:31:50|14217.45|14097.45|14218|14098|14218|14098|14216.66|14096.66|9
1625380320000|2021-07-04 06:32:00|14218.34|14098.34|14217.7|14097.7|14218.76|14098.76|14217.61|14097.61|10
1625380330000|2021-07-04 06:32:10|14217.86|14097.86|14220.96|14100.96|14220.96|14100.96|14217.86|14097.86|10
1625380340000|2021-07-04 06:32:20|14221.06|14101.06|14223.72|14103.72|14223.72|14103.72|14221.06|14101.06|10
1625380350000|2021-07-04 06:32:30|14223.78|14103.78|14226.65|14106.65|14226.65|14106.65|14223.78|14103.78|10
1625380360000|2021-07-04 06:32:40|14226.83|14106.83|14225.32|14105.32|14226.83|14106.83|14225.32|14105.32|9
1625380370000|2021-07-04 06:32:50|14225.37|14105.37|14224.48|14104.48|14225.37|14105.37|14224.23|14104.23|10
1625380380000|2021-07-04 06:33:00|14224.98|14104.98|14228.49|14108.49|14228.49|14108.49|14224.98|14104.98|10
1625380390000|2021-07-04 06:33:10|14229.5|14109.5|14231.33|14111.33|14231.61|14111.61|14229.49|14109.49|10
1625380400000|2021-07-04 06:33:20|14231.83|14111.83|14239.76|14119.76|14239.76|14119.76|14231.83|14111.83|10
1625380410000|2021-07-04 06:33:30|14240.8|14120.8|14244.04|14124.04|14244.6|14124.6|14240.8|14120.8|10
1625380420000|2021-07-04 06:33:40|14244.08|14124.08|14248.44|14128.44|14248.44|14128.44|14244.07|14124.07|10
1625380430000|2021-07-04 06:33:50|14247.65|14127.65|14247.44|14127.44|14247.65|14127.65|14246.43|14126.43|10
1625380440000|2021-07-04 06:34:00|14247.04|14127.04|14246.93|14126.93|14247.31|14127.31|14246.76|14126.76|9
1625380450000|2021-07-04 06:34:10|14247.03|14127.03|14248.97|14128.97|14248.97|14128.97|14246.23|14126.23|10
1625380460000|2021-07-04 06:34:20|14248.99|14128.99|14247.04|14127.04|14249.51|14129.51|14247.04|14127.04|10
1625380470000|2021-07-04 06:34:30|14247|14127|14245.88|14125.88|14248.57|14128.57|14245.88|14125.88|10
1625380480000|2021-07-04 06:34:40|14245.62|14125.62|14246.51|14126.51|14246.51|14126.51|14245.62|14125.62|10
1625380490000|2021-07-04 06:34:50|14246.75|14126.75|14247.52|14127.52|14247.75|14127.75|14246.54|14126.54|10
1625380500000|2021-07-04 06:35:00|14247.53|14127.53|14247.78|14127.78|14247.78|14127.78|14246.7|14126.7|9
1625380510000|2021-07-04 06:35:10|14248.31|14128.31|14249.43|14129.43|14250.24|14130.24|14248.31|14128.31|10
1625380520000|2021-07-04 06:35:20|14249.82|14129.82|14250.01|14130.01|14250.54|14130.54|14249.24|14129.24|9
1625380530000|2021-07-04 06:35:30|14249.82|14129.82|14249.81|14129.81|14249.98|14129.98|14249.79|14129.79|9
1625380540000|2021-07-04 06:35:40|14250.03|14130.03|14249.41|14129.41|14250.91|14130.91|14249.41|14129.41|9
1625380550000|2021-07-04 06:35:50|14251.11|14131.11|14253.82|14133.82|14253.82|14133.82|14251.11|14131.11|10
1625380560000|2021-07-04 06:36:00|14252.69|14132.69|14251.03|14131.03|14253.13|14133.13|14250.33|14130.33|10
1625380570000|2021-07-04 06:36:10|14250.04|14130.04|14250.69|14130.69|14251|14131|14250.04|14130.04|10
1625380580000|2021-07-04 06:36:20|14249.8|14129.8|14248.09|14128.09|14250.15|14130.15|14248.09|14128.09|10
1625380590000|2021-07-04 06:36:30|14247.3|14127.3|14246.8|14126.8|14247.57|14127.57|14245.66|14125.66|10
1625380600000|2021-07-04 06:36:40|14247.07|14127.07|14246.95|14126.95|14247.11|14127.11|14246.68|14126.68|10
1625380610000|2021-07-04 06:36:50|14246.66|14126.66|14246.8|14126.8|14247.5|14127.5|14246.66|14126.66|10
1625380620000|2021-07-04 06:37:00|14246.76|14126.76|14247.28|14127.28|14247.52|14127.52|14246.27|14126.27|8
1625380630000|2021-07-04 06:37:10|14246.96|14126.96|14245.82|14125.82|14248.15|14128.15|14245.82|14125.82|10
1625380640000|2021-07-04 06:37:20|14246.65|14126.65|14243.73|14123.73|14246.87|14126.87|14243.73|14123.73|10
1625380650000|2021-07-04 06:37:30|14243.68|14123.68|14244.23|14124.23|14244.37|14124.37|14243.68|14123.68|10
1625380660000|2021-07-04 06:37:40|14244.11|14124.11|14244.74|14124.74|14244.8|14124.8|14243.52|14123.52|10
1625380670000|2021-07-04 06:37:50|14244.42|14124.42|14245.45|14125.45|14245.81|14125.81|14243.99|14123.99|10
1625380680000|2021-07-04 06:38:00|14245.93|14125.93|14247.1|14127.1|14247.11|14127.11|14245.93|14125.93|9
1625380690000|2021-07-04 06:38:10|14247.13|14127.13|14246.52|14126.52|14247.13|14127.13|14246.37|14126.37|9
1625380700000|2021-07-04 06:38:20|14246.44|14126.44|14247.17|14127.17|14247.35|14127.35|14246.43|14126.43|10
1625380710000|2021-07-04 06:38:30|14246.96|14126.96|14246.67|14126.67|14247.05|14127.05|14246.67|14126.67|6
1625380720000|2021-07-04 06:38:40|14246.43|14126.43|14243.75|14123.75|14246.61|14126.61|14243.52|14123.52|10
1625380730000|2021-07-04 06:38:50|14243.78|14123.78|14243.91|14123.91|14243.98|14123.98|14243.27|14123.27|10
1625380740000|2021-07-04 06:39:00|14244.96|14124.96|14245.12|14125.12|14246.45|14126.45|14244.96|14124.96|9
1625380750000|2021-07-04 06:39:10|14245.86|14125.86|14245.59|14125.59|14245.89|14125.89|14245.59|14125.59|10
1625380760000|2021-07-04 06:39:20|14245.41|14125.41|14245.9|14125.9|14247.45|14127.45|14245.41|14125.41|9
1625380770000|2021-07-04 06:39:30|14245.76|14125.76|14246.36|14126.36|14246.58|14126.58|14245.76|14125.76|9
1625380780000|2021-07-04 06:39:40|14246.27|14126.27|14247.17|14127.17|14249.06|14129.06|14246.26|14126.26|10
1625380790000|2021-07-04 06:39:50|14247.68|14127.68|14249.33|14129.33|14249.33|14129.33|14247.68|14127.68|10
1625380800000|2021-07-04 06:40:00|14249.31|14129.31|14253.15|14133.15|14253.15|14133.15|14249.31|14129.31|10
1625380810000|2021-07-04 06:40:10|14253.03|14133.03|14257.23|14137.23|14257.26|14137.26|14253.03|14133.03|10
1625380820000|2021-07-04 06:40:20|14257.21|14137.21|14258.47|14138.47|14258.64|14138.64|14257.19|14137.19|10
1625380830000|2021-07-04 06:40:30|14258.48|14138.48|14259.29|14139.29|14259.32|14139.32|14258.48|14138.48|9
1625380840000|2021-07-04 06:40:40|14259.28|14139.28|14259.33|14139.33|14259.63|14139.63|14259.07|14139.07|10
1625380850000|2021-07-04 06:40:50|14259.91|14139.91|14261.07|14141.07|14261.07|14141.07|14259.83|14139.83|10
1625380860000|2021-07-04 06:41:00|14261.15|14141.15|14261.29|14141.29|14261.29|14141.29|14260.85|14140.85|9
1625380870000|2021-07-04 06:41:10|14261.35|14141.35|14271.86|14151.86|14271.86|14151.86|14261.35|14141.35|10
1625380880000|2021-07-04 06:41:20|14272.37|14152.37|14277.81|14157.81|14277.81|14157.81|14272.37|14152.37|10
1625380890000|2021-07-04 06:41:30|14279.6|14159.6|14279.68|14159.68|14279.85|14159.85|14278.39|14158.39|10
1625380900000|2021-07-04 06:41:40|14280.06|14160.06|14280.05|14160.05|14280.71|14160.71|14280.05|14160.05|10
1625380910000|2021-07-04 06:41:50|14279.98|14159.98|14279.67|14159.67|14279.98|14159.98|14278.91|14158.91|10
1625380920000|2021-07-04 06:42:00|14279.73|14159.73|14283.64|14163.64|14283.64|14163.64|14279.73|14159.73|10
1625380930000|2021-07-04 06:42:10|14283.62|14163.62|14283.52|14163.52|14284.83|14164.83|14283.52|14163.52|9
1625380940000|2021-07-04 06:42:20|14281.98|14161.98|14279.47|14159.47|14281.98|14161.98|14279.47|14159.47|10
1625380950000|2021-07-04 06:42:30|14279.11|14159.11|14280.24|14160.24|14280.24|14160.24|14278.9|14158.9|10
1625380960000|2021-07-04 06:42:40|14279.86|14159.86|14277.71|14157.71|14279.86|14159.86|14277.18|14157.18|10
1625380970000|2021-07-04 06:42:50|14277.79|14157.79|14276.15|14156.15|14277.79|14157.79|14276.15|14156.15|9
1625380980000|2021-07-04 06:43:00|14275.77|14155.77|14275.8|14155.8|14276.43|14156.43|14275.32|14155.32|10
1625380990000|2021-07-04 06:43:10|14273.26|14153.26|14271.54|14151.54|14273.83|14153.83|14271.1|14151.1|10
1625381000000|2021-07-04 06:43:20|14271.36|14151.36|14274.26|14154.26|14274.26|14154.26|14271.36|14151.36|10
1625381010000|2021-07-04 06:43:30|14274.28|14154.28|14272.51|14152.51|14274.52|14154.52|14272.51|14152.51|10
1625381020000|2021-07-04 06:43:40|14272.38|14152.38|14270.38|14150.38|14272.38|14152.38|14270.38|14150.38|10
1625381030000|2021-07-04 06:43:50|14271.55|14151.55|14272.2|14152.2|14272.7|14152.7|14270.76|14150.76|10
1625381040000|2021-07-04 06:44:00|14272.66|14152.66|14270.95|14150.95|14272.69|14152.69|14270.95|14150.95|9
1625381050000|2021-07-04 06:44:10|14270.97|14150.97|14271.84|14151.84|14271.85|14151.85|14270.92|14150.92|8
1625381060000|2021-07-04 06:44:20|14272.04|14152.04|14273.11|14153.11|14273.11|14153.11|14271.81|14151.81|10
1625381070000|2021-07-04 06:44:30|14273.1|14153.1|14273.21|14153.21|14273.23|14153.23|14272.89|14152.89|9
1625381080000|2021-07-04 06:44:40|14273.08|14153.08|14272.69|14152.69|14273.08|14153.08|14272.69|14152.69|7
1625381090000|2021-07-04 06:44:50|14271.66|14151.66|14271.54|14151.54|14271.96|14151.96|14271.54|14151.54|8
1625381100000|2021-07-04 06:45:00|14271.55|14151.55|14270.26|14150.26|14271.55|14151.55|14270.26|14150.26|9
1625381110000|2021-07-04 06:45:10|14270.04|14150.04|14266.4|14146.4|14270.04|14150.04|14266.4|14146.4|10
1625381120000|2021-07-04 06:45:20|14265.95|14145.95|14265.58|14145.58|14266.01|14146.01|14265.2|14145.2|10
1625381130000|2021-07-04 06:45:30|14265.69|14145.69|14264.69|14144.69|14266.38|14146.38|14264.69|14144.69|10
1625381140000|2021-07-04 06:45:40|14264.43|14144.43|14262.85|14142.85|14264.43|14144.43|14262.77|14142.77|10
1625381150000|2021-07-04 06:45:50|14262.73|14142.73|14261.89|14141.89|14262.73|14142.73|14261.89|14141.89|9
1625381160000|2021-07-04 06:46:00|14261.63|14141.63|14262.11|14142.11|14262.66|14142.66|14261.45|14141.45|10
1625381170000|2021-07-04 06:46:10|14262.09|14142.09|14261.27|14141.27|14262.41|14142.41|14261.13|14141.13|10
1625381180000|2021-07-04 06:46:20|14260.94|14140.94|14259.86|14139.86|14261.15|14141.15|14259.84|14139.84|10
1625381190000|2021-07-04 06:46:30|14259.9|14139.9|14262.15|14142.15|14262.15|14142.15|14259.8|14139.8|9
1625381200000|2021-07-04 06:46:40|14262.87|14142.87|14264.52|14144.52|14264.61|14144.61|14262.87|14142.87|10
1625381210000|2021-07-04 06:46:50|14264.59|14144.59|14266.69|14146.69|14266.69|14146.69|14264.59|14144.59|10
1625381220000|2021-07-04 06:47:00|14266.97|14146.97|14265.99|14145.99|14267.07|14147.07|14265.88|14145.88|10
1625381230000|2021-07-04 06:47:10|14266.68|14146.68|14265.83|14145.83|14266.68|14146.68|14265.74|14145.74|10
1625381240000|2021-07-04 06:47:20|14265.95|14145.95|14266.59|14146.59|14266.67|14146.67|14265.95|14145.95|10
1625381250000|2021-07-04 06:47:30|14266.65|14146.65|14265.65|14145.65|14266.65|14146.65|14265.65|14145.65|9
1625381260000|2021-07-04 06:47:40|14265.91|14145.91|14267.41|14147.41|14267.43|14147.43|14265.91|14145.91|10
1625381270000|2021-07-04 06:47:50|14267.49|14147.49|14267|14147|14267.49|14147.49|14267|14147|8
1625381280000|2021-07-04 06:48:00|14267.04|14147.04|14266.61|14146.61|14268.08|14148.08|14266.47|14146.47|10
1625381290000|2021-07-04 06:48:10|14266.71|14146.71|14265.66|14145.66|14266.88|14146.88|14265.66|14145.66|9
1625381300000|2021-07-04 06:48:20|14265.27|14145.27|14265.94|14145.94|14266.77|14146.77|14264.81|14144.81|9
1625381310000|2021-07-04 06:48:30|14266.55|14146.55|14267.38|14147.38|14267.49|14147.49|14266.46|14146.46|10
1625381320000|2021-07-04 06:48:40|14267.45|14147.45|14267.96|14147.96|14267.98|14147.98|14267.45|14147.45|10
1625381330000|2021-07-04 06:48:50|14268.37|14148.37|14268.37|14148.37|14268.37|14148.37|14268.16|14148.16|10
1625381340000|2021-07-04 06:49:00|14268.27|14148.27|14269.94|14149.94|14269.94|14149.94|14268.27|14148.27|9
1625381350000|2021-07-04 06:49:10|14271.18|14151.18|14272.46|14152.46|14272.46|14152.46|14271.16|14151.16|10
1625381360000|2021-07-04 06:49:20|14272.31|14152.31|14273.36|14153.36|14273.36|14153.36|14271.63|14151.63|9
1625381370000|2021-07-04 06:49:30|14273.79|14153.79|14275.05|14155.05|14275.05|14155.05|14273.36|14153.36|10
1625381380000|2021-07-04 06:49:40|14275.03|14155.03|14277.32|14157.32|14277.33|14157.33|14275.03|14155.03|10
1625381390000|2021-07-04 06:49:50|14277.51|14157.51|14281.62|14161.62|14281.67|14161.67|14276.55|14156.55|10
1625381400000|2021-07-04 06:50:00|14281.26|14161.26|14281.18|14161.18|14281.69|14161.69|14280.8|14160.8|10
1625381410000|2021-07-04 06:50:10|14281.76|14161.76|14279.83|14159.83|14281.76|14161.76|14279.73|14159.73|9
1625381420000|2021-07-04 06:50:20|14279.87|14159.87|14279.38|14159.38|14279.87|14159.87|14279.36|14159.36|10
1625381430000|2021-07-04 06:50:30|14279.16|14159.16|14280.45|14160.45|14280.46|14160.46|14278.7|14158.7|10
1625381440000|2021-07-04 06:50:40|14280.44|14160.44|14280.07|14160.07|14280.49|14160.49|14279.75|14159.75|10
1625381450000|2021-07-04 06:50:50|14280.04|14160.04|14279.53|14159.53|14280.04|14160.04|14279.33|14159.33|10
1625381460000|2021-07-04 06:51:00|14279.55|14159.55|14279.5|14159.5|14279.72|14159.72|14278.45|14158.45|9
1625381470000|2021-07-04 06:51:10|14279.52|14159.52|14280.45|14160.45|14280.45|14160.45|14279.39|14159.39|9
1625381480000|2021-07-04 06:51:20|14280.82|14160.82|14281.17|14161.17|14281.17|14161.17|14280.17|14160.17|10
1625381490000|2021-07-04 06:51:30|14281.33|14161.33|14283.8|14163.8|14283.8|14163.8|14281.33|14161.33|10
1625381500000|2021-07-04 06:51:40|14283.83|14163.83|14286.16|14166.16|14286.17|14166.17|14283.83|14163.83|9
1625381510000|2021-07-04 06:51:50|14286.18|14166.18|14286.03|14166.03|14286.43|14166.43|14286|14166|10
1625381520000|2021-07-04 06:52:00|14285.84|14165.84|14303.93|14183.93|14304.13|14184.13|14285.84|14165.84|10
1625381530000|2021-07-04 06:52:10|14305.98|14185.98|14314.81|14194.81|14314.81|14194.81|14305.98|14185.98|9
1625381540000|2021-07-04 06:52:20|14314.98|14194.98|14324|14204|14324|14204|14314.98|14194.98|10
1625381550000|2021-07-04 06:52:30|14323.39|14203.39|14323.81|14203.81|14327|14207|14323.39|14203.39|10
1625381560000|2021-07-04 06:52:40|14323.66|14203.66|14322.73|14202.73|14323.66|14203.66|14320.11|14200.11|10
1625381570000|2021-07-04 06:52:50|14325.59|14205.59|14342.02|14222.02|14342.02|14222.02|14325.59|14205.59|10
1625381580000|2021-07-04 06:53:00|14342.17|14222.17|14350.28|14230.28|14350.28|14230.28|14342.17|14222.17|10
1625381590000|2021-07-04 06:53:10|14350.82|14230.82|14352.91|14232.91|14354.28|14234.28|14350.82|14230.82|10
1625381600000|2021-07-04 06:53:20|14352.46|14232.46|14352.06|14232.06|14352.79|14232.79|14351.72|14231.72|10
1625381610000|2021-07-04 06:53:30|14352.15|14232.15|14345.63|14225.63|14352.15|14232.15|14345.63|14225.63|10
1625381620000|2021-07-04 06:53:40|14346.16|14226.16|14340.95|14220.95|14346.16|14226.16|14340.95|14220.95|10
1625381630000|2021-07-04 06:53:50|14339.8|14219.8|14339.9|14219.9|14340.07|14220.07|14339.03|14219.03|10
1625381640000|2021-07-04 06:54:00|14340.04|14220.04|14342.38|14222.38|14342.39|14222.39|14339.68|14219.68|10
1625381650000|2021-07-04 06:54:10|14341.8|14221.8|14342.44|14222.44|14343.19|14223.19|14341.74|14221.74|10
1625381660000|2021-07-04 06:54:20|14342.72|14222.72|14348.46|14228.46|14348.46|14228.46|14342.72|14222.72|10
1625381670000|2021-07-04 06:54:30|14348.12|14228.12|14349.16|14229.16|14350.35|14230.35|14348.12|14228.12|10
1625381680000|2021-07-04 06:54:40|14349.24|14229.24|14344.19|14224.19|14349.24|14229.24|14344.19|14224.19|10
1625381690000|2021-07-04 06:54:50|14343.97|14223.97|14343.15|14223.15|14344.29|14224.29|14343|14223|10
1625381700000|2021-07-04 06:55:00|14343.99|14223.99|14342.3|14222.3|14343.99|14223.99|14341.12|14221.12|10
1625381710000|2021-07-04 06:55:10|14342.45|14222.45|14345.41|14225.41|14345.41|14225.41|14342.45|14222.45|9
1625381720000|2021-07-04 06:55:20|14345.98|14225.98|14356.16|14236.16|14356.16|14236.16|14345.98|14225.98|10
1625381730000|2021-07-04 06:55:30|14356.67|14236.67|14358.75|14238.75|14358.75|14238.75|14356.67|14236.67|10
1625381740000|2021-07-04 06:55:40|14358.87|14238.87|14361.92|14241.92|14361.92|14241.92|14358.83|14238.83|10
1625381750000|2021-07-04 06:55:50|14363.03|14243.03|14367.7|14247.7|14367.7|14247.7|14363.03|14243.03|10
1625381760000|2021-07-04 06:56:00|14369|14249|14372.92|14252.92|14372.92|14252.92|14368.62|14248.62|10
1625381770000|2021-07-04 06:56:10|14373.44|14253.44|14373.33|14253.33|14373.67|14253.67|14372.27|14252.27|10
1625381780000|2021-07-04 06:56:20|14372.52|14252.52|14373.4|14253.4|14373.4|14253.4|14371.5|14251.5|10
1625381790000|2021-07-04 06:56:30|14373.29|14253.29|14374.11|14254.11|14374.3|14254.3|14373.28|14253.28|10
1625381800000|2021-07-04 06:56:40|14373.01|14253.01|14377.51|14257.51|14377.51|14257.51|14373.01|14253.01|10
1625381810000|2021-07-04 06:56:50|14377.55|14257.55|14378.03|14258.03|14378.59|14258.59|14376.37|14256.37|10
1625381820000|2021-07-04 06:57:00|14377.4|14257.4|14376.4|14256.4|14378.49|14258.49|14376.4|14256.4|9
1625381830000|2021-07-04 06:57:10|14375.66|14255.66|14376.6|14256.6|14377.67|14257.67|14375.66|14255.66|9
1625381840000|2021-07-04 06:57:20|14377.07|14257.07|14374.55|14254.55|14377.07|14257.07|14374.33|14254.33|10
1625381850000|2021-07-04 06:57:30|14373.77|14253.77|14372.26|14252.26|14373.82|14253.82|14371.95|14251.95|10
1625381860000|2021-07-04 06:57:40|14372.23|14252.23|14370.69|14250.69|14372.64|14252.64|14370.69|14250.69|9
1625381870000|2021-07-04 06:57:50|14369.22|14249.22|14370.16|14250.16|14370.24|14250.24|14368.2|14248.2|10
1625381880000|2021-07-04 06:58:00|14369.69|14249.69|14370.28|14250.28|14370.91|14250.91|14369.67|14249.67|10
1625381890000|2021-07-04 06:58:10|14370.11|14250.11|14367.88|14247.88|14370.11|14250.11|14367.73|14247.73|10
1625381900000|2021-07-04 06:58:20|14367.82|14247.82|14367.62|14247.62|14367.82|14247.82|14366.36|14246.36|9
1625381910000|2021-07-04 06:58:30|14368.03|14248.03|14367.88|14247.88|14368.7|14248.7|14367.77|14247.77|10
1625381920000|2021-07-04 06:58:40|14367.57|14247.57|14366.2|14246.2|14367.57|14247.57|14366.14|14246.14|10
1625381930000|2021-07-04 06:58:50|14367.03|14247.03|14366.22|14246.22|14367.03|14247.03|14365.09|14245.09|10
1625381940000|2021-07-04 06:59:00|14366.2|14246.2|14364.83|14244.83|14366.79|14246.79|14364.44|14244.44|10
1625381950000|2021-07-04 06:59:10|14364.33|14244.33|14363.14|14243.14|14365.02|14245.02|14363.14|14243.14|10
1625381960000|2021-07-04 06:59:20|14363.04|14243.04|14363.35|14243.35|14363.35|14243.35|14362.65|14242.65|10
1625381970000|2021-07-04 06:59:30|14362.41|14242.41|14362.2|14242.2|14362.47|14242.47|14361.8|14241.8|10
1625381980000|2021-07-04 06:59:40|14362.26|14242.26|14363.86|14243.86|14363.86|14243.86|14361.68|14241.68|10
1625381990000|2021-07-04 06:59:50|14364.01|14244.01|14362.94|14242.94|14364.01|14244.01|14362.51|14242.51|10
1625382000000|2021-07-04 07:00:00|14363.36|14243.36|14365.68|14245.68|14367.08|14247.08|14363.36|14243.36|10
1625382010000|2021-07-04 07:00:10|14365.96|14245.96|14366.48|14246.48|14366.55|14246.55|14365.78|14245.78|10
1625382020000|2021-07-04 07:00:20|14366.58|14246.58|14366.55|14246.55|14366.63|14246.63|14365.55|14245.55|10
1625382030000|2021-07-04 07:00:30|14366.51|14246.51|14364.52|14244.52|14366.51|14246.51|14364.52|14244.52|10
1625382040000|2021-07-04 07:00:40|14365.66|14245.66|14362.36|14242.36|14365.66|14245.66|14362.36|14242.36|10
1625382050000|2021-07-04 07:00:50|14362.05|14242.05|14361.41|14241.41|14362.05|14242.05|14361.16|14241.16|10
1625382060000|2021-07-04 07:01:00|14361.42|14241.42|14359.85|14239.85|14361.47|14241.47|14359.78|14239.78|10
1625382070000|2021-07-04 07:01:10|14360.27|14240.27|14359.93|14239.93|14360.52|14240.52|14359.93|14239.93|10
1625382080000|2021-07-04 07:01:20|14360.14|14240.14|14360.68|14240.68|14360.68|14240.68|14359.99|14239.99|10
1625382090000|2021-07-04 07:01:30|14360.77|14240.77|14360.47|14240.47|14360.77|14240.77|14360.46|14240.46|10
1625382100000|2021-07-04 07:01:40|14360.41|14240.41|14358.77|14238.77|14360.63|14240.63|14358.77|14238.77|8
1625382110000|2021-07-04 07:01:50|14358.6|14238.6|14357.66|14237.66|14358.96|14238.96|14356.72|14236.72|10
1625382120000|2021-07-04 07:02:00|14357.75|14237.75|14358.05|14238.05|14358.33|14238.33|14357.67|14237.67|9
1625382130000|2021-07-04 07:02:10|14358.03|14238.03|14358.53|14238.53|14358.74|14238.74|14358.03|14238.03|10
1625382140000|2021-07-04 07:02:20|14358.56|14238.56|14363.06|14243.06|14363.06|14243.06|14358.56|14238.56|10
1625382150000|2021-07-04 07:02:30|14362.79|14242.79|14363.09|14243.09|14363.37|14243.37|14362.47|14242.47|10
1625382160000|2021-07-04 07:02:40|14363.2|14243.2|14361.82|14241.82|14363.49|14243.49|14361.82|14241.82|10
1625382170000|2021-07-04 07:02:50|14361.88|14241.88|14362.85|14242.85|14363.3|14243.3|14361.83|14241.83|10
1625382180000|2021-07-04 07:03:00|14362.66|14242.66|14361.55|14241.55|14362.73|14242.73|14361.55|14241.55|9
1625382190000|2021-07-04 07:03:10|14361.06|14241.06|14358.9|14238.9|14361.06|14241.06|14358.9|14238.9|10
1625382200000|2021-07-04 07:03:20|14358.99|14238.99|14361.03|14241.03|14361.03|14241.03|14358.96|14238.96|10
1625382210000|2021-07-04 07:03:30|14360.24|14240.24|14360.71|14240.71|14360.99|14240.99|14360.24|14240.24|9
1625382220000|2021-07-04 07:03:40|14360.87|14240.87|14361.17|14241.17|14361.33|14241.33|14360.87|14240.87|10
1625382230000|2021-07-04 07:03:50|14360.95|14240.95|14361.06|14241.06|14361.06|14241.06|14360.83|14240.83|10
1625382240000|2021-07-04 07:04:00|14360.71|14240.71|14360.31|14240.31|14361.08|14241.08|14360.31|14240.31|8
1625382250000|2021-07-04 07:04:10|14360.37|14240.37|14360.38|14240.38|14361.35|14241.35|14360.21|14240.21|9
1625382260000|2021-07-04 07:04:20|14360.36|14240.36|14359.42|14239.42|14360.38|14240.38|14359.36|14239.36|10
1625382270000|2021-07-04 07:04:30|14359.45|14239.45|14358.23|14238.23|14359.48|14239.48|14358.23|14238.23|10
1625382280000|2021-07-04 07:04:40|14358.12|14238.12|14356.11|14236.11|14358.12|14238.12|14356.11|14236.11|10
1625382290000|2021-07-04 07:04:50|14356.23|14236.23|14358.07|14238.07|14358.11|14238.11|14356.23|14236.23|10
1625382300000|2021-07-04 07:05:00|14358.02|14238.02|14357.37|14237.37|14358.92|14238.92|14357.23|14237.23|10
1625382310000|2021-07-04 07:05:10|14357.36|14237.36|14357.91|14237.91|14357.92|14237.92|14357.36|14237.36|10
1625382320000|2021-07-04 07:05:20|14357.69|14237.69|14356.42|14236.42|14357.69|14237.69|14356.42|14236.42|10
1625382330000|2021-07-04 07:05:30|14356.44|14236.44|14355.6|14235.6|14356.6|14236.6|14355.53|14235.53|9
1625382340000|2021-07-04 07:05:40|14356.43|14236.43|14354.35|14234.35|14356.43|14236.43|14354.23|14234.23|10
1625382350000|2021-07-04 07:05:50|14354.28|14234.28|14353.78|14233.78|14354.53|14234.53|14353.78|14233.78|10
1625382360000|2021-07-04 07:06:00|14353.69|14233.69|14350.05|14230.05|14353.9|14233.9|14350.05|14230.05|10
1625382370000|2021-07-04 07:06:10|14349.87|14229.87|14350.27|14230.27|14350.27|14230.27|14349.16|14229.16|10
1625382380000|2021-07-04 07:06:20|14349.85|14229.85|14346.38|14226.38|14349.85|14229.85|14346.38|14226.38|10
1625382390000|2021-07-04 07:06:30|14346.3|14226.3|14342.81|14222.81|14346.3|14226.3|14342.81|14222.81|10
1625382400000|2021-07-04 07:06:40|14343.37|14223.37|14341.86|14221.86|14343.37|14223.37|14341.71|14221.71|10
1625382410000|2021-07-04 07:06:50|14341.71|14221.71|14342.12|14222.12|14342.62|14222.62|14341.53|14221.53|9
1625382420000|2021-07-04 07:07:00|14342.18|14222.18|14342.99|14222.99|14343.15|14223.15|14342.05|14222.05|10
1625382430000|2021-07-04 07:07:10|14342.98|14222.98|14344.7|14224.7|14345.1|14225.1|14342.98|14222.98|10
1625382440000|2021-07-04 07:07:20|14344.36|14224.36|14342.66|14222.66|14344.36|14224.36|14342.54|14222.54|10
1625382450000|2021-07-04 07:07:30|14342.39|14222.39|14340.77|14220.77|14342.39|14222.39|14340.77|14220.77|10
1625382460000|2021-07-04 07:07:40|14340.75|14220.75|14342.19|14222.19|14342.55|14222.55|14340.7|14220.7|10
1625382470000|2021-07-04 07:07:50|14342.63|14222.63|14342.6|14222.6|14343|14223|14342.6|14222.6|10
1625382480000|2021-07-04 07:08:00|14342.74|14222.74|14343.83|14223.83|14344.07|14224.07|14342.73|14222.73|9
1625382490000|2021-07-04 07:08:10|14344.39|14224.39|14350.1|14230.1|14350.1|14230.1|14344.39|14224.39|10
1625382500000|2021-07-04 07:08:20|14350.26|14230.26|14353.14|14233.14|14353.32|14233.32|14350.26|14230.26|10
1625382510000|2021-07-04 07:08:30|14352.99|14232.99|14353.99|14233.99|14354.08|14234.08|14352.99|14232.99|9
1625382520000|2021-07-04 07:08:40|14353.19|14233.19|14350.4|14230.4|14353.19|14233.19|14350.4|14230.4|10
1625382530000|2021-07-04 07:08:50|14350.02|14230.02|14350.84|14230.84|14351.46|14231.46|14350.02|14230.02|10
1625382540000|2021-07-04 07:09:00|14351.68|14231.68|14351.96|14231.96|14352.24|14232.24|14351.68|14231.68|10
1625382550000|2021-07-04 07:09:10|14351.73|14231.73|14351.34|14231.34|14351.73|14231.73|14351.13|14231.13|10
1625382560000|2021-07-04 07:09:20|14350.73|14230.73|14351.35|14231.35|14351.53|14231.53|14350.67|14230.67|8
1625382570000|2021-07-04 07:09:30|14351.25|14231.25|14351.55|14231.55|14352.31|14232.31|14351.14|14231.14|10
1625382580000|2021-07-04 07:09:40|14351.58|14231.58|14351.09|14231.09|14351.77|14231.77|14351.09|14231.09|10
1625382590000|2021-07-04 07:09:50|14350.92|14230.92|14351.8|14231.8|14351.8|14231.8|14350.9|14230.9|9
1625382600000|2021-07-04 07:10:00|14352.88|14232.88|14353.91|14233.91|14353.91|14233.91|14352.57|14232.57|10
1625382610000|2021-07-04 07:10:10|14355.1|14235.1|14361.18|14241.18|14361.18|14241.18|14355.1|14235.1|10
1625382620000|2021-07-04 07:10:20|14361.42|14241.42|14363.58|14243.58|14363.58|14243.58|14361.42|14241.42|10
1625382630000|2021-07-04 07:10:30|14364.71|14244.71|14366.97|14246.97|14366.97|14246.97|14364.71|14244.71|10
1625382640000|2021-07-04 07:10:40|14366.99|14246.99|14367.19|14247.19|14367.57|14247.57|14366.99|14246.99|9
1625382650000|2021-07-04 07:10:50|14367.15|14247.15|14368.63|14248.63|14368.66|14248.66|14367.06|14247.06|9
1625382660000|2021-07-04 07:11:00|14368.68|14248.68|14369.23|14249.23|14369.99|14249.99|14368.26|14248.26|10
1625382670000|2021-07-04 07:11:10|14369.36|14249.36|14372.05|14252.05|14372.5|14252.5|14368.19|14248.19|10
1625382680000|2021-07-04 07:11:20|14372.23|14252.23|14374.2|14254.2|14374.5|14254.5|14372.17|14252.17|10
1625382690000|2021-07-04 07:11:30|14374.21|14254.21|14373.97|14253.97|14374.59|14254.59|14373.32|14253.32|10
1625382700000|2021-07-04 07:11:40|14374.13|14254.13|14374.93|14254.93|14375.42|14255.42|14374.13|14254.13|9
1625382710000|2021-07-04 07:11:50|14375.38|14255.38|14376.09|14256.09|14376.16|14256.16|14375.38|14255.38|8
1625382720000|2021-07-04 07:12:00|14376.11|14256.11|14375.89|14255.89|14376.13|14256.13|14375.89|14255.89|8
1625382730000|2021-07-04 07:12:10|14375.99|14255.99|14376.28|14256.28|14376.64|14256.64|14375.99|14255.99|8
1625382740000|2021-07-04 07:12:20|14376.24|14256.24|14377.83|14257.83|14378.35|14258.35|14376.24|14256.24|10
1625382750000|2021-07-04 07:12:30|14377.77|14257.77|14377.31|14257.31|14378.01|14258.01|14377.28|14257.28|10
1625382760000|2021-07-04 07:12:40|14377.08|14257.08|14373.59|14253.59|14377.08|14257.08|14373.53|14253.53|10
1625382770000|2021-07-04 07:12:50|14373.46|14253.46|14373.22|14253.22|14373.46|14253.46|14372.57|14252.57|10
1625382780000|2021-07-04 07:13:00|14372.91|14252.91|14373.95|14253.95|14374.31|14254.31|14372.77|14252.77|10
1625382790000|2021-07-04 07:13:10|14373.89|14253.89|14373.02|14253.02|14373.89|14253.89|14373.02|14253.02|9
1625382800000|2021-07-04 07:13:20|14372.12|14252.12|14371.65|14251.65|14372.97|14252.97|14371.65|14251.65|10
1625382810000|2021-07-04 07:13:30|14371.83|14251.83|14371.36|14251.36|14371.83|14251.83|14371.28|14251.28|9
1625382820000|2021-07-04 07:13:40|14371.19|14251.19|14370.71|14250.71|14371.19|14251.19|14370.71|14250.71|8
1625382830000|2021-07-04 07:13:50|14370.8|14250.8|14369.76|14249.76|14370.8|14250.8|14369.76|14249.76|10
1625382840000|2021-07-04 07:14:00|14369.82|14249.82|14369.51|14249.51|14369.82|14249.82|14368.91|14248.91|10
1625382850000|2021-07-04 07:14:10|14369.5|14249.5|14368.19|14248.19|14369.5|14249.5|14368.16|14248.16|8
1625382860000|2021-07-04 07:14:20|14366.88|14246.88|14365.36|14245.36|14366.88|14246.88|14365.28|14245.28|9
1625382870000|2021-07-04 07:14:30|14365.58|14245.58|14367.92|14247.92|14368.02|14248.02|14365.58|14245.58|10
1625382880000|2021-07-04 07:14:40|14368.06|14248.06|14369.7|14249.7|14369.7|14249.7|14368.06|14248.06|10
1625382890000|2021-07-04 07:14:50|14369.81|14249.81|14368.34|14248.34|14369.81|14249.81|14367.88|14247.88|10
1625382900000|2021-07-04 07:15:00|14368.45|14248.45|14368.84|14248.84|14368.84|14248.84|14368.27|14248.27|10
1625382910000|2021-07-04 07:15:10|14368.83|14248.83|14370.03|14250.03|14370.12|14250.12|14368.83|14248.83|9
1625382920000|2021-07-04 07:15:20|14370.17|14250.17|14371.77|14251.77|14371.77|14251.77|14369.84|14249.84|10
1625382930000|2021-07-04 07:15:30|14372.55|14252.55|14374.19|14254.19|14374.19|14254.19|14372.15|14252.15|10
1625382940000|2021-07-04 07:15:40|14375.08|14255.08|14377.77|14257.77|14377.99|14257.99|14374.61|14254.61|10
1625382950000|2021-07-04 07:15:50|14377.93|14257.93|14378.87|14258.87|14378.87|14258.87|14377.55|14257.55|9
1625382960000|2021-07-04 07:16:00|14378.44|14258.44|14378.9|14258.9|14379.68|14259.68|14378.44|14258.44|9
1625382970000|2021-07-04 07:16:10|14378.78|14258.78|14377.5|14257.5|14378.78|14258.78|14377.31|14257.31|9
1625382980000|2021-07-04 07:16:20|14378.37|14258.37|14375.74|14255.74|14378.48|14258.48|14375.74|14255.74|10
1625382990000|2021-07-04 07:16:30|14375.77|14255.77|14378.74|14258.74|14378.74|14258.74|14375.58|14255.58|10
1625383000000|2021-07-04 07:16:40|14377.84|14257.84|14380.34|14260.34|14380.35|14260.35|14377.84|14257.84|10
1625383010000|2021-07-04 07:16:50|14380.62|14260.62|14380.84|14260.84|14380.84|14260.84|14380.58|14260.58|8
1625383020000|2021-07-04 07:17:00|14380.71|14260.71|14379.64|14259.64|14380.73|14260.73|14379.64|14259.64|10
1625383030000|2021-07-04 07:17:10|14379.3|14259.3|14380.25|14260.25|14380.57|14260.57|14379.3|14259.3|10
1625383040000|2021-07-04 07:17:20|14380.23|14260.23|14380.01|14260.01|14380.59|14260.59|14379.74|14259.74|9
1625383050000|2021-07-04 07:17:30|14380.76|14260.76|14382.47|14262.47|14382.84|14262.84|14380.76|14260.76|9
1625383060000|2021-07-04 07:17:40|14382.75|14262.75|14382.68|14262.68|14382.75|14262.75|14382.13|14262.13|10
1625383070000|2021-07-04 07:17:50|14382.55|14262.55|14380.99|14260.99|14382.55|14262.55|14380.99|14260.99|9
1625383080000|2021-07-04 07:18:00|14381.21|14261.21|14381.47|14261.47|14381.47|14261.47|14381.21|14261.21|10
1625383090000|2021-07-04 07:18:10|14381.49|14261.49|14382.71|14262.71|14382.71|14262.71|14381.17|14261.17|10
1625383100000|2021-07-04 07:18:20|14382.5|14262.5|14382.94|14262.94|14382.94|14262.94|14381.26|14261.26|10
1625383110000|2021-07-04 07:18:30|14382.72|14262.72|14381.69|14261.69|14383.05|14263.05|14381.57|14261.57|9
1625383120000|2021-07-04 07:18:40|14381.82|14261.82|14382.18|14262.18|14382.19|14262.19|14381.82|14261.82|10
1625383130000|2021-07-04 07:18:50|14383.08|14263.08|14382.54|14262.54|14383.56|14263.56|14382.54|14262.54|9
1625383140000|2021-07-04 07:19:00|14382.59|14262.59|14381.44|14261.44|14382.59|14262.59|14381.44|14261.44|10
1625383150000|2021-07-04 07:19:10|14381.57|14261.57|14383.13|14263.13|14383.93|14263.93|14381.57|14261.57|10
1625383160000|2021-07-04 07:19:20|14382.89|14262.89|14383.36|14263.36|14383.43|14263.43|14382.19|14262.19|10
1625383170000|2021-07-04 07:19:30|14383.5|14263.5|14382.57|14262.57|14383.5|14263.5|14382.57|14262.57|10
1625383180000|2021-07-04 07:19:40|14382.65|14262.65|14382.73|14262.73|14382.82|14262.82|14382.49|14262.49|9
1625383190000|2021-07-04 07:19:50|14382.91|14262.91|14382.66|14262.66|14383.46|14263.46|14382.6|14262.6|9
1625383200000|2021-07-04 07:20:00|14382.81|14262.81|14383.43|14263.43|14383.43|14263.43|14382.54|14262.54|10
1625383210000|2021-07-04 07:20:10|14383.69|14263.69|14383.45|14263.45|14383.69|14263.69|14382.06|14262.06|9
1625383220000|2021-07-04 07:20:20|14383.44|14263.44|14384.14|14264.14|14384.14|14264.14|14382.8|14262.8|9
1625383230000|2021-07-04 07:20:30|14384.06|14264.06|14382.19|14262.19|14385.02|14265.02|14382.19|14262.19|10
1625383240000|2021-07-04 07:20:40|14381.67|14261.67|14378.85|14258.85|14381.67|14261.67|14378.85|14258.85|10
1625383250000|2021-07-04 07:20:50|14378.93|14258.93|14378.28|14258.28|14378.93|14258.93|14378.13|14258.13|10
1625383260000|2021-07-04 07:21:00|14377.13|14257.13|14374.32|14254.32|14377.36|14257.36|14374.24|14254.24|10
1625383270000|2021-07-04 07:21:10|14372.5|14252.5|14371.46|14251.46|14372.5|14252.5|14371.1|14251.1|10
1625383280000|2021-07-04 07:21:20|14371.47|14251.47|14367.27|14247.27|14371.47|14251.47|14367.27|14247.27|10
1625383290000|2021-07-04 07:21:30|14367.23|14247.23|14365.14|14245.14|14367.36|14247.36|14365.14|14245.14|10
1625383300000|2021-07-04 07:21:40|14365.13|14245.13|14365.46|14245.46|14365.47|14245.47|14365.08|14245.08|10
1625383310000|2021-07-04 07:21:50|14365.45|14245.45|14365.69|14245.69|14366.47|14246.47|14365.45|14245.45|10
1625383320000|2021-07-04 07:22:00|14365.57|14245.57|14363.8|14243.8|14365.85|14245.85|14363.8|14243.8|10
1625383330000|2021-07-04 07:22:10|14364.7|14244.7|14366.65|14246.65|14366.65|14246.65|14362.84|14242.84|10
1625383340000|2021-07-04 07:22:20|14367|14247|14369.26|14249.26|14369.3|14249.3|14367|14247|10
1625383350000|2021-07-04 07:22:30|14368.48|14248.48|14367.19|14247.19|14370.64|14250.64|14367.19|14247.19|10
1625383360000|2021-07-04 07:22:40|14367.36|14247.36|14366.09|14246.09|14368.05|14248.05|14365.81|14245.81|10
1625383370000|2021-07-04 07:22:50|14366.44|14246.44|14368.35|14248.35|14368.35|14248.35|14366.44|14246.44|9
1625383380000|2021-07-04 07:23:00|14368.34|14248.34|14368.27|14248.27|14368.5|14248.5|14367.78|14247.78|10
1625383390000|2021-07-04 07:23:10|14368.54|14248.54|14371.11|14251.11|14371.13|14251.13|14368.54|14248.54|10
1625383400000|2021-07-04 07:23:20|14371.02|14251.02|14370.81|14250.81|14371.53|14251.53|14370.66|14250.66|10
1625383410000|2021-07-04 07:23:30|14370.53|14250.53|14368.94|14248.94|14370.53|14250.53|14368.94|14248.94|9
1625383420000|2021-07-04 07:23:40|14368.47|14248.47|14368.04|14248.04|14368.93|14248.93|14367.83|14247.83|10
1625383430000|2021-07-04 07:23:50|14368.1|14248.1|14367.4|14247.4|14368.29|14248.29|14367.4|14247.4|10
1625383440000|2021-07-04 07:24:00|14367.16|14247.16|14367.67|14247.67|14368.03|14248.03|14366.59|14246.59|10
1625383450000|2021-07-04 07:24:10|14366.91|14246.91|14366.66|14246.66|14366.91|14246.91|14366.27|14246.27|9
1625383460000|2021-07-04 07:24:20|14366.38|14246.38|14367.37|14247.37|14367.37|14247.37|14366.35|14246.35|10
1625383470000|2021-07-04 07:24:30|14367.97|14247.97|14369.44|14249.44|14370.16|14250.16|14367.97|14247.97|10
1625383480000|2021-07-04 07:24:40|14370.27|14250.27|14370.12|14250.12|14370.31|14250.31|14369.84|14249.84|10
1625383490000|2021-07-04 07:24:50|14370.47|14250.47|14371.52|14251.52|14371.54|14251.54|14370.47|14250.47|9
1625383500000|2021-07-04 07:25:00|14371.62|14251.62|14371.44|14251.44|14371.67|14251.67|14370.71|14250.71|10
1625383510000|2021-07-04 07:25:10|14371.43|14251.43|14383.82|14263.82|14383.82|14263.82|14371.43|14251.43|10
1625383520000|2021-07-04 07:25:20|14384.9|14264.9|14400.74|14280.74|14400.74|14280.74|14384.9|14264.9|10
1625383530000|2021-07-04 07:25:30|14400.63|14280.63|14404.39|14284.39|14405.24|14285.24|14400.63|14280.63|10
1625383540000|2021-07-04 07:25:40|14404.27|14284.27|14411.85|14291.85|14411.85|14291.85|14404.27|14284.27|10
1625383550000|2021-07-04 07:25:50|14412.86|14292.86|14416.17|14296.17|14416.34|14296.34|14412.86|14292.86|10
1625383560000|2021-07-04 07:26:00|14416.23|14296.23|14420.9|14300.9|14420.9|14300.9|14416.23|14296.23|10
1625383570000|2021-07-04 07:26:10|14421.71|14301.71|14421.45|14301.45|14422.17|14302.17|14421.45|14301.45|10
1625383580000|2021-07-04 07:26:20|14421.51|14301.51|14421.59|14301.59|14423.45|14303.45|14421.18|14301.18|10
1625383590000|2021-07-04 07:26:30|14421.22|14301.22|14420.57|14300.57|14421.74|14301.74|14420.14|14300.14|10
1625383600000|2021-07-04 07:26:40|14420.58|14300.58|14421.62|14301.62|14421.82|14301.82|14419.38|14299.38|10
1625383610000|2021-07-04 07:26:50|14421.91|14301.91|14420.76|14300.76|14421.96|14301.96|14420.76|14300.76|10
1625383620000|2021-07-04 07:27:00|14420.95|14300.95|14421.48|14301.48|14422.02|14302.02|14420.95|14300.95|10
1625383630000|2021-07-04 07:27:10|14421.8|14301.8|14422.74|14302.74|14422.9|14302.9|14421.8|14301.8|10
1625383640000|2021-07-04 07:27:20|14422.77|14302.77|14419.05|14299.05|14423.57|14303.57|14419.05|14299.05|10
1625383650000|2021-07-04 07:27:30|14418.77|14298.77|14415.42|14295.42|14418.77|14298.77|14415.42|14295.42|10
1625383660000|2021-07-04 07:27:40|14415.37|14295.37|14414.26|14294.26|14416.26|14296.26|14414.26|14294.26|10
1625383670000|2021-07-04 07:27:50|14414.18|14294.18|14425.96|14305.96|14425.96|14305.96|14413.35|14293.35|10
1625383680000|2021-07-04 07:28:00|14425.34|14305.34|14427.05|14307.05|14428.76|14308.76|14425.34|14305.34|10
1625383690000|2021-07-04 07:28:10|14427.28|14307.28|14427.15|14307.15|14428.47|14308.47|14427.15|14307.15|10
1625383700000|2021-07-04 07:28:20|14426.6|14306.6|14425.73|14305.73|14426.6|14306.6|14425.73|14305.73|10
1625383710000|2021-07-04 07:28:30|14425.91|14305.91|14427.33|14307.33|14427.4|14307.4|14425.91|14305.91|10
1625383720000|2021-07-04 07:28:40|14426.75|14306.75|14427.95|14307.95|14428.53|14308.53|14426.75|14306.75|10
1625383730000|2021-07-04 07:28:50|14427.88|14307.88|14426.7|14306.7|14428.55|14308.55|14426.7|14306.7|10
1625383740000|2021-07-04 07:29:00|14426.69|14306.69|14421.52|14301.52|14426.69|14306.69|14421.52|14301.52|10
1625383750000|2021-07-04 07:29:10|14421.36|14301.36|14417.72|14297.72|14421.36|14301.36|14417.62|14297.62|10
1625383760000|2021-07-04 07:29:20|14417.9|14297.9|14417.07|14297.07|14418.03|14298.03|14417.07|14297.07|9
1625383770000|2021-07-04 07:29:30|14416.87|14296.87|14416.37|14296.37|14417.28|14297.28|14415.9|14295.9|9
1625383780000|2021-07-04 07:29:40|14417.04|14297.04|14411.93|14291.93|14417.04|14297.04|14411.93|14291.93|10
1625383790000|2021-07-04 07:29:50|14411.8|14291.8|14409.91|14289.91|14411.8|14291.8|14409.91|14289.91|10
1625383800000|2021-07-04 07:30:00|14409.58|14289.58|14406.13|14286.13|14409.58|14289.58|14406.13|14286.13|10
1625383810000|2021-07-04 07:30:10|14406.69|14286.69|14405.91|14285.91|14406.94|14286.94|14405.9|14285.9|10
1625383820000|2021-07-04 07:30:20|14406.78|14286.78|14407.43|14287.43|14408.03|14288.03|14406.28|14286.28|10
1625383830000|2021-07-04 07:30:30|14407.38|14287.38|14405.21|14285.21|14407.38|14287.38|14405.21|14285.21|9
1625383840000|2021-07-04 07:30:40|14403.17|14283.17|14400.79|14280.79|14403.38|14283.38|14400.79|14280.79|10
1625383850000|2021-07-04 07:30:50|14400.44|14280.44|14397.73|14277.73|14400.44|14280.44|14397.73|14277.73|10
1625383860000|2021-07-04 07:31:00|14396.87|14276.87|14400.33|14280.33|14400.33|14280.33|14396.51|14276.51|10
1625383870000|2021-07-04 07:31:10|14400.23|14280.23|14401.62|14281.62|14402.31|14282.31|14400.23|14280.23|10
1625383880000|2021-07-04 07:31:20|14401.2|14281.2|14402.16|14282.16|14402.16|14282.16|14400.98|14280.98|9
1625383890000|2021-07-04 07:31:30|14402.61|14282.61|14402.62|14282.62|14403.99|14283.99|14402.5|14282.5|10
1625383900000|2021-07-04 07:31:40|14402.93|14282.93|14401.33|14281.33|14402.93|14282.93|14401.2|14281.2|10
1625383910000|2021-07-04 07:31:50|14401.19|14281.19|14401.11|14281.11|14401.24|14281.24|14400.67|14280.67|9
1625383920000|2021-07-04 07:32:00|14401.08|14281.08|14399.87|14279.87|14401.08|14281.08|14399.87|14279.87|9
1625383930000|2021-07-04 07:32:10|14399.81|14279.81|14401.03|14281.03|14401.03|14281.03|14399.15|14279.15|10
1625383940000|2021-07-04 07:32:20|14401.26|14281.26|14404.06|14284.06|14404.06|14284.06|14401.26|14281.26|10
1625383950000|2021-07-04 07:32:30|14403.94|14283.94|14406.28|14286.28|14406.43|14286.43|14403.8|14283.8|10
1625383960000|2021-07-04 07:32:40|14406.25|14286.25|14409.72|14289.72|14409.72|14289.72|14406.25|14286.25|10
1625383970000|2021-07-04 07:32:50|14409.93|14289.93|14411.16|14291.16|14411.16|14291.16|14409.32|14289.32|10
1625383980000|2021-07-04 07:33:00|14411.3|14291.3|14413.85|14293.85|14414|14294|14411.3|14291.3|10
1625383990000|2021-07-04 07:33:10|14413.1|14293.1|14413.43|14293.43|14413.62|14293.62|14412.52|14292.52|10
1625384000000|2021-07-04 07:33:20|14413.47|14293.47|14413.79|14293.79|14414.33|14294.33|14413.35|14293.35|10
1625384010000|2021-07-04 07:33:30|14413.65|14293.65|14411.52|14291.52|14413.73|14293.73|14411.52|14291.52|10
1625384020000|2021-07-04 07:33:40|14411.72|14291.72|14407.56|14287.56|14411.72|14291.72|14407.56|14287.56|10
1625384030000|2021-07-04 07:33:50|14406.37|14286.37|14404.6|14284.6|14406.37|14286.37|14404.17|14284.17|10
1625384040000|2021-07-04 07:34:00|14404.54|14284.54|14404.57|14284.57|14404.66|14284.66|14404.29|14284.29|10
1625384050000|2021-07-04 07:34:10|14404.16|14284.16|14404.18|14284.18|14404.71|14284.71|14403.66|14283.66|10
1625384060000|2021-07-04 07:34:20|14404.42|14284.42|14404.76|14284.76|14404.76|14284.76|14403.99|14283.99|7
1625384070000|2021-07-04 07:34:30|14404.77|14284.77|14404.81|14284.81|14405.79|14285.79|14404.77|14284.77|9
1625384080000|2021-07-04 07:34:40|14405.31|14285.31|14403.71|14283.71|14405.31|14285.31|14402.86|14282.86|9
1625384090000|2021-07-04 07:34:50|14403.51|14283.51|14404.12|14284.12|14404.12|14284.12|14403.48|14283.48|8
1625384100000|2021-07-04 07:35:00|14404.4|14284.4|14406.64|14286.64|14406.64|14286.64|14404.34|14284.34|10
1625384110000|2021-07-04 07:35:10|14406.62|14286.62|14407.98|14287.98|14408.75|14288.75|14406.62|14286.62|9
1625384120000|2021-07-04 07:35:20|14408.15|14288.15|14406.41|14286.41|14408.58|14288.58|14406.41|14286.41|10
1625384130000|2021-07-04 07:35:30|14405.73|14285.73|14405.87|14285.87|14405.87|14285.87|14404.9|14284.9|10
1625384140000|2021-07-04 07:35:40|14405.83|14285.83|14407.37|14287.37|14407.37|14287.37|14405.77|14285.77|10
1625384150000|2021-07-04 07:35:50|14407.38|14287.38|14407.02|14287.02|14407.48|14287.48|14407.02|14287.02|8
1625384160000|2021-07-04 07:36:00|14407.04|14287.04|14405.51|14285.51|14407.04|14287.04|14405.49|14285.49|10
1625384170000|2021-07-04 07:36:10|14405.49|14285.49|14405.44|14285.44|14405.68|14285.68|14405.44|14285.44|8
1625384180000|2021-07-04 07:36:20|14405.43|14285.43|14404.67|14284.67|14405.43|14285.43|14404.26|14284.26|9
1625384190000|2021-07-04 07:36:30|14403.98|14283.98|14404.39|14284.39|14404.39|14284.39|14403.98|14283.98|9
1625384200000|2021-07-04 07:36:40|14404.04|14284.04|14404.87|14284.87|14404.87|14284.87|14404|14284|10
1625384210000|2021-07-04 07:36:50|14404.95|14284.95|14406.42|14286.42|14406.51|14286.51|14404.94|14284.94|10
1625384220000|2021-07-04 07:37:00|14406.2|14286.2|14405.12|14285.12|14406.2|14286.2|14404.92|14284.92|8
1625384230000|2021-07-04 07:37:10|14405.22|14285.22|14407.04|14287.04|14407.04|14287.04|14405.07|14285.07|10
1625384240000|2021-07-04 07:37:20|14407.02|14287.02|14406.21|14286.21|14407.05|14287.05|14405.98|14285.98|10
1625384250000|2021-07-04 07:37:30|14406.29|14286.29|14406.26|14286.26|14406.47|14286.47|14406.26|14286.26|8
1625384260000|2021-07-04 07:37:40|14406.27|14286.27|14407.27|14287.27|14407.28|14287.28|14406.27|14286.27|10
1625384270000|2021-07-04 07:37:50|14407.03|14287.03|14406.97|14286.97|14407.16|14287.16|14406.9|14286.9|10
1625384280000|2021-07-04 07:38:00|14406.8|14286.8|14406.64|14286.64|14407.65|14287.65|14406.64|14286.64|9
1625384290000|2021-07-04 07:38:10|14406.56|14286.56|14406.04|14286.04|14406.75|14286.75|14406.01|14286.01|8
1625384300000|2021-07-04 07:38:20|14405.72|14285.72|14402.85|14282.85|14406.89|14286.89|14402.85|14282.85|10
1625384310000|2021-07-04 07:38:30|14402.9|14282.9|14398.53|14278.53|14402.9|14282.9|14398.53|14278.53|10
1625384320000|2021-07-04 07:38:40|14398.36|14278.36|14397.48|14277.48|14399.13|14279.13|14397.33|14277.33|10
1625384330000|2021-07-04 07:38:50|14396.59|14276.59|14396.54|14276.54|14396.77|14276.77|14396.54|14276.54|7
1625384340000|2021-07-04 07:39:00|14396.5|14276.5|14397.88|14277.88|14397.88|14277.88|14395.64|14275.64|9
1625384350000|2021-07-04 07:39:10|14397.91|14277.91|14398.4|14278.4|14398.4|14278.4|14397.42|14277.42|10
1625384360000|2021-07-04 07:39:20|14398.75|14278.75|14398.35|14278.35|14398.75|14278.75|14397.8|14277.8|10
1625384370000|2021-07-04 07:39:30|14398.25|14278.25|14399.55|14279.55|14399.55|14279.55|14398.25|14278.25|8
1625384380000|2021-07-04 07:39:40|14399.39|14279.39|14407.85|14287.85|14407.85|14287.85|14394.75|14274.75|10
1625384390000|2021-07-04 07:39:50|14409.04|14289.04|14423.25|14303.25|14423.25|14303.25|14409.04|14289.04|10
1625384400000|2021-07-04 07:40:00|14423.42|14303.42|14423.38|14303.38|14424.43|14304.43|14422.92|14302.92|9
1625384410000|2021-07-04 07:40:10|14422.77|14302.77|14424.89|14304.89|14424.89|14304.89|14422.77|14302.77|10
1625384420000|2021-07-04 07:40:20|14425.04|14305.04|14427.34|14307.34|14427.61|14307.61|14424.98|14304.98|10
1625384430000|2021-07-04 07:40:30|14427.43|14307.43|14428.99|14308.99|14428.99|14308.99|14426.84|14306.84|9
1625384440000|2021-07-04 07:40:40|14429.46|14309.46|14429.76|14309.76|14429.93|14309.93|14429.04|14309.04|10
1625384450000|2021-07-04 07:40:50|14429.98|14309.98|14427.67|14307.67|14429.98|14309.98|14427.67|14307.67|10
1625384460000|2021-07-04 07:41:00|14427.47|14307.47|14424.89|14304.89|14428.25|14308.25|14424.89|14304.89|10
1625384470000|2021-07-04 07:41:10|14425.19|14305.19|14425.02|14305.02|14426|14306|14425.02|14305.02|10
1625384480000|2021-07-04 07:41:20|14425.1|14305.1|14424.19|14304.19|14425.17|14305.17|14424.19|14304.19|10
1625384490000|2021-07-04 07:41:30|14424.08|14304.08|14421.57|14301.57|14424.08|14304.08|14421.55|14301.55|10
1625384500000|2021-07-04 07:41:40|14421.49|14301.49|14423.66|14303.66|14423.66|14303.66|14421.49|14301.49|10
1625384510000|2021-07-04 07:41:50|14424.04|14304.04|14423.03|14303.03|14424.04|14304.04|14422.21|14302.21|10
1625384520000|2021-07-04 07:42:00|14423.18|14303.18|14423.25|14303.25|14424.06|14304.06|14423.18|14303.18|9
1625384530000|2021-07-04 07:42:10|14422.98|14302.98|14423.85|14303.85|14424.32|14304.32|14422.95|14302.95|10
1625384540000|2021-07-04 07:42:20|14424.88|14304.88|14423.23|14303.23|14424.88|14304.88|14423.23|14303.23|10
1625384550000|2021-07-04 07:42:30|14423.6|14303.6|14421.99|14301.99|14423.6|14303.6|14421.99|14301.99|10
1625384560000|2021-07-04 07:42:40|14422|14302|14422.1|14302.1|14422.46|14302.46|14421.63|14301.63|10
1625384570000|2021-07-04 07:42:50|14422.99|14302.99|14423.69|14303.69|14423.84|14303.84|14422.99|14302.99|10
1625384580000|2021-07-04 07:43:00|14423.96|14303.96|14424.8|14304.8|14424.8|14304.8|14423.9|14303.9|9
1625384590000|2021-07-04 07:43:10|14424.69|14304.69|14424.45|14304.45|14425.04|14305.04|14423.87|14303.87|10
1625384600000|2021-07-04 07:43:20|14424.34|14304.34|14425.43|14305.43|14425.43|14305.43|14424.24|14304.24|10
1625384610000|2021-07-04 07:43:30|14425.41|14305.41|14425.85|14305.85|14426.06|14306.06|14425.26|14305.26|10
1625384620000|2021-07-04 07:43:40|14425.36|14305.36|14427.62|14307.62|14427.62|14307.62|14425.36|14305.36|10
1625384630000|2021-07-04 07:43:50|14426.02|14306.02|14426.17|14306.17|14426.17|14306.17|14425.96|14305.96|6
1625384640000|2021-07-04 07:44:00|14426.2|14306.2|14425.73|14305.73|14426.83|14306.83|14425.73|14305.73|10
1625384650000|2021-07-04 07:44:10|14425.72|14305.72|14424.28|14304.28|14425.72|14305.72|14424.27|14304.27|10
1625384660000|2021-07-04 07:44:20|14424.34|14304.34|14425.36|14305.36|14426.39|14306.39|14424.34|14304.34|10
1625384670000|2021-07-04 07:44:30|14425.21|14305.21|14424.37|14304.37|14425.21|14305.21|14424.37|14304.37|10
1625384680000|2021-07-04 07:44:40|14424.04|14304.04|14424.19|14304.19|14425.02|14305.02|14423.87|14303.87|9
1625384690000|2021-07-04 07:44:50|14424.79|14304.79|14426.71|14306.71|14426.71|14306.71|14424.79|14304.79|10
1625384700000|2021-07-04 07:45:00|14427.19|14307.19|14426.16|14306.16|14427.19|14307.19|14426.14|14306.14|9
1625384710000|2021-07-04 07:45:10|14426.12|14306.12|14426.16|14306.16|14426.31|14306.31|14425.52|14305.52|10
1625384720000|2021-07-04 07:45:20|14426.25|14306.25|14425.76|14305.76|14426.28|14306.28|14425.76|14305.76|10
1625384730000|2021-07-04 07:45:30|14424.85|14304.85|14424.13|14304.13|14424.85|14304.85|14423.98|14303.98|9
1625384740000|2021-07-04 07:45:40|14424.06|14304.06|14422.82|14302.82|14424.06|14304.06|14422.82|14302.82|10
1625384750000|2021-07-04 07:45:50|14422.84|14302.84|14422.78|14302.78|14423.25|14303.25|14422.65|14302.65|10
1625384760000|2021-07-04 07:46:00|14422.59|14302.59|14420.42|14300.42|14422.59|14302.59|14420.42|14300.42|10
1625384770000|2021-07-04 07:46:10|14420.72|14300.72|14420.77|14300.77|14421.06|14301.06|14420.19|14300.19|8
1625384780000|2021-07-04 07:46:20|14420.59|14300.59|14419.36|14299.36|14420.59|14300.59|14419.36|14299.36|10
1625384790000|2021-07-04 07:46:30|14417.99|14297.99|14417.03|14297.03|14417.99|14297.99|14416.37|14296.37|10
1625384800000|2021-07-04 07:46:40|14417.17|14297.17|14415.58|14295.58|14417.22|14297.22|14415.55|14295.55|10
1625384810000|2021-07-04 07:46:50|14415.3|14295.3|14416.55|14296.55|14416.73|14296.73|14415.3|14295.3|10
1625384820000|2021-07-04 07:47:00|14416.48|14296.48|14416.48|14296.48|14416.71|14296.71|14416.43|14296.43|8
1625384830000|2021-07-04 07:47:10|14416.62|14296.62|14416.27|14296.27|14416.78|14296.78|14415.87|14295.87|10
1625384840000|2021-07-04 07:47:20|14416.45|14296.45|14418.35|14298.35|14418.35|14298.35|14416.27|14296.27|10
1625384850000|2021-07-04 07:47:30|14418.49|14298.49|14418.84|14298.84|14418.84|14298.84|14418.26|14298.26|10
1625384860000|2021-07-04 07:47:40|14419.09|14299.09|14419.76|14299.76|14419.76|14299.76|14419.03|14299.03|8
1625384870000|2021-07-04 07:47:50|14419.34|14299.34|14421.86|14301.86|14422.15|14302.15|14419.34|14299.34|10
1625384880000|2021-07-04 07:48:00|14422.09|14302.09|14423.79|14303.79|14423.9|14303.9|14422.09|14302.09|10
1625384890000|2021-07-04 07:48:10|14424.45|14304.45|14425.79|14305.79|14426.29|14306.29|14424.45|14304.45|10
1625384900000|2021-07-04 07:48:20|14425.97|14305.97|14426.37|14306.37|14426.37|14306.37|14425.96|14305.96|10
1625384910000|2021-07-04 07:48:30|14426.42|14306.42|14425.74|14305.74|14426.42|14306.42|14425.74|14305.74|7
1625384920000|2021-07-04 07:48:40|14425.86|14305.86|14427.01|14307.01|14427.26|14307.26|14425.83|14305.83|10
1625384930000|2021-07-04 07:48:50|14427.26|14307.26|14426.26|14306.26|14427.26|14307.26|14426.26|14306.26|10
1625384940000|2021-07-04 07:49:00|14426.24|14306.24|14424.35|14304.35|14426.24|14306.24|14424.35|14304.35|10
1625384950000|2021-07-04 07:49:10|14424.27|14304.27|14422.86|14302.86|14424.27|14304.27|14422.86|14302.86|10
1625384960000|2021-07-04 07:49:20|14422.97|14302.97|14422.98|14302.98|14423.22|14303.22|14422.71|14302.71|10
1625384970000|2021-07-04 07:49:30|14422.99|14302.99|14421.27|14301.27|14423.11|14303.11|14421.27|14301.27|10
1625384980000|2021-07-04 07:49:40|14420.85|14300.85|14422.98|14302.98|14423.08|14303.08|14420.36|14300.36|10
1625384990000|2021-07-04 07:49:50|14422.85|14302.85|14421.6|14301.6|14422.85|14302.85|14421.15|14301.15|10
1625385000000|2021-07-04 07:50:00|14421.57|14301.57|14422.67|14302.67|14422.83|14302.83|14421.39|14301.39|9
1625385010000|2021-07-04 07:50:10|14422.78|14302.78|14423.73|14303.73|14423.73|14303.73|14422.37|14302.37|10
1625385020000|2021-07-04 07:50:20|14423.85|14303.85|14425.51|14305.51|14425.51|14305.51|14423.62|14303.62|10
1625385030000|2021-07-04 07:50:30|14425.76|14305.76|14428.48|14308.48|14428.48|14308.48|14425.76|14305.76|9
1625385040000|2021-07-04 07:50:40|14427.33|14307.33|14429.14|14309.14|14429.14|14309.14|14427.17|14307.17|8
1625385050000|2021-07-04 07:50:50|14429.28|14309.28|14430.7|14310.7|14431.8|14311.8|14429.28|14309.28|9
1625385060000|2021-07-04 07:51:00|14430.36|14310.36|14431.99|14311.99|14431.99|14311.99|14430.36|14310.36|10
1625385070000|2021-07-04 07:51:10|14432.21|14312.21|14432.71|14312.71|14433.19|14313.19|14432.21|14312.21|10
1625385080000|2021-07-04 07:51:20|14432.19|14312.19|14432.4|14312.4|14432.4|14312.4|14431.87|14311.87|9
1625385090000|2021-07-04 07:51:30|14432.31|14312.31|14433.12|14313.12|14433.47|14313.47|14432.31|14312.31|9
1625385100000|2021-07-04 07:51:40|14433.1|14313.1|14431.48|14311.48|14433.14|14313.14|14431.46|14311.46|10
1625385110000|2021-07-04 07:51:50|14431.37|14311.37|14430.53|14310.53|14432.21|14312.21|14430.53|14310.53|9
1625385120000|2021-07-04 07:52:00|14431.09|14311.09|14431.74|14311.74|14431.74|14311.74|14430.39|14310.39|10
1625385130000|2021-07-04 07:52:10|14431.73|14311.73|14430.46|14310.46|14431.73|14311.73|14430.46|14310.46|7
1625385140000|2021-07-04 07:52:20|14431.38|14311.38|14428.95|14308.95|14431.38|14311.38|14428.87|14308.87|10
1625385150000|2021-07-04 07:52:30|14428.55|14308.55|14428.14|14308.14|14428.55|14308.55|14427.96|14307.96|9
1625385160000|2021-07-04 07:52:40|14428.17|14308.17|14427.71|14307.71|14428.37|14308.37|14427.71|14307.71|10
1625385170000|2021-07-04 07:52:50|14428.41|14308.41|14428.83|14308.83|14428.83|14308.83|14428.28|14308.28|10
1625385180000|2021-07-04 07:53:00|14428.7|14308.7|14428.55|14308.55|14428.78|14308.78|14428.18|14308.18|10
1625385190000|2021-07-04 07:53:10|14428.66|14308.66|14429.08|14309.08|14429.09|14309.09|14428.52|14308.52|9
1625385200000|2021-07-04 07:53:20|14429.02|14309.02|14430.07|14310.07|14430.07|14310.07|14428.97|14308.97|10
1625385210000|2021-07-04 07:53:30|14430.74|14310.74|14432.4|14312.4|14432.54|14312.54|14430.69|14310.69|10
1625385220000|2021-07-04 07:53:40|14432.43|14312.43|14439.29|14319.29|14439.29|14319.29|14431.56|14311.56|9
1625385230000|2021-07-04 07:53:50|14441.97|14321.97|14472.39|14352.39|14472.39|14352.39|14440.71|14320.71|10
1625385240000|2021-07-04 07:54:00|14473.47|14353.47|14466.1|14346.1|14473.99|14353.99|14466.1|14346.1|10
1625385250000|2021-07-04 07:54:10|14464.74|14344.74|14458.3|14338.3|14464.74|14344.74|14458.3|14338.3|9
1625385260000|2021-07-04 07:54:20|14457.45|14337.45|14452.02|14332.02|14457.45|14337.45|14452.02|14332.02|10
1625385270000|2021-07-04 07:54:30|14450.85|14330.85|14440.56|14320.56|14451.26|14331.26|14440.56|14320.56|10
1625385280000|2021-07-04 07:54:40|14439.32|14319.32|14432.72|14312.72|14439.59|14319.59|14432.72|14312.72|9
1625385290000|2021-07-04 07:54:50|14432.47|14312.47|14430.59|14310.59|14434.7|14314.7|14430.59|14310.59|9
1625385300000|2021-07-04 07:55:00|14430.61|14310.61|14428.79|14308.79|14430.61|14310.61|14428.79|14308.79|10
1625385310000|2021-07-04 07:55:10|14428.52|14308.52|14418.8|14298.8|14428.52|14308.52|14418.8|14298.8|10
1625385320000|2021-07-04 07:55:20|14414.64|14294.64|14431.76|14311.76|14431.76|14311.76|14411.06|14291.06|10
1625385330000|2021-07-04 07:55:30|14432.33|14312.33|14451.41|14331.41|14451.41|14331.41|14432.33|14312.33|10
1625385340000|2021-07-04 07:55:40|14453.33|14333.33|14451.97|14331.97|14455.01|14335.01|14451.97|14331.97|10
1625385350000|2021-07-04 07:55:50|14453.29|14333.29|14453.25|14333.25|14455|14335|14452.34|14332.34|10
1625385360000|2021-07-04 07:56:00|14453.26|14333.26|14447.46|14327.46|14453.26|14333.26|14447.46|14327.46|10
1625385370000|2021-07-04 07:56:10|14448.04|14328.04|14447.69|14327.69|14449.17|14329.17|14447.69|14327.69|10
1625385380000|2021-07-04 07:56:20|14446.42|14326.42|14442.79|14322.79|14446.42|14326.42|14442.74|14322.74|10
1625385390000|2021-07-04 07:56:30|14442.04|14322.04|14441.12|14321.12|14442.04|14322.04|14440.4|14320.4|10
1625385400000|2021-07-04 07:56:40|14440.62|14320.62|14438.45|14318.45|14440.62|14320.62|14438.45|14318.45|10
1625385410000|2021-07-04 07:56:50|14438.35|14318.35|14438.52|14318.52|14438.8|14318.8|14438.12|14318.12|10
1625385420000|2021-07-04 07:57:00|14438.92|14318.92|14437.31|14317.31|14438.92|14318.92|14437.31|14317.31|10
1625385430000|2021-07-04 07:57:10|14438.31|14318.31|14440.11|14320.11|14440.6|14320.6|14438.1|14318.1|10
1625385440000|2021-07-04 07:57:20|14440.07|14320.07|14440.37|14320.37|14441.53|14321.53|14439.96|14319.96|10
1625385450000|2021-07-04 07:57:30|14440.19|14320.19|14438.01|14318.01|14440.29|14320.29|14437.91|14317.91|10
1625385460000|2021-07-04 07:57:40|14437.94|14317.94|14438.49|14318.49|14438.49|14318.49|14436.93|14316.93|10
1625385470000|2021-07-04 07:57:50|14438.95|14318.95|14438.4|14318.4|14438.95|14318.95|14437.65|14317.65|10
1625385480000|2021-07-04 07:58:00|14438.29|14318.29|14437.87|14317.87|14438.54|14318.54|14437.87|14317.87|9
1625385490000|2021-07-04 07:58:10|14437.93|14317.93|14438.21|14318.21|14438.39|14318.39|14437.52|14317.52|10
1625385500000|2021-07-04 07:58:20|14438.19|14318.19|14436.9|14316.9|14438.82|14318.82|14436.71|14316.71|10
1625385510000|2021-07-04 07:58:30|14437.18|14317.18|14434.77|14314.77|14437.41|14317.41|14434.77|14314.77|10
1625385520000|2021-07-04 07:58:40|14434.69|14314.69|14433.23|14313.23|14434.69|14314.69|14433.23|14313.23|10
1625385530000|2021-07-04 07:58:50|14432.96|14312.96|14432.21|14312.21|14433.57|14313.57|14432.21|14312.21|10
1625385540000|2021-07-04 07:59:00|14432.02|14312.02|14431.02|14311.02|14432.2|14312.2|14431.02|14311.02|10
1625385550000|2021-07-04 07:59:10|14430.91|14310.91|14430.42|14310.42|14431.2|14311.2|14430.42|14310.42|10
1625385560000|2021-07-04 07:59:20|14430.37|14310.37|14431.11|14311.11|14431.11|14311.11|14430.37|14310.37|10
1625385570000|2021-07-04 07:59:30|14431.04|14311.04|14429.54|14309.54|14431.61|14311.61|14429.54|14309.54|10
1625385580000|2021-07-04 07:59:40|14428.06|14308.06|14424.22|14304.22|14428.61|14308.61|14424.22|14304.22|10
1625385590000|2021-07-04 07:59:50|14424.65|14304.65|14426.56|14306.56|14426.56|14306.56|14424.27|14304.27|10
1625385600000|2021-07-04 08:00:00|14427.01|14307.01|14430.21|14310.21|14430.21|14310.21|14427.01|14307.01|10
1625385610000|2021-07-04 08:00:10|14430.36|14310.36|14435.06|14315.06|14435.06|14315.06|14430.24|14310.24|10
1625385620000|2021-07-04 08:00:20|14435.51|14315.51|14440.55|14320.55|14440.55|14320.55|14435.51|14315.51|10
1625385630000|2021-07-04 08:00:30|14441.2|14321.2|14443.22|14323.22|14443.22|14323.22|14441.2|14321.2|10
1625385640000|2021-07-04 08:00:40|14443.11|14323.11|14442.93|14322.93|14444.08|14324.08|14442.93|14322.93|10
1625385650000|2021-07-04 08:00:50|14442.86|14322.86|14441.71|14321.71|14442.86|14322.86|14441.71|14321.71|10
1625385660000|2021-07-04 08:01:00|14441.67|14321.67|14443.48|14323.48|14444.23|14324.23|14441.67|14321.67|10
1625385670000|2021-07-04 08:01:10|14443.53|14323.53|14445.47|14325.47|14445.57|14325.57|14443.53|14323.53|9
1625385680000|2021-07-04 08:01:20|14445.55|14325.55|14447.3|14327.3|14447.3|14327.3|14443.71|14323.71|10
1625385690000|2021-07-04 08:01:30|14447.74|14327.74|14449.03|14329.03|14449.21|14329.21|14447.36|14327.36|8
1625385700000|2021-07-04 08:01:40|14448.99|14328.99|14456.26|14336.26|14456.26|14336.26|14448.99|14328.99|10
1625385710000|2021-07-04 08:01:50|14456.68|14336.68|14456.22|14336.22|14456.77|14336.77|14454.89|14334.89|10
1625385720000|2021-07-04 08:02:00|14456.13|14336.13|14453.27|14333.27|14457.56|14337.56|14453.27|14333.27|10
1625385730000|2021-07-04 08:02:10|14453.06|14333.06|14455.72|14335.72|14456.08|14336.08|14453.06|14333.06|10
1625385740000|2021-07-04 08:02:20|14455.86|14335.86|14453.18|14333.18|14455.86|14335.86|14452.99|14332.99|10
1625385750000|2021-07-04 08:02:30|14453.11|14333.11|14454.89|14334.89|14454.89|14334.89|14453.11|14333.11|10
1625385760000|2021-07-04 08:02:40|14455.03|14335.03|14453.51|14333.51|14455.03|14335.03|14453.48|14333.48|10
1625385770000|2021-07-04 08:02:50|14454.25|14334.25|14458.18|14338.18|14458.18|14338.18|14454.25|14334.25|10
1625385780000|2021-07-04 08:03:00|14457.75|14337.75|14458|14338|14458|14338|14457.2|14337.2|10
1625385790000|2021-07-04 08:03:10|14457.67|14337.67|14458.26|14338.26|14458.26|14338.26|14456.28|14336.28|10
1625385800000|2021-07-04 08:03:20|14458.58|14338.58|14457.27|14337.27|14458.58|14338.58|14457.13|14337.13|10
1625385810000|2021-07-04 08:03:30|14457.36|14337.36|14455.75|14335.75|14457.84|14337.84|14455.75|14335.75|10
1625385820000|2021-07-04 08:03:40|14456.23|14336.23|14454.73|14334.73|14456.32|14336.32|14454.59|14334.59|10
1625385830000|2021-07-04 08:03:50|14453.98|14333.98|14448.03|14328.03|14453.98|14333.98|14448.03|14328.03|10
1625385840000|2021-07-04 08:04:00|14447.76|14327.76|14447.98|14327.98|14449.01|14329.01|14447.71|14327.71|10
1625385850000|2021-07-04 08:04:10|14448.26|14328.26|14447.51|14327.51|14448.26|14328.26|14447.12|14327.12|9
1625385860000|2021-07-04 08:04:20|14447.48|14327.48|14445.71|14325.71|14447.67|14327.67|14445.71|14325.71|10
1625385870000|2021-07-04 08:04:30|14445.67|14325.67|14445.73|14325.73|14446.54|14326.54|14445.67|14325.67|8
1625385880000|2021-07-04 08:04:40|14445.62|14325.62|14445.26|14325.26|14445.91|14325.91|14445.26|14325.26|10
1625385890000|2021-07-04 08:04:50|14445.2|14325.2|14437.52|14317.52|14445.2|14325.2|14437.52|14317.52|9
1625385900000|2021-07-04 08:05:00|14437.53|14317.53|14439.38|14319.38|14439.38|14319.38|14437.47|14317.47|10
1625385910000|2021-07-04 08:05:10|14439.81|14319.81|14439.23|14319.23|14441.12|14321.12|14439.23|14319.23|10
1625385920000|2021-07-04 08:05:20|14439.45|14319.45|14438.87|14318.87|14439.93|14319.93|14438.87|14318.87|10
1625385930000|2021-07-04 08:05:30|14438.44|14318.44|14435|14315|14438.44|14318.44|14435|14315|10
1625385940000|2021-07-04 08:05:40|14434.38|14314.38|14433.08|14313.08|14434.38|14314.38|14431.69|14311.69|10
1625385950000|2021-07-04 08:05:50|14433.26|14313.26|14433.9|14313.9|14434.22|14314.22|14433.04|14313.04|10
1625385960000|2021-07-04 08:06:00|14433.95|14313.95|14433.75|14313.75|14434.34|14314.34|14433.73|14313.73|10
1625385970000|2021-07-04 08:06:10|14433.82|14313.82|14432.84|14312.84|14434.04|14314.04|14432.84|14312.84|9
1625385980000|2021-07-04 08:06:20|14432.83|14312.83|14433.71|14313.71|14433.71|14313.71|14432.54|14312.54|10
1625385990000|2021-07-04 08:06:30|14433.94|14313.94|14434.31|14314.31|14434.31|14314.31|14433.94|14313.94|8
1625386000000|2021-07-04 08:06:40|14434.58|14314.58|14433.68|14313.68|14434.59|14314.59|14433.68|14313.68|9
1625386010000|2021-07-04 08:06:50|14433.53|14313.53|14432.36|14312.36|14433.53|14313.53|14432.36|14312.36|10
1625386020000|2021-07-04 08:07:00|14429.8|14309.8|14429.94|14309.94|14430.18|14310.18|14429.74|14309.74|8
1625386030000|2021-07-04 08:07:10|14429.87|14309.87|14429.74|14309.74|14430.79|14310.79|14429.6|14309.6|10
1625386040000|2021-07-04 08:07:20|14429.36|14309.36|14427.91|14307.91|14430.35|14310.35|14427.91|14307.91|10
1625386050000|2021-07-04 08:07:30|14427.55|14307.55|14428.12|14308.12|14428.12|14308.12|14427.55|14307.55|9
1625386060000|2021-07-04 08:07:40|14427.64|14307.64|14426.87|14306.87|14427.84|14307.84|14426.7|14306.7|9
1625386070000|2021-07-04 08:07:50|14427.06|14307.06|14421.64|14301.64|14427.29|14307.29|14421.64|14301.64|10
1625386080000|2021-07-04 08:08:00|14421.6|14301.6|14418.41|14298.41|14421.6|14301.6|14418.41|14298.41|10
1625386090000|2021-07-04 08:08:10|14418.1|14298.1|14414.69|14294.69|14418.1|14298.1|14414.61|14294.61|10
1625386100000|2021-07-04 08:08:20|14415.15|14295.15|14414.33|14294.33|14416|14296|14414.08|14294.08|10
1625386110000|2021-07-04 08:08:30|14414.23|14294.23|14414.22|14294.22|14414.87|14294.87|14414.18|14294.18|10
1625386120000|2021-07-04 08:08:40|14414.65|14294.65|14414.52|14294.52|14414.76|14294.76|14414.48|14294.48|10
1625386130000|2021-07-04 08:08:50|14414.7|14294.7|14416.64|14296.64|14416.64|14296.64|14414.7|14294.7|9
1625386140000|2021-07-04 08:09:00|14416.72|14296.72|14421.52|14301.52|14421.52|14301.52|14416.52|14296.52|10
1625386150000|2021-07-04 08:09:10|14421.96|14301.96|14426.48|14306.48|14426.48|14306.48|14421.96|14301.96|10
1625386160000|2021-07-04 08:09:20|14426.46|14306.46|14425.6|14305.6|14427.64|14307.64|14425.6|14305.6|9
1625386170000|2021-07-04 08:09:30|14425.02|14305.02|14424.1|14304.1|14425.02|14305.02|14424.1|14304.1|10
1625386180000|2021-07-04 08:09:40|14424.12|14304.12|14424.06|14304.06|14424.39|14304.39|14423.44|14303.44|10
1625386190000|2021-07-04 08:09:50|14424.11|14304.11|14424|14304|14424.11|14304.11|14423.09|14303.09|10
1625386200000|2021-07-04 08:10:00|14424.01|14304.01|14424.36|14304.36|14424.49|14304.49|14424.01|14304.01|10
1625386210000|2021-07-04 08:10:10|14424.66|14304.66|14428.28|14308.28|14428.28|14308.28|14424.63|14304.63|10
1625386220000|2021-07-04 08:10:20|14428.39|14308.39|14429.31|14309.31|14429.5|14309.5|14428.34|14308.34|9
1625386230000|2021-07-04 08:10:30|14429.29|14309.29|14432.98|14312.98|14432.98|14312.98|14429.29|14309.29|9
1625386240000|2021-07-04 08:10:40|14433.18|14313.18|14433.49|14313.49|14435.57|14315.57|14433.18|14313.18|10
1625386250000|2021-07-04 08:10:50|14433.31|14313.31|14432.94|14312.94|14433.31|14313.31|14432.23|14312.23|10
1625386260000|2021-07-04 08:11:00|14432.53|14312.53|14433.67|14313.67|14433.67|14313.67|14432.53|14312.53|10
1625386270000|2021-07-04 08:11:10|14433.54|14313.54|14434.14|14314.14|14434.56|14314.56|14433.51|14313.51|10
1625386280000|2021-07-04 08:11:20|14433.32|14313.32|14436.02|14316.02|14436.02|14316.02|14433.26|14313.26|10
1625386290000|2021-07-04 08:11:30|14436.83|14316.83|14434.82|14314.82|14436.93|14316.93|14434.82|14314.82|10
1625386300000|2021-07-04 08:11:40|14434.55|14314.55|14432.78|14312.78|14434.59|14314.59|14432.64|14312.64|10
1625386310000|2021-07-04 08:11:50|14432.61|14312.61|14431.89|14311.89|14432.8|14312.8|14431.18|14311.18|10
1625386320000|2021-07-04 08:12:00|14431.87|14311.87|14430.02|14310.02|14431.87|14311.87|14430.02|14310.02|10
1625386330000|2021-07-04 08:12:10|14430.28|14310.28|14431.83|14311.83|14431.83|14311.83|14429.41|14309.41|9
1625386340000|2021-07-04 08:12:20|14432.22|14312.22|14431.13|14311.13|14432.25|14312.25|14431.13|14311.13|8
1625386350000|2021-07-04 08:12:30|14430.64|14310.64|14428.61|14308.61|14430.64|14310.64|14428.61|14308.61|10
1625386360000|2021-07-04 08:12:40|14429.09|14309.09|14428.57|14308.57|14429.27|14309.27|14428.29|14308.29|10
1625386370000|2021-07-04 08:12:50|14428.54|14308.54|14428.45|14308.45|14428.54|14308.54|14427.96|14307.96|7
1625386380000|2021-07-04 08:13:00|14428.77|14308.77|14428.72|14308.72|14428.98|14308.98|14428.18|14308.18|9
1625386390000|2021-07-04 08:13:10|14428.03|14308.03|14430.17|14310.17|14430.17|14310.17|14428.03|14308.03|10
1625386400000|2021-07-04 08:13:20|14430.35|14310.35|14432.09|14312.09|14432.09|14312.09|14430.35|14310.35|9
1625386410000|2021-07-04 08:13:30|14432.11|14312.11|14432.45|14312.45|14432.45|14312.45|14431.69|14311.69|10
1625386420000|2021-07-04 08:13:40|14432.46|14312.46|14433|14313|14433.53|14313.53|14432.46|14312.46|10
1625386430000|2021-07-04 08:13:50|14432.86|14312.86|14431.15|14311.15|14433.06|14313.06|14431.15|14311.15|10
1625386440000|2021-07-04 08:14:00|14431.11|14311.11|14427.89|14307.89|14431.19|14311.19|14427.88|14307.88|10
1625386450000|2021-07-04 08:14:10|14427.72|14307.72|14428.11|14308.11|14428.63|14308.63|14427.65|14307.65|10
1625386460000|2021-07-04 08:14:20|14427.96|14307.96|14430.37|14310.37|14430.37|14310.37|14427.93|14307.93|10
1625386470000|2021-07-04 08:14:30|14430.98|14310.98|14432.8|14312.8|14433.44|14313.44|14430.98|14310.98|9
1625386480000|2021-07-04 08:14:40|14433.23|14313.23|14432.32|14312.32|14433.46|14313.46|14432.32|14312.32|9
1625386490000|2021-07-04 08:14:50|14432.05|14312.05|14432.77|14312.77|14432.77|14312.77|14431.46|14311.46|9
1625386500000|2021-07-04 08:15:00|14433.29|14313.29|14437.14|14317.14|14437.14|14317.14|14433.29|14313.29|10
1625386510000|2021-07-04 08:15:10|14437.99|14317.99|14437.59|14317.59|14438.29|14318.29|14437.18|14317.18|10
1625386520000|2021-07-04 08:15:20|14437.88|14317.88|14437.38|14317.38|14437.88|14317.88|14437.11|14317.11|10
1625386530000|2021-07-04 08:15:30|14437.21|14317.21|14434.92|14314.92|14437.21|14317.21|14434.92|14314.92|10
1625386540000|2021-07-04 08:15:40|14434.54|14314.54|14432.32|14312.32|14434.54|14314.54|14432.32|14312.32|8
1625386550000|2021-07-04 08:15:50|14431.98|14311.98|14430.97|14310.97|14431.99|14311.99|14430.67|14310.67|9
1625386560000|2021-07-04 08:16:00|14431.03|14311.03|14427.52|14307.52|14431.03|14311.03|14427.52|14307.52|10
1625386570000|2021-07-04 08:16:10|14427.13|14307.13|14424.05|14304.05|14427.13|14307.13|14424.05|14304.05|10
1625386580000|2021-07-04 08:16:20|14423.95|14303.95|14420.2|14300.2|14424.32|14304.32|14420.2|14300.2|9
1625386590000|2021-07-04 08:16:30|14419.52|14299.52|14419.05|14299.05|14419.52|14299.52|14418.51|14298.51|8
1625386600000|2021-07-04 08:16:40|14419.08|14299.08|14417.06|14297.06|14419.26|14299.26|14417.06|14297.06|9
1625386610000|2021-07-04 08:16:50|14416.96|14296.96|14416.8|14296.8|14416.96|14296.96|14416.64|14296.64|9
1625386620000|2021-07-04 08:17:00|14416.78|14296.78|14416.9|14296.9|14417.2|14297.2|14416.55|14296.55|9
1625386630000|2021-07-04 08:17:10|14416.72|14296.72|14416.19|14296.19|14417.68|14297.68|14416.19|14296.19|9
1625386640000|2021-07-04 08:17:20|14416.27|14296.27|14415.04|14295.04|14416.27|14296.27|14415.04|14295.04|9
1625386650000|2021-07-04 08:17:30|14413.01|14293.01|14410.72|14290.72|14413.01|14293.01|14410.72|14290.72|8
1625386660000|2021-07-04 08:17:40|14409.59|14289.59|14408.29|14288.29|14410.57|14290.57|14408.29|14288.29|10
1625386670000|2021-07-04 08:17:50|14408.11|14288.11|14403.62|14283.62|14408.19|14288.19|14403.62|14283.62|10
1625386680000|2021-07-04 08:18:00|14403.33|14283.33|14399.25|14279.25|14403.33|14283.33|14399.01|14279.01|10
1625386690000|2021-07-04 08:18:10|14399.18|14279.18|14399.9|14279.9|14400.18|14280.18|14399.1|14279.1|9
1625386700000|2021-07-04 08:18:20|14399.89|14279.89|14400.12|14280.12|14400.78|14280.78|14398.76|14278.76|9
1625386710000|2021-07-04 08:18:30|14400.2|14280.2|14400.06|14280.06|14401.11|14281.11|14400.06|14280.06|10
1625386720000|2021-07-04 08:18:40|14400.01|14280.01|14397.75|14277.75|14400.08|14280.08|14397.75|14277.75|10
1625386730000|2021-07-04 08:18:50|14397.15|14277.15|14395.25|14275.25|14397.35|14277.35|14395.25|14275.25|9
1625386740000|2021-07-04 08:19:00|14394.91|14274.91|14393.5|14273.5|14394.91|14274.91|14392.96|14272.96|10
1625386750000|2021-07-04 08:19:10|14393.65|14273.65|14393.74|14273.74|14394.38|14274.38|14393.56|14273.56|10
1625386760000|2021-07-04 08:19:20|14393.79|14273.79|14393.79|14273.79|14393.91|14273.91|14393.79|14273.79|7
1625386770000|2021-07-04 08:19:30|14393.78|14273.78|14394.42|14274.42|14394.42|14274.42|14392.86|14272.86|9
1625386780000|2021-07-04 08:19:40|14394.32|14274.32|14390.95|14270.95|14394.32|14274.32|14390.95|14270.95|10
1625386790000|2021-07-04 08:19:50|14390.86|14270.86|14391.93|14271.93|14392.11|14272.11|14390.86|14270.86|9
1625386800000|2021-07-04 08:20:00|14392.02|14272.02|14391.88|14271.88|14392.24|14272.24|14391.88|14271.88|9
1625386810000|2021-07-04 08:20:10|14391.78|14271.78|14388.14|14268.14|14391.78|14271.78|14388.14|14268.14|9
1625386820000|2021-07-04 08:20:20|14387.76|14267.76|14388.01|14268.01|14388.62|14268.62|14387.51|14267.51|10
1625386830000|2021-07-04 08:20:30|14387.12|14267.12|14385.68|14265.68|14387.12|14267.12|14385.68|14265.68|9
1625386840000|2021-07-04 08:20:40|14385.65|14265.65|14385.59|14265.59|14386.39|14266.39|14385.36|14265.36|10
1625386850000|2021-07-04 08:20:50|14385.31|14265.31|14385.31|14265.31|14385.67|14265.67|14384.88|14264.88|10
1625386860000|2021-07-04 08:21:00|14385.03|14265.03|14382.58|14262.58|14385.03|14265.03|14381.97|14261.97|10
1625386870000|2021-07-04 08:21:10|14382.6|14262.6|14384.01|14264.01|14384.18|14264.18|14382.6|14262.6|9
1625386880000|2021-07-04 08:21:20|14383.66|14263.66|14383.42|14263.42|14384.85|14264.85|14383.42|14263.42|10
1625386890000|2021-07-04 08:21:30|14383.32|14263.32|14382.11|14262.11|14383.34|14263.34|14382.02|14262.02|10
1625386900000|2021-07-04 08:21:40|14382.68|14262.68|14382.57|14262.57|14382.85|14262.85|14381.93|14261.93|9
1625386910000|2021-07-04 08:21:50|14382.72|14262.72|14383.25|14263.25|14383.25|14263.25|14382.72|14262.72|9
1625386920000|2021-07-04 08:22:00|14383.28|14263.28|14383.37|14263.37|14383.46|14263.46|14383.19|14263.19|8
1625386930000|2021-07-04 08:22:10|14383.31|14263.31|14386.13|14266.13|14386.24|14266.24|14383.31|14263.31|9
1625386940000|2021-07-04 08:22:20|14386.21|14266.21|14387.19|14267.19|14387.44|14267.44|14386.21|14266.21|9
1625386950000|2021-07-04 08:22:30|14387.16|14267.16|14385.88|14265.88|14387.16|14267.16|14385.88|14265.88|9
1625386960000|2021-07-04 08:22:40|14385.7|14265.7|14385.2|14265.2|14385.7|14265.7|14385.18|14265.18|10
1625386970000|2021-07-04 08:22:50|14385.24|14265.24|14384.97|14264.97|14385.24|14265.24|14384.36|14264.36|9
1625386980000|2021-07-04 08:23:00|14385.71|14265.71|14388.54|14268.54|14388.54|14268.54|14385.71|14265.71|10
1625386990000|2021-07-04 08:23:10|14388.87|14268.87|14387.6|14267.6|14388.96|14268.96|14387.35|14267.35|10
1625387000000|2021-07-04 08:23:20|14387.59|14267.59|14388.16|14268.16|14388.61|14268.61|14387.34|14267.34|10
1625387010000|2021-07-04 08:23:30|14388.54|14268.54|14388.34|14268.34|14388.64|14268.64|14388.2|14268.2|9
1625387020000|2021-07-04 08:23:40|14388.38|14268.38|14387.49|14267.49|14388.48|14268.48|14387.49|14267.49|9
1625387030000|2021-07-04 08:23:50|14387.48|14267.48|14388.15|14268.15|14388.2|14268.2|14387.42|14267.42|10
1625387040000|2021-07-04 08:24:00|14388.2|14268.2|14386.85|14266.85|14388.2|14268.2|14386.85|14266.85|10
1625387050000|2021-07-04 08:24:10|14386.93|14266.93|14387.6|14267.6|14387.6|14267.6|14386.65|14266.65|10
1625387060000|2021-07-04 08:24:20|14387.77|14267.77|14387.37|14267.37|14387.77|14267.77|14387.19|14267.19|10
1625387070000|2021-07-04 08:24:30|14387.34|14267.34|14383.12|14263.12|14387.42|14267.42|14383.12|14263.12|10
1625387080000|2021-07-04 08:24:40|14382.43|14262.43|14381.09|14261.09|14382.43|14262.43|14380.61|14260.61|10
1625387090000|2021-07-04 08:24:50|14381.39|14261.39|14379.36|14259.36|14381.58|14261.58|14379.36|14259.36|10
1625387100000|2021-07-04 08:25:00|14379.4|14259.4|14379.11|14259.11|14380.53|14260.53|14379.11|14259.11|10
1625387110000|2021-07-04 08:25:10|14379.07|14259.07|14378.71|14258.71|14379.83|14259.83|14378.71|14258.71|9
1625387120000|2021-07-04 08:25:20|14378.82|14258.82|14377.57|14257.57|14378.82|14258.82|14377.56|14257.56|10
1625387130000|2021-07-04 08:25:30|14377.21|14257.21|14378.64|14258.64|14378.64|14258.64|14377.13|14257.13|9
1625387140000|2021-07-04 08:25:40|14378.73|14258.73|14378.19|14258.19|14378.96|14258.96|14378.19|14258.19|7
1625387150000|2021-07-04 08:25:50|14378.09|14258.09|14377.73|14257.73|14378.09|14258.09|14377.63|14257.63|9
1625387160000|2021-07-04 08:26:00|14378|14258|14377.22|14257.22|14378|14258|14377.22|14257.22|9
1625387170000|2021-07-04 08:26:10|14377.31|14257.31|14379.03|14259.03|14379.03|14259.03|14377.31|14257.31|10
1625387180000|2021-07-04 08:26:20|14379.43|14259.43|14379.41|14259.41|14379.44|14259.44|14378.23|14258.23|9
1625387190000|2021-07-04 08:26:30|14379.39|14259.39|14376.12|14256.12|14379.39|14259.39|14376.12|14256.12|8
1625387200000|2021-07-04 08:26:40|14375.85|14255.85|14373.86|14253.86|14375.85|14255.85|14373.49|14253.49|9
1625387210000|2021-07-04 08:26:50|14373.96|14253.96|14375.03|14255.03|14375.03|14255.03|14373.87|14253.87|9
1625387220000|2021-07-04 08:27:00|14374.79|14254.79|14374.89|14254.89|14374.89|14254.89|14374.27|14254.27|10
1625387230000|2021-07-04 08:27:10|14375.05|14255.05|14373.75|14253.75|14375.05|14255.05|14373.14|14253.14|10
1625387240000|2021-07-04 08:27:20|14373.73|14253.73|14372.44|14252.44|14373.79|14253.79|14372.44|14252.44|10
1625387250000|2021-07-04 08:27:30|14369.92|14249.92|14368.85|14248.85|14369.92|14249.92|14368.76|14248.76|10
1625387260000|2021-07-04 08:27:40|14368.81|14248.81|14355.53|14235.53|14368.81|14248.81|14355.53|14235.53|9
1625387270000|2021-07-04 08:27:50|14349.97|14229.97|14351.23|14231.23|14351.53|14231.53|14349.97|14229.97|10
1625387280000|2021-07-04 08:28:00|14351.8|14231.8|14350.4|14230.4|14352.69|14232.69|14350.4|14230.4|9
1625387290000|2021-07-04 08:28:10|14350.7|14230.7|14351.91|14231.91|14351.91|14231.91|14350.45|14230.45|10
1625387300000|2021-07-04 08:28:20|14352.27|14232.27|14357.69|14237.69|14357.69|14237.69|14352.27|14232.27|10
1625387310000|2021-07-04 08:28:30|14357.87|14237.87|14360.15|14240.15|14360.15|14240.15|14356.58|14236.58|10
1625387320000|2021-07-04 08:28:40|14359.3|14239.3|14349.74|14229.74|14359.3|14239.3|14349.6|14229.6|10
1625387330000|2021-07-04 08:28:50|14350.05|14230.05|14350.88|14230.88|14351.04|14231.04|14349.66|14229.66|10
1625387340000|2021-07-04 08:29:00|14350.07|14230.07|14350.01|14230.01|14350.31|14230.31|14349.67|14229.67|10
1625387350000|2021-07-04 08:29:10|14350.4|14230.4|14350.91|14230.91|14350.91|14230.91|14347.89|14227.89|10
1625387360000|2021-07-04 08:29:20|14350.93|14230.93|14351.89|14231.89|14352.24|14232.24|14350.93|14230.93|9
1625387370000|2021-07-04 08:29:30|14351.96|14231.96|14352.99|14232.99|14352.99|14232.99|14351.42|14231.42|10
1625387380000|2021-07-04 08:29:40|14353|14233|14354.26|14234.26|14354.51|14234.51|14353|14233|9
1625387390000|2021-07-04 08:29:50|14354.15|14234.15|14352.72|14232.72|14354.76|14234.76|14352.72|14232.72|8
1625387400000|2021-07-04 08:30:00|14352.7|14232.7|14353.33|14233.33|14353.33|14233.33|14351.85|14231.85|9
1625387410000|2021-07-04 08:30:10|14353.4|14233.4|14354.37|14234.37|14354.44|14234.44|14352.3|14232.3|10
1625387420000|2021-07-04 08:30:20|14354.44|14234.44|14357.93|14237.93|14357.93|14237.93|14354.44|14234.44|10
1625387430000|2021-07-04 08:30:30|14358.25|14238.25|14360.38|14240.38|14360.38|14240.38|14358.25|14238.25|10
1625387440000|2021-07-04 08:30:40|14360.39|14240.39|14362.88|14242.88|14362.88|14242.88|14360.39|14240.39|10
1625387450000|2021-07-04 08:30:50|14362.84|14242.84|14363.5|14243.5|14363.5|14243.5|14362.84|14242.84|9
1625387460000|2021-07-04 08:31:00|14363.07|14243.07|14364.24|14244.24|14364.24|14244.24|14362.92|14242.92|9
1625387470000|2021-07-04 08:31:10|14365.33|14245.33|14369.49|14249.49|14369.49|14249.49|14365.21|14245.21|10
1625387480000|2021-07-04 08:31:20|14369.76|14249.76|14371|14251|14371.13|14251.13|14369.76|14249.76|9
1625387490000|2021-07-04 08:31:30|14371.35|14251.35|14372.32|14252.32|14372.32|14252.32|14371.35|14251.35|8
1625387500000|2021-07-04 08:31:40|14373.41|14253.41|14373.97|14253.97|14374.19|14254.19|14373.41|14253.41|10
1625387510000|2021-07-04 08:31:50|14374.17|14254.17|14372.93|14252.93|14374.27|14254.27|14372.88|14252.88|10
1625387520000|2021-07-04 08:32:00|14372.88|14252.88|14372.59|14252.59|14373.21|14253.21|14372.59|14252.59|10
1625387530000|2021-07-04 08:32:10|14372.45|14252.45|14373.04|14253.04|14373.75|14253.75|14372.45|14252.45|9
1625387540000|2021-07-04 08:32:20|14372.71|14252.71|14371.62|14251.62|14372.71|14252.71|14371.47|14251.47|9
1625387550000|2021-07-04 08:32:30|14371.12|14251.12|14370.1|14250.1|14371.31|14251.31|14369.62|14249.62|10
1625387560000|2021-07-04 08:32:40|14370.08|14250.08|14370.9|14250.9|14371.65|14251.65|14370.07|14250.07|9
1625387570000|2021-07-04 08:32:50|14370.86|14250.86|14371.46|14251.46|14372.43|14252.43|14370.83|14250.83|10
1625387580000|2021-07-04 08:33:00|14371.12|14251.12|14369.04|14249.04|14371.12|14251.12|14369.04|14249.04|10
1625387590000|2021-07-04 08:33:10|14369.16|14249.16|14369.07|14249.07|14369.68|14249.68|14369.07|14249.07|9
1625387600000|2021-07-04 08:33:20|14370.55|14250.55|14370.93|14250.93|14371.29|14251.29|14370.55|14250.55|8
1625387610000|2021-07-04 08:33:30|14370.88|14250.88|14371.89|14251.89|14371.89|14251.89|14370.88|14250.88|10
1625387620000|2021-07-04 08:33:40|14371.82|14251.82|14371.52|14251.52|14371.88|14251.88|14371.52|14251.52|9
1625387630000|2021-07-04 08:33:50|14371.39|14251.39|14369.49|14249.49|14371.39|14251.39|14369.47|14249.47|10
1625387640000|2021-07-04 08:34:00|14369.54|14249.54|14369.95|14249.95|14370.06|14250.06|14369.52|14249.52|9
1625387650000|2021-07-04 08:34:10|14370.92|14250.92|14370.05|14250.05|14370.92|14250.92|14369.88|14249.88|10
1625387660000|2021-07-04 08:34:20|14369.66|14249.66|14370.47|14250.47|14370.47|14250.47|14369.29|14249.29|10
1625387670000|2021-07-04 08:34:30|14370.3|14250.3|14369.93|14249.93|14370.53|14250.53|14368.68|14248.68|9
1625387680000|2021-07-04 08:34:40|14369.96|14249.96|14369.04|14249.04|14369.97|14249.97|14368.48|14248.48|10
1625387690000|2021-07-04 08:34:50|14368.95|14248.95|14370.09|14250.09|14370.09|14250.09|14368.95|14248.95|8
1625387700000|2021-07-04 08:35:00|14370.24|14250.24|14369.35|14249.35|14371.3|14251.3|14369.35|14249.35|10
1625387710000|2021-07-04 08:35:10|14370.29|14250.29|14373.72|14253.72|14373.72|14253.72|14370.29|14250.29|10
1625387720000|2021-07-04 08:35:20|14373.09|14253.09|14373.8|14253.8|14374.25|14254.25|14373.09|14253.09|9
1625387730000|2021-07-04 08:35:30|14373.9|14253.9|14371.85|14251.85|14373.9|14253.9|14371.79|14251.79|9
1625387740000|2021-07-04 08:35:40|14371.88|14251.88|14373.06|14253.06|14373.06|14253.06|14371.88|14251.88|9
1625387750000|2021-07-04 08:35:50|14372.27|14252.27|14373.08|14253.08|14373.08|14253.08|14371.79|14251.79|9
1625387760000|2021-07-04 08:36:00|14373.53|14253.53|14373.19|14253.19|14373.96|14253.96|14373.19|14253.19|10
1625387770000|2021-07-04 08:36:10|14373.82|14253.82|14374.25|14254.25|14374.25|14254.25|14373.82|14253.82|10
1625387780000|2021-07-04 08:36:20|14374.21|14254.21|14374.85|14254.85|14374.89|14254.89|14374.2|14254.2|9
1625387790000|2021-07-04 08:36:30|14375.06|14255.06|14375.52|14255.52|14376.21|14256.21|14374.75|14254.75|9
1625387800000|2021-07-04 08:36:40|14375.11|14255.11|14374.44|14254.44|14375.42|14255.42|14374.41|14254.41|10
1625387810000|2021-07-04 08:36:50|14374.17|14254.17|14373.99|14253.99|14374.27|14254.27|14373.86|14253.86|10
1625387820000|2021-07-04 08:37:00|14374.18|14254.18|14377.5|14257.5|14377.5|14257.5|14374.18|14254.18|10
1625387830000|2021-07-04 08:37:10|14377.63|14257.63|14379.63|14259.63|14379.74|14259.74|14377.63|14257.63|9
1625387840000|2021-07-04 08:37:20|14379.46|14259.46|14380.66|14260.66|14380.66|14260.66|14377.89|14257.89|10
1625387850000|2021-07-04 08:37:30|14387.02|14267.02|14391.79|14271.79|14392.8|14272.8|14387.02|14267.02|10
1625387860000|2021-07-04 08:37:40|14390.73|14270.73|14392.59|14272.59|14392.82|14272.82|14389.3|14269.3|10
1625387870000|2021-07-04 08:37:50|14392.52|14272.52|14395|14275|14395|14275|14392.17|14272.17|10
1625387880000|2021-07-04 08:38:00|14395.07|14275.07|14390.98|14270.98|14395.07|14275.07|14390.98|14270.98|10
1625387890000|2021-07-04 08:38:10|14390.45|14270.45|14389.51|14269.51|14390.45|14270.45|14389.33|14269.33|9
1625387900000|2021-07-04 08:38:20|14389.64|14269.64|14390.28|14270.28|14390.33|14270.33|14389.64|14269.64|8
1625387910000|2021-07-04 08:38:30|14390.22|14270.22|14389.65|14269.65|14390.22|14270.22|14389.1|14269.1|9
1625387920000|2021-07-04 08:38:40|14389.6|14269.6|14389.81|14269.81|14389.91|14269.91|14389.6|14269.6|7
1625387930000|2021-07-04 08:38:50|14389.88|14269.88|14387.12|14267.12|14389.88|14269.88|14386.81|14266.81|10
1625387940000|2021-07-04 08:39:00|14387.14|14267.14|14387.72|14267.72|14387.72|14267.72|14386.69|14266.69|9
1625387950000|2021-07-04 08:39:10|14387.55|14267.55|14386.99|14266.99|14387.71|14267.71|14386.98|14266.98|10
1625387960000|2021-07-04 08:39:20|14386.98|14266.98|14389.88|14269.88|14389.88|14269.88|14386.98|14266.98|10
1625387970000|2021-07-04 08:39:30|14389.99|14269.99|14388.91|14268.91|14390.59|14270.59|14388.9|14268.9|10
1625387980000|2021-07-04 08:39:40|14388.69|14268.69|14388.26|14268.26|14388.86|14268.86|14388.26|14268.26|9
1625387990000|2021-07-04 08:39:50|14388.18|14268.18|14389.67|14269.67|14389.67|14269.67|14388.18|14268.18|10
1625388000000|2021-07-04 08:40:00|14389.78|14269.78|14391.2|14271.2|14391.36|14271.36|14389.78|14269.78|10
1625388010000|2021-07-04 08:40:10|14391.37|14271.37|14392.34|14272.34|14392.73|14272.73|14391.37|14271.37|10
1625388020000|2021-07-04 08:40:20|14392.14|14272.14|14392.91|14272.91|14392.91|14272.91|14392.13|14272.13|8
1625388030000|2021-07-04 08:40:30|14392.84|14272.84|14393.65|14273.65|14393.74|14273.74|14392.05|14272.05|9
1625388040000|2021-07-04 08:40:40|14393.73|14273.73|14394.21|14274.21|14394.21|14274.21|14393.13|14273.13|9
1625388050000|2021-07-04 08:40:50|14393.91|14273.91|14396.4|14276.4|14396.4|14276.4|14393.91|14273.91|8
1625388060000|2021-07-04 08:41:00|14396.65|14276.65|14399.43|14279.43|14399.43|14279.43|14396.58|14276.58|9
1625388070000|2021-07-04 08:41:10|14399.7|14279.7|14399.4|14279.4|14400.35|14280.35|14399.4|14279.4|8
1625388080000|2021-07-04 08:41:20|14399.38|14279.38|14399.67|14279.67|14399.78|14279.78|14398.65|14278.65|10
1625388090000|2021-07-04 08:41:30|14399.59|14279.59|14397.44|14277.44|14399.59|14279.59|14397.44|14277.44|9
1625388100000|2021-07-04 08:41:40|14397.96|14277.96|14398.15|14278.15|14398.29|14278.29|14397.8|14277.8|10
1625388110000|2021-07-04 08:41:50|14397.94|14277.94|14396.3|14276.3|14397.97|14277.97|14396.3|14276.3|8
1625388120000|2021-07-04 08:42:00|14396.35|14276.35|14395.59|14275.59|14396.35|14276.35|14395.59|14275.59|9
1625388130000|2021-07-04 08:42:10|14396.1|14276.1|14395.7|14275.7|14396.11|14276.11|14395.5|14275.5|9
1625388140000|2021-07-04 08:42:20|14395.45|14275.45|14395.13|14275.13|14395.45|14275.45|14394.64|14274.64|10
1625388150000|2021-07-04 08:42:30|14395.08|14275.08|14393.01|14273.01|14395.08|14275.08|14393.01|14273.01|8
1625388160000|2021-07-04 08:42:40|14393.09|14273.09|14391.89|14271.89|14393.88|14273.88|14391.89|14271.89|8
1625388170000|2021-07-04 08:42:50|14392.07|14272.07|14392.08|14272.08|14392.17|14272.17|14391.87|14271.87|9
1625388180000|2021-07-04 08:43:00|14392.15|14272.15|14391.64|14271.64|14392.15|14272.15|14391.64|14271.64|6
1625388190000|2021-07-04 08:43:10|14391.82|14271.82|14392.41|14272.41|14392.51|14272.51|14391.61|14271.61|10
1625388200000|2021-07-04 08:43:20|14392.26|14272.26|14390.9|14270.9|14392.34|14272.34|14390.9|14270.9|10
1625388210000|2021-07-04 08:43:30|14390.81|14270.81|14388.62|14268.62|14390.81|14270.81|14388.62|14268.62|9
1625388220000|2021-07-04 08:43:40|14388.71|14268.71|14387.43|14267.43|14388.71|14268.71|14387.36|14267.36|9
1625388230000|2021-07-04 08:43:50|14386.79|14266.79|14385.96|14265.96|14386.91|14266.91|14385.52|14265.52|9
1625388240000|2021-07-04 08:44:00|14385.83|14265.83|14386.18|14266.18|14386.18|14266.18|14385.76|14265.76|9
1625388250000|2021-07-04 08:44:10|14385.74|14265.74|14392.08|14272.08|14392.08|14272.08|14385.74|14265.74|10
1625388260000|2021-07-04 08:44:20|14393.64|14273.64|14395.58|14275.58|14395.71|14275.71|14393.64|14273.64|10
1625388270000|2021-07-04 08:44:30|14395.27|14275.27|14395.91|14275.91|14395.94|14275.94|14394.88|14274.88|10
1625388280000|2021-07-04 08:44:40|14395.85|14275.85|14396.49|14276.49|14396.94|14276.94|14395.77|14275.77|10
1625388290000|2021-07-04 08:44:50|14396.94|14276.94|14397.09|14277.09|14397.1|14277.1|14396.1|14276.1|10
1625388300000|2021-07-04 08:45:00|14397.07|14277.07|14397.33|14277.33|14397.33|14277.33|14396.43|14276.43|10
1625388310000|2021-07-04 08:45:10|14396.91|14276.91|14397.19|14277.19|14397.19|14277.19|14396.51|14276.51|9
1625388320000|2021-07-04 08:45:20|14397.1|14277.1|14397.74|14277.74|14398|14278|14397.09|14277.09|9
1625388330000|2021-07-04 08:45:30|14397.55|14277.55|14398.13|14278.13|14398.22|14278.22|14397.55|14277.55|10
1625388340000|2021-07-04 08:45:40|14397.99|14277.99|14397.25|14277.25|14398.02|14278.02|14397.17|14277.17|9
1625388350000|2021-07-04 08:45:50|14397.24|14277.24|14394.58|14274.58|14397.24|14277.24|14394.39|14274.39|10
1625388360000|2021-07-04 08:46:00|14394.33|14274.33|14393.32|14273.32|14394.33|14274.33|14393.31|14273.31|8
1625388370000|2021-07-04 08:46:10|14393.4|14273.4|14390.68|14270.68|14393.7|14273.7|14390.68|14270.68|10
1625388380000|2021-07-04 08:46:20|14389.91|14269.91|14388.29|14268.29|14389.91|14269.91|14388.29|14268.29|10
1625388390000|2021-07-04 08:46:30|14387.98|14267.98|14386.45|14266.45|14387.98|14267.98|14386.45|14266.45|10
1625388400000|2021-07-04 08:46:40|14386.05|14266.05|14386.74|14266.74|14386.74|14266.74|14385.82|14265.82|9
1625388410000|2021-07-04 08:46:50|14386.55|14266.55|14386.8|14266.8|14387.08|14267.08|14386.55|14266.55|8
1625388420000|2021-07-04 08:47:00|14386.6|14266.6|14385.97|14265.97|14386.6|14266.6|14385.24|14265.24|9
1625388430000|2021-07-04 08:47:10|14385.93|14265.93|14383.86|14263.86|14385.93|14265.93|14383.74|14263.74|10
1625388440000|2021-07-04 08:47:20|14383.7|14263.7|14385.56|14265.56|14385.7|14265.7|14383.7|14263.7|8
1625388450000|2021-07-04 08:47:30|14385.63|14265.63|14385.16|14265.16|14385.63|14265.63|14385.16|14265.16|8
1625388460000|2021-07-04 08:47:40|14385.15|14265.15|14385.76|14265.76|14385.76|14265.76|14385.15|14265.15|9
1625388470000|2021-07-04 08:47:50|14385.93|14265.93|14385.65|14265.65|14385.93|14265.93|14384.5|14264.5|10
1625388480000|2021-07-04 08:48:00|14385.58|14265.58|14385.77|14265.77|14385.77|14265.77|14385.44|14265.44|9
1625388490000|2021-07-04 08:48:10|14385.92|14265.92|14385.72|14265.72|14385.94|14265.94|14385.05|14265.05|10
1625388500000|2021-07-04 08:48:20|14385.56|14265.56|14387.09|14267.09|14387.09|14267.09|14385.44|14265.44|10
1625388510000|2021-07-04 08:48:30|14387.1|14267.1|14387.66|14267.66|14387.87|14267.87|14387.1|14267.1|10
1625388520000|2021-07-04 08:48:40|14387.7|14267.7|14388.06|14268.06|14388.06|14268.06|14387.26|14267.26|10
1625388530000|2021-07-04 08:48:50|14388.08|14268.08|14386.81|14266.81|14388.21|14268.21|14386.81|14266.81|7
1625388540000|2021-07-04 08:49:00|14386.83|14266.83|14386.56|14266.56|14387.28|14267.28|14386.55|14266.55|10
1625388550000|2021-07-04 08:49:10|14386.81|14266.81|14387.11|14267.11|14387.24|14267.24|14386.51|14266.51|9
1625388560000|2021-07-04 08:49:20|14387.12|14267.12|14387.04|14267.04|14387.49|14267.49|14387.04|14267.04|5
1625388570000|2021-07-04 08:49:30|14387.33|14267.33|14386.43|14266.43|14387.33|14267.33|14386.43|14266.43|7
1625388580000|2021-07-04 08:49:40|14387.73|14267.73|14387.42|14267.42|14387.81|14267.81|14387.42|14267.42|10
1625388590000|2021-07-04 08:49:50|14387.62|14267.62|14386.4|14266.4|14387.77|14267.77|14385.88|14265.88|9
1625388600000|2021-07-04 08:50:00|14386.41|14266.41|14386.25|14266.25|14386.41|14266.41|14386.25|14266.25|6
1625388610000|2021-07-04 08:50:10|14384.93|14264.93|14383.51|14263.51|14384.93|14264.93|14383.28|14263.28|8
1625388620000|2021-07-04 08:50:20|14384.07|14264.07|14382.67|14262.67|14384.07|14264.07|14382.67|14262.67|10
1625388630000|2021-07-04 08:50:30|14382.65|14262.65|14382.06|14262.06|14383.48|14263.48|14382.06|14262.06|8
1625388640000|2021-07-04 08:50:40|14382.1|14262.1|14382.14|14262.14|14382.55|14262.55|14382.07|14262.07|9
1625388650000|2021-07-04 08:50:50|14381.79|14261.79|14381.93|14261.93|14383.05|14263.05|14381.77|14261.77|10
1625388660000|2021-07-04 08:51:00|14381.82|14261.82|14383.21|14263.21|14383.24|14263.24|14381.82|14261.82|9
1625388670000|2021-07-04 08:51:10|14383.12|14263.12|14384.84|14264.84|14384.85|14264.85|14383.12|14263.12|9
1625388680000|2021-07-04 08:51:20|14384.88|14264.88|14386.37|14266.37|14386.37|14266.37|14384.64|14264.64|10
1625388690000|2021-07-04 08:51:30|14386.7|14266.7|14388.57|14268.57|14388.57|14268.57|14386.7|14266.7|10
1625388700000|2021-07-04 08:51:40|14388.52|14268.52|14387.91|14267.91|14388.62|14268.62|14387.77|14267.77|9
1625388710000|2021-07-04 08:51:50|14386.73|14266.73|14387.78|14267.78|14387.78|14267.78|14386.1|14266.1|9
1625388720000|2021-07-04 08:52:00|14387.72|14267.72|14386.24|14266.24|14387.73|14267.73|14386.24|14266.24|10
1625388730000|2021-07-04 08:52:10|14386.12|14266.12|14385.14|14265.14|14386.12|14266.12|14385|14265|10
1625388740000|2021-07-04 08:52:20|14385.05|14265.05|14384.88|14264.88|14385.41|14265.41|14384.4|14264.4|9
1625388750000|2021-07-04 08:52:30|14384.85|14264.85|14384.27|14264.27|14384.99|14264.99|14384.17|14264.17|8
1625388760000|2021-07-04 08:52:40|14384.38|14264.38|14383.81|14263.81|14384.38|14264.38|14383.34|14263.34|8
1625388770000|2021-07-04 08:52:50|14383.79|14263.79|14384.48|14264.48|14384.48|14264.48|14383.4|14263.4|10
1625388780000|2021-07-04 08:53:00|14384.49|14264.49|14382.98|14262.98|14384.61|14264.61|14382.98|14262.98|9
1625388790000|2021-07-04 08:53:10|14383.98|14263.98|14383.9|14263.9|14384|14264|14383.75|14263.75|6
1625388800000|2021-07-04 08:53:20|14383.8|14263.8|14384.02|14264.02|14384.65|14264.65|14383.8|14263.8|10
1625388810000|2021-07-04 08:53:30|14385.12|14265.12|14385.27|14265.27|14385.43|14265.43|14385.07|14265.07|10
1625388820000|2021-07-04 08:53:40|14385.28|14265.28|14385.54|14265.54|14385.54|14265.54|14384.28|14264.28|8
1625388830000|2021-07-04 08:53:50|14385.45|14265.45|14385.96|14265.96|14385.96|14265.96|14385.45|14265.45|8
1625388840000|2021-07-04 08:54:00|14386|14266|14385.67|14265.67|14386|14266|14385.37|14265.37|9
1625388850000|2021-07-04 08:54:10|14385.62|14265.62|14384.5|14264.5|14385.62|14265.62|14383.61|14263.61|9
1625388860000|2021-07-04 08:54:20|14385.01|14265.01|14383.76|14263.76|14385.01|14265.01|14383.14|14263.14|10
1625388870000|2021-07-04 08:54:30|14383.77|14263.77|14384.43|14264.43|14385.28|14265.28|14383.77|14263.77|10
1625388880000|2021-07-04 08:54:40|14384.44|14264.44|14384.62|14264.62|14384.97|14264.97|14384.41|14264.41|10
1625388890000|2021-07-04 08:54:50|14384.8|14264.8|14385.6|14265.6|14385.6|14265.6|14384.8|14264.8|8
1625388900000|2021-07-04 08:55:00|14385.64|14265.64|14385.44|14265.44|14385.9|14265.9|14385.44|14265.44|7
1625388910000|2021-07-04 08:55:10|14385.52|14265.52|14387.44|14267.44|14387.44|14267.44|14385.38|14265.38|10
1625388920000|2021-07-04 08:55:20|14387.5|14267.5|14387.25|14267.25|14387.5|14267.5|14386.52|14266.52|9
1625388930000|2021-07-04 08:55:30|14387.16|14267.16|14387.68|14267.68|14387.68|14267.68|14387.16|14267.16|9
1625388940000|2021-07-04 08:55:40|14387.61|14267.61|14387.35|14267.35|14387.63|14267.63|14387.35|14267.35|9
1625388950000|2021-07-04 08:55:50|14387.3|14267.3|14387.94|14267.94|14388.32|14268.32|14387.27|14267.27|7
1625388960000|2021-07-04 08:56:00|14387.96|14267.96|14388.56|14268.56|14388.56|14268.56|14387.86|14267.86|10
1625388970000|2021-07-04 08:56:10|14388.63|14268.63|14387.52|14267.52|14388.63|14268.63|14387.52|14267.52|8
1625388980000|2021-07-04 08:56:20|14387.44|14267.44|14388.58|14268.58|14388.59|14268.59|14387.44|14267.44|9
1625388990000|2021-07-04 08:56:30|14388.53|14268.53|14388.53|14268.53|14388.68|14268.68|14388.49|14268.49|7
1625389000000|2021-07-04 08:56:40|14388.52|14268.52|14388.55|14268.55|14388.63|14268.63|14388.48|14268.48|7
1625389010000|2021-07-04 08:56:50|14388.72|14268.72|14389.28|14269.28|14389.28|14269.28|14388.48|14268.48|10
1625389020000|2021-07-04 08:57:00|14389.52|14269.52|14392.73|14272.73|14392.73|14272.73|14389.52|14269.52|10
1625389030000|2021-07-04 08:57:10|14392.92|14272.92|14393.9|14273.9|14394.08|14274.08|14392.71|14272.71|10
1625389040000|2021-07-04 08:57:20|14393.88|14273.88|14395.53|14275.53|14395.53|14275.53|14393.88|14273.88|10
1625389050000|2021-07-04 08:57:30|14395.3|14275.3|14395.82|14275.82|14395.82|14275.82|14395.3|14275.3|8
1625389060000|2021-07-04 08:57:40|14396|14276|14397.18|14277.18|14397.18|14277.18|14396|14276|8
1625389070000|2021-07-04 08:57:50|14397.2|14277.2|14399.21|14279.21|14399.21|14279.21|14397.2|14277.2|10
1625389080000|2021-07-04 08:58:00|14400.24|14280.24|14400.78|14280.78|14401.62|14281.62|14400.24|14280.24|10
1625389090000|2021-07-04 08:58:10|14401.54|14281.54|14401.13|14281.13|14402.32|14282.32|14401.13|14281.13|10
1625389100000|2021-07-04 08:58:20|14400.85|14280.85|14400.72|14280.72|14401.06|14281.06|14399.61|14279.61|9
1625389110000|2021-07-04 08:58:30|14400.6|14280.6|14399.61|14279.61|14400.6|14280.6|14399.61|14279.61|10
1625389120000|2021-07-04 08:58:40|14397.93|14277.93|14396.15|14276.15|14398.76|14278.76|14396.15|14276.15|10
1625389130000|2021-07-04 08:58:50|14395.97|14275.97|14395.02|14275.02|14396.08|14276.08|14395.02|14275.02|10
1625389140000|2021-07-04 08:59:00|14394.91|14274.91|14394.67|14274.67|14394.91|14274.91|14394.67|14274.67|9
1625389150000|2021-07-04 08:59:10|14395.66|14275.66|14394.05|14274.05|14395.67|14275.67|14394.03|14274.03|10
1625389160000|2021-07-04 08:59:20|14394.02|14274.02|14394.8|14274.8|14395.03|14275.03|14393.97|14273.97|8
1625389170000|2021-07-04 08:59:30|14394.65|14274.65|14395.02|14275.02|14395.07|14275.07|14394.65|14274.65|10
1625389180000|2021-07-04 08:59:40|14395.07|14275.07|14393.2|14273.2|14395.07|14275.07|14393.2|14273.2|10
1625389190000|2021-07-04 08:59:50|14393.37|14273.37|14394.57|14274.57|14394.58|14274.58|14393.27|14273.27|10
1625389200000|2021-07-04 09:00:00|14394.77|14274.77|14395.15|14275.15|14395.3|14275.3|14393.69|14273.69|10
1625389210000|2021-07-04 09:00:10|14396.63|14276.63|14394.01|14274.01|14397.09|14277.09|14394.01|14274.01|10
1625389220000|2021-07-04 09:00:20|14393.93|14273.93|14395.72|14275.72|14395.83|14275.83|14393.56|14273.56|10
1625389230000|2021-07-04 09:00:30|14395.63|14275.63|14395|14275|14395.94|14275.94|14394.86|14274.86|9
1625389240000|2021-07-04 09:00:40|14394.21|14274.21|14394.85|14274.85|14395.24|14275.24|14394.21|14274.21|9
1625389250000|2021-07-04 09:00:50|14394.59|14274.59|14393.65|14273.65|14394.6|14274.6|14393.65|14273.65|8
1625389260000|2021-07-04 09:01:00|14393.63|14273.63|14393.36|14273.36|14393.64|14273.64|14393.36|14273.36|10
1625389270000|2021-07-04 09:01:10|14393.12|14273.12|14392.61|14272.61|14393.49|14273.49|14392.61|14272.61|9
1625389280000|2021-07-04 09:01:20|14392.7|14272.7|14394.24|14274.24|14394.28|14274.28|14392.7|14272.7|9
1625389290000|2021-07-04 09:01:30|14394.29|14274.29|14394.98|14274.98|14395.02|14275.02|14394.29|14274.29|9
1625389300000|2021-07-04 09:01:40|14395.05|14275.05|14395.45|14275.45|14395.45|14275.45|14394.91|14274.91|10
1625389310000|2021-07-04 09:01:50|14395.37|14275.37|14394.97|14274.97|14395.37|14275.37|14394.97|14274.97|10
1625389320000|2021-07-04 09:02:00|14394.44|14274.44|14394.67|14274.67|14394.67|14274.67|14393.87|14273.87|10
1625389330000|2021-07-04 09:02:10|14394.87|14274.87|14395.47|14275.47|14395.47|14275.47|14394.26|14274.26|10
1625389340000|2021-07-04 09:02:20|14395.22|14275.22|14394.57|14274.57|14395.22|14275.22|14394.5|14274.5|10
1625389350000|2021-07-04 09:02:30|14394.47|14274.47|14394.89|14274.89|14394.89|14274.89|14394.37|14274.37|8
1625389360000|2021-07-04 09:02:40|14394.16|14274.16|14394.64|14274.64|14394.64|14274.64|14394.09|14274.09|7
1625389370000|2021-07-04 09:02:50|14394.61|14274.61|14394.42|14274.42|14394.94|14274.94|14394.12|14274.12|8
1625389380000|2021-07-04 09:03:00|14393.87|14273.87|14392.46|14272.46|14393.87|14273.87|14392.24|14272.24|10
1625389390000|2021-07-04 09:03:10|14392.53|14272.53|14391.66|14271.66|14392.53|14272.53|14391.18|14271.18|10
1625389400000|2021-07-04 09:03:20|14391.05|14271.05|14388.76|14268.76|14391.05|14271.05|14388.76|14268.76|10
1625389410000|2021-07-04 09:03:30|14388.71|14268.71|14387.79|14267.79|14389.05|14269.05|14387.69|14267.69|10
1625389420000|2021-07-04 09:03:40|14387.8|14267.8|14387.98|14267.98|14387.98|14267.98|14386.96|14266.96|9
1625389430000|2021-07-04 09:03:50|14387.78|14267.78|14386.44|14266.44|14387.78|14267.78|14386.44|14266.44|7
1625389440000|2021-07-04 09:04:00|14385.55|14265.55|14381.72|14261.72|14385.55|14265.55|14381.72|14261.72|7
1625389450000|2021-07-04 09:04:10|14381.57|14261.57|14379.65|14259.65|14381.57|14261.57|14379.53|14259.53|10
1625389460000|2021-07-04 09:04:20|14379.85|14259.85|14379.95|14259.95|14380.23|14260.23|14379.5|14259.5|10
1625389470000|2021-07-04 09:04:30|14379.93|14259.93|14379.79|14259.79|14380.75|14260.75|14379.79|14259.79|10
1625389480000|2021-07-04 09:04:40|14379.8|14259.8|14376.64|14256.64|14379.82|14259.82|14376.64|14256.64|9
1625389490000|2021-07-04 09:04:50|14376.22|14256.22|14375.46|14255.46|14376.22|14256.22|14375.46|14255.46|10
1625389500000|2021-07-04 09:05:00|14375.01|14255.01|14374.48|14254.48|14375.47|14255.47|14373.72|14253.72|9
1625389510000|2021-07-04 09:05:10|14375.33|14255.33|14371.86|14251.86|14375.33|14255.33|14371.86|14251.86|10
1625389520000|2021-07-04 09:05:20|14371.8|14251.8|14371.21|14251.21|14372.52|14252.52|14371.18|14251.18|9
1625389530000|2021-07-04 09:05:30|14371.15|14251.15|14367.12|14247.12|14371.15|14251.15|14367.05|14247.05|9
1625389540000|2021-07-04 09:05:40|14366.63|14246.63|14363.93|14243.93|14366.63|14246.63|14363.93|14243.93|10
1625389550000|2021-07-04 09:05:50|14363.92|14243.92|14360.19|14240.19|14364|14244|14360.19|14240.19|10
1625389560000|2021-07-04 09:06:00|14359.83|14239.83|14357.48|14237.48|14359.83|14239.83|14357.46|14237.46|10
1625389570000|2021-07-04 09:06:10|14357.52|14237.52|14356.26|14236.26|14357.52|14237.52|14355.92|14235.92|10
1625389580000|2021-07-04 09:06:20|14355.06|14235.06|14354.4|14234.4|14355.06|14235.06|14354.4|14234.4|6
1625389590000|2021-07-04 09:06:30|14354.49|14234.49|14353.45|14233.45|14354.49|14234.49|14353.44|14233.44|9
1625389600000|2021-07-04 09:06:40|14351.4|14231.4|14346.24|14226.24|14351.4|14231.4|14345.7|14225.7|10
1625389610000|2021-07-04 09:06:50|14345.89|14225.89|14344.19|14224.19|14345.89|14225.89|14343.96|14223.96|9
1625389620000|2021-07-04 09:07:00|14344.25|14224.25|14341.49|14221.49|14344.26|14224.26|14341.49|14221.49|10
1625389630000|2021-07-04 09:07:10|14341.52|14221.52|14341.17|14221.17|14341.97|14221.97|14340.82|14220.82|10
1625389640000|2021-07-04 09:07:20|14341.71|14221.71|14343.7|14223.7|14343.87|14223.87|14341.18|14221.18|9
1625389650000|2021-07-04 09:07:30|14343.66|14223.66|14343.45|14223.45|14343.83|14223.83|14343.45|14223.45|10
1625389660000|2021-07-04 09:07:40|14342.36|14222.36|14342.23|14222.23|14343.09|14223.09|14342.18|14222.18|10
1625389670000|2021-07-04 09:07:50|14342.24|14222.24|14341.29|14221.29|14342.31|14222.31|14341.28|14221.28|9
1625389680000|2021-07-04 09:08:00|14341.28|14221.28|14341.66|14221.66|14341.66|14221.66|14340.96|14220.96|9
1625389690000|2021-07-04 09:08:10|14341.62|14221.62|14345.41|14225.41|14345.41|14225.41|14341.62|14221.62|9
1625389700000|2021-07-04 09:08:20|14345.09|14225.09|14344.83|14224.83|14346.05|14226.05|14344.71|14224.71|9
1625389710000|2021-07-04 09:08:30|14344.82|14224.82|14344.69|14224.69|14345.24|14225.24|14344.66|14224.66|10
1625389720000|2021-07-04 09:08:40|14344.87|14224.87|14344.03|14224.03|14344.89|14224.89|14344.03|14224.03|10
1625389730000|2021-07-04 09:08:50|14344|14224|14342.56|14222.56|14344|14224|14342.48|14222.48|10
1625389740000|2021-07-04 09:09:00|14342.57|14222.57|14339.75|14219.75|14342.84|14222.84|14339.71|14219.71|10
1625389750000|2021-07-04 09:09:10|14339.68|14219.68|14339.39|14219.39|14340.7|14220.7|14339.17|14219.17|10
1625389760000|2021-07-04 09:09:20|14339.35|14219.35|14335.4|14215.4|14339.35|14219.35|14335.13|14215.13|10
1625389770000|2021-07-04 09:09:30|14335.41|14215.41|14336.26|14216.26|14336.26|14216.26|14335.41|14215.41|10
1625389780000|2021-07-04 09:09:40|14336.74|14216.74|14336|14216|14337.33|14217.33|14336|14216|10
1625389790000|2021-07-04 09:09:50|14336.06|14216.06|14336.41|14216.41|14336.56|14216.56|14336.06|14216.06|8
1625389800000|2021-07-04 09:10:00|14336.52|14216.52|14337.19|14217.19|14337.19|14217.19|14336.52|14216.52|9
1625389810000|2021-07-04 09:10:10|14337.05|14217.05|14339.76|14219.76|14339.76|14219.76|14337.05|14217.05|9
1625389820000|2021-07-04 09:10:20|14340.02|14220.02|14340.75|14220.75|14341.05|14221.05|14340.02|14220.02|9
1625389830000|2021-07-04 09:10:30|14340.78|14220.78|14340.96|14220.96|14341.54|14221.54|14340.04|14220.04|10
1625389840000|2021-07-04 09:10:40|14340.87|14220.87|14341.94|14221.94|14341.97|14221.97|14340.82|14220.82|7
1625389850000|2021-07-04 09:10:50|14341.9|14221.9|14343.53|14223.53|14343.53|14223.53|14341.9|14221.9|7
1625389860000|2021-07-04 09:11:00|14343.48|14223.48|14344.15|14224.15|14344.24|14224.24|14343.23|14223.23|10
1625389870000|2021-07-04 09:11:10|14344.92|14224.92|14345.65|14225.65|14346.54|14226.54|14344.86|14224.86|9
1625389880000|2021-07-04 09:11:20|14345.6|14225.6|14344.93|14224.93|14346.23|14226.23|14344.93|14224.93|10
1625389890000|2021-07-04 09:11:30|14344.99|14224.99|14343.47|14223.47|14345.05|14225.05|14343.47|14223.47|10
1625389900000|2021-07-04 09:11:40|14343.5|14223.5|14342.01|14222.01|14343.5|14223.5|14341.74|14221.74|9
1625389910000|2021-07-04 09:11:50|14341.35|14221.35|14341.87|14221.87|14343.39|14223.39|14341.35|14221.35|8
1625389920000|2021-07-04 09:12:00|14341.54|14221.54|14341.33|14221.33|14341.87|14221.87|14341.31|14221.31|8
1625389930000|2021-07-04 09:12:10|14341.19|14221.19|14339.51|14219.51|14341.95|14221.95|14339.5|14219.5|10
1625389940000|2021-07-04 09:12:20|14339.43|14219.43|14339.09|14219.09|14340.43|14220.43|14339.09|14219.09|10
1625389950000|2021-07-04 09:12:30|14338.53|14218.53|14338.43|14218.43|14339.47|14219.47|14338.43|14218.43|10
1625389960000|2021-07-04 09:12:40|14338.13|14218.13|14338|14218|14338.38|14218.38|14337.99|14217.99|10
1625389970000|2021-07-04 09:12:50|14336.55|14216.55|14332.83|14212.83|14336.55|14216.55|14332.83|14212.83|10
1625389980000|2021-07-04 09:13:00|14332.55|14212.55|14330.29|14210.29|14332.55|14212.55|14329.02|14209.02|9
1625389990000|2021-07-04 09:13:10|14330.35|14210.35|14328.81|14208.81|14330.48|14210.48|14328.74|14208.74|10
1625390000000|2021-07-04 09:13:20|14328.68|14208.68|14323.59|14203.59|14328.68|14208.68|14323.59|14203.59|10
1625390010000|2021-07-04 09:13:30|14322.57|14202.57|14317.3|14197.3|14322.57|14202.57|14317.3|14197.3|10
1625390020000|2021-07-04 09:13:40|14316.68|14196.68|14313.93|14193.93|14316.68|14196.68|14313.74|14193.74|10
1625390030000|2021-07-04 09:13:50|14313.92|14193.92|14315.15|14195.15|14315.15|14195.15|14312.71|14192.71|9
1625390040000|2021-07-04 09:14:00|14315.52|14195.52|14318.23|14198.23|14318.33|14198.33|14313.62|14193.62|9
1625390050000|2021-07-04 09:14:10|14318.19|14198.19|14318.83|14198.83|14319.47|14199.47|14318.19|14198.19|10
1625390060000|2021-07-04 09:14:20|14318.73|14198.73|14318.15|14198.15|14319.71|14199.71|14318.1|14198.1|10
1625390070000|2021-07-04 09:14:30|14318.72|14198.72|14318.41|14198.41|14319.94|14199.94|14318.41|14198.41|9
1625390080000|2021-07-04 09:14:40|14318.56|14198.56|14319.13|14199.13|14319.13|14199.13|14318.19|14198.19|9
1625390090000|2021-07-04 09:14:50|14319.19|14199.19|14321.94|14201.94|14321.94|14201.94|14319.19|14199.19|10
1625390100000|2021-07-04 09:15:00|14321.97|14201.97|14322.41|14202.41|14322.68|14202.68|14321.97|14201.97|10
1625390110000|2021-07-04 09:15:10|14322.27|14202.27|14322.03|14202.03|14322.27|14202.27|14321.64|14201.64|9
1625390120000|2021-07-04 09:15:20|14322.8|14202.8|14325.26|14205.26|14325.26|14205.26|14322.8|14202.8|8
1625390130000|2021-07-04 09:15:30|14326.6|14206.6|14325.87|14205.87|14326.78|14206.78|14325.68|14205.68|10
1625390140000|2021-07-04 09:15:40|14325.95|14205.95|14326.23|14206.23|14326.87|14206.87|14325.86|14205.86|10
1625390150000|2021-07-04 09:15:50|14326.3|14206.3|14327.34|14207.34|14327.34|14207.34|14326.3|14206.3|9
1625390160000|2021-07-04 09:16:00|14327.02|14207.02|14327.2|14207.2|14327.2|14207.2|14326.36|14206.36|8
1625390170000|2021-07-04 09:16:10|14327.16|14207.16|14326.68|14206.68|14327.96|14207.96|14326.68|14206.68|10
1625390180000|2021-07-04 09:16:20|14326.75|14206.75|14326.77|14206.77|14326.81|14206.81|14326.17|14206.17|9
1625390190000|2021-07-04 09:16:30|14326.73|14206.73|14328|14208|14328|14208|14326.72|14206.72|9
1625390200000|2021-07-04 09:16:40|14328.12|14208.12|14329.01|14209.01|14329.01|14209.01|14328.05|14208.05|7
1625390210000|2021-07-04 09:16:50|14329.02|14209.02|14327.96|14207.96|14329.1|14209.1|14326.77|14206.77|9
1625390220000|2021-07-04 09:17:00|14327.91|14207.91|14329.6|14209.6|14329.6|14209.6|14327.01|14207.01|10
1625390230000|2021-07-04 09:17:10|14330.34|14210.34|14332.94|14212.94|14332.94|14212.94|14330.34|14210.34|10
1625390240000|2021-07-04 09:17:20|14332.32|14212.32|14330.71|14210.71|14332.32|14212.32|14330.71|14210.71|10
1625390250000|2021-07-04 09:17:30|14330.62|14210.62|14331.09|14211.09|14331.1|14211.1|14330.16|14210.16|9
1625390260000|2021-07-04 09:17:40|14331.11|14211.11|14329.45|14209.45|14331.11|14211.11|14328.61|14208.61|9
1625390270000|2021-07-04 09:17:50|14329.47|14209.47|14326.79|14206.79|14329.47|14209.47|14326.79|14206.79|10
1625390280000|2021-07-04 09:18:00|14326.66|14206.66|14322.86|14202.86|14326.66|14206.66|14322.77|14202.77|10
1625390290000|2021-07-04 09:18:10|14322.55|14202.55|14318.53|14198.53|14322.55|14202.55|14318.53|14198.53|10
1625390300000|2021-07-04 09:18:20|14318.25|14198.25|14315.09|14195.09|14318.27|14198.27|14315.09|14195.09|10
1625390310000|2021-07-04 09:18:30|14315.04|14195.04|14314.39|14194.39|14315.06|14195.06|14313.78|14193.78|10
1625390320000|2021-07-04 09:18:40|14314.56|14194.56|14312.35|14192.35|14314.56|14194.56|14312.31|14192.31|9
1625390330000|2021-07-04 09:18:50|14312.2|14192.2|14311.81|14191.81|14312.2|14192.2|14310.62|14190.62|10
1625390340000|2021-07-04 09:19:00|14311.78|14191.78|14311.41|14191.41|14311.84|14191.84|14311.41|14191.41|10
1625390350000|2021-07-04 09:19:10|14310|14190|14310.25|14190.25|14310.25|14190.25|14309.95|14189.95|10
1625390360000|2021-07-04 09:19:20|14310.21|14190.21|14309.1|14189.1|14310.45|14190.45|14309.1|14189.1|8
1625390370000|2021-07-04 09:19:30|14309.44|14189.44|14307|14187|14309.44|14189.44|14306.85|14186.85|8
1625390380000|2021-07-04 09:19:40|14307.1|14187.1|14304.28|14184.28|14307.1|14187.1|14304.28|14184.28|10
1625390390000|2021-07-04 09:19:50|14304.11|14184.11|14303.17|14183.17|14304.11|14184.11|14303.16|14183.16|10
1625390400000|2021-07-04 09:20:00|14303.35|14183.35|14300.97|14180.97|14303.35|14183.35|14300.97|14180.97|10
1625390410000|2021-07-04 09:20:10|14299.72|14179.72|14298.1|14178.1|14299.89|14179.89|14298.1|14178.1|10
1625390420000|2021-07-04 09:20:20|14297.97|14177.97|14300.31|14180.31|14300.31|14180.31|14297.97|14177.97|10
1625390430000|2021-07-04 09:20:30|14300.67|14180.67|14300.28|14180.28|14301.77|14181.77|14300.26|14180.26|9
1625390440000|2021-07-04 09:20:40|14300.49|14180.49|14302.04|14182.04|14302.04|14182.04|14300.49|14180.49|10
1625390450000|2021-07-04 09:20:50|14301.64|14181.64|14301.26|14181.26|14302.73|14182.73|14301.25|14181.25|9
1625390460000|2021-07-04 09:21:00|14301.71|14181.71|14300.02|14180.02|14301.71|14181.71|14300.01|14180.01|10
1625390470000|2021-07-04 09:21:10|14299.87|14179.87|14299.16|14179.16|14299.97|14179.97|14299.1|14179.1|10
1625390480000|2021-07-04 09:21:20|14300.14|14180.14|14299.87|14179.87|14300.55|14180.55|14298.59|14178.59|10
1625390490000|2021-07-04 09:21:30|14299.75|14179.75|14300.11|14180.11|14300.71|14180.71|14299.51|14179.51|10
1625390500000|2021-07-04 09:21:40|14300.18|14180.18|14302.41|14182.41|14302.41|14182.41|14300.06|14180.06|9
1625390510000|2021-07-04 09:21:50|14302.45|14182.45|14304.16|14184.16|14304.16|14184.16|14302.45|14182.45|10
1625390520000|2021-07-04 09:22:00|14304.38|14184.38|14305.15|14185.15|14305.29|14185.29|14304.38|14184.38|10
1625390530000|2021-07-04 09:22:10|14305.13|14185.13|14304.47|14184.47|14305.13|14185.13|14303.65|14183.65|9
1625390540000|2021-07-04 09:22:20|14304.36|14184.36|14301.53|14181.53|14304.49|14184.49|14301.53|14181.53|9
1625390550000|2021-07-04 09:22:30|14301.34|14181.34|14300.77|14180.77|14301.34|14181.34|14300.7|14180.7|9
1625390560000|2021-07-04 09:22:40|14300.64|14180.64|14300.59|14180.59|14300.74|14180.74|14300.51|14180.51|9
1625390570000|2021-07-04 09:22:50|14301.57|14181.57|14299.11|14179.11|14301.57|14181.57|14299.11|14179.11|9
1625390580000|2021-07-04 09:23:00|14299.12|14179.12|14298.82|14178.82|14299.18|14179.18|14298.82|14178.82|9
1625390590000|2021-07-04 09:23:10|14298.83|14178.83|14298.58|14178.58|14298.97|14178.97|14298.58|14178.58|8
1625390600000|2021-07-04 09:23:20|14298.55|14178.55|14298.82|14178.82|14298.98|14178.98|14298.4|14178.4|10
1625390610000|2021-07-04 09:23:30|14298.91|14178.91|14299.58|14179.58|14299.65|14179.65|14298.91|14178.91|8
1625390620000|2021-07-04 09:23:40|14299.74|14179.74|14299.62|14179.62|14300.05|14180.05|14298.11|14178.11|10
1625390630000|2021-07-04 09:23:50|14299.61|14179.61|14298.19|14178.19|14299.88|14179.88|14298.19|14178.19|10
1625390640000|2021-07-04 09:24:00|14297.75|14177.75|14296.61|14176.61|14297.75|14177.75|14296.61|14176.61|10
1625390650000|2021-07-04 09:24:10|14297.59|14177.59|14297.39|14177.39|14298.04|14178.04|14297.39|14177.39|10
1625390660000|2021-07-04 09:24:20|14297.13|14177.13|14296.08|14176.08|14297.62|14177.62|14296.08|14176.08|10
1625390670000|2021-07-04 09:24:30|14296.12|14176.12|14296.66|14176.66|14296.91|14176.91|14295.94|14175.94|10
1625390680000|2021-07-04 09:24:40|14296.64|14176.64|14296.08|14176.08|14297.09|14177.09|14295.88|14175.88|10
1625390690000|2021-07-04 09:24:50|14296.21|14176.21|14300.29|14180.29|14300.55|14180.55|14296.21|14176.21|10
1625390700000|2021-07-04 09:25:00|14300.39|14180.39|14304.53|14184.53|14305.24|14185.24|14300.39|14180.39|10
1625390710000|2021-07-04 09:25:10|14304.6|14184.6|14306.17|14186.17|14306.83|14186.83|14304.6|14184.6|10
1625390720000|2021-07-04 09:25:20|14306.36|14186.36|14306.87|14186.87|14306.88|14186.88|14306.26|14186.26|9
1625390730000|2021-07-04 09:25:30|14307.15|14187.15|14308.53|14188.53|14308.53|14188.53|14307.15|14187.15|9
1625390740000|2021-07-04 09:25:40|14307.65|14187.65|14307.36|14187.36|14307.87|14187.87|14307.16|14187.16|9
1625390750000|2021-07-04 09:25:50|14307.19|14187.19|14307.97|14187.97|14308.01|14188.01|14307.19|14187.19|10
1625390760000|2021-07-04 09:26:00|14307.86|14187.86|14308.41|14188.41|14309.99|14189.99|14307.86|14187.86|8
1625390770000|2021-07-04 09:26:10|14308.47|14188.47|14309.37|14189.37|14310.35|14190.35|14308.44|14188.44|9
1625390780000|2021-07-04 09:26:20|14309.3|14189.3|14309.43|14189.43|14309.44|14189.44|14309.3|14189.3|7
1625390790000|2021-07-04 09:26:30|14309.47|14189.47|14308.62|14188.62|14309.47|14189.47|14307.38|14187.38|10
1625390800000|2021-07-04 09:26:40|14308.51|14188.51|14309.39|14189.39|14309.39|14189.39|14308.16|14188.16|9
1625390810000|2021-07-04 09:26:50|14309.21|14189.21|14309.68|14189.68|14309.72|14189.72|14309.21|14189.21|7
1625390820000|2021-07-04 09:27:00|14310.71|14190.71|14310.89|14190.89|14311.21|14191.21|14310.71|14190.71|10
1625390830000|2021-07-04 09:27:10|14310.02|14190.02|14310.99|14190.99|14311.04|14191.04|14310.02|14190.02|8
1625390840000|2021-07-04 09:27:20|14309.87|14189.87|14311.06|14191.06|14311.06|14191.06|14309.64|14189.64|9
1625390850000|2021-07-04 09:27:30|14311.01|14191.01|14310.52|14190.52|14311.08|14191.08|14310.52|14190.52|9
1625390860000|2021-07-04 09:27:40|14310.71|14190.71|14310.82|14190.82|14310.88|14190.88|14310.62|14190.62|9
1625390870000|2021-07-04 09:27:50|14310.86|14190.86|14311.15|14191.15|14311.37|14191.37|14310.86|14190.86|9
1625390880000|2021-07-04 09:28:00|14311.52|14191.52|14310.78|14190.78|14311.52|14191.52|14310.63|14190.63|9
1625390890000|2021-07-04 09:28:10|14310.74|14190.74|14310.56|14190.56|14310.8|14190.8|14310.38|14190.38|10
1625390900000|2021-07-04 09:28:20|14311.52|14191.52|14310.58|14190.58|14311.77|14191.77|14310.58|14190.58|10
1625390910000|2021-07-04 09:28:30|14310.63|14190.63|14309.81|14189.81|14310.63|14190.63|14309.74|14189.74|8
1625390920000|2021-07-04 09:28:40|14309.82|14189.82|14309.9|14189.9|14309.9|14189.9|14308.91|14188.91|10
1625390930000|2021-07-04 09:28:50|14310|14190|14309.89|14189.89|14311.05|14191.05|14309.1|14189.1|10
1625390940000|2021-07-04 09:29:00|14310.03|14190.03|14310.68|14190.68|14310.74|14190.74|14310.03|14190.03|10
1625390950000|2021-07-04 09:29:10|14312.18|14192.18|14312|14192|14312.34|14192.34|14311.25|14191.25|10
1625390960000|2021-07-04 09:29:20|14311.9|14191.9|14311.45|14191.45|14312.01|14192.01|14311.45|14191.45|10
1625390970000|2021-07-04 09:29:30|14311.74|14191.74|14313.34|14193.34|14313.34|14193.34|14311.67|14191.67|10
1625390980000|2021-07-04 09:29:40|14313.88|14193.88|14314.44|14194.44|14315.1|14195.1|14313.88|14193.88|10
1625390990000|2021-07-04 09:29:50|14314.42|14194.42|14314.15|14194.15|14314.47|14194.47|14314.01|14194.01|8
1625391000000|2021-07-04 09:30:00|14314.34|14194.34|14315.42|14195.42|14315.42|14195.42|14314.34|14194.34|9
1625391010000|2021-07-04 09:30:10|14315.5|14195.5|14315.91|14195.91|14317.32|14197.32|14315.5|14195.5|10
1625391020000|2021-07-04 09:30:20|14315.94|14195.94|14317.82|14197.82|14317.82|14197.82|14315.94|14195.94|10
1625391030000|2021-07-04 09:30:30|14317.84|14197.84|14318.39|14198.39|14318.45|14198.45|14317.84|14197.84|9
1625391040000|2021-07-04 09:30:40|14318.35|14198.35|14317.87|14197.87|14318.35|14198.35|14317.87|14197.87|10
1625391050000|2021-07-04 09:30:50|14317.85|14197.85|14317.53|14197.53|14317.85|14197.85|14316.64|14196.64|9
1625391060000|2021-07-04 09:31:00|14317.16|14197.16|14316.72|14196.72|14317.85|14197.85|14316.72|14196.72|10
1625391070000|2021-07-04 09:31:10|14316.56|14196.56|14314.84|14194.84|14316.8|14196.8|14313.89|14193.89|10
1625391080000|2021-07-04 09:31:20|14314.62|14194.62|14312.13|14192.13|14314.62|14194.62|14312.13|14192.13|10
1625391090000|2021-07-04 09:31:30|14311.96|14191.96|14311.13|14191.13|14311.96|14191.96|14311.02|14191.02|10
1625391100000|2021-07-04 09:31:40|14311.15|14191.15|14310.45|14190.45|14311.15|14191.15|14310.2|14190.2|10
1625391110000|2021-07-04 09:31:50|14310.14|14190.14|14306.33|14186.33|14310.14|14190.14|14306.3|14186.3|10
1625391120000|2021-07-04 09:32:00|14306.1|14186.1|14304.44|14184.44|14306.14|14186.14|14304.44|14184.44|10
1625391130000|2021-07-04 09:32:10|14304.34|14184.34|14298.86|14178.86|14304.34|14184.34|14298.86|14178.86|10
1625391140000|2021-07-04 09:32:20|14298.31|14178.31|14298.53|14178.53|14298.73|14178.73|14297.78|14177.78|10
1625391150000|2021-07-04 09:32:30|14298.3|14178.3|14296.57|14176.57|14298.38|14178.38|14296.57|14176.57|10
1625391160000|2021-07-04 09:32:40|14296.58|14176.58|14295.99|14175.99|14296.7|14176.7|14295.92|14175.92|10
1625391170000|2021-07-04 09:32:50|14295.37|14175.37|14293.12|14173.12|14295.7|14175.7|14293.12|14173.12|10
1625391180000|2021-07-04 09:33:00|14294.64|14174.64|14294.87|14174.87|14294.87|14174.87|14292.97|14172.97|10
1625391190000|2021-07-04 09:33:10|14294.71|14174.71|14291.97|14171.97|14294.71|14174.71|14291.71|14171.71|10
1625391200000|2021-07-04 09:33:20|14291.61|14171.61|14290.63|14170.63|14291.61|14171.61|14290.63|14170.63|8
1625391210000|2021-07-04 09:33:30|14290.62|14170.62|14289.43|14169.43|14290.62|14170.62|14289.28|14169.28|10
1625391220000|2021-07-04 09:33:40|14289.35|14169.35|14290.58|14170.58|14290.58|14170.58|14289.35|14169.35|10
1625391230000|2021-07-04 09:33:50|14290.7|14170.7|14290.69|14170.69|14290.92|14170.92|14290.25|14170.25|10
1625391240000|2021-07-04 09:34:00|14290.65|14170.65|14290.86|14170.86|14291.57|14171.57|14290.36|14170.36|10
1625391250000|2021-07-04 09:34:10|14291.23|14171.23|14292.3|14172.3|14292.3|14172.3|14291.23|14171.23|9
1625391260000|2021-07-04 09:34:20|14292.46|14172.46|14293.01|14173.01|14293.11|14173.11|14292.36|14172.36|8
1625391270000|2021-07-04 09:34:30|14293.12|14173.12|14291.81|14171.81|14293.76|14173.76|14291.64|14171.64|10
1625391280000|2021-07-04 09:34:40|14291.85|14171.85|14291.85|14171.85|14291.88|14171.88|14291.72|14171.72|9
1625391290000|2021-07-04 09:34:50|14291.95|14171.95|14292.48|14172.48|14292.48|14172.48|14291.95|14171.95|8
1625391300000|2021-07-04 09:35:00|14292.43|14172.43|14293.58|14173.58|14293.58|14173.58|14292.17|14172.17|9
1625391310000|2021-07-04 09:35:10|14293.56|14173.56|14292.82|14172.82|14293.56|14173.56|14292.5|14172.5|9
1625391320000|2021-07-04 09:35:20|14292.9|14172.9|14293.81|14173.81|14293.85|14173.85|14292.9|14172.9|10
1625391330000|2021-07-04 09:35:30|14293.73|14173.73|14293.73|14173.73|14293.8|14173.8|14293.36|14173.36|7
1625391340000|2021-07-04 09:35:40|14293.71|14173.71|14295.47|14175.47|14295.47|14175.47|14293.71|14173.71|10
1625391350000|2021-07-04 09:35:50|14295.66|14175.66|14295.86|14175.86|14295.86|14175.86|14295.43|14175.43|9
1625391360000|2021-07-04 09:36:00|14295.81|14175.81|14297.55|14177.55|14297.55|14177.55|14295.81|14175.81|9
1625391370000|2021-07-04 09:36:10|14297.62|14177.62|14298.06|14178.06|14298.79|14178.79|14297.62|14177.62|8
1625391380000|2021-07-04 09:36:20|14297.97|14177.97|14297.82|14177.82|14297.98|14177.98|14297.81|14177.81|7
1625391390000|2021-07-04 09:36:30|14297.7|14177.7|14297.33|14177.33|14297.82|14177.82|14297.32|14177.32|10
1625391400000|2021-07-04 09:36:40|14297.7|14177.7|14297.16|14177.16|14297.7|14177.7|14297.09|14177.09|9
1625391410000|2021-07-04 09:36:50|14296.64|14176.64|14296.4|14176.4|14296.64|14176.64|14296.39|14176.39|8
1625391420000|2021-07-04 09:37:00|14296.62|14176.62|14297.56|14177.56|14297.56|14177.56|14296.62|14176.62|6
1625391430000|2021-07-04 09:37:10|14297.77|14177.77|14298.17|14178.17|14298.18|14178.18|14297.59|14177.59|9
1625391440000|2021-07-04 09:37:20|14298.24|14178.24|14299.28|14179.28|14299.28|14179.28|14298.05|14178.05|9
1625391450000|2021-07-04 09:37:30|14299.29|14179.29|14297.78|14177.78|14299.68|14179.68|14297.78|14177.78|7
1625391460000|2021-07-04 09:37:40|14297.73|14177.73|14297.84|14177.84|14298.16|14178.16|14297.7|14177.7|9
1625391470000|2021-07-04 09:37:50|14297.82|14177.82|14299.39|14179.39|14299.39|14179.39|14297.82|14177.82|5
1625391480000|2021-07-04 09:38:00|14299.35|14179.35|14299.21|14179.21|14299.35|14179.35|14299.1|14179.1|8
1625391490000|2021-07-04 09:38:10|14299.2|14179.2|14298.53|14178.53|14299.78|14179.78|14298.53|14178.53|10
1625391500000|2021-07-04 09:38:20|14299.14|14179.14|14297.96|14177.96|14299.14|14179.14|14297.96|14177.96|8
1625391510000|2021-07-04 09:38:30|14297.88|14177.88|14297.66|14177.66|14298.5|14178.5|14297.59|14177.59|8
1625391520000|2021-07-04 09:38:40|14297.87|14177.87|14296|14176|14297.87|14177.87|14296|14176|10
1625391530000|2021-07-04 09:38:50|14295.95|14175.95|14293.81|14173.81|14295.95|14175.95|14293.45|14173.45|10
1625391540000|2021-07-04 09:39:00|14293.63|14173.63|14292.82|14172.82|14293.63|14173.63|14292.77|14172.77|10
1625391550000|2021-07-04 09:39:10|14292.69|14172.69|14295.13|14175.13|14295.13|14175.13|14292.69|14172.69|10
1625391560000|2021-07-04 09:39:20|14294.54|14174.54|14296.18|14176.18|14296.18|14176.18|14294.54|14174.54|10
1625391570000|2021-07-04 09:39:30|14296.07|14176.07|14297.67|14177.67|14297.88|14177.88|14296.07|14176.07|10
1625391580000|2021-07-04 09:39:40|14297.79|14177.79|14298.45|14178.45|14298.71|14178.71|14297.79|14177.79|10
1625391590000|2021-07-04 09:39:50|14298.54|14178.54|14298.79|14178.79|14298.79|14178.79|14298.54|14178.54|10
1625391600000|2021-07-04 09:40:00|14298.77|14178.77|14298.94|14178.94|14298.94|14178.94|14298.74|14178.74|9
1625391610000|2021-07-04 09:40:10|14298.61|14178.61|14299.8|14179.8|14299.8|14179.8|14298.61|14178.61|10
1625391620000|2021-07-04 09:40:20|14299.78|14179.78|14300.21|14180.21|14300.48|14180.48|14299.2|14179.2|10
1625391630000|2021-07-04 09:40:30|14300.37|14180.37|14301.97|14181.97|14302.66|14182.66|14300.37|14180.37|10
1625391640000|2021-07-04 09:40:40|14301.84|14181.84|14302.96|14182.96|14302.96|14182.96|14301.64|14181.64|10
1625391650000|2021-07-04 09:40:50|14303.31|14183.31|14303.27|14183.27|14303.33|14183.33|14302.79|14182.79|10
1625391660000|2021-07-04 09:41:00|14303.3|14183.3|14304.01|14184.01|14304.12|14184.12|14303.3|14183.3|10
1625391670000|2021-07-04 09:41:10|14304.23|14184.23|14307.8|14187.8|14307.8|14187.8|14304.23|14184.23|10
1625391680000|2021-07-04 09:41:20|14308.27|14188.27|14310.62|14190.62|14310.62|14190.62|14308.15|14188.15|10
1625391690000|2021-07-04 09:41:30|14310.57|14190.57|14311.44|14191.44|14311.67|14191.67|14310.57|14190.57|10
1625391700000|2021-07-04 09:41:40|14311.71|14191.71|14311.92|14191.92|14312.17|14192.17|14311.58|14191.58|10
1625391710000|2021-07-04 09:41:50|14311.94|14191.94|14311.84|14191.84|14312.12|14192.12|14311.84|14191.84|8
1625391720000|2021-07-04 09:42:00|14312.47|14192.47|14313.63|14193.63|14313.63|14193.63|14312.47|14192.47|7
1625391730000|2021-07-04 09:42:10|14313.64|14193.64|14314.25|14194.25|14315.01|14195.01|14313.64|14193.64|8
1625391740000|2021-07-04 09:42:20|14314.53|14194.53|14316.26|14196.26|14316.94|14196.94|14314.53|14194.53|9
1625391750000|2021-07-04 09:42:30|14316.13|14196.13|14316.24|14196.24|14316.44|14196.44|14316.13|14196.13|8
1625391760000|2021-07-04 09:42:40|14316.32|14196.32|14318.13|14198.13|14318.13|14198.13|14316.18|14196.18|9
1625391770000|2021-07-04 09:42:50|14318.09|14198.09|14317.3|14197.3|14318.09|14198.09|14317.08|14197.08|7
1625391780000|2021-07-04 09:43:00|14317.46|14197.46|14319.06|14199.06|14319.06|14199.06|14317.44|14197.44|9
1625391790000|2021-07-04 09:43:10|14318.95|14198.95|14319.51|14199.51|14319.55|14199.55|14318.95|14198.95|9
1625391800000|2021-07-04 09:43:20|14318.67|14198.67|14319.4|14199.4|14319.4|14199.4|14318.14|14198.14|10
1625391810000|2021-07-04 09:43:30|14319.46|14199.46|14319.35|14199.35|14319.79|14199.79|14319.35|14199.35|9
1625391820000|2021-07-04 09:43:40|14319.28|14199.28|14319.09|14199.09|14319.45|14199.45|14319.09|14199.09|9
1625391830000|2021-07-04 09:43:50|14318.71|14198.71|14316.57|14196.57|14318.71|14198.71|14316.57|14196.57|10
1625391840000|2021-07-04 09:44:00|14316.46|14196.46|14316.73|14196.73|14317.5|14197.5|14316.46|14196.46|10
1625391850000|2021-07-04 09:44:10|14316.94|14196.94|14318|14198|14318|14198|14316.94|14196.94|9
1625391860000|2021-07-04 09:44:20|14318.13|14198.13|14317.76|14197.76|14318.21|14198.21|14316.95|14196.95|10
1625391870000|2021-07-04 09:44:30|14317.89|14197.89|14317.66|14197.66|14317.9|14197.9|14316.98|14196.98|9
1625391880000|2021-07-04 09:44:40|14317.75|14197.75|14317.76|14197.76|14317.77|14197.77|14317.56|14197.56|8
1625391890000|2021-07-04 09:44:50|14318.37|14198.37|14321.23|14201.23|14321.23|14201.23|14317.87|14197.87|9
1625391900000|2021-07-04 09:45:00|14322.72|14202.72|14324.7|14204.7|14324.7|14204.7|14322.72|14202.72|9
1625391910000|2021-07-04 09:45:10|14325.34|14205.34|14331.71|14211.71|14331.71|14211.71|14325.34|14205.34|9
1625391920000|2021-07-04 09:45:20|14332.8|14212.8|14335.55|14215.55|14335.55|14215.55|14332.53|14212.53|10
1625391930000|2021-07-04 09:45:30|14335.79|14215.79|14337.26|14217.26|14337.26|14217.26|14335.64|14215.64|9
1625391940000|2021-07-04 09:45:40|14337.25|14217.25|14337.79|14217.79|14337.79|14217.79|14336.89|14216.89|5
1625391950000|2021-07-04 09:45:50|14337.66|14217.66|14336.41|14216.41|14337.66|14217.66|14336.41|14216.41|10
1625391960000|2021-07-04 09:46:00|14336.55|14216.55|14336.15|14216.15|14336.7|14216.7|14335.37|14215.37|9
1625391970000|2021-07-04 09:46:10|14336.53|14216.53|14336.03|14216.03|14336.59|14216.59|14335.08|14215.08|10
1625391980000|2021-07-04 09:46:20|14335.58|14215.58|14334.63|14214.63|14336.03|14216.03|14334.53|14214.53|8
1625391990000|2021-07-04 09:46:30|14334.65|14214.65|14334.49|14214.49|14334.65|14214.65|14334.09|14214.09|7
1625392000000|2021-07-04 09:46:40|14334.25|14214.25|14330.11|14210.11|14334.25|14214.25|14330.11|14210.11|9
1625392010000|2021-07-04 09:46:50|14330.16|14210.16|14329.08|14209.08|14330.4|14210.4|14329.08|14209.08|9
1625392020000|2021-07-04 09:47:00|14329.85|14209.85|14328.54|14208.54|14330.27|14210.27|14328.54|14208.54|10
1625392030000|2021-07-04 09:47:10|14328.47|14208.47|14329.02|14209.02|14329.02|14209.02|14328.23|14208.23|10
1625392040000|2021-07-04 09:47:20|14329.01|14209.01|14326.55|14206.55|14329.01|14209.01|14326.16|14206.16|10
1625392050000|2021-07-04 09:47:30|14326.38|14206.38|14325.64|14205.64|14326.43|14206.43|14325.64|14205.64|9
1625392060000|2021-07-04 09:47:40|14325.46|14205.46|14324.81|14204.81|14325.57|14205.57|14324.81|14204.81|10
1625392070000|2021-07-04 09:47:50|14324.66|14204.66|14324.86|14204.86|14325.98|14205.98|14324.66|14204.66|9
1625392080000|2021-07-04 09:48:00|14324.98|14204.98|14324.59|14204.59|14325.13|14205.13|14324.48|14204.48|10
1625392090000|2021-07-04 09:48:10|14324.84|14204.84|14324.34|14204.34|14324.84|14204.84|14324.19|14204.19|9
1625392100000|2021-07-04 09:48:20|14324.16|14204.16|14321.69|14201.69|14324.16|14204.16|14321.69|14201.69|10
1625392110000|2021-07-04 09:48:30|14320.93|14200.93|14320.56|14200.56|14320.97|14200.97|14319.71|14199.71|10
1625392120000|2021-07-04 09:48:40|14320.28|14200.28|14319.76|14199.76|14320.89|14200.89|14319.76|14199.76|10
1625392130000|2021-07-04 09:48:50|14319.56|14199.56|14318.44|14198.44|14319.59|14199.59|14318.1|14198.1|10
1625392140000|2021-07-04 09:49:00|14318.34|14198.34|14318.61|14198.61|14318.61|14198.61|14318.13|14198.13|10
1625392150000|2021-07-04 09:49:10|14318.37|14198.37|14316.91|14196.91|14318.37|14198.37|14316.68|14196.68|10
1625392160000|2021-07-04 09:49:20|14316.86|14196.86|14315.18|14195.18|14316.86|14196.86|14315.16|14195.16|10
1625392170000|2021-07-04 09:49:30|14315.23|14195.23|14315.74|14195.74|14315.74|14195.74|14315|14195|10
1625392180000|2021-07-04 09:49:40|14314.82|14194.82|14316.67|14196.67|14317.3|14197.3|14314.82|14194.82|10
1625392190000|2021-07-04 09:49:50|14316.6|14196.6|14316.05|14196.05|14316.62|14196.62|14315.76|14195.76|10
1625392200000|2021-07-04 09:50:00|14316.15|14196.15|14316.69|14196.69|14317.24|14197.24|14316.15|14196.15|9
1625392210000|2021-07-04 09:50:10|14316.63|14196.63|14316.32|14196.32|14316.97|14196.97|14316.32|14196.32|10
1625392220000|2021-07-04 09:50:20|14315.38|14195.38|14315.05|14195.05|14315.48|14195.48|14314.87|14194.87|9
1625392230000|2021-07-04 09:50:30|14315.07|14195.07|14315.55|14195.55|14315.55|14195.55|14314.64|14194.64|9
1625392240000|2021-07-04 09:50:40|14315.67|14195.67|14315.53|14195.53|14315.74|14195.74|14314.92|14194.92|9
1625392250000|2021-07-04 09:50:50|14315.77|14195.77|14315.36|14195.36|14315.93|14195.93|14314.61|14194.61|9
1625392260000|2021-07-04 09:51:00|14315.78|14195.78|14316.91|14196.91|14316.91|14196.91|14315.6|14195.6|10
1625392270000|2021-07-04 09:51:10|14317.68|14197.68|14326.16|14206.16|14326.16|14206.16|14317.52|14197.52|10
1625392280000|2021-07-04 09:51:20|14326.48|14206.48|14327.45|14207.45|14327.45|14207.45|14326.48|14206.48|10
1625392290000|2021-07-04 09:51:30|14327.61|14207.61|14329.07|14209.07|14329.07|14209.07|14327.55|14207.55|10
1625392300000|2021-07-04 09:51:40|14329.96|14209.96|14330.71|14210.71|14330.71|14210.71|14329.84|14209.84|10
1625392310000|2021-07-04 09:51:50|14331.19|14211.19|14332.49|14212.49|14332.49|14212.49|14331.19|14211.19|10
1625392320000|2021-07-04 09:52:00|14332.7|14212.7|14333.57|14213.57|14333.57|14213.57|14332.39|14212.39|10
1625392330000|2021-07-04 09:52:10|14333.78|14213.78|14336.38|14216.38|14336.53|14216.53|14333.78|14213.78|10
1625392340000|2021-07-04 09:52:20|14336.43|14216.43|14335.53|14215.53|14336.44|14216.44|14335.38|14215.38|10
1625392350000|2021-07-04 09:52:30|14335.51|14215.51|14335.14|14215.14|14335.51|14215.51|14335.14|14215.14|7
1625392360000|2021-07-04 09:52:40|14335.15|14215.15|14335.22|14215.22|14336.23|14216.23|14335.15|14215.15|10
1625392370000|2021-07-04 09:52:50|14335.2|14215.2|14334.29|14214.29|14335.25|14215.25|14334.22|14214.22|10
1625392380000|2021-07-04 09:53:00|14334.11|14214.11|14334.95|14214.95|14334.95|14214.95|14333.81|14213.81|9
1625392390000|2021-07-04 09:53:10|14334.83|14214.83|14334.42|14214.42|14334.83|14214.83|14334.01|14214.01|10
1625392400000|2021-07-04 09:53:20|14334.53|14214.53|14334.96|14214.96|14334.96|14214.96|14333.92|14213.92|10
1625392410000|2021-07-04 09:53:30|14335.01|14215.01|14333.81|14213.81|14335.01|14215.01|14333.79|14213.79|8
1625392420000|2021-07-04 09:53:40|14334.13|14214.13|14333.32|14213.32|14334.13|14214.13|14333.24|14213.24|9
1625392430000|2021-07-04 09:53:50|14333.28|14213.28|14333.08|14213.08|14333.7|14213.7|14333.08|14213.08|10
1625392440000|2021-07-04 09:54:00|14333.56|14213.56|14333.49|14213.49|14333.88|14213.88|14333.24|14213.24|10
1625392450000|2021-07-04 09:54:10|14333.76|14213.76|14335.52|14215.52|14335.7|14215.7|14333.76|14213.76|8
1625392460000|2021-07-04 09:54:20|14335.83|14215.83|14335.59|14215.59|14335.83|14215.83|14335.45|14215.45|10
1625392470000|2021-07-04 09:54:30|14335.41|14215.41|14335.79|14215.79|14335.9|14215.9|14335.41|14215.41|7
1625392480000|2021-07-04 09:54:40|14335.89|14215.89|14335.99|14215.99|14336.48|14216.48|14335.89|14215.89|10
1625392490000|2021-07-04 09:54:50|14335.97|14215.97|14336.03|14216.03|14336.13|14216.13|14335.77|14215.77|9
1625392500000|2021-07-04 09:55:00|14335.14|14215.14|14334.63|14214.63|14335.44|14215.44|14334.63|14214.63|10
1625392510000|2021-07-04 09:55:10|14334.82|14214.82|14335.97|14215.97|14335.97|14215.97|14334.82|14214.82|9
1625392520000|2021-07-04 09:55:20|14335.67|14215.67|14337.33|14217.33|14337.33|14217.33|14335.67|14215.67|10
1625392530000|2021-07-04 09:55:30|14337.18|14217.18|14340.81|14220.81|14340.81|14220.81|14337.18|14217.18|9
1625392540000|2021-07-04 09:55:40|14341.14|14221.14|14343.66|14223.66|14343.66|14223.66|14341|14221|9
1625392550000|2021-07-04 09:55:50|14344.96|14224.96|14346.33|14226.33|14346.33|14226.33|14344.89|14224.89|10
1625392560000|2021-07-04 09:56:00|14346.67|14226.67|14347.82|14227.82|14347.86|14227.86|14346.32|14226.32|9
1625392570000|2021-07-04 09:56:10|14347.67|14227.67|14348.1|14228.1|14348.38|14228.38|14347.32|14227.32|10
1625392580000|2021-07-04 09:56:20|14348.17|14228.17|14350.74|14230.74|14350.74|14230.74|14348.17|14228.17|10
1625392590000|2021-07-04 09:56:30|14351.04|14231.04|14350.69|14230.69|14351.05|14231.05|14350.69|14230.69|9
1625392600000|2021-07-04 09:56:40|14350.67|14230.67|14349.59|14229.59|14350.67|14230.67|14348.96|14228.96|10
1625392610000|2021-07-04 09:56:50|14349.91|14229.91|14349.92|14229.92|14350.48|14230.48|14349.73|14229.73|10
1625392620000|2021-07-04 09:57:00|14349.48|14229.48|14348.46|14228.46|14349.48|14229.48|14348.25|14228.25|9
1625392630000|2021-07-04 09:57:10|14348.65|14228.65|14348.84|14228.84|14348.88|14228.88|14348.29|14228.29|10
1625392640000|2021-07-04 09:57:20|14349.04|14229.04|14349.72|14229.72|14349.72|14229.72|14348.86|14228.86|10
1625392650000|2021-07-04 09:57:30|14349.52|14229.52|14349.33|14229.33|14349.69|14229.69|14349.27|14229.27|10
1625392660000|2021-07-04 09:57:40|14349.08|14229.08|14350.07|14230.07|14350.07|14230.07|14348.4|14228.4|10
1625392670000|2021-07-04 09:57:50|14350.76|14230.76|14355.35|14235.35|14355.35|14235.35|14350.76|14230.76|10
1625392680000|2021-07-04 09:58:00|14355.46|14235.46|14357.32|14237.32|14357.4|14237.4|14355.02|14235.02|10
1625392690000|2021-07-04 09:58:10|14357.22|14237.22|14358.92|14238.92|14358.92|14238.92|14357.22|14237.22|10
1625392700000|2021-07-04 09:58:20|14358.94|14238.94|14361.02|14241.02|14361.02|14241.02|14358.94|14238.94|9
1625392710000|2021-07-04 09:58:30|14361.07|14241.07|14361.61|14241.61|14361.61|14241.61|14360.44|14240.44|10
1625392720000|2021-07-04 09:58:40|14362.24|14242.24|14363.02|14243.02|14363.02|14243.02|14362.12|14242.12|10
1625392730000|2021-07-04 09:58:50|14363.22|14243.22|14362.91|14242.91|14363.52|14243.52|14362.81|14242.81|9
1625392740000|2021-07-04 09:59:00|14363.1|14243.1|14362.17|14242.17|14363.54|14243.54|14362.17|14242.17|10
1625392750000|2021-07-04 09:59:10|14362.05|14242.05|14362.47|14242.47|14362.65|14242.65|14362.05|14242.05|8
1625392760000|2021-07-04 09:59:20|14362.14|14242.14|14359.05|14239.05|14362.15|14242.15|14359.05|14239.05|9
1625392770000|2021-07-04 09:59:30|14358.7|14238.7|14357.1|14237.1|14358.7|14238.7|14356.7|14236.7|10
1625392780000|2021-07-04 09:59:40|14356.41|14236.41|14354.77|14234.77|14356.41|14236.41|14354.37|14234.37|10
1625392790000|2021-07-04 09:59:50|14354.99|14234.99|14353.43|14233.43|14354.99|14234.99|14352.95|14232.95|10
1625392800000|2021-07-04 10:00:00|14353.17|14233.17|14355.56|14235.56|14355.56|14235.56|14353.08|14233.08|9
1625392810000|2021-07-04 10:00:10|14355.81|14235.81|14355.75|14235.75|14356.15|14236.15|14355.75|14235.75|9
1625392820000|2021-07-04 10:00:20|14355.62|14235.62|14350.25|14230.25|14356.35|14236.35|14350.25|14230.25|8
1625392830000|2021-07-04 10:00:30|14350.23|14230.23|14350.59|14230.59|14352.22|14232.22|14350.23|14230.23|10
1625392840000|2021-07-04 10:00:40|14350.61|14230.61|14350.84|14230.84|14350.84|14230.84|14350.21|14230.21|9
1625392850000|2021-07-04 10:00:50|14350.96|14230.96|14353.15|14233.15|14353.15|14233.15|14350.4|14230.4|10
1625392860000|2021-07-04 10:01:00|14353.42|14233.42|14354.37|14234.37|14354.57|14234.57|14353.42|14233.42|9
1625392870000|2021-07-04 10:01:10|14354.36|14234.36|14357.74|14237.74|14357.74|14237.74|14354.3|14234.3|10
1625392880000|2021-07-04 10:01:20|14357.96|14237.96|14359.36|14239.36|14359.36|14239.36|14357.91|14237.91|10
1625392890000|2021-07-04 10:01:30|14359.1|14239.1|14360.47|14240.47|14360.49|14240.49|14359.04|14239.04|10
1625392900000|2021-07-04 10:01:40|14360.29|14240.29|14362.26|14242.26|14362.26|14242.26|14359.72|14239.72|10
1625392910000|2021-07-04 10:01:50|14361.87|14241.87|14365.24|14245.24|14365.24|14245.24|14361.87|14241.87|10
1625392920000|2021-07-04 10:02:00|14364.96|14244.96|14365.24|14245.24|14365.6|14245.6|14364.93|14244.93|10
1625392930000|2021-07-04 10:02:10|14365.35|14245.35|14364.36|14244.36|14365.75|14245.75|14364.36|14244.36|10
1625392940000|2021-07-04 10:02:20|14364.2|14244.2|14364.01|14244.01|14364.43|14244.43|14364.01|14244.01|8
1625392950000|2021-07-04 10:02:30|14363.96|14243.96|14364.41|14244.41|14364.41|14244.41|14363.65|14243.65|9
1625392960000|2021-07-04 10:02:40|14364.29|14244.29|14364.07|14244.07|14364.97|14244.97|14364.07|14244.07|8
1625392970000|2021-07-04 10:02:50|14364.09|14244.09|14360.49|14240.49|14364.58|14244.58|14360.33|14240.33|10
1625392980000|2021-07-04 10:03:00|14359.08|14239.08|14357.95|14237.95|14359.08|14239.08|14357.63|14237.63|10
1625392990000|2021-07-04 10:03:10|14357.97|14237.97|14358.99|14238.99|14359.05|14239.05|14357.48|14237.48|10
1625393000000|2021-07-04 10:03:20|14358.95|14238.95|14358.86|14238.86|14359.26|14239.26|14358.54|14238.54|9
1625393010000|2021-07-04 10:03:30|14358.72|14238.72|14359.39|14239.39|14359.63|14239.63|14358.72|14238.72|9
1625393020000|2021-07-04 10:03:40|14359.13|14239.13|14358.07|14238.07|14359.13|14239.13|14357.7|14237.7|10
1625393030000|2021-07-04 10:03:50|14358.02|14238.02|14357.8|14237.8|14358.13|14238.13|14356.83|14236.83|10
1625393040000|2021-07-04 10:04:00|14357.86|14237.86|14357.26|14237.26|14357.88|14237.88|14357.26|14237.26|10
1625393050000|2021-07-04 10:04:10|14356.73|14236.73|14357.26|14237.26|14357.63|14237.63|14356.69|14236.69|9
1625393060000|2021-07-04 10:04:20|14357.24|14237.24|14352.54|14232.54|14357.24|14237.24|14352.42|14232.42|10
1625393070000|2021-07-04 10:04:30|14352.35|14232.35|14350.99|14230.99|14352.35|14232.35|14350.89|14230.89|9
1625393080000|2021-07-04 10:04:40|14350.91|14230.91|14350.45|14230.45|14351.19|14231.19|14350.2|14230.2|10
1625393090000|2021-07-04 10:04:50|14350.4|14230.4|14349.92|14229.92|14350.43|14230.43|14349.92|14229.92|9
1625393100000|2021-07-04 10:05:00|14349.71|14229.71|14350.56|14230.56|14351.1|14231.1|14349.71|14229.71|10
1625393110000|2021-07-04 10:05:10|14350.02|14230.02|14350.33|14230.33|14350.33|14230.33|14349.86|14229.86|9
1625393120000|2021-07-04 10:05:20|14350.16|14230.16|14349.99|14229.99|14351.48|14231.48|14349.99|14229.99|9
1625393130000|2021-07-04 10:05:30|14350.18|14230.18|14348.51|14228.51|14350.58|14230.58|14348.46|14228.46|8
1625393140000|2021-07-04 10:05:40|14348.35|14228.35|14348.03|14228.03|14349.05|14229.05|14347.96|14227.96|8
1625393150000|2021-07-04 10:05:50|14347.92|14227.92|14347.31|14227.31|14347.92|14227.92|14347.31|14227.31|8
1625393160000|2021-07-04 10:06:00|14347.42|14227.42|14347.84|14227.84|14348.23|14228.23|14347.42|14227.42|9
1625393170000|2021-07-04 10:06:10|14348.07|14228.07|14345.21|14225.21|14348.5|14228.5|14345.21|14225.21|10
1625393180000|2021-07-04 10:06:20|14344.67|14224.67|14343.41|14223.41|14344.95|14224.95|14343.39|14223.39|9
1625393190000|2021-07-04 10:06:30|14341.88|14221.88|14341.73|14221.73|14342.67|14222.67|14341.57|14221.57|10
1625393200000|2021-07-04 10:06:40|14341.71|14221.71|14340.17|14220.17|14341.71|14221.71|14340.17|14220.17|10
1625393210000|2021-07-04 10:06:50|14339.97|14219.97|14338.08|14218.08|14340.89|14220.89|14338.08|14218.08|10
1625393220000|2021-07-04 10:07:00|14337.87|14217.87|14338.53|14218.53|14338.53|14218.53|14337.2|14217.2|9
1625393230000|2021-07-04 10:07:10|14338.84|14218.84|14337.29|14217.29|14339.11|14219.11|14337.21|14217.21|10
1625393240000|2021-07-04 10:07:20|14336.79|14216.79|14334.09|14214.09|14336.79|14216.79|14334.09|14214.09|9
1625393250000|2021-07-04 10:07:30|14334.03|14214.03|14333.1|14213.1|14334.18|14214.18|14333.1|14213.1|8
1625393260000|2021-07-04 10:07:40|14332.94|14212.94|14331.57|14211.57|14332.96|14212.96|14331.57|14211.57|8
1625393270000|2021-07-04 10:07:50|14331.29|14211.29|14328.74|14208.74|14331.29|14211.29|14328.74|14208.74|10
1625393280000|2021-07-04 10:08:00|14328.76|14208.76|14328.77|14208.77|14330.16|14210.16|14328.76|14208.76|8
1625393290000|2021-07-04 10:08:10|14328.76|14208.76|14327.01|14207.01|14328.76|14208.76|14326.46|14206.46|10
1625393300000|2021-07-04 10:08:20|14326.71|14206.71|14327.21|14207.21|14327.49|14207.49|14326.56|14206.56|10
1625393310000|2021-07-04 10:08:30|14327.24|14207.24|14327.16|14207.16|14327.24|14207.24|14326.68|14206.68|8
1625393320000|2021-07-04 10:08:40|14327.24|14207.24|14328.89|14208.89|14328.89|14208.89|14327.24|14207.24|10
1625393330000|2021-07-04 10:08:50|14328.73|14208.73|14328.7|14208.7|14329.34|14209.34|14328.7|14208.7|8
1625393340000|2021-07-04 10:09:00|14328.92|14208.92|14327.45|14207.45|14328.93|14208.93|14327.45|14207.45|10
1625393350000|2021-07-04 10:09:10|14327.24|14207.24|14325.82|14205.82|14327.24|14207.24|14325.72|14205.72|10
1625393360000|2021-07-04 10:09:20|14325.81|14205.81|14325.76|14205.76|14326.83|14206.83|14325.71|14205.71|8
1625393370000|2021-07-04 10:09:30|14325.94|14205.94|14324.65|14204.65|14326.24|14206.24|14324.28|14204.28|10
1625393380000|2021-07-04 10:09:40|14324.56|14204.56|14324.83|14204.83|14325.37|14205.37|14324.25|14204.25|9
1625393390000|2021-07-04 10:09:50|14324.79|14204.79|14323.59|14203.59|14324.79|14204.79|14323.59|14203.59|8
1625393400000|2021-07-04 10:10:00|14323.31|14203.31|14323.94|14203.94|14323.97|14203.97|14323.28|14203.28|10
1625393410000|2021-07-04 10:10:10|14323.65|14203.65|14323.6|14203.6|14323.66|14203.66|14323.45|14203.45|9
1625393420000|2021-07-04 10:10:20|14323.7|14203.7|14324.62|14204.62|14324.62|14204.62|14323.66|14203.66|9
1625393430000|2021-07-04 10:10:30|14324.89|14204.89|14326.36|14206.36|14326.36|14206.36|14324.63|14204.63|10
1625393440000|2021-07-04 10:10:40|14325.65|14205.65|14326.72|14206.72|14326.72|14206.72|14325.61|14205.61|7
1625393450000|2021-07-04 10:10:50|14326.91|14206.91|14325.96|14205.96|14326.91|14206.91|14325.85|14205.85|8
1625393460000|2021-07-04 10:11:00|14326.25|14206.25|14328.17|14208.17|14328.17|14208.17|14326.15|14206.15|9
1625393470000|2021-07-04 10:11:10|14328.06|14208.06|14330.78|14210.78|14330.78|14210.78|14328.06|14208.06|9
1625393480000|2021-07-04 10:11:20|14331.81|14211.81|14331.53|14211.53|14331.81|14211.81|14331.02|14211.02|10
1625393490000|2021-07-04 10:11:30|14331.58|14211.58|14331.7|14211.7|14331.75|14211.75|14331.37|14211.37|9
1625393500000|2021-07-04 10:11:40|14331.56|14211.56|14331.91|14211.91|14331.98|14211.98|14330.25|14210.25|10
1625393510000|2021-07-04 10:11:50|14332|14212|14331.77|14211.77|14332|14212|14331.65|14211.65|9
1625393520000|2021-07-04 10:12:00|14331.57|14211.57|14333.84|14213.84|14333.84|14213.84|14331.57|14211.57|9
1625393530000|2021-07-04 10:12:10|14334|14214|14335.54|14215.54|14335.54|14215.54|14333.75|14213.75|9
1625393540000|2021-07-04 10:12:20|14339.26|14219.26|14334.18|14214.18|14339.26|14219.26|14331.58|14211.58|10
1625393550000|2021-07-04 10:12:30|14334.26|14214.26|14336.24|14216.24|14336.24|14216.24|14334.03|14214.03|10
1625393560000|2021-07-04 10:12:40|14336.69|14216.69|14337.11|14217.11|14337.37|14217.37|14336.41|14216.41|9
1625393570000|2021-07-04 10:12:50|14336.81|14216.81|14337.91|14217.91|14338.09|14218.09|14336.55|14216.55|10
1625393580000|2021-07-04 10:13:00|14337.94|14217.94|14338.75|14218.75|14339.67|14219.67|14337.94|14217.94|10
1625393590000|2021-07-04 10:13:10|14339.06|14219.06|14338.77|14218.77|14339.06|14219.06|14338.24|14218.24|10
1625393600000|2021-07-04 10:13:20|14339.51|14219.51|14339.87|14219.87|14339.87|14219.87|14339.29|14219.29|8
1625393610000|2021-07-04 10:13:30|14339.88|14219.88|14339.22|14219.22|14339.88|14219.88|14339.22|14219.22|9
1625393620000|2021-07-04 10:13:40|14338.89|14218.89|14337.73|14217.73|14338.89|14218.89|14337.45|14217.45|10
1625393630000|2021-07-04 10:13:50|14337.64|14217.64|14336.54|14216.54|14337.64|14217.64|14336.5|14216.5|9
1625393640000|2021-07-04 10:14:00|14337.19|14217.19|14336.45|14216.45|14337.39|14217.39|14336.19|14216.19|9
1625393650000|2021-07-04 10:14:10|14336.46|14216.46|14337.89|14217.89|14337.89|14217.89|14336.45|14216.45|9
1625393660000|2021-07-04 10:14:20|14337.53|14217.53|14337.73|14217.73|14337.96|14217.96|14337.44|14217.44|8
1625393670000|2021-07-04 10:14:30|14337.38|14217.38|14336.61|14216.61|14337.49|14217.49|14336.61|14216.61|10
1625393680000|2021-07-04 10:14:40|14336.57|14216.57|14336.29|14216.29|14336.72|14216.72|14336.29|14216.29|9
1625393690000|2021-07-04 10:14:50|14337.21|14217.21|14338.47|14218.47|14338.47|14218.47|14337.21|14217.21|10
1625393700000|2021-07-04 10:15:00|14338.62|14218.62|14338.39|14218.39|14339.55|14219.55|14338.09|14218.09|10
1625393710000|2021-07-04 10:15:10|14338.36|14218.36|14338.95|14218.95|14339.85|14219.85|14338.24|14218.24|9
1625393720000|2021-07-04 10:15:20|14339.19|14219.19|14340.49|14220.49|14340.68|14220.68|14339.19|14219.19|10
1625393730000|2021-07-04 10:15:30|14340.48|14220.48|14341.25|14221.25|14341.25|14221.25|14340.48|14220.48|10
1625393740000|2021-07-04 10:15:40|14341.23|14221.23|14342.22|14222.22|14342.32|14222.32|14341.06|14221.06|9
1625393750000|2021-07-04 10:15:50|14342.17|14222.17|14342.61|14222.61|14342.61|14222.61|14341.44|14221.44|10
1625393760000|2021-07-04 10:16:00|14342.88|14222.88|14343.54|14223.54|14343.54|14223.54|14342.85|14222.85|10
1625393770000|2021-07-04 10:16:10|14342.49|14222.49|14345.35|14225.35|14345.35|14225.35|14342.49|14222.49|10
1625393780000|2021-07-04 10:16:20|14346.13|14226.13|14346.65|14226.65|14346.65|14226.65|14345.19|14225.19|9
1625393790000|2021-07-04 10:16:30|14346.55|14226.55|14347.19|14227.19|14347.19|14227.19|14346.01|14226.01|9
1625393800000|2021-07-04 10:16:40|14348.1|14228.1|14352.6|14232.6|14352.6|14232.6|14348.1|14228.1|10
1625393810000|2021-07-04 10:16:50|14353.01|14233.01|14356.3|14236.3|14356.62|14236.62|14353.01|14233.01|10
1625393820000|2021-07-04 10:17:00|14356.85|14236.85|14356.49|14236.49|14358.24|14238.24|14356.41|14236.41|10
1625393830000|2021-07-04 10:17:10|14356.35|14236.35|14357.56|14237.56|14357.56|14237.56|14356.01|14236.01|8
1625393840000|2021-07-04 10:17:20|14356.69|14236.69|14357.59|14237.59|14357.62|14237.62|14356.52|14236.52|9
1625393850000|2021-07-04 10:17:30|14357.61|14237.61|14357.88|14237.88|14357.88|14237.88|14356.66|14236.66|10
1625393860000|2021-07-04 10:17:40|14358.38|14238.38|14360.57|14240.57|14360.57|14240.57|14358.38|14238.38|10
1625393870000|2021-07-04 10:17:50|14360.7|14240.7|14360.16|14240.16|14361.1|14241.1|14360.15|14240.15|9
1625393880000|2021-07-04 10:18:00|14360.17|14240.17|14360.92|14240.92|14361.37|14241.37|14360.07|14240.07|10
1625393890000|2021-07-04 10:18:10|14361.03|14241.03|14362.19|14242.19|14362.94|14242.94|14361.03|14241.03|9
1625393900000|2021-07-04 10:18:20|14361.3|14241.3|14361.94|14241.94|14361.94|14241.94|14361.3|14241.3|10
1625393910000|2021-07-04 10:18:30|14361.85|14241.85|14363.33|14243.33|14363.33|14243.33|14361.85|14241.85|7
1625393920000|2021-07-04 10:18:40|14363.23|14243.23|14362.81|14242.81|14363.56|14243.56|14362.81|14242.81|9
1625393930000|2021-07-04 10:18:50|14362.47|14242.47|14360.74|14240.74|14362.47|14242.47|14360.74|14240.74|10
1625393940000|2021-07-04 10:19:00|14361.03|14241.03|14358.59|14238.59|14361.03|14241.03|14358.59|14238.59|9
1625393950000|2021-07-04 10:19:10|14358.56|14238.56|14358.77|14238.77|14358.77|14238.77|14357.84|14237.84|10
1625393960000|2021-07-04 10:19:20|14358.64|14238.64|14358.95|14238.95|14360.18|14240.18|14358.64|14238.64|10
1625393970000|2021-07-04 10:19:30|14359.28|14239.28|14356.54|14236.54|14359.28|14239.28|14356.54|14236.54|9
1625393980000|2021-07-04 10:19:40|14355.87|14235.87|14354.94|14234.94|14355.87|14235.87|14354.94|14234.94|10
1625393990000|2021-07-04 10:19:50|14355.19|14235.19|14353.76|14233.76|14355.19|14235.19|14352.78|14232.78|9
1625394000000|2021-07-04 10:20:00|14353.89|14233.89|14353.92|14233.92|14353.92|14233.92|14352.98|14232.98|10
1625394010000|2021-07-04 10:20:10|14354.54|14234.54|14355.48|14235.48|14355.64|14235.64|14354.54|14234.54|9
1625394020000|2021-07-04 10:20:20|14355.58|14235.58|14351.29|14231.29|14355.97|14235.97|14351.29|14231.29|10
1625394030000|2021-07-04 10:20:30|14356.83|14236.83|14357.75|14237.75|14360.28|14240.28|14356.83|14236.83|9
1625394040000|2021-07-04 10:20:40|14357.91|14237.91|14356.65|14236.65|14357.91|14237.91|14356.65|14236.65|10
1625394050000|2021-07-04 10:20:50|14356.61|14236.61|14356.92|14236.92|14357.14|14237.14|14356.44|14236.44|10
1625394060000|2021-07-04 10:21:00|14357.05|14237.05|14356.25|14236.25|14357.05|14237.05|14356.25|14236.25|9
1625394070000|2021-07-04 10:21:10|14356.64|14236.64|14357.5|14237.5|14357.5|14237.5|14356.15|14236.15|10
1625394080000|2021-07-04 10:21:20|14357.3|14237.3|14359.24|14239.24|14359.24|14239.24|14357.3|14237.3|9
1625394090000|2021-07-04 10:21:30|14359.32|14239.32|14359.6|14239.6|14359.6|14239.6|14359.32|14239.32|9
1625394100000|2021-07-04 10:21:40|14359.56|14239.56|14360.54|14240.54|14360.54|14240.54|14359.56|14239.56|8
1625394110000|2021-07-04 10:21:50|14360.7|14240.7|14362.82|14242.82|14362.84|14242.84|14360.7|14240.7|8
1625394120000|2021-07-04 10:22:00|14363.21|14243.21|14364.89|14244.89|14364.89|14244.89|14362.2|14242.2|10
1625394130000|2021-07-04 10:22:10|14364|14244|14363.58|14243.58|14364.55|14244.55|14363.54|14243.54|10
1625394140000|2021-07-04 10:22:20|14363.73|14243.73|14363.51|14243.51|14364.64|14244.64|14363.51|14243.51|7
1625394150000|2021-07-04 10:22:30|14363.45|14243.45|14363.24|14243.24|14364.22|14244.22|14362.39|14242.39|10
1625394160000|2021-07-04 10:22:40|14363.26|14243.26|14364.84|14244.84|14364.84|14244.84|14363.26|14243.26|8
1625394170000|2021-07-04 10:22:50|14364.87|14244.87|14365.59|14245.59|14365.59|14245.59|14364.87|14244.87|9
1625394180000|2021-07-04 10:23:00|14366.02|14246.02|14365.5|14245.5|14366.34|14246.34|14365.37|14245.37|7
1625394190000|2021-07-04 10:23:10|14366.07|14246.07|14366.55|14246.55|14366.55|14246.55|14365.95|14245.95|8
1625394200000|2021-07-04 10:23:20|14366.74|14246.74|14369.97|14249.97|14370.59|14250.59|14366.74|14246.74|9
1625394210000|2021-07-04 10:23:30|14370.09|14250.09|14371.53|14251.53|14371.66|14251.66|14370.09|14250.09|9
1625394220000|2021-07-04 10:23:40|14371.68|14251.68|14373.14|14253.14|14373.14|14253.14|14371.68|14251.68|8
1625394230000|2021-07-04 10:23:50|14373.15|14253.15|14372.93|14252.93|14373.2|14253.2|14372.6|14252.6|8
1625394240000|2021-07-04 10:24:00|14373.05|14253.05|14374|14254|14374|14254|14373.05|14253.05|7
1625394250000|2021-07-04 10:24:10|14373.76|14253.76|14373.55|14253.55|14373.78|14253.78|14373.2|14253.2|9
1625394260000|2021-07-04 10:24:20|14373.18|14253.18|14373.02|14253.02|14373.52|14253.52|14373.02|14253.02|7
1625394270000|2021-07-04 10:24:30|14373.09|14253.09|14373.65|14253.65|14374.04|14254.04|14373.09|14253.09|9
1625394280000|2021-07-04 10:24:40|14372.58|14252.58|14373.36|14253.36|14373.91|14253.91|14372.43|14252.43|9
1625394290000|2021-07-04 10:24:50|14372.12|14252.12|14372.53|14252.53|14372.53|14252.53|14371.32|14251.32|10
1625394300000|2021-07-04 10:25:00|14372.68|14252.68|14373.22|14253.22|14373.28|14253.28|14372.46|14252.46|9
1625394310000|2021-07-04 10:25:10|14372.67|14252.67|14377.91|14257.91|14377.91|14257.91|14372.67|14252.67|10
1625394320000|2021-07-04 10:25:20|14378.66|14258.66|14377.96|14257.96|14379.07|14259.07|14377.96|14257.96|10
1625394330000|2021-07-04 10:25:30|14378.37|14258.37|14378.78|14258.78|14379.22|14259.22|14378.23|14258.23|9
1625394340000|2021-07-04 10:25:40|14379.04|14259.04|14378.11|14258.11|14379.08|14259.08|14378.11|14258.11|9
1625394350000|2021-07-04 10:25:50|14378.1|14258.1|14375.01|14255.01|14378.26|14258.26|14375.01|14255.01|10
1625394360000|2021-07-04 10:26:00|14375.28|14255.28|14375.78|14255.78|14376.17|14256.17|14375.28|14255.28|9
1625394370000|2021-07-04 10:26:10|14375.41|14255.41|14375.37|14255.37|14375.73|14255.73|14374.92|14254.92|7
1625394380000|2021-07-04 10:26:20|14375.41|14255.41|14375.39|14255.39|14375.42|14255.42|14374.08|14254.08|10
1625394390000|2021-07-04 10:26:30|14375.49|14255.49|14375.26|14255.26|14376.16|14256.16|14375.26|14255.26|8
1625394400000|2021-07-04 10:26:40|14375.42|14255.42|14373.85|14253.85|14375.5|14255.5|14373.85|14253.85|8
1625394410000|2021-07-04 10:26:50|14373.49|14253.49|14371.99|14251.99|14373.49|14253.49|14371.99|14251.99|10
1625394420000|2021-07-04 10:27:00|14371.77|14251.77|14370.71|14250.71|14371.77|14251.77|14370.71|14250.71|10
1625394430000|2021-07-04 10:27:10|14370.69|14250.69|14370.06|14250.06|14370.85|14250.85|14369.76|14249.76|8
1625394440000|2021-07-04 10:27:20|14370.04|14250.04|14369.31|14249.31|14370.04|14250.04|14368.65|14248.65|10
1625394450000|2021-07-04 10:27:30|14369.53|14249.53|14369.46|14249.46|14369.57|14249.57|14369.25|14249.25|9
1625394460000|2021-07-04 10:27:40|14369.06|14249.06|14367.55|14247.55|14369.09|14249.09|14367.55|14247.55|9
1625394470000|2021-07-04 10:27:50|14367.32|14247.32|14366.07|14246.07|14367.36|14247.36|14366.07|14246.07|10
1625394480000|2021-07-04 10:28:00|14365.98|14245.98|14365.43|14245.43|14366.17|14246.17|14365.34|14245.34|8
1625394490000|2021-07-04 10:28:10|14365.1|14245.1|14364.44|14244.44|14365.2|14245.2|14364.4|14244.4|9
1625394500000|2021-07-04 10:28:20|14363.78|14243.78|14361.82|14241.82|14363.78|14243.78|14361.71|14241.71|7
1625394510000|2021-07-04 10:28:30|14361.5|14241.5|14361.62|14241.62|14362.52|14242.52|14361.5|14241.5|9
1625394520000|2021-07-04 10:28:40|14361.07|14241.07|14360.68|14240.68|14361.07|14241.07|14360.63|14240.63|9
1625394530000|2021-07-04 10:28:50|14360.38|14240.38|14360.17|14240.17|14360.38|14240.38|14359.81|14239.81|10
1625394540000|2021-07-04 10:29:00|14360.22|14240.22|14359.98|14239.98|14360.33|14240.33|14359.85|14239.85|10
1625394550000|2021-07-04 10:29:10|14360.32|14240.32|14360.44|14240.44|14360.44|14240.44|14359.09|14239.09|9
1625394560000|2021-07-04 10:29:20|14360.46|14240.46|14363.31|14243.31|14363.31|14243.31|14360.3|14240.3|10
1625394570000|2021-07-04 10:29:30|14363.22|14243.22|14363.76|14243.76|14363.87|14243.87|14363.22|14243.22|10
1625394580000|2021-07-04 10:29:40|14363.8|14243.8|14363.08|14243.08|14364.12|14244.12|14363.08|14243.08|9
1625394590000|2021-07-04 10:29:50|14363.12|14243.12|14365.38|14245.38|14365.38|14245.38|14363.12|14243.12|10
1625394600000|2021-07-04 10:30:00|14365.33|14245.33|14365.94|14245.94|14365.94|14245.94|14365.33|14245.33|10
1625394610000|2021-07-04 10:30:10|14366.21|14246.21|14366.99|14246.99|14367.23|14247.23|14366.21|14246.21|10
1625394620000|2021-07-04 10:30:20|14366.62|14246.62|14367.05|14247.05|14367.07|14247.07|14366.62|14246.62|9
1625394630000|2021-07-04 10:30:30|14367.19|14247.19|14367.2|14247.2|14367.5|14247.5|14367.19|14247.19|6
1625394640000|2021-07-04 10:30:40|14367.22|14247.22|14367.19|14247.19|14367.46|14247.46|14367.19|14247.19|9
1625394650000|2021-07-04 10:30:50|14367.18|14247.18|14369|14249|14369|14249|14367.05|14247.05|10
1625394660000|2021-07-04 10:31:00|14369.16|14249.16|14369.56|14249.56|14370.29|14250.29|14369.16|14249.16|10
1625394670000|2021-07-04 10:31:10|14369.3|14249.3|14368.13|14248.13|14369.3|14249.3|14368.04|14248.04|10
1625394680000|2021-07-04 10:31:20|14368.16|14248.16|14368.87|14248.87|14369.32|14249.32|14368.16|14248.16|10
1625394690000|2021-07-04 10:31:30|14369.36|14249.36|14368.95|14248.95|14369.36|14249.36|14367.96|14247.96|10
1625394700000|2021-07-04 10:31:40|14369.02|14249.02|14369.44|14249.44|14369.54|14249.54|14369.02|14249.02|10
1625394710000|2021-07-04 10:31:50|14369.54|14249.54|14369.66|14249.66|14369.74|14249.74|14369.53|14249.53|10
1625394720000|2021-07-04 10:32:00|14369.98|14249.98|14369.46|14249.46|14369.98|14249.98|14369.45|14249.45|10
1625394730000|2021-07-04 10:32:10|14369.42|14249.42|14370.77|14250.77|14370.77|14250.77|14369.33|14249.33|9
1625394740000|2021-07-04 10:32:20|14370.84|14250.84|14370.23|14250.23|14370.84|14250.84|14369.95|14249.95|7
1625394750000|2021-07-04 10:32:30|14371.09|14251.09|14371.92|14251.92|14371.93|14251.93|14371.09|14251.09|9
1625394760000|2021-07-04 10:32:40|14372.11|14252.11|14373|14253|14373|14253|14371.35|14251.35|8
1625394770000|2021-07-04 10:32:50|14373.01|14253.01|14374.16|14254.16|14374.16|14254.16|14372.97|14252.97|10
1625394780000|2021-07-04 10:33:00|14374.26|14254.26|14375.29|14255.29|14375.29|14255.29|14373.75|14253.75|9
1625394790000|2021-07-04 10:33:10|14375.43|14255.43|14375.01|14255.01|14375.43|14255.43|14374.9|14254.9|10
1625394800000|2021-07-04 10:33:20|14375.23|14255.23|14373.13|14253.13|14375.23|14255.23|14373.07|14253.07|8
1625394810000|2021-07-04 10:33:30|14374.02|14254.02|14374.08|14254.08|14374.16|14254.16|14373.92|14253.92|9
1625394820000|2021-07-04 10:33:40|14374.19|14254.19|14372.83|14252.83|14374.22|14254.22|14372.83|14252.83|10
1625394830000|2021-07-04 10:33:50|14372.78|14252.78|14371.41|14251.41|14372.78|14252.78|14371.41|14251.41|8
1625394840000|2021-07-04 10:34:00|14372|14252|14372.08|14252.08|14372.25|14252.25|14372|14252|9
1625394850000|2021-07-04 10:34:10|14372.09|14252.09|14372.16|14252.16|14372.17|14252.17|14372|14252|8
1625394860000|2021-07-04 10:34:20|14372.47|14252.47|14372.64|14252.64|14372.89|14252.89|14372.47|14252.47|9
1625394870000|2021-07-04 10:34:30|14372.57|14252.57|14372.14|14252.14|14373.07|14253.07|14372.14|14252.14|10
1625394880000|2021-07-04 10:34:40|14371.79|14251.79|14372.08|14252.08|14372.09|14252.09|14371.77|14251.77|10
1625394890000|2021-07-04 10:34:50|14372.06|14252.06|14372.15|14252.15|14372.34|14252.34|14371.69|14251.69|9
1625394900000|2021-07-04 10:35:00|14372.28|14252.28|14372.59|14252.59|14373.05|14253.05|14372.22|14252.22|9
1625394910000|2021-07-04 10:35:10|14372.49|14252.49|14376.06|14256.06|14377|14257|14372.49|14252.49|9
1625394920000|2021-07-04 10:35:20|14377.1|14257.1|14377.98|14257.98|14377.98|14257.98|14377.1|14257.1|10
1625394930000|2021-07-04 10:35:30|14378.46|14258.46|14379.7|14259.7|14379.74|14259.74|14378.45|14258.45|10
1625394940000|2021-07-04 10:35:40|14379.71|14259.71|14380.53|14260.53|14380.54|14260.54|14379.71|14259.71|9
1625394950000|2021-07-04 10:35:50|14380.81|14260.81|14381.87|14261.87|14381.87|14261.87|14380.81|14260.81|9
1625394960000|2021-07-04 10:36:00|14381.83|14261.83|14381.46|14261.46|14381.88|14261.88|14381.46|14261.46|8
1625394970000|2021-07-04 10:36:10|14381.62|14261.62|14382.05|14262.05|14382.24|14262.24|14381.62|14261.62|8
1625394980000|2021-07-04 10:36:20|14382.15|14262.15|14382.78|14262.78|14382.78|14262.78|14382.15|14262.15|10
1625394990000|2021-07-04 10:36:30|14382.67|14262.67|14382.53|14262.53|14383.25|14263.25|14382.52|14262.52|10
1625395000000|2021-07-04 10:36:40|14382.23|14262.23|14382.64|14262.64|14383.49|14263.49|14380.86|14260.86|10
1625395010000|2021-07-04 10:36:50|14382.72|14262.72|14382.46|14262.46|14383.23|14263.23|14382.46|14262.46|10
1625395020000|2021-07-04 10:37:00|14382.43|14262.43|14381.73|14261.73|14382.48|14262.48|14381.62|14261.62|9
1625395030000|2021-07-04 10:37:10|14381.86|14261.86|14382.15|14262.15|14382.61|14262.61|14381.55|14261.55|10
1625395040000|2021-07-04 10:37:20|14381.99|14261.99|14381.83|14261.83|14381.99|14261.99|14381.51|14261.51|10
1625395050000|2021-07-04 10:37:30|14381.72|14261.72|14381.16|14261.16|14382.5|14262.5|14381.01|14261.01|10
1625395060000|2021-07-04 10:37:40|14380.91|14260.91|14380.97|14260.97|14381.04|14261.04|14380.86|14260.86|7
1625395070000|2021-07-04 10:37:50|14380.94|14260.94|14380.94|14260.94|14381.98|14261.98|14380.57|14260.57|10
1625395080000|2021-07-04 10:38:00|14380.84|14260.84|14377.5|14257.5|14380.84|14260.84|14377.5|14257.5|10
1625395090000|2021-07-04 10:38:10|14378.69|14258.69|14377.11|14257.11|14378.7|14258.7|14377.08|14257.08|10
1625395100000|2021-07-04 10:38:20|14377.02|14257.02|14376.66|14256.66|14377.41|14257.41|14376.66|14256.66|9
1625395110000|2021-07-04 10:38:30|14376.56|14256.56|14375.92|14255.92|14376.78|14256.78|14375.42|14255.42|9
1625395120000|2021-07-04 10:38:40|14377.18|14257.18|14376.58|14256.58|14377.18|14257.18|14376.57|14256.57|9
1625395130000|2021-07-04 10:38:50|14376.61|14256.61|14376.21|14256.21|14376.79|14256.79|14376.08|14256.08|10
1625395140000|2021-07-04 10:39:00|14376.4|14256.4|14377.09|14257.09|14377.09|14257.09|14376.4|14256.4|9
1625395150000|2021-07-04 10:39:10|14376.93|14256.93|14378.68|14258.68|14378.77|14258.77|14376.93|14256.93|8
1625395160000|2021-07-04 10:39:20|14378.64|14258.64|14378.3|14258.3|14378.78|14258.78|14378.3|14258.3|10
1625395170000|2021-07-04 10:39:30|14378.35|14258.35|14378.95|14258.95|14379.61|14259.61|14378.35|14258.35|9
1625395180000|2021-07-04 10:39:40|14378.94|14258.94|14378.69|14258.69|14379.87|14259.87|14378.68|14258.68|9
1625395190000|2021-07-04 10:39:50|14378.85|14258.85|14378.49|14258.49|14379.56|14259.56|14378.49|14258.49|8
1625395200000|2021-07-04 10:40:00|14378.26|14258.26|14378.6|14258.6|14379.34|14259.34|14378.26|14258.26|10
1625395210000|2021-07-04 10:40:10|14378.61|14258.61|14379.12|14259.12|14379.27|14259.27|14378.61|14258.61|7
1625395220000|2021-07-04 10:40:20|14379.23|14259.23|14380.51|14260.51|14380.51|14260.51|14379.23|14259.23|9
1625395230000|2021-07-04 10:40:30|14380.46|14260.46|14381.44|14261.44|14381.69|14261.69|14380.46|14260.46|8
1625395240000|2021-07-04 10:40:40|14381.33|14261.33|14380.5|14260.5|14381.33|14261.33|14380.45|14260.45|7
1625395250000|2021-07-04 10:40:50|14380.39|14260.39|14380.2|14260.2|14380.39|14260.39|14379.19|14259.19|10
1625395260000|2021-07-04 10:41:00|14380.24|14260.24|14381.75|14261.75|14381.83|14261.83|14380.03|14260.03|10
1625395270000|2021-07-04 10:41:10|14381.23|14261.23|14382.43|14262.43|14382.43|14262.43|14381.23|14261.23|9
1625395280000|2021-07-04 10:41:20|14382.44|14262.44|14384.17|14264.17|14384.17|14264.17|14382.44|14262.44|8
1625395290000|2021-07-04 10:41:30|14384.46|14264.46|14386.44|14266.44|14386.44|14266.44|14384.46|14264.46|9
1625395300000|2021-07-04 10:41:40|14386.73|14266.73|14387.63|14267.63|14387.63|14267.63|14386.73|14266.73|7
1625395310000|2021-07-04 10:41:50|14387.71|14267.71|14387.09|14267.09|14387.99|14267.99|14387.09|14267.09|10
1625395320000|2021-07-04 10:42:00|14387.17|14267.17|14388.45|14268.45|14388.48|14268.48|14387.17|14267.17|9
1625395330000|2021-07-04 10:42:10|14388.54|14268.54|14384.52|14264.52|14388.54|14268.54|14384.52|14264.52|8
1625395340000|2021-07-04 10:42:20|14385.49|14265.49|14383.94|14263.94|14385.55|14265.55|14383.94|14263.94|10
1625395350000|2021-07-04 10:42:30|14384.55|14264.55|14382.62|14262.62|14384.55|14264.55|14382.62|14262.62|9
1625395360000|2021-07-04 10:42:40|14382.12|14262.12|14382.2|14262.2|14382.21|14262.21|14381.93|14261.93|8
1625395370000|2021-07-04 10:42:50|14382.09|14262.09|14382.58|14262.58|14383.13|14263.13|14382.09|14262.09|8
1625395380000|2021-07-04 10:43:00|14382.41|14262.41|14382.59|14262.59|14382.59|14262.59|14382.09|14262.09|8
1625395390000|2021-07-04 10:43:10|14382.54|14262.54|14384.36|14264.36|14384.51|14264.51|14382.27|14262.27|10
1625395400000|2021-07-04 10:43:20|14386.14|14266.14|14387.89|14267.89|14387.89|14267.89|14386.14|14266.14|10
1625395410000|2021-07-04 10:43:30|14387.45|14267.45|14388.95|14268.95|14389.18|14269.18|14387.05|14267.05|10
1625395420000|2021-07-04 10:43:40|14389.1|14269.1|14389.35|14269.35|14389.47|14269.47|14388.7|14268.7|10
1625395430000|2021-07-04 10:43:50|14389.31|14269.31|14390.15|14270.15|14390.85|14270.85|14389.31|14269.31|10
1625395440000|2021-07-04 10:44:00|14390.22|14270.22|14391.77|14271.77|14391.77|14271.77|14390.22|14270.22|10
1625395450000|2021-07-04 10:44:10|14392.12|14272.12|14392.79|14272.79|14393.91|14273.91|14392.12|14272.12|9
1625395460000|2021-07-04 10:44:20|14392.78|14272.78|14393.02|14273.02|14393.81|14273.81|14392.74|14272.74|8
1625395470000|2021-07-04 10:44:30|14393.96|14273.96|14395.08|14275.08|14395.08|14275.08|14393.96|14273.96|10
1625395480000|2021-07-04 10:44:40|14395.09|14275.09|14395.2|14275.2|14395.29|14275.29|14394.75|14274.75|9
1625395490000|2021-07-04 10:44:50|14395.85|14275.85|14395.63|14275.63|14396.04|14276.04|14395.29|14275.29|10
1625395500000|2021-07-04 10:45:00|14395.37|14275.37|14395.36|14275.36|14395.39|14275.39|14395.19|14275.19|8
1625395510000|2021-07-04 10:45:10|14395.26|14275.26|14397.41|14277.41|14397.48|14277.48|14395.26|14275.26|9
1625395520000|2021-07-04 10:45:20|14398.01|14278.01|14399.59|14279.59|14399.62|14279.62|14398.01|14278.01|9
1625395530000|2021-07-04 10:45:30|14399.52|14279.52|14399.31|14279.31|14400.57|14280.57|14398.44|14278.44|10
1625395540000|2021-07-04 10:45:40|14399.13|14279.13|14398.89|14278.89|14399.13|14279.13|14398.69|14278.69|8
1625395550000|2021-07-04 10:45:50|14398.84|14278.84|14397.91|14277.91|14398.84|14278.84|14397.53|14277.53|9
1625395560000|2021-07-04 10:46:00|14397.75|14277.75|14397.62|14277.62|14398.04|14278.04|14397.62|14277.62|10
1625395570000|2021-07-04 10:46:10|14397.75|14277.75|14395.96|14275.96|14397.97|14277.97|14395.96|14275.96|10
1625395580000|2021-07-04 10:46:20|14395.72|14275.72|14393.42|14273.42|14395.72|14275.72|14393.42|14273.42|10
1625395590000|2021-07-04 10:46:30|14393.04|14273.04|14392.71|14272.71|14393.04|14273.04|14392.19|14272.19|8
1625395600000|2021-07-04 10:46:40|14392.72|14272.72|14394.1|14274.1|14394.1|14274.1|14392.57|14272.57|9
1625395610000|2021-07-04 10:46:50|14394.74|14274.74|14393.69|14273.69|14395.92|14275.92|14393.69|14273.69|8
1625395620000|2021-07-04 10:47:00|14393.49|14273.49|14391.6|14271.6|14393.49|14273.49|14391.6|14271.6|9
1625395630000|2021-07-04 10:47:10|14391.43|14271.43|14392.09|14272.09|14392.14|14272.14|14391.15|14271.15|10
1625395640000|2021-07-04 10:47:20|14392.18|14272.18|14391.85|14271.85|14392.3|14272.3|14391.74|14271.74|9
1625395650000|2021-07-04 10:47:30|14390.95|14270.95|14391.21|14271.21|14391.21|14271.21|14390.92|14270.92|10
1625395660000|2021-07-04 10:47:40|14391.01|14271.01|14391.58|14271.58|14391.58|14271.58|14390.93|14270.93|8
1625395670000|2021-07-04 10:47:50|14391.6|14271.6|14391.54|14271.54|14391.65|14271.65|14391.54|14271.54|6
1625395680000|2021-07-04 10:48:00|14391.41|14271.41|14392.03|14272.03|14392.03|14272.03|14390.62|14270.62|10
1625395690000|2021-07-04 10:48:10|14392|14272|14391.47|14271.47|14392|14272|14391.07|14271.07|10
1625395700000|2021-07-04 10:48:20|14390.28|14270.28|14390.34|14270.34|14391.01|14271.01|14390.06|14270.06|10
1625395710000|2021-07-04 10:48:30|14390.3|14270.3|14389.57|14269.57|14390.52|14270.52|14389.57|14269.57|8
1625395720000|2021-07-04 10:48:40|14389.67|14269.67|14389.94|14269.94|14391.46|14271.46|14389.67|14269.67|9
1625395730000|2021-07-04 10:48:50|14389.71|14269.71|14390.41|14270.41|14390.88|14270.88|14389.49|14269.49|9
1625395740000|2021-07-04 10:49:00|14390.56|14270.56|14392.26|14272.26|14392.26|14272.26|14390.35|14270.35|10
1625395750000|2021-07-04 10:49:10|14392.36|14272.36|14392.45|14272.45|14393.43|14273.43|14392.35|14272.35|8
1625395760000|2021-07-04 10:49:20|14392.73|14272.73|14393.56|14273.56|14393.56|14273.56|14392.25|14272.25|9
1625395770000|2021-07-04 10:49:30|14393.97|14273.97|14395.43|14275.43|14396.43|14276.43|14393.97|14273.97|10
1625395780000|2021-07-04 10:49:40|14395.35|14275.35|14397.29|14277.29|14397.29|14277.29|14395.31|14275.31|10
1625395790000|2021-07-04 10:49:50|14397.6|14277.6|14397.55|14277.55|14397.83|14277.83|14397.33|14277.33|10
1625395800000|2021-07-04 10:50:00|14397.67|14277.67|14397.05|14277.05|14398.17|14278.17|14397.05|14277.05|10
1625395810000|2021-07-04 10:50:10|14397.11|14277.11|14397.36|14277.36|14398.31|14278.31|14396.87|14276.87|10
1625395820000|2021-07-04 10:50:20|14397.5|14277.5|14397.73|14277.73|14397.73|14277.73|14397.5|14277.5|5
1625395830000|2021-07-04 10:50:30|14398.2|14278.2|14398.17|14278.17|14398.36|14278.36|14397.77|14277.77|10
1625395840000|2021-07-04 10:50:40|14399.04|14279.04|14398.69|14278.69|14399.17|14279.17|14398.69|14278.69|9
1625395850000|2021-07-04 10:50:50|14398.39|14278.39|14398.69|14278.69|14398.9|14278.9|14398.36|14278.36|9
1625395860000|2021-07-04 10:51:00|14398.62|14278.62|14397.87|14277.87|14398.64|14278.64|14397.87|14277.87|9
1625395870000|2021-07-04 10:51:10|14397.82|14277.82|14397.24|14277.24|14397.82|14277.82|14397.24|14277.24|9
1625395880000|2021-07-04 10:51:20|14398.4|14278.4|14400.31|14280.31|14400.4|14280.4|14398.24|14278.24|9
1625395890000|2021-07-04 10:51:30|14400.22|14280.22|14400.84|14280.84|14401.37|14281.37|14400.22|14280.22|10
1625395900000|2021-07-04 10:51:40|14400.76|14280.76|14400.78|14280.78|14400.84|14280.84|14400.27|14280.27|9
1625395910000|2021-07-04 10:51:50|14400.81|14280.81|14402.06|14282.06|14402.54|14282.54|14400.81|14280.81|9
1625395920000|2021-07-04 10:52:00|14401.95|14281.95|14401.14|14281.14|14402.44|14282.44|14401.14|14281.14|9
1625395930000|2021-07-04 10:52:10|14401.18|14281.18|14402.76|14282.76|14402.76|14282.76|14401.18|14281.18|9
1625395940000|2021-07-04 10:52:20|14402.73|14282.73|14404.54|14284.54|14404.55|14284.55|14402.66|14282.66|10
1625395950000|2021-07-04 10:52:30|14404.16|14284.16|14403.41|14283.41|14404.16|14284.16|14403.06|14283.06|9
1625395960000|2021-07-04 10:52:40|14403.45|14283.45|14403.54|14283.54|14403.59|14283.59|14403.02|14283.02|10
1625395970000|2021-07-04 10:52:50|14403.55|14283.55|14404.04|14284.04|14404.12|14284.12|14403.1|14283.1|9
1625395980000|2021-07-04 10:53:00|14403.97|14283.97|14403.54|14283.54|14404.1|14284.1|14403.23|14283.23|7
1625395990000|2021-07-04 10:53:10|14403.77|14283.77|14403.69|14283.69|14404.07|14284.07|14403.34|14283.34|10
1625396000000|2021-07-04 10:53:20|14403.71|14283.71|14404.98|14284.98|14406.14|14286.14|14403.71|14283.71|9
1625396010000|2021-07-04 10:53:30|14404.94|14284.94|14404.67|14284.67|14405|14285|14404.67|14284.67|9
1625396020000|2021-07-04 10:53:40|14404.37|14284.37|14405.46|14285.46|14405.48|14285.48|14404.37|14284.37|10
1625396030000|2021-07-04 10:53:50|14405.54|14285.54|14405.01|14285.01|14405.54|14285.54|14405.01|14285.01|10
1625396040000|2021-07-04 10:54:00|14404.9|14284.9|14405.53|14285.53|14405.53|14285.53|14404.38|14284.38|10
1625396050000|2021-07-04 10:54:10|14405.33|14285.33|14407.04|14287.04|14407.04|14287.04|14405.33|14285.33|10
1625396060000|2021-07-04 10:54:20|14407.49|14287.49|14406.33|14286.33|14407.49|14287.49|14406.33|14286.33|8
1625396070000|2021-07-04 10:54:30|14406.15|14286.15|14406.31|14286.31|14406.66|14286.66|14406.09|14286.09|10
1625396080000|2021-07-04 10:54:40|14406.4|14286.4|14406.35|14286.35|14406.49|14286.49|14405.71|14285.71|9
1625396090000|2021-07-04 10:54:50|14406.42|14286.42|14407.07|14287.07|14407.07|14287.07|14406.42|14286.42|9
1625396100000|2021-07-04 10:55:00|14407.06|14287.06|14406.9|14286.9|14407.06|14287.06|14406.76|14286.76|9
1625396110000|2021-07-04 10:55:10|14407.01|14287.01|14409.81|14289.81|14409.81|14289.81|14406.8|14286.8|10
1625396120000|2021-07-04 10:55:20|14409.73|14289.73|14412.12|14292.12|14412.12|14292.12|14409.73|14289.73|9
1625396130000|2021-07-04 10:55:30|14412.23|14292.23|14413|14293|14413|14293|14411.92|14291.92|9
1625396140000|2021-07-04 10:55:40|14413.09|14293.09|14415.1|14295.1|14415.18|14295.18|14413.09|14293.09|8
1625396150000|2021-07-04 10:55:50|14415.4|14295.4|14417.38|14297.38|14417.38|14297.38|14415.4|14295.4|10
1625396160000|2021-07-04 10:56:00|14417.24|14297.24|14418.67|14298.67|14418.67|14298.67|14416.93|14296.93|10
1625396170000|2021-07-04 10:56:10|14418.95|14298.95|14421.51|14301.51|14421.51|14301.51|14418.95|14298.95|10
1625396180000|2021-07-04 10:56:20|14421.6|14301.6|14421.28|14301.28|14422.38|14302.38|14420.99|14300.99|10
1625396190000|2021-07-04 10:56:30|14421.54|14301.54|14422.92|14302.92|14423.08|14303.08|14421.54|14301.54|10
1625396200000|2021-07-04 10:56:40|14422.85|14302.85|14424.83|14304.83|14424.83|14304.83|14422.83|14302.83|10
1625396210000|2021-07-04 10:56:50|14425.05|14305.05|14424.22|14304.22|14425.08|14305.08|14424.1|14304.1|10
1625396220000|2021-07-04 10:57:00|14423.34|14303.34|14423.14|14303.14|14423.34|14303.34|14422.64|14302.64|10
1625396230000|2021-07-04 10:57:10|14423.08|14303.08|14424.25|14304.25|14424.29|14304.29|14422.93|14302.93|9
1625396240000|2021-07-04 10:57:20|14424.07|14304.07|14424.46|14304.46|14424.46|14304.46|14423.98|14303.98|10
1625396250000|2021-07-04 10:57:30|14424.29|14304.29|14424.69|14304.69|14424.99|14304.99|14424.29|14304.29|9
1625396260000|2021-07-04 10:57:40|14424.72|14304.72|14424.69|14304.69|14424.82|14304.82|14424.6|14304.6|10
1625396270000|2021-07-04 10:57:50|14424.58|14304.58|14424.64|14304.64|14424.74|14304.74|14424.58|14304.58|6
1625396280000|2021-07-04 10:58:00|14424.63|14304.63|14423.7|14303.7|14424.67|14304.67|14423.7|14303.7|10
1625396290000|2021-07-04 10:58:10|14423.66|14303.66|14422.56|14302.56|14423.66|14303.66|14422.56|14302.56|9
1625396300000|2021-07-04 10:58:20|14423.17|14303.17|14422.7|14302.7|14423.3|14303.3|14422.45|14302.45|10
1625396310000|2021-07-04 10:58:30|14422.11|14302.11|14420.5|14300.5|14422.38|14302.38|14420.5|14300.5|10
1625396320000|2021-07-04 10:58:40|14420.35|14300.35|14418.67|14298.67|14420.35|14300.35|14418.56|14298.56|10
1625396330000|2021-07-04 10:58:50|14418.46|14298.46|14420.13|14300.13|14420.13|14300.13|14418.03|14298.03|9
1625396340000|2021-07-04 10:59:00|14420.27|14300.27|14420.26|14300.26|14420.71|14300.71|14420.06|14300.06|9
1625396350000|2021-07-04 10:59:10|14420.23|14300.23|14421.11|14301.11|14421.23|14301.23|14420.23|14300.23|9
1625396360000|2021-07-04 10:59:20|14421.23|14301.23|14420.68|14300.68|14421.23|14301.23|14420.52|14300.52|8
1625396370000|2021-07-04 10:59:30|14420.65|14300.65|14421.8|14301.8|14422.37|14302.37|14420.65|14300.65|8
1625396380000|2021-07-04 10:59:40|14421.82|14301.82|14422.11|14302.11|14422.11|14302.11|14421.46|14301.46|10
1625396390000|2021-07-04 10:59:50|14422.15|14302.15|14421.84|14301.84|14422.44|14302.44|14421.5|14301.5|8
1625396400000|2021-07-04 11:00:00|14421.16|14301.16|14423.8|14303.8|14423.8|14303.8|14420.96|14300.96|10
1625396410000|2021-07-04 11:00:10|14424.17|14304.17|14426.18|14306.18|14426.29|14306.29|14424.17|14304.17|10
1625396420000|2021-07-04 11:00:20|14426.05|14306.05|14428.73|14308.73|14429.49|14309.49|14426.05|14306.05|10
1625396430000|2021-07-04 11:00:30|14429.77|14309.77|14430.37|14310.37|14431.12|14311.12|14429.77|14309.77|10
1625396440000|2021-07-04 11:00:40|14430.38|14310.38|14430.46|14310.46|14431.09|14311.09|14430.38|14310.38|10
1625396450000|2021-07-04 11:00:50|14430.22|14310.22|14430.95|14310.95|14430.95|14310.95|14430.19|14310.19|9
1625396460000|2021-07-04 11:01:00|14430.92|14310.92|14430.81|14310.81|14431.82|14311.82|14430.78|14310.78|9
1625396470000|2021-07-04 11:01:10|14430.84|14310.84|14428.54|14308.54|14431.6|14311.6|14428.54|14308.54|10
1625396480000|2021-07-04 11:01:20|14428.35|14308.35|14423.45|14303.45|14428.35|14308.35|14423.45|14303.45|8
1625396490000|2021-07-04 11:01:30|14423.12|14303.12|14423.37|14303.37|14424.09|14304.09|14422.94|14302.94|10
1625396500000|2021-07-04 11:01:40|14423.47|14303.47|14424.23|14304.23|14424.68|14304.68|14423.47|14303.47|10
1625396510000|2021-07-04 11:01:50|14424.06|14304.06|14423.19|14303.19|14424.62|14304.62|14423.19|14303.19|10
1625396520000|2021-07-04 11:02:00|14423.34|14303.34|14423.56|14303.56|14423.69|14303.69|14422.47|14302.47|9
1625396530000|2021-07-04 11:02:10|14423.61|14303.61|14423.55|14303.55|14424.39|14304.39|14422.87|14302.87|10
1625396540000|2021-07-04 11:02:20|14423.51|14303.51|14422.43|14302.43|14423.51|14303.51|14422.22|14302.22|10
1625396550000|2021-07-04 11:02:30|14422.39|14302.39|14419.06|14299.06|14422.45|14302.45|14419.06|14299.06|9
1625396560000|2021-07-04 11:02:40|14418.36|14298.36|14414.58|14294.58|14418.36|14298.36|14414.34|14294.34|10
1625396570000|2021-07-04 11:02:50|14414.54|14294.54|14412.29|14292.29|14414.54|14294.54|14412.15|14292.15|10
1625396580000|2021-07-04 11:03:00|14412.17|14292.17|14411.5|14291.5|14412.45|14292.45|14411.5|14291.5|10
1625396590000|2021-07-04 11:03:10|14411.25|14291.25|14407.12|14287.12|14411.25|14291.25|14407.12|14287.12|10
1625396600000|2021-07-04 11:03:20|14406.86|14286.86|14405.18|14285.18|14406.86|14286.86|14405.18|14285.18|10
1625396610000|2021-07-04 11:03:30|14405.11|14285.11|14402.85|14282.85|14405.11|14285.11|14402.85|14282.85|10
1625396620000|2021-07-04 11:03:40|14402.71|14282.71|14402.57|14282.57|14403.44|14283.44|14402.42|14282.42|9
1625396630000|2021-07-04 11:03:50|14402.58|14282.58|14401.58|14281.58|14402.58|14282.58|14401.58|14281.58|9
1625396640000|2021-07-04 11:04:00|14401.63|14281.63|14402.46|14282.46|14402.46|14282.46|14401.63|14281.63|9
1625396650000|2021-07-04 11:04:10|14403.01|14283.01|14403.52|14283.52|14403.55|14283.55|14402.91|14282.91|9
1625396660000|2021-07-04 11:04:20|14403.97|14283.97|14403.85|14283.85|14404.73|14284.73|14403.85|14283.85|10
1625396670000|2021-07-04 11:04:30|14403.94|14283.94|14404.08|14284.08|14404.24|14284.24|14403.71|14283.71|10
1625396680000|2021-07-04 11:04:40|14403.9|14283.9|14402.52|14282.52|14404.24|14284.24|14402.52|14282.52|10
1625396690000|2021-07-04 11:04:50|14402.58|14282.58|14401.35|14281.35|14402.58|14282.58|14401.35|14281.35|10
1625396700000|2021-07-04 11:05:00|14401.38|14281.38|14401.55|14281.55|14402.03|14282.03|14401.35|14281.35|10
1625396710000|2021-07-04 11:05:10|14401.14|14281.14|14399.48|14279.48|14401.3|14281.3|14399.48|14279.48|9
1625396720000|2021-07-04 11:05:20|14399.13|14279.13|14397.52|14277.52|14399.13|14279.13|14397.52|14277.52|10
1625396730000|2021-07-04 11:05:30|14397.33|14277.33|14395.13|14275.13|14397.33|14277.33|14394.9|14274.9|10
1625396740000|2021-07-04 11:05:40|14395.08|14275.08|14394.38|14274.38|14395.13|14275.13|14394.38|14274.38|9
1625396750000|2021-07-04 11:05:50|14394.39|14274.39|14394.19|14274.19|14394.39|14274.39|14394.08|14274.08|8
1625396760000|2021-07-04 11:06:00|14394.87|14274.87|14395.84|14275.84|14396.61|14276.61|14394.87|14274.87|9
1625396770000|2021-07-04 11:06:10|14395.92|14275.92|14396.39|14276.39|14396.51|14276.51|14395.92|14275.92|10
1625396780000|2021-07-04 11:06:20|14396.3|14276.3|14395.78|14275.78|14396.62|14276.62|14395.78|14275.78|9
1625396790000|2021-07-04 11:06:30|14395.45|14275.45|14395.17|14275.17|14395.45|14275.45|14394.49|14274.49|10
1625396800000|2021-07-04 11:06:40|14395.42|14275.42|14395.4|14275.4|14395.83|14275.83|14395.4|14275.4|9
1625396810000|2021-07-04 11:06:50|14395.46|14275.46|14395.06|14275.06|14395.46|14275.46|14394.37|14274.37|9
1625396820000|2021-07-04 11:07:00|14395.36|14275.36|14396.6|14276.6|14396.96|14276.96|14395.35|14275.35|10
1625396830000|2021-07-04 11:07:10|14397.24|14277.24|14398.92|14278.92|14398.92|14278.92|14397.24|14277.24|10
1625396840000|2021-07-04 11:07:20|14399.03|14279.03|14400.34|14280.34|14400.34|14280.34|14399.03|14279.03|9
1625396850000|2021-07-04 11:07:30|14400.36|14280.36|14400.59|14280.59|14401.1|14281.1|14400.16|14280.16|9
1625396860000|2021-07-04 11:07:40|14400.35|14280.35|14401.48|14281.48|14401.48|14281.48|14400.35|14280.35|10
1625396870000|2021-07-04 11:07:50|14401.37|14281.37|14400.72|14280.72|14401.71|14281.71|14400.21|14280.21|10
1625396880000|2021-07-04 11:08:00|14400.51|14280.51|14401.86|14281.86|14402.26|14282.26|14400.43|14280.43|9
1625396890000|2021-07-04 11:08:10|14401.63|14281.63|14399.55|14279.55|14401.63|14281.63|14399.03|14279.03|10
1625396900000|2021-07-04 11:08:20|14399.61|14279.61|14400.83|14280.83|14400.83|14280.83|14399.61|14279.61|10
1625396910000|2021-07-04 11:08:30|14400.98|14280.98|14401.97|14281.97|14401.97|14281.97|14400.98|14280.98|10
1625396920000|2021-07-04 11:08:40|14402.18|14282.18|14401.59|14281.59|14402.18|14282.18|14401.47|14281.47|10
1625396930000|2021-07-04 11:08:50|14401.83|14281.83|14402.28|14282.28|14402.37|14282.37|14401.28|14281.28|10
1625396940000|2021-07-04 11:09:00|14401.79|14281.79|14400.92|14280.92|14401.81|14281.81|14400.92|14280.92|10
1625396950000|2021-07-04 11:09:10|14401.3|14281.3|14400.11|14280.11|14401.49|14281.49|14400.03|14280.03|10
1625396960000|2021-07-04 11:09:20|14400.02|14280.02|14401.37|14281.37|14401.37|14281.37|14400.02|14280.02|9
1625396970000|2021-07-04 11:09:30|14401.35|14281.35|14400.41|14280.41|14401.35|14281.35|14400.32|14280.32|10
1625396980000|2021-07-04 11:09:40|14399.9|14279.9|14399.39|14279.39|14399.98|14279.98|14399.39|14279.39|9
1625396990000|2021-07-04 11:09:50|14399.24|14279.24|14400.03|14280.03|14400.03|14280.03|14399.19|14279.19|10
1625397000000|2021-07-04 11:10:00|14400.12|14280.12|14400.48|14280.48|14400.55|14280.55|14399.75|14279.75|10
1625397010000|2021-07-04 11:10:10|14400.43|14280.43|14399.44|14279.44|14400.43|14280.43|14399.44|14279.44|10
1625397020000|2021-07-04 11:10:20|14399.48|14279.48|14398.06|14278.06|14399.48|14279.48|14398.06|14278.06|9
1625397030000|2021-07-04 11:10:30|14398.07|14278.07|14396.77|14276.77|14398.07|14278.07|14396.77|14276.77|10
1625397040000|2021-07-04 11:10:40|14396.49|14276.49|14394.45|14274.45|14396.49|14276.49|14394.45|14274.45|9
1625397050000|2021-07-04 11:10:50|14394.3|14274.3|14393.97|14273.97|14394.46|14274.46|14393.97|14273.97|7
1625397060000|2021-07-04 11:11:00|14393.64|14273.64|14392.02|14272.02|14393.64|14273.64|14391.95|14271.95|9
1625397070000|2021-07-04 11:11:10|14391.98|14271.98|14390.66|14270.66|14392.99|14272.99|14390.24|14270.24|9
1625397080000|2021-07-04 11:11:20|14390.65|14270.65|14391.54|14271.54|14391.54|14271.54|14390.58|14270.58|9
1625397090000|2021-07-04 11:11:30|14391.81|14271.81|14392.62|14272.62|14392.62|14272.62|14391.08|14271.08|8
1625397100000|2021-07-04 11:11:40|14392.55|14272.55|14392.57|14272.57|14392.61|14272.61|14392.28|14272.28|9
1625397110000|2021-07-04 11:11:50|14392.58|14272.58|14391.89|14271.89|14392.66|14272.66|14391.71|14271.71|7
1625397120000|2021-07-04 11:12:00|14391.53|14271.53|14390.51|14270.51|14391.53|14271.53|14390.44|14270.44|10
1625397130000|2021-07-04 11:12:10|14390.5|14270.5|14390.16|14270.16|14390.5|14270.5|14390.14|14270.14|9
1625397140000|2021-07-04 11:12:20|14390.25|14270.25|14390.51|14270.51|14391.19|14271.19|14390.25|14270.25|10
1625397150000|2021-07-04 11:12:30|14390.23|14270.23|14390.33|14270.33|14390.44|14270.44|14389.93|14269.93|10
1625397160000|2021-07-04 11:12:40|14390.26|14270.26|14390.17|14270.17|14390.3|14270.3|14389.98|14269.98|9
1625397170000|2021-07-04 11:12:50|14389.7|14269.7|14389.27|14269.27|14389.81|14269.81|14389.24|14269.24|9
1625397180000|2021-07-04 11:13:00|14389.31|14269.31|14388.74|14268.74|14389.37|14269.37|14388.74|14268.74|8
1625397190000|2021-07-04 11:13:10|14388.68|14268.68|14388.72|14268.72|14388.93|14268.93|14388.46|14268.46|10
1625397200000|2021-07-04 11:13:20|14388.56|14268.56|14387.84|14267.84|14388.65|14268.65|14387.75|14267.75|8
1625397210000|2021-07-04 11:13:30|14387.83|14267.83|14387.75|14267.75|14388.09|14268.09|14387.7|14267.7|8
1625397220000|2021-07-04 11:13:40|14387.97|14267.97|14389.33|14269.33|14389.33|14269.33|14387.93|14267.93|6
1625397230000|2021-07-04 11:13:50|14389.35|14269.35|14388.57|14268.57|14389.47|14269.47|14388.51|14268.51|9
1625397240000|2021-07-04 11:14:00|14388.63|14268.63|14388.69|14268.69|14388.87|14268.87|14388.63|14268.63|8
1625397250000|2021-07-04 11:14:10|14389.17|14269.17|14390.8|14270.8|14391.01|14271.01|14389.17|14269.17|9
1625397260000|2021-07-04 11:14:20|14390.72|14270.72|14391.13|14271.13|14391.23|14271.23|14390.71|14270.71|9
1625397270000|2021-07-04 11:14:30|14391.11|14271.11|14391.16|14271.16|14391.6|14271.6|14391.11|14271.11|9
1625397280000|2021-07-04 11:14:40|14391.26|14271.26|14390.28|14270.28|14391.26|14271.26|14390.19|14270.19|10
1625397290000|2021-07-04 11:14:50|14390.18|14270.18|14389.92|14269.92|14390.18|14270.18|14389.87|14269.87|7
1625397300000|2021-07-04 11:15:00|14390.09|14270.09|14390.38|14270.38|14390.48|14270.48|14389.98|14269.98|10
1625397310000|2021-07-04 11:15:10|14390.29|14270.29|14389.82|14269.82|14391.28|14271.28|14389.71|14269.71|8
1625397320000|2021-07-04 11:15:20|14389.76|14269.76|14389.88|14269.88|14389.88|14269.88|14389.43|14269.43|8
1625397330000|2021-07-04 11:15:30|14389.87|14269.87|14389.76|14269.76|14390.06|14270.06|14389.65|14269.65|8
1625397340000|2021-07-04 11:15:40|14389.83|14269.83|14391.1|14271.1|14391.26|14271.26|14389.83|14269.83|10
1625397350000|2021-07-04 11:15:50|14391.21|14271.21|14390.56|14270.56|14391.47|14271.47|14390.49|14270.49|7
1625397360000|2021-07-04 11:16:00|14390.43|14270.43|14389.74|14269.74|14390.43|14270.43|14389.35|14269.35|8
1625397370000|2021-07-04 11:16:10|14389.96|14269.96|14390.5|14270.5|14390.92|14270.92|14389.74|14269.74|9
1625397380000|2021-07-04 11:16:20|14390.56|14270.56|14391.42|14271.42|14391.42|14271.42|14390.21|14270.21|9
1625397390000|2021-07-04 11:16:30|14391.32|14271.32|14392.05|14272.05|14392.05|14272.05|14391.23|14271.23|10
1625397400000|2021-07-04 11:16:40|14392.03|14272.03|14392.35|14272.35|14392.35|14272.35|14392|14272|8
1625397410000|2021-07-04 11:16:50|14392.34|14272.34|14392.24|14272.24|14392.44|14272.44|14392.1|14272.1|7
1625397420000|2021-07-04 11:17:00|14392.07|14272.07|14391.92|14271.92|14392.86|14272.86|14391.83|14271.83|10
1625397430000|2021-07-04 11:17:10|14392.06|14272.06|14392.82|14272.82|14393.09|14273.09|14392.06|14272.06|8
1625397440000|2021-07-04 11:17:20|14392.83|14272.83|14392.61|14272.61|14393.71|14273.71|14392.23|14272.23|7
1625397450000|2021-07-04 11:17:30|14393.17|14273.17|14394.79|14274.79|14395.31|14275.31|14393.17|14273.17|10
1625397460000|2021-07-04 11:17:40|14395.04|14275.04|14395.09|14275.09|14395.41|14275.41|14394.97|14274.97|6
1625397470000|2021-07-04 11:17:50|14395.26|14275.26|14394.61|14274.61|14395.26|14275.26|14394.57|14274.57|7
1625397480000|2021-07-04 11:18:00|14394.7|14274.7|14395.24|14275.24|14395.29|14275.29|14394.5|14274.5|9
1625397490000|2021-07-04 11:18:10|14395.14|14275.14|14394.76|14274.76|14395.46|14275.46|14394.76|14274.76|8
1625397500000|2021-07-04 11:18:20|14394.77|14274.77|14395.14|14275.14|14395.19|14275.19|14394.77|14274.77|7
1625397510000|2021-07-04 11:18:30|14395|14275|14394.9|14274.9|14395|14275|14394.81|14274.81|9
1625397520000|2021-07-04 11:18:40|14394.99|14274.99|14395.2|14275.2|14395.2|14275.2|14394.9|14274.9|7
1625397530000|2021-07-04 11:18:50|14395.4|14275.4|14395.94|14275.94|14396.29|14276.29|14394.95|14274.95|7
1625397540000|2021-07-04 11:19:00|14395.1|14275.1|14395.89|14275.89|14395.91|14275.91|14394.81|14274.81|7
1625397550000|2021-07-04 11:19:10|14395.69|14275.69|14396.11|14276.11|14396.2|14276.2|14395.69|14275.69|8
1625397560000|2021-07-04 11:19:20|14396.1|14276.1|14395.71|14275.71|14396.11|14276.11|14395.61|14275.61|9
1625397570000|2021-07-04 11:19:30|14395.66|14275.66|14394.17|14274.17|14395.66|14275.66|14393.97|14273.97|10
1625397580000|2021-07-04 11:19:40|14394.38|14274.38|14394.71|14274.71|14394.71|14274.71|14394.38|14274.38|9
1625397590000|2021-07-04 11:19:50|14394.87|14274.87|14395.16|14275.16|14396.13|14276.13|14394.87|14274.87|9
1625397600000|2021-07-04 11:20:00|14395.17|14275.17|14394.78|14274.78|14396.18|14276.18|14394.69|14274.69|8
1625397610000|2021-07-04 11:20:10|14394.74|14274.74|14389.79|14269.79|14394.74|14274.74|14389.71|14269.71|10
1625397620000|2021-07-04 11:20:20|14389.99|14269.99|14387.73|14267.73|14391.13|14271.13|14387.73|14267.73|9
1625397630000|2021-07-04 11:20:30|14387.16|14267.16|14385.92|14265.92|14387.16|14267.16|14385.92|14265.92|10
1625397640000|2021-07-04 11:20:40|14385.95|14265.95|14384.58|14264.58|14385.95|14265.95|14384.58|14264.58|8
1625397650000|2021-07-04 11:20:50|14384.51|14264.51|14381.75|14261.75|14384.51|14264.51|14381.75|14261.75|9
1625397660000|2021-07-04 11:21:00|14381.6|14261.6|14380.6|14260.6|14381.68|14261.68|14380.6|14260.6|10
1625397670000|2021-07-04 11:21:10|14379.31|14259.31|14377.89|14257.89|14379.31|14259.31|14377.82|14257.82|9
1625397680000|2021-07-04 11:21:20|14377.51|14257.51|14375.87|14255.87|14377.51|14257.51|14375.83|14255.83|10
1625397690000|2021-07-04 11:21:30|14375.92|14255.92|14375.33|14255.33|14376.41|14256.41|14375.33|14255.33|9
1625397700000|2021-07-04 11:21:40|14375.15|14255.15|14371.89|14251.89|14375.15|14255.15|14371.89|14251.89|10
1625397710000|2021-07-04 11:21:50|14371.86|14251.86|14371.55|14251.55|14371.86|14251.86|14371.01|14251.01|10
1625397720000|2021-07-04 11:22:00|14371.29|14251.29|14369.65|14249.65|14371.29|14251.29|14369.65|14249.65|10
1625397730000|2021-07-04 11:22:10|14369.77|14249.77|14370.59|14250.59|14370.69|14250.69|14369.08|14249.08|9
1625397740000|2021-07-04 11:22:20|14370.49|14250.49|14371.13|14251.13|14371.23|14251.23|14370.42|14250.42|9
1625397750000|2021-07-04 11:22:30|14371.09|14251.09|14369.64|14249.64|14371.13|14251.13|14369.64|14249.64|9
1625397760000|2021-07-04 11:22:40|14369.63|14249.63|14370.57|14250.57|14370.57|14250.57|14369.63|14249.63|7
1625397770000|2021-07-04 11:22:50|14370.46|14250.46|14367.92|14247.92|14370.46|14250.46|14367.92|14247.92|9
1625397780000|2021-07-04 11:23:00|14368.04|14248.04|14366.85|14246.85|14368.45|14248.45|14366.46|14246.46|9
1625397790000|2021-07-04 11:23:10|14366.79|14246.79|14367.33|14247.33|14367.33|14247.33|14366.79|14246.79|8
1625397800000|2021-07-04 11:23:20|14367.21|14247.21|14367.92|14247.92|14368.12|14248.12|14367.12|14247.12|10
1625397810000|2021-07-04 11:23:30|14367.63|14247.63|14366.63|14246.63|14367.63|14247.63|14365.68|14245.68|10
1625397820000|2021-07-04 11:23:40|14366.67|14246.67|14366.37|14246.37|14366.67|14246.67|14366.29|14246.29|9
1625397830000|2021-07-04 11:23:50|14366.31|14246.31|14366.06|14246.06|14366.31|14246.31|14366|14246|10
1625397840000|2021-07-04 11:24:00|14366.07|14246.07|14365.85|14245.85|14366.07|14246.07|14365.85|14245.85|9
1625397850000|2021-07-04 11:24:10|14365.94|14245.94|14364.94|14244.94|14366.79|14246.79|14364.94|14244.94|9
1625397860000|2021-07-04 11:24:20|14364.78|14244.78|14363.06|14243.06|14364.89|14244.89|14363.06|14243.06|10
1625397870000|2021-07-04 11:24:30|14362.35|14242.35|14361.66|14241.66|14362.67|14242.67|14360.78|14240.78|10
1625397880000|2021-07-04 11:24:40|14361.9|14241.9|14360.64|14240.64|14362.06|14242.06|14360.47|14240.47|9
1625397890000|2021-07-04 11:24:50|14359.69|14239.69|14359.38|14239.38|14359.69|14239.69|14359.38|14239.38|9
1625397900000|2021-07-04 11:25:00|14359.28|14239.28|14357.5|14237.5|14359.48|14239.48|14357.5|14237.5|10
1625397910000|2021-07-04 11:25:10|14357.4|14237.4|14358.08|14238.08|14358.29|14238.29|14357.4|14237.4|9
1625397920000|2021-07-04 11:25:20|14358.04|14238.04|14359.21|14239.21|14359.21|14239.21|14358.02|14238.02|9
1625397930000|2021-07-04 11:25:30|14359.25|14239.25|14359.75|14239.75|14359.89|14239.89|14359.05|14239.05|10
1625397940000|2021-07-04 11:25:40|14360.52|14240.52|14360.52|14240.52|14360.66|14240.66|14360.46|14240.46|10
1625397950000|2021-07-04 11:25:50|14359.87|14239.87|14360.14|14240.14|14360.69|14240.69|14359.87|14239.87|9
1625397960000|2021-07-04 11:26:00|14358.99|14238.99|14359.28|14239.28|14359.28|14239.28|14358.73|14238.73|9
1625397970000|2021-07-04 11:26:10|14359.38|14239.38|14359.86|14239.86|14359.87|14239.87|14359.38|14239.38|8
1625397980000|2021-07-04 11:26:20|14359.84|14239.84|14361.21|14241.21|14361.21|14241.21|14359.84|14239.84|9
1625397990000|2021-07-04 11:26:30|14361.27|14241.27|14364.94|14244.94|14364.94|14244.94|14361.27|14241.27|10
1625398000000|2021-07-04 11:26:40|14365.71|14245.71|14367.64|14247.64|14367.64|14247.64|14365.71|14245.71|9
1625398010000|2021-07-04 11:26:50|14367.65|14247.65|14367.77|14247.77|14368.01|14248.01|14367.65|14247.65|8
1625398020000|2021-07-04 11:27:00|14367.71|14247.71|14367.91|14247.91|14368.91|14248.91|14367.71|14247.71|9
1625398030000|2021-07-04 11:27:10|14367.9|14247.9|14368.83|14248.83|14368.83|14248.83|14367.85|14247.85|10
1625398040000|2021-07-04 11:27:20|14368.53|14248.53|14368.11|14248.11|14368.53|14248.53|14367.83|14247.83|10
1625398050000|2021-07-04 11:27:30|14368.09|14248.09|14368.57|14248.57|14368.83|14248.83|14368.04|14248.04|10
1625398060000|2021-07-04 11:27:40|14368.76|14248.76|14368.42|14248.42|14368.76|14248.76|14367.76|14247.76|9
1625398070000|2021-07-04 11:27:50|14368.4|14248.4|14368.95|14248.95|14368.95|14248.95|14367.49|14247.49|10
1625398080000|2021-07-04 11:28:00|14369.07|14249.07|14369.37|14249.37|14369.46|14249.46|14369.07|14249.07|8
1625398090000|2021-07-04 11:28:10|14369.3|14249.3|14367.62|14247.62|14369.3|14249.3|14367.62|14247.62|9
1625398100000|2021-07-04 11:28:20|14367.47|14247.47|14367.5|14247.5|14367.73|14247.73|14367.39|14247.39|8
1625398110000|2021-07-04 11:28:30|14367.61|14247.61|14368.2|14248.2|14369.2|14249.2|14367.61|14247.61|10
1625398120000|2021-07-04 11:28:40|14368.67|14248.67|14369.16|14249.16|14369.43|14249.43|14368.67|14248.67|10
1625398130000|2021-07-04 11:28:50|14369.15|14249.15|14367.85|14247.85|14369.2|14249.2|14367.85|14247.85|8
1625398140000|2021-07-04 11:29:00|14367.63|14247.63|14366.87|14246.87|14367.63|14247.63|14366.87|14246.87|10
1625398150000|2021-07-04 11:29:10|14366.65|14246.65|14366.95|14246.95|14367.07|14247.07|14366.65|14246.65|9
1625398160000|2021-07-04 11:29:20|14367.04|14247.04|14368.84|14248.84|14368.84|14248.84|14367.02|14247.02|9
1625398170000|2021-07-04 11:29:30|14369|14249|14367.13|14247.13|14369.18|14249.18|14367.13|14247.13|10
1625398180000|2021-07-04 11:29:40|14367.26|14247.26|14368.62|14248.62|14368.62|14248.62|14367.26|14247.26|10
1625398190000|2021-07-04 11:29:50|14368.67|14248.67|14371.36|14251.36|14371.36|14251.36|14368.67|14248.67|10
1625398200000|2021-07-04 11:30:00|14371.43|14251.43|14374.51|14254.51|14374.56|14254.56|14371.43|14251.43|10
1625398210000|2021-07-04 11:30:10|14374.63|14254.63|14377.14|14257.14|14377.14|14257.14|14374.63|14254.63|10
1625398220000|2021-07-04 11:30:20|14378.28|14258.28|14378.45|14258.45|14379.21|14259.21|14378.01|14258.01|10
1625398230000|2021-07-04 11:30:30|14378.25|14258.25|14378.99|14258.99|14379.37|14259.37|14378.25|14258.25|9
1625398240000|2021-07-04 11:30:40|14378.9|14258.9|14379.57|14259.57|14379.93|14259.93|14378.8|14258.8|10
1625398250000|2021-07-04 11:30:50|14379.51|14259.51|14380.14|14260.14|14380.14|14260.14|14379.51|14259.51|10
1625398260000|2021-07-04 11:31:00|14379.87|14259.87|14380.03|14260.03|14380.77|14260.77|14379.84|14259.84|9
1625398270000|2021-07-04 11:31:10|14380.16|14260.16|14381.58|14261.58|14381.59|14261.59|14380.16|14260.16|10
1625398280000|2021-07-04 11:31:20|14381.46|14261.46|14381.64|14261.64|14381.64|14261.64|14381.44|14261.44|9
1625398290000|2021-07-04 11:31:30|14381.82|14261.82|14380.36|14260.36|14381.82|14261.82|14380.36|14260.36|10
1625398300000|2021-07-04 11:31:40|14380.3|14260.3|14381.27|14261.27|14381.43|14261.43|14380.13|14260.13|9
1625398310000|2021-07-04 11:31:50|14381.41|14261.41|14380.94|14260.94|14381.69|14261.69|14380.94|14260.94|10
1625398320000|2021-07-04 11:32:00|14380.84|14260.84|14381.25|14261.25|14381.25|14261.25|14380.76|14260.76|8
1625398330000|2021-07-04 11:32:10|14381.17|14261.17|14380.75|14260.75|14381.33|14261.33|14380.32|14260.32|9
1625398340000|2021-07-04 11:32:20|14380.78|14260.78|14381.77|14261.77|14381.79|14261.79|14380.71|14260.71|9
1625398350000|2021-07-04 11:32:30|14381.93|14261.93|14383.61|14263.61|14383.61|14263.61|14381.93|14261.93|8
1625398360000|2021-07-04 11:32:40|14383.62|14263.62|14385.43|14265.43|14385.43|14265.43|14383.28|14263.28|10
1625398370000|2021-07-04 11:32:50|14385.6|14265.6|14384.89|14264.89|14385.6|14265.6|14384.34|14264.34|8
1625398380000|2021-07-04 11:33:00|14384.86|14264.86|14388.21|14268.21|14388.21|14268.21|14384.86|14264.86|9
1625398390000|2021-07-04 11:33:10|14390.54|14270.54|14392.54|14272.54|14392.54|14272.54|14390.54|14270.54|10
1625398400000|2021-07-04 11:33:20|14392.64|14272.64|14393.29|14273.29|14393.59|14273.59|14392.59|14272.59|10
1625398410000|2021-07-04 11:33:30|14393.65|14273.65|14394.54|14274.54|14394.54|14274.54|14393.53|14273.53|10
1625398420000|2021-07-04 11:33:40|14393.69|14273.69|14393.07|14273.07|14394.53|14274.53|14393.07|14273.07|9
1625398430000|2021-07-04 11:33:50|14393.5|14273.5|14394.67|14274.67|14394.67|14274.67|14393.37|14273.37|10
1625398440000|2021-07-04 11:34:00|14394.76|14274.76|14394.97|14274.97|14395.19|14275.19|14394.42|14274.42|10
1625398450000|2021-07-04 11:34:10|14394.91|14274.91|14393.6|14273.6|14394.99|14274.99|14393.6|14273.6|10
1625398460000|2021-07-04 11:34:20|14393.4|14273.4|14394.58|14274.58|14394.59|14274.59|14393.04|14273.04|9
1625398470000|2021-07-04 11:34:30|14395.4|14275.4|14395.52|14275.52|14395.52|14275.52|14395.06|14275.06|10
1625398480000|2021-07-04 11:34:40|14395.56|14275.56|14395.94|14275.94|14395.94|14275.94|14395.56|14275.56|8
1625398490000|2021-07-04 11:34:50|14395.89|14275.89|14396.48|14276.48|14396.48|14276.48|14395.57|14275.57|9
1625398500000|2021-07-04 11:35:00|14396.46|14276.46|14396.36|14276.36|14396.46|14276.46|14395.64|14275.64|10
1625398510000|2021-07-04 11:35:10|14396.59|14276.59|14398.09|14278.09|14398.09|14278.09|14396.56|14276.56|9
1625398520000|2021-07-04 11:35:20|14398.38|14278.38|14398.72|14278.72|14398.79|14278.79|14398.19|14278.19|10
1625398530000|2021-07-04 11:35:30|14399.69|14279.69|14397.8|14277.8|14399.69|14279.69|14397.8|14277.8|8
1625398540000|2021-07-04 11:35:40|14397.86|14277.86|14398.09|14278.09|14398.15|14278.15|14397.74|14277.74|9
1625398550000|2021-07-04 11:35:50|14398.21|14278.21|14397.44|14277.44|14398.21|14278.21|14396.48|14276.48|10
1625398560000|2021-07-04 11:36:00|14397.47|14277.47|14398.66|14278.66|14398.66|14278.66|14397.47|14277.47|10
1625398570000|2021-07-04 11:36:10|14398.77|14278.77|14396.69|14276.69|14398.79|14278.79|14396.65|14276.65|10
1625398580000|2021-07-04 11:36:20|14396.1|14276.1|14396.09|14276.09|14396.19|14276.19|14395.36|14275.36|10
1625398590000|2021-07-04 11:36:30|14395.7|14275.7|14394.84|14274.84|14395.7|14275.7|14394.84|14274.84|10
1625398600000|2021-07-04 11:36:40|14394.67|14274.67|14393.93|14273.93|14394.68|14274.68|14393.79|14273.79|9
1625398610000|2021-07-04 11:36:50|14393.85|14273.85|14393.05|14273.05|14393.85|14273.85|14392.79|14272.79|8
1625398620000|2021-07-04 11:37:00|14393.81|14273.81|14393.71|14273.71|14393.81|14273.81|14393.48|14273.48|9
1625398630000|2021-07-04 11:37:10|14393.76|14273.76|14393.38|14273.38|14394.21|14274.21|14392.85|14272.85|10
1625398640000|2021-07-04 11:37:20|14393.39|14273.39|14394.89|14274.89|14394.89|14274.89|14393.31|14273.31|10
1625398650000|2021-07-04 11:37:30|14394.96|14274.96|14395.52|14275.52|14395.64|14275.64|14394.93|14274.93|9
1625398660000|2021-07-04 11:37:40|14395.48|14275.48|14395.8|14275.8|14395.82|14275.82|14395.48|14275.48|6
1625398670000|2021-07-04 11:37:50|14395.63|14275.63|14393.98|14273.98|14395.63|14275.63|14393.98|14273.98|8
1625398680000|2021-07-04 11:38:00|14393.92|14273.92|14394.01|14274.01|14394.25|14274.25|14393.92|14273.92|9
1625398690000|2021-07-04 11:38:10|14393.8|14273.8|14393.3|14273.3|14393.88|14273.88|14392.99|14272.99|10
1625398700000|2021-07-04 11:38:20|14393.1|14273.1|14392.12|14272.12|14393.1|14273.1|14392.02|14272.02|10
1625398710000|2021-07-04 11:38:30|14392.15|14272.15|14391.89|14271.89|14392.15|14272.15|14391.62|14271.62|10
1625398720000|2021-07-04 11:38:40|14391.97|14271.97|14392.21|14272.21|14392.21|14272.21|14391.88|14271.88|8
1625398730000|2021-07-04 11:38:50|14392.15|14272.15|14393.78|14273.78|14393.78|14273.78|14391.85|14271.85|10
1625398740000|2021-07-04 11:39:00|14393.63|14273.63|14393.82|14273.82|14393.84|14273.84|14393.63|14273.63|9
1625398750000|2021-07-04 11:39:10|14393.87|14273.87|14394.83|14274.83|14395.02|14275.02|14393.54|14273.54|10
1625398760000|2021-07-04 11:39:20|14395.29|14275.29|14396.45|14276.45|14396.45|14276.45|14395.29|14275.29|9
1625398770000|2021-07-04 11:39:30|14396.72|14276.72|14398.68|14278.68|14398.68|14278.68|14396.72|14276.72|10
1625398780000|2021-07-04 11:39:40|14398.43|14278.43|14397.97|14277.97|14398.54|14278.54|14397.97|14277.97|7
1625398790000|2021-07-04 11:39:50|14398.22|14278.22|14398.68|14278.68|14399.17|14279.17|14398.22|14278.22|10
1625398800000|2021-07-04 11:40:00|14398.6|14278.6|14398.01|14278.01|14398.6|14278.6|14398.01|14278.01|9
1625398810000|2021-07-04 11:40:10|14398.28|14278.28|14398.53|14278.53|14398.53|14278.53|14398.2|14278.2|10
1625398820000|2021-07-04 11:40:20|14398.38|14278.38|14400.16|14280.16|14400.16|14280.16|14398.38|14278.38|10
1625398830000|2021-07-04 11:40:30|14400.25|14280.25|14399.76|14279.76|14400.59|14280.59|14399.73|14279.73|9
1625398840000|2021-07-04 11:40:40|14399.75|14279.75|14400.55|14280.55|14400.57|14280.57|14399.61|14279.61|10
1625398850000|2021-07-04 11:40:50|14400.56|14280.56|14400.48|14280.48|14400.74|14280.74|14400.33|14280.33|8
1625398860000|2021-07-04 11:41:00|14400.52|14280.52|14400.54|14280.54|14400.81|14280.81|14399.78|14279.78|10
1625398870000|2021-07-04 11:41:10|14400.58|14280.58|14401.11|14281.11|14401.11|14281.11|14400.58|14280.58|9
1625398880000|2021-07-04 11:41:20|14402.06|14282.06|14401.6|14281.6|14402.07|14282.07|14401.13|14281.13|9
1625398890000|2021-07-04 11:41:30|14401.56|14281.56|14402.87|14282.87|14402.87|14282.87|14401.47|14281.47|10
1625398900000|2021-07-04 11:41:40|14402.89|14282.89|14402.35|14282.35|14402.89|14282.89|14401.84|14281.84|9
1625398910000|2021-07-04 11:41:50|14402.55|14282.55|14402.96|14282.96|14403.2|14283.2|14402.37|14282.37|9
1625398920000|2021-07-04 11:42:00|14403.42|14283.42|14404.05|14284.05|14404.05|14284.05|14403.14|14283.14|9
1625398930000|2021-07-04 11:42:10|14403.92|14283.92|14403.87|14283.87|14403.92|14283.92|14402.78|14282.78|9
1625398940000|2021-07-04 11:42:20|14404.28|14284.28|14405.95|14285.95|14405.95|14285.95|14404.21|14284.21|10
1625398950000|2021-07-04 11:42:30|14406.43|14286.43|14403.94|14283.94|14406.44|14286.44|14403.94|14283.94|10
1625398960000|2021-07-04 11:42:40|14403.74|14283.74|14403.86|14283.86|14404.97|14284.97|14403.74|14283.74|10
1625398970000|2021-07-04 11:42:50|14403.6|14283.6|14403.14|14283.14|14403.64|14283.64|14403.14|14283.14|10
1625398980000|2021-07-04 11:43:00|14402.84|14282.84|14403.44|14283.44|14403.44|14283.44|14402.84|14282.84|10
1625398990000|2021-07-04 11:43:10|14403.45|14283.45|14403.11|14283.11|14403.59|14283.59|14403.11|14283.11|8
1625399000000|2021-07-04 11:43:20|14403.1|14283.1|14403.23|14283.23|14403.23|14283.23|14402.58|14282.58|9
1625399010000|2021-07-04 11:43:30|14403.2|14283.2|14404.06|14284.06|14404.06|14284.06|14403.2|14283.2|10
1625399020000|2021-07-04 11:43:40|14403.99|14283.99|14405.56|14285.56|14405.56|14285.56|14403.76|14283.76|9
1625399030000|2021-07-04 11:43:50|14405.51|14285.51|14407.44|14287.44|14407.55|14287.55|14405.51|14285.51|10
1625399040000|2021-07-04 11:44:00|14406.55|14286.55|14407.17|14287.17|14407.17|14287.17|14406.55|14286.55|7
1625399050000|2021-07-04 11:44:10|14407.12|14287.12|14408.1|14288.1|14408.75|14288.75|14407.12|14287.12|10
1625399060000|2021-07-04 11:44:20|14408.26|14288.26|14408.35|14288.35|14408.44|14288.44|14408.15|14288.15|7
1625399070000|2021-07-04 11:44:30|14408.42|14288.42|14408.57|14288.57|14408.68|14288.68|14408.38|14288.38|7
1625399080000|2021-07-04 11:44:40|14408.48|14288.48|14405.65|14285.65|14408.48|14288.48|14405.65|14285.65|10
1625399090000|2021-07-04 11:44:50|14405.68|14285.68|14404.7|14284.7|14405.68|14285.68|14404.7|14284.7|10
1625399100000|2021-07-04 11:45:00|14404.68|14284.68|14405.04|14285.04|14405.04|14285.04|14403.72|14283.72|10
1625399110000|2021-07-04 11:45:10|14405.39|14285.39|14405.52|14285.52|14405.52|14285.52|14404.44|14284.44|7
1625399120000|2021-07-04 11:45:20|14405.55|14285.55|14406.66|14286.66|14407.55|14287.55|14405.55|14285.55|10
1625399130000|2021-07-04 11:45:30|14406.98|14286.98|14407.28|14287.28|14407.28|14287.28|14406.94|14286.94|9
1625399140000|2021-07-04 11:45:40|14406.74|14286.74|14408.74|14288.74|14408.74|14288.74|14406.74|14286.74|10
1625399150000|2021-07-04 11:45:50|14408.65|14288.65|14409.27|14289.27|14409.27|14289.27|14407.83|14287.83|8
1625399160000|2021-07-04 11:46:00|14409.29|14289.29|14409.62|14289.62|14409.64|14289.64|14409.29|14289.29|7
1625399170000|2021-07-04 11:46:10|14409.59|14289.59|14410.98|14290.98|14410.98|14290.98|14409.59|14289.59|9
1625399180000|2021-07-04 11:46:20|14411.09|14291.09|14410.6|14290.6|14411.46|14291.46|14410.42|14290.42|10
1625399190000|2021-07-04 11:46:30|14410.51|14290.51|14411.31|14291.31|14411.65|14291.65|14410.51|14290.51|10
1625399200000|2021-07-04 11:46:40|14411.25|14291.25|14410.79|14290.79|14411.42|14291.42|14410.77|14290.77|10
1625399210000|2021-07-04 11:46:50|14410.87|14290.87|14411.09|14291.09|14411.42|14291.42|14410.87|14290.87|8
1625399220000|2021-07-04 11:47:00|14410.88|14290.88|14412.96|14292.96|14413.04|14293.04|14410.88|14290.88|10
1625399230000|2021-07-04 11:47:10|14412.99|14292.99|14411.5|14291.5|14413.22|14293.22|14411.5|14291.5|8
1625399240000|2021-07-04 11:47:20|14411.28|14291.28|14410.72|14290.72|14412.32|14292.32|14410.67|14290.67|10
1625399250000|2021-07-04 11:47:30|14410.93|14290.93|14410.26|14290.26|14410.93|14290.93|14410.26|14290.26|8
1625399260000|2021-07-04 11:47:40|14410.01|14290.01|14410.62|14290.62|14410.62|14290.62|14410.01|14290.01|6
1625399270000|2021-07-04 11:47:50|14411.29|14291.29|14411.27|14291.27|14412.61|14292.61|14411.27|14291.27|9
1625399280000|2021-07-04 11:48:00|14411.03|14291.03|14409.84|14289.84|14411.03|14291.03|14409.84|14289.84|9
1625399290000|2021-07-04 11:48:10|14409.85|14289.85|14408.56|14288.56|14409.85|14289.85|14408.56|14288.56|9
1625399300000|2021-07-04 11:48:20|14408.51|14288.51|14407.77|14287.77|14409.43|14289.43|14407.6|14287.6|10
1625399310000|2021-07-04 11:48:30|14407.84|14287.84|14405.27|14285.27|14407.88|14287.88|14405.27|14285.27|9
1625399320000|2021-07-04 11:48:40|14405.03|14285.03|14401.74|14281.74|14405.03|14285.03|14401.43|14281.43|10
1625399330000|2021-07-04 11:48:50|14401.6|14281.6|14402.59|14282.59|14402.84|14282.84|14401.11|14281.11|10
1625399340000|2021-07-04 11:49:00|14402.54|14282.54|14402.24|14282.24|14402.54|14282.54|14401.61|14281.61|9
1625399350000|2021-07-04 11:49:10|14402.14|14282.14|14401.87|14281.87|14403.26|14283.26|14401.87|14281.87|9
1625399360000|2021-07-04 11:49:20|14401.68|14281.68|14398.17|14278.17|14401.68|14281.68|14398.17|14278.17|9
1625399370000|2021-07-04 11:49:30|14399.06|14279.06|14397.41|14277.41|14399.06|14279.06|14397.41|14277.41|8
1625399380000|2021-07-04 11:49:40|14397.3|14277.3|14396.83|14276.83|14397.3|14277.3|14396.83|14276.83|8
1625399390000|2021-07-04 11:49:50|14396.45|14276.45|14395.69|14275.69|14396.45|14276.45|14395.56|14275.56|9
1625399400000|2021-07-04 11:50:00|14395.52|14275.52|14394.44|14274.44|14395.62|14275.62|14394.44|14274.44|9
1625399410000|2021-07-04 11:50:10|14394.37|14274.37|14393.59|14273.59|14394.37|14274.37|14393.59|14273.59|10
1625399420000|2021-07-04 11:50:20|14392.69|14272.69|14389.99|14269.99|14392.69|14272.69|14389.99|14269.99|9
1625399430000|2021-07-04 11:50:30|14389.98|14269.98|14388.36|14268.36|14390.86|14270.86|14388.36|14268.36|9
1625399440000|2021-07-04 11:50:40|14388.3|14268.3|14387.72|14267.72|14389.18|14269.18|14387.25|14267.25|10
1625399450000|2021-07-04 11:50:50|14387.58|14267.58|14386.77|14266.77|14387.84|14267.84|14386.69|14266.69|9
1625399460000|2021-07-04 11:51:00|14386.78|14266.78|14388.14|14268.14|14388.21|14268.21|14386.78|14266.78|10
1625399470000|2021-07-04 11:51:10|14388.06|14268.06|14388.24|14268.24|14388.34|14268.34|14388.05|14268.05|9
1625399480000|2021-07-04 11:51:20|14388.31|14268.31|14387|14267|14388.71|14268.71|14386.71|14266.71|10
1625399490000|2021-07-04 11:51:30|14387.96|14267.96|14385.15|14265.15|14388.26|14268.26|14385.15|14265.15|8
1625399500000|2021-07-04 11:51:40|14385.14|14265.14|14385.17|14265.17|14385.41|14265.41|14385.14|14265.14|9
1625399510000|2021-07-04 11:51:50|14385.2|14265.2|14385.73|14265.73|14385.73|14265.73|14385.2|14265.2|9
1625399520000|2021-07-04 11:52:00|14386.64|14266.64|14385.92|14265.92|14386.94|14266.94|14385.81|14265.81|8
1625399530000|2021-07-04 11:52:10|14385.56|14265.56|14384.97|14264.97|14385.89|14265.89|14384.71|14264.71|9
1625399540000|2021-07-04 11:52:20|14384.99|14264.99|14385.88|14265.88|14385.94|14265.94|14384.99|14264.99|8
1625399550000|2021-07-04 11:52:30|14385.13|14265.13|14384.19|14264.19|14385.13|14265.13|14383.28|14263.28|10
1625399560000|2021-07-04 11:52:40|14384.18|14264.18|14382.55|14262.55|14384.18|14264.18|14382.55|14262.55|9
1625399570000|2021-07-04 11:52:50|14382.38|14262.38|14383.5|14263.5|14383.63|14263.63|14382.38|14262.38|9
1625399580000|2021-07-04 11:53:00|14383.73|14263.73|14385.96|14265.96|14385.96|14265.96|14383.19|14263.19|10
1625399590000|2021-07-04 11:53:10|14385.73|14265.73|14389.25|14269.25|14389.25|14269.25|14385.73|14265.73|10
1625399600000|2021-07-04 11:53:20|14389.83|14269.83|14394.13|14274.13|14394.13|14274.13|14389.83|14269.83|10
1625399610000|2021-07-04 11:53:30|14395.31|14275.31|14394.65|14274.65|14395.31|14275.31|14393.27|14273.27|10
1625399620000|2021-07-04 11:53:40|14394.76|14274.76|14394.41|14274.41|14395.45|14275.45|14394.36|14274.36|10
1625399630000|2021-07-04 11:53:50|14394.77|14274.77|14394.23|14274.23|14394.77|14274.77|14393.94|14273.94|9
1625399640000|2021-07-04 11:54:00|14394.22|14274.22|14394.26|14274.26|14394.26|14274.26|14393.91|14273.91|9
1625399650000|2021-07-04 11:54:10|14394.29|14274.29|14394.69|14274.69|14395.11|14275.11|14393.91|14273.91|10
1625399660000|2021-07-04 11:54:20|14394.85|14274.85|14401.36|14281.36|14401.36|14281.36|14394.85|14274.85|10
1625399670000|2021-07-04 11:54:30|14401.93|14281.93|14404.98|14284.98|14404.98|14284.98|14401.93|14281.93|10
1625399680000|2021-07-04 11:54:40|14404.94|14284.94|14406.43|14286.43|14406.43|14286.43|14404.76|14284.76|10
1625399690000|2021-07-04 11:54:50|14406.77|14286.77|14409.48|14289.48|14409.48|14289.48|14406.77|14286.77|10
1625399700000|2021-07-04 11:55:00|14408.89|14288.89|14412.74|14292.74|14412.74|14292.74|14408.89|14288.89|10
1625399710000|2021-07-04 11:55:10|14413.24|14293.24|14414.43|14294.43|14414.43|14294.43|14413.15|14293.15|10
1625399720000|2021-07-04 11:55:20|14414.79|14294.79|14414.65|14294.65|14416.15|14296.15|14414.65|14294.65|10
1625399730000|2021-07-04 11:55:30|14415.45|14295.45|14415.57|14295.57|14415.78|14295.78|14415.4|14295.4|10
1625399740000|2021-07-04 11:55:40|14415.11|14295.11|14411.66|14291.66|14415.15|14295.15|14411.66|14291.66|10
1625399750000|2021-07-04 11:55:50|14410.55|14290.55|14408.54|14288.54|14410.83|14290.83|14408.53|14288.53|10
1625399760000|2021-07-04 11:56:00|14408.26|14288.26|14408.01|14288.01|14408.37|14288.37|14407.55|14287.55|9
1625399770000|2021-07-04 11:56:10|14407.97|14287.97|14406.76|14286.76|14408.16|14288.16|14406.76|14286.76|10
1625399780000|2021-07-04 11:56:20|14406.51|14286.51|14405.75|14285.75|14406.8|14286.8|14405.25|14285.25|10
1625399790000|2021-07-04 11:56:30|14405.7|14285.7|14404.17|14284.17|14405.7|14285.7|14403.92|14283.92|10
1625399800000|2021-07-04 11:56:40|14404.23|14284.23|14401.6|14281.6|14404.23|14284.23|14401.6|14281.6|10
1625399810000|2021-07-04 11:56:50|14401.42|14281.42|14402.53|14282.53|14403.43|14283.43|14401.23|14281.23|8
1625399820000|2021-07-04 11:57:00|14401.77|14281.77|14399.87|14279.87|14401.77|14281.77|14399.87|14279.87|10
1625399830000|2021-07-04 11:57:10|14399.73|14279.73|14399.77|14279.77|14400.1|14280.1|14399.46|14279.46|10
1625399840000|2021-07-04 11:57:20|14399.79|14279.79|14399.09|14279.09|14399.79|14279.79|14398.92|14278.92|9
1625399850000|2021-07-04 11:57:30|14399.99|14279.99|14398.14|14278.14|14400.33|14280.33|14398.14|14278.14|9
1625399860000|2021-07-04 11:57:40|14398.13|14278.13|14397.55|14277.55|14399.11|14279.11|14397.48|14277.48|10
1625399870000|2021-07-04 11:57:50|14397.4|14277.4|14396.55|14276.55|14397.49|14277.49|14396.55|14276.55|9
1625399880000|2021-07-04 11:58:00|14396.43|14276.43|14394.6|14274.6|14396.43|14276.43|14394.6|14274.6|10
1625399890000|2021-07-04 11:58:10|14394.62|14274.62|14395.25|14275.25|14395.86|14275.86|14394.49|14274.49|10
1625399900000|2021-07-04 11:58:20|14394.52|14274.52|14392.75|14272.75|14394.52|14274.52|14392.59|14272.59|9
1625399910000|2021-07-04 11:58:30|14392.85|14272.85|14392.01|14272.01|14392.85|14272.85|14391.45|14271.45|10
1625399920000|2021-07-04 11:58:40|14391.99|14271.99|14391.04|14271.04|14392.03|14272.03|14391.04|14271.04|8
1625399930000|2021-07-04 11:58:50|14390.93|14270.93|14391.47|14271.47|14391.81|14271.81|14390.93|14270.93|10
1625399940000|2021-07-04 11:59:00|14392.43|14272.43|14391.74|14271.74|14392.43|14272.43|14391.16|14271.16|10
1625399950000|2021-07-04 11:59:10|14391.72|14271.72|14392.16|14272.16|14392.17|14272.17|14391.26|14271.26|8
1625399960000|2021-07-04 11:59:20|14392.22|14272.22|14393.32|14273.32|14393.32|14273.32|14391.45|14271.45|10
1625399970000|2021-07-04 11:59:30|14393.49|14273.49|14394.01|14274.01|14394.53|14274.53|14393.44|14273.44|9
1625399980000|2021-07-04 11:59:40|14394.24|14274.24|14392.09|14272.09|14394.24|14274.24|14392.09|14272.09|10
1625399990000|2021-07-04 11:59:50|14392.05|14272.05|14391.79|14271.79|14392.65|14272.65|14391.49|14271.49|8
1625400000000|2021-07-04 12:00:00|14392.69|14272.69|14393.1|14273.1|14393.1|14273.1|14391.94|14271.94|10
1625400010000|2021-07-04 12:00:10|14393.28|14273.28|14394.35|14274.35|14394.77|14274.77|14393.28|14273.28|10
1625400020000|2021-07-04 12:00:20|14394.33|14274.33|14391.2|14271.2|14394.33|14274.33|14391.2|14271.2|10
1625400030000|2021-07-04 12:00:30|14390.87|14270.87|14389.48|14269.48|14390.87|14270.87|14389.41|14269.41|9
1625400040000|2021-07-04 12:00:40|14390.36|14270.36|14389.22|14269.22|14390.36|14270.36|14388.63|14268.63|10
1625400050000|2021-07-04 12:00:50|14389.23|14269.23|14387.17|14267.17|14389.23|14269.23|14387.17|14267.17|10
1625400060000|2021-07-04 12:01:00|14386.95|14266.95|14385.29|14265.29|14387.24|14267.24|14385.29|14265.29|10
1625400070000|2021-07-04 12:01:10|14385.25|14265.25|14383.49|14263.49|14385.69|14265.69|14383.49|14263.49|10
1625400080000|2021-07-04 12:01:20|14383.35|14263.35|14382.32|14262.32|14383.35|14263.35|14382.11|14262.11|9
1625400090000|2021-07-04 12:01:30|14382.31|14262.31|14379.57|14259.57|14382.31|14262.31|14379.57|14259.57|9
1625400100000|2021-07-04 12:01:40|14380.78|14260.78|14379.16|14259.16|14380.78|14260.78|14378.1|14258.1|10
1625400110000|2021-07-04 12:01:50|14379.27|14259.27|14380.08|14260.08|14380.43|14260.43|14379.16|14259.16|10
1625400120000|2021-07-04 12:02:00|14379.15|14259.15|14379.79|14259.79|14380.21|14260.21|14379.15|14259.15|10
1625400130000|2021-07-04 12:02:10|14379.94|14259.94|14379.89|14259.89|14379.98|14259.98|14379.71|14259.71|9
1625400140000|2021-07-04 12:02:20|14379.8|14259.8|14380.13|14260.13|14380.33|14260.33|14379.8|14259.8|9
1625400150000|2021-07-04 12:02:30|14380.24|14260.24|14379.79|14259.79|14380.28|14260.28|14379.66|14259.66|10
1625400160000|2021-07-04 12:02:40|14379.96|14259.96|14379.55|14259.55|14379.96|14259.96|14379.39|14259.39|8
1625400170000|2021-07-04 12:02:50|14379.86|14259.86|14381.35|14261.35|14381.35|14261.35|14379.7|14259.7|10
1625400180000|2021-07-04 12:03:00|14381.34|14261.34|14381.41|14261.41|14381.73|14261.73|14380.91|14260.91|9
1625400190000|2021-07-04 12:03:10|14380.54|14260.54|14380.64|14260.64|14380.7|14260.7|14380.39|14260.39|9
1625400200000|2021-07-04 12:03:20|14381.63|14261.63|14382.6|14262.6|14382.6|14262.6|14381.63|14261.63|10
1625400210000|2021-07-04 12:03:30|14382.64|14262.64|14383.28|14263.28|14383.28|14263.28|14381.87|14261.87|9
1625400220000|2021-07-04 12:03:40|14382.54|14262.54|14383.7|14263.7|14383.78|14263.78|14382.54|14262.54|9
1625400230000|2021-07-04 12:03:50|14384.02|14264.02|14384.04|14264.04|14384.57|14264.57|14382.95|14262.95|9
1625400240000|2021-07-04 12:04:00|14384.01|14264.01|14384.25|14264.25|14384.63|14264.63|14383.73|14263.73|9
1625400250000|2021-07-04 12:04:10|14384.24|14264.24|14384.31|14264.31|14384.41|14264.41|14384.24|14264.24|8
1625400260000|2021-07-04 12:04:20|14384.28|14264.28|14384.61|14264.61|14384.96|14264.96|14384.22|14264.22|9
1625400270000|2021-07-04 12:04:30|14383.58|14263.58|14385.7|14265.7|14385.81|14265.81|14383.54|14263.54|8
1625400280000|2021-07-04 12:04:40|14385.73|14265.73|14385.66|14265.66|14385.77|14265.77|14385.06|14265.06|10
1625400290000|2021-07-04 12:04:50|14385.77|14265.77|14387.83|14267.83|14387.96|14267.96|14385.77|14265.77|10
1625400300000|2021-07-04 12:05:00|14388.54|14268.54|14388.71|14268.71|14389|14269|14388.54|14268.54|9
1625400310000|2021-07-04 12:05:10|14388.78|14268.78|14391.66|14271.66|14391.66|14271.66|14388.7|14268.7|10
1625400320000|2021-07-04 12:05:20|14391.98|14271.98|14393.29|14273.29|14393.29|14273.29|14391.44|14271.44|10
1625400330000|2021-07-04 12:05:30|14393.77|14273.77|14393.25|14273.25|14393.77|14273.77|14392.24|14272.24|9
1625400340000|2021-07-04 12:05:40|14393.07|14273.07|14393.92|14273.92|14393.92|14273.92|14392.74|14272.74|10
1625400350000|2021-07-04 12:05:50|14393.01|14273.01|14393.9|14273.9|14393.99|14273.99|14393.01|14273.01|8
1625400360000|2021-07-04 12:06:00|14393.59|14273.59|14393.43|14273.43|14393.59|14273.59|14392.88|14272.88|10
1625400370000|2021-07-04 12:06:10|14393.93|14273.93|14390.72|14270.72|14393.98|14273.98|14390.63|14270.63|10
1625400380000|2021-07-04 12:06:20|14390.09|14270.09|14388.95|14268.95|14390.15|14270.15|14388.87|14268.87|10
1625400390000|2021-07-04 12:06:30|14389.67|14269.67|14386.71|14266.71|14389.67|14269.67|14386.29|14266.29|9
1625400400000|2021-07-04 12:06:40|14385.56|14265.56|14384.73|14264.73|14385.56|14265.56|14384.03|14264.03|10
1625400410000|2021-07-04 12:06:50|14384.43|14264.43|14381.79|14261.79|14384.43|14264.43|14381.79|14261.79|10
1625400420000|2021-07-04 12:07:00|14381.6|14261.6|14380.46|14260.46|14381.6|14261.6|14380.45|14260.45|10
1625400430000|2021-07-04 12:07:10|14380.33|14260.33|14381.98|14261.98|14381.99|14261.99|14380.33|14260.33|8
1625400440000|2021-07-04 12:07:20|14382|14262|14381.47|14261.47|14382|14262|14381.26|14261.26|9
1625400450000|2021-07-04 12:07:30|14381.25|14261.25|14381.98|14261.98|14382.36|14262.36|14381.25|14261.25|9
1625400460000|2021-07-04 12:07:40|14381.91|14261.91|14379.54|14259.54|14382.01|14262.01|14379.54|14259.54|10
1625400470000|2021-07-04 12:07:50|14379.03|14259.03|14377.16|14257.16|14379.03|14259.03|14377.16|14257.16|10
1625400480000|2021-07-04 12:08:00|14376.99|14256.99|14377.46|14257.46|14377.86|14257.86|14376.96|14256.96|10
1625400490000|2021-07-04 12:08:10|14376.52|14256.52|14375.87|14255.87|14377.16|14257.16|14375.74|14255.74|10
1625400500000|2021-07-04 12:08:20|14375.8|14255.8|14376.79|14256.79|14376.85|14256.85|14375.8|14255.8|10
1625400510000|2021-07-04 12:08:30|14376.88|14256.88|14375.45|14255.45|14376.88|14256.88|14375.45|14255.45|8
1625400520000|2021-07-04 12:08:40|14375.81|14255.81|14376.01|14256.01|14376.92|14256.92|14375.81|14255.81|9
1625400530000|2021-07-04 12:08:50|14376.04|14256.04|14375.91|14255.91|14376.04|14256.04|14374.93|14254.93|10
1625400540000|2021-07-04 12:09:00|14375.87|14255.87|14374.73|14254.73|14375.91|14255.91|14374.56|14254.56|9
1625400550000|2021-07-04 12:09:10|14374.86|14254.86|14375.41|14255.41|14375.43|14255.43|14374.86|14254.86|8
1625400560000|2021-07-04 12:09:20|14375.08|14255.08|14376.12|14256.12|14376.12|14256.12|14375.02|14255.02|10
1625400570000|2021-07-04 12:09:30|14376.14|14256.14|14375.91|14255.91|14376.25|14256.25|14375.22|14255.22|10
1625400580000|2021-07-04 12:09:40|14375.8|14255.8|14376.04|14256.04|14376.14|14256.14|14375.8|14255.8|10
1625400590000|2021-07-04 12:09:50|14376.52|14256.52|14379.7|14259.7|14379.7|14259.7|14376.45|14256.45|10
1625400600000|2021-07-04 12:10:00|14379.47|14259.47|14381.21|14261.21|14381.32|14261.32|14379.46|14259.46|10
1625400610000|2021-07-04 12:10:10|14381.49|14261.49|14384.25|14264.25|14384.45|14264.45|14381.49|14261.49|9
1625400620000|2021-07-04 12:10:20|14385.68|14265.68|14387.32|14267.32|14388.43|14268.43|14385.68|14265.68|10
1625400630000|2021-07-04 12:10:30|14387.55|14267.55|14386.96|14266.96|14387.68|14267.68|14386.71|14266.71|10
1625400640000|2021-07-04 12:10:40|14386.4|14266.4|14384.74|14264.74|14386.62|14266.62|14384.74|14264.74|10
1625400650000|2021-07-04 12:10:50|14384.09|14264.09|14384.18|14264.18|14385.19|14265.19|14384.09|14264.09|10
1625400660000|2021-07-04 12:11:00|14384.43|14264.43|14384.51|14264.51|14384.51|14264.51|14382.8|14262.8|10
1625400670000|2021-07-04 12:11:10|14385.13|14265.13|14384.92|14264.92|14385.34|14265.34|14384.69|14264.69|10
1625400680000|2021-07-04 12:11:20|14383.79|14263.79|14384.44|14264.44|14384.44|14264.44|14383.56|14263.56|9
1625400690000|2021-07-04 12:11:30|14384.72|14264.72|14383.97|14263.97|14384.72|14264.72|14383.97|14263.97|8
1625400700000|2021-07-04 12:11:40|14383.86|14263.86|14383.45|14263.45|14383.91|14263.91|14383.32|14263.32|10
1625400710000|2021-07-04 12:11:50|14383.2|14263.2|14379.68|14259.68|14383.99|14263.99|14379.68|14259.68|10
1625400720000|2021-07-04 12:12:00|14379.18|14259.18|14377.91|14257.91|14379.18|14259.18|14377.91|14257.91|9
1625400730000|2021-07-04 12:12:10|14377.77|14257.77|14376.38|14256.38|14377.77|14257.77|14376.14|14256.14|10
1625400740000|2021-07-04 12:12:20|14376.51|14256.51|14376.56|14256.56|14377.44|14257.44|14376.26|14256.26|10
1625400750000|2021-07-04 12:12:30|14376.57|14256.57|14374.45|14254.45|14377.12|14257.12|14374.45|14254.45|9
1625400760000|2021-07-04 12:12:40|14373.48|14253.48|14370.45|14250.45|14373.48|14253.48|14370.37|14250.37|10
1625400770000|2021-07-04 12:12:50|14370.47|14250.47|14367.63|14247.63|14370.47|14250.47|14367.63|14247.63|9
1625400780000|2021-07-04 12:13:00|14367.19|14247.19|14364.97|14244.97|14367.19|14247.19|14363.68|14243.68|9
1625400790000|2021-07-04 12:13:10|14363.85|14243.85|14363.95|14243.95|14364.25|14244.25|14363.67|14243.67|10
1625400800000|2021-07-04 12:13:20|14363.96|14243.96|14362.48|14242.48|14363.96|14243.96|14362.47|14242.47|10
1625400810000|2021-07-04 12:13:30|14362.38|14242.38|14364.34|14244.34|14364.44|14244.44|14361.62|14241.62|10
1625400820000|2021-07-04 12:13:40|14363.61|14243.61|14361.61|14241.61|14364.02|14244.02|14361.61|14241.61|9
1625400830000|2021-07-04 12:13:50|14361.32|14241.32|14358.39|14238.39|14361.32|14241.32|14358.39|14238.39|10
1625400840000|2021-07-04 12:14:00|14358.45|14238.45|14356.49|14236.49|14358.45|14238.45|14356.49|14236.49|10
1625400850000|2021-07-04 12:14:10|14356.56|14236.56|14357.93|14237.93|14357.93|14237.93|14356.53|14236.53|9
1625400860000|2021-07-04 12:14:20|14357.69|14237.69|14357.8|14237.8|14358.98|14238.98|14357.69|14237.69|10
1625400870000|2021-07-04 12:14:30|14357.95|14237.95|14351.13|14231.13|14358.31|14238.31|14351.13|14231.13|10
1625400880000|2021-07-04 12:14:40|14350.88|14230.88|14349.44|14229.44|14350.88|14230.88|14349.44|14229.44|8
1625400890000|2021-07-04 12:14:50|14349.35|14229.35|14349.05|14229.05|14349.38|14229.38|14349.05|14229.05|10
1625400900000|2021-07-04 12:15:00|14349.08|14229.08|14348.08|14228.08|14349.63|14229.63|14348.08|14228.08|10
1625400910000|2021-07-04 12:15:10|14348.03|14228.03|14348.15|14228.15|14348.86|14228.86|14347.87|14227.87|10
1625400920000|2021-07-04 12:15:20|14348|14228|14347.17|14227.17|14348.37|14228.37|14346.74|14226.74|10
1625400930000|2021-07-04 12:15:30|14347.18|14227.18|14347.39|14227.39|14347.81|14227.81|14347.18|14227.18|10
1625400940000|2021-07-04 12:15:40|14347.3|14227.3|14347.14|14227.14|14347.31|14227.31|14346.66|14226.66|9
1625400950000|2021-07-04 12:15:50|14347.48|14227.48|14348.49|14228.49|14348.49|14228.49|14346.93|14226.93|10
1625400960000|2021-07-04 12:16:00|14348.41|14228.41|14348.94|14228.94|14349.05|14229.05|14348.41|14228.41|8
1625400970000|2021-07-04 12:16:10|14349.14|14229.14|14349.85|14229.85|14350.5|14230.5|14348.98|14228.98|10
1625400980000|2021-07-04 12:16:20|14349.81|14229.81|14350.1|14230.1|14350.1|14230.1|14349.35|14229.35|10
1625400990000|2021-07-04 12:16:30|14350.18|14230.18|14349.96|14229.96|14350.67|14230.67|14349.91|14229.91|9
1625401000000|2021-07-04 12:16:40|14350.22|14230.22|14349.38|14229.38|14350.47|14230.47|14348.97|14228.97|10
1625401010000|2021-07-04 12:16:50|14349.35|14229.35|14346.83|14226.83|14349.35|14229.35|14346.83|14226.83|10
1625401020000|2021-07-04 12:17:00|14346.44|14226.44|14345.26|14225.26|14346.44|14226.44|14344.74|14224.74|10
1625401030000|2021-07-04 12:17:10|14345.07|14225.07|14342.83|14222.83|14345.07|14225.07|14342.83|14222.83|10
1625401040000|2021-07-04 12:17:20|14342.81|14222.81|14341.32|14221.32|14342.81|14222.81|14341.32|14221.32|9
1625401050000|2021-07-04 12:17:30|14341.59|14221.59|14338.54|14218.54|14341.59|14221.59|14338.54|14218.54|9
1625401060000|2021-07-04 12:17:40|14338.18|14218.18|14335.61|14215.61|14338.18|14218.18|14335.61|14215.61|10
1625401070000|2021-07-04 12:17:50|14335.3|14215.3|14333.16|14213.16|14335.3|14215.3|14333.16|14213.16|10
1625401080000|2021-07-04 12:18:00|14333.13|14213.13|14333.1|14213.1|14333.13|14213.13|14332.96|14212.96|9
1625401090000|2021-07-04 12:18:10|14333.01|14213.01|14329.22|14209.22|14333.01|14213.01|14329.22|14209.22|9
1625401100000|2021-07-04 12:18:20|14328.37|14208.37|14327.07|14207.07|14328.37|14208.37|14327.07|14207.07|10
1625401110000|2021-07-04 12:18:30|14326.72|14206.72|14327.49|14207.49|14327.53|14207.53|14326.3|14206.3|9
1625401120000|2021-07-04 12:18:40|14327.31|14207.31|14326.2|14206.2|14327.31|14207.31|14325.69|14205.69|10
1625401130000|2021-07-04 12:18:50|14326.45|14206.45|14324.72|14204.72|14326.46|14206.46|14324.72|14204.72|10
1625401140000|2021-07-04 12:19:00|14324.96|14204.96|14325.88|14205.88|14325.88|14205.88|14324.73|14204.73|9
1625401150000|2021-07-04 12:19:10|14325.95|14205.95|14327.23|14207.23|14327.57|14207.57|14325.95|14205.95|10
1625401160000|2021-07-04 12:19:20|14327.92|14207.92|14327.96|14207.96|14327.98|14207.98|14327|14207|10
1625401170000|2021-07-04 12:19:30|14327.86|14207.86|14327.82|14207.82|14328.78|14208.78|14327.82|14207.82|9
1625401180000|2021-07-04 12:19:40|14327.81|14207.81|14327.31|14207.31|14327.85|14207.85|14327.28|14207.28|10
1625401190000|2021-07-04 12:19:50|14326.57|14206.57|14326.34|14206.34|14327.23|14207.23|14325.87|14205.87|9
1625401200000|2021-07-04 12:20:00|14326.51|14206.51|14328.5|14208.5|14328.5|14208.5|14326.51|14206.51|9
1625401210000|2021-07-04 12:20:10|14328|14208|14331.85|14211.85|14331.85|14211.85|14328|14208|10
1625401220000|2021-07-04 12:20:20|14332.15|14212.15|14333.1|14213.1|14333.45|14213.45|14332.15|14212.15|10
1625401230000|2021-07-04 12:20:30|14333.48|14213.48|14333.77|14213.77|14334.81|14214.81|14333.24|14213.24|8
1625401240000|2021-07-04 12:20:40|14333.01|14213.01|14332.12|14212.12|14333.77|14213.77|14332.12|14212.12|8
1625401250000|2021-07-04 12:20:50|14331.97|14211.97|14333.54|14213.54|14333.54|14213.54|14331.97|14211.97|7
1625401260000|2021-07-04 12:21:00|14333.22|14213.22|14333.6|14213.6|14333.63|14213.63|14332.35|14212.35|9
1625401270000|2021-07-04 12:21:10|14333.62|14213.62|14333.47|14213.47|14333.87|14213.87|14333.47|14213.47|9
1625401280000|2021-07-04 12:21:20|14333.93|14213.93|14335.18|14215.18|14335.18|14215.18|14333.93|14213.93|8
1625401290000|2021-07-04 12:21:30|14335.15|14215.15|14338.59|14218.59|14338.59|14218.59|14335.15|14215.15|10
1625401300000|2021-07-04 12:21:40|14338.33|14218.33|14340.37|14220.37|14340.37|14220.37|14338.15|14218.15|10
1625401310000|2021-07-04 12:21:50|14340.45|14220.45|14340.06|14220.06|14340.45|14220.45|14339.84|14219.84|9
1625401320000|2021-07-04 12:22:00|14339.16|14219.16|14339.2|14219.2|14339.23|14219.23|14338.91|14218.91|7
1625401330000|2021-07-04 12:22:10|14339.21|14219.21|14339.69|14219.69|14340.08|14220.08|14339.21|14219.21|8
1625401340000|2021-07-04 12:22:20|14339.07|14219.07|14339.85|14219.85|14340.66|14220.66|14339.07|14219.07|9
1625401350000|2021-07-04 12:22:30|14339.82|14219.82|14339.63|14219.63|14339.86|14219.86|14339.56|14219.56|7
1625401360000|2021-07-04 12:22:40|14340.08|14220.08|14340.77|14220.77|14340.82|14220.82|14340.08|14220.08|10
1625401370000|2021-07-04 12:22:50|14340.79|14220.79|14339.77|14219.77|14341.09|14221.09|14339.42|14219.42|9
1625401380000|2021-07-04 12:23:00|14339.75|14219.75|14339.39|14219.39|14339.75|14219.75|14339|14219|10
1625401390000|2021-07-04 12:23:10|14339.27|14219.27|14340.2|14220.2|14340.2|14220.2|14339.22|14219.22|10
1625401400000|2021-07-04 12:23:20|14340.54|14220.54|14342.09|14222.09|14342.09|14222.09|14340.54|14220.54|10
1625401410000|2021-07-04 12:23:30|14342.14|14222.14|14343.41|14223.41|14343.41|14223.41|14342.14|14222.14|8
1625401420000|2021-07-04 12:23:40|14343.53|14223.53|14343.6|14223.6|14344.45|14224.45|14343.53|14223.53|8
1625401430000|2021-07-04 12:23:50|14343.53|14223.53|14345.44|14225.44|14345.44|14225.44|14343.53|14223.53|10
1625401440000|2021-07-04 12:24:00|14345.42|14225.42|14346.11|14226.11|14346.13|14226.13|14345.34|14225.34|10
1625401450000|2021-07-04 12:24:10|14346.2|14226.2|14347.25|14227.25|14347.34|14227.34|14346.2|14226.2|10
1625401460000|2021-07-04 12:24:20|14347.18|14227.18|14347.23|14227.23|14347.23|14227.23|14346.99|14226.99|9
1625401470000|2021-07-04 12:24:30|14347.24|14227.24|14345.8|14225.8|14347.24|14227.24|14345.8|14225.8|7
1625401480000|2021-07-04 12:24:40|14345.76|14225.76|14345.95|14225.95|14345.95|14225.95|14345.33|14225.33|9
1625401490000|2021-07-04 12:24:50|14344.94|14224.94|14346.28|14226.28|14346.37|14226.37|14344.94|14224.94|9
1625401500000|2021-07-04 12:25:00|14346.17|14226.17|14347.33|14227.33|14347.39|14227.39|14346.17|14226.17|10
1625401510000|2021-07-04 12:25:10|14347.42|14227.42|14350.37|14230.37|14350.56|14230.56|14347.42|14227.42|10
1625401520000|2021-07-04 12:25:20|14350.51|14230.51|14353.42|14233.42|14353.45|14233.45|14350.51|14230.51|9
1625401530000|2021-07-04 12:25:30|14353.55|14233.55|14353.76|14233.76|14353.76|14233.76|14352.86|14232.86|10
1625401540000|2021-07-04 12:25:40|14353.75|14233.75|14356.34|14236.34|14356.34|14236.34|14353.75|14233.75|10
1625401550000|2021-07-04 12:25:50|14356.27|14236.27|14356.96|14236.96|14356.96|14236.96|14355.23|14235.23|10
1625401560000|2021-07-04 12:26:00|14357.46|14237.46|14359.11|14239.11|14359.11|14239.11|14357.46|14237.46|10
1625401570000|2021-07-04 12:26:10|14359.21|14239.21|14358.05|14238.05|14359.21|14239.21|14358.05|14238.05|10
1625401580000|2021-07-04 12:26:20|14357.98|14237.98|14357.32|14237.32|14358|14238|14357.32|14237.32|10
1625401590000|2021-07-04 12:26:30|14357.18|14237.18|14356.2|14236.2|14357.45|14237.45|14356.2|14236.2|10
1625401600000|2021-07-04 12:26:40|14356.09|14236.09|14355|14235|14356.09|14236.09|14354.74|14234.74|9
1625401610000|2021-07-04 12:26:50|14354.91|14234.91|14355.77|14235.77|14355.96|14235.96|14354.91|14234.91|8
1625401620000|2021-07-04 12:27:00|14355.92|14235.92|14356.7|14236.7|14356.7|14236.7|14355.78|14235.78|10
1625401630000|2021-07-04 12:27:10|14356.03|14236.03|14356.89|14236.89|14356.89|14236.89|14355.86|14235.86|9
1625401640000|2021-07-04 12:27:20|14357.06|14237.06|14357.03|14237.03|14357.06|14237.06|14356.84|14236.84|9
1625401650000|2021-07-04 12:27:30|14357.64|14237.64|14357.01|14237.01|14357.94|14237.94|14356.95|14236.95|8
1625401660000|2021-07-04 12:27:40|14356.8|14236.8|14357.73|14237.73|14357.73|14237.73|14356.8|14236.8|10
1625401670000|2021-07-04 12:27:50|14357.79|14237.79|14357.64|14237.64|14357.92|14237.92|14357.5|14237.5|9
1625401680000|2021-07-04 12:28:00|14357.55|14237.55|14356.79|14236.79|14357.55|14237.55|14356.47|14236.47|9
1625401690000|2021-07-04 12:28:10|14356.78|14236.78|14356.77|14236.77|14356.84|14236.84|14356.64|14236.64|7
1625401700000|2021-07-04 12:28:20|14356.74|14236.74|14357.93|14237.93|14358.08|14238.08|14356.33|14236.33|10
1625401710000|2021-07-04 12:28:30|14358.07|14238.07|14359.54|14239.54|14359.54|14239.54|14358|14238|10
1625401720000|2021-07-04 12:28:40|14359.53|14239.53|14360.5|14240.5|14360.53|14240.53|14359.03|14239.03|10
1625401730000|2021-07-04 12:28:50|14360.59|14240.59|14360.22|14240.22|14360.59|14240.59|14359.81|14239.81|9
1625401740000|2021-07-04 12:29:00|14360.17|14240.17|14361.4|14241.4|14361.4|14241.4|14360.17|14240.17|9
1625401750000|2021-07-04 12:29:10|14361.42|14241.42|14363.8|14243.8|14363.8|14243.8|14361.42|14241.42|10
1625401760000|2021-07-04 12:29:20|14364.03|14244.03|14364.63|14244.63|14364.96|14244.96|14363.65|14243.65|10
1625401770000|2021-07-04 12:29:30|14364.69|14244.69|14366.46|14246.46|14366.46|14246.46|14364.69|14244.69|8
1625401780000|2021-07-04 12:29:40|14366.49|14246.49|14366.63|14246.63|14366.67|14246.67|14366.41|14246.41|9
1625401790000|2021-07-04 12:29:50|14366.67|14246.67|14366.98|14246.98|14367.16|14247.16|14366.65|14246.65|9
1625401800000|2021-07-04 12:30:00|14366.84|14246.84|14367.23|14247.23|14367.24|14247.24|14366.68|14246.68|8
1625401810000|2021-07-04 12:30:10|14367.26|14247.26|14368.28|14248.28|14368.28|14248.28|14367.26|14247.26|10
1625401820000|2021-07-04 12:30:20|14367.77|14247.77|14367.64|14247.64|14368.04|14248.04|14367.58|14247.58|10
1625401830000|2021-07-04 12:30:30|14367.9|14247.9|14367.98|14247.98|14368.74|14248.74|14367.67|14247.67|8
1625401840000|2021-07-04 12:30:40|14367.79|14247.79|14369.12|14249.12|14369.12|14249.12|14367.79|14247.79|10
1625401850000|2021-07-04 12:30:50|14369|14249|14368.73|14248.73|14369.23|14249.23|14368.73|14248.73|10
1625401860000|2021-07-04 12:31:00|14368.42|14248.42|14372.26|14252.26|14372.26|14252.26|14368.42|14248.42|10
1625401870000|2021-07-04 12:31:10|14372.03|14252.03|14373.12|14253.12|14373.12|14253.12|14371.77|14251.77|10
1625401880000|2021-07-04 12:31:20|14374.06|14254.06|14373.84|14253.84|14374.75|14254.75|14373.77|14253.77|8
1625401890000|2021-07-04 12:31:30|14374.02|14254.02|14376.02|14256.02|14376.02|14256.02|14374.02|14254.02|10
1625401900000|2021-07-04 12:31:40|14376.14|14256.14|14375.31|14255.31|14376.29|14256.29|14375.28|14255.28|10
1625401910000|2021-07-04 12:31:50|14375.35|14255.35|14375.72|14255.72|14375.87|14255.87|14375.27|14255.27|9
1625401920000|2021-07-04 12:32:00|14375.82|14255.82|14377.34|14257.34|14377.34|14257.34|14375.82|14255.82|9
1625401930000|2021-07-04 12:32:10|14377.47|14257.47|14378.41|14258.41|14378.57|14258.57|14377.45|14257.45|10
1625401940000|2021-07-04 12:32:20|14378.46|14258.46|14375.79|14255.79|14378.8|14258.8|14375.79|14255.79|9
1625401950000|2021-07-04 12:32:30|14375.82|14255.82|14375.61|14255.61|14376.5|14256.5|14375.61|14255.61|10
1625401960000|2021-07-04 12:32:40|14375.49|14255.49|14377.38|14257.38|14377.79|14257.79|14375.49|14255.49|9
1625401970000|2021-07-04 12:32:50|14377.84|14257.84|14379.24|14259.24|14379.24|14259.24|14377.84|14257.84|10
1625401980000|2021-07-04 12:33:00|14379.63|14259.63|14380.28|14260.28|14380.45|14260.45|14379.63|14259.63|9
1625401990000|2021-07-04 12:33:10|14380.33|14260.33|14376.36|14256.36|14380.42|14260.42|14376.36|14256.36|10
1625402000000|2021-07-04 12:33:20|14375.74|14255.74|14376.32|14256.32|14376.57|14256.57|14375.74|14255.74|9
1625402010000|2021-07-04 12:33:30|14377.18|14257.18|14372.77|14252.77|14377.18|14257.18|14372.77|14252.77|10
1625402020000|2021-07-04 12:33:40|14371.91|14251.91|14371.9|14251.9|14371.96|14251.96|14371.13|14251.13|10
1625402030000|2021-07-04 12:33:50|14370.82|14250.82|14370.49|14250.49|14370.82|14250.82|14370.11|14250.11|10
1625402040000|2021-07-04 12:34:00|14370.53|14250.53|14367.68|14247.68|14370.53|14250.53|14367.68|14247.68|10
1625402050000|2021-07-04 12:34:10|14367.71|14247.71|14365.54|14245.54|14367.85|14247.85|14365.5|14245.5|10
1625402060000|2021-07-04 12:34:20|14364.79|14244.79|14363.44|14243.44|14364.79|14244.79|14363.01|14243.01|9
1625402070000|2021-07-04 12:34:30|14363.29|14243.29|14364.16|14244.16|14364.92|14244.92|14363.29|14243.29|10
1625402080000|2021-07-04 12:34:40|14364.73|14244.73|14364.97|14244.97|14365.01|14245.01|14364.65|14244.65|8
1625402090000|2021-07-04 12:34:50|14364.88|14244.88|14365.01|14245.01|14365.01|14245.01|14364.34|14244.34|10
1625402100000|2021-07-04 12:35:00|14365.25|14245.25|14365.28|14245.28|14365.43|14245.43|14364.87|14244.87|10
1625402110000|2021-07-04 12:35:10|14366.21|14246.21|14366.16|14246.16|14367.07|14247.07|14366.16|14246.16|9
1625402120000|2021-07-04 12:35:20|14366.25|14246.25|14366.9|14246.9|14366.9|14246.9|14366.13|14246.13|9
1625402130000|2021-07-04 12:35:30|14366.92|14246.92|14368.12|14248.12|14368.39|14248.39|14366.92|14246.92|9
1625402140000|2021-07-04 12:35:40|14368.02|14248.02|14366.24|14246.24|14368.02|14248.02|14366.24|14246.24|9
1625402150000|2021-07-04 12:35:50|14366.14|14246.14|14366.09|14246.09|14366.54|14246.54|14365.9|14245.9|9
1625402160000|2021-07-04 12:36:00|14366.06|14246.06|14366.65|14246.65|14367.22|14247.22|14366.06|14246.06|9
1625402170000|2021-07-04 12:36:10|14366.62|14246.62|14363.5|14243.5|14366.66|14246.66|14363.5|14243.5|10
1625402180000|2021-07-04 12:36:20|14363.33|14243.33|14359.58|14239.58|14363.33|14243.33|14359.58|14239.58|10
1625402190000|2021-07-04 12:36:30|14359.54|14239.54|14359.29|14239.29|14360.41|14240.41|14359.05|14239.05|10
1625402200000|2021-07-04 12:36:40|14359.17|14239.17|14352|14232|14359.17|14239.17|14352|14232|10
1625402210000|2021-07-04 12:36:50|14352.16|14232.16|14351.64|14231.64|14352.29|14232.29|14351.56|14231.56|10
1625402220000|2021-07-04 12:37:00|14351.98|14231.98|14350.48|14230.48|14351.98|14231.98|14349.63|14229.63|10
1625402230000|2021-07-04 12:37:10|14349.86|14229.86|14346.86|14226.86|14349.86|14229.86|14346.86|14226.86|10
1625402240000|2021-07-04 12:37:20|14346.82|14226.82|14345.97|14225.97|14347.58|14227.58|14345.97|14225.97|9
1625402250000|2021-07-04 12:37:30|14345.82|14225.82|14346.43|14226.43|14346.44|14226.44|14344.71|14224.71|10
1625402260000|2021-07-04 12:37:40|14346.45|14226.45|14346.82|14226.82|14347.06|14227.06|14346.17|14226.17|9
1625402270000|2021-07-04 12:37:50|14346.94|14226.94|14348.26|14228.26|14348.45|14228.45|14346.94|14226.94|10
1625402280000|2021-07-04 12:38:00|14348.4|14228.4|14350.61|14230.61|14350.61|14230.61|14348.4|14228.4|10
1625402290000|2021-07-04 12:38:10|14351.21|14231.21|14350.73|14230.73|14351.31|14231.31|14350.46|14230.46|8
1625402300000|2021-07-04 12:38:20|14351.09|14231.09|14351.52|14231.52|14352.13|14232.13|14351.09|14231.09|8
1625402310000|2021-07-04 12:38:30|14351.88|14231.88|14352.11|14232.11|14352.11|14232.11|14351.81|14231.81|10
1625402320000|2021-07-04 12:38:40|14352.16|14232.16|14351.55|14231.55|14352.21|14232.21|14351.03|14231.03|10
1625402330000|2021-07-04 12:38:50|14351.54|14231.54|14350.22|14230.22|14351.54|14231.54|14350.14|14230.14|8
1625402340000|2021-07-04 12:39:00|14350.32|14230.32|14351.12|14231.12|14351.55|14231.55|14350.26|14230.26|10
1625402350000|2021-07-04 12:39:10|14350.36|14230.36|14348.84|14228.84|14350.36|14230.36|14348.7|14228.7|10
1625402360000|2021-07-04 12:39:20|14348.98|14228.98|14349.24|14229.24|14349.41|14229.41|14348.98|14228.98|9
1625402370000|2021-07-04 12:39:30|14349.39|14229.39|14349.68|14229.68|14350.47|14230.47|14349.26|14229.26|9
1625402380000|2021-07-04 12:39:40|14349.33|14229.33|14348.02|14228.02|14349.33|14229.33|14348.02|14228.02|9
1625402390000|2021-07-04 12:39:50|14347.94|14227.94|14347.74|14227.74|14348.86|14228.86|14347.34|14227.34|10
1625402400000|2021-07-04 12:40:00|14347.57|14227.57|14348.23|14228.23|14349.52|14229.52|14347.57|14227.57|10
1625402410000|2021-07-04 12:40:10|14348.22|14228.22|14348.27|14228.27|14348.27|14228.27|14348.14|14228.14|8
1625402420000|2021-07-04 12:40:20|14348.16|14228.16|14347.63|14227.63|14348.31|14228.31|14347.63|14227.63|6
1625402430000|2021-07-04 12:40:30|14347.67|14227.67|14345.02|14225.02|14347.67|14227.67|14345.02|14225.02|10
1625402440000|2021-07-04 12:40:40|14345.2|14225.2|14345.18|14225.18|14345.23|14225.23|14344.23|14224.23|8
1625402450000|2021-07-04 12:40:50|14345.01|14225.01|14345.05|14225.05|14345.07|14225.07|14343.81|14223.81|8
1625402460000|2021-07-04 12:41:00|14345.04|14225.04|14344.76|14224.76|14345.19|14225.19|14344.76|14224.76|8
1625402470000|2021-07-04 12:41:10|14343.87|14223.87|14343.98|14223.98|14344.3|14224.3|14343.87|14223.87|8
1625402480000|2021-07-04 12:41:20|14343.93|14223.93|14343.96|14223.96|14344.04|14224.04|14343.79|14223.79|8
1625402490000|2021-07-04 12:41:30|14343.79|14223.79|14343.39|14223.39|14343.85|14223.85|14343.39|14223.39|9
1625402500000|2021-07-04 12:41:40|14343.08|14223.08|14343.83|14223.83|14343.83|14223.83|14343.08|14223.08|9
1625402510000|2021-07-04 12:41:50|14343.27|14223.27|14343.33|14223.33|14343.66|14223.66|14343.27|14223.27|10
1625402520000|2021-07-04 12:42:00|14343.4|14223.4|14341.94|14221.94|14343.4|14223.4|14341.92|14221.92|10
1625402530000|2021-07-04 12:42:10|14341.91|14221.91|14341.21|14221.21|14341.91|14221.91|14341.21|14221.21|8
1625402540000|2021-07-04 12:42:20|14342.12|14222.12|14342.17|14222.17|14342.47|14222.47|14342.06|14222.06|10
1625402550000|2021-07-04 12:42:30|14342.4|14222.4|14342.54|14222.54|14342.65|14222.65|14342.06|14222.06|9
1625402560000|2021-07-04 12:42:40|14342.63|14222.63|14344.66|14224.66|14344.66|14224.66|14342.15|14222.15|10
1625402570000|2021-07-04 12:42:50|14343.88|14223.88|14344.39|14224.39|14344.39|14224.39|14343.68|14223.68|10
1625402580000|2021-07-04 12:43:00|14344.44|14224.44|14344.76|14224.76|14344.97|14224.97|14343.37|14223.37|10
1625402590000|2021-07-04 12:43:10|14344.3|14224.3|14344.25|14224.25|14344.3|14224.3|14343.08|14223.08|9
1625402600000|2021-07-04 12:43:20|14344.26|14224.26|14342.66|14222.66|14344.37|14224.37|14342.66|14222.66|10
1625402610000|2021-07-04 12:43:30|14342.51|14222.51|14342.33|14222.33|14342.87|14222.87|14341.97|14221.97|10
1625402620000|2021-07-04 12:43:40|14342.81|14222.81|14342.99|14222.99|14343.26|14223.26|14342.81|14222.81|10
1625402630000|2021-07-04 12:43:50|14343.02|14223.02|14344.39|14224.39|14344.39|14224.39|14343.02|14223.02|9
1625402640000|2021-07-04 12:44:00|14344.53|14224.53|14346.81|14226.81|14346.81|14226.81|14344.53|14224.53|10
1625402650000|2021-07-04 12:44:10|14347.04|14227.04|14348.41|14228.41|14348.91|14228.91|14347.04|14227.04|8
1625402660000|2021-07-04 12:44:20|14348.6|14228.6|14350.08|14230.08|14350.08|14230.08|14347.77|14227.77|9
1625402670000|2021-07-04 12:44:30|14350.27|14230.27|14351.98|14231.98|14351.98|14231.98|14350.27|14230.27|10
1625402680000|2021-07-04 12:44:40|14352.74|14232.74|14352.17|14232.17|14352.88|14232.88|14351.86|14231.86|10
1625402690000|2021-07-04 12:44:50|14352.18|14232.18|14352.68|14232.68|14352.87|14232.87|14352.17|14232.17|10
1625402700000|2021-07-04 12:45:00|14352.33|14232.33|14353.16|14233.16|14353.16|14233.16|14351.51|14231.51|10
1625402710000|2021-07-04 12:45:10|14353.41|14233.41|14354.13|14234.13|14354.34|14234.34|14353.41|14233.41|10
1625402720000|2021-07-04 12:45:20|14354.03|14234.03|14354.5|14234.5|14354.55|14234.55|14354.03|14234.03|9
1625402730000|2021-07-04 12:45:30|14354.42|14234.42|14354.03|14234.03|14354.49|14234.49|14354.03|14234.03|10
1625402740000|2021-07-04 12:45:40|14354.05|14234.05|14353.34|14233.34|14354.18|14234.18|14353.34|14233.34|9
1625402750000|2021-07-04 12:45:50|14353.94|14233.94|14353.84|14233.84|14354.03|14234.03|14353.7|14233.7|10
1625402760000|2021-07-04 12:46:00|14353.74|14233.74|14353.45|14233.45|14353.74|14233.74|14353.45|14233.45|10
1625402770000|2021-07-04 12:46:10|14353.49|14233.49|14353.51|14233.51|14353.72|14233.72|14353.4|14233.4|9
1625402780000|2021-07-04 12:46:20|14353.63|14233.63|14353.05|14233.05|14353.63|14233.63|14352.65|14232.65|10
1625402790000|2021-07-04 12:46:30|14353.04|14233.04|14351.7|14231.7|14353.04|14233.04|14351.7|14231.7|10
1625402800000|2021-07-04 12:46:40|14352.36|14232.36|14350.39|14230.39|14352.36|14232.36|14350.39|14230.39|10
1625402810000|2021-07-04 12:46:50|14349.95|14229.95|14347.03|14227.03|14350.15|14230.15|14346.69|14226.69|10
1625402820000|2021-07-04 12:47:00|14346.28|14226.28|14346.7|14226.7|14346.7|14226.7|14346.02|14226.02|10
1625402830000|2021-07-04 12:47:10|14347.09|14227.09|14347.34|14227.34|14348.26|14228.26|14347.09|14227.09|10
1625402840000|2021-07-04 12:47:20|14347.35|14227.35|14346.97|14226.97|14347.41|14227.41|14346.97|14226.97|10
1625402850000|2021-07-04 12:47:30|14346.83|14226.83|14346.41|14226.41|14347.58|14227.58|14346.41|14226.41|10
1625402860000|2021-07-04 12:47:40|14346.37|14226.37|14346.18|14226.18|14346.37|14226.37|14346.07|14226.07|9
1625402870000|2021-07-04 12:47:50|14346.02|14226.02|14346.39|14226.39|14347.58|14227.58|14346.02|14226.02|9
1625402880000|2021-07-04 12:48:00|14346.35|14226.35|14346.49|14226.49|14346.49|14226.49|14344.9|14224.9|10
1625402890000|2021-07-04 12:48:10|14346.83|14226.83|14348.94|14228.94|14348.94|14228.94|14346.83|14226.83|10
1625402900000|2021-07-04 12:48:20|14349.02|14229.02|14348.96|14228.96|14349.02|14229.02|14348.69|14228.69|10
1625402910000|2021-07-04 12:48:30|14349.1|14229.1|14351.47|14231.47|14351.47|14231.47|14349.1|14229.1|8
1625402920000|2021-07-04 12:48:40|14350.68|14230.68|14351.23|14231.23|14351.38|14231.38|14350.68|14230.68|10
1625402930000|2021-07-04 12:48:50|14351.33|14231.33|14350.63|14230.63|14351.93|14231.93|14350.62|14230.62|10
1625402940000|2021-07-04 12:49:00|14350.48|14230.48|14350.21|14230.21|14350.8|14230.8|14350.17|14230.17|9
1625402950000|2021-07-04 12:49:10|14349.95|14229.95|14349.57|14229.57|14349.95|14229.95|14348.74|14228.74|9
1625402960000|2021-07-04 12:49:20|14349.83|14229.83|14352.22|14232.22|14352.22|14232.22|14349.83|14229.83|9
1625402970000|2021-07-04 12:49:30|14353.14|14233.14|14355.87|14235.87|14356.17|14236.17|14353.14|14233.14|9
1625402980000|2021-07-04 12:49:40|14355.65|14235.65|14354.1|14234.1|14355.65|14235.65|14353.87|14233.87|10
1625402990000|2021-07-04 12:49:50|14353.94|14233.94|14355.6|14235.6|14355.6|14235.6|14353.94|14233.94|10
1625403000000|2021-07-04 12:50:00|14355.51|14235.51|14355.35|14235.35|14355.67|14235.67|14355.35|14235.35|9
1625403010000|2021-07-04 12:50:10|14355.46|14235.46|14355.28|14235.28|14355.66|14235.66|14355.28|14235.28|10
1625403020000|2021-07-04 12:50:20|14355.38|14235.38|14355.33|14235.33|14355.81|14235.81|14355.2|14235.2|10
1625403030000|2021-07-04 12:50:30|14355.35|14235.35|14355.81|14235.81|14355.81|14235.81|14355.27|14235.27|7
1625403040000|2021-07-04 12:50:40|14355.64|14235.64|14356.13|14236.13|14356.56|14236.56|14355.4|14235.4|10
1625403050000|2021-07-04 12:50:50|14355.9|14235.9|14354.88|14234.88|14355.9|14235.9|14353.96|14233.96|10
1625403060000|2021-07-04 12:51:00|14354.77|14234.77|14353.72|14233.72|14354.77|14234.77|14353.63|14233.63|10
1625403070000|2021-07-04 12:51:10|14353.55|14233.55|14352.9|14232.9|14354.24|14234.24|14352.6|14232.6|10
1625403080000|2021-07-04 12:51:20|14352.85|14232.85|14353.02|14233.02|14353.44|14233.44|14352.04|14232.04|10
1625403090000|2021-07-04 12:51:30|14353.13|14233.13|14350.98|14230.98|14353.13|14233.13|14350.98|14230.98|10
1625403100000|2021-07-04 12:51:40|14350.89|14230.89|14350.49|14230.49|14350.89|14230.89|14350.41|14230.41|9
1625403110000|2021-07-04 12:51:50|14350.44|14230.44|14348.39|14228.39|14350.44|14230.44|14348.39|14228.39|9
1625403120000|2021-07-04 12:52:00|14347.98|14227.98|14346.92|14226.92|14347.98|14227.98|14346.92|14226.92|9
1625403130000|2021-07-04 12:52:10|14346.8|14226.8|14346.47|14226.47|14347.33|14227.33|14346.47|14226.47|10
1625403140000|2021-07-04 12:52:20|14346.45|14226.45|14346.54|14226.54|14346.7|14226.7|14346.35|14226.35|8
1625403150000|2021-07-04 12:52:30|14346.6|14226.6|14346.53|14226.53|14346.6|14226.6|14346.34|14226.34|9
1625403160000|2021-07-04 12:52:40|14346.34|14226.34|14346.14|14226.14|14346.34|14226.34|14345.61|14225.61|10
1625403170000|2021-07-04 12:52:50|14346.15|14226.15|14345.38|14225.38|14346.15|14226.15|14345.38|14225.38|9
1625403180000|2021-07-04 12:53:00|14344.94|14224.94|14343.32|14223.32|14344.94|14224.94|14343.32|14223.32|10
1625403190000|2021-07-04 12:53:10|14343.44|14223.44|14342.13|14222.13|14343.71|14223.71|14342.13|14222.13|10
1625403200000|2021-07-04 12:53:20|14341.9|14221.9|14335.7|14215.7|14341.9|14221.9|14335.7|14215.7|10
1625403210000|2021-07-04 12:53:30|14335.22|14215.22|14331.12|14211.12|14335.31|14215.31|14331.12|14211.12|10
1625403220000|2021-07-04 12:53:40|14330.54|14210.54|14325.51|14205.51|14330.57|14210.57|14325.51|14205.51|10
1625403230000|2021-07-04 12:53:50|14325.38|14205.38|14324.95|14204.95|14325.39|14205.39|14324.44|14204.44|10
1625403240000|2021-07-04 12:54:00|14324.76|14204.76|14322.47|14202.47|14325.31|14205.31|14322.47|14202.47|10
1625403250000|2021-07-04 12:54:10|14322.5|14202.5|14323.41|14203.41|14323.61|14203.61|14322.26|14202.26|10
1625403260000|2021-07-04 12:54:20|14323.06|14203.06|14322.62|14202.62|14323.17|14203.17|14321.72|14201.72|10
1625403270000|2021-07-04 12:54:30|14322.41|14202.41|14321.72|14201.72|14322.41|14202.41|14321.72|14201.72|8
1625403280000|2021-07-04 12:54:40|14321.42|14201.42|14320.94|14200.94|14321.55|14201.55|14320.8|14200.8|9
1625403290000|2021-07-04 12:54:50|14320.83|14200.83|14320.14|14200.14|14321.18|14201.18|14320.14|14200.14|9
1625403300000|2021-07-04 12:55:00|14320.03|14200.03|14312.84|14192.84|14320.03|14200.03|14312.27|14192.27|10
1625403310000|2021-07-04 12:55:10|14310.62|14190.62|14303.55|14183.55|14310.62|14190.62|14302.98|14182.98|10
1625403320000|2021-07-04 12:55:20|14298.5|14178.5|14286.46|14166.46|14298.5|14178.5|14286.33|14166.33|10
1625403330000|2021-07-04 12:55:30|14287.43|14167.43|14284.33|14164.33|14287.6|14167.6|14283.86|14163.86|10
1625403340000|2021-07-04 12:55:40|14283.66|14163.66|14281.53|14161.53|14283.66|14163.66|14281.53|14161.53|10
1625403350000|2021-07-04 12:55:50|14281.83|14161.83|14284.36|14164.36|14284.36|14164.36|14279.82|14159.82|10
1625403360000|2021-07-04 12:56:00|14284.71|14164.71|14284.8|14164.8|14284.9|14164.9|14282.44|14162.44|10
1625403370000|2021-07-04 12:56:10|14284.48|14164.48|14283.62|14163.62|14284.72|14164.72|14283.62|14163.62|8
1625403380000|2021-07-04 12:56:20|14284.45|14164.45|14284.02|14164.02|14285.09|14165.09|14283.32|14163.32|10
1625403390000|2021-07-04 12:56:30|14283.81|14163.81|14278.27|14158.27|14284.23|14164.23|14278.27|14158.27|10
1625403400000|2021-07-04 12:56:40|14276.66|14156.66|14265.46|14145.46|14276.66|14156.66|14265.46|14145.46|10
1625403410000|2021-07-04 12:56:50|14263.57|14143.57|14256.89|14136.89|14263.57|14143.57|14256.82|14136.82|10
1625403420000|2021-07-04 12:57:00|14255.88|14135.88|14251.18|14131.18|14255.88|14135.88|14251.18|14131.18|10
1625403430000|2021-07-04 12:57:10|14251.15|14131.15|14253.25|14133.25|14253.25|14133.25|14251.15|14131.15|10
1625403440000|2021-07-04 12:57:20|14253.28|14133.28|14255.78|14135.78|14256.05|14136.05|14253.28|14133.28|10
1625403450000|2021-07-04 12:57:30|14253.87|14133.87|14255.91|14135.91|14255.91|14135.91|14253.87|14133.87|10
1625403460000|2021-07-04 12:57:40|14255.96|14135.96|14258.26|14138.26|14258.26|14138.26|14255.96|14135.96|10
1625403470000|2021-07-04 12:57:50|14258.72|14138.72|14257.37|14137.37|14258.72|14138.72|14257.37|14137.37|10
1625403480000|2021-07-04 12:58:00|14256.33|14136.33|14258.23|14138.23|14258.29|14138.29|14256.33|14136.33|10
1625403490000|2021-07-04 12:58:10|14257.96|14137.96|14258.84|14138.84|14258.84|14138.84|14257.84|14137.84|10
1625403500000|2021-07-04 12:58:20|14259.35|14139.35|14259.57|14139.57|14260.01|14140.01|14258.74|14138.74|10
1625403510000|2021-07-04 12:58:30|14259.59|14139.59|14263.1|14143.1|14263.1|14143.1|14259.59|14139.59|9
1625403520000|2021-07-04 12:58:40|14263.43|14143.43|14265.59|14145.59|14265.59|14145.59|14262.67|14142.67|10
1625403530000|2021-07-04 12:58:50|14265.28|14145.28|14266.18|14146.18|14266.18|14146.18|14265.26|14145.26|10
1625403540000|2021-07-04 12:59:00|14266.24|14146.24|14266.18|14146.18|14267.31|14147.31|14266.18|14146.18|10
1625403550000|2021-07-04 12:59:10|14266.19|14146.19|14263.75|14143.75|14267.08|14147.08|14263.7|14143.7|10
1625403560000|2021-07-04 12:59:20|14263.84|14143.84|14259.74|14139.74|14263.84|14143.84|14259.74|14139.74|10
1625403570000|2021-07-04 12:59:30|14259.81|14139.81|14256.89|14136.89|14259.81|14139.81|14256.89|14136.89|10
1625403580000|2021-07-04 12:59:40|14256.62|14136.62|14255.22|14135.22|14256.62|14136.62|14255.22|14135.22|9
1625403590000|2021-07-04 12:59:50|14255.04|14135.04|14254.33|14134.33|14255.04|14135.04|14254.04|14134.04|10
1625403600000|2021-07-04 13:00:00|14254.16|14134.16|14256.65|14136.65|14256.65|14136.65|14253.85|14133.85|9
1625403610000|2021-07-04 13:00:10|14257.69|14137.69|14261.62|14141.62|14261.62|14141.62|14257.36|14137.36|10
1625403620000|2021-07-04 13:00:20|14262.3|14142.3|14263.17|14143.17|14263.78|14143.78|14262.3|14142.3|9
1625403630000|2021-07-04 13:00:30|14263.89|14143.89|14266.26|14146.26|14266.64|14146.64|14263.89|14143.89|10
1625403640000|2021-07-04 13:00:40|14266.28|14146.28|14269.72|14149.72|14269.72|14149.72|14266.28|14146.28|10
1625403650000|2021-07-04 13:00:50|14269.73|14149.73|14270.53|14150.53|14270.53|14150.53|14268.81|14148.81|10
1625403660000|2021-07-04 13:01:00|14270.36|14150.36|14274.28|14154.28|14274.28|14154.28|14270.36|14150.36|10
1625403670000|2021-07-04 13:01:10|14274.51|14154.51|14280.37|14160.37|14280.37|14160.37|14274.51|14154.51|10
1625403680000|2021-07-04 13:01:20|14280.58|14160.58|14284.94|14164.94|14284.94|14164.94|14280.58|14160.58|10
1625403690000|2021-07-04 13:01:30|14285.25|14165.25|14287.53|14167.53|14287.99|14167.99|14285.03|14165.03|9
1625403700000|2021-07-04 13:01:40|14288|14168|14287.72|14167.72|14289|14169|14286.72|14166.72|10
1625403710000|2021-07-04 13:01:50|14287.63|14167.63|14289.11|14169.11|14289.19|14169.19|14287.63|14167.63|10
1625403720000|2021-07-04 13:02:00|14289.78|14169.78|14291.25|14171.25|14291.25|14171.25|14288.53|14168.53|9
1625403730000|2021-07-04 13:02:10|14291.44|14171.44|14294.77|14174.77|14294.77|14174.77|14291.44|14171.44|10
1625403740000|2021-07-04 13:02:20|14294.92|14174.92|14300.03|14180.03|14300.03|14180.03|14294.92|14174.92|10
1625403750000|2021-07-04 13:02:30|14300.1|14180.1|14299.56|14179.56|14300.88|14180.88|14299.18|14179.18|10
1625403760000|2021-07-04 13:02:40|14299.84|14179.84|14302.26|14182.26|14302.26|14182.26|14298.75|14178.75|10
1625403770000|2021-07-04 13:02:50|14302.61|14182.61|14302.34|14182.34|14302.71|14182.71|14302.34|14182.34|10
1625403780000|2021-07-04 13:03:00|14302.32|14182.32|14303.85|14183.85|14303.85|14183.85|14302.18|14182.18|9
1625403790000|2021-07-04 13:03:10|14303.88|14183.88|14306.03|14186.03|14306.33|14186.33|14303.88|14183.88|10
1625403800000|2021-07-04 13:03:20|14306.48|14186.48|14308.61|14188.61|14308.61|14188.61|14306.48|14186.48|10
1625403810000|2021-07-04 13:03:30|14308.8|14188.8|14309.92|14189.92|14310.66|14190.66|14308.8|14188.8|10
1625403820000|2021-07-04 13:03:40|14309.67|14189.67|14311.71|14191.71|14311.94|14191.94|14309.67|14189.67|10
1625403830000|2021-07-04 13:03:50|14311.86|14191.86|14312.21|14192.21|14312.28|14192.28|14311.65|14191.65|10
1625403840000|2021-07-04 13:04:00|14312.1|14192.1|14311.53|14191.53|14312.1|14192.1|14311.15|14191.15|10
1625403850000|2021-07-04 13:04:10|14310.6|14190.6|14311.14|14191.14|14311.14|14191.14|14310.11|14190.11|10
1625403860000|2021-07-04 13:04:20|14311.1|14191.1|14312.03|14192.03|14312.04|14192.04|14310.82|14190.82|10
1625403870000|2021-07-04 13:04:30|14312.01|14192.01|14313.08|14193.08|14313.09|14193.09|14311.97|14191.97|9
1625403880000|2021-07-04 13:04:40|14312.96|14192.96|14314.22|14194.22|14314.22|14194.22|14312.96|14192.96|10
1625403890000|2021-07-04 13:04:50|14314.3|14194.3|14316.45|14196.45|14316.45|14196.45|14314.26|14194.26|10
1625403900000|2021-07-04 13:05:00|14316.63|14196.63|14316.83|14196.83|14317.25|14197.25|14316.3|14196.3|10
1625403910000|2021-07-04 13:05:10|14316.95|14196.95|14318.63|14198.63|14318.63|14198.63|14316.95|14196.95|10
1625403920000|2021-07-04 13:05:20|14318.91|14198.91|14321.75|14201.75|14321.75|14201.75|14318.1|14198.1|10
1625403930000|2021-07-04 13:05:30|14321.85|14201.85|14322.07|14202.07|14322.82|14202.82|14321.73|14201.73|10
1625403940000|2021-07-04 13:05:40|14322.12|14202.12|14321.17|14201.17|14322.12|14202.12|14321.17|14201.17|10
1625403950000|2021-07-04 13:05:50|14320.88|14200.88|14320.15|14200.15|14321.03|14201.03|14320.13|14200.13|10
1625403960000|2021-07-04 13:06:00|14320.22|14200.22|14322.18|14202.18|14322.18|14202.18|14320.12|14200.12|10
1625403970000|2021-07-04 13:06:10|14322.58|14202.58|14323.24|14203.24|14323.33|14203.33|14322.21|14202.21|9
1625403980000|2021-07-04 13:06:20|14323.14|14203.14|14324.82|14204.82|14325.32|14205.32|14322.98|14202.98|10
1625403990000|2021-07-04 13:06:30|14323.96|14203.96|14320.75|14200.75|14323.96|14203.96|14320.75|14200.75|10
1625404000000|2021-07-04 13:06:40|14320.71|14200.71|14318.15|14198.15|14320.71|14200.71|14318.11|14198.11|10
1625404010000|2021-07-04 13:06:50|14317.85|14197.85|14312.78|14192.78|14317.85|14197.85|14312.78|14192.78|10
1625404020000|2021-07-04 13:07:00|14312.79|14192.79|14311.33|14191.33|14312.84|14192.84|14311.33|14191.33|10
1625404030000|2021-07-04 13:07:10|14310.67|14190.67|14309.05|14189.05|14310.67|14190.67|14309.05|14189.05|10
1625404040000|2021-07-04 13:07:20|14307.66|14187.66|14297.84|14177.84|14307.66|14187.66|14297.84|14177.84|10
1625404050000|2021-07-04 13:07:30|14297.35|14177.35|14292.36|14172.36|14297.99|14177.99|14291.58|14171.58|10
1625404060000|2021-07-04 13:07:40|14292.08|14172.08|14291.36|14171.36|14293.29|14173.29|14291.36|14171.36|10
1625404070000|2021-07-04 13:07:50|14291.84|14171.84|14291.33|14171.33|14291.94|14171.94|14291.33|14171.33|9
1625404080000|2021-07-04 13:08:00|14291.4|14171.4|14292.03|14172.03|14292.03|14172.03|14290.36|14170.36|9
1625404090000|2021-07-04 13:08:10|14292.13|14172.13|14295.87|14175.87|14296.02|14176.02|14292.13|14172.13|10
1625404100000|2021-07-04 13:08:20|14296.1|14176.1|14298.08|14178.08|14298.08|14178.08|14295.52|14175.52|10
1625404110000|2021-07-04 13:08:30|14298.05|14178.05|14298.87|14178.87|14299.28|14179.28|14298.05|14178.05|10
1625404120000|2021-07-04 13:08:40|14299.04|14179.04|14301.57|14181.57|14301.57|14181.57|14299.04|14179.04|10
1625404130000|2021-07-04 13:08:50|14301.58|14181.58|14302.55|14182.55|14302.57|14182.57|14301.53|14181.53|10
1625404140000|2021-07-04 13:09:00|14302.89|14182.89|14304.03|14184.03|14304.03|14184.03|14302.89|14182.89|9
1625404150000|2021-07-04 13:09:10|14304.15|14184.15|14302.77|14182.77|14304.25|14184.25|14302.51|14182.51|10
1625404160000|2021-07-04 13:09:20|14303.15|14183.15|14301.35|14181.35|14303.15|14183.15|14301.35|14181.35|10
1625404170000|2021-07-04 13:09:30|14300.29|14180.29|14298.41|14178.41|14300.29|14180.29|14297.37|14177.37|9
1625404180000|2021-07-04 13:09:40|14298.08|14178.08|14297.51|14177.51|14298.08|14178.08|14296.41|14176.41|10
1625404190000|2021-07-04 13:09:50|14297.32|14177.32|14296.97|14176.97|14297.32|14177.32|14296.38|14176.38|8
1625404200000|2021-07-04 13:10:00|14298.1|14178.1|14297.65|14177.65|14298.12|14178.12|14297.24|14177.24|10
1625404210000|2021-07-04 13:10:10|14297.73|14177.73|14300.75|14180.75|14300.75|14180.75|14297.37|14177.37|10
1625404220000|2021-07-04 13:10:20|14300.93|14180.93|14303.38|14183.38|14303.38|14183.38|14300.93|14180.93|10
1625404230000|2021-07-04 13:10:30|14303.17|14183.17|14301.12|14181.12|14304.18|14184.18|14301.01|14181.01|10
1625404240000|2021-07-04 13:10:40|14301.15|14181.15|14299.24|14179.24|14301.15|14181.15|14299.24|14179.24|10
1625404250000|2021-07-04 13:10:50|14299.01|14179.01|14298.04|14178.04|14299.01|14179.01|14298.04|14178.04|10
1625404260000|2021-07-04 13:11:00|14297.89|14177.89|14298.68|14178.68|14298.68|14178.68|14297.69|14177.69|10
1625404270000|2021-07-04 13:11:10|14298.71|14178.71|14300|14180|14300|14180|14298.71|14178.71|10
1625404280000|2021-07-04 13:11:20|14300.37|14180.37|14301.53|14181.53|14301.53|14181.53|14300.37|14180.37|10
1625404290000|2021-07-04 13:11:30|14301.72|14181.72|14300.1|14180.1|14301.76|14181.76|14300.1|14180.1|10
1625404300000|2021-07-04 13:11:40|14300.01|14180.01|14300.63|14180.63|14300.63|14180.63|14299.64|14179.64|10
1625404310000|2021-07-04 13:11:50|14301.12|14181.12|14299.92|14179.92|14301.12|14181.12|14299.92|14179.92|10
1625404320000|2021-07-04 13:12:00|14299.98|14179.98|14301.23|14181.23|14301.42|14181.42|14299.86|14179.86|9
1625404330000|2021-07-04 13:12:10|14301.07|14181.07|14301.29|14181.29|14301.87|14181.87|14301.07|14181.07|10
1625404340000|2021-07-04 13:12:20|14300.97|14180.97|14301.42|14181.42|14301.82|14181.82|14300.71|14180.71|10
1625404350000|2021-07-04 13:12:30|14301.1|14181.1|14300.85|14180.85|14301.16|14181.16|14300.85|14180.85|10
1625404360000|2021-07-04 13:12:40|14301.04|14181.04|14302.24|14182.24|14302.24|14182.24|14301.04|14181.04|8
1625404370000|2021-07-04 13:12:50|14302.02|14182.02|14302.35|14182.35|14302.52|14182.52|14302.02|14182.02|8
1625404380000|2021-07-04 13:13:00|14302.29|14182.29|14299.99|14179.99|14302.29|14182.29|14299.99|14179.99|10
1625404390000|2021-07-04 13:13:10|14299.69|14179.69|14298.76|14178.76|14299.76|14179.76|14298.54|14178.54|10
1625404400000|2021-07-04 13:13:20|14298.66|14178.66|14295.71|14175.71|14298.66|14178.66|14295.71|14175.71|9
1625404410000|2021-07-04 13:13:30|14295.25|14175.25|14291.53|14171.53|14295.25|14175.25|14291.53|14171.53|10
1625404420000|2021-07-04 13:13:40|14291.49|14171.49|14291.68|14171.68|14291.68|14171.68|14291.28|14171.28|9
1625404430000|2021-07-04 13:13:50|14292.29|14172.29|14290.86|14170.86|14292.29|14172.29|14290.83|14170.83|10
1625404440000|2021-07-04 13:14:00|14290.77|14170.77|14289.37|14169.37|14290.77|14170.77|14288.66|14168.66|10
1625404450000|2021-07-04 13:14:10|14289.24|14169.24|14290.89|14170.89|14290.89|14170.89|14289.19|14169.19|10
1625404460000|2021-07-04 13:14:20|14291.9|14171.9|14290.6|14170.6|14292.28|14172.28|14290.6|14170.6|10
1625404470000|2021-07-04 13:14:30|14290.31|14170.31|14288.71|14168.71|14290.31|14170.31|14288.71|14168.71|8
1625404480000|2021-07-04 13:14:40|14288.7|14168.7|14285.27|14165.27|14288.7|14168.7|14285.15|14165.15|9
1625404490000|2021-07-04 13:14:50|14285.12|14165.12|14281.93|14161.93|14285.12|14165.12|14281.93|14161.93|10
1625404500000|2021-07-04 13:15:00|14281.92|14161.92|14282.56|14162.56|14282.56|14162.56|14281.72|14161.72|9
1625404510000|2021-07-04 13:15:10|14283.1|14163.1|14286.36|14166.36|14286.36|14166.36|14283.1|14163.1|10
1625404520000|2021-07-04 13:15:20|14286.75|14166.75|14289.75|14169.75|14289.75|14169.75|14286.71|14166.71|10
1625404530000|2021-07-04 13:15:30|14291.74|14171.74|14295.82|14175.82|14295.95|14175.95|14291.6|14171.6|10
1625404540000|2021-07-04 13:15:40|14295.9|14175.9|14296.18|14176.18|14296.89|14176.89|14295.86|14175.86|10
1625404550000|2021-07-04 13:15:50|14296.63|14176.63|14298.31|14178.31|14298.31|14178.31|14296.56|14176.56|10
1625404560000|2021-07-04 13:16:00|14298.26|14178.26|14299.37|14179.37|14299.37|14179.37|14297.29|14177.29|10
1625404570000|2021-07-04 13:16:10|14298.7|14178.7|14300.79|14180.79|14300.79|14180.79|14298.7|14178.7|10
1625404580000|2021-07-04 13:16:20|14300.92|14180.92|14302.88|14182.88|14302.93|14182.93|14300.69|14180.69|9
1625404590000|2021-07-04 13:16:30|14302.53|14182.53|14303.17|14183.17|14303.23|14183.23|14302.31|14182.31|10
1625404600000|2021-07-04 13:16:40|14303.31|14183.31|14303.83|14183.83|14303.83|14183.83|14301.24|14181.24|10
1625404610000|2021-07-04 13:16:50|14304.4|14184.4|14307.56|14187.56|14307.56|14187.56|14304.4|14184.4|10
1625404620000|2021-07-04 13:17:00|14307.61|14187.61|14309.02|14189.02|14309.14|14189.14|14307.61|14187.61|10
1625404630000|2021-07-04 13:17:10|14309.04|14189.04|14308.01|14188.01|14309.04|14189.04|14306.99|14186.99|10
1625404640000|2021-07-04 13:17:20|14308.06|14188.06|14306.61|14186.61|14308.45|14188.45|14306.61|14186.61|9
1625404650000|2021-07-04 13:17:30|14306.63|14186.63|14307.17|14187.17|14307.45|14187.45|14306.6|14186.6|9
1625404660000|2021-07-04 13:17:40|14306.83|14186.83|14306.45|14186.45|14307.02|14187.02|14306.36|14186.36|10
1625404670000|2021-07-04 13:17:50|14306.49|14186.49|14307.51|14187.51|14307.8|14187.8|14306.49|14186.49|9
1625404680000|2021-07-04 13:18:00|14307.49|14187.49|14305.6|14185.6|14307.49|14187.49|14305.6|14185.6|9
1625404690000|2021-07-04 13:18:10|14305.69|14185.69|14305.82|14185.82|14306.41|14186.41|14305.69|14185.69|10
1625404700000|2021-07-04 13:18:20|14305.84|14185.84|14306.14|14186.14|14306.14|14186.14|14305.82|14185.82|10
1625404710000|2021-07-04 13:18:30|14306.37|14186.37|14306.78|14186.78|14306.78|14186.78|14306.3|14186.3|9
1625404720000|2021-07-04 13:18:40|14306.74|14186.74|14306.9|14186.9|14306.9|14186.9|14306.66|14186.66|8
1625404730000|2021-07-04 13:18:50|14306.96|14186.96|14306.63|14186.63|14306.96|14186.96|14306.61|14186.61|9
1625404740000|2021-07-04 13:19:00|14307.03|14187.03|14307.66|14187.66|14307.77|14187.77|14306.61|14186.61|10
1625404750000|2021-07-04 13:19:10|14307.45|14187.45|14308.6|14188.6|14308.6|14188.6|14307.28|14187.28|10
1625404760000|2021-07-04 13:19:20|14308.61|14188.61|14307.12|14187.12|14308.7|14188.7|14307.12|14187.12|10
1625404770000|2021-07-04 13:19:30|14307.2|14187.2|14306.75|14186.75|14307.25|14187.25|14306.6|14186.6|8
1625404780000|2021-07-04 13:19:40|14306.71|14186.71|14307.87|14187.87|14307.87|14187.87|14306.71|14186.71|9
1625404790000|2021-07-04 13:19:50|14307.68|14187.68|14308.23|14188.23|14308.23|14188.23|14307.32|14187.32|9
1625404800000|2021-07-04 13:20:00|14307.2|14187.2|14309.4|14189.4|14309.4|14189.4|14307.2|14187.2|10
1625404810000|2021-07-04 13:20:10|14309.99|14189.99|14315.38|14195.38|14315.38|14195.38|14309.99|14189.99|10
1625404820000|2021-07-04 13:20:20|14314.98|14194.98|14316.46|14196.46|14316.57|14196.57|14314.98|14194.98|10
1625404830000|2021-07-04 13:20:30|14316.36|14196.36|14316.53|14196.53|14316.54|14196.54|14315.92|14195.92|10
1625404840000|2021-07-04 13:20:40|14316.49|14196.49|14319.02|14199.02|14319.04|14199.04|14316.49|14196.49|10
1625404850000|2021-07-04 13:20:50|14319.08|14199.08|14320.31|14200.31|14320.31|14200.31|14319.08|14199.08|10
1625404860000|2021-07-04 13:21:00|14320.37|14200.37|14322.94|14202.94|14322.94|14202.94|14320.37|14200.37|10
1625404870000|2021-07-04 13:21:10|14323.76|14203.76|14327.71|14207.71|14327.71|14207.71|14323.76|14203.76|9
1625404880000|2021-07-04 13:21:20|14326.97|14206.97|14331.25|14211.25|14331.25|14211.25|14326.97|14206.97|10
1625404890000|2021-07-04 13:21:30|14331.21|14211.21|14330.46|14210.46|14331.21|14211.21|14330.22|14210.22|10
1625404900000|2021-07-04 13:21:40|14330.51|14210.51|14333.98|14213.98|14333.98|14213.98|14330.51|14210.51|10
1625404910000|2021-07-04 13:21:50|14334.05|14214.05|14335.9|14215.9|14335.9|14215.9|14333.92|14213.92|10
1625404920000|2021-07-04 13:22:00|14336.54|14216.54|14336.91|14216.91|14336.91|14216.91|14335.8|14215.8|10
1625404930000|2021-07-04 13:22:10|14336.82|14216.82|14341.52|14221.52|14341.52|14221.52|14336.82|14216.82|10
1625404940000|2021-07-04 13:22:20|14341.7|14221.7|14339.75|14219.75|14341.7|14221.7|14339.75|14219.75|10
1625404950000|2021-07-04 13:22:30|14339.68|14219.68|14339.66|14219.66|14340.06|14220.06|14339.62|14219.62|10
1625404960000|2021-07-04 13:22:40|14339.71|14219.71|14340.2|14220.2|14340.2|14220.2|14339.31|14219.31|10
1625404970000|2021-07-04 13:22:50|14341.5|14221.5|14342.45|14222.45|14342.45|14222.45|14341.3|14221.3|10
1625404980000|2021-07-04 13:23:00|14341.98|14221.98|14345.51|14225.51|14345.51|14225.51|14341.98|14221.98|10
1625404990000|2021-07-04 13:23:10|14345.23|14225.23|14348.39|14228.39|14348.39|14228.39|14345.23|14225.23|10
1625405000000|2021-07-04 13:23:20|14348.38|14228.38|14352.6|14232.6|14352.6|14232.6|14348.38|14228.38|10
1625405010000|2021-07-04 13:23:30|14352.58|14232.58|14352.15|14232.15|14352.93|14232.93|14352.15|14232.15|10
1625405020000|2021-07-04 13:23:40|14350.25|14230.25|14340.28|14220.28|14350.25|14230.25|14340.28|14220.28|10
1625405030000|2021-07-04 13:23:50|14339.19|14219.19|14338.16|14218.16|14339.19|14219.19|14338.16|14218.16|10
1625405040000|2021-07-04 13:24:00|14338.34|14218.34|14339.21|14219.21|14339.72|14219.72|14338.32|14218.32|10
1625405050000|2021-07-04 13:24:10|14339.17|14219.17|14341.68|14221.68|14341.84|14221.84|14339.17|14219.17|9
1625405060000|2021-07-04 13:24:20|14341.59|14221.59|14342.16|14222.16|14342.18|14222.18|14341.59|14221.59|8
1625405070000|2021-07-04 13:24:30|14342.37|14222.37|14342.93|14222.93|14343.04|14223.04|14342.27|14222.27|9
1625405080000|2021-07-04 13:24:40|14342.89|14222.89|14342.75|14222.75|14343.42|14223.42|14342.75|14222.75|10
1625405090000|2021-07-04 13:24:50|14342.78|14222.78|14342.89|14222.89|14343.04|14223.04|14342.67|14222.67|10
1625405100000|2021-07-04 13:25:00|14342.98|14222.98|14340.42|14220.42|14343.18|14223.18|14340.42|14220.42|10
1625405110000|2021-07-04 13:25:10|14339.98|14219.98|14340.46|14220.46|14340.46|14220.46|14339.48|14219.48|10
1625405120000|2021-07-04 13:25:20|14340.62|14220.62|14340.7|14220.7|14341.05|14221.05|14340.62|14220.62|9
1625405130000|2021-07-04 13:25:30|14340.72|14220.72|14340.37|14220.37|14340.97|14220.97|14340.37|14220.37|9
1625405140000|2021-07-04 13:25:40|14340.31|14220.31|14338.91|14218.91|14340.31|14220.31|14338.72|14218.72|9
1625405150000|2021-07-04 13:25:50|14338.99|14218.99|14336.09|14216.09|14339.06|14219.06|14335.99|14215.99|10
1625405160000|2021-07-04 13:26:00|14335.91|14215.91|14335.41|14215.41|14336.24|14216.24|14335.41|14215.41|10
1625405170000|2021-07-04 13:26:10|14335.48|14215.48|14336.96|14216.96|14336.96|14216.96|14335.48|14215.48|10
1625405180000|2021-07-04 13:26:20|14336.95|14216.95|14336.53|14216.53|14337|14217|14336.53|14216.53|10
1625405190000|2021-07-04 13:26:30|14336.24|14216.24|14334.12|14214.12|14336.24|14216.24|14334.12|14214.12|9
1625405200000|2021-07-04 13:26:40|14334.03|14214.03|14333.23|14213.23|14334.71|14214.71|14333.23|14213.23|10
1625405210000|2021-07-04 13:26:50|14332.73|14212.73|14332.36|14212.36|14332.73|14212.73|14332.28|14212.28|8
1625405220000|2021-07-04 13:27:00|14331.6|14211.6|14325.54|14205.54|14331.74|14211.74|14325.54|14205.54|10
1625405230000|2021-07-04 13:27:10|14325.33|14205.33|14322.49|14202.49|14325.33|14205.33|14321.84|14201.84|10
1625405240000|2021-07-04 13:27:20|14322.46|14202.46|14322.2|14202.2|14322.49|14202.49|14321.51|14201.51|9
1625405250000|2021-07-04 13:27:30|14322.04|14202.04|14323.27|14203.27|14323.95|14203.95|14322.01|14202.01|10
1625405260000|2021-07-04 13:27:40|14323.18|14203.18|14326.5|14206.5|14326.5|14206.5|14323.15|14203.15|10
1625405270000|2021-07-04 13:27:50|14326.56|14206.56|14328.66|14208.66|14328.97|14208.97|14326.56|14206.56|10
1625405280000|2021-07-04 13:28:00|14328.76|14208.76|14327.8|14207.8|14329.07|14209.07|14327.8|14207.8|9
1625405290000|2021-07-04 13:28:10|14328.12|14208.12|14328.81|14208.81|14328.81|14208.81|14327.92|14207.92|8
1625405300000|2021-07-04 13:28:20|14329.06|14209.06|14328.35|14208.35|14329.06|14209.06|14328.08|14208.08|10
1625405310000|2021-07-04 13:28:30|14328.53|14208.53|14328.44|14208.44|14328.71|14208.71|14328.43|14208.43|7
1625405320000|2021-07-04 13:28:40|14328.39|14208.39|14327.93|14207.93|14328.39|14208.39|14327.93|14207.93|8
1625405330000|2021-07-04 13:28:50|14326.59|14206.59|14323.47|14203.47|14326.59|14206.59|14323.46|14203.46|10
1625405340000|2021-07-04 13:29:00|14323.45|14203.45|14323.24|14203.24|14324.01|14204.01|14323.24|14203.24|9
1625405350000|2021-07-04 13:29:10|14323.21|14203.21|14322.29|14202.29|14323.74|14203.74|14322.19|14202.19|10
1625405360000|2021-07-04 13:29:20|14322.47|14202.47|14320.69|14200.69|14322.47|14202.47|14320.66|14200.66|10
1625405370000|2021-07-04 13:29:30|14320.64|14200.64|14320.92|14200.92|14320.92|14200.92|14319.83|14199.83|7
1625405380000|2021-07-04 13:29:40|14320.64|14200.64|14319.84|14199.84|14320.74|14200.74|14319.75|14199.75|8
1625405390000|2021-07-04 13:29:50|14319.81|14199.81|14318.55|14198.55|14319.81|14199.81|14318.37|14198.37|8
1625405400000|2021-07-04 13:30:00|14318.58|14198.58|14317.3|14197.3|14318.58|14198.58|14317.19|14197.19|10
1625405410000|2021-07-04 13:30:10|14317.16|14197.16|14316.47|14196.47|14318.1|14198.1|14316.47|14196.47|9
1625405420000|2021-07-04 13:30:20|14316.35|14196.35|14315.38|14195.38|14316.35|14196.35|14314.2|14194.2|10
1625405430000|2021-07-04 13:30:30|14315.43|14195.43|14316.5|14196.5|14316.5|14196.5|14315.29|14195.29|8
1625405440000|2021-07-04 13:30:40|14316.53|14196.53|14315.93|14195.93|14316.53|14196.53|14315.76|14195.76|10
1625405450000|2021-07-04 13:30:50|14316.12|14196.12|14316.03|14196.03|14316.14|14196.14|14315.84|14195.84|9
1625405460000|2021-07-04 13:31:00|14316.02|14196.02|14315.54|14195.54|14316.02|14196.02|14315.48|14195.48|8
1625405470000|2021-07-04 13:31:10|14315.63|14195.63|14317.83|14197.83|14317.83|14197.83|14315.63|14195.63|10
1625405480000|2021-07-04 13:31:20|14317.84|14197.84|14319.68|14199.68|14319.68|14199.68|14317.84|14197.84|10
1625405490000|2021-07-04 13:31:30|14320.08|14200.08|14320.06|14200.06|14320.9|14200.9|14319.87|14199.87|8
1625405500000|2021-07-04 13:31:40|14320.27|14200.27|14319.23|14199.23|14320.27|14200.27|14319.23|14199.23|10
1625405510000|2021-07-04 13:31:50|14319.11|14199.11|14318.79|14198.79|14319.16|14199.16|14318.7|14198.7|10
1625405520000|2021-07-04 13:32:00|14318.99|14198.99|14320.53|14200.53|14320.6|14200.6|14318.99|14198.99|10
1625405530000|2021-07-04 13:32:10|14320.93|14200.93|14321.39|14201.39|14321.62|14201.62|14320.87|14200.87|10
1625405540000|2021-07-04 13:32:20|14321.65|14201.65|14327.08|14207.08|14327.08|14207.08|14321.35|14201.35|10
1625405550000|2021-07-04 13:32:30|14326.97|14206.97|14330.19|14210.19|14330.19|14210.19|14326.97|14206.97|9
1625405560000|2021-07-04 13:32:40|14330.39|14210.39|14330.58|14210.58|14330.99|14210.99|14330.39|14210.39|9
1625405570000|2021-07-04 13:32:50|14330.53|14210.53|14329.85|14209.85|14330.53|14210.53|14329.85|14209.85|10
1625405580000|2021-07-04 13:33:00|14329.6|14209.6|14329.51|14209.51|14329.78|14209.78|14329.3|14209.3|10
1625405590000|2021-07-04 13:33:10|14329.35|14209.35|14330.16|14210.16|14330.16|14210.16|14328.24|14208.24|9
1625405600000|2021-07-04 13:33:20|14330.44|14210.44|14331.32|14211.32|14331.52|14211.52|14330.44|14210.44|10
1625405610000|2021-07-04 13:33:30|14331.36|14211.36|14331.46|14211.46|14332.11|14212.11|14331.21|14211.21|8
1625405620000|2021-07-04 13:33:40|14331.69|14211.69|14332.94|14212.94|14333.1|14213.1|14331.69|14211.69|10
1625405630000|2021-07-04 13:33:50|14333.16|14213.16|14333.55|14213.55|14333.69|14213.69|14331.99|14211.99|10
1625405640000|2021-07-04 13:34:00|14333.33|14213.33|14331.32|14211.32|14333.33|14213.33|14331.32|14211.32|10
1625405650000|2021-07-04 13:34:10|14331.27|14211.27|14331.32|14211.32|14331.32|14211.32|14330.59|14210.59|10
1625405660000|2021-07-04 13:34:20|14330.99|14210.99|14329.82|14209.82|14330.99|14210.99|14329.74|14209.74|8
1625405670000|2021-07-04 13:34:30|14329.83|14209.83|14327.94|14207.94|14329.83|14209.83|14327.7|14207.7|10
1625405680000|2021-07-04 13:34:40|14327.86|14207.86|14328.53|14208.53|14328.53|14208.53|14327.86|14207.86|9
1625405690000|2021-07-04 13:34:50|14328.67|14208.67|14328.42|14208.42|14329.15|14209.15|14328.42|14208.42|10
1625405700000|2021-07-04 13:35:00|14328.37|14208.37|14328.8|14208.8|14328.85|14208.85|14328.37|14208.37|10
1625405710000|2021-07-04 13:35:10|14328.65|14208.65|14329.48|14209.48|14329.53|14209.53|14328.65|14208.65|9
1625405720000|2021-07-04 13:35:20|14329.4|14209.4|14331.32|14211.32|14331.32|14211.32|14329.31|14209.31|9
1625405730000|2021-07-04 13:35:30|14332.02|14212.02|14335.19|14215.19|14335.19|14215.19|14331.88|14211.88|10
1625405740000|2021-07-04 13:35:40|14335.88|14215.88|14338.52|14218.52|14338.52|14218.52|14334.88|14214.88|10
1625405750000|2021-07-04 13:35:50|14338.89|14218.89|14338.93|14218.93|14339.28|14219.28|14338.67|14218.67|9
1625405760000|2021-07-04 13:36:00|14338.97|14218.97|14337.83|14217.83|14338.97|14218.97|14337.82|14217.82|10
1625405770000|2021-07-04 13:36:10|14338.88|14218.88|14337.5|14217.5|14338.89|14218.89|14337.5|14217.5|10
1625405780000|2021-07-04 13:36:20|14337.04|14217.04|14336.13|14216.13|14337.37|14217.37|14336.13|14216.13|10
1625405790000|2021-07-04 13:36:30|14337.07|14217.07|14337.44|14217.44|14337.48|14217.48|14337.07|14217.07|10
1625405800000|2021-07-04 13:36:40|14337.33|14217.33|14336.75|14216.75|14337.33|14217.33|14336.3|14216.3|10
1625405810000|2021-07-04 13:36:50|14336.74|14216.74|14334.44|14214.44|14336.74|14216.74|14334.44|14214.44|9
1625405820000|2021-07-04 13:37:00|14334.18|14214.18|14334.5|14214.5|14334.5|14214.5|14333.49|14213.49|10
1625405830000|2021-07-04 13:37:10|14334.48|14214.48|14335.83|14215.83|14336.57|14216.57|14334.48|14214.48|10
1625405840000|2021-07-04 13:37:20|14336.13|14216.13|14340.62|14220.62|14340.62|14220.62|14336.13|14216.13|9
1625405850000|2021-07-04 13:37:30|14340.55|14220.55|14340.85|14220.85|14341.14|14221.14|14340.36|14220.36|10
1625405860000|2021-07-04 13:37:40|14341.16|14221.16|14341.46|14221.46|14342.46|14222.46|14341.16|14221.16|10
1625405870000|2021-07-04 13:37:50|14342.21|14222.21|14343.69|14223.69|14343.69|14223.69|14342.12|14222.12|10
1625405880000|2021-07-04 13:38:00|14343.64|14223.64|14343.18|14223.18|14343.76|14223.76|14343.18|14223.18|10
1625405890000|2021-07-04 13:38:10|14342.12|14222.12|14342.29|14222.29|14342.46|14222.46|14341.79|14221.79|10
1625405900000|2021-07-04 13:38:20|14342.57|14222.57|14342.45|14222.45|14343.94|14223.94|14342.45|14222.45|9
1625405910000|2021-07-04 13:38:30|14343.04|14223.04|14343.11|14223.11|14343.84|14223.84|14342.96|14222.96|10
1625405920000|2021-07-04 13:38:40|14342.62|14222.62|14342.55|14222.55|14342.88|14222.88|14342.55|14222.55|10
1625405930000|2021-07-04 13:38:50|14341.72|14221.72|14342.4|14222.4|14342.4|14222.4|14341.5|14221.5|7
1625405940000|2021-07-04 13:39:00|14342.41|14222.41|14341.51|14221.51|14342.64|14222.64|14341.51|14221.51|10
1625405950000|2021-07-04 13:39:10|14341.43|14221.43|14341.56|14221.56|14341.88|14221.88|14341.43|14221.43|8
1625405960000|2021-07-04 13:39:20|14341.45|14221.45|14339.8|14219.8|14341.45|14221.45|14339.8|14219.8|10
1625405970000|2021-07-04 13:39:30|14339.52|14219.52|14334|14214|14339.52|14219.52|14334|14214|10
1625405980000|2021-07-04 13:39:40|14333.22|14213.22|14331.35|14211.35|14333.22|14213.22|14331.35|14211.35|9
1625405990000|2021-07-04 13:39:50|14331.11|14211.11|14330.8|14210.8|14331.24|14211.24|14330.45|14210.45|10
1625406000000|2021-07-04 13:40:00|14328.52|14208.52|14328.27|14208.27|14328.86|14208.86|14328.04|14208.04|10
1625406010000|2021-07-04 13:40:10|14327.4|14207.4|14322.4|14202.4|14327.43|14207.43|14322.4|14202.4|10
1625406020000|2021-07-04 13:40:20|14322.36|14202.36|14319.45|14199.45|14322.47|14202.47|14319.45|14199.45|10
1625406030000|2021-07-04 13:40:30|14318.88|14198.88|14317.3|14197.3|14318.88|14198.88|14317.3|14197.3|10
1625406040000|2021-07-04 13:40:40|14317.21|14197.21|14317.65|14197.65|14318.38|14198.38|14317.21|14197.21|10
1625406050000|2021-07-04 13:40:50|14317.74|14197.74|14316.76|14196.76|14317.77|14197.77|14316.76|14196.76|7
1625406060000|2021-07-04 13:41:00|14316.77|14196.77|14319.52|14199.52|14319.52|14199.52|14316.7|14196.7|10
1625406070000|2021-07-04 13:41:10|14321.25|14201.25|14327.96|14207.96|14327.96|14207.96|14321.25|14201.25|10
1625406080000|2021-07-04 13:41:20|14328.3|14208.3|14327.29|14207.29|14328.7|14208.7|14327.29|14207.29|10
1625406090000|2021-07-04 13:41:30|14327.28|14207.28|14323.4|14203.4|14327.28|14207.28|14323.4|14203.4|10
1625406100000|2021-07-04 13:41:40|14323.39|14203.39|14322.3|14202.3|14323.39|14203.39|14322.3|14202.3|10
1625406110000|2021-07-04 13:41:50|14322.18|14202.18|14320.68|14200.68|14322.24|14202.24|14320.68|14200.68|10
1625406120000|2021-07-04 13:42:00|14320.67|14200.67|14323.47|14203.47|14323.47|14203.47|14320.67|14200.67|10
1625406130000|2021-07-04 13:42:10|14322.57|14202.57|14323.32|14203.32|14323.55|14203.55|14322.55|14202.55|10
1625406140000|2021-07-04 13:42:20|14323.35|14203.35|14324.25|14204.25|14324.25|14204.25|14323.1|14203.1|10
1625406150000|2021-07-04 13:42:30|14324.18|14204.18|14322.87|14202.87|14324.18|14204.18|14322.72|14202.72|10
1625406160000|2021-07-04 13:42:40|14323.1|14203.1|14323.35|14203.35|14323.56|14203.56|14322.98|14202.98|10
1625406170000|2021-07-04 13:42:50|14323.39|14203.39|14324.48|14204.48|14324.48|14204.48|14323.22|14203.22|10
1625406180000|2021-07-04 13:43:00|14324.38|14204.38|14324.37|14204.37|14324.38|14204.38|14323.47|14203.47|9
1625406190000|2021-07-04 13:43:10|14324.27|14204.27|14323.77|14203.77|14324.27|14204.27|14323.72|14203.72|8
1625406200000|2021-07-04 13:43:20|14324.73|14204.73|14325|14205|14325|14205|14324.05|14204.05|9
1625406210000|2021-07-04 13:43:30|14324.82|14204.82|14323.91|14203.91|14324.82|14204.82|14323.85|14203.85|7
1625406220000|2021-07-04 13:43:40|14323.94|14203.94|14324.71|14204.71|14324.71|14204.71|14323.93|14203.93|10
1625406230000|2021-07-04 13:43:50|14325.2|14205.2|14324.69|14204.69|14325.2|14205.2|14324.69|14204.69|10
1625406240000|2021-07-04 13:44:00|14324.5|14204.5|14323.66|14203.66|14324.5|14204.5|14323.66|14203.66|8
1625406250000|2021-07-04 13:44:10|14323.61|14203.61|14323.65|14203.65|14323.89|14203.89|14323.15|14203.15|9
1625406260000|2021-07-04 13:44:20|14323.81|14203.81|14323.5|14203.5|14323.89|14203.89|14323.28|14203.28|10
1625406270000|2021-07-04 13:44:30|14323.51|14203.51|14324.22|14204.22|14325.1|14205.1|14323.08|14203.08|9
1625406280000|2021-07-04 13:44:40|14324.16|14204.16|14324.97|14204.97|14325.14|14205.14|14324.16|14204.16|10
1625406290000|2021-07-04 13:44:50|14324.87|14204.87|14325.12|14205.12|14325.12|14205.12|14324.85|14204.85|10
1625406300000|2021-07-04 13:45:00|14325.25|14205.25|14323.92|14203.92|14325.25|14205.25|14323.92|14203.92|8
1625406310000|2021-07-04 13:45:10|14323.93|14203.93|14323.38|14203.38|14323.99|14203.99|14323.38|14203.38|10
1625406320000|2021-07-04 13:45:20|14322.87|14202.87|14322.51|14202.51|14323.45|14203.45|14322.51|14202.51|10
1625406330000|2021-07-04 13:45:30|14322.45|14202.45|14320.88|14200.88|14322.45|14202.45|14320.85|14200.85|10
1625406340000|2021-07-04 13:45:40|14319.84|14199.84|14318.1|14198.1|14319.84|14199.84|14317.96|14197.96|9
1625406350000|2021-07-04 13:45:50|14318.11|14198.11|14319.37|14199.37|14319.49|14199.49|14318.08|14198.08|10
1625406360000|2021-07-04 13:46:00|14319.35|14199.35|14318.41|14198.41|14319.52|14199.52|14318.41|14198.41|9
1625406370000|2021-07-04 13:46:10|14318.23|14198.23|14315.51|14195.51|14318.23|14198.23|14315.51|14195.51|10
1625406380000|2021-07-04 13:46:20|14315.39|14195.39|14311.56|14191.56|14315.39|14195.39|14311.56|14191.56|10
1625406390000|2021-07-04 13:46:30|14310.36|14190.36|14307.46|14187.46|14310.36|14190.36|14307.46|14187.46|10
1625406400000|2021-07-04 13:46:40|14306.86|14186.86|14304.89|14184.89|14306.86|14186.86|14304.89|14184.89|9
1625406410000|2021-07-04 13:46:50|14304.71|14184.71|14304.62|14184.62|14304.71|14184.71|14304.41|14184.41|9
1625406420000|2021-07-04 13:47:00|14304.66|14184.66|14307.75|14187.75|14307.75|14187.75|14304.66|14184.66|9
1625406430000|2021-07-04 13:47:10|14308.22|14188.22|14309.24|14189.24|14309.24|14189.24|14308.22|14188.22|10
1625406440000|2021-07-04 13:47:20|14308.33|14188.33|14309.19|14189.19|14309.19|14189.19|14307.68|14187.68|9
1625406450000|2021-07-04 13:47:30|14309.36|14189.36|14311.53|14191.53|14311.53|14191.53|14309.33|14189.33|10
1625406460000|2021-07-04 13:47:40|14311.92|14191.92|14312.24|14192.24|14313|14193|14311.82|14191.82|10
1625406470000|2021-07-04 13:47:50|14312.2|14192.2|14310.82|14190.82|14312.2|14192.2|14310.82|14190.82|9
1625406480000|2021-07-04 13:48:00|14310.51|14190.51|14311.32|14191.32|14311.37|14191.37|14310.51|14190.51|9
1625406490000|2021-07-04 13:48:10|14311.07|14191.07|14310.68|14190.68|14311.42|14191.42|14310.6|14190.6|10
1625406500000|2021-07-04 13:48:20|14309.43|14189.43|14307.45|14187.45|14309.43|14189.43|14306.89|14186.89|10
1625406510000|2021-07-04 13:48:30|14306.86|14186.86|14305.94|14185.94|14306.86|14186.86|14305.94|14185.94|10
1625406520000|2021-07-04 13:48:40|14305.5|14185.5|14304.48|14184.48|14305.5|14185.5|14304.23|14184.23|8
1625406530000|2021-07-04 13:48:50|14304.8|14184.8|14304.82|14184.82|14305.04|14185.04|14304.7|14184.7|9
1625406540000|2021-07-04 13:49:00|14304.87|14184.87|14303.16|14183.16|14304.87|14184.87|14303.05|14183.05|10
1625406550000|2021-07-04 13:49:10|14303.19|14183.19|14305.08|14185.08|14305.08|14185.08|14303.19|14183.19|10
1625406560000|2021-07-04 13:49:20|14305.13|14185.13|14306.96|14186.96|14306.96|14186.96|14305.13|14185.13|10
1625406570000|2021-07-04 13:49:30|14305.96|14185.96|14309.55|14189.55|14309.55|14189.55|14305.96|14185.96|10
1625406580000|2021-07-04 13:49:40|14310.29|14190.29|14312.03|14192.03|14312.65|14192.65|14310.29|14190.29|10
1625406590000|2021-07-04 13:49:50|14311.99|14191.99|14313.17|14193.17|14313.28|14193.28|14311.9|14191.9|9
1625406600000|2021-07-04 13:50:00|14313.25|14193.25|14315.02|14195.02|14315.03|14195.03|14313.22|14193.22|10
1625406610000|2021-07-04 13:50:10|14315.05|14195.05|14315.74|14195.74|14315.78|14195.78|14314.01|14194.01|9
1625406620000|2021-07-04 13:50:20|14315.75|14195.75|14320.12|14200.12|14320.12|14200.12|14315.75|14195.75|10
1625406630000|2021-07-04 13:50:30|14321.49|14201.49|14320.65|14200.65|14322.85|14202.85|14320.65|14200.65|10
1625406640000|2021-07-04 13:50:40|14320.63|14200.63|14321.77|14201.77|14321.77|14201.77|14320.63|14200.63|10
1625406650000|2021-07-04 13:50:50|14322.18|14202.18|14323.34|14203.34|14323.34|14203.34|14322.18|14202.18|9
1625406660000|2021-07-04 13:51:00|14323.8|14203.8|14323.54|14203.54|14324.35|14204.35|14322.67|14202.67|10
1625406670000|2021-07-04 13:51:10|14322.2|14202.2|14321.09|14201.09|14322.2|14202.2|14320.91|14200.91|10
1625406680000|2021-07-04 13:51:20|14321.66|14201.66|14322.34|14202.34|14322.34|14202.34|14321.66|14201.66|9
1625406690000|2021-07-04 13:51:30|14322.07|14202.07|14322.11|14202.11|14323.69|14203.69|14321.58|14201.58|10
1625406700000|2021-07-04 13:51:40|14321.93|14201.93|14321.05|14201.05|14321.93|14201.93|14320.8|14200.8|10
1625406710000|2021-07-04 13:51:50|14321.14|14201.14|14321.81|14201.81|14321.82|14201.82|14321.14|14201.14|9
1625406720000|2021-07-04 13:52:00|14321.75|14201.75|14321.87|14201.87|14322.13|14202.13|14321.52|14201.52|10
1625406730000|2021-07-04 13:52:10|14321.91|14201.91|14322.2|14202.2|14323.26|14203.26|14321.91|14201.91|10
1625406740000|2021-07-04 13:52:20|14322.26|14202.26|14322.77|14202.77|14322.83|14202.83|14322.26|14202.26|9
1625406750000|2021-07-04 13:52:30|14322.58|14202.58|14321.9|14201.9|14322.58|14202.58|14321.9|14201.9|8
1625406760000|2021-07-04 13:52:40|14321.71|14201.71|14320.61|14200.61|14322.18|14202.18|14320.61|14200.61|9
1625406770000|2021-07-04 13:52:50|14320.91|14200.91|14322.49|14202.49|14322.51|14202.51|14320.89|14200.89|10
1625406780000|2021-07-04 13:53:00|14321.57|14201.57|14321.96|14201.96|14322.29|14202.29|14321.32|14201.32|10
1625406790000|2021-07-04 13:53:10|14322.42|14202.42|14322.98|14202.98|14322.98|14202.98|14321.99|14201.99|10
1625406800000|2021-07-04 13:53:20|14323.33|14203.33|14324.44|14204.44|14324.45|14204.45|14323.33|14203.33|10
1625406810000|2021-07-04 13:53:30|14324.7|14204.7|14324.86|14204.86|14324.97|14204.97|14324.67|14204.67|9
1625406820000|2021-07-04 13:53:40|14324.99|14204.99|14326.39|14206.39|14326.39|14206.39|14324.95|14204.95|10
1625406830000|2021-07-04 13:53:50|14326.67|14206.67|14327.34|14207.34|14327.43|14207.43|14326.47|14206.47|8
1625406840000|2021-07-04 13:54:00|14327.45|14207.45|14326.49|14206.49|14327.45|14207.45|14326.37|14206.37|8
1625406850000|2021-07-04 13:54:10|14326.41|14206.41|14326.96|14206.96|14327.03|14207.03|14326.41|14206.41|10
1625406860000|2021-07-04 13:54:20|14326.97|14206.97|14327|14207|14327.14|14207.14|14326.76|14206.76|8
1625406870000|2021-07-04 13:54:30|14326.68|14206.68|14326.74|14206.74|14326.95|14206.95|14326.26|14206.26|10
1625406880000|2021-07-04 13:54:40|14326.68|14206.68|14326.07|14206.07|14326.68|14206.68|14325.98|14205.98|10
1625406890000|2021-07-04 13:54:50|14325.83|14205.83|14326.41|14206.41|14326.7|14206.7|14325.72|14205.72|10
1625406900000|2021-07-04 13:55:00|14326.22|14206.22|14328.56|14208.56|14328.56|14208.56|14326.09|14206.09|10
1625406910000|2021-07-04 13:55:10|14328.54|14208.54|14328.2|14208.2|14328.72|14208.72|14328.2|14208.2|9
1625406920000|2021-07-04 13:55:20|14328.15|14208.15|14329.07|14209.07|14329.07|14209.07|14327.84|14207.84|10
1625406930000|2021-07-04 13:55:30|14329.98|14209.98|14329.59|14209.59|14330.05|14210.05|14329.15|14209.15|10
1625406940000|2021-07-04 13:55:40|14329.93|14209.93|14330.23|14210.23|14330.99|14210.99|14329.85|14209.85|10
1625406950000|2021-07-04 13:55:50|14330.1|14210.1|14330.23|14210.23|14330.33|14210.33|14330.1|14210.1|9
1625406960000|2021-07-04 13:56:00|14330.25|14210.25|14330.76|14210.76|14331.13|14211.13|14330.25|14210.25|10
1625406970000|2021-07-04 13:56:10|14330.75|14210.75|14329.06|14209.06|14330.8|14210.8|14329.06|14209.06|9
1625406980000|2021-07-04 13:56:20|14329.09|14209.09|14328.7|14208.7|14329.09|14209.09|14328.66|14208.66|9
1625406990000|2021-07-04 13:56:30|14328.69|14208.69|14324.97|14204.97|14328.69|14208.69|14324.97|14204.97|10
1625407000000|2021-07-04 13:56:40|14324.43|14204.43|14321.59|14201.59|14324.51|14204.51|14321.59|14201.59|10
1625407010000|2021-07-04 13:56:50|14321.53|14201.53|14321.31|14201.31|14321.67|14201.67|14321.12|14201.12|9
1625407020000|2021-07-04 13:57:00|14321.69|14201.69|14323.65|14203.65|14323.65|14203.65|14321.5|14201.5|10
1625407030000|2021-07-04 13:57:10|14323.58|14203.58|14323.63|14203.63|14324.44|14204.44|14323.57|14203.57|10
1625407040000|2021-07-04 13:57:20|14323.75|14203.75|14327.55|14207.55|14327.55|14207.55|14323.75|14203.75|10
1625407050000|2021-07-04 13:57:30|14328|14208|14329.28|14209.28|14329.28|14209.28|14328|14208|10
1625407060000|2021-07-04 13:57:40|14328.47|14208.47|14329.84|14209.84|14329.84|14209.84|14328.47|14208.47|7
1625407070000|2021-07-04 13:57:50|14329.96|14209.96|14329.12|14209.12|14329.96|14209.96|14329.12|14209.12|10
1625407080000|2021-07-04 13:58:00|14328.97|14208.97|14326.49|14206.49|14328.99|14208.99|14326.49|14206.49|9
1625407090000|2021-07-04 13:58:10|14326.42|14206.42|14327.05|14207.05|14327.21|14207.21|14326.3|14206.3|9
1625407100000|2021-07-04 13:58:20|14327.35|14207.35|14326.1|14206.1|14327.35|14207.35|14326.1|14206.1|10
1625407110000|2021-07-04 13:58:30|14326.13|14206.13|14325.46|14205.46|14326.13|14206.13|14325.46|14205.46|9
1625407120000|2021-07-04 13:58:40|14325.08|14205.08|14322.79|14202.79|14325.08|14205.08|14322.79|14202.79|8
1625407130000|2021-07-04 13:58:50|14322.43|14202.43|14320.6|14200.6|14322.43|14202.43|14320.6|14200.6|9
1625407140000|2021-07-04 13:59:00|14320.63|14200.63|14320.68|14200.68|14320.78|14200.78|14320.4|14200.4|8
1625407150000|2021-07-04 13:59:10|14320.28|14200.28|14319.58|14199.58|14320.28|14200.28|14319.58|14199.58|9
1625407160000|2021-07-04 13:59:20|14320.33|14200.33|14319.76|14199.76|14320.33|14200.33|14319.57|14199.57|9
1625407170000|2021-07-04 13:59:30|14319.82|14199.82|14317.59|14197.59|14319.91|14199.91|14317.59|14197.59|10
1625407180000|2021-07-04 13:59:40|14317.57|14197.57|14318.22|14198.22|14318.22|14198.22|14317.46|14197.46|10
1625407190000|2021-07-04 13:59:50|14318.24|14198.24|14317.51|14197.51|14318.36|14198.36|14317.19|14197.19|10
1625407200000|2021-07-04 14:00:00|14317.53|14197.53|14319.55|14199.55|14319.55|14199.55|14317.51|14197.51|9
1625407210000|2021-07-04 14:00:10|14319.77|14199.77|14317.48|14197.48|14319.77|14199.77|14317.48|14197.48|9
1625407220000|2021-07-04 14:00:20|14317.29|14197.29|14317.48|14197.48|14317.9|14197.9|14317.29|14197.29|9
1625407230000|2021-07-04 14:00:30|14317.49|14197.49|14316.67|14196.67|14317.49|14197.49|14316.67|14196.67|10
1625407240000|2021-07-04 14:00:40|14316.94|14196.94|14315.17|14195.17|14316.94|14196.94|14315.17|14195.17|9
1625407250000|2021-07-04 14:00:50|14315.28|14195.28|14314.94|14194.94|14315.59|14195.59|14314.94|14194.94|9
1625407260000|2021-07-04 14:01:00|14314.76|14194.76|14314.68|14194.68|14315.13|14195.13|14314.44|14194.44|10
1625407270000|2021-07-04 14:01:10|14314.66|14194.66|14311.36|14191.36|14314.66|14194.66|14311.26|14191.26|10
1625407280000|2021-07-04 14:01:20|14311.4|14191.4|14309.36|14189.36|14311.4|14191.4|14309.36|14189.36|10
1625407290000|2021-07-04 14:01:30|14307.96|14187.96|14306.79|14186.79|14308.32|14188.32|14306.79|14186.79|10
1625407300000|2021-07-04 14:01:40|14306.89|14186.89|14305.66|14185.66|14306.89|14186.89|14305.13|14185.13|10
1625407310000|2021-07-04 14:01:50|14305.5|14185.5|14304.64|14184.64|14305.5|14185.5|14304.29|14184.29|10
1625407320000|2021-07-04 14:02:00|14304.51|14184.51|14304.21|14184.21|14304.87|14184.87|14304.09|14184.09|10
1625407330000|2021-07-04 14:02:10|14304.05|14184.05|14304.8|14184.8|14305.05|14185.05|14304.05|14184.05|10
1625407340000|2021-07-04 14:02:20|14304.77|14184.77|14306.74|14186.74|14306.74|14186.74|14304.77|14184.77|10
1625407350000|2021-07-04 14:02:30|14306.61|14186.61|14307.85|14187.85|14307.85|14187.85|14306.61|14186.61|10
1625407360000|2021-07-04 14:02:40|14307.84|14187.84|14307.23|14187.23|14308.07|14188.07|14306.87|14186.87|9
1625407370000|2021-07-04 14:02:50|14307.12|14187.12|14306.25|14186.25|14307.16|14187.16|14306.25|14186.25|10
1625407380000|2021-07-04 14:03:00|14306.29|14186.29|14308.25|14188.25|14308.25|14188.25|14305.77|14185.77|10
1625407390000|2021-07-04 14:03:10|14308.11|14188.11|14310.67|14190.67|14310.67|14190.67|14308.11|14188.11|9
1625407400000|2021-07-04 14:03:20|14311.31|14191.31|14312.28|14192.28|14312.29|14192.29|14311.31|14191.31|10
1625407410000|2021-07-04 14:03:30|14312.72|14192.72|14315.51|14195.51|14315.51|14195.51|14312.55|14192.55|10
1625407420000|2021-07-04 14:03:40|14316.38|14196.38|14322.33|14202.33|14322.33|14202.33|14316.38|14196.38|10
1625407430000|2021-07-04 14:03:50|14322.79|14202.79|14323.34|14203.34|14323.85|14203.85|14322.79|14202.79|10
1625407440000|2021-07-04 14:04:00|14323.39|14203.39|14323.07|14203.07|14323.39|14203.39|14322.68|14202.68|10
1625407450000|2021-07-04 14:04:10|14323|14203|14322.11|14202.11|14323.08|14203.08|14322.11|14202.11|10
1625407460000|2021-07-04 14:04:20|14322.13|14202.13|14319.36|14199.36|14322.13|14202.13|14319.36|14199.36|10
1625407470000|2021-07-04 14:04:30|14320.54|14200.54|14319.42|14199.42|14320.54|14200.54|14319.42|14199.42|10
1625407480000|2021-07-04 14:04:40|14319.25|14199.25|14319.18|14199.18|14320.03|14200.03|14318.61|14198.61|9
1625407490000|2021-07-04 14:04:50|14319.1|14199.1|14319.37|14199.37|14320.15|14200.15|14319.1|14199.1|10
1625407500000|2021-07-04 14:05:00|14319.31|14199.31|14322.77|14202.77|14322.77|14202.77|14319.31|14199.31|10
1625407510000|2021-07-04 14:05:10|14323.57|14203.57|14326.42|14206.42|14326.42|14206.42|14323.45|14203.45|10
1625407520000|2021-07-04 14:05:20|14326.3|14206.3|14326.73|14206.73|14326.73|14206.73|14325.88|14205.88|10
1625407530000|2021-07-04 14:05:30|14326.74|14206.74|14329.36|14209.36|14329.36|14209.36|14326.74|14206.74|10
1625407540000|2021-07-04 14:05:40|14329.98|14209.98|14330.4|14210.4|14330.53|14210.53|14329.98|14209.98|9
1625407550000|2021-07-04 14:05:50|14330.32|14210.32|14330.67|14210.67|14330.77|14210.77|14329.83|14209.83|9
1625407560000|2021-07-04 14:06:00|14329.71|14209.71|14332.12|14212.12|14332.12|14212.12|14329.7|14209.7|9
1625407570000|2021-07-04 14:06:10|14331.41|14211.41|14332.38|14212.38|14332.69|14212.69|14331.41|14211.41|9
1625407580000|2021-07-04 14:06:20|14332.41|14212.41|14334|14214|14334|14214|14332.35|14212.35|10
1625407590000|2021-07-04 14:06:30|14333.58|14213.58|14335|14215|14335|14215|14333.39|14213.39|9
1625407600000|2021-07-04 14:06:40|14334.16|14214.16|14334.37|14214.37|14335.15|14215.15|14334.16|14214.16|10
1625407610000|2021-07-04 14:06:50|14334.3|14214.3|14336.39|14216.39|14336.39|14216.39|14334.3|14214.3|9
1625407620000|2021-07-04 14:07:00|14336.81|14216.81|14336.68|14216.68|14337.21|14217.21|14336.68|14216.68|10
1625407630000|2021-07-04 14:07:10|14336.73|14216.73|14337.37|14217.37|14337.37|14217.37|14336.73|14216.73|9
1625407640000|2021-07-04 14:07:20|14337.42|14217.42|14337.89|14217.89|14338.21|14218.21|14337.42|14217.42|8
1625407650000|2021-07-04 14:07:30|14338.09|14218.09|14338.6|14218.6|14338.81|14218.81|14338.06|14218.06|9
1625407660000|2021-07-04 14:07:40|14338.22|14218.22|14337.34|14217.34|14338.22|14218.22|14337.25|14217.25|10
1625407670000|2021-07-04 14:07:50|14337.4|14217.4|14338.94|14218.94|14338.94|14218.94|14337.4|14217.4|10
1625407680000|2021-07-04 14:08:00|14338.91|14218.91|14342.89|14222.89|14342.89|14222.89|14338.91|14218.91|10
1625407690000|2021-07-04 14:08:10|14342.83|14222.83|14343.49|14223.49|14343.67|14223.67|14342.83|14222.83|10
1625407700000|2021-07-04 14:08:20|14343.52|14223.52|14342.33|14222.33|14343.52|14223.52|14341.99|14221.99|9
1625407710000|2021-07-04 14:08:30|14342.31|14222.31|14344.04|14224.04|14344.04|14224.04|14341.94|14221.94|9
1625407720000|2021-07-04 14:08:40|14343.97|14223.97|14344|14224|14344|14224|14343.75|14223.75|9
1625407730000|2021-07-04 14:08:50|14343.89|14223.89|14342.71|14222.71|14343.89|14223.89|14342.65|14222.65|9
1625407740000|2021-07-04 14:09:00|14342.69|14222.69|14343.52|14223.52|14343.52|14223.52|14342.69|14222.69|8
1625407750000|2021-07-04 14:09:10|14343.5|14223.5|14344.01|14224.01|14344.07|14224.07|14343.5|14223.5|9
1625407760000|2021-07-04 14:09:20|14343.94|14223.94|14344.77|14224.77|14345.73|14225.73|14343.94|14223.94|9
1625407770000|2021-07-04 14:09:30|14345.31|14225.31|14345.22|14225.22|14345.31|14225.31|14345.14|14225.14|8
1625407780000|2021-07-04 14:09:40|14345.8|14225.8|14346.89|14226.89|14347.21|14227.21|14345.57|14225.57|10
1625407790000|2021-07-04 14:09:50|14347.1|14227.1|14346|14226|14347.1|14227.1|14346|14226|9
1625407800000|2021-07-04 14:10:00|14345.97|14225.97|14347.14|14227.14|14347.14|14227.14|14345.86|14225.86|9
1625407810000|2021-07-04 14:10:10|14347.7|14227.7|14346.61|14226.61|14347.7|14227.7|14346.61|14226.61|9
1625407820000|2021-07-04 14:10:20|14346.72|14226.72|14347.04|14227.04|14347.04|14227.04|14346.72|14226.72|7
1625407830000|2021-07-04 14:10:30|14347.06|14227.06|14345.51|14225.51|14347.06|14227.06|14345.41|14225.41|10
1625407840000|2021-07-04 14:10:40|14345.45|14225.45|14344.68|14224.68|14345.45|14225.45|14344.57|14224.57|10
1625407850000|2021-07-04 14:10:50|14344.2|14224.2|14344.17|14224.17|14344.25|14224.25|14343.19|14223.19|9
1625407860000|2021-07-04 14:11:00|14344.28|14224.28|14344.53|14224.53|14344.53|14224.53|14343.58|14223.58|9
1625407870000|2021-07-04 14:11:10|14344.71|14224.71|14346.14|14226.14|14346.14|14226.14|14344.71|14224.71|10
1625407880000|2021-07-04 14:11:20|14347.07|14227.07|14346.9|14226.9|14347.07|14227.07|14346.16|14226.16|8
1625407890000|2021-07-04 14:11:30|14346.86|14226.86|14347.58|14227.58|14347.72|14227.72|14346.79|14226.79|9
1625407900000|2021-07-04 14:11:40|14347.78|14227.78|14348.69|14228.69|14349.11|14229.11|14347.78|14227.78|9
1625407910000|2021-07-04 14:11:50|14347.91|14227.91|14348.95|14228.95|14349.44|14229.44|14347.91|14227.91|8
1625407920000|2021-07-04 14:12:00|14349.01|14229.01|14349.45|14229.45|14349.48|14229.48|14348.64|14228.64|10
1625407930000|2021-07-04 14:12:10|14349.5|14229.5|14348.53|14228.53|14349.5|14229.5|14348.4|14228.4|9
1625407940000|2021-07-04 14:12:20|14348.15|14228.15|14347.5|14227.5|14348.15|14228.15|14347.26|14227.26|10
1625407950000|2021-07-04 14:12:30|14346.86|14226.86|14347.26|14227.26|14347.77|14227.77|14346.6|14226.6|10
1625407960000|2021-07-04 14:12:40|14347.33|14227.33|14347.48|14227.48|14347.53|14227.53|14347.06|14227.06|10
1625407970000|2021-07-04 14:12:50|14347.31|14227.31|14345.72|14225.72|14347.31|14227.31|14345.72|14225.72|10
1625407980000|2021-07-04 14:13:00|14345.67|14225.67|14345.76|14225.76|14346.06|14226.06|14345.51|14225.51|10
1625407990000|2021-07-04 14:13:10|14345.7|14225.7|14346.17|14226.17|14346.17|14226.17|14345.51|14225.51|9
1625408000000|2021-07-04 14:13:20|14346.11|14226.11|14346.85|14226.85|14347.24|14227.24|14346.11|14226.11|10
1625408010000|2021-07-04 14:13:30|14345.8|14225.8|14346.4|14226.4|14346.41|14226.41|14345.36|14225.36|10
1625408020000|2021-07-04 14:13:40|14346.37|14226.37|14344.86|14224.86|14346.37|14226.37|14344.35|14224.35|10
1625408030000|2021-07-04 14:13:50|14344.95|14224.95|14344.68|14224.68|14344.95|14224.95|14344.3|14224.3|10
1625408040000|2021-07-04 14:14:00|14344.63|14224.63|14344.52|14224.52|14344.64|14224.64|14344.33|14224.33|10
1625408050000|2021-07-04 14:14:10|14344.21|14224.21|14343.37|14223.37|14344.48|14224.48|14343.24|14223.24|9
1625408060000|2021-07-04 14:14:20|14343.75|14223.75|14342.54|14222.54|14343.75|14223.75|14342.54|14222.54|9
1625408070000|2021-07-04 14:14:30|14342.43|14222.43|14342.23|14222.23|14342.43|14222.43|14341.21|14221.21|7
1625408080000|2021-07-04 14:14:40|14342.21|14222.21|14343.24|14223.24|14343.24|14223.24|14342|14222|8
1625408090000|2021-07-04 14:14:50|14343.35|14223.35|14343.45|14223.45|14343.71|14223.71|14342.76|14222.76|8
1625408100000|2021-07-04 14:15:00|14343.48|14223.48|14343.52|14223.52|14343.62|14223.62|14343.41|14223.41|9
1625408110000|2021-07-04 14:15:10|14343.56|14223.56|14343.33|14223.33|14343.81|14223.81|14342.57|14222.57|9
1625408120000|2021-07-04 14:15:20|14343.32|14223.32|14343.46|14223.46|14343.58|14223.58|14343.32|14223.32|9
1625408130000|2021-07-04 14:15:30|14343.35|14223.35|14343.34|14223.34|14343.35|14223.35|14342.93|14222.93|7
1625408140000|2021-07-04 14:15:40|14343.37|14223.37|14343.62|14223.62|14343.62|14223.62|14343.37|14223.37|6
1625408150000|2021-07-04 14:15:50|14343.74|14223.74|14345.95|14225.95|14345.95|14225.95|14343.74|14223.74|9
1625408160000|2021-07-04 14:16:00|14346.27|14226.27|14347.04|14227.04|14347.04|14227.04|14345.92|14225.92|9
1625408170000|2021-07-04 14:16:10|14347.16|14227.16|14347.13|14227.13|14347.32|14227.32|14346.96|14226.96|9
1625408180000|2021-07-04 14:16:20|14347.21|14227.21|14347.03|14227.03|14347.46|14227.46|14347.03|14227.03|9
1625408190000|2021-07-04 14:16:30|14347.09|14227.09|14346.96|14226.96|14347.66|14227.66|14346.83|14226.83|10
1625408200000|2021-07-04 14:16:40|14347.17|14227.17|14345.35|14225.35|14347.17|14227.17|14345.35|14225.35|9
1625408210000|2021-07-04 14:16:50|14345.28|14225.28|14341.14|14221.14|14345.28|14225.28|14341.14|14221.14|9
1625408220000|2021-07-04 14:17:00|14340.8|14220.8|14330.78|14210.78|14340.8|14220.8|14330.78|14210.78|10
1625408230000|2021-07-04 14:17:10|14330.61|14210.61|14330.03|14210.03|14330.61|14210.61|14329.48|14209.48|10
1625408240000|2021-07-04 14:17:20|14328.99|14208.99|14327.9|14207.9|14328.99|14208.99|14327.65|14207.65|10
1625408250000|2021-07-04 14:17:30|14327.83|14207.83|14327.23|14207.23|14328.23|14208.23|14326.8|14206.8|9
1625408260000|2021-07-04 14:17:40|14327.51|14207.51|14327.7|14207.7|14327.97|14207.97|14327.34|14207.34|10
1625408270000|2021-07-04 14:17:50|14327.77|14207.77|14328.77|14208.77|14328.77|14208.77|14327.67|14207.67|9
1625408280000|2021-07-04 14:18:00|14328.81|14208.81|14329.18|14209.18|14329.18|14209.18|14327.44|14207.44|10
1625408290000|2021-07-04 14:18:10|14329.11|14209.11|14331.48|14211.48|14331.48|14211.48|14329.11|14209.11|10
1625408300000|2021-07-04 14:18:20|14331.6|14211.6|14332.22|14212.22|14332.22|14212.22|14330.24|14210.24|9
1625408310000|2021-07-04 14:18:30|14332.45|14212.45|14332.99|14212.99|14332.99|14212.99|14332.45|14212.45|9
1625408320000|2021-07-04 14:18:40|14333.01|14213.01|14333.73|14213.73|14333.73|14213.73|14332.72|14212.72|10
1625408330000|2021-07-04 14:18:50|14334.07|14214.07|14339.49|14219.49|14339.49|14219.49|14334.07|14214.07|10
1625408340000|2021-07-04 14:19:00|14339.68|14219.68|14341.44|14221.44|14342.26|14222.26|14339.68|14219.68|9
1625408350000|2021-07-04 14:19:10|14341.74|14221.74|14342.29|14222.29|14342.3|14222.3|14341.72|14221.72|10
1625408360000|2021-07-04 14:19:20|14342.21|14222.21|14341.01|14221.01|14342.23|14222.23|14341.01|14221.01|10
1625408370000|2021-07-04 14:19:30|14340.83|14220.83|14341.13|14221.13|14341.19|14221.19|14340.51|14220.51|9
1625408380000|2021-07-04 14:19:40|14340.55|14220.55|14339.87|14219.87|14340.55|14220.55|14339.62|14219.62|10
1625408390000|2021-07-04 14:19:50|14340.02|14220.02|14344.51|14224.51|14344.51|14224.51|14339.56|14219.56|10
1625408400000|2021-07-04 14:20:00|14344.59|14224.59|14347.47|14227.47|14347.47|14227.47|14344.56|14224.56|10
1625408410000|2021-07-04 14:20:10|14348.58|14228.58|14351.08|14231.08|14351.08|14231.08|14348.58|14228.58|10
1625408420000|2021-07-04 14:20:20|14351.3|14231.3|14351.25|14231.25|14351.83|14231.83|14351.19|14231.19|10
1625408430000|2021-07-04 14:20:30|14351.23|14231.23|14350.3|14230.3|14351.73|14231.73|14350.3|14230.3|9
1625408440000|2021-07-04 14:20:40|14350.82|14230.82|14349.27|14229.27|14350.82|14230.82|14349.27|14229.27|10
1625408450000|2021-07-04 14:20:50|14350.74|14230.74|14350.38|14230.38|14350.93|14230.93|14350.38|14230.38|10
1625408460000|2021-07-04 14:21:00|14350.32|14230.32|14350.95|14230.95|14351.05|14231.05|14350.31|14230.31|10
1625408470000|2021-07-04 14:21:10|14350.97|14230.97|14352.66|14232.66|14352.66|14232.66|14350.97|14230.97|10
1625408480000|2021-07-04 14:21:20|14352.54|14232.54|14353.64|14233.64|14353.86|14233.86|14352.54|14232.54|9
1625408490000|2021-07-04 14:21:30|14353.67|14233.67|14352.31|14232.31|14353.67|14233.67|14352.31|14232.31|7
1625408500000|2021-07-04 14:21:40|14352.65|14232.65|14352.77|14232.77|14353.73|14233.73|14352.41|14232.41|10
1625408510000|2021-07-04 14:21:50|14351.94|14231.94|14351.7|14231.7|14352.08|14232.08|14351.61|14231.61|7
1625408520000|2021-07-04 14:22:00|14351.61|14231.61|14351.73|14231.73|14351.8|14231.8|14350.83|14230.83|9
1625408530000|2021-07-04 14:22:10|14351.07|14231.07|14353.01|14233.01|14353.01|14233.01|14351.07|14231.07|9
1625408540000|2021-07-04 14:22:20|14352.92|14232.92|14352.91|14232.91|14353.01|14233.01|14351.96|14231.96|10
1625408550000|2021-07-04 14:22:30|14353.01|14233.01|14354.79|14234.79|14354.81|14234.81|14353.01|14233.01|10
1625408560000|2021-07-04 14:22:40|14354.97|14234.97|14356.12|14236.12|14356.19|14236.19|14354.88|14234.88|10
1625408570000|2021-07-04 14:22:50|14356.17|14236.17|14356.41|14236.41|14356.42|14236.42|14356.08|14236.08|10
1625408580000|2021-07-04 14:23:00|14356.24|14236.24|14357.75|14237.75|14357.95|14237.95|14356.07|14236.07|9
1625408590000|2021-07-04 14:23:10|14357.11|14237.11|14357.45|14237.45|14357.51|14237.51|14357.11|14237.11|8
1625408600000|2021-07-04 14:23:20|14357.26|14237.26|14356.1|14236.1|14357.26|14237.26|14355.83|14235.83|9
1625408610000|2021-07-04 14:23:30|14355.77|14235.77|14355.78|14235.78|14355.85|14235.85|14355.72|14235.72|7
1625408620000|2021-07-04 14:23:40|14355.64|14235.64|14353.85|14233.85|14355.64|14235.64|14353.85|14233.85|10
1625408630000|2021-07-04 14:23:50|14353.65|14233.65|14350.66|14230.66|14353.65|14233.65|14350.66|14230.66|10
1625408640000|2021-07-04 14:24:00|14350.55|14230.55|14349.59|14229.59|14350.6|14230.6|14349.59|14229.59|9
1625408650000|2021-07-04 14:24:10|14349.07|14229.07|14348.92|14228.92|14349.07|14229.07|14348.73|14228.73|10
1625408660000|2021-07-04 14:24:20|14348.69|14228.69|14346.3|14226.3|14348.69|14228.69|14346.3|14226.3|9
1625408670000|2021-07-04 14:24:30|14346.2|14226.2|14346.25|14226.25|14346.34|14226.34|14345.86|14225.86|7
1625408680000|2021-07-04 14:24:40|14346.14|14226.14|14346.03|14226.03|14346.14|14226.14|14345.52|14225.52|9
1625408690000|2021-07-04 14:24:50|14345.83|14225.83|14343.82|14223.82|14345.89|14225.89|14343.82|14223.82|10
1625408700000|2021-07-04 14:25:00|14343.83|14223.83|14343.41|14223.41|14343.83|14223.83|14343.13|14223.13|9
1625408710000|2021-07-04 14:25:10|14343.45|14223.45|14343.85|14223.85|14344.09|14224.09|14342.94|14222.94|9
1625408720000|2021-07-04 14:25:20|14343.54|14223.54|14343.1|14223.1|14343.54|14223.54|14343.1|14223.1|9
1625408730000|2021-07-04 14:25:30|14343.09|14223.09|14341.7|14221.7|14343.16|14223.16|14341.7|14221.7|10
1625408740000|2021-07-04 14:25:40|14341.6|14221.6|14340.89|14220.89|14341.6|14221.6|14340.84|14220.84|10
1625408750000|2021-07-04 14:25:50|14340.9|14220.9|14341.26|14221.26|14341.94|14221.94|14340.9|14220.9|10
1625408760000|2021-07-04 14:26:00|14341.16|14221.16|14340.28|14220.28|14341.16|14221.16|14340.24|14220.24|10
1625408770000|2021-07-04 14:26:10|14340.25|14220.25|14339.83|14219.83|14340.25|14220.25|14339.83|14219.83|9
1625408780000|2021-07-04 14:26:20|14340.75|14220.75|14340.46|14220.46|14340.76|14220.76|14340.45|14220.45|8
1625408790000|2021-07-04 14:26:30|14340.44|14220.44|14342.68|14222.68|14342.68|14222.68|14340.44|14220.44|9
1625408800000|2021-07-04 14:26:40|14343.01|14223.01|14342.98|14222.98|14344.02|14224.02|14342.57|14222.57|10
1625408810000|2021-07-04 14:26:50|14342.96|14222.96|14342.59|14222.59|14343.11|14223.11|14342.59|14222.59|8
1625408820000|2021-07-04 14:27:00|14343.41|14223.41|14343.62|14223.62|14343.66|14223.66|14343.07|14223.07|9
1625408830000|2021-07-04 14:27:10|14343.74|14223.74|14342.03|14222.03|14343.79|14223.79|14342.03|14222.03|7
1625408840000|2021-07-04 14:27:20|14342.95|14222.95|14341.33|14221.33|14342.95|14222.95|14341.33|14221.33|8
1625408850000|2021-07-04 14:27:30|14341.19|14221.19|14341.5|14221.5|14341.5|14221.5|14341.19|14221.19|8
1625408860000|2021-07-04 14:27:40|14341.51|14221.51|14341.63|14221.63|14341.72|14221.72|14341.29|14221.29|7
1625408870000|2021-07-04 14:27:50|14341.62|14221.62|14341.4|14221.4|14341.62|14221.62|14341.4|14221.4|10
1625408880000|2021-07-04 14:28:00|14341.32|14221.32|14341.33|14221.33|14341.46|14221.46|14341.23|14221.23|10
1625408890000|2021-07-04 14:28:10|14341.31|14221.31|14341.54|14221.54|14341.55|14221.55|14341.31|14221.31|8
1625408900000|2021-07-04 14:28:20|14341.6|14221.6|14341.07|14221.07|14341.75|14221.75|14341.07|14221.07|10
1625408910000|2021-07-04 14:28:30|14342.02|14222.02|14341.7|14221.7|14342.05|14222.05|14341.7|14221.7|9
1625408920000|2021-07-04 14:28:40|14341.78|14221.78|14340.96|14220.96|14341.78|14221.78|14340.8|14220.8|8
1625408930000|2021-07-04 14:28:50|14340.99|14220.99|14341.13|14221.13|14341.2|14221.2|14340.9|14220.9|9
1625408940000|2021-07-04 14:29:00|14340.9|14220.9|14340.58|14220.58|14340.9|14220.9|14340.57|14220.57|10
1625408950000|2021-07-04 14:29:10|14340.75|14220.75|14341.43|14221.43|14341.43|14221.43|14340.46|14220.46|10
1625408960000|2021-07-04 14:29:20|14341.31|14221.31|14339.56|14219.56|14341.31|14221.31|14339.56|14219.56|9
1625408970000|2021-07-04 14:29:30|14339.13|14219.13|14337.38|14217.38|14339.34|14219.34|14337.38|14217.38|10
1625408980000|2021-07-04 14:29:40|14335.86|14215.86|14335.83|14215.83|14335.86|14215.86|14335.17|14215.17|9
1625408990000|2021-07-04 14:29:50|14335.8|14215.8|14336.45|14216.45|14336.47|14216.47|14335.74|14215.74|10
1625409000000|2021-07-04 14:30:00|14336.15|14216.15|14336.62|14216.62|14336.62|14216.62|14336.14|14216.14|10
1625409010000|2021-07-04 14:30:10|14337.82|14217.82|14337.91|14217.91|14338.07|14218.07|14337.58|14217.58|10
1625409020000|2021-07-04 14:30:20|14338.06|14218.06|14337.71|14217.71|14338.38|14218.38|14337.71|14217.71|10
1625409030000|2021-07-04 14:30:30|14337.82|14217.82|14337.65|14217.65|14337.87|14217.87|14337.51|14217.51|9
1625409040000|2021-07-04 14:30:40|14337.59|14217.59|14336.39|14216.39|14337.59|14217.59|14336.35|14216.35|8
1625409050000|2021-07-04 14:30:50|14336.29|14216.29|14334.75|14214.75|14336.29|14216.29|14334.75|14214.75|8
1625409060000|2021-07-04 14:31:00|14335.51|14215.51|14334.07|14214.07|14335.51|14215.51|14333.63|14213.63|9
1625409070000|2021-07-04 14:31:10|14333.79|14213.79|14334.61|14214.61|14334.69|14214.69|14333.66|14213.66|9
1625409080000|2021-07-04 14:31:20|14334.11|14214.11|14330.79|14210.79|14334.2|14214.2|14330.79|14210.79|10
1625409090000|2021-07-04 14:31:30|14330.99|14210.99|14329.41|14209.41|14330.99|14210.99|14329.37|14209.37|9
1625409100000|2021-07-04 14:31:40|14329.36|14209.36|14329.3|14209.3|14329.7|14209.7|14329.29|14209.29|8
1625409110000|2021-07-04 14:31:50|14329.1|14209.1|14328.79|14208.79|14330.15|14210.15|14328.79|14208.79|10
1625409120000|2021-07-04 14:32:00|14328.64|14208.64|14327.25|14207.25|14328.64|14208.64|14327.02|14207.02|8
1625409130000|2021-07-04 14:32:10|14326.86|14206.86|14325.98|14205.98|14326.86|14206.86|14325.98|14205.98|10
1625409140000|2021-07-04 14:32:20|14325.87|14205.87|14322.12|14202.12|14325.87|14205.87|14322.12|14202.12|10
1625409150000|2021-07-04 14:32:30|14322.21|14202.21|14319.15|14199.15|14322.21|14202.21|14319.15|14199.15|10
1625409160000|2021-07-04 14:32:40|14318.97|14198.97|14317.74|14197.74|14320.17|14200.17|14317.74|14197.74|10
1625409170000|2021-07-04 14:32:50|14318.09|14198.09|14318.8|14198.8|14319.17|14199.17|14318.09|14198.09|9
1625409180000|2021-07-04 14:33:00|14318.89|14198.89|14317.94|14197.94|14318.89|14198.89|14317.66|14197.66|10
1625409190000|2021-07-04 14:33:10|14318|14198|14316.48|14196.48|14318|14198|14316.48|14196.48|10
1625409200000|2021-07-04 14:33:20|14316.52|14196.52|14316.96|14196.96|14317.01|14197.01|14316.41|14196.41|9
1625409210000|2021-07-04 14:33:30|14317.27|14197.27|14317.26|14197.26|14318.38|14198.38|14317.26|14197.26|10
1625409220000|2021-07-04 14:33:40|14317.54|14197.54|14315.25|14195.25|14317.54|14197.54|14314.82|14194.82|10
1625409230000|2021-07-04 14:33:50|14315.57|14195.57|14313.23|14193.23|14315.59|14195.59|14313.07|14193.07|8
1625409240000|2021-07-04 14:34:00|14313.2|14193.2|14312.23|14192.23|14313.2|14193.2|14312.12|14192.12|9
1625409250000|2021-07-04 14:34:10|14312.24|14192.24|14311.57|14191.57|14312.37|14192.37|14311.5|14191.5|9
1625409260000|2021-07-04 14:34:20|14311.61|14191.61|14310|14190|14312|14192|14310|14190|10
1625409270000|2021-07-04 14:34:30|14309.98|14189.98|14307.83|14187.83|14309.98|14189.98|14307.72|14187.72|9
1625409280000|2021-07-04 14:34:40|14307.5|14187.5|14307.07|14187.07|14307.66|14187.66|14307.07|14187.07|10
1625409290000|2021-07-04 14:34:50|14306.97|14186.97|14305.71|14185.71|14306.97|14186.97|14305.71|14185.71|8
1625409300000|2021-07-04 14:35:00|14305.63|14185.63|14305.19|14185.19|14306.73|14186.73|14305.19|14185.19|9
1625409310000|2021-07-04 14:35:10|14304.8|14184.8|14304.57|14184.57|14304.88|14184.88|14304.56|14184.56|10
1625409320000|2021-07-04 14:35:20|14304.73|14184.73|14307.01|14187.01|14307.05|14187.05|14304.73|14184.73|10
1625409330000|2021-07-04 14:35:30|14307.3|14187.3|14306.69|14186.69|14307.3|14187.3|14306.17|14186.17|10
1625409340000|2021-07-04 14:35:40|14306.88|14186.88|14307.9|14187.9|14307.9|14187.9|14306.88|14186.88|10
1625409350000|2021-07-04 14:35:50|14307.73|14187.73|14308.92|14188.92|14308.92|14188.92|14307.73|14187.73|9
1625409360000|2021-07-04 14:36:00|14308.68|14188.68|14308.57|14188.57|14308.68|14188.68|14307.77|14187.77|9
1625409370000|2021-07-04 14:36:10|14308.66|14188.66|14308.51|14188.51|14309.75|14189.75|14308.29|14188.29|10
1625409380000|2021-07-04 14:36:20|14308.8|14188.8|14309.33|14189.33|14309.52|14189.52|14308.79|14188.79|10
1625409390000|2021-07-04 14:36:30|14309.2|14189.2|14308.79|14188.79|14309.2|14189.2|14308.78|14188.78|8
1625409400000|2021-07-04 14:36:40|14308.71|14188.71|14309.8|14189.8|14309.91|14189.91|14308.64|14188.64|8
1625409410000|2021-07-04 14:36:50|14310.03|14190.03|14308.95|14188.95|14310.23|14190.23|14308.95|14188.95|7
1625409420000|2021-07-04 14:37:00|14309.4|14189.4|14308.53|14188.53|14309.4|14189.4|14308.49|14188.49|10
1625409430000|2021-07-04 14:37:10|14308.68|14188.68|14308.42|14188.42|14308.91|14188.91|14308.42|14188.42|8
1625409440000|2021-07-04 14:37:20|14308.24|14188.24|14309.41|14189.41|14309.41|14189.41|14307.77|14187.77|10
1625409450000|2021-07-04 14:37:30|14309.61|14189.61|14311.58|14191.58|14311.58|14191.58|14309.61|14189.61|10
1625409460000|2021-07-04 14:37:40|14311.48|14191.48|14312.67|14192.67|14312.67|14192.67|14311.48|14191.48|8
1625409470000|2021-07-04 14:37:50|14312.58|14192.58|14314.55|14194.55|14314.55|14194.55|14312.35|14192.35|10
1625409480000|2021-07-04 14:38:00|14314.65|14194.65|14316.44|14196.44|14316.44|14196.44|14314.65|14194.65|10
1625409490000|2021-07-04 14:38:10|14316.7|14196.7|14316.49|14196.49|14317.09|14197.09|14316.45|14196.45|9
1625409500000|2021-07-04 14:38:20|14316.55|14196.55|14316.46|14196.46|14316.71|14196.71|14315.5|14195.5|10
1625409510000|2021-07-04 14:38:30|14316.77|14196.77|14315.9|14195.9|14316.77|14196.77|14315.52|14195.52|9
1625409520000|2021-07-04 14:38:40|14316.07|14196.07|14317.46|14197.46|14317.46|14197.46|14316.07|14196.07|10
1625409530000|2021-07-04 14:38:50|14317.45|14197.45|14316.6|14196.6|14317.53|14197.53|14316.6|14196.6|7
1625409540000|2021-07-04 14:39:00|14316.57|14196.57|14317.18|14197.18|14317.47|14197.47|14316.53|14196.53|9
1625409550000|2021-07-04 14:39:10|14317.01|14197.01|14316.33|14196.33|14317.89|14197.89|14316.33|14196.33|10
1625409560000|2021-07-04 14:39:20|14316.08|14196.08|14315.37|14195.37|14316.08|14196.08|14315.06|14195.06|7
1625409570000|2021-07-04 14:39:30|14315.4|14195.4|14314.93|14194.93|14315.4|14195.4|14314.76|14194.76|9
1625409580000|2021-07-04 14:39:40|14315.37|14195.37|14315.15|14195.15|14315.37|14195.37|14314.98|14194.98|7
1625409590000|2021-07-04 14:39:50|14314.91|14194.91|14315.62|14195.62|14315.91|14195.91|14314.91|14194.91|9
1625409600000|2021-07-04 14:40:00|14316.03|14196.03|14317.04|14197.04|14317.04|14197.04|14316.03|14196.03|9
1625409610000|2021-07-04 14:40:10|14317.07|14197.07|14317.18|14197.18|14317.18|14197.18|14317.03|14197.03|9
1625409620000|2021-07-04 14:40:20|14317.13|14197.13|14317.59|14197.59|14318.04|14198.04|14317.13|14197.13|8
1625409630000|2021-07-04 14:40:30|14317.57|14197.57|14318.74|14198.74|14318.74|14198.74|14317.57|14197.57|10
1625409640000|2021-07-04 14:40:40|14318.78|14198.78|14319.08|14199.08|14319.08|14199.08|14317.87|14197.87|9
1625409650000|2021-07-04 14:40:50|14319.05|14199.05|14318.67|14198.67|14319.06|14199.06|14318.57|14198.57|9
1625409660000|2021-07-04 14:41:00|14319.64|14199.64|14319.93|14199.93|14319.93|14199.93|14319.64|14199.64|9
1625409670000|2021-07-04 14:41:10|14319.72|14199.72|14318.18|14198.18|14319.72|14199.72|14318.14|14198.14|8
1625409680000|2021-07-04 14:41:20|14317.97|14197.97|14317.4|14197.4|14317.97|14197.97|14317.07|14197.07|10
1625409690000|2021-07-04 14:41:30|14316.42|14196.42|14315.22|14195.22|14316.42|14196.42|14314.99|14194.99|9
1625409700000|2021-07-04 14:41:40|14315.01|14195.01|14313.14|14193.14|14315.01|14195.01|14313.14|14193.14|7
1625409710000|2021-07-04 14:41:50|14313.83|14193.83|14313.72|14193.72|14313.87|14193.87|14312.94|14192.94|10
1625409720000|2021-07-04 14:42:00|14313.38|14193.38|14314.1|14194.1|14314.1|14194.1|14313.38|14193.38|8
1625409730000|2021-07-04 14:42:10|14314.13|14194.13|14312.82|14192.82|14314.38|14194.38|14312.82|14192.82|10
1625409740000|2021-07-04 14:42:20|14312.79|14192.79|14312.92|14192.92|14313.82|14193.82|14312.75|14192.75|7
1625409750000|2021-07-04 14:42:30|14312.82|14192.82|14313.43|14193.43|14313.43|14193.43|14312.82|14192.82|8
1625409760000|2021-07-04 14:42:40|14313.49|14193.49|14314.68|14194.68|14314.68|14194.68|14313.49|14193.49|9
1625409770000|2021-07-04 14:42:50|14314.58|14194.58|14314.73|14194.73|14314.75|14194.75|14314.54|14194.54|10
1625409780000|2021-07-04 14:43:00|14314.53|14194.53|14314.22|14194.22|14314.69|14194.69|14314.12|14194.12|9
1625409790000|2021-07-04 14:43:10|14314.13|14194.13|14314.77|14194.77|14315.17|14195.17|14313.92|14193.92|9
1625409800000|2021-07-04 14:43:20|14314.75|14194.75|14314.65|14194.65|14314.75|14194.75|14314.36|14194.36|9
1625409810000|2021-07-04 14:43:30|14314.81|14194.81|14314.8|14194.8|14315.66|14195.66|14314.66|14194.66|7
1625409820000|2021-07-04 14:43:40|14315.04|14195.04|14315.59|14195.59|14315.82|14195.82|14315.04|14195.04|10
1625409830000|2021-07-04 14:43:50|14315.79|14195.79|14316.99|14196.99|14316.99|14196.99|14315.74|14195.74|7
1625409840000|2021-07-04 14:44:00|14316.76|14196.76|14317.03|14197.03|14317.16|14197.16|14316.16|14196.16|9
1625409850000|2021-07-04 14:44:10|14316.82|14196.82|14317.31|14197.31|14317.78|14197.78|14316.82|14196.82|8
1625409860000|2021-07-04 14:44:20|14318.1|14198.1|14321.07|14201.07|14321.07|14201.07|14318.1|14198.1|9
1625409870000|2021-07-04 14:44:30|14321.52|14201.52|14322.57|14202.57|14322.57|14202.57|14320.77|14200.77|9
1625409880000|2021-07-04 14:44:40|14321.64|14201.64|14322.02|14202.02|14323.21|14203.21|14321.64|14201.64|9
1625409890000|2021-07-04 14:44:50|14322.23|14202.23|14322.9|14202.9|14322.9|14202.9|14322.23|14202.23|6
1625409900000|2021-07-04 14:45:00|14323.12|14203.12|14324.75|14204.75|14324.75|14204.75|14323.12|14203.12|10
1625409910000|2021-07-04 14:45:10|14325.37|14205.37|14327.42|14207.42|14327.57|14207.57|14325.37|14205.37|10
1625409920000|2021-07-04 14:45:20|14327.56|14207.56|14329.32|14209.32|14329.7|14209.7|14327.56|14207.56|10
1625409930000|2021-07-04 14:45:30|14328.69|14208.69|14330.5|14210.5|14330.5|14210.5|14328.69|14208.69|9
1625409940000|2021-07-04 14:45:40|14329.41|14209.41|14329.79|14209.79|14329.79|14209.79|14329.28|14209.28|10
1625409950000|2021-07-04 14:45:50|14329.82|14209.82|14329.89|14209.89|14330.29|14210.29|14329.75|14209.75|10
1625409960000|2021-07-04 14:46:00|14330.2|14210.2|14334.88|14214.88|14334.88|14214.88|14330.2|14210.2|9
1625409970000|2021-07-04 14:46:10|14335.27|14215.27|14338.4|14218.4|14338.4|14218.4|14335.27|14215.27|10
1625409980000|2021-07-04 14:46:20|14338.65|14218.65|14339.94|14219.94|14339.94|14219.94|14338.65|14218.65|7
1625409990000|2021-07-04 14:46:30|14339.66|14219.66|14339.27|14219.27|14339.66|14219.66|14339.1|14219.1|9
1625410000000|2021-07-04 14:46:40|14339.23|14219.23|14338.15|14218.15|14339.23|14219.23|14338.05|14218.05|10
1625410010000|2021-07-04 14:46:50|14338.11|14218.11|14338.34|14218.34|14338.34|14218.34|14338.03|14218.03|7
1625410020000|2021-07-04 14:47:00|14339.13|14219.13|14340.05|14220.05|14340.05|14220.05|14339.13|14219.13|10
1625410030000|2021-07-04 14:47:10|14340.02|14220.02|14341.2|14221.2|14341.2|14221.2|14340.02|14220.02|10
1625410040000|2021-07-04 14:47:20|14341.28|14221.28|14342.49|14222.49|14342.49|14222.49|14340.9|14220.9|10
1625410050000|2021-07-04 14:47:30|14342.73|14222.73|14342.97|14222.97|14342.97|14222.97|14342.6|14222.6|8
1625410060000|2021-07-04 14:47:40|14342.89|14222.89|14341.13|14221.13|14343.23|14223.23|14341.13|14221.13|10
1625410070000|2021-07-04 14:47:50|14340.99|14220.99|14339.17|14219.17|14340.99|14220.99|14339.17|14219.17|10
1625410080000|2021-07-04 14:48:00|14339.13|14219.13|14338.92|14218.92|14339.41|14219.41|14338.92|14218.92|9
1625410090000|2021-07-04 14:48:10|14338.48|14218.48|14338.52|14218.52|14338.86|14218.86|14338.02|14218.02|10
1625410100000|2021-07-04 14:48:20|14338.56|14218.56|14337.93|14217.93|14338.69|14218.69|14337.93|14217.93|10
1625410110000|2021-07-04 14:48:30|14337.97|14217.97|14337.94|14217.94|14338.88|14218.88|14337.94|14217.94|9
1625410120000|2021-07-04 14:48:40|14337.53|14217.53|14334.98|14214.98|14337.53|14217.53|14334.98|14214.98|9
1625410130000|2021-07-04 14:48:50|14334.95|14214.95|14333.93|14213.93|14335.1|14215.1|14333.93|14213.93|6
1625410140000|2021-07-04 14:49:00|14334.02|14214.02|14335.7|14215.7|14335.7|14215.7|14334.02|14214.02|10
1625410150000|2021-07-04 14:49:10|14336.05|14216.05|14338.72|14218.72|14338.72|14218.72|14336|14216|9
1625410160000|2021-07-04 14:49:20|14338.75|14218.75|14339.31|14219.31|14339.31|14219.31|14338.74|14218.74|9
1625410170000|2021-07-04 14:49:30|14339.37|14219.37|14341.46|14221.46|14341.46|14221.46|14339.36|14219.36|9
1625410180000|2021-07-04 14:49:40|14341.72|14221.72|14344.27|14224.27|14344.27|14224.27|14341.72|14221.72|9
1625410190000|2021-07-04 14:49:50|14344.34|14224.34|14348.42|14228.42|14348.42|14228.42|14344.34|14224.34|10
1625410200000|2021-07-04 14:50:00|14348.39|14228.39|14347.34|14227.34|14348.61|14228.61|14347.31|14227.31|9
1625410210000|2021-07-04 14:50:10|14347.53|14227.53|14347.47|14227.47|14348.62|14228.62|14347.47|14227.47|10
1625410220000|2021-07-04 14:50:20|14347.46|14227.46|14348.42|14228.42|14348.42|14228.42|14347.46|14227.46|8
1625410230000|2021-07-04 14:50:30|14348.37|14228.37|14348.44|14228.44|14348.59|14228.59|14348.15|14228.15|9
1625410240000|2021-07-04 14:50:40|14348.38|14228.38|14348.45|14228.45|14348.45|14228.45|14348.28|14228.28|8
1625410250000|2021-07-04 14:50:50|14348.47|14228.47|14349.53|14229.53|14349.82|14229.82|14348.47|14228.47|8
1625410260000|2021-07-04 14:51:00|14349.69|14229.69|14350.73|14230.73|14350.73|14230.73|14348.34|14228.34|9
1625410270000|2021-07-04 14:51:10|14350.86|14230.86|14352.44|14232.44|14352.44|14232.44|14350.79|14230.79|10
1625410280000|2021-07-04 14:51:20|14352.41|14232.41|14353.29|14233.29|14353.29|14233.29|14352.38|14232.38|10
1625410290000|2021-07-04 14:51:30|14352.95|14232.95|14350.89|14230.89|14354.13|14234.13|14350.62|14230.62|10
1625410300000|2021-07-04 14:51:40|14350.7|14230.7|14353.41|14233.41|14353.41|14233.41|14350.46|14230.46|10
1625410310000|2021-07-04 14:51:50|14353.36|14233.36|14353.52|14233.52|14355.24|14235.24|14353.36|14233.36|10
1625410320000|2021-07-04 14:52:00|14352.91|14232.91|14351.79|14231.79|14352.91|14232.91|14351.07|14231.07|10
1625410330000|2021-07-04 14:52:10|14351.98|14231.98|14351.24|14231.24|14352.42|14232.42|14351.24|14231.24|10
1625410340000|2021-07-04 14:52:20|14350.77|14230.77|14348.65|14228.65|14350.77|14230.77|14348.65|14228.65|10
1625410350000|2021-07-04 14:52:30|14348.48|14228.48|14347.29|14227.29|14348.48|14228.48|14347.27|14227.27|8
1625410360000|2021-07-04 14:52:40|14347.14|14227.14|14346.22|14226.22|14347.14|14227.14|14345.88|14225.88|10
1625410370000|2021-07-04 14:52:50|14346.5|14226.5|14346.86|14226.86|14347.8|14227.8|14346.11|14226.11|9
1625410380000|2021-07-04 14:53:00|14347.53|14227.53|14349.87|14229.87|14349.87|14229.87|14347.53|14227.53|10
1625410390000|2021-07-04 14:53:10|14350.12|14230.12|14348.88|14228.88|14350.58|14230.58|14348.88|14228.88|10
1625410400000|2021-07-04 14:53:20|14348.79|14228.79|14348.18|14228.18|14348.79|14228.79|14348.11|14228.11|9
1625410410000|2021-07-04 14:53:30|14349.91|14229.91|14352.33|14232.33|14352.33|14232.33|14349.91|14229.91|10
1625410420000|2021-07-04 14:53:40|14352.74|14232.74|14353.83|14233.83|14353.83|14233.83|14352.74|14232.74|10
1625410430000|2021-07-04 14:53:50|14353.79|14233.79|14353.61|14233.61|14353.9|14233.9|14353.6|14233.6|9
1625410440000|2021-07-04 14:54:00|14353.72|14233.72|14354.51|14234.51|14354.51|14234.51|14353.72|14233.72|8
1625410450000|2021-07-04 14:54:10|14355.12|14235.12|14355.47|14235.47|14355.47|14235.47|14355.09|14235.09|10
1625410460000|2021-07-04 14:54:20|14355.52|14235.52|14356.57|14236.57|14357.53|14237.53|14355.52|14235.52|10
1625410470000|2021-07-04 14:54:30|14356.64|14236.64|14357.81|14237.81|14357.88|14237.88|14356.64|14236.64|9
1625410480000|2021-07-04 14:54:40|14357.72|14237.72|14357.34|14237.34|14357.74|14237.74|14357.34|14237.34|8
1625410490000|2021-07-04 14:54:50|14357.24|14237.24|14356.98|14236.98|14357.31|14237.31|14356.98|14236.98|9
1625410500000|2021-07-04 14:55:00|14357.1|14237.1|14358.01|14238.01|14358.01|14238.01|14357.1|14237.1|9
1625410510000|2021-07-04 14:55:10|14358.03|14238.03|14358.66|14238.66|14358.66|14238.66|14357.76|14237.76|9
1625410520000|2021-07-04 14:55:20|14358.55|14238.55|14358.96|14238.96|14359.08|14239.08|14358.55|14238.55|9
1625410530000|2021-07-04 14:55:30|14358.55|14238.55|14357.97|14237.97|14358.9|14238.9|14357.97|14237.97|10
1625410540000|2021-07-04 14:55:40|14357.96|14237.96|14359.32|14239.32|14359.32|14239.32|14357.96|14237.96|8
1625410550000|2021-07-04 14:55:50|14359.43|14239.43|14360.77|14240.77|14360.77|14240.77|14359.42|14239.42|8
1625410560000|2021-07-04 14:56:00|14361.51|14241.51|14362.37|14242.37|14362.37|14242.37|14360.53|14240.53|10
1625410570000|2021-07-04 14:56:10|14362.33|14242.33|14362.34|14242.34|14362.54|14242.54|14361.65|14241.65|10
1625410580000|2021-07-04 14:56:20|14362.55|14242.55|14362.71|14242.71|14363.44|14243.44|14361.82|14241.82|10
1625410590000|2021-07-04 14:56:30|14362.64|14242.64|14365.93|14245.93|14366.25|14246.25|14362.64|14242.64|10
1625410600000|2021-07-04 14:56:40|14365.92|14245.92|14369.23|14249.23|14369.23|14249.23|14365.92|14245.92|9
1625410610000|2021-07-04 14:56:50|14369.14|14249.14|14368.26|14248.26|14369.14|14249.14|14368.19|14248.19|10
1625410620000|2021-07-04 14:57:00|14368.48|14248.48|14369.79|14249.79|14369.79|14249.79|14368.24|14248.24|10
1625410630000|2021-07-04 14:57:10|14369.81|14249.81|14372.38|14252.38|14372.81|14252.81|14369.81|14249.81|9
1625410640000|2021-07-04 14:57:20|14372.02|14252.02|14375|14255|14375.6|14255.6|14372.02|14252.02|9
1625410650000|2021-07-04 14:57:30|14375.01|14255.01|14375.36|14255.36|14375.36|14255.36|14374.61|14254.61|9
1625410660000|2021-07-04 14:57:40|14375.7|14255.7|14376.68|14256.68|14376.71|14256.71|14375.46|14255.46|10
1625410670000|2021-07-04 14:57:50|14377.24|14257.24|14379.63|14259.63|14379.63|14259.63|14377.24|14257.24|10
1625410680000|2021-07-04 14:58:00|14379.5|14259.5|14379.6|14259.6|14379.6|14259.6|14379.21|14259.21|10
1625410690000|2021-07-04 14:58:10|14380.14|14260.14|14379.86|14259.86|14380.73|14260.73|14379.77|14259.77|10
1625410700000|2021-07-04 14:58:20|14379.82|14259.82|14380.43|14260.43|14380.74|14260.74|14379.81|14259.81|10
1625410710000|2021-07-04 14:58:30|14380.58|14260.58|14378.75|14258.75|14380.58|14260.58|14378.75|14258.75|9
1625410720000|2021-07-04 14:58:40|14378.56|14258.56|14374.44|14254.44|14378.56|14258.56|14374.44|14254.44|10
1625410730000|2021-07-04 14:58:50|14374.56|14254.56|14374.86|14254.86|14374.93|14254.93|14373.91|14253.91|10
1625410740000|2021-07-04 14:59:00|14374.49|14254.49|14375.73|14255.73|14375.73|14255.73|14374.29|14254.29|10
1625410750000|2021-07-04 14:59:10|14375.7|14255.7|14375.55|14255.55|14376.32|14256.32|14375.31|14255.31|9
1625410760000|2021-07-04 14:59:20|14375.4|14255.4|14373.43|14253.43|14376.26|14256.26|14373.39|14253.39|9
1625410770000|2021-07-04 14:59:30|14373.49|14253.49|14372.6|14252.6|14373.49|14253.49|14372.6|14252.6|9
1625410780000|2021-07-04 14:59:40|14372.58|14252.58|14371.93|14251.93|14372.58|14252.58|14371.24|14251.24|10
1625410790000|2021-07-04 14:59:50|14371.92|14251.92|14371.54|14251.54|14371.96|14251.96|14371.04|14251.04|9
1625410800000|2021-07-04 15:00:00|14371.45|14251.45|14369.72|14249.72|14371.45|14251.45|14369.72|14249.72|9
1625410810000|2021-07-04 15:00:10|14369.58|14249.58|14372.44|14252.44|14372.44|14252.44|14369.58|14249.58|9
1625410820000|2021-07-04 15:00:20|14372.82|14252.82|14372.19|14252.19|14373.03|14253.03|14371.88|14251.88|10
1625410830000|2021-07-04 15:00:30|14372.31|14252.31|14374.07|14254.07|14374.07|14254.07|14372.16|14252.16|10
1625410840000|2021-07-04 15:00:40|14374.13|14254.13|14374.95|14254.95|14375.01|14255.01|14374.01|14254.01|9
1625410850000|2021-07-04 15:00:50|14374.98|14254.98|14375.22|14255.22|14375.3|14255.3|14374.8|14254.8|10
1625410860000|2021-07-04 15:01:00|14375.19|14255.19|14376.49|14256.49|14376.49|14256.49|14375.19|14255.19|9
1625410870000|2021-07-04 15:01:10|14375.64|14255.64|14376.5|14256.5|14376.52|14256.52|14375.64|14255.64|9
1625410880000|2021-07-04 15:01:20|14376.8|14256.8|14379.1|14259.1|14379.1|14259.1|14376.41|14256.41|10
1625410890000|2021-07-04 15:01:30|14379.2|14259.2|14379.2|14259.2|14379.46|14259.46|14378.9|14258.9|10
1625410900000|2021-07-04 15:01:40|14379.26|14259.26|14378.87|14258.87|14379.26|14259.26|14378.25|14258.25|8
1625410910000|2021-07-04 15:01:50|14378.73|14258.73|14379.26|14259.26|14379.26|14259.26|14378.73|14258.73|9
1625410920000|2021-07-04 15:02:00|14379.29|14259.29|14383.03|14263.03|14383.03|14263.03|14379.29|14259.29|10
1625410930000|2021-07-04 15:02:10|14382.66|14262.66|14382.11|14262.11|14382.98|14262.98|14382.04|14262.04|9
1625410940000|2021-07-04 15:02:20|14382.31|14262.31|14382.99|14262.99|14383.03|14263.03|14382.3|14262.3|10
1625410950000|2021-07-04 15:02:30|14382.8|14262.8|14383.58|14263.58|14383.58|14263.58|14382.66|14262.66|10
1625410960000|2021-07-04 15:02:40|14383.53|14263.53|14382.84|14262.84|14383.53|14263.53|14382.82|14262.82|9
1625410970000|2021-07-04 15:02:50|14382.85|14262.85|14383.17|14263.17|14383.17|14263.17|14382.83|14262.83|9
1625410980000|2021-07-04 15:03:00|14383.11|14263.11|14386.29|14266.29|14387.06|14267.06|14383.11|14263.11|10
1625410990000|2021-07-04 15:03:10|14386.67|14266.67|14388.5|14268.5|14388.52|14268.52|14386.67|14266.67|9
1625411000000|2021-07-04 15:03:20|14388.59|14268.59|14387.89|14267.89|14388.73|14268.73|14387.37|14267.37|10
1625411010000|2021-07-04 15:03:30|14387.92|14267.92|14389|14269|14389.13|14269.13|14387.56|14267.56|9
1625411020000|2021-07-04 15:03:40|14389.13|14269.13|14389.52|14269.52|14390.74|14270.74|14388.47|14268.47|10
1625411030000|2021-07-04 15:03:50|14390.23|14270.23|14392.23|14272.23|14392.23|14272.23|14390.23|14270.23|10
1625411040000|2021-07-04 15:04:00|14392.3|14272.3|14394.33|14274.33|14394.36|14274.36|14391.9|14271.9|9
1625411050000|2021-07-04 15:04:10|14394.31|14274.31|14393.89|14273.89|14394.69|14274.69|14393.89|14273.89|9
1625411060000|2021-07-04 15:04:20|14394.25|14274.25|14394.79|14274.79|14395.21|14275.21|14393.95|14273.95|9
1625411070000|2021-07-04 15:04:30|14393.85|14273.85|14392.94|14272.94|14393.85|14273.85|14392.82|14272.82|10
1625411080000|2021-07-04 15:04:40|14392.71|14272.71|14391.97|14271.97|14392.91|14272.91|14391.97|14271.97|9
1625411090000|2021-07-04 15:04:50|14391.8|14271.8|14390.01|14270.01|14391.8|14271.8|14389.7|14269.7|9
1625411100000|2021-07-04 15:05:00|14390.16|14270.16|14392.1|14272.1|14392.1|14272.1|14390.11|14270.11|10
1625411110000|2021-07-04 15:05:10|14391.59|14271.59|14393.54|14273.54|14393.63|14273.63|14391.59|14271.59|10
1625411120000|2021-07-04 15:05:20|14393.56|14273.56|14394.54|14274.54|14395.22|14275.22|14393.56|14273.56|10
1625411130000|2021-07-04 15:05:30|14394.5|14274.5|14396.25|14276.25|14396.25|14276.25|14394.5|14274.5|9
1625411140000|2021-07-04 15:05:40|14396.36|14276.36|14394.75|14274.75|14396.48|14276.48|14394.75|14274.75|9
1625411150000|2021-07-04 15:05:50|14394.3|14274.3|14392.87|14272.87|14394.33|14274.33|14392.7|14272.7|10
1625411160000|2021-07-04 15:06:00|14392.82|14272.82|14390.96|14270.96|14392.85|14272.85|14390.81|14270.81|10
1625411170000|2021-07-04 15:06:10|14390.55|14270.55|14389.21|14269.21|14390.55|14270.55|14388.98|14268.98|9
1625411180000|2021-07-04 15:06:20|14389|14269|14388.78|14268.78|14389.13|14269.13|14388.78|14268.78|8
1625411190000|2021-07-04 15:06:30|14388.96|14268.96|14388.33|14268.33|14388.99|14268.99|14388.06|14268.06|10
1625411200000|2021-07-04 15:06:40|14388.48|14268.48|14390|14270|14390|14270|14388.26|14268.26|10
1625411210000|2021-07-04 15:06:50|14389.98|14269.98|14388.25|14268.25|14389.98|14269.98|14388.25|14268.25|10
1625411220000|2021-07-04 15:07:00|14389.15|14269.15|14389.22|14269.22|14389.44|14269.44|14389.13|14269.13|10
1625411230000|2021-07-04 15:07:10|14389.19|14269.19|14386.64|14266.64|14389.42|14269.42|14386.64|14266.64|10
1625411240000|2021-07-04 15:07:20|14385.48|14265.48|14384.64|14264.64|14385.48|14265.48|14383.84|14263.84|9
1625411250000|2021-07-04 15:07:30|14384.62|14264.62|14382.88|14262.88|14384.77|14264.77|14382.88|14262.88|9
1625411260000|2021-07-04 15:07:40|14383.23|14263.23|14382.1|14262.1|14383.23|14263.23|14382.04|14262.04|9
1625411270000|2021-07-04 15:07:50|14382|14262|14381.64|14261.64|14382.19|14262.19|14381.64|14261.64|10
1625411280000|2021-07-04 15:08:00|14381.52|14261.52|14380.18|14260.18|14381.52|14261.52|14380.18|14260.18|9
1625411290000|2021-07-04 15:08:10|14379.92|14259.92|14377.26|14257.26|14379.92|14259.92|14377.26|14257.26|10
1625411300000|2021-07-04 15:08:20|14377.46|14257.46|14376.76|14256.76|14377.46|14257.46|14376.29|14256.29|10
1625411310000|2021-07-04 15:08:30|14376.59|14256.59|14375.99|14255.99|14376.68|14256.68|14375.55|14255.55|10
1625411320000|2021-07-04 15:08:40|14375.98|14255.98|14374.29|14254.29|14376|14256|14374.29|14254.29|9
1625411330000|2021-07-04 15:08:50|14374.32|14254.32|14376.32|14256.32|14376.36|14256.36|14374.24|14254.24|10
1625411340000|2021-07-04 15:09:00|14376.37|14256.37|14376.69|14256.69|14376.84|14256.84|14375.44|14255.44|10
1625411350000|2021-07-04 15:09:10|14376.65|14256.65|14378.01|14258.01|14378.01|14258.01|14376.65|14256.65|9
1625411360000|2021-07-04 15:09:20|14378.51|14258.51|14380.52|14260.52|14380.56|14260.56|14378.26|14258.26|9
1625411370000|2021-07-04 15:09:30|14380.49|14260.49|14382.8|14262.8|14382.84|14262.84|14380.49|14260.49|9
1625411380000|2021-07-04 15:09:40|14382.84|14262.84|14383.83|14263.83|14384.09|14264.09|14382.84|14262.84|10
1625411390000|2021-07-04 15:09:50|14384.07|14264.07|14383.65|14263.65|14384.26|14264.26|14383.09|14263.09|9
1625411400000|2021-07-04 15:10:00|14383.88|14263.88|14381.37|14261.37|14383.9|14263.9|14381.37|14261.37|10
1625411410000|2021-07-04 15:10:10|14380.06|14260.06|14379.28|14259.28|14380.46|14260.46|14379.28|14259.28|10
1625411420000|2021-07-04 15:10:20|14378.87|14258.87|14377.44|14257.44|14378.87|14258.87|14377.44|14257.44|9
1625411430000|2021-07-04 15:10:30|14377.34|14257.34|14376.91|14256.91|14377.55|14257.55|14376.91|14256.91|8
1625411440000|2021-07-04 15:10:40|14375.74|14255.74|14374.39|14254.39|14375.74|14255.74|14374.36|14254.36|9
1625411450000|2021-07-04 15:10:50|14374.5|14254.5|14371.66|14251.66|14374.5|14254.5|14371.66|14251.66|10
1625411460000|2021-07-04 15:11:00|14371.38|14251.38|14370.49|14250.49|14371.38|14251.38|14370.35|14250.35|9
1625411470000|2021-07-04 15:11:10|14370.52|14250.52|14371.73|14251.73|14371.78|14251.78|14370.52|14250.52|10
1625411480000|2021-07-04 15:11:20|14371.66|14251.66|14370.36|14250.36|14371.86|14251.86|14370.18|14250.18|10
1625411490000|2021-07-04 15:11:30|14370.17|14250.17|14368.6|14248.6|14370.17|14250.17|14368.48|14248.48|10
1625411500000|2021-07-04 15:11:40|14368.54|14248.54|14367.34|14247.34|14368.54|14248.54|14367.04|14247.04|9
1625411510000|2021-07-04 15:11:50|14367.38|14247.38|14367.76|14247.76|14367.76|14247.76|14366.75|14246.75|9
1625411520000|2021-07-04 15:12:00|14366.71|14246.71|14365.89|14245.89|14366.71|14246.71|14365.89|14245.89|9
1625411530000|2021-07-04 15:12:10|14365.85|14245.85|14365.83|14245.83|14365.85|14245.85|14364.23|14244.23|10
1625411540000|2021-07-04 15:12:20|14366.15|14246.15|14365.96|14245.96|14366.61|14246.61|14365.96|14245.96|10
1625411550000|2021-07-04 15:12:30|14365.87|14245.87|14364.39|14244.39|14365.87|14245.87|14364.3|14244.3|10
1625411560000|2021-07-04 15:12:40|14363.74|14243.74|14363.66|14243.66|14363.75|14243.75|14363.5|14243.5|7
1625411570000|2021-07-04 15:12:50|14363.64|14243.64|14363.39|14243.39|14363.68|14243.68|14363.39|14243.39|8
1625411580000|2021-07-04 15:13:00|14363.41|14243.41|14362.36|14242.36|14363.69|14243.69|14362.17|14242.17|10
1625411590000|2021-07-04 15:13:10|14363.39|14243.39|14364.55|14244.55|14364.55|14244.55|14362.98|14242.98|10
1625411600000|2021-07-04 15:13:20|14364.62|14244.62|14364.12|14244.12|14364.62|14244.62|14363.82|14243.82|9
1625411610000|2021-07-04 15:13:30|14363.75|14243.75|14360.41|14240.41|14363.93|14243.93|14360.41|14240.41|10
1625411620000|2021-07-04 15:13:40|14359.73|14239.73|14359.28|14239.28|14359.73|14239.73|14359.28|14239.28|7
1625411630000|2021-07-04 15:13:50|14359.7|14239.7|14359.66|14239.66|14359.75|14239.75|14358.94|14238.94|9
1625411640000|2021-07-04 15:14:00|14360.06|14240.06|14360.77|14240.77|14360.94|14240.94|14360.06|14240.06|10
1625411650000|2021-07-04 15:14:10|14360.82|14240.82|14362.91|14242.91|14362.91|14242.91|14360.68|14240.68|9
1625411660000|2021-07-04 15:14:20|14363.19|14243.19|14364.08|14244.08|14364.36|14244.36|14363.19|14243.19|10
1625411670000|2021-07-04 15:14:30|14364.36|14244.36|14364.24|14244.24|14364.78|14244.78|14364.21|14244.21|10
1625411680000|2021-07-04 15:14:40|14364.26|14244.26|14361.86|14241.86|14364.26|14244.26|14361.86|14241.86|9
1625411690000|2021-07-04 15:14:50|14361.76|14241.76|14361.96|14241.96|14362.5|14242.5|14361.76|14241.76|10
1625411700000|2021-07-04 15:15:00|14361.84|14241.84|14361.07|14241.07|14361.89|14241.89|14361.07|14241.07|10
1625411710000|2021-07-04 15:15:10|14360.89|14240.89|14360.8|14240.8|14361.1|14241.1|14360.75|14240.75|9
1625411720000|2021-07-04 15:15:20|14360.77|14240.77|14358.67|14238.67|14361.85|14241.85|14358.67|14238.67|10
1625411730000|2021-07-04 15:15:30|14358.46|14238.46|14355.51|14235.51|14358.46|14238.46|14355.51|14235.51|10
1625411740000|2021-07-04 15:15:40|14355.49|14235.49|14354.09|14234.09|14355.49|14235.49|14354.01|14234.01|9
1625411750000|2021-07-04 15:15:50|14354.14|14234.14|14355|14235|14355.04|14235.04|14354.14|14234.14|9
1625411760000|2021-07-04 15:16:00|14355.09|14235.09|14354.97|14234.97|14355.93|14235.93|14354.29|14234.29|10
1625411770000|2021-07-04 15:16:10|14354.89|14234.89|14356.25|14236.25|14356.25|14236.25|14354.79|14234.79|9
1625411780000|2021-07-04 15:16:20|14356.22|14236.22|14355.13|14235.13|14356.22|14236.22|14355.13|14235.13|10
1625411790000|2021-07-04 15:16:30|14355.1|14235.1|14356.09|14236.09|14356.46|14236.46|14355.1|14235.1|9
1625411800000|2021-07-04 15:16:40|14356.29|14236.29|14355.97|14235.97|14356.31|14236.31|14355.97|14235.97|7
1625411810000|2021-07-04 15:16:50|14356.01|14236.01|14357.61|14237.61|14357.61|14237.61|14355.9|14235.9|7
1625411820000|2021-07-04 15:17:00|14357.62|14237.62|14357.94|14237.94|14357.94|14237.94|14356.65|14236.65|9
1625411830000|2021-07-04 15:17:10|14358.07|14238.07|14357.7|14237.7|14358.37|14238.37|14357.38|14237.38|10
1625411840000|2021-07-04 15:17:20|14357.3|14237.3|14357.63|14237.63|14357.63|14237.63|14356.95|14236.95|7
1625411850000|2021-07-04 15:17:30|14357.81|14237.81|14358.6|14238.6|14358.84|14238.84|14357.81|14237.81|9
1625411860000|2021-07-04 15:17:40|14358.75|14238.75|14359.65|14239.65|14359.65|14239.65|14358.75|14238.75|9
1625411870000|2021-07-04 15:17:50|14360.6|14240.6|14363.31|14243.31|14363.31|14243.31|14359.96|14239.96|10
1625411880000|2021-07-04 15:18:00|14363.76|14243.76|14367.43|14247.43|14367.43|14247.43|14363.76|14243.76|8
1625411890000|2021-07-04 15:18:10|14367.47|14247.47|14367.71|14247.71|14367.76|14247.76|14366.81|14246.81|9
1625411900000|2021-07-04 15:18:20|14368.47|14248.47|14368.01|14248.01|14368.47|14248.47|14368.01|14248.01|10
1625411910000|2021-07-04 15:18:30|14368.05|14248.05|14370.16|14250.16|14370.31|14250.31|14368.05|14248.05|10
1625411920000|2021-07-04 15:18:40|14370.25|14250.25|14371.19|14251.19|14372.21|14252.21|14370.25|14250.25|10
1625411930000|2021-07-04 15:18:50|14371.12|14251.12|14370.73|14250.73|14371.23|14251.23|14370.73|14250.73|8
1625411940000|2021-07-04 15:19:00|14372.12|14252.12|14374.83|14254.83|14374.83|14254.83|14372.12|14252.12|9
1625411950000|2021-07-04 15:19:10|14374.99|14254.99|14376.74|14256.74|14376.84|14256.84|14374.99|14254.99|10
1625411960000|2021-07-04 15:19:20|14376.73|14256.73|14377.26|14257.26|14377.26|14257.26|14376.72|14256.72|10
1625411970000|2021-07-04 15:19:30|14377.41|14257.41|14380.5|14260.5|14380.71|14260.71|14377.41|14257.41|10
1625411980000|2021-07-04 15:19:40|14380.22|14260.22|14379.92|14259.92|14380.32|14260.32|14379.92|14259.92|7
1625411990000|2021-07-04 15:19:50|14379.83|14259.83|14378.93|14258.93|14379.83|14259.83|14378.93|14258.93|8
1625412000000|2021-07-04 15:20:00|14378.72|14258.72|14379.55|14259.55|14379.55|14259.55|14378.36|14258.36|10
1625412010000|2021-07-04 15:20:10|14379.88|14259.88|14382.62|14262.62|14382.62|14262.62|14379.88|14259.88|10
1625412020000|2021-07-04 15:20:20|14382.55|14262.55|14383.52|14263.52|14384.75|14264.75|14382.55|14262.55|10
1625412030000|2021-07-04 15:20:30|14383.67|14263.67|14384.63|14264.63|14384.75|14264.75|14383.47|14263.47|10
1625412040000|2021-07-04 15:20:40|14384.52|14264.52|14387.65|14267.65|14387.65|14267.65|14384.51|14264.51|10
1625412050000|2021-07-04 15:20:50|14387.47|14267.47|14387.11|14267.11|14387.78|14267.78|14386.9|14266.9|10
1625412060000|2021-07-04 15:21:00|14386.99|14266.99|14387.34|14267.34|14387.39|14267.39|14386.99|14266.99|8
1625412070000|2021-07-04 15:21:10|14388.25|14268.25|14390.14|14270.14|14390.2|14270.2|14388.25|14268.25|9
1625412080000|2021-07-04 15:21:20|14390.26|14270.26|14390.05|14270.05|14390.26|14270.26|14389.98|14269.98|7
1625412090000|2021-07-04 15:21:30|14390.08|14270.08|14387.48|14267.48|14390.12|14270.12|14387.48|14267.48|10
1625412100000|2021-07-04 15:21:40|14387.58|14267.58|14386.64|14266.64|14387.58|14267.58|14386.44|14266.44|10
1625412110000|2021-07-04 15:21:50|14386.66|14266.66|14387.05|14267.05|14387.05|14267.05|14385.74|14265.74|10
1625412120000|2021-07-04 15:22:00|14387.11|14267.11|14387.67|14267.67|14387.71|14267.71|14386.47|14266.47|10
1625412130000|2021-07-04 15:22:10|14386.94|14266.94|14388.18|14268.18|14388.41|14268.41|14386.94|14266.94|9
1625412140000|2021-07-04 15:22:20|14388.16|14268.16|14386.94|14266.94|14388.16|14268.16|14386.59|14266.59|10
1625412150000|2021-07-04 15:22:30|14387.38|14267.38|14387.37|14267.37|14387.38|14267.38|14387.11|14267.11|9
1625412160000|2021-07-04 15:22:40|14387.4|14267.4|14386.76|14266.76|14387.49|14267.49|14386.72|14266.72|10
1625412170000|2021-07-04 15:22:50|14386.94|14266.94|14386.7|14266.7|14386.94|14266.94|14386.6|14266.6|8
1625412180000|2021-07-04 15:23:00|14386.55|14266.55|14386.36|14266.36|14386.62|14266.62|14386.33|14266.33|10
1625412190000|2021-07-04 15:23:10|14386.4|14266.4|14386.4|14266.4|14386.48|14266.48|14386.09|14266.09|8
1625412200000|2021-07-04 15:23:20|14387.12|14267.12|14386|14266|14387.29|14267.29|14386|14266|10
1625412210000|2021-07-04 15:23:30|14385.99|14265.99|14385.4|14265.4|14385.99|14265.99|14385.4|14265.4|9
1625412220000|2021-07-04 15:23:40|14384.86|14264.86|14384.77|14264.77|14385.17|14265.17|14384.68|14264.68|10
1625412230000|2021-07-04 15:23:50|14384.54|14264.54|14384.78|14264.78|14385.66|14265.66|14384.5|14264.5|9
1625412240000|2021-07-04 15:24:00|14384.99|14264.99|14385.37|14265.37|14385.66|14265.66|14384.74|14264.74|9
1625412250000|2021-07-04 15:24:10|14385.34|14265.34|14383.86|14263.86|14385.53|14265.53|14383.7|14263.7|8
1625412260000|2021-07-04 15:24:20|14383.77|14263.77|14383.37|14263.37|14384.23|14264.23|14383.19|14263.19|10
1625412270000|2021-07-04 15:24:30|14383.45|14263.45|14382.98|14262.98|14383.74|14263.74|14382.53|14262.53|10
1625412280000|2021-07-04 15:24:40|14382.81|14262.81|14383.48|14263.48|14383.61|14263.61|14382.53|14262.53|9
1625412290000|2021-07-04 15:24:50|14382.53|14262.53|14382.3|14262.3|14382.53|14262.53|14382.3|14262.3|8
1625412300000|2021-07-04 15:25:00|14382.43|14262.43|14385.07|14265.07|14385.07|14265.07|14382.43|14262.43|10
1625412310000|2021-07-04 15:25:10|14385.39|14265.39|14384.32|14264.32|14386.1|14266.1|14384.32|14264.32|10
1625412320000|2021-07-04 15:25:20|14384.35|14264.35|14383.09|14263.09|14384.35|14264.35|14382.88|14262.88|10
1625412330000|2021-07-04 15:25:30|14382.91|14262.91|14380.6|14260.6|14382.91|14262.91|14380.13|14260.13|9
1625412340000|2021-07-04 15:25:40|14380.24|14260.24|14379.92|14259.92|14380.64|14260.64|14379.92|14259.92|10
1625412350000|2021-07-04 15:25:50|14379.89|14259.89|14378.23|14258.23|14380|14260|14378.23|14258.23|10
1625412360000|2021-07-04 15:26:00|14377.81|14257.81|14373.54|14253.54|14377.81|14257.81|14373.27|14253.27|10
1625412370000|2021-07-04 15:26:10|14373.28|14253.28|14369.88|14249.88|14373.28|14253.28|14369.84|14249.84|9
1625412380000|2021-07-04 15:26:20|14369.83|14249.83|14369.36|14249.36|14370.9|14250.9|14369.36|14249.36|10
1625412390000|2021-07-04 15:26:30|14369.47|14249.47|14369.98|14249.98|14370.21|14250.21|14369.47|14249.47|10
1625412400000|2021-07-04 15:26:40|14370.3|14250.3|14370.2|14250.2|14370.3|14250.3|14369.23|14249.23|9
1625412410000|2021-07-04 15:26:50|14370.06|14250.06|14370.56|14250.56|14370.56|14250.56|14369.85|14249.85|9
1625412420000|2021-07-04 15:27:00|14370.65|14250.65|14371.4|14251.4|14372.07|14252.07|14370.65|14250.65|10
1625412430000|2021-07-04 15:27:10|14371.55|14251.55|14372.25|14252.25|14373.26|14253.26|14371.55|14251.55|9
1625412440000|2021-07-04 15:27:20|14371.55|14251.55|14369.92|14249.92|14371.55|14251.55|14369.85|14249.85|10
1625412450000|2021-07-04 15:27:30|14370.05|14250.05|14370.6|14250.6|14371.17|14251.17|14369.52|14249.52|10
1625412460000|2021-07-04 15:27:40|14370.66|14250.66|14370.73|14250.73|14370.92|14250.92|14370.66|14250.66|10
1625412470000|2021-07-04 15:27:50|14370.75|14250.75|14370.15|14250.15|14370.95|14250.95|14370.15|14250.15|10
1625412480000|2021-07-04 15:28:00|14370.24|14250.24|14371.18|14251.18|14371.18|14251.18|14370.24|14250.24|10
1625412490000|2021-07-04 15:28:10|14371.12|14251.12|14371.87|14251.87|14372.4|14252.4|14371.12|14251.12|9
1625412500000|2021-07-04 15:28:20|14371.84|14251.84|14372.06|14252.06|14372.07|14252.07|14371.72|14251.72|8
1625412510000|2021-07-04 15:28:30|14371.9|14251.9|14372.4|14252.4|14373.17|14253.17|14371.9|14251.9|10
1625412520000|2021-07-04 15:28:40|14372.42|14252.42|14372.97|14252.97|14372.98|14252.98|14372.07|14252.07|10
1625412530000|2021-07-04 15:28:50|14372.92|14252.92|14373.24|14253.24|14373.24|14253.24|14372.89|14252.89|8
1625412540000|2021-07-04 15:29:00|14373.25|14253.25|14373.57|14253.57|14373.57|14253.57|14372.64|14252.64|9
1625412550000|2021-07-04 15:29:10|14374.07|14254.07|14377.22|14257.22|14377.26|14257.26|14374.07|14254.07|10
1625412560000|2021-07-04 15:29:20|14377.44|14257.44|14376.19|14256.19|14377.56|14257.56|14376.15|14256.15|9
1625412570000|2021-07-04 15:29:30|14376.11|14256.11|14375.62|14255.62|14376.11|14256.11|14375.22|14255.22|9
1625412580000|2021-07-04 15:29:40|14375.64|14255.64|14376.36|14256.36|14376.36|14256.36|14375.62|14255.62|8
1625412590000|2021-07-04 15:29:50|14376.26|14256.26|14377.68|14257.68|14377.68|14257.68|14376.26|14256.26|9
1625412600000|2021-07-04 15:30:00|14377.82|14257.82|14379.44|14259.44|14379.44|14259.44|14377.82|14257.82|10
1625412610000|2021-07-04 15:30:10|14379.59|14259.59|14380.8|14260.8|14380.8|14260.8|14379.59|14259.59|10
1625412620000|2021-07-04 15:30:20|14380.56|14260.56|14382.67|14262.67|14383.42|14263.42|14380.56|14260.56|9
1625412630000|2021-07-04 15:30:30|14382.65|14262.65|14383.41|14263.41|14384.14|14264.14|14382.65|14262.65|10
1625412640000|2021-07-04 15:30:40|14383.33|14263.33|14383.16|14263.16|14384.39|14264.39|14383.16|14263.16|10
1625412650000|2021-07-04 15:30:50|14383.27|14263.27|14383.09|14263.09|14384.12|14264.12|14382.96|14262.96|9
1625412660000|2021-07-04 15:31:00|14383.3|14263.3|14384.8|14264.8|14384.98|14264.98|14383.26|14263.26|10
1625412670000|2021-07-04 15:31:10|14384.53|14264.53|14384.84|14264.84|14385.18|14265.18|14384.53|14264.53|10
1625412680000|2021-07-04 15:31:20|14384.86|14264.86|14384.49|14264.49|14384.86|14264.86|14384.49|14264.49|10
1625412690000|2021-07-04 15:31:30|14384.51|14264.51|14384.64|14264.64|14384.93|14264.93|14383.82|14263.82|10
1625412700000|2021-07-04 15:31:40|14384.59|14264.59|14383.73|14263.73|14384.62|14264.62|14383.73|14263.73|10
1625412710000|2021-07-04 15:31:50|14383.42|14263.42|14382.79|14262.79|14383.96|14263.96|14382.29|14262.29|9
1625412720000|2021-07-04 15:32:00|14382.95|14262.95|14382.82|14262.82|14382.95|14262.95|14382.68|14262.68|9
1625412730000|2021-07-04 15:32:10|14382.97|14262.97|14382.47|14262.47|14383.04|14263.04|14382.47|14262.47|8
1625412740000|2021-07-04 15:32:20|14382.31|14262.31|14382.72|14262.72|14383.01|14263.01|14382.13|14262.13|9
1625412750000|2021-07-04 15:32:30|14382.55|14262.55|14381.97|14261.97|14382.55|14262.55|14381.77|14261.77|10
1625412760000|2021-07-04 15:32:40|14381.91|14261.91|14380.01|14260.01|14381.91|14261.91|14379.84|14259.84|8
1625412770000|2021-07-04 15:32:50|14380.13|14260.13|14379.96|14259.96|14380.14|14260.14|14379.93|14259.93|10
1625412780000|2021-07-04 15:33:00|14379.48|14259.48|14379.05|14259.05|14379.48|14259.48|14378.73|14258.73|7
1625412790000|2021-07-04 15:33:10|14380|14260|14379.35|14259.35|14380.48|14260.48|14379.28|14259.28|9
1625412800000|2021-07-04 15:33:20|14379.79|14259.79|14380.36|14260.36|14380.36|14260.36|14379.61|14259.61|9
1625412810000|2021-07-04 15:33:30|14380.29|14260.29|14381.01|14261.01|14381.01|14261.01|14380.28|14260.28|8
1625412820000|2021-07-04 15:33:40|14380.32|14260.32|14380.23|14260.23|14380.32|14260.32|14379.94|14259.94|9
1625412830000|2021-07-04 15:33:50|14380.1|14260.1|14380.18|14260.18|14380.41|14260.41|14380|14260|9
1625412840000|2021-07-04 15:34:00|14380.17|14260.17|14379.12|14259.12|14380.97|14260.97|14379.12|14259.12|7
1625412850000|2021-07-04 15:34:10|14378.75|14258.75|14378.4|14258.4|14379.65|14259.65|14378.4|14258.4|10
1625412860000|2021-07-04 15:34:20|14378.09|14258.09|14378.85|14258.85|14379.74|14259.74|14378.09|14258.09|7
1625412870000|2021-07-04 15:34:30|14379.72|14259.72|14379.13|14259.13|14379.93|14259.93|14378.97|14258.97|10
1625412880000|2021-07-04 15:34:40|14379.14|14259.14|14379.08|14259.08|14379.24|14259.24|14379.02|14259.02|6
1625412890000|2021-07-04 15:34:50|14379.12|14259.12|14379.73|14259.73|14379.73|14259.73|14378.76|14258.76|10
1625412900000|2021-07-04 15:35:00|14380.26|14260.26|14382.85|14262.85|14382.85|14262.85|14380.15|14260.15|10
1625412910000|2021-07-04 15:35:10|14382.83|14262.83|14383.51|14263.51|14383.51|14263.51|14382.66|14262.66|10
1625412920000|2021-07-04 15:35:20|14383.54|14263.54|14386.5|14266.5|14386.5|14266.5|14383.54|14263.54|9
1625412930000|2021-07-04 15:35:30|14386.47|14266.47|14386.43|14266.43|14387.08|14267.08|14386.06|14266.06|10
1625412940000|2021-07-04 15:35:40|14387.14|14267.14|14389.84|14269.84|14389.84|14269.84|14387.14|14267.14|9
1625412950000|2021-07-04 15:35:50|14389.78|14269.78|14390.89|14270.89|14390.91|14270.91|14389.28|14269.28|10
1625412960000|2021-07-04 15:36:00|14390.8|14270.8|14393.17|14273.17|14393.26|14273.26|14390.76|14270.76|9
1625412970000|2021-07-04 15:36:10|14393.22|14273.22|14392.65|14272.65|14393.35|14273.35|14392.17|14272.17|10
1625412980000|2021-07-04 15:36:20|14392.71|14272.71|14392.67|14272.67|14392.99|14272.99|14392.67|14272.67|9
1625412990000|2021-07-04 15:36:30|14392.59|14272.59|14392.37|14272.37|14392.59|14272.59|14392.01|14272.01|8
1625413000000|2021-07-04 15:36:40|14392.49|14272.49|14391.95|14271.95|14392.58|14272.58|14391.81|14271.81|9
1625413010000|2021-07-04 15:36:50|14392.9|14272.9|14392.81|14272.81|14393.13|14273.13|14392.81|14272.81|10
1625413020000|2021-07-04 15:37:00|14393|14273|14391.76|14271.76|14393.1|14273.1|14391.76|14271.76|8
1625413030000|2021-07-04 15:37:10|14391.92|14271.92|14389.67|14269.67|14391.99|14271.99|14389.47|14269.47|10
1625413040000|2021-07-04 15:37:20|14390.68|14270.68|14390.06|14270.06|14390.68|14270.68|14389.67|14269.67|9
1625413050000|2021-07-04 15:37:30|14390.28|14270.28|14389.62|14269.62|14390.28|14270.28|14389.25|14269.25|9
1625413060000|2021-07-04 15:37:40|14389.95|14269.95|14392.01|14272.01|14392.01|14272.01|14389.95|14269.95|7
1625413070000|2021-07-04 15:37:50|14391.88|14271.88|14394.03|14274.03|14394.03|14274.03|14391.53|14271.53|9
1625413080000|2021-07-04 15:38:00|14394.25|14274.25|14394.42|14274.42|14394.52|14274.52|14394.25|14274.25|9
1625413090000|2021-07-04 15:38:10|14393.54|14273.54|14393.55|14273.55|14393.56|14273.56|14392.93|14272.93|10
1625413100000|2021-07-04 15:38:20|14393.41|14273.41|14392.7|14272.7|14393.62|14273.62|14392.7|14272.7|5
1625413110000|2021-07-04 15:38:30|14393.61|14273.61|14393.76|14273.76|14394.07|14274.07|14393.06|14273.06|8
1625413120000|2021-07-04 15:38:40|14393.69|14273.69|14394.25|14274.25|14394.25|14274.25|14392.85|14272.85|8
1625413130000|2021-07-04 15:38:50|14394.26|14274.26|14395.05|14275.05|14395.05|14275.05|14394.26|14274.26|8
1625413140000|2021-07-04 15:39:00|14395.06|14275.06|14395.94|14275.94|14396.26|14276.26|14395.05|14275.05|9
1625413150000|2021-07-04 15:39:10|14396.11|14276.11|14397.21|14277.21|14397.21|14277.21|14396.07|14276.07|9
1625413160000|2021-07-04 15:39:20|14397.41|14277.41|14396.29|14276.29|14397.41|14277.41|14395.52|14275.52|7
1625413170000|2021-07-04 15:39:30|14396.21|14276.21|14397.93|14277.93|14397.93|14277.93|14395.28|14275.28|10
1625413180000|2021-07-04 15:39:40|14397.96|14277.96|14398.86|14278.86|14399.38|14279.38|14397.96|14277.96|8
1625413190000|2021-07-04 15:39:50|14399.09|14279.09|14401.34|14281.34|14401.34|14281.34|14399.09|14279.09|10
1625413200000|2021-07-04 15:40:00|14401.31|14281.31|14403.43|14283.43|14403.43|14283.43|14401.31|14281.31|9
1625413210000|2021-07-04 15:40:10|14403.54|14283.54|14402.38|14282.38|14404.06|14284.06|14402.38|14282.38|10
1625413220000|2021-07-04 15:40:20|14402.36|14282.36|14402.41|14282.41|14402.42|14282.42|14402.14|14282.14|9
1625413230000|2021-07-04 15:40:30|14402.22|14282.22|14401.91|14281.91|14402.45|14282.45|14401.74|14281.74|10
1625413240000|2021-07-04 15:40:40|14403.12|14283.12|14401.9|14281.9|14403.12|14283.12|14401.83|14281.83|9
1625413250000|2021-07-04 15:40:50|14402.01|14282.01|14400.84|14280.84|14402.01|14282.01|14400.54|14280.54|9
1625413260000|2021-07-04 15:41:00|14400.98|14280.98|14397.04|14277.04|14400.98|14280.98|14397.04|14277.04|10
1625413270000|2021-07-04 15:41:10|14396.59|14276.59|14395.7|14275.7|14397.12|14277.12|14395.68|14275.68|9
1625413280000|2021-07-04 15:41:20|14395.2|14275.2|14394.06|14274.06|14395.39|14275.39|14394.06|14274.06|9
1625413290000|2021-07-04 15:41:30|14394.12|14274.12|14393.5|14273.5|14394.12|14274.12|14393.37|14273.37|9
1625413300000|2021-07-04 15:41:40|14393.8|14273.8|14394.96|14274.96|14394.96|14274.96|14393.31|14273.31|9
1625413310000|2021-07-04 15:41:50|14395.02|14275.02|14394.15|14274.15|14395.02|14275.02|14393.97|14273.97|9
1625413320000|2021-07-04 15:42:00|14394.04|14274.04|14394.2|14274.2|14394.2|14274.2|14394.04|14274.04|8
1625413330000|2021-07-04 15:42:10|14394.21|14274.21|14395.15|14275.15|14395.15|14275.15|14393.99|14273.99|9
1625413340000|2021-07-04 15:42:20|14395.53|14275.53|14395.75|14275.75|14395.76|14275.76|14394.86|14274.86|7
1625413350000|2021-07-04 15:42:30|14395.63|14275.63|14395.8|14275.8|14395.95|14275.95|14395.27|14275.27|6
1625413360000|2021-07-04 15:42:40|14395.84|14275.84|14396.04|14276.04|14396.08|14276.08|14395.52|14275.52|10
1625413370000|2021-07-04 15:42:50|14396.27|14276.27|14395.41|14275.41|14396.27|14276.27|14395|14275|9
1625413380000|2021-07-04 15:43:00|14395.17|14275.17|14394.5|14274.5|14395.17|14275.17|14394.45|14274.45|9
1625413390000|2021-07-04 15:43:10|14394.97|14274.97|14395.68|14275.68|14395.96|14275.96|14394.97|14274.97|8
1625413400000|2021-07-04 15:43:20|14395.77|14275.77|14396.2|14276.2|14396.22|14276.22|14395.77|14275.77|9
1625413410000|2021-07-04 15:43:30|14396.11|14276.11|14397.87|14277.87|14397.87|14277.87|14396.08|14276.08|10
1625413420000|2021-07-04 15:43:40|14397.76|14277.76|14399.62|14279.62|14399.62|14279.62|14397.76|14277.76|10
1625413430000|2021-07-04 15:43:50|14399.52|14279.52|14399.48|14279.48|14400.32|14280.32|14399.07|14279.07|10
1625413440000|2021-07-04 15:44:00|14399.29|14279.29|14401.13|14281.13|14401.13|14281.13|14399.29|14279.29|10
1625413450000|2021-07-04 15:44:10|14401.53|14281.53|14404.44|14284.44|14404.44|14284.44|14401.53|14281.53|10
1625413460000|2021-07-04 15:44:20|14404.95|14284.95|14406.42|14286.42|14406.42|14286.42|14404.81|14284.81|10
1625413470000|2021-07-04 15:44:30|14406.59|14286.59|14406.97|14286.97|14407.39|14287.39|14406.59|14286.59|10
1625413480000|2021-07-04 15:44:40|14406.95|14286.95|14404.36|14284.36|14406.95|14286.95|14404.36|14284.36|10
1625413490000|2021-07-04 15:44:50|14404.11|14284.11|14403.65|14283.65|14404.11|14284.11|14403.57|14283.57|10
1625413500000|2021-07-04 15:45:00|14403.53|14283.53|14404.25|14284.25|14404.25|14284.25|14402.67|14282.67|10
1625413510000|2021-07-04 15:45:10|14403.65|14283.65|14401.47|14281.47|14403.65|14283.65|14401.42|14281.42|9
1625413520000|2021-07-04 15:45:20|14401.06|14281.06|14403.81|14283.81|14403.81|14283.81|14400.52|14280.52|10
1625413530000|2021-07-04 15:45:30|14404.1|14284.1|14403.55|14283.55|14404.66|14284.66|14403.55|14283.55|10
1625413540000|2021-07-04 15:45:40|14403.69|14283.69|14403.93|14283.93|14404.17|14284.17|14403.41|14283.41|9
1625413550000|2021-07-04 15:45:50|14403.71|14283.71|14402.87|14282.87|14403.71|14283.71|14402.87|14282.87|9
1625413560000|2021-07-04 15:46:00|14402.33|14282.33|14400.55|14280.55|14402.36|14282.36|14400.55|14280.55|9
1625413570000|2021-07-04 15:46:10|14400.38|14280.38|14400.95|14280.95|14400.95|14280.95|14399.27|14279.27|10
1625413580000|2021-07-04 15:46:20|14400.89|14280.89|14400.26|14280.26|14401.09|14281.09|14400.26|14280.26|8
1625413590000|2021-07-04 15:46:30|14400.04|14280.04|14399.9|14279.9|14400.63|14280.63|14399.05|14279.05|10
1625413600000|2021-07-04 15:46:40|14398.93|14278.93|14399.86|14279.86|14399.86|14279.86|14398.85|14278.85|9
1625413610000|2021-07-04 15:46:50|14399.85|14279.85|14397.56|14277.56|14399.85|14279.85|14397.14|14277.14|9
1625413620000|2021-07-04 15:47:00|14397.57|14277.57|14397.46|14277.46|14397.85|14277.85|14396.85|14276.85|8
1625413630000|2021-07-04 15:47:10|14397.54|14277.54|14399.15|14279.15|14399.15|14279.15|14396.89|14276.89|10
1625413640000|2021-07-04 15:47:20|14399.27|14279.27|14396.47|14276.47|14399.27|14279.27|14396.47|14276.47|10
1625413650000|2021-07-04 15:47:30|14396.62|14276.62|14395.11|14275.11|14397.3|14277.3|14395.11|14275.11|9
1625413660000|2021-07-04 15:47:40|14394.9|14274.9|14394.18|14274.18|14395.06|14275.06|14393.81|14273.81|10
1625413670000|2021-07-04 15:47:50|14392.99|14272.99|14391.94|14271.94|14393.06|14273.06|14391.81|14271.81|10
1625413680000|2021-07-04 15:48:00|14392.12|14272.12|14392.66|14272.66|14393.05|14273.05|14392.12|14272.12|10
1625413690000|2021-07-04 15:48:10|14393.08|14273.08|14393.45|14273.45|14393.45|14273.45|14392.85|14272.85|9
1625413700000|2021-07-04 15:48:20|14393.61|14273.61|14393.36|14273.36|14393.89|14273.89|14392.99|14272.99|8
1625413710000|2021-07-04 15:48:30|14393.33|14273.33|14394.87|14274.87|14394.87|14274.87|14393.33|14273.33|10
1625413720000|2021-07-04 15:48:40|14394.91|14274.91|14395.28|14275.28|14395.32|14275.32|14394.91|14274.91|9
1625413730000|2021-07-04 15:48:50|14395.48|14275.48|14396.39|14276.39|14396.55|14276.55|14395.36|14275.36|7
1625413740000|2021-07-04 15:49:00|14396.78|14276.78|14396.96|14276.96|14397.43|14277.43|14396.78|14276.78|10
1625413750000|2021-07-04 15:49:10|14396.92|14276.92|14398.75|14278.75|14398.75|14278.75|14396.92|14276.92|9
1625413760000|2021-07-04 15:49:20|14398.79|14278.79|14399.15|14279.15|14399.19|14279.19|14398.76|14278.76|6
1625413770000|2021-07-04 15:49:30|14399.4|14279.4|14400.48|14280.48|14400.73|14280.73|14399.4|14279.4|10
1625413780000|2021-07-04 15:49:40|14401.29|14281.29|14403.16|14283.16|14403.16|14283.16|14401.12|14281.12|10
1625413790000|2021-07-04 15:49:50|14403.11|14283.11|14402.57|14282.57|14403.11|14283.11|14402.1|14282.1|9
1625413800000|2021-07-04 15:50:00|14402.47|14282.47|14401.22|14281.22|14403.61|14283.61|14401.22|14281.22|10
1625413810000|2021-07-04 15:50:10|14401.29|14281.29|14402.3|14282.3|14402.3|14282.3|14400.42|14280.42|10
1625413820000|2021-07-04 15:50:20|14402.4|14282.4|14401.77|14281.77|14402.71|14282.71|14400.87|14280.87|10
1625413830000|2021-07-04 15:50:30|14401.7|14281.7|14399.75|14279.75|14401.74|14281.74|14399.75|14279.75|10
1625413840000|2021-07-04 15:50:40|14399.66|14279.66|14399.47|14279.47|14399.66|14279.66|14399.18|14279.18|9
1625413850000|2021-07-04 15:50:50|14399.09|14279.09|14398.7|14278.7|14399.27|14279.27|14398.66|14278.66|9
1625413860000|2021-07-04 15:51:00|14398.54|14278.54|14400.95|14280.95|14400.95|14280.95|14397.45|14277.45|10
1625413870000|2021-07-04 15:51:10|14400.51|14280.51|14402.06|14282.06|14402.06|14282.06|14400.46|14280.46|10
1625413880000|2021-07-04 15:51:20|14401.35|14281.35|14402.18|14282.18|14402.39|14282.39|14401.14|14281.14|10
1625413890000|2021-07-04 15:51:30|14401.47|14281.47|14400.38|14280.38|14401.47|14281.47|14400.38|14280.38|10
1625413900000|2021-07-04 15:51:40|14400.44|14280.44|14398.87|14278.87|14400.45|14280.45|14398.87|14278.87|10
1625413910000|2021-07-04 15:51:50|14398.01|14278.01|14398.4|14278.4|14398.56|14278.56|14398.01|14278.01|9
1625413920000|2021-07-04 15:52:00|14398.39|14278.39|14401|14281|14401|14281|14398.39|14278.39|9
1625413930000|2021-07-04 15:52:10|14401.38|14281.38|14403.55|14283.55|14403.55|14283.55|14401.14|14281.14|10
1625413940000|2021-07-04 15:52:20|14403.6|14283.6|14404.96|14284.96|14405.51|14285.51|14403.6|14283.6|9
1625413950000|2021-07-04 15:52:30|14404.88|14284.88|14407.84|14287.84|14407.84|14287.84|14404.88|14284.88|10
1625413960000|2021-07-04 15:52:40|14408.01|14288.01|14409.23|14289.23|14409.79|14289.79|14407.99|14287.99|10
1625413970000|2021-07-04 15:52:50|14409.62|14289.62|14417.35|14297.35|14417.35|14297.35|14409.62|14289.62|10
1625413980000|2021-07-04 15:53:00|14417.64|14297.64|14416.65|14296.65|14417.64|14297.64|14416.63|14296.63|10
1625413990000|2021-07-04 15:53:10|14416.44|14296.44|14417.18|14297.18|14418.87|14298.87|14416.44|14296.44|8
1625414000000|2021-07-04 15:53:20|14417.04|14297.04|14417.58|14297.58|14417.62|14297.62|14417.04|14297.04|10
1625414010000|2021-07-04 15:53:30|14417.59|14297.59|14418.02|14298.02|14418.02|14298.02|14416.89|14296.89|10
1625414020000|2021-07-04 15:53:40|14418.16|14298.16|14415.28|14295.28|14418.18|14298.18|14415.28|14295.28|9
1625414030000|2021-07-04 15:53:50|14415.19|14295.19|14415.96|14295.96|14416.06|14296.06|14415.07|14295.07|8
1625414040000|2021-07-04 15:54:00|14416.76|14296.76|14416.13|14296.13|14416.97|14296.97|14416.06|14296.06|10
1625414050000|2021-07-04 15:54:10|14415.74|14295.74|14416.03|14296.03|14416.2|14296.2|14415.44|14295.44|8
1625414060000|2021-07-04 15:54:20|14416.17|14296.17|14420.92|14300.92|14421.1|14301.1|14416.17|14296.17|10
1625414070000|2021-07-04 15:54:30|14421.57|14301.57|14422.57|14302.57|14422.57|14302.57|14421.57|14301.57|10
1625414080000|2021-07-04 15:54:40|14422.25|14302.25|14423.43|14303.43|14423.64|14303.64|14422.25|14302.25|9
1625414090000|2021-07-04 15:54:50|14423.45|14303.45|14422.74|14302.74|14423.56|14303.56|14422.74|14302.74|10
1625414100000|2021-07-04 15:55:00|14422.83|14302.83|14426.26|14306.26|14426.26|14306.26|14422.83|14302.83|9
1625414110000|2021-07-04 15:55:10|14426.06|14306.06|14427.62|14307.62|14427.62|14307.62|14425.95|14305.95|10
1625414120000|2021-07-04 15:55:20|14427.98|14307.98|14432.36|14312.36|14432.36|14312.36|14427.98|14307.98|10
1625414130000|2021-07-04 15:55:30|14432.39|14312.39|14433.38|14313.38|14433.39|14313.39|14432.36|14312.36|10
1625414140000|2021-07-04 15:55:40|14433.26|14313.26|14430.25|14310.25|14433.37|14313.37|14430.25|14310.25|10
1625414150000|2021-07-04 15:55:50|14430.28|14310.28|14428.41|14308.41|14430.28|14310.28|14428.41|14308.41|10
1625414160000|2021-07-04 15:56:00|14428.49|14308.49|14428.77|14308.77|14429.21|14309.21|14428.49|14308.49|8
1625414170000|2021-07-04 15:56:10|14429.14|14309.14|14429.62|14309.62|14430.1|14310.1|14429.14|14309.14|10
1625414180000|2021-07-04 15:56:20|14430.08|14310.08|14428.54|14308.54|14430.89|14310.89|14428.42|14308.42|10
1625414190000|2021-07-04 15:56:30|14428.46|14308.46|14430.05|14310.05|14430.05|14310.05|14427.96|14307.96|10
1625414200000|2021-07-04 15:56:40|14431.2|14311.2|14430.27|14310.27|14431.2|14311.2|14429.51|14309.51|10
1625414210000|2021-07-04 15:56:50|14430.26|14310.26|14429.98|14309.98|14430.92|14310.92|14429.83|14309.83|10
1625414220000|2021-07-04 15:57:00|14429.88|14309.88|14430.81|14310.81|14430.81|14310.81|14429.66|14309.66|10
1625414230000|2021-07-04 15:57:10|14430.82|14310.82|14432.11|14312.11|14432.45|14312.45|14430.82|14310.82|10
1625414240000|2021-07-04 15:57:20|14432.03|14312.03|14430.68|14310.68|14432.11|14312.11|14430.68|14310.68|10
1625414250000|2021-07-04 15:57:30|14430.63|14310.63|14429.49|14309.49|14430.79|14310.79|14429.12|14309.12|9
1625414260000|2021-07-04 15:57:40|14429.56|14309.56|14429.65|14309.65|14429.91|14309.91|14429.3|14309.3|10
1625414270000|2021-07-04 15:57:50|14429.66|14309.66|14429.28|14309.28|14429.66|14309.66|14429.14|14309.14|8
1625414280000|2021-07-04 15:58:00|14429.37|14309.37|14429.84|14309.84|14430.52|14310.52|14429.27|14309.27|7
1625414290000|2021-07-04 15:58:10|14429.07|14309.07|14430.15|14310.15|14430.15|14310.15|14428.98|14308.98|9
1625414300000|2021-07-04 15:58:20|14430.26|14310.26|14430.07|14310.07|14430.26|14310.26|14429.36|14309.36|9
1625414310000|2021-07-04 15:58:30|14430.08|14310.08|14430.68|14310.68|14431.41|14311.41|14430.07|14310.07|10
1625414320000|2021-07-04 15:58:40|14430.55|14310.55|14432.03|14312.03|14432.03|14312.03|14430.55|14310.55|9
1625414330000|2021-07-04 15:58:50|14431.9|14311.9|14435.09|14315.09|14435.09|14315.09|14431.9|14311.9|10
1625414340000|2021-07-04 15:59:00|14434.66|14314.66|14434.86|14314.86|14434.9|14314.9|14434.38|14314.38|10
1625414350000|2021-07-04 15:59:10|14434.95|14314.95|14434.14|14314.14|14435.2|14315.2|14434.14|14314.14|9
1625414360000|2021-07-04 15:59:20|14434.05|14314.05|14431.82|14311.82|14434.05|14314.05|14431.76|14311.76|9
1625414370000|2021-07-04 15:59:30|14431.8|14311.8|14429.82|14309.82|14431.8|14311.8|14429.62|14309.62|10
1625414380000|2021-07-04 15:59:40|14429.54|14309.54|14423.27|14303.27|14429.57|14309.57|14423.27|14303.27|10
1625414390000|2021-07-04 15:59:50|14423.22|14303.22|14424.21|14304.21|14424.21|14304.21|14422.1|14302.1|10
1625414400000|2021-07-04 16:00:00|14424.09|14304.09|14428.47|14308.47|14428.47|14308.47|14424.09|14304.09|10
1625414410000|2021-07-04 16:00:10|14429.06|14309.06|14439.62|14319.62|14439.62|14319.62|14429.06|14309.06|10
1625414420000|2021-07-04 16:00:20|14440.23|14320.23|14449.43|14329.43|14449.43|14329.43|14440.23|14320.23|10
1625414430000|2021-07-04 16:00:30|14450.12|14330.12|14463.14|14343.14|14464.66|14344.66|14450.12|14330.12|10
1625414440000|2021-07-04 16:00:40|14464.02|14344.02|14463.9|14343.9|14464.77|14344.77|14463.63|14343.63|10
1625414450000|2021-07-04 16:00:50|14463.96|14343.96|14463.71|14343.71|14464.95|14344.95|14463.24|14343.24|10
1625414460000|2021-07-04 16:01:00|14464.5|14344.5|14456.5|14336.5|14464.5|14344.5|14456.5|14336.5|10
1625414470000|2021-07-04 16:01:10|14455.73|14335.73|14455.99|14335.99|14455.99|14335.99|14454.42|14334.42|10
1625414480000|2021-07-04 16:01:20|14456.77|14336.77|14455.73|14335.73|14458|14338|14455.73|14335.73|10
1625414490000|2021-07-04 16:01:30|14455.32|14335.32|14459.46|14339.46|14459.46|14339.46|14454.53|14334.53|10
1625414500000|2021-07-04 16:01:40|14459.56|14339.56|14461.08|14341.08|14461.08|14341.08|14459.56|14339.56|10
1625414510000|2021-07-04 16:01:50|14460.91|14340.91|14462.56|14342.56|14462.9|14342.9|14460.91|14340.91|10
1625414520000|2021-07-04 16:02:00|14462.73|14342.73|14463.03|14343.03|14463.4|14343.4|14461.46|14341.46|10
1625414530000|2021-07-04 16:02:10|14463.25|14343.25|14457.71|14337.71|14463.28|14343.28|14457.71|14337.71|10
1625414540000|2021-07-04 16:02:20|14456.95|14336.95|14451.18|14331.18|14456.95|14336.95|14450.66|14330.66|10
1625414550000|2021-07-04 16:02:30|14450.77|14330.77|14447.88|14327.88|14450.77|14330.77|14447.88|14327.88|9
1625414560000|2021-07-04 16:02:40|14446.45|14326.45|14442.38|14322.38|14446.45|14326.45|14442.38|14322.38|10
1625414570000|2021-07-04 16:02:50|14441.27|14321.27|14436.19|14316.19|14441.27|14321.27|14436.19|14316.19|10
1625414580000|2021-07-04 16:03:00|14435.5|14315.5|14434.53|14314.53|14435.5|14315.5|14433.86|14313.86|10
1625414590000|2021-07-04 16:03:10|14434.38|14314.38|14440.46|14320.46|14440.46|14320.46|14434.03|14314.03|10
1625414600000|2021-07-04 16:03:20|14440.59|14320.59|14438.97|14318.97|14440.59|14320.59|14438.97|14318.97|10
1625414610000|2021-07-04 16:03:30|14437.55|14317.55|14435.6|14315.6|14437.55|14317.55|14435.6|14315.6|10
1625414620000|2021-07-04 16:03:40|14435.49|14315.49|14428.5|14308.5|14435.49|14315.49|14428.5|14308.5|10
1625414630000|2021-07-04 16:03:50|14428.3|14308.3|14426.91|14306.91|14428.47|14308.47|14426.91|14306.91|10
1625414640000|2021-07-04 16:04:00|14425.97|14305.97|14426.05|14306.05|14426.05|14306.05|14424.32|14304.32|10
1625414650000|2021-07-04 16:04:10|14425.95|14305.95|14425.51|14305.51|14427.04|14307.04|14425.51|14305.51|10
1625414660000|2021-07-04 16:04:20|14424.94|14304.94|14421|14301|14424.94|14304.94|14421|14301|10
1625414670000|2021-07-04 16:04:30|14419.83|14299.83|14420.24|14300.24|14421.39|14301.39|14419.77|14299.77|9
1625414680000|2021-07-04 16:04:40|14419.75|14299.75|14420.67|14300.67|14420.67|14300.67|14418.82|14298.82|9
1625414690000|2021-07-04 16:04:50|14421.73|14301.73|14419.54|14299.54|14421.73|14301.73|14419.54|14299.54|10
1625414700000|2021-07-04 16:05:00|14418.67|14298.67|14417.26|14297.26|14419.13|14299.13|14416.9|14296.9|10
1625414710000|2021-07-04 16:05:10|14417.36|14297.36|14415.87|14295.87|14417.36|14297.36|14415.07|14295.07|9
1625414720000|2021-07-04 16:05:20|14415.59|14295.59|14414.81|14294.81|14415.59|14295.59|14414.6|14294.6|10
1625414730000|2021-07-04 16:05:30|14414.52|14294.52|14415.79|14295.79|14415.79|14295.79|14414.44|14294.44|10
1625414740000|2021-07-04 16:05:40|14416.02|14296.02|14416.03|14296.03|14416.23|14296.23|14415.83|14295.83|9
1625414750000|2021-07-04 16:05:50|14415.01|14295.01|14414.56|14294.56|14415.01|14295.01|14413.72|14293.72|10
1625414760000|2021-07-04 16:06:00|14414.66|14294.66|14412.48|14292.48|14414.66|14294.66|14412.48|14292.48|9
1625414770000|2021-07-04 16:06:10|14411.6|14291.6|14400.72|14280.72|14411.6|14291.6|14400.72|14280.72|10
1625414780000|2021-07-04 16:06:20|14400.89|14280.89|14399.35|14279.35|14402.06|14282.06|14399.35|14279.35|10
1625414790000|2021-07-04 16:06:30|14398.64|14278.64|14397.59|14277.59|14398.64|14278.64|14396.96|14276.96|10
1625414800000|2021-07-04 16:06:40|14397.88|14277.88|14398.14|14278.14|14398.3|14278.3|14397.79|14277.79|10
1625414810000|2021-07-04 16:06:50|14397.97|14277.97|14398.51|14278.51|14398.72|14278.72|14397.95|14277.95|9
1625414820000|2021-07-04 16:07:00|14398.31|14278.31|14398.98|14278.98|14399.34|14279.34|14398.31|14278.31|10
1625414830000|2021-07-04 16:07:10|14399.24|14279.24|14401|14281|14401|14281|14399.05|14279.05|10
1625414840000|2021-07-04 16:07:20|14400.99|14280.99|14401.05|14281.05|14401.35|14281.35|14400.04|14280.04|10
1625414850000|2021-07-04 16:07:30|14400.06|14280.06|14400.87|14280.87|14400.97|14280.97|14400.06|14280.06|10
1625414860000|2021-07-04 16:07:40|14400.85|14280.85|14398.64|14278.64|14400.85|14280.85|14398.59|14278.59|10
1625414870000|2021-07-04 16:07:50|14398.82|14278.82|14398.45|14278.45|14399.42|14279.42|14398.45|14278.45|10
1625414880000|2021-07-04 16:08:00|14398.41|14278.41|14400.34|14280.34|14400.69|14280.69|14398.41|14278.41|9
1625414890000|2021-07-04 16:08:10|14400.83|14280.83|14401.54|14281.54|14401.54|14281.54|14399.67|14279.67|9
1625414900000|2021-07-04 16:08:20|14402.45|14282.45|14406.52|14286.52|14406.63|14286.63|14402.45|14282.45|10
1625414910000|2021-07-04 16:08:30|14407.1|14287.1|14408.1|14288.1|14408.26|14288.26|14407.1|14287.1|9
1625414920000|2021-07-04 16:08:40|14407.62|14287.62|14409.13|14289.13|14409.36|14289.36|14407.62|14287.62|10
1625414930000|2021-07-04 16:08:50|14409.37|14289.37|14405.56|14285.56|14409.37|14289.37|14405.56|14285.56|10
1625414940000|2021-07-04 16:09:00|14405.44|14285.44|14404.47|14284.47|14405.44|14285.44|14404.11|14284.11|9
1625414950000|2021-07-04 16:09:10|14404.38|14284.38|14403.19|14283.19|14404.38|14284.38|14403.19|14283.19|9
1625414960000|2021-07-04 16:09:20|14403.46|14283.46|14405.22|14285.22|14405.22|14285.22|14403.37|14283.37|10
1625414970000|2021-07-04 16:09:30|14405.36|14285.36|14406.1|14286.1|14406.4|14286.4|14405.13|14285.13|10
1625414980000|2021-07-04 16:09:40|14407.98|14287.98|14409.19|14289.19|14409.34|14289.34|14407.98|14287.98|10
1625414990000|2021-07-04 16:09:50|14409.45|14289.45|14412.89|14292.89|14412.89|14292.89|14409.45|14289.45|10
1625415000000|2021-07-04 16:10:00|14413.44|14293.44|14415.01|14295.01|14415.01|14295.01|14413.17|14293.17|9
1625415010000|2021-07-04 16:10:10|14414.71|14294.71|14415.1|14295.1|14416.04|14296.04|14414.71|14294.71|10
1625415020000|2021-07-04 16:10:20|14415.17|14295.17|14419.48|14299.48|14419.48|14299.48|14415.17|14295.17|10
1625415030000|2021-07-04 16:10:30|14420.2|14300.2|14422.32|14302.32|14422.32|14302.32|14420.2|14300.2|10
1625415040000|2021-07-04 16:10:40|14423.72|14303.72|14425.99|14305.99|14425.99|14305.99|14423.72|14303.72|10
1625415050000|2021-07-04 16:10:50|14426.06|14306.06|14424.97|14304.97|14426.18|14306.18|14424.97|14304.97|10
1625415060000|2021-07-04 16:11:00|14426.17|14306.17|14425.46|14305.46|14426.17|14306.17|14425.24|14305.24|10
1625415070000|2021-07-04 16:11:10|14425.52|14305.52|14425.16|14305.16|14426.88|14306.88|14425.14|14305.14|10
1625415080000|2021-07-04 16:11:20|14424.65|14304.65|14426.01|14306.01|14426.12|14306.12|14424.65|14304.65|9
1625415090000|2021-07-04 16:11:30|14425.21|14305.21|14421.91|14301.91|14425.21|14305.21|14421.91|14301.91|10
1625415100000|2021-07-04 16:11:40|14421.06|14301.06|14422.91|14302.91|14422.91|14302.91|14420.84|14300.84|10
1625415110000|2021-07-04 16:11:50|14422.51|14302.51|14422.49|14302.49|14422.68|14302.68|14422.05|14302.05|10
1625415120000|2021-07-04 16:12:00|14422.21|14302.21|14423.11|14303.11|14423.12|14303.12|14422.21|14302.21|10
1625415130000|2021-07-04 16:12:10|14423.55|14303.55|14427.56|14307.56|14427.56|14307.56|14423.55|14303.55|10
1625415140000|2021-07-04 16:12:20|14427.02|14307.02|14426.35|14306.35|14428.06|14308.06|14426.35|14306.35|10
1625415150000|2021-07-04 16:12:30|14425.88|14305.88|14425.59|14305.59|14426.61|14306.61|14425.59|14305.59|10
1625415160000|2021-07-04 16:12:40|14425.58|14305.58|14427.26|14307.26|14427.26|14307.26|14424.86|14304.86|10
1625415170000|2021-07-04 16:12:50|14426.94|14306.94|14426.76|14306.76|14427.43|14307.43|14426.76|14306.76|10
1625415180000|2021-07-04 16:13:00|14426.44|14306.44|14428.31|14308.31|14428.31|14308.31|14426.44|14306.44|10
1625415190000|2021-07-04 16:13:10|14428.54|14308.54|14431.84|14311.84|14431.84|14311.84|14428.54|14308.54|10
1625415200000|2021-07-04 16:13:20|14431.8|14311.8|14433.83|14313.83|14433.83|14313.83|14431.33|14311.33|10
1625415210000|2021-07-04 16:13:30|14433.64|14313.64|14433.8|14313.8|14433.8|14313.8|14432.97|14312.97|9
1625415220000|2021-07-04 16:13:40|14434.53|14314.53|14437.02|14317.02|14437.02|14317.02|14434.5|14314.5|10
1625415230000|2021-07-04 16:13:50|14437.26|14317.26|14439.14|14319.14|14439.54|14319.54|14437.26|14317.26|10
1625415240000|2021-07-04 16:14:00|14440.35|14320.35|14444.67|14324.67|14444.67|14324.67|14440.31|14320.31|10
1625415250000|2021-07-04 16:14:10|14444.85|14324.85|14456.02|14336.02|14456.02|14336.02|14444.85|14324.85|10
1625415260000|2021-07-04 16:14:20|14456.31|14336.31|14465.81|14345.81|14469.08|14349.08|14456.31|14336.31|10
1625415270000|2021-07-04 16:14:30|14466.14|14346.14|14465.43|14345.43|14466.14|14346.14|14463.87|14343.87|9
1625415280000|2021-07-04 16:14:40|14465.3|14345.3|14463.92|14343.92|14465.35|14345.35|14463.88|14343.88|10
1625415290000|2021-07-04 16:14:50|14463.87|14343.87|14466.44|14346.44|14466.44|14346.44|14463.87|14343.87|10
1625415300000|2021-07-04 16:15:00|14466.5|14346.5|14469.49|14349.49|14469.49|14349.49|14466.39|14346.39|10
1625415310000|2021-07-04 16:15:10|14470.32|14350.32|14470.1|14350.1|14471.35|14351.35|14470.1|14350.1|10
1625415320000|2021-07-04 16:15:20|14471.4|14351.4|14470.16|14350.16|14471.56|14351.56|14470.08|14350.08|10
1625415330000|2021-07-04 16:15:30|14468.17|14348.17|14458.59|14338.59|14468.17|14348.17|14458.59|14338.59|10
1625415340000|2021-07-04 16:15:40|14458.65|14338.65|14457.45|14337.45|14458.65|14338.65|14456.55|14336.55|10
1625415350000|2021-07-04 16:15:50|14457.36|14337.36|14460.83|14340.83|14460.83|14340.83|14457.36|14337.36|10
1625415360000|2021-07-04 16:16:00|14460.92|14340.92|14462.41|14342.41|14462.51|14342.51|14460.21|14340.21|10
1625415370000|2021-07-04 16:16:10|14462.62|14342.62|14468.81|14348.81|14468.81|14348.81|14461.91|14341.91|10
1625415380000|2021-07-04 16:16:20|14469.21|14349.21|14476.64|14356.64|14476.64|14356.64|14469.21|14349.21|10
1625415390000|2021-07-04 16:16:30|14479.46|14359.46|14503.15|14383.15|14503.15|14383.15|14479.46|14359.46|10
1625415400000|2021-07-04 16:16:40|14505.24|14385.24|14511.47|14391.47|14511.65|14391.65|14505.24|14385.24|10
1625415410000|2021-07-04 16:16:50|14510.91|14390.91|14508.97|14388.97|14510.94|14390.94|14508.97|14388.97|10
1625415420000|2021-07-04 16:17:00|14509.4|14389.4|14514.39|14394.39|14514.39|14394.39|14508.58|14388.58|10
1625415430000|2021-07-04 16:17:10|14514.49|14394.49|14517.27|14397.27|14517.27|14397.27|14514.49|14394.49|10
1625415440000|2021-07-04 16:17:20|14517.02|14397.02|14514.69|14394.69|14517.02|14397.02|14514.4|14394.4|10
1625415450000|2021-07-04 16:17:30|14514.64|14394.64|14517.22|14397.22|14517.25|14397.25|14514.64|14394.64|10
1625415460000|2021-07-04 16:17:40|14516.77|14396.77|14515.7|14395.7|14516.77|14396.77|14514.67|14394.67|10
1625415470000|2021-07-04 16:17:50|14515.89|14395.89|14513.5|14393.5|14516.08|14396.08|14513.5|14393.5|10
1625415480000|2021-07-04 16:18:00|14513.4|14393.4|14507.29|14387.29|14513.4|14393.4|14507.29|14387.29|10
1625415490000|2021-07-04 16:18:10|14506.78|14386.78|14509.84|14389.84|14509.84|14389.84|14506.78|14386.78|10
1625415500000|2021-07-04 16:18:20|14509.89|14389.89|14510.92|14390.92|14510.92|14390.92|14509.89|14389.89|9
1625415510000|2021-07-04 16:18:30|14510.94|14390.94|14517.02|14397.02|14517.02|14397.02|14510.94|14390.94|10
1625415520000|2021-07-04 16:18:40|14518.46|14398.46|14521.62|14401.62|14521.62|14401.62|14518.46|14398.46|10
1625415530000|2021-07-04 16:18:50|14521.41|14401.41|14521.32|14401.32|14522.25|14402.25|14521.22|14401.22|10
1625415540000|2021-07-04 16:19:00|14521.37|14401.37|14521.7|14401.7|14522.53|14402.53|14521.37|14401.37|10
1625415550000|2021-07-04 16:19:10|14522.84|14402.84|14523.28|14403.28|14523.45|14403.45|14522.84|14402.84|9
1625415560000|2021-07-04 16:19:20|14523.26|14403.26|14522.63|14402.63|14523.95|14403.95|14522.5|14402.5|10
1625415570000|2021-07-04 16:19:30|14522.37|14402.37|14522.59|14402.59|14522.59|14402.59|14521.89|14401.89|10
1625415580000|2021-07-04 16:19:40|14522.35|14402.35|14520.64|14400.64|14522.39|14402.39|14520.64|14400.64|10
1625415590000|2021-07-04 16:19:50|14520.89|14400.89|14519.83|14399.83|14520.89|14400.89|14519.73|14399.73|9
1625415600000|2021-07-04 16:20:00|14519.75|14399.75|14521.61|14401.61|14521.62|14401.62|14519.75|14399.75|10
1625415610000|2021-07-04 16:20:10|14522.39|14402.39|14524.05|14404.05|14524.39|14404.39|14522.34|14402.34|10
1625415620000|2021-07-04 16:20:20|14524.01|14404.01|14524|14404|14525|14405|14523.94|14403.94|9
1625415630000|2021-07-04 16:20:30|14524.13|14404.13|14524.39|14404.39|14524.55|14404.55|14523.65|14403.65|10
1625415640000|2021-07-04 16:20:40|14523.97|14403.97|14525.12|14405.12|14525.19|14405.19|14523.83|14403.83|10
1625415650000|2021-07-04 16:20:50|14525.61|14405.61|14524.24|14404.24|14525.91|14405.91|14524.21|14404.21|10
1625415660000|2021-07-04 16:21:00|14524.18|14404.18|14523.78|14403.78|14524.76|14404.76|14523.78|14403.78|9
1625415670000|2021-07-04 16:21:10|14524.15|14404.15|14526.41|14406.41|14526.41|14406.41|14524.15|14404.15|9
1625415680000|2021-07-04 16:21:20|14526.36|14406.36|14525.91|14405.91|14526.66|14406.66|14525.88|14405.88|10
1625415690000|2021-07-04 16:21:30|14525.4|14405.4|14522.81|14402.81|14525.4|14405.4|14522.81|14402.81|10
1625415700000|2021-07-04 16:21:40|14521.69|14401.69|14520.66|14400.66|14521.69|14401.69|14520.44|14400.44|10
1625415710000|2021-07-04 16:21:50|14520.7|14400.7|14521.08|14401.08|14521.84|14401.84|14520.6|14400.6|10
1625415720000|2021-07-04 16:22:00|14521.16|14401.16|14522.54|14402.54|14522.54|14402.54|14519.69|14399.69|9
1625415730000|2021-07-04 16:22:10|14522.6|14402.6|14523.41|14403.41|14523.55|14403.55|14522.55|14402.55|9
1625415740000|2021-07-04 16:22:20|14523|14403|14519.85|14399.85|14523.21|14403.21|14519.85|14399.85|10
1625415750000|2021-07-04 16:22:30|14519.26|14399.26|14515.83|14395.83|14519.26|14399.26|14515.83|14395.83|10
1625415760000|2021-07-04 16:22:40|14513.87|14393.87|14512.82|14392.82|14513.87|14393.87|14512.78|14392.78|8
1625415770000|2021-07-04 16:22:50|14512.12|14392.12|14511.77|14391.77|14512.79|14392.79|14511.61|14391.61|9
1625415780000|2021-07-04 16:23:00|14512.12|14392.12|14511.48|14391.48|14512.4|14392.4|14510.95|14390.95|10
1625415790000|2021-07-04 16:23:10|14511.32|14391.32|14510.88|14390.88|14511.94|14391.94|14510.88|14390.88|9
1625415800000|2021-07-04 16:23:20|14511.08|14391.08|14511.09|14391.09|14511.17|14391.17|14510.43|14390.43|10
1625415810000|2021-07-04 16:23:30|14511.43|14391.43|14515.34|14395.34|14515.34|14395.34|14511.43|14391.43|10
1625415820000|2021-07-04 16:23:40|14515.97|14395.97|14517.3|14397.3|14517.3|14397.3|14514.53|14394.53|9
1625415830000|2021-07-04 16:23:50|14517.04|14397.04|14517.39|14397.39|14517.62|14397.62|14516.84|14396.84|10
1625415840000|2021-07-04 16:24:00|14517.46|14397.46|14521.61|14401.61|14521.61|14401.61|14517.4|14397.4|10
1625415850000|2021-07-04 16:24:10|14521.95|14401.95|14523.65|14403.65|14524.23|14404.23|14521.95|14401.95|10
1625415860000|2021-07-04 16:24:20|14523.72|14403.72|14525.79|14405.79|14526.06|14406.06|14523.72|14403.72|10
1625415870000|2021-07-04 16:24:30|14527.19|14407.19|14527.5|14407.5|14527.5|14407.5|14526.28|14406.28|9
1625415880000|2021-07-04 16:24:40|14527.6|14407.6|14526.59|14406.59|14527.6|14407.6|14526.59|14406.59|9
1625415890000|2021-07-04 16:24:50|14526.5|14406.5|14524.42|14404.42|14526.5|14406.5|14524.42|14404.42|9
1625415900000|2021-07-04 16:25:00|14524.2|14404.2|14524.43|14404.43|14524.5|14404.5|14524.1|14404.1|9
1625415910000|2021-07-04 16:25:10|14525.21|14405.21|14524.24|14404.24|14525.31|14405.31|14524.24|14404.24|8
1625415920000|2021-07-04 16:25:20|14524.28|14404.28|14526.13|14406.13|14526.13|14406.13|14524.28|14404.28|10
1625415930000|2021-07-04 16:25:30|14525.88|14405.88|14527.71|14407.71|14528.83|14408.83|14525.88|14405.88|10
1625415940000|2021-07-04 16:25:40|14527.67|14407.67|14525.7|14405.7|14527.67|14407.67|14525.43|14405.43|9
1625415950000|2021-07-04 16:25:50|14525.47|14405.47|14526.21|14406.21|14526.75|14406.75|14525.47|14405.47|10
1625415960000|2021-07-04 16:26:00|14525.93|14405.93|14526.16|14406.16|14526.18|14406.18|14525.8|14405.8|9
1625415970000|2021-07-04 16:26:10|14526.87|14406.87|14527.51|14407.51|14527.63|14407.63|14526.83|14406.83|9
1625415980000|2021-07-04 16:26:20|14528.06|14408.06|14527.25|14407.25|14528.37|14408.37|14527.25|14407.25|10
1625415990000|2021-07-04 16:26:30|14526.98|14406.98|14525.36|14405.36|14527.03|14407.03|14525.32|14405.32|10
1625416000000|2021-07-04 16:26:40|14525.37|14405.37|14526.23|14406.23|14526.23|14406.23|14525.13|14405.13|10
1625416010000|2021-07-04 16:26:50|14526.33|14406.33|14526.44|14406.44|14526.58|14406.58|14526.29|14406.29|10
1625416020000|2021-07-04 16:27:00|14526.03|14406.03|14527.96|14407.96|14527.96|14407.96|14525.19|14405.19|10
1625416030000|2021-07-04 16:27:10|14528.1|14408.1|14530.74|14410.74|14530.74|14410.74|14528.1|14408.1|10
1625416040000|2021-07-04 16:27:20|14530.84|14410.84|14534.36|14414.36|14534.36|14414.36|14530.84|14410.84|10
1625416050000|2021-07-04 16:27:30|14533.7|14413.7|14537.93|14417.93|14537.93|14417.93|14533.7|14413.7|10
1625416060000|2021-07-04 16:27:40|14538.66|14418.66|14549.3|14429.3|14549.3|14429.3|14538.66|14418.66|10
1625416070000|2021-07-04 16:27:50|14548.45|14428.45|14549.89|14429.89|14550.47|14430.47|14546.87|14426.87|10
1625416080000|2021-07-04 16:28:00|14549.96|14429.96|14551.13|14431.13|14551.52|14431.52|14549.83|14429.83|10
1625416090000|2021-07-04 16:28:10|14551.25|14431.25|14547.48|14427.48|14551.25|14431.25|14547.42|14427.42|10
1625416100000|2021-07-04 16:28:20|14547.24|14427.24|14546.25|14426.25|14548.91|14428.91|14546.25|14426.25|10
1625416110000|2021-07-04 16:28:30|14546.37|14426.37|14544.3|14424.3|14546.37|14426.37|14543.77|14423.77|10
1625416120000|2021-07-04 16:28:40|14544.71|14424.71|14546.18|14426.18|14547.27|14427.27|14544.71|14424.71|10
1625416130000|2021-07-04 16:28:50|14546.34|14426.34|14544.13|14424.13|14546.34|14426.34|14543.74|14423.74|10
1625416140000|2021-07-04 16:29:00|14544.94|14424.94|14546.49|14426.49|14546.49|14426.49|14544.94|14424.94|10
1625416150000|2021-07-04 16:29:10|14546.45|14426.45|14546.16|14426.16|14546.79|14426.79|14545.99|14425.99|10
1625416160000|2021-07-04 16:29:20|14545.82|14425.82|14542.15|14422.15|14545.82|14425.82|14542.15|14422.15|10
1625416170000|2021-07-04 16:29:30|14541.65|14421.65|14544.14|14424.14|14544.14|14424.14|14541.65|14421.65|10
1625416180000|2021-07-04 16:29:40|14544.26|14424.26|14546.8|14426.8|14546.8|14426.8|14544.26|14424.26|10
1625416190000|2021-07-04 16:29:50|14546.75|14426.75|14547.02|14427.02|14547.4|14427.4|14546.75|14426.75|8
1625416200000|2021-07-04 16:30:00|14547.5|14427.5|14548.93|14428.93|14548.98|14428.98|14547.5|14427.5|10
1625416210000|2021-07-04 16:30:10|14549.19|14429.19|14549.95|14429.95|14550.01|14430.01|14548.07|14428.07|10
1625416220000|2021-07-04 16:30:20|14549.83|14429.83|14547.82|14427.82|14550.91|14430.91|14547.82|14427.82|10
1625416230000|2021-07-04 16:30:30|14545.92|14425.92|14542.82|14422.82|14545.93|14425.93|14542.82|14422.82|10
1625416240000|2021-07-04 16:30:40|14542.85|14422.85|14544.53|14424.53|14544.53|14424.53|14542.69|14422.69|10
1625416250000|2021-07-04 16:30:50|14544.57|14424.57|14543.21|14423.21|14544.57|14424.57|14543.21|14423.21|9
1625416260000|2021-07-04 16:31:00|14543.19|14423.19|14544.11|14424.11|14544.28|14424.28|14543.19|14423.19|10
1625416270000|2021-07-04 16:31:10|14545.25|14425.25|14543.24|14423.24|14545.56|14425.56|14543.24|14423.24|9
1625416280000|2021-07-04 16:31:20|14543.09|14423.09|14543.4|14423.4|14543.43|14423.43|14542.39|14422.39|10
1625416290000|2021-07-04 16:31:30|14543.26|14423.26|14543.65|14423.65|14543.84|14423.84|14543.26|14423.26|10
1625416300000|2021-07-04 16:31:40|14543.7|14423.7|14541.21|14421.21|14543.7|14423.7|14541.21|14421.21|9
1625416310000|2021-07-04 16:31:50|14540.88|14420.88|14538.06|14418.06|14540.88|14420.88|14538.06|14418.06|10
1625416320000|2021-07-04 16:32:00|14538.38|14418.38|14534.3|14414.3|14538.78|14418.78|14534.3|14414.3|9
1625416330000|2021-07-04 16:32:10|14533.03|14413.03|14530.66|14410.66|14533.03|14413.03|14530.66|14410.66|10
1625416340000|2021-07-04 16:32:20|14530.64|14410.64|14529.9|14409.9|14530.81|14410.81|14529.9|14409.9|9
1625416350000|2021-07-04 16:32:30|14529.88|14409.88|14528.3|14408.3|14529.92|14409.92|14528.3|14408.3|8
1625416360000|2021-07-04 16:32:40|14527.99|14407.99|14528.81|14408.81|14528.81|14408.81|14527.03|14407.03|9
1625416370000|2021-07-04 16:32:50|14529.15|14409.15|14528.85|14408.85|14530.64|14410.64|14528.85|14408.85|10
1625416380000|2021-07-04 16:33:00|14529.97|14409.97|14531.24|14411.24|14531.24|14411.24|14529.97|14409.97|10
1625416390000|2021-07-04 16:33:10|14531.31|14411.31|14533.57|14413.57|14533.57|14413.57|14531.31|14411.31|10
1625416400000|2021-07-04 16:33:20|14533.45|14413.45|14532.6|14412.6|14534.24|14414.24|14532.6|14412.6|10
1625416410000|2021-07-04 16:33:30|14532.36|14412.36|14531.31|14411.31|14532.36|14412.36|14531.16|14411.16|10
1625416420000|2021-07-04 16:33:40|14531|14411|14527.5|14407.5|14531|14411|14527.5|14407.5|10
1625416430000|2021-07-04 16:33:50|14528.17|14408.17|14520.62|14400.62|14528.17|14408.17|14520.62|14400.62|10
1625416440000|2021-07-04 16:34:00|14519.92|14399.92|14515.01|14395.01|14519.92|14399.92|14515.01|14395.01|10
1625416450000|2021-07-04 16:34:10|14514.92|14394.92|14514.86|14394.86|14515.42|14395.42|14514.24|14394.24|9
1625416460000|2021-07-04 16:34:20|14514.75|14394.75|14511.24|14391.24|14514.75|14394.75|14511.24|14391.24|10
1625416470000|2021-07-04 16:34:30|14510.77|14390.77|14508.29|14388.29|14510.77|14390.77|14507.28|14387.28|10
1625416480000|2021-07-04 16:34:40|14508.5|14388.5|14506.09|14386.09|14508.5|14388.5|14506.09|14386.09|10
1625416490000|2021-07-04 16:34:50|14505.05|14385.05|14504.81|14384.81|14505.18|14385.18|14504.19|14384.19|10
1625416500000|2021-07-04 16:35:00|14504.96|14384.96|14504.56|14384.56|14505.64|14385.64|14504.56|14384.56|9
1625416510000|2021-07-04 16:35:10|14504.41|14384.41|14505.39|14385.39|14505.64|14385.64|14504.28|14384.28|10
1625416520000|2021-07-04 16:35:20|14506.5|14386.5|14506.13|14386.13|14506.5|14386.5|14505.42|14385.42|10
1625416530000|2021-07-04 16:35:30|14505.54|14385.54|14504.87|14384.87|14505.66|14385.66|14504.85|14384.85|10
1625416540000|2021-07-04 16:35:40|14505.46|14385.46|14509.03|14389.03|14509.03|14389.03|14505.46|14385.46|8
1625416550000|2021-07-04 16:35:50|14507.77|14387.77|14509.4|14389.4|14510.02|14390.02|14507.77|14387.77|8
1625416560000|2021-07-04 16:36:00|14509.48|14389.48|14509.73|14389.73|14509.73|14389.73|14509.48|14389.48|9
1625416570000|2021-07-04 16:36:10|14509.65|14389.65|14511.68|14391.68|14511.68|14391.68|14509.65|14389.65|10
1625416580000|2021-07-04 16:36:20|14512.29|14392.29|14514.13|14394.13|14514.88|14394.88|14512.29|14392.29|10
1625416590000|2021-07-04 16:36:30|14514.36|14394.36|14515.88|14395.88|14516.87|14396.87|14514.36|14394.36|10
1625416600000|2021-07-04 16:36:40|14515.89|14395.89|14519.16|14399.16|14519.16|14399.16|14515.78|14395.78|10
1625416610000|2021-07-04 16:36:50|14519.11|14399.11|14518.33|14398.33|14519.11|14399.11|14517.91|14397.91|10
1625416620000|2021-07-04 16:37:00|14519.04|14399.04|14519.08|14399.08|14519.69|14399.69|14518.33|14398.33|10
1625416630000|2021-07-04 16:37:10|14517.74|14397.74|14514.93|14394.93|14517.74|14397.74|14514.93|14394.93|10
1625416640000|2021-07-04 16:37:20|14514.96|14394.96|14514.76|14394.76|14515.32|14395.32|14514.76|14394.76|10
1625416650000|2021-07-04 16:37:30|14514.87|14394.87|14516.27|14396.27|14516.27|14396.27|14514.86|14394.86|10
1625416660000|2021-07-04 16:37:40|14516.14|14396.14|14514.76|14394.76|14516.34|14396.34|14514.75|14394.75|10
1625416670000|2021-07-04 16:37:50|14514.29|14394.29|14515.84|14395.84|14515.87|14395.87|14514.29|14394.29|8
1625416680000|2021-07-04 16:38:00|14515.88|14395.88|14516.86|14396.86|14516.86|14396.86|14514.92|14394.92|10
1625416690000|2021-07-04 16:38:10|14516.87|14396.87|14516.52|14396.52|14516.87|14396.87|14515.52|14395.52|10
1625416700000|2021-07-04 16:38:20|14515.66|14395.66|14515.28|14395.28|14515.74|14395.74|14515.19|14395.19|10
1625416710000|2021-07-04 16:38:30|14515.44|14395.44|14515.49|14395.49|14515.61|14395.61|14515.42|14395.42|10
1625416720000|2021-07-04 16:38:40|14515.7|14395.7|14516.64|14396.64|14516.65|14396.65|14515.7|14395.7|10
1625416730000|2021-07-04 16:38:50|14516.43|14396.43|14515.99|14395.99|14516.56|14396.56|14515.99|14395.99|7
1625416740000|2021-07-04 16:39:00|14515.53|14395.53|14516.35|14396.35|14516.39|14396.39|14515.53|14395.53|8
1625416750000|2021-07-04 16:39:10|14516.15|14396.15|14516.31|14396.31|14516.5|14396.5|14516.11|14396.11|10
1625416760000|2021-07-04 16:39:20|14516.32|14396.32|14514.45|14394.45|14516.32|14396.32|14514.17|14394.17|10
1625416770000|2021-07-04 16:39:30|14514.27|14394.27|14515.26|14395.26|14515.3|14395.3|14513.87|14393.87|10
1625416780000|2021-07-04 16:39:40|14515.33|14395.33|14514.79|14394.79|14515.33|14395.33|14514.21|14394.21|10
1625416790000|2021-07-04 16:39:50|14514.82|14394.82|14514.31|14394.31|14515.14|14395.14|14514.11|14394.11|10
1625416800000|2021-07-04 16:40:00|14514.26|14394.26|14518.13|14398.13|14518.13|14398.13|14514.23|14394.23|10
1625416810000|2021-07-04 16:40:10|14518.47|14398.47|14522.86|14402.86|14522.86|14402.86|14518.47|14398.47|10
1625416820000|2021-07-04 16:40:20|14521.31|14401.31|14524.66|14404.66|14524.66|14404.66|14521.2|14401.2|10
1625416830000|2021-07-04 16:40:30|14524.76|14404.76|14524.29|14404.29|14524.76|14404.76|14523.59|14403.59|9
1625416840000|2021-07-04 16:40:40|14524.57|14404.57|14529.67|14409.67|14529.67|14409.67|14524.57|14404.57|10
1625416850000|2021-07-04 16:40:50|14529.04|14409.04|14529.02|14409.02|14531.33|14411.33|14528.91|14408.91|10
1625416860000|2021-07-04 16:41:00|14528.25|14408.25|14528.67|14408.67|14529.14|14409.14|14528.25|14408.25|10
1625416870000|2021-07-04 16:41:10|14528.76|14408.76|14527.09|14407.09|14528.76|14408.76|14526.87|14406.87|9
1625416880000|2021-07-04 16:41:20|14527.03|14407.03|14524.45|14404.45|14527.03|14407.03|14524.23|14404.23|10
1625416890000|2021-07-04 16:41:30|14524.66|14404.66|14525.2|14405.2|14525.21|14405.21|14524.26|14404.26|10
1625416900000|2021-07-04 16:41:40|14525.58|14405.58|14526.63|14406.63|14526.77|14406.77|14525.58|14405.58|10
1625416910000|2021-07-04 16:41:50|14526.5|14406.5|14522.58|14402.58|14526.5|14406.5|14522.58|14402.58|10
1625416920000|2021-07-04 16:42:00|14522.57|14402.57|14520.18|14400.18|14522.57|14402.57|14520.11|14400.11|10
1625416930000|2021-07-04 16:42:10|14518.84|14398.84|14518.75|14398.75|14519.64|14399.64|14518.37|14398.37|10
1625416940000|2021-07-04 16:42:20|14518.83|14398.83|14518.12|14398.12|14518.98|14398.98|14518.12|14398.12|9
1625416950000|2021-07-04 16:42:30|14517.87|14397.87|14516.95|14396.95|14517.98|14397.98|14516.39|14396.39|10
1625416960000|2021-07-04 16:42:40|14516.66|14396.66|14517.02|14397.02|14517.02|14397.02|14516.39|14396.39|10
1625416970000|2021-07-04 16:42:50|14515.13|14395.13|14515.15|14395.15|14515.67|14395.67|14514.91|14394.91|10
1625416980000|2021-07-04 16:43:00|14515.01|14395.01|14516.26|14396.26|14516.34|14396.34|14515.01|14395.01|10
1625416990000|2021-07-04 16:43:10|14517.2|14397.2|14518.64|14398.64|14518.64|14398.64|14517.2|14397.2|10
1625417000000|2021-07-04 16:43:20|14519.26|14399.26|14520.07|14400.07|14520.21|14400.21|14519.26|14399.26|10
1625417010000|2021-07-04 16:43:30|14520.24|14400.24|14520.21|14400.21|14520.97|14400.97|14520.21|14400.21|10
1625417020000|2021-07-04 16:43:40|14519.5|14399.5|14519|14399|14519.74|14399.74|14518.84|14398.84|9
1625417030000|2021-07-04 16:43:50|14519.94|14399.94|14520.34|14400.34|14520.36|14400.36|14519.87|14399.87|9
1625417040000|2021-07-04 16:44:00|14519.9|14399.9|14519.23|14399.23|14519.9|14399.9|14518.36|14398.36|10
1625417050000|2021-07-04 16:44:10|14518.48|14398.48|14518.24|14398.24|14519.66|14399.66|14518.24|14398.24|10
1625417060000|2021-07-04 16:44:20|14518.36|14398.36|14518.55|14398.55|14518.55|14398.55|14517.31|14397.31|10
1625417070000|2021-07-04 16:44:30|14518.7|14398.7|14518.87|14398.87|14519.13|14399.13|14518.54|14398.54|10
1625417080000|2021-07-04 16:44:40|14518.75|14398.75|14518.23|14398.23|14519.68|14399.68|14518.23|14398.23|10
1625417090000|2021-07-04 16:44:50|14518.1|14398.1|14518.34|14398.34|14518.34|14398.34|14517.97|14397.97|9
1625417100000|2021-07-04 16:45:00|14518.47|14398.47|14517.94|14397.94|14518.51|14398.51|14517.94|14397.94|8
1625417110000|2021-07-04 16:45:10|14518.02|14398.02|14517.75|14397.75|14518.31|14398.31|14517.32|14397.32|10
1625417120000|2021-07-04 16:45:20|14518.82|14398.82|14520.47|14400.47|14520.47|14400.47|14518.65|14398.65|10
1625417130000|2021-07-04 16:45:30|14520.46|14400.46|14519.72|14399.72|14520.9|14400.9|14519.72|14399.72|9
1625417140000|2021-07-04 16:45:40|14519.87|14399.87|14519.58|14399.58|14520|14400|14519.06|14399.06|9
1625417150000|2021-07-04 16:45:50|14519.27|14399.27|14515.42|14395.42|14519.27|14399.27|14515.42|14395.42|10
1625417160000|2021-07-04 16:46:00|14514.81|14394.81|14511.66|14391.66|14514.81|14394.81|14511.66|14391.66|9
1625417170000|2021-07-04 16:46:10|14511.19|14391.19|14506.71|14386.71|14511.19|14391.19|14506.71|14386.71|10
1625417180000|2021-07-04 16:46:20|14506.68|14386.68|14503.06|14383.06|14506.68|14386.68|14503.05|14383.05|10
1625417190000|2021-07-04 16:46:30|14502.36|14382.36|14498.99|14378.99|14502.64|14382.64|14498.99|14378.99|10
1625417200000|2021-07-04 16:46:40|14497.88|14377.88|14488.38|14368.38|14497.88|14377.88|14488.38|14368.38|10
1625417210000|2021-07-04 16:46:50|14487.84|14367.84|14481.25|14361.25|14487.84|14367.84|14481.25|14361.25|10
1625417220000|2021-07-04 16:47:00|14481.56|14361.56|14480.48|14360.48|14481.6|14361.6|14480.32|14360.32|10
1625417230000|2021-07-04 16:47:10|14480.11|14360.11|14481.32|14361.32|14481.32|14361.32|14479.59|14359.59|10
1625417240000|2021-07-04 16:47:20|14481.66|14361.66|14485.09|14365.09|14486|14366|14481.66|14361.66|10
1625417250000|2021-07-04 16:47:30|14484.69|14364.69|14480.68|14360.68|14484.69|14364.69|14480.68|14360.68|10
1625417260000|2021-07-04 16:47:40|14478.93|14358.93|14468.21|14348.21|14478.93|14358.93|14468.21|14348.21|10
1625417270000|2021-07-04 16:47:50|14468.37|14348.37|14463.31|14343.31|14468.37|14348.37|14463.31|14343.31|10
1625417280000|2021-07-04 16:48:00|14462.84|14342.84|14459.05|14339.05|14463.52|14343.52|14459.05|14339.05|10
1625417290000|2021-07-04 16:48:10|14459.66|14339.66|14462.21|14342.21|14462.21|14342.21|14459.46|14339.46|10
1625417300000|2021-07-04 16:48:20|14461.99|14341.99|14467.56|14347.56|14467.56|14347.56|14461.92|14341.92|10
1625417310000|2021-07-04 16:48:30|14467.25|14347.25|14469.5|14349.5|14469.99|14349.99|14467.25|14347.25|7
1625417320000|2021-07-04 16:48:40|14469.65|14349.65|14470.59|14350.59|14471.12|14351.12|14469.62|14349.62|8
1625417330000|2021-07-04 16:48:50|14470.44|14350.44|14469.11|14349.11|14470.67|14350.67|14469.11|14349.11|9
1625417340000|2021-07-04 16:49:00|14469.4|14349.4|14469.39|14349.39|14469.4|14349.4|14469.1|14349.1|10
1625417350000|2021-07-04 16:49:10|14469.33|14349.33|14466.25|14346.25|14469.33|14349.33|14465.97|14345.97|10
1625417360000|2021-07-04 16:49:20|14466.19|14346.19|14469.18|14349.18|14469.18|14349.18|14466.19|14346.19|10
1625417370000|2021-07-04 16:49:30|14469.66|14349.66|14472.96|14352.96|14472.96|14352.96|14469.66|14349.66|10
1625417380000|2021-07-04 16:49:40|14474|14354|14474.58|14354.58|14474.58|14354.58|14473.94|14353.94|10
1625417390000|2021-07-04 16:49:50|14473.33|14353.33|14472.12|14352.12|14473.45|14353.45|14472.12|14352.12|10
1625417400000|2021-07-04 16:50:00|14472.26|14352.26|14471.38|14351.38|14473.15|14353.15|14471.38|14351.38|10
1625417410000|2021-07-04 16:50:10|14471.48|14351.48|14471.49|14351.49|14471.68|14351.68|14471.28|14351.28|10
1625417420000|2021-07-04 16:50:20|14470.46|14350.46|14470.29|14350.29|14470.6|14350.6|14469.87|14349.87|10
1625417430000|2021-07-04 16:50:30|14470.37|14350.37|14472.26|14352.26|14472.31|14352.31|14470.37|14350.37|10
1625417440000|2021-07-04 16:50:40|14472.06|14352.06|14470.57|14350.57|14472.26|14352.26|14470.57|14350.57|10
1625417450000|2021-07-04 16:50:50|14470.54|14350.54|14470.69|14350.69|14471.95|14351.95|14470.48|14350.48|10
1625417460000|2021-07-04 16:51:00|14470.79|14350.79|14471.74|14351.74|14471.97|14351.97|14470.78|14350.78|10
1625417470000|2021-07-04 16:51:10|14471.76|14351.76|14473.19|14353.19|14473.19|14353.19|14471.75|14351.75|10
1625417480000|2021-07-04 16:51:20|14473.59|14353.59|14475.89|14355.89|14475.89|14355.89|14473.59|14353.59|9
1625417490000|2021-07-04 16:51:30|14476.31|14356.31|14476.09|14356.09|14477.03|14357.03|14476.09|14356.09|10
1625417500000|2021-07-04 16:51:40|14476.97|14356.97|14475.79|14355.79|14476.97|14356.97|14475.44|14355.44|10
1625417510000|2021-07-04 16:51:50|14475.83|14355.83|14476.97|14356.97|14476.97|14356.97|14475.24|14355.24|10
1625417520000|2021-07-04 16:52:00|14476.76|14356.76|14477.21|14357.21|14477.75|14357.75|14476.76|14356.76|9
1625417530000|2021-07-04 16:52:10|14477.45|14357.45|14480.25|14360.25|14480.25|14360.25|14477.45|14357.45|10
1625417540000|2021-07-04 16:52:20|14480.77|14360.77|14482.66|14362.66|14482.76|14362.76|14480.77|14360.77|9
1625417550000|2021-07-04 16:52:30|14482.61|14362.61|14482.07|14362.07|14482.61|14362.61|14482.07|14362.07|10
1625417560000|2021-07-04 16:52:40|14481.39|14361.39|14481.13|14361.13|14482.35|14362.35|14481.09|14361.09|10
1625417570000|2021-07-04 16:52:50|14480.96|14360.96|14479.27|14359.27|14480.96|14360.96|14479.27|14359.27|10
1625417580000|2021-07-04 16:53:00|14479.26|14359.26|14477.34|14357.34|14479.26|14359.26|14477.18|14357.18|9
1625417590000|2021-07-04 16:53:10|14477.35|14357.35|14479.58|14359.58|14479.58|14359.58|14477.18|14357.18|9
1625417600000|2021-07-04 16:53:20|14480.67|14360.67|14483.24|14363.24|14483.24|14363.24|14480.67|14360.67|10
1625417610000|2021-07-04 16:53:30|14483.23|14363.23|14484.33|14364.33|14484.77|14364.77|14483.23|14363.23|10
1625417620000|2021-07-04 16:53:40|14484.64|14364.64|14484.17|14364.17|14485.21|14365.21|14483.93|14363.93|10
1625417630000|2021-07-04 16:53:50|14484.15|14364.15|14482.78|14362.78|14484.15|14364.15|14482.78|14362.78|9
1625417640000|2021-07-04 16:54:00|14482.47|14362.47|14482.32|14362.32|14482.62|14362.62|14482.01|14362.01|10
1625417650000|2021-07-04 16:54:10|14482.28|14362.28|14482.95|14362.95|14482.95|14362.95|14481.27|14361.27|10
1625417660000|2021-07-04 16:54:20|14483.13|14363.13|14485.15|14365.15|14485.15|14365.15|14483.13|14363.13|10
1625417670000|2021-07-04 16:54:30|14485.35|14365.35|14484.48|14364.48|14485.39|14365.39|14484.48|14364.48|8
1625417680000|2021-07-04 16:54:40|14484.45|14364.45|14484.46|14364.46|14484.83|14364.83|14484.45|14364.45|8
1625417690000|2021-07-04 16:54:50|14484.62|14364.62|14483.14|14363.14|14484.62|14364.62|14482.57|14362.57|10
1625417700000|2021-07-04 16:55:00|14483.22|14363.22|14480.3|14360.3|14483.22|14363.22|14480.3|14360.3|10
1625417710000|2021-07-04 16:55:10|14479.25|14359.25|14476.88|14356.88|14479.25|14359.25|14476.52|14356.52|10
1625417720000|2021-07-04 16:55:20|14476.92|14356.92|14476.04|14356.04|14477.4|14357.4|14475.97|14355.97|9
1625417730000|2021-07-04 16:55:30|14475.91|14355.91|14474.19|14354.19|14475.91|14355.91|14473.81|14353.81|10
1625417740000|2021-07-04 16:55:40|14473.7|14353.7|14469.27|14349.27|14473.7|14353.7|14469.27|14349.27|10
1625417750000|2021-07-04 16:55:50|14468.65|14348.65|14471.1|14351.1|14471.1|14351.1|14467.67|14347.67|9
1625417760000|2021-07-04 16:56:00|14471.07|14351.07|14471.7|14351.7|14471.7|14351.7|14470.57|14350.57|10
1625417770000|2021-07-04 16:56:10|14471.82|14351.82|14470.91|14350.91|14471.88|14351.88|14470.48|14350.48|10
1625417780000|2021-07-04 16:56:20|14469.5|14349.5|14466.86|14346.86|14469.5|14349.5|14466.86|14346.86|10
1625417790000|2021-07-04 16:56:30|14467.44|14347.44|14466.21|14346.21|14468.28|14348.28|14466.02|14346.02|10
1625417800000|2021-07-04 16:56:40|14466.01|14346.01|14465.61|14345.61|14466.49|14346.49|14465.53|14345.53|10
1625417810000|2021-07-04 16:56:50|14465.7|14345.7|14468.47|14348.47|14468.47|14348.47|14465.7|14345.7|10
1625417820000|2021-07-04 16:57:00|14468.57|14348.57|14468.56|14348.56|14468.57|14348.57|14467.61|14347.61|10
1625417830000|2021-07-04 16:57:10|14468.29|14348.29|14466.51|14346.51|14468.29|14348.29|14466.51|14346.51|10
1625417840000|2021-07-04 16:57:20|14466.46|14346.46|14465.55|14345.55|14466.46|14346.46|14465.55|14345.55|10
1625417850000|2021-07-04 16:57:30|14465.39|14345.39|14465.25|14345.25|14465.76|14345.76|14464.96|14344.96|10
1625417860000|2021-07-04 16:57:40|14465.16|14345.16|14465.44|14345.44|14465.46|14345.46|14464.99|14344.99|10
1625417870000|2021-07-04 16:57:50|14465.5|14345.5|14465.48|14345.48|14465.5|14345.5|14465.36|14345.36|9
1625417880000|2021-07-04 16:58:00|14465.31|14345.31|14463.86|14343.86|14465.31|14345.31|14463.83|14343.83|10
1625417890000|2021-07-04 16:58:10|14463.57|14343.57|14463.49|14343.49|14465.14|14345.14|14463.25|14343.25|10
1625417900000|2021-07-04 16:58:20|14463.65|14343.65|14463.23|14343.23|14464.52|14344.52|14463.23|14343.23|10
1625417910000|2021-07-04 16:58:30|14464.08|14344.08|14462.9|14342.9|14464.19|14344.19|14462.9|14342.9|9
1625417920000|2021-07-04 16:58:40|14462.94|14342.94|14463.73|14343.73|14463.73|14343.73|14462.94|14342.94|10
1625417930000|2021-07-04 16:58:50|14463.76|14343.76|14463.53|14343.53|14463.87|14343.87|14463.17|14343.17|9
1625417940000|2021-07-04 16:59:00|14465.16|14345.16|14467.74|14347.74|14467.74|14347.74|14465.16|14345.16|10
1625417950000|2021-07-04 16:59:10|14467.87|14347.87|14470.81|14350.81|14470.81|14350.81|14467.87|14347.87|10
1625417960000|2021-07-04 16:59:20|14470.76|14350.76|14470.96|14350.96|14471.27|14351.27|14470.6|14350.6|8
1625417970000|2021-07-04 16:59:30|14471.53|14351.53|14472.63|14352.63|14472.63|14352.63|14471.53|14351.53|9
1625417980000|2021-07-04 16:59:40|14472.61|14352.61|14473.12|14353.12|14473.12|14353.12|14472.61|14352.61|10
1625417990000|2021-07-04 16:59:50|14473.24|14353.24|14472.53|14352.53|14473.28|14353.28|14472.53|14352.53|10
1625418000000|2021-07-04 17:00:00|14472.43|14352.43|14472.59|14352.59|14472.92|14352.92|14472.13|14352.13|8
1625418010000|2021-07-04 17:00:10|14472.02|14352.02|14469.84|14349.84|14472.02|14352.02|14469.84|14349.84|10
1625418020000|2021-07-04 17:00:20|14469.06|14349.06|14466.06|14346.06|14469.06|14349.06|14465.41|14345.41|10
1625418030000|2021-07-04 17:00:30|14466.05|14346.05|14464.34|14344.34|14466.05|14346.05|14464.34|14344.34|10
1625418040000|2021-07-04 17:00:40|14464.35|14344.35|14464.84|14344.84|14464.84|14344.84|14463.64|14343.64|10
1625418050000|2021-07-04 17:00:50|14464.74|14344.74|14463.41|14343.41|14464.74|14344.74|14463.41|14343.41|10
1625418060000|2021-07-04 17:01:00|14463.53|14343.53|14459.84|14339.84|14463.53|14343.53|14459.84|14339.84|10
1625418070000|2021-07-04 17:01:10|14460.47|14340.47|14458.11|14338.11|14460.47|14340.47|14458.11|14338.11|9
1625418080000|2021-07-04 17:01:20|14457.21|14337.21|14448.92|14328.92|14457.21|14337.21|14448.92|14328.92|10
1625418090000|2021-07-04 17:01:30|14448.73|14328.73|14448.08|14328.08|14448.73|14328.73|14447.15|14327.15|10
1625418100000|2021-07-04 17:01:40|14448.12|14328.12|14448.57|14328.57|14448.57|14328.57|14448.12|14328.12|9
1625418110000|2021-07-04 17:01:50|14447.82|14327.82|14450.03|14330.03|14450.03|14330.03|14447.81|14327.81|10
1625418120000|2021-07-04 17:02:00|14451.28|14331.28|14455.32|14335.32|14455.32|14335.32|14451.28|14331.28|10
1625418130000|2021-07-04 17:02:10|14455.81|14335.81|14452.9|14332.9|14455.9|14335.9|14452.9|14332.9|10
1625418140000|2021-07-04 17:02:20|14453.14|14333.14|14451.39|14331.39|14454.2|14334.2|14451.39|14331.39|10
1625418150000|2021-07-04 17:02:30|14451.07|14331.07|14450.64|14330.64|14451.75|14331.75|14450.63|14330.63|10
1625418160000|2021-07-04 17:02:40|14450.23|14330.23|14451.23|14331.23|14451.53|14331.53|14449|14329|10
1625418170000|2021-07-04 17:02:50|14451.18|14331.18|14451.7|14331.7|14451.84|14331.84|14451.05|14331.05|10
1625418180000|2021-07-04 17:03:00|14451.73|14331.73|14454.78|14334.78|14455.01|14335.01|14451.73|14331.73|10
1625418190000|2021-07-04 17:03:10|14455.03|14335.03|14456.77|14336.77|14457.03|14337.03|14455.03|14335.03|10
1625418200000|2021-07-04 17:03:20|14456.59|14336.59|14455.65|14335.65|14456.67|14336.67|14455.51|14335.51|10
1625418210000|2021-07-04 17:03:30|14456.54|14336.54|14455.61|14335.61|14456.55|14336.55|14455.61|14335.61|10
1625418220000|2021-07-04 17:03:40|14455.7|14335.7|14455.62|14335.62|14455.7|14335.7|14455.27|14335.27|10
1625418230000|2021-07-04 17:03:50|14455.56|14335.56|14456.67|14336.67|14456.67|14336.67|14455.56|14335.56|9
1625418240000|2021-07-04 17:04:00|14456.71|14336.71|14456.31|14336.31|14457.03|14337.03|14456.31|14336.31|10
1625418250000|2021-07-04 17:04:10|14456.48|14336.48|14455.19|14335.19|14456.48|14336.48|14455.19|14335.19|9
1625418260000|2021-07-04 17:04:20|14454.95|14334.95|14455.45|14335.45|14456.34|14336.34|14454.95|14334.95|9
1625418270000|2021-07-04 17:04:30|14455.56|14335.56|14456.64|14336.64|14456.64|14336.64|14455.56|14335.56|9
1625418280000|2021-07-04 17:04:40|14456.68|14336.68|14456.89|14336.89|14457.04|14337.04|14456.5|14336.5|9
1625418290000|2021-07-04 17:04:50|14457.1|14337.1|14456.61|14336.61|14457.1|14337.1|14456.6|14336.6|9
1625418300000|2021-07-04 17:05:00|14456.22|14336.22|14454.55|14334.55|14456.58|14336.58|14454.55|14334.55|10
1625418310000|2021-07-04 17:05:10|14454.65|14334.65|14452.72|14332.72|14454.78|14334.78|14452.61|14332.61|10
1625418320000|2021-07-04 17:05:20|14452.45|14332.45|14451.89|14331.89|14452.45|14332.45|14451.64|14331.64|10
1625418330000|2021-07-04 17:05:30|14451.68|14331.68|14449.45|14329.45|14451.68|14331.68|14449.45|14329.45|10
1625418340000|2021-07-04 17:05:40|14450.17|14330.17|14448.77|14328.77|14450.17|14330.17|14448.77|14328.77|10
1625418350000|2021-07-04 17:05:50|14448.71|14328.71|14449.49|14329.49|14450.26|14330.26|14448.71|14328.71|9
1625418360000|2021-07-04 17:06:00|14449.57|14329.57|14445.55|14325.55|14449.57|14329.57|14445.49|14325.49|9
1625418370000|2021-07-04 17:06:10|14445.44|14325.44|14444.54|14324.54|14445.55|14325.55|14444.54|14324.54|10
1625418380000|2021-07-04 17:06:20|14444.22|14324.22|14444.84|14324.84|14444.84|14324.84|14444.14|14324.14|10
1625418390000|2021-07-04 17:06:30|14444.76|14324.76|14443.18|14323.18|14444.98|14324.98|14443.18|14323.18|8
1625418400000|2021-07-04 17:06:40|14443.28|14323.28|14443.57|14323.57|14444.07|14324.07|14443.23|14323.23|10
1625418410000|2021-07-04 17:06:50|14441.6|14321.6|14442.26|14322.26|14442.26|14322.26|14441|14321|10
1625418420000|2021-07-04 17:07:00|14442.21|14322.21|14439.66|14319.66|14442.8|14322.8|14439.66|14319.66|9
1625418430000|2021-07-04 17:07:10|14438.16|14318.16|14434.07|14314.07|14438.16|14318.16|14433.21|14313.21|10
1625418440000|2021-07-04 17:07:20|14434.46|14314.46|14433.7|14313.7|14434.77|14314.77|14433.66|14313.66|10
1625418450000|2021-07-04 17:07:30|14433.63|14313.63|14432.41|14312.41|14433.78|14313.78|14432.34|14312.34|10
1625418460000|2021-07-04 17:07:40|14432.08|14312.08|14432.37|14312.37|14432.37|14312.37|14431.87|14311.87|10
1625418470000|2021-07-04 17:07:50|14431.77|14311.77|14430.79|14310.79|14431.77|14311.77|14430.51|14310.51|9
1625418480000|2021-07-04 17:08:00|14430.78|14310.78|14428.95|14308.95|14431.82|14311.82|14428.95|14308.95|10
1625418490000|2021-07-04 17:08:10|14428.7|14308.7|14429.54|14309.54|14429.57|14309.57|14428.46|14308.46|8
1625418500000|2021-07-04 17:08:20|14429.65|14309.65|14432.74|14312.74|14432.74|14312.74|14429.56|14309.56|10
1625418510000|2021-07-04 17:08:30|14432.61|14312.61|14437.87|14317.87|14437.96|14317.96|14432.61|14312.61|9
1625418520000|2021-07-04 17:08:40|14437.8|14317.8|14438.15|14318.15|14438.55|14318.55|14437.8|14317.8|10
1625418530000|2021-07-04 17:08:50|14438.01|14318.01|14436.34|14316.34|14438.01|14318.01|14436.31|14316.31|10
1625418540000|2021-07-04 17:09:00|14436.32|14316.32|14435.52|14315.52|14436.32|14316.32|14435.37|14315.37|9
1625418550000|2021-07-04 17:09:10|14436.06|14316.06|14436.56|14316.56|14436.63|14316.63|14436.06|14316.06|10
1625418560000|2021-07-04 17:09:20|14436.38|14316.38|14436.21|14316.21|14436.43|14316.43|14436.21|14316.21|9
1625418570000|2021-07-04 17:09:30|14436.14|14316.14|14435.04|14315.04|14436.14|14316.14|14434.62|14314.62|10
1625418580000|2021-07-04 17:09:40|14434.92|14314.92|14434.72|14314.72|14434.92|14314.92|14433.93|14313.93|10
1625418590000|2021-07-04 17:09:50|14434.8|14314.8|14436.7|14316.7|14436.7|14316.7|14434.8|14314.8|9
1625418600000|2021-07-04 17:10:00|14436.93|14316.93|14440.79|14320.79|14440.79|14320.79|14436.93|14316.93|10
1625418610000|2021-07-04 17:10:10|14440.6|14320.6|14441.44|14321.44|14441.46|14321.46|14440.6|14320.6|10
1625418620000|2021-07-04 17:10:20|14441.45|14321.45|14441.29|14321.29|14441.47|14321.47|14439.86|14319.86|10
1625418630000|2021-07-04 17:10:30|14441.58|14321.58|14443.27|14323.27|14443.27|14323.27|14441.58|14321.58|10
1625418640000|2021-07-04 17:10:40|14443.3|14323.3|14444.36|14324.36|14444.77|14324.77|14443.3|14323.3|10
1625418650000|2021-07-04 17:10:50|14444.03|14324.03|14442.98|14322.98|14444.07|14324.07|14442.76|14322.76|10
1625418660000|2021-07-04 17:11:00|14442.81|14322.81|14441.86|14321.86|14443|14323|14441.86|14321.86|10
1625418670000|2021-07-04 17:11:10|14441.85|14321.85|14441.7|14321.7|14442.59|14322.59|14441.7|14321.7|9
1625418680000|2021-07-04 17:11:20|14441.91|14321.91|14441.95|14321.95|14442.68|14322.68|14441.35|14321.35|10
1625418690000|2021-07-04 17:11:30|14442.15|14322.15|14441.84|14321.84|14442.15|14322.15|14441.57|14321.57|7
1625418700000|2021-07-04 17:11:40|14441.6|14321.6|14440.47|14320.47|14441.96|14321.96|14440.47|14320.47|10
1625418710000|2021-07-04 17:11:50|14440.6|14320.6|14438.56|14318.56|14440.6|14320.6|14438.5|14318.5|10
1625418720000|2021-07-04 17:12:00|14438.38|14318.38|14438.39|14318.39|14439.3|14319.3|14438.38|14318.38|10
1625418730000|2021-07-04 17:12:10|14438.33|14318.33|14437.75|14317.75|14438.33|14318.33|14437.75|14317.75|8
1625418740000|2021-07-04 17:12:20|14437.55|14317.55|14437.04|14317.04|14437.95|14317.95|14437.01|14317.01|8
1625418750000|2021-07-04 17:12:30|14437.02|14317.02|14436.98|14316.98|14437.21|14317.21|14436.71|14316.71|10
1625418760000|2021-07-04 17:12:40|14436.99|14316.99|14437.61|14317.61|14437.77|14317.77|14436.75|14316.75|10
1625418770000|2021-07-04 17:12:50|14437.72|14317.72|14438.09|14318.09|14439.09|14319.09|14437.72|14317.72|10
1625418780000|2021-07-04 17:13:00|14438.03|14318.03|14437.96|14317.96|14438.11|14318.11|14437.52|14317.52|9
1625418790000|2021-07-04 17:13:10|14437.95|14317.95|14438.52|14318.52|14438.52|14318.52|14437.82|14317.82|9
1625418800000|2021-07-04 17:13:20|14438.56|14318.56|14438.37|14318.37|14438.6|14318.6|14437.66|14317.66|9
1625418810000|2021-07-04 17:13:30|14437.21|14317.21|14437.66|14317.66|14437.94|14317.94|14437.21|14317.21|10
1625418820000|2021-07-04 17:13:40|14437.73|14317.73|14438.25|14318.25|14438.25|14318.25|14437.73|14317.73|9
1625418830000|2021-07-04 17:13:50|14438.23|14318.23|14439.74|14319.74|14439.74|14319.74|14438.2|14318.2|10
1625418840000|2021-07-04 17:14:00|14439.68|14319.68|14440.16|14320.16|14440.26|14320.26|14439.65|14319.65|10
1625418850000|2021-07-04 17:14:10|14440.23|14320.23|14441.21|14321.21|14441.21|14321.21|14440.2|14320.2|9
1625418860000|2021-07-04 17:14:20|14441.47|14321.47|14441.29|14321.29|14441.57|14321.57|14441.29|14321.29|9
1625418870000|2021-07-04 17:14:30|14441.27|14321.27|14440.02|14320.02|14441.27|14321.27|14440.01|14320.01|8
1625418880000|2021-07-04 17:14:40|14440.11|14320.11|14440.9|14320.9|14441.21|14321.21|14439.46|14319.46|9
1625418890000|2021-07-04 17:14:50|14440.64|14320.64|14437.53|14317.53|14440.64|14320.64|14437.23|14317.23|10
1625418900000|2021-07-04 17:15:00|14437.52|14317.52|14439.84|14319.84|14439.84|14319.84|14436.99|14316.99|10
1625418910000|2021-07-04 17:15:10|14440.34|14320.34|14443.52|14323.52|14443.52|14323.52|14440.34|14320.34|10
1625418920000|2021-07-04 17:15:20|14443.69|14323.69|14444.37|14324.37|14444.4|14324.4|14443.69|14323.69|10
1625418930000|2021-07-04 17:15:30|14444.38|14324.38|14447.34|14327.34|14447.34|14327.34|14444.38|14324.38|10
1625418940000|2021-07-04 17:15:40|14447.77|14327.77|14459.1|14339.1|14459.1|14339.1|14447.77|14327.77|10
1625418950000|2021-07-04 17:15:50|14459.11|14339.11|14461.46|14341.46|14461.54|14341.54|14459.11|14339.11|10
1625418960000|2021-07-04 17:16:00|14461.63|14341.63|14464.52|14344.52|14464.52|14344.52|14461.63|14341.63|10
1625418970000|2021-07-04 17:16:10|14464.27|14344.27|14467.5|14347.5|14467.5|14347.5|14464.27|14344.27|10
1625418980000|2021-07-04 17:16:20|14467.54|14347.54|14469.56|14349.56|14470.07|14350.07|14467.54|14347.54|9
1625418990000|2021-07-04 17:16:30|14469.64|14349.64|14471.28|14351.28|14471.28|14351.28|14469.64|14349.64|10
1625419000000|2021-07-04 17:16:40|14471.59|14351.59|14466.73|14346.73|14471.59|14351.59|14466.73|14346.73|10
1625419010000|2021-07-04 17:16:50|14467.35|14347.35|14463.19|14343.19|14467.35|14347.35|14463.19|14343.19|10
1625419020000|2021-07-04 17:17:00|14463.39|14343.39|14463.91|14343.91|14463.91|14343.91|14462.53|14342.53|10
1625419030000|2021-07-04 17:17:10|14464.56|14344.56|14468.12|14348.12|14468.29|14348.29|14464.56|14344.56|10
1625419040000|2021-07-04 17:17:20|14468.08|14348.08|14468.95|14348.95|14468.95|14348.95|14467.73|14347.73|10
1625419050000|2021-07-04 17:17:30|14468.56|14348.56|14469.26|14349.26|14469.46|14349.46|14468.13|14348.13|10
1625419060000|2021-07-04 17:17:40|14468.8|14348.8|14470.07|14350.07|14470.07|14350.07|14468.8|14348.8|10
1625419070000|2021-07-04 17:17:50|14470.05|14350.05|14469.42|14349.42|14470.41|14350.41|14468.97|14348.97|9
1625419080000|2021-07-04 17:18:00|14469.62|14349.62|14471.93|14351.93|14472.18|14352.18|14469.61|14349.61|10
1625419090000|2021-07-04 17:18:10|14472.15|14352.15|14471.59|14351.59|14472.23|14352.23|14470.82|14350.82|10
1625419100000|2021-07-04 17:18:20|14471.56|14351.56|14472.7|14352.7|14472.7|14352.7|14471.43|14351.43|9
1625419110000|2021-07-04 17:18:30|14473.16|14353.16|14475.03|14355.03|14475.03|14355.03|14473.16|14353.16|10
1625419120000|2021-07-04 17:18:40|14475.08|14355.08|14475.68|14355.68|14475.68|14355.68|14475.08|14355.08|9
1625419130000|2021-07-04 17:18:50|14475.79|14355.79|14475.75|14355.75|14476.55|14356.55|14475.39|14355.39|10
1625419140000|2021-07-04 17:19:00|14475.81|14355.81|14475.59|14355.59|14475.81|14355.81|14475.34|14355.34|10
1625419150000|2021-07-04 17:19:10|14477.11|14357.11|14478.3|14358.3|14478.55|14358.55|14477.11|14357.11|10
1625419160000|2021-07-04 17:19:20|14478.45|14358.45|14478.06|14358.06|14478.45|14358.45|14477.47|14357.47|10
1625419170000|2021-07-04 17:19:30|14477.97|14357.97|14479.24|14359.24|14479.24|14359.24|14477.95|14357.95|9
1625419180000|2021-07-04 17:19:40|14479.08|14359.08|14478.18|14358.18|14479.08|14359.08|14478.17|14358.17|10
1625419190000|2021-07-04 17:19:50|14478.34|14358.34|14477.32|14357.32|14478.34|14358.34|14477.32|14357.32|10
1625419200000|2021-07-04 17:20:00|14477.08|14357.08|14474.79|14354.79|14477.08|14357.08|14474.79|14354.79|10
1625419210000|2021-07-04 17:20:10|14474.77|14354.77|14474.99|14354.99|14475.35|14355.35|14474.31|14354.31|9
1625419220000|2021-07-04 17:20:20|14475.76|14355.76|14473.78|14353.78|14475.76|14355.76|14473.78|14353.78|9
1625419230000|2021-07-04 17:20:30|14474.17|14354.17|14473.62|14353.62|14474.88|14354.88|14473.62|14353.62|10
1625419240000|2021-07-04 17:20:40|14473.58|14353.58|14473.2|14353.2|14474.5|14354.5|14473.2|14353.2|9
1625419250000|2021-07-04 17:20:50|14473.36|14353.36|14474.61|14354.61|14474.61|14354.61|14473.36|14353.36|10
1625419260000|2021-07-04 17:21:00|14474.79|14354.79|14477.19|14357.19|14477.38|14357.38|14474.74|14354.74|9
1625419270000|2021-07-04 17:21:10|14478.21|14358.21|14486|14366|14486|14366|14478.21|14358.21|10
1625419280000|2021-07-04 17:21:20|14486.07|14366.07|14486.98|14366.98|14486.98|14366.98|14486.07|14366.07|8
1625419290000|2021-07-04 17:21:30|14487.73|14367.73|14487.7|14367.7|14487.73|14367.73|14487.41|14367.41|10
1625419300000|2021-07-04 17:21:40|14487.43|14367.43|14487.72|14367.72|14487.9|14367.9|14487.32|14367.32|10
1625419310000|2021-07-04 17:21:50|14487.49|14367.49|14487.86|14367.86|14487.86|14367.86|14486.84|14366.84|10
1625419320000|2021-07-04 17:22:00|14488.05|14368.05|14489.04|14369.04|14489.89|14369.89|14487.9|14367.9|10
1625419330000|2021-07-04 17:22:10|14488.86|14368.86|14489.97|14369.97|14490.12|14370.12|14488.86|14368.86|10
1625419340000|2021-07-04 17:22:20|14489.72|14369.72|14489.75|14369.75|14490|14370|14489.68|14369.68|9
1625419350000|2021-07-04 17:22:30|14489.64|14369.64|14489.08|14369.08|14489.64|14369.64|14488.93|14368.93|10
1625419360000|2021-07-04 17:22:40|14488.98|14368.98|14491.35|14371.35|14491.35|14371.35|14488.98|14368.98|10
1625419370000|2021-07-04 17:22:50|14491.83|14371.83|14498.24|14378.24|14498.24|14378.24|14491.83|14371.83|10
1625419380000|2021-07-04 17:23:00|14498.18|14378.18|14499.96|14379.96|14499.96|14379.96|14498.18|14378.18|10
1625419390000|2021-07-04 17:23:10|14500.82|14380.82|14501.12|14381.12|14501.12|14381.12|14500.07|14380.07|10
1625419400000|2021-07-04 17:23:20|14501.15|14381.15|14504.07|14384.07|14504.69|14384.69|14501.15|14381.15|10
1625419410000|2021-07-04 17:23:30|14504.37|14384.37|14503.87|14383.87|14504.54|14384.54|14503.41|14383.41|10
1625419420000|2021-07-04 17:23:40|14504.57|14384.57|14505.65|14385.65|14506.18|14386.18|14504.35|14384.35|10
1625419430000|2021-07-04 17:23:50|14505.56|14385.56|14504.64|14384.64|14505.57|14385.57|14503.83|14383.83|10
1625419440000|2021-07-04 17:24:00|14504.41|14384.41|14502.15|14382.15|14504.66|14384.66|14502.15|14382.15|10
1625419450000|2021-07-04 17:24:10|14501.87|14381.87|14501.82|14381.82|14502.08|14382.08|14500.87|14380.87|10
1625419460000|2021-07-04 17:24:20|14501.71|14381.71|14502.08|14382.08|14502.57|14382.57|14500.68|14380.68|10
1625419470000|2021-07-04 17:24:30|14501.73|14381.73|14500.8|14380.8|14501.79|14381.79|14500.56|14380.56|9
1625419480000|2021-07-04 17:24:40|14500.9|14380.9|14500.02|14380.02|14500.9|14380.9|14499.65|14379.65|8
1625419490000|2021-07-04 17:24:50|14499.89|14379.89|14499.81|14379.81|14499.9|14379.9|14499.02|14379.02|9
1625419500000|2021-07-04 17:25:00|14499.38|14379.38|14500.89|14380.89|14500.89|14380.89|14499.33|14379.33|10
1625419510000|2021-07-04 17:25:10|14500.68|14380.68|14505.83|14385.83|14505.83|14385.83|14500.14|14380.14|9
1625419520000|2021-07-04 17:25:20|14506.71|14386.71|14510.69|14390.69|14510.84|14390.84|14506.71|14386.71|10
1625419530000|2021-07-04 17:25:30|14509.9|14389.9|14511.85|14391.85|14511.97|14391.97|14509.9|14389.9|10
1625419540000|2021-07-04 17:25:40|14511.6|14391.6|14512.29|14392.29|14512.46|14392.46|14511.49|14391.49|9
1625419550000|2021-07-04 17:25:50|14512.27|14392.27|14512.27|14392.27|14512.56|14392.56|14511.25|14391.25|10
1625419560000|2021-07-04 17:26:00|14512.51|14392.51|14512.42|14392.42|14512.52|14392.52|14512.31|14392.31|9
1625419570000|2021-07-04 17:26:10|14513.03|14393.03|14511.5|14391.5|14513.03|14393.03|14511.5|14391.5|10
1625419580000|2021-07-04 17:26:20|14511.53|14391.53|14514.82|14394.82|14514.82|14394.82|14511.32|14391.32|9
1625419590000|2021-07-04 17:26:30|14514.07|14394.07|14515.38|14395.38|14515.38|14395.38|14514.07|14394.07|10
1625419600000|2021-07-04 17:26:40|14515.2|14395.2|14518.39|14398.39|14518.39|14398.39|14515.2|14395.2|9
1625419610000|2021-07-04 17:26:50|14518.54|14398.54|14515.84|14395.84|14518.54|14398.54|14515.84|14395.84|10
1625419620000|2021-07-04 17:27:00|14515.73|14395.73|14514.43|14394.43|14515.73|14395.73|14514.43|14394.43|10
1625419630000|2021-07-04 17:27:10|14514.42|14394.42|14512.4|14392.4|14514.42|14394.42|14511.4|14391.4|10
1625419640000|2021-07-04 17:27:20|14512.51|14392.51|14513.47|14393.47|14514.4|14394.4|14512.51|14392.51|9
1625419650000|2021-07-04 17:27:30|14513.45|14393.45|14513.85|14393.85|14514.64|14394.64|14513.11|14393.11|10
1625419660000|2021-07-04 17:27:40|14514.13|14394.13|14513.55|14393.55|14514.13|14394.13|14513.52|14393.52|9
1625419670000|2021-07-04 17:27:50|14513.96|14393.96|14514.96|14394.96|14514.96|14394.96|14513.84|14393.84|10
1625419680000|2021-07-04 17:28:00|14514.98|14394.98|14516.63|14396.63|14516.63|14396.63|14514.98|14394.98|10
1625419690000|2021-07-04 17:28:10|14516.62|14396.62|14515.88|14395.88|14516.91|14396.91|14515.66|14395.66|9
1625419700000|2021-07-04 17:28:20|14515.71|14395.71|14513.44|14393.44|14515.71|14395.71|14513.44|14393.44|9
1625419710000|2021-07-04 17:28:30|14513.32|14393.32|14515.12|14395.12|14515.12|14395.12|14513.32|14393.32|10
1625419720000|2021-07-04 17:28:40|14515.16|14395.16|14515.7|14395.7|14515.78|14395.78|14515.16|14395.16|10
1625419730000|2021-07-04 17:28:50|14516.09|14396.09|14516.85|14396.85|14516.85|14396.85|14515.98|14395.98|10
1625419740000|2021-07-04 17:29:00|14517.11|14397.11|14518.39|14398.39|14518.47|14398.47|14517.03|14397.03|9
1625419750000|2021-07-04 17:29:10|14518.29|14398.29|14517.33|14397.33|14518.29|14398.29|14516.75|14396.75|10
1625419760000|2021-07-04 17:29:20|14517.38|14397.38|14516.14|14396.14|14517.51|14397.51|14516.04|14396.04|10
1625419770000|2021-07-04 17:29:30|14515.96|14395.96|14518.4|14398.4|14518.53|14398.53|14515.96|14395.96|9
1625419780000|2021-07-04 17:29:40|14518.53|14398.53|14517.61|14397.61|14518.53|14398.53|14517.59|14397.59|8
1625419790000|2021-07-04 17:29:50|14517.59|14397.59|14520.42|14400.42|14520.42|14400.42|14516.89|14396.89|9
1625419800000|2021-07-04 17:30:00|14520.55|14400.55|14520.01|14400.01|14521.11|14401.11|14520.01|14400.01|10
1625419810000|2021-07-04 17:30:10|14520.05|14400.05|14519.63|14399.63|14521.21|14401.21|14519.4|14399.4|10
1625419820000|2021-07-04 17:30:20|14519.72|14399.72|14518.54|14398.54|14519.72|14399.72|14518.52|14398.52|10
1625419830000|2021-07-04 17:30:30|14518.59|14398.59|14518.44|14398.44|14519.47|14399.47|14518.31|14398.31|10
1625419840000|2021-07-04 17:30:40|14518.08|14398.08|14518.29|14398.29|14518.83|14398.83|14517.89|14397.89|9
1625419850000|2021-07-04 17:30:50|14518.16|14398.16|14513.67|14393.67|14518.17|14398.17|14513.67|14393.67|10
1625419860000|2021-07-04 17:31:00|14511.91|14391.91|14509.34|14389.34|14511.91|14391.91|14509.34|14389.34|10
1625419870000|2021-07-04 17:31:10|14509.23|14389.23|14506.44|14386.44|14509.33|14389.33|14506.44|14386.44|10
1625419880000|2021-07-04 17:31:20|14506.45|14386.45|14505.04|14385.04|14506.51|14386.51|14504.98|14384.98|10
1625419890000|2021-07-04 17:31:30|14505.08|14385.08|14506.61|14386.61|14506.61|14386.61|14504.98|14384.98|9
1625419900000|2021-07-04 17:31:40|14506.68|14386.68|14506.49|14386.49|14507.27|14387.27|14505.83|14385.83|10
1625419910000|2021-07-04 17:31:50|14506.85|14386.85|14508.8|14388.8|14508.8|14388.8|14506.85|14386.85|10
1625419920000|2021-07-04 17:32:00|14508.83|14388.83|14509.22|14389.22|14509.41|14389.41|14508.83|14388.83|9
1625419930000|2021-07-04 17:32:10|14509.34|14389.34|14510.93|14390.93|14511.07|14391.07|14509.34|14389.34|10
1625419940000|2021-07-04 17:32:20|14511|14391|14510.77|14390.77|14511.09|14391.09|14509.96|14389.96|10
1625419950000|2021-07-04 17:32:30|14511.64|14391.64|14510.34|14390.34|14511.64|14391.64|14510.12|14390.12|9
1625419960000|2021-07-04 17:32:40|14510.22|14390.22|14510.82|14390.82|14510.82|14390.82|14510.22|14390.22|9
1625419970000|2021-07-04 17:32:50|14510.96|14390.96|14511.41|14391.41|14511.41|14391.41|14510.85|14390.85|10
1625419980000|2021-07-04 17:33:00|14511.58|14391.58|14512.29|14392.29|14512.95|14392.95|14511.58|14391.58|10
1625419990000|2021-07-04 17:33:10|14512.45|14392.45|14512.86|14392.86|14512.88|14392.88|14512.37|14392.37|9
1625420000000|2021-07-04 17:33:20|14511.71|14391.71|14511.05|14391.05|14512.3|14392.3|14510.89|14390.89|9
1625420010000|2021-07-04 17:33:30|14510.96|14390.96|14510.63|14390.63|14511.05|14391.05|14510.61|14390.61|10
1625420020000|2021-07-04 17:33:40|14509.66|14389.66|14508.67|14388.67|14509.66|14389.66|14508.63|14388.63|9
1625420030000|2021-07-04 17:33:50|14508.44|14388.44|14508.66|14388.66|14508.7|14388.7|14508.44|14388.44|9
1625420040000|2021-07-04 17:34:00|14508.61|14388.61|14506.57|14386.57|14508.61|14388.61|14506.57|14386.57|9
1625420050000|2021-07-04 17:34:10|14506.21|14386.21|14503.93|14383.93|14506.37|14386.37|14503.93|14383.93|10
1625420060000|2021-07-04 17:34:20|14503.38|14383.38|14502.47|14382.47|14503.85|14383.85|14502.47|14382.47|10
1625420070000|2021-07-04 17:34:30|14502.01|14382.01|14501.51|14381.51|14502.27|14382.27|14501.51|14381.51|10
1625420080000|2021-07-04 17:34:40|14501.3|14381.3|14501.83|14381.83|14501.86|14381.86|14501.3|14381.3|9
1625420090000|2021-07-04 17:34:50|14502.58|14382.58|14501.05|14381.05|14502.64|14382.64|14501.05|14381.05|10
1625420100000|2021-07-04 17:35:00|14500.86|14380.86|14501.11|14381.11|14501.84|14381.84|14500.48|14380.48|10
1625420110000|2021-07-04 17:35:10|14501.56|14381.56|14502.02|14382.02|14502.45|14382.45|14501.17|14381.17|10
1625420120000|2021-07-04 17:35:20|14502.48|14382.48|14503.91|14383.91|14503.91|14383.91|14502.48|14382.48|8
1625420130000|2021-07-04 17:35:30|14503.84|14383.84|14506.33|14386.33|14506.33|14386.33|14503.84|14383.84|10
1625420140000|2021-07-04 17:35:40|14506.58|14386.58|14508.41|14388.41|14508.51|14388.51|14506.58|14386.58|10
1625420150000|2021-07-04 17:35:50|14508.2|14388.2|14508.87|14388.87|14508.87|14388.87|14507.76|14387.76|10
1625420160000|2021-07-04 17:36:00|14508.78|14388.78|14506.83|14386.83|14508.78|14388.78|14506.73|14386.73|10
1625420170000|2021-07-04 17:36:10|14506.76|14386.76|14501.28|14381.28|14506.91|14386.91|14501.28|14381.28|10
1625420180000|2021-07-04 17:36:20|14500.48|14380.48|14500.67|14380.67|14501.72|14381.72|14500.08|14380.08|10
1625420190000|2021-07-04 17:36:30|14500.49|14380.49|14496.94|14376.94|14500.49|14380.49|14496.55|14376.55|10
1625420200000|2021-07-04 17:36:40|14496.51|14376.51|14496.17|14376.17|14497.64|14377.64|14495.29|14375.29|9
1625420210000|2021-07-04 17:36:50|14495.96|14375.96|14503.23|14383.23|14503.23|14383.23|14493.04|14373.04|10
1625420220000|2021-07-04 17:37:00|14505.52|14385.52|14507.65|14387.65|14507.83|14387.83|14505.52|14385.52|10
1625420230000|2021-07-04 17:37:10|14507.32|14387.32|14507.36|14387.36|14508.55|14388.55|14506.76|14386.76|10
1625420240000|2021-07-04 17:37:20|14506.98|14386.98|14510.31|14390.31|14510.57|14390.57|14506.92|14386.92|10
1625420250000|2021-07-04 17:37:30|14510.41|14390.41|14510.57|14390.57|14511.01|14391.01|14509.72|14389.72|10
1625420260000|2021-07-04 17:37:40|14510.24|14390.24|14509.99|14389.99|14510.81|14390.81|14509.32|14389.32|10
1625420270000|2021-07-04 17:37:50|14511.52|14391.52|14513.96|14393.96|14513.96|14393.96|14511.52|14391.52|10
1625420280000|2021-07-04 17:38:00|14514.45|14394.45|14517.57|14397.57|14518.32|14398.32|14514.45|14394.45|10
1625420290000|2021-07-04 17:38:10|14517.45|14397.45|14518.21|14398.21|14518.74|14398.74|14517.42|14397.42|10
1625420300000|2021-07-04 17:38:20|14518.07|14398.07|14519.02|14399.02|14519.13|14399.13|14517.73|14397.73|10
1625420310000|2021-07-04 17:38:30|14519.03|14399.03|14523.62|14403.62|14523.62|14403.62|14519.03|14399.03|10
1625420320000|2021-07-04 17:38:40|14522.54|14402.54|14527.1|14407.1|14527.1|14407.1|14522.5|14402.5|10
1625420330000|2021-07-04 17:38:50|14527.18|14407.18|14529.43|14409.43|14529.88|14409.88|14527.18|14407.18|10
1625420340000|2021-07-04 17:39:00|14529.22|14409.22|14529.27|14409.27|14529.27|14409.27|14528.18|14408.18|9
1625420350000|2021-07-04 17:39:10|14529.22|14409.22|14526.69|14406.69|14529.22|14409.22|14526.69|14406.69|10
1625420360000|2021-07-04 17:39:20|14526.72|14406.72|14528.62|14408.62|14528.62|14408.62|14526.72|14406.72|10
1625420370000|2021-07-04 17:39:30|14528.81|14408.81|14529.03|14409.03|14530.46|14410.46|14528.77|14408.77|10
1625420380000|2021-07-04 17:39:40|14529.98|14409.98|14531.15|14411.15|14531.62|14411.62|14529.98|14409.98|9
1625420390000|2021-07-04 17:39:50|14531.54|14411.54|14529.76|14409.76|14531.54|14411.54|14529.28|14409.28|9
1625420400000|2021-07-04 17:40:00|14529.5|14409.5|14529.54|14409.54|14530.84|14410.84|14529.33|14409.33|10
1625420410000|2021-07-04 17:40:10|14529.7|14409.7|14531.23|14411.23|14531.31|14411.31|14529.55|14409.55|10
1625420420000|2021-07-04 17:40:20|14531.85|14411.85|14530.33|14410.33|14532.05|14412.05|14530.33|14410.33|8
1625420430000|2021-07-04 17:40:30|14530.32|14410.32|14531.66|14411.66|14531.9|14411.9|14530.32|14410.32|10
1625420440000|2021-07-04 17:40:40|14531.59|14411.59|14532.04|14412.04|14532.04|14412.04|14531.59|14411.59|9
1625420450000|2021-07-04 17:40:50|14531.89|14411.89|14533.25|14413.25|14533.25|14413.25|14531.76|14411.76|9
1625420460000|2021-07-04 17:41:00|14533.2|14413.2|14533.28|14413.28|14533.72|14413.72|14533.2|14413.2|9
1625420470000|2021-07-04 17:41:10|14532.53|14412.53|14535.02|14415.02|14535.02|14415.02|14532.34|14412.34|10
1625420480000|2021-07-04 17:41:20|14535.26|14415.26|14538.96|14418.96|14538.96|14418.96|14535.26|14415.26|10
1625420490000|2021-07-04 17:41:30|14539.08|14419.08|14542.31|14422.31|14542.31|14422.31|14538.98|14418.98|10
1625420500000|2021-07-04 17:41:40|14541.96|14421.96|14542.63|14422.63|14542.63|14422.63|14541.96|14421.96|10
1625420510000|2021-07-04 17:41:50|14543.79|14423.79|14542.57|14422.57|14544.45|14424.45|14542.57|14422.57|10
1625420520000|2021-07-04 17:42:00|14543.33|14423.33|14543.22|14423.22|14543.33|14423.33|14542.38|14422.38|10
1625420530000|2021-07-04 17:42:10|14543.28|14423.28|14543.38|14423.38|14544.13|14424.13|14543.28|14423.28|9
1625420540000|2021-07-04 17:42:20|14543.37|14423.37|14544.18|14424.18|14544.18|14424.18|14543.29|14423.29|9
1625420550000|2021-07-04 17:42:30|14543.91|14423.91|14545.17|14425.17|14545.17|14425.17|14543.77|14423.77|9
1625420560000|2021-07-04 17:42:40|14544.96|14424.96|14546.17|14426.17|14546.17|14426.17|14544.74|14424.74|10
1625420570000|2021-07-04 17:42:50|14547.37|14427.37|14547.3|14427.3|14547.82|14427.82|14547.26|14427.26|9
1625420580000|2021-07-04 17:43:00|14547.32|14427.32|14546|14426|14547.5|14427.5|14545.86|14425.86|10
1625420590000|2021-07-04 17:43:10|14545.84|14425.84|14544.2|14424.2|14545.84|14425.84|14544.2|14424.2|10
1625420600000|2021-07-04 17:43:20|14542.36|14422.36|14540.79|14420.79|14542.88|14422.88|14539.58|14419.58|10
1625420610000|2021-07-04 17:43:30|14541.24|14421.24|14541.51|14421.51|14542.79|14422.79|14541.24|14421.24|10
1625420620000|2021-07-04 17:43:40|14541.4|14421.4|14540.23|14420.23|14541.4|14421.4|14539.99|14419.99|10
1625420630000|2021-07-04 17:43:50|14539.65|14419.65|14540.03|14420.03|14540.42|14420.42|14539.62|14419.62|9
1625420640000|2021-07-04 17:44:00|14539.92|14419.92|14541.79|14421.79|14542.56|14422.56|14539.88|14419.88|8
1625420650000|2021-07-04 17:44:10|14542.27|14422.27|14543.92|14423.92|14543.92|14423.92|14542.25|14422.25|10
1625420660000|2021-07-04 17:44:20|14544.08|14424.08|14544.68|14424.68|14545.54|14425.54|14544.07|14424.07|9
1625420670000|2021-07-04 17:44:30|14544.46|14424.46|14545.87|14425.87|14546.08|14426.08|14544.46|14424.46|10
1625420680000|2021-07-04 17:44:40|14546.72|14426.72|14546.28|14426.28|14547.11|14427.11|14546|14426|10
1625420690000|2021-07-04 17:44:50|14546.33|14426.33|14546.29|14426.29|14546.73|14426.73|14546.15|14426.15|9
1625420700000|2021-07-04 17:45:00|14545.5|14425.5|14544.85|14424.85|14545.5|14425.5|14544.61|14424.61|10
1625420710000|2021-07-04 17:45:10|14544.72|14424.72|14543.71|14423.71|14544.85|14424.85|14543.7|14423.7|10
1625420720000|2021-07-04 17:45:20|14543.86|14423.86|14543.23|14423.23|14543.86|14423.86|14542.04|14422.04|9
1625420730000|2021-07-04 17:45:30|14542.97|14422.97|14543.54|14423.54|14543.58|14423.58|14542.76|14422.76|10
1625420740000|2021-07-04 17:45:40|14543.75|14423.75|14542.21|14422.21|14543.75|14423.75|14542.21|14422.21|10
1625420750000|2021-07-04 17:45:50|14542.09|14422.09|14542.99|14422.99|14542.99|14422.99|14541.79|14421.79|10
1625420760000|2021-07-04 17:46:00|14543.23|14423.23|14543.36|14423.36|14544.73|14424.73|14543.23|14423.23|10
1625420770000|2021-07-04 17:46:10|14543.37|14423.37|14541.63|14421.63|14543.57|14423.57|14541.63|14421.63|10
1625420780000|2021-07-04 17:46:20|14541.38|14421.38|14541.01|14421.01|14541.38|14421.38|14539.95|14419.95|10
1625420790000|2021-07-04 17:46:30|14540.93|14420.93|14540.05|14420.05|14541.24|14421.24|14539.34|14419.34|10
1625420800000|2021-07-04 17:46:40|14540.08|14420.08|14538.73|14418.73|14540.08|14420.08|14538.37|14418.37|10
1625420810000|2021-07-04 17:46:50|14538.74|14418.74|14539.68|14419.68|14539.68|14419.68|14538.59|14418.59|10
1625420820000|2021-07-04 17:47:00|14539.57|14419.57|14541.63|14421.63|14541.63|14421.63|14539.35|14419.35|10
1625420830000|2021-07-04 17:47:10|14541.73|14421.73|14540.99|14420.99|14542.44|14422.44|14540.99|14420.99|10
1625420840000|2021-07-04 17:47:20|14540.65|14420.65|14542.34|14422.34|14542.34|14422.34|14540.55|14420.55|10
1625420850000|2021-07-04 17:47:30|14542.28|14422.28|14542.39|14422.39|14542.78|14422.78|14542.28|14422.28|9
1625420860000|2021-07-04 17:47:40|14542.48|14422.48|14543.01|14423.01|14543.01|14423.01|14542.17|14422.17|10
1625420870000|2021-07-04 17:47:50|14543|14423|14543.34|14423.34|14543.66|14423.66|14542.99|14422.99|10
1625420880000|2021-07-04 17:48:00|14543.2|14423.2|14545.25|14425.25|14545.35|14425.35|14543.2|14423.2|10
1625420890000|2021-07-04 17:48:10|14544.46|14424.46|14544.49|14424.49|14544.6|14424.6|14543.81|14423.81|10
1625420900000|2021-07-04 17:48:20|14544.65|14424.65|14545.46|14425.46|14546.18|14426.18|14544.65|14424.65|9
1625420910000|2021-07-04 17:48:30|14545.76|14425.76|14552.67|14432.67|14552.67|14432.67|14545.76|14425.76|10
1625420920000|2021-07-04 17:48:40|14553.43|14433.43|14553.01|14433.01|14553.73|14433.73|14552.43|14432.43|10
1625420930000|2021-07-04 17:48:50|14552.97|14432.97|14550.6|14430.6|14552.97|14432.97|14550.48|14430.48|9
1625420940000|2021-07-04 17:49:00|14551.14|14431.14|14552.91|14432.91|14553|14433|14551.14|14431.14|10
1625420950000|2021-07-04 17:49:10|14552.68|14432.68|14547.98|14427.98|14553.15|14433.15|14547.98|14427.98|10
1625420960000|2021-07-04 17:49:20|14547.88|14427.88|14549.51|14429.51|14549.51|14429.51|14547.26|14427.26|10
1625420970000|2021-07-04 17:49:30|14549.54|14429.54|14550.46|14430.46|14550.46|14430.46|14549.14|14429.14|10
1625420980000|2021-07-04 17:49:40|14550.48|14430.48|14551.99|14431.99|14552.04|14432.04|14550.32|14430.32|10
1625420990000|2021-07-04 17:49:50|14551.91|14431.91|14551.88|14431.88|14551.96|14431.96|14550.88|14430.88|8
1625421000000|2021-07-04 17:50:00|14551.5|14431.5|14551.55|14431.55|14551.84|14431.84|14551.21|14431.21|10
1625421010000|2021-07-04 17:50:10|14551.44|14431.44|14550.61|14430.61|14551.44|14431.44|14550.5|14430.5|10
1625421020000|2021-07-04 17:50:20|14550.26|14430.26|14551.01|14431.01|14551.01|14431.01|14549.45|14429.45|9
1625421030000|2021-07-04 17:50:30|14550.28|14430.28|14548.95|14428.95|14550.56|14430.56|14548.91|14428.91|9
1625421040000|2021-07-04 17:50:40|14548.75|14428.75|14548.26|14428.26|14549.81|14429.81|14548.26|14428.26|10
1625421050000|2021-07-04 17:50:50|14547.67|14427.67|14546.61|14426.61|14548.24|14428.24|14546.61|14426.61|9
1625421060000|2021-07-04 17:51:00|14546.22|14426.22|14545.37|14425.37|14546.27|14426.27|14545.27|14425.27|10
1625421070000|2021-07-04 17:51:10|14545.54|14425.54|14546.47|14426.47|14547.36|14427.36|14545.54|14425.54|10
1625421080000|2021-07-04 17:51:20|14546.14|14426.14|14548.72|14428.72|14548.72|14428.72|14545.9|14425.9|10
1625421090000|2021-07-04 17:51:30|14548.97|14428.97|14549.8|14429.8|14549.8|14429.8|14548.97|14428.97|10
1625421100000|2021-07-04 17:51:40|14549.43|14429.43|14549.37|14429.37|14549.55|14429.55|14549.14|14429.14|10
1625421110000|2021-07-04 17:51:50|14549.38|14429.38|14549.16|14429.16|14550.07|14430.07|14549.16|14429.16|9
1625421120000|2021-07-04 17:52:00|14549.86|14429.86|14549.85|14429.85|14550.09|14430.09|14549.21|14429.21|10
1625421130000|2021-07-04 17:52:10|14549.94|14429.94|14551.08|14431.08|14551.16|14431.16|14549.93|14429.93|10
1625421140000|2021-07-04 17:52:20|14550.88|14430.88|14550.57|14430.57|14551.06|14431.06|14550.34|14430.34|8
1625421150000|2021-07-04 17:52:30|14549.84|14429.84|14550.89|14430.89|14551.02|14431.02|14549.84|14429.84|10
1625421160000|2021-07-04 17:52:40|14550.79|14430.79|14551.21|14431.21|14551.21|14431.21|14550.15|14430.15|9
1625421170000|2021-07-04 17:52:50|14551.59|14431.59|14550.67|14430.67|14551.59|14431.59|14550.44|14430.44|10
1625421180000|2021-07-04 17:53:00|14550.76|14430.76|14550.62|14430.62|14550.76|14430.76|14550.15|14430.15|10
1625421190000|2021-07-04 17:53:10|14550.53|14430.53|14551.34|14431.34|14551.34|14431.34|14550.53|14430.53|10
1625421200000|2021-07-04 17:53:20|14552.08|14432.08|14550.25|14430.25|14552.08|14432.08|14550.25|14430.25|8
1625421210000|2021-07-04 17:53:30|14550.08|14430.08|14547.88|14427.88|14550.08|14430.08|14547.6|14427.6|10
1625421220000|2021-07-04 17:53:40|14548.07|14428.07|14548.87|14428.87|14549.63|14429.63|14548.07|14428.07|10
1625421230000|2021-07-04 17:53:50|14549.17|14429.17|14548.96|14428.96|14549.92|14429.92|14548.96|14428.96|10
1625421240000|2021-07-04 17:54:00|14549.12|14429.12|14551.07|14431.07|14551.07|14431.07|14549.12|14429.12|10
1625421250000|2021-07-04 17:54:10|14551.13|14431.13|14551.43|14431.43|14551.43|14431.43|14551.13|14431.13|9
1625421260000|2021-07-04 17:54:20|14551.41|14431.41|14552.1|14432.1|14552.1|14432.1|14551.34|14431.34|10
1625421270000|2021-07-04 17:54:30|14554.42|14434.42|14556.54|14436.54|14556.83|14436.83|14554.42|14434.42|10
1625421280000|2021-07-04 17:54:40|14555.96|14435.96|14557.23|14437.23|14557.23|14437.23|14554.89|14434.89|10
1625421290000|2021-07-04 17:54:50|14556.85|14436.85|14557.89|14437.89|14558.22|14438.22|14556.85|14436.85|10
1625421300000|2021-07-04 17:55:00|14557.52|14437.52|14558.71|14438.71|14559.52|14439.52|14557.51|14437.51|10
1625421310000|2021-07-04 17:55:10|14558.76|14438.76|14560.48|14440.48|14560.48|14440.48|14558.66|14438.66|10
1625421320000|2021-07-04 17:55:20|14560.43|14440.43|14558.7|14438.7|14560.5|14440.5|14558.7|14438.7|10
1625421330000|2021-07-04 17:55:30|14558.87|14438.87|14558|14438|14559.83|14439.83|14558|14438|9
1625421340000|2021-07-04 17:55:40|14558.3|14438.3|14557.5|14437.5|14558.65|14438.65|14557.5|14437.5|9
1625421350000|2021-07-04 17:55:50|14557.54|14437.54|14555.45|14435.45|14557.54|14437.54|14555.45|14435.45|9
1625421360000|2021-07-04 17:56:00|14555.42|14435.42|14551.93|14431.93|14555.42|14435.42|14551.93|14431.93|10
1625421370000|2021-07-04 17:56:10|14551.62|14431.62|14549.31|14429.31|14551.62|14431.62|14549.1|14429.1|10
1625421380000|2021-07-04 17:56:20|14549.03|14429.03|14551.22|14431.22|14552.02|14432.02|14549.03|14429.03|10
1625421390000|2021-07-04 17:56:30|14551.31|14431.31|14553.22|14433.22|14553.29|14433.29|14551.31|14431.31|10
1625421400000|2021-07-04 17:56:40|14553.23|14433.23|14554.47|14434.47|14554.47|14434.47|14553.2|14433.2|10
1625421410000|2021-07-04 17:56:50|14553.98|14433.98|14553.39|14433.39|14554.16|14434.16|14553.16|14433.16|9
1625421420000|2021-07-04 17:57:00|14554.62|14434.62|14555.81|14435.81|14556.13|14436.13|14554.49|14434.49|8
1625421430000|2021-07-04 17:57:10|14555.88|14435.88|14553.87|14433.87|14555.88|14435.88|14553.87|14433.87|10
1625421440000|2021-07-04 17:57:20|14553.79|14433.79|14550.73|14430.73|14553.79|14433.79|14550.73|14430.73|10
1625421450000|2021-07-04 17:57:30|14550.77|14430.77|14550.47|14430.47|14550.82|14430.82|14550.31|14430.31|10
1625421460000|2021-07-04 17:57:40|14550.37|14430.37|14550.05|14430.05|14550.37|14430.37|14549.16|14429.16|9
1625421470000|2021-07-04 17:57:50|14550.04|14430.04|14549.4|14429.4|14550.06|14430.06|14549.4|14429.4|10
1625421480000|2021-07-04 17:58:00|14549.84|14429.84|14550.3|14430.3|14550.6|14430.6|14549.68|14429.68|10
1625421490000|2021-07-04 17:58:10|14550.31|14430.31|14547.17|14427.17|14550.4|14430.4|14547.11|14427.11|10
1625421500000|2021-07-04 17:58:20|14547.3|14427.3|14547.57|14427.57|14547.7|14427.7|14547.3|14427.3|9
1625421510000|2021-07-04 17:58:30|14547.96|14427.96|14548.03|14428.03|14548.06|14428.06|14547.74|14427.74|9
1625421520000|2021-07-04 17:58:40|14548.12|14428.12|14547.82|14427.82|14548.12|14428.12|14547.82|14427.82|7
1625421530000|2021-07-04 17:58:50|14547.86|14427.86|14547.65|14427.65|14547.86|14427.86|14546.98|14426.98|9
1625421540000|2021-07-04 17:59:00|14548.03|14428.03|14547.97|14427.97|14548.08|14428.08|14547.83|14427.83|9
1625421550000|2021-07-04 17:59:10|14548|14428|14550.28|14430.28|14550.28|14430.28|14548|14428|9
1625421560000|2021-07-04 17:59:20|14551.33|14431.33|14553.39|14433.39|14553.39|14433.39|14551.33|14431.33|9
1625421570000|2021-07-04 17:59:30|14553.36|14433.36|14552.99|14432.99|14553.88|14433.88|14552.99|14432.99|8
1625421580000|2021-07-04 17:59:40|14552.93|14432.93|14553.65|14433.65|14553.93|14433.93|14552.72|14432.72|5
1625421590000|2021-07-04 17:59:50|14553.44|14433.44|14553.04|14433.04|14553.52|14433.52|14552.87|14432.87|10
1625421600000|2021-07-04 18:00:00|14553.01|14433.01|14553.62|14433.62|14554.18|14434.18|14552.18|14432.18|9
1625421610000|2021-07-04 18:00:10|14554.02|14434.02|14550.6|14430.6|14554.02|14434.02|14550.54|14430.54|10
1625421620000|2021-07-04 18:00:20|14549.35|14429.35|14543.16|14423.16|14549.35|14429.35|14543.16|14423.16|9
1625421630000|2021-07-04 18:00:30|14541.82|14421.82|14537.34|14417.34|14541.82|14421.82|14537.34|14417.34|10
1625421640000|2021-07-04 18:00:40|14537.07|14417.07|14528.58|14408.58|14537.07|14417.07|14528.58|14408.58|10
1625421650000|2021-07-04 18:00:50|14528.48|14408.48|14527.49|14407.49|14528.48|14408.48|14526.86|14406.86|10
1625421660000|2021-07-04 18:01:00|14527.47|14407.47|14528.1|14408.1|14528.1|14408.1|14527.42|14407.42|10
1625421670000|2021-07-04 18:01:10|14526.74|14406.74|14525.57|14405.57|14526.74|14406.74|14525.57|14405.57|8
1625421680000|2021-07-04 18:01:20|14525.37|14405.37|14524.73|14404.73|14525.37|14405.37|14524.61|14404.61|10
1625421690000|2021-07-04 18:01:30|14524.72|14404.72|14521.88|14401.88|14524.72|14404.72|14521.88|14401.88|10
1625421700000|2021-07-04 18:01:40|14521.83|14401.83|14523.27|14403.27|14523.27|14403.27|14521.23|14401.23|10
1625421710000|2021-07-04 18:01:50|14523.71|14403.71|14525.08|14405.08|14525.08|14405.08|14523.06|14403.06|10
1625421720000|2021-07-04 18:02:00|14525.49|14405.49|14525.54|14405.54|14525.87|14405.87|14525.33|14405.33|10
1625421730000|2021-07-04 18:02:10|14525.38|14405.38|14524.35|14404.35|14525.44|14405.44|14524.35|14404.35|9
1625421740000|2021-07-04 18:02:20|14524.14|14404.14|14522.91|14402.91|14524.14|14404.14|14522.6|14402.6|9
1625421750000|2021-07-04 18:02:30|14522.9|14402.9|14520.57|14400.57|14522.9|14402.9|14520.57|14400.57|10
1625421760000|2021-07-04 18:02:40|14520.67|14400.67|14520.72|14400.72|14520.79|14400.79|14520.48|14400.48|9
1625421770000|2021-07-04 18:02:50|14520.63|14400.63|14523.75|14403.75|14523.75|14403.75|14520.63|14400.63|10
1625421780000|2021-07-04 18:03:00|14523.84|14403.84|14522.4|14402.4|14523.84|14403.84|14522.35|14402.35|10
1625421790000|2021-07-04 18:03:10|14522.17|14402.17|14524.31|14404.31|14524.55|14404.55|14522.17|14402.17|10
1625421800000|2021-07-04 18:03:20|14524.35|14404.35|14526.86|14406.86|14527.78|14407.78|14524.35|14404.35|10
1625421810000|2021-07-04 18:03:30|14526.48|14406.48|14528.2|14408.2|14528.2|14408.2|14526.36|14406.36|10
1625421820000|2021-07-04 18:03:40|14527.26|14407.26|14528.73|14408.73|14528.73|14408.73|14526.76|14406.76|10
1625421830000|2021-07-04 18:03:50|14528.35|14408.35|14527.21|14407.21|14529.01|14409.01|14527.21|14407.21|10
1625421840000|2021-07-04 18:04:00|14527.18|14407.18|14528.11|14408.11|14529.42|14409.42|14527.18|14407.18|10
1625421850000|2021-07-04 18:04:10|14527.9|14407.9|14526.22|14406.22|14527.9|14407.9|14526.15|14406.15|10
1625421860000|2021-07-04 18:04:20|14526.49|14406.49|14527.08|14407.08|14527.08|14407.08|14526.16|14406.16|10
1625421870000|2021-07-04 18:04:30|14527.68|14407.68|14528.28|14408.28|14529.47|14409.47|14527.68|14407.68|10
1625421880000|2021-07-04 18:04:40|14527.98|14407.98|14527.87|14407.87|14528.92|14408.92|14527.5|14407.5|10
1625421890000|2021-07-04 18:04:50|14527.79|14407.79|14528.06|14408.06|14528.17|14408.17|14527.79|14407.79|9
1625421900000|2021-07-04 18:05:00|14528.29|14408.29|14530.88|14410.88|14531.49|14411.49|14528.2|14408.2|10
1625421910000|2021-07-04 18:05:10|14531.46|14411.46|14529.65|14409.65|14531.63|14411.63|14529.65|14409.65|10
1625421920000|2021-07-04 18:05:20|14529.18|14409.18|14527.02|14407.02|14529.18|14409.18|14527.02|14407.02|9
1625421930000|2021-07-04 18:05:30|14527.05|14407.05|14527.79|14407.79|14527.8|14407.8|14526.94|14406.94|10
1625421940000|2021-07-04 18:05:40|14527.77|14407.77|14525.67|14405.67|14528.01|14408.01|14525.67|14405.67|10
1625421950000|2021-07-04 18:05:50|14525.47|14405.47|14520.99|14400.99|14525.47|14405.47|14520.99|14400.99|10
1625421960000|2021-07-04 18:06:00|14520.98|14400.98|14520.04|14400.04|14520.98|14400.98|14518.74|14398.74|10
1625421970000|2021-07-04 18:06:10|14520.64|14400.64|14519.63|14399.63|14520.64|14400.64|14519.42|14399.42|10
1625421980000|2021-07-04 18:06:20|14519.32|14399.32|14518.18|14398.18|14519.92|14399.92|14517.98|14397.98|10
1625421990000|2021-07-04 18:06:30|14518.35|14398.35|14518.65|14398.65|14518.65|14398.65|14518.12|14398.12|10
1625422000000|2021-07-04 18:06:40|14519.26|14399.26|14517.03|14397.03|14519.28|14399.28|14517.03|14397.03|9
1625422010000|2021-07-04 18:06:50|14517.06|14397.06|14516.94|14396.94|14517.27|14397.27|14516.91|14396.91|10
1625422020000|2021-07-04 18:07:00|14516.01|14396.01|14515.66|14395.66|14516.7|14396.7|14515.66|14395.66|10
1625422030000|2021-07-04 18:07:10|14515.67|14395.67|14513.7|14393.7|14515.67|14395.67|14513.65|14393.65|10
1625422040000|2021-07-04 18:07:20|14513.69|14393.69|14513.75|14393.75|14514.08|14394.08|14513.6|14393.6|9
1625422050000|2021-07-04 18:07:30|14513.77|14393.77|14515.54|14395.54|14515.54|14395.54|14513.77|14393.77|9
1625422060000|2021-07-04 18:07:40|14516.04|14396.04|14516.07|14396.07|14516.19|14396.19|14514.55|14394.55|10
1625422070000|2021-07-04 18:07:50|14516.3|14396.3|14514.64|14394.64|14516.3|14396.3|14514.64|14394.64|7
1625422080000|2021-07-04 18:08:00|14514.67|14394.67|14514.45|14394.45|14514.67|14394.67|14513.71|14393.71|9
1625422090000|2021-07-04 18:08:10|14513.54|14393.54|14513.55|14393.55|14514.71|14394.71|14513.35|14393.35|9
1625422100000|2021-07-04 18:08:20|14513.28|14393.28|14513.69|14393.69|14514.31|14394.31|14513.25|14393.25|7
1625422110000|2021-07-04 18:08:30|14514.22|14394.22|14516.09|14396.09|14516.22|14396.22|14514.22|14394.22|9
1625422120000|2021-07-04 18:08:40|14515.79|14395.79|14514.63|14394.63|14515.79|14395.79|14514.46|14394.46|10
1625422130000|2021-07-04 18:08:50|14514.7|14394.7|14514.73|14394.73|14514.97|14394.97|14514.49|14394.49|10
1625422140000|2021-07-04 18:09:00|14514.86|14394.86|14514.44|14394.44|14514.86|14394.86|14514.44|14394.44|10
1625422150000|2021-07-04 18:09:10|14514.63|14394.63|14515.73|14395.73|14515.73|14395.73|14514.54|14394.54|10
1625422160000|2021-07-04 18:09:20|14515.69|14395.69|14517.34|14397.34|14517.39|14397.39|14515.69|14395.69|8
1625422170000|2021-07-04 18:09:30|14516.78|14396.78|14515.73|14395.73|14516.84|14396.84|14514.93|14394.93|10
1625422180000|2021-07-04 18:09:40|14515.84|14395.84|14514.41|14394.41|14515.84|14395.84|14514.39|14394.39|10
1625422190000|2021-07-04 18:09:50|14513.62|14393.62|14514.61|14394.61|14514.81|14394.81|14513.55|14393.55|10
1625422200000|2021-07-04 18:10:00|14514.68|14394.68|14516.59|14396.59|14516.59|14396.59|14514.39|14394.39|10
1625422210000|2021-07-04 18:10:10|14516.58|14396.58|14518.37|14398.37|14518.47|14398.47|14516.58|14396.58|10
1625422220000|2021-07-04 18:10:20|14518.45|14398.45|14517.63|14397.63|14518.49|14398.49|14517.63|14397.63|9
1625422230000|2021-07-04 18:10:30|14517.62|14397.62|14517.63|14397.63|14518.18|14398.18|14517.44|14397.44|9
1625422240000|2021-07-04 18:10:40|14517.6|14397.6|14517.64|14397.64|14517.8|14397.8|14516.85|14396.85|10
1625422250000|2021-07-04 18:10:50|14518.09|14398.09|14517.2|14397.2|14518.09|14398.09|14516.99|14396.99|10
1625422260000|2021-07-04 18:11:00|14517.03|14397.03|14516.34|14396.34|14517.03|14397.03|14516.34|14396.34|8
1625422270000|2021-07-04 18:11:10|14516.24|14396.24|14514.06|14394.06|14517.08|14397.08|14514.06|14394.06|10
1625422280000|2021-07-04 18:11:20|14512.79|14392.79|14508.98|14388.98|14512.79|14392.79|14508.98|14388.98|9
1625422290000|2021-07-04 18:11:30|14508.52|14388.52|14508.42|14388.42|14509.49|14389.49|14507.93|14387.93|10
1625422300000|2021-07-04 18:11:40|14508.44|14388.44|14506.93|14386.93|14508.44|14388.44|14506.75|14386.75|10
1625422310000|2021-07-04 18:11:50|14506.97|14386.97|14507.11|14387.11|14508.1|14388.1|14506.97|14386.97|9
1625422320000|2021-07-04 18:12:00|14507.14|14387.14|14507.92|14387.92|14508.07|14388.07|14507.14|14387.14|10
1625422330000|2021-07-04 18:12:10|14507.8|14387.8|14507.53|14387.53|14507.96|14387.96|14507.32|14387.32|10
1625422340000|2021-07-04 18:12:20|14507.6|14387.6|14507.55|14387.55|14507.79|14387.79|14507.51|14387.51|9
1625422350000|2021-07-04 18:12:30|14507.75|14387.75|14507.46|14387.46|14507.75|14387.75|14506.55|14386.55|8
1625422360000|2021-07-04 18:12:40|14507.56|14387.56|14500.14|14380.14|14507.56|14387.56|14500.14|14380.14|10
1625422370000|2021-07-04 18:12:50|14497.25|14377.25|14496.24|14376.24|14497.25|14377.25|14494.59|14374.59|9
1625422380000|2021-07-04 18:13:00|14495.33|14375.33|14490.97|14370.97|14496.2|14376.2|14490.97|14370.97|10
1625422390000|2021-07-04 18:13:10|14488.95|14368.95|14485.78|14365.78|14488.95|14368.95|14485.45|14365.45|10
1625422400000|2021-07-04 18:13:20|14486.07|14366.07|14485.36|14365.36|14486.08|14366.08|14485.02|14365.02|10
1625422410000|2021-07-04 18:13:30|14484.37|14364.37|14484.72|14364.72|14485.59|14365.59|14483.54|14363.54|10
1625422420000|2021-07-04 18:13:40|14484.76|14364.76|14486.53|14366.53|14487.55|14367.55|14482.87|14362.87|10
1625422430000|2021-07-04 18:13:50|14486.47|14366.47|14489.96|14369.96|14489.96|14369.96|14486.47|14366.47|9
1625422440000|2021-07-04 18:14:00|14489.08|14369.08|14492.03|14372.03|14492.03|14372.03|14489.08|14369.08|9
1625422450000|2021-07-04 18:14:10|14491.99|14371.99|14490.83|14370.83|14492.31|14372.31|14490.68|14370.68|10
1625422460000|2021-07-04 18:14:20|14490.75|14370.75|14490.9|14370.9|14490.97|14370.97|14490.14|14370.14|10
1625422470000|2021-07-04 18:14:30|14492.05|14372.05|14492.68|14372.68|14492.69|14372.69|14492.03|14372.03|8
1625422480000|2021-07-04 18:14:40|14493.32|14373.32|14490.26|14370.26|14493.32|14373.32|14490.26|14370.26|10
1625422490000|2021-07-04 18:14:50|14490.27|14370.27|14489.87|14369.87|14490.27|14370.27|14489.3|14369.3|9
1625422500000|2021-07-04 18:15:00|14490.33|14370.33|14491.05|14371.05|14491.05|14371.05|14490.29|14370.29|10
1625422510000|2021-07-04 18:15:10|14491.07|14371.07|14491.74|14371.74|14491.74|14371.74|14491.07|14371.07|10
1625422520000|2021-07-04 18:15:20|14491.71|14371.71|14496.01|14376.01|14496.01|14376.01|14491.71|14371.71|9
1625422530000|2021-07-04 18:15:30|14496.15|14376.15|14499.84|14379.84|14499.84|14379.84|14496.15|14376.15|10
1625422540000|2021-07-04 18:15:40|14500.77|14380.77|14501.53|14381.53|14501.53|14381.53|14499.92|14379.92|9
1625422550000|2021-07-04 18:15:50|14501.9|14381.9|14502.78|14382.78|14503.07|14383.07|14501.84|14381.84|10
1625422560000|2021-07-04 18:16:00|14502.75|14382.75|14502.03|14382.03|14502.75|14382.75|14501.83|14381.83|10
1625422570000|2021-07-04 18:16:10|14502.22|14382.22|14503.49|14383.49|14503.49|14383.49|14502.13|14382.13|9
1625422580000|2021-07-04 18:16:20|14503.77|14383.77|14503.77|14383.77|14504.12|14384.12|14503.52|14383.52|10
1625422590000|2021-07-04 18:16:30|14503.71|14383.71|14505.39|14385.39|14505.7|14385.7|14503.59|14383.59|9
1625422600000|2021-07-04 18:16:40|14505.48|14385.48|14505.26|14385.26|14505.48|14385.48|14504.58|14384.58|8
1625422610000|2021-07-04 18:16:50|14504.95|14384.95|14504.03|14384.03|14505.06|14385.06|14504.03|14384.03|10
1625422620000|2021-07-04 18:17:00|14503.62|14383.62|14504.18|14384.18|14504.18|14384.18|14503.17|14383.17|6
1625422630000|2021-07-04 18:17:10|14504.24|14384.24|14505.02|14385.02|14505.02|14385.02|14504.24|14384.24|10
1625422640000|2021-07-04 18:17:20|14505.03|14385.03|14507.25|14387.25|14507.25|14387.25|14504.97|14384.97|10
1625422650000|2021-07-04 18:17:30|14508.35|14388.35|14513.2|14393.2|14513.2|14393.2|14508.35|14388.35|10
1625422660000|2021-07-04 18:17:40|14513.25|14393.25|14513.68|14393.68|14513.74|14393.74|14512.63|14392.63|10
1625422670000|2021-07-04 18:17:50|14513.74|14393.74|14513.53|14393.53|14513.86|14393.86|14513.32|14393.32|9
1625422680000|2021-07-04 18:18:00|14513.63|14393.63|14515.06|14395.06|14515.06|14395.06|14513.63|14393.63|9
1625422690000|2021-07-04 18:18:10|14515.25|14395.25|14516.86|14396.86|14516.86|14396.86|14515.25|14395.25|10
1625422700000|2021-07-04 18:18:20|14516.93|14396.93|14517.58|14397.58|14517.58|14397.58|14516.93|14396.93|10
1625422710000|2021-07-04 18:18:30|14517.5|14397.5|14518.08|14398.08|14518.08|14398.08|14517.42|14397.42|10
1625422720000|2021-07-04 18:18:40|14518.03|14398.03|14519.35|14399.35|14519.35|14399.35|14518.03|14398.03|9
1625422730000|2021-07-04 18:18:50|14519.55|14399.55|14519.82|14399.82|14521.73|14401.73|14519.55|14399.55|10
1625422740000|2021-07-04 18:19:00|14519.57|14399.57|14519.51|14399.51|14519.57|14399.57|14518.39|14398.39|10
1625422750000|2021-07-04 18:19:10|14519.43|14399.43|14518.51|14398.51|14519.66|14399.66|14518.51|14398.51|10
1625422760000|2021-07-04 18:19:20|14518.2|14398.2|14517.81|14397.81|14518.67|14398.67|14517.81|14397.81|10
1625422770000|2021-07-04 18:19:30|14517.74|14397.74|14518.51|14398.51|14518.51|14398.51|14517.74|14397.74|9
1625422780000|2021-07-04 18:19:40|14519.58|14399.58|14521.13|14401.13|14521.29|14401.29|14519.58|14399.58|10
1625422790000|2021-07-04 18:19:50|14521.55|14401.55|14521.67|14401.67|14522.76|14402.76|14521.55|14401.55|10
1625422800000|2021-07-04 18:20:00|14521.57|14401.57|14524.29|14404.29|14524.29|14404.29|14521.57|14401.57|10
1625422810000|2021-07-04 18:20:10|14524.53|14404.53|14523.82|14403.82|14525.12|14405.12|14523.72|14403.72|10
1625422820000|2021-07-04 18:20:20|14523.83|14403.83|14523.36|14403.36|14524.49|14404.49|14523.36|14403.36|9
1625422830000|2021-07-04 18:20:30|14523.25|14403.25|14525.38|14405.38|14525.42|14405.42|14523.25|14403.25|10
1625422840000|2021-07-04 18:20:40|14525.54|14405.54|14525.38|14405.38|14525.54|14405.54|14523.82|14403.82|10
1625422850000|2021-07-04 18:20:50|14525.78|14405.78|14525.22|14405.22|14525.97|14405.97|14524.72|14404.72|10
1625422860000|2021-07-04 18:21:00|14524.72|14404.72|14524.81|14404.81|14524.99|14404.99|14524.47|14404.47|10
1625422870000|2021-07-04 18:21:10|14525.71|14405.71|14525.14|14405.14|14525.71|14405.71|14524.57|14404.57|10
1625422880000|2021-07-04 18:21:20|14525.17|14405.17|14525.8|14405.8|14525.91|14405.91|14525.17|14405.17|9
1625422890000|2021-07-04 18:21:30|14525.75|14405.75|14527.7|14407.7|14527.7|14407.7|14525.75|14405.75|10
1625422900000|2021-07-04 18:21:40|14527.74|14407.74|14528.02|14408.02|14528.7|14408.7|14527.7|14407.7|10
1625422910000|2021-07-04 18:21:50|14528.08|14408.08|14528.66|14408.66|14529.14|14409.14|14528.08|14408.08|9
1625422920000|2021-07-04 18:22:00|14528.63|14408.63|14529.14|14409.14|14529.18|14409.18|14528.62|14408.62|9
1625422930000|2021-07-04 18:22:10|14528.7|14408.7|14529.72|14409.72|14530.01|14410.01|14528.7|14408.7|9
1625422940000|2021-07-04 18:22:20|14529.73|14409.73|14528.48|14408.48|14529.91|14409.91|14528.48|14408.48|9
1625422950000|2021-07-04 18:22:30|14528.69|14408.69|14530.04|14410.04|14530.04|14410.04|14528.49|14408.49|10
1625422960000|2021-07-04 18:22:40|14530.19|14410.19|14529.73|14409.73|14530.19|14410.19|14529.73|14409.73|8
1625422970000|2021-07-04 18:22:50|14529.83|14409.83|14529.38|14409.38|14530.05|14410.05|14529.03|14409.03|8
1625422980000|2021-07-04 18:23:00|14529.33|14409.33|14530.26|14410.26|14530.34|14410.34|14529.33|14409.33|9
1625422990000|2021-07-04 18:23:10|14530.28|14410.28|14529.75|14409.75|14530.38|14410.38|14529.48|14409.48|8
1625423000000|2021-07-04 18:23:20|14529.76|14409.76|14530.75|14410.75|14530.78|14410.78|14529.76|14409.76|8
1625423010000|2021-07-04 18:23:30|14530|14410|14530.94|14410.94|14531.04|14411.04|14530|14410|7
1625423020000|2021-07-04 18:23:40|14530.98|14410.98|14531.53|14411.53|14531.54|14411.54|14530.98|14410.98|10
1625423030000|2021-07-04 18:23:50|14531.82|14411.82|14532.38|14412.38|14532.38|14412.38|14531.82|14411.82|9
1625423040000|2021-07-04 18:24:00|14532.39|14412.39|14532.81|14412.81|14533.03|14413.03|14531.96|14411.96|10
1625423050000|2021-07-04 18:24:10|14533.31|14413.31|14532.71|14412.71|14533.57|14413.57|14532.5|14412.5|10
1625423060000|2021-07-04 18:24:20|14532.92|14412.92|14533.92|14413.92|14533.92|14413.92|14532.92|14412.92|7
1625423070000|2021-07-04 18:24:30|14534.06|14414.06|14534.79|14414.79|14534.83|14414.83|14534|14414|9
1625423080000|2021-07-04 18:24:40|14533.88|14413.88|14533.42|14413.42|14533.88|14413.88|14532.79|14412.79|10
1625423090000|2021-07-04 18:24:50|14533.55|14413.55|14532.46|14412.46|14533.75|14413.75|14532.46|14412.46|10
1625423100000|2021-07-04 18:25:00|14532.44|14412.44|14533.46|14413.46|14533.76|14413.76|14532.44|14412.44|10
1625423110000|2021-07-04 18:25:10|14532.51|14412.51|14533.63|14413.63|14533.74|14413.74|14532.51|14412.51|10
1625423120000|2021-07-04 18:25:20|14534.19|14414.19|14534.45|14414.45|14534.5|14414.5|14533.43|14413.43|9
1625423130000|2021-07-04 18:25:30|14534.62|14414.62|14535.83|14415.83|14535.83|14415.83|14533.44|14413.44|9
1625423140000|2021-07-04 18:25:40|14535.74|14415.74|14531.95|14411.95|14535.74|14415.74|14531.95|14411.95|10
1625423150000|2021-07-04 18:25:50|14531.82|14411.82|14531.77|14411.77|14532.05|14412.05|14531.24|14411.24|9
1625423160000|2021-07-04 18:26:00|14532.08|14412.08|14531.63|14411.63|14532.08|14412.08|14530.6|14410.6|10
1625423170000|2021-07-04 18:26:10|14530.61|14410.61|14529.71|14409.71|14531.59|14411.59|14529.71|14409.71|9
1625423180000|2021-07-04 18:26:20|14529.88|14409.88|14525.56|14405.56|14530.16|14410.16|14525.56|14405.56|10
1625423190000|2021-07-04 18:26:30|14525.32|14405.32|14520.38|14400.38|14525.32|14405.32|14520.34|14400.34|10
1625423200000|2021-07-04 18:26:40|14519.92|14399.92|14519.88|14399.88|14519.92|14399.92|14519.64|14399.64|10
1625423210000|2021-07-04 18:26:50|14519.64|14399.64|14520.1|14400.1|14520.1|14400.1|14518.95|14398.95|9
1625423220000|2021-07-04 18:27:00|14520.34|14400.34|14520.05|14400.05|14520.82|14400.82|14519.71|14399.71|10
1625423230000|2021-07-04 18:27:10|14519.69|14399.69|14520.41|14400.41|14520.68|14400.68|14519.69|14399.69|7
1625423240000|2021-07-04 18:27:20|14519.95|14399.95|14519.15|14399.15|14519.95|14399.95|14518.24|14398.24|9
1625423250000|2021-07-04 18:27:30|14519.09|14399.09|14518.29|14398.29|14519.09|14399.09|14518.27|14398.27|9
1625423260000|2021-07-04 18:27:40|14518.23|14398.23|14516.54|14396.54|14518.56|14398.56|14516.38|14396.38|10
1625423270000|2021-07-04 18:27:50|14516.57|14396.57|14517|14397|14517.21|14397.21|14516.37|14396.37|9
1625423280000|2021-07-04 18:28:00|14516.83|14396.83|14514.44|14394.44|14516.83|14396.83|14514.32|14394.32|10
1625423290000|2021-07-04 18:28:10|14514.33|14394.33|14513.99|14393.99|14514.35|14394.35|14513.99|14393.99|10
1625423300000|2021-07-04 18:28:20|14513.6|14393.6|14513.15|14393.15|14513.6|14393.6|14512.74|14392.74|10
1625423310000|2021-07-04 18:28:30|14512.85|14392.85|14517.26|14397.26|14517.46|14397.46|14512.85|14392.85|10
1625423320000|2021-07-04 18:28:40|14517.11|14397.11|14517.24|14397.24|14517.24|14397.24|14516.57|14396.57|9
1625423330000|2021-07-04 18:28:50|14518.43|14398.43|14519.03|14399.03|14520.21|14400.21|14518.43|14398.43|9
1625423340000|2021-07-04 18:29:00|14518.23|14398.23|14520.99|14400.99|14520.99|14400.99|14518.11|14398.11|10
1625423350000|2021-07-04 18:29:10|14521.86|14401.86|14523.35|14403.35|14523.55|14403.55|14521.86|14401.86|10
1625423360000|2021-07-04 18:29:20|14523.09|14403.09|14522.05|14402.05|14523.09|14403.09|14522.03|14402.03|8
1625423370000|2021-07-04 18:29:30|14522.11|14402.11|14522.96|14402.96|14522.96|14402.96|14520.87|14400.87|10
1625423380000|2021-07-04 18:29:40|14523.21|14403.21|14523.77|14403.77|14523.83|14403.83|14523.21|14403.21|10
1625423390000|2021-07-04 18:29:50|14522.86|14402.86|14522.47|14402.47|14522.86|14402.86|14521.77|14401.77|10
1625423400000|2021-07-04 18:30:00|14522.45|14402.45|14523.04|14403.04|14523.04|14403.04|14522.43|14402.43|9
1625423410000|2021-07-04 18:30:10|14522.15|14402.15|14521.95|14401.95|14522.35|14402.35|14521.87|14401.87|10
1625423420000|2021-07-04 18:30:20|14521.98|14401.98|14523.73|14403.73|14523.73|14403.73|14521.36|14401.36|10
1625423430000|2021-07-04 18:30:30|14524.16|14404.16|14525.64|14405.64|14525.64|14405.64|14524.16|14404.16|8
1625423440000|2021-07-04 18:30:40|14525.65|14405.65|14525.28|14405.28|14526.11|14406.11|14525.23|14405.23|10
1625423450000|2021-07-04 18:30:50|14525.35|14405.35|14526.1|14406.1|14526.1|14406.1|14524.96|14404.96|10
1625423460000|2021-07-04 18:31:00|14526.19|14406.19|14527.89|14407.89|14527.89|14407.89|14525.88|14405.88|10
1625423470000|2021-07-04 18:31:10|14527.95|14407.95|14528.62|14408.62|14528.62|14408.62|14527.91|14407.91|10
1625423480000|2021-07-04 18:31:20|14528.56|14408.56|14525.68|14405.68|14528.68|14408.68|14525.68|14405.68|10
1625423490000|2021-07-04 18:31:30|14525.17|14405.17|14525.39|14405.39|14525.72|14405.72|14525.17|14405.17|9
1625423500000|2021-07-04 18:31:40|14525.37|14405.37|14526.17|14406.17|14526.95|14406.95|14525.37|14405.37|9
1625423510000|2021-07-04 18:31:50|14526.24|14406.24|14525.78|14405.78|14526.65|14406.65|14525.78|14405.78|9
1625423520000|2021-07-04 18:32:00|14525.29|14405.29|14524.2|14404.2|14525.29|14405.29|14524.2|14404.2|8
1625423530000|2021-07-04 18:32:10|14524.23|14404.23|14523.08|14403.08|14524.31|14404.31|14523.08|14403.08|9
1625423540000|2021-07-04 18:32:20|14522.9|14402.9|14523.07|14403.07|14524.2|14404.2|14522.63|14402.63|10
1625423550000|2021-07-04 18:32:30|14523.08|14403.08|14521.44|14401.44|14523.39|14403.39|14521.44|14401.44|9
1625423560000|2021-07-04 18:32:40|14521.45|14401.45|14522|14402|14522.01|14402.01|14521.45|14401.45|10
1625423570000|2021-07-04 18:32:50|14521.51|14401.51|14523.22|14403.22|14523.41|14403.41|14521.44|14401.44|9
1625423580000|2021-07-04 18:33:00|14523|14403|14524.13|14404.13|14524.87|14404.87|14523|14403|10
1625423590000|2021-07-04 18:33:10|14523.72|14403.72|14525.38|14405.38|14525.76|14405.76|14523.72|14403.72|10
1625423600000|2021-07-04 18:33:20|14525.24|14405.24|14525.95|14405.95|14526.17|14406.17|14525.21|14405.21|10
1625423610000|2021-07-04 18:33:30|14526.03|14406.03|14525.38|14405.38|14526.23|14406.23|14525.29|14405.29|10
1625423620000|2021-07-04 18:33:40|14525.3|14405.3|14526|14406|14526|14406|14525.3|14405.3|9
1625423630000|2021-07-04 18:33:50|14526.25|14406.25|14529.6|14409.6|14529.6|14409.6|14526.25|14406.25|9
1625423640000|2021-07-04 18:34:00|14529.57|14409.57|14529.54|14409.54|14529.64|14409.64|14529.38|14409.38|10
1625423650000|2021-07-04 18:34:10|14529.72|14409.72|14531.17|14411.17|14531.17|14411.17|14529.72|14409.72|10
1625423660000|2021-07-04 18:34:20|14531.3|14411.3|14533.16|14413.16|14533.16|14413.16|14531.3|14411.3|10
1625423670000|2021-07-04 18:34:30|14533.36|14413.36|14532.45|14412.45|14533.36|14413.36|14532.11|14412.11|10
1625423680000|2021-07-04 18:34:40|14532.44|14412.44|14535.33|14415.33|14535.38|14415.38|14532.44|14412.44|10
1625423690000|2021-07-04 18:34:50|14535.43|14415.43|14534.76|14414.76|14535.43|14415.43|14534.23|14414.23|10
1625423700000|2021-07-04 18:35:00|14534.7|14414.7|14534.62|14414.62|14534.79|14414.79|14534.5|14414.5|9
1625423710000|2021-07-04 18:35:10|14534.57|14414.57|14535.44|14415.44|14535.44|14415.44|14534.38|14414.38|10
1625423720000|2021-07-04 18:35:20|14534.51|14414.51|14534.34|14414.34|14535.09|14415.09|14534.18|14414.18|8
1625423730000|2021-07-04 18:35:30|14534.29|14414.29|14532.18|14412.18|14534.29|14414.29|14532.18|14412.18|8
1625423740000|2021-07-04 18:35:40|14532.46|14412.46|14533.43|14413.43|14533.48|14413.48|14532.4|14412.4|10
1625423750000|2021-07-04 18:35:50|14531.57|14411.57|14532.88|14412.88|14532.9|14412.9|14531.57|14411.57|9
1625423760000|2021-07-04 18:36:00|14532.75|14412.75|14532.2|14412.2|14532.94|14412.94|14530.98|14410.98|10
1625423770000|2021-07-04 18:36:10|14532.1|14412.1|14533.04|14413.04|14533.33|14413.33|14532.1|14412.1|9
1625423780000|2021-07-04 18:36:20|14533.32|14413.32|14531.71|14411.71|14533.32|14413.32|14530.61|14410.61|10
1625423790000|2021-07-04 18:36:30|14531.57|14411.57|14532.91|14412.91|14533.21|14413.21|14531.55|14411.55|10
1625423800000|2021-07-04 18:36:40|14533.06|14413.06|14533.36|14413.36|14533.7|14413.7|14533.01|14413.01|10
1625423810000|2021-07-04 18:36:50|14533.32|14413.32|14533.4|14413.4|14533.41|14413.41|14532.21|14412.21|10
1625423820000|2021-07-04 18:37:00|14533.25|14413.25|14531.87|14411.87|14533.34|14413.34|14531.87|14411.87|10
1625423830000|2021-07-04 18:37:10|14531.39|14411.39|14530.22|14410.22|14531.39|14411.39|14530.22|14410.22|10
1625423840000|2021-07-04 18:37:20|14530.38|14410.38|14528.74|14408.74|14530.38|14410.38|14528.69|14408.69|9
1625423850000|2021-07-04 18:37:30|14528.76|14408.76|14527.72|14407.72|14528.84|14408.84|14527.72|14407.72|10
1625423860000|2021-07-04 18:37:40|14526.92|14406.92|14525.57|14405.57|14526.95|14406.95|14525.57|14405.57|9
1625423870000|2021-07-04 18:37:50|14525.95|14405.95|14524.42|14404.42|14525.95|14405.95|14524.28|14404.28|9
1625423880000|2021-07-04 18:38:00|14524.48|14404.48|14523.25|14403.25|14524.48|14404.48|14523.08|14403.08|9
1625423890000|2021-07-04 18:38:10|14523.21|14403.21|14523.98|14403.98|14524.06|14404.06|14522.8|14402.8|10
1625423900000|2021-07-04 18:38:20|14524.06|14404.06|14521.96|14401.96|14524.06|14404.06|14521.96|14401.96|9
1625423910000|2021-07-04 18:38:30|14522.02|14402.02|14521.13|14401.13|14522.9|14402.9|14521.13|14401.13|10
1625423920000|2021-07-04 18:38:40|14520.96|14400.96|14521.32|14401.32|14521.42|14401.42|14520.96|14400.96|10
1625423930000|2021-07-04 18:38:50|14521.33|14401.33|14521.88|14401.88|14522.15|14402.15|14521.33|14401.33|10
1625423940000|2021-07-04 18:39:00|14522.02|14402.02|14522|14402|14522.02|14402.02|14521.66|14401.66|8
1625423950000|2021-07-04 18:39:10|14522.69|14402.69|14526.21|14406.21|14526.21|14406.21|14522.69|14402.69|10
1625423960000|2021-07-04 18:39:20|14527.15|14407.15|14528.62|14408.62|14528.76|14408.76|14527.15|14407.15|10
1625423970000|2021-07-04 18:39:30|14529.1|14409.1|14529.32|14409.32|14529.32|14409.32|14528.61|14408.61|10
1625423980000|2021-07-04 18:39:40|14529.33|14409.33|14528.44|14408.44|14529.37|14409.37|14528.31|14408.31|8
1625423990000|2021-07-04 18:39:50|14528.33|14408.33|14527.54|14407.54|14528.54|14408.54|14527.54|14407.54|10
1625424000000|2021-07-04 18:40:00|14527.42|14407.42|14526.38|14406.38|14527.42|14407.42|14526.31|14406.31|8
1625424010000|2021-07-04 18:40:10|14527.25|14407.25|14525.39|14405.39|14527.28|14407.28|14525.38|14405.38|9
1625424020000|2021-07-04 18:40:20|14524.94|14404.94|14520.28|14400.28|14524.94|14404.94|14520.28|14400.28|10
1625424030000|2021-07-04 18:40:30|14516.24|14396.24|14513.94|14393.94|14516.24|14396.24|14513.79|14393.79|10
1625424040000|2021-07-04 18:40:40|14513.77|14393.77|14512.37|14392.37|14513.77|14393.77|14512.37|14392.37|10
1625424050000|2021-07-04 18:40:50|14512.38|14392.38|14512.36|14392.36|14512.67|14392.67|14512.36|14392.36|8
1625424060000|2021-07-04 18:41:00|14511.78|14391.78|14510.1|14390.1|14511.83|14391.83|14510.1|14390.1|10
1625424070000|2021-07-04 18:41:10|14510.89|14390.89|14510.94|14390.94|14511.55|14391.55|14510.89|14390.89|10
1625424080000|2021-07-04 18:41:20|14510.13|14390.13|14509.88|14389.88|14510.83|14390.83|14509.84|14389.84|8
1625424090000|2021-07-04 18:41:30|14509.9|14389.9|14509.55|14389.55|14510|14390|14509.55|14389.55|9
1625424100000|2021-07-04 18:41:40|14509.63|14389.63|14509.56|14389.56|14510.18|14390.18|14509.56|14389.56|10
1625424110000|2021-07-04 18:41:50|14509.47|14389.47|14508.09|14388.09|14509.91|14389.91|14508.09|14388.09|8
1625424120000|2021-07-04 18:42:00|14508.05|14388.05|14507.4|14387.4|14508.05|14388.05|14507.3|14387.3|9
1625424130000|2021-07-04 18:42:10|14507.99|14387.99|14505.88|14385.88|14507.99|14387.99|14505.88|14385.88|9
1625424140000|2021-07-04 18:42:20|14505.32|14385.32|14505.05|14385.05|14505.32|14385.32|14504.48|14384.48|10
1625424150000|2021-07-04 18:42:30|14503.91|14383.91|14501.41|14381.41|14503.91|14383.91|14501.41|14381.41|10
1625424160000|2021-07-04 18:42:40|14501.56|14381.56|14500|14380|14501.56|14381.56|14499.57|14379.57|10
1625424170000|2021-07-04 18:42:50|14498.83|14378.83|14497.83|14377.83|14499.73|14379.73|14497.83|14377.83|10
1625424180000|2021-07-04 18:43:00|14497.46|14377.46|14497.07|14377.07|14497.7|14377.7|14496.88|14376.88|10
1625424190000|2021-07-04 18:43:10|14496.88|14376.88|14496.92|14376.92|14497.07|14377.07|14496.77|14376.77|8
1625424200000|2021-07-04 18:43:20|14496.78|14376.78|14496.11|14376.11|14496.86|14376.86|14495.95|14375.95|10
1625424210000|2021-07-04 18:43:30|14497.01|14377.01|14496.52|14376.52|14497.01|14377.01|14496.19|14376.19|10
1625424220000|2021-07-04 18:43:40|14496.29|14376.29|14497.53|14377.53|14497.53|14377.53|14496.29|14376.29|9
1625424230000|2021-07-04 18:43:50|14497.45|14377.45|14497.11|14377.11|14497.8|14377.8|14497.11|14377.11|9
1625424240000|2021-07-04 18:44:00|14497.14|14377.14|14498.26|14378.26|14498.41|14378.41|14496.27|14376.27|9
1625424250000|2021-07-04 18:44:10|14497.36|14377.36|14497.74|14377.74|14497.99|14377.99|14496.85|14376.85|9
1625424260000|2021-07-04 18:44:20|14497.66|14377.66|14497.16|14377.16|14497.85|14377.85|14497.06|14377.06|10
1625424270000|2021-07-04 18:44:30|14496.92|14376.92|14496.79|14376.79|14496.92|14376.92|14495.46|14375.46|10
1625424280000|2021-07-04 18:44:40|14497.02|14377.02|14496.27|14376.27|14497.02|14377.02|14495.67|14375.67|8
1625424290000|2021-07-04 18:44:50|14496.3|14376.3|14497.13|14377.13|14497.13|14377.13|14496.29|14376.29|8
1625424300000|2021-07-04 18:45:00|14497.24|14377.24|14496.47|14376.47|14497.24|14377.24|14496.47|14376.47|9
1625424310000|2021-07-04 18:45:10|14496.75|14376.75|14495.38|14375.38|14496.87|14376.87|14495.38|14375.38|10
1625424320000|2021-07-04 18:45:20|14494.36|14374.36|14492.52|14372.52|14495.27|14375.27|14492.43|14372.43|10
1625424330000|2021-07-04 18:45:30|14492.9|14372.9|14490.06|14370.06|14493.05|14373.05|14490.06|14370.06|10
1625424340000|2021-07-04 18:45:40|14489.81|14369.81|14487.07|14367.07|14489.82|14369.82|14487.07|14367.07|10
1625424350000|2021-07-04 18:45:50|14486.75|14366.75|14486.96|14366.96|14487.12|14367.12|14486.67|14366.67|9
1625424360000|2021-07-04 18:46:00|14487.03|14367.03|14487.1|14367.1|14487.33|14367.33|14486.68|14366.68|9
1625424370000|2021-07-04 18:46:10|14486.54|14366.54|14483.28|14363.28|14486.54|14366.54|14483.23|14363.23|10
1625424380000|2021-07-04 18:46:20|14483.26|14363.26|14483.61|14363.61|14484.01|14364.01|14483.18|14363.18|10
1625424390000|2021-07-04 18:46:30|14483.13|14363.13|14483.27|14363.27|14483.33|14363.33|14483.08|14363.08|10
1625424400000|2021-07-04 18:46:40|14483.21|14363.21|14484.3|14364.3|14484.3|14364.3|14483.2|14363.2|9
1625424410000|2021-07-04 18:46:50|14484.32|14364.32|14484.14|14364.14|14484.44|14364.44|14484.14|14364.14|10
1625424420000|2021-07-04 18:47:00|14484.47|14364.47|14486.1|14366.1|14486.1|14366.1|14484.47|14364.47|9
1625424430000|2021-07-04 18:47:10|14485.67|14365.67|14487.9|14367.9|14487.9|14367.9|14485.67|14365.67|9
1625424440000|2021-07-04 18:47:20|14488.1|14368.1|14489.74|14369.74|14489.74|14369.74|14488.1|14368.1|9
1625424450000|2021-07-04 18:47:30|14489.6|14369.6|14489.22|14369.22|14489.6|14369.6|14488.56|14368.56|9
1625424460000|2021-07-04 18:47:40|14489.28|14369.28|14493.22|14373.22|14493.22|14373.22|14489.28|14369.28|9
1625424470000|2021-07-04 18:47:50|14492.84|14372.84|14492.81|14372.81|14493|14373|14491.92|14371.92|10
1625424480000|2021-07-04 18:48:00|14492.96|14372.96|14494.48|14374.48|14494.7|14374.7|14492.96|14372.96|9
1625424490000|2021-07-04 18:48:10|14494.55|14374.55|14496.09|14376.09|14496.3|14376.3|14494.49|14374.49|10
1625424500000|2021-07-04 18:48:20|14495.16|14375.16|14495.05|14375.05|14495.16|14375.16|14494.28|14374.28|10
1625424510000|2021-07-04 18:48:30|14494.97|14374.97|14495.66|14375.66|14495.75|14375.75|14494.97|14374.97|7
1625424520000|2021-07-04 18:48:40|14495.54|14375.54|14495.47|14375.47|14495.68|14375.68|14495.39|14375.39|10
1625424530000|2021-07-04 18:48:50|14496.6|14376.6|14498.99|14378.99|14498.99|14378.99|14496.6|14376.6|9
1625424540000|2021-07-04 18:49:00|14499|14379|14500.19|14380.19|14500.19|14380.19|14498.28|14378.28|10
1625424550000|2021-07-04 18:49:10|14500.5|14380.5|14505.65|14385.65|14505.65|14385.65|14500.5|14380.5|10
1625424560000|2021-07-04 18:49:20|14506|14386|14506.21|14386.21|14506.21|14386.21|14506|14386|9
1625424570000|2021-07-04 18:49:30|14506.32|14386.32|14507.69|14387.69|14507.69|14387.69|14506.16|14386.16|9
1625424580000|2021-07-04 18:49:40|14507.85|14387.85|14508.16|14388.16|14508.16|14388.16|14506.8|14386.8|10
1625424590000|2021-07-04 18:49:50|14510.13|14390.13|14514.64|14394.64|14514.7|14394.7|14510.13|14390.13|10
1625424600000|2021-07-04 18:50:00|14515.33|14395.33|14517.01|14397.01|14517.01|14397.01|14515.31|14395.31|10
1625424610000|2021-07-04 18:50:10|14517.08|14397.08|14517.73|14397.73|14517.73|14397.73|14517|14397|9
1625424620000|2021-07-04 18:50:20|14517.63|14397.63|14517.48|14397.48|14517.84|14397.84|14517.4|14397.4|8
1625424630000|2021-07-04 18:50:30|14517.42|14397.42|14516.31|14396.31|14518.24|14398.24|14516.31|14396.31|9
1625424640000|2021-07-04 18:50:40|14516.12|14396.12|14516|14396|14516.21|14396.21|14515.84|14395.84|9
1625424650000|2021-07-04 18:50:50|14515.62|14395.62|14514.78|14394.78|14515.79|14395.79|14514.33|14394.33|8
1625424660000|2021-07-04 18:51:00|14514.82|14394.82|14515.65|14395.65|14516.2|14396.2|14514.82|14394.82|9
1625424670000|2021-07-04 18:51:10|14515.62|14395.62|14512.62|14392.62|14515.62|14395.62|14512.49|14392.49|9
1625424680000|2021-07-04 18:51:20|14512.6|14392.6|14513.01|14393.01|14513.01|14393.01|14512.48|14392.48|9
1625424690000|2021-07-04 18:51:30|14513.41|14393.41|14515.57|14395.57|14515.57|14395.57|14513.24|14393.24|10
1625424700000|2021-07-04 18:51:40|14515.38|14395.38|14514.54|14394.54|14515.5|14395.5|14514.53|14394.53|9
1625424710000|2021-07-04 18:51:50|14514.44|14394.44|14515.43|14395.43|14515.43|14395.43|14514.44|14394.44|10
1625424720000|2021-07-04 18:52:00|14515.63|14395.63|14519.09|14399.09|14519.32|14399.32|14515.51|14395.51|9
1625424730000|2021-07-04 18:52:10|14519.14|14399.14|14519.83|14399.83|14520.04|14400.04|14518.94|14398.94|9
1625424740000|2021-07-04 18:52:20|14519.93|14399.93|14519.59|14399.59|14520.33|14400.33|14519.42|14399.42|9
1625424750000|2021-07-04 18:52:30|14519.47|14399.47|14520.46|14400.46|14520.53|14400.53|14519.47|14399.47|9
1625424760000|2021-07-04 18:52:40|14520.5|14400.5|14519.46|14399.46|14520.5|14400.5|14518.76|14398.76|9
1625424770000|2021-07-04 18:52:50|14519.36|14399.36|14518.34|14398.34|14519.36|14399.36|14518.34|14398.34|10
1625424780000|2021-07-04 18:53:00|14518.48|14398.48|14517.87|14397.87|14518.62|14398.62|14517.49|14397.49|8
1625424790000|2021-07-04 18:53:10|14518.91|14398.91|14517.74|14397.74|14519.28|14399.28|14517.74|14397.74|9
1625424800000|2021-07-04 18:53:20|14517.28|14397.28|14519.72|14399.72|14519.72|14399.72|14517.28|14397.28|10
1625424810000|2021-07-04 18:53:30|14520.06|14400.06|14519.81|14399.81|14520.91|14400.91|14519.81|14399.81|8
1625424820000|2021-07-04 18:53:40|14520.12|14400.12|14521.67|14401.67|14522.41|14402.41|14520.12|14400.12|9
1625424830000|2021-07-04 18:53:50|14521.88|14401.88|14522.55|14402.55|14522.55|14402.55|14521.88|14401.88|10
1625424840000|2021-07-04 18:54:00|14522.61|14402.61|14524.23|14404.23|14524.25|14404.25|14522.44|14402.44|8
1625424850000|2021-07-04 18:54:10|14524.14|14404.14|14525.81|14405.81|14525.81|14405.81|14523.79|14403.79|10
1625424860000|2021-07-04 18:54:20|14526.49|14406.49|14528.03|14408.03|14528.03|14408.03|14526.49|14406.49|9
1625424870000|2021-07-04 18:54:30|14528.73|14408.73|14530.25|14410.25|14531.11|14411.11|14528.73|14408.73|10
1625424880000|2021-07-04 18:54:40|14530.06|14410.06|14530.63|14410.63|14531.02|14411.02|14530.06|14410.06|9
1625424890000|2021-07-04 18:54:50|14530.74|14410.74|14531.49|14411.49|14532.27|14412.27|14530.74|14410.74|10
1625424900000|2021-07-04 18:55:00|14531.47|14411.47|14533.08|14413.08|14533.08|14413.08|14531.11|14411.11|10
1625424910000|2021-07-04 18:55:10|14532.96|14412.96|14531.16|14411.16|14532.96|14412.96|14530.93|14410.93|9
1625424920000|2021-07-04 18:55:20|14531.36|14411.36|14530.68|14410.68|14531.37|14411.37|14530.67|14410.67|10
1625424930000|2021-07-04 18:55:30|14530.89|14410.89|14530.78|14410.78|14530.93|14410.93|14530.77|14410.77|9
1625424940000|2021-07-04 18:55:40|14530.49|14410.49|14532.36|14412.36|14532.36|14412.36|14530.49|14410.49|7
1625424950000|2021-07-04 18:55:50|14532.52|14412.52|14532.05|14412.05|14532.52|14412.52|14531.18|14411.18|8
1625424960000|2021-07-04 18:56:00|14532.1|14412.1|14531.06|14411.06|14532.1|14412.1|14530.93|14410.93|9
1625424970000|2021-07-04 18:56:10|14530.89|14410.89|14531.18|14411.18|14532.24|14412.24|14530.89|14410.89|10
1625424980000|2021-07-04 18:56:20|14531.33|14411.33|14531.65|14411.65|14532.66|14412.66|14531.18|14411.18|10
1625424990000|2021-07-04 18:56:30|14531.71|14411.71|14531.17|14411.17|14531.75|14411.75|14531.15|14411.15|9
1625425000000|2021-07-04 18:56:40|14530.89|14410.89|14531.84|14411.84|14531.93|14411.93|14530.89|14410.89|10
1625425010000|2021-07-04 18:56:50|14531.9|14411.9|14531.72|14411.72|14532.1|14412.1|14530.57|14410.57|9
1625425020000|2021-07-04 18:57:00|14531.7|14411.7|14531.31|14411.31|14532.63|14412.63|14531.31|14411.31|10
1625425030000|2021-07-04 18:57:10|14531.6|14411.6|14531.09|14411.09|14531.6|14411.6|14531.09|14411.09|10
1625425040000|2021-07-04 18:57:20|14531.1|14411.1|14529.91|14409.91|14531.4|14411.4|14529.91|14409.91|9
1625425050000|2021-07-04 18:57:30|14529.63|14409.63|14529.03|14409.03|14529.63|14409.63|14528.01|14408.01|10
1625425060000|2021-07-04 18:57:40|14528.08|14408.08|14527.89|14407.89|14528.21|14408.21|14527.81|14407.81|10
1625425070000|2021-07-04 18:57:50|14527.76|14407.76|14527.43|14407.43|14529.08|14409.08|14527.43|14407.43|10
1625425080000|2021-07-04 18:58:00|14527.47|14407.47|14528.4|14408.4|14528.4|14408.4|14527.19|14407.19|9
1625425090000|2021-07-04 18:58:10|14528.31|14408.31|14527.38|14407.38|14528.31|14408.31|14527.38|14407.38|9
1625425100000|2021-07-04 18:58:20|14527.53|14407.53|14527.76|14407.76|14528.84|14408.84|14527.53|14407.53|9
1625425110000|2021-07-04 18:58:30|14527.8|14407.8|14527.46|14407.46|14527.8|14407.8|14527.31|14407.31|10
1625425120000|2021-07-04 18:58:40|14527.28|14407.28|14526.67|14406.67|14527.48|14407.48|14526.67|14406.67|7
1625425130000|2021-07-04 18:58:50|14526.57|14406.57|14526.08|14406.08|14527.47|14407.47|14525.97|14405.97|9
1625425140000|2021-07-04 18:59:00|14526.26|14406.26|14525.53|14405.53|14526.36|14406.36|14525.53|14405.53|6
1625425150000|2021-07-04 18:59:10|14525.39|14405.39|14525.43|14405.43|14525.43|14405.43|14525.1|14405.1|10
1625425160000|2021-07-04 18:59:20|14525.29|14405.29|14525.07|14405.07|14526.22|14406.22|14525.07|14405.07|9
1625425170000|2021-07-04 18:59:30|14524.71|14404.71|14526.09|14406.09|14526.09|14406.09|14524.64|14404.64|8
1625425180000|2021-07-04 18:59:40|14526.43|14406.43|14525.36|14405.36|14526.52|14406.52|14525.36|14405.36|10
1625425190000|2021-07-04 18:59:50|14524.85|14404.85|14524.81|14404.81|14524.85|14404.85|14523.96|14403.96|10
1625425200000|2021-07-04 19:00:00|14525.05|14405.05|14526.6|14406.6|14526.6|14406.6|14525.05|14405.05|10
1625425210000|2021-07-04 19:00:10|14526.63|14406.63|14528.08|14408.08|14528.08|14408.08|14526.63|14406.63|9
1625425220000|2021-07-04 19:00:20|14528.33|14408.33|14529.47|14409.47|14529.47|14409.47|14528.33|14408.33|10
1625425230000|2021-07-04 19:00:30|14529.36|14409.36|14529.9|14409.9|14529.9|14409.9|14529.36|14409.36|10
1625425240000|2021-07-04 19:00:40|14530.12|14410.12|14531.55|14411.55|14531.55|14411.55|14530.12|14410.12|10
1625425250000|2021-07-04 19:00:50|14531.52|14411.52|14533.09|14413.09|14533.09|14413.09|14531.52|14411.52|10
1625425260000|2021-07-04 19:01:00|14533|14413|14535.06|14415.06|14535.06|14415.06|14533|14413|10
1625425270000|2021-07-04 19:01:10|14534.94|14414.94|14535.49|14415.49|14535.49|14415.49|14534.85|14414.85|8
1625425280000|2021-07-04 19:01:20|14535.27|14415.27|14534.53|14414.53|14535.3|14415.3|14533.79|14413.79|10
1625425290000|2021-07-04 19:01:30|14534.21|14414.21|14533.41|14413.41|14534.23|14414.23|14533.41|14413.41|10
1625425300000|2021-07-04 19:01:40|14532.75|14412.75|14532.31|14412.31|14534.02|14414.02|14532.31|14412.31|10
1625425310000|2021-07-04 19:01:50|14532.22|14412.22|14530.35|14410.35|14532.22|14412.22|14530.35|14410.35|9
1625425320000|2021-07-04 19:02:00|14530.14|14410.14|14533.17|14413.17|14533.17|14413.17|14530.14|14410.14|9
1625425330000|2021-07-04 19:02:10|14533.01|14413.01|14534.35|14414.35|14534.67|14414.67|14533.01|14413.01|9
1625425340000|2021-07-04 19:02:20|14533.87|14413.87|14531.92|14411.92|14533.87|14413.87|14531.45|14411.45|10
1625425350000|2021-07-04 19:02:30|14531.75|14411.75|14528|14408|14531.75|14411.75|14528|14408|10
1625425360000|2021-07-04 19:02:40|14528.88|14408.88|14528.8|14408.8|14529.35|14409.35|14528.54|14408.54|10
1625425370000|2021-07-04 19:02:50|14530.05|14410.05|14529.64|14409.64|14530.59|14410.59|14529.5|14409.5|10
1625425380000|2021-07-04 19:03:00|14529.5|14409.5|14529.65|14409.65|14529.71|14409.71|14529.28|14409.28|9
1625425390000|2021-07-04 19:03:10|14529.87|14409.87|14530.04|14410.04|14530.04|14410.04|14529.61|14409.61|10
1625425400000|2021-07-04 19:03:20|14529.88|14409.88|14532.58|14412.58|14532.58|14412.58|14529.88|14409.88|10
1625425410000|2021-07-04 19:03:30|14532.87|14412.87|14533.97|14413.97|14533.97|14413.97|14532.87|14412.87|10
1625425420000|2021-07-04 19:03:40|14533.92|14413.92|14533.39|14413.39|14533.92|14413.92|14533.21|14413.21|10
1625425430000|2021-07-04 19:03:50|14533.28|14413.28|14533.74|14413.74|14534.28|14414.28|14533.28|14413.28|10
1625425440000|2021-07-04 19:04:00|14533.59|14413.59|14533.53|14413.53|14533.71|14413.71|14533.2|14413.2|10
1625425450000|2021-07-04 19:04:10|14534.06|14414.06|14536.56|14416.56|14536.56|14416.56|14534.06|14414.06|10
1625425460000|2021-07-04 19:04:20|14536.61|14416.61|14538.76|14418.76|14539.11|14419.11|14536.6|14416.6|9
1625425470000|2021-07-04 19:04:30|14539.43|14419.43|14542.94|14422.94|14542.94|14422.94|14539.43|14419.43|9
1625425480000|2021-07-04 19:04:40|14543.35|14423.35|14546.89|14426.89|14546.89|14426.89|14543.06|14423.06|10
1625425490000|2021-07-04 19:04:50|14546.83|14426.83|14546.34|14426.34|14547.22|14427.22|14546.34|14426.34|10
1625425500000|2021-07-04 19:05:00|14547.83|14427.83|14547.28|14427.28|14548.03|14428.03|14547.04|14427.04|10
1625425510000|2021-07-04 19:05:10|14547.29|14427.29|14547.52|14427.52|14547.54|14427.54|14547.28|14427.28|10
1625425520000|2021-07-04 19:05:20|14547.56|14427.56|14548.52|14428.52|14549.22|14429.22|14547.44|14427.44|10
1625425530000|2021-07-04 19:05:30|14548.92|14428.92|14552.45|14432.45|14552.45|14432.45|14548.92|14428.92|10
1625425540000|2021-07-04 19:05:40|14552.43|14432.43|14553.47|14433.47|14553.65|14433.65|14552.43|14432.43|10
1625425550000|2021-07-04 19:05:50|14553.55|14433.55|14553.02|14433.02|14554.45|14434.45|14552.98|14432.98|10
1625425560000|2021-07-04 19:06:00|14552.04|14432.04|14550.87|14430.87|14552.04|14432.04|14550.78|14430.78|10
1625425570000|2021-07-04 19:06:10|14550.81|14430.81|14551.98|14431.98|14552.38|14432.38|14550.57|14430.57|10
1625425580000|2021-07-04 19:06:20|14552.06|14432.06|14550|14430|14552.92|14432.92|14550|14430|10
1625425590000|2021-07-04 19:06:30|14550.86|14430.86|14550.83|14430.83|14551.49|14431.49|14550.76|14430.76|10
1625425600000|2021-07-04 19:06:40|14550.01|14430.01|14550.48|14430.48|14551.14|14431.14|14549.83|14429.83|10
1625425610000|2021-07-04 19:06:50|14550.59|14430.59|14551.14|14431.14|14551.19|14431.19|14550.41|14430.41|10
1625425620000|2021-07-04 19:07:00|14550.04|14430.04|14548.52|14428.52|14550.04|14430.04|14548.52|14428.52|10
1625425630000|2021-07-04 19:07:10|14548.51|14428.51|14547.38|14427.38|14548.51|14428.51|14547.34|14427.34|10
1625425640000|2021-07-04 19:07:20|14546.39|14426.39|14545.86|14425.86|14546.41|14426.41|14545.86|14425.86|10
1625425650000|2021-07-04 19:07:30|14545.71|14425.71|14545.75|14425.75|14546.34|14426.34|14544.93|14424.93|8
1625425660000|2021-07-04 19:07:40|14545.21|14425.21|14545.04|14425.04|14545.25|14425.25|14544.55|14424.55|9
1625425670000|2021-07-04 19:07:50|14544.63|14424.63|14545.24|14425.24|14545.24|14425.24|14544.54|14424.54|8
1625425680000|2021-07-04 19:08:00|14545.31|14425.31|14545.8|14425.8|14545.84|14425.84|14545.31|14425.31|10
1625425690000|2021-07-04 19:08:10|14546.53|14426.53|14546.57|14426.57|14547.49|14427.49|14546.53|14426.53|9
1625425700000|2021-07-04 19:08:20|14546.6|14426.6|14545|14425|14546.85|14426.85|14545|14425|9
1625425710000|2021-07-04 19:08:30|14545.06|14425.06|14545.13|14425.13|14545.19|14425.19|14544.88|14424.88|10
1625425720000|2021-07-04 19:08:40|14545.17|14425.17|14545.24|14425.24|14546.21|14426.21|14545.17|14425.17|8
1625425730000|2021-07-04 19:08:50|14544.99|14424.99|14547.05|14427.05|14547.05|14427.05|14544.99|14424.99|10
1625425740000|2021-07-04 19:09:00|14546.89|14426.89|14547.39|14427.39|14547.39|14427.39|14546.53|14426.53|10
1625425750000|2021-07-04 19:09:10|14547.05|14427.05|14546.32|14426.32|14547.12|14427.12|14545.59|14425.59|10
1625425760000|2021-07-04 19:09:20|14546.33|14426.33|14544.94|14424.94|14546.33|14426.33|14544.94|14424.94|8
1625425770000|2021-07-04 19:09:30|14546.07|14426.07|14545.53|14425.53|14546.23|14426.23|14545.53|14425.53|10
1625425780000|2021-07-04 19:09:40|14545.25|14425.25|14544.04|14424.04|14545.27|14425.27|14544.04|14424.04|10
1625425790000|2021-07-04 19:09:50|14544.34|14424.34|14543.82|14423.82|14544.53|14424.53|14543.73|14423.73|7
1625425800000|2021-07-04 19:10:00|14543.77|14423.77|14544.09|14424.09|14544.09|14424.09|14543.23|14423.23|10
1625425810000|2021-07-04 19:10:10|14544.08|14424.08|14545.63|14425.63|14545.63|14425.63|14544.08|14424.08|10
1625425820000|2021-07-04 19:10:20|14545.86|14425.86|14546.91|14426.91|14547.08|14427.08|14545.86|14425.86|9
1625425830000|2021-07-04 19:10:30|14546.86|14426.86|14547.3|14427.3|14547.36|14427.36|14546.86|14426.86|9
1625425840000|2021-07-04 19:10:40|14547.42|14427.42|14547.2|14427.2|14547.44|14427.44|14546.74|14426.74|9
1625425850000|2021-07-04 19:10:50|14547.04|14427.04|14547.05|14427.05|14547.56|14427.56|14546.94|14426.94|10
1625425860000|2021-07-04 19:11:00|14547.06|14427.06|14545.35|14425.35|14547.06|14427.06|14545.35|14425.35|10
1625425870000|2021-07-04 19:11:10|14545.31|14425.31|14545.37|14425.37|14546.39|14426.39|14544.65|14424.65|10
1625425880000|2021-07-04 19:11:20|14545.18|14425.18|14545.81|14425.81|14546.69|14426.69|14545.18|14425.18|10
1625425890000|2021-07-04 19:11:30|14545.78|14425.78|14545.17|14425.17|14546.01|14426.01|14545.09|14425.09|8
1625425900000|2021-07-04 19:11:40|14545.33|14425.33|14546.66|14426.66|14546.66|14426.66|14545.3|14425.3|10
1625425910000|2021-07-04 19:11:50|14546.93|14426.93|14549.54|14429.54|14549.54|14429.54|14546.72|14426.72|10
1625425920000|2021-07-04 19:12:00|14549.57|14429.57|14549.36|14429.36|14550.7|14430.7|14549.36|14429.36|10
1625425930000|2021-07-04 19:12:10|14549.41|14429.41|14546.2|14426.2|14550.79|14430.79|14546.2|14426.2|9
1625425940000|2021-07-04 19:12:20|14546.01|14426.01|14546.4|14426.4|14546.4|14426.4|14545.05|14425.05|10
1625425950000|2021-07-04 19:12:30|14546.38|14426.38|14548.29|14428.29|14548.3|14428.3|14546.26|14426.26|8
1625425960000|2021-07-04 19:12:40|14547.25|14427.25|14548.69|14428.69|14548.69|14428.69|14547.23|14427.23|9
1625425970000|2021-07-04 19:12:50|14548.88|14428.88|14550.16|14430.16|14550.16|14430.16|14548.88|14428.88|10
1625425980000|2021-07-04 19:13:00|14551.2|14431.2|14552.92|14432.92|14552.92|14432.92|14551.2|14431.2|10
1625425990000|2021-07-04 19:13:10|14553.15|14433.15|14552.33|14432.33|14554.31|14434.31|14552.33|14432.33|9
1625426000000|2021-07-04 19:13:20|14552.85|14432.85|14554.41|14434.41|14555.04|14435.04|14552.85|14432.85|10
1625426010000|2021-07-04 19:13:30|14554.53|14434.53|14555.68|14435.68|14555.69|14435.69|14554.53|14434.53|7
1625426020000|2021-07-04 19:13:40|14555.63|14435.63|14556.52|14436.52|14556.52|14436.52|14554.69|14434.69|9
1625426030000|2021-07-04 19:13:50|14556.76|14436.76|14557.59|14437.59|14558.5|14438.5|14556.76|14436.76|7
1625426040000|2021-07-04 19:14:00|14557.45|14437.45|14558.72|14438.72|14558.72|14438.72|14557.45|14437.45|8
1625426050000|2021-07-04 19:14:10|14559.11|14439.11|14560.08|14440.08|14560.08|14440.08|14559.11|14439.11|8
1625426060000|2021-07-04 19:14:20|14560.09|14440.09|14559.93|14439.93|14560.69|14440.69|14559.72|14439.72|9
1625426070000|2021-07-04 19:14:30|14559.84|14439.84|14559.65|14439.65|14560.21|14440.21|14558.89|14438.89|10
1625426080000|2021-07-04 19:14:40|14559.82|14439.82|14560.07|14440.07|14560.37|14440.37|14559.25|14439.25|9
1625426090000|2021-07-04 19:14:50|14559.14|14439.14|14559.21|14439.21|14559.44|14439.44|14559.14|14439.14|10
1625426100000|2021-07-04 19:15:00|14559.08|14439.08|14559.39|14439.39|14560.03|14440.03|14559.08|14439.08|10
1625426110000|2021-07-04 19:15:10|14559.5|14439.5|14560.33|14440.33|14560.33|14440.33|14558.28|14438.28|10
1625426120000|2021-07-04 19:15:20|14560.36|14440.36|14561.04|14441.04|14561.83|14441.83|14560.36|14440.36|9
1625426130000|2021-07-04 19:15:30|14561.03|14441.03|14560.74|14440.74|14562|14442|14560.74|14440.74|10
1625426140000|2021-07-04 19:15:40|14560.43|14440.43|14559.22|14439.22|14560.54|14440.54|14559.14|14439.14|8
1625426150000|2021-07-04 19:15:50|14559.04|14439.04|14560.07|14440.07|14560.17|14440.17|14558.97|14438.97|10
1625426160000|2021-07-04 19:16:00|14560.05|14440.05|14559.95|14439.95|14560.85|14440.85|14559.95|14439.95|9
1625426170000|2021-07-04 19:16:10|14560.35|14440.35|14562.32|14442.32|14562.32|14442.32|14560.35|14440.35|10
1625426180000|2021-07-04 19:16:20|14562.35|14442.35|14563.2|14443.2|14563.2|14443.2|14562.11|14442.11|10
1625426190000|2021-07-04 19:16:30|14562.52|14442.52|14564.6|14444.6|14564.73|14444.73|14562.44|14442.44|10
1625426200000|2021-07-04 19:16:40|14565.03|14445.03|14563.34|14443.34|14565.57|14445.57|14563.34|14443.34|9
1625426210000|2021-07-04 19:16:50|14562.87|14442.87|14562.12|14442.12|14562.88|14442.88|14562.12|14442.12|10
1625426220000|2021-07-04 19:17:00|14562.03|14442.03|14560.2|14440.2|14562.52|14442.52|14559.77|14439.77|10
1625426230000|2021-07-04 19:17:10|14560.24|14440.24|14560.44|14440.44|14560.72|14440.72|14560.21|14440.21|10
1625426240000|2021-07-04 19:17:20|14560.55|14440.55|14560.46|14440.46|14561.3|14441.3|14560.35|14440.35|8
1625426250000|2021-07-04 19:17:30|14560.45|14440.45|14560.86|14440.86|14561.06|14441.06|14560.16|14440.16|9
1625426260000|2021-07-04 19:17:40|14560.84|14440.84|14561.18|14441.18|14561.18|14441.18|14560.61|14440.61|10
1625426270000|2021-07-04 19:17:50|14561.23|14441.23|14558.84|14438.84|14561.52|14441.52|14558.54|14438.54|10
1625426280000|2021-07-04 19:18:00|14558.74|14438.74|14559.62|14439.62|14559.62|14439.62|14558.74|14438.74|10
1625426290000|2021-07-04 19:18:10|14559.87|14439.87|14559.57|14439.57|14560.23|14440.23|14558.88|14438.88|10
1625426300000|2021-07-04 19:18:20|14559.41|14439.41|14560.62|14440.62|14560.93|14440.93|14559.41|14439.41|10
1625426310000|2021-07-04 19:18:30|14560.84|14440.84|14561.01|14441.01|14561.4|14441.4|14560.84|14440.84|10
1625426320000|2021-07-04 19:18:40|14561.1|14441.1|14562.11|14442.11|14562.11|14442.11|14561.1|14441.1|7
1625426330000|2021-07-04 19:18:50|14562.08|14442.08|14563.27|14443.27|14563.27|14443.27|14561.65|14441.65|10
1625426340000|2021-07-04 19:19:00|14563.37|14443.37|14563.87|14443.87|14563.87|14443.87|14563.2|14443.2|9
1625426350000|2021-07-04 19:19:10|14563.95|14443.95|14568.5|14448.5|14568.52|14448.52|14563.95|14443.95|10
1625426360000|2021-07-04 19:19:20|14568.48|14448.48|14569.02|14449.02|14569.59|14449.59|14568.43|14448.43|9
1625426370000|2021-07-04 19:19:30|14570.06|14450.06|14571.09|14451.09|14571.09|14451.09|14570.06|14450.06|8
1625426380000|2021-07-04 19:19:40|14570.98|14450.98|14571.13|14451.13|14571.29|14451.29|14570.33|14450.33|9
1625426390000|2021-07-04 19:19:50|14571.24|14451.24|14570.33|14450.33|14571.26|14451.26|14570.33|14450.33|8
1625426400000|2021-07-04 19:20:00|14570.13|14450.13|14569.17|14449.17|14570.16|14450.16|14569.17|14449.17|9
1625426410000|2021-07-04 19:20:10|14569.24|14449.24|14569.39|14449.39|14569.39|14449.39|14569.14|14449.14|9
1625426420000|2021-07-04 19:20:20|14569.27|14449.27|14569.47|14449.47|14570.05|14450.05|14569.27|14449.27|10
1625426430000|2021-07-04 19:20:30|14569.27|14449.27|14568.81|14448.81|14570.22|14450.22|14568.81|14448.81|10
1625426440000|2021-07-04 19:20:40|14568.8|14448.8|14565.36|14445.36|14568.8|14448.8|14565.36|14445.36|9
1625426450000|2021-07-04 19:20:50|14565.08|14445.08|14563.57|14443.57|14565.08|14445.08|14563.57|14443.57|10
1625426460000|2021-07-04 19:21:00|14563.44|14443.44|14563.81|14443.81|14564.12|14444.12|14563.44|14443.44|10
1625426470000|2021-07-04 19:21:10|14563.82|14443.82|14562.84|14442.84|14563.82|14443.82|14562.84|14442.84|10
1625426480000|2021-07-04 19:21:20|14563.02|14443.02|14562.66|14442.66|14563.06|14443.06|14562.01|14442.01|7
1625426490000|2021-07-04 19:21:30|14562.65|14442.65|14559.06|14439.06|14562.65|14442.65|14558.87|14438.87|10
1625426500000|2021-07-04 19:21:40|14559.95|14439.95|14558.22|14438.22|14559.95|14439.95|14558.22|14438.22|10
1625426510000|2021-07-04 19:21:50|14557.45|14437.45|14548.82|14428.82|14557.45|14437.45|14548.82|14428.82|10
1625426520000|2021-07-04 19:22:00|14549.03|14429.03|14548.74|14428.74|14549.13|14429.13|14548.63|14428.63|9
1625426530000|2021-07-04 19:22:10|14548.89|14428.89|14549.71|14429.71|14549.71|14429.71|14548.72|14428.72|9
1625426540000|2021-07-04 19:22:20|14549.67|14429.67|14547.88|14427.88|14550.23|14430.23|14547.76|14427.76|9
1625426550000|2021-07-04 19:22:30|14547.68|14427.68|14546.7|14426.7|14547.68|14427.68|14546.7|14426.7|9
1625426560000|2021-07-04 19:22:40|14546.59|14426.59|14548.88|14428.88|14549.48|14429.48|14546.59|14426.59|8
1625426570000|2021-07-04 19:22:50|14548.68|14428.68|14550.33|14430.33|14550.35|14430.35|14548.47|14428.47|9
1625426580000|2021-07-04 19:23:00|14550|14430|14547.32|14427.32|14550|14430|14547.3|14427.3|9
1625426590000|2021-07-04 19:23:10|14547.2|14427.2|14546.3|14426.3|14547.2|14427.2|14546.29|14426.29|10
1625426600000|2021-07-04 19:23:20|14546.4|14426.4|14546.56|14426.56|14546.73|14426.73|14546.39|14426.39|9
1625426610000|2021-07-04 19:23:30|14546.77|14426.77|14547.59|14427.59|14547.59|14427.59|14546.61|14426.61|10
1625426620000|2021-07-04 19:23:40|14547.56|14427.56|14546.26|14426.26|14547.79|14427.79|14545.36|14425.36|10
1625426630000|2021-07-04 19:23:50|14546.27|14426.27|14544.47|14424.47|14546.35|14426.35|14544.35|14424.35|10
1625426640000|2021-07-04 19:24:00|14544.59|14424.59|14544.52|14424.52|14544.64|14424.64|14543.38|14423.38|9
1625426650000|2021-07-04 19:24:10|14544.14|14424.14|14543.13|14423.13|14544.55|14424.55|14543.07|14423.07|10
1625426660000|2021-07-04 19:24:20|14543.14|14423.14|14541.45|14421.45|14543.14|14423.14|14541.45|14421.45|10
1625426670000|2021-07-04 19:24:30|14541.42|14421.42|14540.64|14420.64|14541.42|14421.42|14540.64|14420.64|10
1625426680000|2021-07-04 19:24:40|14540.61|14420.61|14537.59|14417.59|14540.61|14420.61|14537.59|14417.59|10
1625426690000|2021-07-04 19:24:50|14537.26|14417.26|14537.75|14417.75|14538.02|14418.02|14536.82|14416.82|10
1625426700000|2021-07-04 19:25:00|14537.7|14417.7|14536.83|14416.83|14538.15|14418.15|14536.72|14416.72|10
1625426710000|2021-07-04 19:25:10|14537.25|14417.25|14537.81|14417.81|14537.97|14417.97|14537.17|14417.17|10
1625426720000|2021-07-04 19:25:20|14537.7|14417.7|14536.8|14416.8|14538.11|14418.11|14536.8|14416.8|10
1625426730000|2021-07-04 19:25:30|14536.84|14416.84|14538.07|14418.07|14538.07|14418.07|14536.84|14416.84|8
1625426740000|2021-07-04 19:25:40|14538.02|14418.02|14536.87|14416.87|14538.02|14418.02|14536.75|14416.75|9
1625426750000|2021-07-04 19:25:50|14537.12|14417.12|14536.92|14416.92|14537.12|14417.12|14536.76|14416.76|6
1625426760000|2021-07-04 19:26:00|14536.72|14416.72|14537.98|14417.98|14537.98|14417.98|14536.63|14416.63|10
1625426770000|2021-07-04 19:26:10|14538.09|14418.09|14540.15|14420.15|14540.15|14420.15|14538.09|14418.09|8
1625426780000|2021-07-04 19:26:20|14540.34|14420.34|14540.01|14420.01|14540.36|14420.36|14540.01|14420.01|8
1625426790000|2021-07-04 19:26:30|14539.71|14419.71|14539.28|14419.28|14539.71|14419.71|14538.59|14418.59|9
1625426800000|2021-07-04 19:26:40|14539.48|14419.48|14539.58|14419.58|14539.92|14419.92|14539.48|14419.48|9
1625426810000|2021-07-04 19:26:50|14539.57|14419.57|14539.39|14419.39|14540.18|14420.18|14538.93|14418.93|10
1625426820000|2021-07-04 19:27:00|14539.41|14419.41|14539.03|14419.03|14539.74|14419.74|14539.03|14419.03|10
1625426830000|2021-07-04 19:27:10|14539|14419|14538.96|14418.96|14539.17|14419.17|14538.94|14418.94|9
1625426840000|2021-07-04 19:27:20|14538.95|14418.95|14538.74|14418.74|14538.95|14418.95|14538.43|14418.43|8
1625426850000|2021-07-04 19:27:30|14538.6|14418.6|14539.25|14419.25|14539.34|14419.34|14538.55|14418.55|10
1625426860000|2021-07-04 19:27:40|14539.56|14419.56|14542.09|14422.09|14542.09|14422.09|14539.54|14419.54|10
1625426870000|2021-07-04 19:27:50|14543.13|14423.13|14544.33|14424.33|14544.33|14424.33|14543.1|14423.1|10
1625426880000|2021-07-04 19:28:00|14544.43|14424.43|14544.46|14424.46|14545.37|14425.37|14544.02|14424.02|9
1625426890000|2021-07-04 19:28:10|14544.54|14424.54|14545.22|14425.22|14545.22|14425.22|14544.54|14424.54|8
1625426900000|2021-07-04 19:28:20|14545.23|14425.23|14545.73|14425.73|14545.73|14425.73|14545.15|14425.15|10
1625426910000|2021-07-04 19:28:30|14545.52|14425.52|14547.23|14427.23|14547.23|14427.23|14545.52|14425.52|9
1625426920000|2021-07-04 19:28:40|14547.47|14427.47|14547.6|14427.6|14548.55|14428.55|14547.47|14427.47|9
1625426930000|2021-07-04 19:28:50|14547.49|14427.49|14549.72|14429.72|14549.72|14429.72|14547.49|14427.49|10
1625426940000|2021-07-04 19:29:00|14549.39|14429.39|14548.53|14428.53|14549.63|14429.63|14548.13|14428.13|10
1625426950000|2021-07-04 19:29:10|14548.19|14428.19|14547.8|14427.8|14548.19|14428.19|14547.44|14427.44|10
1625426960000|2021-07-04 19:29:20|14547.87|14427.87|14547.17|14427.17|14547.87|14427.87|14547.02|14427.02|10
1625426970000|2021-07-04 19:29:30|14547.18|14427.18|14544.43|14424.43|14547.18|14427.18|14544.43|14424.43|8
1625426980000|2021-07-04 19:29:40|14544.03|14424.03|14543.82|14423.82|14544.03|14424.03|14543.13|14423.13|10
1625426990000|2021-07-04 19:29:50|14543.92|14423.92|14543.89|14423.89|14544.12|14424.12|14543.22|14423.22|10
1625427000000|2021-07-04 19:30:00|14543.88|14423.88|14544.65|14424.65|14544.65|14424.65|14543.88|14423.88|7
1625427010000|2021-07-04 19:30:10|14544.88|14424.88|14546.66|14426.66|14546.79|14426.79|14544.88|14424.88|10
1625427020000|2021-07-04 19:30:20|14546.77|14426.77|14550.08|14430.08|14550.08|14430.08|14546.73|14426.73|10
1625427030000|2021-07-04 19:30:30|14550.62|14430.62|14552.49|14432.49|14552.49|14432.49|14550.62|14430.62|10
1625427040000|2021-07-04 19:30:40|14552.38|14432.38|14553.75|14433.75|14553.75|14433.75|14552.38|14432.38|10
1625427050000|2021-07-04 19:30:50|14553.73|14433.73|14554.83|14434.83|14554.83|14434.83|14553.59|14433.59|10
1625427060000|2021-07-04 19:31:00|14554.89|14434.89|14554.49|14434.49|14555.28|14435.28|14554.29|14434.29|10
1625427070000|2021-07-04 19:31:10|14554.54|14434.54|14555.12|14435.12|14556.19|14436.19|14554.42|14434.42|10
1625427080000|2021-07-04 19:31:20|14555.3|14435.3|14553.75|14433.75|14555.68|14435.68|14552.87|14432.87|10
1625427090000|2021-07-04 19:31:30|14553.58|14433.58|14553.36|14433.36|14553.64|14433.64|14552.59|14432.59|10
1625427100000|2021-07-04 19:31:40|14553.2|14433.2|14553.1|14433.1|14553.38|14433.38|14553.06|14433.06|9
1625427110000|2021-07-04 19:31:50|14553.28|14433.28|14553.29|14433.29|14553.74|14433.74|14552.86|14432.86|10
1625427120000|2021-07-04 19:32:00|14553.39|14433.39|14552.35|14432.35|14553.42|14433.42|14552.35|14432.35|9
1625427130000|2021-07-04 19:32:10|14552.28|14432.28|14553.08|14433.08|14553.27|14433.27|14551.95|14431.95|10
1625427140000|2021-07-04 19:32:20|14552.98|14432.98|14551.78|14431.78|14552.98|14432.98|14551.63|14431.63|8
1625427150000|2021-07-04 19:32:30|14551.9|14431.9|14553.01|14433.01|14553.01|14433.01|14551.9|14431.9|9
1625427160000|2021-07-04 19:32:40|14553.29|14433.29|14554.19|14434.19|14554.19|14434.19|14553.07|14433.07|9
1625427170000|2021-07-04 19:32:50|14554.46|14434.46|14555.87|14435.87|14556.42|14436.42|14554.46|14434.46|10
1625427180000|2021-07-04 19:33:00|14555.89|14435.89|14555.59|14435.59|14555.89|14435.89|14555.45|14435.45|10
1625427190000|2021-07-04 19:33:10|14555.82|14435.82|14556.64|14436.64|14556.7|14436.7|14555.82|14435.82|9
1625427200000|2021-07-04 19:33:20|14556.67|14436.67|14556.98|14436.98|14556.98|14436.98|14556.67|14436.67|7
1625427210000|2021-07-04 19:33:30|14557.02|14437.02|14556.72|14436.72|14557.61|14437.61|14556.67|14436.67|10
1625427220000|2021-07-04 19:33:40|14556.73|14436.73|14557.74|14437.74|14557.95|14437.95|14556.71|14436.71|10
1625427230000|2021-07-04 19:33:50|14557.5|14437.5|14556.67|14436.67|14557.5|14437.5|14556.55|14436.55|9
1625427240000|2021-07-04 19:34:00|14556.7|14436.7|14557.26|14437.26|14558.35|14438.35|14556.7|14436.7|10
1625427250000|2021-07-04 19:34:10|14557.34|14437.34|14558.56|14438.56|14558.56|14438.56|14557.33|14437.33|7
1625427260000|2021-07-04 19:34:20|14557.85|14437.85|14558.92|14438.92|14558.93|14438.93|14557.65|14437.65|6
1625427270000|2021-07-04 19:34:30|14558.76|14438.76|14557.9|14437.9|14558.85|14438.85|14557.21|14437.21|7
1625427280000|2021-07-04 19:34:40|14557.69|14437.69|14556.07|14436.07|14557.69|14437.69|14556.07|14436.07|8
1625427290000|2021-07-04 19:34:50|14556.99|14436.99|14555.18|14435.18|14557|14437|14554.97|14434.97|8
1625427300000|2021-07-04 19:35:00|14555.48|14435.48|14556.37|14436.37|14556.37|14436.37|14555.48|14435.48|10
1625427310000|2021-07-04 19:35:10|14556.53|14436.53|14558.23|14438.23|14558.59|14438.59|14556.53|14436.53|8
1625427320000|2021-07-04 19:35:20|14558.26|14438.26|14558.57|14438.57|14558.59|14438.59|14558.26|14438.26|10
1625427330000|2021-07-04 19:35:30|14558.6|14438.6|14559.53|14439.53|14560.02|14440.02|14558.6|14438.6|9
1625427340000|2021-07-04 19:35:40|14559.38|14439.38|14558.6|14438.6|14559.41|14439.41|14558.3|14438.3|9
1625427350000|2021-07-04 19:35:50|14558.96|14438.96|14559.59|14439.59|14559.59|14439.59|14558.96|14438.96|9
1625427360000|2021-07-04 19:36:00|14559.94|14439.94|14559.17|14439.17|14560.99|14440.99|14559.17|14439.17|10
1625427370000|2021-07-04 19:36:10|14559.31|14439.31|14559.03|14439.03|14560.25|14440.25|14559.03|14439.03|10
1625427380000|2021-07-04 19:36:20|14559.19|14439.19|14558.79|14438.79|14559.24|14439.24|14558.72|14438.72|10
1625427390000|2021-07-04 19:36:30|14558.56|14438.56|14557.18|14437.18|14558.76|14438.76|14557.14|14437.14|10
1625427400000|2021-07-04 19:36:40|14556.35|14436.35|14556.97|14436.97|14557.04|14437.04|14556.12|14436.12|9
1625427410000|2021-07-04 19:36:50|14556.94|14436.94|14557.91|14437.91|14557.91|14437.91|14556.94|14436.94|9
1625427420000|2021-07-04 19:37:00|14557.52|14437.52|14557.84|14437.84|14557.84|14437.84|14557.27|14437.27|10
1625427430000|2021-07-04 19:37:10|14557.95|14437.95|14560.91|14440.91|14560.91|14440.91|14557.95|14437.95|8
1625427440000|2021-07-04 19:37:20|14560.86|14440.86|14561.03|14441.03|14561.47|14441.47|14560.81|14440.81|10
1625427450000|2021-07-04 19:37:30|14560.86|14440.86|14561.19|14441.19|14561.19|14441.19|14560.56|14440.56|8
1625427460000|2021-07-04 19:37:40|14561.34|14441.34|14562.05|14442.05|14562.05|14442.05|14560.55|14440.55|8
1625427470000|2021-07-04 19:37:50|14562.14|14442.14|14562.67|14442.67|14562.72|14442.72|14561.97|14441.97|8
1625427480000|2021-07-04 19:38:00|14562.6|14442.6|14561.45|14441.45|14562.6|14442.6|14561.23|14441.23|10
1625427490000|2021-07-04 19:38:10|14561.52|14441.52|14562.02|14442.02|14562.36|14442.36|14561.44|14441.44|8
1625427500000|2021-07-04 19:38:20|14562.12|14442.12|14563.55|14443.55|14563.84|14443.84|14562.12|14442.12|9
1625427510000|2021-07-04 19:38:30|14563.69|14443.69|14562.37|14442.37|14563.69|14443.69|14562.34|14442.34|10
1625427520000|2021-07-04 19:38:40|14562.28|14442.28|14562.47|14442.47|14563.24|14443.24|14562.28|14442.28|6
1625427530000|2021-07-04 19:38:50|14562.49|14442.49|14563.38|14443.38|14563.38|14443.38|14562.49|14442.49|9
1625427540000|2021-07-04 19:39:00|14563.44|14443.44|14563.84|14443.84|14563.9|14443.9|14563.43|14443.43|10
1625427550000|2021-07-04 19:39:10|14563.9|14443.9|14562.91|14442.91|14564.04|14444.04|14562.91|14442.91|10
1625427560000|2021-07-04 19:39:20|14562.93|14442.93|14562.39|14442.39|14563|14443|14562.39|14442.39|10
1625427570000|2021-07-04 19:39:30|14562.4|14442.4|14562.39|14442.39|14563.29|14443.29|14562.26|14442.26|10
1625427580000|2021-07-04 19:39:40|14561.89|14441.89|14560|14440|14561.89|14441.89|14560|14440|10
1625427590000|2021-07-04 19:39:50|14560.69|14440.69|14559.15|14439.15|14560.69|14440.69|14558.33|14438.33|10
1625427600000|2021-07-04 19:40:00|14558.86|14438.86|14556.83|14436.83|14558.86|14438.86|14556.71|14436.71|10
1625427610000|2021-07-04 19:40:10|14557.21|14437.21|14557.73|14437.73|14557.84|14437.84|14557.2|14437.2|10
1625427620000|2021-07-04 19:40:20|14557.72|14437.72|14557.49|14437.49|14557.72|14437.72|14557.24|14437.24|7
1625427630000|2021-07-04 19:40:30|14558.39|14438.39|14557.56|14437.56|14558.39|14438.39|14557.56|14437.56|9
1625427640000|2021-07-04 19:40:40|14557.34|14437.34|14556.03|14436.03|14557.34|14437.34|14555.57|14435.57|10
1625427650000|2021-07-04 19:40:50|14555.97|14435.97|14556.18|14436.18|14556.28|14436.28|14555.94|14435.94|9
1625427660000|2021-07-04 19:41:00|14555.87|14435.87|14556.7|14436.7|14556.78|14436.78|14555.87|14435.87|9
1625427670000|2021-07-04 19:41:10|14556.85|14436.85|14557.16|14437.16|14557.3|14437.3|14556.81|14436.81|9
1625427680000|2021-07-04 19:41:20|14557.08|14437.08|14556.32|14436.32|14557.16|14437.16|14556.32|14436.32|9
1625427690000|2021-07-04 19:41:30|14556.33|14436.33|14554.65|14434.65|14556.33|14436.33|14554.65|14434.65|10
1625427700000|2021-07-04 19:41:40|14555.67|14435.67|14553.42|14433.42|14555.67|14435.67|14553.42|14433.42|10
1625427710000|2021-07-04 19:41:50|14553.38|14433.38|14553.47|14433.47|14553.69|14433.69|14552.34|14432.34|10
1625427720000|2021-07-04 19:42:00|14553.35|14433.35|14553.12|14433.12|14553.38|14433.38|14553.04|14433.04|10
1625427730000|2021-07-04 19:42:10|14552.92|14432.92|14550.18|14430.18|14552.93|14432.93|14550.18|14430.18|10
1625427740000|2021-07-04 19:42:20|14550.13|14430.13|14548.67|14428.67|14550.18|14430.18|14548.67|14428.67|9
1625427750000|2021-07-04 19:42:30|14548.53|14428.53|14548.23|14428.23|14549.05|14429.05|14548.21|14428.21|7
1625427760000|2021-07-04 19:42:40|14548.13|14428.13|14547.04|14427.04|14548.29|14428.29|14547.04|14427.04|9
1625427770000|2021-07-04 19:42:50|14546.98|14426.98|14549.57|14429.57|14549.57|14429.57|14546.98|14426.98|10
1625427780000|2021-07-04 19:43:00|14549.02|14429.02|14546.82|14426.82|14549.02|14429.02|14546.82|14426.82|9
1625427790000|2021-07-04 19:43:10|14546.47|14426.47|14545.51|14425.51|14546.47|14426.47|14545.51|14425.51|9
1625427800000|2021-07-04 19:43:20|14545.91|14425.91|14547.88|14427.88|14547.88|14427.88|14545.91|14425.91|7
1625427810000|2021-07-04 19:43:30|14547.65|14427.65|14549.04|14429.04|14549.04|14429.04|14547.56|14427.56|8
1625427820000|2021-07-04 19:43:40|14549|14429|14549.31|14429.31|14549.51|14429.51|14549|14429|10
1625427830000|2021-07-04 19:43:50|14549.68|14429.68|14550.65|14430.65|14550.65|14430.65|14549.63|14429.63|9
1625427840000|2021-07-04 19:44:00|14550.85|14430.85|14551.44|14431.44|14551.44|14431.44|14550.74|14430.74|7
1625427850000|2021-07-04 19:44:10|14551.51|14431.51|14553.14|14433.14|14553.14|14433.14|14551.1|14431.1|7
1625427860000|2021-07-04 19:44:20|14553.31|14433.31|14553.38|14433.38|14554.2|14434.2|14553.3|14433.3|10
1625427870000|2021-07-04 19:44:30|14553.48|14433.48|14553.66|14433.66|14553.67|14433.67|14553.18|14433.18|8
1625427880000|2021-07-04 19:44:40|14554.55|14434.55|14556.31|14436.31|14556.31|14436.31|14554.44|14434.44|10
1625427890000|2021-07-04 19:44:50|14556.43|14436.43|14556.63|14436.63|14556.63|14436.63|14555.43|14435.43|8
1625427900000|2021-07-04 19:45:00|14555.84|14435.84|14556.16|14436.16|14556.99|14436.99|14555.58|14435.58|10
1625427910000|2021-07-04 19:45:10|14556.07|14436.07|14554.99|14434.99|14556.07|14436.07|14554.99|14434.99|9
1625427920000|2021-07-04 19:45:20|14555.02|14435.02|14554.96|14434.96|14555.02|14435.02|14554.03|14434.03|9
1625427930000|2021-07-04 19:45:30|14555.01|14435.01|14554|14434|14555.16|14435.16|14554|14434|9
1625427940000|2021-07-04 19:45:40|14553.78|14433.78|14552.26|14432.26|14553.78|14433.78|14551.24|14431.24|10
1625427950000|2021-07-04 19:45:50|14552.38|14432.38|14551.93|14431.93|14553.85|14433.85|14551.31|14431.31|10
1625427960000|2021-07-04 19:46:00|14552.21|14432.21|14551.4|14431.4|14554.26|14434.26|14551.4|14431.4|10
1625427970000|2021-07-04 19:46:10|14551.52|14431.52|14550.71|14430.71|14552.07|14432.07|14549.68|14429.68|10
1625427980000|2021-07-04 19:46:20|14549.59|14429.59|14548.71|14428.71|14549.61|14429.61|14547.94|14427.94|10
1625427990000|2021-07-04 19:46:30|14548.56|14428.56|14547.27|14427.27|14548.56|14428.56|14547.27|14427.27|8
1625428000000|2021-07-04 19:46:40|14546.99|14426.99|14546.9|14426.9|14546.99|14426.99|14545.89|14425.89|9
1625428010000|2021-07-04 19:46:50|14546.83|14426.83|14544.81|14424.81|14546.83|14426.83|14544.81|14424.81|9
1625428020000|2021-07-04 19:47:00|14545.71|14425.71|14545.2|14425.2|14545.71|14425.71|14545.2|14425.2|8
1625428030000|2021-07-04 19:47:10|14545.13|14425.13|14543.61|14423.61|14545.13|14425.13|14543.61|14423.61|9
1625428040000|2021-07-04 19:47:20|14543.51|14423.51|14541.19|14421.19|14544.03|14424.03|14541.19|14421.19|10
1625428050000|2021-07-04 19:47:30|14541.26|14421.26|14540.98|14420.98|14541.26|14421.26|14540.98|14420.98|8
1625428060000|2021-07-04 19:47:40|14540.91|14420.91|14541.02|14421.02|14541.02|14421.02|14539.47|14419.47|10
1625428070000|2021-07-04 19:47:50|14541.85|14421.85|14544.12|14424.12|14544.12|14424.12|14541.85|14421.85|10
1625428080000|2021-07-04 19:48:00|14544.11|14424.11|14543.36|14423.36|14544.74|14424.74|14543.36|14423.36|10
1625428090000|2021-07-04 19:48:10|14543.23|14423.23|14541.85|14421.85|14543.23|14423.23|14541.85|14421.85|10
1625428100000|2021-07-04 19:48:20|14541.73|14421.73|14541.41|14421.41|14541.73|14421.73|14541.29|14421.29|10
1625428110000|2021-07-04 19:48:30|14541.3|14421.3|14541.97|14421.97|14542|14422|14541.23|14421.23|7
1625428120000|2021-07-04 19:48:40|14541.79|14421.79|14541.55|14421.55|14541.79|14421.79|14541.45|14421.45|9
1625428130000|2021-07-04 19:48:50|14541.33|14421.33|14540.52|14420.52|14541.42|14421.42|14540.28|14420.28|8
1625428140000|2021-07-04 19:49:00|14540.84|14420.84|14540.58|14420.58|14540.9|14420.9|14540.56|14420.56|10
1625428150000|2021-07-04 19:49:10|14540.68|14420.68|14541.12|14421.12|14541.52|14421.52|14540.62|14420.62|10
1625428160000|2021-07-04 19:49:20|14542.22|14422.22|14541.36|14421.36|14542.22|14422.22|14541.02|14421.02|8
1625428170000|2021-07-04 19:49:30|14541.27|14421.27|14542.71|14422.71|14542.86|14422.86|14541.18|14421.18|10
1625428180000|2021-07-04 19:49:40|14542.16|14422.16|14543.08|14423.08|14543.08|14423.08|14541.94|14421.94|7
1625428190000|2021-07-04 19:49:50|14542.99|14422.99|14542.17|14422.17|14543.09|14423.09|14541.86|14421.86|9
1625428200000|2021-07-04 19:50:00|14542.27|14422.27|14542.4|14422.4|14543.03|14423.03|14542.27|14422.27|9
1625428210000|2021-07-04 19:50:10|14542.17|14422.17|14540.09|14420.09|14542.18|14422.18|14540.09|14420.09|10
1625428220000|2021-07-04 19:50:20|14539.72|14419.72|14539.02|14419.02|14540.22|14420.22|14539.02|14419.02|9
1625428230000|2021-07-04 19:50:30|14538.61|14418.61|14537.43|14417.43|14538.61|14418.61|14536.6|14416.6|10
1625428240000|2021-07-04 19:50:40|14537.14|14417.14|14535.65|14415.65|14537.14|14417.14|14535.64|14415.64|9
1625428250000|2021-07-04 19:50:50|14535.76|14415.76|14535.12|14415.12|14536.06|14416.06|14535|14415|9
1625428260000|2021-07-04 19:51:00|14535.38|14415.38|14535.47|14415.47|14536.37|14416.37|14535.28|14415.28|8
1625428270000|2021-07-04 19:51:10|14535.08|14415.08|14533.56|14413.56|14535.08|14415.08|14532.75|14412.75|10
1625428280000|2021-07-04 19:51:20|14533.8|14413.8|14532.39|14412.39|14533.91|14413.91|14532.17|14412.17|10
1625428290000|2021-07-04 19:51:30|14532.52|14412.52|14531.82|14411.82|14532.52|14412.52|14531.82|14411.82|9
1625428300000|2021-07-04 19:51:40|14532.17|14412.17|14531.89|14411.89|14532.26|14412.26|14531.83|14411.83|10
1625428310000|2021-07-04 19:51:50|14533.21|14413.21|14533.93|14413.93|14533.93|14413.93|14532.54|14412.54|10
1625428320000|2021-07-04 19:52:00|14534.15|14414.15|14536.83|14416.83|14536.83|14416.83|14534.15|14414.15|10
1625428330000|2021-07-04 19:52:10|14536.63|14416.63|14539.79|14419.79|14539.96|14419.96|14536.63|14416.63|10
1625428340000|2021-07-04 19:52:20|14539.75|14419.75|14540.14|14420.14|14540.2|14420.2|14539.75|14419.75|10
1625428350000|2021-07-04 19:52:30|14540.22|14420.22|14538.84|14418.84|14540.22|14420.22|14538.75|14418.75|10
1625428360000|2021-07-04 19:52:40|14539.1|14419.1|14539.63|14419.63|14539.63|14419.63|14539.07|14419.07|10
1625428370000|2021-07-04 19:52:50|14539.8|14419.8|14538.81|14418.81|14539.8|14419.8|14538.81|14418.81|10
1625428380000|2021-07-04 19:53:00|14538.63|14418.63|14539.07|14419.07|14539.07|14419.07|14538.1|14418.1|8
1625428390000|2021-07-04 19:53:10|14539.47|14419.47|14539.29|14419.29|14539.9|14419.9|14539.28|14419.28|10
1625428400000|2021-07-04 19:53:20|14539.2|14419.2|14539.63|14419.63|14539.63|14419.63|14538.34|14418.34|10
1625428410000|2021-07-04 19:53:30|14540.02|14420.02|14541.13|14421.13|14541.37|14421.37|14540.02|14420.02|10
1625428420000|2021-07-04 19:53:40|14541.35|14421.35|14541.45|14421.45|14541.45|14421.45|14540.27|14420.27|9
1625428430000|2021-07-04 19:53:50|14541.9|14421.9|14541.27|14421.27|14541.9|14421.9|14541.19|14421.19|9
1625428440000|2021-07-04 19:54:00|14541.07|14421.07|14541.57|14421.57|14541.57|14421.57|14540.36|14420.36|10
1625428450000|2021-07-04 19:54:10|14541.55|14421.55|14546.02|14418.02|14546.64|14421.61|14540.72|14416.92|10
1625428460000|2021-07-04 19:54:20|14546.15|14418.15|14548.54|14420.54|14548.54|14420.54|14546.15|14418.15|10
1625428470000|2021-07-04 19:54:30|14548.68|14420.68|14551.7|14423.7|14551.87|14423.87|14548.68|14420.68|10
1625428480000|2021-07-04 19:54:40|14552.12|14424.12|14554.55|14426.55|14554.55|14426.55|14551.95|14423.95|10
1625428490000|2021-07-04 19:54:50|14554.88|14426.88|14558.28|14430.28|14558.28|14430.28|14554.88|14426.88|10
1625428500000|2021-07-04 19:55:00|14558.25|14430.25|14559.39|14431.39|14559.39|14431.39|14558.25|14430.25|9
1625428510000|2021-07-04 19:55:10|14559.58|14431.58|14560.48|14432.48|14560.77|14432.77|14558.99|14430.99|10
1625428520000|2021-07-04 19:55:20|14560.46|14432.46|14561.94|14433.94|14561.99|14433.99|14560.46|14432.46|10
1625428530000|2021-07-04 19:55:30|14562.18|14434.18|14567.17|14439.17|14567.17|14439.17|14561.94|14433.94|10
1625428540000|2021-07-04 19:55:40|14567.09|14439.09|14569.18|14441.18|14569.55|14441.55|14567.09|14439.09|10
1625428550000|2021-07-04 19:55:50|14569.21|14441.21|14570.96|14442.96|14570.96|14442.96|14569.21|14441.21|10
1625428560000|2021-07-04 19:56:00|14571.44|14443.44|14572.36|14444.36|14572.49|14444.49|14571.32|14443.32|10
1625428570000|2021-07-04 19:56:10|14572.44|14444.44|14573.45|14445.45|14573.45|14445.45|14572.44|14444.44|9
1625428580000|2021-07-04 19:56:20|14572.62|14444.62|14573.78|14445.78|14573.78|14445.78|14572.52|14444.52|10
1625428590000|2021-07-04 19:56:30|14574.18|14446.18|14574.87|14446.87|14574.94|14446.94|14574.18|14446.18|10
1625428600000|2021-07-04 19:56:40|14574.82|14446.82|14575.41|14447.41|14575.41|14447.41|14574.62|14446.62|9
1625428610000|2021-07-04 19:56:50|14575.37|14447.37|14575.03|14447.03|14575.37|14447.37|14574.88|14446.88|8
1625428620000|2021-07-04 19:57:00|14575.05|14447.05|14575.54|14447.54|14575.77|14447.77|14574.85|14446.85|10
1625428630000|2021-07-04 19:57:10|14575.67|14447.67|14574.31|14446.31|14575.67|14447.67|14574.29|14446.29|9
1625428640000|2021-07-04 19:57:20|14573.87|14445.87|14571.68|14443.68|14574.44|14446.44|14571.68|14443.68|10
1625428650000|2021-07-04 19:57:30|14571.25|14443.25|14570.98|14442.98|14571.35|14443.35|14570.78|14442.78|9
1625428660000|2021-07-04 19:57:40|14571.08|14443.08|14570.26|14442.26|14571.3|14443.3|14570.26|14442.26|10
1625428670000|2021-07-04 19:57:50|14570.68|14442.68|14568.6|14440.6|14570.68|14442.68|14567.69|14439.69|10
1625428680000|2021-07-04 19:58:00|14568.7|14440.7|14568.16|14440.16|14568.7|14440.7|14568.06|14440.06|8
1625428690000|2021-07-04 19:58:10|14567.54|14439.54|14567.35|14439.35|14567.6|14439.6|14567.07|14439.07|10
1625428700000|2021-07-04 19:58:20|14567.36|14439.36|14566.83|14438.83|14567.36|14439.36|14566.66|14438.66|8
1625428710000|2021-07-04 19:58:30|14566.66|14438.66|14567.96|14439.96|14567.97|14439.97|14566.55|14438.55|10
1625428720000|2021-07-04 19:58:40|14568.01|14440.01|14568.34|14440.34|14568.77|14440.77|14567.96|14439.96|10
1625428730000|2021-07-04 19:58:50|14568.48|14440.48|14569.24|14441.24|14569.24|14441.24|14568.48|14440.48|10
1625428740000|2021-07-04 19:59:00|14569.26|14441.26|14571.38|14443.38|14571.38|14443.38|14569.26|14441.26|8
1625428750000|2021-07-04 19:59:10|14572.27|14444.27|14572.24|14444.24|14572.41|14444.41|14571.98|14443.98|10
1625428760000|2021-07-04 19:59:20|14572.47|14444.47|14571.56|14443.56|14572.75|14444.75|14571.56|14443.56|10
1625428770000|2021-07-04 19:59:30|14571.71|14443.71|14569.75|14441.75|14571.71|14443.71|14569.69|14441.69|9
1625428780000|2021-07-04 19:59:40|14568.55|14440.55|14569.53|14441.53|14569.68|14441.68|14568.55|14440.55|9
1625428790000|2021-07-04 19:59:50|14569.3|14441.3|14567.93|14439.93|14569.3|14441.3|14567.93|14439.93|10
1625428800000|2021-07-04 20:00:00|14567.89|14439.89|14567.28|14439.28|14567.96|14439.96|14567.28|14439.28|10
1625428810000|2021-07-04 20:00:10|14567.8|14439.8|14567.97|14439.97|14568.58|14440.58|14567.8|14439.8|10
1625428820000|2021-07-04 20:00:20|14567.53|14439.53|14563.6|14435.6|14567.53|14439.53|14563.6|14435.6|9
1625428830000|2021-07-04 20:00:30|14563.12|14435.12|14557.65|14429.65|14563.12|14435.12|14557.51|14429.51|10
1625428840000|2021-07-04 20:00:40|14557.75|14429.75|14554.94|14426.94|14557.75|14429.75|14554.94|14426.94|9
1625428850000|2021-07-04 20:00:50|14554.26|14426.26|14553.27|14425.27|14554.57|14426.57|14553.09|14425.09|10
1625428860000|2021-07-04 20:01:00|14552.4|14424.4|14551.99|14423.99|14552.4|14424.4|14551.81|14423.81|9
1625428870000|2021-07-04 20:01:10|14551.89|14423.89|14550.13|14422.13|14551.95|14423.95|14550.13|14422.13|10
1625428880000|2021-07-04 20:01:20|14550.47|14422.47|14551.12|14423.12|14551.12|14423.12|14549.52|14421.52|10
1625428890000|2021-07-04 20:01:30|14551.25|14423.25|14551.85|14423.85|14552.32|14424.32|14551.12|14423.12|9
1625428900000|2021-07-04 20:01:40|14551.9|14423.9|14551.93|14423.93|14552.09|14424.09|14551.77|14423.77|7
1625428910000|2021-07-04 20:01:50|14551.68|14423.68|14553.2|14425.2|14553.38|14425.38|14551.65|14423.65|8
1625428920000|2021-07-04 20:02:00|14553.18|14425.18|14552.34|14424.34|14553.18|14425.18|14551.98|14423.98|9
1625428930000|2021-07-04 20:02:10|14551.12|14423.12|14551.49|14423.49|14551.61|14423.61|14550.71|14422.71|10
1625428940000|2021-07-04 20:02:20|14551.55|14423.55|14551.75|14423.75|14551.75|14423.75|14550.75|14422.75|10
1625428950000|2021-07-04 20:02:30|14551.71|14423.71|14551.63|14423.63|14551.8|14423.8|14551.49|14423.49|9
1625428960000|2021-07-04 20:02:40|14551.61|14423.61|14551.86|14423.86|14551.86|14423.86|14550.39|14422.39|10
1625428970000|2021-07-04 20:02:50|14552.04|14424.04|14552.48|14424.48|14552.78|14424.78|14551.91|14423.91|10
1625428980000|2021-07-04 20:03:00|14552.65|14424.65|14553.4|14425.4|14553.4|14425.4|14552.65|14424.65|10
1625428990000|2021-07-04 20:03:10|14554.26|14426.26|14554.27|14426.27|14554.57|14426.57|14553.33|14425.33|8
1625429000000|2021-07-04 20:03:20|14554.21|14426.21|14554.4|14426.4|14554.4|14426.4|14554.03|14426.03|8
1625429010000|2021-07-04 20:03:30|14554.39|14426.39|14552.27|14424.27|14554.94|14426.94|14552.27|14424.27|10
1625429020000|2021-07-04 20:03:40|14552.21|14424.21|14551.83|14423.83|14552.86|14424.86|14551.73|14423.73|10
1625429030000|2021-07-04 20:03:50|14551.6|14423.6|14550.57|14422.57|14551.63|14423.63|14550.43|14422.43|10
1625429040000|2021-07-04 20:04:00|14551.22|14423.22|14550.21|14422.21|14551.61|14423.61|14550.21|14422.21|10
1625429050000|2021-07-04 20:04:10|14549.49|14421.49|14551.76|14423.76|14552.06|14424.06|14549.49|14421.49|9
1625429060000|2021-07-04 20:04:20|14551.2|14423.2|14552.58|14424.58|14553.71|14425.71|14551.2|14423.2|9
1625429070000|2021-07-04 20:04:30|14552.73|14424.73|14552.65|14424.65|14552.76|14424.76|14552.25|14424.25|9
1625429080000|2021-07-04 20:04:40|14552.75|14424.75|14553.53|14425.53|14553.76|14425.76|14552.75|14424.75|9
1625429090000|2021-07-04 20:04:50|14553.38|14425.38|14550.82|14422.82|14553.38|14425.38|14550.66|14422.66|10
1625429100000|2021-07-04 20:05:00|14550.76|14422.76|14550.53|14422.53|14550.92|14422.92|14550.22|14422.22|10
1625429110000|2021-07-04 20:05:10|14550.22|14422.22|14549.67|14421.67|14550.88|14422.88|14549.67|14421.67|10
1625429120000|2021-07-04 20:05:20|14549.41|14421.41|14548.47|14420.47|14549.41|14421.41|14548.47|14420.47|10
1625429130000|2021-07-04 20:05:30|14548.29|14420.29|14546.68|14418.68|14548.34|14420.34|14546.68|14418.68|10
1625429140000|2021-07-04 20:05:40|14546.92|14418.92|14545.33|14417.33|14546.97|14418.97|14545.33|14417.33|10
1625429150000|2021-07-04 20:05:50|14545.61|14417.61|14546.41|14418.41|14546.41|14418.41|14544.72|14416.72|9
1625429160000|2021-07-04 20:06:00|14546.44|14418.44|14547.28|14419.28|14547.48|14419.48|14546.4|14418.4|10
1625429170000|2021-07-04 20:06:10|14547.48|14419.48|14547.83|14419.83|14547.83|14419.83|14547.18|14419.18|8
1625429180000|2021-07-04 20:06:20|14547.63|14419.63|14548.2|14420.2|14548.23|14420.23|14547.22|14419.22|9
1625429190000|2021-07-04 20:06:30|14548.02|14420.02|14547.17|14419.17|14548.02|14420.02|14547.07|14419.07|9
1625429200000|2021-07-04 20:06:40|14547.22|14419.22|14548.38|14420.38|14548.38|14420.38|14547.15|14419.15|9
1625429210000|2021-07-04 20:06:50|14547.14|14419.14|14547.55|14419.55|14547.69|14419.69|14547.08|14419.08|8
1625429220000|2021-07-04 20:07:00|14547.83|14419.83|14547.15|14419.15|14547.83|14419.83|14547.01|14419.01|9
1625429230000|2021-07-04 20:07:10|14547.01|14419.01|14546.54|14418.54|14547.1|14419.1|14546.54|14418.54|9
1625429240000|2021-07-04 20:07:20|14546.12|14418.12|14546.02|14418.02|14546.22|14418.22|14545.68|14417.68|9
1625429250000|2021-07-04 20:07:30|14546.05|14418.05|14547.72|14419.72|14547.72|14419.72|14546.05|14418.05|10
1625429260000|2021-07-04 20:07:40|14547.65|14419.65|14547.53|14419.53|14547.91|14419.91|14546.31|14418.31|9
1625429270000|2021-07-04 20:07:50|14547.04|14419.04|14547.44|14419.44|14547.49|14419.49|14547.04|14419.04|7
1625429280000|2021-07-04 20:08:00|14547.63|14419.63|14547.59|14419.59|14547.63|14419.63|14547.24|14419.24|10
1625429290000|2021-07-04 20:08:10|14547.53|14419.53|14548.06|14420.06|14548.45|14420.45|14547.42|14419.42|9
1625429300000|2021-07-04 20:08:20|14547.55|14419.55|14545.41|14417.41|14547.59|14419.59|14545.41|14417.41|9
1625429310000|2021-07-04 20:08:30|14544.97|14416.97|14544.95|14416.95|14545.41|14417.41|14544.49|14416.49|10
1625429320000|2021-07-04 20:08:40|14544.93|14416.93|14545.09|14417.09|14545.13|14417.13|14544.05|14416.05|9
1625429330000|2021-07-04 20:08:50|14545.02|14417.02|14544.35|14416.35|14545.13|14417.13|14543.8|14415.8|10
1625429340000|2021-07-04 20:09:00|14544.29|14416.29|14545|14417|14545.05|14417.05|14544.29|14416.29|9
1625429350000|2021-07-04 20:09:10|14544.75|14416.75|14545.74|14417.74|14545.82|14417.82|14543.97|14415.97|10
1625429360000|2021-07-04 20:09:20|14545.64|14417.64|14544.69|14416.69|14545.75|14417.75|14544.69|14416.69|9
1625429370000|2021-07-04 20:09:30|14544.24|14416.24|14544.69|14416.69|14544.74|14416.74|14544.24|14416.24|8
1625429380000|2021-07-04 20:09:40|14544.7|14416.7|14543.94|14415.94|14544.75|14416.75|14543.94|14415.94|9
1625429390000|2021-07-04 20:09:50|14544.04|14416.04|14544.49|14416.49|14544.61|14416.61|14543.58|14415.58|10
1625429400000|2021-07-04 20:10:00|14544.56|14416.56|14544.15|14416.15|14544.56|14416.56|14543.87|14415.87|10
1625429410000|2021-07-04 20:10:10|14544.19|14416.19|14543.83|14415.83|14544.49|14416.49|14543.83|14415.83|9
1625429420000|2021-07-04 20:10:20|14543.94|14415.94|14542.82|14414.82|14543.94|14415.94|14542.32|14414.32|10
1625429430000|2021-07-04 20:10:30|14543.11|14415.11|14542.89|14414.89|14543.11|14415.11|14542.66|14414.66|10
1625429440000|2021-07-04 20:10:40|14542.88|14414.88|14542.77|14414.77|14543.11|14415.11|14542.77|14414.77|10
1625429450000|2021-07-04 20:10:50|14542.72|14414.72|14543.25|14415.25|14543.78|14415.78|14542.65|14414.65|9
1625429460000|2021-07-04 20:11:00|14543.16|14415.16|14542.49|14414.49|14543.16|14415.16|14542.26|14414.26|8
1625429470000|2021-07-04 20:11:10|14542.42|14414.42|14541.28|14413.28|14542.75|14414.75|14541.28|14413.28|10
1625429480000|2021-07-04 20:11:20|14541.35|14413.35|14541.97|14413.97|14542.17|14414.17|14541.07|14413.07|10
1625429490000|2021-07-04 20:11:30|14542.03|14414.03|14541.21|14413.21|14542.03|14414.03|14540.39|14412.39|9
1625429500000|2021-07-04 20:11:40|14541.07|14413.07|14540.68|14412.68|14541.12|14413.12|14539.67|14411.67|8
1625429510000|2021-07-04 20:11:50|14540.7|14412.7|14540.69|14412.69|14541.03|14413.03|14540.47|14412.47|10
1625429520000|2021-07-04 20:12:00|14540.73|14412.73|14537.26|14409.26|14540.97|14412.97|14537.26|14409.26|8
1625429530000|2021-07-04 20:12:10|14536.59|14408.59|14534.61|14406.61|14536.59|14408.59|14534.61|14406.61|8
1625429540000|2021-07-04 20:12:20|14532.99|14404.99|14532.72|14404.72|14533.09|14405.09|14532.56|14404.56|10
1625429550000|2021-07-04 20:12:30|14532.57|14404.57|14530.83|14402.83|14532.57|14404.57|14530.83|14402.83|8
1625429560000|2021-07-04 20:12:40|14530.77|14402.77|14530.01|14402.01|14530.77|14402.77|14530.01|14402.01|9
1625429570000|2021-07-04 20:12:50|14529.99|14401.99|14529.25|14401.25|14530.03|14402.03|14529.25|14401.25|6
1625429580000|2021-07-04 20:13:00|14529.03|14401.03|14529.7|14401.7|14529.95|14401.95|14528.97|14400.97|9
1625429590000|2021-07-04 20:13:10|14529.73|14401.73|14529.72|14401.72|14529.79|14401.79|14529.57|14401.57|9
1625429600000|2021-07-04 20:13:20|14529.94|14401.94|14529.16|14401.16|14530.21|14402.21|14528.94|14400.94|10
1625429610000|2021-07-04 20:13:30|14529.09|14401.09|14529.47|14401.47|14529.47|14401.47|14527.88|14399.88|9
1625429620000|2021-07-04 20:13:40|14529.58|14401.58|14528.14|14400.14|14529.58|14401.58|14528.14|14400.14|8
1625429630000|2021-07-04 20:13:50|14527.32|14399.32|14526.27|14398.27|14527.32|14399.32|14526.17|14398.17|9
1625429640000|2021-07-04 20:14:00|14527.1|14399.1|14525.5|14397.5|14527.1|14399.1|14525.5|14397.5|10
1625429650000|2021-07-04 20:14:10|14525.46|14397.46|14519.97|14391.97|14525.46|14397.46|14519.97|14391.97|10
1625429660000|2021-07-04 20:14:20|14519.52|14391.52|14518.78|14390.78|14519.54|14391.54|14518.73|14390.73|9
1625429670000|2021-07-04 20:14:30|14518.93|14390.93|14518.03|14390.03|14518.93|14390.93|14517.73|14389.73|10
1625429680000|2021-07-04 20:14:40|14517.64|14389.64|14517.34|14389.34|14518.75|14390.75|14517.34|14389.34|9
1625429690000|2021-07-04 20:14:50|14517.23|14389.23|14516.7|14388.7|14517.24|14389.24|14516.7|14388.7|9
1625429700000|2021-07-04 20:15:00|14516.97|14388.97|14516.45|14388.45|14516.97|14388.97|14515.63|14387.63|10
1625429710000|2021-07-04 20:15:10|14516.42|14388.42|14518.36|14390.36|14518.98|14390.98|14516.42|14388.42|10
1625429720000|2021-07-04 20:15:20|14518.87|14390.87|14520.71|14392.71|14520.71|14392.71|14518.87|14390.87|10
1625429730000|2021-07-04 20:15:30|14520.73|14392.73|14523.38|14395.38|14523.38|14395.38|14520.73|14392.73|10
1625429740000|2021-07-04 20:15:40|14523.82|14395.82|14523.87|14395.87|14524.52|14396.52|14523.47|14395.47|10
1625429750000|2021-07-04 20:15:50|14523.86|14395.86|14523.03|14395.03|14523.86|14395.86|14523.03|14395.03|9
1625429760000|2021-07-04 20:16:00|14523.01|14395.01|14524.88|14396.88|14524.88|14396.88|14522.89|14394.89|10
1625429770000|2021-07-04 20:16:10|14525.24|14397.24|14525.54|14397.54|14525.7|14397.7|14524.98|14396.98|10
1625429780000|2021-07-04 20:16:20|14525.61|14397.61|14526.76|14398.76|14526.78|14398.78|14525.61|14397.61|10
1625429790000|2021-07-04 20:16:30|14526.44|14398.44|14524.89|14396.89|14526.48|14398.48|14524.77|14396.77|10
1625429800000|2021-07-04 20:16:40|14524.69|14396.69|14525|14397|14525|14397|14524.55|14396.55|8
1625429810000|2021-07-04 20:16:50|14525.07|14397.07|14524.41|14396.41|14525.09|14397.09|14524.41|14396.41|10
1625429820000|2021-07-04 20:17:00|14524.4|14396.4|14525.34|14397.34|14525.47|14397.47|14524.4|14396.4|9
1625429830000|2021-07-04 20:17:10|14524.42|14396.42|14523.84|14395.84|14524.44|14396.44|14523.84|14395.84|10
1625429840000|2021-07-04 20:17:20|14523.44|14395.44|14518.99|14390.99|14523.44|14395.44|14518.99|14390.99|10
1625429850000|2021-07-04 20:17:30|14518.89|14390.89|14517.29|14389.29|14518.89|14390.89|14516.79|14388.79|10
1625429860000|2021-07-04 20:17:40|14516.54|14388.54|14515.23|14387.23|14516.65|14388.65|14515.16|14387.16|10
1625429870000|2021-07-04 20:17:50|14514.91|14386.91|14515.32|14387.32|14515.93|14387.93|14514.81|14386.81|9
1625429880000|2021-07-04 20:18:00|14515.29|14387.29|14514.96|14386.96|14515.49|14387.49|14514.96|14386.96|8
1625429890000|2021-07-04 20:18:10|14515.04|14387.04|14515.8|14387.8|14515.8|14387.8|14515.02|14387.02|9
1625429900000|2021-07-04 20:18:20|14515.78|14387.78|14516.87|14388.87|14517.26|14389.26|14515.78|14387.78|9
1625429910000|2021-07-04 20:18:30|14517.06|14389.06|14514.45|14386.45|14517.06|14389.06|14514.45|14386.45|9
1625429920000|2021-07-04 20:18:40|14514.75|14386.75|14514.9|14386.9|14514.9|14386.9|14514.61|14386.61|10
1625429930000|2021-07-04 20:18:50|14515.05|14387.05|14511.87|14383.87|14515.05|14387.05|14511.87|14383.87|10
1625429940000|2021-07-04 20:19:00|14511.86|14383.86|14510.18|14382.18|14511.86|14383.86|14510.18|14382.18|9
1625429950000|2021-07-04 20:19:10|14511.2|14383.2|14507.49|14379.49|14511.2|14383.2|14507.49|14379.49|10
1625429960000|2021-07-04 20:19:20|14507.48|14379.48|14507.55|14379.55|14507.73|14379.73|14507.08|14379.08|10
1625429970000|2021-07-04 20:19:30|14507.59|14379.59|14507.95|14379.95|14507.95|14379.95|14507.48|14379.48|10
1625429980000|2021-07-04 20:19:40|14507.51|14379.51|14508.64|14380.64|14508.64|14380.64|14507.46|14379.46|10
1625429990000|2021-07-04 20:19:50|14508.87|14380.87|14510.8|14382.8|14511.09|14383.09|14508.87|14380.87|8
1625430000000|2021-07-04 20:20:00|14510.98|14382.98|14511.82|14383.82|14511.82|14383.82|14510.93|14382.93|9
1625430010000|2021-07-04 20:20:10|14511.62|14383.62|14509.42|14381.42|14511.62|14383.62|14509.42|14381.42|9
1625430020000|2021-07-04 20:20:20|14509.39|14381.39|14508.68|14380.68|14509.39|14381.39|14508.2|14380.2|10
1625430030000|2021-07-04 20:20:30|14508.7|14380.7|14507.06|14379.06|14508.7|14380.7|14507.06|14379.06|9
1625430040000|2021-07-04 20:20:40|14507.25|14379.25|14506.26|14378.26|14507.27|14379.27|14506.22|14378.22|9
1625430050000|2021-07-04 20:20:50|14506.21|14378.21|14505.9|14377.9|14506.44|14378.44|14505.9|14377.9|9
1625430060000|2021-07-04 20:21:00|14505.76|14377.76|14505.9|14377.9|14506.49|14378.49|14505.63|14377.63|9
1625430070000|2021-07-04 20:21:10|14505.78|14377.78|14506.24|14378.24|14506.37|14378.37|14505.78|14377.78|10
1625430080000|2021-07-04 20:21:20|14506.21|14378.21|14507.41|14379.41|14507.41|14379.41|14506.21|14378.21|10
1625430090000|2021-07-04 20:21:30|14507.44|14379.44|14506.44|14378.44|14507.57|14379.57|14506.32|14378.32|10
1625430100000|2021-07-04 20:21:40|14506.47|14378.47|14507.12|14379.12|14507.12|14379.12|14505.91|14377.91|9
1625430110000|2021-07-04 20:21:50|14507.22|14379.22|14506.08|14378.08|14507.22|14379.22|14505.97|14377.97|9
1625430120000|2021-07-04 20:22:00|14506.17|14378.17|14506.26|14378.26|14507.05|14379.05|14506.17|14378.17|8
1625430130000|2021-07-04 20:22:10|14505.3|14377.3|14505.39|14377.39|14505.66|14377.66|14505.1|14377.1|8
1625430140000|2021-07-04 20:22:20|14506.04|14378.04|14507.54|14379.54|14507.54|14379.54|14506.02|14378.02|8
1625430150000|2021-07-04 20:22:30|14507.36|14379.36|14507.53|14379.53|14507.77|14379.77|14507.36|14379.36|9
1625430160000|2021-07-04 20:22:40|14507.74|14379.74|14508.93|14380.93|14508.95|14380.95|14507.74|14379.74|9
1625430170000|2021-07-04 20:22:50|14508.92|14380.92|14508.37|14380.37|14508.92|14380.92|14507.84|14379.84|9
1625430180000|2021-07-04 20:23:00|14508.42|14380.42|14507.45|14379.45|14508.42|14380.42|14507.45|14379.45|6
1625430190000|2021-07-04 20:23:10|14507.11|14379.11|14506.19|14378.19|14507.11|14379.11|14506.19|14378.19|8
1625430200000|2021-07-04 20:23:20|14506.16|14378.16|14506.71|14378.71|14506.71|14378.71|14506.14|14378.14|8
1625430210000|2021-07-04 20:23:30|14506.64|14378.64|14507.63|14379.63|14507.63|14379.63|14506.62|14378.62|8
1625430220000|2021-07-04 20:23:40|14507.74|14379.74|14507.23|14379.23|14507.8|14379.8|14506.82|14378.82|9
1625430230000|2021-07-04 20:23:50|14507.22|14379.22|14511.25|14383.25|14511.25|14383.25|14507.02|14379.02|9
1625430240000|2021-07-04 20:24:00|14511.48|14383.48|14515.73|14387.73|14515.73|14387.73|14511.48|14383.48|10
1625430250000|2021-07-04 20:24:10|14515.75|14387.75|14520.65|14392.65|14520.65|14392.65|14515.75|14387.75|10
1625430260000|2021-07-04 20:24:20|14520.68|14392.68|14526.14|14398.14|14526.14|14398.14|14520.68|14392.68|9
1625430270000|2021-07-04 20:24:30|14525.91|14397.91|14524.81|14396.81|14526.65|14398.65|14524.81|14396.81|9
1625430280000|2021-07-04 20:24:40|14524.32|14396.32|14524.39|14396.39|14524.39|14396.39|14523.14|14395.14|9
1625430290000|2021-07-04 20:24:50|14524.63|14396.63|14524.23|14396.23|14524.77|14396.77|14522.99|14394.99|10
1625430300000|2021-07-04 20:25:00|14524.3|14396.3|14526.39|14398.39|14526.39|14398.39|14524.3|14396.3|10
1625430310000|2021-07-04 20:25:10|14527.08|14399.08|14529.45|14401.45|14529.45|14401.45|14526.97|14398.97|10
1625430320000|2021-07-04 20:25:20|14528.45|14400.45|14530.15|14402.15|14530.15|14402.15|14528.45|14400.45|10
1625430330000|2021-07-04 20:25:30|14530.14|14402.14|14529.73|14401.73|14530.24|14402.24|14529.44|14401.44|10
1625430340000|2021-07-04 20:25:40|14529.78|14401.78|14531.2|14403.2|14531.26|14403.26|14529.78|14401.78|8
1625430350000|2021-07-04 20:25:50|14531.43|14403.43|14532.58|14404.58|14532.58|14404.58|14531.43|14403.43|10
1625430360000|2021-07-04 20:26:00|14532.78|14404.78|14530.67|14402.67|14532.79|14404.79|14530.67|14402.67|10
1625430370000|2021-07-04 20:26:10|14529.59|14401.59|14528.52|14400.52|14529.59|14401.59|14528.52|14400.52|10
1625430380000|2021-07-04 20:26:20|14528.8|14400.8|14528.66|14400.66|14529.07|14401.07|14528.64|14400.64|8
1625430390000|2021-07-04 20:26:30|14528.55|14400.55|14529.6|14401.6|14529.64|14401.64|14528.55|14400.55|10
1625430400000|2021-07-04 20:26:40|14529.49|14401.49|14530.19|14402.19|14530.19|14402.19|14528.89|14400.89|10
1625430410000|2021-07-04 20:26:50|14530.17|14402.17|14529.91|14401.91|14530.17|14402.17|14529.85|14401.85|10
1625430420000|2021-07-04 20:27:00|14530.3|14402.3|14529.99|14401.99|14530.76|14402.76|14529.56|14401.56|10
1625430430000|2021-07-04 20:27:10|14530.01|14402.01|14530.25|14402.25|14530.37|14402.37|14529.57|14401.57|10
1625430440000|2021-07-04 20:27:20|14530.48|14402.48|14529.86|14401.86|14530.48|14402.48|14529.86|14401.86|10
1625430450000|2021-07-04 20:27:30|14530|14402|14529.95|14401.95|14530.01|14402.01|14529.69|14401.69|7
1625430460000|2021-07-04 20:27:40|14529.64|14401.64|14529.33|14401.33|14530.11|14402.11|14529.2|14401.2|8
1625430470000|2021-07-04 20:27:50|14529.36|14401.36|14528.77|14400.77|14529.43|14401.43|14528.52|14400.52|9
1625430480000|2021-07-04 20:28:00|14528.72|14400.72|14529.42|14401.42|14529.89|14401.89|14528.52|14400.52|8
1625430490000|2021-07-04 20:28:10|14529.2|14401.2|14529.29|14401.29|14529.29|14401.29|14529.05|14401.05|6
1625430500000|2021-07-04 20:28:20|14529.27|14401.27|14526.98|14398.98|14529.27|14401.27|14526.18|14398.18|10
1625430510000|2021-07-04 20:28:30|14526.93|14398.93|14527.37|14399.37|14527.53|14399.53|14526.87|14398.87|10
1625430520000|2021-07-04 20:28:40|14527.32|14399.32|14525.45|14397.45|14527.32|14399.32|14525.41|14397.41|8
1625430530000|2021-07-04 20:28:50|14525.77|14397.77|14527.68|14399.68|14528.45|14400.45|14525.77|14397.77|9
1625430540000|2021-07-04 20:29:00|14527.69|14399.69|14530.36|14402.36|14530.54|14402.54|14527.69|14399.69|9
1625430550000|2021-07-04 20:29:10|14530.35|14402.35|14530.72|14402.72|14530.96|14402.96|14530.34|14402.34|10
1625430560000|2021-07-04 20:29:20|14531.03|14403.03|14531.5|14403.5|14531.92|14403.92|14531.01|14403.01|9
1625430570000|2021-07-04 20:29:30|14531.41|14403.41|14532.46|14404.46|14532.46|14404.46|14531.41|14403.41|9
1625430580000|2021-07-04 20:29:40|14532.49|14404.49|14533.09|14405.09|14533.09|14405.09|14532.26|14404.26|10
1625430590000|2021-07-04 20:29:50|14532.8|14404.8|14533.63|14405.63|14533.63|14405.63|14532.72|14404.72|10
1625430600000|2021-07-04 20:30:00|14533.7|14405.7|14535.42|14407.42|14535.49|14407.49|14533.7|14405.7|9
1625430610000|2021-07-04 20:30:10|14535.46|14407.46|14535.68|14407.68|14536.08|14408.08|14535.46|14407.46|8
1625430620000|2021-07-04 20:30:20|14535.76|14407.76|14535.61|14407.61|14535.76|14407.76|14535.6|14407.6|9
1625430630000|2021-07-04 20:30:30|14535.56|14407.56|14535.36|14407.36|14535.63|14407.63|14534.94|14406.94|9
1625430640000|2021-07-04 20:30:40|14535.02|14407.02|14535.31|14407.31|14535.31|14407.31|14534.88|14406.88|9
1625430650000|2021-07-04 20:30:50|14535.41|14407.41|14535.75|14407.75|14536.08|14408.08|14535.41|14407.41|9
1625430660000|2021-07-04 20:31:00|14536.27|14408.27|14536.75|14408.75|14536.87|14408.87|14536|14408|10
1625430670000|2021-07-04 20:31:10|14536.66|14408.66|14537.38|14409.38|14537.38|14409.38|14536.66|14408.66|10
1625430680000|2021-07-04 20:31:20|14537.56|14409.56|14540.68|14412.68|14540.68|14412.68|14537.56|14409.56|10
1625430690000|2021-07-04 20:31:30|14542.1|14414.1|14545.73|14417.73|14545.73|14417.73|14542.1|14414.1|10
1625430700000|2021-07-04 20:31:40|14545.93|14417.93|14547.64|14419.64|14547.64|14419.64|14545.93|14417.93|10
1625430710000|2021-07-04 20:31:50|14547.28|14419.28|14548.69|14420.69|14548.77|14420.77|14547.21|14419.21|9
1625430720000|2021-07-04 20:32:00|14548.89|14420.89|14550.65|14422.65|14550.65|14422.65|14548.82|14420.82|10
1625430730000|2021-07-04 20:32:10|14550.51|14422.51|14551.52|14423.52|14552.45|14424.45|14550.51|14422.51|10
1625430740000|2021-07-04 20:32:20|14551.67|14423.67|14551.66|14423.66|14551.67|14423.67|14550.92|14422.92|9
1625430750000|2021-07-04 20:32:30|14551.49|14423.49|14552.47|14424.47|14552.47|14424.47|14551.1|14423.1|8
1625430760000|2021-07-04 20:32:40|14552.67|14424.67|14554.71|14426.71|14554.71|14426.71|14552.67|14424.67|10
1625430770000|2021-07-04 20:32:50|14554.49|14426.49|14555.9|14427.9|14555.9|14427.9|14554.49|14426.49|9
1625430780000|2021-07-04 20:33:00|14555.97|14427.97|14555.75|14427.75|14556.4|14428.4|14555.75|14427.75|10
1625430790000|2021-07-04 20:33:10|14555.74|14427.74|14556.33|14428.33|14556.33|14428.33|14555.58|14427.58|9
1625430800000|2021-07-04 20:33:20|14556.36|14428.36|14556.88|14428.88|14556.88|14428.88|14556.29|14428.29|9
1625430810000|2021-07-04 20:33:30|14557.48|14429.48|14558.52|14430.52|14558.65|14430.65|14557.48|14429.48|10
1625430820000|2021-07-04 20:33:40|14558.63|14430.63|14559.59|14431.59|14559.59|14431.59|14558.63|14430.63|9
1625430830000|2021-07-04 20:33:50|14559.64|14431.64|14559.31|14431.31|14559.65|14431.65|14559.15|14431.15|9
1625430840000|2021-07-04 20:34:00|14559.32|14431.32|14558.53|14430.53|14559.89|14431.89|14558.53|14430.53|10
1625430850000|2021-07-04 20:34:10|14558.29|14430.29|14556.79|14428.79|14558.29|14430.29|14556.6|14428.6|10
1625430860000|2021-07-04 20:34:20|14556.91|14428.91|14557.51|14429.51|14557.61|14429.61|14556.76|14428.76|9
1625430870000|2021-07-04 20:34:30|14557.61|14429.61|14559.24|14431.24|14559.42|14431.42|14557.61|14429.61|8
1625430880000|2021-07-04 20:34:40|14559.53|14431.53|14559.35|14431.35|14559.74|14431.74|14559.24|14431.24|10
1625430890000|2021-07-04 20:34:50|14559.33|14431.33|14560.43|14432.43|14560.78|14432.78|14559.33|14431.33|10
1625430900000|2021-07-04 20:35:00|14560.86|14432.86|14561.76|14433.76|14561.78|14433.78|14560.86|14432.86|10
1625430910000|2021-07-04 20:35:10|14561.39|14433.39|14561.55|14433.55|14561.55|14433.55|14560.57|14432.57|9
1625430920000|2021-07-04 20:35:20|14561.34|14433.34|14559.24|14431.24|14561.34|14433.34|14559.24|14431.24|10
1625430930000|2021-07-04 20:35:30|14559.12|14431.12|14555.76|14427.76|14559.12|14431.12|14555.72|14427.72|10
1625430940000|2021-07-04 20:35:40|14555.77|14427.77|14556.41|14428.41|14556.54|14428.54|14555.72|14427.72|9
1625430950000|2021-07-04 20:35:50|14556.31|14428.31|14557.46|14429.46|14557.46|14429.46|14556.15|14428.15|9
1625430960000|2021-07-04 20:36:00|14557.48|14429.48|14556.19|14428.19|14557.48|14429.48|14556.17|14428.17|10
1625430970000|2021-07-04 20:36:10|14555.97|14427.97|14555.23|14427.23|14556.68|14428.68|14555.23|14427.23|10
1625430980000|2021-07-04 20:36:20|14555.18|14427.18|14554.07|14426.07|14555.18|14427.18|14554.07|14426.07|9
1625430990000|2021-07-04 20:36:30|14553.91|14425.91|14552.87|14424.87|14553.91|14425.91|14552.18|14424.18|10
1625431000000|2021-07-04 20:36:40|14552.89|14424.89|14551.83|14423.83|14553.07|14425.07|14551.83|14423.83|10
1625431010000|2021-07-04 20:36:50|14551.77|14423.77|14549.04|14421.04|14551.77|14423.77|14548.98|14420.98|10
1625431020000|2021-07-04 20:37:00|14549.76|14421.76|14550.78|14422.78|14551.15|14423.15|14549.76|14421.76|10
1625431030000|2021-07-04 20:37:10|14551.09|14423.09|14550.63|14422.63|14551.39|14423.39|14550.25|14422.25|10
1625431040000|2021-07-04 20:37:20|14550.8|14422.8|14550.81|14422.81|14550.97|14422.97|14550.8|14422.8|7
1625431050000|2021-07-04 20:37:30|14551.06|14423.06|14551.21|14423.21|14551.21|14423.21|14550.29|14422.29|9
1625431060000|2021-07-04 20:37:40|14551.24|14423.24|14550.94|14422.94|14551.24|14423.24|14550.42|14422.42|9
1625431070000|2021-07-04 20:37:50|14551.07|14423.07|14551.35|14423.35|14551.61|14423.61|14551.07|14423.07|8
1625431080000|2021-07-04 20:38:00|14551.37|14423.37|14551.97|14423.97|14551.97|14423.97|14551.14|14423.14|10
1625431090000|2021-07-04 20:38:10|14552.01|14424.01|14552.66|14424.66|14552.66|14424.66|14551.91|14423.91|7
1625431100000|2021-07-04 20:38:20|14552.7|14424.7|14553.91|14425.91|14553.94|14425.94|14552.7|14424.7|9
1625431110000|2021-07-04 20:38:30|14553.92|14425.92|14553.43|14425.43|14553.92|14425.92|14553.41|14425.41|8
1625431120000|2021-07-04 20:38:40|14553.36|14425.36|14553.61|14425.61|14553.62|14425.62|14553.22|14425.22|10
1625431130000|2021-07-04 20:38:50|14553.57|14425.57|14554.52|14426.52|14554.52|14426.52|14553.57|14425.57|9
1625431140000|2021-07-04 20:39:00|14555.43|14427.43|14554.27|14426.27|14556.05|14428.05|14554.16|14426.16|9
1625431150000|2021-07-04 20:39:10|14554.44|14426.44|14554.62|14426.62|14554.74|14426.74|14554.33|14426.33|9
1625431160000|2021-07-04 20:39:20|14554.59|14426.59|14554.78|14426.78|14554.8|14426.8|14554.59|14426.59|8
1625431170000|2021-07-04 20:39:30|14554.79|14426.79|14556.2|14428.2|14556.2|14428.2|14554.53|14426.53|9
1625431180000|2021-07-04 20:39:40|14556.13|14428.13|14555.6|14427.6|14556.13|14428.13|14555.34|14427.34|9
1625431190000|2021-07-04 20:39:50|14555.58|14427.58|14557.39|14429.39|14557.39|14429.39|14555.55|14427.55|10
1625431200000|2021-07-04 20:40:00|14557.55|14429.55|14558.08|14430.08|14558.08|14430.08|14556.92|14428.92|10
1625431210000|2021-07-04 20:40:10|14557.03|14429.03|14557.62|14429.62|14557.62|14429.62|14557.03|14429.03|9
1625431220000|2021-07-04 20:40:20|14557.72|14429.72|14557.36|14429.36|14557.85|14429.85|14557.36|14429.36|10
1625431230000|2021-07-04 20:40:30|14557.54|14429.54|14558.59|14430.59|14558.59|14430.59|14557.54|14429.54|9
1625431240000|2021-07-04 20:40:40|14558.49|14430.49|14558.24|14430.24|14558.49|14430.49|14558.03|14430.03|10
1625431250000|2021-07-04 20:40:50|14557.99|14429.99|14557.89|14429.89|14557.99|14429.99|14557.85|14429.85|8
1625431260000|2021-07-04 20:41:00|14556.9|14428.9|14553.82|14425.82|14556.9|14428.9|14553.82|14425.82|10
1625431270000|2021-07-04 20:41:10|14553.76|14425.76|14551.26|14423.26|14553.76|14425.76|14551.26|14423.26|10
1625431280000|2021-07-04 20:41:20|14551.13|14423.13|14548.04|14420.04|14551.13|14423.13|14548.04|14420.04|9
1625431290000|2021-07-04 20:41:30|14547.97|14419.97|14542.63|14414.63|14547.97|14419.97|14542.63|14414.63|10
1625431300000|2021-07-04 20:41:40|14539.86|14411.86|14535.24|14407.24|14539.86|14411.86|14534.99|14406.99|10
1625431310000|2021-07-04 20:41:50|14535.4|14407.4|14534.91|14406.91|14535.55|14407.55|14534.87|14406.87|8
1625431320000|2021-07-04 20:42:00|14535.09|14407.09|14534.91|14406.91|14535.8|14407.8|14534.91|14406.91|10
1625431330000|2021-07-04 20:42:10|14536.06|14408.06|14536.62|14408.62|14537.22|14409.22|14536.06|14408.06|9
1625431340000|2021-07-04 20:42:20|14536.61|14408.61|14537.19|14409.19|14537.19|14409.19|14536.61|14408.61|10
1625431350000|2021-07-04 20:42:30|14537.21|14409.21|14536.74|14408.74|14537.41|14409.41|14536.51|14408.51|10
1625431360000|2021-07-04 20:42:40|14537.37|14409.37|14539.28|14411.28|14539.28|14411.28|14537.37|14409.37|9
1625431370000|2021-07-04 20:42:50|14539.3|14411.3|14539.43|14411.43|14539.47|14411.47|14539.27|14411.27|6
1625431380000|2021-07-04 20:43:00|14539.48|14411.48|14542.32|14414.32|14542.32|14414.32|14539.45|14411.45|9
1625431390000|2021-07-04 20:43:10|14542.56|14414.56|14544.41|14416.41|14545.35|14417.35|14542.56|14414.56|10
1625431400000|2021-07-04 20:43:20|14544.82|14416.82|14550.04|14422.04|14550.04|14422.04|14544.82|14416.82|10
1625431410000|2021-07-04 20:43:30|14550.24|14422.24|14548.98|14420.98|14550.32|14422.32|14548.31|14420.31|10
1625431420000|2021-07-04 20:43:40|14549.06|14421.06|14550.57|14422.57|14550.89|14422.89|14549.03|14421.03|10
1625431430000|2021-07-04 20:43:50|14550.46|14422.46|14553.4|14425.4|14553.78|14425.78|14550.46|14422.46|10
1625431440000|2021-07-04 20:44:00|14553.49|14425.49|14551.96|14423.96|14554.1|14426.1|14551.81|14423.81|9
1625431450000|2021-07-04 20:44:10|14551.75|14423.75|14553.58|14425.58|14553.58|14425.58|14551.62|14423.62|10
1625431460000|2021-07-04 20:44:20|14553.64|14425.64|14554.79|14426.79|14554.82|14426.82|14553.64|14425.64|10
1625431470000|2021-07-04 20:44:30|14553.88|14425.88|14553.85|14425.85|14554.01|14426.01|14553.77|14425.77|9
1625431480000|2021-07-04 20:44:40|14553.78|14425.78|14552.21|14424.21|14553.98|14425.98|14552.21|14424.21|9
1625431490000|2021-07-04 20:44:50|14552.55|14424.55|14551.89|14423.89|14552.58|14424.58|14551.88|14423.88|10
1625431500000|2021-07-04 20:45:00|14550.96|14422.96|14551.54|14423.54|14551.96|14423.96|14550.66|14422.66|10
1625431510000|2021-07-04 20:45:10|14551.41|14423.41|14550.91|14422.91|14552.26|14424.26|14550.75|14422.75|9
1625431520000|2021-07-04 20:45:20|14550.85|14422.85|14551.17|14423.17|14551.82|14423.82|14550.85|14422.85|10
1625431530000|2021-07-04 20:45:30|14551.27|14423.27|14551.62|14423.62|14551.62|14423.62|14550.67|14422.67|10
1625431540000|2021-07-04 20:45:40|14551.43|14423.43|14552.42|14424.42|14552.87|14424.87|14551.43|14423.43|9
1625431550000|2021-07-04 20:45:50|14552.67|14424.67|14552.64|14424.64|14552.67|14424.67|14552.45|14424.45|8
1625431560000|2021-07-04 20:46:00|14551.68|14423.68|14550.08|14422.08|14551.82|14423.82|14550.08|14422.08|10
1625431570000|2021-07-04 20:46:10|14549.79|14421.79|14549.99|14421.99|14550.63|14422.63|14549.61|14421.61|9
1625431580000|2021-07-04 20:46:20|14549.14|14421.14|14537.78|14409.78|14549.14|14421.14|14537.78|14409.78|10
1625431590000|2021-07-04 20:46:30|14536.97|14408.97|14535.04|14407.04|14536.97|14408.97|14534.44|14406.44|10
1625431600000|2021-07-04 20:46:40|14535.09|14407.09|14535.15|14407.15|14535.65|14407.65|14534.02|14406.02|9
1625431610000|2021-07-04 20:46:50|14534.77|14406.77|14533.46|14405.46|14535.07|14407.07|14532.96|14404.96|10
1625431620000|2021-07-04 20:47:00|14533.42|14405.42|14535.51|14407.51|14535.51|14407.51|14533.28|14405.28|10
1625431630000|2021-07-04 20:47:10|14535.87|14407.87|14536.98|14408.98|14537.02|14409.02|14535.87|14407.87|10
1625431640000|2021-07-04 20:47:20|14538.02|14410.02|14540.8|14412.8|14540.8|14412.8|14538.02|14410.02|10
1625431650000|2021-07-04 20:47:30|14540.79|14412.79|14543.55|14415.55|14543.73|14415.73|14540.71|14412.71|10
1625431660000|2021-07-04 20:47:40|14544.09|14416.09|14541.52|14413.52|14544.09|14416.09|14541.39|14413.39|10
1625431670000|2021-07-04 20:47:50|14541.28|14413.28|14540.84|14412.84|14542.31|14414.31|14540.74|14412.74|10
1625431680000|2021-07-04 20:48:00|14539.67|14411.67|14535.99|14407.99|14539.67|14411.67|14535.78|14407.78|9
1625431690000|2021-07-04 20:48:10|14536.1|14408.1|14536.16|14408.16|14536.19|14408.19|14535.66|14407.66|9
1625431700000|2021-07-04 20:48:20|14536.47|14408.47|14537.6|14409.6|14538.27|14410.27|14536.47|14408.47|10
1625431710000|2021-07-04 20:48:30|14537.52|14409.52|14536.82|14408.82|14537.58|14409.58|14536.82|14408.82|10
1625431720000|2021-07-04 20:48:40|14536.76|14408.76|14539.84|14411.84|14539.84|14411.84|14536.76|14408.76|10
1625431730000|2021-07-04 20:48:50|14539.9|14411.9|14540.86|14412.86|14540.86|14412.86|14539.9|14411.9|9
1625431740000|2021-07-04 20:49:00|14540.83|14412.83|14539.74|14411.74|14541.32|14413.32|14539.74|14411.74|10
1625431750000|2021-07-04 20:49:10|14539.68|14411.68|14538.15|14410.15|14539.68|14411.68|14538.13|14410.13|10
1625431760000|2021-07-04 20:49:20|14539.09|14411.09|14539.8|14411.8|14539.8|14411.8|14539.09|14411.09|8
1625431770000|2021-07-04 20:49:30|14539.81|14411.81|14540.67|14412.67|14540.83|14412.83|14539.81|14411.81|9
1625431780000|2021-07-04 20:49:40|14540.94|14412.94|14541.12|14413.12|14541.12|14413.12|14540.81|14412.81|9
1625431790000|2021-07-04 20:49:50|14541.03|14413.03|14540.15|14412.15|14541.14|14413.14|14540.15|14412.15|9
1625431800000|2021-07-04 20:50:00|14540.06|14412.06|14540.09|14412.09|14540.09|14412.09|14539.9|14411.9|10
1625431810000|2021-07-04 20:50:10|14540.01|14412.01|14536.94|14408.94|14540.01|14412.01|14536.94|14408.94|9
1625431820000|2021-07-04 20:50:20|14536.88|14408.88|14535.98|14407.98|14536.88|14408.88|14535.97|14407.97|9
1625431830000|2021-07-04 20:50:30|14536.02|14408.02|14536.03|14408.03|14536.86|14408.86|14535.79|14407.79|9
1625431840000|2021-07-04 20:50:40|14536.04|14408.04|14534.95|14406.95|14536.04|14408.04|14534.95|14406.95|9
1625431850000|2021-07-04 20:50:50|14536.17|14408.17|14536.29|14408.29|14536.4|14408.4|14536.07|14408.07|8
1625431860000|2021-07-04 20:51:00|14536.58|14408.58|14536.81|14408.81|14536.81|14408.81|14536.38|14408.38|9
1625431870000|2021-07-04 20:51:10|14535.97|14407.97|14538.07|14410.07|14538.07|14410.07|14535.97|14407.97|8
1625431880000|2021-07-04 20:51:20|14538.09|14410.09|14539.09|14411.09|14539.09|14411.09|14537.74|14409.74|10
1625431890000|2021-07-04 20:51:30|14539.39|14411.39|14540.08|14412.08|14540.81|14412.81|14539.39|14411.39|9
1625431900000|2021-07-04 20:51:40|14539.77|14411.77|14541.12|14413.12|14541.48|14413.48|14539.6|14411.6|10
1625431910000|2021-07-04 20:51:50|14541.45|14413.45|14544.48|14416.48|14544.54|14416.54|14541.45|14413.45|10
1625431920000|2021-07-04 20:52:00|14544.54|14416.54|14544.31|14416.31|14544.66|14416.66|14544.25|14416.25|10
1625431930000|2021-07-04 20:52:10|14544.62|14416.62|14546.77|14418.77|14546.77|14418.77|14544.5|14416.5|9
1625431940000|2021-07-04 20:52:20|14546.8|14418.8|14546.21|14418.21|14546.8|14418.8|14546.02|14418.02|8
1625431950000|2021-07-04 20:52:30|14546.06|14418.06|14544.74|14416.74|14546.19|14418.19|14544.74|14416.74|9
1625431960000|2021-07-04 20:52:40|14544.72|14416.72|14545.19|14417.19|14545.19|14417.19|14544.42|14416.42|9
1625431970000|2021-07-04 20:52:50|14545.2|14417.2|14544.76|14416.76|14545.85|14417.85|14544.68|14416.68|9
1625431980000|2021-07-04 20:53:00|14544.71|14416.71|14544.86|14416.86|14544.86|14416.86|14543.73|14415.73|9
1625431990000|2021-07-04 20:53:10|14544.99|14416.99|14544.02|14416.02|14545.83|14417.83|14544.02|14416.02|10
1625432000000|2021-07-04 20:53:20|14543.72|14415.72|14543.58|14415.58|14544.34|14416.34|14543.2|14415.2|10
1625432010000|2021-07-04 20:53:30|14544.03|14416.03|14541.26|14413.26|14544.08|14416.08|14541.24|14413.24|10
1625432020000|2021-07-04 20:53:40|14540.42|14412.42|14539.34|14411.34|14540.59|14412.59|14539.34|14411.34|10
1625432030000|2021-07-04 20:53:50|14539.69|14411.69|14538.89|14410.89|14540.18|14412.18|14538.41|14410.41|10
1625432040000|2021-07-04 20:54:00|14539.08|14411.08|14537.6|14409.6|14539.08|14411.08|14537.6|14409.6|8
1625432050000|2021-07-04 20:54:10|14537.75|14409.75|14538.7|14410.7|14538.98|14410.98|14537.75|14409.75|10
1625432060000|2021-07-04 20:54:20|14538.45|14410.45|14540.6|14412.6|14540.6|14412.6|14538.3|14410.3|10
1625432070000|2021-07-04 20:54:30|14541.05|14413.05|14542.12|14414.12|14542.93|14414.93|14541.05|14413.05|10
1625432080000|2021-07-04 20:54:40|14541.71|14413.71|14541.32|14413.32|14541.93|14413.93|14541|14413|8
1625432090000|2021-07-04 20:54:50|14541.41|14413.41|14541.62|14413.62|14541.62|14413.62|14541.28|14413.28|8
1625432100000|2021-07-04 20:55:00|14541.84|14413.84|14542.63|14414.63|14543.18|14415.18|14541.84|14413.84|8
1625432110000|2021-07-04 20:55:10|14542.95|14414.95|14547.14|14419.14|14547.14|14419.14|14542.78|14414.78|8
1625432120000|2021-07-04 20:55:20|14547.09|14419.09|14546.8|14418.8|14547.09|14419.09|14546.41|14418.41|8
1625432130000|2021-07-04 20:55:30|14546.82|14418.82|14548.49|14420.49|14548.49|14420.49|14546.65|14418.65|10
1625432140000|2021-07-04 20:55:40|14548.48|14420.48|14548.71|14420.71|14548.71|14420.71|14548.22|14420.22|7
1625432150000|2021-07-04 20:55:50|14549.61|14421.61|14546.49|14418.49|14549.61|14421.61|14546.49|14418.49|9
1625432160000|2021-07-04 20:56:00|14546.46|14418.46|14546.17|14418.17|14546.55|14418.55|14546.08|14418.08|8
1625432170000|2021-07-04 20:56:10|14546.04|14418.04|14545.18|14417.18|14546.1|14418.1|14545.18|14417.18|9
1625432180000|2021-07-04 20:56:20|14545.11|14417.11|14544.21|14416.21|14545.11|14417.11|14544.03|14416.03|10
1625432190000|2021-07-04 20:56:30|14543.83|14415.83|14542.5|14414.5|14543.99|14415.99|14542.39|14414.39|10
1625432200000|2021-07-04 20:56:40|14542.53|14414.53|14541.44|14413.44|14542.53|14414.53|14541.16|14413.16|10
1625432210000|2021-07-04 20:56:50|14541.42|14413.42|14542.26|14414.26|14542.65|14414.65|14541.42|14413.42|8
1625432220000|2021-07-04 20:57:00|14542.18|14414.18|14541.47|14413.47|14542.19|14414.19|14541.05|14413.05|10
1625432230000|2021-07-04 20:57:10|14541.49|14413.49|14542.4|14414.4|14542.57|14414.57|14541.49|14413.49|10
1625432240000|2021-07-04 20:57:20|14541.13|14413.13|14541.49|14413.49|14541.49|14413.49|14540.85|14412.85|9
1625432250000|2021-07-04 20:57:30|14541.44|14413.44|14541.66|14413.66|14541.72|14413.72|14541.44|14413.44|7
1625432260000|2021-07-04 20:57:40|14541.55|14413.55|14542.62|14414.62|14542.62|14414.62|14541.3|14413.3|10
1625432270000|2021-07-04 20:57:50|14542.52|14414.52|14542.66|14414.66|14542.66|14414.66|14542.32|14414.32|8
1625432280000|2021-07-04 20:58:00|14542.54|14414.54|14541.77|14413.77|14542.54|14414.54|14541.46|14413.46|9
1625432290000|2021-07-04 20:58:10|14541.7|14413.7|14542.08|14414.08|14542.16|14414.16|14541.7|14413.7|7
1625432300000|2021-07-04 20:58:20|14542.24|14414.24|14542.46|14414.46|14542.95|14414.95|14542.06|14414.06|9
1625432310000|2021-07-04 20:58:30|14542.42|14414.42|14541.49|14413.49|14542.42|14414.42|14540.57|14412.57|10
1625432320000|2021-07-04 20:58:40|14541.42|14413.42|14539.69|14411.69|14541.44|14413.44|14539.51|14411.51|9
1625432330000|2021-07-04 20:58:50|14539.64|14411.64|14539.17|14411.17|14540.37|14412.37|14539.17|14411.17|9
1625432340000|2021-07-04 20:59:00|14540.15|14412.15|14540.65|14412.65|14540.67|14412.67|14540.15|14412.15|8
1625432350000|2021-07-04 20:59:10|14539.66|14411.66|14539.64|14411.64|14539.66|14411.66|14539.33|14411.33|7
1625432360000|2021-07-04 20:59:20|14540.54|14412.54|14539.74|14411.74|14540.76|14412.76|14539.73|14411.73|7
1625432370000|2021-07-04 20:59:30|14539.73|14411.73|14540.42|14412.42|14540.42|14412.42|14539.68|14411.68|9
1625432380000|2021-07-04 20:59:40|14540.66|14412.66|14541.71|14413.71|14541.91|14413.91|14540.66|14412.66|10
1625432390000|2021-07-04 20:59:50|14541.75|14413.75|14541.61|14413.61|14542.66|14414.66|14541.48|14413.48|10
1625432400000|2021-07-04 21:00:00|14541.71|14413.71|14541.54|14413.54|14541.71|14413.71|14541.13|14413.13|9
1625432410000|2021-07-04 21:00:10|14541.69|14413.69|14542.1|14414.1|14543.12|14415.12|14541.69|14413.69|9
1625432420000|2021-07-04 21:00:20|14542.2|14414.2|14542.57|14414.57|14542.57|14414.57|14542.2|14414.2|7
1625432430000|2021-07-04 21:00:30|14542.67|14414.67|14543.03|14415.03|14543.1|14415.1|14542.67|14414.67|8
1625432440000|2021-07-04 21:00:40|14543.84|14415.84|14544.23|14416.23|14544.23|14416.23|14542.91|14414.91|9
1625432450000|2021-07-04 21:00:50|14544.38|14416.38|14545.48|14417.48|14545.71|14417.71|14543.61|14415.61|10
1625432460000|2021-07-04 21:01:00|14546.18|14418.18|14547.54|14419.54|14547.95|14419.95|14546.18|14418.18|10
1625432470000|2021-07-04 21:01:10|14548.19|14420.19|14547.56|14419.56|14548.19|14420.19|14547.02|14419.02|10
1625432480000|2021-07-04 21:01:20|14547.64|14419.64|14547.76|14419.76|14547.97|14419.97|14547.45|14419.45|9
1625432490000|2021-07-04 21:01:30|14547.81|14419.81|14548.78|14420.78|14548.8|14420.8|14547.77|14419.77|9
1625432500000|2021-07-04 21:01:40|14548.88|14420.88|14549.62|14421.62|14549.62|14421.62|14548.88|14420.88|9
1625432510000|2021-07-04 21:01:50|14549.64|14421.64|14549.36|14421.36|14549.64|14421.64|14549.05|14421.05|7
1625432520000|2021-07-04 21:02:00|14549.05|14421.05|14549.27|14421.27|14549.4|14421.4|14548.4|14420.4|9
1625432530000|2021-07-04 21:02:10|14549.14|14421.14|14548.54|14420.54|14549.45|14421.45|14548.35|14420.35|10
1625432540000|2021-07-04 21:02:20|14548.11|14420.11|14547.84|14419.84|14548.11|14420.11|14547.7|14419.7|9
1625432550000|2021-07-04 21:02:30|14548.41|14420.41|14547.21|14419.21|14548.45|14420.45|14547.21|14419.21|9
1625432560000|2021-07-04 21:02:40|14547.14|14419.14|14545.83|14417.83|14547.14|14419.14|14545.82|14417.82|10
1625432570000|2021-07-04 21:02:50|14546.62|14418.62|14548.77|14420.77|14548.77|14420.77|14546.62|14418.62|9
1625432580000|2021-07-04 21:03:00|14548.85|14420.85|14550.13|14422.13|14550.13|14422.13|14548.85|14420.85|9
1625432590000|2021-07-04 21:03:10|14549.91|14421.91|14550.49|14422.49|14550.49|14422.49|14548.59|14420.59|9
1625432600000|2021-07-04 21:03:20|14549.95|14421.95|14553.64|14425.64|14553.64|14425.64|14549.95|14421.95|10
1625432610000|2021-07-04 21:03:30|14553.48|14425.48|14556.57|14428.57|14556.57|14428.57|14553.48|14425.48|10
1625432620000|2021-07-04 21:03:40|14556.64|14428.64|14557.51|14429.51|14557.51|14429.51|14556.62|14428.62|10
1625432630000|2021-07-04 21:03:50|14557.52|14429.52|14561.1|14433.1|14561.1|14433.1|14557.52|14429.52|10
1625432640000|2021-07-04 21:04:00|14561.43|14433.43|14562.22|14434.22|14562.26|14434.26|14561.43|14433.43|10
1625432650000|2021-07-04 21:04:10|14562.43|14434.43|14561.42|14433.42|14562.46|14434.46|14561.42|14433.42|9
1625432660000|2021-07-04 21:04:20|14561.47|14433.47|14562.17|14434.17|14562.17|14434.17|14561.08|14433.08|8
1625432670000|2021-07-04 21:04:30|14562.18|14434.18|14562.18|14434.18|14562.18|14434.18|14562.07|14434.07|8
1625432680000|2021-07-04 21:04:40|14562.16|14434.16|14561.86|14433.86|14562.26|14434.26|14561.86|14433.86|8
1625432690000|2021-07-04 21:04:50|14561.82|14433.82|14561.27|14433.27|14561.82|14433.82|14560.35|14432.35|9
1625432700000|2021-07-04 21:05:00|14561.29|14433.29|14561.07|14433.07|14561.29|14433.29|14560.81|14432.81|8
1625432710000|2021-07-04 21:05:10|14561.03|14433.03|14559.96|14431.96|14561.05|14433.05|14559.96|14431.96|8
1625432720000|2021-07-04 21:05:20|14559.97|14431.97|14559.18|14431.18|14559.97|14431.97|14559.07|14431.07|10
1625432730000|2021-07-04 21:05:30|14559.2|14431.2|14558.46|14430.46|14559.2|14431.2|14558.19|14430.19|10
1625432740000|2021-07-04 21:05:40|14558.44|14430.44|14558.73|14430.73|14558.73|14430.73|14558.17|14430.17|9
1625432750000|2021-07-04 21:05:50|14558.45|14430.45|14558.38|14430.38|14558.55|14430.55|14557.99|14429.99|9
1625432760000|2021-07-04 21:06:00|14558.79|14430.79|14558.12|14430.12|14558.96|14430.96|14558.12|14430.12|8
1625432770000|2021-07-04 21:06:10|14558.21|14430.21|14557.57|14429.57|14558.21|14430.21|14557.54|14429.54|8
1625432780000|2021-07-04 21:06:20|14557.61|14429.61|14557.31|14429.31|14557.84|14429.84|14557.31|14429.31|9
1625432790000|2021-07-04 21:06:30|14557.37|14429.37|14557.47|14429.47|14557.59|14429.59|14557.37|14429.37|8
1625432800000|2021-07-04 21:06:40|14557.57|14429.57|14557.32|14429.32|14557.58|14429.58|14557.32|14429.32|10
1625432810000|2021-07-04 21:06:50|14557.5|14429.5|14557.55|14429.55|14557.97|14429.97|14557.32|14429.32|10
1625432820000|2021-07-04 21:07:00|14557.41|14429.41|14557.71|14429.71|14558.16|14430.16|14556.57|14428.57|10
1625432830000|2021-07-04 21:07:10|14557.22|14429.22|14553.98|14425.98|14557.22|14429.22|14553.98|14425.98|10
1625432840000|2021-07-04 21:07:20|14553.93|14425.93|14552.87|14424.87|14554.13|14426.13|14552.87|14424.87|10
1625432850000|2021-07-04 21:07:30|14552.62|14424.62|14554.55|14426.55|14554.55|14426.55|14552.52|14424.52|10
1625432860000|2021-07-04 21:07:40|14554.54|14426.54|14554.96|14426.96|14555.02|14427.02|14554.54|14426.54|10
1625432870000|2021-07-04 21:07:50|14554.86|14426.86|14554.86|14426.86|14554.86|14426.86|14554.71|14426.71|8
1625432880000|2021-07-04 21:08:00|14554.78|14426.78|14553.96|14425.96|14554.94|14426.94|14553.94|14425.94|9
1625432890000|2021-07-04 21:08:10|14553.9|14425.9|14551.9|14423.9|14553.9|14425.9|14551.8|14423.8|10
1625432900000|2021-07-04 21:08:20|14551.26|14423.26|14550.17|14422.17|14551.26|14423.26|14550.02|14422.02|10
1625432910000|2021-07-04 21:08:30|14549.52|14421.52|14548.79|14420.79|14549.52|14421.52|14548.79|14420.79|8
1625432920000|2021-07-04 21:08:40|14548.63|14420.63|14548.99|14420.99|14549.75|14421.75|14548.58|14420.58|8
1625432930000|2021-07-04 21:08:50|14549.33|14421.33|14547.78|14419.78|14549.33|14421.33|14547.78|14419.78|7
1625432940000|2021-07-04 21:09:00|14547.03|14419.03|14543.84|14415.84|14547.03|14419.03|14543.36|14415.36|10
1625432950000|2021-07-04 21:09:10|14543.83|14415.83|14542.79|14414.79|14543.83|14415.83|14542.79|14414.79|9
1625432960000|2021-07-04 21:09:20|14540.4|14412.4|14537.07|14409.07|14540.4|14412.4|14536.96|14408.96|10
1625432970000|2021-07-04 21:09:30|14537.02|14409.02|14535.38|14407.38|14537.04|14409.04|14535.38|14407.38|9
1625432980000|2021-07-04 21:09:40|14535.32|14407.32|14534.67|14406.67|14535.76|14407.76|14534.55|14406.55|9
1625432990000|2021-07-04 21:09:50|14534.78|14406.78|14534.14|14406.14|14535.16|14407.16|14533.97|14405.97|9
1625433000000|2021-07-04 21:10:00|14534.07|14406.07|14533.86|14405.86|14534.07|14406.07|14533.68|14405.68|9
1625433010000|2021-07-04 21:10:10|14534.25|14406.25|14533.96|14405.96|14534.25|14406.25|14533.96|14405.96|9
1625433020000|2021-07-04 21:10:20|14533.71|14405.71|14529.77|14401.77|14533.71|14405.71|14529.77|14401.77|10
1625433030000|2021-07-04 21:10:30|14529.56|14401.56|14530.02|14402.02|14530.24|14402.24|14529.56|14401.56|10
1625433040000|2021-07-04 21:10:40|14529.23|14401.23|14530.33|14402.33|14530.33|14402.33|14529.16|14401.16|9
1625433050000|2021-07-04 21:10:50|14530.55|14402.55|14530.3|14402.3|14530.89|14402.89|14530.12|14402.12|10
1625433060000|2021-07-04 21:11:00|14530.33|14402.33|14529.79|14401.79|14530.49|14402.49|14529.79|14401.79|7
1625433070000|2021-07-04 21:11:10|14528.77|14400.77|14526.77|14398.77|14528.77|14400.77|14526.77|14398.77|10
1625433080000|2021-07-04 21:11:20|14526.93|14398.93|14527.86|14399.86|14527.88|14399.88|14526.9|14398.9|9
1625433090000|2021-07-04 21:11:30|14527.88|14399.88|14528.2|14400.2|14528.36|14400.36|14527.88|14399.88|8
1625433100000|2021-07-04 21:11:40|14528.67|14400.67|14528.98|14400.98|14528.98|14400.98|14528.6|14400.6|9
1625433110000|2021-07-04 21:11:50|14529.34|14401.34|14530.36|14402.36|14530.36|14402.36|14528.94|14400.94|8
1625433120000|2021-07-04 21:12:00|14530.29|14402.29|14528.88|14400.88|14530.29|14402.29|14528.88|14400.88|9
1625433130000|2021-07-04 21:12:10|14528.83|14400.83|14529.16|14401.16|14530.29|14402.29|14528.83|14400.83|9
1625433140000|2021-07-04 21:12:20|14529.11|14401.11|14529.81|14401.81|14529.81|14401.81|14529.11|14401.11|10
1625433150000|2021-07-04 21:12:30|14530.73|14402.73|14530.57|14402.57|14530.89|14402.89|14529.54|14401.54|9
1625433160000|2021-07-04 21:12:40|14530.85|14402.85|14531.68|14403.68|14532|14404|14530.85|14402.85|8
1625433170000|2021-07-04 21:12:50|14532.17|14404.17|14533.46|14405.46|14533.7|14405.7|14532.17|14404.17|9
1625433180000|2021-07-04 21:13:00|14533.45|14405.45|14532.5|14404.5|14533.45|14405.45|14530.83|14402.83|10
1625433190000|2021-07-04 21:13:10|14532.51|14404.51|14536.25|14408.25|14536.25|14408.25|14532.51|14404.51|10
1625433200000|2021-07-04 21:13:20|14536.27|14408.27|14537.94|14409.94|14537.94|14409.94|14536.22|14408.22|10
1625433210000|2021-07-04 21:13:30|14538.02|14410.02|14539.34|14411.34|14539.34|14411.34|14537.76|14409.76|10
1625433220000|2021-07-04 21:13:40|14539.73|14411.73|14541.43|14413.43|14541.6|14413.6|14539.73|14411.73|10
1625433230000|2021-07-04 21:13:50|14541.41|14413.41|14542.19|14414.19|14542.27|14414.27|14541.41|14413.41|10
1625433240000|2021-07-04 21:14:00|14542|14414|14543.16|14415.16|14543.21|14415.21|14541.14|14413.14|10
1625433250000|2021-07-04 21:14:10|14543.51|14415.51|14544.83|14416.83|14544.83|14416.83|14543.51|14415.51|10
1625433260000|2021-07-04 21:14:20|14544.64|14416.64|14543.69|14415.69|14544.64|14416.64|14543.34|14415.34|10
1625433270000|2021-07-04 21:14:30|14543.72|14415.72|14543.05|14415.05|14544.42|14416.42|14542.73|14414.73|8
1625433280000|2021-07-04 21:14:40|14543.08|14415.08|14544.04|14416.04|14544.04|14416.04|14543.01|14415.01|10
1625433290000|2021-07-04 21:14:50|14544.8|14416.8|14546.33|14418.33|14546.54|14418.54|14544.8|14416.8|10
1625433300000|2021-07-04 21:15:00|14546.42|14418.42|14545.96|14417.96|14546.43|14418.43|14545.57|14417.57|9
1625433310000|2021-07-04 21:15:10|14545.82|14417.82|14547.59|14419.59|14547.8|14419.8|14545.81|14417.81|10
1625433320000|2021-07-04 21:15:20|14547.75|14419.75|14547.34|14419.34|14548.15|14420.15|14547.16|14419.16|9
1625433330000|2021-07-04 21:15:30|14547.64|14419.64|14549.94|14421.94|14549.94|14421.94|14547.58|14419.58|9
1625433340000|2021-07-04 21:15:40|14550.37|14422.37|14553.07|14425.07|14553.07|14425.07|14550.37|14422.37|10
1625433350000|2021-07-04 21:15:50|14554|14426|14555.58|14427.58|14555.58|14427.58|14554|14426|10
1625433360000|2021-07-04 21:16:00|14555.95|14427.95|14559.74|14431.74|14560.12|14432.12|14555.56|14427.56|10
1625433370000|2021-07-04 21:16:10|14560.03|14432.03|14562.33|14434.33|14562.34|14434.34|14560.03|14432.03|10
1625433380000|2021-07-04 21:16:20|14562.32|14434.32|14562.78|14434.78|14562.78|14434.78|14561.99|14433.99|10
1625433390000|2021-07-04 21:16:30|14563.68|14435.68|14564.48|14436.48|14564.5|14436.5|14563.41|14435.41|10
1625433400000|2021-07-04 21:16:40|14564.2|14436.2|14565.08|14437.08|14565.08|14437.08|14563.93|14435.93|10
1625433410000|2021-07-04 21:16:50|14565.12|14437.12|14567.47|14439.47|14567.47|14439.47|14565.11|14437.11|9
1625433420000|2021-07-04 21:17:00|14567.87|14439.87|14572.91|14444.91|14572.91|14444.91|14567.87|14439.87|10
1625433430000|2021-07-04 21:17:10|14573.15|14445.15|14575.57|14447.57|14575.57|14447.57|14573.15|14445.15|10
1625433440000|2021-07-04 21:17:20|14575.97|14447.97|14578.29|14450.29|14578.29|14450.29|14575.77|14447.77|10
1625433450000|2021-07-04 21:17:30|14578.24|14450.24|14580.25|14452.25|14580.25|14452.25|14578.24|14450.24|10
1625433460000|2021-07-04 21:17:40|14580.26|14452.26|14581.17|14453.17|14581.26|14453.26|14580.26|14452.26|10
1625433470000|2021-07-04 21:17:50|14580.96|14452.96|14576.14|14448.14|14580.96|14452.96|14576.14|14448.14|10
1625433480000|2021-07-04 21:18:00|14576.32|14448.32|14576.62|14448.62|14577.26|14449.26|14575.69|14447.69|10
1625433490000|2021-07-04 21:18:10|14576.7|14448.7|14578.43|14450.43|14578.43|14450.43|14576.7|14448.7|9
1625433500000|2021-07-04 21:18:20|14578.49|14450.49|14578.93|14450.93|14578.98|14450.98|14578.32|14450.32|10
1625433510000|2021-07-04 21:18:30|14579|14451|14579.77|14451.77|14579.91|14451.91|14578.84|14450.84|10
1625433520000|2021-07-04 21:18:40|14579.91|14451.91|14579.85|14451.85|14580.04|14452.04|14579.73|14451.73|10
1625433530000|2021-07-04 21:18:50|14580.29|14452.29|14581.3|14453.3|14581.75|14453.75|14580.29|14452.29|10
1625433540000|2021-07-04 21:19:00|14581.75|14453.75|14581.18|14453.18|14581.77|14453.77|14581.13|14453.13|10
1625433550000|2021-07-04 21:19:10|14581.17|14453.17|14580.41|14452.41|14581.17|14453.17|14580.41|14452.41|8
1625433560000|2021-07-04 21:19:20|14580.51|14452.51|14579.04|14451.04|14580.51|14452.51|14578.95|14450.95|8
1625433570000|2021-07-04 21:19:30|14578.87|14450.87|14578.52|14450.52|14579.41|14451.41|14578.52|14450.52|9
1625433580000|2021-07-04 21:19:40|14578.18|14450.18|14577.43|14449.43|14578.38|14450.38|14576.99|14448.99|10
1625433590000|2021-07-04 21:19:50|14577.06|14449.06|14577.58|14449.58|14577.68|14449.68|14577.01|14449.01|10
1625433600000|2021-07-04 21:20:00|14577.89|14449.89|14579.63|14451.63|14579.63|14451.63|14577.75|14449.75|10
1625433610000|2021-07-04 21:20:10|14579.43|14451.43|14580.65|14452.65|14580.65|14452.65|14579.43|14451.43|10
1625433620000|2021-07-04 21:20:20|14580.74|14452.74|14581.58|14453.58|14581.58|14453.58|14580.64|14452.64|10
1625433630000|2021-07-04 21:20:30|14581.54|14453.54|14583.33|14455.33|14583.33|14455.33|14581.54|14453.54|9
1625433640000|2021-07-04 21:20:40|14582.89|14454.89|14581.98|14453.98|14583.05|14455.05|14581.85|14453.85|10
1625433650000|2021-07-04 21:20:50|14581.29|14453.29|14584.92|14456.92|14585.05|14457.05|14581.29|14453.29|10
1625433660000|2021-07-04 21:21:00|14584.86|14456.86|14590.24|14462.24|14590.24|14462.24|14584.57|14456.57|9
1625433670000|2021-07-04 21:21:10|14589.9|14461.9|14593.62|14465.62|14594.24|14466.24|14589.9|14461.9|10
1625433680000|2021-07-04 21:21:20|14593.53|14465.53|14594.68|14466.68|14595.04|14467.04|14593.53|14465.53|10
1625433690000|2021-07-04 21:21:30|14595.03|14467.03|14594.21|14466.21|14595.14|14467.14|14594.1|14466.1|9
1625433700000|2021-07-04 21:21:40|14593.98|14465.98|14592.29|14464.29|14593.98|14465.98|14592.29|14464.29|10
1625433710000|2021-07-04 21:21:50|14591.86|14463.86|14590.29|14462.29|14591.86|14463.86|14590.29|14462.29|10
1625433720000|2021-07-04 21:22:00|14589.82|14461.82|14588.76|14460.76|14589.82|14461.82|14588.35|14460.35|10
1625433730000|2021-07-04 21:22:10|14588.15|14460.15|14587.17|14459.17|14588.15|14460.15|14586.91|14458.91|10
1625433740000|2021-07-04 21:22:20|14586.97|14458.97|14582.81|14454.81|14586.97|14458.97|14582.81|14454.81|10
1625433750000|2021-07-04 21:22:30|14581.22|14453.22|14579.96|14451.96|14581.22|14453.22|14579.96|14451.96|10
1625433760000|2021-07-04 21:22:40|14579.97|14451.97|14576.9|14448.9|14579.97|14451.97|14576.9|14448.9|10
1625433770000|2021-07-04 21:22:50|14577.66|14449.66|14578.72|14450.72|14579.27|14451.27|14577.56|14449.56|9
1625433780000|2021-07-04 21:23:00|14578.83|14450.83|14577.25|14449.25|14579.58|14451.58|14576.39|14448.39|10
1625433790000|2021-07-04 21:23:10|14576.9|14448.9|14576.65|14448.65|14577.75|14449.75|14575.64|14447.64|10
1625433800000|2021-07-04 21:23:20|14576.6|14448.6|14575.25|14447.25|14576.6|14448.6|14575.18|14447.18|10
1625433810000|2021-07-04 21:23:30|14574.66|14446.66|14575.46|14447.46|14575.82|14447.82|14574.66|14446.66|10
1625433820000|2021-07-04 21:23:40|14575.7|14447.7|14574.89|14446.89|14575.7|14447.7|14574.87|14446.87|9
1625433830000|2021-07-04 21:23:50|14574.84|14446.84|14576.45|14448.45|14576.45|14448.45|14574.84|14446.84|10
1625433840000|2021-07-04 21:24:00|14576.59|14448.59|14577.14|14449.14|14577.44|14449.44|14576.59|14448.59|10
1625433850000|2021-07-04 21:24:10|14578.17|14450.17|14578.28|14450.28|14578.41|14450.41|14578.13|14450.13|10
1625433860000|2021-07-04 21:24:20|14579.15|14451.15|14581.33|14453.33|14581.33|14453.33|14579.15|14451.15|10
1625433870000|2021-07-04 21:24:30|14581.15|14453.15|14580.52|14452.52|14581.15|14453.15|14580.52|14452.52|9
1625433880000|2021-07-04 21:24:40|14581.16|14453.16|14580.9|14452.9|14581.4|14453.4|14580.4|14452.4|10
1625433890000|2021-07-04 21:24:50|14581.03|14453.03|14581.98|14453.98|14582.03|14454.03|14580.99|14452.99|9
1625433900000|2021-07-04 21:25:00|14581.48|14453.48|14582.48|14454.48|14582.71|14454.71|14581.48|14453.48|9
1625433910000|2021-07-04 21:25:10|14582.46|14454.46|14582.6|14454.6|14582.66|14454.66|14582.33|14454.33|10
1625433920000|2021-07-04 21:25:20|14582.66|14454.66|14584.7|14456.7|14584.7|14456.7|14582.66|14454.66|10
1625433930000|2021-07-04 21:25:30|14585.29|14457.29|14586.71|14458.71|14586.71|14458.71|14585.29|14457.29|9
1625433940000|2021-07-04 21:25:40|14586.68|14458.68|14586.4|14458.4|14586.99|14458.99|14586.11|14458.11|9
1625433950000|2021-07-04 21:25:50|14586.31|14458.31|14586.89|14458.89|14586.89|14458.89|14586.31|14458.31|10
1625433960000|2021-07-04 21:26:00|14587.05|14459.05|14587.38|14459.38|14587.61|14459.61|14586.7|14458.7|10
1625433970000|2021-07-04 21:26:10|14587.47|14459.47|14589.43|14461.43|14589.43|14461.43|14587.47|14459.47|10
1625433980000|2021-07-04 21:26:20|14589.49|14461.49|14590.41|14462.41|14590.41|14462.41|14589.16|14461.16|9
1625433990000|2021-07-04 21:26:30|14590.2|14462.2|14589.86|14461.86|14590.93|14462.93|14589.76|14461.76|10
1625434000000|2021-07-04 21:26:40|14589.72|14461.72|14591.22|14463.22|14591.22|14463.22|14589.55|14461.55|10
1625434010000|2021-07-04 21:26:50|14591.34|14463.34|14593.03|14465.03|14593.28|14465.28|14591.07|14463.07|10
1625434020000|2021-07-04 21:27:00|14593.32|14465.32|14596.31|14468.31|14596.31|14468.31|14593.32|14465.32|10
1625434030000|2021-07-04 21:27:10|14597.08|14469.08|14597.87|14469.87|14597.87|14469.87|14597.07|14469.07|10
1625434040000|2021-07-04 21:27:20|14597.97|14469.97|14598.64|14470.64|14598.8|14470.8|14597.95|14469.95|10
1625434050000|2021-07-04 21:27:30|14599.13|14471.13|14599.8|14471.8|14599.96|14471.96|14599.13|14471.13|10
1625434060000|2021-07-04 21:27:40|14599.87|14471.87|14598.25|14470.25|14600|14472|14598.25|14470.25|10
1625434070000|2021-07-04 21:27:50|14598.36|14470.36|14598.04|14470.04|14598.47|14470.47|14597.9|14469.9|10
1625434080000|2021-07-04 21:28:00|14598.09|14470.09|14597.97|14469.97|14599.07|14471.07|14597.97|14469.97|10
1625434090000|2021-07-04 21:28:10|14598.09|14470.09|14599.55|14471.55|14599.55|14471.55|14597.68|14469.68|10
1625434100000|2021-07-04 21:28:20|14599.6|14471.6|14599.46|14471.46|14599.87|14471.87|14599.26|14471.26|10
1625434110000|2021-07-04 21:28:30|14599.48|14471.48|14597.98|14469.98|14599.48|14471.48|14597.98|14469.98|9
1625434120000|2021-07-04 21:28:40|14598.03|14470.03|14597.74|14469.74|14598.15|14470.15|14597.6|14469.6|10
1625434130000|2021-07-04 21:28:50|14598.07|14470.07|14599.85|14471.85|14599.85|14471.85|14597.79|14469.79|8
1625434140000|2021-07-04 21:29:00|14601.42|14473.42|14603.75|14475.75|14604.07|14476.07|14601.03|14473.03|10
1625434150000|2021-07-04 21:29:10|14603.06|14475.06|14603.27|14475.27|14603.29|14475.29|14602.89|14474.89|10
1625434160000|2021-07-04 21:29:20|14603.35|14475.35|14603.95|14475.95|14603.95|14475.95|14603.22|14475.22|9
1625434170000|2021-07-04 21:29:30|14603.82|14475.82|14604.06|14476.06|14604.62|14476.62|14603.82|14475.82|8
1625434180000|2021-07-04 21:29:40|14604.37|14476.37|14604.21|14476.21|14604.85|14476.85|14603.67|14475.67|10
1625434190000|2021-07-04 21:29:50|14604.33|14476.33|14604.53|14476.53|14604.88|14476.88|14604.33|14476.33|10
1625434200000|2021-07-04 21:30:00|14604.75|14476.75|14606.58|14478.58|14606.63|14478.63|14604.48|14476.48|10
1625434210000|2021-07-04 21:30:10|14606.75|14478.75|14605.46|14477.46|14606.85|14478.85|14604.99|14476.99|10
1625434220000|2021-07-04 21:30:20|14605.07|14477.07|14605.48|14477.48|14605.49|14477.49|14605|14477|10
1625434230000|2021-07-04 21:30:30|14605.26|14477.26|14606.19|14478.19|14606.21|14478.21|14605.2|14477.2|9
1625434240000|2021-07-04 21:30:40|14606.22|14478.22|14608.35|14480.35|14608.35|14480.35|14606.22|14478.22|10
1625434250000|2021-07-04 21:30:50|14608.37|14480.37|14608.77|14480.77|14609.2|14481.2|14608.34|14480.34|8
1625434260000|2021-07-04 21:31:00|14608.92|14480.92|14609.46|14481.46|14610.08|14482.08|14608.76|14480.76|10
1625434270000|2021-07-04 21:31:10|14609.95|14481.95|14610.7|14482.7|14610.7|14482.7|14609.54|14481.54|9
1625434280000|2021-07-04 21:31:20|14610.6|14482.6|14611.63|14483.63|14611.63|14483.63|14610.57|14482.57|9
1625434290000|2021-07-04 21:31:30|14610.95|14482.95|14612.75|14484.75|14612.75|14484.75|14610.95|14482.95|10
1625434300000|2021-07-04 21:31:40|14612.51|14484.51|14614.78|14486.78|14614.78|14486.78|14612.51|14484.51|10
1625434310000|2021-07-04 21:31:50|14615.1|14487.1|14619.65|14491.65|14619.65|14491.65|14613.52|14485.52|10
1625434320000|2021-07-04 21:32:00|14621.39|14493.39|14623.77|14495.77|14623.8|14495.8|14621.39|14493.39|10
1625434330000|2021-07-04 21:32:10|14623.91|14495.91|14625.79|14497.79|14625.79|14497.79|14622.97|14494.97|10
1625434340000|2021-07-04 21:32:20|14625.93|14497.93|14627.65|14499.65|14627.75|14499.75|14625.82|14497.82|9
1625434350000|2021-07-04 21:32:30|14626.86|14498.86|14628.19|14500.19|14628.19|14500.19|14626.86|14498.86|10
1625434360000|2021-07-04 21:32:40|14628.05|14500.05|14629.26|14501.26|14629.26|14501.26|14627.05|14499.05|10
1625434370000|2021-07-04 21:32:50|14629.16|14501.16|14630.11|14502.11|14630.79|14502.79|14629.12|14501.12|10
1625434380000|2021-07-04 21:33:00|14630.1|14502.1|14629.64|14501.64|14630.22|14502.22|14629.11|14501.11|9
1625434390000|2021-07-04 21:33:10|14629.38|14501.38|14629.34|14501.34|14629.65|14501.65|14628.96|14500.96|10
1625434400000|2021-07-04 21:33:20|14629.44|14501.44|14627.45|14499.45|14630.03|14502.03|14627.45|14499.45|10
1625434410000|2021-07-04 21:33:30|14625.59|14497.59|14619.43|14491.43|14625.59|14497.59|14619.43|14491.43|10
1625434420000|2021-07-04 21:33:40|14619.38|14491.38|14618.01|14490.01|14619.86|14491.86|14618.01|14490.01|10
1625434430000|2021-07-04 21:33:50|14617.91|14489.91|14620.85|14492.85|14620.85|14492.85|14617.86|14489.86|10
1625434440000|2021-07-04 21:34:00|14621.07|14493.07|14620.17|14492.17|14621.07|14493.07|14618.63|14490.63|10
1625434450000|2021-07-04 21:34:10|14621.36|14493.36|14621.09|14493.09|14621.36|14493.36|14620.71|14492.71|10
1625434460000|2021-07-04 21:34:20|14621.28|14493.28|14621.82|14493.82|14622.22|14494.22|14620.5|14492.5|9
1625434470000|2021-07-04 21:34:30|14621.94|14493.94|14621.52|14493.52|14622.31|14494.31|14621.33|14493.33|10
1625434480000|2021-07-04 21:34:40|14621.92|14493.92|14622.82|14494.82|14622.82|14494.82|14621.74|14493.74|10
1625434490000|2021-07-04 21:34:50|14622.88|14494.88|14627.83|14499.83|14627.83|14499.83|14622.88|14494.88|10
1625434500000|2021-07-04 21:35:00|14628.25|14500.25|14629.31|14501.31|14630.4|14502.4|14628.25|14500.25|10
1625434510000|2021-07-04 21:35:10|14629.81|14501.81|14630.25|14502.25|14630.36|14502.36|14629.64|14501.64|10
1625434520000|2021-07-04 21:35:20|14630.18|14502.18|14632.69|14504.69|14632.69|14504.69|14630.18|14502.18|10
1625434530000|2021-07-04 21:35:30|14632.84|14504.84|14633.55|14505.55|14633.55|14505.55|14632.84|14504.84|10
1625434540000|2021-07-04 21:35:40|14633.77|14505.77|14634.14|14506.14|14634.14|14506.14|14633.48|14505.48|8
1625434550000|2021-07-04 21:35:50|14634.46|14506.46|14633.13|14505.13|14634.48|14506.48|14633.13|14505.13|9
1625434560000|2021-07-04 21:36:00|14633.07|14505.07|14634.54|14506.54|14634.54|14506.54|14633.01|14505.01|10
1625434570000|2021-07-04 21:36:10|14634.77|14506.77|14635.71|14507.71|14635.89|14507.89|14634.77|14506.77|10
1625434580000|2021-07-04 21:36:20|14635.73|14507.73|14634.94|14506.94|14635.9|14507.9|14634.76|14506.76|10
1625434590000|2021-07-04 21:36:30|14634.96|14506.96|14635.39|14507.39|14635.39|14507.39|14634.4|14506.4|10
1625434600000|2021-07-04 21:36:40|14635.4|14507.4|14634.2|14506.2|14635.51|14507.51|14634.2|14506.2|10
1625434610000|2021-07-04 21:36:50|14634.56|14506.56|14634.56|14506.56|14635.78|14507.78|14634.51|14506.51|10
1625434620000|2021-07-04 21:37:00|14634.57|14506.57|14636.31|14508.31|14636.31|14508.31|14634.39|14506.39|10
1625434630000|2021-07-04 21:37:10|14636.36|14508.36|14636.52|14508.52|14636.75|14508.75|14636.06|14508.06|9
1625434640000|2021-07-04 21:37:20|14637.09|14509.09|14636.43|14508.43|14637.09|14509.09|14636.41|14508.41|10
1625434650000|2021-07-04 21:37:30|14636.66|14508.66|14634.28|14506.28|14636.66|14508.66|14633.58|14505.58|10
1625434660000|2021-07-04 21:37:40|14633.42|14505.42|14662.37|14534.37|14662.37|14534.37|14633.42|14505.42|10
1625434670000|2021-07-04 21:37:50|14663.7|14535.7|14673.42|14545.42|14673.42|14545.42|14663.7|14535.7|10
1625434680000|2021-07-04 21:38:00|14674.08|14546.08|14673.61|14545.61|14674.18|14546.18|14673.08|14545.08|10
1625434690000|2021-07-04 21:38:10|14673.77|14545.77|14667.34|14539.34|14673.77|14545.77|14667.2|14539.2|10
1625434700000|2021-07-04 21:38:20|14666.02|14538.02|14659.24|14531.24|14666.02|14538.02|14659.24|14531.24|10
1625434710000|2021-07-04 21:38:30|14658.72|14530.72|14659.57|14531.57|14659.57|14531.57|14658.12|14530.12|9
1625434720000|2021-07-04 21:38:40|14657.74|14529.74|14654.66|14526.66|14657.74|14529.74|14653.05|14525.05|10
1625434730000|2021-07-04 21:38:50|14653.91|14525.91|14652.89|14524.89|14655.58|14527.58|14652.89|14524.89|10
1625434740000|2021-07-04 21:39:00|14652.68|14524.68|14647.55|14519.55|14652.68|14524.68|14647.55|14519.55|10
1625434750000|2021-07-04 21:39:10|14646.51|14518.51|14644.41|14516.41|14646.7|14518.7|14644.41|14516.41|10
1625434760000|2021-07-04 21:39:20|14642.94|14514.94|14641.64|14513.64|14643.84|14515.84|14640.87|14512.87|10
1625434770000|2021-07-04 21:39:30|14641.8|14513.8|14651.65|14523.65|14651.65|14523.65|14641.8|14513.8|10
1625434780000|2021-07-04 21:39:40|14651.88|14523.88|14662.62|14534.62|14662.62|14534.62|14651.88|14523.88|10
1625434790000|2021-07-04 21:39:50|14662.72|14534.72|14671.38|14543.38|14674.09|14546.09|14662.72|14534.72|10
1625434800000|2021-07-04 21:40:00|14672.83|14544.83|14670.86|14542.86|14674.49|14546.49|14670.86|14542.86|10
1625434810000|2021-07-04 21:40:10|14670.84|14542.84|14668.05|14540.05|14670.86|14542.86|14666.99|14538.99|10
1625434820000|2021-07-04 21:40:20|14668.45|14540.45|14674.8|14546.8|14674.8|14546.8|14668.06|14540.06|10
1625434830000|2021-07-04 21:40:30|14673.39|14545.39|14677.12|14549.12|14677.61|14549.61|14673.39|14545.39|10
1625434840000|2021-07-04 21:40:40|14677.22|14549.22|14675.92|14547.92|14677.22|14549.22|14675.27|14547.27|10
1625434850000|2021-07-04 21:40:50|14675.54|14547.54|14675.64|14547.64|14675.87|14547.87|14675.54|14547.54|10
1625434860000|2021-07-04 21:41:00|14676.51|14548.51|14677.4|14549.4|14677.4|14549.4|14676.4|14548.4|10
1625434870000|2021-07-04 21:41:10|14677.44|14549.44|14675.81|14547.81|14677.58|14549.58|14675.81|14547.81|9
1625434880000|2021-07-04 21:41:20|14675.82|14547.82|14676.53|14548.53|14677|14549|14675.82|14547.82|9
1625434890000|2021-07-04 21:41:30|14675.99|14547.99|14675.66|14547.66|14677.53|14549.53|14675.38|14547.38|9
1625434900000|2021-07-04 21:41:40|14675.12|14547.12|14672.98|14544.98|14675.12|14547.12|14672.89|14544.89|9
1625434910000|2021-07-04 21:41:50|14672.81|14544.81|14671.43|14543.43|14672.81|14544.81|14671.1|14543.1|10
1625434920000|2021-07-04 21:42:00|14670.95|14542.95|14673.38|14545.38|14673.58|14545.58|14670.95|14542.95|10
1625434930000|2021-07-04 21:42:10|14673.12|14545.12|14673.87|14545.87|14674.86|14546.86|14672.8|14544.8|10
1625434940000|2021-07-04 21:42:20|14673.93|14545.93|14674.09|14546.09|14674.09|14546.09|14673.55|14545.55|10
1625434950000|2021-07-04 21:42:30|14673.68|14545.68|14676.4|14548.4|14676.4|14548.4|14673.68|14545.68|10
1625434960000|2021-07-04 21:42:40|14675.85|14547.85|14676.37|14548.37|14676.37|14548.37|14675.46|14547.46|9
1625434970000|2021-07-04 21:42:50|14676.49|14548.49|14677.72|14549.72|14677.72|14549.72|14676.24|14548.24|10
1625434980000|2021-07-04 21:43:00|14677.41|14549.41|14678.09|14550.09|14678.15|14550.15|14677.38|14549.38|10
1625434990000|2021-07-04 21:43:10|14678.38|14550.38|14679.89|14551.89|14680.37|14552.37|14678.38|14550.38|10
1625435000000|2021-07-04 21:43:20|14680.43|14552.43|14680.41|14552.41|14682.36|14554.36|14680.15|14552.15|10
1625435010000|2021-07-04 21:43:30|14679.36|14551.36|14681.4|14553.4|14681.4|14553.4|14678.88|14550.88|10
1625435020000|2021-07-04 21:43:40|14681.38|14553.38|14681.36|14553.36|14682.37|14554.37|14681.36|14553.36|10
1625435030000|2021-07-04 21:43:50|14681.52|14553.52|14682.11|14554.11|14682.11|14554.11|14681.52|14553.52|9
1625435040000|2021-07-04 21:44:00|14681.6|14553.6|14684.81|14556.81|14685.32|14557.32|14681.15|14553.15|10
1625435050000|2021-07-04 21:44:10|14684.67|14556.67|14685.35|14557.35|14686.45|14558.45|14683.2|14555.2|10
1625435060000|2021-07-04 21:44:20|14682.98|14554.98|14681.86|14553.86|14682.98|14554.98|14681.01|14553.01|10
1625435070000|2021-07-04 21:44:30|14681.3|14553.3|14679.14|14551.14|14681.35|14553.35|14679.03|14551.03|10
1625435080000|2021-07-04 21:44:40|14680.25|14552.25|14683.77|14555.77|14684.51|14556.51|14680.25|14552.25|10
1625435090000|2021-07-04 21:44:50|14682.89|14554.89|14680.9|14552.9|14683|14555|14680.28|14552.28|10
1625435100000|2021-07-04 21:45:00|14681.15|14553.15|14683.07|14555.07|14683.21|14555.21|14680.21|14552.21|10
1625435110000|2021-07-04 21:45:10|14682.86|14554.86|14679.83|14551.83|14683.28|14555.28|14679.7|14551.7|10
1625435120000|2021-07-04 21:45:20|14680.32|14552.32|14674.34|14554.34|14680.82|14554.48|14674.34|14550.4|11
1625435130000|2021-07-04 21:45:30|14674.24|14554.24|14673.64|14553.64|14675.55|14555.55|14673.64|14553.64|10
1625435140000|2021-07-04 21:45:40|14673.14|14553.14|14673.48|14553.48|14673.74|14553.74|14672.39|14552.39|10
1625435150000|2021-07-04 21:45:50|14673.51|14553.51|14674.68|14554.68|14674.71|14554.71|14673.51|14553.51|9
1625435160000|2021-07-04 21:46:00|14674.53|14554.53|14672.03|14552.03|14675.01|14555.01|14671.87|14551.87|10
1625435170000|2021-07-04 21:46:10|14672.27|14552.27|14672.88|14552.88|14673.17|14553.17|14671.81|14551.81|10
1625435180000|2021-07-04 21:46:20|14673.82|14553.82|14677.38|14557.38|14677.38|14557.38|14673.24|14553.24|10
1625435190000|2021-07-04 21:46:30|14678.12|14558.12|14677.63|14557.63|14679.48|14559.48|14677.62|14557.62|10
1625435200000|2021-07-04 21:46:40|14677.74|14557.74|14678.23|14558.23|14678.23|14558.23|14676.86|14556.86|10
1625435210000|2021-07-04 21:46:50|14678.12|14558.12|14677.99|14557.99|14678.94|14558.94|14677.99|14557.99|10
1625435220000|2021-07-04 21:47:00|14677.83|14557.83|14683.33|14563.33|14683.33|14563.33|14676.84|14556.84|10
1625435230000|2021-07-04 21:47:10|14684.03|14564.03|14690.85|14570.85|14690.85|14570.85|14684.03|14564.03|10
1625435240000|2021-07-04 21:47:20|14690.26|14570.26|14695.95|14575.95|14698.11|14578.11|14690.26|14570.26|10
1625435250000|2021-07-04 21:47:30|14695.21|14575.21|14684.03|14564.03|14696.14|14576.14|14684.03|14564.03|10
1625435260000|2021-07-04 21:47:40|14683.94|14563.94|14678.38|14558.38|14683.94|14563.94|14678.38|14558.38|10
1625435270000|2021-07-04 21:47:50|14678.12|14558.12|14679.23|14559.23|14679.23|14559.23|14675.42|14555.42|10
1625435280000|2021-07-04 21:48:00|14679.26|14559.26|14684.43|14564.43|14684.43|14564.43|14679.26|14559.26|10
1625435290000|2021-07-04 21:48:10|14684.57|14564.57|14689.41|14569.41|14689.41|14569.41|14684.57|14564.57|10
1625435300000|2021-07-04 21:48:20|14688.2|14568.2|14686.04|14566.04|14688.2|14568.2|14685.79|14565.79|10
1625435310000|2021-07-04 21:48:30|14686.26|14566.26|14688.6|14568.6|14688.82|14568.82|14685.87|14565.87|10
1625435320000|2021-07-04 21:48:40|14689.56|14569.56|14687.95|14567.95|14690.02|14570.02|14687.95|14567.95|9
1625435330000|2021-07-04 21:48:50|14687.12|14567.12|14686.36|14566.36|14687.16|14567.16|14685.68|14565.68|10
1625435340000|2021-07-04 21:49:00|14686.19|14566.19|14687.47|14567.47|14687.47|14567.47|14685.3|14565.3|10
1625435350000|2021-07-04 21:49:10|14687.44|14567.44|14686.36|14566.36|14687.69|14567.69|14686.18|14566.18|10
1625435360000|2021-07-04 21:49:20|14686.19|14566.19|14687.14|14567.14|14687.14|14567.14|14686.1|14566.1|10
1625435370000|2021-07-04 21:49:30|14687.06|14567.06|14689.9|14569.9|14689.9|14569.9|14687.06|14567.06|10
1625435380000|2021-07-04 21:49:40|14689.93|14569.93|14689.96|14569.96|14690.3|14570.3|14689.69|14569.69|10
1625435390000|2021-07-04 21:49:50|14689.87|14569.87|14691.31|14571.31|14691.45|14571.45|14689.87|14569.87|8
1625435400000|2021-07-04 21:50:00|14691.26|14571.26|14691.33|14571.33|14691.74|14571.74|14690.31|14570.31|10
1625435410000|2021-07-04 21:50:10|14691.48|14571.48|14689.81|14569.81|14691.61|14571.61|14689.69|14569.69|10
1625435420000|2021-07-04 21:50:20|14690.06|14570.06|14689.21|14569.21|14691.37|14571.37|14689.21|14569.21|10
1625435430000|2021-07-04 21:50:30|14689.43|14569.43|14690.03|14570.03|14690.51|14570.51|14689.4|14569.4|10
1625435440000|2021-07-04 21:50:40|14690.45|14570.45|14691.24|14571.24|14691.71|14571.71|14690.45|14570.45|10
1625435450000|2021-07-04 21:50:50|14691.37|14571.37|14688.22|14568.22|14691.37|14571.37|14688.22|14568.22|10
1625435460000|2021-07-04 21:51:00|14687.69|14567.69|14687.81|14567.81|14688.06|14568.06|14686.6|14566.6|9
1625435470000|2021-07-04 21:51:10|14687.32|14567.32|14685.01|14565.01|14687.32|14567.32|14684.97|14564.97|10
1625435480000|2021-07-04 21:51:20|14684.35|14564.35|14684.92|14564.92|14685.23|14565.23|14684.27|14564.27|10
1625435490000|2021-07-04 21:51:30|14686.4|14566.4|14686.13|14566.13|14686.4|14566.4|14685.55|14565.55|10
1625435500000|2021-07-04 21:51:40|14686.37|14566.37|14688.18|14568.18|14688.21|14568.21|14685.22|14565.22|10
1625435510000|2021-07-04 21:51:50|14687.74|14567.74|14688.85|14568.85|14688.85|14568.85|14686.84|14566.84|7
1625435520000|2021-07-04 21:52:00|14689.05|14569.05|14687.65|14567.65|14689.05|14569.05|14687.65|14567.65|10
1625435530000|2021-07-04 21:52:10|14687.6|14567.6|14688.19|14568.19|14689.93|14569.93|14687.6|14567.6|10
1625435540000|2021-07-04 21:52:20|14688.21|14568.21|14687.64|14567.64|14688.65|14568.65|14687.42|14567.42|8
1625435550000|2021-07-04 21:52:30|14687.82|14567.82|14689.79|14569.79|14689.91|14569.91|14687.82|14567.82|10
1625435560000|2021-07-04 21:52:40|14690.91|14570.91|14691.79|14571.79|14691.79|14571.79|14690.86|14570.86|10
1625435570000|2021-07-04 21:52:50|14691.78|14571.78|14691.48|14571.48|14691.78|14571.78|14690.6|14570.6|10
1625435580000|2021-07-04 21:53:00|14690.55|14570.55|14692.33|14572.33|14692.33|14572.33|14690.3|14570.3|10
1625435590000|2021-07-04 21:53:10|14692.43|14572.43|14692.74|14572.74|14693.05|14573.05|14692.38|14572.38|10
1625435600000|2021-07-04 21:53:20|14692.73|14572.73|14691.89|14571.89|14692.96|14572.96|14691.77|14571.77|10
1625435610000|2021-07-04 21:53:30|14692.06|14572.06|14692.39|14572.39|14692.51|14572.51|14691.14|14571.14|10
1625435620000|2021-07-04 21:53:40|14691.99|14571.99|14691.02|14571.02|14692.84|14572.84|14691.02|14571.02|10
1625435630000|2021-07-04 21:53:50|14691.14|14571.14|14693.53|14573.53|14693.53|14573.53|14691.09|14571.09|10
1625435640000|2021-07-04 21:54:00|14693.65|14573.65|14694.5|14574.5|14694.62|14574.62|14693.65|14573.65|10
1625435650000|2021-07-04 21:54:10|14694.31|14574.31|14693.84|14573.84|14695.43|14575.43|14693.84|14573.84|10
1625435660000|2021-07-04 21:54:20|14693.98|14573.98|14695.29|14575.29|14695.29|14575.29|14693.91|14573.91|10
1625435670000|2021-07-04 21:54:30|14695.38|14575.38|14695.69|14575.69|14696.83|14576.83|14694.95|14574.95|10
1625435680000|2021-07-04 21:54:40|14695.53|14575.53|14696.32|14576.32|14696.67|14576.67|14695.33|14575.33|10
1625435690000|2021-07-04 21:54:50|14696.53|14576.53|14695.63|14575.63|14696.53|14576.53|14695.35|14575.35|10
1625435700000|2021-07-04 21:55:00|14694.84|14574.84|14691.41|14571.41|14694.84|14574.84|14691.06|14571.06|10
1625435710000|2021-07-04 21:55:10|14691.46|14571.46|14693.37|14573.37|14693.44|14573.44|14690.62|14570.62|10
1625435720000|2021-07-04 21:55:20|14693.52|14573.52|14694.09|14574.09|14694.09|14574.09|14693.1|14573.1|10
1625435730000|2021-07-04 21:55:30|14694.04|14574.04|14700.57|14580.57|14700.57|14580.57|14694.04|14574.04|10
1625435740000|2021-07-04 21:55:40|14698.91|14578.91|14699.25|14579.25|14699.38|14579.38|14698.61|14578.61|10
1625435750000|2021-07-04 21:55:50|14699.24|14579.24|14701.3|14581.3|14701.33|14581.33|14699.24|14579.24|10
1625435760000|2021-07-04 21:56:00|14700.53|14580.53|14698.7|14578.7|14701.26|14581.26|14698.61|14578.61|10
1625435770000|2021-07-04 21:56:10|14699.32|14579.32|14700.21|14580.21|14701.09|14581.09|14698.98|14578.98|10
1625435780000|2021-07-04 21:56:20|14699.26|14579.26|14697.98|14577.98|14699.26|14579.26|14697.98|14577.98|8
1625435790000|2021-07-04 21:56:30|14698.11|14578.11|14700.55|14580.55|14700.55|14580.55|14698.11|14578.11|10
1625435800000|2021-07-04 21:56:40|14700.64|14580.64|14701.54|14581.54|14701.62|14581.62|14700.41|14580.41|9
1625435810000|2021-07-04 21:56:50|14701.26|14581.26|14705.29|14585.29|14705.29|14585.29|14700.36|14580.36|10
1625435820000|2021-07-04 21:57:00|14706.33|14586.33|14705.79|14585.79|14709.17|14589.17|14705.79|14585.79|10
1625435830000|2021-07-04 21:57:10|14705.9|14585.9|14714.22|14594.22|14714.22|14594.22|14705.9|14585.9|10
1625435840000|2021-07-04 21:57:20|14716.11|14596.11|14714.25|14594.25|14716.85|14596.85|14713.14|14593.14|10
1625435850000|2021-07-04 21:57:30|14714.28|14594.28|14712.28|14592.28|14714.28|14594.28|14712.28|14592.28|10
1625435860000|2021-07-04 21:57:40|14712.57|14592.57|14715.95|14595.95|14716.01|14596.01|14712.57|14592.57|10
1625435870000|2021-07-04 21:57:50|14716.49|14596.49|14716.83|14596.83|14717.37|14597.37|14716.49|14596.49|10
1625435880000|2021-07-04 21:58:00|14716.8|14596.8|14717.5|14597.5|14717.5|14597.5|14716.46|14596.46|10
1625435890000|2021-07-04 21:58:10|14717.73|14597.73|14718.16|14598.16|14718.28|14598.28|14717.73|14597.73|9
1625435900000|2021-07-04 21:58:20|14718.2|14598.2|14716.83|14596.83|14718.57|14598.57|14716.83|14596.83|10
1625435910000|2021-07-04 21:58:30|14716.04|14596.04|14713.12|14593.12|14716.04|14596.04|14713.12|14593.12|10
1625435920000|2021-07-04 21:58:40|14713.51|14593.51|14712.88|14592.88|14713.6|14593.6|14711.57|14591.57|10
1625435930000|2021-07-04 21:58:50|14711.51|14591.51|14710.18|14590.18|14711.65|14591.65|14709.96|14589.96|10
1625435940000|2021-07-04 21:59:00|14708.75|14588.75|14707.35|14587.35|14708.78|14588.78|14706.2|14586.2|10
1625435950000|2021-07-04 21:59:10|14707.37|14587.37|14700.89|14580.89|14707.37|14587.37|14700.89|14580.89|10
1625435960000|2021-07-04 21:59:20|14700.65|14580.65|14691.54|14571.54|14700.65|14580.65|14690.8|14570.8|10
1625435970000|2021-07-04 21:59:30|14690.68|14570.68|14685.82|14565.82|14690.68|14570.68|14685.82|14565.82|10
1625435980000|2021-07-04 21:59:40|14685.48|14565.48|14685.03|14565.03|14686.98|14566.98|14683.13|14563.13|10
1625435990000|2021-07-04 21:59:50|14686.41|14566.41|14690.37|14570.37|14690.37|14570.37|14685.83|14565.83|10
1625436000000|2021-07-04 22:00:00|14691.99|14571.99|14692.24|14572.24|14692.74|14572.74|14691.54|14571.54|10
1625436010000|2021-07-04 22:00:10|14691.84|14571.84|14691.34|14571.34|14691.84|14571.84|14690.34|14570.34|10
1625436020000|2021-07-04 22:00:20|14691|14571|14689.46|14569.46|14691.33|14571.33|14689.46|14569.46|10
1625436030000|2021-07-04 22:00:30|14689.14|14569.14|14688.61|14568.61|14689.31|14569.31|14687.98|14567.98|10
1625436040000|2021-07-04 22:00:40|14688.5|14568.5|14687.79|14567.79|14688.62|14568.62|14687.69|14567.69|10
1625436050000|2021-07-04 22:00:50|14687.75|14567.75|14685.56|14565.56|14687.97|14567.97|14685.56|14565.56|10
1625436060000|2021-07-04 22:01:00|14685.51|14565.51|14682.54|14562.54|14685.51|14565.51|14682.06|14562.06|10
1625436070000|2021-07-04 22:01:10|14682.45|14562.45|14679.2|14559.2|14682.45|14562.45|14678.73|14558.73|10
1625436080000|2021-07-04 22:01:20|14678.97|14558.97|14674.78|14554.78|14678.97|14558.97|14674.44|14554.44|10
1625436090000|2021-07-04 22:01:30|14674.59|14554.59|14673.6|14553.6|14675.03|14555.03|14673.6|14553.6|10
1625436100000|2021-07-04 22:01:40|14673.62|14553.62|14674.54|14554.54|14674.54|14554.54|14673.57|14553.57|10
1625436110000|2021-07-04 22:01:50|14674.42|14554.42|14677.11|14557.11|14677.11|14557.11|14674.36|14554.36|10
1625436120000|2021-07-04 22:02:00|14677.22|14557.22|14676.97|14556.97|14677.56|14557.56|14675.81|14555.81|10
1625436130000|2021-07-04 22:02:10|14676.11|14556.11|14675.27|14555.27|14676.37|14556.37|14674.63|14554.63|9
1625436140000|2021-07-04 22:02:20|14674.95|14554.95|14674.99|14554.99|14674.99|14554.99|14673.74|14553.74|10
1625436150000|2021-07-04 22:02:30|14675.01|14555.01|14674.37|14554.37|14675.78|14555.78|14674.33|14554.33|10
1625436160000|2021-07-04 22:02:40|14673.82|14553.82|14675.38|14555.38|14675.9|14555.9|14673.82|14553.82|10
1625436170000|2021-07-04 22:02:50|14675.56|14555.56|14676.55|14556.55|14676.77|14556.77|14675.56|14555.56|9
1625436180000|2021-07-04 22:03:00|14676.23|14556.23|14673.12|14553.12|14676.44|14556.44|14672.88|14552.88|10
1625436190000|2021-07-04 22:03:10|14672.9|14552.9|14671.71|14551.71|14673.06|14553.06|14671.71|14551.71|10
1625436200000|2021-07-04 22:03:20|14670.37|14550.37|14669.88|14549.88|14670.37|14550.37|14669.19|14549.19|10
1625436210000|2021-07-04 22:03:30|14669.82|14549.82|14667.37|14547.37|14670.71|14550.71|14667.37|14547.37|10
1625436220000|2021-07-04 22:03:40|14667.24|14547.24|14662.42|14542.42|14667.24|14547.24|14662.42|14542.42|9
1625436230000|2021-07-04 22:03:50|14662.48|14542.48|14658.63|14538.63|14662.48|14542.48|14658.51|14538.51|10
1625436240000|2021-07-04 22:04:00|14658.2|14538.2|14655.72|14535.72|14658.2|14538.2|14655.72|14535.72|10
1625436250000|2021-07-04 22:04:10|14655.66|14535.66|14654.61|14534.61|14655.93|14535.93|14654.61|14534.61|9
1625436260000|2021-07-04 22:04:20|14654.56|14534.56|14649.03|14529.03|14654.56|14534.56|14647.41|14527.41|10
1625436270000|2021-07-04 22:04:30|14649.22|14529.22|14648.96|14528.96|14649.98|14529.98|14648.94|14528.94|9
1625436280000|2021-07-04 22:04:40|14649.01|14529.01|14648.69|14528.69|14649.94|14529.94|14648.69|14528.69|10
1625436290000|2021-07-04 22:04:50|14651|14531|14649.62|14529.62|14651|14531|14649.62|14529.62|10
1625436300000|2021-07-04 22:05:00|14649.6|14529.6|14648.12|14528.12|14649.6|14529.6|14647.98|14527.98|10
1625436310000|2021-07-04 22:05:10|14648.23|14528.23|14649.76|14529.76|14649.86|14529.86|14647.78|14527.78|10
1625436320000|2021-07-04 22:05:20|14650.23|14530.23|14649.8|14529.8|14650.23|14530.23|14649.48|14529.48|10
1625436330000|2021-07-04 22:05:30|14650.09|14530.09|14650.57|14530.57|14650.57|14530.57|14649.05|14529.05|10
1625436340000|2021-07-04 22:05:40|14650.9|14530.9|14653.09|14533.09|14653.09|14533.09|14650.9|14530.9|10
1625436350000|2021-07-04 22:05:50|14652.27|14532.27|14648.98|14528.98|14652.27|14532.27|14648.98|14528.98|10
1625436360000|2021-07-04 22:06:00|14649.05|14529.05|14647.38|14527.38|14649.05|14529.05|14647.36|14527.36|10
1625436370000|2021-07-04 22:06:10|14647.28|14527.28|14648.39|14528.39|14648.39|14528.39|14646.87|14526.87|10
1625436380000|2021-07-04 22:06:20|14649.62|14529.62|14650.26|14530.26|14651.27|14531.27|14649.62|14529.62|10
1625436390000|2021-07-04 22:06:30|14649.64|14529.64|14650.1|14530.1|14650.1|14530.1|14649.18|14529.18|9
1625436400000|2021-07-04 22:06:40|14650.05|14530.05|14649.04|14529.04|14650.2|14530.2|14648.66|14528.66|9
1625436410000|2021-07-04 22:06:50|14648.65|14528.65|14647.24|14527.24|14649.21|14529.21|14647.11|14527.11|10
1625436420000|2021-07-04 22:07:00|14646.97|14526.97|14645.89|14525.89|14646.97|14526.97|14645.89|14525.89|10
1625436430000|2021-07-04 22:07:10|14645.69|14525.69|14646.27|14526.27|14646.49|14526.49|14645.69|14525.69|9
1625436440000|2021-07-04 22:07:20|14646.2|14526.2|14645.39|14525.39|14646.2|14526.2|14645.16|14525.16|10
1625436450000|2021-07-04 22:07:30|14644.65|14524.65|14644.26|14524.26|14644.68|14524.68|14643.62|14523.62|10
1625436460000|2021-07-04 22:07:40|14644.13|14524.13|14643.65|14523.65|14644.13|14524.13|14642.86|14522.86|10
1625436470000|2021-07-04 22:07:50|14643.59|14523.59|14643.24|14523.24|14643.81|14523.81|14643.15|14523.15|10
1625436480000|2021-07-04 22:08:00|14642.99|14522.99|14644.04|14524.04|14644.53|14524.53|14642.85|14522.85|10
1625436490000|2021-07-04 22:08:10|14643.56|14523.56|14644.84|14524.84|14645.33|14525.33|14643.48|14523.48|10
1625436500000|2021-07-04 22:08:20|14646.51|14526.51|14647.45|14527.45|14647.45|14527.45|14645.51|14525.51|9
1625436510000|2021-07-04 22:08:30|14647.84|14527.84|14648.77|14528.77|14648.83|14528.83|14647.84|14527.84|10
1625436520000|2021-07-04 22:08:40|14648.97|14528.97|14648.24|14528.24|14648.97|14528.97|14648.24|14528.24|10
1625436530000|2021-07-04 22:08:50|14649.13|14529.13|14645.85|14525.85|14649.13|14529.13|14645.57|14525.57|10
1625436540000|2021-07-04 22:09:00|14645.46|14525.46|14645.37|14525.37|14645.7|14525.7|14645.18|14525.18|10
1625436550000|2021-07-04 22:09:10|14645.42|14525.42|14645.14|14525.14|14645.82|14525.82|14644.14|14524.14|10
1625436560000|2021-07-04 22:09:20|14644.35|14524.35|14645.85|14525.85|14646.77|14526.77|14644.35|14524.35|10
1625436570000|2021-07-04 22:09:30|14645.92|14525.92|14645.26|14525.26|14646.15|14526.15|14644.24|14524.24|10
1625436580000|2021-07-04 22:09:40|14644.69|14524.69|14645.16|14525.16|14645.38|14525.38|14644.55|14524.55|9
1625436590000|2021-07-04 22:09:50|14645.17|14525.17|14645.84|14525.84|14645.84|14525.84|14645.07|14525.07|9
1625436600000|2021-07-04 22:10:00|14645.96|14525.96|14647.36|14527.36|14647.54|14527.54|14645.95|14525.95|10
1625436610000|2021-07-04 22:10:10|14646.74|14526.74|14650.04|14530.04|14650.04|14530.04|14646.74|14526.74|10
1625436620000|2021-07-04 22:10:20|14650.01|14530.01|14652.22|14532.22|14652.41|14532.41|14649.83|14529.83|9
1625436630000|2021-07-04 22:10:30|14653.08|14533.08|14654.88|14534.88|14655.89|14535.89|14653.08|14533.08|10
1625436640000|2021-07-04 22:10:40|14654.28|14534.28|14656.02|14536.02|14656.26|14536.26|14654.28|14534.28|7
1625436650000|2021-07-04 22:10:50|14656.14|14536.14|14654.62|14534.62|14656.21|14536.21|14654.62|14534.62|10
1625436660000|2021-07-04 22:11:00|14654.49|14534.49|14650.61|14530.61|14654.49|14534.49|14650.61|14530.61|10
1625436670000|2021-07-04 22:11:10|14651.94|14531.94|14652.42|14532.42|14653.1|14533.1|14651.94|14531.94|10
1625436680000|2021-07-04 22:11:20|14653.74|14533.74|14653.69|14533.69|14654.34|14534.34|14652.68|14532.68|10
1625436690000|2021-07-04 22:11:30|14653.72|14533.72|14654.36|14534.36|14655.08|14535.08|14653.72|14533.72|10
1625436700000|2021-07-04 22:11:40|14654.46|14534.46|14655.72|14535.72|14655.72|14535.72|14654.46|14534.46|10
1625436710000|2021-07-04 22:11:50|14655.29|14535.29|14655.05|14535.05|14655.84|14535.84|14655.05|14535.05|10
1625436720000|2021-07-04 22:12:00|14655.15|14535.15|14653.31|14533.31|14655.18|14535.18|14653.31|14533.31|10
1625436730000|2021-07-04 22:12:10|14653.3|14533.3|14654.52|14534.52|14654.57|14534.57|14653.3|14533.3|8
1625436740000|2021-07-04 22:12:20|14655.05|14535.05|14655.3|14535.3|14655.42|14535.42|14655.05|14535.05|10
1625436750000|2021-07-04 22:12:30|14655.53|14535.53|14656.29|14536.29|14656.42|14536.42|14655.53|14535.53|10
1625436760000|2021-07-04 22:12:40|14657.73|14537.73|14656.13|14536.13|14657.73|14537.73|14656.13|14536.13|10
1625436770000|2021-07-04 22:12:50|14655.91|14535.91|14657.49|14537.49|14657.93|14537.93|14655.18|14535.18|9
1625436780000|2021-07-04 22:13:00|14656.83|14536.83|14657.97|14537.97|14657.97|14537.97|14656.38|14536.38|10
1625436790000|2021-07-04 22:13:10|14657.93|14537.93|14657.62|14537.62|14658.31|14538.31|14657.39|14537.39|10
1625436800000|2021-07-04 22:13:20|14657.33|14537.33|14656.27|14536.27|14658.28|14538.28|14656.27|14536.27|9
1625436810000|2021-07-04 22:13:30|14656.42|14536.42|14657.32|14537.32|14657.32|14537.32|14656.42|14536.42|10
1625436820000|2021-07-04 22:13:40|14657.34|14537.34|14656.65|14536.65|14657.39|14537.39|14656.6|14536.6|9
1625436830000|2021-07-04 22:13:50|14656.63|14536.63|14654.66|14534.66|14656.63|14536.63|14654.66|14534.66|10
1625436840000|2021-07-04 22:14:00|14654.45|14534.45|14653.19|14533.19|14654.46|14534.46|14653.19|14533.19|10
1625436850000|2021-07-04 22:14:10|14653.17|14533.17|14652.94|14532.94|14653.41|14533.41|14652.37|14532.37|10
1625436860000|2021-07-04 22:14:20|14653.13|14533.13|14655.84|14535.84|14656.1|14536.1|14653.13|14533.13|10
1625436870000|2021-07-04 22:14:30|14655.44|14535.44|14655.27|14535.27|14655.44|14535.44|14654.35|14534.35|10
1625436880000|2021-07-04 22:14:40|14655.48|14535.48|14656.43|14536.43|14656.43|14536.43|14654.83|14534.83|10
1625436890000|2021-07-04 22:14:50|14656.38|14536.38|14656.26|14536.26|14657.26|14537.26|14656.04|14536.04|10
1625436900000|2021-07-04 22:15:00|14655.96|14535.96|14653.22|14533.22|14655.96|14535.96|14653.22|14533.22|10
1625436910000|2021-07-04 22:15:10|14653.19|14533.19|14652.01|14532.01|14653.71|14533.71|14651.15|14531.15|10
1625436920000|2021-07-04 22:15:20|14652.24|14532.24|14648.06|14528.06|14652.24|14532.24|14648.06|14528.06|10
1625436930000|2021-07-04 22:15:30|14646.97|14526.97|14641.21|14521.21|14646.97|14526.97|14641.21|14521.21|10
1625436940000|2021-07-04 22:15:40|14640.51|14520.51|14639.64|14519.64|14640.51|14520.51|14639.02|14519.02|10
1625436950000|2021-07-04 22:15:50|14639.54|14519.54|14632.8|14512.8|14639.83|14519.83|14632.8|14512.8|10
1625436960000|2021-07-04 22:16:00|14632.22|14512.22|14626.43|14506.43|14632.22|14512.22|14625.2|14505.2|10
1625436970000|2021-07-04 22:16:10|14625.97|14505.97|14625.76|14505.76|14626.34|14506.34|14625.57|14505.57|9
1625436980000|2021-07-04 22:16:20|14625.81|14505.81|14627.42|14507.42|14627.42|14507.42|14625.81|14505.81|10
1625436990000|2021-07-04 22:16:30|14627.12|14507.12|14624.95|14504.95|14627.28|14507.28|14624.84|14504.84|10
1625437000000|2021-07-04 22:16:40|14625.03|14505.03|14623.7|14503.7|14625.03|14505.03|14623.35|14503.35|10
1625437010000|2021-07-04 22:16:50|14622.83|14502.83|14622.67|14502.67|14622.87|14502.87|14621.36|14501.36|9
1625437020000|2021-07-04 22:17:00|14622.58|14502.58|14623.74|14503.74|14623.74|14503.74|14621.77|14501.77|10
1625437030000|2021-07-04 22:17:10|14624.5|14504.5|14619.74|14499.74|14625.39|14505.39|14619.49|14499.49|10
1625437040000|2021-07-04 22:17:20|14620.95|14500.95|14620.17|14500.17|14622.57|14502.57|14620.17|14500.17|10
1625437050000|2021-07-04 22:17:30|14619.48|14499.48|14617.49|14497.49|14619.49|14499.49|14617.49|14497.49|10
1625437060000|2021-07-04 22:17:40|14616.85|14496.85|14613.39|14493.39|14616.85|14496.85|14613.39|14493.39|10
1625437070000|2021-07-04 22:17:50|14613.03|14493.03|14613.5|14493.5|14613.5|14493.5|14612.41|14492.41|10
1625437080000|2021-07-04 22:18:00|14614.07|14494.07|14616.52|14496.52|14616.52|14496.52|14613.79|14493.79|10
1625437090000|2021-07-04 22:18:10|14616.51|14496.51|14615.24|14495.24|14616.66|14496.66|14615.24|14495.24|10
1625437100000|2021-07-04 22:18:20|14615.18|14495.18|14614.35|14494.35|14615.18|14495.18|14613.28|14493.28|9
1625437110000|2021-07-04 22:18:30|14614.47|14494.47|14613.72|14493.72|14614.47|14494.47|14613.35|14493.35|10
1625437120000|2021-07-04 22:18:40|14613.17|14493.17|14611.42|14491.42|14613.21|14493.21|14611.33|14491.33|10
1625437130000|2021-07-04 22:18:50|14611.92|14491.92|14609.36|14489.36|14611.92|14491.92|14608.07|14488.07|10
1625437140000|2021-07-04 22:19:00|14609.33|14489.33|14609.84|14489.84|14609.84|14489.84|14608.33|14488.33|10
1625437150000|2021-07-04 22:19:10|14610.04|14490.04|14610.87|14490.87|14611.67|14491.67|14610.04|14490.04|10
1625437160000|2021-07-04 22:19:20|14610.68|14490.68|14611.73|14491.73|14611.73|14491.73|14609.98|14489.98|10
1625437170000|2021-07-04 22:19:30|14611.97|14491.97|14612.1|14492.1|14612.71|14492.71|14611.87|14491.87|10
1625437180000|2021-07-04 22:19:40|14611.91|14491.91|14611.73|14491.73|14612.27|14492.27|14611.08|14491.08|9
1625437190000|2021-07-04 22:19:50|14611.74|14491.74|14610.96|14490.96|14611.82|14491.82|14610.96|14490.96|9
1625437200000|2021-07-04 22:20:00|14611.29|14491.29|14611.02|14491.02|14611.29|14491.29|14610.07|14490.07|10
1625437210000|2021-07-04 22:20:10|14610.59|14490.59|14609.94|14489.94|14610.59|14490.59|14609.19|14489.19|10
1625437220000|2021-07-04 22:20:20|14609.83|14489.83|14607.98|14487.98|14610.53|14490.53|14607.98|14487.98|10
1625437230000|2021-07-04 22:20:30|14608.09|14488.09|14608.47|14488.47|14608.85|14488.85|14608.09|14488.09|10
1625437240000|2021-07-04 22:20:40|14608.39|14488.39|14607.87|14487.87|14608.77|14488.77|14607.66|14487.66|10
1625437250000|2021-07-04 22:20:50|14607.82|14487.82|14607.4|14487.4|14607.9|14487.9|14607.4|14487.4|9
1625437260000|2021-07-04 22:21:00|14607.38|14487.38|14606.72|14486.72|14607.38|14487.38|14606.46|14486.46|10
1625437270000|2021-07-04 22:21:10|14606.15|14486.15|14604.73|14484.73|14606.15|14486.15|14604.73|14484.73|10
1625437280000|2021-07-04 22:21:20|14604.12|14484.12|14602.89|14482.89|14604.12|14484.12|14602.07|14482.07|10
1625437290000|2021-07-04 22:21:30|14603.1|14483.1|14601.52|14481.52|14603.61|14483.61|14601.52|14481.52|9
1625437300000|2021-07-04 22:21:40|14602.02|14482.02|14601.69|14481.69|14602.02|14482.02|14601.67|14481.67|10
1625437310000|2021-07-04 22:21:50|14601.98|14481.98|14601.73|14481.73|14602.15|14482.15|14601.73|14481.73|10
1625437320000|2021-07-04 22:22:00|14601.55|14481.55|14600.44|14480.44|14601.55|14481.55|14600.36|14480.36|10
1625437330000|2021-07-04 22:22:10|14600.2|14480.2|14600.25|14480.25|14600.36|14480.36|14599.71|14479.71|10
1625437340000|2021-07-04 22:22:20|14600.43|14480.43|14599.06|14479.06|14600.57|14480.57|14599.06|14479.06|9
1625437350000|2021-07-04 22:22:30|14599|14479|14599.16|14479.16|14599.71|14479.71|14598.63|14478.63|10
1625437360000|2021-07-04 22:22:40|14599.97|14479.97|14600.03|14480.03|14600.13|14480.13|14599.57|14479.57|10
1625437370000|2021-07-04 22:22:50|14600.11|14480.11|14599.53|14479.53|14600.11|14480.11|14599.34|14479.34|10
1625437380000|2021-07-04 22:23:00|14599.52|14479.52|14600.55|14480.55|14600.66|14480.66|14599.52|14479.52|10
1625437390000|2021-07-04 22:23:10|14601.63|14481.63|14603.42|14483.42|14603.42|14483.42|14599.86|14479.86|10
1625437400000|2021-07-04 22:23:20|14603.39|14483.39|14605.91|14485.91|14605.91|14485.91|14603.39|14483.39|10
1625437410000|2021-07-04 22:23:30|14606|14486|14605.46|14485.46|14606|14486|14605.19|14485.19|10
1625437420000|2021-07-04 22:23:40|14605.7|14485.7|14607.04|14487.04|14607.11|14487.11|14605.7|14485.7|10
1625437430000|2021-07-04 22:23:50|14607.26|14487.26|14609.49|14489.49|14609.49|14489.49|14607.26|14487.26|10
1625437440000|2021-07-04 22:24:00|14609.68|14489.68|14610.82|14490.82|14611.01|14491.01|14609.68|14489.68|10
1625437450000|2021-07-04 22:24:10|14611.61|14491.61|14612.63|14492.63|14612.78|14492.78|14611.41|14491.41|10
1625437460000|2021-07-04 22:24:20|14612.62|14492.62|14612.93|14492.93|14613.46|14493.46|14612.62|14492.62|10
1625437470000|2021-07-04 22:24:30|14613.05|14493.05|14615.23|14495.23|14615.23|14495.23|14612.9|14492.9|10
1625437480000|2021-07-04 22:24:40|14615.26|14495.26|14615.71|14495.71|14615.77|14495.77|14614.65|14494.65|9
1625437490000|2021-07-04 22:24:50|14615.5|14495.5|14613.04|14493.04|14615.5|14495.5|14612.62|14492.62|10
1625437500000|2021-07-04 22:25:00|14613.83|14493.83|14611.73|14491.73|14614.19|14494.19|14611.73|14491.73|10
1625437510000|2021-07-04 22:25:10|14611.72|14491.72|14610.73|14490.73|14611.75|14491.75|14609.67|14489.67|10
1625437520000|2021-07-04 22:25:20|14611.09|14491.09|14611.21|14491.21|14611.49|14491.49|14611.09|14491.09|10
1625437530000|2021-07-04 22:25:30|14611.07|14491.07|14609.95|14489.95|14611.58|14491.58|14609.95|14489.95|9
1625437540000|2021-07-04 22:25:40|14609.21|14489.21|14606.72|14486.72|14609.21|14489.21|14606.58|14486.58|10
1625437550000|2021-07-04 22:25:50|14606.87|14486.87|14607.65|14487.65|14607.65|14487.65|14606.59|14486.59|10
1625437560000|2021-07-04 22:26:00|14607.4|14487.4|14606.02|14486.02|14607.5|14487.5|14606.02|14486.02|10
1625437570000|2021-07-04 22:26:10|14606.01|14486.01|14608.27|14488.27|14608.27|14488.27|14605.82|14485.82|8
1625437580000|2021-07-04 22:26:20|14608.01|14488.01|14609.44|14489.44|14609.48|14489.48|14608.01|14488.01|8
1625437590000|2021-07-04 22:26:30|14609.42|14489.42|14609.1|14489.1|14609.42|14489.42|14609.1|14489.1|9
1625437600000|2021-07-04 22:26:40|14609.12|14489.12|14607.69|14487.69|14609.16|14489.16|14607.51|14487.51|10
1625437610000|2021-07-04 22:26:50|14606.77|14486.77|14608.6|14488.6|14608.78|14488.78|14606.77|14486.77|10
1625437620000|2021-07-04 22:27:00|14608.73|14488.73|14607.81|14487.81|14609.03|14489.03|14607.81|14487.81|9
1625437630000|2021-07-04 22:27:10|14607.26|14487.26|14606.29|14486.29|14607.66|14487.66|14605.99|14485.99|10
1625437640000|2021-07-04 22:27:20|14605.37|14485.37|14603.78|14483.78|14605.37|14485.37|14603.78|14483.78|10
1625437650000|2021-07-04 22:27:30|14603.55|14483.55|14601.78|14481.78|14603.55|14483.55|14601.39|14481.39|10
1625437660000|2021-07-04 22:27:40|14601.77|14481.77|14600.96|14480.96|14602.2|14482.2|14600.47|14480.47|9
1625437670000|2021-07-04 22:27:50|14600.95|14480.95|14599.29|14479.29|14601.32|14481.32|14599.29|14479.29|10
1625437680000|2021-07-04 22:28:00|14599.47|14479.47|14595.68|14475.68|14599.47|14479.47|14595.6|14475.6|10
1625437690000|2021-07-04 22:28:10|14595.29|14475.29|14594.84|14474.84|14595.29|14475.29|14594.34|14474.34|10
1625437700000|2021-07-04 22:28:20|14595.16|14475.16|14597.1|14477.1|14597.5|14477.5|14595.16|14475.16|10
1625437710000|2021-07-04 22:28:30|14596.69|14476.69|14594.65|14474.65|14596.69|14476.69|14594.65|14474.65|10
1625437720000|2021-07-04 22:28:40|14595.3|14475.3|14593.18|14473.18|14596.33|14476.33|14593.18|14473.18|10
1625437730000|2021-07-04 22:28:50|14593.11|14473.11|14593.29|14473.29|14593.62|14473.62|14592.99|14472.99|10
1625437740000|2021-07-04 22:29:00|14593.31|14473.31|14594.41|14474.41|14594.41|14474.41|14592.95|14472.95|9
1625437750000|2021-07-04 22:29:10|14594.28|14474.28|14596.11|14476.11|14596.11|14476.11|14594.24|14474.24|10
1625437760000|2021-07-04 22:29:20|14595.68|14475.68|14595.44|14475.44|14595.68|14475.68|14595.07|14475.07|10
1625437770000|2021-07-04 22:29:30|14595.51|14475.51|14595.49|14475.49|14595.92|14475.92|14595.49|14475.49|10
1625437780000|2021-07-04 22:29:40|14595.56|14475.56|14595.37|14475.37|14595.84|14475.84|14594.72|14474.72|8
1625437790000|2021-07-04 22:29:50|14595.52|14475.52|14595.15|14475.15|14595.58|14475.58|14594.99|14474.99|8
1625437800000|2021-07-04 22:30:00|14595|14475|14595.45|14475.45|14596.31|14476.31|14594.93|14474.93|10
1625437810000|2021-07-04 22:30:10|14595.46|14475.46|14589.59|14469.59|14595.46|14475.46|14589.59|14469.59|10
1625437820000|2021-07-04 22:30:20|14588.73|14468.73|14582.92|14462.92|14588.73|14468.73|14582.85|14462.85|10
1625437830000|2021-07-04 22:30:30|14582.38|14462.38|14583.02|14463.02|14583.52|14463.52|14581.63|14461.63|10
1625437840000|2021-07-04 22:30:40|14583.52|14463.52|14581.14|14461.14|14583.55|14463.55|14581.14|14461.14|10
1625437850000|2021-07-04 22:30:50|14580.44|14460.44|14579.85|14459.85|14580.44|14460.44|14578.81|14458.81|10
1625437860000|2021-07-04 22:31:00|14579.83|14459.83|14580.66|14460.66|14580.66|14460.66|14579.47|14459.47|10
1625437870000|2021-07-04 22:31:10|14580.63|14460.63|14576.03|14456.03|14580.63|14460.63|14574.57|14454.57|10
1625437880000|2021-07-04 22:31:20|14576.09|14456.09|14573.76|14453.76|14576.09|14456.09|14573.76|14453.76|10
1625437890000|2021-07-04 22:31:30|14573.14|14453.14|14565.2|14445.2|14573.14|14453.14|14565.2|14445.2|10
1625437900000|2021-07-04 22:31:40|14565.24|14445.24|14561.61|14441.61|14565.24|14445.24|14561.18|14441.18|10
1625437910000|2021-07-04 22:31:50|14561.13|14441.13|14560.19|14440.19|14561.13|14441.13|14560.19|14440.19|10
1625437920000|2021-07-04 22:32:00|14560.18|14440.18|14560.78|14440.78|14560.78|14440.78|14560.13|14440.13|10
1625437930000|2021-07-04 22:32:10|14561.4|14441.4|14563.42|14443.42|14563.42|14443.42|14560.86|14440.86|10
1625437940000|2021-07-04 22:32:20|14563.85|14443.85|14564.54|14444.54|14565.57|14445.57|14563.85|14443.85|10
1625437950000|2021-07-04 22:32:30|14564.82|14444.82|14567.56|14447.56|14567.56|14447.56|14564.82|14444.82|10
1625437960000|2021-07-04 22:32:40|14567.3|14447.3|14568.03|14448.03|14568.35|14448.35|14567.3|14447.3|10
1625437970000|2021-07-04 22:32:50|14568.01|14448.01|14567.03|14447.03|14568.39|14448.39|14567.03|14447.03|10
1625437980000|2021-07-04 22:33:00|14566.94|14446.94|14565.61|14445.61|14567.99|14447.99|14565.61|14445.61|10
1625437990000|2021-07-04 22:33:10|14565.4|14445.4|14564.77|14444.77|14565.58|14445.58|14564.67|14444.67|10
1625438000000|2021-07-04 22:33:20|14565.01|14445.01|14565.85|14445.85|14565.95|14445.95|14564.69|14444.69|6
1625438010000|2021-07-04 22:33:30|14565.97|14445.97|14565.43|14445.43|14566.02|14446.02|14565.43|14445.43|10
1625438020000|2021-07-04 22:33:40|14565.25|14445.25|14564.1|14444.1|14565.4|14445.4|14564.06|14444.06|9
1625438030000|2021-07-04 22:33:50|14564.2|14444.2|14562.78|14442.78|14564.2|14444.2|14562.78|14442.78|8
1625438040000|2021-07-04 22:34:00|14562.75|14442.75|14563.57|14443.57|14563.97|14443.97|14562.75|14442.75|8
1625438050000|2021-07-04 22:34:10|14563.54|14443.54|14564.34|14444.34|14564.45|14444.45|14562.88|14442.88|10
1625438060000|2021-07-04 22:34:20|14564.44|14444.44|14564.48|14444.48|14564.67|14444.67|14563.53|14443.53|9
1625438070000|2021-07-04 22:34:30|14564.49|14444.49|14563.84|14443.84|14564.58|14444.58|14563.59|14443.59|9
1625438080000|2021-07-04 22:34:40|14563.81|14443.81|14565.84|14445.84|14565.84|14445.84|14563.81|14443.81|8
1625438090000|2021-07-04 22:34:50|14565.23|14445.23|14566.37|14446.37|14567.06|14447.06|14565.23|14445.23|10
1625438100000|2021-07-04 22:35:00|14566.16|14446.16|14567.35|14447.35|14567.51|14447.51|14566.16|14446.16|8
1625438110000|2021-07-04 22:35:10|14567.06|14447.06|14565.76|14445.76|14567.06|14447.06|14565.76|14445.76|10
1625438120000|2021-07-04 22:35:20|14566.3|14446.3|14564.51|14444.51|14566.3|14446.3|14564.51|14444.51|10
1625438130000|2021-07-04 22:35:30|14564.13|14444.13|14563.81|14443.81|14564.16|14444.16|14563.79|14443.79|9
1625438140000|2021-07-04 22:35:40|14563.87|14443.87|14563.33|14443.33|14563.87|14443.87|14562.59|14442.59|10
1625438150000|2021-07-04 22:35:50|14563.76|14443.76|14562.76|14442.76|14563.94|14443.94|14562.76|14442.76|9
1625438160000|2021-07-04 22:36:00|14562.91|14442.91|14562.45|14442.45|14564.06|14444.06|14562.45|14442.45|9
1625438170000|2021-07-04 22:36:10|14562.27|14442.27|14559.28|14439.28|14562.27|14442.27|14559.28|14439.28|10
1625438180000|2021-07-04 22:36:20|14559.08|14439.08|14559.59|14439.59|14559.59|14439.59|14558.58|14438.58|8
1625438190000|2021-07-04 22:36:30|14558.45|14438.45|14557.96|14437.96|14558.51|14438.51|14557.96|14437.96|10
1625438200000|2021-07-04 22:36:40|14557.89|14437.89|14558.34|14438.34|14558.49|14438.49|14557.25|14437.25|9
1625438210000|2021-07-04 22:36:50|14558.42|14438.42|14558.59|14438.59|14558.59|14438.59|14558.05|14438.05|8
1625438220000|2021-07-04 22:37:00|14558.47|14438.47|14556.82|14436.82|14558.47|14438.47|14556.65|14436.65|7
1625438230000|2021-07-04 22:37:10|14557.34|14437.34|14563.17|14443.17|14564.22|14444.22|14557.34|14437.34|10
1625438240000|2021-07-04 22:37:20|14564.13|14444.13|14566.32|14446.32|14566.32|14446.32|14564.13|14444.13|10
1625438250000|2021-07-04 22:37:30|14566.28|14446.28|14567.32|14447.32|14567.32|14447.32|14566.25|14446.25|8
1625438260000|2021-07-04 22:37:40|14567.69|14447.69|14570.03|14450.03|14570.03|14450.03|14567.45|14447.45|10
1625438270000|2021-07-04 22:37:50|14570.77|14450.77|14570.26|14450.26|14570.8|14450.8|14570.26|14450.26|10
1625438280000|2021-07-04 22:38:00|14570.18|14450.18|14570.52|14450.52|14570.52|14450.52|14568.33|14448.33|10
1625438290000|2021-07-04 22:38:10|14570.71|14450.71|14571.2|14451.2|14571.55|14451.55|14570.68|14450.68|10
1625438300000|2021-07-04 22:38:20|14570.97|14450.97|14569.72|14449.72|14570.97|14450.97|14569.05|14449.05|9
1625438310000|2021-07-04 22:38:30|14569.62|14449.62|14569.17|14449.17|14570.05|14450.05|14568.93|14448.93|8
1625438320000|2021-07-04 22:38:40|14569.12|14449.12|14569.53|14449.53|14569.56|14449.56|14569.08|14449.08|10
1625438330000|2021-07-04 22:38:50|14569.58|14449.58|14573.17|14453.17|14573.34|14453.34|14569.58|14449.58|10
1625438340000|2021-07-04 22:39:00|14572.03|14452.03|14572.07|14452.07|14572.07|14452.07|14571.19|14451.19|10
1625438350000|2021-07-04 22:39:10|14572.35|14452.35|14574.93|14454.93|14574.93|14454.93|14572.35|14452.35|10
1625438360000|2021-07-04 22:39:20|14574.74|14454.74|14574.82|14454.82|14575.22|14455.22|14573.86|14453.86|10
1625438370000|2021-07-04 22:39:30|14575.06|14455.06|14574.91|14454.91|14575.06|14455.06|14574.11|14454.11|9
1625438380000|2021-07-04 22:39:40|14574.83|14454.83|14573.58|14453.58|14575.03|14455.03|14573.58|14453.58|10
1625438390000|2021-07-04 22:39:50|14574.09|14454.09|14574.55|14454.55|14575.07|14455.07|14573.58|14453.58|9
1625438400000|2021-07-04 22:40:00|14574.88|14454.88|14575.37|14455.37|14575.42|14455.42|14574.59|14454.59|10
1625438410000|2021-07-04 22:40:10|14575.09|14455.09|14573.53|14453.53|14575.35|14455.35|14573.53|14453.53|10
1625438420000|2021-07-04 22:40:20|14573.49|14453.49|14573.96|14453.96|14574.34|14454.34|14573.07|14453.07|8
1625438430000|2021-07-04 22:40:30|14573.94|14453.94|14575.71|14455.71|14575.71|14455.71|14573.89|14453.89|9
1625438440000|2021-07-04 22:40:40|14576.52|14456.52|14575.63|14455.63|14576.75|14456.75|14575.43|14455.43|10
1625438450000|2021-07-04 22:40:50|14575.52|14455.52|14575.76|14455.76|14575.76|14455.76|14575.52|14455.52|9
1625438460000|2021-07-04 22:41:00|14575.8|14455.8|14576.19|14456.19|14576.61|14456.61|14575.8|14455.8|10
1625438470000|2021-07-04 22:41:10|14575.45|14455.45|14575.97|14455.97|14577.07|14457.07|14575.45|14455.45|9
1625438480000|2021-07-04 22:41:20|14575.48|14455.48|14575.27|14455.27|14576.36|14456.36|14574.77|14454.77|8
1625438490000|2021-07-04 22:41:30|14575.45|14455.45|14574.11|14454.11|14575.51|14455.51|14573.95|14453.95|8
1625438500000|2021-07-04 22:41:40|14573.93|14453.93|14574.97|14454.97|14575.36|14455.36|14573.82|14453.82|10
1625438510000|2021-07-04 22:41:50|14574.08|14454.08|14573.22|14453.22|14574.39|14454.39|14573.19|14453.19|9
1625438520000|2021-07-04 22:42:00|14573.23|14453.23|14571.61|14451.61|14573.61|14453.61|14571.56|14451.56|10
1625438530000|2021-07-04 22:42:10|14571.15|14451.15|14569.76|14449.76|14571.15|14451.15|14569.71|14449.71|10
1625438540000|2021-07-04 22:42:20|14569.7|14449.7|14570.76|14450.76|14570.76|14450.76|14569.7|14449.7|8
1625438550000|2021-07-04 22:42:30|14570.81|14450.81|14568|14448|14570.81|14450.81|14568|14448|9
1625438560000|2021-07-04 22:42:40|14567.95|14447.95|14569.1|14449.1|14569.1|14449.1|14567.95|14447.95|8
1625438570000|2021-07-04 22:42:50|14569.4|14449.4|14569.05|14449.05|14569.42|14449.42|14568.15|14448.15|10
1625438580000|2021-07-04 22:43:00|14569.27|14449.27|14570.47|14450.47|14570.48|14450.48|14569.27|14449.27|9
1625438590000|2021-07-04 22:43:10|14570.82|14450.82|14569.58|14449.58|14570.82|14450.82|14568.43|14448.43|10
1625438600000|2021-07-04 22:43:20|14570.03|14450.03|14572.16|14452.16|14572.16|14452.16|14570.03|14450.03|10
1625438610000|2021-07-04 22:43:30|14572.33|14452.33|14572.36|14452.36|14572.53|14452.53|14571.45|14451.45|10
1625438620000|2021-07-04 22:43:40|14572.47|14452.47|14571.23|14451.23|14573.12|14453.12|14571.23|14451.23|9
1625438630000|2021-07-04 22:43:50|14571.37|14451.37|14570.99|14450.99|14571.88|14451.88|14570.99|14450.99|9
1625438640000|2021-07-04 22:44:00|14571.02|14451.02|14570.27|14450.27|14571.12|14451.12|14570.18|14450.18|10
1625438650000|2021-07-04 22:44:10|14570.18|14450.18|14571.45|14451.45|14571.68|14451.68|14570.13|14450.13|9
1625438660000|2021-07-04 22:44:20|14570.94|14450.94|14569.13|14449.13|14570.94|14450.94|14569.13|14449.13|9
1625438670000|2021-07-04 22:44:30|14569.12|14449.12|14569.17|14449.17|14569.78|14449.78|14569.12|14449.12|9
1625438680000|2021-07-04 22:44:40|14569.19|14449.19|14569.09|14449.09|14569.35|14449.35|14569.08|14449.08|9
1625438690000|2021-07-04 22:44:50|14569.05|14449.05|14569.37|14449.37|14569.6|14449.6|14568.98|14448.98|8
1625438700000|2021-07-04 22:45:00|14569.34|14449.34|14568.66|14448.66|14569.51|14449.51|14568.47|14448.47|10
1625438710000|2021-07-04 22:45:10|14568.58|14448.58|14567.58|14447.58|14568.64|14448.64|14567.58|14447.58|10
1625438720000|2021-07-04 22:45:20|14567.52|14447.52|14562.98|14442.98|14567.52|14447.52|14562.98|14442.98|10
1625438730000|2021-07-04 22:45:30|14563|14443|14561.73|14441.73|14563.75|14443.75|14561.73|14441.73|9
1625438740000|2021-07-04 22:45:40|14561.49|14441.49|14557.38|14437.38|14561.49|14441.49|14557.38|14437.38|10
1625438750000|2021-07-04 22:45:50|14556.95|14436.95|14550.26|14430.26|14556.95|14436.95|14550.26|14430.26|10
1625438760000|2021-07-04 22:46:00|14549.01|14429.01|14543.98|14423.98|14549.01|14429.01|14543.98|14423.98|10
1625438770000|2021-07-04 22:46:10|14544.36|14424.36|14538.8|14418.8|14544.36|14424.36|14538.8|14418.8|10
1625438780000|2021-07-04 22:46:20|14538.56|14418.56|14536.32|14416.32|14540|14420|14536.32|14416.32|10
1625438790000|2021-07-04 22:46:30|14535.58|14415.58|14536.53|14416.53|14537.15|14417.15|14535.58|14415.58|10
1625438800000|2021-07-04 22:46:40|14536.86|14416.86|14533.26|14413.26|14537.13|14417.13|14533.26|14413.26|10
1625438810000|2021-07-04 22:46:50|14531.96|14411.96|14529.04|14409.04|14531.96|14411.96|14529.04|14409.04|10
1625438820000|2021-07-04 22:47:00|14528.53|14408.53|14531.15|14411.15|14531.15|14411.15|14527.08|14407.08|9
1625438830000|2021-07-04 22:47:10|14531.25|14411.25|14534.99|14414.99|14535.07|14415.07|14531.17|14411.17|10
1625438840000|2021-07-04 22:47:20|14534.16|14414.16|14533.71|14413.71|14534.18|14414.18|14533.29|14413.29|10
1625438850000|2021-07-04 22:47:30|14532.95|14412.95|14523.14|14403.14|14532.95|14412.95|14523.14|14403.14|10
1625438860000|2021-07-04 22:47:40|14521.35|14401.35|14513.88|14393.88|14521.35|14401.35|14513.88|14393.88|10
1625438870000|2021-07-04 22:47:50|14513.87|14393.87|14513.86|14393.86|14515.54|14395.54|14513.74|14393.74|10
1625438880000|2021-07-04 22:48:00|14513.42|14393.42|14513.7|14393.7|14513.96|14393.96|14512.36|14392.36|10
1625438890000|2021-07-04 22:48:10|14513.84|14393.84|14514.11|14394.11|14514.11|14394.11|14512.76|14392.76|9
1625438900000|2021-07-04 22:48:20|14514.76|14394.76|14515.51|14395.51|14515.69|14395.69|14514.44|14394.44|9
1625438910000|2021-07-04 22:48:30|14515.52|14395.52|14516.48|14396.48|14517.25|14397.25|14515.45|14395.45|9
1625438920000|2021-07-04 22:48:40|14515.96|14395.96|14512.99|14392.99|14515.96|14395.96|14512.99|14392.99|10
1625438930000|2021-07-04 22:48:50|14513.08|14393.08|14513.87|14393.87|14514.29|14394.29|14512.46|14392.46|10
1625438940000|2021-07-04 22:49:00|14514.01|14394.01|14512.04|14392.04|14514.76|14394.76|14512.04|14392.04|10
1625438950000|2021-07-04 22:49:10|14510.49|14390.49|14508.39|14388.39|14510.49|14390.49|14507.23|14387.23|10
1625438960000|2021-07-04 22:49:20|14506.27|14386.27|14498.22|14378.22|14506.27|14386.27|14498.22|14378.22|10
1625438970000|2021-07-04 22:49:30|14493.98|14373.98|14465.66|14345.66|14493.98|14373.98|14465.66|14345.66|10
1625438980000|2021-07-04 22:49:40|14464.21|14344.21|14442.87|14322.87|14464.21|14344.21|14442.87|14322.87|10
1625438990000|2021-07-04 22:49:50|14441.15|14321.15|14429.46|14309.46|14441.86|14321.86|14428.15|14308.15|10
1625439000000|2021-07-04 22:50:00|14428.68|14308.68|14424.11|14304.11|14428.68|14308.68|14424.11|14304.11|10
1625439010000|2021-07-04 22:50:10|14423.81|14303.81|14427.75|14307.75|14428.86|14308.86|14423.81|14303.81|10
1625439020000|2021-07-04 22:50:20|14428.01|14308.01|14424.87|14304.87|14429.24|14309.24|14424.87|14304.87|10
1625439030000|2021-07-04 22:50:30|14422.06|14302.06|14418.16|14298.16|14422.06|14302.06|14417.85|14297.85|10
1625439040000|2021-07-04 22:50:40|14418.32|14298.32|14417.51|14297.51|14418.32|14298.32|14416.73|14296.73|9
1625439050000|2021-07-04 22:50:50|14416.08|14296.08|14416.43|14296.43|14416.43|14296.43|14415.34|14295.34|10
1625439060000|2021-07-04 22:51:00|14416.46|14296.46|14417.87|14297.87|14418.12|14298.12|14416.46|14296.46|10
1625439070000|2021-07-04 22:51:10|14418.43|14298.43|14419.09|14299.09|14419.8|14299.8|14418.43|14298.43|10
1625439080000|2021-07-04 22:51:20|14419|14299|14417.86|14297.86|14419|14299|14417.86|14297.86|10
1625439090000|2021-07-04 22:51:30|14417.76|14297.76|14414.07|14294.07|14417.76|14297.76|14413.94|14293.94|10
1625439100000|2021-07-04 22:51:40|14414.3|14294.3|14417.03|14297.03|14417.03|14297.03|14414.23|14294.23|10
1625439110000|2021-07-04 22:51:50|14417.1|14297.1|14419.88|14299.88|14420.32|14300.32|14417.1|14297.1|10
1625439120000|2021-07-04 22:52:00|14420.62|14300.62|14422.23|14302.23|14422.23|14302.23|14420.19|14300.19|10
1625439130000|2021-07-04 22:52:10|14422.71|14302.71|14429.28|14309.28|14429.28|14309.28|14422.71|14302.71|10
1625439140000|2021-07-04 22:52:20|14430.35|14310.35|14433.46|14313.46|14433.99|14313.99|14430.35|14310.35|10
1625439150000|2021-07-04 22:52:30|14434.41|14314.41|14438|14318|14438|14318|14434.39|14314.39|10
1625439160000|2021-07-04 22:52:40|14439.38|14319.38|14444.84|14324.84|14444.84|14324.84|14439.38|14319.38|10
1625439170000|2021-07-04 22:52:50|14445.17|14325.17|14444.5|14324.5|14445.65|14325.65|14444.35|14324.35|10
1625439180000|2021-07-04 22:53:00|14443.79|14323.79|14445.33|14325.33|14446.33|14326.33|14443.28|14323.28|9
1625439190000|2021-07-04 22:53:10|14445.87|14325.87|14447.85|14327.85|14447.85|14327.85|14445.87|14325.87|10
1625439200000|2021-07-04 22:53:20|14448.29|14328.29|14450.64|14330.64|14450.73|14330.73|14448.29|14328.29|10
1625439210000|2021-07-04 22:53:30|14450.41|14330.41|14453.15|14333.15|14453.15|14333.15|14450.28|14330.28|9
1625439220000|2021-07-04 22:53:40|14453.17|14333.17|14452.23|14332.23|14453.24|14333.24|14452.09|14332.09|9
1625439230000|2021-07-04 22:53:50|14452.32|14332.32|14451.57|14331.57|14453.66|14333.66|14451.57|14331.57|9
1625439240000|2021-07-04 22:54:00|14450.03|14330.03|14441.67|14321.67|14450.03|14330.03|14441.67|14321.67|10
1625439250000|2021-07-04 22:54:10|14441.25|14321.25|14438.24|14318.24|14441.25|14321.25|14437.9|14317.9|9
1625439260000|2021-07-04 22:54:20|14438.5|14318.5|14435.63|14315.63|14438.69|14318.69|14435.63|14315.63|10
1625439270000|2021-07-04 22:54:30|14434.53|14314.53|14430.86|14310.86|14434.53|14314.53|14430.86|14310.86|10
1625439280000|2021-07-04 22:54:40|14430.69|14310.69|14427.75|14307.75|14430.69|14310.69|14427.24|14307.24|10
1625439290000|2021-07-04 22:54:50|14428.59|14308.59|14432.67|14312.67|14432.67|14312.67|14428.53|14308.53|10
1625439300000|2021-07-04 22:55:00|14433.03|14313.03|14435.75|14315.75|14435.75|14315.75|14432.82|14312.82|10
1625439310000|2021-07-04 22:55:10|14435.67|14315.67|14433.8|14313.8|14436.08|14316.08|14433.15|14313.15|10
1625439320000|2021-07-04 22:55:20|14433.77|14313.77|14432.7|14312.7|14433.77|14313.77|14431.31|14311.31|10
1625439330000|2021-07-04 22:55:30|14432.95|14312.95|14432.74|14312.74|14434.4|14314.4|14432.35|14312.35|10
1625439340000|2021-07-04 22:55:40|14433.54|14313.54|14433.26|14313.26|14433.85|14313.85|14432.67|14312.67|10
1625439350000|2021-07-04 22:55:50|14433.1|14313.1|14432.51|14312.51|14433.43|14313.43|14432.51|14312.51|10
1625439360000|2021-07-04 22:56:00|14432|14312|14430.82|14310.82|14432|14312|14430.74|14310.74|9
1625439370000|2021-07-04 22:56:10|14430.67|14310.67|14430.81|14310.81|14431.22|14311.22|14430.29|14310.29|10
1625439380000|2021-07-04 22:56:20|14431.83|14311.83|14431.85|14311.85|14432.08|14312.08|14431.64|14311.64|10
1625439390000|2021-07-04 22:56:30|14430.62|14310.62|14429.11|14309.11|14431.07|14311.07|14429.02|14309.02|9
1625439400000|2021-07-04 22:56:40|14429.14|14309.14|14427.98|14307.98|14430.46|14310.46|14427.98|14307.98|10
1625439410000|2021-07-04 22:56:50|14428.21|14308.21|14427.92|14307.92|14428.77|14308.77|14427.92|14307.92|10
1625439420000|2021-07-04 22:57:00|14427.82|14307.82|14416.95|14296.95|14427.82|14307.82|14416.95|14296.95|10
1625439430000|2021-07-04 22:57:10|14416.11|14296.11|14414.24|14294.24|14416.11|14296.11|14414.21|14294.21|9
1625439440000|2021-07-04 22:57:20|14414.31|14294.31|14411.33|14291.33|14415.46|14295.46|14411.16|14291.16|10
1625439450000|2021-07-04 22:57:30|14407.69|14287.69|14400.82|14280.82|14407.69|14287.69|14398.9|14278.9|10
1625439460000|2021-07-04 22:57:40|14399.27|14279.27|14394.4|14274.4|14401.54|14281.54|14394.4|14274.4|10
1625439470000|2021-07-04 22:57:50|14394.1|14274.1|14390.32|14270.32|14394.1|14274.1|14390.32|14270.32|10
1625439480000|2021-07-04 22:58:00|14389.88|14269.88|14386.86|14266.86|14390.27|14270.27|14386.86|14266.86|10
1625439490000|2021-07-04 22:58:10|14386.95|14266.95|14389.59|14269.59|14389.59|14269.59|14386.35|14266.35|10
1625439500000|2021-07-04 22:58:20|14390.64|14270.64|14394|14274|14394.36|14274.36|14390.64|14270.64|10
1625439510000|2021-07-04 22:58:30|14393.07|14273.07|14396.37|14276.37|14396.49|14276.49|14393.07|14273.07|10
1625439520000|2021-07-04 22:58:40|14396.5|14276.5|14395.84|14275.84|14396.77|14276.77|14395.39|14275.39|10
1625439530000|2021-07-04 22:58:50|14395.64|14275.64|14395.94|14275.94|14397.03|14277.03|14395.62|14275.62|10
1625439540000|2021-07-04 22:59:00|14396.01|14276.01|14398.36|14278.36|14398.36|14278.36|14396.01|14276.01|10
1625439550000|2021-07-04 22:59:10|14397.4|14277.4|14399.8|14279.8|14399.8|14279.8|14397.4|14277.4|10
1625439560000|2021-07-04 22:59:20|14400.05|14280.05|14402.24|14282.24|14402.56|14282.56|14400.05|14280.05|10
1625439570000|2021-07-04 22:59:30|14400.88|14280.88|14397.07|14277.07|14401.21|14281.21|14397.07|14277.07|10
1625439580000|2021-07-04 22:59:40|14397.97|14277.97|14393.08|14273.08|14397.97|14277.97|14392.88|14272.88|10
1625439590000|2021-07-04 22:59:50|14392.76|14272.76|14393.66|14273.66|14393.66|14273.66|14392.56|14272.56|10
1625439600000|2021-07-04 23:00:00|14393.89|14273.89|14388.59|14268.59|14395.03|14275.03|14388.59|14268.59|10
1625439610000|2021-07-04 23:00:10|14386.88|14266.88|14370.1|14250.1|14386.88|14266.88|14370.1|14250.1|10
1625439620000|2021-07-04 23:00:20|14369.01|14249.01|14353.33|14233.33|14369.01|14249.01|14353.33|14233.33|10
1625439630000|2021-07-04 23:00:30|14353.21|14233.21|14319.54|14199.54|14353.21|14233.21|14319.54|14199.54|10
1625439640000|2021-07-04 23:00:40|14317.97|14197.97|14309.72|14189.72|14318.09|14198.09|14309.72|14189.72|10
1625439650000|2021-07-04 23:00:50|14309.85|14189.85|14318.24|14198.24|14318.24|14198.24|14308.88|14188.88|10
1625439660000|2021-07-04 23:01:00|14317.83|14197.83|14321.21|14201.21|14322.05|14202.05|14317.83|14197.83|10
1625439670000|2021-07-04 23:01:10|14320.63|14200.63|14323.89|14203.89|14323.89|14203.89|14319.03|14199.03|10
1625439680000|2021-07-04 23:01:20|14324.23|14204.23|14330.32|14210.32|14330.32|14210.32|14324.23|14204.23|10
1625439690000|2021-07-04 23:01:30|14329.94|14209.94|14331.6|14211.6|14331.69|14211.69|14329.71|14209.71|10
1625439700000|2021-07-04 23:01:40|14332.72|14212.72|14331.26|14211.26|14332.72|14212.72|14330.24|14210.24|10
1625439710000|2021-07-04 23:01:50|14331.06|14211.06|14333.64|14213.64|14333.68|14213.68|14331.06|14211.06|10
1625439720000|2021-07-04 23:02:00|14333.69|14213.69|14340.14|14220.14|14340.14|14220.14|14333.69|14213.69|10
1625439730000|2021-07-04 23:02:10|14341.28|14221.28|14343.73|14223.73|14345.39|14225.39|14341.28|14221.28|10
1625439740000|2021-07-04 23:02:20|14345.99|14225.99|14351.64|14231.64|14351.64|14231.64|14345.99|14225.99|10
1625439750000|2021-07-04 23:02:30|14351.91|14231.91|14351.88|14231.88|14352.43|14232.43|14350.98|14230.98|10
1625439760000|2021-07-04 23:02:40|14351.24|14231.24|14351.95|14231.95|14352.1|14232.1|14351.14|14231.14|9
1625439770000|2021-07-04 23:02:50|14352.63|14232.63|14356.23|14236.23|14356.23|14236.23|14352.48|14232.48|10
1625439780000|2021-07-04 23:03:00|14356.15|14236.15|14356.49|14236.49|14357.03|14237.03|14356.15|14236.15|9
1625439790000|2021-07-04 23:03:10|14356.72|14236.72|14355.66|14235.66|14356.72|14236.72|14354.34|14234.34|10
1625439800000|2021-07-04 23:03:20|14355.86|14235.86|14354.88|14234.88|14356.45|14236.45|14354.88|14234.88|10
1625439810000|2021-07-04 23:03:30|14355.79|14235.79|14357.88|14237.88|14357.88|14237.88|14355.79|14235.79|10
1625439820000|2021-07-04 23:03:40|14358.45|14238.45|14357.38|14237.38|14360.13|14240.13|14357.3|14237.3|10
1625439830000|2021-07-04 23:03:50|14356.91|14236.91|14357.57|14237.57|14357.59|14237.59|14356.23|14236.23|10
1625439840000|2021-07-04 23:04:00|14358.31|14238.31|14357.45|14237.45|14358.31|14238.31|14357.45|14237.45|9
1625439850000|2021-07-04 23:04:10|14357.41|14237.41|14353.92|14233.92|14357.41|14237.41|14353.92|14233.92|10
1625439860000|2021-07-04 23:04:20|14354.02|14234.02|14354.16|14234.16|14354.16|14234.16|14353.52|14233.52|10
1625439870000|2021-07-04 23:04:30|14354.27|14234.27|14355.89|14235.89|14355.95|14235.95|14353.95|14233.95|10
1625439880000|2021-07-04 23:04:40|14356.02|14236.02|14354.21|14234.21|14356.28|14236.28|14354.21|14234.21|10
1625439890000|2021-07-04 23:04:50|14354.17|14234.17|14357.06|14237.06|14357.32|14237.32|14353.76|14233.76|10
1625439900000|2021-07-04 23:05:00|14357.29|14237.29|14356.48|14236.48|14357.29|14237.29|14355|14235|10
1625439910000|2021-07-04 23:05:10|14357.98|14237.98|14363.1|14243.1|14363.1|14243.1|14357.98|14237.98|10
1625439920000|2021-07-04 23:05:20|14363.34|14243.34|14364.87|14244.87|14364.87|14244.87|14362.99|14242.99|9
1625439930000|2021-07-04 23:05:30|14365.03|14245.03|14367.12|14247.12|14367.12|14247.12|14365.03|14245.03|10
1625439940000|2021-07-04 23:05:40|14367.06|14247.06|14369.4|14249.4|14369.4|14249.4|14367.06|14247.06|10
1625439950000|2021-07-04 23:05:50|14369.55|14249.55|14373.32|14253.32|14373.32|14253.32|14369.55|14249.55|10
1625439960000|2021-07-04 23:06:00|14373.3|14253.3|14378.4|14258.4|14379.83|14259.83|14372.81|14252.81|10
1625439970000|2021-07-04 23:06:10|14378.56|14258.56|14381.27|14261.27|14381.27|14261.27|14378.56|14258.56|10
1625439980000|2021-07-04 23:06:20|14381.08|14261.08|14384.06|14264.06|14384.06|14264.06|14381|14261|10
1625439990000|2021-07-04 23:06:30|14384.3|14264.3|14383.04|14263.04|14384.3|14264.3|14382.63|14262.63|8
1625440000000|2021-07-04 23:06:40|14382.69|14262.69|14380.12|14260.12|14383.98|14263.98|14380.12|14260.12|10
1625440010000|2021-07-04 23:06:50|14379.91|14259.91|14376.38|14256.38|14379.91|14259.91|14376.38|14256.38|10
1625440020000|2021-07-04 23:07:00|14375.75|14255.75|14370.66|14250.66|14375.75|14255.75|14370.66|14250.66|10
1625440030000|2021-07-04 23:07:10|14370.67|14250.67|14367.84|14247.84|14370.67|14250.67|14367.64|14247.64|10
1625440040000|2021-07-04 23:07:20|14368.04|14248.04|14369.01|14249.01|14369.01|14249.01|14368.04|14248.04|10
1625440050000|2021-07-04 23:07:30|14369.19|14249.19|14369.96|14249.96|14370.09|14250.09|14369.19|14249.19|9
1625440060000|2021-07-04 23:07:40|14369.91|14249.91|14373.86|14253.86|14373.86|14253.86|14369.91|14249.91|9
1625440070000|2021-07-04 23:07:50|14374.82|14254.82|14377.89|14257.89|14378.65|14258.65|14374.82|14254.82|10
1625440080000|2021-07-04 23:08:00|14377.83|14257.83|14377.73|14257.73|14378.54|14258.54|14377.43|14257.43|10
1625440090000|2021-07-04 23:08:10|14377.56|14257.56|14377.65|14257.65|14378.58|14258.58|14377.56|14257.56|10
1625440100000|2021-07-04 23:08:20|14378.69|14258.69|14378.02|14258.02|14378.69|14258.69|14376.9|14256.9|10
1625440110000|2021-07-04 23:08:30|14377.81|14257.81|14377.36|14257.36|14378.57|14258.57|14377.36|14257.36|10
1625440120000|2021-07-04 23:08:40|14377.17|14257.17|14376.22|14256.22|14377.17|14257.17|14375.35|14255.35|10
1625440130000|2021-07-04 23:08:50|14376.44|14256.44|14375.59|14255.59|14376.56|14256.56|14375.53|14255.53|10
1625440140000|2021-07-04 23:09:00|14376.04|14256.04|14376.12|14256.12|14377.17|14257.17|14376.04|14256.04|10
1625440150000|2021-07-04 23:09:10|14375.94|14255.94|14376.09|14256.09|14376.1|14256.1|14375.65|14255.65|9
1625440160000|2021-07-04 23:09:20|14376.29|14256.29|14376.92|14256.92|14376.94|14256.94|14375.18|14255.18|10
1625440170000|2021-07-04 23:09:30|14376.99|14256.99|14376.52|14256.52|14376.99|14256.99|14375.82|14255.82|9
1625440180000|2021-07-04 23:09:40|14376.86|14256.86|14374.51|14254.51|14376.86|14256.86|14374.51|14254.51|10
1625440190000|2021-07-04 23:09:50|14374.68|14254.68|14376.99|14256.99|14376.99|14256.99|14374.68|14254.68|10
1625440200000|2021-07-04 23:10:00|14377.04|14257.04|14379.3|14259.3|14379.3|14259.3|14377.04|14257.04|9
1625440210000|2021-07-04 23:10:10|14378.7|14258.7|14378.84|14258.84|14379.55|14259.55|14378.41|14258.41|10
1625440220000|2021-07-04 23:10:20|14378.83|14258.83|14379.74|14259.74|14379.94|14259.94|14378.83|14258.83|9
1625440230000|2021-07-04 23:10:30|14379.43|14259.43|14380.19|14260.19|14380.19|14260.19|14379.42|14259.42|9
1625440240000|2021-07-04 23:10:40|14379.92|14259.92|14384.47|14264.47|14384.89|14264.89|14379.92|14259.92|10
1625440250000|2021-07-04 23:10:50|14386.17|14266.17|14388.73|14268.73|14388.73|14268.73|14386.13|14266.13|10
1625440260000|2021-07-04 23:11:00|14389.62|14269.62|14391.59|14271.59|14392.03|14272.03|14389.61|14269.61|9
1625440270000|2021-07-04 23:11:10|14392.48|14272.48|14393.87|14273.87|14394.32|14274.32|14392.48|14272.48|10
1625440280000|2021-07-04 23:11:20|14393.95|14273.95|14395.12|14275.12|14395.12|14275.12|14393.52|14273.52|9
1625440290000|2021-07-04 23:11:30|14395.24|14275.24|14396.6|14276.6|14397.45|14277.45|14395.24|14275.24|9
1625440300000|2021-07-04 23:11:40|14398.41|14278.41|14398.12|14278.12|14398.84|14278.84|14398.12|14278.12|10
1625440310000|2021-07-04 23:11:50|14397.98|14277.98|14396.13|14276.13|14399.04|14279.04|14396.13|14276.13|10
1625440320000|2021-07-04 23:12:00|14395.56|14275.56|14390.84|14270.84|14396.3|14276.3|14390.84|14270.84|10
1625440330000|2021-07-04 23:12:10|14390.79|14270.79|14389.32|14269.32|14390.79|14270.79|14389.02|14269.02|10
1625440340000|2021-07-04 23:12:20|14388.32|14268.32|14385.45|14265.45|14388.32|14268.32|14385.37|14265.37|10
1625440350000|2021-07-04 23:12:30|14384.73|14264.73|14383.12|14263.12|14384.73|14264.73|14383.12|14263.12|8
1625440360000|2021-07-04 23:12:40|14383.02|14263.02|14382.75|14262.75|14383.59|14263.59|14382.75|14262.75|8
1625440370000|2021-07-04 23:12:50|14382.83|14262.83|14383.94|14263.94|14383.94|14263.94|14382.83|14262.83|10
1625440380000|2021-07-04 23:13:00|14383.63|14263.63|14385.24|14265.24|14385.44|14265.44|14383.62|14263.62|10
1625440390000|2021-07-04 23:13:10|14385.3|14265.3|14385.24|14265.24|14385.53|14265.53|14384.78|14264.78|10
1625440400000|2021-07-04 23:13:20|14385.13|14265.13|14384.2|14264.2|14385.13|14265.13|14383.91|14263.91|10
1625440410000|2021-07-04 23:13:30|14384.21|14264.21|14388.53|14268.53|14388.53|14268.53|14384.21|14264.21|10
1625440420000|2021-07-04 23:13:40|14388.94|14268.94|14392.69|14272.69|14393.16|14273.16|14388.94|14268.94|9
1625440430000|2021-07-04 23:13:50|14392.74|14272.74|14394.62|14274.62|14394.62|14274.62|14392.73|14272.73|8
1625440440000|2021-07-04 23:14:00|14395.39|14275.39|14396.43|14276.43|14397.15|14277.15|14395.35|14275.35|9
1625440450000|2021-07-04 23:14:10|14395.56|14275.56|14399.06|14279.06|14399.16|14279.16|14395.54|14275.54|10
1625440460000|2021-07-04 23:14:20|14399.07|14279.07|14401.77|14281.77|14401.77|14281.77|14399.07|14279.07|10
1625440470000|2021-07-04 23:14:30|14401.29|14281.29|14403.5|14283.5|14403.77|14283.77|14401.17|14281.17|10
1625440480000|2021-07-04 23:14:40|14403.91|14283.91|14406.01|14286.01|14406.41|14286.41|14403.91|14283.91|10
1625440490000|2021-07-04 23:14:50|14405.82|14285.82|14404.73|14284.73|14405.82|14285.82|14403.55|14283.55|9
1625440500000|2021-07-04 23:15:00|14404.86|14284.86|14406.23|14286.23|14406.23|14286.23|14404.73|14284.73|9
1625440510000|2021-07-04 23:15:10|14405.72|14285.72|14406.22|14286.22|14406.22|14286.22|14405.28|14285.28|10
1625440520000|2021-07-04 23:15:20|14405.9|14285.9|14406.08|14286.08|14406.08|14286.08|14404.87|14284.87|9
1625440530000|2021-07-04 23:15:30|14405.62|14285.62|14409.7|14289.7|14409.7|14289.7|14405.62|14285.62|10
1625440540000|2021-07-04 23:15:40|14410.07|14290.07|14415.67|14295.67|14415.67|14295.67|14410.07|14290.07|9
1625440550000|2021-07-04 23:15:50|14415.57|14295.57|14421.14|14301.14|14421.14|14301.14|14415.57|14295.57|10
1625440560000|2021-07-04 23:16:00|14421.39|14301.39|14422.18|14302.18|14422.18|14302.18|14421.24|14301.24|10
1625440570000|2021-07-04 23:16:10|14422.3|14302.3|14425.09|14305.09|14425.09|14305.09|14422.3|14302.3|9
1625440580000|2021-07-04 23:16:20|14425.72|14305.72|14430.98|14310.98|14430.98|14310.98|14425.72|14305.72|10
1625440590000|2021-07-04 23:16:30|14432.01|14312.01|14434|14314|14434|14314|14432.01|14312.01|10
1625440600000|2021-07-04 23:16:40|14434.66|14314.66|14435.63|14315.63|14435.92|14315.92|14434.51|14314.51|10
1625440610000|2021-07-04 23:16:50|14437.8|14317.8|14440.02|14320.02|14440.12|14320.12|14437.8|14317.8|10
1625440620000|2021-07-04 23:17:00|14440.31|14320.31|14444.75|14324.75|14444.75|14324.75|14440.31|14320.31|9
1625440630000|2021-07-04 23:17:10|14445.03|14325.03|14446.67|14326.67|14446.76|14326.76|14445.03|14325.03|10
1625440640000|2021-07-04 23:17:20|14446.75|14326.75|14446.57|14326.57|14446.87|14326.87|14446.45|14326.45|10
1625440650000|2021-07-04 23:17:30|14446.92|14326.92|14446.73|14326.73|14447.18|14327.18|14446.73|14326.73|10
1625440660000|2021-07-04 23:17:40|14446.68|14326.68|14445.73|14325.73|14446.68|14326.68|14445|14325|10
1625440670000|2021-07-04 23:17:50|14444.37|14324.37|14446.99|14326.99|14446.99|14326.99|14444.37|14324.37|9
1625440680000|2021-07-04 23:18:00|14447.09|14327.09|14447.06|14327.06|14448.26|14328.26|14446.63|14326.63|10
1625440690000|2021-07-04 23:18:10|14448.53|14328.53|14446.22|14326.22|14448.53|14328.53|14446.22|14326.22|8
1625440700000|2021-07-04 23:18:20|14446.73|14326.73|14446.56|14326.56|14446.89|14326.89|14445.73|14325.73|10
1625440710000|2021-07-04 23:18:30|14446.23|14326.23|14446.12|14326.12|14446.69|14326.69|14446.12|14326.12|10
1625440720000|2021-07-04 23:18:40|14446.22|14326.22|14446.51|14326.51|14446.51|14326.51|14445.89|14325.89|10
1625440730000|2021-07-04 23:18:50|14446.45|14326.45|14447.4|14327.4|14447.4|14327.4|14446.22|14326.22|8
1625440740000|2021-07-04 23:19:00|14447.43|14327.43|14447.24|14327.24|14447.73|14327.73|14446.6|14326.6|10
1625440750000|2021-07-04 23:19:10|14447.03|14327.03|14447.52|14327.52|14447.52|14327.52|14446.42|14326.42|9
1625440760000|2021-07-04 23:19:20|14447.63|14327.63|14446.43|14326.43|14447.63|14327.63|14446.43|14326.43|8
1625440770000|2021-07-04 23:19:30|14446.44|14326.44|14446.56|14326.56|14447.08|14327.08|14446.44|14326.44|9
1625440780000|2021-07-04 23:19:40|14446.87|14326.87|14445.26|14325.26|14446.87|14326.87|14445.26|14325.26|9
1625440790000|2021-07-04 23:19:50|14445.44|14325.44|14447.11|14327.11|14447.15|14327.15|14445.44|14325.44|8
1625440800000|2021-07-04 23:20:00|14445.68|14325.68|14447.45|14327.45|14448.33|14328.33|14445.2|14325.2|10
1625440810000|2021-07-04 23:20:10|14448.58|14328.58|14454.04|14334.04|14454.3|14334.3|14448.58|14328.58|10
1625440820000|2021-07-04 23:20:20|14454.37|14334.37|14450.99|14330.99|14454.37|14334.37|14450.99|14330.99|10
1625440830000|2021-07-04 23:20:30|14451.15|14331.15|14448.68|14328.68|14451.15|14331.15|14448.56|14328.56|10
1625440840000|2021-07-04 23:20:40|14448.51|14328.51|14449.71|14329.71|14449.71|14329.71|14448.38|14328.38|10
1625440850000|2021-07-04 23:20:50|14449.92|14329.92|14454.96|14334.96|14454.96|14334.96|14449.34|14329.34|9
1625440860000|2021-07-04 23:21:00|14455.54|14335.54|14455.95|14335.95|14456.94|14336.94|14455.31|14335.31|10
1625440870000|2021-07-04 23:21:10|14455.78|14335.78|14454.54|14334.54|14455.89|14335.89|14454.54|14334.54|10
1625440880000|2021-07-04 23:21:20|14454.57|14334.57|14453.48|14333.48|14454.71|14334.71|14453.48|14333.48|9
1625440890000|2021-07-04 23:21:30|14453.92|14333.92|14453.84|14333.84|14454.5|14334.5|14453.84|14333.84|9
1625440900000|2021-07-04 23:21:40|14454.06|14334.06|14455.3|14335.3|14455.3|14335.3|14453.68|14333.68|10
1625440910000|2021-07-04 23:21:50|14454.95|14334.95|14455.4|14335.4|14455.73|14335.73|14454.95|14334.95|9
1625440920000|2021-07-04 23:22:00|14455.22|14335.22|14452.65|14332.65|14455.52|14335.52|14452.65|14332.65|10
1625440930000|2021-07-04 23:22:10|14452.01|14332.01|14448.23|14328.23|14452.01|14332.01|14448.2|14328.2|10
1625440940000|2021-07-04 23:22:20|14448.25|14328.25|14441.92|14321.92|14448.25|14328.25|14441.92|14321.92|9
1625440950000|2021-07-04 23:22:30|14439.48|14319.48|14438.7|14318.7|14439.48|14319.48|14438.56|14318.56|10
1625440960000|2021-07-04 23:22:40|14438.8|14318.8|14437.65|14317.65|14438.8|14318.8|14436.93|14316.93|10
1625440970000|2021-07-04 23:22:50|14438.03|14318.03|14439.98|14319.98|14439.98|14319.98|14438.02|14318.02|9
1625440980000|2021-07-04 23:23:00|14440.72|14320.72|14440.34|14320.34|14441.13|14321.13|14440.1|14320.1|8
1625440990000|2021-07-04 23:23:10|14439.89|14319.89|14430.67|14310.67|14439.89|14319.89|14430.67|14310.67|10
1625441000000|2021-07-04 23:23:20|14430.24|14310.24|14422.82|14302.82|14430.24|14310.24|14422.82|14302.82|10
1625441010000|2021-07-04 23:23:30|14420.66|14300.66|14409.93|14289.93|14420.66|14300.66|14409.93|14289.93|10
1625441020000|2021-07-04 23:23:40|14409.62|14289.62|14406.11|14286.11|14409.62|14289.62|14406.11|14286.11|10
1625441030000|2021-07-04 23:23:50|14405.9|14285.9|14405.25|14285.25|14405.97|14285.97|14404.96|14284.96|8
1625441040000|2021-07-04 23:24:00|14406.14|14286.14|14407.71|14287.71|14407.71|14287.71|14405.72|14285.72|10
1625441050000|2021-07-04 23:24:10|14408.04|14288.04|14410.23|14290.23|14410.23|14290.23|14408.04|14288.04|10
1625441060000|2021-07-04 23:24:20|14410.76|14290.76|14411.67|14291.67|14411.67|14291.67|14410.6|14290.6|8
1625441070000|2021-07-04 23:24:30|14412.32|14292.32|14414.2|14294.2|14414.2|14294.2|14412.16|14292.16|10
1625441080000|2021-07-04 23:24:40|14414.65|14294.65|14413.61|14293.61|14415.54|14295.54|14413.61|14293.61|10
1625441090000|2021-07-04 23:24:50|14412.5|14292.5|14409.13|14289.13|14412.59|14292.59|14409.13|14289.13|10
1625441100000|2021-07-04 23:25:00|14408.69|14288.69|14408.42|14288.42|14408.69|14288.69|14407.69|14287.69|10
1625441110000|2021-07-04 23:25:10|14408.47|14288.47|14409.62|14289.62|14409.62|14289.62|14408.47|14288.47|10
1625441120000|2021-07-04 23:25:20|14409.65|14289.65|14409.43|14289.43|14409.79|14289.79|14409.29|14289.29|9
1625441130000|2021-07-04 23:25:30|14409.93|14289.93|14413.19|14293.19|14413.19|14293.19|14409.93|14289.93|9
1625441140000|2021-07-04 23:25:40|14413.23|14293.23|14415.53|14295.53|14415.53|14295.53|14412.77|14292.77|10
1625441150000|2021-07-04 23:25:50|14415.66|14295.66|14417.42|14297.42|14418|14298|14415.66|14295.66|10
1625441160000|2021-07-04 23:26:00|14417.67|14297.67|14420.21|14300.21|14420.21|14300.21|14417.67|14297.67|10
1625441170000|2021-07-04 23:26:10|14419.9|14299.9|14421.32|14301.32|14421.38|14301.38|14419.28|14299.28|10
1625441180000|2021-07-04 23:26:20|14420.98|14300.98|14420.32|14300.32|14420.98|14300.98|14420.24|14300.24|10
1625441190000|2021-07-04 23:26:30|14420.57|14300.57|14425.37|14305.37|14425.37|14305.37|14420.57|14300.57|10
1625441200000|2021-07-04 23:26:40|14425.73|14305.73|14427.25|14307.25|14427.25|14307.25|14425.27|14305.27|10
1625441210000|2021-07-04 23:26:50|14427.32|14307.32|14428.62|14308.62|14428.81|14308.81|14427.32|14307.32|10
1625441220000|2021-07-04 23:27:00|14429.05|14309.05|14428.5|14308.5|14429.05|14309.05|14428.28|14308.28|9
1625441230000|2021-07-04 23:27:10|14428.58|14308.58|14431.33|14311.33|14431.33|14311.33|14427.67|14307.67|10
1625441240000|2021-07-04 23:27:20|14431.42|14311.42|14426.52|14306.52|14431.42|14311.42|14426.52|14306.52|10
1625441250000|2021-07-04 23:27:30|14426.38|14306.38|14424.63|14304.63|14426.38|14306.38|14424.23|14304.23|9
1625441260000|2021-07-04 23:27:40|14424.29|14304.29|14424.22|14304.22|14424.89|14304.89|14424.2|14304.2|10
1625441270000|2021-07-04 23:27:50|14424.41|14304.41|14424|14304|14425.11|14305.11|14423.62|14303.62|9
1625441280000|2021-07-04 23:28:00|14424.11|14304.11|14424.17|14304.17|14424.27|14304.27|14424.1|14304.1|8
1625441290000|2021-07-04 23:28:10|14424.14|14304.14|14423.71|14303.71|14424.14|14304.14|14423.09|14303.09|9
1625441300000|2021-07-04 23:28:20|14424.88|14304.88|14427.06|14307.06|14427.09|14307.09|14424.88|14304.88|10
1625441310000|2021-07-04 23:28:30|14427.26|14307.26|14428.76|14308.76|14428.84|14308.84|14427.16|14307.16|9
1625441320000|2021-07-04 23:28:40|14428.92|14308.92|14430.32|14310.32|14430.32|14310.32|14428.79|14308.79|8
1625441330000|2021-07-04 23:28:50|14430.22|14310.22|14432.21|14312.21|14432.5|14312.5|14430.22|14310.22|8
1625441340000|2021-07-04 23:29:00|14431.94|14311.94|14433.76|14313.76|14433.91|14313.91|14430.81|14310.81|10
1625441350000|2021-07-04 23:29:10|14434.18|14314.18|14436.09|14316.09|14436.09|14316.09|14434.18|14314.18|10
1625441360000|2021-07-04 23:29:20|14436.52|14316.52|14435.52|14315.52|14436.52|14316.52|14435.52|14315.52|8
1625441370000|2021-07-04 23:29:30|14436.44|14316.44|14432.43|14312.43|14436.93|14316.93|14432.43|14312.43|10
1625441380000|2021-07-04 23:29:40|14431.32|14311.32|14427.54|14307.54|14431.32|14311.32|14427.54|14307.54|10
1625441390000|2021-07-04 23:29:50|14427.53|14307.53|14428.24|14308.24|14428.24|14308.24|14427.24|14307.24|9
1625441400000|2021-07-04 23:30:00|14428.35|14308.35|14428.64|14308.64|14428.64|14308.64|14428.28|14308.28|9
1625441410000|2021-07-04 23:30:10|14428.36|14308.36|14428.54|14308.54|14428.89|14308.89|14428.36|14308.36|10
1625441420000|2021-07-04 23:30:20|14429.67|14309.67|14435.89|14315.89|14435.89|14315.89|14429.67|14309.67|10
1625441430000|2021-07-04 23:30:30|14436.11|14316.11|14435.53|14315.53|14436.58|14316.58|14435.53|14315.53|9
1625441440000|2021-07-04 23:30:40|14435.37|14315.37|14436.98|14316.98|14436.98|14316.98|14435.37|14315.37|10
1625441450000|2021-07-04 23:30:50|14437.28|14317.28|14436.69|14316.69|14437.6|14317.6|14436.69|14316.69|9
1625441460000|2021-07-04 23:31:00|14436.39|14316.39|14435.7|14315.7|14436.39|14316.39|14435.58|14315.58|10
1625441470000|2021-07-04 23:31:10|14435.66|14315.66|14438.44|14318.44|14438.54|14318.54|14435.64|14315.64|10
1625441480000|2021-07-04 23:31:20|14438.74|14318.74|14438.7|14318.7|14438.88|14318.88|14438.67|14318.67|10
1625441490000|2021-07-04 23:31:30|14438.66|14318.66|14439.62|14319.62|14439.62|14319.62|14438.48|14318.48|9
1625441500000|2021-07-04 23:31:40|14439.8|14319.8|14440.86|14320.86|14441.12|14321.12|14439.8|14319.8|10
1625441510000|2021-07-04 23:31:50|14440.08|14320.08|14439.71|14319.71|14440.08|14320.08|14439.71|14319.71|9
1625441520000|2021-07-04 23:32:00|14439.84|14319.84|14442.4|14322.4|14442.4|14322.4|14439.84|14319.84|10
1625441530000|2021-07-04 23:32:10|14443.05|14323.05|14447.99|14327.99|14447.99|14327.99|14443.05|14323.05|10
1625441540000|2021-07-04 23:32:20|14448.3|14328.3|14448.84|14328.84|14449.23|14329.23|14448.3|14328.3|10
1625441550000|2021-07-04 23:32:30|14449|14329|14446.99|14326.99|14449.3|14329.3|14446.99|14326.99|10
1625441560000|2021-07-04 23:32:40|14447.18|14327.18|14449.16|14329.16|14449.16|14329.16|14447.18|14327.18|8
1625441570000|2021-07-04 23:32:50|14449.2|14329.2|14448.7|14328.7|14449.71|14329.71|14448.29|14328.29|10
1625441580000|2021-07-04 23:33:00|14448.63|14328.63|14447.89|14327.89|14448.63|14328.63|14447.16|14327.16|10
1625441590000|2021-07-04 23:33:10|14447.31|14327.31|14446.31|14326.31|14447.56|14327.56|14446.16|14326.16|10
1625441600000|2021-07-04 23:33:20|14446.41|14326.41|14444.01|14324.01|14446.41|14326.41|14444.01|14324.01|10
1625441610000|2021-07-04 23:33:30|14443.23|14323.23|14442.73|14322.73|14443.78|14323.78|14442.63|14322.63|8
1625441620000|2021-07-04 23:33:40|14442.68|14322.68|14444.51|14324.51|14444.51|14324.51|14442.68|14322.68|9
1625441630000|2021-07-04 23:33:50|14444.5|14324.5|14444.59|14324.59|14444.94|14324.94|14444.46|14324.46|8
1625441640000|2021-07-04 23:34:00|14444.63|14324.63|14444.79|14324.79|14445.02|14325.02|14444.63|14324.63|8
1625441650000|2021-07-04 23:34:10|14444.83|14324.83|14444.7|14324.7|14445.31|14325.31|14444.52|14324.52|10
1625441660000|2021-07-04 23:34:20|14444.67|14324.67|14443.81|14323.81|14444.67|14324.67|14443.72|14323.72|10
1625441670000|2021-07-04 23:34:30|14443.76|14323.76|14443.62|14323.62|14443.81|14323.81|14443.53|14323.53|9
1625441680000|2021-07-04 23:34:40|14444.45|14324.45|14443.51|14323.51|14444.45|14324.45|14443.07|14323.07|10
1625441690000|2021-07-04 23:34:50|14443.44|14323.44|14444.11|14324.11|14444.11|14324.11|14442.87|14322.87|10
1625441700000|2021-07-04 23:35:00|14443.48|14323.48|14440.61|14320.61|14443.48|14323.48|14440.61|14320.61|10
1625441710000|2021-07-04 23:35:10|14440.43|14320.43|14440.14|14320.14|14441.08|14321.08|14440.14|14320.14|9
1625441720000|2021-07-04 23:35:20|14440.36|14320.36|14440.31|14320.31|14440.55|14320.55|14440.31|14320.31|8
1625441730000|2021-07-04 23:35:30|14440.45|14320.45|14441.84|14321.84|14441.84|14321.84|14440.45|14320.45|8
1625441740000|2021-07-04 23:35:40|14442.17|14322.17|14443.3|14323.3|14443.3|14323.3|14442.17|14322.17|10
1625441750000|2021-07-04 23:35:50|14443.31|14323.31|14443.09|14323.09|14443.63|14323.63|14443.09|14323.09|9
1625441760000|2021-07-04 23:36:00|14443.04|14323.04|14442.22|14322.22|14443.07|14323.07|14442.22|14322.22|9
1625441770000|2021-07-04 23:36:10|14442.12|14322.12|14439.88|14319.88|14442.12|14322.12|14439.88|14319.88|10
1625441780000|2021-07-04 23:36:20|14439.4|14319.4|14434.49|14314.49|14439.4|14319.4|14434.49|14314.49|10
1625441790000|2021-07-04 23:36:30|14434.41|14314.41|14432.04|14312.04|14434.41|14314.41|14431.7|14311.7|10
1625441800000|2021-07-04 23:36:40|14431.87|14311.87|14428.92|14308.92|14431.87|14311.87|14428.85|14308.85|9
1625441810000|2021-07-04 23:36:50|14428.06|14308.06|14427.27|14307.27|14428.07|14308.07|14427.27|14307.27|10
1625441820000|2021-07-04 23:37:00|14427.84|14307.84|14427.82|14307.82|14428.57|14308.57|14427.82|14307.82|10
1625441830000|2021-07-04 23:37:10|14427.29|14307.29|14425.5|14305.5|14427.29|14307.29|14425.5|14305.5|10
1625441840000|2021-07-04 23:37:20|14425.87|14305.87|14428.46|14308.46|14428.46|14308.46|14425.85|14305.85|10
1625441850000|2021-07-04 23:37:30|14428.61|14308.61|14430.68|14310.68|14430.68|14310.68|14428.61|14308.61|10
1625441860000|2021-07-04 23:37:40|14430.59|14310.59|14429.25|14309.25|14430.59|14310.59|14429.25|14309.25|7
1625441870000|2021-07-04 23:37:50|14428.86|14308.86|14427.67|14307.67|14429.02|14309.02|14427.58|14307.58|10
1625441880000|2021-07-04 23:38:00|14427.46|14307.46|14426.13|14306.13|14427.66|14307.66|14426.13|14306.13|8
1625441890000|2021-07-04 23:38:10|14426.06|14306.06|14424.29|14304.29|14426.06|14306.06|14424.29|14304.29|10
1625441900000|2021-07-04 23:38:20|14423.83|14303.83|14420.7|14300.7|14423.83|14303.83|14420.7|14300.7|9
1625441910000|2021-07-04 23:38:30|14420.54|14300.54|14419.62|14299.62|14421.01|14301.01|14419.51|14299.51|10
1625441920000|2021-07-04 23:38:40|14415.9|14295.9|14409.69|14289.69|14415.9|14295.9|14409.38|14289.38|10
1625441930000|2021-07-04 23:38:50|14409.55|14289.55|14408.21|14288.21|14409.55|14289.55|14407.65|14287.65|10
1625441940000|2021-07-04 23:39:00|14407.24|14287.24|14403.23|14283.23|14407.24|14287.24|14403.17|14283.17|10
1625441950000|2021-07-04 23:39:10|14402.74|14282.74|14403.51|14283.51|14403.93|14283.93|14401.92|14281.92|10
1625441960000|2021-07-04 23:39:20|14403.52|14283.52|14405.51|14285.51|14405.51|14285.51|14403.49|14283.49|10
1625441970000|2021-07-04 23:39:30|14405.53|14285.53|14406.05|14286.05|14406.25|14286.25|14405.53|14285.53|10
1625441980000|2021-07-04 23:39:40|14406.35|14286.35|14408.46|14288.46|14408.46|14288.46|14406.35|14286.35|10
1625441990000|2021-07-04 23:39:50|14408.76|14288.76|14410.06|14290.06|14410.18|14290.18|14408.76|14288.76|10
1625442000000|2021-07-04 23:40:00|14409.99|14289.99|14410.03|14290.03|14410.03|14290.03|14409.09|14289.09|10
1625442010000|2021-07-04 23:40:10|14409.99|14289.99|14408.92|14288.92|14409.99|14289.99|14408.63|14288.63|9
1625442020000|2021-07-04 23:40:20|14408.7|14288.7|14409.06|14289.06|14409.16|14289.16|14408.7|14288.7|9
1625442030000|2021-07-04 23:40:30|14409.09|14289.09|14408.98|14288.98|14409.09|14289.09|14407.67|14287.67|10
1625442040000|2021-07-04 23:40:40|14407.3|14287.3|14406.32|14286.32|14407.3|14287.3|14406.32|14286.32|10
1625442050000|2021-07-04 23:40:50|14406.1|14286.1|14405.72|14285.72|14406.32|14286.32|14405.72|14285.72|9
1625442060000|2021-07-04 23:41:00|14405.63|14285.63|14400.28|14280.28|14405.63|14285.63|14400.28|14280.28|10
1625442070000|2021-07-04 23:41:10|14400.39|14280.39|14390.91|14270.91|14400.39|14280.39|14390.91|14270.91|9
1625442080000|2021-07-04 23:41:20|14390.51|14270.51|14389.28|14269.28|14390.67|14270.67|14387.86|14267.86|10
1625442090000|2021-07-04 23:41:30|14389.35|14269.35|14391.36|14271.36|14391.36|14271.36|14389.02|14269.02|10
1625442100000|2021-07-04 23:41:40|14391.38|14271.38|14382.46|14262.46|14391.38|14271.38|14382.46|14262.46|10
1625442110000|2021-07-04 23:41:50|14382.11|14262.11|14377.97|14257.97|14382.11|14262.11|14377.82|14257.82|10
1625442120000|2021-07-04 23:42:00|14378.4|14258.4|14380.07|14260.07|14380.07|14260.07|14378.17|14258.17|9
1625442130000|2021-07-04 23:42:10|14380.06|14260.06|14382.16|14262.16|14382.16|14262.16|14380.06|14260.06|9
1625442140000|2021-07-04 23:42:20|14382.73|14262.73|14386.17|14266.17|14386.17|14266.17|14382.73|14262.73|9
1625442150000|2021-07-04 23:42:30|14385.02|14265.02|14385.3|14265.3|14386.42|14266.42|14385.02|14265.02|10
1625442160000|2021-07-04 23:42:40|14386.27|14266.27|14384.77|14264.77|14386.46|14266.46|14384.75|14264.75|10
1625442170000|2021-07-04 23:42:50|14384.73|14264.73|14383.8|14263.8|14384.82|14264.82|14383.8|14263.8|10
1625442180000|2021-07-04 23:43:00|14384.03|14264.03|14381.79|14261.79|14384.07|14264.07|14381.79|14261.79|10
1625442190000|2021-07-04 23:43:10|14381.71|14261.71|14380.99|14260.99|14381.71|14261.71|14380.03|14260.03|10
1625442200000|2021-07-04 23:43:20|14381.88|14261.88|14384.4|14264.4|14384.4|14264.4|14381.81|14261.81|10
1625442210000|2021-07-04 23:43:30|14383.8|14263.8|14385.08|14265.08|14385.08|14265.08|14383.23|14263.23|10
1625442220000|2021-07-04 23:43:40|14385.06|14265.06|14385.18|14265.18|14385.4|14265.4|14385.02|14265.02|10
1625442230000|2021-07-04 23:43:50|14385.53|14265.53|14384.32|14264.32|14385.87|14265.87|14384.32|14264.32|10
1625442240000|2021-07-04 23:44:00|14384.13|14264.13|14383.38|14263.38|14384.64|14264.64|14383.38|14263.38|10
1625442250000|2021-07-04 23:44:10|14383.15|14263.15|14383.14|14263.14|14383.52|14263.52|14382.84|14262.84|9
1625442260000|2021-07-04 23:44:20|14382.89|14262.89|14384.13|14264.13|14384.13|14264.13|14382.89|14262.89|10
1625442270000|2021-07-04 23:44:30|14384.44|14264.44|14385.19|14265.19|14385.19|14265.19|14384.41|14264.41|7
1625442280000|2021-07-04 23:44:40|14386.23|14266.23|14385.64|14265.64|14386.88|14266.88|14385.64|14265.64|9
1625442290000|2021-07-04 23:44:50|14385.45|14265.45|14387.56|14267.56|14388.01|14268.01|14385.45|14265.45|10
1625442300000|2021-07-04 23:45:00|14387.59|14267.59|14384.29|14264.29|14387.59|14267.59|14383.3|14263.3|10
1625442310000|2021-07-04 23:45:10|14384.67|14264.67|14382.79|14262.79|14385.04|14265.04|14382.79|14262.79|9
1625442320000|2021-07-04 23:45:20|14381.94|14261.94|14383.65|14263.65|14383.65|14263.65|14380.69|14260.69|9
1625442330000|2021-07-04 23:45:30|14386.2|14266.2|14397.01|14277.01|14397.01|14277.01|14386.2|14266.2|10
1625442340000|2021-07-04 23:45:40|14397.5|14277.5|14399.3|14279.3|14401|14281|14397.5|14277.5|10
1625442350000|2021-07-04 23:45:50|14398.98|14278.98|14403.73|14283.73|14403.86|14283.86|14398.98|14278.98|10
1625442360000|2021-07-04 23:46:00|14404.18|14284.18|14415.61|14295.61|14415.61|14295.61|14404.18|14284.18|10
1625442370000|2021-07-04 23:46:10|14416.79|14296.79|14434.02|14314.02|14434.02|14314.02|14416.79|14296.79|10
1625442380000|2021-07-04 23:46:20|14436.41|14316.41|14439.32|14319.32|14439.32|14319.32|14436.41|14316.41|10
1625442390000|2021-07-04 23:46:30|14439.64|14319.64|14438.82|14318.82|14440.3|14320.3|14438.21|14318.21|10
1625442400000|2021-07-04 23:46:40|14438.72|14318.72|14436.15|14316.15|14438.72|14318.72|14435.48|14315.48|10
1625442410000|2021-07-04 23:46:50|14435.88|14315.88|14434.3|14314.3|14435.88|14315.88|14433.57|14313.57|10
1625442420000|2021-07-04 23:47:00|14434.94|14314.94|14442.01|14322.01|14442.01|14322.01|14434.94|14314.94|10
1625442430000|2021-07-04 23:47:10|14442.9|14322.9|14447.51|14327.51|14447.51|14327.51|14442.9|14322.9|9
1625442440000|2021-07-04 23:47:20|14446.52|14326.52|14446.38|14326.38|14448.04|14328.04|14446.38|14326.38|10
1625442450000|2021-07-04 23:47:30|14447.46|14327.46|14447.69|14327.69|14447.84|14327.84|14446.06|14326.06|10
1625442460000|2021-07-04 23:47:40|14447.21|14327.21|14441.19|14321.19|14447.21|14327.21|14441.13|14321.13|10
1625442470000|2021-07-04 23:47:50|14440.58|14320.58|14434.02|14314.02|14440.58|14320.58|14434.02|14314.02|10
1625442480000|2021-07-04 23:48:00|14433.73|14313.73|14433.88|14313.88|14433.96|14313.96|14432.17|14312.17|10
1625442490000|2021-07-04 23:48:10|14433.25|14313.25|14427.01|14307.01|14433.25|14313.25|14427.01|14307.01|10
1625442500000|2021-07-04 23:48:20|14426.78|14306.78|14423.39|14303.39|14426.78|14306.78|14422.9|14302.9|10
1625442510000|2021-07-04 23:48:30|14421.66|14301.66|14415.66|14295.66|14421.66|14301.66|14415.66|14295.66|10
1625442520000|2021-07-04 23:48:40|14415.67|14295.67|14408.76|14288.76|14415.67|14295.67|14408.76|14288.76|10
1625442530000|2021-07-04 23:48:50|14408.52|14288.52|14410.48|14290.48|14410.48|14290.48|14408.52|14288.52|10
1625442540000|2021-07-04 23:49:00|14409.04|14289.04|14405.5|14285.5|14409.04|14289.04|14405.5|14285.5|10
1625442550000|2021-07-04 23:49:10|14405.37|14285.37|14403.83|14283.83|14405.37|14285.37|14403.06|14283.06|10
1625442560000|2021-07-04 23:49:20|14403.58|14283.58|14395.84|14275.84|14403.58|14283.58|14395.84|14275.84|10
1625442570000|2021-07-04 23:49:30|14395.36|14275.36|14396.51|14276.51|14396.51|14276.51|14395.36|14275.36|10
1625442580000|2021-07-04 23:49:40|14396.14|14276.14|14394.5|14274.5|14396.14|14276.14|14394|14274|10
1625442590000|2021-07-04 23:49:50|14394.3|14274.3|14392.33|14272.33|14394.3|14274.3|14391.38|14271.38|10
1625442600000|2021-07-04 23:50:00|14392.34|14272.34|14392.35|14272.35|14393.02|14273.02|14391.93|14271.93|10
1625442610000|2021-07-04 23:50:10|14392.31|14272.31|14394.5|14274.5|14394.5|14274.5|14392.31|14272.31|10
1625442620000|2021-07-04 23:50:20|14394.73|14274.73|14394.19|14274.19|14396.56|14276.56|14394.07|14274.07|10
1625442630000|2021-07-04 23:50:30|14394.27|14274.27|14393.99|14273.99|14396.42|14276.42|14393.73|14273.73|10
1625442640000|2021-07-04 23:50:40|14394.03|14274.03|14395.82|14275.82|14395.82|14275.82|14394.03|14274.03|9
1625442650000|2021-07-04 23:50:50|14395.88|14275.88|14395.27|14275.27|14395.96|14275.96|14394.96|14274.96|10
1625442660000|2021-07-04 23:51:00|14395.24|14275.24|14394.91|14274.91|14395.61|14275.61|14394.75|14274.75|9
1625442670000|2021-07-04 23:51:10|14394.7|14274.7|14392.72|14272.72|14394.79|14274.79|14392.72|14272.72|10
1625442680000|2021-07-04 23:51:20|14391.86|14271.86|14388.52|14268.52|14391.86|14271.86|14388.27|14268.27|9
1625442690000|2021-07-04 23:51:30|14388.6|14268.6|14387.64|14267.64|14388.9|14268.9|14387.64|14267.64|10
1625442700000|2021-07-04 23:51:40|14387.51|14267.51|14385.21|14265.21|14387.53|14267.53|14385.21|14265.21|10
1625442710000|2021-07-04 23:51:50|14384.96|14264.96|14385.22|14265.22|14385.8|14265.8|14384.96|14264.96|9
1625442720000|2021-07-04 23:52:00|14385.24|14265.24|14382.48|14262.48|14385.24|14265.24|14382.48|14262.48|10
1625442730000|2021-07-04 23:52:10|14382.18|14262.18|14381.8|14261.8|14382.32|14262.32|14381.75|14261.75|10
1625442740000|2021-07-04 23:52:20|14381.61|14261.61|14382.55|14262.55|14382.55|14262.55|14381.61|14261.61|10
1625442750000|2021-07-04 23:52:30|14382.28|14262.28|14382.92|14262.92|14382.92|14262.92|14382.19|14262.19|10
1625442760000|2021-07-04 23:52:40|14382.98|14262.98|14383.41|14263.41|14383.77|14263.77|14382.98|14262.98|9
1625442770000|2021-07-04 23:52:50|14383.47|14263.47|14385.18|14265.18|14385.18|14265.18|14383.47|14263.47|10
1625442780000|2021-07-04 23:53:00|14385.12|14265.12|14384.83|14264.83|14385.28|14265.28|14384.58|14264.58|10
1625442790000|2021-07-04 23:53:10|14385.09|14265.09|14384.37|14264.37|14385.09|14265.09|14384.24|14264.24|10
1625442800000|2021-07-04 23:53:20|14384.12|14264.12|14381.93|14261.93|14384.12|14264.12|14381.93|14261.93|9
1625442810000|2021-07-04 23:53:30|14381.87|14261.87|14382.14|14262.14|14382.14|14262.14|14380.21|14260.21|10
1625442820000|2021-07-04 23:53:40|14382.49|14262.49|14383.65|14263.65|14383.88|14263.88|14382.48|14262.48|10
1625442830000|2021-07-04 23:53:50|14383.54|14263.54|14383.25|14263.25|14383.54|14263.54|14383.19|14263.19|9
1625442840000|2021-07-04 23:54:00|14383.24|14263.24|14384.89|14264.89|14385.63|14265.63|14382.89|14262.89|8
1625442850000|2021-07-04 23:54:10|14384.51|14264.51|14382.99|14262.99|14384.57|14264.57|14382.99|14262.99|9
1625442860000|2021-07-04 23:54:20|14382.67|14262.67|14382.7|14262.7|14382.7|14262.7|14381.94|14261.94|9
1625442870000|2021-07-04 23:54:30|14383.25|14263.25|14382.44|14262.44|14383.28|14263.28|14382.29|14262.29|10
1625442880000|2021-07-04 23:54:40|14382.16|14262.16|14383.77|14263.77|14383.78|14263.78|14382.16|14262.16|10
1625442890000|2021-07-04 23:54:50|14383.75|14263.75|14384.78|14264.78|14384.78|14264.78|14383.63|14263.63|9
1625442900000|2021-07-04 23:55:00|14384.94|14264.94|14384.52|14264.52|14385.44|14265.44|14384.07|14264.07|10
1625442910000|2021-07-04 23:55:10|14384.64|14264.64|14385.41|14265.41|14385.41|14265.41|14384.64|14264.64|9
1625442920000|2021-07-04 23:55:20|14386.16|14266.16|14386.21|14266.21|14386.86|14266.86|14385.63|14265.63|8
1625442930000|2021-07-04 23:55:30|14386.24|14266.24|14387.51|14267.51|14387.51|14267.51|14386.24|14266.24|9
1625442940000|2021-07-04 23:55:40|14387.33|14267.33|14387.63|14267.63|14388.81|14268.81|14387.33|14267.33|10
1625442950000|2021-07-04 23:55:50|14387.54|14267.54|14388.23|14268.23|14388.23|14268.23|14387.02|14267.02|10
1625442960000|2021-07-04 23:56:00|14388.35|14268.35|14389.95|14269.95|14390.26|14270.26|14388.35|14268.35|10
1625442970000|2021-07-04 23:56:10|14389.82|14269.82|14390.37|14270.37|14390.71|14270.71|14389.47|14269.47|9
1625442980000|2021-07-04 23:56:20|14390.46|14270.46|14390.54|14270.54|14390.59|14270.59|14390.36|14270.36|10
1625442990000|2021-07-04 23:56:30|14390.11|14270.11|14391.89|14271.89|14391.89|14271.89|14390.11|14270.11|9
1625443000000|2021-07-04 23:56:40|14392.18|14272.18|14392.56|14272.56|14392.84|14272.84|14391.91|14271.91|10
1625443010000|2021-07-04 23:56:50|14392.67|14272.67|14391.24|14271.24|14392.67|14272.67|14391.24|14271.24|9
1625443020000|2021-07-04 23:57:00|14391.88|14271.88|14390.88|14270.88|14392.07|14272.07|14390.88|14270.88|10
1625443030000|2021-07-04 23:57:10|14390.17|14270.17|14387.48|14267.48|14390.17|14270.17|14387.34|14267.34|10
1625443040000|2021-07-04 23:57:20|14388.06|14268.06|14388.92|14268.92|14388.92|14268.92|14387.54|14267.54|10
1625443050000|2021-07-04 23:57:30|14389.14|14269.14|14388.34|14268.34|14389.14|14269.14|14387.68|14267.68|10
1625443060000|2021-07-04 23:57:40|14388.15|14268.15|14387.2|14267.2|14388.15|14268.15|14387.2|14267.2|9
1625443070000|2021-07-04 23:57:50|14387.41|14267.41|14384.65|14264.65|14387.41|14267.41|14383.68|14263.68|10
1625443080000|2021-07-04 23:58:00|14384.63|14264.63|14386.56|14266.56|14386.56|14266.56|14383.91|14263.91|8
1625443090000|2021-07-04 23:58:10|14386.82|14266.82|14387.79|14267.79|14387.79|14267.79|14386.05|14266.05|10
1625443100000|2021-07-04 23:58:20|14387.95|14267.95|14389.16|14269.16|14389.16|14269.16|14387.95|14267.95|10
1625443110000|2021-07-04 23:58:30|14389.15|14269.15|14389.59|14269.59|14389.7|14269.7|14389.07|14269.07|9
1625443120000|2021-07-04 23:58:40|14389.83|14269.83|14390.06|14270.06|14390.22|14270.22|14389.23|14269.23|9
1625443130000|2021-07-04 23:58:50|14389.77|14269.77|14390.07|14270.07|14390.07|14270.07|14389.23|14269.23|9
1625443140000|2021-07-04 23:59:00|14389.91|14269.91|14391.72|14271.72|14391.83|14271.83|14389.55|14269.55|9
1625443150000|2021-07-04 23:59:10|14390.64|14270.64|14389.91|14269.91|14390.65|14270.65|14388.9|14268.9|10
1625443160000|2021-07-04 23:59:20|14390.11|14270.11|14391.03|14271.03|14391.16|14271.16|14389.74|14269.74|9
1625443170000|2021-07-04 23:59:30|14390.88|14270.88|14391.73|14271.73|14392.24|14272.24|14390.88|14270.88|10
1625443180000|2021-07-04 23:59:40|14391.82|14271.82|14391.84|14271.84|14391.84|14271.84|14391.43|14271.43|10
1625443190000|2021-07-04 23:59:50|14391.4|14271.4|14389.69|14269.69|14391.44|14271.44|14389.69|14269.69|10
1625443200000|2021-07-05 00:00:00|14389.72|14269.72|14387.07|14267.07|14389.72|14269.72|14387.07|14267.07|10
1625443210000|2021-07-05 00:00:10|14386.62|14266.62|14379.01|14259.01|14386.67|14266.67|14379.01|14259.01|10
1625443220000|2021-07-05 00:00:20|14378.86|14258.86|14369.34|14249.34|14378.86|14258.86|14369.34|14249.34|10
1625443230000|2021-07-05 00:00:30|14367.57|14247.57|14340.77|14220.77|14367.57|14247.57|14340.77|14220.77|10
1625443240000|2021-07-05 00:00:40|14339.2|14219.2|14332.97|14212.97|14339.2|14219.2|14332.97|14212.97|10
1625443250000|2021-07-05 00:00:50|14333.84|14213.84|14331.02|14211.02|14334.36|14214.36|14329.92|14209.92|10
1625443260000|2021-07-05 00:01:00|14331.06|14211.06|14334.45|14214.45|14334.45|14214.45|14331.06|14211.06|10
1625443270000|2021-07-05 00:01:10|14334.61|14214.61|14340.71|14220.71|14340.71|14220.71|14333.2|14213.2|10
1625443280000|2021-07-05 00:01:20|14340.81|14220.81|14345.2|14225.2|14346.06|14226.06|14340.81|14220.81|10
1625443290000|2021-07-05 00:01:30|14345.57|14225.57|14336.77|14216.77|14345.81|14225.81|14336.77|14216.77|10
1625443300000|2021-07-05 00:01:40|14336.54|14216.54|14328.66|14208.66|14338.51|14218.51|14328.66|14208.66|10
1625443310000|2021-07-05 00:01:50|14329.37|14209.37|14318.09|14198.09|14332.43|14212.43|14318.09|14198.09|10
1625443320000|2021-07-05 00:02:00|14315.14|14195.14|14311.43|14191.43|14316.63|14196.63|14310.16|14190.16|10
1625443330000|2021-07-05 00:02:10|14307.47|14187.47|14300.81|14180.81|14307.47|14187.47|14300.81|14180.81|10
1625443340000|2021-07-05 00:02:20|14293.95|14173.95|14265.54|14145.54|14293.95|14173.95|14265.54|14145.54|10
1625443350000|2021-07-05 00:02:30|14260.14|14140.14|14259.93|14139.93|14264.94|14144.94|14257.97|14137.97|10
1625443360000|2021-07-05 00:02:40|14259.63|14139.63|14263.26|14143.26|14263.26|14143.26|14256.58|14136.58|10
1625443370000|2021-07-05 00:02:50|14264.36|14144.36|14266.76|14146.76|14266.76|14146.76|14264.36|14144.36|10
1625443380000|2021-07-05 00:03:00|14266.54|14146.54|14271.85|14151.85|14271.85|14151.85|14264.53|14144.53|10
1625443390000|2021-07-05 00:03:10|14272.32|14152.32|14270.16|14150.16|14272.81|14152.81|14269.96|14149.96|10
1625443400000|2021-07-05 00:03:20|14270.15|14150.15|14274.94|14154.94|14274.94|14154.94|14270.15|14150.15|9
1625443410000|2021-07-05 00:03:30|14274.7|14154.7|14279.84|14159.84|14279.84|14159.84|14274.7|14154.7|10
1625443420000|2021-07-05 00:03:40|14279.76|14159.76|14279.05|14159.05|14279.77|14159.77|14278.82|14158.82|10
1625443430000|2021-07-05 00:03:50|14279.42|14159.42|14280.1|14160.1|14280.22|14160.22|14277.59|14157.59|10
1625443440000|2021-07-05 00:04:00|14280.29|14160.29|14278.37|14158.37|14280.57|14160.57|14278.37|14158.37|10
1625443450000|2021-07-05 00:04:10|14277.62|14157.62|14282.63|14162.63|14282.63|14162.63|14277.62|14157.62|10
1625443460000|2021-07-05 00:04:20|14282.58|14162.58|14286.84|14166.84|14286.84|14166.84|14282.58|14162.58|10
1625443470000|2021-07-05 00:04:30|14286.58|14166.58|14305.39|14185.39|14305.39|14185.39|14286.58|14166.58|9
1625443480000|2021-07-05 00:04:40|14305.75|14185.75|14313.26|14193.26|14313.26|14193.26|14305.75|14185.75|10
1625443490000|2021-07-05 00:04:50|14312.87|14192.87|14313.85|14193.85|14317.66|14197.66|14312.87|14192.87|10
1625443500000|2021-07-05 00:05:00|14314.34|14194.34|14309.72|14189.72|14314.34|14194.34|14309.72|14189.72|10
1625443510000|2021-07-05 00:05:10|14308.88|14188.88|14304.61|14184.61|14308.88|14188.88|14304.61|14184.61|10
1625443520000|2021-07-05 00:05:20|14303.16|14183.16|14304.9|14184.9|14304.9|14184.9|14302.78|14182.78|10
1625443530000|2021-07-05 00:05:30|14305.15|14185.15|14316.89|14196.89|14316.89|14196.89|14305.15|14185.15|10
1625443540000|2021-07-05 00:05:40|14317.58|14197.58|14324.08|14204.08|14326.15|14206.15|14317.58|14197.58|10
1625443550000|2021-07-05 00:05:50|14323.31|14203.31|14325.78|14205.78|14325.78|14205.78|14323.31|14203.31|10
1625443560000|2021-07-05 00:06:00|14326.72|14206.72|14326.6|14206.6|14326.72|14206.72|14325.2|14205.2|10
1625443570000|2021-07-05 00:06:10|14326.9|14206.9|14326.12|14206.12|14326.9|14206.9|14325.79|14205.79|10
1625443580000|2021-07-05 00:06:20|14325.53|14205.53|14323.66|14203.66|14325.67|14205.67|14323|14203|10
1625443590000|2021-07-05 00:06:30|14323.13|14203.13|14321.71|14201.71|14323.13|14203.13|14321.71|14201.71|10
1625443600000|2021-07-05 00:06:40|14321.57|14201.57|14314.38|14194.38|14321.67|14201.67|14314.38|14194.38|10
1625443610000|2021-07-05 00:06:50|14313.92|14193.92|14308.83|14188.83|14314.07|14194.07|14307.5|14187.5|10
1625443620000|2021-07-05 00:07:00|14308.1|14188.1|14302.7|14182.7|14308.1|14188.1|14302.24|14182.24|10
1625443630000|2021-07-05 00:07:10|14302.97|14182.97|14299.79|14179.79|14303.62|14183.62|14299.79|14179.79|10
1625443640000|2021-07-05 00:07:20|14299.51|14179.51|14299.11|14179.11|14299.54|14179.54|14297.51|14177.51|10
1625443650000|2021-07-05 00:07:30|14298.97|14178.97|14290.75|14170.75|14298.97|14178.97|14290.75|14170.75|10
1625443660000|2021-07-05 00:07:40|14290.63|14170.63|14284.74|14164.74|14290.63|14170.63|14284.74|14164.74|9
1625443670000|2021-07-05 00:07:50|14285.08|14165.08|14279.5|14159.5|14285.25|14165.25|14279.5|14159.5|10
1625443680000|2021-07-05 00:08:00|14277.85|14157.85|14280.52|14160.52|14280.52|14160.52|14276.82|14156.82|10
1625443690000|2021-07-05 00:08:10|14282.04|14162.04|14276.03|14156.03|14282.58|14162.58|14276.03|14156.03|10
1625443700000|2021-07-05 00:08:20|14275.39|14155.39|14279.82|14159.82|14279.82|14159.82|14275.39|14155.39|10
1625443710000|2021-07-05 00:08:30|14280.87|14160.87|14285.67|14165.67|14285.67|14165.67|14280.87|14160.87|10
1625443720000|2021-07-05 00:08:40|14285.03|14165.03|14285.05|14165.05|14287.09|14167.09|14285.03|14165.03|9
1625443730000|2021-07-05 00:08:50|14284.24|14164.24|14280.36|14160.36|14284.5|14164.5|14279.81|14159.81|10
1625443740000|2021-07-05 00:09:00|14280.57|14160.57|14281.53|14161.53|14281.97|14161.97|14280.16|14160.16|10
1625443750000|2021-07-05 00:09:10|14282.8|14162.8|14284.24|14164.24|14284.24|14164.24|14282.26|14162.26|9
1625443760000|2021-07-05 00:09:20|14284.39|14164.39|14285.18|14165.18|14286.88|14166.88|14284.39|14164.39|10
1625443770000|2021-07-05 00:09:30|14285.13|14165.13|14279.09|14159.09|14285.13|14165.13|14279.09|14159.09|10
1625443780000|2021-07-05 00:09:40|14278.43|14158.43|14274.25|14154.25|14278.43|14158.43|14273.6|14153.6|10
1625443790000|2021-07-05 00:09:50|14274.21|14154.21|14270.37|14150.37|14274.21|14154.21|14270.37|14150.37|10
1625443800000|2021-07-05 00:10:00|14270.34|14150.34|14270.56|14150.56|14271.28|14151.28|14269.27|14149.27|10
1625443810000|2021-07-05 00:10:10|14270.71|14150.71|14272.38|14152.38|14272.63|14152.63|14270.71|14150.71|10
1625443820000|2021-07-05 00:10:20|14272.91|14152.91|14280.66|14160.66|14280.66|14160.66|14272.91|14152.91|10
1625443830000|2021-07-05 00:10:30|14282.4|14162.4|14283.19|14163.19|14283.4|14163.4|14281.61|14161.61|9
1625443840000|2021-07-05 00:10:40|14282.97|14162.97|14282.73|14162.73|14283.7|14163.7|14282.04|14162.04|9
1625443850000|2021-07-05 00:10:50|14282.24|14162.24|14282.62|14162.62|14282.72|14162.72|14281.7|14161.7|10
1625443860000|2021-07-05 00:11:00|14282.36|14162.36|14281.95|14161.95|14283.55|14163.55|14281.76|14161.76|10
1625443870000|2021-07-05 00:11:10|14282.01|14162.01|14285.54|14165.54|14285.54|14165.54|14282.01|14162.01|10
1625443880000|2021-07-05 00:11:20|14285.88|14165.88|14287.72|14167.72|14287.72|14167.72|14285.88|14165.88|9
1625443890000|2021-07-05 00:11:30|14287.12|14167.12|14288.45|14168.45|14288.54|14168.54|14286.79|14166.79|10
1625443900000|2021-07-05 00:11:40|14288.4|14168.4|14289.31|14169.31|14289.31|14169.31|14288.37|14168.37|10
1625443910000|2021-07-05 00:11:50|14289.34|14169.34|14292.17|14172.17|14293.24|14173.24|14289.34|14169.34|10
1625443920000|2021-07-05 00:12:00|14292.11|14172.11|14291.73|14171.73|14293.21|14173.21|14291.37|14171.37|10
1625443930000|2021-07-05 00:12:10|14291.93|14171.93|14290.15|14170.15|14291.93|14171.93|14290.15|14170.15|10
1625443940000|2021-07-05 00:12:20|14290.24|14170.24|14291.38|14171.38|14291.38|14171.38|14289.51|14169.51|10
1625443950000|2021-07-05 00:12:30|14290.77|14170.77|14290.37|14170.37|14290.77|14170.77|14289.21|14169.21|10
1625443960000|2021-07-05 00:12:40|14290.71|14170.71|14294.61|14174.61|14295.15|14175.15|14290.71|14170.71|10
1625443970000|2021-07-05 00:12:50|14294.41|14174.41|14293.62|14173.62|14294.52|14174.52|14293|14173|10
1625443980000|2021-07-05 00:13:00|14293.01|14173.01|14297.18|14177.18|14297.23|14177.23|14292.79|14172.79|10
1625443990000|2021-07-05 00:13:10|14297.61|14177.61|14297.66|14177.66|14298.48|14178.48|14297.61|14177.61|10
1625444000000|2021-07-05 00:13:20|14297.85|14177.85|14298.5|14178.5|14298.5|14178.5|14297.1|14177.1|10
1625444010000|2021-07-05 00:13:30|14298.64|14178.64|14301.57|14181.57|14301.57|14181.57|14298.59|14178.59|10
1625444020000|2021-07-05 00:13:40|14304.07|14184.07|14305.79|14185.79|14305.79|14185.79|14303.2|14183.2|9
1625444030000|2021-07-05 00:13:50|14306.09|14186.09|14303.35|14183.35|14306.09|14186.09|14303.35|14183.35|10
1625444040000|2021-07-05 00:14:00|14303.21|14183.21|14304.74|14184.74|14304.83|14184.83|14303.21|14183.21|10
1625444050000|2021-07-05 00:14:10|14306.91|14186.91|14305.33|14185.33|14307.1|14187.1|14305.33|14185.33|10
1625444060000|2021-07-05 00:14:20|14304.92|14184.92|14305.01|14185.01|14305.1|14185.1|14304.58|14184.58|10
1625444070000|2021-07-05 00:14:30|14305.18|14185.18|14302.11|14182.11|14305.18|14185.18|14302.11|14182.11|9
1625444080000|2021-07-05 00:14:40|14301.66|14181.66|14299.88|14179.88|14301.89|14181.89|14299.65|14179.65|10
1625444090000|2021-07-05 00:14:50|14299.11|14179.11|14299.76|14179.76|14299.76|14179.76|14298.72|14178.72|10
1625444100000|2021-07-05 00:15:00|14299.89|14179.89|14299.98|14179.98|14301.11|14181.11|14299.82|14179.82|10
1625444110000|2021-07-05 00:15:10|14300.22|14180.22|14302.69|14182.69|14302.69|14182.69|14300.22|14180.22|10
1625444120000|2021-07-05 00:15:20|14303.85|14183.85|14307.65|14187.65|14308.51|14188.51|14303.85|14183.85|10
1625444130000|2021-07-05 00:15:30|14307.77|14187.77|14302.8|14182.8|14307.77|14187.77|14302.8|14182.8|10
1625444140000|2021-07-05 00:15:40|14302.25|14182.25|14298.45|14178.45|14302.25|14182.25|14298.37|14178.37|10
1625444150000|2021-07-05 00:15:50|14298.9|14178.9|14300.75|14180.75|14301.07|14181.07|14298.07|14178.07|10
1625444160000|2021-07-05 00:16:00|14300.84|14180.84|14301.86|14181.86|14302.5|14182.5|14300.84|14180.84|10
1625444170000|2021-07-05 00:16:10|14302.13|14182.13|14304.49|14184.49|14304.49|14184.49|14301.76|14181.76|10
1625444180000|2021-07-05 00:16:20|14304.65|14184.65|14308.36|14188.36|14308.36|14188.36|14304.65|14184.65|9
1625444190000|2021-07-05 00:16:30|14308.3|14188.3|14310.26|14190.26|14310.26|14190.26|14308.01|14188.01|10
1625444200000|2021-07-05 00:16:40|14309.9|14189.9|14312.46|14192.46|14312.46|14192.46|14309.9|14189.9|9
1625444210000|2021-07-05 00:16:50|14312.49|14192.49|14313.49|14193.49|14313.49|14193.49|14312.18|14192.18|9
1625444220000|2021-07-05 00:17:00|14313.58|14193.58|14313.34|14193.34|14313.65|14193.65|14313.23|14193.23|10
1625444230000|2021-07-05 00:17:10|14313.54|14193.54|14315.34|14195.34|14315.62|14195.62|14313.54|14193.54|10
1625444240000|2021-07-05 00:17:20|14316.04|14196.04|14324.85|14204.85|14324.95|14204.95|14316.04|14196.04|10
1625444250000|2021-07-05 00:17:30|14324.87|14204.87|14325.14|14205.14|14325.28|14205.28|14324.06|14204.06|10
1625444260000|2021-07-05 00:17:40|14325.4|14205.4|14323.03|14203.03|14325.4|14205.4|14322.99|14202.99|10
1625444270000|2021-07-05 00:17:50|14323.2|14203.2|14321.38|14201.38|14323.44|14203.44|14321.38|14201.38|10
1625444280000|2021-07-05 00:18:00|14320.63|14200.63|14316.81|14196.81|14320.63|14200.63|14316.74|14196.74|10
1625444290000|2021-07-05 00:18:10|14315.98|14195.98|14317.03|14197.03|14317.03|14197.03|14315.98|14195.98|9
1625444300000|2021-07-05 00:18:20|14317.28|14197.28|14316.27|14196.27|14318.09|14198.09|14316.27|14196.27|10
1625444310000|2021-07-05 00:18:30|14316.39|14196.39|14313.48|14193.48|14316.51|14196.51|14313.48|14193.48|10
1625444320000|2021-07-05 00:18:40|14313.09|14193.09|14307.54|14187.54|14313.09|14193.09|14307.54|14187.54|10
1625444330000|2021-07-05 00:18:50|14306.41|14186.41|14302.44|14182.44|14306.41|14186.41|14302.41|14182.41|10
1625444340000|2021-07-05 00:19:00|14302.94|14182.94|14294.95|14174.95|14302.94|14182.94|14294.95|14174.95|10
1625444350000|2021-07-05 00:19:10|14294.48|14174.48|14286.76|14166.76|14294.5|14174.5|14286.76|14166.76|10
1625444360000|2021-07-05 00:19:20|14286.72|14166.72|14284.87|14164.87|14286.72|14166.72|14284.34|14164.34|10
1625444370000|2021-07-05 00:19:30|14284.59|14164.59|14290.47|14170.47|14290.47|14170.47|14284.59|14164.59|10
1625444380000|2021-07-05 00:19:40|14291.26|14171.26|14292.49|14172.49|14292.49|14172.49|14290.7|14170.7|9
1625444390000|2021-07-05 00:19:50|14292.85|14172.85|14294.3|14174.3|14294.3|14174.3|14292.85|14172.85|9
1625444400000|2021-07-05 00:20:00|14294.37|14174.37|14293.71|14173.71|14294.37|14174.37|14292.93|14172.93|9
1625444410000|2021-07-05 00:20:10|14293.29|14173.29|14290.12|14170.12|14293.29|14173.29|14289.89|14169.89|10
1625444420000|2021-07-05 00:20:20|14290.63|14170.63|14291.59|14171.59|14291.59|14171.59|14290.51|14170.51|10
1625444430000|2021-07-05 00:20:30|14290.97|14170.97|14294.87|14174.87|14294.87|14174.87|14290.97|14170.97|10
1625444440000|2021-07-05 00:20:40|14294.59|14174.59|14294.68|14174.68|14295.1|14175.1|14294.21|14174.21|10
1625444450000|2021-07-05 00:20:50|14293.65|14173.65|14290.82|14170.82|14293.65|14173.65|14290.82|14170.82|10
1625444460000|2021-07-05 00:21:00|14290.84|14170.84|14292.49|14172.49|14292.49|14172.49|14290.76|14170.76|9
1625444470000|2021-07-05 00:21:10|14292.74|14172.74|14292.61|14172.61|14293.27|14173.27|14292.58|14172.58|9
1625444480000|2021-07-05 00:21:20|14293.09|14173.09|14295.29|14175.29|14295.29|14175.29|14293.09|14173.09|10
1625444490000|2021-07-05 00:21:30|14295.23|14175.23|14294.6|14174.6|14295.23|14175.23|14294.27|14174.27|9
1625444500000|2021-07-05 00:21:40|14293.46|14173.46|14294.54|14174.54|14294.69|14174.69|14293.46|14173.46|10
1625444510000|2021-07-05 00:21:50|14294.38|14174.38|14293.12|14173.12|14294.38|14174.38|14293.07|14173.07|10
1625444520000|2021-07-05 00:22:00|14293.58|14173.58|14294.46|14174.46|14294.82|14174.82|14293.54|14173.54|10
1625444530000|2021-07-05 00:22:10|14294.66|14174.66|14294.53|14174.53|14294.66|14174.66|14294.3|14174.3|10
1625444540000|2021-07-05 00:22:20|14294.72|14174.72|14296.44|14176.44|14296.44|14176.44|14294.72|14174.72|10
1625444550000|2021-07-05 00:22:30|14296.88|14176.88|14298.06|14178.06|14298.06|14178.06|14296.88|14176.88|10
1625444560000|2021-07-05 00:22:40|14297.95|14177.95|14297.6|14177.6|14298.06|14178.06|14297.56|14177.56|9
1625444570000|2021-07-05 00:22:50|14297.59|14177.59|14298.11|14178.11|14298.11|14178.11|14297.12|14177.12|10
1625444580000|2021-07-05 00:23:00|14298.2|14178.2|14298.03|14178.03|14298.29|14178.29|14297.83|14177.83|9
1625444590000|2021-07-05 00:23:10|14297.73|14177.73|14298.31|14178.31|14298.31|14178.31|14297.73|14177.73|8
1625444600000|2021-07-05 00:23:20|14298.32|14178.32|14298.79|14178.79|14298.98|14178.98|14298.14|14178.14|9
1625444610000|2021-07-05 00:23:30|14298.95|14178.95|14300.18|14180.18|14300.18|14180.18|14298.95|14178.95|9
1625444620000|2021-07-05 00:23:40|14300.13|14180.13|14301.13|14181.13|14301.13|14181.13|14300.13|14180.13|10
1625444630000|2021-07-05 00:23:50|14301.18|14181.18|14300.6|14180.6|14301.52|14181.52|14300.55|14180.55|9
1625444640000|2021-07-05 00:24:00|14300.67|14180.67|14300.79|14180.79|14300.85|14180.85|14300.62|14180.62|9
1625444650000|2021-07-05 00:24:10|14300.88|14180.88|14301.59|14181.59|14301.59|14181.59|14300.88|14180.88|9
1625444660000|2021-07-05 00:24:20|14302.95|14182.95|14306.72|14186.72|14306.72|14186.72|14302.95|14182.95|9
1625444670000|2021-07-05 00:24:30|14307.16|14187.16|14309.98|14189.98|14309.98|14189.98|14307.16|14187.16|10
1625444680000|2021-07-05 00:24:40|14310.39|14190.39|14313.98|14193.98|14314.3|14194.3|14310.39|14190.39|10
1625444690000|2021-07-05 00:24:50|14313.76|14193.76|14312.69|14192.69|14313.85|14193.85|14312.69|14192.69|9
1625444700000|2021-07-05 00:25:00|14312.92|14192.92|14311.05|14191.05|14314|14194|14311.05|14191.05|8
1625444710000|2021-07-05 00:25:10|14310.68|14190.68|14309.51|14189.51|14310.88|14190.88|14309.14|14189.14|10
1625444720000|2021-07-05 00:25:20|14309.47|14189.47|14311.41|14191.41|14311.41|14191.41|14309.47|14189.47|9
1625444730000|2021-07-05 00:25:30|14311.28|14191.28|14313.03|14193.03|14313.03|14193.03|14311.1|14191.1|10
1625444740000|2021-07-05 00:25:40|14313.1|14193.1|14312.54|14192.54|14314.5|14194.5|14312.54|14192.54|10
1625444750000|2021-07-05 00:25:50|14312.39|14192.39|14311.69|14191.69|14312.39|14192.39|14310.94|14190.94|9
1625444760000|2021-07-05 00:26:00|14311.73|14191.73|14315.01|14195.01|14315.01|14195.01|14311.73|14191.73|10
1625444770000|2021-07-05 00:26:10|14315.07|14195.07|14313.84|14193.84|14315.07|14195.07|14313.82|14193.82|10
1625444780000|2021-07-05 00:26:20|14313.7|14193.7|14313.42|14193.42|14313.89|14193.89|14313.42|14193.42|8
1625444790000|2021-07-05 00:26:30|14313.2|14193.2|14314.97|14194.97|14315.14|14195.14|14313.2|14193.2|10
1625444800000|2021-07-05 00:26:40|14315.01|14195.01|14315.97|14195.97|14316.05|14196.05|14315.01|14195.01|8
1625444810000|2021-07-05 00:26:50|14316.01|14196.01|14317.93|14197.93|14317.93|14197.93|14316.01|14196.01|10
1625444820000|2021-07-05 00:27:00|14318.01|14198.01|14320.2|14200.2|14320.2|14200.2|14318.01|14198.01|8
1625444830000|2021-07-05 00:27:10|14319.22|14199.22|14319.11|14199.11|14319.5|14199.5|14318.86|14198.86|10
1625444840000|2021-07-05 00:27:20|14318.73|14198.73|14318.87|14198.87|14319.64|14199.64|14318.73|14198.73|8
1625444850000|2021-07-05 00:27:30|14318.83|14198.83|14316.86|14196.86|14318.83|14198.83|14316.86|14196.86|10
1625444860000|2021-07-05 00:27:40|14317.27|14197.27|14315.09|14195.09|14317.27|14197.27|14315.09|14195.09|9
1625444870000|2021-07-05 00:27:50|14315.2|14195.2|14316.42|14196.42|14316.42|14196.42|14315.2|14195.2|10
1625444880000|2021-07-05 00:28:00|14316.69|14196.69|14318.18|14198.18|14318.29|14198.29|14316.68|14196.68|10
1625444890000|2021-07-05 00:28:10|14318.24|14198.24|14318.98|14198.98|14319.41|14199.41|14318.18|14198.18|10
1625444900000|2021-07-05 00:28:20|14318.81|14198.81|14313.78|14193.78|14319.03|14199.03|14313.59|14193.59|10
1625444910000|2021-07-05 00:28:30|14313.85|14193.85|14311.19|14191.19|14313.85|14193.85|14310.9|14190.9|10
1625444920000|2021-07-05 00:28:40|14312.25|14192.25|14311.37|14191.37|14312.25|14192.25|14311.04|14191.04|10
1625444930000|2021-07-05 00:28:50|14311.01|14191.01|14310.79|14190.79|14311.01|14191.01|14310.31|14190.31|10
1625444940000|2021-07-05 00:29:00|14311.02|14191.02|14311.05|14191.05|14311.08|14191.08|14310.54|14190.54|9
1625444950000|2021-07-05 00:29:10|14310.72|14190.72|14309.07|14189.07|14310.72|14190.72|14309.07|14189.07|10
1625444960000|2021-07-05 00:29:20|14309.12|14189.12|14307.91|14187.91|14309.12|14189.12|14307.91|14187.91|10
1625444970000|2021-07-05 00:29:30|14307.61|14187.61|14306.78|14186.78|14307.69|14187.69|14306.78|14186.78|10
1625444980000|2021-07-05 00:29:40|14306.87|14186.87|14307.26|14187.26|14307.62|14187.62|14306.46|14186.46|10
1625444990000|2021-07-05 00:29:50|14307.28|14187.28|14305.73|14185.73|14307.28|14187.28|14305.73|14185.73|10
1625445000000|2021-07-05 00:30:00|14305.56|14185.56|14301.09|14181.09|14305.56|14185.56|14301.09|14181.09|10
1625445010000|2021-07-05 00:30:10|14299.56|14179.56|14294.82|14174.82|14299.56|14179.56|14294.82|14174.82|10
1625445020000|2021-07-05 00:30:20|14294.55|14174.55|14295.16|14175.16|14295.71|14175.71|14293.93|14173.93|10
1625445030000|2021-07-05 00:30:30|14295.94|14175.94|14301.22|14181.22|14301.22|14181.22|14295.94|14175.94|10
1625445040000|2021-07-05 00:30:40|14301.47|14181.47|14302.82|14182.82|14302.82|14182.82|14301.47|14181.47|10
1625445050000|2021-07-05 00:30:50|14303.14|14183.14|14302.77|14182.77|14303.14|14183.14|14302.21|14182.21|9
1625445060000|2021-07-05 00:31:00|14302.41|14182.41|14306.39|14186.39|14306.39|14186.39|14302.41|14182.41|10
1625445070000|2021-07-05 00:31:10|14306.93|14186.93|14310.7|14190.7|14311.56|14191.56|14306.93|14186.93|10
1625445080000|2021-07-05 00:31:20|14310.83|14190.83|14311.98|14191.98|14313.34|14193.34|14310.83|14190.83|10
1625445090000|2021-07-05 00:31:30|14311.99|14191.99|14315.7|14195.7|14315.92|14195.92|14311.99|14191.99|10
1625445100000|2021-07-05 00:31:40|14315.66|14195.66|14314.62|14194.62|14315.66|14195.66|14314.62|14194.62|10
1625445110000|2021-07-05 00:31:50|14314.61|14194.61|14314.96|14194.96|14315.09|14195.09|14314.03|14194.03|9
1625445120000|2021-07-05 00:32:00|14314.92|14194.92|14315.31|14195.31|14315.33|14195.33|14314.74|14194.74|10
1625445130000|2021-07-05 00:32:10|14315.36|14195.36|14316.28|14196.28|14316.28|14196.28|14315.14|14195.14|10
1625445140000|2021-07-05 00:32:20|14316.11|14196.11|14316.19|14196.19|14316.19|14196.19|14315.34|14195.34|9
1625445150000|2021-07-05 00:32:30|14316.8|14196.8|14318.45|14198.45|14318.45|14198.45|14316.28|14196.28|9
1625445160000|2021-07-05 00:32:40|14318.92|14198.92|14319.43|14199.43|14319.97|14199.97|14318.92|14198.92|9
1625445170000|2021-07-05 00:32:50|14319.95|14199.95|14318.88|14198.88|14320.66|14200.66|14318.88|14198.88|9
1625445180000|2021-07-05 00:33:00|14318.36|14198.36|14319.71|14199.71|14319.71|14199.71|14318.36|14198.36|10
1625445190000|2021-07-05 00:33:10|14319.64|14199.64|14320.23|14200.23|14320.23|14200.23|14319.33|14199.33|10
1625445200000|2021-07-05 00:33:20|14320.45|14200.45|14321.09|14201.09|14321.09|14201.09|14320.45|14200.45|8
1625445210000|2021-07-05 00:33:30|14321.11|14201.11|14320.63|14200.63|14321.11|14201.11|14320.48|14200.48|10
1625445220000|2021-07-05 00:33:40|14321.44|14201.44|14320.78|14200.78|14321.44|14201.44|14320.61|14200.61|7
1625445230000|2021-07-05 00:33:50|14320.92|14200.92|14322.79|14202.79|14322.94|14202.94|14320.92|14200.92|8
1625445240000|2021-07-05 00:34:00|14322.94|14202.94|14323.28|14203.28|14323.45|14203.45|14322.94|14202.94|9
1625445250000|2021-07-05 00:34:10|14323.38|14203.38|14325.55|14205.55|14325.55|14205.55|14323.38|14203.38|10
1625445260000|2021-07-05 00:34:20|14325.71|14205.71|14325.24|14205.24|14325.71|14205.71|14324.83|14204.83|7
1625445270000|2021-07-05 00:34:30|14325.5|14205.5|14326.5|14206.5|14326.5|14206.5|14325.5|14205.5|10
1625445280000|2021-07-05 00:34:40|14326.65|14206.65|14326.63|14206.63|14326.77|14206.77|14326.03|14206.03|9
1625445290000|2021-07-05 00:34:50|14326.37|14206.37|14324.51|14204.51|14326.37|14206.37|14323.9|14203.9|10
1625445300000|2021-07-05 00:35:00|14325.04|14205.04|14326.01|14206.01|14326.11|14206.11|14325.04|14205.04|10
1625445310000|2021-07-05 00:35:10|14325.9|14205.9|14326.07|14206.07|14326.13|14206.13|14325.1|14205.1|10
1625445320000|2021-07-05 00:35:20|14326.82|14206.82|14327.71|14207.71|14328.11|14208.11|14326.82|14206.82|10
1625445330000|2021-07-05 00:35:30|14327.04|14207.04|14326.92|14206.92|14327.42|14207.42|14326.61|14206.61|10
1625445340000|2021-07-05 00:35:40|14326.96|14206.96|14325.92|14205.92|14326.96|14206.96|14325.81|14205.81|9
1625445350000|2021-07-05 00:35:50|14325.8|14205.8|14326.14|14206.14|14326.22|14206.22|14325.23|14205.23|10
1625445360000|2021-07-05 00:36:00|14326.6|14206.6|14326.85|14206.85|14326.94|14206.94|14326.6|14206.6|10
1625445370000|2021-07-05 00:36:10|14326.63|14206.63|14326.25|14206.25|14326.73|14206.73|14326.15|14206.15|10
1625445380000|2021-07-05 00:36:20|14325.96|14205.96|14325.66|14205.66|14326.11|14206.11|14325.55|14205.55|10
1625445390000|2021-07-05 00:36:30|14325.67|14205.67|14324.94|14204.94|14325.94|14205.94|14324.94|14204.94|8
1625445400000|2021-07-05 00:36:40|14325.03|14205.03|14324.28|14204.28|14325.03|14205.03|14324.28|14204.28|10
1625445410000|2021-07-05 00:36:50|14323.25|14203.25|14319.48|14199.48|14323.25|14203.25|14319.48|14199.48|10
1625445420000|2021-07-05 00:37:00|14319.53|14199.53|14320.13|14200.13|14320.13|14200.13|14319.27|14199.27|10
1625445430000|2021-07-05 00:37:10|14321.11|14201.11|14322.3|14202.3|14322.8|14202.8|14321.11|14201.11|10
1625445440000|2021-07-05 00:37:20|14322.4|14202.4|14323.07|14203.07|14323.07|14203.07|14322.19|14202.19|9
1625445450000|2021-07-05 00:37:30|14323.15|14203.15|14321.74|14201.74|14323.15|14203.15|14321.74|14201.74|9
1625445460000|2021-07-05 00:37:40|14321.75|14201.75|14323.4|14203.4|14324.18|14204.18|14321.53|14201.53|10
1625445470000|2021-07-05 00:37:50|14323.6|14203.6|14328.64|14208.64|14328.64|14208.64|14323.6|14203.6|9
1625445480000|2021-07-05 00:38:00|14328.82|14208.82|14330.67|14210.67|14331.03|14211.03|14328.82|14208.82|10
1625445490000|2021-07-05 00:38:10|14330.96|14210.96|14331.28|14211.28|14331.32|14211.32|14330.11|14210.11|10
1625445500000|2021-07-05 00:38:20|14331.43|14211.43|14331.52|14211.52|14331.84|14211.84|14331.28|14211.28|9
1625445510000|2021-07-05 00:38:30|14331.26|14211.26|14330.81|14210.81|14331.26|14211.26|14330.13|14210.13|10
1625445520000|2021-07-05 00:38:40|14331.35|14211.35|14332.47|14212.47|14332.88|14212.88|14331.35|14211.35|10
1625445530000|2021-07-05 00:38:50|14332.55|14212.55|14332.53|14212.53|14332.78|14212.78|14332.51|14212.51|9
1625445540000|2021-07-05 00:39:00|14332.5|14212.5|14332.18|14212.18|14332.63|14212.63|14332.18|14212.18|9
1625445550000|2021-07-05 00:39:10|14332.31|14212.31|14331.25|14211.25|14332.47|14212.47|14331.18|14211.18|8
1625445560000|2021-07-05 00:39:20|14331.23|14211.23|14330.21|14210.21|14331.23|14211.23|14330.21|14210.21|9
1625445570000|2021-07-05 00:39:30|14330.27|14210.27|14329.89|14209.89|14330.27|14210.27|14329.87|14209.87|9
1625445580000|2021-07-05 00:39:40|14329.86|14209.86|14329.04|14209.04|14329.89|14209.89|14329.04|14209.04|9
1625445590000|2021-07-05 00:39:50|14329.01|14209.01|14327.16|14207.16|14329.01|14209.01|14326.7|14206.7|10
1625445600000|2021-07-05 00:40:00|14327.27|14207.27|14327.24|14207.24|14327.66|14207.66|14326.66|14206.66|10
1625445610000|2021-07-05 00:40:10|14327|14207|14324.9|14204.9|14327|14207|14324.9|14204.9|9
1625445620000|2021-07-05 00:40:20|14324.31|14204.31|14324.67|14204.67|14324.67|14204.67|14324.31|14204.31|8
1625445630000|2021-07-05 00:40:30|14325.58|14205.58|14326.29|14206.29|14326.57|14206.57|14325.52|14205.52|9
1625445640000|2021-07-05 00:40:40|14326.36|14206.36|14326.23|14206.23|14327|14207|14325.77|14205.77|9
1625445650000|2021-07-05 00:40:50|14326.19|14206.19|14324.42|14204.42|14326.19|14206.19|14324.01|14204.01|10
1625445660000|2021-07-05 00:41:00|14324.7|14204.7|14323.75|14203.75|14325.69|14205.69|14323.75|14203.75|10
1625445670000|2021-07-05 00:41:10|14323.45|14203.45|14320.94|14200.94|14323.45|14203.45|14320.94|14200.94|10
1625445680000|2021-07-05 00:41:20|14320.57|14200.57|14318.12|14198.12|14320.57|14200.57|14317.17|14197.17|10
1625445690000|2021-07-05 00:41:30|14317.39|14197.39|14317.62|14197.62|14317.62|14197.62|14316.7|14196.7|10
1625445700000|2021-07-05 00:41:40|14317.5|14197.5|14318.22|14198.22|14318.34|14198.34|14317.07|14197.07|10
1625445710000|2021-07-05 00:41:50|14318.21|14198.21|14316.91|14196.91|14318.21|14198.21|14316.91|14196.91|10
1625445720000|2021-07-05 00:42:00|14316.28|14196.28|14314.98|14194.98|14316.28|14196.28|14314.38|14194.38|10
1625445730000|2021-07-05 00:42:10|14315.22|14195.22|14316.97|14196.97|14317.47|14197.47|14315.22|14195.22|10
1625445740000|2021-07-05 00:42:20|14316.8|14196.8|14313.82|14193.82|14316.8|14196.8|14313.82|14193.82|10
1625445750000|2021-07-05 00:42:30|14313.86|14193.86|14314.29|14194.29|14314.3|14194.3|14313.61|14193.61|10
1625445760000|2021-07-05 00:42:40|14314.49|14194.49|14315.13|14195.13|14315.52|14195.52|14314.49|14194.49|9
1625445770000|2021-07-05 00:42:50|14315.29|14195.29|14312.19|14192.19|14315.29|14195.29|14312.19|14192.19|10
1625445780000|2021-07-05 00:43:00|14310.37|14190.37|14306.68|14186.68|14310.37|14190.37|14306.63|14186.63|10
1625445790000|2021-07-05 00:43:10|14306.67|14186.67|14304.07|14184.07|14306.67|14186.67|14303.71|14183.71|10
1625445800000|2021-07-05 00:43:20|14304.08|14184.08|14301.53|14181.53|14304.08|14184.08|14300.38|14180.38|10
1625445810000|2021-07-05 00:43:30|14300.1|14180.1|14293.81|14173.81|14300.1|14180.1|14293.81|14173.81|10
1625445820000|2021-07-05 00:43:40|14293.07|14173.07|14292.01|14172.01|14293.07|14173.07|14291.63|14171.63|10
1625445830000|2021-07-05 00:43:50|14292.07|14172.07|14290.88|14170.88|14292.31|14172.31|14290.87|14170.87|10
1625445840000|2021-07-05 00:44:00|14290.75|14170.75|14286.92|14166.92|14290.75|14170.75|14286.92|14166.92|10
1625445850000|2021-07-05 00:44:10|14286.5|14166.5|14283.39|14163.39|14286.59|14166.59|14283.39|14163.39|10
1625445860000|2021-07-05 00:44:20|14283.24|14163.24|14281.04|14161.04|14283.24|14163.24|14280.81|14160.81|10
1625445870000|2021-07-05 00:44:30|14281.61|14161.61|14285.89|14165.89|14286.11|14166.11|14281.61|14161.61|10
1625445880000|2021-07-05 00:44:40|14285.77|14165.77|14290.15|14170.15|14290.15|14170.15|14285.26|14165.26|10
1625445890000|2021-07-05 00:44:50|14290.49|14170.49|14292.64|14172.64|14292.71|14172.71|14290.49|14170.49|10
1625445900000|2021-07-05 00:45:00|14292|14172|14289.17|14169.17|14292.54|14172.54|14289.09|14169.09|10
1625445910000|2021-07-05 00:45:10|14288.55|14168.55|14281.25|14161.25|14288.55|14168.55|14281.25|14161.25|10
1625445920000|2021-07-05 00:45:20|14279.98|14159.98|14275.93|14155.93|14279.98|14159.98|14275.66|14155.66|10
1625445930000|2021-07-05 00:45:30|14275.76|14155.76|14275.27|14155.27|14276.34|14156.34|14275.27|14155.27|10
1625445940000|2021-07-05 00:45:40|14275.24|14155.24|14275.7|14155.7|14275.7|14155.7|14274.98|14154.98|8
1625445950000|2021-07-05 00:45:50|14275.49|14155.49|14274.02|14154.02|14275.68|14155.68|14274.02|14154.02|9
1625445960000|2021-07-05 00:46:00|14274.05|14154.05|14271.32|14151.32|14274.16|14154.16|14271.32|14151.32|9
1625445970000|2021-07-05 00:46:10|14270.63|14150.63|14269.54|14149.54|14270.63|14150.63|14269.45|14149.45|10
1625445980000|2021-07-05 00:46:20|14269.33|14149.33|14269.92|14149.92|14270.35|14150.35|14269.31|14149.31|10
1625445990000|2021-07-05 00:46:30|14270.25|14150.25|14265.3|14145.3|14270.35|14150.35|14265.3|14145.3|10
1625446000000|2021-07-05 00:46:40|14263.17|14143.17|14258.99|14138.99|14263.45|14143.45|14258.99|14138.99|10
1625446010000|2021-07-05 00:46:50|14258.71|14138.71|14254.6|14134.6|14258.71|14138.71|14254.6|14134.6|10
1625446020000|2021-07-05 00:47:00|14254.97|14134.97|14256.4|14136.4|14256.4|14136.4|14254.9|14134.9|10
1625446030000|2021-07-05 00:47:10|14256.02|14136.02|14259.07|14139.07|14259.07|14139.07|14256.02|14136.02|10
1625446040000|2021-07-05 00:47:20|14258.94|14138.94|14261.19|14141.19|14261.19|14141.19|14258.94|14138.94|10
1625446050000|2021-07-05 00:47:30|14261.25|14141.25|14263.85|14143.85|14263.85|14143.85|14261.25|14141.25|10
1625446060000|2021-07-05 00:47:40|14264.12|14144.12|14263.1|14143.1|14264.41|14144.41|14263.1|14143.1|9
1625446070000|2021-07-05 00:47:50|14262.83|14142.83|14260.41|14140.41|14263.02|14143.02|14260.39|14140.39|10
1625446080000|2021-07-05 00:48:00|14259.99|14139.99|14260.03|14140.03|14260.03|14140.03|14258.99|14138.99|10
1625446090000|2021-07-05 00:48:10|14260.45|14140.45|14259.68|14139.68|14260.45|14140.45|14259.68|14139.68|10
1625446100000|2021-07-05 00:48:20|14259.85|14139.85|14258.48|14138.48|14260.07|14140.07|14258.48|14138.48|10
1625446110000|2021-07-05 00:48:30|14258.4|14138.4|14255.25|14135.25|14258.4|14138.4|14255.25|14135.25|10
1625446120000|2021-07-05 00:48:40|14255.02|14135.02|14252.39|14132.39|14255.15|14135.15|14252.39|14132.39|10
1625446130000|2021-07-05 00:48:50|14252.48|14132.48|14245.65|14125.65|14252.48|14132.48|14245.65|14125.65|10
1625446140000|2021-07-05 00:49:00|14245.5|14125.5|14241.92|14121.92|14245.5|14125.5|14241.92|14121.92|10
1625446150000|2021-07-05 00:49:10|14241.16|14121.16|14240.75|14120.75|14241.16|14121.16|14240.75|14120.75|9
1625446160000|2021-07-05 00:49:20|14240.44|14120.44|14238.65|14118.65|14240.44|14120.44|14238.65|14118.65|10
1625446170000|2021-07-05 00:49:30|14238.58|14118.58|14238.1|14118.1|14238.76|14118.76|14238.1|14118.1|10
1625446180000|2021-07-05 00:49:40|14235.59|14115.59|14230.66|14110.66|14235.59|14115.59|14230.42|14110.42|10
1625446190000|2021-07-05 00:49:50|14231.29|14111.29|14231.17|14111.17|14232.59|14112.59|14231.07|14111.07|9
1625446200000|2021-07-05 00:50:00|14231.57|14111.57|14234.26|14114.26|14234.26|14114.26|14231.57|14111.57|10
1625446210000|2021-07-05 00:50:10|14234.31|14114.31|14234.95|14114.95|14235.45|14115.45|14234.31|14114.31|10
1625446220000|2021-07-05 00:50:20|14235.51|14115.51|14236.01|14116.01|14236.52|14116.52|14235.51|14115.51|10
1625446230000|2021-07-05 00:50:30|14236.39|14116.39|14236.36|14116.36|14236.8|14116.8|14236.14|14116.14|9
1625446240000|2021-07-05 00:50:40|14236.15|14116.15|14237.39|14117.39|14237.39|14117.39|14236.15|14116.15|9
1625446250000|2021-07-05 00:50:50|14237.01|14117.01|14235.45|14115.45|14237.34|14117.34|14235.06|14115.06|7
1625446260000|2021-07-05 00:51:00|14234.35|14114.35|14233.56|14113.56|14234.35|14114.35|14233.56|14113.56|10
1625446270000|2021-07-05 00:51:10|14233.29|14113.29|14233.64|14113.64|14233.64|14113.64|14233.28|14113.28|10
1625446280000|2021-07-05 00:51:20|14233.67|14113.67|14233.38|14113.38|14234.18|14114.18|14233.29|14113.29|10
1625446290000|2021-07-05 00:51:30|14234.23|14114.23|14241.37|14121.37|14241.37|14121.37|14234.23|14114.23|10
1625446300000|2021-07-05 00:51:40|14241.95|14121.95|14245.15|14125.15|14245.15|14125.15|14241.95|14121.95|10
1625446310000|2021-07-05 00:51:50|14245.29|14125.29|14248.24|14128.24|14248.33|14128.33|14245.29|14125.29|9
1625446320000|2021-07-05 00:52:00|14248.33|14128.33|14250.79|14130.79|14250.79|14130.79|14248.16|14128.16|10
1625446330000|2021-07-05 00:52:10|14250.73|14130.73|14252.69|14132.69|14252.69|14132.69|14250.42|14130.42|10
1625446340000|2021-07-05 00:52:20|14252.78|14132.78|14253.89|14133.89|14253.89|14133.89|14252.78|14132.78|9
1625446350000|2021-07-05 00:52:30|14254.03|14134.03|14253.96|14133.96|14254.42|14134.42|14253.96|14133.96|10
1625446360000|2021-07-05 00:52:40|14253.97|14133.97|14255.39|14135.39|14255.39|14135.39|14253.97|14133.97|9
1625446370000|2021-07-05 00:52:50|14255.31|14135.31|14249.17|14129.17|14255.31|14135.31|14249.17|14129.17|10
1625446380000|2021-07-05 00:53:00|14249.16|14129.16|14247.87|14127.87|14249.16|14129.16|14247.12|14127.12|10
1625446390000|2021-07-05 00:53:10|14247.35|14127.35|14249.26|14129.26|14249.26|14129.26|14247.35|14127.35|10
1625446400000|2021-07-05 00:53:20|14249.51|14129.51|14251.95|14131.95|14251.95|14131.95|14249.51|14129.51|9
1625446410000|2021-07-05 00:53:30|14252.04|14132.04|14253.04|14133.04|14253.22|14133.22|14252.03|14132.03|9
1625446420000|2021-07-05 00:53:40|14252.87|14132.87|14251.47|14131.47|14252.97|14132.97|14251.47|14131.47|9
1625446430000|2021-07-05 00:53:50|14251.22|14131.22|14249.93|14129.93|14251.22|14131.22|14249.86|14129.86|10
1625446440000|2021-07-05 00:54:00|14249.66|14129.66|14249.75|14129.75|14250.38|14130.38|14249.57|14129.57|10
1625446450000|2021-07-05 00:54:10|14249.71|14129.71|14250.71|14130.71|14250.71|14130.71|14249.71|14129.71|9
1625446460000|2021-07-05 00:54:20|14250.62|14130.62|14251.32|14131.32|14251.32|14131.32|14250.55|14130.55|10
1625446470000|2021-07-05 00:54:30|14250.97|14130.97|14251.91|14131.91|14251.91|14131.91|14250.97|14130.97|8
1625446480000|2021-07-05 00:54:40|14252.5|14132.5|14255.8|14135.8|14255.8|14135.8|14252.5|14132.5|9
1625446490000|2021-07-05 00:54:50|14256.16|14136.16|14256.87|14136.87|14256.89|14136.89|14256.16|14136.16|8
1625446500000|2021-07-05 00:55:00|14256.85|14136.85|14259.45|14139.45|14259.45|14139.45|14256.7|14136.7|10
1625446510000|2021-07-05 00:55:10|14259.93|14139.93|14263.37|14143.37|14263.37|14143.37|14259.93|14139.93|10
1625446520000|2021-07-05 00:55:20|14263.71|14143.71|14269.14|14149.14|14269.18|14149.18|14263.71|14143.71|10
1625446530000|2021-07-05 00:55:30|14270.37|14150.37|14273.59|14153.59|14273.68|14153.68|14269.89|14149.89|9
1625446540000|2021-07-05 00:55:40|14273.83|14153.83|14274.59|14154.59|14275.49|14155.49|14273.59|14153.59|10
1625446550000|2021-07-05 00:55:50|14274.12|14154.12|14273.18|14153.18|14274.12|14154.12|14273.18|14153.18|10
1625446560000|2021-07-05 00:56:00|14273.33|14153.33|14274.13|14154.13|14274.13|14154.13|14272.86|14152.86|8
1625446570000|2021-07-05 00:56:10|14273.16|14153.16|14273.81|14153.81|14273.81|14153.81|14272.66|14152.66|9
1625446580000|2021-07-05 00:56:20|14273.78|14153.78|14274.01|14154.01|14275.14|14155.14|14273.54|14153.54|10
1625446590000|2021-07-05 00:56:30|14273.85|14153.85|14272.56|14152.56|14274.01|14154.01|14272.36|14152.36|10
1625446600000|2021-07-05 00:56:40|14271.78|14151.78|14268.58|14148.58|14271.78|14151.78|14268.58|14148.58|10
1625446610000|2021-07-05 00:56:50|14268.43|14148.43|14266.93|14146.93|14268.43|14148.43|14266.93|14146.93|10
1625446620000|2021-07-05 00:57:00|14266.97|14146.97|14267.21|14147.21|14267.64|14147.64|14266.97|14146.97|9
1625446630000|2021-07-05 00:57:10|14267.17|14147.17|14265.74|14145.74|14267.17|14147.17|14265.51|14145.51|10
1625446640000|2021-07-05 00:57:20|14265.81|14145.81|14267.53|14147.53|14267.66|14147.66|14265.8|14145.8|9
1625446650000|2021-07-05 00:57:30|14267.55|14147.55|14267.09|14147.09|14267.56|14147.56|14266.96|14146.96|9
1625446660000|2021-07-05 00:57:40|14267.02|14147.02|14267.39|14147.39|14267.67|14147.67|14266.73|14146.73|10
1625446670000|2021-07-05 00:57:50|14268.51|14148.51|14269.87|14149.87|14269.87|14149.87|14268.48|14148.48|9
1625446680000|2021-07-05 00:58:00|14269.05|14149.05|14269.45|14149.45|14270.51|14150.51|14269.05|14149.05|10
1625446690000|2021-07-05 00:58:10|14269.38|14149.38|14267.76|14147.76|14269.38|14149.38|14267.76|14147.76|9
1625446700000|2021-07-05 00:58:20|14267.8|14147.8|14266.77|14146.77|14267.8|14147.8|14266.73|14146.73|9
1625446710000|2021-07-05 00:58:30|14267.31|14147.31|14263.7|14143.7|14267.31|14147.31|14263.7|14143.7|10
1625446720000|2021-07-05 00:58:40|14263.07|14143.07|14261.97|14141.97|14263.07|14143.07|14261.97|14141.97|10
1625446730000|2021-07-05 00:58:50|14261.96|14141.96|14260.41|14140.41|14261.97|14141.97|14259.72|14139.72|10
1625446740000|2021-07-05 00:59:00|14260.27|14140.27|14258.96|14138.96|14260.27|14140.27|14258.96|14138.96|9
1625446750000|2021-07-05 00:59:10|14258.01|14138.01|14259.4|14139.4|14259.99|14139.99|14258.01|14138.01|10
1625446760000|2021-07-05 00:59:20|14258.71|14138.71|14255.74|14135.74|14258.71|14138.71|14255.04|14135.04|9
1625446770000|2021-07-05 00:59:30|14255.36|14135.36|14253.96|14133.96|14255.38|14135.38|14253.91|14133.91|10
1625446780000|2021-07-05 00:59:40|14253.97|14133.97|14251.62|14131.62|14253.97|14133.97|14251.62|14131.62|8
1625446790000|2021-07-05 00:59:50|14251.59|14131.59|14247.77|14127.77|14251.59|14131.59|14247.77|14127.77|10
1625446800000|2021-07-05 01:00:00|14247.62|14127.62|14241.07|14121.07|14247.62|14127.62|14240.8|14120.8|9
1625446810000|2021-07-05 01:00:10|14241.14|14121.14|14236.44|14116.44|14241.14|14121.14|14236.44|14116.44|10
1625446820000|2021-07-05 01:00:20|14235.97|14115.97|14234.04|14114.04|14235.97|14115.97|14234.04|14114.04|10
1625446830000|2021-07-05 01:00:30|14236.29|14116.29|14241.15|14121.15|14241.15|14121.15|14236.29|14116.29|10
1625446840000|2021-07-05 01:00:40|14242.06|14122.06|14247.27|14127.27|14247.75|14127.75|14242.06|14122.06|10
1625446850000|2021-07-05 01:00:50|14247.23|14127.23|14248.37|14128.37|14248.37|14128.37|14246.9|14126.9|10
1625446860000|2021-07-05 01:01:00|14249.18|14129.18|14250.51|14130.51|14250.74|14130.74|14249.18|14129.18|9
1625446870000|2021-07-05 01:01:10|14250.29|14130.29|14252.22|14132.22|14252.22|14132.22|14250.29|14130.29|9
1625446880000|2021-07-05 01:01:20|14252.17|14132.17|14255.05|14135.05|14255.58|14135.58|14252.15|14132.15|10
1625446890000|2021-07-05 01:01:30|14255.93|14135.93|14256.04|14136.04|14258.29|14138.29|14255.93|14135.93|10
1625446900000|2021-07-05 01:01:40|14255.95|14135.95|14255.65|14135.65|14255.95|14135.95|14255.52|14135.52|10
1625446910000|2021-07-05 01:01:50|14256.61|14136.61|14257.98|14137.98|14257.98|14137.98|14256.53|14136.53|10
1625446920000|2021-07-05 01:02:00|14260.52|14140.52|14265.25|14145.25|14265.3|14145.3|14260.52|14140.52|10
1625446930000|2021-07-05 01:02:10|14265.76|14145.76|14265.91|14145.91|14266.83|14146.83|14265.48|14145.48|10
1625446940000|2021-07-05 01:02:20|14265.93|14145.93|14269.87|14149.87|14269.87|14149.87|14265.93|14145.93|10
1625446950000|2021-07-05 01:02:30|14269.17|14149.17|14270.25|14150.25|14270.25|14150.25|14269.17|14149.17|9
1625446960000|2021-07-05 01:02:40|14270.27|14150.27|14271.7|14151.7|14272.34|14152.34|14270.27|14150.27|10
1625446970000|2021-07-05 01:02:50|14272.12|14152.12|14273.94|14153.94|14274.74|14154.74|14272.12|14152.12|10
1625446980000|2021-07-05 01:03:00|14274.5|14154.5|14275.51|14155.51|14276.19|14156.19|14274.5|14154.5|10
1625446990000|2021-07-05 01:03:10|14274.88|14154.88|14273.37|14153.37|14275|14155|14273.37|14153.37|10
1625447000000|2021-07-05 01:03:20|14273.31|14153.31|14272.58|14152.58|14273.31|14153.31|14272.55|14152.55|10
1625447010000|2021-07-05 01:03:30|14272.7|14152.7|14273.52|14153.52|14273.98|14153.98|14272.7|14152.7|9
1625447020000|2021-07-05 01:03:40|14273.5|14153.5|14272.6|14152.6|14274.27|14154.27|14272.6|14152.6|10
1625447030000|2021-07-05 01:03:50|14272.33|14152.33|14271.09|14151.09|14272.94|14152.94|14270.98|14150.98|10
1625447040000|2021-07-05 01:04:00|14271.11|14151.11|14271.61|14151.61|14271.61|14151.61|14270.96|14150.96|10
1625447050000|2021-07-05 01:04:10|14270.84|14150.84|14273.05|14153.05|14273.05|14153.05|14270.84|14150.84|10
1625447060000|2021-07-05 01:04:20|14274.58|14154.58|14277.37|14157.37|14277.47|14157.47|14274.58|14154.58|10
1625447070000|2021-07-05 01:04:30|14277.52|14157.52|14278.5|14158.5|14278.6|14158.6|14277.52|14157.52|10
1625447080000|2021-07-05 01:04:40|14279.77|14159.77|14278.78|14158.78|14279.89|14159.89|14278.78|14158.78|10
1625447090000|2021-07-05 01:04:50|14278.73|14158.73|14277.64|14157.64|14278.8|14158.8|14277.64|14157.64|9
1625447100000|2021-07-05 01:05:00|14278.02|14158.02|14277.96|14157.96|14278.31|14158.31|14277.59|14157.59|10
1625447110000|2021-07-05 01:05:10|14278.22|14158.22|14279.71|14159.71|14279.93|14159.93|14278.22|14158.22|9
1625447120000|2021-07-05 01:05:20|14280.35|14160.35|14281.7|14161.7|14281.7|14161.7|14279.62|14159.62|9
1625447130000|2021-07-05 01:05:30|14282.16|14162.16|14283.33|14163.33|14283.33|14163.33|14282.16|14162.16|8
1625447140000|2021-07-05 01:05:40|14283.5|14163.5|14284.13|14164.13|14284.13|14164.13|14283.5|14163.5|10
1625447150000|2021-07-05 01:05:50|14284.05|14164.05|14283.21|14163.21|14284.71|14164.71|14282.38|14162.38|10
1625447160000|2021-07-05 01:06:00|14283.51|14163.51|14280.8|14160.8|14283.51|14163.51|14280.8|14160.8|10
1625447170000|2021-07-05 01:06:10|14279.97|14159.97|14279.02|14159.02|14279.97|14159.97|14278.73|14158.73|10
1625447180000|2021-07-05 01:06:20|14277.94|14157.94|14278.57|14158.57|14278.57|14158.57|14277.94|14157.94|10
1625447190000|2021-07-05 01:06:30|14278.8|14158.8|14279.4|14159.4|14279.84|14159.84|14278.79|14158.79|10
1625447200000|2021-07-05 01:06:40|14279.39|14159.39|14279.09|14159.09|14280.12|14160.12|14279.09|14159.09|9
1625447210000|2021-07-05 01:06:50|14278.67|14158.67|14278.78|14158.78|14278.78|14158.78|14277.98|14157.98|10
1625447220000|2021-07-05 01:07:00|14278.72|14158.72|14276.77|14156.77|14278.97|14158.97|14276.77|14156.77|9
1625447230000|2021-07-05 01:07:10|14276.34|14156.34|14269.95|14149.95|14276.34|14156.34|14269.95|14149.95|10
1625447240000|2021-07-05 01:07:20|14268.41|14148.41|14268.5|14148.5|14268.5|14148.5|14267.44|14147.44|10
1625447250000|2021-07-05 01:07:30|14269.49|14149.49|14269.08|14149.08|14269.93|14149.93|14268.61|14148.61|10
1625447260000|2021-07-05 01:07:40|14268.95|14148.95|14270.51|14150.51|14270.97|14150.97|14268.95|14148.95|10
1625447270000|2021-07-05 01:07:50|14270.48|14150.48|14271.53|14151.53|14271.53|14151.53|14270.4|14150.4|9
1625447280000|2021-07-05 01:08:00|14271.36|14151.36|14273.35|14153.35|14273.35|14153.35|14271.23|14151.23|9
1625447290000|2021-07-05 01:08:10|14272.95|14152.95|14276.64|14156.64|14276.64|14156.64|14272.95|14152.95|10
1625447300000|2021-07-05 01:08:20|14277.33|14157.33|14277.79|14157.79|14277.79|14157.79|14277.27|14157.27|8
1625447310000|2021-07-05 01:08:30|14277.88|14157.88|14277.57|14157.57|14278.3|14158.3|14277.28|14157.28|9
1625447320000|2021-07-05 01:08:40|14277.73|14157.73|14278.58|14158.58|14278.58|14158.58|14277.73|14157.73|9
1625447330000|2021-07-05 01:08:50|14278.73|14158.73|14279.56|14159.56|14279.68|14159.68|14278.73|14158.73|9
1625447340000|2021-07-05 01:09:00|14279.63|14159.63|14280.48|14160.48|14280.48|14160.48|14279.09|14159.09|10
1625447350000|2021-07-05 01:09:10|14279.79|14159.79|14275.94|14155.94|14279.79|14159.79|14275.94|14155.94|10
1625447360000|2021-07-05 01:09:20|14275.96|14155.96|14274.19|14154.19|14275.96|14155.96|14274.19|14154.19|9
1625447370000|2021-07-05 01:09:30|14274.13|14154.13|14273.59|14153.59|14274.13|14154.13|14272.73|14152.73|9
1625447380000|2021-07-05 01:09:40|14273.54|14153.54|14273.25|14153.25|14274.42|14154.42|14273.25|14153.25|10
1625447390000|2021-07-05 01:09:50|14273.41|14153.41|14271.7|14151.7|14273.41|14153.41|14271.59|14151.59|8
1625447400000|2021-07-05 01:10:00|14271.27|14151.27|14271.2|14151.2|14271.75|14151.75|14271.16|14151.16|9
1625447410000|2021-07-05 01:10:10|14271.05|14151.05|14274.65|14154.65|14274.65|14154.65|14271.05|14151.05|10
1625447420000|2021-07-05 01:10:20|14274.52|14154.52|14277.14|14157.14|14277.36|14157.36|14274.52|14154.52|10
1625447430000|2021-07-05 01:10:30|14277.06|14157.06|14278.7|14158.7|14278.7|14158.7|14277.06|14157.06|10
1625447440000|2021-07-05 01:10:40|14279.14|14159.14|14278.09|14158.09|14279.14|14159.14|14278.08|14158.08|10
1625447450000|2021-07-05 01:10:50|14278.03|14158.03|14278.82|14158.82|14278.82|14158.82|14278|14158|8
1625447460000|2021-07-05 01:11:00|14278.99|14158.99|14278.36|14158.36|14279.01|14159.01|14278.22|14158.22|9
1625447470000|2021-07-05 01:11:10|14278.31|14158.31|14279.02|14159.02|14279.1|14159.1|14278.16|14158.16|10
1625447480000|2021-07-05 01:11:20|14280.07|14160.07|14281|14161|14281.12|14161.12|14279.8|14159.8|9
1625447490000|2021-07-05 01:11:30|14280.75|14160.75|14282.8|14162.8|14282.8|14162.8|14280.59|14160.59|10
1625447500000|2021-07-05 01:11:40|14282.79|14162.79|14285.38|14165.38|14285.64|14165.64|14282.79|14162.79|9
1625447510000|2021-07-05 01:11:50|14285.7|14165.7|14285.2|14165.2|14286.1|14166.1|14285.1|14165.1|9
1625447520000|2021-07-05 01:12:00|14285.17|14165.17|14286.67|14166.67|14286.67|14166.67|14285.17|14165.17|8
1625447530000|2021-07-05 01:12:10|14286.78|14166.78|14285.84|14165.84|14286.79|14166.79|14285.55|14165.55|9
1625447540000|2021-07-05 01:12:20|14285.95|14165.95|14286.35|14166.35|14286.55|14166.55|14285.95|14165.95|10
1625447550000|2021-07-05 01:12:30|14286.4|14166.4|14287.94|14167.94|14287.94|14167.94|14286.4|14166.4|9
1625447560000|2021-07-05 01:12:40|14287.91|14167.91|14289.64|14169.64|14289.81|14169.81|14287.91|14167.91|10
1625447570000|2021-07-05 01:12:50|14289.67|14169.67|14292|14172|14292|14172|14289.67|14169.67|10
1625447580000|2021-07-05 01:13:00|14292.02|14172.02|14290.56|14170.56|14293.99|14173.99|14290.56|14170.56|10
1625447590000|2021-07-05 01:13:10|14289.81|14169.81|14289.14|14169.14|14289.83|14169.83|14288.04|14168.04|10
1625447600000|2021-07-05 01:13:20|14288.27|14168.27|14289.53|14169.53|14289.53|14169.53|14287.46|14167.46|10
1625447610000|2021-07-05 01:13:30|14289.78|14169.78|14291.05|14171.05|14291.55|14171.55|14289.78|14169.78|9
1625447620000|2021-07-05 01:13:40|14291|14171|14292.34|14172.34|14292.34|14172.34|14291|14171|8
1625447630000|2021-07-05 01:13:50|14292.33|14172.33|14291.81|14171.81|14292.33|14172.33|14291.35|14171.35|8
1625447640000|2021-07-05 01:14:00|14291.92|14171.92|14292.78|14172.78|14293.48|14173.48|14291.92|14171.92|10
1625447650000|2021-07-05 01:14:10|14292.77|14172.77|14291.21|14171.21|14292.77|14172.77|14291.21|14171.21|9
1625447660000|2021-07-05 01:14:20|14291.13|14171.13|14292.47|14172.47|14292.47|14172.47|14291.13|14171.13|9
1625447670000|2021-07-05 01:14:30|14292.49|14172.49|14292.76|14172.76|14292.85|14172.85|14292.49|14172.49|7
1625447680000|2021-07-05 01:14:40|14293.14|14173.14|14292.34|14172.34|14293.23|14173.23|14292.34|14172.34|8
1625447690000|2021-07-05 01:14:50|14292.85|14172.85|14292.53|14172.53|14292.85|14172.85|14292.19|14172.19|9
1625447700000|2021-07-05 01:15:00|14292.51|14172.51|14290.1|14170.1|14292.78|14172.78|14290.1|14170.1|10
1625447710000|2021-07-05 01:15:10|14289.96|14169.96|14284.96|14164.96|14289.96|14169.96|14284.64|14164.64|10
1625447720000|2021-07-05 01:15:20|14284.9|14164.9|14285.01|14165.01|14285.34|14165.34|14284.21|14164.21|9
1625447730000|2021-07-05 01:15:30|14285.54|14165.54|14289.18|14169.18|14289.18|14169.18|14285.54|14165.54|10
1625447740000|2021-07-05 01:15:40|14289.48|14169.48|14291.99|14171.99|14291.99|14171.99|14289.48|14169.48|10
1625447750000|2021-07-05 01:15:50|14291.92|14171.92|14292.69|14172.69|14292.69|14172.69|14291.92|14171.92|9
1625447760000|2021-07-05 01:16:00|14293.95|14173.95|14295.86|14175.86|14295.9|14175.9|14293.95|14173.95|9
1625447770000|2021-07-05 01:16:10|14295.96|14175.96|14297.64|14177.64|14297.8|14177.8|14295.88|14175.88|10
1625447780000|2021-07-05 01:16:20|14297.51|14177.51|14297.03|14177.03|14297.51|14177.51|14296.39|14176.39|8
1625447790000|2021-07-05 01:16:30|14297.22|14177.22|14297.63|14177.63|14298.51|14178.51|14297.22|14177.22|10
1625447800000|2021-07-05 01:16:40|14297.67|14177.67|14296.27|14176.27|14297.67|14177.67|14296.27|14176.27|10
1625447810000|2021-07-05 01:16:50|14296.28|14176.28|14296.42|14176.42|14296.42|14176.42|14296.06|14176.06|9
1625447820000|2021-07-05 01:17:00|14296.39|14176.39|14296.18|14176.18|14296.58|14176.58|14296.06|14176.06|10
1625447830000|2021-07-05 01:17:10|14296.34|14176.34|14294.14|14174.14|14296.34|14176.34|14294.14|14174.14|10
1625447840000|2021-07-05 01:17:20|14293.42|14173.42|14291.62|14171.62|14293.42|14173.42|14290.94|14170.94|9
1625447850000|2021-07-05 01:17:30|14291.68|14171.68|14292.14|14172.14|14292.26|14172.26|14291.68|14171.68|9
1625447860000|2021-07-05 01:17:40|14292.13|14172.13|14293.68|14173.68|14293.68|14173.68|14292.13|14172.13|9
1625447870000|2021-07-05 01:17:50|14294.05|14174.05|14295.93|14175.93|14295.93|14175.93|14294.05|14174.05|8
1625447880000|2021-07-05 01:18:00|14295.61|14175.61|14296.77|14176.77|14296.88|14176.88|14295.51|14175.51|10
1625447890000|2021-07-05 01:18:10|14296.89|14176.89|14295.79|14175.79|14297.21|14177.21|14295.79|14175.79|10
1625447900000|2021-07-05 01:18:20|14295.91|14175.91|14295.27|14175.27|14296.2|14176.2|14293.84|14173.84|10
1625447910000|2021-07-05 01:18:30|14295.33|14175.33|14293.16|14173.16|14295.33|14175.33|14292.94|14172.94|10
1625447920000|2021-07-05 01:18:40|14293.21|14173.21|14292.4|14172.4|14293.21|14173.21|14292.4|14172.4|10
1625447930000|2021-07-05 01:18:50|14292.21|14172.21|14291.86|14171.86|14293.21|14173.21|14291.86|14171.86|9
1625447940000|2021-07-05 01:19:00|14291.46|14171.46|14289.65|14169.65|14291.46|14171.46|14289.65|14169.65|10
1625447950000|2021-07-05 01:19:10|14289.96|14169.96|14289.4|14169.4|14289.96|14169.96|14289.07|14169.07|10
1625447960000|2021-07-05 01:19:20|14289.32|14169.32|14290.12|14170.12|14290.12|14170.12|14289.22|14169.22|10
1625447970000|2021-07-05 01:19:30|14289.77|14169.77|14292.01|14172.01|14292.01|14172.01|14289.69|14169.69|8
1625447980000|2021-07-05 01:19:40|14291.79|14171.79|14292.77|14172.77|14293.64|14173.64|14291.79|14171.79|9
1625447990000|2021-07-05 01:19:50|14292.89|14172.89|14292.89|14172.89|14292.9|14172.9|14292.45|14172.45|8
1625448000000|2021-07-05 01:20:00|14292.91|14172.91|14290.83|14170.83|14293.2|14173.2|14290.83|14170.83|10
1625448010000|2021-07-05 01:20:10|14290.36|14170.36|14286.2|14166.2|14290.36|14170.36|14286.2|14166.2|10
1625448020000|2021-07-05 01:20:20|14285.6|14165.6|14280.56|14160.56|14285.6|14165.6|14280.56|14160.56|10
1625448030000|2021-07-05 01:20:30|14280.45|14160.45|14277.47|14157.47|14281.1|14161.1|14277.47|14157.47|10
1625448040000|2021-07-05 01:20:40|14277.21|14157.21|14274.78|14154.78|14277.21|14157.21|14274.78|14154.78|10
1625448050000|2021-07-05 01:20:50|14274.92|14154.92|14272.94|14152.94|14275.06|14155.06|14272.94|14152.94|9
1625448060000|2021-07-05 01:21:00|14272.88|14152.88|14270.53|14150.53|14273.17|14153.17|14270.53|14150.53|10
1625448070000|2021-07-05 01:21:10|14270.28|14150.28|14266.69|14146.69|14270.7|14150.7|14266.59|14146.59|9
1625448080000|2021-07-05 01:21:20|14266.25|14146.25|14266.01|14146.01|14267.11|14147.11|14265.97|14145.97|10
1625448090000|2021-07-05 01:21:30|14265.95|14145.95|14265.62|14145.62|14266.06|14146.06|14265.03|14145.03|9
1625448100000|2021-07-05 01:21:40|14265.57|14145.57|14264.88|14144.88|14265.57|14145.57|14264.88|14144.88|9
1625448110000|2021-07-05 01:21:50|14264.32|14144.32|14264.22|14144.22|14264.69|14144.69|14264.22|14144.22|10
1625448120000|2021-07-05 01:22:00|14264.55|14144.55|14262.93|14142.93|14264.55|14144.55|14262.92|14142.92|10
1625448130000|2021-07-05 01:22:10|14262.33|14142.33|14260.12|14140.12|14262.34|14142.34|14260.12|14140.12|9
1625448140000|2021-07-05 01:22:20|14260.16|14140.16|14260.61|14140.61|14261.31|14141.31|14260.16|14140.16|10
1625448150000|2021-07-05 01:22:30|14260.06|14140.06|14258.94|14138.94|14260.06|14140.06|14258.56|14138.56|10
1625448160000|2021-07-05 01:22:40|14258.34|14138.34|14251.98|14131.98|14258.34|14138.34|14251.98|14131.98|10
1625448170000|2021-07-05 01:22:50|14251.22|14131.22|14248.13|14128.13|14251.22|14131.22|14246.56|14126.56|10
1625448180000|2021-07-05 01:23:00|14248.09|14128.09|14247.93|14127.93|14248.09|14128.09|14247.52|14127.52|9
1625448190000|2021-07-05 01:23:10|14247.75|14127.75|14246.61|14126.61|14247.75|14127.75|14246.61|14126.61|9
1625448200000|2021-07-05 01:23:20|14246.53|14126.53|14244.21|14124.21|14246.53|14126.53|14244.12|14124.12|10
1625448210000|2021-07-05 01:23:30|14243.95|14123.95|14234.06|14114.06|14243.98|14123.98|14234.06|14114.06|10
1625448220000|2021-07-05 01:23:40|14234.45|14114.45|14219.04|14099.04|14234.45|14114.45|14217.75|14097.75|10
1625448230000|2021-07-05 01:23:50|14217.94|14097.94|14213.95|14093.95|14217.94|14097.94|14213.41|14093.41|10
1625448240000|2021-07-05 01:24:00|14213.71|14093.71|14213.48|14093.48|14214.35|14094.35|14213.44|14093.44|10
1625448250000|2021-07-05 01:24:10|14213.15|14093.15|14212.75|14092.75|14213.45|14093.45|14211.57|14091.57|10
1625448260000|2021-07-05 01:24:20|14210.6|14090.6|14208.33|14088.33|14210.6|14090.6|14207.83|14087.83|10
1625448270000|2021-07-05 01:24:30|14208.13|14088.13|14206.77|14086.77|14208.13|14088.13|14204.96|14084.96|10
1625448280000|2021-07-05 01:24:40|14205.51|14085.51|14198.48|14078.48|14205.51|14085.51|14198.48|14078.48|10
1625448290000|2021-07-05 01:24:50|14198.02|14078.02|14195.4|14075.4|14198.88|14078.88|14194.92|14074.92|10
1625448300000|2021-07-05 01:25:00|14195.06|14075.06|14195.03|14075.03|14195.17|14075.17|14193.13|14073.13|10
1625448310000|2021-07-05 01:25:10|14194.85|14074.85|14196.02|14076.02|14196.02|14076.02|14193.34|14073.34|9
1625448320000|2021-07-05 01:25:20|14196.07|14076.07|14198.46|14078.46|14198.46|14078.46|14196.07|14076.07|9
1625448330000|2021-07-05 01:25:30|14198.52|14078.52|14199.68|14079.68|14199.68|14079.68|14198.52|14078.52|10
1625448340000|2021-07-05 01:25:40|14199.67|14079.67|14199.38|14079.38|14200.12|14080.12|14199.38|14079.38|10
1625448350000|2021-07-05 01:25:50|14200.18|14080.18|14200.08|14080.08|14200.53|14080.53|14199.77|14079.77|10
1625448360000|2021-07-05 01:26:00|14200.12|14080.12|14200.86|14080.86|14200.86|14080.86|14199.65|14079.65|10
1625448370000|2021-07-05 01:26:10|14200.49|14080.49|14200.93|14080.93|14201.36|14081.36|14200.37|14080.37|10
1625448380000|2021-07-05 01:26:20|14200.88|14080.88|14204.8|14084.8|14204.96|14084.96|14200.88|14080.88|8
1625448390000|2021-07-05 01:26:30|14204.77|14084.77|14203.66|14083.66|14204.77|14084.77|14203.09|14083.09|8
1625448400000|2021-07-05 01:26:40|14204.29|14084.29|14205.84|14085.84|14205.84|14085.84|14204.22|14084.22|10
1625448410000|2021-07-05 01:26:50|14207.15|14087.15|14192.52|14072.52|14207.28|14087.28|14192.52|14072.52|10
1625448420000|2021-07-05 01:27:00|14187.99|14067.99|14161.49|14041.49|14187.99|14067.99|14161.22|14041.22|10
1625448430000|2021-07-05 01:27:10|14160.45|14040.45|14152.68|14032.68|14160.45|14040.45|14152.68|14032.68|10
1625448440000|2021-07-05 01:27:20|14152.7|14032.7|14146.54|14026.54|14154.12|14034.12|14145.88|14025.88|10
1625448450000|2021-07-05 01:27:30|14144.41|14024.41|14144.5|14024.5|14144.5|14024.5|14140.91|14020.91|10
1625448460000|2021-07-05 01:27:40|14144.4|14024.4|14143.23|14023.23|14146.27|14026.27|14143.23|14023.23|10
1625448470000|2021-07-05 01:27:50|14141.76|14021.76|14138.4|14018.4|14141.76|14021.76|14138.4|14018.4|10
1625448480000|2021-07-05 01:28:00|14137.3|14017.3|14140.83|14020.83|14140.83|14020.83|14137.3|14017.3|10
1625448490000|2021-07-05 01:28:10|14140.67|14020.67|14143.16|14023.16|14143.36|14023.36|14140.67|14020.67|10
1625448500000|2021-07-05 01:28:20|14142.96|14022.96|14145.09|14025.09|14145.72|14025.72|14142.96|14022.96|10
1625448510000|2021-07-05 01:28:30|14145.91|14025.91|14147.4|14027.4|14148.08|14028.08|14145.9|14025.9|10
1625448520000|2021-07-05 01:28:40|14146.5|14026.5|14143.27|14023.27|14146.5|14026.5|14143.27|14023.27|10
1625448530000|2021-07-05 01:28:50|14143.44|14023.44|14147.97|14027.97|14147.97|14027.97|14143.44|14023.44|9
1625448540000|2021-07-05 01:29:00|14148.68|14028.68|14149.61|14029.61|14150.05|14030.05|14148.68|14028.68|9
1625448550000|2021-07-05 01:29:10|14149.32|14029.32|14138.73|14018.73|14149.32|14029.32|14138.43|14018.43|10
1625448560000|2021-07-05 01:29:20|14138.62|14018.62|14134.75|14014.75|14139.97|14019.97|14134.75|14014.75|10
1625448570000|2021-07-05 01:29:30|14134.64|14014.64|14130.23|14010.23|14134.64|14014.64|14130.23|14010.23|10
1625448580000|2021-07-05 01:29:40|14130.19|14010.19|14129.94|14009.94|14130.77|14010.77|14129.6|14009.6|10
1625448590000|2021-07-05 01:29:50|14130.22|14010.22|14130.75|14010.75|14131.75|14011.75|14130.22|14010.22|10
1625448600000|2021-07-05 01:30:00|14130.63|14010.63|14129.87|14009.87|14130.78|14010.78|14129.87|14009.87|10
1625448610000|2021-07-05 01:30:10|14129.55|14009.55|14127.91|14007.91|14129.55|14009.55|14127.82|14007.82|10
1625448620000|2021-07-05 01:30:20|14126.28|14006.28|14124.78|14004.78|14126.8|14006.8|14124.34|14004.34|10
1625448630000|2021-07-05 01:30:30|14124.59|14004.59|14127.17|14007.17|14127.17|14007.17|14124.58|14004.58|8
1625448640000|2021-07-05 01:30:40|14127.4|14007.4|14131.14|14011.14|14131.14|14011.14|14127.4|14007.4|10
1625448650000|2021-07-05 01:30:50|14131.26|14011.26|14137.01|14017.01|14137.01|14017.01|14131.26|14011.26|10
1625448660000|2021-07-05 01:31:00|14137.2|14017.2|14135.07|14015.07|14137.89|14017.89|14135.07|14015.07|10
1625448670000|2021-07-05 01:31:10|14134.56|14014.56|14135.68|14015.68|14135.68|14015.68|14133.89|14013.89|10
1625448680000|2021-07-05 01:31:20|14135.35|14015.35|14125.17|14005.17|14135.53|14015.53|14123.93|14003.93|10
1625448690000|2021-07-05 01:31:30|14124.52|14004.52|14108.32|13988.32|14124.52|14004.52|14108.32|13988.32|10
1625448700000|2021-07-05 01:31:40|14105.55|13985.55|14096.94|13976.94|14105.55|13985.55|14096.94|13976.94|10
1625448710000|2021-07-05 01:31:50|14097.69|13977.69|14084.08|13964.08|14097.69|13977.69|14084.08|13964.08|10
1625448720000|2021-07-05 01:32:00|14082.17|13962.17|14075.46|13955.46|14082.32|13962.32|14074.49|13954.49|10
1625448730000|2021-07-05 01:32:10|14075.73|13955.73|14076.86|13956.86|14076.86|13956.86|14075.01|13955.01|10
1625448740000|2021-07-05 01:32:20|14076.17|13956.17|14079.23|13959.23|14079.38|13959.38|14076.17|13956.17|10
1625448750000|2021-07-05 01:32:30|14080.84|13960.84|14082.19|13962.19|14082.44|13962.44|14080.84|13960.84|9
1625448760000|2021-07-05 01:32:40|14082.63|13962.63|14086.08|13966.08|14086.2|13966.2|14082.63|13962.63|10
1625448770000|2021-07-05 01:32:50|14085.69|13965.69|14089.08|13969.08|14090.13|13970.13|14085.69|13965.69|10
1625448780000|2021-07-05 01:33:00|14090.1|13970.1|14094.25|13974.25|14094.25|13974.25|14088.97|13968.97|10
1625448790000|2021-07-05 01:33:10|14094.35|13974.35|14095.53|13975.53|14096.35|13976.35|14094.35|13974.35|10
1625448800000|2021-07-05 01:33:20|14095.22|13975.22|14095.74|13975.74|14095.77|13975.77|14094.96|13974.96|10
1625448810000|2021-07-05 01:33:30|14095.57|13975.57|14092.15|13972.15|14097.03|13977.03|14092.15|13972.15|10
1625448820000|2021-07-05 01:33:40|14092.36|13972.36|14089.22|13969.22|14092.36|13972.36|14088.11|13968.11|10
1625448830000|2021-07-05 01:33:50|14090.59|13970.59|14083.34|13963.34|14090.59|13970.59|14083.34|13963.34|10
1625448840000|2021-07-05 01:34:00|14083.45|13963.45|14083.83|13963.83|14084.61|13964.61|14083.44|13963.44|10
1625448850000|2021-07-05 01:34:10|14084.1|13964.1|14087.08|13967.08|14087.08|13967.08|14084.1|13964.1|10
1625448860000|2021-07-05 01:34:20|14086.61|13966.61|14084.92|13964.92|14086.61|13966.61|14084.43|13964.43|10
1625448870000|2021-07-05 01:34:30|14085.12|13965.12|14084.56|13964.56|14085.12|13965.12|14083.42|13963.42|9
1625448880000|2021-07-05 01:34:40|14084.55|13964.55|14085.32|13965.32|14085.32|13965.32|14084.2|13964.2|10
1625448890000|2021-07-05 01:34:50|14085.27|13965.27|14091.91|13971.91|14091.91|13971.91|14085.27|13965.27|10
1625448900000|2021-07-05 01:35:00|14091.41|13971.41|14095.34|13975.34|14095.34|13975.34|14090.96|13970.96|10
1625448910000|2021-07-05 01:35:10|14095.72|13975.72|14104|13984|14104|13984|14095.72|13975.72|10
1625448920000|2021-07-05 01:35:20|14104.87|13984.87|14105.49|13985.49|14105.49|13985.49|14103.53|13983.53|10
1625448930000|2021-07-05 01:35:30|14105.25|13985.25|14107.99|13987.99|14108.09|13988.09|14105.25|13985.25|10
1625448940000|2021-07-05 01:35:40|14108.11|13988.11|14112.76|13992.76|14113.1|13993.1|14108.11|13988.11|10
1625448950000|2021-07-05 01:35:50|14111.86|13991.86|14118.63|13998.63|14118.63|13998.63|14111.86|13991.86|10
1625448960000|2021-07-05 01:36:00|14119.49|13999.49|14120.34|14000.34|14120.34|14000.34|14119.08|13999.08|10
1625448970000|2021-07-05 01:36:10|14119.91|13999.91|14117.35|13997.35|14119.91|13999.91|14117.35|13997.35|10
1625448980000|2021-07-05 01:36:20|14116.91|13996.91|14118.13|13998.13|14118.13|13998.13|14115.99|13995.99|10
1625448990000|2021-07-05 01:36:30|14118.3|13998.3|14120.09|14000.09|14120.09|14000.09|14117.7|13997.7|9
1625449000000|2021-07-05 01:36:40|14120.26|14000.26|14123.12|14003.12|14123.12|14003.12|14120.26|14000.26|9
1625449010000|2021-07-05 01:36:50|14123.47|14003.47|14124.8|14004.8|14125.37|14005.37|14123.47|14003.47|10
1625449020000|2021-07-05 01:37:00|14125|14005|14126.47|14006.47|14127.05|14007.05|14124.92|14004.92|10
1625449030000|2021-07-05 01:37:10|14126.37|14006.37|14129.23|14009.23|14129.43|14009.43|14126.35|14006.35|10
1625449040000|2021-07-05 01:37:20|14130.44|14010.44|14140.57|14020.57|14140.57|14020.57|14130.44|14010.44|10
1625449050000|2021-07-05 01:37:30|14141.29|14021.29|14149.18|14029.18|14149.18|14029.18|14141.29|14021.29|10
1625449060000|2021-07-05 01:37:40|14151.73|14031.73|14151.62|14031.62|14152.79|14032.79|14151.62|14031.62|10
1625449070000|2021-07-05 01:37:50|14151.08|14031.08|14149.41|14029.41|14151.13|14031.13|14149|14029|10
1625449080000|2021-07-05 01:38:00|14149.01|14029.01|14145.78|14025.78|14149.01|14029.01|14145.63|14025.63|8
1625449090000|2021-07-05 01:38:10|14146.05|14026.05|14140.88|14020.88|14146.22|14026.22|14140.88|14020.88|10
1625449100000|2021-07-05 01:38:20|14140.73|14020.73|14139.88|14019.88|14140.95|14020.95|14139.88|14019.88|10
1625449110000|2021-07-05 01:38:30|14139.87|14019.87|14137.5|14017.5|14140.11|14020.11|14137.45|14017.45|10
1625449120000|2021-07-05 01:38:40|14137.39|14017.39|14134.47|14014.47|14137.39|14017.39|14133.29|14013.29|10
1625449130000|2021-07-05 01:38:50|14134.65|14014.65|14135.85|14015.85|14135.85|14015.85|14134.48|14014.48|10
1625449140000|2021-07-05 01:39:00|14136.08|14016.08|14136.98|14016.98|14137.17|14017.17|14136.08|14016.08|8
1625449150000|2021-07-05 01:39:10|14137.33|14017.33|14136.79|14016.79|14137.61|14017.61|14136.77|14016.77|7
1625449160000|2021-07-05 01:39:20|14136.85|14016.85|14132.4|14012.4|14136.85|14016.85|14132.4|14012.4|9
1625449170000|2021-07-05 01:39:30|14131|14011|14127.68|14007.68|14131.09|14011.09|14127.68|14007.68|10
1625449180000|2021-07-05 01:39:40|14127.08|14007.08|14124.45|14004.45|14127.08|14007.08|14124.45|14004.45|10
1625449190000|2021-07-05 01:39:50|14124.81|14004.81|14123.6|14003.6|14125.28|14005.28|14123.53|14003.53|10
1625449200000|2021-07-05 01:40:00|14123.57|14003.57|14122.57|14002.57|14123.57|14003.57|14122.57|14002.57|9
1625449210000|2021-07-05 01:40:10|14122.17|14002.17|14125.25|14005.25|14125.25|14005.25|14122.17|14002.17|10
1625449220000|2021-07-05 01:40:20|14125.38|14005.38|14130.65|14010.65|14130.69|14010.69|14124.91|14004.91|10
1625449230000|2021-07-05 01:40:30|14131.04|14011.04|14129.62|14009.62|14131.2|14011.2|14129.27|14009.27|10
1625449240000|2021-07-05 01:40:40|14129.6|14009.6|14125.9|14005.9|14129.6|14009.6|14125.9|14005.9|10
1625449250000|2021-07-05 01:40:50|14125.87|14005.87|14125.4|14005.4|14125.87|14005.87|14124.37|14004.37|10
1625449260000|2021-07-05 01:41:00|14125.59|14005.59|14125.25|14005.25|14125.79|14005.79|14125.25|14005.25|9
1625449270000|2021-07-05 01:41:10|14125.81|14005.81|14128.26|14008.26|14128.26|14008.26|14125.69|14005.69|9
1625449280000|2021-07-05 01:41:20|14128.19|14008.19|14128.83|14008.83|14128.83|14008.83|14128.19|14008.19|9
1625449290000|2021-07-05 01:41:30|14129.64|14009.64|14129.63|14009.63|14129.64|14009.64|14128.96|14008.96|10
1625449300000|2021-07-05 01:41:40|14129.6|14009.6|14132.12|14012.12|14132.12|14012.12|14129.6|14009.6|7
1625449310000|2021-07-05 01:41:50|14132.08|14012.08|14133.25|14013.25|14133.25|14013.25|14131.96|14011.96|9
1625449320000|2021-07-05 01:42:00|14132.92|14012.92|14134.21|14014.21|14134.21|14014.21|14132.92|14012.92|10
1625449330000|2021-07-05 01:42:10|14134.17|14014.17|14132.65|14012.65|14134.38|14014.38|14132.57|14012.57|7
1625449340000|2021-07-05 01:42:20|14132.29|14012.29|14129.63|14009.63|14132.29|14012.29|14129.42|14009.42|9
1625449350000|2021-07-05 01:42:30|14129.61|14009.61|14122.28|14002.28|14130.15|14010.15|14122.28|14002.28|10
1625449360000|2021-07-05 01:42:40|14122.26|14002.26|14116.17|13996.17|14122.26|14002.26|14116.05|13996.05|10
1625449370000|2021-07-05 01:42:50|14116.19|13996.19|14116.81|13996.81|14116.81|13996.81|14115.35|13995.35|10
1625449380000|2021-07-05 01:43:00|14117.02|13997.02|14116.98|13996.98|14117.74|13997.74|14116.83|13996.83|8
1625449390000|2021-07-05 01:43:10|14116.65|13996.65|14116.19|13996.19|14116.85|13996.85|14115.21|13995.21|10
1625449400000|2021-07-05 01:43:20|14116.21|13996.21|14110.91|13990.91|14116.32|13996.32|14110.91|13990.91|10
1625449410000|2021-07-05 01:43:30|14110.84|13990.84|14108.85|13988.85|14110.84|13990.84|14108.85|13988.85|8
1625449420000|2021-07-05 01:43:40|14107.89|13987.89|14104.96|13984.96|14108.35|13988.35|14104.96|13984.96|9
1625449430000|2021-07-05 01:43:50|14105.23|13985.23|14100.49|13980.49|14105.23|13985.23|14100.49|13980.49|10
1625449440000|2021-07-05 01:44:00|14100.43|13980.43|14097.41|13977.41|14100.43|13980.43|14097.18|13977.18|10
1625449450000|2021-07-05 01:44:10|14096.16|13976.16|14094.14|13974.14|14096.16|13976.16|14093.83|13973.83|10
1625449460000|2021-07-05 01:44:20|14093.28|13973.28|14089.25|13969.25|14093.28|13973.28|14089.25|13969.25|9
1625449470000|2021-07-05 01:44:30|14090.15|13970.15|14081.81|13961.81|14090.15|13970.15|14080.2|13960.2|10
1625449480000|2021-07-05 01:44:40|14080.55|13960.55|14060.36|13940.36|14080.55|13960.55|14060.36|13940.36|10
1625449490000|2021-07-05 01:44:50|14059.78|13939.78|14058.5|13938.5|14059.78|13939.78|14055.98|13935.98|10
1625449500000|2021-07-05 01:45:00|14058.78|13938.78|14058.6|13938.6|14060.32|13940.32|14057.78|13937.78|10
1625449510000|2021-07-05 01:45:10|14059.63|13939.63|14060.25|13940.25|14061.03|13941.03|14059.63|13939.63|10
1625449520000|2021-07-05 01:45:20|14061.14|13941.14|14064.59|13944.59|14065.16|13945.16|14061.14|13941.14|10
1625449530000|2021-07-05 01:45:30|14064.6|13944.6|14066.69|13946.69|14066.76|13946.76|14064.45|13944.45|10
1625449540000|2021-07-05 01:45:40|14066.9|13946.9|14070.71|13950.71|14071.12|13951.12|14066.46|13946.46|10
1625449550000|2021-07-05 01:45:50|14071.23|13951.23|14071.31|13951.31|14072.69|13952.69|14071.23|13951.23|10
1625449560000|2021-07-05 01:46:00|14071.06|13951.06|14071.99|13951.99|14072.02|13952.02|14070.46|13950.46|10
1625449570000|2021-07-05 01:46:10|14072.27|13952.27|14075.6|13955.6|14075.6|13955.6|14072.27|13952.27|10
1625449580000|2021-07-05 01:46:20|14075.89|13955.89|14077.05|13957.05|14077.05|13957.05|14075.75|13955.75|9
1625449590000|2021-07-05 01:46:30|14077.58|13957.58|14084.01|13964.01|14084.01|13964.01|14077.58|13957.58|10
1625449600000|2021-07-05 01:46:40|14084.17|13964.17|14090.99|13970.99|14091.02|13971.02|14083.33|13963.33|10
1625449610000|2021-07-05 01:46:50|14092.48|13972.48|14097.13|13977.13|14097.9|13977.9|14092.37|13972.37|10
1625449620000|2021-07-05 01:47:00|14097.06|13977.06|14100.62|13980.62|14100.62|13980.62|14096.51|13976.51|10
1625449630000|2021-07-05 01:47:10|14100.88|13980.88|14102.83|13982.83|14102.83|13982.83|14100.88|13980.88|10
1625449640000|2021-07-05 01:47:20|14103.1|13983.1|14104.39|13984.39|14104.74|13984.74|14102.12|13982.12|10
1625449650000|2021-07-05 01:47:30|14104.66|13984.66|14107.12|13987.12|14107.12|13987.12|14104.66|13984.66|10
1625449660000|2021-07-05 01:47:40|14106.96|13986.96|14105.34|13985.34|14106.96|13986.96|14105.34|13985.34|9
1625449670000|2021-07-05 01:47:50|14104.85|13984.85|14104.34|13984.34|14104.85|13984.85|14103.65|13983.65|10
1625449680000|2021-07-05 01:48:00|14104.62|13984.62|14105.87|13985.87|14106.24|13986.24|14104.62|13984.62|10
1625449690000|2021-07-05 01:48:10|14106.17|13986.17|14103.49|13983.49|14106.27|13986.27|14103.49|13983.49|10
1625449700000|2021-07-05 01:48:20|14104.3|13984.3|14102.67|13982.67|14104.3|13984.3|14102.67|13982.67|10
1625449710000|2021-07-05 01:48:30|14101.79|13981.79|14103.84|13983.84|14103.84|13983.84|14101.79|13981.79|9
1625449720000|2021-07-05 01:48:40|14103.95|13983.95|14107.21|13987.21|14107.21|13987.21|14103.95|13983.95|10
1625449730000|2021-07-05 01:48:50|14107.19|13987.19|14107.38|13987.38|14107.91|13987.91|14106.99|13986.99|10
1625449740000|2021-07-05 01:49:00|14107.55|13987.55|14107.74|13987.74|14107.74|13987.74|14107.47|13987.47|9
1625449750000|2021-07-05 01:49:10|14107.76|13987.76|14107.05|13987.05|14107.76|13987.76|14107.04|13987.04|9
1625449760000|2021-07-05 01:49:20|14106.57|13986.57|14106.39|13986.39|14106.68|13986.68|14105.95|13985.95|9
1625449770000|2021-07-05 01:49:30|14105.95|13985.95|14104.15|13984.15|14105.95|13985.95|14103.85|13983.85|9
1625449780000|2021-07-05 01:49:40|14104.71|13984.71|14097.22|13977.22|14104.87|13984.87|14097.22|13977.22|10
1625449790000|2021-07-05 01:49:50|14096.62|13976.62|14089.59|13969.59|14096.73|13976.73|14089.59|13969.59|10
1625449800000|2021-07-05 01:50:00|14089.42|13969.42|14089.3|13969.3|14089.42|13969.42|14088.71|13968.71|10
1625449810000|2021-07-05 01:50:10|14089.52|13969.52|14088.09|13968.09|14089.79|13969.79|14086.91|13966.91|10
1625449820000|2021-07-05 01:50:20|14088.24|13968.24|14090.41|13970.41|14090.41|13970.41|14087.86|13967.86|10
1625449830000|2021-07-05 01:50:30|14090.38|13970.38|14094.45|13974.45|14094.45|13974.45|14090.38|13970.38|9
1625449840000|2021-07-05 01:50:40|14095.62|13975.62|14099.93|13979.93|14099.93|13979.93|14095.62|13975.62|10
1625449850000|2021-07-05 01:50:50|14100.5|13980.5|14102.57|13982.57|14102.57|13982.57|14100.41|13980.41|9
1625449860000|2021-07-05 01:51:00|14102.76|13982.76|14104.41|13984.41|14104.41|13984.41|14102.76|13982.76|10
1625449870000|2021-07-05 01:51:10|14105.17|13985.17|14107.31|13987.31|14107.31|13987.31|14104.28|13984.28|10
1625449880000|2021-07-05 01:51:20|14107.32|13987.32|14109.6|13989.6|14109.6|13989.6|14107.32|13987.32|9
1625449890000|2021-07-05 01:51:30|14109.76|13989.76|14112.28|13992.28|14112.28|13992.28|14109.69|13989.69|10
1625449900000|2021-07-05 01:51:40|14112.38|13992.38|14112.96|13992.96|14113.47|13993.47|14112.38|13992.38|10
1625449910000|2021-07-05 01:51:50|14113.34|13993.34|14114.79|13994.79|14114.79|13994.79|14113.34|13993.34|10
1625449920000|2021-07-05 01:52:00|14114.78|13994.78|14109.78|13989.78|14114.8|13994.8|14109.78|13989.78|10
1625449930000|2021-07-05 01:52:10|14109.7|13989.7|14110|13990|14110|13990|14107.94|13987.94|10
1625449940000|2021-07-05 01:52:20|14110.37|13990.37|14112.87|13992.87|14112.87|13992.87|14110.37|13990.37|10
1625449950000|2021-07-05 01:52:30|14112.92|13992.92|14114.94|13994.94|14115.73|13995.73|14112.92|13992.92|10
1625449960000|2021-07-05 01:52:40|14114.53|13994.53|14114.1|13994.1|14114.85|13994.85|14113.46|13993.46|9
1625449970000|2021-07-05 01:52:50|14114.07|13994.07|14113.63|13993.63|14114.07|13994.07|14113.27|13993.27|10
1625449980000|2021-07-05 01:53:00|14113.59|13993.59|14113.98|13993.98|14113.98|13993.98|14112.26|13992.26|10
1625449990000|2021-07-05 01:53:10|14113.97|13993.97|14115.38|13995.38|14115.54|13995.54|14113.97|13993.97|9
1625450000000|2021-07-05 01:53:20|14115.56|13995.56|14115.59|13995.59|14116.04|13996.04|14115.42|13995.42|10
1625450010000|2021-07-05 01:53:30|14115.58|13995.58|14114.78|13994.78|14116.58|13996.58|14114.78|13994.78|10
1625450020000|2021-07-05 01:53:40|14114.8|13994.8|14112.92|13992.92|14114.9|13994.9|14112.92|13992.92|10
1625450030000|2021-07-05 01:53:50|14112.38|13992.38|14112.35|13992.35|14112.96|13992.96|14112.31|13992.31|10
1625450040000|2021-07-05 01:54:00|14112.56|13992.56|14111.24|13991.24|14112.7|13992.7|14111.24|13991.24|9
1625450050000|2021-07-05 01:54:10|14110.55|13990.55|14110.27|13990.27|14110.55|13990.55|14109.58|13989.58|10
1625450060000|2021-07-05 01:54:20|14110.38|13990.38|14109.29|13989.29|14110.75|13990.75|14109.29|13989.29|10
1625450070000|2021-07-05 01:54:30|14108.91|13988.91|14106.89|13986.89|14108.91|13988.91|14106.89|13986.89|10
1625450080000|2021-07-05 01:54:40|14106.74|13986.74|14099.35|13979.35|14106.74|13986.74|14099.35|13979.35|9
1625450090000|2021-07-05 01:54:50|14098.7|13978.7|14095.83|13975.83|14098.7|13978.7|14095.83|13975.83|10
1625450100000|2021-07-05 01:55:00|14095.42|13975.42|14099.1|13979.1|14099.1|13979.1|14095.42|13975.42|9
1625450110000|2021-07-05 01:55:10|14099.92|13979.92|14102.84|13982.84|14102.84|13982.84|14099.92|13979.92|9
1625450120000|2021-07-05 01:55:20|14102.76|13982.76|14101.68|13981.68|14102.76|13982.76|14101.68|13981.68|10
1625450130000|2021-07-05 01:55:30|14101.85|13981.85|14103.13|13983.13|14103.2|13983.2|14101.85|13981.85|9
1625450140000|2021-07-05 01:55:40|14103.12|13983.12|14100.53|13980.53|14103.12|13983.12|14100.19|13980.19|10
1625450150000|2021-07-05 01:55:50|14101.35|13981.35|14100.89|13980.89|14101.61|13981.61|14100.71|13980.71|10
1625450160000|2021-07-05 01:56:00|14100.94|13980.94|14104.12|13984.12|14104.12|13984.12|14100.94|13980.94|9
1625450170000|2021-07-05 01:56:10|14104.21|13984.21|14102.64|13982.64|14104.72|13984.72|14102.64|13982.64|10
1625450180000|2021-07-05 01:56:20|14102.84|13982.84|14106.3|13986.3|14106.3|13986.3|14102.61|13982.61|10
1625450190000|2021-07-05 01:56:30|14106.06|13986.06|14107.42|13987.42|14107.42|13987.42|14105.68|13985.68|10
1625450200000|2021-07-05 01:56:40|14107.48|13987.48|14108.8|13988.8|14108.8|13988.8|14107.28|13987.28|10
1625450210000|2021-07-05 01:56:50|14109.26|13989.26|14112.8|13992.8|14112.8|13992.8|14109.26|13989.26|10
1625450220000|2021-07-05 01:57:00|14112.73|13992.73|14114|13994|14114|13994|14112.73|13992.73|9
1625450230000|2021-07-05 01:57:10|14113.91|13993.91|14112.02|13992.02|14114.09|13994.09|14112.02|13992.02|10
1625450240000|2021-07-05 01:57:20|14111.74|13991.74|14111.41|13991.41|14111.74|13991.74|14110.8|13990.8|10
1625450250000|2021-07-05 01:57:30|14111.25|13991.25|14108.99|13988.99|14111.25|13991.25|14108.88|13988.88|9
1625450260000|2021-07-05 01:57:40|14106.15|13986.15|14102.1|13982.1|14106.15|13986.15|14102.1|13982.1|10
1625450270000|2021-07-05 01:57:50|14102.28|13982.28|14103.71|13983.71|14103.71|13983.71|14101.24|13981.24|10
1625450280000|2021-07-05 01:58:00|14103.77|13983.77|14102.26|13982.26|14103.77|13983.77|14101.4|13981.4|10
1625450290000|2021-07-05 01:58:10|14102.37|13982.37|14099.27|13979.27|14102.38|13982.38|14099.27|13979.27|10
1625450300000|2021-07-05 01:58:20|14099.43|13979.43|14098.34|13978.34|14099.53|13979.53|14098.34|13978.34|10
1625450310000|2021-07-05 01:58:30|14098.13|13978.13|14095.64|13975.64|14098.18|13978.18|14095.64|13975.64|10
1625450320000|2021-07-05 01:58:40|14095.45|13975.45|14093.4|13973.4|14095.45|13975.45|14093.4|13973.4|9
1625450330000|2021-07-05 01:58:50|14093.16|13973.16|14090.25|13970.25|14093.16|13973.16|14090.25|13970.25|10
1625450340000|2021-07-05 01:59:00|14090.09|13970.09|14087.1|13967.1|14090.73|13970.73|14087.1|13967.1|10
1625450350000|2021-07-05 01:59:10|14086.97|13966.97|14082.74|13962.74|14086.97|13966.97|14082.74|13962.74|10
1625450360000|2021-07-05 01:59:20|14082.86|13962.86|14081.68|13961.68|14083.1|13963.1|14081.68|13961.68|10
1625450370000|2021-07-05 01:59:30|14081.28|13961.28|14078.58|13958.58|14081.28|13961.28|14078.58|13958.58|10
1625450380000|2021-07-05 01:59:40|14077.64|13957.64|14075.23|13955.23|14077.79|13957.79|14075.23|13955.23|10
1625450390000|2021-07-05 01:59:50|14074.99|13954.99|14075.87|13955.87|14076.02|13956.02|14074.88|13954.88|10
1625450400000|2021-07-05 02:00:00|14075.67|13955.67|14072.79|13952.79|14075.91|13955.91|14072.79|13952.79|10
1625450410000|2021-07-05 02:00:10|14073.48|13953.48|14076.61|13956.61|14076.61|13956.61|14073.14|13953.14|10
1625450420000|2021-07-05 02:00:20|14076.98|13956.98|14076.26|13956.26|14079.29|13959.29|14076.26|13956.26|10
1625450430000|2021-07-05 02:00:30|14074.82|13954.82|14066.63|13946.63|14074.82|13954.82|14066.63|13946.63|10
1625450440000|2021-07-05 02:00:40|14064.53|13944.53|14058.01|13938.01|14064.53|13944.53|14058.01|13938.01|10
1625450450000|2021-07-05 02:00:50|14057.59|13937.59|14056.19|13936.19|14057.59|13937.59|14056.19|13936.19|10
1625450460000|2021-07-05 02:01:00|14055.87|13935.87|14056.45|13936.45|14056.45|13936.45|14054.71|13934.71|10
1625450470000|2021-07-05 02:01:10|14056.83|13936.83|14061.84|13941.84|14061.84|13941.84|14056.83|13936.83|9
1625450480000|2021-07-05 02:01:20|14062.85|13942.85|14067.34|13947.34|14067.34|13947.34|14062.85|13942.85|10
1625450490000|2021-07-05 02:01:30|14068.36|13948.36|14071.96|13951.96|14071.96|13951.96|14068.36|13948.36|10
1625450500000|2021-07-05 02:01:40|14071.97|13951.97|14073.88|13953.88|14074.09|13954.09|14071.97|13951.97|9
1625450510000|2021-07-05 02:01:50|14074.55|13954.55|14078.96|13958.96|14078.96|13958.96|14074.55|13954.55|10
1625450520000|2021-07-05 02:02:00|14079.65|13959.65|14087.41|13967.41|14087.41|13967.41|14079.65|13959.65|10
1625450530000|2021-07-05 02:02:10|14088.71|13968.71|14094.7|13974.7|14094.7|13974.7|14088.71|13968.71|10
1625450540000|2021-07-05 02:02:20|14095.1|13975.1|14094.34|13974.34|14096.19|13976.19|14093.84|13973.84|10
1625450550000|2021-07-05 02:02:30|14095.39|13975.39|14100.69|13980.69|14100.69|13980.69|14095.39|13975.39|9
1625450560000|2021-07-05 02:02:40|14100.72|13980.72|14102.48|13982.48|14102.55|13982.55|14100.62|13980.62|10
1625450570000|2021-07-05 02:02:50|14101.69|13981.69|14102.98|13982.98|14103.32|13983.32|14101.69|13981.69|10
1625450580000|2021-07-05 02:03:00|14102.97|13982.97|14106.52|13986.52|14106.52|13986.52|14102.97|13982.97|10
1625450590000|2021-07-05 02:03:10|14106.35|13986.35|14108.23|13988.23|14108.23|13988.23|14106.13|13986.13|10
1625450600000|2021-07-05 02:03:20|14108.56|13988.56|14106.78|13986.78|14108.56|13988.56|14106.7|13986.7|10
1625450610000|2021-07-05 02:03:30|14106.45|13986.45|14105.88|13985.88|14106.78|13986.78|14105.88|13985.88|10
1625450620000|2021-07-05 02:03:40|14105.38|13985.38|14104.08|13984.08|14105.38|13985.38|14103.93|13983.93|10
1625450630000|2021-07-05 02:03:50|14104.25|13984.25|14107.98|13987.98|14108.15|13988.15|14104.25|13984.25|10
1625450640000|2021-07-05 02:04:00|14108.17|13988.17|14109.11|13989.11|14109.11|13989.11|14107.78|13987.78|10
1625450650000|2021-07-05 02:04:10|14109.54|13989.54|14110.41|13990.41|14110.41|13990.41|14109.28|13989.28|9
1625450660000|2021-07-05 02:04:20|14110.42|13990.42|14112.01|13992.01|14112.28|13992.28|14110.42|13990.42|10
1625450670000|2021-07-05 02:04:30|14112.12|13992.12|14111.75|13991.75|14112.29|13992.29|14111.2|13991.2|9
1625450680000|2021-07-05 02:04:40|14111.98|13991.98|14111.82|13991.82|14112.72|13992.72|14111.82|13991.82|10
1625450690000|2021-07-05 02:04:50|14111.78|13991.78|14112.85|13992.85|14112.85|13992.85|14111.78|13991.78|10
1625450700000|2021-07-05 02:05:00|14113.01|13993.01|14114.53|13994.53|14114.53|13994.53|14113.01|13993.01|9
1625450710000|2021-07-05 02:05:10|14114.33|13994.33|14111.37|13991.37|14114.44|13994.44|14111.37|13991.37|10
1625450720000|2021-07-05 02:05:20|14110.83|13990.83|14108.1|13988.1|14110.83|13990.83|14108.1|13988.1|9
1625450730000|2021-07-05 02:05:30|14107.45|13987.45|14105.04|13985.04|14107.45|13987.45|14105.04|13985.04|9
1625450740000|2021-07-05 02:05:40|14104.69|13984.69|14105.36|13985.36|14105.69|13985.69|14104.69|13984.69|10
1625450750000|2021-07-05 02:05:50|14105.77|13985.77|14107.48|13987.48|14107.48|13987.48|14105.77|13985.77|9
1625450760000|2021-07-05 02:06:00|14107.59|13987.59|14111.18|13991.18|14111.18|13991.18|14107.59|13987.59|10
1625450770000|2021-07-05 02:06:10|14111.45|13991.45|14111.19|13991.19|14111.58|13991.58|14111.05|13991.05|9
1625450780000|2021-07-05 02:06:20|14111.09|13991.09|14111.67|13991.67|14111.67|13991.67|14110.65|13990.65|9
1625450790000|2021-07-05 02:06:30|14111.83|13991.83|14114.2|13994.2|14114.2|13994.2|14111.83|13991.83|9
1625450800000|2021-07-05 02:06:40|14115.04|13995.04|14115.72|13995.72|14116.43|13996.43|14115.04|13995.04|10
1625450810000|2021-07-05 02:06:50|14115.67|13995.67|14117.15|13997.15|14117.15|13997.15|14115.67|13995.67|9
1625450820000|2021-07-05 02:07:00|14117.23|13997.23|14117.89|13997.89|14117.89|13997.89|14117.23|13997.23|10
1625450830000|2021-07-05 02:07:10|14118.21|13998.21|14120.44|14000.44|14120.46|14000.46|14117.93|13997.93|10
1625450840000|2021-07-05 02:07:20|14121.05|14001.05|14121.76|14001.76|14122.23|14002.23|14121.05|14001.05|9
1625450850000|2021-07-05 02:07:30|14121.48|14001.48|14121.75|14001.75|14122.53|14002.53|14121.48|14001.48|10
1625450860000|2021-07-05 02:07:40|14121.74|14001.74|14120.95|14000.95|14122.01|14002.01|14120.78|14000.78|10
1625450870000|2021-07-05 02:07:50|14120.82|14000.82|14119.2|13999.2|14120.89|14000.89|14119.2|13999.2|10
1625450880000|2021-07-05 02:08:00|14119.28|13999.28|14112.81|13992.81|14119.32|13999.32|14112.81|13992.81|10
1625450890000|2021-07-05 02:08:10|14112.59|13992.59|14110.42|13990.42|14112.99|13992.99|14110.42|13990.42|10
1625450900000|2021-07-05 02:08:20|14110.09|13990.09|14107.02|13987.02|14110.09|13990.09|14107.02|13987.02|9
1625450910000|2021-07-05 02:08:30|14107.18|13987.18|14106.25|13986.25|14107.18|13987.18|14105.73|13985.73|9
1625450920000|2021-07-05 02:08:40|14106.63|13986.63|14107.66|13987.66|14108.38|13988.38|14106.63|13986.63|10
1625450930000|2021-07-05 02:08:50|14107.37|13987.37|14106.19|13986.19|14107.47|13987.47|14106.19|13986.19|9
1625450940000|2021-07-05 02:09:00|14105.18|13985.18|14105.54|13985.54|14105.83|13985.83|14105.18|13985.18|10
1625450950000|2021-07-05 02:09:10|14105.24|13985.24|14103.53|13983.53|14105.47|13985.47|14102.79|13982.79|10
1625450960000|2021-07-05 02:09:20|14103.64|13983.64|14102.4|13982.4|14103.68|13983.68|14102.4|13982.4|9
1625450970000|2021-07-05 02:09:30|14102.22|13982.22|14096.85|13976.85|14102.22|13982.22|14096.85|13976.85|9
1625450980000|2021-07-05 02:09:40|14096.71|13976.71|14089.22|13969.22|14096.71|13976.71|14089.22|13969.22|9
1625450990000|2021-07-05 02:09:50|14089.3|13969.3|14090.21|13970.21|14090.21|13970.21|14089.05|13969.05|10
1625451000000|2021-07-05 02:10:00|14089.43|13969.43|14084.7|13964.7|14089.43|13969.43|14084.7|13964.7|10
1625451010000|2021-07-05 02:10:10|14084.81|13964.81|14083.71|13963.71|14084.88|13964.88|14082.98|13962.98|9
1625451020000|2021-07-05 02:10:20|14084.05|13964.05|14084.01|13964.01|14084.08|13964.08|14083.76|13963.76|6
1625451030000|2021-07-05 02:10:30|14084.16|13964.16|14081.33|13961.33|14084.16|13964.16|14081.33|13961.33|9
1625451040000|2021-07-05 02:10:40|14080.69|13960.69|14079.09|13959.09|14080.69|13960.69|14079.09|13959.09|10
1625451050000|2021-07-05 02:10:50|14079|13959|14078.6|13958.6|14079|13959|14078.39|13958.39|10
1625451060000|2021-07-05 02:11:00|14078.45|13958.45|14078.44|13958.44|14078.53|13958.53|14078.26|13958.26|9
1625451070000|2021-07-05 02:11:10|14078.55|13958.55|14079.13|13959.13|14079.27|13959.27|14077.65|13957.65|10
1625451080000|2021-07-05 02:11:20|14079.55|13959.55|14081.98|13961.98|14081.98|13961.98|14079.48|13959.48|9
1625451090000|2021-07-05 02:11:30|14084.19|13964.19|14087.92|13967.92|14087.92|13967.92|14084.19|13964.19|10
1625451100000|2021-07-05 02:11:40|14088.47|13968.47|14089.18|13969.18|14089.18|13969.18|14088.39|13968.39|9
1625451110000|2021-07-05 02:11:50|14089.23|13969.23|14092.5|13972.5|14092.54|13972.54|14089.14|13969.14|8
1625451120000|2021-07-05 02:12:00|14091.53|13971.53|14092.57|13972.57|14094.19|13974.19|14091.53|13971.53|10
1625451130000|2021-07-05 02:12:10|14092.38|13972.38|14092.57|13972.57|14092.57|13972.57|14091.1|13971.1|10
1625451140000|2021-07-05 02:12:20|14092.89|13972.89|14094.28|13974.28|14094.95|13974.95|14092.81|13972.81|10
1625451150000|2021-07-05 02:12:30|14094.38|13974.38|14094.13|13974.13|14095.81|13975.81|14094.13|13974.13|10
1625451160000|2021-07-05 02:12:40|14094.11|13974.11|14092.2|13972.2|14095.08|13975.08|14092.2|13972.2|10
1625451170000|2021-07-05 02:12:50|14091.49|13971.49|14090.96|13970.96|14091.49|13971.49|14090.04|13970.04|10
1625451180000|2021-07-05 02:13:00|14091.23|13971.23|14093.92|13973.92|14093.92|13973.92|14091.23|13971.23|9
1625451190000|2021-07-05 02:13:10|14094.16|13974.16|14095.84|13975.84|14095.84|13975.84|14093.65|13973.65|9
1625451200000|2021-07-05 02:13:20|14095.71|13975.71|14097.16|13977.16|14097.38|13977.38|14095.58|13975.58|10
1625451210000|2021-07-05 02:13:30|14097.28|13977.28|14095.67|13975.67|14097.28|13977.28|14095.67|13975.67|10
1625451220000|2021-07-05 02:13:40|14094.69|13974.69|14095.31|13975.31|14095.31|13975.31|14092.88|13972.88|10
1625451230000|2021-07-05 02:13:50|14095.07|13975.07|14097.88|13977.88|14097.88|13977.88|14095.07|13975.07|10
1625451240000|2021-07-05 02:14:00|14097.9|13977.9|14096.77|13976.77|14098.47|13978.47|14096.77|13976.77|10
1625451250000|2021-07-05 02:14:10|14096.49|13976.49|14097.51|13977.51|14097.63|13977.63|14096.4|13976.4|10
1625451260000|2021-07-05 02:14:20|14097.48|13977.48|14095.91|13975.91|14097.48|13977.48|14095.91|13975.91|10
1625451270000|2021-07-05 02:14:30|14095.8|13975.8|14091.68|13971.68|14095.8|13975.8|14091.68|13971.68|10
1625451280000|2021-07-05 02:14:40|14092.27|13972.27|14092.73|13972.73|14093.42|13973.42|14092.27|13972.27|10
1625451290000|2021-07-05 02:14:50|14092.74|13972.74|14087.48|13967.48|14092.74|13972.74|14087.48|13967.48|10
1625451300000|2021-07-05 02:15:00|14087.41|13967.41|14087.31|13967.31|14087.55|13967.55|14086.26|13966.26|10
1625451310000|2021-07-05 02:15:10|14087.78|13967.78|14086.91|13966.91|14088.39|13968.39|14086.91|13966.91|9
1625451320000|2021-07-05 02:15:20|14087.02|13967.02|14087.74|13967.74|14088.02|13968.02|14087.01|13967.01|10
1625451330000|2021-07-05 02:15:30|14087.6|13967.6|14090.76|13970.76|14090.76|13970.76|14087.6|13967.6|10
1625451340000|2021-07-05 02:15:40|14091.84|13971.84|14096.2|13976.2|14096.98|13976.98|14091.84|13971.84|10
1625451350000|2021-07-05 02:15:50|14096.26|13976.26|14096.19|13976.19|14096.43|13976.43|14095.57|13975.57|10
1625451360000|2021-07-05 02:16:00|14096.2|13976.2|14096.75|13976.75|14096.75|13976.75|14096.13|13976.13|9
1625451370000|2021-07-05 02:16:10|14097.03|13977.03|14098.5|13978.5|14098.59|13978.59|14097.03|13977.03|10
1625451380000|2021-07-05 02:16:20|14098.64|13978.64|14095.1|13975.1|14098.64|13978.64|14095.1|13975.1|10
1625451390000|2021-07-05 02:16:30|14093.88|13973.88|14077.39|13957.39|14093.88|13973.88|14077.39|13957.39|10
1625451400000|2021-07-05 02:16:40|14075.89|13955.89|14069.73|13949.73|14075.89|13955.89|14069.73|13949.73|9
1625451410000|2021-07-05 02:16:50|14070.26|13950.26|14070.38|13950.38|14070.91|13950.91|14069.92|13949.92|10
1625451420000|2021-07-05 02:17:00|14070.31|13950.31|14071.12|13951.12|14071.12|13951.12|14070.15|13950.15|8
1625451430000|2021-07-05 02:17:10|14070.52|13950.52|14070.34|13950.34|14070.52|13950.52|14069.61|13949.61|10
1625451440000|2021-07-05 02:17:20|14070.33|13950.33|14071.18|13951.18|14071.18|13951.18|14069.95|13949.95|9
1625451450000|2021-07-05 02:17:30|14072.13|13952.13|14069.58|13949.58|14072.13|13952.13|14069.58|13949.58|10
1625451460000|2021-07-05 02:17:40|14069|13949|14065.97|13945.97|14069|13949|14065.97|13945.97|10
1625451470000|2021-07-05 02:17:50|14065.89|13945.89|14064.18|13944.18|14065.91|13945.91|14064.18|13944.18|9
1625451480000|2021-07-05 02:18:00|14063.7|13943.7|14063.45|13943.45|14064.02|13944.02|14063.27|13943.27|10
1625451490000|2021-07-05 02:18:10|14063.73|13943.73|14068.47|13948.47|14068.47|13948.47|14063.73|13943.73|10
1625451500000|2021-07-05 02:18:20|14069.29|13949.29|14069.91|13949.91|14070.38|13950.38|14069.29|13949.29|10
1625451510000|2021-07-05 02:18:30|14069.18|13949.18|14066.97|13946.97|14069.18|13949.18|14066.77|13946.77|9
1625451520000|2021-07-05 02:18:40|14067.12|13947.12|14065.51|13945.51|14068.14|13948.14|14065.51|13945.51|9
1625451530000|2021-07-05 02:18:50|14064.03|13944.03|14059.29|13939.29|14064.31|13944.31|14059.29|13939.29|10
1625451540000|2021-07-05 02:19:00|14058.97|13938.97|14048.62|13928.62|14058.97|13938.97|14046.65|13926.65|10
1625451550000|2021-07-05 02:19:10|14049.48|13929.48|14049.81|13929.81|14051.56|13931.56|14048.99|13928.99|10
1625451560000|2021-07-05 02:19:20|14049.74|13929.74|14046.78|13926.78|14049.74|13929.74|14046.78|13926.78|10
1625451570000|2021-07-05 02:19:30|14046.91|13926.91|14048.67|13928.67|14048.67|13928.67|14046.52|13926.52|9
1625451580000|2021-07-05 02:19:40|14048.98|13928.98|14049.63|13929.63|14050.71|13930.71|14048.98|13928.98|10
1625451590000|2021-07-05 02:19:50|14049.59|13929.59|14046.88|13926.88|14049.59|13929.59|14046.88|13926.88|9
1625451600000|2021-07-05 02:20:00|14046.83|13926.83|14045.84|13925.84|14047.17|13927.17|14045.84|13925.84|10
1625451610000|2021-07-05 02:20:10|14045.87|13925.87|14046.33|13926.33|14046.79|13926.79|14045.7|13925.7|10
1625451620000|2021-07-05 02:20:20|14046.31|13926.31|14043.88|13923.88|14046.76|13926.76|14043.88|13923.88|10
1625451630000|2021-07-05 02:20:30|14044.03|13924.03|14042.35|13922.35|14044.03|13924.03|14042.17|13922.17|10
1625451640000|2021-07-05 02:20:40|14042.03|13922.03|14039.82|13919.82|14042.03|13922.03|14039.82|13919.82|10
1625451650000|2021-07-05 02:20:50|14039.27|13919.27|14036.83|13916.83|14039.27|13919.27|14036.83|13916.83|10
1625451660000|2021-07-05 02:21:00|14037.58|13917.58|14039.96|13919.96|14039.96|13919.96|14037.58|13917.58|9
1625451670000|2021-07-05 02:21:10|14040.09|13920.09|14041.31|13921.31|14041.39|13921.39|14039.03|13919.03|10
1625451680000|2021-07-05 02:21:20|14041.88|13921.88|14039.99|13919.99|14041.88|13921.88|14039.5|13919.5|10
1625451690000|2021-07-05 02:21:30|14038.08|13918.08|14032.59|13912.59|14038.08|13918.08|14032.59|13912.59|10
1625451700000|2021-07-05 02:21:40|14030.78|13910.78|14026.77|13906.77|14030.78|13910.78|14026.77|13906.77|10
1625451710000|2021-07-05 02:21:50|14026.13|13906.13|14024.56|13904.56|14026.13|13906.13|14023.76|13903.76|9
1625451720000|2021-07-05 02:22:00|14024.67|13904.67|14021.71|13901.71|14025.02|13905.02|14021.42|13901.42|10
1625451730000|2021-07-05 02:22:10|14021.88|13901.88|14023.42|13903.42|14023.42|13903.42|14021.74|13901.74|9
1625451740000|2021-07-05 02:22:20|14023.36|13903.36|14026.91|13906.91|14027.85|13907.85|14023.04|13903.04|10
1625451750000|2021-07-05 02:22:30|14027.02|13907.02|14028.33|13908.33|14028.33|13908.33|14026.09|13906.09|10
1625451760000|2021-07-05 02:22:40|14028.67|13908.67|14030.86|13910.86|14030.86|13910.86|14028.67|13908.67|10
1625451770000|2021-07-05 02:22:50|14031.56|13911.56|14035.29|13915.29|14035.29|13915.29|14031.56|13911.56|10
1625451780000|2021-07-05 02:23:00|14034.8|13914.8|14038.65|13918.65|14038.65|13918.65|14034.8|13914.8|10
1625451790000|2021-07-05 02:23:10|14039.87|13919.87|14038.96|13918.96|14039.87|13919.87|14038.4|13918.4|10
1625451800000|2021-07-05 02:23:20|14039.09|13919.09|14041.36|13921.36|14041.49|13921.49|14039.09|13919.09|9
1625451810000|2021-07-05 02:23:30|14041.35|13921.35|14041.75|13921.75|14042.18|13922.18|14041.29|13921.29|10
1625451820000|2021-07-05 02:23:40|14041.21|13921.21|14040.64|13920.64|14041.21|13921.21|14040.64|13920.64|10
1625451830000|2021-07-05 02:23:50|14041.11|13921.11|14038.8|13918.8|14041.11|13921.11|14038.8|13918.8|9
1625451840000|2021-07-05 02:24:00|14038.28|13918.28|14036.08|13916.08|14038.64|13918.64|14036.08|13916.08|10
1625451850000|2021-07-05 02:24:10|14035.2|13915.2|14035.29|13915.29|14035.29|13915.29|14034.7|13914.7|10
1625451860000|2021-07-05 02:24:20|14035.39|13915.39|14035.88|13915.88|14036.01|13916.01|14035.12|13915.12|10
1625451870000|2021-07-05 02:24:30|14036.11|13916.11|14032.95|13912.95|14036.16|13916.16|14032.95|13912.95|10
1625451880000|2021-07-05 02:24:40|14031.53|13911.53|14026.75|13906.75|14031.57|13911.57|14026.75|13906.75|10
1625451890000|2021-07-05 02:24:50|14026.83|13906.83|14026.78|13906.78|14028.92|13908.92|14026.78|13906.78|9
1625451900000|2021-07-05 02:25:00|14026.7|13906.7|14022.81|13902.81|14026.88|13906.88|14022.81|13902.81|10
1625451910000|2021-07-05 02:25:10|14022.61|13902.61|14016.51|13896.51|14022.61|13902.61|14016.51|13896.51|10
1625451920000|2021-07-05 02:25:20|14015.53|13895.53|14009.73|13889.73|14015.67|13895.67|14009.73|13889.73|10
1625451930000|2021-07-05 02:25:30|14009.1|13889.1|14018.42|13898.42|14018.52|13898.52|14009.1|13889.1|10
1625451940000|2021-07-05 02:25:40|14018.82|13898.82|14024.47|13904.47|14024.47|13904.47|14018.57|13898.57|10
1625451950000|2021-07-05 02:25:50|14026.11|13906.11|14028.88|13908.88|14028.88|13908.88|14026.11|13906.11|10
1625451960000|2021-07-05 02:26:00|14029.04|13909.04|14031.91|13911.91|14031.91|13911.91|14029.04|13909.04|10
1625451970000|2021-07-05 02:26:10|14032.09|13912.09|14030.41|13910.41|14032.23|13912.23|14029.98|13909.98|9
1625451980000|2021-07-05 02:26:20|14031.13|13911.13|14032.8|13912.8|14032.8|13912.8|14031.13|13911.13|8
1625451990000|2021-07-05 02:26:30|14032.67|13912.67|14035.61|13915.61|14035.84|13915.84|14032.67|13912.67|10
1625452000000|2021-07-05 02:26:40|14035.62|13915.62|14037.44|13917.44|14037.49|13917.49|14035.55|13915.55|10
1625452010000|2021-07-05 02:26:50|14037.69|13917.69|14038.25|13918.25|14038.91|13918.91|14037.69|13917.69|10
1625452020000|2021-07-05 02:27:00|14038.22|13918.22|14043.4|13923.4|14043.4|13923.4|14038.22|13918.22|10
1625452030000|2021-07-05 02:27:10|14043.17|13923.17|14046.24|13926.24|14046.24|13926.24|14043.17|13923.17|10
1625452040000|2021-07-05 02:27:20|14045.32|13925.32|14046.66|13926.66|14046.66|13926.66|14044.82|13924.82|10
1625452050000|2021-07-05 02:27:30|14046.65|13926.65|14047.37|13927.37|14047.68|13927.68|14046.65|13926.65|10
1625452060000|2021-07-05 02:27:40|14047.17|13927.17|14046.15|13926.15|14047.43|13927.43|14046.14|13926.14|9
1625452070000|2021-07-05 02:27:50|14045.7|13925.7|14042.39|13922.39|14045.79|13925.79|14042.39|13922.39|10
1625452080000|2021-07-05 02:28:00|14041.99|13921.99|14043.9|13923.9|14043.9|13923.9|14041.99|13921.99|10
1625452090000|2021-07-05 02:28:10|14044.01|13924.01|14048.06|13928.06|14048.13|13928.13|14044.01|13924.01|10
1625452100000|2021-07-05 02:28:20|14047.75|13927.75|14049.47|13929.47|14049.47|13929.47|14047.75|13927.75|10
1625452110000|2021-07-05 02:28:30|14049.5|13929.5|14051.63|13931.63|14052.26|13932.26|14049.5|13929.5|10
1625452120000|2021-07-05 02:28:40|14051.69|13931.69|14052.24|13932.24|14052.52|13932.52|14051.69|13931.69|10
1625452130000|2021-07-05 02:28:50|14052.64|13932.64|14054.56|13934.56|14054.56|13934.56|14051.98|13931.98|10
1625452140000|2021-07-05 02:29:00|14054.39|13934.39|14054.71|13934.71|14056.29|13936.29|14053.92|13933.92|10
1625452150000|2021-07-05 02:29:10|14054.96|13934.96|14054.01|13934.01|14055.59|13935.59|14054.01|13934.01|10
1625452160000|2021-07-05 02:29:20|14053.88|13933.88|14051.45|13931.45|14053.88|13933.88|14050.95|13930.95|10
1625452170000|2021-07-05 02:29:30|14051.18|13931.18|14048.6|13928.6|14051.18|13931.18|14048.6|13928.6|10
1625452180000|2021-07-05 02:29:40|14048.8|13928.8|14046.87|13926.87|14048.8|13928.8|14046.79|13926.79|10
1625452190000|2021-07-05 02:29:50|14047|13927|14047.45|13927.45|14047.62|13927.62|14046.88|13926.88|8
1625452200000|2021-07-05 02:30:00|14047.65|13927.65|14043.49|13923.49|14047.65|13927.65|14042.78|13922.78|9
1625452210000|2021-07-05 02:30:10|14043.34|13923.34|14039.15|13919.15|14043.34|13923.34|14038.11|13918.11|10
1625452220000|2021-07-05 02:30:20|14039.35|13919.35|14041.06|13921.06|14041.06|13921.06|14039.35|13919.35|9
1625452230000|2021-07-05 02:30:30|14041.66|13921.66|14043.72|13923.72|14044.01|13924.01|14041.13|13921.13|10
1625452240000|2021-07-05 02:30:40|14044.41|13924.41|14045.81|13925.81|14046.21|13926.21|14044.41|13924.41|10
1625452250000|2021-07-05 02:30:50|14047.04|13927.04|14049.69|13929.69|14049.71|13929.71|14047.04|13927.04|10
1625452260000|2021-07-05 02:31:00|14049.64|13929.64|14049.79|13929.79|14049.98|13929.98|14049.64|13929.64|9
1625452270000|2021-07-05 02:31:10|14049.83|13929.83|14051.4|13931.4|14051.41|13931.41|14049.43|13929.43|10
1625452280000|2021-07-05 02:31:20|14051.98|13931.98|14055.48|13935.48|14055.48|13935.48|14051.98|13931.98|10
1625452290000|2021-07-05 02:31:30|14055.74|13935.74|14056.86|13936.86|14057.4|13937.4|14055.74|13935.74|10
1625452300000|2021-07-05 02:31:40|14056.79|13936.79|14057.85|13937.85|14057.85|13937.85|14056.57|13936.57|10
1625452310000|2021-07-05 02:31:50|14058.05|13938.05|14056.61|13936.61|14058.2|13938.2|14056.61|13936.61|10
1625452320000|2021-07-05 02:32:00|14056.24|13936.24|14060.84|13940.84|14060.84|13940.84|14056.12|13936.12|10
1625452330000|2021-07-05 02:32:10|14061.24|13941.24|14063.67|13943.67|14063.67|13943.67|14061.24|13941.24|9
1625452340000|2021-07-05 02:32:20|14064.02|13944.02|14064.56|13944.56|14064.56|13944.56|14063.6|13943.6|10
1625452350000|2021-07-05 02:32:30|14064.78|13944.78|14065.68|13945.68|14065.68|13945.68|14064.55|13944.55|8
1625452360000|2021-07-05 02:32:40|14065.39|13945.39|14062.02|13942.02|14065.39|13945.39|14062.02|13942.02|9
1625452370000|2021-07-05 02:32:50|14061.45|13941.45|14062.54|13942.54|14062.54|13942.54|14060.83|13940.83|8
1625452380000|2021-07-05 02:33:00|14062.5|13942.5|14063.5|13943.5|14063.73|13943.73|14062.5|13942.5|10
1625452390000|2021-07-05 02:33:10|14064.13|13944.13|14065.18|13945.18|14065.77|13945.77|14063.93|13943.93|8
1625452400000|2021-07-05 02:33:20|14065.37|13945.37|14067.47|13947.47|14067.47|13947.47|14064.89|13944.89|10
1625452410000|2021-07-05 02:33:30|14067.38|13947.38|14067.88|13947.88|14068.02|13948.02|14067.38|13947.38|9
1625452420000|2021-07-05 02:33:40|14068.32|13948.32|14071.76|13951.76|14072.38|13952.38|14068.32|13948.32|9
1625452430000|2021-07-05 02:33:50|14071.34|13951.34|14072.21|13952.21|14072.21|13952.21|14071.34|13951.34|10
1625452440000|2021-07-05 02:34:00|14072.38|13952.38|14073.51|13953.51|14073.51|13953.51|14072|13952|10
1625452450000|2021-07-05 02:34:10|14072.22|13952.22|14071.48|13951.48|14072.22|13952.22|14070.67|13950.67|9
1625452460000|2021-07-05 02:34:20|14071.45|13951.45|14068.53|13948.53|14071.45|13951.45|14068.53|13948.53|10
1625452470000|2021-07-05 02:34:30|14068.3|13948.3|14068.77|13948.77|14068.91|13948.91|14068.25|13948.25|8
1625452480000|2021-07-05 02:34:40|14068.85|13948.85|14067.86|13947.86|14068.96|13948.96|14067.78|13947.78|10
1625452490000|2021-07-05 02:34:50|14067.54|13947.54|14064.83|13944.83|14067.54|13947.54|14064.83|13944.83|10
1625452500000|2021-07-05 02:35:00|14064.39|13944.39|14060.31|13940.31|14064.44|13944.44|14060.31|13940.31|10
1625452510000|2021-07-05 02:35:10|14060.5|13940.5|14062.73|13942.73|14062.73|13942.73|14060.5|13940.5|9
1625452520000|2021-07-05 02:35:20|14063.04|13943.04|14066.85|13946.85|14066.92|13946.92|14063.04|13943.04|10
1625452530000|2021-07-05 02:35:30|14067.28|13947.28|14069.92|13949.92|14069.92|13949.92|14067.28|13947.28|10
1625452540000|2021-07-05 02:35:40|14070.23|13950.23|14071.04|13951.04|14071.61|13951.61|14070.23|13950.23|10
1625452550000|2021-07-05 02:35:50|14071.06|13951.06|14072.78|13952.78|14072.78|13952.78|14071.06|13951.06|10
1625452560000|2021-07-05 02:36:00|14073.54|13953.54|14073.14|13953.14|14073.54|13953.54|14072.88|13952.88|10
1625452570000|2021-07-05 02:36:10|14072.96|13952.96|14071.92|13951.92|14072.96|13952.96|14071.45|13951.45|9
1625452580000|2021-07-05 02:36:20|14071.68|13951.68|14071.16|13951.16|14071.68|13951.68|14070.74|13950.74|9
1625452590000|2021-07-05 02:36:30|14070.96|13950.96|14071.51|13951.51|14071.78|13951.78|14070.96|13950.96|9
1625452600000|2021-07-05 02:36:40|14071.09|13951.09|14071.19|13951.19|14071.34|13951.34|14070.38|13950.38|10
1625452610000|2021-07-05 02:36:50|14072.1|13952.1|14075.09|13955.09|14075.09|13955.09|14072.1|13952.1|10
1625452620000|2021-07-05 02:37:00|14075.02|13955.02|14076.31|13956.31|14076.38|13956.38|14075.02|13955.02|10
1625452630000|2021-07-05 02:37:10|14076.25|13956.25|14076.01|13956.01|14076.5|13956.5|14075.86|13955.86|8
1625452640000|2021-07-05 02:37:20|14076|13956|14076.25|13956.25|14076.28|13956.28|14075.96|13955.96|8
1625452650000|2021-07-05 02:37:30|14076.21|13956.21|14077.97|13957.97|14078.13|13958.13|14076.18|13956.18|9
1625452660000|2021-07-05 02:37:40|14077.83|13957.83|14077.84|13957.84|14078.01|13958.01|14077.83|13957.83|10
1625452670000|2021-07-05 02:37:50|14076.92|13956.92|14074.29|13954.29|14076.92|13956.92|14074.29|13954.29|9
1625452680000|2021-07-05 02:38:00|14073.97|13953.97|14074.3|13954.3|14074.3|13954.3|14073.97|13953.97|10
1625452690000|2021-07-05 02:38:10|14075.47|13955.47|14074.91|13954.91|14075.53|13955.53|14074.91|13954.91|10
1625452700000|2021-07-05 02:38:20|14075.02|13955.02|14074.19|13954.19|14075.02|13955.02|14074.05|13954.05|10
1625452710000|2021-07-05 02:38:30|14073.96|13953.96|14072.73|13952.73|14073.96|13953.96|14072.73|13952.73|9
1625452720000|2021-07-05 02:38:40|14072.74|13952.74|14071.86|13951.86|14073.36|13953.36|14071.7|13951.7|9
1625452730000|2021-07-05 02:38:50|14071.85|13951.85|14072.89|13952.89|14073.12|13953.12|14071.85|13951.85|9
1625452740000|2021-07-05 02:39:00|14072.78|13952.78|14072.78|13952.78|14073.18|13953.18|14072.77|13952.77|7
1625452750000|2021-07-05 02:39:10|14072.72|13952.72|14072.67|13952.67|14073.36|13953.36|14072.53|13952.53|10
1625452760000|2021-07-05 02:39:20|14072.68|13952.68|14073.5|13953.5|14073.68|13953.68|14072.67|13952.67|10
1625452770000|2021-07-05 02:39:30|14073.44|13953.44|14073.05|13953.05|14073.44|13953.44|14072.89|13952.89|10
1625452780000|2021-07-05 02:39:40|14073.1|13953.1|14072.83|13952.83|14073.5|13953.5|14072.76|13952.76|9
1625452790000|2021-07-05 02:39:50|14072.55|13952.55|14072.06|13952.06|14072.89|13952.89|14071.64|13951.64|10
1625452800000|2021-07-05 02:40:00|14071.92|13951.92|14069.05|13949.05|14071.92|13951.92|14069.05|13949.05|10
1625452810000|2021-07-05 02:40:10|14068.66|13948.66|14068.09|13948.09|14068.66|13948.66|14067.46|13947.46|10
1625452820000|2021-07-05 02:40:20|14068.02|13948.02|14069|13949|14069.08|13949.08|14067.82|13947.82|10
1625452830000|2021-07-05 02:40:30|14068.5|13948.5|14068.54|13948.54|14068.75|13948.75|14068.16|13948.16|7
1625452840000|2021-07-05 02:40:40|14068.53|13948.53|14070.36|13950.36|14070.36|13950.36|14068.26|13948.26|9
1625452850000|2021-07-05 02:40:50|14070.47|13950.47|14069.39|13949.39|14070.57|13950.57|14069.39|13949.39|10
1625452860000|2021-07-05 02:41:00|14068.87|13948.87|14067.39|13947.39|14068.87|13948.87|14067.39|13947.39|9
1625452870000|2021-07-05 02:41:10|14067.18|13947.18|14067.05|13947.05|14067.93|13947.93|14067.05|13947.05|8
1625452880000|2021-07-05 02:41:20|14066.97|13946.97|14066.17|13946.17|14067.8|13947.8|14066.17|13946.17|10
1625452890000|2021-07-05 02:41:30|14065.5|13945.5|14066.14|13946.14|14066.64|13946.64|14065.42|13945.42|10
1625452900000|2021-07-05 02:41:40|14065.17|13945.17|14065.03|13945.03|14066.26|13946.26|14065.03|13945.03|8
1625452910000|2021-07-05 02:41:50|14065.26|13945.26|14064.37|13944.37|14065.26|13945.26|14064.37|13944.37|7
1625452920000|2021-07-05 02:42:00|14064.3|13944.3|14063.63|13943.63|14064.32|13944.32|14063.63|13943.63|9
1625452930000|2021-07-05 02:42:10|14063.49|13943.49|14063.54|13943.54|14063.69|13943.69|14062.53|13942.53|10
1625452940000|2021-07-05 02:42:20|14063.8|13943.8|14063.98|13943.98|14064.66|13944.66|14063.8|13943.8|10
1625452950000|2021-07-05 02:42:30|14063.69|13943.69|14062.6|13942.6|14063.96|13943.96|14062.6|13942.6|10
1625452960000|2021-07-05 02:42:40|14062.56|13942.56|14062.45|13942.45|14062.6|13942.6|14061.97|13941.97|9
1625452970000|2021-07-05 02:42:50|14062.81|13942.81|14064.14|13944.14|14064.25|13944.25|14062.81|13942.81|8
1625452980000|2021-07-05 02:43:00|14064.61|13944.61|14063.59|13943.59|14064.77|13944.77|14063.59|13943.59|9
1625452990000|2021-07-05 02:43:10|14063.79|13943.79|14062.76|13942.76|14063.85|13943.85|14062.34|13942.34|7
1625453000000|2021-07-05 02:43:20|14062.61|13942.61|14060.96|13940.96|14062.69|13942.69|14060.96|13940.96|10
1625453010000|2021-07-05 02:43:30|14061.15|13941.15|14061.16|13941.16|14061.96|13941.96|14061.06|13941.06|8
1625453020000|2021-07-05 02:43:40|14061.19|13941.19|14062.15|13942.15|14062.15|13942.15|14061.19|13941.19|8
1625453030000|2021-07-05 02:43:50|14062.62|13942.62|14063.4|13943.4|14063.45|13943.45|14062.61|13942.61|9
1625453040000|2021-07-05 02:44:00|14063.05|13943.05|14061.55|13941.55|14063.07|13943.07|14061.55|13941.55|8
1625453050000|2021-07-05 02:44:10|14061.21|13941.21|14060.27|13940.27|14061.21|13941.21|14060.27|13940.27|8
1625453060000|2021-07-05 02:44:20|14060.12|13940.12|14057.65|13937.65|14060.12|13940.12|14057.65|13937.65|10
1625453070000|2021-07-05 02:44:30|14057.08|13937.08|14054.29|13934.29|14057.08|13937.08|14053.5|13933.5|9
1625453080000|2021-07-05 02:44:40|14054.31|13934.31|14055.5|13935.5|14055.5|13935.5|14054.29|13934.29|10
1625453090000|2021-07-05 02:44:50|14055.46|13935.46|14056.54|13936.54|14056.54|13936.54|14055.33|13935.33|8
1625453100000|2021-07-05 02:45:00|14056.11|13936.11|14054.49|13934.49|14056.45|13936.45|14054.49|13934.49|10
1625453110000|2021-07-05 02:45:10|14053.89|13933.89|14052.98|13932.98|14054.15|13934.15|14052.89|13932.89|9
1625453120000|2021-07-05 02:45:20|14052.94|13932.94|14052.79|13932.79|14053|13933|14052.48|13932.48|9
1625453130000|2021-07-05 02:45:30|14052.6|13932.6|14050.74|13930.74|14052.6|13932.6|14050.74|13930.74|10
1625453140000|2021-07-05 02:45:40|14050.68|13930.68|14048.44|13928.44|14050.68|13930.68|14048.44|13928.44|10
1625453150000|2021-07-05 02:45:50|14046.8|13926.8|14040.32|13920.32|14046.8|13926.8|14040.32|13920.32|10
1625453160000|2021-07-05 02:46:00|14039.99|13919.99|14035.71|13915.71|14039.99|13919.99|14035.71|13915.71|9
1625453170000|2021-07-05 02:46:10|14035.43|13915.43|14032.94|13912.94|14035.43|13915.43|14032.16|13912.16|10
1625453180000|2021-07-05 02:46:20|14033.44|13913.44|14035.49|13915.49|14035.49|13915.49|14033.44|13913.44|10
1625453190000|2021-07-05 02:46:30|14035.82|13915.82|14034.91|13914.91|14036.35|13916.35|14034.91|13914.91|10
1625453200000|2021-07-05 02:46:40|14034.68|13914.68|14033.33|13913.33|14034.7|13914.7|14033.33|13913.33|9
1625453210000|2021-07-05 02:46:50|14032.98|13912.98|14031.66|13911.66|14032.98|13912.98|14031.61|13911.61|10
1625453220000|2021-07-05 02:47:00|14031.55|13911.55|14031.15|13911.15|14031.66|13911.66|14030.75|13910.75|9
1625453230000|2021-07-05 02:47:10|14031.22|13911.22|14030.81|13910.81|14032.15|13912.15|14030.81|13910.81|9
1625453240000|2021-07-05 02:47:20|14030.82|13910.82|14030.82|13910.82|14030.96|13910.96|14029.83|13909.83|7
1625453250000|2021-07-05 02:47:30|14030.71|13910.71|14029.44|13909.44|14030.71|13910.71|14029.44|13909.44|10
1625453260000|2021-07-05 02:47:40|14029.4|13909.4|14024.83|13904.83|14029.4|13909.4|14024.83|13904.83|9
1625453270000|2021-07-05 02:47:50|14023.18|13903.18|14022.26|13902.26|14023.18|13903.18|14021.17|13901.17|10
1625453280000|2021-07-05 02:48:00|14022.15|13902.15|14023.07|13903.07|14023.07|13903.07|14020.66|13900.66|10
1625453290000|2021-07-05 02:48:10|14019.88|13899.88|14007.68|13887.68|14019.88|13899.88|14007.68|13887.68|10
1625453300000|2021-07-05 02:48:20|14005.21|13885.21|14003.32|13883.32|14005.53|13885.53|14002.91|13882.91|10
1625453310000|2021-07-05 02:48:30|14003.44|13883.44|14003.98|13883.98|14004.47|13884.47|14002.73|13882.73|10
1625453320000|2021-07-05 02:48:40|14004.07|13884.07|14003.72|13883.72|14004.2|13884.2|14003.72|13883.72|9
1625453330000|2021-07-05 02:48:50|14004.15|13884.15|14007.37|13887.37|14007.37|13887.37|14004.15|13884.15|10
1625453340000|2021-07-05 02:49:00|14007.4|13887.4|14005.75|13885.75|14007.75|13887.75|14005.75|13885.75|9
1625453350000|2021-07-05 02:49:10|14005.54|13885.54|14007.48|13887.48|14007.48|13887.48|14005.54|13885.54|10
1625453360000|2021-07-05 02:49:20|14008.28|13888.28|14008.3|13888.3|14009.24|13889.24|14008.28|13888.28|9
1625453370000|2021-07-05 02:49:30|14008.1|13888.1|14005.21|13885.21|14008.47|13888.47|14005.19|13885.19|10
1625453380000|2021-07-05 02:49:40|14006.33|13886.33|14009.26|13889.26|14009.26|13889.26|14006.33|13886.33|10
1625453390000|2021-07-05 02:49:50|14010.41|13890.41|14012.67|13892.67|14012.67|13892.67|14010.41|13890.41|10
1625453400000|2021-07-05 02:50:00|14013.81|13893.81|14014.47|13894.47|14014.63|13894.63|14013.42|13893.42|10
1625453410000|2021-07-05 02:50:10|14014.7|13894.7|14016.43|13896.43|14016.43|13896.43|14014.45|13894.45|10
1625453420000|2021-07-05 02:50:20|14016.53|13896.53|14018.49|13898.49|14018.49|13898.49|14016.53|13896.53|10
1625453430000|2021-07-05 02:50:30|14018.4|13898.4|14018.44|13898.44|14018.44|13898.44|14017.97|13897.97|9
1625453440000|2021-07-05 02:50:40|14021.66|13901.66|14029.24|13909.24|14029.24|13909.24|14021.66|13901.66|10
1625453450000|2021-07-05 02:50:50|14029.55|13909.55|14029.86|13909.86|14030.63|13910.63|14029.55|13909.55|9
1625453460000|2021-07-05 02:51:00|14029.82|13909.82|14030.19|13910.19|14031.42|13911.42|14029.82|13909.82|10
1625453470000|2021-07-05 02:51:10|14028.45|13908.45|14025.86|13905.86|14028.78|13908.78|14025.86|13905.86|10
1625453480000|2021-07-05 02:51:20|14025.27|13905.27|14025.61|13905.61|14025.75|13905.75|14025.27|13905.27|10
1625453490000|2021-07-05 02:51:30|14025.15|13905.15|14021.43|13901.43|14025.17|13905.17|14021.43|13901.43|9
1625453500000|2021-07-05 02:51:40|14021.4|13901.4|14018.71|13898.71|14022.04|13902.04|14018.71|13898.71|10
1625453510000|2021-07-05 02:51:50|14017.6|13897.6|14015.97|13895.97|14017.6|13897.6|14015.97|13895.97|9
1625453520000|2021-07-05 02:52:00|14015.87|13895.87|14012.62|13892.62|14015.87|13895.87|14012.3|13892.3|9
1625453530000|2021-07-05 02:52:10|14012.05|13892.05|14009.13|13889.13|14012.05|13892.05|14009.12|13889.12|9
1625453540000|2021-07-05 02:52:20|14009.03|13889.03|14004.93|13884.93|14009.03|13889.03|14004.93|13884.93|9
1625453550000|2021-07-05 02:52:30|14004.76|13884.76|14001.71|13881.71|14004.76|13884.76|14001.59|13881.59|10
1625453560000|2021-07-05 02:52:40|14001.93|13881.93|14000.07|13880.07|14001.93|13881.93|14000.07|13880.07|10
1625453570000|2021-07-05 02:52:50|13999.87|13879.87|14000.59|13880.59|14000.59|13880.59|13999.87|13879.87|9
1625453580000|2021-07-05 02:53:00|14000.71|13880.71|14002.45|13882.45|14002.51|13882.51|14000.05|13880.05|10
1625453590000|2021-07-05 02:53:10|14002.16|13882.16|14001.08|13881.08|14002.71|13882.71|14001.08|13881.08|9
1625453600000|2021-07-05 02:53:20|14001.07|13881.07|14002.29|13882.29|14002.37|13882.37|14001.07|13881.07|10
1625453610000|2021-07-05 02:53:30|14002.49|13882.49|14000.96|13880.96|14003.16|13883.16|14000.81|13880.81|10
1625453620000|2021-07-05 02:53:40|14000.06|13880.06|13998.27|13878.27|14000.84|13880.84|13998.27|13878.27|9
1625453630000|2021-07-05 02:53:50|13996.67|13876.67|13993.72|13873.72|13996.67|13876.67|13993.72|13873.72|10
1625453640000|2021-07-05 02:54:00|13993.43|13873.43|13990.85|13870.85|13993.44|13873.44|13990.85|13870.85|10
1625453650000|2021-07-05 02:54:10|13990.34|13870.34|13983.94|13863.94|13990.34|13870.34|13983.6|13863.6|10
1625453660000|2021-07-05 02:54:20|13983.24|13863.24|13985.83|13865.83|13986.15|13866.15|13983.24|13863.24|10
1625453670000|2021-07-05 02:54:30|13985.26|13865.26|13988.93|13868.93|13988.93|13868.93|13985.26|13865.26|10
1625453680000|2021-07-05 02:54:40|13989.18|13869.18|13991.37|13871.37|13991.92|13871.92|13989.18|13869.18|10
1625453690000|2021-07-05 02:54:50|13991.46|13871.46|13988.94|13868.94|13991.46|13871.46|13988.94|13868.94|9
1625453700000|2021-07-05 02:55:00|13989.14|13869.14|13989.46|13869.46|13989.71|13869.71|13989.14|13869.14|10
1625453710000|2021-07-05 02:55:10|13989.43|13869.43|13987.94|13867.94|13989.43|13869.43|13987.94|13867.94|9
1625453720000|2021-07-05 02:55:20|13987.51|13867.51|13987.36|13867.36|13987.93|13867.93|13987.31|13867.31|10
1625453730000|2021-07-05 02:55:30|13986.83|13866.83|13985.07|13865.07|13986.83|13866.83|13984.89|13864.89|10
1625453740000|2021-07-05 02:55:40|13985.13|13865.13|13985.33|13865.33|13985.85|13865.85|13984.89|13864.89|10
1625453750000|2021-07-05 02:55:50|13985.97|13865.97|13992.01|13872.01|13992.11|13872.11|13985.97|13865.97|10
1625453760000|2021-07-05 02:56:00|13992.67|13872.67|13994.88|13874.88|13995.6|13875.6|13992.67|13872.67|9
1625453770000|2021-07-05 02:56:10|13995.14|13875.14|13996.71|13876.71|13996.71|13876.71|13994.88|13874.88|10
1625453780000|2021-07-05 02:56:20|13997.32|13877.32|14000.31|13880.31|14000.31|13880.31|13997.32|13877.32|10
1625453790000|2021-07-05 02:56:30|14000.74|13880.74|14002.19|13882.19|14002.52|13882.52|14000.74|13880.74|9
1625453800000|2021-07-05 02:56:40|14002.26|13882.26|14006.31|13886.31|14006.41|13886.41|14002.26|13882.26|10
1625453810000|2021-07-05 02:56:50|14005.83|13885.83|14007.86|13887.86|14008|13888|14005.81|13885.81|9
1625453820000|2021-07-05 02:57:00|14007.13|13887.13|14007.15|13887.15|14007.15|13887.15|14006.67|13886.67|9
1625453830000|2021-07-05 02:57:10|14007.05|13887.05|14005.83|13885.83|14007.05|13887.05|14005.76|13885.76|9
1625453840000|2021-07-05 02:57:20|14005.98|13885.98|14006.53|13886.53|14006.53|13886.53|14005.93|13885.93|9
1625453850000|2021-07-05 02:57:30|14006.59|13886.59|14007.02|13887.02|14007.06|13887.06|14006.54|13886.54|8
1625453860000|2021-07-05 02:57:40|14007.04|13887.04|14007.63|13887.63|14007.64|13887.64|14007.04|13887.04|8
1625453870000|2021-07-05 02:57:50|14007.6|13887.6|14007.41|13887.41|14007.76|13887.76|14007.41|13887.41|9
1625453880000|2021-07-05 02:58:00|14007.58|13887.58|14008.62|13888.62|14008.63|13888.63|14007.58|13887.58|10
1625453890000|2021-07-05 02:58:10|14008.59|13888.59|14009.48|13889.48|14009.48|13889.48|14008.59|13888.59|9
1625453900000|2021-07-05 02:58:20|14009.55|13889.55|14011.5|13891.5|14011.5|13891.5|14009.47|13889.47|10
1625453910000|2021-07-05 02:58:30|14011.82|13891.82|14013.33|13893.33|14013.34|13893.34|14011.78|13891.78|9
1625453920000|2021-07-05 02:58:40|14013.4|13893.4|14013.82|13893.82|14014.58|13894.58|14013.4|13893.4|10
1625453930000|2021-07-05 02:58:50|14013.94|13893.94|14016.32|13896.32|14016.32|13896.32|14013.94|13893.94|10
1625453940000|2021-07-05 02:59:00|14016.42|13896.42|14016.96|13896.96|14017.11|13897.11|14016.42|13896.42|10
1625453950000|2021-07-05 02:59:10|14017.3|13897.3|14017.52|13897.52|14018.37|13898.37|14017.3|13897.3|10
1625453960000|2021-07-05 02:59:20|14017.47|13897.47|14017.03|13897.03|14017.47|13897.47|14017.01|13897.01|9
1625453970000|2021-07-05 02:59:30|14017.49|13897.49|14016.9|13896.9|14017.86|13897.86|14016.69|13896.69|10
1625453980000|2021-07-05 02:59:40|14016.83|13896.83|14017.45|13897.45|14017.45|13897.45|14016.63|13896.63|10
1625453990000|2021-07-05 02:59:50|14018.37|13898.37|14021.87|13901.87|14021.87|13901.87|14018.37|13898.37|10
1625454000000|2021-07-05 03:00:00|14021.88|13901.88|14017.76|13897.76|14021.88|13901.88|14017.76|13897.76|10
1625454010000|2021-07-05 03:00:10|14017.25|13897.25|14012.28|13892.28|14017.25|13897.25|14012.28|13892.28|10
1625454020000|2021-07-05 03:00:20|14011.74|13891.74|14006.98|13886.98|14011.74|13891.74|14006.98|13886.98|9
1625454030000|2021-07-05 03:00:30|14005.96|13885.96|14003.34|13883.34|14005.96|13885.96|14003.21|13883.21|10
1625454040000|2021-07-05 03:00:40|14002.81|13882.81|14003.46|13883.46|14003.56|13883.56|14002.81|13882.81|9
1625454050000|2021-07-05 03:00:50|14003.31|13883.31|13998.3|13878.3|14003.31|13883.31|13998.3|13878.3|10
1625454060000|2021-07-05 03:01:00|13997.36|13877.36|13991.46|13871.46|13997.36|13877.36|13991.46|13871.46|10
1625454070000|2021-07-05 03:01:10|13991.33|13871.33|13991.42|13871.42|13991.42|13871.42|13990.25|13870.25|9
1625454080000|2021-07-05 03:01:20|13991.35|13871.35|13993.49|13873.49|13993.52|13873.52|13991.35|13871.35|10
1625454090000|2021-07-05 03:01:30|13993.76|13873.76|13996.14|13876.14|13996.14|13876.14|13993.76|13873.76|10
1625454100000|2021-07-05 03:01:40|13996.3|13876.3|13995.86|13875.86|13996.59|13876.59|13995.86|13875.86|9
1625454110000|2021-07-05 03:01:50|13995.31|13875.31|13993.53|13873.53|13995.31|13875.31|13993.52|13873.52|10
1625454120000|2021-07-05 03:02:00|13993.33|13873.33|13991.74|13871.74|13993.33|13873.33|13991.74|13871.74|10
1625454130000|2021-07-05 03:02:10|13992.14|13872.14|13990.53|13870.53|13992.14|13872.14|13990.21|13870.21|10
1625454140000|2021-07-05 03:02:20|13990.4|13870.4|13988.95|13868.95|13990.4|13870.4|13988.39|13868.39|10
1625454150000|2021-07-05 03:02:30|13988.24|13868.24|13989.32|13869.32|13989.58|13869.58|13988.24|13868.24|10
1625454160000|2021-07-05 03:02:40|13990.05|13870.05|13989.93|13869.93|13990.73|13870.73|13989.66|13869.66|10
1625454170000|2021-07-05 03:02:50|13989.2|13869.2|13988.16|13868.16|13989.32|13869.32|13988.16|13868.16|10
1625454180000|2021-07-05 03:03:00|13987.56|13867.56|13983.08|13863.08|13987.56|13867.56|13983.08|13863.08|10
1625454190000|2021-07-05 03:03:10|13982.87|13862.87|13976.59|13856.59|13982.87|13862.87|13976.59|13856.59|10
1625454200000|2021-07-05 03:03:20|13975.27|13855.27|13968.74|13848.74|13975.27|13855.27|13968.01|13848.01|10
1625454210000|2021-07-05 03:03:30|13967.23|13847.23|13964.03|13844.03|13967.23|13847.23|13962.61|13842.61|10
1625454220000|2021-07-05 03:03:40|13964.48|13844.48|13964.81|13844.81|13966.02|13846.02|13964.32|13844.32|10
1625454230000|2021-07-05 03:03:50|13964.62|13844.62|13965.64|13845.64|13965.64|13845.64|13963.83|13843.83|10
1625454240000|2021-07-05 03:04:00|13966.3|13846.3|13967.48|13847.48|13967.48|13847.48|13966.3|13846.3|10
1625454250000|2021-07-05 03:04:10|13967.93|13847.93|13970.78|13850.78|13970.78|13850.78|13967.93|13847.93|9
1625454260000|2021-07-05 03:04:20|13971.52|13851.52|13976.32|13856.32|13976.32|13856.32|13971.52|13851.52|10
1625454270000|2021-07-05 03:04:30|13976.1|13856.1|13979.17|13859.17|13979.17|13859.17|13976.1|13856.1|10
1625454280000|2021-07-05 03:04:40|13979.77|13859.77|13988.68|13868.68|13988.68|13868.68|13979.5|13859.5|10
1625454290000|2021-07-05 03:04:50|13989.06|13869.06|13996.73|13876.73|13996.73|13876.73|13989.06|13869.06|10
1625454300000|2021-07-05 03:05:00|13997.26|13877.26|14002.46|13882.46|14002.58|13882.58|13997.26|13877.26|9
1625454310000|2021-07-05 03:05:10|14002.76|13882.76|14005.35|13885.35|14005.35|13885.35|14002.76|13882.76|10
1625454320000|2021-07-05 03:05:20|14006.32|13886.32|14008.3|13888.3|14008.3|13888.3|14006.32|13886.32|9
1625454330000|2021-07-05 03:05:30|14009.16|13889.16|14012.38|13892.38|14012.38|13892.38|14009.16|13889.16|10
1625454340000|2021-07-05 03:05:40|14012.89|13892.89|14015.45|13895.45|14015.45|13895.45|14012.89|13892.89|10
1625454350000|2021-07-05 03:05:50|14016.48|13896.48|14019.19|13899.19|14019.19|13899.19|14016.48|13896.48|10
1625454360000|2021-07-05 03:06:00|14019.96|13899.96|14021.33|13901.33|14021.33|13901.33|14019.96|13899.96|10
1625454370000|2021-07-05 03:06:10|14021.27|13901.27|14021.4|13901.4|14022.01|13902.01|14020.88|13900.88|9
1625454380000|2021-07-05 03:06:20|14021.89|13901.89|14023.3|13903.3|14023.3|13903.3|14021.89|13901.89|10
1625454390000|2021-07-05 03:06:30|14023.77|13903.77|14026.13|13906.13|14026.34|13906.34|14023.77|13903.77|10
1625454400000|2021-07-05 03:06:40|14026.04|13906.04|14029.97|13909.97|14029.97|13909.97|14026.04|13906.04|9
1625454410000|2021-07-05 03:06:50|14030.05|13910.05|14030|13910|14030.62|13910.62|14030|13910|10
1625454420000|2021-07-05 03:07:00|14030.14|13910.14|14031.31|13911.31|14031.31|13911.31|14030.14|13910.14|10
1625454430000|2021-07-05 03:07:10|14031.39|13911.39|14036.73|13916.73|14036.73|13916.73|14031.39|13911.39|10
1625454440000|2021-07-05 03:07:20|14037.85|13917.85|14039.79|13919.79|14039.85|13919.85|14037.85|13917.85|10
1625454450000|2021-07-05 03:07:30|14039.91|13919.91|14041.79|13921.79|14041.79|13921.79|14039.84|13919.84|10
1625454460000|2021-07-05 03:07:40|14041.73|13921.73|14045.03|13925.03|14045.03|13925.03|14041.73|13921.73|10
1625454470000|2021-07-05 03:07:50|14045.12|13925.12|14046.14|13926.14|14046.8|13926.8|14044.76|13924.76|10
1625454480000|2021-07-05 03:08:00|14046.71|13926.71|14047.95|13927.95|14047.95|13927.95|14046.71|13926.71|9
1625454490000|2021-07-05 03:08:10|14048.1|13928.1|14050.74|13930.74|14050.74|13930.74|14048.1|13928.1|10
1625454500000|2021-07-05 03:08:20|14050.84|13930.84|14052.5|13932.5|14052.5|13932.5|14050.84|13930.84|10
1625454510000|2021-07-05 03:08:30|14052.46|13932.46|14055.21|13935.21|14055.82|13935.82|14052.46|13932.46|10
1625454520000|2021-07-05 03:08:40|14055.05|13935.05|14055.09|13935.09|14055.86|13935.86|14054.81|13934.81|10
1625454530000|2021-07-05 03:08:50|14055.18|13935.18|14053.21|13933.21|14055.18|13935.18|14053.21|13933.21|10
1625454540000|2021-07-05 03:09:00|14052.79|13932.79|14050.85|13930.85|14052.79|13932.79|14050.85|13930.85|10
1625454550000|2021-07-05 03:09:10|14050.81|13930.81|14048.02|13928.02|14050.81|13930.81|14048.02|13928.02|10
1625454560000|2021-07-05 03:09:20|14047.14|13927.14|14045.65|13925.65|14047.6|13927.6|14045.65|13925.65|10
1625454570000|2021-07-05 03:09:30|14045.57|13925.57|14047.06|13927.06|14047.06|13927.06|14045.43|13925.43|10
1625454580000|2021-07-05 03:09:40|14048.21|13928.21|14048.74|13928.74|14048.85|13928.85|14048.21|13928.21|10
1625454590000|2021-07-05 03:09:50|14048.69|13928.69|14049.14|13929.14|14049.34|13929.34|14048.69|13928.69|9
1625454600000|2021-07-05 03:10:00|14049.05|13929.05|14051.3|13931.3|14051.43|13931.43|14049.05|13929.05|10
1625454610000|2021-07-05 03:10:10|14051.22|13931.22|14049.12|13929.12|14051.22|13931.22|14049.12|13929.12|9
1625454620000|2021-07-05 03:10:20|14048.67|13928.67|14047.39|13927.39|14048.67|13928.67|14047.39|13927.39|9
1625454630000|2021-07-05 03:10:30|14047.57|13927.57|14047.79|13927.79|14047.84|13927.84|14047.04|13927.04|8
1625454640000|2021-07-05 03:10:40|14047.84|13927.84|14047.43|13927.43|14047.88|13927.88|14047.43|13927.43|7
1625454650000|2021-07-05 03:10:50|14047.45|13927.45|14050.42|13930.42|14050.42|13930.42|14047.45|13927.45|10
1625454660000|2021-07-05 03:11:00|14050.59|13930.59|14050.26|13930.26|14051.42|13931.42|14050.26|13930.26|9
1625454670000|2021-07-05 03:11:10|14050.23|13930.23|14050.27|13930.27|14050.28|13930.28|14049.9|13929.9|10
1625454680000|2021-07-05 03:11:20|14050.24|13930.24|14049.58|13929.58|14050.26|13930.26|14049.58|13929.58|9
1625454690000|2021-07-05 03:11:30|14048.98|13928.98|14048.39|13928.39|14048.98|13928.98|14048.39|13928.39|10
1625454700000|2021-07-05 03:11:40|14048.45|13928.45|14048.09|13928.09|14048.51|13928.51|14048.09|13928.09|10
1625454710000|2021-07-05 03:11:50|14048.33|13928.33|14045.82|13925.82|14048.33|13928.33|14045.82|13925.82|8
1625454720000|2021-07-05 03:12:00|14045.66|13925.66|14046.33|13926.33|14046.77|13926.77|14045.57|13925.57|10
1625454730000|2021-07-05 03:12:10|14046.21|13926.21|14045.53|13925.53|14046.25|13926.25|14045.53|13925.53|9
1625454740000|2021-07-05 03:12:20|14045.51|13925.51|14046.05|13926.05|14046.44|13926.44|14045.22|13925.22|9
1625454750000|2021-07-05 03:12:30|14046.07|13926.07|14046.62|13926.62|14046.7|13926.7|14046.07|13926.07|10
1625454760000|2021-07-05 03:12:40|14046.86|13926.86|14048.11|13928.11|14048.21|13928.21|14046.86|13926.86|10
1625454770000|2021-07-05 03:12:50|14048.08|13928.08|14048.56|13928.56|14048.56|13928.56|14047.98|13927.98|9
1625454780000|2021-07-05 03:13:00|14048.55|13928.55|14047.82|13927.82|14048.55|13928.55|14047.43|13927.43|10
1625454790000|2021-07-05 03:13:10|14047.84|13927.84|14047.5|13927.5|14047.91|13927.91|14047.03|13927.03|9
1625454800000|2021-07-05 03:13:20|14047.38|13927.38|14048.14|13928.14|14048.14|13928.14|14047.35|13927.35|9
1625454810000|2021-07-05 03:13:30|14048.11|13928.11|14048.91|13928.91|14049.13|13929.13|14048.11|13928.11|8
1625454820000|2021-07-05 03:13:40|14048.95|13928.95|14047.72|13927.72|14048.97|13928.97|14047.59|13927.59|9
1625454830000|2021-07-05 03:13:50|14048|13928|14046.35|13926.35|14048|13928|14046.35|13926.35|10
1625454840000|2021-07-05 03:14:00|14046.11|13926.11|14046.01|13926.01|14046.39|13926.39|14046.01|13926.01|9
1625454850000|2021-07-05 03:14:10|14046.09|13926.09|14048.11|13928.11|14048.11|13928.11|14046.09|13926.09|9
1625454860000|2021-07-05 03:14:20|14048.51|13928.51|14050.9|13930.9|14050.9|13930.9|14048.51|13928.51|9
1625454870000|2021-07-05 03:14:30|14051.46|13931.46|14053.97|13933.97|14053.97|13933.97|14051.46|13931.46|9
1625454880000|2021-07-05 03:14:40|14053.88|13933.88|14054.1|13934.1|14054.49|13934.49|14053.88|13933.88|10
1625454890000|2021-07-05 03:14:50|14054.09|13934.09|14054.77|13934.77|14055|13935|14054.09|13934.09|9
1625454900000|2021-07-05 03:15:00|14054.94|13934.94|14054.94|13934.94|14055.47|13935.47|14054.94|13934.94|8
1625454910000|2021-07-05 03:15:10|14054.93|13934.93|14053.13|13933.13|14054.93|13934.93|14052.83|13932.83|10
1625454920000|2021-07-05 03:15:20|14053.19|13933.19|14055.9|13935.9|14055.9|13935.9|14053.19|13933.19|9
1625454930000|2021-07-05 03:15:30|14056.25|13936.25|14058.33|13938.33|14058.33|13938.33|14056.25|13936.25|10
1625454940000|2021-07-05 03:15:40|14058.54|13938.54|14059.04|13939.04|14059.04|13939.04|14058.46|13938.46|9
1625454950000|2021-07-05 03:15:50|14058.95|13938.95|14060.55|13940.55|14060.55|13940.55|14058.93|13938.93|10
1625454960000|2021-07-05 03:16:00|14060.71|13940.71|14061.06|13941.06|14061.54|13941.54|14060.65|13940.65|10
1625454970000|2021-07-05 03:16:10|14061.02|13941.02|14061.67|13941.67|14062.55|13942.55|14061.02|13941.02|9
1625454980000|2021-07-05 03:16:20|14061.13|13941.13|14060.67|13940.67|14061.13|13941.13|14060.32|13940.32|10
1625454990000|2021-07-05 03:16:30|14059.66|13939.66|14057.99|13937.99|14059.86|13939.86|14057.99|13937.99|9
1625455000000|2021-07-05 03:16:40|14057.86|13937.86|14056.52|13936.52|14057.86|13937.86|14056.52|13936.52|10
1625455010000|2021-07-05 03:16:50|14057.48|13937.48|14057.34|13937.34|14057.48|13937.48|14056.95|13936.95|8
1625455020000|2021-07-05 03:17:00|14057.35|13937.35|14058.24|13938.24|14058.31|13938.31|14057.35|13937.35|8
1625455030000|2021-07-05 03:17:10|14058.04|13938.04|14057.98|13937.98|14058.21|13938.21|14057.57|13937.57|10
1625455040000|2021-07-05 03:17:20|14057.92|13937.92|14059.05|13939.05|14059.05|13939.05|14057.85|13937.85|10
1625455050000|2021-07-05 03:17:30|14058.99|13938.99|14060.47|13940.47|14060.47|13940.47|14058.99|13938.99|9
1625455060000|2021-07-05 03:17:40|14060.78|13940.78|14061.09|13941.09|14061.26|13941.26|14060.52|13940.52|9
1625455070000|2021-07-05 03:17:50|14061.18|13941.18|14062.31|13942.31|14062.31|13942.31|14061.18|13941.18|10
1625455080000|2021-07-05 03:18:00|14062.72|13942.72|14064.26|13944.26|14064.28|13944.28|14062.72|13942.72|9
1625455090000|2021-07-05 03:18:10|14064.16|13944.16|14071.33|13951.33|14071.97|13951.97|14064.16|13944.16|10
1625455100000|2021-07-05 03:18:20|14071.71|13951.71|14071.82|13951.82|14071.82|13951.82|14070.47|13950.47|10
1625455110000|2021-07-05 03:18:30|14072.33|13952.33|14075.99|13955.99|14076.5|13956.5|14072.33|13952.33|10
1625455120000|2021-07-05 03:18:40|14076.64|13956.64|14077.01|13957.01|14077.28|13957.28|14076.63|13956.63|10
1625455130000|2021-07-05 03:18:50|14076.99|13956.99|14076.66|13956.66|14077.74|13957.74|14076.49|13956.49|10
1625455140000|2021-07-05 03:19:00|14076.63|13956.63|14077.66|13957.66|14077.66|13957.66|14076.63|13956.63|10
1625455150000|2021-07-05 03:19:10|14077.52|13957.52|14078.5|13958.5|14079.39|13959.39|14077.45|13957.45|10
1625455160000|2021-07-05 03:19:20|14078.3|13958.3|14075.25|13955.25|14078.3|13958.3|14075.25|13955.25|9
1625455170000|2021-07-05 03:19:30|14075.34|13955.34|14075.25|13955.25|14075.59|13955.59|14075.25|13955.25|8
1625455180000|2021-07-05 03:19:40|14075.21|13955.21|14076.47|13956.47|14076.57|13956.57|14074.93|13954.93|10
1625455190000|2021-07-05 03:19:50|14076.36|13956.36|14079.14|13959.14|14079.14|13959.14|14076.36|13956.36|10
1625455200000|2021-07-05 03:20:00|14079.71|13959.71|14081.34|13961.34|14081.38|13961.38|14079.71|13959.71|10
1625455210000|2021-07-05 03:20:10|14081.98|13961.98|14081.41|13961.41|14081.98|13961.98|14081.37|13961.37|10
1625455220000|2021-07-05 03:20:20|14081.44|13961.44|14081.12|13961.12|14081.66|13961.66|14081.12|13961.12|9
1625455230000|2021-07-05 03:20:30|14080.2|13960.2|14078.88|13958.88|14080.2|13960.2|14078.8|13958.8|10
1625455240000|2021-07-05 03:20:40|14078.81|13958.81|14078.61|13958.61|14079.45|13959.45|14078.61|13958.61|10
1625455250000|2021-07-05 03:20:50|14078.66|13958.66|14079.52|13959.52|14079.66|13959.66|14078.66|13958.66|10
1625455260000|2021-07-05 03:21:00|14079.61|13959.61|14079.56|13959.56|14079.61|13959.61|14079.48|13959.48|8
1625455270000|2021-07-05 03:21:10|14079.37|13959.37|14079.77|13959.77|14080.27|13960.27|14079.37|13959.37|10
1625455280000|2021-07-05 03:21:20|14079.8|13959.8|14079.74|13959.74|14079.93|13959.93|14079.7|13959.7|9
1625455290000|2021-07-05 03:21:30|14079.54|13959.54|14080.27|13960.27|14081.41|13961.41|14079.54|13959.54|10
1625455300000|2021-07-05 03:21:40|14079.71|13959.71|14079.65|13959.65|14079.74|13959.74|14079.63|13959.63|9
1625455310000|2021-07-05 03:21:50|14079.38|13959.38|14076.48|13956.48|14079.38|13959.38|14076.48|13956.48|10
1625455320000|2021-07-05 03:22:00|14076.04|13956.04|14075.83|13955.83|14076.04|13956.04|14075.14|13955.14|9
1625455330000|2021-07-05 03:22:10|14075.76|13955.76|14074.35|13954.35|14075.76|13955.76|14074.35|13954.35|10
1625455340000|2021-07-05 03:22:20|14074.05|13954.05|14073.54|13953.54|14074.05|13954.05|14073.25|13953.25|9
1625455350000|2021-07-05 03:22:30|14073.49|13953.49|14072.74|13952.74|14073.49|13953.49|14072.74|13952.74|9
1625455360000|2021-07-05 03:22:40|14072.85|13952.85|14071.34|13951.34|14072.88|13952.88|14071.34|13951.34|8
1625455370000|2021-07-05 03:22:50|14071.35|13951.35|14070.82|13950.82|14071.63|13951.63|14070.82|13950.82|8
1625455380000|2021-07-05 03:23:00|14070.9|13950.9|14070.09|13950.09|14070.9|13950.9|14069.74|13949.74|7
1625455390000|2021-07-05 03:23:10|14070.27|13950.27|14072.3|13952.3|14073.15|13953.15|14070.27|13950.27|9
1625455400000|2021-07-05 03:23:20|14072.31|13952.31|14073.31|13953.31|14073.31|13953.31|14072.31|13952.31|10
1625455410000|2021-07-05 03:23:30|14074.06|13954.06|14074.55|13954.55|14074.99|13954.99|14074.06|13954.06|9
1625455420000|2021-07-05 03:23:40|14074.69|13954.69|14076.6|13956.6|14076.6|13956.6|14074.69|13954.69|10
1625455430000|2021-07-05 03:23:50|14076.52|13956.52|14074.97|13954.97|14076.52|13956.52|14074.97|13954.97|9
1625455440000|2021-07-05 03:24:00|14074.94|13954.94|14074.61|13954.61|14075.37|13955.37|14074.61|13954.61|10
1625455450000|2021-07-05 03:24:10|14074.62|13954.62|14075.22|13955.22|14075.22|13955.22|14073.91|13953.91|10
1625455460000|2021-07-05 03:24:20|14075.32|13955.32|14074.91|13954.91|14075.54|13955.54|14074.77|13954.77|9
1625455470000|2021-07-05 03:24:30|14074.92|13954.92|14074.43|13954.43|14074.92|13954.92|14074.43|13954.43|8
1625455480000|2021-07-05 03:24:40|14074.08|13954.08|14073.47|13953.47|14074.08|13954.08|14073.28|13953.28|10
1625455490000|2021-07-05 03:24:50|14073.27|13953.27|14072.77|13952.77|14073.46|13953.46|14072.57|13952.57|8
1625455500000|2021-07-05 03:25:00|14072.74|13952.74|14070.62|13950.62|14072.74|13952.74|14070.62|13950.62|10
1625455510000|2021-07-05 03:25:10|14070.29|13950.29|14068.15|13948.15|14070.29|13950.29|14067.59|13947.59|10
1625455520000|2021-07-05 03:25:20|14068.18|13948.18|14068.88|13948.88|14069.09|13949.09|14068.17|13948.17|10
1625455530000|2021-07-05 03:25:30|14068.64|13948.64|14067.26|13947.26|14068.64|13948.64|14067.26|13947.26|9
1625455540000|2021-07-05 03:25:40|14067.14|13947.14|14064.2|13944.2|14067.14|13947.14|14064.04|13944.04|10
1625455550000|2021-07-05 03:25:50|14063.9|13943.9|14064.41|13944.41|14064.72|13944.72|14063.75|13943.75|10
1625455560000|2021-07-05 03:26:00|14064.36|13944.36|14060.27|13940.27|14064.36|13944.36|14060.27|13940.27|10
1625455570000|2021-07-05 03:26:10|14060.09|13940.09|14056.26|13936.26|14060.09|13940.09|14056.26|13936.26|8
1625455580000|2021-07-05 03:26:20|14056.2|13936.2|14051.53|13931.53|14056.2|13936.2|14051.53|13931.53|9
1625455590000|2021-07-05 03:26:30|14051.54|13931.54|14049.21|13929.21|14051.54|13931.54|14049.21|13929.21|9
1625455600000|2021-07-05 03:26:40|14049.03|13929.03|14047.02|13927.02|14049.03|13929.03|14046.49|13926.49|10
1625455610000|2021-07-05 03:26:50|14046.91|13926.91|14046.32|13926.32|14046.97|13926.97|14046.29|13926.29|10
1625455620000|2021-07-05 03:27:00|14046.45|13926.45|14046.52|13926.52|14046.83|13926.83|14046.18|13926.18|10
1625455630000|2021-07-05 03:27:10|14046.54|13926.54|14044.21|13924.21|14046.54|13926.54|14044.21|13924.21|10
1625455640000|2021-07-05 03:27:20|14043.85|13923.85|14042.89|13922.89|14043.85|13923.85|14042.89|13922.89|10
1625455650000|2021-07-05 03:27:30|14041.97|13921.97|14040.83|13920.83|14041.97|13921.97|14040.67|13920.67|9
1625455660000|2021-07-05 03:27:40|14040.9|13920.9|14037.13|13917.13|14040.9|13920.9|14037.13|13917.13|10
1625455670000|2021-07-05 03:27:50|14037.14|13917.14|14038.85|13918.85|14038.85|13918.85|14037.14|13917.14|9
1625455680000|2021-07-05 03:28:00|14038.98|13918.98|14037.77|13917.77|14039.64|13919.64|14037.77|13917.77|10
1625455690000|2021-07-05 03:28:10|14037.84|13917.84|14036.3|13916.3|14038.72|13918.72|14035.79|13915.79|10
1625455700000|2021-07-05 03:28:20|14036.42|13916.42|14035.47|13915.47|14036.42|13916.42|14035.47|13915.47|10
1625455710000|2021-07-05 03:28:30|14035.46|13915.46|14031.66|13911.66|14035.46|13915.46|14031.66|13911.66|10
1625455720000|2021-07-05 03:28:40|14031.26|13911.26|14030.25|13910.25|14031.48|13911.48|14030.25|13910.25|10
1625455730000|2021-07-05 03:28:50|14030.36|13910.36|14029.29|13909.29|14030.36|13910.36|14029.13|13909.13|10
1625455740000|2021-07-05 03:29:00|14029.72|13909.72|14030.67|13910.67|14031.27|13911.27|14029.66|13909.66|10
1625455750000|2021-07-05 03:29:10|14030.65|13910.65|14029.8|13909.8|14030.79|13910.79|14029.8|13909.8|9
1625455760000|2021-07-05 03:29:20|14029.77|13909.77|14032.24|13912.24|14032.26|13912.26|14029.77|13909.77|10
1625455770000|2021-07-05 03:29:30|14032.45|13912.45|14032.56|13912.56|14032.65|13912.65|14032.33|13912.33|10
1625455780000|2021-07-05 03:29:40|14032.54|13912.54|14035.4|13915.4|14035.55|13915.55|14031.86|13911.86|10
1625455790000|2021-07-05 03:29:50|14035.23|13915.23|14038.98|13918.98|14038.98|13918.98|14035.23|13915.23|10
1625455800000|2021-07-05 03:30:00|14039.05|13919.05|14036.92|13916.92|14039.45|13919.45|14036.92|13916.92|9
1625455810000|2021-07-05 03:30:10|14036.71|13916.71|14030.71|13910.71|14036.71|13916.71|14030.71|13910.71|8
1625455820000|2021-07-05 03:30:20|14030.35|13910.35|14024.3|13904.3|14030.35|13910.35|14024.3|13904.3|10
1625455830000|2021-07-05 03:30:30|14024.14|13904.14|14021.84|13901.84|14024.14|13904.14|14021.84|13901.84|9
1625455840000|2021-07-05 03:30:40|14021.73|13901.73|14019.06|13899.06|14021.73|13901.73|14019.06|13899.06|10
1625455850000|2021-07-05 03:30:50|14019.46|13899.46|14019|13899|14019.46|13899.46|14018.97|13898.97|9
1625455860000|2021-07-05 03:31:00|14017.78|13897.78|14017.95|13897.95|14018.25|13898.25|14017.03|13897.03|10
1625455870000|2021-07-05 03:31:10|14017.69|13897.69|14016.76|13896.76|14017.81|13897.81|14016.76|13896.76|9
1625455880000|2021-07-05 03:31:20|14016.59|13896.59|14015.33|13895.33|14016.59|13896.59|14015.33|13895.33|9
1625455890000|2021-07-05 03:31:30|14015.61|13895.61|14012.7|13892.7|14015.63|13895.63|14012.7|13892.7|10
1625455900000|2021-07-05 03:31:40|14012|13892|14011.83|13891.83|14012.06|13892.06|14011.83|13891.83|10
1625455910000|2021-07-05 03:31:50|14011.92|13891.92|14008.91|13888.91|14011.92|13891.92|14008.91|13888.91|9
1625455920000|2021-07-05 03:32:00|14008.12|13888.12|14006.63|13886.63|14008.12|13888.12|14006.63|13886.63|10
1625455930000|2021-07-05 03:32:10|14006.54|13886.54|14006.26|13886.26|14006.77|13886.77|14006.15|13886.15|9
1625455940000|2021-07-05 03:32:20|14006.23|13886.23|14005.05|13885.05|14006.23|13886.23|14005.05|13885.05|10
1625455950000|2021-07-05 03:32:30|14004.9|13884.9|14002.85|13882.85|14004.9|13884.9|14002.85|13882.85|9
1625455960000|2021-07-05 03:32:40|14001.77|13881.77|14000.49|13880.49|14002.08|13882.08|14000.49|13880.49|10
1625455970000|2021-07-05 03:32:50|13999.49|13879.49|13999.42|13879.42|13999.78|13879.78|13999.42|13879.42|9
1625455980000|2021-07-05 03:33:00|13999.12|13879.12|13993.98|13873.98|13999.39|13879.39|13993|13873|10
1625455990000|2021-07-05 03:33:10|13993.7|13873.7|13995.18|13875.18|13995.18|13875.18|13992.99|13872.99|10
1625456000000|2021-07-05 03:33:20|13994.53|13874.53|13997.8|13877.8|13997.8|13877.8|13994.53|13874.53|10
1625456010000|2021-07-05 03:33:30|13998.63|13878.63|13996.69|13876.69|13998.74|13878.74|13996.69|13876.69|10
1625456020000|2021-07-05 03:33:40|13996.7|13876.7|13996.33|13876.33|13996.7|13876.7|13996.24|13876.24|10
1625456030000|2021-07-05 03:33:50|13996.6|13876.6|13997.86|13877.86|13997.94|13877.94|13996.6|13876.6|10
1625456040000|2021-07-05 03:34:00|13997.8|13877.8|13999.84|13879.84|13999.84|13879.84|13997.55|13877.55|10
1625456050000|2021-07-05 03:34:10|14000.14|13880.14|14002.96|13882.96|14002.96|13882.96|14000.1|13880.1|10
1625456060000|2021-07-05 03:34:20|14003.66|13883.66|14006.8|13886.8|14007.05|13887.05|14003.66|13883.66|10
1625456070000|2021-07-05 03:34:30|14005.78|13885.78|14006.13|13886.13|14006.71|13886.71|14005.72|13885.72|9
1625456080000|2021-07-05 03:34:40|14006.09|13886.09|14003.63|13883.63|14006.09|13886.09|14003.63|13883.63|9
1625456090000|2021-07-05 03:34:50|14003.55|13883.55|14001|13881|14003.55|13883.55|14001|13881|10
1625456100000|2021-07-05 03:35:00|14000.91|13880.91|13998.37|13878.37|14000.91|13880.91|13998.24|13878.24|10
1625456110000|2021-07-05 03:35:10|13998.88|13878.88|14002.43|13882.43|14002.95|13882.95|13998.88|13878.88|9
1625456120000|2021-07-05 03:35:20|14002.7|13882.7|14003.42|13883.42|14003.42|13883.42|14001.49|13881.49|9
1625456130000|2021-07-05 03:35:30|14003.45|13883.45|14004.7|13884.7|14004.7|13884.7|14003.16|13883.16|10
1625456140000|2021-07-05 03:35:40|14004.5|13884.5|14004.44|13884.44|14004.67|13884.67|14004.19|13884.19|9
1625456150000|2021-07-05 03:35:50|14004.35|13884.35|14005.73|13885.73|14005.73|13885.73|14004.14|13884.14|10
1625456160000|2021-07-05 03:36:00|14006.74|13886.74|14006.06|13886.06|14006.92|13886.92|14006.06|13886.06|10
1625456170000|2021-07-05 03:36:10|14005.76|13885.76|14003.78|13883.78|14005.79|13885.79|14003.59|13883.59|10
1625456180000|2021-07-05 03:36:20|14003.36|13883.36|14002.56|13882.56|14004.2|13884.2|14002.52|13882.52|10
1625456190000|2021-07-05 03:36:30|14002.48|13882.48|14001.43|13881.43|14002.81|13882.81|14000.46|13880.46|10
1625456200000|2021-07-05 03:36:40|14001.36|13881.36|13999.51|13879.51|14001.36|13881.36|13999.51|13879.51|10
1625456210000|2021-07-05 03:36:50|13999.22|13879.22|13999.32|13879.32|13999.42|13879.42|13998.76|13878.76|10
1625456220000|2021-07-05 03:37:00|13999.3|13879.3|13998.13|13878.13|13999.53|13879.53|13997.96|13877.96|10
1625456230000|2021-07-05 03:37:10|13998.05|13878.05|13995.41|13875.41|13998.63|13878.63|13995.41|13875.41|10
1625456240000|2021-07-05 03:37:20|13993.39|13873.39|13989.48|13869.48|13993.39|13873.39|13989.48|13869.48|9
1625456250000|2021-07-05 03:37:30|13990.55|13870.55|13990.01|13870.01|13991.13|13871.13|13989.91|13869.91|10
1625456260000|2021-07-05 03:37:40|13990.2|13870.2|13991.78|13871.78|13991.78|13871.78|13989.9|13869.9|9
1625456270000|2021-07-05 03:37:50|13992.13|13872.13|13992.61|13872.61|13992.61|13872.61|13991.4|13871.4|10
1625456280000|2021-07-05 03:38:00|13992.7|13872.7|13992.86|13872.86|13992.88|13872.88|13992.52|13872.52|9
1625456290000|2021-07-05 03:38:10|13992.85|13872.85|13993.57|13873.57|13994.22|13874.22|13992.74|13872.74|10
1625456300000|2021-07-05 03:38:20|13993.42|13873.42|13993.95|13873.95|13994.97|13874.97|13993.42|13873.42|10
1625456310000|2021-07-05 03:38:30|13994.35|13874.35|13999.13|13879.13|13999.38|13879.38|13994.35|13874.35|10
1625456320000|2021-07-05 03:38:40|13999.06|13879.06|14000.35|13880.35|14000.44|13880.44|13999.06|13879.06|10
1625456330000|2021-07-05 03:38:50|14000.29|13880.29|14004.23|13884.23|14004.23|13884.23|14000.01|13880.01|10
1625456340000|2021-07-05 03:39:00|14005.94|13885.94|14008.17|13888.17|14008.17|13888.17|14005.94|13885.94|10
1625456350000|2021-07-05 03:39:10|14008.1|13888.1|14009.85|13889.85|14009.85|13889.85|14008.1|13888.1|10
1625456360000|2021-07-05 03:39:20|14009.69|13889.69|14009.51|13889.51|14009.75|13889.75|14009.12|13889.12|10
1625456370000|2021-07-05 03:39:30|14009.54|13889.54|14013|13893|14013|13893|14009.54|13889.54|10
1625456380000|2021-07-05 03:39:40|14012.83|13892.83|14013.22|13893.22|14013.66|13893.66|14012.83|13892.83|9
1625456390000|2021-07-05 03:39:50|14014.73|13894.73|14018.93|13898.93|14018.93|13898.93|14014.73|13894.73|10
1625456400000|2021-07-05 03:40:00|14018.7|13898.7|14017.7|13897.7|14019.29|13899.29|14017.7|13897.7|10
1625456410000|2021-07-05 03:40:10|14017.45|13897.45|14018.38|13898.38|14018.65|13898.65|14017.35|13897.35|10
1625456420000|2021-07-05 03:40:20|14018.25|13898.25|14014.29|13894.29|14018.25|13898.25|14014.29|13894.29|10
1625456430000|2021-07-05 03:40:30|14013.86|13893.86|14011.92|13891.92|14014.48|13894.48|14011.88|13891.88|9
1625456440000|2021-07-05 03:40:40|14011.75|13891.75|14011.77|13891.77|14011.93|13891.93|14010.6|13890.6|9
1625456450000|2021-07-05 03:40:50|14011.72|13891.72|14012.09|13892.09|14012.2|13892.2|14011.72|13891.72|8
1625456460000|2021-07-05 03:41:00|14012.12|13892.12|14009.13|13889.13|14012.12|13892.12|14009.13|13889.13|9
1625456470000|2021-07-05 03:41:10|14009|13889|14005.03|13885.03|14009.42|13889.42|14005.03|13885.03|9
1625456480000|2021-07-05 03:41:20|14004.88|13884.88|14001.56|13881.56|14004.88|13884.88|14001.56|13881.56|10
1625456490000|2021-07-05 03:41:30|14001.55|13881.55|13999.1|13879.1|14001.55|13881.55|13998.88|13878.88|9
1625456500000|2021-07-05 03:41:40|13999.05|13879.05|13999.97|13879.97|13999.97|13879.97|13998.71|13878.71|10
1625456510000|2021-07-05 03:41:50|13999.66|13879.66|14000.18|13880.18|14000.18|13880.18|13999.03|13879.03|9
1625456520000|2021-07-05 03:42:00|14000.28|13880.28|14003.76|13883.76|14003.76|13883.76|14000.28|13880.28|10
1625456530000|2021-07-05 03:42:10|14003.84|13883.84|14006.92|13886.92|14006.92|13886.92|14003.84|13883.84|10
1625456540000|2021-07-05 03:42:20|14006.64|13886.64|14007.75|13887.75|14007.81|13887.81|14006.64|13886.64|7
1625456550000|2021-07-05 03:42:30|14009.11|13889.11|14009.66|13889.66|14009.66|13889.66|14009.11|13889.11|10
1625456560000|2021-07-05 03:42:40|14009.78|13889.78|14007.83|13887.83|14009.78|13889.78|14007.83|13887.83|10
1625456570000|2021-07-05 03:42:50|14007.96|13887.96|14007.95|13887.95|14008.96|13888.96|14007.95|13887.95|10
1625456580000|2021-07-05 03:43:00|14007.87|13887.87|14007.11|13887.11|14007.87|13887.87|14006.44|13886.44|8
1625456590000|2021-07-05 03:43:10|14006.96|13886.96|14005.44|13885.44|14006.96|13886.96|14004.8|13884.8|10
1625456600000|2021-07-05 03:43:20|14005.52|13885.52|14006.47|13886.47|14006.47|13886.47|14004.11|13884.11|9
1625456610000|2021-07-05 03:43:30|14006.58|13886.58|14010.09|13890.09|14010.09|13890.09|14006.58|13886.58|8
1625456620000|2021-07-05 03:43:40|14009.89|13889.89|14012.3|13892.3|14012.3|13892.3|14009.89|13889.89|10
1625456630000|2021-07-05 03:43:50|14012.33|13892.33|14012.66|13892.66|14013.52|13893.52|14012.33|13892.33|9
1625456640000|2021-07-05 03:44:00|14012.89|13892.89|14019.83|13899.83|14019.83|13899.83|14012.89|13892.89|10
1625456650000|2021-07-05 03:44:10|14020.28|13900.28|14026.77|13906.77|14026.77|13906.77|14020.28|13900.28|10
1625456660000|2021-07-05 03:44:20|14027.42|13907.42|14030.53|13910.53|14030.53|13910.53|14027.42|13907.42|10
1625456670000|2021-07-05 03:44:30|14031.09|13911.09|14037.16|13917.16|14037.16|13917.16|14031.09|13911.09|10
1625456680000|2021-07-05 03:44:40|14037.36|13917.36|14037.99|13917.99|14038.22|13918.22|14037.36|13917.36|9
1625456690000|2021-07-05 03:44:50|14038.03|13918.03|14039.46|13919.46|14039.46|13919.46|14038.03|13918.03|9
1625456700000|2021-07-05 03:45:00|14039.42|13919.42|14040|13920|14040.19|13920.19|14039.42|13919.42|10
1625456710000|2021-07-05 03:45:10|14040.01|13920.01|14036.34|13916.34|14040.01|13920.01|14036.34|13916.34|10
1625456720000|2021-07-05 03:45:20|14036.29|13916.29|14033.31|13913.31|14036.29|13916.29|14033.31|13913.31|10
1625456730000|2021-07-05 03:45:30|14033.14|13913.14|14032.26|13912.26|14033.14|13913.14|14032.26|13912.26|10
1625456740000|2021-07-05 03:45:40|14031.98|13911.98|14030.25|13910.25|14031.98|13911.98|14030.25|13910.25|9
1625456750000|2021-07-05 03:45:50|14029.68|13909.68|14028.37|13908.37|14029.68|13909.68|14028.37|13908.37|9
1625456760000|2021-07-05 03:46:00|14028.23|13908.23|14027.82|13907.82|14028.64|13908.64|14027.51|13907.51|10
1625456770000|2021-07-05 03:46:10|14026.94|13906.94|14027.61|13907.61|14027.61|13907.61|14026.56|13906.56|9
1625456780000|2021-07-05 03:46:20|14027.2|13907.2|14028.7|13908.7|14028.7|13908.7|14027.2|13907.2|10
1625456790000|2021-07-05 03:46:30|14028.12|13908.12|14029.57|13909.57|14029.57|13909.57|14028.02|13908.02|10
1625456800000|2021-07-05 03:46:40|14029.73|13909.73|14030.01|13910.01|14030.43|13910.43|14029.68|13909.68|7
1625456810000|2021-07-05 03:46:50|14030.91|13910.91|14031.77|13911.77|14031.77|13911.77|14030.7|13910.7|9
1625456820000|2021-07-05 03:47:00|14031.75|13911.75|14032.68|13912.68|14032.68|13912.68|14031.66|13911.66|10
1625456830000|2021-07-05 03:47:10|14032.77|13912.77|14031.55|13911.55|14032.77|13912.77|14031.55|13911.55|9
1625456840000|2021-07-05 03:47:20|14031.54|13911.54|14030.96|13910.96|14031.54|13911.54|14030.42|13910.42|9
1625456850000|2021-07-05 03:47:30|14030.79|13910.79|14028.77|13908.77|14030.84|13910.84|14028.77|13908.77|9
1625456860000|2021-07-05 03:47:40|14028.24|13908.24|14025.7|13905.7|14028.24|13908.24|14025.7|13905.7|10
1625456870000|2021-07-05 03:47:50|14025.51|13905.51|14021.7|13901.7|14025.51|13905.51|14021.7|13901.7|10
1625456880000|2021-07-05 03:48:00|14021.93|13901.93|14015.86|13895.86|14021.93|13901.93|14015.86|13895.86|10
1625456890000|2021-07-05 03:48:10|14016.16|13896.16|14014.55|13894.55|14016.64|13896.64|14014.55|13894.55|10
1625456900000|2021-07-05 03:48:20|14014.25|13894.25|14007.44|13887.44|14014.25|13894.25|14007.44|13887.44|10
1625456910000|2021-07-05 03:48:30|14007.3|13887.3|14008.06|13888.06|14008.06|13888.06|14006.62|13886.62|10
1625456920000|2021-07-05 03:48:40|14006.72|13886.72|14006.63|13886.63|14007.6|13887.6|14006.63|13886.63|10
1625456930000|2021-07-05 03:48:50|14006.24|13886.24|14005.43|13885.43|14006.24|13886.24|14005.43|13885.43|10
1625456940000|2021-07-05 03:49:00|14005.64|13885.64|14008.87|13888.87|14008.87|13888.87|14005.64|13885.64|10
1625456950000|2021-07-05 03:49:10|14009.52|13889.52|14009.02|13889.02|14011.31|13891.31|14009.02|13889.02|10
1625456960000|2021-07-05 03:49:20|14009.15|13889.15|14008.36|13888.36|14009.59|13889.59|14007.66|13887.66|10
1625456970000|2021-07-05 03:49:30|14008.57|13888.57|14007.39|13887.39|14008.57|13888.57|14007.3|13887.3|10
1625456980000|2021-07-05 03:49:40|14007.29|13887.29|14007.73|13887.73|14008.15|13888.15|14007.29|13887.29|10
1625456990000|2021-07-05 03:49:50|14007.62|13887.62|14005.6|13885.6|14007.62|13887.62|14005.6|13885.6|10
1625457000000|2021-07-05 03:50:00|14005.63|13885.63|14004.46|13884.46|14005.63|13885.63|14004.44|13884.44|10
1625457010000|2021-07-05 03:50:10|14003.88|13883.88|13999.69|13879.69|14003.88|13883.88|13999.66|13879.66|10
1625457020000|2021-07-05 03:50:20|13999.57|13879.57|13996.98|13876.98|13999.57|13879.57|13996.93|13876.93|10
1625457030000|2021-07-05 03:50:30|13996.97|13876.97|13993.42|13873.42|13996.97|13876.97|13993.42|13873.42|9
1625457040000|2021-07-05 03:50:40|13993.17|13873.17|13992.41|13872.41|13993.23|13873.23|13992.41|13872.41|9
1625457050000|2021-07-05 03:50:50|13992.26|13872.26|13992.91|13872.91|13992.91|13872.91|13992.26|13872.26|10
1625457060000|2021-07-05 03:51:00|13992.92|13872.92|13991.09|13871.09|13992.92|13872.92|13990.14|13870.14|9
1625457070000|2021-07-05 03:51:10|13988.88|13868.88|13978.36|13858.36|13989.45|13869.45|13978.36|13858.36|10
1625457080000|2021-07-05 03:51:20|13977.97|13857.97|13978.08|13858.08|13978.1|13858.1|13976.07|13856.07|10
1625457090000|2021-07-05 03:51:30|13977.98|13857.98|13979.54|13859.54|13979.78|13859.78|13977.98|13857.98|10
1625457100000|2021-07-05 03:51:40|13979.25|13859.25|13979.07|13859.07|13979.25|13859.25|13979.02|13859.02|10
1625457110000|2021-07-05 03:51:50|13978.84|13858.84|13980.41|13860.41|13980.41|13860.41|13978.54|13858.54|10
1625457120000|2021-07-05 03:52:00|13980.76|13860.76|13988.1|13868.1|13988.1|13868.1|13980.76|13860.76|10
1625457130000|2021-07-05 03:52:10|13989.26|13869.26|13998.39|13878.39|13998.39|13878.39|13989.26|13869.26|10
1625457140000|2021-07-05 03:52:20|13998.87|13878.87|14001.24|13881.24|14001.83|13881.83|13998.86|13878.86|10
1625457150000|2021-07-05 03:52:30|14000.89|13880.89|14001.27|13881.27|14001.33|13881.33|14000.19|13880.19|10
1625457160000|2021-07-05 03:52:40|14001.38|13881.38|13999.07|13879.07|14001.38|13881.38|13999.07|13879.07|10
1625457170000|2021-07-05 03:52:50|13998.81|13878.81|14001.42|13881.42|14001.42|13881.42|13998.71|13878.71|9
1625457180000|2021-07-05 03:53:00|14002.3|13882.3|14001.44|13881.44|14002.67|13882.67|14000.95|13880.95|10
1625457190000|2021-07-05 03:53:10|14002.3|13882.3|14003.25|13883.25|14003.7|13883.7|14002.3|13882.3|10
1625457200000|2021-07-05 03:53:20|14003.13|13883.13|14002.3|13882.3|14003.13|13883.13|14002.07|13882.07|9
1625457210000|2021-07-05 03:53:30|14002.32|13882.32|14002.68|13882.68|14002.68|13882.68|14002.22|13882.22|9
1625457220000|2021-07-05 03:53:40|14003.1|13883.1|14005.11|13885.11|14005.63|13885.63|14003.1|13883.1|10
1625457230000|2021-07-05 03:53:50|14005.38|13885.38|14005.14|13885.14|14007.48|13887.48|14005.14|13885.14|10
1625457240000|2021-07-05 03:54:00|14005.27|13885.27|14004.06|13884.06|14005.27|13885.27|14003.65|13883.65|10
1625457250000|2021-07-05 03:54:10|14004.21|13884.21|14002.99|13882.99|14004.21|13884.21|14002.99|13882.99|10
1625457260000|2021-07-05 03:54:20|14003.93|13883.93|14002.27|13882.27|14003.93|13883.93|14002.24|13882.24|10
1625457270000|2021-07-05 03:54:30|14001.88|13881.88|14002.35|13882.35|14002.4|13882.4|14001.88|13881.88|9
1625457280000|2021-07-05 03:54:40|14002.33|13882.33|14004.06|13884.06|14004.06|13884.06|14002.33|13882.33|10
1625457290000|2021-07-05 03:54:50|14004.1|13884.1|14007.58|13887.58|14007.58|13887.58|14003.9|13883.9|10
1625457300000|2021-07-05 03:55:00|14007.72|13887.72|14009.71|13889.71|14010.18|13890.18|14007.72|13887.72|10
1625457310000|2021-07-05 03:55:10|14009.4|13889.4|14009.43|13889.43|14009.43|13889.43|14008.38|13888.38|10
1625457320000|2021-07-05 03:55:20|14008.58|13888.58|14011.86|13891.86|14011.86|13891.86|14008.58|13888.58|10
1625457330000|2021-07-05 03:55:30|14012.14|13892.14|14012.97|13892.97|14012.97|13892.97|14012.14|13892.14|10
1625457340000|2021-07-05 03:55:40|14013.16|13893.16|14014.53|13894.53|14014.53|13894.53|14013.16|13893.16|9
1625457350000|2021-07-05 03:55:50|14014.64|13894.64|14016.13|13896.13|14016.15|13896.15|14014.64|13894.64|10
1625457360000|2021-07-05 03:56:00|14016.11|13896.11|14016.23|13896.23|14016.72|13896.72|14016.11|13896.11|8
1625457370000|2021-07-05 03:56:10|14016.2|13896.2|14018.55|13898.55|14018.55|13898.55|14016.12|13896.12|9
1625457380000|2021-07-05 03:56:20|14018.75|13898.75|14023.09|13903.09|14023.09|13903.09|14018.75|13898.75|9
1625457390000|2021-07-05 03:56:30|14023.17|13903.17|14024.69|13904.69|14024.75|13904.75|14023.17|13903.17|10
1625457400000|2021-07-05 03:56:40|14025.39|13905.39|14028.98|13908.98|14028.98|13908.98|14025.39|13905.39|10
1625457410000|2021-07-05 03:56:50|14029.01|13909.01|14032.22|13912.22|14032.22|13912.22|14029.01|13909.01|10
1625457420000|2021-07-05 03:57:00|14032.54|13912.54|14031.36|13911.36|14033.28|13913.28|14031.36|13911.36|10
1625457430000|2021-07-05 03:57:10|14031.17|13911.17|14029.96|13909.96|14031.17|13911.17|14029.25|13909.25|9
1625457440000|2021-07-05 03:57:20|14030|13910|14030.74|13910.74|14030.86|13910.86|14029.52|13909.52|9
1625457450000|2021-07-05 03:57:30|14031.13|13911.13|14033.96|13913.96|14034.02|13914.02|14031.13|13911.13|10
1625457460000|2021-07-05 03:57:40|14033.81|13913.81|14033.15|13913.15|14033.93|13913.93|14033.15|13913.15|7
1625457470000|2021-07-05 03:57:50|14033.03|13913.03|14033.55|13913.55|14033.77|13913.77|14032.98|13912.98|8
1625457480000|2021-07-05 03:58:00|14033.56|13913.56|14034.17|13914.17|14034.58|13914.58|14033.54|13913.54|9
1625457490000|2021-07-05 03:58:10|14034.1|13914.1|14035.85|13915.85|14036.17|13916.17|14034.05|13914.05|10
1625457500000|2021-07-05 03:58:20|14035.91|13915.91|14039.48|13919.48|14039.48|13919.48|14035.91|13915.91|9
1625457510000|2021-07-05 03:58:30|14039.79|13919.79|14041.63|13921.63|14041.71|13921.71|14039.65|13919.65|10
1625457520000|2021-07-05 03:58:40|14041.58|13921.58|14042.32|13922.32|14042.32|13922.32|14041.06|13921.06|10
1625457530000|2021-07-05 03:58:50|14042.94|13922.94|14045.24|13925.24|14045.24|13925.24|14042.54|13922.54|10
1625457540000|2021-07-05 03:59:00|14045.7|13925.7|14043.48|13923.48|14046.64|13926.64|14043.48|13923.48|10
1625457550000|2021-07-05 03:59:10|14043.39|13923.39|14040.58|13920.58|14043.39|13923.39|14040.58|13920.58|9
1625457560000|2021-07-05 03:59:20|14042.15|13922.15|14044.02|13924.02|14044.04|13924.04|14041.26|13921.26|10
1625457570000|2021-07-05 03:59:30|14043.43|13923.43|14046.76|13926.76|14047.68|13927.68|14043.43|13923.43|10
1625457580000|2021-07-05 03:59:40|14046.57|13926.57|14046.63|13926.63|14049.73|13929.73|14046.56|13926.56|9
1625457590000|2021-07-05 03:59:50|14045.74|13925.74|14040.38|13920.38|14045.74|13925.74|14040.38|13920.38|10
1625457600000|2021-07-05 04:00:00|14040.58|13920.58|14035.11|13915.11|14040.58|13920.58|14035.11|13915.11|10
1625457610000|2021-07-05 04:00:10|14033.57|13913.57|14030.35|13910.35|14033.57|13913.57|14029.83|13909.83|10
1625457620000|2021-07-05 04:00:20|14030.43|13910.43|14030.39|13910.39|14031.45|13911.45|14030.39|13910.39|10
1625457630000|2021-07-05 04:00:30|14030.4|13910.4|14030.05|13910.05|14030.86|13910.86|14030.05|13910.05|10
1625457640000|2021-07-05 04:00:40|14029.42|13909.42|14030.48|13910.48|14030.48|13910.48|14028.45|13908.45|10
1625457650000|2021-07-05 04:00:50|14031.45|13911.45|14036.8|13916.8|14036.8|13916.8|14031.45|13911.45|10
1625457660000|2021-07-05 04:01:00|14037.24|13917.24|14038.88|13918.88|14039.54|13919.54|14037.24|13917.24|9
1625457670000|2021-07-05 04:01:10|14038.84|13918.84|14040.18|13920.18|14040.18|13920.18|14037.84|13917.84|10
1625457680000|2021-07-05 04:01:20|14040.82|13920.82|14044.06|13924.06|14044.23|13924.23|14040.82|13920.82|10
1625457690000|2021-07-05 04:01:30|14043.2|13923.2|14047.72|13927.72|14047.72|13927.72|14043.2|13923.2|10
1625457700000|2021-07-05 04:01:40|14047.78|13927.78|14053.63|13933.63|14053.63|13933.63|14047.76|13927.76|10
1625457710000|2021-07-05 04:01:50|14054.57|13934.57|14053.18|13933.18|14054.85|13934.85|14053.18|13933.18|10
1625457720000|2021-07-05 04:02:00|14052.76|13932.76|14053.4|13933.4|14053.4|13933.4|14051.7|13931.7|10
1625457730000|2021-07-05 04:02:10|14052.76|13932.76|14051.98|13931.98|14052.97|13932.97|14051.98|13931.98|10
1625457740000|2021-07-05 04:02:20|14051.24|13931.24|14045.35|13925.35|14051.24|13931.24|14045.35|13925.35|10
1625457750000|2021-07-05 04:02:30|14043.61|13923.61|14041.62|13921.62|14043.87|13923.87|14041.48|13921.48|10
1625457760000|2021-07-05 04:02:40|14040.93|13920.93|14041.07|13921.07|14041.07|13921.07|14039.62|13919.62|10
1625457770000|2021-07-05 04:02:50|14041.36|13921.36|14034.15|13914.15|14041.36|13921.36|14034.15|13914.15|10
1625457780000|2021-07-05 04:03:00|14032.63|13912.63|14031.52|13911.52|14032.63|13912.63|14030.97|13910.97|10
1625457790000|2021-07-05 04:03:10|14030.94|13910.94|14027.16|13907.16|14031.5|13911.5|14027.16|13907.16|10
1625457800000|2021-07-05 04:03:20|14026.54|13906.54|14022.73|13902.73|14026.67|13906.67|14022.73|13902.73|10
1625457810000|2021-07-05 04:03:30|14022.28|13902.28|14022.18|13902.18|14022.28|13902.28|14021.14|13901.14|10
1625457820000|2021-07-05 04:03:40|14022.31|13902.31|14020.63|13900.63|14022.31|13902.31|14020.63|13900.63|9
1625457830000|2021-07-05 04:03:50|14020.04|13900.04|14021.41|13901.41|14022.29|13902.29|14020.04|13900.04|10
1625457840000|2021-07-05 04:04:00|14021.42|13901.42|14018.84|13898.84|14021.42|13901.42|14018.72|13898.72|9
1625457850000|2021-07-05 04:04:10|14018.61|13898.61|14016.61|13896.61|14018.61|13898.61|14016.52|13896.52|9
1625457860000|2021-07-05 04:04:20|14015.97|13895.97|14016.08|13896.08|14016.39|13896.39|14015.54|13895.54|10
1625457870000|2021-07-05 04:04:30|14015.68|13895.68|14016.89|13896.89|14017.46|13897.46|14015.68|13895.68|10
1625457880000|2021-07-05 04:04:40|14016.75|13896.75|14016.42|13896.42|14017.57|13897.57|14016.42|13896.42|9
1625457890000|2021-07-05 04:04:50|14016.5|13896.5|14013.7|13893.7|14016.5|13896.5|14013.63|13893.63|10
1625457900000|2021-07-05 04:05:00|14014.64|13894.64|14011.69|13891.69|14014.64|13894.64|14011.69|13891.69|10
1625457910000|2021-07-05 04:05:10|14010.4|13890.4|14004.31|13884.31|14010.4|13890.4|14004.31|13884.31|10
1625457920000|2021-07-05 04:05:20|14003.83|13883.83|14000.5|13880.5|14003.83|13883.83|14000.5|13880.5|10
1625457930000|2021-07-05 04:05:30|14001.25|13881.25|13994.01|13874.01|14001.25|13881.25|13994.01|13874.01|10
1625457940000|2021-07-05 04:05:40|13991.97|13871.97|13992.38|13872.38|13993.18|13873.18|13989.58|13869.58|10
1625457950000|2021-07-05 04:05:50|13992.99|13872.99|13992.7|13872.7|13993.37|13873.37|13992.7|13872.7|10
1625457960000|2021-07-05 04:06:00|13993.16|13873.16|13991.47|13871.47|13993.3|13873.3|13990.82|13870.82|10
1625457970000|2021-07-05 04:06:10|13990.59|13870.59|13984.61|13864.61|13990.59|13870.59|13984.61|13864.61|10
1625457980000|2021-07-05 04:06:20|13984.47|13864.47|13984.03|13864.03|13984.62|13864.62|13983.4|13863.4|9
1625457990000|2021-07-05 04:06:30|13983.66|13863.66|13983.79|13863.79|13984.49|13864.49|13983.44|13863.44|10
1625458000000|2021-07-05 04:06:40|13984.45|13864.45|13983.62|13863.62|13984.45|13864.45|13982.93|13862.93|10
1625458010000|2021-07-05 04:06:50|13980.07|13860.07|13978.02|13858.02|13980.07|13860.07|13978.02|13858.02|10
1625458020000|2021-07-05 04:07:00|13977.33|13857.33|13973.24|13853.24|13977.33|13857.33|13973.09|13853.09|10
1625458030000|2021-07-05 04:07:10|13972.5|13852.5|13972.6|13852.6|13972.6|13852.6|13970.91|13850.91|10
1625458040000|2021-07-05 04:07:20|13972.46|13852.46|13974.1|13854.1|13974.1|13854.1|13972.46|13852.46|10
1625458050000|2021-07-05 04:07:30|13973.93|13853.93|13975.83|13855.83|13975.83|13855.83|13973.8|13853.8|10
1625458060000|2021-07-05 04:07:40|13976|13856|13973.19|13853.19|13976.54|13856.54|13973.19|13853.19|10
1625458070000|2021-07-05 04:07:50|13973.33|13853.33|13972.07|13852.07|13973.33|13853.33|13971.6|13851.6|10
1625458080000|2021-07-05 04:08:00|13971.64|13851.64|13969.08|13849.08|13971.64|13851.64|13969.08|13849.08|10
1625458090000|2021-07-05 04:08:10|13969.28|13849.28|13968.87|13848.87|13969.28|13849.28|13967.69|13847.69|10
1625458100000|2021-07-05 04:08:20|13968.8|13848.8|13971.76|13851.76|13971.76|13851.76|13968.34|13848.34|10
1625458110000|2021-07-05 04:08:30|13971.84|13851.84|13973.77|13853.77|13974.09|13854.09|13971.84|13851.84|10
1625458120000|2021-07-05 04:08:40|13974.75|13854.75|13972.8|13852.8|13975.67|13855.67|13972.8|13852.8|10
1625458130000|2021-07-05 04:08:50|13973|13853|13973.8|13853.8|13973.86|13853.86|13972.69|13852.69|9
1625458140000|2021-07-05 04:09:00|13973.75|13853.75|13974.33|13854.33|13974.33|13854.33|13973.23|13853.23|10
1625458150000|2021-07-05 04:09:10|13974.73|13854.73|13972.57|13852.57|13975.29|13855.29|13972.57|13852.57|10
1625458160000|2021-07-05 04:09:20|13971.88|13851.88|13969.58|13849.58|13971.88|13851.88|13969.58|13849.58|10
1625458170000|2021-07-05 04:09:30|13969.84|13849.84|13969.75|13849.75|13971.57|13851.57|13969.62|13849.62|10
1625458180000|2021-07-05 04:09:40|13970.3|13850.3|13970.34|13850.34|13970.87|13850.87|13969.57|13849.57|10
1625458190000|2021-07-05 04:09:50|13970.96|13850.96|13970.12|13850.12|13971.11|13851.11|13970.12|13850.12|9
1625458200000|2021-07-05 04:10:00|13969.9|13849.9|13970.14|13850.14|13971|13851|13969.9|13849.9|9
1625458210000|2021-07-05 04:10:10|13970.15|13850.15|13969.6|13849.6|13970.15|13850.15|13968.53|13848.53|9
1625458220000|2021-07-05 04:10:20|13968.94|13848.94|13968.12|13848.12|13969.1|13849.1|13968.12|13848.12|10
1625458230000|2021-07-05 04:10:30|13968.02|13848.02|13968.29|13848.29|13969.26|13849.26|13968.02|13848.02|10
1625458240000|2021-07-05 04:10:40|13967.49|13847.49|13954.09|13834.09|13967.49|13847.49|13954.09|13834.09|10
1625458250000|2021-07-05 04:10:50|13951.88|13831.88|13948.14|13828.14|13952.02|13832.02|13948.14|13828.14|10
1625458260000|2021-07-05 04:11:00|13949.62|13829.62|13950.46|13830.46|13950.88|13830.88|13948.72|13828.72|10
1625458270000|2021-07-05 04:11:10|13949.94|13829.94|13950.27|13830.27|13950.27|13830.27|13947.83|13827.83|9
1625458280000|2021-07-05 04:11:20|13951.14|13831.14|13951.75|13831.75|13952.27|13832.27|13951.14|13831.14|10
1625458290000|2021-07-05 04:11:30|13951.43|13831.43|13941.67|13821.67|13951.47|13831.47|13941.67|13821.67|10
1625458300000|2021-07-05 04:11:40|13941.37|13821.37|13941.78|13821.78|13942.75|13822.75|13941.37|13821.37|10
1625458310000|2021-07-05 04:11:50|13942.68|13822.68|13937.33|13817.33|13942.68|13822.68|13937.33|13817.33|10
1625458320000|2021-07-05 04:12:00|13937.38|13817.38|13945.98|13825.98|13945.98|13825.98|13937.01|13817.01|10
1625458330000|2021-07-05 04:12:10|13951.83|13831.83|13952.69|13832.69|13952.69|13832.69|13951.37|13831.37|10
1625458340000|2021-07-05 04:12:20|13952.62|13832.62|13954.47|13834.47|13954.47|13834.47|13951.67|13831.67|10
1625458350000|2021-07-05 04:12:30|13954.51|13834.51|13955.51|13835.51|13955.51|13835.51|13954.26|13834.26|10
1625458360000|2021-07-05 04:12:40|13955.78|13835.78|13955.39|13835.39|13956.09|13836.09|13955.04|13835.04|10
1625458370000|2021-07-05 04:12:50|13955.64|13835.64|13956.76|13836.76|13956.76|13836.76|13955.6|13835.6|10
1625458380000|2021-07-05 04:13:00|13956.72|13836.72|13959.04|13839.04|13959.2|13839.2|13956.72|13836.72|10
1625458390000|2021-07-05 04:13:10|13959.12|13839.12|13957.6|13837.6|13959.36|13839.36|13957.6|13837.6|9
1625458400000|2021-07-05 04:13:20|13957.42|13837.42|13957.28|13837.28|13957.42|13837.42|13956.78|13836.78|10
1625458410000|2021-07-05 04:13:30|13957.34|13837.34|13958.73|13838.73|13959.15|13839.15|13957.34|13837.34|10
1625458420000|2021-07-05 04:13:40|13958.52|13838.52|13959.64|13839.64|13959.64|13839.64|13958.03|13838.03|10
1625458430000|2021-07-05 04:13:50|13959.75|13839.75|13961.69|13841.69|13961.83|13841.83|13959.61|13839.61|10
1625458440000|2021-07-05 04:14:00|13961.53|13841.53|13960.85|13840.85|13961.76|13841.76|13960.85|13840.85|10
1625458450000|2021-07-05 04:14:10|13960.03|13840.03|13956.49|13836.49|13960.03|13840.03|13956.14|13836.14|10
1625458460000|2021-07-05 04:14:20|13956.38|13836.38|13956.65|13836.65|13957.45|13837.45|13956.33|13836.33|10
1625458470000|2021-07-05 04:14:30|13957.42|13837.42|13960.14|13840.14|13960.14|13840.14|13957.42|13837.42|10
1625458480000|2021-07-05 04:14:40|13960.25|13840.25|13960.88|13840.88|13960.88|13840.88|13959.45|13839.45|10
1625458490000|2021-07-05 04:14:50|13960.92|13840.92|13961.33|13841.33|13962.11|13842.11|13960.63|13840.63|10
1625458500000|2021-07-05 04:15:00|13961.38|13841.38|13964.4|13844.4|13964.4|13844.4|13961.38|13841.38|10
1625458510000|2021-07-05 04:15:10|13964.73|13844.73|13970.54|13850.54|13970.54|13850.54|13964.73|13844.73|10
1625458520000|2021-07-05 04:15:20|13971.35|13851.35|13972.42|13852.42|13972.89|13852.89|13970.61|13850.61|10
1625458530000|2021-07-05 04:15:30|13972.55|13852.55|13970.8|13850.8|13972.55|13852.55|13970.65|13850.65|10
1625458540000|2021-07-05 04:15:40|13971.29|13851.29|13971.32|13851.32|13972.19|13852.19|13970.77|13850.77|10
1625458550000|2021-07-05 04:15:50|13971.1|13851.1|13970.01|13850.01|13972.03|13852.03|13970.01|13850.01|10
1625458560000|2021-07-05 04:16:00|13968.89|13848.89|13966.58|13846.58|13968.89|13848.89|13966.58|13846.58|10
1625458570000|2021-07-05 04:16:10|13966.48|13846.48|13968.96|13848.96|13968.96|13848.96|13966.44|13846.44|10
1625458580000|2021-07-05 04:16:20|13968.98|13848.98|13964.66|13844.66|13968.98|13848.98|13964.66|13844.66|10
1625458590000|2021-07-05 04:16:30|13964.03|13844.03|13962.23|13842.23|13964.03|13844.03|13961.82|13841.82|10
1625458600000|2021-07-05 04:16:40|13961.73|13841.73|13961.39|13841.39|13961.82|13841.82|13960.99|13840.99|10
1625458610000|2021-07-05 04:16:50|13961.95|13841.95|13960.95|13840.95|13961.95|13841.95|13960.51|13840.51|10
1625458620000|2021-07-05 04:17:00|13960.99|13840.99|13960.59|13840.59|13961.26|13841.26|13959.71|13839.71|10
1625458630000|2021-07-05 04:17:10|13960.51|13840.51|13957.54|13837.54|13960.51|13840.51|13957.19|13837.19|10
1625458640000|2021-07-05 04:17:20|13957.32|13837.32|13955.9|13835.9|13957.32|13837.32|13954.85|13834.85|10
1625458650000|2021-07-05 04:17:30|13956.31|13836.31|13957.32|13837.32|13957.34|13837.34|13956.31|13836.31|10
1625458660000|2021-07-05 04:17:40|13956.83|13836.83|13956.89|13836.89|13957.92|13837.92|13956.32|13836.32|10
1625458670000|2021-07-05 04:17:50|13957.49|13837.49|13958.07|13838.07|13958.07|13838.07|13957.44|13837.44|9
1625458680000|2021-07-05 04:18:00|13958.04|13838.04|13959.22|13839.22|13960.15|13840.15|13958.04|13838.04|9
1625458690000|2021-07-05 04:18:10|13960|13840|13959.69|13839.69|13960.44|13840.44|13958.72|13838.72|10
1625458700000|2021-07-05 04:18:20|13960.17|13840.17|13959.23|13839.23|13960.38|13840.38|13958.9|13838.9|8
1625458710000|2021-07-05 04:18:30|13959.26|13839.26|13959.77|13839.77|13960.24|13840.24|13959.16|13839.16|10
1625458720000|2021-07-05 04:18:40|13959.88|13839.88|13959.1|13839.1|13959.88|13839.88|13959.1|13839.1|10
1625458730000|2021-07-05 04:18:50|13959.49|13839.49|13959.99|13839.99|13960.69|13840.69|13959.49|13839.49|10
1625458740000|2021-07-05 04:19:00|13959.65|13839.65|13959.91|13839.91|13961.17|13841.17|13959.65|13839.65|10
1625458750000|2021-07-05 04:19:10|13959.38|13839.38|13959.22|13839.22|13959.72|13839.72|13959|13839|10
1625458760000|2021-07-05 04:19:20|13958.42|13838.42|13957.2|13837.2|13959.56|13839.56|13957.2|13837.2|10
1625458770000|2021-07-05 04:19:30|13956.38|13836.38|13952.95|13832.95|13956.38|13836.38|13952.95|13832.95|10
1625458780000|2021-07-05 04:19:40|13952.07|13832.07|13941.15|13821.15|13952.3|13832.3|13941.15|13821.15|10
1625458790000|2021-07-05 04:19:50|13938.12|13818.12|13927.3|13807.3|13938.12|13818.12|13927.3|13807.3|10
1625458800000|2021-07-05 04:20:00|13926.9|13806.9|13931.36|13811.36|13931.36|13811.36|13926.1|13806.1|10
1625458810000|2021-07-05 04:20:10|13932.87|13812.87|13935.95|13815.95|13936.25|13816.25|13932.87|13812.87|10
1625458820000|2021-07-05 04:20:20|13936.92|13816.92|13940.58|13820.58|13940.58|13820.58|13936.1|13816.1|10
1625458830000|2021-07-05 04:20:30|13940.99|13820.99|13943.22|13823.22|13943.22|13823.22|13940.21|13820.21|10
1625458840000|2021-07-05 04:20:40|13943.33|13823.33|13947.09|13827.09|13947.09|13827.09|13943.33|13823.33|10
1625458850000|2021-07-05 04:20:50|13947.37|13827.37|13951.66|13831.66|13951.66|13831.66|13947.37|13827.37|10
1625458860000|2021-07-05 04:21:00|13951.95|13831.95|13956.23|13836.23|13956.23|13836.23|13951.95|13831.95|10
1625458870000|2021-07-05 04:21:10|13956.42|13836.42|13956.89|13836.89|13957.14|13837.14|13956.42|13836.42|9
1625458880000|2021-07-05 04:21:20|13958.54|13838.54|13961.12|13841.12|13961.12|13841.12|13958.39|13838.39|10
1625458890000|2021-07-05 04:21:30|13961.41|13841.41|13959.38|13839.38|13962.13|13842.13|13959.37|13839.37|10
1625458900000|2021-07-05 04:21:40|13959.41|13839.41|13960.44|13840.44|13960.47|13840.47|13958.71|13838.71|10
1625458910000|2021-07-05 04:21:50|13960.37|13840.37|13960.72|13840.72|13960.79|13840.79|13960.14|13840.14|10
1625458920000|2021-07-05 04:22:00|13960.75|13840.75|13964.43|13844.43|13964.43|13844.43|13960.57|13840.57|10
1625458930000|2021-07-05 04:22:10|13965.08|13845.08|13966.56|13846.56|13966.75|13846.75|13965.01|13845.01|10
1625458940000|2021-07-05 04:22:20|13966.93|13846.93|13969.71|13849.71|13969.71|13849.71|13966.34|13846.34|10
1625458950000|2021-07-05 04:22:30|13969.9|13849.9|13970.88|13850.88|13970.91|13850.91|13969.26|13849.26|10
1625458960000|2021-07-05 04:22:40|13971.26|13851.26|13973.33|13853.33|13973.33|13853.33|13971.26|13851.26|10
1625458970000|2021-07-05 04:22:50|13973.76|13853.76|13975.97|13855.97|13976.48|13856.48|13973.76|13853.76|10
1625458980000|2021-07-05 04:23:00|13976.63|13856.63|13980.57|13860.57|13980.57|13860.57|13976.63|13856.63|10
1625458990000|2021-07-05 04:23:10|13980.32|13860.32|13981.46|13861.46|13981.46|13861.46|13980.32|13860.32|10
1625459000000|2021-07-05 04:23:20|13981|13861|13981.67|13861.67|13982.09|13862.09|13980.77|13860.77|10
1625459010000|2021-07-05 04:23:30|13982.69|13862.69|13983.16|13863.16|13983.5|13863.5|13981.08|13861.08|10
1625459020000|2021-07-05 04:23:40|13982.69|13862.69|13982.49|13862.49|13983.59|13863.59|13982.49|13862.49|10
1625459030000|2021-07-05 04:23:50|13982.57|13862.57|13984.52|13864.52|13984.52|13864.52|13982.28|13862.28|10
1625459040000|2021-07-05 04:24:00|13984.4|13864.4|13985.05|13865.05|13985.2|13865.2|13984.4|13864.4|10
1625459050000|2021-07-05 04:24:10|13985.62|13865.62|13986.15|13866.15|13986.15|13866.15|13985.47|13865.47|10
1625459060000|2021-07-05 04:24:20|13985.58|13865.58|13989.18|13869.18|13989.18|13869.18|13985.58|13865.58|9
1625459070000|2021-07-05 04:24:30|13989.51|13869.51|13988.88|13868.88|13989.52|13869.52|13988.53|13868.53|10
1625459080000|2021-07-05 04:24:40|13988.81|13868.81|13990.11|13870.11|13990.11|13870.11|13988.32|13868.32|10
1625459090000|2021-07-05 04:24:50|13990.08|13870.08|13991.07|13871.07|13991.07|13871.07|13989.76|13869.76|10
1625459100000|2021-07-05 04:25:00|13991.4|13871.4|13991.42|13871.42|13991.62|13871.62|13991.1|13871.1|10
1625459110000|2021-07-05 04:25:10|13991.9|13871.9|13991.88|13871.88|13992.17|13872.17|13991.72|13871.72|9
1625459120000|2021-07-05 04:25:20|13992.12|13872.12|13995.6|13875.6|13995.6|13875.6|13992.12|13872.12|10
1625459130000|2021-07-05 04:25:30|13996.07|13876.07|13997.24|13877.24|13997.25|13877.25|13995.7|13875.7|10
1625459140000|2021-07-05 04:25:40|13997.14|13877.14|14000.3|13880.3|14000.3|13880.3|13997.14|13877.14|10
1625459150000|2021-07-05 04:25:50|14000.82|13880.82|14002.65|13882.65|14002.65|13882.65|14000.56|13880.56|10
1625459160000|2021-07-05 04:26:00|14002.92|13882.92|14001.52|13881.52|14003.53|13883.53|14001.52|13881.52|10
1625459170000|2021-07-05 04:26:10|14000.6|13880.6|13997.58|13877.58|14001.57|13881.57|13997.58|13877.58|10
1625459180000|2021-07-05 04:26:20|13994.89|13874.89|13985.46|13865.46|13994.89|13874.89|13984.73|13864.73|10
1625459190000|2021-07-05 04:26:30|13985.2|13865.2|13986.22|13866.22|13986.72|13866.72|13985.2|13865.2|10
1625459200000|2021-07-05 04:26:40|13985.09|13865.09|13982.05|13862.05|13987.34|13867.34|13982.05|13862.05|10
1625459210000|2021-07-05 04:26:50|13981.41|13861.41|13982.92|13862.92|13982.92|13862.92|13980.78|13860.78|10
1625459220000|2021-07-05 04:27:00|13982.69|13862.69|13982.24|13862.24|13982.94|13862.94|13982.14|13862.14|9
1625459230000|2021-07-05 04:27:10|13981.46|13861.46|13981|13861|13983.24|13863.24|13981|13861|10
1625459240000|2021-07-05 04:27:20|13980.42|13860.42|13981.65|13861.65|13982.28|13862.28|13980.42|13860.42|9
1625459250000|2021-07-05 04:27:30|13981.75|13861.75|13981.36|13861.36|13981.75|13861.75|13980.89|13860.89|10
1625459260000|2021-07-05 04:27:40|13981.21|13861.21|13980.25|13860.25|13982.12|13862.12|13980.25|13860.25|10
1625459270000|2021-07-05 04:27:50|13981.06|13861.06|13982.16|13862.16|13982.16|13862.16|13981.06|13861.06|10
1625459280000|2021-07-05 04:28:00|13981.88|13861.88|13986.7|13866.7|13987.63|13867.63|13981.88|13861.88|10
1625459290000|2021-07-05 04:28:10|13986.47|13866.47|13990.31|13870.31|13990.31|13870.31|13986.47|13866.47|9
1625459300000|2021-07-05 04:28:20|13990.52|13870.52|13993.39|13873.39|13993.52|13873.52|13990.52|13870.52|10
1625459310000|2021-07-05 04:28:30|13993.62|13873.62|13995.69|13875.69|13996.2|13876.2|13993.62|13873.62|9
1625459320000|2021-07-05 04:28:40|13995.52|13875.52|13992.2|13872.2|13995.56|13875.56|13992.2|13872.2|10
1625459330000|2021-07-05 04:28:50|13992.72|13872.72|13996.14|13876.14|13996.14|13876.14|13992.72|13872.72|10
1625459340000|2021-07-05 04:29:00|13997.34|13877.34|13998.46|13878.46|13998.69|13878.69|13997.22|13877.22|10
1625459350000|2021-07-05 04:29:10|13999.37|13879.37|14000.37|13880.37|14000.68|13880.68|13998.92|13878.92|10
1625459360000|2021-07-05 04:29:20|14001.28|13881.28|14004.92|13884.92|14004.92|13884.92|14001.28|13881.28|10
1625459370000|2021-07-05 04:29:30|14004.54|13884.54|14004.1|13884.1|14005.47|13885.47|14003.72|13883.72|10
1625459380000|2021-07-05 04:29:40|14004.06|13884.06|14004.98|13884.98|14004.98|13884.98|14004.06|13884.06|10
1625459390000|2021-07-05 04:29:50|14005.56|13885.56|14006.65|13886.65|14006.68|13886.68|14005.12|13885.12|9
1625459400000|2021-07-05 04:30:00|14006.62|13886.62|14006.64|13886.64|14006.9|13886.9|14006.55|13886.55|10
1625459410000|2021-07-05 04:30:10|14006.73|13886.73|14008.21|13888.21|14008.83|13888.83|14006.24|13886.24|10
1625459420000|2021-07-05 04:30:20|14007.9|13887.9|14005.27|13885.27|14007.91|13887.91|14004.75|13884.75|10
1625459430000|2021-07-05 04:30:30|14005.17|13885.17|14008.51|13888.51|14008.51|13888.51|14005.12|13885.12|10
1625459440000|2021-07-05 04:30:40|14008.66|13888.66|14009.37|13889.37|14009.99|13889.99|14008.66|13888.66|9
1625459450000|2021-07-05 04:30:50|14010.2|13890.2|14011.9|13891.9|14011.92|13891.92|14010.06|13890.06|10
1625459460000|2021-07-05 04:31:00|14012.3|13892.3|14014.65|13894.65|14014.65|13894.65|14012.03|13892.03|10
1625459470000|2021-07-05 04:31:10|14015.57|13895.57|14020.57|13900.57|14020.87|13900.87|14015.57|13895.57|10
1625459480000|2021-07-05 04:31:20|14020.53|13900.53|14019.85|13899.85|14021.75|13901.75|14019.85|13899.85|9
1625459490000|2021-07-05 04:31:30|14019.89|13899.89|14021.4|13901.4|14021.66|13901.66|14019.77|13899.77|10
1625459500000|2021-07-05 04:31:40|14021.64|13901.64|14022.72|13902.72|14023.08|13903.08|14021.64|13901.64|10
1625459510000|2021-07-05 04:31:50|14023|13903|14025.17|13905.17|14025.17|13905.17|14023|13903|10
1625459520000|2021-07-05 04:32:00|14025.11|13905.11|14024.98|13904.98|14025.75|13905.75|14024.98|13904.98|10
1625459530000|2021-07-05 04:32:10|14024.72|13904.72|14025.96|13905.96|14025.96|13905.96|14024.72|13904.72|10
1625459540000|2021-07-05 04:32:20|14025.76|13905.76|14027.01|13907.01|14027.01|13907.01|14025.13|13905.13|10
1625459550000|2021-07-05 04:32:30|14027.11|13907.11|14028.8|13908.8|14028.8|13908.8|14026.89|13906.89|9
1625459560000|2021-07-05 04:32:40|14030.61|13910.61|14035.04|13915.04|14035.84|13915.84|14030.61|13910.61|10
1625459570000|2021-07-05 04:32:50|14035.12|13915.12|14036.08|13916.08|14036.09|13916.09|14035.03|13915.03|10
1625459580000|2021-07-05 04:33:00|14036|13916|14038.97|13918.97|14038.97|13918.97|14036|13916|9
1625459590000|2021-07-05 04:33:10|14039.28|13919.28|14040.43|13920.43|14040.59|13920.59|14038.35|13918.35|8
1625459600000|2021-07-05 04:33:20|14040.81|13920.81|14040.35|13920.35|14040.81|13920.81|14039.73|13919.73|8
1625459610000|2021-07-05 04:33:30|14040.58|13920.58|14043.06|13923.06|14043.06|13923.06|14040.58|13920.58|10
1625459620000|2021-07-05 04:33:40|14043|13923|14043.45|13923.45|14043.56|13923.56|14043|13923|9
1625459630000|2021-07-05 04:33:50|14043.71|13923.71|14042.65|13922.65|14043.77|13923.77|14042.55|13922.55|10
1625459640000|2021-07-05 04:34:00|14042.87|13922.87|14044.07|13924.07|14044.46|13924.46|14042.87|13922.87|10
1625459650000|2021-07-05 04:34:10|14045.13|13925.13|14049.2|13929.2|14049.2|13929.2|14045.13|13925.13|10
1625459660000|2021-07-05 04:34:20|14051.36|13931.36|14051.3|13931.3|14051.39|13931.39|14050.53|13930.53|10
1625459670000|2021-07-05 04:34:30|14051.94|13931.94|14052.67|13932.67|14052.67|13932.67|14051.84|13931.84|10
1625459680000|2021-07-05 04:34:40|14052.95|13932.95|14056.16|13936.16|14056.16|13936.16|14052.91|13932.91|10
1625459690000|2021-07-05 04:34:50|14057.65|13937.65|14059.29|13939.29|14059.29|13939.29|14057.65|13937.65|10
1625459700000|2021-07-05 04:35:00|14059.59|13939.59|14063.15|13943.15|14063.23|13943.23|14059.52|13939.52|10
1625459710000|2021-07-05 04:35:10|14067.47|13947.47|14066.08|13946.08|14067.56|13947.56|14066.08|13946.08|10
1625459720000|2021-07-05 04:35:20|14065.54|13945.54|14065.04|13945.04|14065.54|13945.54|14064.63|13944.63|8
1625459730000|2021-07-05 04:35:30|14067.07|13947.07|14061.85|13941.85|14067.07|13947.07|14061.85|13941.85|10
1625459740000|2021-07-05 04:35:40|14061.36|13941.36|14059.04|13939.04|14061.36|13941.36|14059.04|13939.04|10
1625459750000|2021-07-05 04:35:50|14058.93|13938.93|14060.22|13940.22|14060.22|13940.22|14058.92|13938.92|10
1625459760000|2021-07-05 04:36:00|14060.3|13940.3|14061.17|13941.17|14061.22|13941.22|14059.79|13939.79|10
1625459770000|2021-07-05 04:36:10|14061.61|13941.61|14061.87|13941.87|14061.87|13941.87|14061.61|13941.61|10
1625459780000|2021-07-05 04:36:20|14060|13940|14056.21|13936.21|14060|13940|14056.21|13936.21|9
1625459790000|2021-07-05 04:36:30|14056.68|13936.68|14056.38|13936.38|14057|13937|14056.16|13936.16|10
1625459800000|2021-07-05 04:36:40|14056|13936|14057.85|13937.85|14057.85|13937.85|14056|13936|8
1625459810000|2021-07-05 04:36:50|14057.82|13937.82|14062.55|13942.55|14062.55|13942.55|14057.82|13937.82|10
1625459820000|2021-07-05 04:37:00|14062.9|13942.9|14063.87|13943.87|14064.46|13944.46|14062.68|13942.68|10
1625459830000|2021-07-05 04:37:10|14063.77|13943.77|14065.28|13945.28|14065.28|13945.28|14063.77|13943.77|10
1625459840000|2021-07-05 04:37:20|14065.35|13945.35|14065.06|13945.06|14065.35|13945.35|14064.99|13944.99|10
1625459850000|2021-07-05 04:37:30|14064.44|13944.44|14063.98|13943.98|14064.8|13944.8|14063.98|13943.98|9
1625459860000|2021-07-05 04:37:40|14064.5|13944.5|14064.02|13944.02|14064.95|13944.95|14064.02|13944.02|10
1625459870000|2021-07-05 04:37:50|14063.96|13943.96|14063.72|13943.72|14064.02|13944.02|14063.35|13943.35|9
1625459880000|2021-07-05 04:38:00|14063.68|13943.68|14063.08|13943.08|14064.02|13944.02|14063.08|13943.08|9
1625459890000|2021-07-05 04:38:10|14062.93|13942.93|14060.64|13940.64|14062.93|13942.93|14060.35|13940.35|10
1625459900000|2021-07-05 04:38:20|14059.99|13939.99|14058.56|13938.56|14059.99|13939.99|14058.56|13938.56|8
1625459910000|2021-07-05 04:38:30|14058.68|13938.68|14056.79|13936.79|14058.68|13938.68|14056.79|13936.79|10
1625459920000|2021-07-05 04:38:40|14056.6|13936.6|14054.66|13934.66|14056.6|13936.6|14054.66|13934.66|9
1625459930000|2021-07-05 04:38:50|14054.6|13934.6|14053.06|13933.06|14054.6|13934.6|14052.95|13932.95|10
1625459940000|2021-07-05 04:39:00|14053.07|13933.07|14055.31|13935.31|14055.31|13935.31|14053.07|13933.07|10
1625459950000|2021-07-05 04:39:10|14055.32|13935.32|14058.66|13938.66|14058.66|13938.66|14055.32|13935.32|10
1625459960000|2021-07-05 04:39:20|14058.6|13938.6|14059.49|13939.49|14059.9|13939.9|14058.6|13938.6|10
1625459970000|2021-07-05 04:39:30|14059.61|13939.61|14064.93|13944.93|14064.93|13944.93|14059.61|13939.61|10
1625459980000|2021-07-05 04:39:40|14064.98|13944.98|14064.91|13944.91|14066.18|13946.18|14064.91|13944.91|10
1625459990000|2021-07-05 04:39:50|14064.88|13944.88|14065.43|13945.43|14065.43|13945.43|14064.71|13944.71|10
1625460000000|2021-07-05 04:40:00|14065.49|13945.49|14067.01|13947.01|14067.35|13947.35|14065.49|13945.49|10
1625460010000|2021-07-05 04:40:10|14066.7|13946.7|14064.35|13944.35|14066.76|13946.76|14064.35|13944.35|9
1625460020000|2021-07-05 04:40:20|14063.51|13943.51|14061.94|13941.94|14063.51|13943.51|14061.94|13941.94|9
1625460030000|2021-07-05 04:40:30|14061.65|13941.65|14062.26|13942.26|14062.26|13942.26|14061.65|13941.65|9
1625460040000|2021-07-05 04:40:40|14062.38|13942.38|14062.56|13942.56|14062.75|13942.75|14062.38|13942.38|9
1625460050000|2021-07-05 04:40:50|14063.24|13943.24|14062.89|13942.89|14063.33|13943.33|14062.43|13942.43|9
1625460060000|2021-07-05 04:41:00|14062.97|13942.97|14061.32|13941.32|14062.97|13942.97|14061.32|13941.32|10
1625460070000|2021-07-05 04:41:10|14061.27|13941.27|14059.24|13939.24|14061.27|13941.27|14059.24|13939.24|9
1625460080000|2021-07-05 04:41:20|14059.63|13939.63|14058.52|13938.52|14059.63|13939.63|14058.1|13938.1|8
1625460090000|2021-07-05 04:41:30|14058.15|13938.15|14059.72|13939.72|14059.72|13939.72|14058.11|13938.11|8
1625460100000|2021-07-05 04:41:40|14059.77|13939.77|14062.78|13942.78|14062.81|13942.81|14059.77|13939.77|7
1625460110000|2021-07-05 04:41:50|14062.14|13942.14|14060.44|13940.44|14062.26|13942.26|14060.44|13940.44|8
1625460120000|2021-07-05 04:42:00|14060.39|13940.39|14062.38|13942.38|14062.38|13942.38|14060.39|13940.39|10
1625460130000|2021-07-05 04:42:10|14062.51|13942.51|14062.25|13942.25|14062.61|13942.61|14062.25|13942.25|10
1625460140000|2021-07-05 04:42:20|14062.01|13942.01|14062.55|13942.55|14062.55|13942.55|14062.01|13942.01|9
1625460150000|2021-07-05 04:42:30|14062.49|13942.49|14062.21|13942.21|14062.49|13942.49|14061.6|13941.6|10
1625460160000|2021-07-05 04:42:40|14062.36|13942.36|14064.13|13944.13|14064.13|13944.13|14062.28|13942.28|9
1625460170000|2021-07-05 04:42:50|14064.01|13944.01|14066.82|13946.82|14066.82|13946.82|14064.01|13944.01|8
1625460180000|2021-07-05 04:43:00|14068.08|13948.08|14071.72|13951.72|14072.07|13952.07|14068.08|13948.08|10
1625460190000|2021-07-05 04:43:10|14072.3|13952.3|14073.48|13953.48|14073.58|13953.58|14072.07|13952.07|10
1625460200000|2021-07-05 04:43:20|14073.59|13953.59|14070.15|13950.15|14073.59|13953.59|14069.85|13949.85|10
1625460210000|2021-07-05 04:43:30|14070.46|13950.46|14069.15|13949.15|14070.47|13950.47|14069|13949|9
1625460220000|2021-07-05 04:43:40|14068.9|13948.9|14069.77|13949.77|14069.79|13949.79|14068.47|13948.47|10
1625460230000|2021-07-05 04:43:50|14069.92|13949.92|14071.58|13951.58|14071.58|13951.58|14069.91|13949.91|8
1625460240000|2021-07-05 04:44:00|14071.46|13951.46|14072.08|13952.08|14072.08|13952.08|14071.26|13951.26|10
1625460250000|2021-07-05 04:44:10|14072.11|13952.11|14073.99|13953.99|14073.99|13953.99|14072.06|13952.06|9
1625460260000|2021-07-05 04:44:20|14074.01|13954.01|14073.5|13953.5|14074.01|13954.01|14073.45|13953.45|9
1625460270000|2021-07-05 04:44:30|14073.28|13953.28|14076.48|13956.48|14076.48|13956.48|14073.22|13953.22|10
1625460280000|2021-07-05 04:44:40|14076.63|13956.63|14077.55|13957.55|14077.67|13957.67|14076.63|13956.63|10
1625460290000|2021-07-05 04:44:50|14077.51|13957.51|14077.04|13957.04|14077.68|13957.68|14076.91|13956.91|9
1625460300000|2021-07-05 04:45:00|14077.39|13957.39|14079.67|13959.67|14079.72|13959.72|14077.39|13957.39|10
1625460310000|2021-07-05 04:45:10|14079.36|13959.36|14079.48|13959.48|14080.03|13960.03|14079.23|13959.23|9
1625460320000|2021-07-05 04:45:20|14079.07|13959.07|14079.3|13959.3|14079.3|13959.3|14078.9|13958.9|10
1625460330000|2021-07-05 04:45:30|14077.8|13957.8|14078.53|13958.53|14078.53|13958.53|14077.12|13957.12|9
1625460340000|2021-07-05 04:45:40|14078.24|13958.24|14075.02|13955.02|14078.47|13958.47|14075.02|13955.02|10
1625460350000|2021-07-05 04:45:50|14074.37|13954.37|14072.11|13952.11|14074.52|13954.52|14071.77|13951.77|10
1625460360000|2021-07-05 04:46:00|14072.26|13952.26|14074.73|13954.73|14074.8|13954.8|14072.26|13952.26|10
1625460370000|2021-07-05 04:46:10|14074.01|13954.01|14069.91|13949.91|14074.01|13954.01|14069.91|13949.91|10
1625460380000|2021-07-05 04:46:20|14069.16|13949.16|14067.55|13947.55|14069.16|13949.16|14067.4|13947.4|10
1625460390000|2021-07-05 04:46:30|14067.54|13947.54|14065.5|13945.5|14067.54|13947.54|14065.5|13945.5|10
1625460400000|2021-07-05 04:46:40|14065.4|13945.4|14064.47|13944.47|14065.4|13945.4|14064.47|13944.47|8
1625460410000|2021-07-05 04:46:50|14062.78|13942.78|14062.85|13942.85|14063.76|13943.76|14062.78|13942.78|9
1625460420000|2021-07-05 04:47:00|14062.78|13942.78|14062.56|13942.56|14062.93|13942.93|14062.05|13942.05|10
1625460430000|2021-07-05 04:47:10|14062.25|13942.25|14060.22|13940.22|14062.5|13942.5|14060.22|13940.22|10
1625460440000|2021-07-05 04:47:20|14059.91|13939.91|14058.5|13938.5|14059.91|13939.91|14058.5|13938.5|8
1625460450000|2021-07-05 04:47:30|14058.25|13938.25|14057.34|13937.34|14058.25|13938.25|14056.56|13936.56|10
1625460460000|2021-07-05 04:47:40|14056.99|13936.99|14055.71|13935.71|14057.12|13937.12|14055.71|13935.71|10
1625460470000|2021-07-05 04:47:50|14055.72|13935.72|14057.42|13937.42|14057.51|13937.51|14055.72|13935.72|9
1625460480000|2021-07-05 04:48:00|14057.47|13937.47|14058.37|13938.37|14058.58|13938.58|14057.47|13937.47|9
1625460490000|2021-07-05 04:48:10|14057.79|13937.79|14057.03|13937.03|14057.91|13937.91|14056.97|13936.97|9
1625460500000|2021-07-05 04:48:20|14056.76|13936.76|14056.56|13936.56|14057.46|13937.46|14056.45|13936.45|9
1625460510000|2021-07-05 04:48:30|14055.59|13935.59|14054.45|13934.45|14055.59|13935.59|14054.45|13934.45|8
1625460520000|2021-07-05 04:48:40|14054.44|13934.44|14055.27|13935.27|14055.27|13935.27|14054.44|13934.44|7
1625460530000|2021-07-05 04:48:50|14054.78|13934.78|14054.29|13934.29|14054.82|13934.82|14054.02|13934.02|10
1625460540000|2021-07-05 04:49:00|14054.1|13934.1|14052.89|13932.89|14054.1|13934.1|14052.68|13932.68|10
1625460550000|2021-07-05 04:49:10|14052.68|13932.68|14051.48|13931.48|14052.68|13932.68|14051.37|13931.37|9
1625460560000|2021-07-05 04:49:20|14051.02|13931.02|14051.04|13931.04|14051.2|13931.2|14050.54|13930.54|9
1625460570000|2021-07-05 04:49:30|14051.01|13931.01|14050.41|13930.41|14051.56|13931.56|14050.41|13930.41|10
1625460580000|2021-07-05 04:49:40|14050.38|13930.38|14049.08|13929.08|14050.51|13930.51|14049.08|13929.08|10
1625460590000|2021-07-05 04:49:50|14048.74|13928.74|14047.54|13927.54|14048.84|13928.84|14047.47|13927.47|10
1625460600000|2021-07-05 04:50:00|14047.46|13927.46|14047.41|13927.41|14047.53|13927.53|14047.12|13927.12|10
1625460610000|2021-07-05 04:50:10|14047.09|13927.09|14044.71|13924.71|14047.09|13927.09|14044.64|13924.64|10
1625460620000|2021-07-05 04:50:20|14044.12|13924.12|14042.06|13922.06|14044.12|13924.12|14042.06|13922.06|9
1625460630000|2021-07-05 04:50:30|14041.03|13921.03|14039.57|13919.57|14041.03|13921.03|14039.57|13919.57|10
1625460640000|2021-07-05 04:50:40|14039.29|13919.29|14037.83|13917.83|14039.29|13919.29|14037.72|13917.72|10
1625460650000|2021-07-05 04:50:50|14037.02|13917.02|14034.21|13914.21|14037.02|13917.02|14034.21|13914.21|9
1625460660000|2021-07-05 04:51:00|14034.13|13914.13|14034.4|13914.4|14035.62|13915.62|14034.12|13914.12|10
1625460670000|2021-07-05 04:51:10|14034.94|13914.94|14034.65|13914.65|14035.21|13915.21|14033.72|13913.72|9
1625460680000|2021-07-05 04:51:20|14034.01|13914.01|14032.25|13912.25|14034.15|13914.15|14032.2|13912.2|10
1625460690000|2021-07-05 04:51:30|14032.19|13912.19|14029.97|13909.97|14032.19|13912.19|14029.97|13909.97|10
1625460700000|2021-07-05 04:51:40|14029|13909|14026.33|13906.33|14029|13909|14026.33|13906.33|10
1625460710000|2021-07-05 04:51:50|14026.26|13906.26|14024.62|13904.62|14026.44|13906.44|14024.62|13904.62|9
1625460720000|2021-07-05 04:52:00|14024.78|13904.78|14023.91|13903.91|14025.03|13905.03|14023.91|13903.91|9
1625460730000|2021-07-05 04:52:10|14024.01|13904.01|14025.81|13905.81|14025.92|13905.92|14024|13904|10
1625460740000|2021-07-05 04:52:20|14026.18|13906.18|14026.71|13906.71|14026.88|13906.88|14026.18|13906.18|9
1625460750000|2021-07-05 04:52:30|14027.68|13907.68|14026.39|13906.39|14027.68|13907.68|14026.3|13906.3|10
1625460760000|2021-07-05 04:52:40|14026.44|13906.44|14026.32|13906.32|14027.01|13907.01|14026.32|13906.32|9
1625460770000|2021-07-05 04:52:50|14026.11|13906.11|14026.04|13906.04|14026.12|13906.12|14025.89|13905.89|10
1625460780000|2021-07-05 04:53:00|14026.11|13906.11|14023.99|13903.99|14026.11|13906.11|14023.97|13903.97|10
1625460790000|2021-07-05 04:53:10|14023.82|13903.82|14024.19|13904.19|14024.29|13904.29|14023.35|13903.35|10
1625460800000|2021-07-05 04:53:20|14022.75|13902.75|14022.11|13902.11|14022.75|13902.75|14021.98|13901.98|10
1625460810000|2021-07-05 04:53:30|14022.1|13902.1|14020.94|13900.94|14022.18|13902.18|14020.92|13900.92|10
1625460820000|2021-07-05 04:53:40|14020.85|13900.85|14017.2|13897.2|14020.85|13900.85|14017.2|13897.2|9
1625460830000|2021-07-05 04:53:50|14016.73|13896.73|14014.98|13894.98|14016.73|13896.73|14014.98|13894.98|10
1625460840000|2021-07-05 04:54:00|14014.16|13894.16|14014.21|13894.21|14014.45|13894.45|14014.16|13894.16|9
1625460850000|2021-07-05 04:54:10|14014.38|13894.38|14014.12|13894.12|14014.38|13894.38|14014.07|13894.07|10
1625460860000|2021-07-05 04:54:20|14014.08|13894.08|14014.95|13894.95|14015.02|13895.02|14014.08|13894.08|7
1625460870000|2021-07-05 04:54:30|14015.19|13895.19|14013.99|13893.99|14015.19|13895.19|14013.99|13893.99|9
1625460880000|2021-07-05 04:54:40|14013.59|13893.59|14013.66|13893.66|14013.88|13893.88|14013.59|13893.59|8
1625460890000|2021-07-05 04:54:50|14014.05|13894.05|14016.79|13896.79|14016.79|13896.79|14014.05|13894.05|10
1625460900000|2021-07-05 04:55:00|14016.89|13896.89|14024.41|13904.41|14024.41|13904.41|14016.89|13896.89|10
1625460910000|2021-07-05 04:55:10|14024.33|13904.33|14025.54|13905.54|14025.8|13905.8|14024.33|13904.33|10
1625460920000|2021-07-05 04:55:20|14024.78|13904.78|14022.28|13902.28|14025.13|13905.13|14022.28|13902.28|10
1625460930000|2021-07-05 04:55:30|14023.29|13903.29|14021.95|13901.95|14023.46|13903.46|14021.95|13901.95|9
1625460940000|2021-07-05 04:55:40|14022|13902|14022.4|13902.4|14022.64|13902.64|14021.85|13901.85|9
1625460950000|2021-07-05 04:55:50|14022.23|13902.23|14019.2|13899.2|14022.23|13902.23|14019.19|13899.19|10
1625460960000|2021-07-05 04:56:00|14018.6|13898.6|14015.85|13895.85|14018.6|13898.6|14015.09|13895.09|10
1625460970000|2021-07-05 04:56:10|14015.97|13895.97|14012.39|13892.39|14015.97|13895.97|14011.97|13891.97|9
1625460980000|2021-07-05 04:56:20|14012.52|13892.52|14011.62|13891.62|14012.52|13892.52|14011.62|13891.62|10
1625460990000|2021-07-05 04:56:30|14011.3|13891.3|14010.53|13890.53|14011.3|13891.3|14010.53|13890.53|9
1625461000000|2021-07-05 04:56:40|14009.53|13889.53|14009.95|13889.95|14010.2|13890.2|14009.48|13889.48|10
1625461010000|2021-07-05 04:56:50|14009.73|13889.73|14007.05|13887.05|14010.7|13890.7|14007.05|13887.05|10
1625461020000|2021-07-05 04:57:00|14006.7|13886.7|14005.24|13885.24|14006.82|13886.82|14005.24|13885.24|10
1625461030000|2021-07-05 04:57:10|14005.4|13885.4|14004.11|13884.11|14005.4|13885.4|14003.44|13883.44|10
1625461040000|2021-07-05 04:57:20|14002.55|13882.55|13997.94|13877.94|14002.55|13882.55|13997.94|13877.94|10
1625461050000|2021-07-05 04:57:30|13998.14|13878.14|13997.57|13877.57|13998.14|13878.14|13995.83|13875.83|9
1625461060000|2021-07-05 04:57:40|13997.17|13877.17|13997.88|13877.88|13997.88|13877.88|13996.15|13876.15|10
1625461070000|2021-07-05 04:57:50|13997.85|13877.85|13992.93|13872.93|13997.85|13877.85|13992.92|13872.92|10
1625461080000|2021-07-05 04:58:00|13992.63|13872.63|13992.65|13872.65|13992.81|13872.81|13992.16|13872.16|8
1625461090000|2021-07-05 04:58:10|13992.62|13872.62|13991.23|13871.23|13993.37|13873.37|13991|13871|8
1625461100000|2021-07-05 04:58:20|13991.39|13871.39|13987.48|13867.48|13991.39|13871.39|13987.48|13867.48|9
1625461110000|2021-07-05 04:58:30|13987.41|13867.41|13988.77|13868.77|13988.8|13868.8|13987.41|13867.41|9
1625461120000|2021-07-05 04:58:40|13988.7|13868.7|13986.66|13866.66|13988.86|13868.86|13986.66|13866.66|10
1625461130000|2021-07-05 04:58:50|13986.61|13866.61|13987.22|13867.22|13987.5|13867.5|13986.09|13866.09|10
1625461140000|2021-07-05 04:59:00|13986.31|13866.31|13986.1|13866.1|13987.14|13867.14|13986.1|13866.1|9
1625461150000|2021-07-05 04:59:10|13985.75|13865.75|13984.52|13864.52|13985.75|13865.75|13984.25|13864.25|9
1625461160000|2021-07-05 04:59:20|13984.5|13864.5|13982.09|13862.09|13984.5|13864.5|13982.09|13862.09|10
1625461170000|2021-07-05 04:59:30|13982.07|13862.07|13982.99|13862.99|13983.06|13863.06|13982.07|13862.07|10
1625461180000|2021-07-05 04:59:40|13983.04|13863.04|13983.32|13863.32|13983.64|13863.64|13982.99|13862.99|8
1625461190000|2021-07-05 04:59:50|13983.58|13863.58|13985.23|13865.23|13985.23|13865.23|13982.94|13862.94|10
1625461200000|2021-07-05 05:00:00|13985.28|13865.28|13987.05|13867.05|13987.81|13867.81|13985.28|13865.28|10
1625461210000|2021-07-05 05:00:10|13987.78|13867.78|13984.59|13864.59|13987.78|13867.78|13984.59|13864.59|9
1625461220000|2021-07-05 05:00:20|13984.68|13864.68|13986.08|13866.08|13986.59|13866.59|13984.68|13864.68|10
1625461230000|2021-07-05 05:00:30|13986.22|13866.22|13983.97|13863.97|13986.22|13866.22|13983.97|13863.97|10
1625461240000|2021-07-05 05:00:40|13983.2|13863.2|13981.63|13861.63|13983.45|13863.45|13981.63|13861.63|9
1625461250000|2021-07-05 05:00:50|13981.43|13861.43|13980.56|13860.56|13981.43|13861.43|13979.66|13859.66|10
1625461260000|2021-07-05 05:01:00|13980.33|13860.33|13974.61|13854.61|13980.33|13860.33|13974.61|13854.61|10
1625461270000|2021-07-05 05:01:10|13974.26|13854.26|13977.49|13857.49|13977.49|13857.49|13973.98|13853.98|10
1625461280000|2021-07-05 05:01:20|13977.33|13857.33|13975.53|13855.53|13977.33|13857.33|13975.53|13855.53|10
1625461290000|2021-07-05 05:01:30|13975.63|13855.63|13981.6|13861.6|13981.6|13861.6|13975.63|13855.63|10
1625461300000|2021-07-05 05:01:40|13981.25|13861.25|13986.34|13866.34|13986.34|13866.34|13981.25|13861.25|10
1625461310000|2021-07-05 05:01:50|13986.63|13866.63|13987.64|13867.64|13987.64|13867.64|13986.63|13866.63|8
1625461320000|2021-07-05 05:02:00|13989.67|13869.67|13993.66|13873.66|13993.66|13873.66|13989.67|13869.67|9
1625461330000|2021-07-05 05:02:10|13993.81|13873.81|13997.92|13877.92|13997.92|13877.92|13993.77|13873.77|9
1625461340000|2021-07-05 05:02:20|13998.07|13878.07|13998.81|13878.81|13998.87|13878.87|13998.05|13878.05|10
1625461350000|2021-07-05 05:02:30|13999.01|13879.01|14000.87|13880.87|14000.87|13880.87|13998.87|13878.87|9
1625461360000|2021-07-05 05:02:40|14001.11|13881.11|14003.96|13883.96|14003.96|13883.96|14001.11|13881.11|9
1625461370000|2021-07-05 05:02:50|14003.57|13883.57|14003.79|13883.79|14004.09|13884.09|14003.04|13883.04|10
1625461380000|2021-07-05 05:03:00|14004.91|13884.91|14007.92|13887.92|14007.92|13887.92|14004.91|13884.91|10
1625461390000|2021-07-05 05:03:10|14007.96|13887.96|14012.01|13892.01|14012.01|13892.01|14007.96|13887.96|10
1625461400000|2021-07-05 05:03:20|14012.36|13892.36|14012.61|13892.61|14012.72|13892.72|14012.26|13892.26|8
1625461410000|2021-07-05 05:03:30|14012.51|13892.51|14015.24|13895.24|14015.24|13895.24|14012.51|13892.51|10
1625461420000|2021-07-05 05:03:40|14015.34|13895.34|14013.79|13893.79|14016.17|13896.17|14013.79|13893.79|9
1625461430000|2021-07-05 05:03:50|14013.54|13893.54|14014.42|13894.42|14014.42|13894.42|14012.93|13892.93|10
1625461440000|2021-07-05 05:04:00|14014.51|13894.51|14015.94|13895.94|14016.02|13896.02|14014.51|13894.51|8
1625461450000|2021-07-05 05:04:10|14015.97|13895.97|14018.24|13898.24|14018.24|13898.24|14015.64|13895.64|10
1625461460000|2021-07-05 05:04:20|14018.52|13898.52|14019.91|13899.91|14020.54|13900.54|14018.52|13898.52|10
1625461470000|2021-07-05 05:04:30|14020.15|13900.15|14022.02|13902.02|14022.02|13902.02|14020.15|13900.15|9
1625461480000|2021-07-05 05:04:40|14022.43|13902.43|14020.57|13900.57|14022.43|13902.43|14020.57|13900.57|8
1625461490000|2021-07-05 05:04:50|14020.4|13900.4|14019.38|13899.38|14020.4|13900.4|14019.08|13899.08|10
1625461500000|2021-07-05 05:05:00|14019.39|13899.39|14019.7|13899.7|14019.7|13899.7|14018.96|13898.96|9
1625461510000|2021-07-05 05:05:10|14019.66|13899.66|14020.14|13900.14|14020.14|13900.14|14019.61|13899.61|9
1625461520000|2021-07-05 05:05:20|14020.23|13900.23|14020.83|13900.83|14020.83|13900.83|14020.22|13900.22|8
1625461530000|2021-07-05 05:05:30|14020.82|13900.82|14022.13|13902.13|14022.17|13902.17|14020.82|13900.82|10
1625461540000|2021-07-05 05:05:40|14022.12|13902.12|14023.59|13903.59|14023.59|13903.59|14022.11|13902.11|9
1625461550000|2021-07-05 05:05:50|14023.39|13903.39|14023.02|13903.02|14023.51|13903.51|14022.83|13902.83|10
1625461560000|2021-07-05 05:06:00|14023.09|13903.09|14020.73|13900.73|14023.16|13903.16|14020.72|13900.72|10
1625461570000|2021-07-05 05:06:10|14019.34|13899.34|14016.51|13896.51|14019.34|13899.34|14016.51|13896.51|10
1625461580000|2021-07-05 05:06:20|14016.09|13896.09|14016.53|13896.53|14016.6|13896.6|14015.92|13895.92|10
1625461590000|2021-07-05 05:06:30|14016.63|13896.63|14015.35|13895.35|14016.63|13896.63|14015.35|13895.35|10
1625461600000|2021-07-05 05:06:40|14015.56|13895.56|14014.1|13894.1|14015.57|13895.57|14014.1|13894.1|8
1625461610000|2021-07-05 05:06:50|14013.71|13893.71|14013.28|13893.28|14014.16|13894.16|14013.25|13893.25|9
1625461620000|2021-07-05 05:07:00|14012.6|13892.6|14013.47|13893.47|14013.54|13893.54|14012.6|13892.6|10
1625461630000|2021-07-05 05:07:10|14013.63|13893.63|14014.33|13894.33|14014.42|13894.42|14013.63|13893.63|10
1625461640000|2021-07-05 05:07:20|14014.35|13894.35|14017.29|13897.29|14017.29|13897.29|14014.35|13894.35|10
1625461650000|2021-07-05 05:07:30|14017.33|13897.33|14017.7|13897.7|14017.95|13897.95|14017.24|13897.24|10
1625461660000|2021-07-05 05:07:40|14017.75|13897.75|14020.35|13900.35|14020.35|13900.35|14017.65|13897.65|10
1625461670000|2021-07-05 05:07:50|14019.98|13899.98|14023|13903|14023|13903|14019.98|13899.98|10
1625461680000|2021-07-05 05:08:00|14023.41|13903.41|14023.58|13903.58|14023.62|13903.62|14023.16|13903.16|10
1625461690000|2021-07-05 05:08:10|14023.6|13903.6|14024.12|13904.12|14024.16|13904.16|14023.45|13903.45|10
1625461700000|2021-07-05 05:08:20|14024.14|13904.14|14026.04|13906.04|14026.04|13906.04|14023.99|13903.99|10
1625461710000|2021-07-05 05:08:30|14026|13906|14027.39|13907.39|14027.39|13907.39|14026|13906|10
1625461720000|2021-07-05 05:08:40|14027.4|13907.4|14028.02|13908.02|14028.02|13908.02|14027.4|13907.4|9
1625461730000|2021-07-05 05:08:50|14028.66|13908.66|14030.17|13910.17|14030.17|13910.17|14028.39|13908.39|10
1625461740000|2021-07-05 05:09:00|14030.55|13910.55|14030.56|13910.56|14031.06|13911.06|14030.49|13910.49|9
1625461750000|2021-07-05 05:09:10|14030.63|13910.63|14031.59|13911.59|14031.6|13911.6|14030|13910|10
1625461760000|2021-07-05 05:09:20|14031.6|13911.6|14032.82|13912.82|14032.82|13912.82|14031.6|13911.6|9
1625461770000|2021-07-05 05:09:30|14032.71|13912.71|14032.09|13912.09|14032.71|13912.71|14032.09|13912.09|8
1625461780000|2021-07-05 05:09:40|14032.05|13912.05|14032.4|13912.4|14032.48|13912.48|14031.53|13911.53|10
1625461790000|2021-07-05 05:09:50|14033.15|13913.15|14036.47|13916.47|14036.47|13916.47|14032.94|13912.94|9
1625461800000|2021-07-05 05:10:00|14036.45|13916.45|14035.73|13915.73|14038.28|13918.28|14035.73|13915.73|10
1625461810000|2021-07-05 05:10:10|14035.51|13915.51|14031.74|13911.74|14035.51|13915.51|14031.74|13911.74|10
1625461820000|2021-07-05 05:10:20|14031.6|13911.6|14030.1|13910.1|14031.64|13911.64|14030.1|13910.1|10
1625461830000|2021-07-05 05:10:30|14029.88|13909.88|14031.87|13911.87|14031.87|13911.87|14029.88|13909.88|10
1625461840000|2021-07-05 05:10:40|14031.96|13911.96|14030.52|13910.52|14031.96|13911.96|14030.52|13910.52|9
1625461850000|2021-07-05 05:10:50|14030.36|13910.36|14030.32|13910.32|14030.41|13910.41|14030.27|13910.27|9
1625461860000|2021-07-05 05:11:00|14030.4|13910.4|14029.63|13909.63|14030.65|13910.65|14029.63|13909.63|8
1625461870000|2021-07-05 05:11:10|14029.13|13909.13|14025.96|13905.96|14029.13|13909.13|14025.96|13905.96|10
1625461880000|2021-07-05 05:11:20|14025.12|13905.12|14026.07|13906.07|14026.17|13906.17|14024.12|13904.12|10
1625461890000|2021-07-05 05:11:30|14025.85|13905.85|14023.35|13903.35|14025.85|13905.85|14023.35|13903.35|10
1625461900000|2021-07-05 05:11:40|14023.06|13903.06|14022.26|13902.26|14023.07|13903.07|14022.26|13902.26|10
1625461910000|2021-07-05 05:11:50|14021.7|13901.7|14018.62|13898.62|14021.84|13901.84|14018.62|13898.62|10
1625461920000|2021-07-05 05:12:00|14018.01|13898.01|14015.32|13895.32|14018.01|13898.01|14015.32|13895.32|9
1625461930000|2021-07-05 05:12:10|14015.47|13895.47|14012.37|13892.37|14015.47|13895.47|14012.37|13892.37|8
1625461940000|2021-07-05 05:12:20|14012.36|13892.36|14013.21|13893.21|14013.21|13893.21|14012.17|13892.17|10
1625461950000|2021-07-05 05:12:30|14013.2|13893.2|14011.48|13891.48|14013.2|13893.2|14011.48|13891.48|8
1625461960000|2021-07-05 05:12:40|14011.43|13891.43|14010.86|13890.86|14011.71|13891.71|14010.86|13890.86|8
1625461970000|2021-07-05 05:12:50|14011.2|13891.2|14009.2|13889.2|14011.42|13891.42|14009.2|13889.2|10
1625461980000|2021-07-05 05:13:00|14006.04|13886.04|13996.37|13876.37|14006.04|13886.04|13996.36|13876.36|10
1625461990000|2021-07-05 05:13:10|13996.29|13876.29|13994.37|13874.37|13996.61|13876.61|13993.85|13873.85|10
1625462000000|2021-07-05 05:13:20|13994.02|13874.02|13992.72|13872.72|13994.02|13874.02|13992.62|13872.62|10
1625462010000|2021-07-05 05:13:30|13992.98|13872.98|13990.74|13870.74|13992.98|13872.98|13990.66|13870.66|10
1625462020000|2021-07-05 05:13:40|13990.56|13870.56|13990.56|13870.56|13990.7|13870.7|13989.68|13869.68|9
1625462030000|2021-07-05 05:13:50|13990.54|13870.54|13988.7|13868.7|13990.68|13870.68|13988.7|13868.7|10
1625462040000|2021-07-05 05:14:00|13988.97|13868.97|13988.29|13868.29|13988.97|13868.97|13987.8|13867.8|10
1625462050000|2021-07-05 05:14:10|13988.35|13868.35|13986.61|13866.61|13988.35|13868.35|13986.61|13866.61|8
1625462060000|2021-07-05 05:14:20|13986.18|13866.18|13985.66|13865.66|13986.18|13866.18|13985.02|13865.02|10
1625462070000|2021-07-05 05:14:30|13985.58|13865.58|13984.34|13864.34|13985.58|13865.58|13984.34|13864.34|9
1625462080000|2021-07-05 05:14:40|13984.43|13864.43|13983.78|13863.78|13985.4|13865.4|13983.78|13863.78|9
1625462090000|2021-07-05 05:14:50|13983.27|13863.27|13983.24|13863.24|13983.46|13863.46|13982.94|13862.94|9
1625462100000|2021-07-05 05:15:00|13983.09|13863.09|13981.35|13861.35|13983.09|13863.09|13981.35|13861.35|10
1625462110000|2021-07-05 05:15:10|13981.58|13861.58|13980.79|13860.79|13981.63|13861.63|13980.46|13860.46|10
1625462120000|2021-07-05 05:15:20|13981.29|13861.29|13983.11|13863.11|13983.11|13863.11|13981.29|13861.29|10
1625462130000|2021-07-05 05:15:30|13983.55|13863.55|13985.65|13865.65|13985.65|13865.65|13983.52|13863.52|10
1625462140000|2021-07-05 05:15:40|13985.78|13865.78|13983.75|13863.75|13985.78|13865.78|13983.75|13863.75|10
1625462150000|2021-07-05 05:15:50|13982.28|13862.28|13981.59|13861.59|13982.72|13862.72|13981.59|13861.59|10
1625462160000|2021-07-05 05:16:00|13981.77|13861.77|13976.85|13856.85|13981.77|13861.77|13976.84|13856.84|10
1625462170000|2021-07-05 05:16:10|13976.94|13856.94|13981.06|13861.06|13981.06|13861.06|13976.94|13856.94|10
1625462180000|2021-07-05 05:16:20|13981.11|13861.11|13981.69|13861.69|13983.02|13863.02|13981.11|13861.11|9
1625462190000|2021-07-05 05:16:30|13980.46|13860.46|13979.71|13859.71|13980.5|13860.5|13979.47|13859.47|10
1625462200000|2021-07-05 05:16:40|13979.75|13859.75|13979.12|13859.12|13979.75|13859.75|13979.12|13859.12|10
1625462210000|2021-07-05 05:16:50|13978.99|13858.99|13980.33|13860.33|13980.33|13860.33|13978.62|13858.62|10
1625462220000|2021-07-05 05:17:00|13980.39|13860.39|13980.84|13860.84|13981.21|13861.21|13980.39|13860.39|10
1625462230000|2021-07-05 05:17:10|13981.27|13861.27|13981.67|13861.67|13981.85|13861.85|13980.92|13860.92|9
1625462240000|2021-07-05 05:17:20|13981.48|13861.48|13979.52|13859.52|13981.48|13861.48|13979.45|13859.45|9
1625462250000|2021-07-05 05:17:30|13978.8|13858.8|13976.53|13856.53|13978.88|13858.88|13976.14|13856.14|10
1625462260000|2021-07-05 05:17:40|13976.28|13856.28|13974.67|13854.67|13976.46|13856.46|13974.67|13854.67|10
1625462270000|2021-07-05 05:17:50|13974.85|13854.85|13971.27|13851.27|13974.85|13854.85|13971.27|13851.27|10
1625462280000|2021-07-05 05:18:00|13970.66|13850.66|13968.19|13848.19|13970.66|13850.66|13968.19|13848.19|10
1625462290000|2021-07-05 05:18:10|13967.33|13847.33|13964.7|13844.7|13967.33|13847.33|13964.7|13844.7|10
1625462300000|2021-07-05 05:18:20|13965.27|13845.27|13964.7|13844.7|13965.3|13845.3|13964.64|13844.64|8
1625462310000|2021-07-05 05:18:30|13963.72|13843.72|13963.38|13843.38|13964.02|13844.02|13963.26|13843.26|10
1625462320000|2021-07-05 05:18:40|13963.3|13843.3|13963.12|13843.12|13963.35|13843.35|13963.12|13843.12|9
1625462330000|2021-07-05 05:18:50|13962.85|13842.85|13957.71|13837.71|13963.56|13843.56|13957.71|13837.71|10
1625462340000|2021-07-05 05:19:00|13957.45|13837.45|13951.73|13831.73|13957.45|13837.45|13951.73|13831.73|10
1625462350000|2021-07-05 05:19:10|13950.22|13830.22|13949.68|13829.68|13950.22|13830.22|13949.62|13829.62|10
1625462360000|2021-07-05 05:19:20|13950.13|13830.13|13952.02|13832.02|13952.02|13832.02|13950.13|13830.13|10
1625462370000|2021-07-05 05:19:30|13952.52|13832.52|13952.93|13832.93|13953.18|13833.18|13952.36|13832.36|10
1625462380000|2021-07-05 05:19:40|13953.29|13833.29|13955.31|13835.31|13955.31|13835.31|13953.29|13833.29|9
1625462390000|2021-07-05 05:19:50|13955.51|13835.51|13955.54|13835.54|13955.84|13835.84|13955.45|13835.45|8
1625462400000|2021-07-05 05:20:00|13955.76|13835.76|13956.06|13836.06|13956.06|13836.06|13955.52|13835.52|10
1625462410000|2021-07-05 05:20:10|13954.88|13834.88|13957.44|13837.44|13957.44|13837.44|13954.88|13834.88|9
1625462420000|2021-07-05 05:20:20|13957.35|13837.35|13957.79|13837.79|13957.79|13837.79|13957.35|13837.35|9
1625462430000|2021-07-05 05:20:30|13957.9|13837.9|13959.33|13839.33|13959.33|13839.33|13957.81|13837.81|9
1625462440000|2021-07-05 05:20:40|13959.36|13839.36|13960.86|13840.86|13961.91|13841.91|13959.36|13839.36|10
1625462450000|2021-07-05 05:20:50|13960.75|13840.75|13961.06|13841.06|13961.38|13841.38|13960.66|13840.66|10
1625462460000|2021-07-05 05:21:00|13960.76|13840.76|13958.46|13838.46|13960.76|13840.76|13958.31|13838.31|10
1625462470000|2021-07-05 05:21:10|13958.44|13838.44|13960.15|13840.15|13960.15|13840.15|13958.32|13838.32|9
1625462480000|2021-07-05 05:21:20|13960.3|13840.3|13960.8|13840.8|13960.99|13840.99|13960.3|13840.3|9
1625462490000|2021-07-05 05:21:30|13959.9|13839.9|13959.75|13839.75|13960.05|13840.05|13959.75|13839.75|8
1625462500000|2021-07-05 05:21:40|13960.24|13840.24|13959.41|13839.41|13960.28|13840.28|13958.45|13838.45|9
1625462510000|2021-07-05 05:21:50|13959.32|13839.32|13960.44|13840.44|13960.48|13840.48|13959.23|13839.23|9
1625462520000|2021-07-05 05:22:00|13960.52|13840.52|13961.13|13841.13|13961.61|13841.61|13960.5|13840.5|10
1625462530000|2021-07-05 05:22:10|13961.2|13841.2|13962.69|13842.69|13962.69|13842.69|13960.97|13840.97|9
1625462540000|2021-07-05 05:22:20|13962.7|13842.7|13966.74|13846.74|13966.74|13846.74|13962.7|13842.7|10
1625462550000|2021-07-05 05:22:30|13966.18|13846.18|13966.65|13846.65|13967.22|13847.22|13966.18|13846.18|10
1625462560000|2021-07-05 05:22:40|13966.45|13846.45|13966.95|13846.95|13967.52|13847.52|13966.12|13846.12|9
1625462570000|2021-07-05 05:22:50|13967.01|13847.01|13965.89|13845.89|13967.34|13847.34|13965.89|13845.89|8
1625462580000|2021-07-05 05:23:00|13965.26|13845.26|13963.93|13843.93|13965.26|13845.26|13963.93|13843.93|9
1625462590000|2021-07-05 05:23:10|13964.14|13844.14|13965.2|13845.2|13965.2|13845.2|13964.14|13844.14|9
1625462600000|2021-07-05 05:23:20|13965.34|13845.34|13967.78|13847.78|13967.78|13847.78|13965.13|13845.13|10
1625462610000|2021-07-05 05:23:30|13967.4|13847.4|13969.79|13849.79|13969.79|13849.79|13967.03|13847.03|10
1625462620000|2021-07-05 05:23:40|13969.97|13849.97|13969.42|13849.42|13970.14|13850.14|13969.42|13849.42|9
1625462630000|2021-07-05 05:23:50|13969.4|13849.4|13967.06|13847.06|13970.53|13850.53|13967.06|13847.06|10
1625462640000|2021-07-05 05:24:00|13967.26|13847.26|13967.08|13847.08|13967.26|13847.26|13966.93|13846.93|10
1625462650000|2021-07-05 05:24:10|13966.55|13846.55|13967.74|13847.74|13967.74|13847.74|13966.55|13846.55|10
1625462660000|2021-07-05 05:24:20|13967.8|13847.8|13967.33|13847.33|13968.17|13848.17|13967.33|13847.33|9
1625462670000|2021-07-05 05:24:30|13967.42|13847.42|13967.43|13847.43|13967.54|13847.54|13967.37|13847.37|9
1625462680000|2021-07-05 05:24:40|13966.96|13846.96|13966.88|13846.88|13967.15|13847.15|13966.73|13846.73|8
1625462690000|2021-07-05 05:24:50|13967.53|13847.53|13968.04|13848.04|13968.07|13848.07|13967.53|13847.53|9
1625462700000|2021-07-05 05:25:00|13968.02|13848.02|13967.74|13847.74|13968.41|13848.41|13967.74|13847.74|8
1625462710000|2021-07-05 05:25:10|13967.5|13847.5|13966.98|13846.98|13967.5|13847.5|13966.78|13846.78|10
1625462720000|2021-07-05 05:25:20|13967.06|13847.06|13964.11|13844.11|13967.09|13847.09|13963.85|13843.85|10
1625462730000|2021-07-05 05:25:30|13964.19|13844.19|13964.06|13844.06|13964.31|13844.31|13963.54|13843.54|9
1625462740000|2021-07-05 05:25:40|13963.61|13843.61|13962.78|13842.78|13964|13844|13962.73|13842.73|9
1625462750000|2021-07-05 05:25:50|13962.28|13842.28|13960.24|13840.24|13962.28|13842.28|13960.05|13840.05|10
1625462760000|2021-07-05 05:26:00|13960.23|13840.23|13954.63|13834.63|13960.23|13840.23|13954.63|13834.63|10
1625462770000|2021-07-05 05:26:10|13953.74|13833.74|13948.6|13828.6|13953.74|13833.74|13948.6|13828.6|10
1625462780000|2021-07-05 05:26:20|13948.75|13828.75|13945.49|13825.49|13948.92|13828.92|13945.49|13825.49|10
1625462790000|2021-07-05 05:26:30|13944.96|13824.96|13942.2|13822.2|13944.96|13824.96|13942.13|13822.13|10
1625462800000|2021-07-05 05:26:40|13942.04|13822.04|13937.92|13817.92|13942.04|13822.04|13937.92|13817.92|9
1625462810000|2021-07-05 05:26:50|13937.12|13817.12|13934.05|13814.05|13937.12|13817.12|13933.29|13813.29|10
1625462820000|2021-07-05 05:27:00|13934.84|13814.84|13934.48|13814.48|13935.24|13815.24|13934.48|13814.48|10
1625462830000|2021-07-05 05:27:10|13934.23|13814.23|13933.53|13813.53|13934.23|13814.23|13933.53|13813.53|10
1625462840000|2021-07-05 05:27:20|13932.7|13812.7|13923.9|13803.9|13932.7|13812.7|13923.9|13803.9|10
1625462850000|2021-07-05 05:27:30|13923.29|13803.29|13924.39|13804.39|13924.46|13804.46|13921.5|13801.5|9
1625462860000|2021-07-05 05:27:40|13924.64|13804.64|13927.49|13807.49|13927.49|13807.49|13924.38|13804.38|9
1625462870000|2021-07-05 05:27:50|13927.76|13807.76|13929.61|13809.61|13929.61|13809.61|13927.76|13807.76|10
1625462880000|2021-07-05 05:28:00|13929.7|13809.7|13931.7|13811.7|13931.73|13811.73|13929.7|13809.7|9
1625462890000|2021-07-05 05:28:10|13933.1|13813.1|13935.37|13815.37|13935.37|13815.37|13932.28|13812.28|10
1625462900000|2021-07-05 05:28:20|13936.19|13816.19|13941.07|13821.07|13941.72|13821.72|13936.19|13816.19|10
1625462910000|2021-07-05 05:28:30|13941.19|13821.19|13941.68|13821.68|13941.68|13821.68|13940.96|13820.96|8
1625462920000|2021-07-05 05:28:40|13942.69|13822.69|13944.8|13824.8|13945.67|13825.67|13942.69|13822.69|10
1625462930000|2021-07-05 05:28:50|13944.89|13824.89|13943.18|13823.18|13945.12|13825.12|13943.18|13823.18|10
1625462940000|2021-07-05 05:29:00|13942.7|13822.7|13942.15|13822.15|13942.7|13822.7|13941.7|13821.7|7
1625462950000|2021-07-05 05:29:10|13940.96|13820.96|13940.16|13820.16|13940.96|13820.96|13940.1|13820.1|10
1625462960000|2021-07-05 05:29:20|13940.35|13820.35|13943.02|13823.02|13943.02|13823.02|13940.03|13820.03|10
1625462970000|2021-07-05 05:29:30|13943.18|13823.18|13940.15|13820.15|13943.74|13823.74|13940.15|13820.15|10
1625462980000|2021-07-05 05:29:40|13940.17|13820.17|13938.35|13818.35|13940.19|13820.19|13938.26|13818.26|10
1625462990000|2021-07-05 05:29:50|13937.84|13817.84|13935|13815|13938.1|13818.1|13935|13815|10
1625463000000|2021-07-05 05:30:00|13934.96|13814.96|13928.27|13808.27|13934.96|13814.96|13928.27|13808.27|10
1625463010000|2021-07-05 05:30:10|13928.51|13808.51|13928.25|13808.25|13928.51|13808.51|13927.61|13807.61|10
1625463020000|2021-07-05 05:30:20|13928.28|13808.28|13927.12|13807.12|13928.28|13808.28|13927|13807|10
1625463030000|2021-07-05 05:30:30|13927.74|13807.74|13930.34|13810.34|13930.34|13810.34|13927.74|13807.74|10
1625463040000|2021-07-05 05:30:40|13930.29|13810.29|13932.72|13812.72|13932.72|13812.72|13930.29|13810.29|9
1625463050000|2021-07-05 05:30:50|13932.99|13812.99|13936.57|13816.57|13936.57|13816.57|13932.63|13812.63|9
1625463060000|2021-07-05 05:31:00|13937.09|13817.09|13941.54|13821.54|13941.54|13821.54|13937.09|13817.09|9
1625463070000|2021-07-05 05:31:10|13942.52|13822.52|13944.88|13824.88|13944.88|13824.88|13942.52|13822.52|10
1625463080000|2021-07-05 05:31:20|13944.63|13824.63|13945.63|13825.63|13945.93|13825.93|13944.63|13824.63|10
1625463090000|2021-07-05 05:31:30|13945.66|13825.66|13947.09|13827.09|13947.09|13827.09|13944.67|13824.67|10
1625463100000|2021-07-05 05:31:40|13946.96|13826.96|13947.36|13827.36|13948.05|13828.05|13946.78|13826.78|10
1625463110000|2021-07-05 05:31:50|13947.56|13827.56|13949.23|13829.23|13949.23|13829.23|13947.56|13827.56|10
1625463120000|2021-07-05 05:32:00|13949.19|13829.19|13947.94|13827.94|13949.43|13829.43|13947.78|13827.78|8
1625463130000|2021-07-05 05:32:10|13947.78|13827.78|13946.72|13826.72|13947.78|13827.78|13946.66|13826.66|9
1625463140000|2021-07-05 05:32:20|13946.94|13826.94|13949.62|13829.62|13949.68|13829.68|13946.94|13826.94|10
1625463150000|2021-07-05 05:32:30|13950.7|13830.7|13952.18|13832.18|13952.18|13832.18|13950.7|13830.7|9
1625463160000|2021-07-05 05:32:40|13952.25|13832.25|13952.48|13832.48|13954.12|13834.12|13952.24|13832.24|10
1625463170000|2021-07-05 05:32:50|13952.09|13832.09|13950.2|13830.2|13952.09|13832.09|13949.28|13829.28|9
1625463180000|2021-07-05 05:33:00|13949.85|13829.85|13953.39|13833.39|13953.39|13833.39|13949.85|13829.85|10
1625463190000|2021-07-05 05:33:10|13953.68|13833.68|13954.57|13834.57|13955.31|13835.31|13953.68|13833.68|9
1625463200000|2021-07-05 05:33:20|13955.18|13835.18|13955.69|13835.69|13956.56|13836.56|13955.18|13835.18|10
1625463210000|2021-07-05 05:33:30|13954.63|13834.63|13956.18|13836.18|13956.18|13836.18|13954.6|13834.6|8
1625463220000|2021-07-05 05:33:40|13956.47|13836.47|13957.11|13837.11|13957.11|13837.11|13956.47|13836.47|10
1625463230000|2021-07-05 05:33:50|13957.34|13837.34|13957.52|13837.52|13957.52|13837.52|13956.55|13836.55|7
1625463240000|2021-07-05 05:34:00|13957.86|13837.86|13956.99|13836.99|13957.86|13837.86|13956.88|13836.88|9
1625463250000|2021-07-05 05:34:10|13956.7|13836.7|13952.48|13832.48|13956.91|13836.91|13952.48|13832.48|10
1625463260000|2021-07-05 05:34:20|13953.08|13833.08|13950.95|13830.95|13953.08|13833.08|13950.95|13830.95|10
1625463270000|2021-07-05 05:34:30|13950.96|13830.96|13949.94|13829.94|13950.96|13830.96|13949.94|13829.94|10
1625463280000|2021-07-05 05:34:40|13950.01|13830.01|13950.89|13830.89|13950.91|13830.91|13950.01|13830.01|10
1625463290000|2021-07-05 05:34:50|13950.41|13830.41|13950.38|13830.38|13951.29|13831.29|13950.38|13830.38|10
1625463300000|2021-07-05 05:35:00|13950.3|13830.3|13950.75|13830.75|13950.75|13830.75|13950.27|13830.27|8
1625463310000|2021-07-05 05:35:10|13950.85|13830.85|13954.61|13834.61|13954.61|13834.61|13950.85|13830.85|9
1625463320000|2021-07-05 05:35:20|13954.75|13834.75|13959.14|13839.14|13959.16|13839.16|13954.75|13834.75|10
1625463330000|2021-07-05 05:35:30|13959.7|13839.7|13965.4|13845.4|13965.4|13845.4|13959.7|13839.7|10
1625463340000|2021-07-05 05:35:40|13966.11|13846.11|13966.5|13846.5|13966.63|13846.63|13966.11|13846.11|9
1625463350000|2021-07-05 05:35:50|13966.37|13846.37|13966.28|13846.28|13966.42|13846.42|13966.24|13846.24|10
1625463360000|2021-07-05 05:36:00|13966.41|13846.41|13966.9|13846.9|13967.03|13847.03|13966.4|13846.4|9
1625463370000|2021-07-05 05:36:10|13966.97|13846.97|13966.85|13846.85|13967.07|13847.07|13966.63|13846.63|10
1625463380000|2021-07-05 05:36:20|13965.77|13845.77|13967.66|13847.66|13967.66|13847.66|13965.72|13845.72|10
1625463390000|2021-07-05 05:36:30|13967.71|13847.71|13968.5|13848.5|13968.5|13848.5|13967.3|13847.3|10
1625463400000|2021-07-05 05:36:40|13968.42|13848.42|13967.56|13847.56|13968.47|13848.47|13967.56|13847.56|9
1625463410000|2021-07-05 05:36:50|13967.55|13847.55|13967.37|13847.37|13968.44|13848.44|13967.32|13847.32|9
1625463420000|2021-07-05 05:37:00|13967.43|13847.43|13968.41|13848.41|13968.41|13848.41|13966.86|13846.86|10
1625463430000|2021-07-05 05:37:10|13968.55|13848.55|13971.21|13851.21|13971.21|13851.21|13968.48|13848.48|10
1625463440000|2021-07-05 05:37:20|13971.46|13851.46|13972.18|13852.18|13972.24|13852.24|13971.15|13851.15|10
1625463450000|2021-07-05 05:37:30|13971.52|13851.52|13971.54|13851.54|13971.69|13851.69|13971.43|13851.43|9
1625463460000|2021-07-05 05:37:40|13971.61|13851.61|13972.08|13852.08|13973.2|13853.2|13971.6|13851.6|8
1625463470000|2021-07-05 05:37:50|13971.71|13851.71|13970.04|13850.04|13971.71|13851.71|13970.03|13850.03|10
1625463480000|2021-07-05 05:38:00|13969.93|13849.93|13969.11|13849.11|13969.93|13849.93|13969.11|13849.11|7
1625463490000|2021-07-05 05:38:10|13968.39|13848.39|13970.29|13850.29|13970.29|13850.29|13968.36|13848.36|9
1625463500000|2021-07-05 05:38:20|13970.6|13850.6|13971.17|13851.17|13971.54|13851.54|13970.58|13850.58|8
1625463510000|2021-07-05 05:38:30|13970.46|13850.46|13974.05|13854.05|13974.05|13854.05|13970.42|13850.42|9
1625463520000|2021-07-05 05:38:40|13974.07|13854.07|13974.37|13854.37|13974.48|13854.48|13973.79|13853.79|10
1625463530000|2021-07-05 05:38:50|13974.47|13854.47|13973.29|13853.29|13974.78|13854.78|13973.29|13853.29|10
1625463540000|2021-07-05 05:39:00|13973.41|13853.41|13973.61|13853.61|13974.01|13854.01|13973.38|13853.38|10
1625463550000|2021-07-05 05:39:10|13972.57|13852.57|13972.83|13852.83|13973.39|13853.39|13972.57|13852.57|9
1625463560000|2021-07-05 05:39:20|13973.02|13853.02|13971.09|13851.09|13973.02|13853.02|13971.07|13851.07|10
1625463570000|2021-07-05 05:39:30|13970.08|13850.08|13970.47|13850.47|13970.47|13850.47|13969.94|13849.94|9
1625463580000|2021-07-05 05:39:40|13970.52|13850.52|13970.68|13850.68|13970.81|13850.81|13970.51|13850.51|8
1625463590000|2021-07-05 05:39:50|13970.71|13850.71|13973.46|13853.46|13973.46|13853.46|13970.71|13850.71|9
1625463600000|2021-07-05 05:40:00|13972.82|13852.82|13973.34|13853.34|13973.34|13853.34|13972.65|13852.65|9
1625463610000|2021-07-05 05:40:10|13973.17|13853.17|13973.66|13853.66|13973.99|13853.99|13973.17|13853.17|10
1625463620000|2021-07-05 05:40:20|13974.59|13854.59|13977.66|13857.66|13977.66|13857.66|13974.59|13854.59|10
1625463630000|2021-07-05 05:40:30|13975.61|13855.61|13974.46|13854.46|13975.61|13855.61|13973.48|13853.48|10
1625463640000|2021-07-05 05:40:40|13974.37|13854.37|13970.58|13850.58|13974.37|13854.37|13970.58|13850.58|10
1625463650000|2021-07-05 05:40:50|13970.25|13850.25|13968.53|13848.53|13970.25|13850.25|13968.05|13848.05|9
1625463660000|2021-07-05 05:41:00|13968.51|13848.51|13962.37|13842.37|13968.51|13848.51|13962.37|13842.37|10
1625463670000|2021-07-05 05:41:10|13960.36|13840.36|13955.07|13835.07|13960.36|13840.36|13955.07|13835.07|10
1625463680000|2021-07-05 05:41:20|13954.77|13834.77|13955.04|13835.04|13955.04|13835.04|13954.23|13834.23|10
1625463690000|2021-07-05 05:41:30|13954.85|13834.85|13954.06|13834.06|13955.48|13835.48|13954.06|13834.06|10
1625463700000|2021-07-05 05:41:40|13954.09|13834.09|13955.33|13835.33|13955.33|13835.33|13953.85|13833.85|9
1625463710000|2021-07-05 05:41:50|13956.7|13836.7|13961.1|13841.1|13961.18|13841.18|13956.7|13836.7|9
1625463720000|2021-07-05 05:42:00|13960.94|13840.94|13964.34|13844.34|13964.34|13844.34|13960.88|13840.88|9
1625463730000|2021-07-05 05:42:10|13964.48|13844.48|13965.99|13845.99|13966.16|13846.16|13964.48|13844.48|8
1625463740000|2021-07-05 05:42:20|13966.31|13846.31|13966.88|13846.88|13966.88|13846.88|13966.15|13846.15|6
1625463750000|2021-07-05 05:42:30|13967.28|13847.28|13969.66|13849.66|13969.66|13849.66|13967.28|13847.28|8
1625463760000|2021-07-05 05:42:40|13969.73|13849.73|13970.37|13850.37|13970.38|13850.38|13969.67|13849.67|9
1625463770000|2021-07-05 05:42:50|13970.36|13850.36|13971.24|13851.24|13971.24|13851.24|13970.32|13850.32|7
1625463780000|2021-07-05 05:43:00|13971.42|13851.42|13971.47|13851.47|13971.95|13851.95|13971.42|13851.42|9
1625463790000|2021-07-05 05:43:10|13971.41|13851.41|13971.92|13851.92|13971.92|13851.92|13971.32|13851.32|9
1625463800000|2021-07-05 05:43:20|13972.13|13852.13|13973.28|13853.28|13973.28|13853.28|13972.1|13852.1|9
1625463810000|2021-07-05 05:43:30|13972.38|13852.38|13973.73|13853.73|13973.73|13853.73|13972.24|13852.24|10
1625463820000|2021-07-05 05:43:40|13973.65|13853.65|13973.99|13853.99|13974.06|13854.06|13973.65|13853.65|9
1625463830000|2021-07-05 05:43:50|13974.03|13854.03|13974.78|13854.78|13974.78|13854.78|13974.02|13854.02|9
1625463840000|2021-07-05 05:44:00|13974.89|13854.89|13975.33|13855.33|13975.34|13855.34|13974.89|13854.89|10
1625463850000|2021-07-05 05:44:10|13975.21|13855.21|13976.84|13856.84|13976.84|13856.84|13975.02|13855.02|10
1625463860000|2021-07-05 05:44:20|13976.42|13856.42|13975.47|13855.47|13976.42|13856.42|13975.47|13855.47|10
1625463870000|2021-07-05 05:44:30|13975.76|13855.76|13977.11|13857.11|13977.34|13857.34|13975.41|13855.41|10
1625463880000|2021-07-05 05:44:40|13976.43|13856.43|13976.84|13856.84|13976.84|13856.84|13976.18|13856.18|10
1625463890000|2021-07-05 05:44:50|13976.46|13856.46|13976.19|13856.19|13976.61|13856.61|13976.19|13856.19|10
1625463900000|2021-07-05 05:45:00|13976.1|13856.1|13975.22|13855.22|13976.1|13856.1|13975.21|13855.21|9
1625463910000|2021-07-05 05:45:10|13975.4|13855.4|13975.64|13855.64|13975.75|13855.75|13974.86|13854.86|8
1625463920000|2021-07-05 05:45:20|13975.66|13855.66|13972.7|13852.7|13975.66|13855.66|13972.7|13852.7|10
1625463930000|2021-07-05 05:45:30|13971.73|13851.73|13967.89|13847.89|13971.73|13851.73|13967.89|13847.89|10
1625463940000|2021-07-05 05:45:40|13966.81|13846.81|13963.09|13843.09|13966.81|13846.81|13963.09|13843.09|10
1625463950000|2021-07-05 05:45:50|13963.03|13843.03|13964.08|13844.08|13964.45|13844.45|13963.03|13843.03|9
1625463960000|2021-07-05 05:46:00|13964.02|13844.02|13960.37|13840.37|13964.02|13844.02|13960.37|13840.37|10
1625463970000|2021-07-05 05:46:10|13960.04|13840.04|13958.79|13838.79|13960.04|13840.04|13957.73|13837.73|10
1625463980000|2021-07-05 05:46:20|13958.74|13838.74|13959.08|13839.08|13959.08|13839.08|13958.24|13838.24|10
1625463990000|2021-07-05 05:46:30|13959.54|13839.54|13960.66|13840.66|13960.76|13840.76|13959.54|13839.54|10
1625464000000|2021-07-05 05:46:40|13961.17|13841.17|13963.44|13843.44|13963.44|13843.44|13961.17|13841.17|9
1625464010000|2021-07-05 05:46:50|13963.52|13843.52|13964.78|13844.78|13964.78|13844.78|13963.51|13843.51|8
1625464020000|2021-07-05 05:47:00|13964.74|13844.74|13964.9|13844.9|13966.62|13846.62|13964.74|13844.74|10
1625464030000|2021-07-05 05:47:10|13964.84|13844.84|13964.68|13844.68|13964.94|13844.94|13964.44|13844.44|8
1625464040000|2021-07-05 05:47:20|13964.53|13844.53|13963.1|13843.1|13964.53|13844.53|13963.1|13843.1|10
1625464050000|2021-07-05 05:47:30|13962.95|13842.95|13962.61|13842.61|13962.95|13842.95|13962.61|13842.61|8
1625464060000|2021-07-05 05:47:40|13963.29|13843.29|13962.69|13842.69|13963.29|13843.29|13962.69|13842.69|10
1625464070000|2021-07-05 05:47:50|13962.63|13842.63|13962.21|13842.21|13963.49|13843.49|13962.09|13842.09|9
1625464080000|2021-07-05 05:48:00|13962.13|13842.13|13961.87|13841.87|13962.84|13842.84|13961.87|13841.87|9
1625464090000|2021-07-05 05:48:10|13961.48|13841.48|13958.05|13838.05|13961.48|13841.48|13957.97|13837.97|10
1625464100000|2021-07-05 05:48:20|13958.2|13838.2|13955.81|13835.81|13958.2|13838.2|13955.81|13835.81|9
1625464110000|2021-07-05 05:48:30|13955.83|13835.83|13956.22|13836.22|13956.65|13836.65|13955.83|13835.83|10
1625464120000|2021-07-05 05:48:40|13956.27|13836.27|13956.24|13836.24|13956.27|13836.27|13955.25|13835.25|8
1625464130000|2021-07-05 05:48:50|13956.16|13836.16|13955.69|13835.69|13957.1|13837.1|13955.48|13835.48|10
1625464140000|2021-07-05 05:49:00|13955.62|13835.62|13955.01|13835.01|13955.74|13835.74|13955.01|13835.01|10
1625464150000|2021-07-05 05:49:10|13955|13835|13956.01|13836.01|13956.02|13836.02|13954.91|13834.91|9
1625464160000|2021-07-05 05:49:20|13955.71|13835.71|13959.02|13839.02|13959.02|13839.02|13955.71|13835.71|10
1625464170000|2021-07-05 05:49:30|13959.21|13839.21|13957.46|13837.46|13959.33|13839.33|13957.46|13837.46|9
1625464180000|2021-07-05 05:49:40|13957.19|13837.19|13958.02|13838.02|13958.37|13838.37|13957.17|13837.17|10
1625464190000|2021-07-05 05:49:50|13959.08|13839.08|13983.05|13863.05|13983.05|13863.05|13959.08|13839.08|10
1625464200000|2021-07-05 05:50:00|13983.72|13863.72|13988.94|13868.94|13989.2|13869.2|13983.72|13863.72|10
1625464210000|2021-07-05 05:50:10|13988.79|13868.79|13988.42|13868.42|13990.68|13870.68|13988.42|13868.42|10
1625464220000|2021-07-05 05:50:20|13988.35|13868.35|13992.12|13872.12|13992.12|13872.12|13988.28|13868.28|9
1625464230000|2021-07-05 05:50:30|13992.19|13872.19|13993.23|13873.23|13993.23|13873.23|13992.19|13872.19|10
1625464240000|2021-07-05 05:50:40|13993.26|13873.26|13997.34|13877.34|13997.34|13877.34|13993.26|13873.26|9
1625464250000|2021-07-05 05:50:50|13996.91|13876.91|13995.92|13875.92|13997.19|13877.19|13995.82|13875.82|10
1625464260000|2021-07-05 05:51:00|13995.95|13875.95|14004.38|13884.38|14004.38|13884.38|13993.86|13873.86|10
1625464270000|2021-07-05 05:51:10|14005.29|13885.29|14006.1|13886.1|14006.1|13886.1|14003.71|13883.71|10
1625464280000|2021-07-05 05:51:20|14006.07|13886.07|14015.51|13895.51|14015.6|13895.6|14006.07|13886.07|10
1625464290000|2021-07-05 05:51:30|14015.55|13895.55|14020.25|13900.25|14020.25|13900.25|14015.42|13895.42|10
1625464300000|2021-07-05 05:51:40|14020.29|13900.29|14020.6|13900.6|14021.54|13901.54|14020.29|13900.29|9
1625464310000|2021-07-05 05:51:50|14020.44|13900.44|14022.24|13902.24|14022.48|13902.48|14020.42|13900.42|10
1625464320000|2021-07-05 05:52:00|14021.98|13901.98|14021.4|13901.4|14022.07|13902.07|14021.4|13901.4|10
1625464330000|2021-07-05 05:52:10|14021.41|13901.41|14021.03|13901.03|14021.45|13901.45|14020.12|13900.12|10
1625464340000|2021-07-05 05:52:20|14021.1|13901.1|14023.22|13903.22|14023.23|13903.23|14020.92|13900.92|10
1625464350000|2021-07-05 05:52:30|14023.59|13903.59|14025.56|13905.56|14025.56|13905.56|14023.59|13903.59|10
1625464360000|2021-07-05 05:52:40|14025.97|13905.97|14029.13|13909.13|14029.13|13909.13|14025.97|13905.97|10
1625464370000|2021-07-05 05:52:50|14028.82|13908.82|14025.91|13905.91|14028.82|13908.82|14025.91|13905.91|9
1625464380000|2021-07-05 05:53:00|14025.86|13905.86|14025.49|13905.49|14026.21|13906.21|14025.49|13905.49|10
1625464390000|2021-07-05 05:53:10|14025.28|13905.28|14025.91|13905.91|14026.25|13906.25|14024.78|13904.78|10
1625464400000|2021-07-05 05:53:20|14026.04|13906.04|14026.25|13906.25|14026.45|13906.45|14025.98|13905.98|10
1625464410000|2021-07-05 05:53:30|14025.49|13905.49|14025.33|13905.33|14025.49|13905.49|14024.99|13904.99|10
1625464420000|2021-07-05 05:53:40|14025.34|13905.34|14023.5|13903.5|14025.34|13905.34|14023.5|13903.5|10
1625464430000|2021-07-05 05:53:50|14023.47|13903.47|14022.3|13902.3|14023.64|13903.64|14022.3|13902.3|10
1625464440000|2021-07-05 05:54:00|14022.35|13902.35|14022.28|13902.28|14022.39|13902.39|14021.28|13901.28|10
1625464450000|2021-07-05 05:54:10|14022.22|13902.22|14025.08|13905.08|14025.08|13905.08|14022.22|13902.22|9
1625464460000|2021-07-05 05:54:20|14024.99|13904.99|14025.96|13905.96|14026.42|13906.42|14024.99|13904.99|10
1625464470000|2021-07-05 05:54:30|14025.78|13905.78|14026|13906|14026.35|13906.35|14025.49|13905.49|10
1625464480000|2021-07-05 05:54:40|14025.97|13905.97|14024.73|13904.73|14025.97|13905.97|14024.73|13904.73|10
1625464490000|2021-07-05 05:54:50|14025.04|13905.04|14021.84|13901.84|14025.04|13905.04|14021.75|13901.75|9
1625464500000|2021-07-05 05:55:00|14021.81|13901.81|14021.14|13901.14|14021.81|13901.81|14020.53|13900.53|9
1625464510000|2021-07-05 05:55:10|14021.02|13901.02|14020.99|13900.99|14021.34|13901.34|14020.99|13900.99|9
1625464520000|2021-07-05 05:55:20|14021.06|13901.06|14021.13|13901.13|14021.36|13901.36|14020.68|13900.68|9
1625464530000|2021-07-05 05:55:30|14022.25|13902.25|14021.58|13901.58|14022.62|13902.62|14021.58|13901.58|8
1625464540000|2021-07-05 05:55:40|14021.4|13901.4|14024.41|13904.41|14024.41|13904.41|14021.12|13901.12|10
1625464550000|2021-07-05 05:55:50|14024.48|13904.48|14024.88|13904.88|14024.88|13904.88|14022.94|13902.94|9
1625464560000|2021-07-05 05:56:00|14024.95|13904.95|14023.59|13903.59|14024.95|13904.95|14023.59|13903.59|10
1625464570000|2021-07-05 05:56:10|14022.65|13902.65|14021.85|13901.85|14022.65|13902.65|14021.01|13901.01|10
1625464580000|2021-07-05 05:56:20|14022.2|13902.2|14022|13902|14022.38|13902.38|14021.32|13901.32|9
1625464590000|2021-07-05 05:56:30|14021.88|13901.88|14021.09|13901.09|14022.26|13902.26|14021.09|13901.09|10
1625464600000|2021-07-05 05:56:40|14021.51|13901.51|14021.63|13901.63|14022.11|13902.11|14021.33|13901.33|9
1625464610000|2021-07-05 05:56:50|14021.77|13901.77|14020.35|13900.35|14021.77|13901.77|14020.35|13900.35|8
1625464620000|2021-07-05 05:57:00|14020.48|13900.48|14020.85|13900.85|14021.13|13901.13|14020.44|13900.44|10
1625464630000|2021-07-05 05:57:10|14020.77|13900.77|14022.1|13902.1|14022.1|13902.1|14020.66|13900.66|9
1625464640000|2021-07-05 05:57:20|14022.13|13902.13|14022.36|13902.36|14022.8|13902.8|14022.13|13902.13|10
1625464650000|2021-07-05 05:57:30|14021.74|13901.74|14022.14|13902.14|14022.16|13902.16|14020.93|13900.93|10
1625464660000|2021-07-05 05:57:40|14022.85|13902.85|14024.03|13904.03|14024.11|13904.11|14022.85|13902.85|10
1625464670000|2021-07-05 05:57:50|14023.83|13903.83|14024.02|13904.02|14025.18|13905.18|14023.83|13903.83|9
1625464680000|2021-07-05 05:58:00|14024|13904|14024.21|13904.21|14024.53|13904.53|14023.88|13903.88|10
1625464690000|2021-07-05 05:58:10|14024.15|13904.15|14023.56|13903.56|14024.75|13904.75|14023.56|13903.56|10
1625464700000|2021-07-05 05:58:20|14023.53|13903.53|14025.64|13905.64|14026.1|13906.1|14023.53|13903.53|10
1625464710000|2021-07-05 05:58:30|14025.61|13905.61|14025.62|13905.62|14025.63|13905.63|14025.05|13905.05|9
1625464720000|2021-07-05 05:58:40|14025.61|13905.61|14026.53|13906.53|14026.67|13906.67|14025.61|13905.61|9
1625464730000|2021-07-05 05:58:50|14026.59|13906.59|14029.11|13909.11|14029.11|13909.11|14025.97|13905.97|9
1625464740000|2021-07-05 05:59:00|14029.52|13909.52|14030.79|13910.79|14030.86|13910.86|14029.52|13909.52|10
1625464750000|2021-07-05 05:59:10|14030.47|13910.47|14030.31|13910.31|14030.55|13910.55|14030.31|13910.31|8
1625464760000|2021-07-05 05:59:20|14030.98|13910.98|14031.56|13911.56|14032.43|13912.43|14030.98|13910.98|10
1625464770000|2021-07-05 05:59:30|14031.57|13911.57|14031.89|13911.89|14032.22|13912.22|14029.66|13909.66|10
1625464780000|2021-07-05 05:59:40|14031.99|13911.99|14032.25|13912.25|14032.75|13912.75|14031.52|13911.52|9
1625464790000|2021-07-05 05:59:50|14032.4|13912.4|14033.39|13913.39|14033.61|13913.61|14031.76|13911.76|10
1625464800000|2021-07-05 06:00:00|14033.41|13913.41|14034.34|13914.34|14034.71|13914.71|14033.41|13913.41|10
1625464810000|2021-07-05 06:00:10|14034.6|13914.6|14034.3|13914.3|14034.73|13914.73|14033.94|13913.94|8
1625464820000|2021-07-05 06:00:20|14034.41|13914.41|14039.11|13919.11|14039.11|13919.11|14033.01|13913.01|10
1625464830000|2021-07-05 06:00:30|14039.86|13919.86|14041.14|13921.14|14041.39|13921.39|14039.81|13919.81|10
1625464840000|2021-07-05 06:00:40|14041.32|13921.32|14039.58|13919.58|14041.43|13921.43|14039.58|13919.58|10
1625464850000|2021-07-05 06:00:50|14039.3|13919.3|14037.29|13917.29|14040.54|13920.54|14037.29|13917.29|9
1625464860000|2021-07-05 06:01:00|14036.94|13916.94|14035.74|13915.74|14037.48|13917.48|14035.74|13915.74|10
1625464870000|2021-07-05 06:01:10|14035.1|13915.1|14030.53|13910.53|14035.11|13915.11|14029.94|13909.94|10
1625464880000|2021-07-05 06:01:20|14030.33|13910.33|14026.41|13906.41|14030.33|13910.33|14026.41|13906.41|9
1625464890000|2021-07-05 06:01:30|14026.27|13906.27|14024.91|13904.91|14026.33|13906.33|14024.91|13904.91|10
1625464900000|2021-07-05 06:01:40|14024.55|13904.55|14022.02|13902.02|14024.55|13904.55|14022|13902|9
1625464910000|2021-07-05 06:01:50|14021.98|13901.98|14019.78|13899.78|14022.29|13902.29|14019.78|13899.78|9
1625464920000|2021-07-05 06:02:00|14018.7|13898.7|14018.55|13898.55|14019.75|13899.75|14017.69|13897.69|10
1625464930000|2021-07-05 06:02:10|14018.61|13898.61|14018.16|13898.16|14018.61|13898.61|14018.01|13898.01|9
1625464940000|2021-07-05 06:02:20|14018.25|13898.25|14017.74|13897.74|14018.28|13898.28|14017.74|13897.74|9
1625464950000|2021-07-05 06:02:30|14017.34|13897.34|14017.59|13897.59|14017.59|13897.59|14017.34|13897.34|8
1625464960000|2021-07-05 06:02:40|14017.57|13897.57|14016.52|13896.52|14017.7|13897.7|14016.52|13896.52|10
1625464970000|2021-07-05 06:02:50|14016.3|13896.3|14015.88|13895.88|14016.3|13896.3|14015.7|13895.7|10
1625464980000|2021-07-05 06:03:00|14015.86|13895.86|14010.92|13890.92|14015.87|13895.87|14010.92|13890.92|10
1625464990000|2021-07-05 06:03:10|14009.96|13889.96|14009.19|13889.19|14009.96|13889.96|14008.66|13888.66|9
1625465000000|2021-07-05 06:03:20|14008.68|13888.68|14009.33|13889.33|14009.33|13889.33|14008.68|13888.68|9
1625465010000|2021-07-05 06:03:30|14009.43|13889.43|14008.9|13888.9|14009.43|13889.43|14008.79|13888.79|8
1625465020000|2021-07-05 06:03:40|14008.42|13888.42|14006.67|13886.67|14008.46|13888.46|14006.67|13886.67|10
1625465030000|2021-07-05 06:03:50|14006.76|13886.76|14007.14|13887.14|14007.17|13887.17|14006.12|13886.12|8
1625465040000|2021-07-05 06:04:00|14007.17|13887.17|14002.76|13882.76|14007.88|13887.88|14002.76|13882.76|9
1625465050000|2021-07-05 06:04:10|14002.69|13882.69|14002.43|13882.43|14002.99|13882.99|14001.86|13881.86|9
1625465060000|2021-07-05 06:04:20|14002.71|13882.71|14003.94|13883.94|14003.94|13883.94|14001.92|13881.92|9
1625465070000|2021-07-05 06:04:30|14004.07|13884.07|14006.12|13886.12|14006.12|13886.12|14003.8|13883.8|10
1625465080000|2021-07-05 06:04:40|14006.08|13886.08|14006.3|13886.3|14006.83|13886.83|14006.08|13886.08|9
1625465090000|2021-07-05 06:04:50|14006.42|13886.42|14006.79|13886.79|14006.79|13886.79|14005.72|13885.72|10
1625465100000|2021-07-05 06:05:00|14007.2|13887.2|14005.58|13885.58|14007.55|13887.55|14005.58|13885.58|9
1625465110000|2021-07-05 06:05:10|14005.46|13885.46|14005.49|13885.49|14006.04|13886.04|14005.45|13885.45|8
1625465120000|2021-07-05 06:05:20|14005.3|13885.3|14005.36|13885.36|14005.73|13885.73|14005.3|13885.3|10
1625465130000|2021-07-05 06:05:30|14005.25|13885.25|14003.35|13883.35|14005.31|13885.31|14003.23|13883.23|9
1625465140000|2021-07-05 06:05:40|14003.11|13883.11|14002.72|13882.72|14003.27|13883.27|14002.72|13882.72|10
1625465150000|2021-07-05 06:05:50|14002.85|13882.85|14000.08|13880.08|14002.85|13882.85|13999.97|13879.97|10
1625465160000|2021-07-05 06:06:00|13999.86|13879.86|13999.45|13879.45|14000.16|13880.16|13999.35|13879.35|10
1625465170000|2021-07-05 06:06:10|13999.34|13879.34|13998.33|13878.33|13999.39|13879.39|13998.25|13878.25|10
1625465180000|2021-07-05 06:06:20|13997.97|13877.97|13998.34|13878.34|13998.41|13878.41|13997.64|13877.64|10
1625465190000|2021-07-05 06:06:30|13998.35|13878.35|13999.1|13879.1|13999.1|13879.1|13998.35|13878.35|8
1625465200000|2021-07-05 06:06:40|13998.22|13878.22|13997.12|13877.12|13998.22|13878.22|13997.09|13877.09|10
1625465210000|2021-07-05 06:06:50|13996.93|13876.93|13996.88|13876.88|13997.37|13877.37|13996.87|13876.87|9
1625465220000|2021-07-05 06:07:00|13996.81|13876.81|13995.97|13875.97|13996.81|13876.81|13995.85|13875.85|6
1625465230000|2021-07-05 06:07:10|13995.99|13875.99|13995.73|13875.73|13995.99|13875.99|13994.82|13874.82|9
1625465240000|2021-07-05 06:07:20|13995.69|13875.69|13993.16|13873.16|13995.8|13875.8|13993.16|13873.16|10
1625465250000|2021-07-05 06:07:30|13992.84|13872.84|13992.15|13872.15|13993.25|13873.25|13992.15|13872.15|10
1625465260000|2021-07-05 06:07:40|13992.14|13872.14|13992|13872|13992.38|13872.38|13991.83|13871.83|10
1625465270000|2021-07-05 06:07:50|13991.73|13871.73|13993.52|13873.52|13993.52|13873.52|13991.4|13871.4|10
1625465280000|2021-07-05 06:08:00|13993.58|13873.58|13993.37|13873.37|13993.98|13873.98|13993.37|13873.37|10
1625465290000|2021-07-05 06:08:10|13993.14|13873.14|13991.13|13871.13|13993.14|13873.14|13991.06|13871.06|9
1625465300000|2021-07-05 06:08:20|13991.03|13871.03|13990.85|13870.85|13991.03|13871.03|13990.6|13870.6|9
1625465310000|2021-07-05 06:08:30|13990.82|13870.82|13989.67|13869.67|13991.06|13871.06|13989.67|13869.67|10
1625465320000|2021-07-05 06:08:40|13989.56|13869.56|13989.99|13869.99|13989.99|13869.99|13989.54|13869.54|8
1625465330000|2021-07-05 06:08:50|13988.98|13868.98|13997.85|13877.85|13997.85|13877.85|13988.93|13868.93|10
1625465340000|2021-07-05 06:09:00|13999.75|13879.75|14000.47|13880.47|14000.47|13880.47|13998.81|13878.81|10
1625465350000|2021-07-05 06:09:10|14000.35|13880.35|14001.25|13881.25|14001.33|13881.33|14000.25|13880.25|10
1625465360000|2021-07-05 06:09:20|14001.19|13881.19|14003.79|13883.79|14003.79|13883.79|14001.19|13881.19|9
1625465370000|2021-07-05 06:09:30|14004|13884|14007|13887|14007|13887|14004|13884|9
1625465380000|2021-07-05 06:09:40|14006.98|13886.98|14008.17|13888.17|14009.21|13889.21|14006.98|13886.98|10
1625465390000|2021-07-05 06:09:50|14008.44|13888.44|14010.13|13890.13|14010.13|13890.13|14008.11|13888.11|10
1625465400000|2021-07-05 06:10:00|14009.89|13889.89|14009.4|13889.4|14010.48|13890.48|14009.4|13889.4|10
1625465410000|2021-07-05 06:10:10|14009.37|13889.37|14006.62|13886.62|14009.37|13889.37|14006.55|13886.55|10
1625465420000|2021-07-05 06:10:20|14006.94|13886.94|14006.16|13886.16|14007.24|13887.24|14006.16|13886.16|9
1625465430000|2021-07-05 06:10:30|14005.21|13885.21|14007.45|13887.45|14007.45|13887.45|14005.09|13885.09|10
1625465440000|2021-07-05 06:10:40|14008.22|13888.22|14009.58|13889.58|14009.64|13889.64|14008.02|13888.02|10
1625465450000|2021-07-05 06:10:50|14010.15|13890.15|14013.6|13893.6|14013.6|13893.6|14010.04|13890.04|9
1625465460000|2021-07-05 06:11:00|14013.65|13893.65|14012.72|13892.72|14013.66|13893.66|14012.62|13892.62|10
1625465470000|2021-07-05 06:11:10|14012.71|13892.71|14012.68|13892.68|14012.82|13892.82|14012.45|13892.45|9
1625465480000|2021-07-05 06:11:20|14012.89|13892.89|14012.12|13892.12|14012.92|13892.92|14012.12|13892.12|8
1625465490000|2021-07-05 06:11:30|14012.18|13892.18|14012.9|13892.9|14012.9|13892.9|14012.18|13892.18|10
1625465500000|2021-07-05 06:11:40|14012.94|13892.94|14013.57|13893.57|14013.57|13893.57|14012.94|13892.94|9
1625465510000|2021-07-05 06:11:50|14013.35|13893.35|14013.54|13893.54|14013.54|13893.54|14013.24|13893.24|10
1625465520000|2021-07-05 06:12:00|14013.44|13893.44|14015.38|13895.38|14015.38|13895.38|14013.44|13893.44|9
1625465530000|2021-07-05 06:12:10|14016.1|13896.1|14019.5|13899.5|14019.5|13899.5|14016.1|13896.1|10
1625465540000|2021-07-05 06:12:20|14020.97|13900.97|14022.48|13902.48|14022.48|13902.48|14020.97|13900.97|10
1625465550000|2021-07-05 06:12:30|14022.8|13902.8|14023.57|13903.57|14023.93|13903.93|14022.8|13902.8|10
1625465560000|2021-07-05 06:12:40|14023.6|13903.6|14024.25|13904.25|14024.25|13904.25|14023.6|13903.6|10
1625465570000|2021-07-05 06:12:50|14025.11|13905.11|14023.84|13903.84|14025.11|13905.11|14023.84|13903.84|8
1625465580000|2021-07-05 06:13:00|14023.8|13903.8|14024.81|13904.81|14024.81|13904.81|14023.64|13903.64|9
1625465590000|2021-07-05 06:13:10|14025.36|13905.36|14026.68|13906.68|14026.68|13906.68|14025.33|13905.33|9
1625465600000|2021-07-05 06:13:20|14028.34|13908.34|14028.72|13908.72|14030.52|13910.52|14028.09|13908.09|10
1625465610000|2021-07-05 06:13:30|14027.89|13907.89|14028.51|13908.51|14028.51|13908.51|14027.34|13907.34|9
1625465620000|2021-07-05 06:13:40|14028.05|13908.05|14029.3|13909.3|14029.3|13909.3|14028.05|13908.05|9
1625465630000|2021-07-05 06:13:50|14029.34|13909.34|14031.34|13911.34|14031.5|13911.5|14029.32|13909.32|10
1625465640000|2021-07-05 06:14:00|14031.01|13911.01|14033.08|13913.08|14033.08|13913.08|14031.01|13911.01|9
1625465650000|2021-07-05 06:14:10|14033.18|13913.18|14031.95|13911.95|14033.18|13913.18|14031.95|13911.95|10
1625465660000|2021-07-05 06:14:20|14032.26|13912.26|14033.83|13913.83|14033.83|13913.83|14032.26|13912.26|9
1625465670000|2021-07-05 06:14:30|14034.09|13914.09|14036.17|13916.17|14036.26|13916.26|14034.09|13914.09|10
1625465680000|2021-07-05 06:14:40|14036.22|13916.22|14048.45|13928.45|14048.45|13928.45|14036.22|13916.22|10
1625465690000|2021-07-05 06:14:50|14049.2|13929.2|14056.95|13936.95|14056.95|13936.95|14049.2|13929.2|10
1625465700000|2021-07-05 06:15:00|14059.07|13939.07|14056.55|13936.55|14059.8|13939.8|14055.89|13935.89|10
1625465710000|2021-07-05 06:15:10|14057.61|13937.61|14057.19|13937.19|14058.61|13938.61|14057.19|13937.19|10
1625465720000|2021-07-05 06:15:20|14056.22|13936.22|14057.72|13937.72|14057.72|13937.72|14055.81|13935.81|10
1625465730000|2021-07-05 06:15:30|14057.61|13937.61|14057.25|13937.25|14057.61|13937.61|14057.06|13937.06|10
1625465740000|2021-07-05 06:15:40|14057.54|13937.54|14055.57|13935.57|14058.09|13938.09|14055.57|13935.57|10
1625465750000|2021-07-05 06:15:50|14055|13935|14050.23|13930.23|14055|13935|14050.23|13930.23|10
1625465760000|2021-07-05 06:16:00|14049.31|13929.31|14047.09|13927.09|14049.31|13929.31|14047.09|13927.09|10
1625465770000|2021-07-05 06:16:10|14045.96|13925.96|14049.32|13929.32|14049.32|13929.32|14045.64|13925.64|10
1625465780000|2021-07-05 06:16:20|14049.47|13929.47|14048.99|13928.99|14049.47|13929.47|14046.79|13926.79|9
1625465790000|2021-07-05 06:16:30|14049.86|13929.86|14051.13|13931.13|14052.2|13932.2|14049.86|13929.86|10
1625465800000|2021-07-05 06:16:40|14050.99|13930.99|14054.78|13934.78|14054.78|13934.78|14050.99|13930.99|10
1625465810000|2021-07-05 06:16:50|14054.97|13934.97|14055.47|13935.47|14055.47|13935.47|14054.38|13934.38|10
1625465820000|2021-07-05 06:17:00|14056.62|13936.62|14058.79|13938.79|14059.06|13939.06|14056.62|13936.62|10
1625465830000|2021-07-05 06:17:10|14058.68|13938.68|14061.37|13941.37|14061.93|13941.93|14058.68|13938.68|10
1625465840000|2021-07-05 06:17:20|14062.04|13942.04|14068.66|13948.66|14068.66|13948.66|14062.04|13942.04|10
1625465850000|2021-07-05 06:17:30|14068.76|13948.76|14071.05|13951.05|14071.05|13951.05|14068.55|13948.55|10
1625465860000|2021-07-05 06:17:40|14072.74|13952.74|14076.76|13956.76|14076.76|13956.76|14072.74|13952.74|10
1625465870000|2021-07-05 06:17:50|14075.92|13955.92|14076.73|13956.73|14076.73|13956.73|14075.8|13955.8|9
1625465880000|2021-07-05 06:18:00|14076.15|13956.15|14081.75|13961.75|14081.75|13961.75|14076.15|13956.15|10
1625465890000|2021-07-05 06:18:10|14082|13962|14082.01|13962.01|14082.64|13962.64|14081.75|13961.75|10
1625465900000|2021-07-05 06:18:20|14082.47|13962.47|14084.33|13964.33|14084.33|13964.33|14082.47|13962.47|10
1625465910000|2021-07-05 06:18:30|14084.27|13964.27|14087.19|13967.19|14087.19|13967.19|14084.23|13964.23|10
1625465920000|2021-07-05 06:18:40|14087.08|13967.08|14090.62|13970.62|14090.62|13970.62|14087.08|13967.08|10
1625465930000|2021-07-05 06:18:50|14090.12|13970.12|14090.96|13970.96|14091.72|13971.72|14090.12|13970.12|9
1625465940000|2021-07-05 06:19:00|14090.34|13970.34|14089.28|13969.28|14090.34|13970.34|14089.19|13969.19|10
1625465950000|2021-07-05 06:19:10|14088.59|13968.59|14086.78|13966.78|14088.59|13968.59|14086.17|13966.17|10
1625465960000|2021-07-05 06:19:20|14086.73|13966.73|14088.31|13968.31|14088.36|13968.36|14086.73|13966.73|10
1625465970000|2021-07-05 06:19:30|14087.98|13967.98|14087.62|13967.62|14087.98|13967.98|14087.19|13967.19|9
1625465980000|2021-07-05 06:19:40|14087.67|13967.67|14088.45|13968.45|14088.45|13968.45|14087.53|13967.53|10
1625465990000|2021-07-05 06:19:50|14088.6|13968.6|14090.18|13970.18|14090.24|13970.24|14088.6|13968.6|10
1625466000000|2021-07-05 06:20:00|14091.01|13971.01|14094.84|13974.84|14094.84|13974.84|14091.01|13971.01|10
1625466010000|2021-07-05 06:20:10|14095.34|13975.34|14094.35|13974.35|14095.48|13975.48|14094.35|13974.35|10
1625466020000|2021-07-05 06:20:20|14094.2|13974.2|14091.36|13971.36|14094.2|13974.2|14091.33|13971.33|10
1625466030000|2021-07-05 06:20:30|14090.48|13970.48|14087.22|13967.22|14090.48|13970.48|14087.22|13967.22|10
1625466040000|2021-07-05 06:20:40|14086.98|13966.98|14084.87|13964.87|14086.98|13966.98|14084.87|13964.87|9
1625466050000|2021-07-05 06:20:50|14084.4|13964.4|14082.06|13962.06|14084.41|13964.41|14082.06|13962.06|10
1625466060000|2021-07-05 06:21:00|14082.02|13962.02|14077.52|13957.52|14082.34|13962.34|14077.52|13957.52|10
1625466070000|2021-07-05 06:21:10|14076.74|13956.74|14073.88|13953.88|14076.74|13956.74|14073.88|13953.88|10
1625466080000|2021-07-05 06:21:20|14073.4|13953.4|14074.32|13954.32|14074.39|13954.39|14073.3|13953.3|9
1625466090000|2021-07-05 06:21:30|14075.1|13955.1|14075.11|13955.11|14076.22|13956.22|14075.1|13955.1|10
1625466100000|2021-07-05 06:21:40|14075.33|13955.33|14076.71|13956.71|14076.76|13956.76|14075.32|13955.32|10
1625466110000|2021-07-05 06:21:50|14076.31|13956.31|14075.22|13955.22|14076.31|13956.31|14075.22|13955.22|8
1625466120000|2021-07-05 06:22:00|14074.67|13954.67|14073.76|13953.76|14074.87|13954.87|14073.61|13953.61|10
1625466130000|2021-07-05 06:22:10|14073.55|13953.55|14071.58|13951.58|14073.55|13953.55|14071.58|13951.58|10
1625466140000|2021-07-05 06:22:20|14071.47|13951.47|14069.67|13949.67|14071.47|13951.47|14069.67|13949.67|9
1625466150000|2021-07-05 06:22:30|14069.25|13949.25|14069.31|13949.31|14069.45|13949.45|14069.25|13949.25|7
1625466160000|2021-07-05 06:22:40|14069.3|13949.3|14068.45|13948.45|14069.3|13949.3|14068.45|13948.45|9
1625466170000|2021-07-05 06:22:50|14068.48|13948.48|14066.9|13946.9|14068.48|13948.48|14066.73|13946.73|8
1625466180000|2021-07-05 06:23:00|14066.43|13946.43|14064.31|13944.31|14067.28|13947.28|14064.31|13944.31|9
1625466190000|2021-07-05 06:23:10|14064.41|13944.41|14063.59|13943.59|14064.52|13944.52|14063.58|13943.58|10
1625466200000|2021-07-05 06:23:20|14064.01|13944.01|14064.89|13944.89|14064.89|13944.89|14063.75|13943.75|10
1625466210000|2021-07-05 06:23:30|14064.99|13944.99|14064.74|13944.74|14065.36|13945.36|14064.65|13944.65|9
1625466220000|2021-07-05 06:23:40|14064.76|13944.76|14064.99|13944.99|14065.01|13945.01|14064.76|13944.76|10
1625466230000|2021-07-05 06:23:50|14064.89|13944.89|14064.21|13944.21|14064.99|13944.99|14064.21|13944.21|10
1625466240000|2021-07-05 06:24:00|14063.71|13943.71|14063.45|13943.45|14063.76|13943.76|14063.1|13943.1|9
1625466250000|2021-07-05 06:24:10|14063.5|13943.5|14065.25|13945.25|14065.32|13945.32|14063.46|13943.46|9
1625466260000|2021-07-05 06:24:20|14065.46|13945.46|14065.9|13945.9|14066.69|13946.69|14065.27|13945.27|9
1625466270000|2021-07-05 06:24:30|14064.93|13944.93|14065.64|13945.64|14065.78|13945.78|14064.9|13944.9|10
1625466280000|2021-07-05 06:24:40|14065.14|13945.14|14065.51|13945.51|14065.69|13945.69|14065.14|13945.14|8
1625466290000|2021-07-05 06:24:50|14065.84|13945.84|14066.15|13946.15|14066.15|13946.15|14065.25|13945.25|8
1625466300000|2021-07-05 06:25:00|14066.16|13946.16|14065.94|13945.94|14066.16|13946.16|14065.93|13945.93|10
1625466310000|2021-07-05 06:25:10|14065.93|13945.93|14065.31|13945.31|14065.93|13945.93|14065.31|13945.31|10
1625466320000|2021-07-05 06:25:20|14065.33|13945.33|14065.06|13945.06|14065.41|13945.41|14064.89|13944.89|9
1625466330000|2021-07-05 06:25:30|14064.99|13944.99|14065.16|13945.16|14065.37|13945.37|14064.72|13944.72|9
1625466340000|2021-07-05 06:25:40|14065.12|13945.12|14066.92|13946.92|14066.92|13946.92|14064.9|13944.9|10
1625466350000|2021-07-05 06:25:50|14067.62|13947.62|14069.23|13949.23|14069.23|13949.23|14067.06|13947.06|10
1625466360000|2021-07-05 06:26:00|14070.4|13950.4|14069.16|13949.16|14070.4|13950.4|14069.05|13949.05|10
1625466370000|2021-07-05 06:26:10|14068.88|13948.88|14070.57|13950.57|14070.57|13950.57|14068.25|13948.25|10
1625466380000|2021-07-05 06:26:20|14070.63|13950.63|14070.68|13950.68|14071.12|13951.12|14070.61|13950.61|9
1625466390000|2021-07-05 06:26:30|14070.58|13950.58|14069.9|13949.9|14071.17|13951.17|14069.9|13949.9|10
1625466400000|2021-07-05 06:26:40|14068.75|13948.75|14065.74|13945.74|14068.75|13948.75|14065.74|13945.74|10
1625466410000|2021-07-05 06:26:50|14065.34|13945.34|14065.54|13945.54|14066|13946|14065.13|13945.13|10
1625466420000|2021-07-05 06:27:00|14064.75|13944.75|14064.35|13944.35|14064.85|13944.85|14063.86|13943.86|10
1625466430000|2021-07-05 06:27:10|14064.36|13944.36|14066.21|13946.21|14066.4|13946.4|14064.36|13944.36|10
1625466440000|2021-07-05 06:27:20|14066.26|13946.26|14064.43|13944.43|14066.26|13946.26|14064.22|13944.22|9
1625466450000|2021-07-05 06:27:30|14064.3|13944.3|14063.7|13943.7|14064.3|13944.3|14062.89|13942.89|10
1625466460000|2021-07-05 06:27:40|14063.69|13943.69|14062.61|13942.61|14063.69|13943.69|14062.61|13942.61|9
1625466470000|2021-07-05 06:27:50|14062.51|13942.51|14062.19|13942.19|14062.51|13942.51|14062.12|13942.12|10
1625466480000|2021-07-05 06:28:00|14062.45|13942.45|14062.09|13942.09|14062.54|13942.54|14062.07|13942.07|8
1625466490000|2021-07-05 06:28:10|14062.02|13942.02|14064.34|13944.34|14064.34|13944.34|14062.02|13942.02|9
1625466500000|2021-07-05 06:28:20|14064.62|13944.62|14063.27|13943.27|14065.78|13945.78|14063.27|13943.27|10
1625466510000|2021-07-05 06:28:30|14062.55|13942.55|14062.67|13942.67|14062.67|13942.67|14062.34|13942.34|10
1625466520000|2021-07-05 06:28:40|14062.53|13942.53|14061.75|13941.75|14062.53|13942.53|14061.24|13941.24|9
1625466530000|2021-07-05 06:28:50|14061.9|13941.9|14059.79|13939.79|14061.94|13941.94|14059.79|13939.79|10
1625466540000|2021-07-05 06:29:00|14059.6|13939.6|14060|13940|14060|13940|14058.66|13938.66|10
1625466550000|2021-07-05 06:29:10|14059.57|13939.57|14052.95|13932.95|14059.57|13939.57|14052.95|13932.95|10
1625466560000|2021-07-05 06:29:20|14051.54|13931.54|14052.76|13932.76|14052.76|13932.76|14051.2|13931.2|10
1625466570000|2021-07-05 06:29:30|14051.75|13931.75|14050.31|13930.31|14051.75|13931.75|14050.12|13930.12|10
1625466580000|2021-07-05 06:29:40|14050.26|13930.26|14045.43|13925.43|14050.26|13930.26|14045.43|13925.43|9
1625466590000|2021-07-05 06:29:50|14045.32|13925.32|14043.03|13923.03|14045.32|13925.32|14042.22|13922.22|9
1625466600000|2021-07-05 06:30:00|14042.92|13922.92|14045.69|13925.69|14045.69|13925.69|14042.5|13922.5|10
1625466610000|2021-07-05 06:30:10|14045.75|13925.75|14044.76|13924.76|14046.02|13926.02|14044.76|13924.76|9
1625466620000|2021-07-05 06:30:20|14044.54|13924.54|14044.46|13924.46|14044.66|13924.66|14044.21|13924.21|10
1625466630000|2021-07-05 06:30:30|14044.29|13924.29|14045.79|13925.79|14045.98|13925.98|14044.15|13924.15|10
1625466640000|2021-07-05 06:30:40|14045.46|13925.46|14044.99|13924.99|14045.65|13925.65|14044.1|13924.1|9
1625466650000|2021-07-05 06:30:50|14045.48|13925.48|14042.37|13922.37|14045.48|13925.48|14042.37|13922.37|10
1625466660000|2021-07-05 06:31:00|14042.05|13922.05|14039.8|13919.8|14042.05|13922.05|14039.71|13919.71|10
1625466670000|2021-07-05 06:31:10|14039.88|13919.88|14038.87|13918.87|14039.88|13919.88|14038.69|13918.69|10
1625466680000|2021-07-05 06:31:20|14038.56|13918.56|14036|13916|14038.56|13918.56|14036|13916|10
1625466690000|2021-07-05 06:31:30|14036.04|13916.04|14034.17|13914.17|14036.41|13916.41|14034.05|13914.05|10
1625466700000|2021-07-05 06:31:40|14033.38|13913.38|14031.51|13911.51|14033.38|13913.38|14031.51|13911.51|9
1625466710000|2021-07-05 06:31:50|14032.42|13912.42|14032.39|13912.39|14032.91|13912.91|14032.39|13912.39|10
1625466720000|2021-07-05 06:32:00|14032.16|13912.16|14031.39|13911.39|14032.53|13912.53|14031.39|13911.39|10
1625466730000|2021-07-05 06:32:10|14031.34|13911.34|14030.74|13910.74|14031.78|13911.78|14030.73|13910.73|9
1625466740000|2021-07-05 06:32:20|14030.72|13910.72|14029.12|13909.12|14031.44|13911.44|14029.12|13909.12|9
1625466750000|2021-07-05 06:32:30|14028.86|13908.86|14028.08|13908.08|14028.89|13908.89|14028.08|13908.08|10
1625466760000|2021-07-05 06:32:40|14028|13908|14027.38|13907.38|14028|13908|14027.23|13907.23|9
1625466770000|2021-07-05 06:32:50|14027.1|13907.1|14025.96|13905.96|14027.1|13907.1|14025.43|13905.43|10
1625466780000|2021-07-05 06:33:00|14026.17|13906.17|14025.12|13905.12|14026.26|13906.26|14025.01|13905.01|9
1625466790000|2021-07-05 06:33:10|14024.92|13904.92|14026.65|13906.65|14026.65|13906.65|14024.9|13904.9|10
1625466800000|2021-07-05 06:33:20|14026.6|13906.6|14027.06|13907.06|14027.79|13907.79|14026.6|13906.6|8
1625466810000|2021-07-05 06:33:30|14026.98|13906.98|14026.63|13906.63|14027.24|13907.24|14026.46|13906.46|9
1625466820000|2021-07-05 06:33:40|14026.32|13906.32|14027.13|13907.13|14027.13|13907.13|14026.32|13906.32|9
1625466830000|2021-07-05 06:33:50|14027.24|13907.24|14030.75|13910.75|14030.75|13910.75|14026.97|13906.97|8
1625466840000|2021-07-05 06:34:00|14030.82|13910.82|14032.09|13912.09|14032.93|13912.93|14030.82|13910.82|10
1625466850000|2021-07-05 06:34:10|14031.98|13911.98|14030.94|13910.94|14031.98|13911.98|14030.48|13910.48|9
1625466860000|2021-07-05 06:34:20|14031.28|13911.28|14032.78|13912.78|14032.78|13912.78|14031.28|13911.28|10
1625466870000|2021-07-05 06:34:30|14032.88|13912.88|14034.64|13914.64|14034.64|13914.64|14032.36|13912.36|9
1625466880000|2021-07-05 06:34:40|14034.04|13914.04|14034.66|13914.66|14034.68|13914.68|14034.04|13914.04|9
1625466890000|2021-07-05 06:34:50|14034.64|13914.64|14034.96|13914.96|14034.96|13914.96|14034.32|13914.32|10
1625466900000|2021-07-05 06:35:00|14035.21|13915.21|14034.55|13914.55|14035.53|13915.53|14034.46|13914.46|10
1625466910000|2021-07-05 06:35:10|14034.37|13914.37|14033.33|13913.33|14034.37|13914.37|14033.1|13913.1|9
1625466920000|2021-07-05 06:35:20|14033.11|13913.11|14033.1|13913.1|14033.38|13913.38|14032.8|13912.8|9
1625466930000|2021-07-05 06:35:30|14033.35|13913.35|14032.9|13912.9|14033.35|13913.35|14032.9|13912.9|9
1625466940000|2021-07-05 06:35:40|14032.62|13912.62|14030.68|13910.68|14032.62|13912.62|14030.68|13910.68|10
1625466950000|2021-07-05 06:35:50|14030.86|13910.86|14030.47|13910.47|14030.86|13910.86|14029.27|13909.27|9
1625466960000|2021-07-05 06:36:00|14032.54|13912.54|14035.88|13915.88|14035.88|13915.88|14032.54|13912.54|10
1625466970000|2021-07-05 06:36:10|14036|13916|14036.04|13916.04|14036.77|13916.77|14035.97|13915.97|10
1625466980000|2021-07-05 06:36:20|14035.93|13915.93|14035.4|13915.4|14035.93|13915.93|14035.36|13915.36|10
1625466990000|2021-07-05 06:36:30|14035.32|13915.32|14034.87|13914.87|14035.32|13915.32|14034.26|13914.26|9
1625467000000|2021-07-05 06:36:40|14035.25|13915.25|14038.34|13918.34|14038.35|13918.35|14034.86|13914.86|10
1625467010000|2021-07-05 06:36:50|14038.52|13918.52|14039.75|13919.75|14039.75|13919.75|14038.52|13918.52|8
1625467020000|2021-07-05 06:37:00|14040.02|13920.02|14042.4|13922.4|14042.4|13922.4|14040.02|13920.02|8
1625467030000|2021-07-05 06:37:10|14043.14|13923.14|14044.34|13924.34|14044.54|13924.54|14043.14|13923.14|10
1625467040000|2021-07-05 06:37:20|14044.26|13924.26|14044.43|13924.43|14044.43|13924.43|14043.82|13923.82|9
1625467050000|2021-07-05 06:37:30|14044.63|13924.63|14043.41|13923.41|14044.63|13924.63|14043.41|13923.41|10
1625467060000|2021-07-05 06:37:40|14043.25|13923.25|14044.61|13924.61|14044.61|13924.61|14043.25|13923.25|8
1625467070000|2021-07-05 06:37:50|14044.59|13924.59|14043.36|13923.36|14044.59|13924.59|14043.36|13923.36|10
1625467080000|2021-07-05 06:38:00|14043.38|13923.38|14043.34|13923.34|14043.54|13923.54|14043.34|13923.34|9
1625467090000|2021-07-05 06:38:10|14043.24|13923.24|14041.99|13921.99|14043.24|13923.24|14041.99|13921.99|10
1625467100000|2021-07-05 06:38:20|14041.95|13921.95|14041.73|13921.73|14041.95|13921.95|14041.47|13921.47|9
1625467110000|2021-07-05 06:38:30|14041.53|13921.53|14041.26|13921.26|14041.53|13921.53|14041.16|13921.16|8
1625467120000|2021-07-05 06:38:40|14042.14|13922.14|14041.41|13921.41|14042.23|13922.23|14041.34|13921.34|7
1625467130000|2021-07-05 06:38:50|14041.67|13921.67|14043.05|13923.05|14043.27|13923.27|14041.67|13921.67|10
1625467140000|2021-07-05 06:39:00|14043.27|13923.27|14048.82|13928.82|14048.82|13928.82|14042.44|13922.44|10
1625467150000|2021-07-05 06:39:10|14049.44|13929.44|14051.67|13931.67|14052.99|13932.99|14049.44|13929.44|10
1625467160000|2021-07-05 06:39:20|14051.86|13931.86|14051.5|13931.5|14051.86|13931.86|14050.66|13930.66|10
1625467170000|2021-07-05 06:39:30|14051.41|13931.41|14055.65|13935.65|14056.08|13936.08|14051.41|13931.41|10
1625467180000|2021-07-05 06:39:40|14056.19|13936.19|14058.31|13938.31|14058.31|13938.31|14056.19|13936.19|9
1625467190000|2021-07-05 06:39:50|14058.66|13938.66|14059.52|13939.52|14059.52|13939.52|14058.66|13938.66|10
1625467200000|2021-07-05 06:40:00|14059.63|13939.63|14059.99|13939.99|14059.99|13939.99|14059.61|13939.61|10
1625467210000|2021-07-05 06:40:10|14060.29|13940.29|14060.03|13940.03|14061.08|13941.08|14059.9|13939.9|9
1625467220000|2021-07-05 06:40:20|14060.01|13940.01|14059.71|13939.71|14060.24|13940.24|14059.51|13939.51|10
1625467230000|2021-07-05 06:40:30|14058.85|13938.85|14057.26|13937.26|14059.01|13939.01|14057.26|13937.26|10
1625467240000|2021-07-05 06:40:40|14057.03|13937.03|14055.66|13935.66|14057.03|13937.03|14055.66|13935.66|10
1625467250000|2021-07-05 06:40:50|14055.46|13935.46|14055.89|13935.89|14055.89|13935.89|14055.01|13935.01|10
1625467260000|2021-07-05 06:41:00|14056.24|13936.24|14055.78|13935.78|14056.81|13936.81|14055.78|13935.78|10
1625467270000|2021-07-05 06:41:10|14055.53|13935.53|14054.31|13934.31|14055.75|13935.75|14054.06|13934.06|9
1625467280000|2021-07-05 06:41:20|14054.47|13934.47|14050.85|13930.85|14054.47|13934.47|14050.85|13930.85|9
1625467290000|2021-07-05 06:41:30|14050.51|13930.51|14046.39|13926.39|14051.11|13931.11|14046.39|13926.39|9
1625467300000|2021-07-05 06:41:40|14046.22|13926.22|14043.91|13923.91|14046.26|13926.26|14043.91|13923.91|8
1625467310000|2021-07-05 06:41:50|14043.87|13923.87|14041.9|13921.9|14043.87|13923.87|14041.9|13921.9|10
1625467320000|2021-07-05 06:42:00|14042.02|13922.02|14041.49|13921.49|14042.02|13922.02|14041.49|13921.49|9
1625467330000|2021-07-05 06:42:10|14041.05|13921.05|14037.53|13917.53|14041.05|13921.05|14037.46|13917.46|9
1625467340000|2021-07-05 06:42:20|14037.22|13917.22|14036.95|13916.95|14037.33|13917.33|14036.66|13916.66|8
1625467350000|2021-07-05 06:42:30|14037.04|13917.04|14035.42|13915.42|14037.04|13917.04|14035.42|13915.42|7
1625467360000|2021-07-05 06:42:40|14035.44|13915.44|14036.05|13916.05|14036.1|13916.1|14035.44|13915.44|8
1625467370000|2021-07-05 06:42:50|14036.43|13916.43|14035.36|13915.36|14036.75|13916.75|14035.27|13915.27|9
1625467380000|2021-07-05 06:43:00|14035.37|13915.37|14039.33|13919.33|14039.33|13919.33|14035.37|13915.37|8
1625467390000|2021-07-05 06:43:10|14039.34|13919.34|14039.41|13919.41|14039.62|13919.62|14038.86|13918.86|10
1625467400000|2021-07-05 06:43:20|14039.46|13919.46|14040.78|13920.78|14040.78|13920.78|14039.24|13919.24|9
1625467410000|2021-07-05 06:43:30|14040.67|13920.67|14039.44|13919.44|14040.67|13920.67|14039.44|13919.44|8
1625467420000|2021-07-05 06:43:40|14039.58|13919.58|14039.91|13919.91|14039.91|13919.91|14039.53|13919.53|7
1625467430000|2021-07-05 06:43:50|14039.98|13919.98|14040.53|13920.53|14041|13921|14039.98|13919.98|10
1625467440000|2021-07-05 06:44:00|14040.83|13920.83|14041.12|13921.12|14041.39|13921.39|14040.83|13920.83|10
1625467450000|2021-07-05 06:44:10|14041.04|13921.04|14041.79|13921.79|14041.79|13921.79|14041.04|13921.04|9
1625467460000|2021-07-05 06:44:20|14042.93|13922.93|14048.76|13928.76|14048.76|13928.76|14042.93|13922.93|10
1625467470000|2021-07-05 06:44:30|14049.11|13929.11|14051.14|13931.14|14051.56|13931.56|14049.11|13929.11|9
1625467480000|2021-07-05 06:44:40|14051.26|13931.26|14056.22|13936.22|14056.24|13936.24|14051.26|13931.26|9
1625467490000|2021-07-05 06:44:50|14056.35|13936.35|14058.91|13938.91|14058.91|13938.91|14056.35|13936.35|9
1625467500000|2021-07-05 06:45:00|14058.8|13938.8|14060.13|13940.13|14060.15|13940.15|14058.19|13938.19|10
1625467510000|2021-07-05 06:45:10|14060.16|13940.16|14061.36|13941.36|14061.36|13941.36|14060.16|13940.16|9
1625467520000|2021-07-05 06:45:20|14061.47|13941.47|14061.47|13941.47|14061.54|13941.54|14061.27|13941.27|9
1625467530000|2021-07-05 06:45:30|14061.4|13941.4|14062.28|13942.28|14062.29|13942.29|14061.33|13941.33|10
1625467540000|2021-07-05 06:45:40|14062.07|13942.07|14062.42|13942.42|14062.52|13942.52|14062.07|13942.07|7
1625467550000|2021-07-05 06:45:50|14062.39|13942.39|14058.1|13938.1|14062.39|13942.39|14058.1|13938.1|10
1625467560000|2021-07-05 06:46:00|14057.37|13937.37|14056.33|13936.33|14057.37|13937.37|14055.27|13935.27|9
1625467570000|2021-07-05 06:46:10|14055.92|13935.92|14054.93|13934.93|14055.92|13935.92|14054.9|13934.9|10
1625467580000|2021-07-05 06:46:20|14055.17|13935.17|14052.03|13932.03|14055.17|13935.17|14052.03|13932.03|10
1625467590000|2021-07-05 06:46:30|14051.45|13931.45|14049.35|13929.35|14051.45|13931.45|14049.35|13929.35|10
1625467600000|2021-07-05 06:46:40|14049.32|13929.32|14043.87|13923.87|14049.32|13929.32|14042.56|13922.56|10
1625467610000|2021-07-05 06:46:50|14043.45|13923.45|14039.03|13919.03|14043.45|13923.45|14039.03|13919.03|9
1625467620000|2021-07-05 06:47:00|14038.54|13918.54|14038.8|13918.8|14038.81|13918.81|14038.27|13918.27|9
1625467630000|2021-07-05 06:47:10|14039.25|13919.25|14039.17|13919.17|14039.72|13919.72|14038.89|13918.89|7
1625467640000|2021-07-05 06:47:20|14039.46|13919.46|14039.3|13919.3|14039.8|13919.8|14039.3|13919.3|8
1625467650000|2021-07-05 06:47:30|14039.24|13919.24|14038.6|13918.6|14039.49|13919.49|14038.18|13918.18|10
1625467660000|2021-07-05 06:47:40|14038.58|13918.58|14037.91|13917.91|14038.87|13918.87|14037.91|13917.91|10
1625467670000|2021-07-05 06:47:50|14037.92|13917.92|14037.77|13917.77|14038.14|13918.14|14037.76|13917.76|9
1625467680000|2021-07-05 06:48:00|14037.72|13917.72|14037.26|13917.26|14037.72|13917.72|14036.98|13916.98|10
1625467690000|2021-07-05 06:48:10|14036.3|13916.3|14035.61|13915.61|14036.5|13916.5|14035.61|13915.61|8
1625467700000|2021-07-05 06:48:20|14035.52|13915.52|14035.96|13915.96|14035.96|13915.96|14034.25|13914.25|9
1625467710000|2021-07-05 06:48:30|14036.09|13916.09|14038.36|13918.36|14038.36|13918.36|14036.09|13916.09|9
1625467720000|2021-07-05 06:48:40|14038.39|13918.39|14039.88|13919.88|14039.88|13919.88|14038.26|13918.26|9
1625467730000|2021-07-05 06:48:50|14039.96|13919.96|14040.49|13920.49|14040.49|13920.49|14039.6|13919.6|10
1625467740000|2021-07-05 06:49:00|14040.65|13920.65|14042.56|13922.56|14042.67|13922.67|14040.65|13920.65|10
1625467750000|2021-07-05 06:49:10|14042.34|13922.34|14042.66|13922.66|14042.66|13922.66|14041.34|13921.34|10
1625467760000|2021-07-05 06:49:20|14042.87|13922.87|14043.84|13923.84|14043.99|13923.99|14042.87|13922.87|9
1625467770000|2021-07-05 06:49:30|14043.94|13923.94|14044.44|13924.44|14044.47|13924.47|14043.86|13923.86|10
1625467780000|2021-07-05 06:49:40|14044.59|13924.59|14044.12|13924.12|14044.59|13924.59|14044.12|13924.12|8
1625467790000|2021-07-05 06:49:50|14044.81|13924.81|14042.99|13922.99|14045.35|13925.35|14042.99|13922.99|9
1625467800000|2021-07-05 06:50:00|14042.98|13922.98|14043.33|13923.33|14043.86|13923.86|14042|13922|8
1625467810000|2021-07-05 06:50:10|14043.23|13923.23|14043.55|13923.55|14043.76|13923.76|14043.23|13923.23|9
1625467820000|2021-07-05 06:50:20|14044.89|13924.89|14045.71|13925.71|14045.71|13925.71|14044.48|13924.48|6
1625467830000|2021-07-05 06:50:30|14045.84|13925.84|14047.99|13927.99|14047.99|13927.99|14045.38|13925.38|10
1625467840000|2021-07-05 06:50:40|14048.49|13928.49|14050.05|13930.05|14050.48|13930.48|14048.49|13928.49|10
1625467850000|2021-07-05 06:50:50|14050.23|13930.23|14050.68|13930.68|14050.79|13930.79|14050.23|13930.23|9
1625467860000|2021-07-05 06:51:00|14050.95|13930.95|14054.04|13934.04|14054.47|13934.47|14050.95|13930.95|10
1625467870000|2021-07-05 06:51:10|14054.1|13934.1|14051.91|13931.91|14054.1|13934.1|14051.91|13931.91|10
1625467880000|2021-07-05 06:51:20|14051.9|13931.9|14054.57|13934.57|14054.71|13934.71|14051.89|13931.89|10
1625467890000|2021-07-05 06:51:30|14054.82|13934.82|14057.36|13937.36|14057.36|13937.36|14054.82|13934.82|10
1625467900000|2021-07-05 06:51:40|14057.35|13937.35|14058.7|13938.7|14058.79|13938.79|14057.35|13937.35|9
1625467910000|2021-07-05 06:51:50|14058.9|13938.9|14061.36|13941.36|14061.36|13941.36|14058.9|13938.9|10
1625467920000|2021-07-05 06:52:00|14061.35|13941.35|14061.92|13941.92|14061.92|13941.92|14061.21|13941.21|8
1625467930000|2021-07-05 06:52:10|14062.29|13942.29|14060.68|13940.68|14062.55|13942.55|14060.68|13940.68|10
1625467940000|2021-07-05 06:52:20|14060.96|13940.96|14061.83|13941.83|14061.83|13941.83|14060.79|13940.79|9
1625467950000|2021-07-05 06:52:30|14061.84|13941.84|14064.12|13944.12|14064.12|13944.12|14061.76|13941.76|9
1625467960000|2021-07-05 06:52:40|14064.11|13944.11|14065.98|13945.98|14065.98|13945.98|14063.7|13943.7|10
1625467970000|2021-07-05 06:52:50|14066.56|13946.56|14067.66|13947.66|14067.66|13947.66|14065.93|13945.93|10
1625467980000|2021-07-05 06:53:00|14068.06|13948.06|14068.44|13948.44|14068.47|13948.47|14067.74|13947.74|9
1625467990000|2021-07-05 06:53:10|14067.89|13947.89|14066.75|13946.75|14068.1|13948.1|14065.74|13945.74|10
1625468000000|2021-07-05 06:53:20|14066.66|13946.66|14065.02|13945.02|14066.69|13946.69|14065.02|13945.02|10
1625468010000|2021-07-05 06:53:30|14065.32|13945.32|14065.43|13945.43|14065.43|13945.43|14064.59|13944.59|10
1625468020000|2021-07-05 06:53:40|14065.55|13945.55|14064.61|13944.61|14065.63|13945.63|14064.26|13944.26|10
1625468030000|2021-07-05 06:53:50|14064.27|13944.27|14063.28|13943.28|14064.45|13944.45|14063.28|13943.28|10
1625468040000|2021-07-05 06:54:00|14063.29|13943.29|14064.34|13944.34|14064.46|13944.46|14062.74|13942.74|10
1625468050000|2021-07-05 06:54:10|14064.37|13944.37|14064.27|13944.27|14064.99|13944.99|14064.26|13944.26|8
1625468060000|2021-07-05 06:54:20|14064.3|13944.3|14066|13946|14066|13946|14064.3|13944.3|9
1625468070000|2021-07-05 06:54:30|14066.07|13946.07|14067.86|13947.86|14067.86|13947.86|14066.07|13946.07|8
1625468080000|2021-07-05 06:54:40|14067.68|13947.68|14067.29|13947.29|14067.78|13947.78|14066.88|13946.88|10
1625468090000|2021-07-05 06:54:50|14066.84|13946.84|14067.02|13947.02|14067.4|13947.4|14066.73|13946.73|9
1625468100000|2021-07-05 06:55:00|14067.26|13947.26|14066.56|13946.56|14067.26|13947.26|14065.97|13945.97|10
1625468110000|2021-07-05 06:55:10|14066.63|13946.63|14067.81|13947.81|14067.81|13947.81|14066.41|13946.41|10
1625468120000|2021-07-05 06:55:20|14067.95|13947.95|14067.27|13947.27|14068.58|13948.58|14066.68|13946.68|10
1625468130000|2021-07-05 06:55:30|14067|13947|14064.64|13944.64|14067|13947|14064.64|13944.64|10
1625468140000|2021-07-05 06:55:40|14064.16|13944.16|14064|13944|14064.16|13944.16|14063.51|13943.51|9
1625468150000|2021-07-05 06:55:50|14063.96|13943.96|14062.52|13942.52|14064.12|13944.12|14062.52|13942.52|7
1625468160000|2021-07-05 06:56:00|14062.46|13942.46|14063.46|13943.46|14063.46|13943.46|14062.37|13942.37|9
1625468170000|2021-07-05 06:56:10|14063.71|13943.71|14063.42|13943.42|14064.2|13944.2|14063.42|13943.42|10
1625468180000|2021-07-05 06:56:20|14063.2|13943.2|14062.4|13942.4|14063.2|13943.2|14062.07|13942.07|9
1625468190000|2021-07-05 06:56:30|14062.02|13942.02|14060.92|13940.92|14062.02|13942.02|14060.91|13940.91|10
1625468200000|2021-07-05 06:56:40|14060.86|13940.86|14060.63|13940.63|14060.86|13940.86|14059.85|13939.85|10
1625468210000|2021-07-05 06:56:50|14060.62|13940.62|14062.02|13942.02|14062.02|13942.02|14060.01|13940.01|8
1625468220000|2021-07-05 06:57:00|14062.07|13942.07|14063.98|13943.98|14063.98|13943.98|14062.07|13942.07|10
1625468230000|2021-07-05 06:57:10|14063.97|13943.97|14060.16|13940.16|14063.97|13943.97|14060.16|13940.16|10
1625468240000|2021-07-05 06:57:20|14059.85|13939.85|14060.98|13940.98|14060.98|13940.98|14059.85|13939.85|8
1625468250000|2021-07-05 06:57:30|14059.39|13939.39|14061.18|13941.18|14061.18|13941.18|14059.39|13939.39|10
1625468260000|2021-07-05 06:57:40|14061.2|13941.2|14061.73|13941.73|14061.85|13941.85|14060.59|13940.59|10
1625468270000|2021-07-05 06:57:50|14060.3|13940.3|14060|13940|14060.7|13940.7|14060|13940|10
1625468280000|2021-07-05 06:58:00|14059.89|13939.89|14061.93|13941.93|14062|13942|14059.79|13939.79|10
1625468290000|2021-07-05 06:58:10|14061.96|13941.96|14062.17|13942.17|14062.17|13942.17|14061.15|13941.15|10
1625468300000|2021-07-05 06:58:20|14062.32|13942.32|14063.65|13943.65|14063.65|13943.65|14062.03|13942.03|8
1625468310000|2021-07-05 06:58:30|14063.63|13943.63|14069.08|13949.08|14069.08|13949.08|14063.54|13943.54|10
1625468320000|2021-07-05 06:58:40|14069.23|13949.23|14070.21|13950.21|14070.21|13950.21|14068.93|13948.93|10
1625468330000|2021-07-05 06:58:50|14070.11|13950.11|14069.47|13949.47|14070.11|13950.11|14069.2|13949.2|9
1625468340000|2021-07-05 06:59:00|14069.45|13949.45|14070.84|13950.84|14070.94|13950.94|14069.36|13949.36|10
1625468350000|2021-07-05 06:59:10|14071.37|13951.37|14072.52|13952.52|14073.18|13953.18|14071.37|13951.37|10
1625468360000|2021-07-05 06:59:20|14072.51|13952.51|14072.12|13952.12|14072.52|13952.52|14071.39|13951.39|10
1625468370000|2021-07-05 06:59:30|14071.9|13951.9|14072.19|13952.19|14072.23|13952.23|14071.71|13951.71|10
1625468380000|2021-07-05 06:59:40|14072.22|13952.22|14072.58|13952.58|14072.6|13952.6|14071.64|13951.64|10
1625468390000|2021-07-05 06:59:50|14072.56|13952.56|14071.8|13951.8|14072.68|13952.68|14071.79|13951.79|8
1625468400000|2021-07-05 07:00:00|14071.81|13951.81|14069.39|13949.39|14071.97|13951.97|14069.39|13949.39|9
1625468410000|2021-07-05 07:00:10|14069.48|13949.48|14067.41|13947.41|14070.12|13950.12|14067.41|13947.41|10
1625468420000|2021-07-05 07:00:20|14067.35|13947.35|14065.31|13945.31|14068.23|13948.23|14065.31|13945.31|9
1625468430000|2021-07-05 07:00:30|14063.66|13943.66|14060.99|13940.99|14064.58|13944.58|14060.99|13940.99|10
1625468440000|2021-07-05 07:00:40|14059.87|13939.87|14057.25|13937.25|14059.87|13939.87|14056.15|13936.15|10
1625468450000|2021-07-05 07:00:50|14055.79|13935.79|14055.42|13935.42|14056.08|13936.08|14055.42|13935.42|9
1625468460000|2021-07-05 07:01:00|14055.3|13935.3|14051.28|13931.28|14055.31|13935.31|14051.16|13931.16|9
1625468470000|2021-07-05 07:01:10|14050.45|13930.45|14045.62|13925.62|14050.45|13930.45|14045.62|13925.62|10
1625468480000|2021-07-05 07:01:20|14044.35|13924.35|14043.17|13923.17|14044.35|13924.35|14043.14|13923.14|10
1625468490000|2021-07-05 07:01:30|14043.21|13923.21|14042.59|13922.59|14043.21|13923.21|14042.59|13922.59|10
1625468500000|2021-07-05 07:01:40|14042.45|13922.45|14041.16|13921.16|14042.45|13922.45|14041.16|13921.16|10
1625468510000|2021-07-05 07:01:50|14040.72|13920.72|14040.29|13920.29|14040.72|13920.72|14039.28|13919.28|10
1625468520000|2021-07-05 07:02:00|14040.49|13920.49|14043.58|13923.58|14043.58|13923.58|14040.49|13920.49|10
1625468530000|2021-07-05 07:02:10|14043.54|13923.54|14041.82|13921.82|14043.68|13923.68|14041.82|13921.82|10
1625468540000|2021-07-05 07:02:20|14041.8|13921.8|14040.53|13920.53|14041.8|13921.8|14039.74|13919.74|10
1625468550000|2021-07-05 07:02:30|14040.15|13920.15|14039.1|13919.1|14040.15|13920.15|14039.1|13919.1|9
1625468560000|2021-07-05 07:02:40|14039.21|13919.21|14038.9|13918.9|14039.21|13919.21|14038.88|13918.88|10
1625468570000|2021-07-05 07:02:50|14038.07|13918.07|14037.58|13917.58|14038.54|13918.54|14036.54|13916.54|10
1625468580000|2021-07-05 07:03:00|14037.44|13917.44|14035.08|13915.08|14037.44|13917.44|14035.08|13915.08|10
1625468590000|2021-07-05 07:03:10|14034.91|13914.91|14035.95|13915.95|14035.95|13915.95|14034.9|13914.9|10
1625468600000|2021-07-05 07:03:20|14035.96|13915.96|14037.32|13917.32|14037.32|13917.32|14035.96|13915.96|10
1625468610000|2021-07-05 07:03:30|14037.05|13917.05|14033.35|13913.35|14037.05|13917.05|14033.35|13913.35|10
1625468620000|2021-07-05 07:03:40|14033.45|13913.45|14033.05|13913.05|14034.12|13914.12|14033|13913|10
1625468630000|2021-07-05 07:03:50|14033.07|13913.07|14032.51|13912.51|14033.07|13913.07|14032.27|13912.27|10
1625468640000|2021-07-05 07:04:00|14032.36|13912.36|14028.63|13908.63|14033.09|13913.09|14028.63|13908.63|10
1625468650000|2021-07-05 07:04:10|14028.11|13908.11|14023.68|13903.68|14028.11|13908.11|14023.56|13903.56|10
1625468660000|2021-07-05 07:04:20|14023.1|13903.1|14025.11|13905.11|14025.11|13905.11|14023.1|13903.1|10
1625468670000|2021-07-05 07:04:30|14024.47|13904.47|14023.13|13903.13|14024.94|13904.94|14023.13|13903.13|10
1625468680000|2021-07-05 07:04:40|14022.88|13902.88|14021.02|13901.02|14022.88|13902.88|14020.79|13900.79|10
1625468690000|2021-07-05 07:04:50|14021|13901|14020.97|13900.97|14021.25|13901.25|14020.86|13900.86|9
1625468700000|2021-07-05 07:05:00|14020.69|13900.69|14021.24|13901.24|14021.7|13901.7|14020.17|13900.17|10
1625468710000|2021-07-05 07:05:10|14021.28|13901.28|14024.64|13904.64|14024.64|13904.64|14021.28|13901.28|10
1625468720000|2021-07-05 07:05:20|14025.56|13905.56|14028.9|13908.9|14028.9|13908.9|14025.46|13905.46|10
1625468730000|2021-07-05 07:05:30|14028.57|13908.57|14027.75|13907.75|14028.95|13908.95|14027.67|13907.67|10
1625468740000|2021-07-05 07:05:40|14027.85|13907.85|14028.27|13908.27|14028.27|13908.27|14027.78|13907.78|9
1625468750000|2021-07-05 07:05:50|14028.6|13908.6|14028.38|13908.38|14028.99|13908.99|14028.03|13908.03|10
1625468760000|2021-07-05 07:06:00|14027.44|13907.44|14025.26|13905.26|14027.44|13907.44|14024.91|13904.91|10
1625468770000|2021-07-05 07:06:10|14023.73|13903.73|14026.98|13906.98|14026.98|13906.98|14023.69|13903.69|10
1625468780000|2021-07-05 07:06:20|14027.04|13907.04|14028.6|13908.6|14028.6|13908.6|14026.41|13906.41|9
1625468790000|2021-07-05 07:06:30|14029.37|13909.37|14033.61|13913.61|14033.67|13913.67|14029.37|13909.37|10
1625468800000|2021-07-05 07:06:40|14033.65|13913.65|14032.89|13912.89|14033.65|13913.65|14032.55|13912.55|10
1625468810000|2021-07-05 07:06:50|14032.88|13912.88|14034.64|13914.64|14034.64|13914.64|14032.88|13912.88|10
1625468820000|2021-07-05 07:07:00|14034.58|13914.58|14033.81|13913.81|14034.67|13914.67|14033.81|13913.81|10
1625468830000|2021-07-05 07:07:10|14033.47|13913.47|14035.5|13915.5|14036.11|13916.11|14033.47|13913.47|10
1625468840000|2021-07-05 07:07:20|14035.46|13915.46|14036.33|13916.33|14036.76|13916.76|14035.46|13915.46|10
1625468850000|2021-07-05 07:07:30|14036.21|13916.21|14033.46|13913.46|14036.21|13916.21|14033.22|13913.22|10
1625468860000|2021-07-05 07:07:40|14033.53|13913.53|14033.47|13913.47|14033.53|13913.53|14032.08|13912.08|10
1625468870000|2021-07-05 07:07:50|14033.62|13913.62|14033.65|13913.65|14034.44|13914.44|14033.08|13913.08|9
1625468880000|2021-07-05 07:08:00|14034.08|13914.08|14033.77|13913.77|14035.22|13915.22|14033.77|13913.77|10
1625468890000|2021-07-05 07:08:10|14033.68|13913.68|14035.31|13915.31|14035.31|13915.31|14033.57|13913.57|10
1625468900000|2021-07-05 07:08:20|14035.53|13915.53|14036.2|13916.2|14036.79|13916.79|14035.53|13915.53|9
1625468910000|2021-07-05 07:08:30|14037.12|13917.12|14036.71|13916.71|14037.12|13917.12|14036.71|13916.71|6
1625468920000|2021-07-05 07:08:40|14036.51|13916.51|14034.88|13914.88|14036.53|13916.53|14034.88|13914.88|9
1625468930000|2021-07-05 07:08:50|14034.73|13914.73|14035.97|13915.97|14035.97|13915.97|14034.67|13914.67|10
1625468940000|2021-07-05 07:09:00|14036.28|13916.28|14035.82|13915.82|14036.28|13916.28|14035.56|13915.56|10
1625468950000|2021-07-05 07:09:10|14035.45|13915.45|14033.31|13913.31|14035.45|13915.45|14033.29|13913.29|10
1625468960000|2021-07-05 07:09:20|14033.45|13913.45|14032.48|13912.48|14033.45|13913.45|14032.48|13912.48|8
1625468970000|2021-07-05 07:09:30|14032.36|13912.36|14032.86|13912.86|14033.04|13913.04|14032.36|13912.36|9
1625468980000|2021-07-05 07:09:40|14032.76|13912.76|14031.96|13911.96|14032.76|13912.76|14031.96|13911.96|9
1625468990000|2021-07-05 07:09:50|14031.81|13911.81|14033|13913|14033|13913|14031.6|13911.6|10
1625469000000|2021-07-05 07:10:00|14032.99|13912.99|14033.19|13913.19|14033.19|13913.19|14031.74|13911.74|10
1625469010000|2021-07-05 07:10:10|14033.44|13913.44|14022.54|13902.54|14033.63|13913.63|14022.54|13902.54|9
1625469020000|2021-07-05 07:10:20|14022.9|13902.9|14021.22|13901.22|14022.9|13902.9|14020.79|13900.79|10
1625469030000|2021-07-05 07:10:30|14020.93|13900.93|14019.03|13899.03|14020.96|13900.96|14018.82|13898.82|9
1625469040000|2021-07-05 07:10:40|14019.21|13899.21|14020.92|13900.92|14020.92|13900.92|14019.03|13899.03|10
1625469050000|2021-07-05 07:10:50|14021.32|13901.32|14021.35|13901.35|14021.41|13901.41|14020.63|13900.63|9
1625469060000|2021-07-05 07:11:00|14021.31|13901.31|14020.89|13900.89|14021.4|13901.4|14020.77|13900.77|10
1625469070000|2021-07-05 07:11:10|14021.2|13901.2|14019.33|13899.33|14021.2|13901.2|14019.33|13899.33|10
1625469080000|2021-07-05 07:11:20|14019.62|13899.62|14020.28|13900.28|14020.28|13900.28|14019.62|13899.62|10
1625469090000|2021-07-05 07:11:30|14020.32|13900.32|14021.04|13901.04|14021.26|13901.26|14020.27|13900.27|10
1625469100000|2021-07-05 07:11:40|14020.93|13900.93|14017.06|13897.06|14020.93|13900.93|14017.06|13897.06|10
1625469110000|2021-07-05 07:11:50|14016.4|13896.4|14017.39|13897.39|14017.39|13897.39|14016.4|13896.4|10
1625469120000|2021-07-05 07:12:00|14017.47|13897.47|14015.87|13895.87|14017.65|13897.65|14015.08|13895.08|10
1625469130000|2021-07-05 07:12:10|14015.83|13895.83|14016.78|13896.78|14016.98|13896.98|14015.71|13895.71|10
1625469140000|2021-07-05 07:12:20|14017.15|13897.15|14014.75|13894.75|14017.28|13897.28|14014.75|13894.75|10
1625469150000|2021-07-05 07:12:30|14014.52|13894.52|14015.76|13895.76|14015.76|13895.76|14014.52|13894.52|10
1625469160000|2021-07-05 07:12:40|14015.78|13895.78|14014.6|13894.6|14015.81|13895.81|14014.6|13894.6|10
1625469170000|2021-07-05 07:12:50|14014.71|13894.71|14015.57|13895.57|14015.57|13895.57|14014.43|13894.43|9
1625469180000|2021-07-05 07:13:00|14015.43|13895.43|14014.37|13894.37|14015.45|13895.45|14014.37|13894.37|8
1625469190000|2021-07-05 07:13:10|14014.21|13894.21|14014.17|13894.17|14014.4|13894.4|14012.61|13892.61|10
1625469200000|2021-07-05 07:13:20|14013.18|13893.18|14009.01|13889.01|14013.18|13893.18|14009.01|13889.01|10
1625469210000|2021-07-05 07:13:30|14009|13889|14008.69|13888.69|14009.71|13889.71|14008.69|13888.69|10
1625469220000|2021-07-05 07:13:40|14008.64|13888.64|14012.28|13892.28|14012.28|13892.28|14008.53|13888.53|10
1625469230000|2021-07-05 07:13:50|14012.31|13892.31|14012.09|13892.09|14012.58|13892.58|14011.94|13891.94|10
1625469240000|2021-07-05 07:14:00|14011.41|13891.41|14010.57|13890.57|14011.8|13891.8|14010.53|13890.53|10
1625469250000|2021-07-05 07:14:10|14010.3|13890.3|14010.14|13890.14|14011|13891|14009.98|13889.98|10
1625469260000|2021-07-05 07:14:20|14010.13|13890.13|14006.68|13886.68|14010.13|13890.13|14006.68|13886.68|10
1625469270000|2021-07-05 07:14:30|14006.57|13886.57|14003.33|13883.33|14006.57|13886.57|14002.76|13882.76|10
1625469280000|2021-07-05 07:14:40|14002.75|13882.75|14002.21|13882.21|14003.13|13883.13|14002.21|13882.21|10
1625469290000|2021-07-05 07:14:50|14002.13|13882.13|13996.73|13876.73|14002.13|13882.13|13996.34|13876.34|10
1625469300000|2021-07-05 07:15:00|13996.52|13876.52|13994.89|13874.89|13996.52|13876.52|13994.23|13874.23|10
1625469310000|2021-07-05 07:15:10|13993.74|13873.74|13996.63|13876.63|13996.63|13876.63|13993.74|13873.74|10
1625469320000|2021-07-05 07:15:20|13997.37|13877.37|13998.99|13878.99|13998.99|13878.99|13997.2|13877.2|9
1625469330000|2021-07-05 07:15:30|13999.1|13879.1|14003.68|13883.68|14003.68|13883.68|13999.1|13879.1|10
1625469340000|2021-07-05 07:15:40|14003.91|13883.91|14006.69|13886.69|14006.69|13886.69|14003.91|13883.91|10
1625469350000|2021-07-05 07:15:50|14006.42|13886.42|14006.55|13886.55|14007.15|13887.15|14006.42|13886.42|8
1625469360000|2021-07-05 07:16:00|14006.43|13886.43|14006.23|13886.23|14006.69|13886.69|14005.84|13885.84|9
1625469370000|2021-07-05 07:16:10|14006|13886|14008.76|13888.76|14008.79|13888.79|14005.87|13885.87|10
1625469380000|2021-07-05 07:16:20|14008.7|13888.7|14009.39|13889.39|14009.39|13889.39|14008.34|13888.34|10
1625469390000|2021-07-05 07:16:30|14009.42|13889.42|14009.42|13889.42|14010.4|13890.4|14009.15|13889.15|10
1625469400000|2021-07-05 07:16:40|14009.33|13889.33|14008.91|13888.91|14009.33|13889.33|14008.18|13888.18|10
1625469410000|2021-07-05 07:16:50|14008.96|13888.96|14008.4|13888.4|14009.82|13889.82|14008.4|13888.4|9
1625469420000|2021-07-05 07:17:00|14008.39|13888.39|14006.94|13886.94|14008.4|13888.4|14006.92|13886.92|10
1625469430000|2021-07-05 07:17:10|14006.75|13886.75|14005.95|13885.95|14007.09|13887.09|14005.95|13885.95|9
1625469440000|2021-07-05 07:17:20|14006.63|13886.63|14007.83|13887.83|14007.93|13887.93|14006.52|13886.52|10
1625469450000|2021-07-05 07:17:30|14008.08|13888.08|14008.73|13888.73|14008.91|13888.91|14008.08|13888.08|9
1625469460000|2021-07-05 07:17:40|14008.78|13888.78|14009.38|13889.38|14009.38|13889.38|14007.75|13887.75|9
1625469470000|2021-07-05 07:17:50|14009.35|13889.35|14010.81|13890.81|14010.81|13890.81|14009.35|13889.35|9
1625469480000|2021-07-05 07:18:00|14011.17|13891.17|14012.21|13892.21|14012.21|13892.21|14010.94|13890.94|9
1625469490000|2021-07-05 07:18:10|14012.18|13892.18|14014.52|13894.52|14014.52|13894.52|14012.18|13892.18|9
1625469500000|2021-07-05 07:18:20|14014.96|13894.96|14015.06|13895.06|14015.97|13895.97|14014.96|13894.96|9
1625469510000|2021-07-05 07:18:30|14014.59|13894.59|14011.82|13891.82|14014.68|13894.68|14011.82|13891.82|10
1625469520000|2021-07-05 07:18:40|14011.86|13891.86|14010.78|13890.78|14011.86|13891.86|14010.78|13890.78|9
1625469530000|2021-07-05 07:18:50|14010.61|13890.61|14005.86|13885.86|14010.61|13890.61|14005.86|13885.86|9
1625469540000|2021-07-05 07:19:00|14005.85|13885.85|14005.36|13885.36|14006.22|13886.22|14005.33|13885.33|10
1625469550000|2021-07-05 07:19:10|14005.57|13885.57|14004.82|13884.82|14005.57|13885.57|14004.82|13884.82|10
1625469560000|2021-07-05 07:19:20|14004.73|13884.73|14005.59|13885.59|14005.6|13885.6|14004.34|13884.34|10
1625469570000|2021-07-05 07:19:30|14005.65|13885.65|14007.03|13887.03|14007.03|13887.03|14005.65|13885.65|10
1625469580000|2021-07-05 07:19:40|14007.04|13887.04|14006.41|13886.41|14007.18|13887.18|14005.59|13885.59|9
1625469590000|2021-07-05 07:19:50|14006.38|13886.38|14005.53|13885.53|14006.39|13886.39|14005.52|13885.52|9
1625469600000|2021-07-05 07:20:00|14005.51|13885.51|14006.1|13886.1|14006.1|13886.1|14004.75|13884.75|10
1625469610000|2021-07-05 07:20:10|14006.27|13886.27|14006.4|13886.4|14007.24|13887.24|14006.27|13886.27|8
1625469620000|2021-07-05 07:20:20|14006.27|13886.27|14003.62|13883.62|14007.14|13887.14|14003.62|13883.62|10
1625469630000|2021-07-05 07:20:30|14003.19|13883.19|13998.74|13878.74|14003.44|13883.44|13998.74|13878.74|10
1625469640000|2021-07-05 07:20:40|13998.72|13878.72|13997.9|13877.9|13998.72|13878.72|13996.85|13876.85|9
1625469650000|2021-07-05 07:20:50|13997.86|13877.86|13991.05|13871.05|13997.94|13877.94|13991.05|13871.05|10
1625469660000|2021-07-05 07:21:00|13990.86|13870.86|13983.46|13863.46|13990.86|13870.86|13982.25|13862.25|10
1625469670000|2021-07-05 07:21:10|13983.26|13863.26|13982.83|13862.83|13983.96|13863.96|13982.38|13862.38|10
1625469680000|2021-07-05 07:21:20|13983.02|13863.02|13984.1|13864.1|13984.22|13864.22|13982.21|13862.21|10
1625469690000|2021-07-05 07:21:30|13984.51|13864.51|13983.61|13863.61|13985.09|13865.09|13983.61|13863.61|10
1625469700000|2021-07-05 07:21:40|13983.62|13863.62|13983.44|13863.44|13983.77|13863.77|13983.44|13863.44|10
1625469710000|2021-07-05 07:21:50|13983.78|13863.78|13983.27|13863.27|13984.89|13864.89|13982.17|13862.17|10
1625469720000|2021-07-05 07:22:00|13983.35|13863.35|13982.44|13862.44|13983.35|13863.35|13981.35|13861.35|10
1625469730000|2021-07-05 07:22:10|13982.31|13862.31|13982.99|13862.99|13983|13863|13982.31|13862.31|9
1625469740000|2021-07-05 07:22:20|13983.07|13863.07|13983.66|13863.66|13983.66|13863.66|13982.46|13862.46|9
1625469750000|2021-07-05 07:22:30|13983.67|13863.67|13984.53|13864.53|13984.9|13864.9|13983.67|13863.67|10
1625469760000|2021-07-05 07:22:40|13984.71|13864.71|13983.74|13863.74|13985.76|13865.76|13983.74|13863.74|10
1625469770000|2021-07-05 07:22:50|13983.36|13863.36|13983.06|13863.06|13983.89|13863.89|13983.06|13863.06|10
1625469780000|2021-07-05 07:23:00|13982.27|13862.27|13983.09|13863.09|13983.09|13863.09|13982.23|13862.23|10
1625469790000|2021-07-05 07:23:10|13982.9|13862.9|13984.06|13864.06|13984.06|13864.06|13982.9|13862.9|10
1625469800000|2021-07-05 07:23:20|13984.39|13864.39|13985.55|13865.55|13985.55|13865.55|13984.39|13864.39|9
1625469810000|2021-07-05 07:23:30|13985.54|13865.54|13987.57|13867.57|13987.57|13867.57|13985.54|13865.54|9
1625469820000|2021-07-05 07:23:40|13987.75|13867.75|13988.54|13868.54|13988.54|13868.54|13986.98|13866.98|9
1625469830000|2021-07-05 07:23:50|13988.5|13868.5|13988.05|13868.05|13988.5|13868.5|13987.11|13867.11|9
1625469840000|2021-07-05 07:24:00|13987.96|13867.96|13984.19|13864.19|13987.96|13867.96|13984.19|13864.19|10
1625469850000|2021-07-05 07:24:10|13981.91|13861.91|13978.02|13858.02|13981.91|13861.91|13977.68|13857.68|10
1625469860000|2021-07-05 07:24:20|13977.36|13857.36|13977.31|13857.31|13978.63|13858.63|13976.76|13856.76|10
1625469870000|2021-07-05 07:24:30|13977.04|13857.04|13973.34|13853.34|13977.04|13857.04|13973.34|13853.34|10
1625469880000|2021-07-05 07:24:40|13972.24|13852.24|13972.35|13852.35|13972.95|13852.95|13972.24|13852.24|9
1625469890000|2021-07-05 07:24:50|13971.63|13851.63|13971.03|13851.03|13972.1|13852.1|13970.92|13850.92|9
1625469900000|2021-07-05 07:25:00|13970.77|13850.77|13966.77|13846.77|13970.77|13850.77|13966.77|13846.77|10
1625469910000|2021-07-05 07:25:10|13966.9|13846.9|13964.81|13844.81|13966.9|13846.9|13964.68|13844.68|10
1625469920000|2021-07-05 07:25:20|13964.91|13844.91|13964.97|13844.97|13964.97|13844.97|13964.09|13844.09|10
1625469930000|2021-07-05 07:25:30|13965.07|13845.07|13964.58|13844.58|13965.31|13845.31|13964.44|13844.44|9
1625469940000|2021-07-05 07:25:40|13964.67|13844.67|13965.78|13845.78|13965.85|13845.85|13964.67|13844.67|10
1625469950000|2021-07-05 07:25:50|13964.93|13844.93|13964.71|13844.71|13965.24|13845.24|13964.71|13844.71|9
1625469960000|2021-07-05 07:26:00|13964.76|13844.76|13963.33|13843.33|13964.76|13844.76|13963.33|13843.33|10
1625469970000|2021-07-05 07:26:10|13963.27|13843.27|13960.68|13840.68|13963.27|13843.27|13960.68|13840.68|10
1625469980000|2021-07-05 07:26:20|13960.35|13840.35|13958.58|13838.58|13960.49|13840.49|13958.58|13838.58|10
1625469990000|2021-07-05 07:26:30|13958.61|13838.61|13954.85|13834.85|13958.87|13838.87|13954.85|13834.85|10
1625470000000|2021-07-05 07:26:40|13954.51|13834.51|13951.92|13831.92|13954.51|13834.51|13951.46|13831.46|9
1625470010000|2021-07-05 07:26:50|13951.64|13831.64|13951.94|13831.94|13952.29|13832.29|13951.52|13831.52|10
1625470020000|2021-07-05 07:27:00|13952.27|13832.27|13954.99|13834.99|13954.99|13834.99|13952.27|13832.27|10
1625470030000|2021-07-05 07:27:10|13955.02|13835.02|13954.8|13834.8|13955.02|13835.02|13953.74|13833.74|10
1625470040000|2021-07-05 07:27:20|13955.34|13835.34|13952.79|13832.79|13955.34|13835.34|13952.61|13832.61|10
1625470050000|2021-07-05 07:27:30|13953.23|13833.23|13951.67|13831.67|13953.36|13833.36|13951.66|13831.66|10
1625470060000|2021-07-05 07:27:40|13951.4|13831.4|13951.67|13831.67|13951.67|13831.67|13950.9|13830.9|8
1625470070000|2021-07-05 07:27:50|13951.71|13831.71|13953.77|13833.77|13953.77|13833.77|13951.63|13831.63|10
1625470080000|2021-07-05 07:28:00|13953.86|13833.86|13953.74|13833.74|13953.88|13833.88|13952.96|13832.96|10
1625470090000|2021-07-05 07:28:10|13953.71|13833.71|13955.8|13835.8|13955.8|13835.8|13953.64|13833.64|9
1625470100000|2021-07-05 07:28:20|13957.49|13837.49|13959.06|13839.06|13959.06|13839.06|13957.49|13837.49|10
1625470110000|2021-07-05 07:28:30|13960.05|13840.05|13962.08|13842.08|13962.18|13842.18|13959.91|13839.91|10
1625470120000|2021-07-05 07:28:40|13962.27|13842.27|13964.72|13844.72|13964.72|13844.72|13962.27|13842.27|10
1625470130000|2021-07-05 07:28:50|13964.9|13844.9|13965.69|13845.69|13966.39|13846.39|13964.9|13844.9|10
1625470140000|2021-07-05 07:29:00|13965.6|13845.6|13966.56|13846.56|13966.56|13846.56|13965.4|13845.4|8
1625470150000|2021-07-05 07:29:10|13966.67|13846.67|13968.18|13848.18|13968.19|13848.19|13966.67|13846.67|9
1625470160000|2021-07-05 07:29:20|13968.24|13848.24|13971|13851|13971.33|13851.33|13968.24|13848.24|10
1625470170000|2021-07-05 07:29:30|13971.54|13851.54|13974.91|13854.91|13974.91|13854.91|13971.54|13851.54|10
1625470180000|2021-07-05 07:29:40|13975.09|13855.09|13974.47|13854.47|13975.44|13855.44|13974.16|13854.16|10
1625470190000|2021-07-05 07:29:50|13974.22|13854.22|13972.9|13852.9|13974.22|13854.22|13972.9|13852.9|9
1625470200000|2021-07-05 07:30:00|13973.76|13853.76|13972.24|13852.24|13973.76|13853.76|13972.24|13852.24|10
1625470210000|2021-07-05 07:30:10|13973.11|13853.11|13975.93|13855.93|13976.74|13856.74|13972.42|13852.42|10
1625470220000|2021-07-05 07:30:20|13976.12|13856.12|13978.18|13858.18|13978.28|13858.28|13976.12|13856.12|10
1625470230000|2021-07-05 07:30:30|13977.46|13857.46|13979.55|13859.55|13979.58|13859.58|13977.46|13857.46|10
1625470240000|2021-07-05 07:30:40|13978.84|13858.84|13980.54|13860.54|13980.54|13860.54|13978.84|13858.84|9
1625470250000|2021-07-05 07:30:50|13980.49|13860.49|13982.69|13862.69|13982.69|13862.69|13980.49|13860.49|10
1625470260000|2021-07-05 07:31:00|13982.91|13862.91|13983.5|13863.5|13983.56|13863.56|13982.91|13862.91|10
1625470270000|2021-07-05 07:31:10|13983.46|13863.46|13985.05|13865.05|13986.13|13866.13|13983.46|13863.46|10
1625470280000|2021-07-05 07:31:20|13985.03|13865.03|13985.46|13865.46|13985.46|13865.46|13984.58|13864.58|9
1625470290000|2021-07-05 07:31:30|13985.49|13865.49|13987.61|13867.61|13987.61|13867.61|13985.42|13865.42|10
1625470300000|2021-07-05 07:31:40|13988.05|13868.05|13988.33|13868.33|13988.49|13868.49|13988.05|13868.05|10
1625470310000|2021-07-05 07:31:50|13988.28|13868.28|13988.51|13868.51|13988.51|13868.51|13988.25|13868.25|9
1625470320000|2021-07-05 07:32:00|13988.52|13868.52|13990.16|13870.16|13990.16|13870.16|13988.52|13868.52|9
1625470330000|2021-07-05 07:32:10|13990.09|13870.09|13994.13|13874.13|13994.13|13874.13|13990.09|13870.09|10
1625470340000|2021-07-05 07:32:20|13994.36|13874.36|13998.08|13878.08|13998.08|13878.08|13994.36|13874.36|10
1625470350000|2021-07-05 07:32:30|13998.11|13878.11|14001.54|13881.54|14001.54|13881.54|13998.05|13878.05|10
1625470360000|2021-07-05 07:32:40|14001.61|13881.61|14003.62|13883.62|14003.62|13883.62|14001.61|13881.61|10
1625470370000|2021-07-05 07:32:50|14003.53|13883.53|14005.16|13885.16|14005.16|13885.16|14003.16|13883.16|9
1625470380000|2021-07-05 07:33:00|14004.91|13884.91|14005.53|13885.53|14006.33|13886.33|14004.91|13884.91|10
1625470390000|2021-07-05 07:33:10|14005.26|13885.26|14005.08|13885.08|14005.26|13885.26|14004.99|13884.99|8
1625470400000|2021-07-05 07:33:20|14005.09|13885.09|14003.85|13883.85|14005.15|13885.15|14003.85|13883.85|9
1625470410000|2021-07-05 07:33:30|14003.67|13883.67|14004.91|13884.91|14004.92|13884.92|14003.65|13883.65|9
1625470420000|2021-07-05 07:33:40|14005.11|13885.11|14005.1|13885.1|14005.77|13885.77|14005.1|13885.1|10
1625470430000|2021-07-05 07:33:50|14005.3|13885.3|14008.01|13888.01|14008.01|13888.01|14005.3|13885.3|10
1625470440000|2021-07-05 07:34:00|14008.17|13888.17|14008.83|13888.83|14008.83|13888.83|14008.17|13888.17|8
1625470450000|2021-07-05 07:34:10|14008.77|13888.77|14008.39|13888.39|14008.82|13888.82|14008.35|13888.35|10
1625470460000|2021-07-05 07:34:20|14007.32|13887.32|14006.27|13886.27|14007.32|13887.32|14006.27|13886.27|10
1625470470000|2021-07-05 07:34:30|14006.19|13886.19|14006.26|13886.26|14007.08|13887.08|14006|13886|10
1625470480000|2021-07-05 07:34:40|14006.12|13886.12|14007.11|13887.11|14007.13|13887.13|14006.12|13886.12|9
1625470490000|2021-07-05 07:34:50|14007.16|13887.16|14007.13|13887.13|14007.54|13887.54|14007.13|13887.13|9
1625470500000|2021-07-05 07:35:00|14006.26|13886.26|14004.38|13884.38|14006.63|13886.63|14004.38|13884.38|10
1625470510000|2021-07-05 07:35:10|14003.86|13883.86|14003.75|13883.75|14005.3|13885.3|14003.4|13883.4|10
1625470520000|2021-07-05 07:35:20|14003.67|13883.67|14001.25|13881.25|14003.67|13883.67|14001.25|13881.25|10
1625470530000|2021-07-05 07:35:30|14001.04|13881.04|14001.46|13881.46|14001.97|13881.97|14000.61|13880.61|10
1625470540000|2021-07-05 07:35:40|14001.57|13881.57|14001.18|13881.18|14001.57|13881.57|14000.32|13880.32|10
1625470550000|2021-07-05 07:35:50|14001.08|13881.08|14002.6|13882.6|14002.62|13882.62|14001.06|13881.06|10
1625470560000|2021-07-05 07:36:00|14002.52|13882.52|14002.37|13882.37|14003.11|13883.11|14002.37|13882.37|10
1625470570000|2021-07-05 07:36:10|14002.3|13882.3|14002.95|13882.95|14002.95|13882.95|14001.95|13881.95|10
1625470580000|2021-07-05 07:36:20|14003.06|13883.06|14003.84|13883.84|14003.84|13883.84|14002.53|13882.53|10
1625470590000|2021-07-05 07:36:30|14004.08|13884.08|14004.79|13884.79|14004.79|13884.79|14004.08|13884.08|8
1625470600000|2021-07-05 07:36:40|14004.14|13884.14|14003.66|13883.66|14004.32|13884.32|14003.66|13883.66|6
1625470610000|2021-07-05 07:36:50|14003.36|13883.36|14004.29|13884.29|14004.36|13884.36|14003.36|13883.36|7
1625470620000|2021-07-05 07:37:00|14004.49|13884.49|14005.16|13885.16|14005.16|13885.16|14004.49|13884.49|8
1625470630000|2021-07-05 07:37:10|14005.14|13885.14|14005.4|13885.4|14005.51|13885.51|14005.1|13885.1|9
1625470640000|2021-07-05 07:37:20|14005.57|13885.57|14005.16|13885.16|14005.69|13885.69|14005.16|13885.16|6
1625470650000|2021-07-05 07:37:30|14005.08|13885.08|14003.67|13883.67|14005.08|13885.08|14003.67|13883.67|8
1625470660000|2021-07-05 07:37:40|14003.65|13883.65|14003.68|13883.68|14003.73|13883.73|14003.21|13883.21|9
1625470670000|2021-07-05 07:37:50|14003.63|13883.63|14002.95|13882.95|14003.63|13883.63|14002.44|13882.44|10
1625470680000|2021-07-05 07:38:00|14003.4|13883.4|14006.67|13886.67|14006.67|13886.67|14003.4|13883.4|10
1625470690000|2021-07-05 07:38:10|14006.54|13886.54|14006.33|13886.33|14006.63|13886.63|14005.78|13885.78|8
1625470700000|2021-07-05 07:38:20|14006.3|13886.3|14006.69|13886.69|14006.83|13886.83|14006.17|13886.17|10
1625470710000|2021-07-05 07:38:30|14006.55|13886.55|14007.82|13887.82|14007.9|13887.9|14006.55|13886.55|9
1625470720000|2021-07-05 07:38:40|14007.55|13887.55|14007.02|13887.02|14007.69|13887.69|14006.75|13886.75|10
1625470730000|2021-07-05 07:38:50|14006.98|13886.98|14007.62|13887.62|14007.62|13887.62|14006.98|13886.98|9
1625470740000|2021-07-05 07:39:00|14007.58|13887.58|14008.07|13888.07|14008.29|13888.29|14007.58|13887.58|8
1625470750000|2021-07-05 07:39:10|14007.97|13887.97|14009.97|13889.97|14009.97|13889.97|14007|13887|9
1625470760000|2021-07-05 07:39:20|14010.92|13890.92|14013.01|13893.01|14013.01|13893.01|14010.92|13890.92|10
1625470770000|2021-07-05 07:39:30|14013.04|13893.04|14013.33|13893.33|14013.33|13893.33|14012.03|13892.03|10
1625470780000|2021-07-05 07:39:40|14013.46|13893.46|14015.13|13895.13|14015.14|13895.14|14013.46|13893.46|9
1625470790000|2021-07-05 07:39:50|14014.2|13894.2|14016.79|13896.79|14016.91|13896.91|14014.2|13894.2|10
1625470800000|2021-07-05 07:40:00|14017.24|13897.24|14018.26|13898.26|14018.26|13898.26|14017.24|13897.24|8
1625470810000|2021-07-05 07:40:10|14018.4|13898.4|14018.9|13898.9|14018.9|13898.9|14018.24|13898.24|9
1625470820000|2021-07-05 07:40:20|14018.98|13898.98|14016.54|13896.54|14018.98|13898.98|14016.54|13896.54|9
1625470830000|2021-07-05 07:40:30|14016.64|13896.64|14015.25|13895.25|14016.64|13896.64|14015.04|13895.04|9
1625470840000|2021-07-05 07:40:40|14015.38|13895.38|14015.11|13895.11|14015.54|13895.54|14014.99|13894.99|9
1625470850000|2021-07-05 07:40:50|14015.14|13895.14|14015.3|13895.3|14015.3|13895.3|14015.14|13895.14|6
1625470860000|2021-07-05 07:41:00|14015.29|13895.29|14015.9|13895.9|14015.9|13895.9|14015.25|13895.25|8
1625470870000|2021-07-05 07:41:10|14017.04|13897.04|14016.86|13896.86|14017.06|13897.06|14016.73|13896.73|10
1625470880000|2021-07-05 07:41:20|14016.94|13896.94|14016.14|13896.14|14017.43|13897.43|14016.14|13896.14|7
1625470890000|2021-07-05 07:41:30|14015.75|13895.75|14013.55|13893.55|14016|13896|14013.55|13893.55|9
1625470900000|2021-07-05 07:41:40|14013.53|13893.53|14014.18|13894.18|14014.2|13894.2|14013.53|13893.53|8
1625470910000|2021-07-05 07:41:50|14014.13|13894.13|14014.17|13894.17|14014.29|13894.29|14014.06|13894.06|8
1625470920000|2021-07-05 07:42:00|14014.66|13894.66|14016.06|13896.06|14016.81|13896.81|14014.66|13894.66|10
1625470930000|2021-07-05 07:42:10|14015.97|13895.97|14016.56|13896.56|14016.56|13896.56|14015.91|13895.91|10
1625470940000|2021-07-05 07:42:20|14016.36|13896.36|14017.24|13897.24|14017.27|13897.27|14016.36|13896.36|8
1625470950000|2021-07-05 07:42:30|14017.36|13897.36|14016.49|13896.49|14017.47|13897.47|14016.4|13896.4|8
1625470960000|2021-07-05 07:42:40|14017.11|13897.11|14019.09|13899.09|14019.15|13899.15|14017.11|13897.11|9
1625470970000|2021-07-05 07:42:50|14019.55|13899.55|14021.63|13901.63|14021.63|13901.63|14019.49|13899.49|10
1625470980000|2021-07-05 07:43:00|14021.48|13901.48|14021.22|13901.22|14021.55|13901.55|14021.12|13901.12|9
1625470990000|2021-07-05 07:43:10|14021.18|13901.18|14019.18|13899.18|14021.18|13901.18|14019.04|13899.04|9
1625471000000|2021-07-05 07:43:20|14018.78|13898.78|14018.61|13898.61|14018.78|13898.78|14018.18|13898.18|8
1625471010000|2021-07-05 07:43:30|14018.74|13898.74|14016.77|13896.77|14018.74|13898.74|14016.77|13896.77|10
1625471020000|2021-07-05 07:43:40|14015.93|13895.93|14013.05|13893.05|14015.93|13895.93|14013.05|13893.05|10
1625471030000|2021-07-05 07:43:50|14013.03|13893.03|14008.77|13888.77|14013.03|13893.03|14008.33|13888.33|10
1625471040000|2021-07-05 07:44:00|14008.91|13888.91|14006.55|13886.55|14008.91|13888.91|14006.55|13886.55|10
1625471050000|2021-07-05 07:44:10|14006.62|13886.62|14006.09|13886.09|14006.93|13886.93|14005.68|13885.68|10
1625471060000|2021-07-05 07:44:20|14006.25|13886.25|14005.18|13885.18|14006.25|13886.25|14005.18|13885.18|8
1625471070000|2021-07-05 07:44:30|14005.43|13885.43|14005.19|13885.19|14006.15|13886.15|14005.19|13885.19|8
1625471080000|2021-07-05 07:44:40|14005.18|13885.18|14003.56|13883.56|14005.18|13885.18|14003.46|13883.46|10
1625471090000|2021-07-05 07:44:50|14002.51|13882.51|14001.86|13881.86|14002.93|13882.93|14001.79|13881.79|9
1625471100000|2021-07-05 07:45:00|14001.65|13881.65|13998.99|13878.99|14001.65|13881.65|13998.99|13878.99|10
1625471110000|2021-07-05 07:45:10|14000.01|13880.01|13993.02|13873.02|14000.01|13880.01|13993.02|13873.02|10
1625471120000|2021-07-05 07:45:20|13992.79|13872.79|13990.86|13870.86|13992.79|13872.79|13990.08|13870.08|9
1625471130000|2021-07-05 07:45:30|13988.7|13868.7|13988.26|13868.26|13989.32|13869.32|13988.26|13868.26|10
1625471140000|2021-07-05 07:45:40|13988.56|13868.56|13987.05|13867.05|13988.56|13868.56|13987.05|13867.05|6
1625471150000|2021-07-05 07:45:50|13986.92|13866.92|13986.46|13866.46|13986.92|13866.92|13986.4|13866.4|10
1625471160000|2021-07-05 07:46:00|13986.42|13866.42|13984.75|13864.75|13986.42|13866.42|13984.68|13864.68|10
1625471170000|2021-07-05 07:46:10|13984.2|13864.2|13982.66|13862.66|13984.2|13864.2|13982.36|13862.36|9
1625471180000|2021-07-05 07:46:20|13983.08|13863.08|13986.47|13866.47|13986.47|13866.47|13983.08|13863.08|10
1625471190000|2021-07-05 07:46:30|13987.39|13867.39|13991.26|13871.26|13991.26|13871.26|13987.39|13867.39|10
1625471200000|2021-07-05 07:46:40|13991.65|13871.65|13993.93|13873.93|13994.03|13874.03|13991.65|13871.65|9
1625471210000|2021-07-05 07:46:50|13994.09|13874.09|13995.29|13875.29|13995.29|13875.29|13994.08|13874.08|9
1625471220000|2021-07-05 07:47:00|13995.52|13875.52|13995.2|13875.2|13995.62|13875.62|13995.2|13875.2|9
1625471230000|2021-07-05 07:47:10|13995.15|13875.15|13997.34|13877.34|13997.34|13877.34|13994.91|13874.91|10
1625471240000|2021-07-05 07:47:20|13997.49|13877.49|14001.48|13881.48|14001.48|13881.48|13997.49|13877.49|10
1625471250000|2021-07-05 07:47:30|14001.64|13881.64|14007.26|13887.26|14007.26|13887.26|14001.64|13881.64|10
1625471260000|2021-07-05 07:47:40|14007.31|13887.31|14010.03|13890.03|14010.03|13890.03|14007.28|13887.28|8
1625471270000|2021-07-05 07:47:50|14010.09|13890.09|14011.07|13891.07|14011.46|13891.46|14010.09|13890.09|10
1625471280000|2021-07-05 07:48:00|14010.35|13890.35|14009.47|13889.47|14010.42|13890.42|14009.47|13889.47|8
1625471290000|2021-07-05 07:48:10|14009.42|13889.42|14010.15|13890.15|14010.15|13890.15|14008.86|13888.86|9
1625471300000|2021-07-05 07:48:20|14010.04|13890.04|14011.82|13891.82|14011.85|13891.85|14010.04|13890.04|10
1625471310000|2021-07-05 07:48:30|14012.04|13892.04|14012.61|13892.61|14012.61|13892.61|14012.01|13892.01|10
1625471320000|2021-07-05 07:48:40|14012.32|13892.32|14012.84|13892.84|14012.84|13892.84|14012.32|13892.32|8
1625471330000|2021-07-05 07:48:50|14013.09|13893.09|14014.08|13894.08|14014.19|13894.19|14013.09|13893.09|10
1625471340000|2021-07-05 07:49:00|14014.45|13894.45|14014.67|13894.67|14014.87|13894.87|14013.95|13893.95|10
1625471350000|2021-07-05 07:49:10|14014.81|13894.81|14012.85|13892.85|14014.81|13894.81|14012.85|13892.85|10
1625471360000|2021-07-05 07:49:20|14012.79|13892.79|14012.01|13892.01|14012.92|13892.92|14011.92|13891.92|8
1625471370000|2021-07-05 07:49:30|14012.1|13892.1|14011.8|13891.8|14012.73|13892.73|14011.8|13891.8|8
1625471380000|2021-07-05 07:49:40|14011.78|13891.78|14010.09|13890.09|14011.78|13891.78|14009.89|13889.89|9
1625471390000|2021-07-05 07:49:50|14010.25|13890.25|14010.81|13890.81|14010.81|13890.81|14010.09|13890.09|9
1625471400000|2021-07-05 07:50:00|14010.98|13890.98|14010.77|13890.77|14011.35|13891.35|14010.77|13890.77|7
1625471410000|2021-07-05 07:50:10|14011.62|13891.62|14013|13893|14013|13893|14011.11|13891.11|8
1625471420000|2021-07-05 07:50:20|14013.07|13893.07|14012.68|13892.68|14013.79|13893.79|14012.68|13892.68|8
1625471430000|2021-07-05 07:50:30|14013.27|13893.27|14015.92|13895.92|14015.92|13895.92|14013.27|13893.27|10
1625471440000|2021-07-05 07:50:40|14015.79|13895.79|14016.77|13896.77|14016.77|13896.77|14015.79|13895.79|9
1625471450000|2021-07-05 07:50:50|14016.76|13896.76|14016.74|13896.74|14016.76|13896.76|14015.59|13895.59|9
1625471460000|2021-07-05 07:51:00|14016.73|13896.73|14017.72|13897.72|14017.72|13897.72|14016.71|13896.71|10
1625471470000|2021-07-05 07:51:10|14017.67|13897.67|14020.5|13900.5|14020.5|13900.5|14017.67|13897.67|10
1625471480000|2021-07-05 07:51:20|14020.59|13900.59|14019.68|13899.68|14020.6|13900.6|14019.56|13899.56|9
1625471490000|2021-07-05 07:51:30|14019.6|13899.6|14019.93|13899.93|14020|13900|14019.59|13899.59|9
1625471500000|2021-07-05 07:51:40|14020.72|13900.72|14020.39|13900.39|14020.73|13900.73|14020.33|13900.33|10
1625471510000|2021-07-05 07:51:50|14020.44|13900.44|14019.74|13899.74|14020.44|13900.44|14019.65|13899.65|8
1625471520000|2021-07-05 07:52:00|14019.8|13899.8|14020.73|13900.73|14020.73|13900.73|14019.8|13899.8|9
1625471530000|2021-07-05 07:52:10|14020.29|13900.29|14018.93|13898.93|14020.44|13900.44|14018.73|13898.73|9
1625471540000|2021-07-05 07:52:20|14019.03|13899.03|14019.7|13899.7|14019.7|13899.7|14018.96|13898.96|8
1625471550000|2021-07-05 07:52:30|14019.68|13899.68|14020.57|13900.57|14020.71|13900.71|14019.68|13899.68|8
1625471560000|2021-07-05 07:52:40|14020.78|13900.78|14020.72|13900.72|14020.78|13900.78|14020.64|13900.64|9
1625471570000|2021-07-05 07:52:50|14020.74|13900.74|14020.84|13900.84|14020.97|13900.97|14020.7|13900.7|8
1625471580000|2021-07-05 07:53:00|14020.82|13900.82|14019.28|13899.28|14020.84|13900.84|14019.28|13899.28|9
1625471590000|2021-07-05 07:53:10|14019.2|13899.2|14017.53|13897.53|14019.2|13899.2|14017.53|13897.53|10
1625471600000|2021-07-05 07:53:20|14017.51|13897.51|14017.1|13897.1|14017.51|13897.51|14017.02|13897.02|7
1625471610000|2021-07-05 07:53:30|14017.08|13897.08|14016.96|13896.96|14017.09|13897.09|14016.84|13896.84|8
1625471620000|2021-07-05 07:53:40|14017.9|13897.9|14016.57|13896.57|14018.2|13898.2|14016.57|13896.57|8
1625471630000|2021-07-05 07:53:50|14016.48|13896.48|14016.21|13896.21|14017.31|13897.31|14016.21|13896.21|9
1625471640000|2021-07-05 07:54:00|14016.15|13896.15|14016.06|13896.06|14016.47|13896.47|14016.06|13896.06|9
1625471650000|2021-07-05 07:54:10|14016.59|13896.59|14017.14|13897.14|14017.14|13897.14|14016.58|13896.58|8
1625471660000|2021-07-05 07:54:20|14017.98|13897.98|14019|13899|14019|13899|14017.98|13897.98|9
1625471670000|2021-07-05 07:54:30|14018.96|13898.96|14019.16|13899.16|14019.16|13899.16|14017.51|13897.51|9
1625471680000|2021-07-05 07:54:40|14019.21|13899.21|14018.38|13898.38|14019.62|13899.62|14018.35|13898.35|10
1625471690000|2021-07-05 07:54:50|14018.43|13898.43|14018.92|13898.92|14018.99|13898.99|14018.43|13898.43|10
1625471700000|2021-07-05 07:55:00|14019.17|13899.17|14018.79|13898.79|14019.26|13899.26|14018.79|13898.79|10
1625471710000|2021-07-05 07:55:10|14018.75|13898.75|14018.12|13898.12|14018.75|13898.75|14018.09|13898.09|10
1625471720000|2021-07-05 07:55:20|14018.14|13898.14|14017.06|13897.06|14018.14|13898.14|14017.05|13897.05|9
1625471730000|2021-07-05 07:55:30|14017.07|13897.07|14017.28|13897.28|14017.28|13897.28|14017.07|13897.07|4
1625471740000|2021-07-05 07:55:40|14017.33|13897.33|14016.33|13896.33|14017.33|13897.33|14016.31|13896.31|9
1625471750000|2021-07-05 07:55:50|14016.25|13896.25|14016.49|13896.49|14016.72|13896.72|14016.25|13896.25|6
1625471760000|2021-07-05 07:56:00|14016.39|13896.39|14016.26|13896.26|14016.39|13896.39|14015.9|13895.9|10
1625471770000|2021-07-05 07:56:10|14016.25|13896.25|14016.44|13896.44|14016.44|13896.44|14016.21|13896.21|8
1625471780000|2021-07-05 07:56:20|14016.45|13896.45|14017.84|13897.84|14017.84|13897.84|14016.45|13896.45|8
1625471790000|2021-07-05 07:56:30|14018.2|13898.2|14018.48|13898.48|14018.68|13898.68|14018.2|13898.2|9
1625471800000|2021-07-05 07:56:40|14018.69|13898.69|14019.04|13899.04|14019.04|13899.04|14017.84|13897.84|8
1625471810000|2021-07-05 07:56:50|14019.21|13899.21|14020.23|13900.23|14020.33|13900.33|14019.21|13899.21|9
1625471820000|2021-07-05 07:57:00|14020.21|13900.21|14020.64|13900.64|14020.64|13900.64|14019.34|13899.34|10
1625471830000|2021-07-05 07:57:10|14020.6|13900.6|14021.97|13901.97|14021.97|13901.97|14020.6|13900.6|9
1625471840000|2021-07-05 07:57:20|14022.1|13902.1|14023.75|13903.75|14024.38|13904.38|14022.1|13902.1|10
1625471850000|2021-07-05 07:57:30|14023.85|13903.85|14023.94|13903.94|14023.96|13903.96|14023.59|13903.59|8
1625471860000|2021-07-05 07:57:40|14024.06|13904.06|14024.2|13904.2|14024.38|13904.38|14024.06|13904.06|9
1625471870000|2021-07-05 07:57:50|14024.76|13904.76|14026.58|13906.58|14026.68|13906.68|14024.7|13904.7|10
1625471880000|2021-07-05 07:58:00|14026.66|13906.66|14027.29|13907.29|14027.61|13907.61|14026.66|13906.66|10
1625471890000|2021-07-05 07:58:10|14027.53|13907.53|14027.08|13907.08|14027.68|13907.68|14027.08|13907.08|9
1625471900000|2021-07-05 07:58:20|14026.79|13906.79|14027.78|13907.78|14027.78|13907.78|14025.83|13905.83|9
1625471910000|2021-07-05 07:58:30|14027.97|13907.97|14029.88|13909.88|14029.88|13909.88|14027.97|13907.97|10
1625471920000|2021-07-05 07:58:40|14029.87|13909.87|14030.41|13910.41|14030.41|13910.41|14029.87|13909.87|10
1625471930000|2021-07-05 07:58:50|14030.89|13910.89|14033.14|13913.14|14033.14|13913.14|14030.89|13910.89|10
1625471940000|2021-07-05 07:59:00|14033.22|13913.22|14034.26|13914.26|14034.68|13914.68|14033.22|13913.22|10
1625471950000|2021-07-05 07:59:10|14034.41|13914.41|14035.2|13915.2|14035.2|13915.2|14034.41|13914.41|10
1625471960000|2021-07-05 07:59:20|14035.17|13915.17|14035.67|13915.67|14036.17|13916.17|14035.16|13915.16|10
1625471970000|2021-07-05 07:59:30|14035.52|13915.52|14033.38|13913.38|14035.66|13915.66|14033.38|13913.38|10
1625471980000|2021-07-05 07:59:40|14033.16|13913.16|14032.28|13912.28|14033.69|13913.69|14032.28|13912.28|9
1625471990000|2021-07-05 07:59:50|14032.56|13912.56|14030.42|13910.42|14032.56|13912.56|14030.4|13910.4|10
1625472000000|2021-07-05 08:00:00|14030.26|13910.26|14029.54|13909.54|14030.38|13910.38|14029.35|13909.35|9
1625472010000|2021-07-05 08:00:10|14029.24|13909.24|14028.84|13908.84|14029.24|13909.24|14028.41|13908.41|9
1625472020000|2021-07-05 08:00:20|14028.21|13908.21|14027.27|13907.27|14028.69|13908.69|14027.27|13907.27|9
1625472030000|2021-07-05 08:00:30|14027.21|13907.21|14024.96|13904.96|14027.21|13907.21|14024.96|13904.96|9
1625472040000|2021-07-05 08:00:40|14025.1|13905.1|14024.72|13904.72|14025.1|13905.1|14023.61|13903.61|10
1625472050000|2021-07-05 08:00:50|14024.49|13904.49|14024.83|13904.83|14024.83|13904.83|14022.89|13902.89|9
1625472060000|2021-07-05 08:01:00|14024.86|13904.86|14023.22|13903.22|14024.86|13904.86|14023.2|13903.2|10
1625472070000|2021-07-05 08:01:10|14024.28|13904.28|14026.53|13906.53|14026.53|13906.53|14024.15|13904.15|10
1625472080000|2021-07-05 08:01:20|14026.57|13906.57|14027.7|13907.7|14028.59|13908.59|14026.44|13906.44|9
1625472090000|2021-07-05 08:01:30|14027.74|13907.74|14027.72|13907.72|14027.84|13907.84|14027.71|13907.71|9
1625472100000|2021-07-05 08:01:40|14027.58|13907.58|14028.12|13908.12|14028.19|13908.19|14027.58|13907.58|9
1625472110000|2021-07-05 08:01:50|14028.16|13908.16|14031.19|13911.19|14031.45|13911.45|14028.16|13908.16|10
1625472120000|2021-07-05 08:02:00|14031.51|13911.51|14036.69|13916.69|14036.69|13916.69|14030.9|13910.9|9
1625472130000|2021-07-05 08:02:10|14038.24|13918.24|14046.43|13926.43|14046.43|13926.43|14038.24|13918.24|10
1625472140000|2021-07-05 08:02:20|14047.35|13927.35|14052.08|13932.08|14052.08|13932.08|14047.35|13927.35|10
1625472150000|2021-07-05 08:02:30|14052.3|13932.3|14054.37|13934.37|14054.37|13934.37|14052.06|13932.06|10
1625472160000|2021-07-05 08:02:40|14054.01|13934.01|14054.5|13934.5|14054.54|13934.54|14053.39|13933.39|10
1625472170000|2021-07-05 08:02:50|14055.46|13935.46|14051.94|13931.94|14059.17|13939.17|14051.94|13931.94|10
1625472180000|2021-07-05 08:03:00|14051.56|13931.56|14038.7|13918.7|14051.56|13931.56|14038.7|13918.7|10
1625472190000|2021-07-05 08:03:10|14038.64|13918.64|14030.88|13910.88|14038.64|13918.64|14030.88|13910.88|10
1625472200000|2021-07-05 08:03:20|14029.31|13909.31|14023.76|13903.76|14030.09|13910.09|14023.76|13903.76|10
1625472210000|2021-07-05 08:03:30|14023.96|13903.96|14017.24|13897.24|14023.96|13903.96|14017.24|13897.24|9
1625472220000|2021-07-05 08:03:40|14016.02|13896.02|14016.06|13896.06|14016.79|13896.79|14015.83|13895.83|9
1625472230000|2021-07-05 08:03:50|14015.93|13895.93|14014.51|13894.51|14015.93|13895.93|14014.51|13894.51|9
1625472240000|2021-07-05 08:04:00|14014.39|13894.39|14012.47|13892.47|14014.47|13894.47|14012.38|13892.38|10
1625472250000|2021-07-05 08:04:10|14012.46|13892.46|14011.73|13891.73|14012.46|13892.46|14011.37|13891.37|10
1625472260000|2021-07-05 08:04:20|14011.47|13891.47|14011.72|13891.72|14014.56|13894.56|14011.47|13891.47|9
1625472270000|2021-07-05 08:04:30|14010.98|13890.98|14008.94|13888.94|14011.26|13891.26|14008.94|13888.94|10
1625472280000|2021-07-05 08:04:40|14008.93|13888.93|14005.02|13885.02|14008.93|13888.93|14005.02|13885.02|9
1625472290000|2021-07-05 08:04:50|14004.77|13884.77|14002.55|13882.55|14004.81|13884.81|14002.52|13882.52|9
1625472300000|2021-07-05 08:05:00|14002.69|13882.69|14001.1|13881.1|14002.69|13882.69|14001.1|13881.1|9
1625472310000|2021-07-05 08:05:10|14001.28|13881.28|13999.09|13879.09|14001.62|13881.62|13998.98|13878.98|10
1625472320000|2021-07-05 08:05:20|13999|13879|14000.15|13880.15|14000.15|13880.15|13998.99|13878.99|10
1625472330000|2021-07-05 08:05:30|14000.13|13880.13|13999.85|13879.85|14000.17|13880.17|13999.54|13879.54|10
1625472340000|2021-07-05 08:05:40|13999.97|13879.97|13998.87|13878.87|14000.02|13880.02|13998.87|13878.87|9
1625472350000|2021-07-05 08:05:50|13998.86|13878.86|14002.54|13882.54|14002.54|13882.54|13998.59|13878.59|10
1625472360000|2021-07-05 08:06:00|14002.71|13882.71|14005.99|13885.99|14005.99|13885.99|14002.71|13882.71|9
1625472370000|2021-07-05 08:06:10|14005.93|13885.93|14010.93|13890.93|14010.93|13890.93|14005.93|13885.93|10
1625472380000|2021-07-05 08:06:20|14012.1|13892.1|14013.49|13893.49|14013.49|13893.49|14011.74|13891.74|10
1625472390000|2021-07-05 08:06:30|14014.81|13894.81|14015.82|13895.82|14015.89|13895.89|14014.81|13894.81|9
1625472400000|2021-07-05 08:06:40|14016.89|13896.89|14016.9|13896.9|14016.9|13896.9|14016.39|13896.39|9
1625472410000|2021-07-05 08:06:50|14016.86|13896.86|14016.19|13896.19|14017.08|13897.08|14016|13896|10
1625472420000|2021-07-05 08:07:00|14016.09|13896.09|14015.54|13895.54|14016.09|13896.09|14015.36|13895.36|10
1625472430000|2021-07-05 08:07:10|14015.67|13895.67|14017.13|13897.13|14017.13|13897.13|14015.37|13895.37|10
1625472440000|2021-07-05 08:07:20|14016.89|13896.89|14017.58|13897.58|14017.58|13897.58|14016.89|13896.89|10
1625472450000|2021-07-05 08:07:30|14016.64|13896.64|14016.54|13896.54|14016.82|13896.82|14016.29|13896.29|10
1625472460000|2021-07-05 08:07:40|14016.64|13896.64|14016.95|13896.95|14017.17|13897.17|14016.64|13896.64|8
1625472470000|2021-07-05 08:07:50|14015.04|13895.04|14016.38|13896.38|14016.38|13896.38|14014.64|13894.64|9
1625472480000|2021-07-05 08:08:00|14016.29|13896.29|14015.69|13895.69|14016.34|13896.34|14015.16|13895.16|10
1625472490000|2021-07-05 08:08:10|14016.13|13896.13|14013.09|13893.09|14016.13|13896.13|14012.98|13892.98|10
1625472500000|2021-07-05 08:08:20|14013.05|13893.05|14014.61|13894.61|14014.64|13894.64|14012.98|13892.98|10
1625472510000|2021-07-05 08:08:30|14014.67|13894.67|14016.74|13896.74|14016.76|13896.76|14014.66|13894.66|10
1625472520000|2021-07-05 08:08:40|14016.81|13896.81|14017.01|13897.01|14017.02|13897.02|14016.59|13896.59|9
1625472530000|2021-07-05 08:08:50|14017.17|13897.17|14017.75|13897.75|14017.75|13897.75|14016.77|13896.77|9
1625472540000|2021-07-05 08:09:00|14018.22|13898.22|14020.07|13900.07|14020.07|13900.07|14018.22|13898.22|8
1625472550000|2021-07-05 08:09:10|14020.28|13900.28|14021.8|13901.8|14022.35|13902.35|14020.28|13900.28|8
1625472560000|2021-07-05 08:09:20|14021.82|13901.82|14021.99|13901.99|14022.28|13902.28|14021.73|13901.73|9
1625472570000|2021-07-05 08:09:30|14022.01|13902.01|14023.66|13903.66|14023.66|13903.66|14022.01|13902.01|10
1625472580000|2021-07-05 08:09:40|14023.48|13903.48|14025.34|13905.34|14025.34|13905.34|14023.48|13903.48|10
1625472590000|2021-07-05 08:09:50|14025.7|13905.7|14027.01|13907.01|14027.01|13907.01|14025.7|13905.7|8
1625472600000|2021-07-05 08:10:00|14028.3|13908.3|14030.31|13910.31|14030.31|13910.31|14028.3|13908.3|10
1625472610000|2021-07-05 08:10:10|14030.08|13910.08|14033.52|13913.52|14034.44|13914.44|14030.08|13910.08|10
1625472620000|2021-07-05 08:10:20|14033.48|13913.48|14033.76|13913.76|14033.76|13913.76|14033.48|13913.48|8
1625472630000|2021-07-05 08:10:30|14033.64|13913.64|14032.37|13912.37|14033.64|13913.64|14032.37|13912.37|10
1625472640000|2021-07-05 08:10:40|14032.53|13912.53|14030.18|13910.18|14032.56|13912.56|14030.18|13910.18|10
1625472650000|2021-07-05 08:10:50|14029.77|13909.77|14027.82|13907.82|14029.77|13909.77|14027.82|13907.82|10
1625472660000|2021-07-05 08:11:00|14028.01|13908.01|14028.41|13908.41|14028.65|13908.65|14028.01|13908.01|8
1625472670000|2021-07-05 08:11:10|14028.21|13908.21|14027.98|13907.98|14028.3|13908.3|14027.97|13907.97|10
1625472680000|2021-07-05 08:11:20|14027.96|13907.96|14026.52|13906.52|14027.96|13907.96|14026.52|13906.52|10
1625472690000|2021-07-05 08:11:30|14025.77|13905.77|14023.35|13903.35|14025.77|13905.77|14023.35|13903.35|9
1625472700000|2021-07-05 08:11:40|14023.45|13903.45|14023.12|13903.12|14023.45|13903.45|14022.92|13902.92|10
1625472710000|2021-07-05 08:11:50|14023.1|13903.1|14021.19|13901.19|14023.1|13903.1|14021.15|13901.15|8
1625472720000|2021-07-05 08:12:00|14021.15|13901.15|14021.1|13901.1|14022.15|13902.15|14021.1|13901.1|9
1625472730000|2021-07-05 08:12:10|14021.04|13901.04|14021.44|13901.44|14021.44|13901.44|14020.95|13900.95|9
1625472740000|2021-07-05 08:12:20|14021.96|13901.96|14022.51|13902.51|14022.51|13902.51|14021.96|13901.96|10
1625472750000|2021-07-05 08:12:30|14022.6|13902.6|14024.27|13904.27|14024.69|13904.69|14022.6|13902.6|9
1625472760000|2021-07-05 08:12:40|14024.25|13904.25|14023.67|13903.67|14024.44|13904.44|14023.67|13903.67|9
1625472770000|2021-07-05 08:12:50|14023.71|13903.71|14022.43|13902.43|14023.71|13903.71|14022.41|13902.41|10
1625472780000|2021-07-05 08:13:00|14022.33|13902.33|14021.67|13901.67|14022.36|13902.36|14021.51|13901.51|9
1625472790000|2021-07-05 08:13:10|14021.15|13901.15|14018.75|13898.75|14021.15|13901.15|14018.49|13898.49|10
1625472800000|2021-07-05 08:13:20|14018.69|13898.69|14013.57|13893.57|14018.73|13898.73|14013.57|13893.57|10
1625472810000|2021-07-05 08:13:30|14013.67|13893.67|14011.81|13891.81|14014.57|13894.57|14011.81|13891.81|10
1625472820000|2021-07-05 08:13:40|14010.84|13890.84|14007.95|13887.95|14010.84|13890.84|14007.95|13887.95|9
1625472830000|2021-07-05 08:13:50|14007.96|13887.96|14007.5|13887.5|14007.98|13887.98|14007.41|13887.41|9
1625472840000|2021-07-05 08:14:00|14006.62|13886.62|14006.31|13886.31|14007.16|13887.16|14006.09|13886.09|10
1625472850000|2021-07-05 08:14:10|14006.25|13886.25|14008|13888|14008|13888|14006.25|13886.25|10
1625472860000|2021-07-05 08:14:20|14008.6|13888.6|14009.89|13889.89|14009.89|13889.89|14008.6|13888.6|10
1625472870000|2021-07-05 08:14:30|14009.93|13889.93|14011.08|13891.08|14011.1|13891.1|14009.93|13889.93|9
1625472880000|2021-07-05 08:14:40|14009.91|13889.91|14009.17|13889.17|14010.08|13890.08|14008.61|13888.61|8
1625472890000|2021-07-05 08:14:50|14008.94|13888.94|14010.34|13890.34|14010.95|13890.95|14008.94|13888.94|10
1625472900000|2021-07-05 08:15:00|14010.66|13890.66|14008.92|13888.92|14010.75|13890.75|14008.92|13888.92|8
1625472910000|2021-07-05 08:15:10|14008.36|13888.36|14007.41|13887.41|14009.65|13889.65|14007.41|13887.41|9
1625472920000|2021-07-05 08:15:20|14007.26|13887.26|14004.36|13884.36|14007.26|13887.26|14004.36|13884.36|10
1625472930000|2021-07-05 08:15:30|14004.51|13884.51|14005.07|13885.07|14005.07|13885.07|14004.47|13884.47|10
1625472940000|2021-07-05 08:15:40|14005.21|13885.21|14005.19|13885.19|14005.41|13885.41|14004.5|13884.5|8
1625472950000|2021-07-05 08:15:50|14005.28|13885.28|14003.5|13883.5|14005.28|13885.28|14003.5|13883.5|9
1625472960000|2021-07-05 08:16:00|14003.35|13883.35|14003.44|13883.44|14003.67|13883.67|14003.04|13883.04|8
1625472970000|2021-07-05 08:16:10|14003.04|13883.04|14000.6|13880.6|14003.18|13883.18|14000.6|13880.6|8
1625472980000|2021-07-05 08:16:20|14000.61|13880.61|13997.9|13877.9|14000.61|13880.61|13997.9|13877.9|10
1625472990000|2021-07-05 08:16:30|13998.02|13878.02|13999.25|13879.25|13999.25|13879.25|13997.64|13877.64|9
1625473000000|2021-07-05 08:16:40|14000.1|13880.1|14000.3|13880.3|14000.87|13880.87|13999.84|13879.84|10
1625473010000|2021-07-05 08:16:50|14000.29|13880.29|13999.27|13879.27|14000.29|13880.29|13999.27|13879.27|10
1625473020000|2021-07-05 08:17:00|13999.36|13879.36|13999.95|13879.95|14000.07|13880.07|13999.36|13879.36|10
1625473030000|2021-07-05 08:17:10|14000.03|13880.03|13999.53|13879.53|14000.23|13880.23|13999.53|13879.53|9
1625473040000|2021-07-05 08:17:20|13999.67|13879.67|14000.42|13880.42|14000.42|13880.42|13999.66|13879.66|10
1625473050000|2021-07-05 08:17:30|14000.94|13880.94|13999.12|13879.12|14000.94|13880.94|13998.52|13878.52|8
1625473060000|2021-07-05 08:17:40|13999.06|13879.06|14000.37|13880.37|14000.37|13880.37|13998.83|13878.83|9
1625473070000|2021-07-05 08:17:50|14000.89|13880.89|14002.86|13882.86|14002.86|13882.86|14000.89|13880.89|10
1625473080000|2021-07-05 08:18:00|14002.94|13882.94|14002.12|13882.12|14003.7|13883.7|14002.04|13882.04|10
1625473090000|2021-07-05 08:18:10|14002.06|13882.06|14001.81|13881.81|14002.3|13882.3|14001.81|13881.81|8
1625473100000|2021-07-05 08:18:20|14002|13882|14001.88|13881.88|14002.27|13882.27|14001.88|13881.88|8
1625473110000|2021-07-05 08:18:30|14001.82|13881.82|14000.68|13880.68|14002.5|13882.5|14000.68|13880.68|8
1625473120000|2021-07-05 08:18:40|14000.5|13880.5|14000.29|13880.29|14000.63|13880.63|14000.29|13880.29|8
1625473130000|2021-07-05 08:18:50|14000.31|13880.31|14000.29|13880.29|14000.45|13880.45|14000.2|13880.2|9
1625473140000|2021-07-05 08:19:00|14000.22|13880.22|13996.12|13876.12|14000.22|13880.22|13996.12|13876.12|8
1625473150000|2021-07-05 08:19:10|13995.92|13875.92|13995.95|13875.95|13995.95|13875.95|13994.96|13874.96|8
1625473160000|2021-07-05 08:19:20|13995.83|13875.83|13993.12|13873.12|13995.92|13875.92|13993.12|13873.12|10
1625473170000|2021-07-05 08:19:30|13993.13|13873.13|13992.65|13872.65|13993.13|13873.13|13992.65|13872.65|8
1625473180000|2021-07-05 08:19:40|13992.68|13872.68|13993.54|13873.54|13993.65|13873.65|13992.68|13872.68|10
1625473190000|2021-07-05 08:19:50|13994.06|13874.06|13996.36|13876.36|13997.29|13877.29|13994.06|13874.06|10
1625473200000|2021-07-05 08:20:00|13996.46|13876.46|13997.74|13877.74|13997.74|13877.74|13996.46|13876.46|10
1625473210000|2021-07-05 08:20:10|13998.64|13878.64|14000.11|13880.11|14000.11|13880.11|13998.1|13878.1|10
1625473220000|2021-07-05 08:20:20|14001.18|13881.18|14005.56|13885.56|14005.56|13885.56|14001.18|13881.18|10
1625473230000|2021-07-05 08:20:30|14006.39|13886.39|14006.21|13886.21|14007.44|13887.44|14006.21|13886.21|10
1625473240000|2021-07-05 08:20:40|14005.88|13885.88|14007.75|13887.75|14007.75|13887.75|14005.88|13885.88|10
1625473250000|2021-07-05 08:20:50|14007.81|13887.81|14008.34|13888.34|14008.37|13888.37|14007.81|13887.81|10
1625473260000|2021-07-05 08:21:00|14008.24|13888.24|14007.29|13887.29|14008.24|13888.24|14007.29|13887.29|9
1625473270000|2021-07-05 08:21:10|14007.14|13887.14|14006.54|13886.54|14007.14|13887.14|14005.85|13885.85|10
1625473280000|2021-07-05 08:21:20|14006.5|13886.5|14004.61|13884.61|14006.5|13886.5|14004.61|13884.61|10
1625473290000|2021-07-05 08:21:30|14004.24|13884.24|14002.68|13882.68|14004.24|13884.24|14002.59|13882.59|10
1625473300000|2021-07-05 08:21:40|14002.72|13882.72|14001.93|13881.93|14002.72|13882.72|14001.93|13881.93|9
1625473310000|2021-07-05 08:21:50|14001.99|13881.99|14001.39|13881.39|14001.99|13881.99|14001.39|13881.39|8
1625473320000|2021-07-05 08:22:00|14000.86|13880.86|13999.94|13879.94|14000.86|13880.86|13998.7|13878.7|8
1625473330000|2021-07-05 08:22:10|14000.17|13880.17|13997.15|13877.15|14000.24|13880.24|13997.02|13877.02|10
1625473340000|2021-07-05 08:22:20|13997.03|13877.03|13996.21|13876.21|13997.03|13877.03|13996.21|13876.21|10
1625473350000|2021-07-05 08:22:30|13996.35|13876.35|13995.89|13875.89|13997.19|13877.19|13995.89|13875.89|10
1625473360000|2021-07-05 08:22:40|13995.55|13875.55|13993.36|13873.36|13997.08|13877.08|13993.36|13873.36|10
1625473370000|2021-07-05 08:22:50|13992.85|13872.85|13991.02|13871.02|13992.85|13872.85|13991.02|13871.02|7
1625473380000|2021-07-05 08:23:00|13991.01|13871.01|13989.95|13869.95|13991.03|13871.03|13989.95|13869.95|9
1625473390000|2021-07-05 08:23:10|13989.4|13869.4|13986.63|13866.63|13989.42|13869.42|13986.63|13866.63|10
1625473400000|2021-07-05 08:23:20|13986.54|13866.54|13984.88|13864.88|13986.54|13866.54|13984.64|13864.64|10
1625473410000|2021-07-05 08:23:30|13985.14|13865.14|13984.99|13864.99|13985.27|13865.27|13984.92|13864.92|10
1625473420000|2021-07-05 08:23:40|13984.98|13864.98|13982.82|13862.82|13984.98|13864.98|13982.82|13862.82|10
1625473430000|2021-07-05 08:23:50|13982.79|13862.79|13981.15|13861.15|13982.79|13862.79|13981.15|13861.15|9
1625473440000|2021-07-05 08:24:00|13980.71|13860.71|13980.78|13860.78|13982.33|13862.33|13980.71|13860.71|10
1625473450000|2021-07-05 08:24:10|13980.15|13860.15|13978.28|13858.28|13980.15|13860.15|13978.28|13858.28|9
1625473460000|2021-07-05 08:24:20|13978.23|13858.23|13977.01|13857.01|13978.23|13858.23|13977.01|13857.01|10
1625473470000|2021-07-05 08:24:30|13976.9|13856.9|13976.34|13856.34|13976.9|13856.9|13976|13856|10
1625473480000|2021-07-05 08:24:40|13976.14|13856.14|13975.2|13855.2|13976.14|13856.14|13975.18|13855.18|10
1625473490000|2021-07-05 08:24:50|13975.01|13855.01|13974.12|13854.12|13975.43|13855.43|13973.63|13853.63|10
1625473500000|2021-07-05 08:25:00|13975.33|13855.33|13973.43|13853.43|13975.33|13855.33|13973.43|13853.43|10
1625473510000|2021-07-05 08:25:10|13973.45|13853.45|13971.12|13851.12|13973.45|13853.45|13970.86|13850.86|10
1625473520000|2021-07-05 08:25:20|13971.11|13851.11|13970.32|13850.32|13971.11|13851.11|13970.32|13850.32|9
1625473530000|2021-07-05 08:25:30|13970.2|13850.2|13969.61|13849.61|13970.21|13850.21|13969.58|13849.58|10
1625473540000|2021-07-05 08:25:40|13970.28|13850.28|13972.29|13852.29|13972.29|13852.29|13970.28|13850.28|9
1625473550000|2021-07-05 08:25:50|13972.77|13852.77|13974.57|13854.57|13974.63|13854.63|13972.77|13852.77|10
1625473560000|2021-07-05 08:26:00|13974.68|13854.68|13974.53|13854.53|13976.13|13856.13|13974.53|13854.53|10
1625473570000|2021-07-05 08:26:10|13974.57|13854.57|13975.06|13855.06|13975.08|13855.08|13973.45|13853.45|10
1625473580000|2021-07-05 08:26:20|13975.15|13855.15|13975.12|13855.12|13975.64|13855.64|13975.06|13855.06|10
1625473590000|2021-07-05 08:26:30|13975.15|13855.15|13973.9|13853.9|13975.15|13855.15|13973.81|13853.81|9
1625473600000|2021-07-05 08:26:40|13973.8|13853.8|13973.57|13853.57|13974.04|13854.04|13973.57|13853.57|8
1625473610000|2021-07-05 08:26:50|13973.79|13853.79|13974|13854|13974.16|13854.16|13973.74|13853.74|9
1625473620000|2021-07-05 08:27:00|13973.93|13853.93|13974.1|13854.1|13974.11|13854.11|13973.54|13853.54|9
1625473630000|2021-07-05 08:27:10|13974.19|13854.19|13974.68|13854.68|13974.68|13854.68|13974.19|13854.19|8
1625473640000|2021-07-05 08:27:20|13974.88|13854.88|13979.14|13859.14|13979.83|13859.83|13974.88|13854.88|10
1625473650000|2021-07-05 08:27:30|13979.32|13859.32|13979.58|13859.58|13979.7|13859.7|13979.25|13859.25|7
1625473660000|2021-07-05 08:27:40|13979.69|13859.69|13980.99|13860.99|13980.99|13860.99|13979.64|13859.64|9
1625473670000|2021-07-05 08:27:50|13981.03|13861.03|13981.44|13861.44|13981.44|13861.44|13980.2|13860.2|9
1625473680000|2021-07-05 08:28:00|13982.44|13862.44|13983.61|13863.61|13983.61|13863.61|13982.02|13862.02|10
1625473690000|2021-07-05 08:28:10|13984.17|13864.17|13985.48|13865.48|13985.48|13865.48|13984.17|13864.17|10
1625473700000|2021-07-05 08:28:20|13985.63|13865.63|13985.41|13865.41|13986.59|13866.59|13985.25|13865.25|10
1625473710000|2021-07-05 08:28:30|13984.47|13864.47|13982.07|13862.07|13984.49|13864.49|13982.07|13862.07|9
1625473720000|2021-07-05 08:28:40|13981.91|13861.91|13980.68|13860.68|13981.91|13861.91|13980.68|13860.68|10
1625473730000|2021-07-05 08:28:50|13980.59|13860.59|13980.11|13860.11|13980.65|13860.65|13979.68|13859.68|9
1625473740000|2021-07-05 08:29:00|13979.73|13859.73|13978.71|13858.71|13979.8|13859.8|13978.7|13858.7|10
1625473750000|2021-07-05 08:29:10|13978.57|13858.57|13977.49|13857.49|13978.57|13858.57|13977.49|13857.49|10
1625473760000|2021-07-05 08:29:20|13977.27|13857.27|13977.51|13857.51|13978.33|13858.33|13976.99|13856.99|10
1625473770000|2021-07-05 08:29:30|13977.53|13857.53|13976.96|13856.96|13977.56|13857.56|13976.96|13856.96|10
1625473780000|2021-07-05 08:29:40|13977.31|13857.31|13977.36|13857.36|13977.52|13857.52|13977.11|13857.11|8
1625473790000|2021-07-05 08:29:50|13977.29|13857.29|13975.43|13855.43|13977.29|13857.29|13975.43|13855.43|7
1625473800000|2021-07-05 08:30:00|13975.66|13855.66|13976.33|13856.33|13976.71|13856.71|13975.66|13855.66|9
1625473810000|2021-07-05 08:30:10|13976.24|13856.24|13978.65|13858.65|13978.65|13858.65|13976.24|13856.24|10
1625473820000|2021-07-05 08:30:20|13978.77|13858.77|13981.39|13861.39|13981.4|13861.4|13978.77|13858.77|10
1625473830000|2021-07-05 08:30:30|13981.59|13861.59|13982.37|13862.37|13982.37|13862.37|13981.31|13861.31|10
1625473840000|2021-07-05 08:30:40|13982.43|13862.43|13983.15|13863.15|13983.24|13863.24|13982.43|13862.43|10
1625473850000|2021-07-05 08:30:50|13983.06|13863.06|13983.25|13863.25|13983.54|13863.54|13983.06|13863.06|8
1625473860000|2021-07-05 08:31:00|13983.18|13863.18|13983.94|13863.94|13983.94|13863.94|13983.18|13863.18|8
1625473870000|2021-07-05 08:31:10|13984.85|13864.85|13985.99|13865.99|13986|13866|13984.85|13864.85|8
1625473880000|2021-07-05 08:31:20|13986.81|13866.81|13983.69|13863.69|13986.81|13866.81|13983.69|13863.69|10
1625473890000|2021-07-05 08:31:30|13983.51|13863.51|13982.73|13862.73|13983.51|13863.51|13982.73|13862.73|9
1625473900000|2021-07-05 08:31:40|13982.63|13862.63|13980.35|13860.35|13982.63|13862.63|13980.35|13860.35|9
1625473910000|2021-07-05 08:31:50|13979.63|13859.63|13973.27|13853.27|13979.63|13859.63|13972.53|13852.53|9
1625473920000|2021-07-05 08:32:00|13971.66|13851.66|13967.7|13847.7|13971.66|13851.66|13967.7|13847.7|10
1625473930000|2021-07-05 08:32:10|13967.56|13847.56|13968.21|13848.21|13968.31|13848.31|13966.29|13846.29|10
1625473940000|2021-07-05 08:32:20|13968.98|13848.98|13970.83|13850.83|13970.83|13850.83|13968.98|13848.98|9
1625473950000|2021-07-05 08:32:30|13970.74|13850.74|13970.63|13850.63|13970.74|13850.74|13970.07|13850.07|10
1625473960000|2021-07-05 08:32:40|13971.5|13851.5|13976.34|13856.34|13976.34|13856.34|13970.34|13850.34|10
1625473970000|2021-07-05 08:32:50|13976.74|13856.74|13981.66|13861.66|13981.66|13861.66|13976.74|13856.74|9
1625473980000|2021-07-05 08:33:00|13982.38|13862.38|13988.19|13868.19|13988.19|13868.19|13982.08|13862.08|10
1625473990000|2021-07-05 08:33:10|13990.05|13870.05|13998.87|13878.87|13998.87|13878.87|13990.05|13870.05|10
1625474000000|2021-07-05 08:33:20|13999.82|13879.82|14002.91|13882.91|14002.91|13882.91|13999.82|13879.82|10
1625474010000|2021-07-05 08:33:30|14003.04|13883.04|14004.56|13884.56|14004.68|13884.68|14002.71|13882.71|10
1625474020000|2021-07-05 08:33:40|14004.69|13884.69|14007.09|13887.09|14007.09|13887.09|14004.69|13884.69|10
1625474030000|2021-07-05 08:33:50|14007.04|13887.04|14007.75|13887.75|14007.87|13887.87|14006.59|13886.59|10
1625474040000|2021-07-05 08:34:00|14007.26|13887.26|14007.22|13887.22|14007.4|13887.4|14007.01|13887.01|9
1625474050000|2021-07-05 08:34:10|14005.92|13885.92|14005.87|13885.87|14005.96|13885.96|14005.66|13885.66|10
1625474060000|2021-07-05 08:34:20|14006.21|13886.21|14006.06|13886.06|14006.28|13886.28|14005.4|13885.4|10
1625474070000|2021-07-05 08:34:30|14005.88|13885.88|14007.94|13887.94|14007.94|13887.94|14005.88|13885.88|10
1625474080000|2021-07-05 08:34:40|14007.89|13887.89|14008.54|13888.54|14008.91|13888.91|14007.89|13887.89|8
1625474090000|2021-07-05 08:34:50|14008.36|13888.36|14008.38|13888.38|14009.27|13889.27|14008.36|13888.36|10
1625474100000|2021-07-05 08:35:00|14008.07|13888.07|14006.3|13886.3|14008.07|13888.07|14006.3|13886.3|10
1625474110000|2021-07-05 08:35:10|14006.03|13886.03|14001.05|13881.05|14006.03|13886.03|14000.85|13880.85|10
1625474120000|2021-07-05 08:35:20|14000.17|13880.17|13995.5|13875.5|14000.17|13880.17|13995.5|13875.5|10
1625474130000|2021-07-05 08:35:30|13995.21|13875.21|13994.49|13874.49|13995.21|13875.21|13994.26|13874.26|9
1625474140000|2021-07-05 08:35:40|13994.5|13874.5|13995.42|13875.42|13995.42|13875.42|13994.5|13874.5|10
1625474150000|2021-07-05 08:35:50|13995.31|13875.31|13996.05|13876.05|13996.11|13876.11|13995.31|13875.31|10
1625474160000|2021-07-05 08:36:00|13996.16|13876.16|13996.37|13876.37|13997.69|13877.69|13996.09|13876.09|10
1625474170000|2021-07-05 08:36:10|13996.86|13876.86|13998.92|13878.92|13998.92|13878.92|13996.86|13876.86|10
1625474180000|2021-07-05 08:36:20|13999.17|13879.17|14000.92|13880.92|14000.92|13880.92|13999.12|13879.12|10
1625474190000|2021-07-05 08:36:30|14000.94|13880.94|14002.13|13882.13|14002.36|13882.36|14000.94|13880.94|10
1625474200000|2021-07-05 08:36:40|14001.34|13881.34|14001.34|13881.34|14001.64|13881.64|14001.17|13881.17|10
1625474210000|2021-07-05 08:36:50|14001.31|13881.31|14001.4|13881.4|14001.4|13881.4|14000.15|13880.15|9
1625474220000|2021-07-05 08:37:00|14001.01|13881.01|13997.57|13877.57|14001.01|13881.01|13997.57|13877.57|8
1625474230000|2021-07-05 08:37:10|13997.4|13877.4|13992.37|13872.37|13997.4|13877.4|13992.37|13872.37|10
1625474240000|2021-07-05 08:37:20|13991.78|13871.78|13989.62|13869.62|13991.78|13871.78|13989.55|13869.55|9
1625474250000|2021-07-05 08:37:30|13989.4|13869.4|13987.31|13867.31|13989.4|13869.4|13987.16|13867.16|9
1625474260000|2021-07-05 08:37:40|13987.11|13867.11|13986.32|13866.32|13987.11|13867.11|13985.72|13865.72|9
1625474270000|2021-07-05 08:37:50|13986.58|13866.58|13986.92|13866.92|13987.33|13867.33|13986.58|13866.58|10
1625474280000|2021-07-05 08:38:00|13986.69|13866.69|13985.07|13865.07|13986.78|13866.78|13984.92|13864.92|10
1625474290000|2021-07-05 08:38:10|13984.87|13864.87|13983.27|13863.27|13984.87|13864.87|13983.06|13863.06|10
1625474300000|2021-07-05 08:38:20|13983.22|13863.22|13983.67|13863.67|13984.14|13864.14|13982.71|13862.71|10
1625474310000|2021-07-05 08:38:30|13983.57|13863.57|13979.79|13859.79|13983.57|13863.57|13979.79|13859.79|10
1625474320000|2021-07-05 08:38:40|13978.39|13858.39|13976.74|13856.74|13978.39|13858.39|13976.52|13856.52|10
1625474330000|2021-07-05 08:38:50|13976.87|13856.87|13976.13|13856.13|13976.98|13856.98|13976.13|13856.13|9
1625474340000|2021-07-05 08:39:00|13976.2|13856.2|13975.55|13855.55|13976.2|13856.2|13974.88|13854.88|8
1625474350000|2021-07-05 08:39:10|13975.92|13855.92|13976.08|13856.08|13977.8|13857.8|13975.92|13855.92|9
1625474360000|2021-07-05 08:39:20|13975.78|13855.78|13974.55|13854.55|13976.14|13856.14|13974.55|13854.55|9
1625474370000|2021-07-05 08:39:30|13973.74|13853.74|13974.04|13854.04|13974.09|13854.09|13973.66|13853.66|10
1625474380000|2021-07-05 08:39:40|13973.99|13853.99|13975.67|13855.67|13975.67|13855.67|13973.98|13853.98|8
1625474390000|2021-07-05 08:39:50|13975.88|13855.88|13974.28|13854.28|13975.91|13855.91|13974.16|13854.16|9
1625474400000|2021-07-05 08:40:00|13974.29|13854.29|13973.4|13853.4|13974.29|13854.29|13973.4|13853.4|10
1625474410000|2021-07-05 08:40:10|13973.39|13853.39|13970.62|13850.62|13973.39|13853.39|13970.62|13850.62|9
1625474420000|2021-07-05 08:40:20|13970.49|13850.49|13971.28|13851.28|13971.29|13851.29|13970.49|13850.49|9
1625474430000|2021-07-05 08:40:30|13971.77|13851.77|13971.38|13851.38|13972.49|13852.49|13971.33|13851.33|10
1625474440000|2021-07-05 08:40:40|13971.35|13851.35|13971.57|13851.57|13971.57|13851.57|13970.12|13850.12|9
1625474450000|2021-07-05 08:40:50|13971.48|13851.48|13970.69|13850.69|13971.48|13851.48|13970.25|13850.25|10
1625474460000|2021-07-05 08:41:00|13971.05|13851.05|13970.19|13850.19|13971.05|13851.05|13969.48|13849.48|10
1625474470000|2021-07-05 08:41:10|13970.36|13850.36|13970.15|13850.15|13970.87|13850.87|13970.15|13850.15|10
1625474480000|2021-07-05 08:41:20|13970.35|13850.35|13971.71|13851.71|13972.01|13852.01|13969.98|13849.98|10
1625474490000|2021-07-05 08:41:30|13971.84|13851.84|13972.47|13852.47|13972.47|13852.47|13971.73|13851.73|8
1625474500000|2021-07-05 08:41:40|13972.36|13852.36|13974.63|13854.63|13974.63|13854.63|13972.11|13852.11|10
1625474510000|2021-07-05 08:41:50|13974.64|13854.64|13977.72|13857.72|13978.35|13858.35|13974.61|13854.61|9
1625474520000|2021-07-05 08:42:00|13977.53|13857.53|13980.52|13860.52|13980.52|13860.52|13977.53|13857.53|10
1625474530000|2021-07-05 08:42:10|13980.83|13860.83|13979.62|13859.62|13981.3|13861.3|13979.44|13859.44|10
1625474540000|2021-07-05 08:42:20|13979.37|13859.37|13980.76|13860.76|13980.87|13860.87|13979.37|13859.37|10
1625474550000|2021-07-05 08:42:30|13980.74|13860.74|13980.49|13860.49|13980.81|13860.81|13980.14|13860.14|10
1625474560000|2021-07-05 08:42:40|13980.62|13860.62|13981.58|13861.58|13981.96|13861.96|13980.57|13860.57|9
1625474570000|2021-07-05 08:42:50|13981.42|13861.42|13982.95|13862.95|13983.56|13863.56|13981.28|13861.28|10
1625474580000|2021-07-05 08:43:00|13982.96|13862.96|13984.35|13864.35|13984.35|13864.35|13982.96|13862.96|9
1625474590000|2021-07-05 08:43:10|13984.98|13864.98|13985.25|13865.25|13985.93|13865.93|13984.98|13864.98|10
1625474600000|2021-07-05 08:43:20|13985.22|13865.22|13984.89|13864.89|13985.37|13865.37|13984.8|13864.8|9
1625474610000|2021-07-05 08:43:30|13985.01|13865.01|13985.35|13865.35|13985.43|13865.43|13985|13865|8
1625474620000|2021-07-05 08:43:40|13985.92|13865.92|13984.63|13864.63|13986.3|13866.3|13984.63|13864.63|10
1625474630000|2021-07-05 08:43:50|13984.66|13864.66|13986.27|13866.27|13986.27|13866.27|13984.66|13864.66|9
1625474640000|2021-07-05 08:44:00|13986.36|13866.36|13988.56|13868.56|13988.59|13868.59|13986.36|13866.36|10
1625474650000|2021-07-05 08:44:10|13988.27|13868.27|13986.97|13866.97|13988.61|13868.61|13986.97|13866.97|10
1625474660000|2021-07-05 08:44:20|13987.02|13867.02|13987.92|13867.92|13987.92|13867.92|13986.87|13866.87|9
1625474670000|2021-07-05 08:44:30|13987.74|13867.74|13987.62|13867.62|13987.74|13867.74|13986.64|13866.64|9
1625474680000|2021-07-05 08:44:40|13987.56|13867.56|13987.25|13867.25|13987.56|13867.56|13987.24|13867.24|8
1625474690000|2021-07-05 08:44:50|13987.13|13867.13|13987.99|13867.99|13987.99|13867.99|13987.13|13867.13|10
1625474700000|2021-07-05 08:45:00|13987.97|13867.97|13988.29|13868.29|13988.29|13868.29|13987.75|13867.75|10
1625474710000|2021-07-05 08:45:10|13988.35|13868.35|13988.39|13868.39|13988.72|13868.72|13988.3|13868.3|10
1625474720000|2021-07-05 08:45:20|13988.52|13868.52|13988.22|13868.22|13988.52|13868.52|13988.19|13868.19|9
1625474730000|2021-07-05 08:45:30|13988.03|13868.03|13989.54|13869.54|13989.54|13869.54|13988.01|13868.01|9
1625474740000|2021-07-05 08:45:40|13989.94|13869.94|13994.18|13874.18|13994.18|13874.18|13989.94|13869.94|10
1625474750000|2021-07-05 08:45:50|13994.72|13874.72|13996.13|13876.13|13996.19|13876.19|13994.72|13874.72|9
1625474760000|2021-07-05 08:46:00|13996.18|13876.18|13995.86|13875.86|13996.78|13876.78|13995.86|13875.86|10
1625474770000|2021-07-05 08:46:10|13997.19|13877.19|13996.82|13876.82|13997.19|13877.19|13995.97|13875.97|10
1625474780000|2021-07-05 08:46:20|13996.79|13876.79|13997.07|13877.07|13997.23|13877.23|13996.76|13876.76|10
1625474790000|2021-07-05 08:46:30|13997.11|13877.11|13998.07|13878.07|13998.09|13878.09|13997.11|13877.11|10
1625474800000|2021-07-05 08:46:40|13998.06|13878.06|13999.06|13879.06|13999.06|13879.06|13998.06|13878.06|10
1625474810000|2021-07-05 08:46:50|13998.83|13878.83|13999.59|13879.59|13999.68|13879.68|13998.83|13878.83|8
1625474820000|2021-07-05 08:47:00|13999.63|13879.63|13998.77|13878.77|13999.63|13879.63|13998.47|13878.47|10
1625474830000|2021-07-05 08:47:10|13998.91|13878.91|14000.65|13880.65|14000.65|13880.65|13998.91|13878.91|10
1625474840000|2021-07-05 08:47:20|14001.16|13881.16|14001.77|13881.77|14001.77|13881.77|14001.16|13881.16|9
1625474850000|2021-07-05 08:47:30|14001.67|13881.67|14002.58|13882.58|14002.59|13882.59|14001.67|13881.67|10
1625474860000|2021-07-05 08:47:40|14002.53|13882.53|14005.55|13885.55|14005.55|13885.55|14002.53|13882.53|10
1625474870000|2021-07-05 08:47:50|14005.89|13885.89|14007.58|13887.58|14007.88|13887.88|14005.89|13885.89|9
1625474880000|2021-07-05 08:48:00|14007.05|13887.05|14006.39|13886.39|14007.38|13887.38|14006.23|13886.23|9
1625474890000|2021-07-05 08:48:10|14006.36|13886.36|14006.4|13886.4|14006.97|13886.97|14005.54|13885.54|10
1625474900000|2021-07-05 08:48:20|14006.49|13886.49|14007.34|13887.34|14007.39|13887.39|14006.42|13886.42|9
1625474910000|2021-07-05 08:48:30|14007.41|13887.41|14007.51|13887.51|14007.52|13887.52|14007.41|13887.41|9
1625474920000|2021-07-05 08:48:40|14007.55|13887.55|14006.41|13886.41|14007.6|13887.6|14006.41|13886.41|10
1625474930000|2021-07-05 08:48:50|14006.38|13886.38|14007.62|13887.62|14007.62|13887.62|14006.34|13886.34|10
1625474940000|2021-07-05 08:49:00|14007.71|13887.71|14008.02|13888.02|14008.02|13888.02|14007.71|13887.71|8
1625474950000|2021-07-05 08:49:10|14008.13|13888.13|14008.53|13888.53|14008.53|13888.53|14008.11|13888.11|9
1625474960000|2021-07-05 08:49:20|14008.44|13888.44|14007.7|13887.7|14008.44|13888.44|14007.7|13887.7|9
1625474970000|2021-07-05 08:49:30|14007.55|13887.55|14009.11|13889.11|14009.11|13889.11|14007.32|13887.32|10
1625474980000|2021-07-05 08:49:40|14009.39|13889.39|14008.42|13888.42|14010.11|13890.11|14008.42|13888.42|9
1625474990000|2021-07-05 08:49:50|14008.23|13888.23|14004.14|13884.14|14008.23|13888.23|14004.14|13884.14|8
1625475000000|2021-07-05 08:50:00|14003.09|13883.09|13999.95|13879.95|14003.32|13883.32|13999.95|13879.95|10
1625475010000|2021-07-05 08:50:10|13999.98|13879.98|13999.4|13879.4|14001.15|13881.15|13999.4|13879.4|10
1625475020000|2021-07-05 08:50:20|13998.61|13878.61|13998.76|13878.76|13999.09|13879.09|13998.46|13878.46|10
1625475030000|2021-07-05 08:50:30|13998.67|13878.67|13997.48|13877.48|13999.49|13879.49|13997.44|13877.44|10
1625475040000|2021-07-05 08:50:40|13997.57|13877.57|13997.71|13877.71|13998.23|13878.23|13997.42|13877.42|10
1625475050000|2021-07-05 08:50:50|13997.57|13877.57|13996.11|13876.11|13997.57|13877.57|13995.94|13875.94|9
1625475060000|2021-07-05 08:51:00|13996.09|13876.09|13995.14|13875.14|13996.09|13876.09|13994.9|13874.9|10
1625475070000|2021-07-05 08:51:10|13995.33|13875.33|13995.61|13875.61|13995.61|13875.61|13994.51|13874.51|10
1625475080000|2021-07-05 08:51:20|13995.64|13875.64|13997.41|13877.41|13997.41|13877.41|13995.32|13875.32|10
1625475090000|2021-07-05 08:51:30|13997.51|13877.51|13998.22|13878.22|13998.47|13878.47|13997.51|13877.51|10
1625475100000|2021-07-05 08:51:40|13998.07|13878.07|13998.3|13878.3|13998.3|13878.3|13997.91|13877.91|7
1625475110000|2021-07-05 08:51:50|13998.28|13878.28|13998.21|13878.21|13998.72|13878.72|13998.05|13878.05|9
1625475120000|2021-07-05 08:52:00|13998.24|13878.24|13997.77|13877.77|13998.24|13878.24|13997.36|13877.36|10
1625475130000|2021-07-05 08:52:10|13997.81|13877.81|13998.17|13878.17|13998.17|13878.17|13997.65|13877.65|9
1625475140000|2021-07-05 08:52:20|13998.28|13878.28|13997.44|13877.44|13998.76|13878.76|13997.44|13877.44|8
1625475150000|2021-07-05 08:52:30|13997.35|13877.35|13997.87|13877.87|13998.09|13878.09|13997.35|13877.35|8
1625475160000|2021-07-05 08:52:40|13998.01|13878.01|13998.95|13878.95|13999.17|13879.17|13998.01|13878.01|9
1625475170000|2021-07-05 08:52:50|13998.91|13878.91|14000.92|13880.92|14000.92|13880.92|13998.91|13878.91|10
1625475180000|2021-07-05 08:53:00|14001.66|13881.66|14006.55|13886.55|14006.55|13886.55|14001.66|13881.66|10
1625475190000|2021-07-05 08:53:10|14007.69|13887.69|14008.76|13888.76|14008.76|13888.76|14007.41|13887.41|10
1625475200000|2021-07-05 08:53:20|14009.71|13889.71|14010.11|13890.11|14010.16|13890.16|14009.71|13889.71|8
1625475210000|2021-07-05 08:53:30|14010.01|13890.01|14010.13|13890.13|14010.37|13890.37|14010.01|13890.01|8
1625475220000|2021-07-05 08:53:40|14010.14|13890.14|14009.36|13889.36|14010.67|13890.67|14009.27|13889.27|10
1625475230000|2021-07-05 08:53:50|14009.09|13889.09|14009.1|13889.1|14009.46|13889.46|14008.83|13888.83|8
1625475240000|2021-07-05 08:54:00|14009.07|13889.07|14009.1|13889.1|14009.3|13889.3|14008.16|13888.16|7
1625475250000|2021-07-05 08:54:10|14009.34|13889.34|14010.84|13890.84|14010.84|13890.84|14009.34|13889.34|10
1625475260000|2021-07-05 08:54:20|14010.77|13890.77|14011.1|13891.1|14011.1|13891.1|14010.29|13890.29|9
1625475270000|2021-07-05 08:54:30|14011.09|13891.09|14011.69|13891.69|14011.69|13891.69|14010.18|13890.18|9
1625475280000|2021-07-05 08:54:40|14011.42|13891.42|14014.58|13894.58|14014.66|13894.66|14011.42|13891.42|10
1625475290000|2021-07-05 08:54:50|14014.46|13894.46|14014.85|13894.85|14014.85|13894.85|14013.79|13893.79|10
1625475300000|2021-07-05 08:55:00|14014.86|13894.86|14012.94|13892.94|14014.86|13894.86|14012.94|13892.94|9
1625475310000|2021-07-05 08:55:10|14012.95|13892.95|14013.2|13893.2|14013.2|13893.2|14012.73|13892.73|9
1625475320000|2021-07-05 08:55:20|14013.17|13893.17|14012.67|13892.67|14013.17|13893.17|14012.6|13892.6|8
1625475330000|2021-07-05 08:55:30|14012.34|13892.34|14010.34|13890.34|14012.34|13892.34|14010.34|13890.34|9
1625475340000|2021-07-05 08:55:40|14010.2|13890.2|14010.35|13890.35|14010.6|13890.6|14009.85|13889.85|9
1625475350000|2021-07-05 08:55:50|14009.71|13889.71|14005.22|13885.22|14009.71|13889.71|14005.22|13885.22|10
1625475360000|2021-07-05 08:56:00|14004.93|13884.93|14003.65|13883.65|14004.93|13884.93|14003.15|13883.15|9
1625475370000|2021-07-05 08:56:10|14003.69|13883.69|14005.77|13885.77|14005.77|13885.77|14003.2|13883.2|9
1625475380000|2021-07-05 08:56:20|14005.96|13885.96|14008.54|13888.54|14008.54|13888.54|14005.96|13885.96|9
1625475390000|2021-07-05 08:56:30|14009.66|13889.66|14008.32|13888.32|14009.66|13889.66|14008.32|13888.32|9
1625475400000|2021-07-05 08:56:40|14008.38|13888.38|14007.91|13887.91|14008.38|13888.38|14007.72|13887.72|10
1625475410000|2021-07-05 08:56:50|14008|13888|14009.33|13889.33|14009.33|13889.33|14007.73|13887.73|9
1625475420000|2021-07-05 08:57:00|14009.6|13889.6|14011.27|13891.27|14011.27|13891.27|14009.6|13889.6|9
1625475430000|2021-07-05 08:57:10|14011.41|13891.41|14013.65|13893.65|14013.65|13893.65|14011.41|13891.41|10
1625475440000|2021-07-05 08:57:20|14013.61|13893.61|14013.23|13893.23|14013.91|13893.91|14013.22|13893.22|8
1625475450000|2021-07-05 08:57:30|14013.39|13893.39|14013.47|13893.47|14013.57|13893.57|14013.39|13893.39|9
1625475460000|2021-07-05 08:57:40|14013.53|13893.53|14012.88|13892.88|14013.72|13893.72|14012.82|13892.82|9
1625475470000|2021-07-05 08:57:50|14014.19|13894.19|14014.6|13894.6|14014.6|13894.6|14014.19|13894.19|8
1625475480000|2021-07-05 08:58:00|14014.4|13894.4|14015.44|13895.44|14015.44|13895.44|14014.25|13894.25|10
1625475490000|2021-07-05 08:58:10|14016.3|13896.3|14016.89|13896.89|14016.89|13896.89|14016.3|13896.3|10
1625475500000|2021-07-05 08:58:20|14016.97|13896.97|14019.63|13899.63|14019.69|13899.69|14016.97|13896.97|9
1625475510000|2021-07-05 08:58:30|14019.76|13899.76|14021.23|13901.23|14021.46|13901.46|14019.76|13899.76|10
1625475520000|2021-07-05 08:58:40|14021.15|13901.15|14022.98|13902.98|14022.98|13902.98|14021.15|13901.15|8
1625475530000|2021-07-05 08:58:50|14022.95|13902.95|14023.13|13903.13|14023.13|13903.13|14022.07|13902.07|8
1625475540000|2021-07-05 08:59:00|14022.98|13902.98|14021.48|13901.48|14022.98|13902.98|14021.48|13901.48|8
1625475550000|2021-07-05 08:59:10|14021.44|13901.44|14021.44|13901.44|14021.62|13901.62|14021.06|13901.06|9
1625475560000|2021-07-05 08:59:20|14021.52|13901.52|14022.02|13902.02|14022.02|13902.02|14021.52|13901.52|9
1625475570000|2021-07-05 08:59:30|14023.2|13903.2|14022.64|13902.64|14023.59|13903.59|14022.25|13902.25|9
1625475580000|2021-07-05 08:59:40|14022.68|13902.68|14022.42|13902.42|14022.69|13902.69|14022.36|13902.36|9
1625475590000|2021-07-05 08:59:50|14022.7|13902.7|14022.77|13902.77|14022.79|13902.79|14022.41|13902.41|10
1625475600000|2021-07-05 09:00:00|14022.78|13902.78|14021.45|13901.45|14022.97|13902.97|14021.45|13901.45|9
1625475610000|2021-07-05 09:00:10|14020.61|13900.61|14020.43|13900.43|14020.94|13900.94|14020.01|13900.01|8
1625475620000|2021-07-05 09:00:20|14020.47|13900.47|14021.51|13901.51|14021.51|13901.51|14019.76|13899.76|10
1625475630000|2021-07-05 09:00:30|14021.81|13901.81|14026.94|13906.94|14026.94|13906.94|14021.81|13901.81|10
1625475640000|2021-07-05 09:00:40|14027.02|13907.02|14028.51|13908.51|14028.51|13908.51|14026.83|13906.83|10
1625475650000|2021-07-05 09:00:50|14028.59|13908.59|14033.99|13913.99|14034.06|13914.06|14028.24|13908.24|10
1625475660000|2021-07-05 09:01:00|14034.02|13914.02|14036.99|13916.99|14038.07|13918.07|14034.02|13914.02|10
1625475670000|2021-07-05 09:01:10|14037.92|13917.92|14041.27|13921.27|14041.95|13921.95|14037.92|13917.92|10
1625475680000|2021-07-05 09:01:20|14041.18|13921.18|14042.38|13922.38|14042.38|13922.38|14041.18|13921.18|8
1625475690000|2021-07-05 09:01:30|14042.98|13922.98|14045.23|13925.23|14045.23|13925.23|14042.28|13922.28|10
1625475700000|2021-07-05 09:01:40|14045.85|13925.85|14049.48|13929.48|14049.48|13929.48|14045.85|13925.85|10
1625475710000|2021-07-05 09:01:50|14049.47|13929.47|14050.34|13930.34|14050.55|13930.55|14049.47|13929.47|10
1625475720000|2021-07-05 09:02:00|14050.35|13930.35|14052.09|13932.09|14052.18|13932.18|14050.35|13930.35|9
1625475730000|2021-07-05 09:02:10|14052.51|13932.51|14054.16|13934.16|14054.16|13934.16|14052.51|13932.51|9
1625475740000|2021-07-05 09:02:20|14054.63|13934.63|14058.07|13938.07|14058.07|13938.07|14054.63|13934.63|9
1625475750000|2021-07-05 09:02:30|14058.36|13938.36|14058.74|13938.74|14058.74|13938.74|14057.92|13937.92|8
1625475760000|2021-07-05 09:02:40|14059.13|13939.13|14062.7|13942.7|14062.7|13942.7|14059.12|13939.12|10
1625475770000|2021-07-05 09:02:50|14063.02|13943.02|14065.96|13945.96|14065.96|13945.96|14063.02|13943.02|10
1625475780000|2021-07-05 09:03:00|14066.79|13946.79|14071.67|13951.67|14071.67|13951.67|14066.79|13946.79|10
1625475790000|2021-07-05 09:03:10|14071.75|13951.75|14077.64|13957.64|14077.64|13957.64|14071.75|13951.75|9
1625475800000|2021-07-05 09:03:20|14078.09|13958.09|14082.41|13962.41|14082.41|13962.41|14078.09|13958.09|10
1625475810000|2021-07-05 09:03:30|14082.92|13962.92|14089.81|13969.81|14089.81|13969.81|14082.92|13962.92|10
1625475820000|2021-07-05 09:03:40|14090.38|13970.38|14090.12|13970.12|14091.37|13971.37|14090.12|13970.12|10
1625475830000|2021-07-05 09:03:50|14090|13970|14086.89|13966.89|14090|13970|14086.89|13966.89|10
1625475840000|2021-07-05 09:04:00|14086.68|13966.68|14082.76|13962.76|14086.68|13966.68|14082.68|13962.68|10
1625475850000|2021-07-05 09:04:10|14082.87|13962.87|14084.95|13964.95|14084.95|13964.95|14082.87|13962.87|10
1625475860000|2021-07-05 09:04:20|14084.5|13964.5|14081.58|13961.58|14084.5|13964.5|14081.58|13961.58|9
1625475870000|2021-07-05 09:04:30|14081.4|13961.4|14078.67|13958.67|14081.4|13961.4|14078.67|13958.67|10
1625475880000|2021-07-05 09:04:40|14079.82|13959.82|14080.24|13960.24|14080.24|13960.24|14079.52|13959.52|10
1625475890000|2021-07-05 09:04:50|14080.44|13960.44|14080.81|13960.81|14081.35|13961.35|14080.4|13960.4|9
1625475900000|2021-07-05 09:05:00|14080.84|13960.84|14086.4|13966.4|14087.32|13967.32|14080.84|13960.84|10
1625475910000|2021-07-05 09:05:10|14086.81|13966.81|14086.46|13966.46|14088.03|13968.03|14086.46|13966.46|10
1625475920000|2021-07-05 09:05:20|14086.01|13966.01|14080.22|13960.22|14086.01|13966.01|14080.18|13960.18|10
1625475930000|2021-07-05 09:05:30|14080.24|13960.24|14078.98|13958.98|14080.27|13960.27|14078.98|13958.98|10
1625475940000|2021-07-05 09:05:40|14079.32|13959.32|14079.56|13959.56|14079.99|13959.99|14079.1|13959.1|10
1625475950000|2021-07-05 09:05:50|14079.67|13959.67|14079.17|13959.17|14079.67|13959.67|14078.38|13958.38|10
1625475960000|2021-07-05 09:06:00|14078.68|13958.68|14078.95|13958.95|14079.93|13959.93|14078.68|13958.68|10
1625475970000|2021-07-05 09:06:10|14078.75|13958.75|14074.49|13954.49|14078.75|13958.75|14074.49|13954.49|10
1625475980000|2021-07-05 09:06:20|14074.46|13954.46|14073.55|13953.55|14074.54|13954.54|14073.55|13953.55|10
1625475990000|2021-07-05 09:06:30|14073.56|13953.56|14073.72|13953.72|14074|13954|14073.37|13953.37|8
1625476000000|2021-07-05 09:06:40|14073.73|13953.73|14072.5|13952.5|14073.98|13953.98|14072.5|13952.5|7
1625476010000|2021-07-05 09:06:50|14072.83|13952.83|14074.41|13954.41|14074.5|13954.5|14072.81|13952.81|10
1625476020000|2021-07-05 09:07:00|14074.83|13954.83|14077.36|13957.36|14077.36|13957.36|14074.83|13954.83|10
1625476030000|2021-07-05 09:07:10|14077.6|13957.6|14077.78|13957.78|14078.8|13958.8|14077.56|13957.56|8
1625476040000|2021-07-05 09:07:20|14077.55|13957.55|14076.47|13956.47|14077.55|13957.55|14075.58|13955.58|9
1625476050000|2021-07-05 09:07:30|14076.41|13956.41|14076.34|13956.34|14076.87|13956.87|14075.15|13955.15|10
1625476060000|2021-07-05 09:07:40|14076.1|13956.1|14074.93|13954.93|14076.1|13956.1|14074.75|13954.75|10
1625476070000|2021-07-05 09:07:50|14075.28|13955.28|14076.97|13956.97|14077.06|13957.06|14074.99|13954.99|10
1625476080000|2021-07-05 09:08:00|14076.99|13956.99|14077.31|13957.31|14077.46|13957.46|14076.63|13956.63|10
1625476090000|2021-07-05 09:08:10|14077.33|13957.33|14076.89|13956.89|14077.45|13957.45|14076.85|13956.85|9
1625476100000|2021-07-05 09:08:20|14076.83|13956.83|14077.66|13957.66|14077.67|13957.67|14076.83|13956.83|8
1625476110000|2021-07-05 09:08:30|14078.4|13958.4|14079.49|13959.49|14079.55|13959.55|14078.1|13958.1|10
1625476120000|2021-07-05 09:08:40|14080.17|13960.17|14079.71|13959.71|14080.47|13960.47|14079.71|13959.71|9
1625476130000|2021-07-05 09:08:50|14079.57|13959.57|14081.95|13961.95|14082.47|13962.47|14079.57|13959.57|10
1625476140000|2021-07-05 09:09:00|14082.64|13962.64|14082.75|13962.75|14082.98|13962.98|14082.52|13962.52|10
1625476150000|2021-07-05 09:09:10|14082.89|13962.89|14083.36|13963.36|14083.52|13963.52|14082.89|13962.89|9
1625476160000|2021-07-05 09:09:20|14083.54|13963.54|14082.37|13962.37|14083.94|13963.94|14082.37|13962.37|9
1625476170000|2021-07-05 09:09:30|14082.33|13962.33|14082.81|13962.81|14082.81|13962.81|14082.05|13962.05|10
1625476180000|2021-07-05 09:09:40|14082.62|13962.62|14082.79|13962.79|14082.79|13962.79|14082.57|13962.57|10
1625476190000|2021-07-05 09:09:50|14083.08|13963.08|14083.44|13963.44|14083.44|13963.44|14083.08|13963.08|8
1625476200000|2021-07-05 09:10:00|14083.31|13963.31|14083.03|13963.03|14084.05|13964.05|14083.03|13963.03|9
1625476210000|2021-07-05 09:10:10|14084.49|13964.49|14085.88|13965.88|14085.88|13965.88|14084.3|13964.3|10
1625476220000|2021-07-05 09:10:20|14085.14|13965.14|14085.03|13965.03|14085.7|13965.7|14085.03|13965.03|9
1625476230000|2021-07-05 09:10:30|14086.04|13966.04|14086.39|13966.39|14086.59|13966.59|14086.04|13966.04|9
1625476240000|2021-07-05 09:10:40|14086.31|13966.31|14085.71|13965.71|14086.31|13966.31|14085.37|13965.37|9
1625476250000|2021-07-05 09:10:50|14085.75|13965.75|14085.09|13965.09|14086.42|13966.42|14085.04|13965.04|8
1625476260000|2021-07-05 09:11:00|14085.04|13965.04|14084.95|13964.95|14085.04|13965.04|14084.75|13964.75|9
1625476270000|2021-07-05 09:11:10|14084.87|13964.87|14083.77|13963.77|14085.14|13965.14|14083.77|13963.77|10
1625476280000|2021-07-05 09:11:20|14083.76|13963.76|14083.54|13963.54|14084.29|13964.29|14083.11|13963.11|10
1625476290000|2021-07-05 09:11:30|14083.46|13963.46|14083.27|13963.27|14084.25|13964.25|14082.86|13962.86|10
1625476300000|2021-07-05 09:11:40|14083.29|13963.29|14084.39|13964.39|14084.43|13964.43|14083.26|13963.26|10
1625476310000|2021-07-05 09:11:50|14084.48|13964.48|14083.89|13963.89|14084.53|13964.53|14083.69|13963.69|7
1625476320000|2021-07-05 09:12:00|14083.91|13963.91|14085.35|13965.35|14085.35|13965.35|14083.87|13963.87|8
1625476330000|2021-07-05 09:12:10|14086.27|13966.27|14091.78|13971.78|14092.08|13972.08|14086.27|13966.27|10
1625476340000|2021-07-05 09:12:20|14092.82|13972.82|14094.65|13974.65|14095.79|13975.79|14092.82|13972.82|10
1625476350000|2021-07-05 09:12:30|14094.46|13974.46|14095.68|13975.68|14096.16|13976.16|14094.46|13974.46|9
1625476360000|2021-07-05 09:12:40|14095.96|13975.96|14091.96|13971.96|14095.96|13975.96|14091.84|13971.84|9
1625476370000|2021-07-05 09:12:50|14091.93|13971.93|14091.29|13971.29|14092.24|13972.24|14091.15|13971.15|10
1625476380000|2021-07-05 09:13:00|14091.79|13971.79|14092.81|13972.81|14092.81|13972.81|14091.61|13971.61|9
1625476390000|2021-07-05 09:13:10|14092.06|13972.06|14092.85|13972.85|14092.86|13972.86|14091.97|13971.97|9
1625476400000|2021-07-05 09:13:20|14092.86|13972.86|14093.37|13973.37|14093.37|13973.37|14091.62|13971.62|9
1625476410000|2021-07-05 09:13:30|14093.65|13973.65|14096.33|13976.33|14096.38|13976.38|14093.65|13973.65|9
1625476420000|2021-07-05 09:13:40|14096.94|13976.94|14094.41|13974.41|14096.94|13976.94|14094.41|13974.41|10
1625476430000|2021-07-05 09:13:50|14094.37|13974.37|14094.94|13974.94|14095.35|13975.35|14093.85|13973.85|10
1625476440000|2021-07-05 09:14:00|14094.87|13974.87|14096.36|13976.36|14096.36|13976.36|14094.42|13974.42|9
1625476450000|2021-07-05 09:14:10|14096.57|13976.57|14095.82|13975.82|14096.57|13976.57|14095.67|13975.67|7
1625476460000|2021-07-05 09:14:20|14096.73|13976.73|14097.16|13977.16|14097.16|13977.16|14096.72|13976.72|9
1625476470000|2021-07-05 09:14:30|14097.25|13977.25|14098.51|13978.51|14098.68|13978.68|14097.01|13977.01|8
1625476480000|2021-07-05 09:14:40|14098.35|13978.35|14098.29|13978.29|14098.35|13978.35|14098.14|13978.14|10
1625476490000|2021-07-05 09:14:50|14098.28|13978.28|14098.39|13978.39|14098.69|13978.69|14098.11|13978.11|9
1625476500000|2021-07-05 09:15:00|14098.43|13978.43|14097.25|13977.25|14098.43|13978.43|14097.21|13977.21|9
1625476510000|2021-07-05 09:15:10|14097.16|13977.16|14097.04|13977.04|14097.51|13977.51|14096.86|13976.86|10
1625476520000|2021-07-05 09:15:20|14097.05|13977.05|14095.84|13975.84|14097.05|13977.05|14095.84|13975.84|9
1625476530000|2021-07-05 09:15:30|14095.77|13975.77|14095.76|13975.76|14095.77|13975.77|14095.1|13975.1|10
1625476540000|2021-07-05 09:15:40|14095.84|13975.84|14094.4|13974.4|14095.93|13975.93|14094.34|13974.34|9
1625476550000|2021-07-05 09:15:50|14094.7|13974.7|14091.14|13971.14|14094.7|13974.7|14091.14|13971.14|10
1625476560000|2021-07-05 09:16:00|14089.25|13969.25|14084.31|13964.31|14089.25|13969.25|14084.31|13964.31|10
1625476570000|2021-07-05 09:16:10|14084.32|13964.32|14082.37|13962.37|14084.32|13964.32|14082.13|13962.13|10
1625476580000|2021-07-05 09:16:20|14082|13962|14080.86|13960.86|14082.22|13962.22|14080.79|13960.79|10
1625476590000|2021-07-05 09:16:30|14080.59|13960.59|14080.44|13960.44|14080.83|13960.83|14080.44|13960.44|8
1625476600000|2021-07-05 09:16:40|14080.4|13960.4|14078.52|13958.52|14080.4|13960.4|14078.52|13958.52|10
1625476610000|2021-07-05 09:16:50|14078.47|13958.47|14076.79|13956.79|14078.47|13958.47|14076.57|13956.57|10
1625476620000|2021-07-05 09:17:00|14076.69|13956.69|14075.15|13955.15|14076.7|13956.7|14075.15|13955.15|10
1625476630000|2021-07-05 09:17:10|14075.53|13955.53|14077.03|13957.03|14077.27|13957.27|14075.53|13955.53|9
1625476640000|2021-07-05 09:17:20|14077.17|13957.17|14077.17|13957.17|14077.31|13957.31|14077.17|13957.17|9
1625476650000|2021-07-05 09:17:30|14076.95|13956.95|14076.72|13956.72|14076.95|13956.95|14076.65|13956.65|8
1625476660000|2021-07-05 09:17:40|14076.73|13956.73|14078.53|13958.53|14078.53|13958.53|14076.71|13956.71|8
1625476670000|2021-07-05 09:17:50|14078.37|13958.37|14076.93|13956.93|14078.37|13958.37|14076.62|13956.62|10
1625476680000|2021-07-05 09:18:00|14076.79|13956.79|14075.91|13955.91|14076.79|13956.79|14075.78|13955.78|9
1625476690000|2021-07-05 09:18:10|14075.92|13955.92|14078.27|13958.27|14078.3|13958.3|14075.92|13955.92|10
1625476700000|2021-07-05 09:18:20|14078.37|13958.37|14080.99|13960.99|14081.18|13961.18|14078.32|13958.32|10
1625476710000|2021-07-05 09:18:30|14081|13961|14083.51|13963.51|14083.51|13963.51|14080.84|13960.84|9
1625476720000|2021-07-05 09:18:40|14083.29|13963.29|14084.21|13964.21|14084.21|13964.21|14081.71|13961.71|10
1625476730000|2021-07-05 09:18:50|14084.4|13964.4|14084.62|13964.62|14084.69|13964.69|14084.4|13964.4|8
1625476740000|2021-07-05 09:19:00|14084.55|13964.55|14084.47|13964.47|14084.95|13964.95|14084.47|13964.47|10
1625476750000|2021-07-05 09:19:10|14084.59|13964.59|14084.71|13964.71|14085.7|13965.7|14084.09|13964.09|10
1625476760000|2021-07-05 09:19:20|14084.77|13964.77|14085.1|13965.1|14085.69|13965.69|14084.77|13964.77|9
1625476770000|2021-07-05 09:19:30|14085.57|13965.57|14085.91|13965.91|14085.98|13965.98|14085.2|13965.2|8
1625476780000|2021-07-05 09:19:40|14085.81|13965.81|14088.94|13968.94|14089.24|13969.24|14085.81|13965.81|10
1625476790000|2021-07-05 09:19:50|14088.99|13968.99|14089.09|13969.09|14089.13|13969.13|14088.62|13968.62|10
1625476800000|2021-07-05 09:20:00|14088.92|13968.92|14090.25|13970.25|14090.25|13970.25|14088.91|13968.91|8
1625476810000|2021-07-05 09:20:10|14090.15|13970.15|14090.66|13970.66|14090.66|13970.66|14088.94|13968.94|10
1625476820000|2021-07-05 09:20:20|14089.79|13969.79|14089.49|13969.49|14090.71|13970.71|14089.41|13969.41|10
1625476830000|2021-07-05 09:20:30|14089.44|13969.44|14088.9|13968.9|14089.59|13969.59|14088.77|13968.77|10
1625476840000|2021-07-05 09:20:40|14088.92|13968.92|14088.71|13968.71|14089.46|13969.46|14088.63|13968.63|10
1625476850000|2021-07-05 09:20:50|14088.08|13968.08|14087.09|13967.09|14088.08|13968.08|14086.46|13966.46|10
1625476860000|2021-07-05 09:21:00|14086.65|13966.65|14083.92|13963.92|14086.82|13966.82|14083.92|13963.92|10
1625476870000|2021-07-05 09:21:10|14083.88|13963.88|14083.62|13963.62|14083.92|13963.92|14083.62|13963.62|7
1625476880000|2021-07-05 09:21:20|14083.43|13963.43|14083.2|13963.2|14083.89|13963.89|14081.92|13961.92|10
1625476890000|2021-07-05 09:21:30|14082.97|13962.97|14080.88|13960.88|14083.04|13963.04|14080.88|13960.88|10
1625476900000|2021-07-05 09:21:40|14080.91|13960.91|14079.78|13959.78|14080.91|13960.91|14079.37|13959.37|9
1625476910000|2021-07-05 09:21:50|14079.33|13959.33|14077.23|13957.23|14079.33|13959.33|14077.23|13957.23|10
1625476920000|2021-07-05 09:22:00|14077.51|13957.51|14080.32|13960.32|14080.32|13960.32|14077.38|13957.38|10
1625476930000|2021-07-05 09:22:10|14080.39|13960.39|14079.55|13959.55|14080.9|13960.9|14079.55|13959.55|10
1625476940000|2021-07-05 09:22:20|14079.3|13959.3|14078.81|13958.81|14079.5|13959.5|14078.81|13958.81|8
1625476950000|2021-07-05 09:22:30|14079.13|13959.13|14078.63|13958.63|14079.13|13959.13|14078.35|13958.35|10
1625476960000|2021-07-05 09:22:40|14078.58|13958.58|14076.89|13956.89|14078.58|13958.58|14076.28|13956.28|10
1625476970000|2021-07-05 09:22:50|14076.93|13956.93|14076.62|13956.62|14077.53|13957.53|14076.55|13956.55|9
1625476980000|2021-07-05 09:23:00|14076.87|13956.87|14076.75|13956.75|14077.15|13957.15|14076.62|13956.62|8
1625476990000|2021-07-05 09:23:10|14077.29|13957.29|14074.53|13954.53|14077.35|13957.35|14074.53|13954.53|10
1625477000000|2021-07-05 09:23:20|14074.35|13954.35|14073.02|13953.02|14074.83|13954.83|14072.93|13952.93|10
1625477010000|2021-07-05 09:23:30|14073.09|13953.09|14074.77|13954.77|14074.77|13954.77|14072.91|13952.91|10
1625477020000|2021-07-05 09:23:40|14074.56|13954.56|14075.15|13955.15|14075.83|13955.83|14074.56|13954.56|10
1625477030000|2021-07-05 09:23:50|14075.21|13955.21|14078.25|13958.25|14078.25|13958.25|14075.02|13955.02|10
1625477040000|2021-07-05 09:24:00|14078.28|13958.28|14079.25|13959.25|14079.25|13959.25|14078.28|13958.28|10
1625477050000|2021-07-05 09:24:10|14079.41|13959.41|14081.45|13961.45|14081.45|13961.45|14079.41|13959.41|10
1625477060000|2021-07-05 09:24:20|14082|13962|14081.82|13961.82|14082|13962|14081.67|13961.67|9
1625477070000|2021-07-05 09:24:30|14081.98|13961.98|14084.44|13964.44|14084.44|13964.44|14080.94|13960.94|10
1625477080000|2021-07-05 09:24:40|14084.35|13964.35|14084.11|13964.11|14085.13|13965.13|14084.11|13964.11|10
1625477090000|2021-07-05 09:24:50|14084.08|13964.08|14083.67|13963.67|14084.25|13964.25|14083.67|13963.67|10
1625477100000|2021-07-05 09:25:00|14083.51|13963.51|14081.87|13961.87|14083.51|13963.51|14081.87|13961.87|10
1625477110000|2021-07-05 09:25:10|14081.82|13961.82|14079.79|13959.79|14081.84|13961.84|14079.79|13959.79|10
1625477120000|2021-07-05 09:25:20|14079.32|13959.32|14076.47|13956.47|14079.32|13959.32|14076.47|13956.47|10
1625477130000|2021-07-05 09:25:30|14076.58|13956.58|14075.77|13955.77|14076.81|13956.81|14075.68|13955.68|10
1625477140000|2021-07-05 09:25:40|14075.93|13955.93|14074.42|13954.42|14075.93|13955.93|14074.42|13954.42|10
1625477150000|2021-07-05 09:25:50|14074.41|13954.41|14073.39|13953.39|14074.41|13954.41|14073.33|13953.33|10
1625477160000|2021-07-05 09:26:00|14073.38|13953.38|14074.03|13954.03|14074.03|13954.03|14073.38|13953.38|9
1625477170000|2021-07-05 09:26:10|14074.04|13954.04|14076.16|13956.16|14076.27|13956.27|14074.04|13954.04|10
1625477180000|2021-07-05 09:26:20|14075.91|13955.91|14076.24|13956.24|14076.24|13956.24|14075.05|13955.05|10
1625477190000|2021-07-05 09:26:30|14076.13|13956.13|14077.85|13957.85|14077.94|13957.94|14076.13|13956.13|9
1625477200000|2021-07-05 09:26:40|14077.84|13957.84|14078.49|13958.49|14078.6|13958.6|14077.84|13957.84|9
1625477210000|2021-07-05 09:26:50|14078.1|13958.1|14078.66|13958.66|14078.66|13958.66|14078.06|13958.06|8
1625477220000|2021-07-05 09:27:00|14078.74|13958.74|14078.53|13958.53|14078.74|13958.74|14077.97|13957.97|8
1625477230000|2021-07-05 09:27:10|14078.38|13958.38|14078.43|13958.43|14078.74|13958.74|14078.06|13958.06|9
1625477240000|2021-07-05 09:27:20|14077.69|13957.69|14078.84|13958.84|14078.84|13958.84|14077.69|13957.69|10
1625477250000|2021-07-05 09:27:30|14079.16|13959.16|14080.91|13960.91|14080.91|13960.91|14079.16|13959.16|9
1625477260000|2021-07-05 09:27:40|14081.02|13961.02|14081.82|13961.82|14081.89|13961.89|14080.87|13960.87|9
1625477270000|2021-07-05 09:27:50|14081.85|13961.85|14081.83|13961.83|14082.35|13962.35|14081.83|13961.83|10
1625477280000|2021-07-05 09:28:00|14081.73|13961.73|14080.92|13960.92|14081.84|13961.84|14080.92|13960.92|7
1625477290000|2021-07-05 09:28:10|14080.93|13960.93|14081.48|13961.48|14082.13|13962.13|14080.93|13960.93|10
1625477300000|2021-07-05 09:28:20|14081.49|13961.49|14080.45|13960.45|14081.85|13961.85|14080.45|13960.45|10
1625477310000|2021-07-05 09:28:30|14080.08|13960.08|14082.62|13962.62|14082.62|13962.62|14080.08|13960.08|10
1625477320000|2021-07-05 09:28:40|14082.69|13962.69|14083.18|13963.18|14083.2|13963.2|14082.34|13962.34|10
1625477330000|2021-07-05 09:28:50|14082.79|13962.79|14083.64|13963.64|14083.65|13963.65|14082.71|13962.71|10
1625477340000|2021-07-05 09:29:00|14083.67|13963.67|14086.12|13966.12|14086.22|13966.22|14083.67|13963.67|9
1625477350000|2021-07-05 09:29:10|14086.13|13966.13|14086.18|13966.18|14086.18|13966.18|14085.61|13965.61|10
1625477360000|2021-07-05 09:29:20|14086.16|13966.16|14084.74|13964.74|14086.27|13966.27|14084.74|13964.74|9
1625477370000|2021-07-05 09:29:30|14084.68|13964.68|14085.41|13965.41|14085.61|13965.61|14084.66|13964.66|10
1625477380000|2021-07-05 09:29:40|14084.27|13964.27|14084.07|13964.07|14084.33|13964.33|14083.46|13963.46|10
1625477390000|2021-07-05 09:29:50|14084.08|13964.08|14086.55|13966.55|14086.55|13966.55|14084.08|13964.08|10
1625477400000|2021-07-05 09:30:00|14086.56|13966.56|14084.85|13964.85|14087.98|13967.98|14084.85|13964.85|10
1625477410000|2021-07-05 09:30:10|14084.94|13964.94|14082.61|13962.61|14085.04|13965.04|14082.61|13962.61|10
1625477420000|2021-07-05 09:30:20|14082.5|13962.5|14082.33|13962.33|14082.5|13962.5|14082.04|13962.04|10
1625477430000|2021-07-05 09:30:30|14082.29|13962.29|14083.66|13963.66|14083.66|13963.66|14082.16|13962.16|10
1625477440000|2021-07-05 09:30:40|14083.82|13963.82|14081.92|13961.92|14083.9|13963.9|14081.92|13961.92|10
1625477450000|2021-07-05 09:30:50|14082.66|13962.66|14081.43|13961.43|14082.71|13962.71|14081.43|13961.43|9
1625477460000|2021-07-05 09:31:00|14081.34|13961.34|14081.66|13961.66|14081.79|13961.79|14080.96|13960.96|10
1625477470000|2021-07-05 09:31:10|14081.58|13961.58|14081.54|13961.54|14081.67|13961.67|14081.39|13961.39|9
1625477480000|2021-07-05 09:31:20|14081.28|13961.28|14080.11|13960.11|14081.28|13961.28|14079.99|13959.99|10
1625477490000|2021-07-05 09:31:30|14079.83|13959.83|14079.84|13959.84|14080.15|13960.15|14079.79|13959.79|10
1625477500000|2021-07-05 09:31:40|14079.98|13959.98|14080.68|13960.68|14080.93|13960.93|14079.98|13959.98|9
1625477510000|2021-07-05 09:31:50|14079.95|13959.95|14080.39|13960.39|14081.08|13961.08|14079.95|13959.95|10
1625477520000|2021-07-05 09:32:00|14080.3|13960.3|14079.2|13959.2|14080.31|13960.31|14079.2|13959.2|9
1625477530000|2021-07-05 09:32:10|14078.82|13958.82|14078.31|13958.31|14078.82|13958.82|14077.34|13957.34|8
1625477540000|2021-07-05 09:32:20|14078.32|13958.32|14077.85|13957.85|14078.64|13958.64|14077.85|13957.85|9
1625477550000|2021-07-05 09:32:30|14077.78|13957.78|14078.09|13958.09|14078.09|13958.09|14076.82|13956.82|10
1625477560000|2021-07-05 09:32:40|14077.86|13957.86|14077.78|13957.78|14078.21|13958.21|14077.78|13957.78|8
1625477570000|2021-07-05 09:32:50|14078.02|13958.02|14078.82|13958.82|14079.09|13959.09|14078.02|13958.02|10
1625477580000|2021-07-05 09:33:00|14078.75|13958.75|14078.74|13958.74|14079.86|13959.86|14077.5|13957.5|10
1625477590000|2021-07-05 09:33:10|14078.33|13958.33|14078.4|13958.4|14078.43|13958.43|14077.78|13957.78|10
1625477600000|2021-07-05 09:33:20|14078.42|13958.42|14078.89|13958.89|14078.89|13958.89|14078.42|13958.42|10
1625477610000|2021-07-05 09:33:30|14078.77|13958.77|14076.92|13956.92|14078.77|13958.77|14076.8|13956.8|10
1625477620000|2021-07-05 09:33:40|14076.51|13956.51|14075.1|13955.1|14076.58|13956.58|14074.96|13954.96|9
1625477630000|2021-07-05 09:33:50|14075.03|13955.03|14073.53|13953.53|14075.14|13955.14|14073.46|13953.46|10
1625477640000|2021-07-05 09:34:00|14073.28|13953.28|14073.94|13953.94|14074.05|13954.05|14072.34|13952.34|10
1625477650000|2021-07-05 09:34:10|14073.63|13953.63|14074.16|13954.16|14075.01|13955.01|14073.63|13953.63|10
1625477660000|2021-07-05 09:34:20|14074.17|13954.17|14071.94|13951.94|14074.19|13954.19|14071.94|13951.94|10
1625477670000|2021-07-05 09:34:30|14071.85|13951.85|14072.46|13952.46|14072.94|13952.94|14071.73|13951.73|10
1625477680000|2021-07-05 09:34:40|14072.42|13952.42|14072.6|13952.6|14072.6|13952.6|14072.14|13952.14|10
1625477690000|2021-07-05 09:34:50|14072.69|13952.69|14070.25|13950.25|14072.81|13952.81|14070.25|13950.25|10
1625477700000|2021-07-05 09:35:00|14070.6|13950.6|14073.43|13953.43|14073.43|13953.43|14070.6|13950.6|10
1625477710000|2021-07-05 09:35:10|14072.77|13952.77|14073.71|13953.71|14074.02|13954.02|14072.77|13952.77|9
1625477720000|2021-07-05 09:35:20|14073.76|13953.76|14073.57|13953.57|14073.76|13953.76|14073.22|13953.22|10
1625477730000|2021-07-05 09:35:30|14073.53|13953.53|14073.51|13953.51|14073.6|13953.6|14073.32|13953.32|10
1625477740000|2021-07-05 09:35:40|14073.45|13953.45|14073.36|13953.36|14073.48|13953.48|14073.17|13953.17|8
1625477750000|2021-07-05 09:35:50|14073.35|13953.35|14073.39|13953.39|14073.63|13953.63|14073.35|13953.35|8
1625477760000|2021-07-05 09:36:00|14073.41|13953.41|14072.46|13952.46|14073.64|13953.64|14072.46|13952.46|10
1625477770000|2021-07-05 09:36:10|14072.24|13952.24|14071.81|13951.81|14072.24|13952.24|14071.33|13951.33|10
1625477780000|2021-07-05 09:36:20|14071.74|13951.74|14071.22|13951.22|14071.74|13951.74|14071.09|13951.09|9
1625477790000|2021-07-05 09:36:30|14071.27|13951.27|14071.06|13951.06|14071.45|13951.45|14071.06|13951.06|9
1625477800000|2021-07-05 09:36:40|14071.07|13951.07|14066.33|13946.33|14071.07|13951.07|14066.33|13946.33|9
1625477810000|2021-07-05 09:36:50|14066.19|13946.19|14064.57|13944.57|14066.19|13946.19|14064.55|13944.55|10
1625477820000|2021-07-05 09:37:00|14064.86|13944.86|14065.99|13945.99|14065.99|13945.99|14064.86|13944.86|9
1625477830000|2021-07-05 09:37:10|14066.22|13946.22|14066.05|13946.05|14066.22|13946.22|14065.5|13945.5|9
1625477840000|2021-07-05 09:37:20|14065.95|13945.95|14065.92|13945.92|14066.26|13946.26|14065.57|13945.57|10
1625477850000|2021-07-05 09:37:30|14065.87|13945.87|14065.79|13945.79|14065.87|13945.87|14065.21|13945.21|9
1625477860000|2021-07-05 09:37:40|14064.84|13944.84|14062.6|13942.6|14064.84|13944.84|14062.53|13942.53|10
1625477870000|2021-07-05 09:37:50|14062.41|13942.41|14058.4|13938.4|14062.41|13942.41|14058.4|13938.4|10
1625477880000|2021-07-05 09:38:00|14058.36|13938.36|14060.51|13940.51|14060.51|13940.51|14058.36|13938.36|9
1625477890000|2021-07-05 09:38:10|14061.36|13941.36|14058.11|13938.11|14061.36|13941.36|14058.11|13938.11|10
1625477900000|2021-07-05 09:38:20|14057.79|13937.79|14057.12|13937.12|14057.79|13937.79|14056.48|13936.48|10
1625477910000|2021-07-05 09:38:30|14057.01|13937.01|14055.83|13935.83|14057.01|13937.01|14055.83|13935.83|9
1625477920000|2021-07-05 09:38:40|14056.27|13936.27|14057.91|13937.91|14057.91|13937.91|14056.27|13936.27|10
1625477930000|2021-07-05 09:38:50|14058.04|13938.04|14058.61|13938.61|14058.78|13938.78|14058.04|13938.04|9
1625477940000|2021-07-05 09:39:00|14058.64|13938.64|14058.31|13938.31|14059.04|13939.04|14058.21|13938.21|9
1625477950000|2021-07-05 09:39:10|14058.44|13938.44|14057.73|13937.73|14058.44|13938.44|14057.73|13937.73|9
1625477960000|2021-07-05 09:39:20|14057.47|13937.47|14057.52|13937.52|14057.67|13937.67|14057.34|13937.34|8
1625477970000|2021-07-05 09:39:30|14057.51|13937.51|14058.14|13938.14|14058.14|13938.14|14057.51|13937.51|10
1625477980000|2021-07-05 09:39:40|14058.53|13938.53|14059.15|13939.15|14059.15|13939.15|14058.31|13938.31|9
1625477990000|2021-07-05 09:39:50|14059.09|13939.09|14060.59|13940.59|14060.59|13940.59|14059.09|13939.09|9
1625478000000|2021-07-05 09:40:00|14061.03|13941.03|14062.45|13942.45|14062.61|13942.61|14061.03|13941.03|10
1625478010000|2021-07-05 09:40:10|14062.4|13942.4|14062.05|13942.05|14062.4|13942.4|14062.05|13942.05|9
1625478020000|2021-07-05 09:40:20|14062.06|13942.06|14062.39|13942.39|14062.39|13942.39|14061.4|13941.4|8
1625478030000|2021-07-05 09:40:30|14062.74|13942.74|14064.42|13944.42|14064.42|13944.42|14062.7|13942.7|8
1625478040000|2021-07-05 09:40:40|14063.66|13943.66|14066.22|13946.22|14066.35|13946.35|14063.66|13943.66|8
1625478050000|2021-07-05 09:40:50|14066.27|13946.27|14065.35|13945.35|14066.48|13946.48|14065.34|13945.34|10
1625478060000|2021-07-05 09:41:00|14065.37|13945.37|14066|13946|14066|13946|14065.37|13945.37|7
1625478070000|2021-07-05 09:41:10|14065.95|13945.95|14064.36|13944.36|14065.95|13945.95|14064.36|13944.36|10
1625478080000|2021-07-05 09:41:20|14063.85|13943.85|14064.03|13944.03|14064.03|13944.03|14063.66|13943.66|6
1625478090000|2021-07-05 09:41:30|14064.12|13944.12|14063.1|13943.1|14064.12|13944.12|14063.1|13943.1|9
1625478100000|2021-07-05 09:41:40|14062.42|13942.42|14061.54|13941.54|14062.42|13942.42|14061.32|13941.32|10
1625478110000|2021-07-05 09:41:50|14060.93|13940.93|14061.18|13941.18|14061.75|13941.75|14060.77|13940.77|10
1625478120000|2021-07-05 09:42:00|14061.22|13941.22|14061.7|13941.7|14061.73|13941.73|14061.22|13941.22|9
1625478130000|2021-07-05 09:42:10|14061.33|13941.33|14059.37|13939.37|14061.33|13941.33|14059.34|13939.34|8
1625478140000|2021-07-05 09:42:20|14059.24|13939.24|14060.21|13940.21|14060.21|13940.21|14059.04|13939.04|10
1625478150000|2021-07-05 09:42:30|14059.42|13939.42|14059.29|13939.29|14059.63|13939.63|14058.72|13938.72|8
1625478160000|2021-07-05 09:42:40|14059.18|13939.18|14058.61|13938.61|14059.18|13939.18|14058.61|13938.61|10
1625478170000|2021-07-05 09:42:50|14058.63|13938.63|14057.67|13937.67|14059.39|13939.39|14057.67|13937.67|9
1625478180000|2021-07-05 09:43:00|14058.37|13938.37|14057.77|13937.77|14058.37|13938.37|14057.77|13937.77|10
1625478190000|2021-07-05 09:43:10|14057.34|13937.34|14056.13|13936.13|14057.34|13937.34|14056.13|13936.13|9
1625478200000|2021-07-05 09:43:20|14057|13937|14056.56|13936.56|14057.02|13937.02|14056.14|13936.14|10
1625478210000|2021-07-05 09:43:30|14055.78|13935.78|14054.69|13934.69|14056.02|13936.02|14054.43|13934.43|10
1625478220000|2021-07-05 09:43:40|14054.07|13934.07|14054.22|13934.22|14054.58|13934.58|14054.07|13934.07|9
1625478230000|2021-07-05 09:43:50|14054.12|13934.12|14055.41|13935.41|14055.41|13935.41|14053.92|13933.92|9
1625478240000|2021-07-05 09:44:00|14055.65|13935.65|14056.25|13936.25|14056.81|13936.81|14055.48|13935.48|10
1625478250000|2021-07-05 09:44:10|14055.43|13935.43|14055.13|13935.13|14055.43|13935.43|14054.03|13934.03|9
1625478260000|2021-07-05 09:44:20|14054.54|13934.54|14053.59|13933.59|14054.54|13934.54|14053.01|13933.01|8
1625478270000|2021-07-05 09:44:30|14053.42|13933.42|14052.72|13932.72|14053.42|13933.42|14052.59|13932.59|8
1625478280000|2021-07-05 09:44:40|14052.73|13932.73|14051.97|13931.97|14053.85|13933.85|14051.68|13931.68|8
1625478290000|2021-07-05 09:44:50|14051.82|13931.82|14049.93|13929.93|14051.82|13931.82|14049.93|13929.93|9
1625478300000|2021-07-05 09:45:00|14049.89|13929.89|14051.81|13931.81|14051.81|13931.81|14049.76|13929.76|8
1625478310000|2021-07-05 09:45:10|14051.33|13931.33|14051.78|13931.78|14052.2|13932.2|14051.31|13931.31|10
1625478320000|2021-07-05 09:45:20|14051.3|13931.3|14050.94|13930.94|14051.3|13931.3|14050.79|13930.79|10
1625478330000|2021-07-05 09:45:30|14050.74|13930.74|14050.09|13930.09|14050.74|13930.74|14049.65|13929.65|9
1625478340000|2021-07-05 09:45:40|14049.8|13929.8|14048.82|13928.82|14050|13930|14048.82|13928.82|9
1625478350000|2021-07-05 09:45:50|14048.32|13928.32|14046.88|13926.88|14048.34|13928.34|14046.65|13926.65|10
1625478360000|2021-07-05 09:46:00|14046.89|13926.89|14044.99|13924.99|14046.89|13926.89|14044.47|13924.47|10
1625478370000|2021-07-05 09:46:10|14045.2|13925.2|14044.42|13924.42|14045.25|13925.25|14044.42|13924.42|10
1625478380000|2021-07-05 09:46:20|14044.49|13924.49|14044.16|13924.16|14045.13|13925.13|14043.99|13923.99|9
1625478390000|2021-07-05 09:46:30|14044.13|13924.13|14043.76|13923.76|14044.16|13924.16|14043.76|13923.76|10
1625478400000|2021-07-05 09:46:40|14043.85|13923.85|14041.01|13921.01|14043.86|13923.86|14040.63|13920.63|8
1625478410000|2021-07-05 09:46:50|14040.55|13920.55|14041.01|13921.01|14041.06|13921.06|14040.55|13920.55|7
1625478420000|2021-07-05 09:47:00|14040.8|13920.8|14041|13921|14041|13921|14040.72|13920.72|9
1625478430000|2021-07-05 09:47:10|14041.18|13921.18|14041.05|13921.05|14041.36|13921.36|14041.05|13921.05|8
1625478440000|2021-07-05 09:47:20|14040.86|13920.86|14041.21|13921.21|14041.21|13921.21|14040.86|13920.86|9
1625478450000|2021-07-05 09:47:30|14041.2|13921.2|14042.59|13922.59|14042.59|13922.59|14040.55|13920.55|9
1625478460000|2021-07-05 09:47:40|14042.87|13922.87|14046.07|13926.07|14046.07|13926.07|14042.87|13922.87|10
1625478470000|2021-07-05 09:47:50|14046.67|13926.67|14048.66|13928.66|14048.66|13928.66|14046.61|13926.61|10
1625478480000|2021-07-05 09:48:00|14048.95|13928.95|14050.91|13930.91|14051.17|13931.17|14048.95|13928.95|10
1625478490000|2021-07-05 09:48:10|14050.19|13930.19|14049.43|13929.43|14050.19|13930.19|14049.42|13929.42|9
1625478500000|2021-07-05 09:48:20|14049.49|13929.49|14049.59|13929.59|14049.92|13929.92|14049.49|13929.49|7
1625478510000|2021-07-05 09:48:30|14049.62|13929.62|14049.97|13929.97|14049.97|13929.97|14049.44|13929.44|8
1625478520000|2021-07-05 09:48:40|14049.88|13929.88|14051.08|13931.08|14051.1|13931.1|14049.88|13929.88|10
1625478530000|2021-07-05 09:48:50|14051.13|13931.13|14050.66|13930.66|14051.21|13931.21|14050.66|13930.66|9
1625478540000|2021-07-05 09:49:00|14050.48|13930.48|14050.14|13930.14|14050.48|13930.48|14050.14|13930.14|8
1625478550000|2021-07-05 09:49:10|14051.03|13931.03|14049.92|13929.92|14051.03|13931.03|14049.18|13929.18|10
1625478560000|2021-07-05 09:49:20|14049.95|13929.95|14049.64|13929.64|14049.95|13929.95|14049.64|13929.64|8
1625478570000|2021-07-05 09:49:30|14048.91|13928.91|14048.06|13928.06|14049|13929|14048.06|13928.06|9
1625478580000|2021-07-05 09:49:40|14048.05|13928.05|14046.84|13926.84|14048.05|13928.05|14046.84|13926.84|10
1625478590000|2021-07-05 09:49:50|14046.79|13926.79|14044.69|13924.69|14046.79|13926.79|14044.67|13924.67|10
1625478600000|2021-07-05 09:50:00|14044.63|13924.63|14046.6|13926.6|14046.6|13926.6|14044.42|13924.42|9
1625478610000|2021-07-05 09:50:10|14046.87|13926.87|14048.19|13928.19|14048.19|13928.19|14046.83|13926.83|10
1625478620000|2021-07-05 09:50:20|14048.34|13928.34|14047.48|13927.48|14048.39|13928.39|14047.48|13927.48|10
1625478630000|2021-07-05 09:50:30|14047.47|13927.47|14047.65|13927.65|14048.54|13928.54|14047.47|13927.47|9
1625478640000|2021-07-05 09:50:40|14047.62|13927.62|14046.87|13926.87|14047.7|13927.7|14046.87|13926.87|8
1625478650000|2021-07-05 09:50:50|14047.13|13927.13|14048.28|13928.28|14048.28|13928.28|14047.1|13927.1|8
1625478660000|2021-07-05 09:51:00|14048.05|13928.05|14049.87|13929.87|14049.87|13929.87|14048.05|13928.05|10
1625478670000|2021-07-05 09:51:10|14050.36|13930.36|14052.53|13932.53|14052.67|13932.67|14050.36|13930.36|10
1625478680000|2021-07-05 09:51:20|14052.27|13932.27|14053.36|13933.36|14053.6|13933.6|14052.15|13932.15|10
1625478690000|2021-07-05 09:51:30|14053.33|13933.33|14054.47|13934.47|14054.47|13934.47|14052.9|13932.9|10
1625478700000|2021-07-05 09:51:40|14054.5|13934.5|14056.58|13936.58|14056.58|13936.58|14054.5|13934.5|9
1625478710000|2021-07-05 09:51:50|14056.68|13936.68|14056.62|13936.62|14057.5|13937.5|14056.62|13936.62|9
1625478720000|2021-07-05 09:52:00|14056.58|13936.58|14059.24|13939.24|14059.24|13939.24|14056.58|13936.58|10
1625478730000|2021-07-05 09:52:10|14059.65|13939.65|14062.54|13942.54|14062.54|13942.54|14059.65|13939.65|10
1625478740000|2021-07-05 09:52:20|14062.62|13942.62|14066.19|13946.19|14066.26|13946.26|14062.62|13942.62|9
1625478750000|2021-07-05 09:52:30|14066.29|13946.29|14065.55|13945.55|14066.29|13946.29|14065.28|13945.28|8
1625478760000|2021-07-05 09:52:40|14065.54|13945.54|14066.78|13946.78|14066.78|13946.78|14065.44|13945.44|9
1625478770000|2021-07-05 09:52:50|14066.8|13946.8|14066.76|13946.76|14066.99|13946.99|14066.61|13946.61|10
1625478780000|2021-07-05 09:53:00|14066.81|13946.81|14066.7|13946.7|14066.81|13946.81|14066.69|13946.69|7
1625478790000|2021-07-05 09:53:10|14066.52|13946.52|14066.91|13946.91|14067.43|13947.43|14066.52|13946.52|9
1625478800000|2021-07-05 09:53:20|14066.94|13946.94|14062.54|13942.54|14066.94|13946.94|14062.54|13942.54|10
1625478810000|2021-07-05 09:53:30|14061.3|13941.3|14060.32|13940.32|14061.3|13941.3|14060.04|13940.04|9
1625478820000|2021-07-05 09:53:40|14059.82|13939.82|14058.89|13938.89|14059.82|13939.82|14058.88|13938.88|10
1625478830000|2021-07-05 09:53:50|14059.07|13939.07|14059.53|13939.53|14059.55|13939.55|14058.95|13938.95|10
1625478840000|2021-07-05 09:54:00|14060.03|13940.03|14059.96|13939.96|14060.05|13940.05|14059.72|13939.72|8
1625478850000|2021-07-05 09:54:10|14059.98|13939.98|14061.76|13941.76|14061.76|13941.76|14059.98|13939.98|9
1625478860000|2021-07-05 09:54:20|14061.88|13941.88|14062.92|13942.92|14062.92|13942.92|14061.88|13941.88|10
1625478870000|2021-07-05 09:54:30|14062.95|13942.95|14062.89|13942.89|14063.26|13943.26|14062.68|13942.68|10
1625478880000|2021-07-05 09:54:40|14062.94|13942.94|14062.37|13942.37|14062.94|13942.94|14062.37|13942.37|7
1625478890000|2021-07-05 09:54:50|14062.33|13942.33|14062.05|13942.05|14062.33|13942.33|14061.94|13941.94|9
1625478900000|2021-07-05 09:55:00|14063.25|13943.25|14063.14|13943.14|14063.5|13943.5|14063.05|13943.05|9
1625478910000|2021-07-05 09:55:10|14062.27|13942.27|14062.56|13942.56|14062.65|13942.65|14062.26|13942.26|9
1625478920000|2021-07-05 09:55:20|14062.55|13942.55|14062.96|13942.96|14062.96|13942.96|14062.34|13942.34|10
1625478930000|2021-07-05 09:55:30|14062.99|13942.99|14064.51|13944.51|14064.51|13944.51|14062.99|13942.99|9
1625478940000|2021-07-05 09:55:40|14064.55|13944.55|14063.53|13943.53|14064.58|13944.58|14063.53|13943.53|10
1625478950000|2021-07-05 09:55:50|14063.57|13943.57|14062.83|13942.83|14063.58|13943.58|14062.76|13942.76|10
1625478960000|2021-07-05 09:56:00|14062.66|13942.66|14061.78|13941.78|14062.66|13942.66|14061.78|13941.78|9
1625478970000|2021-07-05 09:56:10|14061.53|13941.53|14058.03|13938.03|14061.53|13941.53|14058.03|13938.03|10
1625478980000|2021-07-05 09:56:20|14058.01|13938.01|14055.71|13935.71|14058.01|13938.01|14055.29|13935.29|10
1625478990000|2021-07-05 09:56:30|14055.7|13935.7|14055.19|13935.19|14055.7|13935.7|14055|13935|10
1625479000000|2021-07-05 09:56:40|14055.07|13935.07|14054.92|13934.92|14055.37|13935.37|14054.89|13934.89|6
1625479010000|2021-07-05 09:56:50|14055.29|13935.29|14058.11|13938.11|14058.11|13938.11|14055.29|13935.29|9
1625479020000|2021-07-05 09:57:00|14058.3|13938.3|14060.61|13940.61|14060.61|13940.61|14058.3|13938.3|8
1625479030000|2021-07-05 09:57:10|14060.69|13940.69|14063.78|13943.78|14063.78|13943.78|14060.69|13940.69|10
1625479040000|2021-07-05 09:57:20|14063.91|13943.91|14065.94|13945.94|14066.05|13946.05|14063.91|13943.91|10
1625479050000|2021-07-05 09:57:30|14065.84|13945.84|14065|13945|14065.84|13945.84|14064.43|13944.43|10
1625479060000|2021-07-05 09:57:40|14065.08|13945.08|14066.02|13946.02|14066.02|13946.02|14065.08|13945.08|8
1625479070000|2021-07-05 09:57:50|14066.04|13946.04|14067.19|13947.19|14067.19|13947.19|14066.04|13946.04|10
1625479080000|2021-07-05 09:58:00|14067.24|13947.24|14065.63|13945.63|14067.35|13947.35|14065.63|13945.63|10
1625479090000|2021-07-05 09:58:10|14065.48|13945.48|14063.33|13943.33|14065.48|13945.48|14063.33|13943.33|10
1625479100000|2021-07-05 09:58:20|14063.41|13943.41|14063.12|13943.12|14063.62|13943.62|14063.08|13943.08|8
1625479110000|2021-07-05 09:58:30|14063.23|13943.23|14061.79|13941.79|14063.23|13943.23|14061.79|13941.79|10
1625479120000|2021-07-05 09:58:40|14061.88|13941.88|14062|13942|14062.02|13942.02|14061.88|13941.88|5
1625479130000|2021-07-05 09:58:50|14061.84|13941.84|14062.04|13942.04|14062.04|13942.04|14061.83|13941.83|6
1625479140000|2021-07-05 09:59:00|14062|13942|14061.74|13941.74|14062.31|13942.31|14061.73|13941.73|10
1625479150000|2021-07-05 09:59:10|14061.6|13941.6|14061.56|13941.56|14061.75|13941.75|14061.56|13941.56|8
1625479160000|2021-07-05 09:59:20|14061.45|13941.45|14061.91|13941.91|14063.23|13943.23|14061.45|13941.45|10
1625479170000|2021-07-05 09:59:30|14061.86|13941.86|14061.78|13941.78|14062.09|13942.09|14061.67|13941.67|9
1625479180000|2021-07-05 09:59:40|14062.64|13942.64|14062.28|13942.28|14063.38|13943.38|14062.28|13942.28|10
1625479190000|2021-07-05 09:59:50|14062.4|13942.4|14061.46|13941.46|14062.94|13942.94|14061.46|13941.46|10
1625479200000|2021-07-05 10:00:00|14061.38|13941.38|14062.08|13942.08|14062.21|13942.21|14061.22|13941.22|9
1625479210000|2021-07-05 10:00:10|14061.57|13941.57|14059.71|13939.71|14061.58|13941.58|14059.59|13939.59|8
1625479220000|2021-07-05 10:00:20|14059.31|13939.31|14056.67|13936.67|14059.31|13939.31|14056.67|13936.67|10
1625479230000|2021-07-05 10:00:30|14056.59|13936.59|14055.44|13935.44|14056.59|13936.59|14055.44|13935.44|10
1625479240000|2021-07-05 10:00:40|14055.21|13935.21|14055.11|13935.11|14055.51|13935.51|14054.91|13934.91|9
1625479250000|2021-07-05 10:00:50|14055.2|13935.2|14055.29|13935.29|14055.29|13935.29|14054.74|13934.74|9
1625479260000|2021-07-05 10:01:00|14055.27|13935.27|14057.39|13937.39|14057.39|13937.39|14055.27|13935.27|10
1625479270000|2021-07-05 10:01:10|14057.29|13937.29|14056.96|13936.96|14057.29|13937.29|14056.96|13936.96|6
1625479280000|2021-07-05 10:01:20|14057.04|13937.04|14057.07|13937.07|14057.18|13937.18|14056.57|13936.57|9
1625479290000|2021-07-05 10:01:30|14057.09|13937.09|14056.9|13936.9|14057.09|13937.09|14056.72|13936.72|9
1625479300000|2021-07-05 10:01:40|14056.78|13936.78|14055.8|13935.8|14057.17|13937.17|14055.8|13935.8|9
1625479310000|2021-07-05 10:01:50|14055.79|13935.79|14056.44|13936.44|14056.44|13936.44|14055.75|13935.75|8
1625479320000|2021-07-05 10:02:00|14056.36|13936.36|14057.39|13937.39|14057.39|13937.39|14056.33|13936.33|8
1625479330000|2021-07-05 10:02:10|14056.36|13936.36|14058.32|13938.32|14058.32|13938.32|14056.36|13936.36|10
1625479340000|2021-07-05 10:02:20|14058.28|13938.28|14057.59|13937.59|14058.44|13938.44|14057.49|13937.49|10
1625479350000|2021-07-05 10:02:30|14057.61|13937.61|14062.22|13942.22|14062.22|13942.22|14057.61|13937.61|10
1625479360000|2021-07-05 10:02:40|14062.95|13942.95|14069.53|13949.53|14069.55|13949.55|14062.95|13942.95|10
1625479370000|2021-07-05 10:02:50|14070.3|13950.3|14072.26|13952.26|14072.26|13952.26|14070.3|13950.3|10
1625479380000|2021-07-05 10:03:00|14071.59|13951.59|14072.07|13952.07|14072.44|13952.44|14071.48|13951.48|10
1625479390000|2021-07-05 10:03:10|14071.83|13951.83|14071.57|13951.57|14071.83|13951.83|14071.41|13951.41|9
1625479400000|2021-07-05 10:03:20|14072.37|13952.37|14072.44|13952.44|14072.65|13952.65|14072.2|13952.2|9
1625479410000|2021-07-05 10:03:30|14073.62|13953.62|14076.22|13956.22|14076.22|13956.22|14073.62|13953.62|9
1625479420000|2021-07-05 10:03:40|14076.32|13956.32|14079.37|13959.37|14079.57|13959.57|14076.32|13956.32|10
1625479430000|2021-07-05 10:03:50|14079.6|13959.6|14080.64|13960.64|14080.92|13960.92|14079.6|13959.6|10
1625479440000|2021-07-05 10:04:00|14080.89|13960.89|14081.1|13961.1|14081.94|13961.94|14080.89|13960.89|10
1625479450000|2021-07-05 10:04:10|14081.11|13961.11|14080.11|13960.11|14081.11|13961.11|14080.11|13960.11|10
1625479460000|2021-07-05 10:04:20|14080.24|13960.24|14080.4|13960.4|14080.64|13960.64|14079.58|13959.58|9
1625479470000|2021-07-05 10:04:30|14080.39|13960.39|14080.29|13960.29|14080.51|13960.51|14079.88|13959.88|10
1625479480000|2021-07-05 10:04:40|14080.6|13960.6|14080.32|13960.32|14080.6|13960.6|14079.59|13959.59|10
1625479490000|2021-07-05 10:04:50|14080.22|13960.22|14080.57|13960.57|14080.57|13960.57|14079.63|13959.63|9
1625479500000|2021-07-05 10:05:00|14080.58|13960.58|14081.63|13961.63|14081.63|13961.63|14080.58|13960.58|10
1625479510000|2021-07-05 10:05:10|14082.09|13962.09|14082.83|13962.83|14082.83|13962.83|14082.07|13962.07|9
1625479520000|2021-07-05 10:05:20|14082.88|13962.88|14082.89|13962.89|14082.97|13962.97|14082.53|13962.53|10
1625479530000|2021-07-05 10:05:30|14083.02|13963.02|14084.15|13964.15|14084.15|13964.15|14082.99|13962.99|9
1625479540000|2021-07-05 10:05:40|14084.1|13964.1|14083.64|13963.64|14084.49|13964.49|14083.64|13963.64|7
1625479550000|2021-07-05 10:05:50|14083.61|13963.61|14084.79|13964.79|14084.79|13964.79|14083.58|13963.58|8
1625479560000|2021-07-05 10:06:00|14084.69|13964.69|14085.34|13965.34|14085.37|13965.37|14084.47|13964.47|9
1625479570000|2021-07-05 10:06:10|14085.51|13965.51|14086.8|13966.8|14086.99|13966.99|14085.51|13965.51|9
1625479580000|2021-07-05 10:06:20|14087.24|13967.24|14085.45|13965.45|14087.37|13967.37|14085.45|13965.45|10
1625479590000|2021-07-05 10:06:30|14085.54|13965.54|14085.7|13965.7|14086.11|13966.11|14085.43|13965.43|10
1625479600000|2021-07-05 10:06:40|14086.01|13966.01|14085.99|13965.99|14086.01|13966.01|14085.44|13965.44|10
1625479610000|2021-07-05 10:06:50|14085.94|13965.94|14086.81|13966.81|14086.81|13966.81|14085.89|13965.89|10
1625479620000|2021-07-05 10:07:00|14087.07|13967.07|14089.13|13969.13|14089.24|13969.24|14086.91|13966.91|9
1625479630000|2021-07-05 10:07:10|14089.25|13969.25|14089.76|13969.76|14089.99|13969.99|14089.16|13969.16|10
1625479640000|2021-07-05 10:07:20|14089.99|13969.99|14091.14|13971.14|14091.14|13971.14|14089.65|13969.65|10
1625479650000|2021-07-05 10:07:30|14091.36|13971.36|14091.86|13971.86|14092.11|13972.11|14091.36|13971.36|10
1625479660000|2021-07-05 10:07:40|14091.94|13971.94|14091.14|13971.14|14091.94|13971.94|14091.14|13971.14|9
1625479670000|2021-07-05 10:07:50|14091.09|13971.09|14091.66|13971.66|14091.66|13971.66|14090.61|13970.61|9
1625479680000|2021-07-05 10:08:00|14091.88|13971.88|14093.52|13973.52|14094.51|13974.51|14091.88|13971.88|10
1625479690000|2021-07-05 10:08:10|14093.72|13973.72|14096|13976|14096|13976|14093.72|13973.72|9
1625479700000|2021-07-05 10:08:20|14096.03|13976.03|14096.1|13976.1|14096.36|13976.36|14095.89|13975.89|8
1625479710000|2021-07-05 10:08:30|14096.52|13976.52|14099.08|13979.08|14099.08|13979.08|14096.52|13976.52|10
1625479720000|2021-07-05 10:08:40|14101.2|13981.2|14110.78|13990.78|14110.78|13990.78|14101.2|13981.2|10
1625479730000|2021-07-05 10:08:50|14110.88|13990.88|14114.45|13994.45|14114.45|13994.45|14110.88|13990.88|10
1625479740000|2021-07-05 10:09:00|14114.51|13994.51|14116.2|13996.2|14116.26|13996.26|14114.51|13994.51|10
1625479750000|2021-07-05 10:09:10|14116.12|13996.12|14114.4|13994.4|14116.12|13996.12|14114.4|13994.4|10
1625479760000|2021-07-05 10:09:20|14115.36|13995.36|14113.9|13993.9|14115.36|13995.36|14112.52|13992.52|10
1625479770000|2021-07-05 10:09:30|14113.72|13993.72|14113.97|13993.97|14113.97|13993.97|14112.88|13992.88|9
1625479780000|2021-07-05 10:09:40|14114.85|13994.85|14121.24|14001.24|14121.24|14001.24|14114.64|13994.64|10
1625479790000|2021-07-05 10:09:50|14122.27|14002.27|14132.7|14012.7|14132.7|14012.7|14121.98|14001.98|10
1625479800000|2021-07-05 10:10:00|14132.64|14012.64|14133.23|14013.23|14133.91|14013.91|14132.25|14012.25|10
1625479810000|2021-07-05 10:10:10|14131.72|14011.72|14125.8|14005.8|14131.72|14011.72|14125.8|14005.8|10
1625479820000|2021-07-05 10:10:20|14125.02|14005.02|14123.39|14003.39|14125.02|14005.02|14123.39|14003.39|10
1625479830000|2021-07-05 10:10:30|14123.74|14003.74|14123.2|14003.2|14123.92|14003.92|14123.14|14003.14|10
1625479840000|2021-07-05 10:10:40|14123.84|14003.84|14124.17|14004.17|14124.6|14004.6|14123.52|14003.52|9
1625479850000|2021-07-05 10:10:50|14123.97|14003.97|14123.18|14003.18|14123.97|14003.97|14123.18|14003.18|9
1625479860000|2021-07-05 10:11:00|14122.9|14002.9|14124.5|14004.5|14124.5|14004.5|14122.9|14002.9|9
1625479870000|2021-07-05 10:11:10|14124.3|14004.3|14124.09|14004.09|14124.3|14004.3|14123.87|14003.87|8
1625479880000|2021-07-05 10:11:20|14123.96|14003.96|14118.66|13998.66|14123.96|14003.96|14118.66|13998.66|10
1625479890000|2021-07-05 10:11:30|14116.61|13996.61|14115.19|13995.19|14116.88|13996.88|14115.19|13995.19|10
1625479900000|2021-07-05 10:11:40|14114.97|13994.97|14113.16|13993.16|14115.04|13995.04|14113.16|13993.16|9
1625479910000|2021-07-05 10:11:50|14113.02|13993.02|14112.73|13992.73|14113.02|13993.02|14112.48|13992.48|8
1625479920000|2021-07-05 10:12:00|14112.86|13992.86|14114.27|13994.27|14114.27|13994.27|14112.86|13992.86|9
1625479930000|2021-07-05 10:12:10|14114.26|13994.26|14114.47|13994.47|14114.51|13994.51|14114.07|13994.07|9
1625479940000|2021-07-05 10:12:20|14114.63|13994.63|14114.43|13994.43|14114.63|13994.63|14114.21|13994.21|7
1625479950000|2021-07-05 10:12:30|14113.39|13993.39|14114.82|13994.82|14114.82|13994.82|14113.33|13993.33|9
1625479960000|2021-07-05 10:12:40|14114.84|13994.84|14113.98|13993.98|14114.92|13994.92|14113.97|13993.97|10
1625479970000|2021-07-05 10:12:50|14114.09|13994.09|14111.01|13991.01|14114.09|13994.09|14111.01|13991.01|10
1625479980000|2021-07-05 10:13:00|14111.02|13991.02|14112.39|13992.39|14112.9|13992.9|14111.02|13991.02|10
1625479990000|2021-07-05 10:13:10|14111.67|13991.67|14111.12|13991.12|14111.67|13991.67|14110.82|13990.82|9
1625480000000|2021-07-05 10:13:20|14111.27|13991.27|14109.64|13989.64|14111.27|13991.27|14109.64|13989.64|10
1625480010000|2021-07-05 10:13:30|14109.43|13989.43|14106.16|13986.16|14109.43|13989.43|14106.16|13986.16|10
1625480020000|2021-07-05 10:13:40|14105.54|13985.54|14102.03|13982.03|14105.54|13985.54|14102.03|13982.03|10
1625480030000|2021-07-05 10:13:50|14102.01|13982.01|14100.94|13980.94|14102.01|13982.01|14100.19|13980.19|10
1625480040000|2021-07-05 10:14:00|14100.99|13980.99|14100.05|13980.05|14100.99|13980.99|14099.98|13979.98|9
1625480050000|2021-07-05 10:14:10|14100.23|13980.23|14097.34|13977.34|14100.23|13980.23|14097.34|13977.34|10
1625480060000|2021-07-05 10:14:20|14097.32|13977.32|14096.44|13976.44|14097.32|13977.32|14096.44|13976.44|9
1625480070000|2021-07-05 10:14:30|14096.38|13976.38|14098.22|13978.22|14098.5|13978.5|14096.38|13976.38|10
1625480080000|2021-07-05 10:14:40|14098.18|13978.18|14098.32|13978.32|14098.32|13978.32|14097.99|13977.99|9
1625480090000|2021-07-05 10:14:50|14098.43|13978.43|14099.26|13979.26|14099.39|13979.39|14098.36|13978.36|10
1625480100000|2021-07-05 10:15:00|14099.56|13979.56|14099.28|13979.28|14099.56|13979.56|14098.69|13978.69|10
1625480110000|2021-07-05 10:15:10|14099.24|13979.24|14100.95|13980.95|14100.95|13980.95|14099.19|13979.19|9
1625480120000|2021-07-05 10:15:20|14101.05|13981.05|14101.48|13981.48|14101.54|13981.54|14100.39|13980.39|9
1625480130000|2021-07-05 10:15:30|14101.67|13981.67|14103.01|13983.01|14103.66|13983.66|14101.66|13981.66|8
1625480140000|2021-07-05 10:15:40|14103.44|13983.44|14106.38|13986.38|14106.46|13986.46|14103.44|13983.44|10
1625480150000|2021-07-05 10:15:50|14106.29|13986.29|14106.51|13986.51|14106.59|13986.59|14105.6|13985.6|9
1625480160000|2021-07-05 10:16:00|14107.43|13987.43|14107.4|13987.4|14107.54|13987.54|14106.48|13986.48|10
1625480170000|2021-07-05 10:16:10|14106.54|13986.54|14107.99|13987.99|14107.99|13987.99|14106.54|13986.54|9
1625480180000|2021-07-05 10:16:20|14108.15|13988.15|14108.92|13988.92|14109.32|13989.32|14108.15|13988.15|10
1625480190000|2021-07-05 10:16:30|14109.05|13989.05|14109.89|13989.89|14110.26|13990.26|14109.02|13989.02|9
1625480200000|2021-07-05 10:16:40|14110.03|13990.03|14111.26|13991.26|14111.43|13991.43|14109.91|13989.91|10
1625480210000|2021-07-05 10:16:50|14111.13|13991.13|14109.99|13989.99|14111.55|13991.55|14109.99|13989.99|9
1625480220000|2021-07-05 10:17:00|14110.01|13990.01|14106.75|13986.75|14110.01|13990.01|14106.75|13986.75|10
1625480230000|2021-07-05 10:17:10|14106.06|13986.06|14103.77|13983.77|14106.06|13986.06|14103.77|13983.77|10
1625480240000|2021-07-05 10:17:20|14103.87|13983.87|14102|13982|14103.88|13983.88|14101.88|13981.88|8
1625480250000|2021-07-05 10:17:30|14101.85|13981.85|14102.46|13982.46|14102.78|13982.78|14101.85|13981.85|9
1625480260000|2021-07-05 10:17:40|14102.02|13982.02|14101.24|13981.24|14102.02|13982.02|14101.24|13981.24|9
1625480270000|2021-07-05 10:17:50|14101.25|13981.25|14101.26|13981.26|14101.26|13981.26|14100.39|13980.39|9
1625480280000|2021-07-05 10:18:00|14101.13|13981.13|14100.57|13980.57|14101.13|13981.13|14099.09|13979.09|10
1625480290000|2021-07-05 10:18:10|14100.64|13980.64|14104.36|13984.36|14104.36|13984.36|14100.64|13980.64|9
1625480300000|2021-07-05 10:18:20|14104.45|13984.45|14105.02|13985.02|14105.15|13985.15|14104.44|13984.44|10
1625480310000|2021-07-05 10:18:30|14104.82|13984.82|14104.84|13984.84|14105.67|13985.67|14104.61|13984.61|10
1625480320000|2021-07-05 10:18:40|14104.63|13984.63|14104.85|13984.85|14105.25|13985.25|14104.44|13984.44|9
1625480330000|2021-07-05 10:18:50|14104.86|13984.86|14102.54|13982.54|14105.01|13985.01|14102.54|13982.54|9
1625480340000|2021-07-05 10:19:00|14103.16|13983.16|14102.61|13982.61|14103.16|13983.16|14102.61|13982.61|9
1625480350000|2021-07-05 10:19:10|14103.5|13983.5|14105.25|13985.25|14105.25|13985.25|14103.5|13983.5|10
1625480360000|2021-07-05 10:19:20|14105.52|13985.52|14106.42|13986.42|14106.43|13986.43|14105.49|13985.49|9
1625480370000|2021-07-05 10:19:30|14106.39|13986.39|14107.18|13987.18|14107.26|13987.26|14106.39|13986.39|9
1625480380000|2021-07-05 10:19:40|14107.23|13987.23|14106.19|13986.19|14107.23|13987.23|14106.02|13986.02|10
1625480390000|2021-07-05 10:19:50|14106.21|13986.21|14107.44|13987.44|14107.76|13987.76|14106.04|13986.04|9
1625480400000|2021-07-05 10:20:00|14108.55|13988.55|14108.38|13988.38|14109.1|13989.1|14108.38|13988.38|9
1625480410000|2021-07-05 10:20:10|14108.22|13988.22|14109.26|13989.26|14109.65|13989.65|14108.22|13988.22|9
1625480420000|2021-07-05 10:20:20|14109.51|13989.51|14109.32|13989.32|14109.61|13989.61|14108.67|13988.67|7
1625480430000|2021-07-05 10:20:30|14109.35|13989.35|14109.71|13989.71|14109.91|13989.91|14109.35|13989.35|10
1625480440000|2021-07-05 10:20:40|14109.65|13989.65|14109.56|13989.56|14109.65|13989.65|14108.84|13988.84|10
1625480450000|2021-07-05 10:20:50|14109.71|13989.71|14112.15|13992.15|14112.15|13992.15|14109.71|13989.71|10
1625480460000|2021-07-05 10:21:00|14112.16|13992.16|14114.71|13994.71|14114.71|13994.71|14111.77|13991.77|9
1625480470000|2021-07-05 10:21:10|14114.57|13994.57|14115.72|13995.72|14115.72|13995.72|14113.87|13993.87|8
1625480480000|2021-07-05 10:21:20|14116.38|13996.38|14116.71|13996.71|14117.59|13997.59|14115.81|13995.81|9
1625480490000|2021-07-05 10:21:30|14116.72|13996.72|14119.05|13999.05|14119.05|13999.05|14116.72|13996.72|10
1625480500000|2021-07-05 10:21:40|14118.97|13998.97|14118.89|13998.89|14119.34|13999.34|14118.89|13998.89|10
1625480510000|2021-07-05 10:21:50|14118.73|13998.73|14119.8|13999.8|14119.95|13999.95|14118.35|13998.35|10
1625480520000|2021-07-05 10:22:00|14120.76|14000.76|14121.55|14001.55|14121.61|14001.61|14120.76|14000.76|7
1625480530000|2021-07-05 10:22:10|14121.43|14001.43|14121.66|14001.66|14122.75|14002.75|14121.43|14001.43|10
1625480540000|2021-07-05 10:22:20|14121.85|14001.85|14125.49|14005.49|14125.49|14005.49|14121.85|14001.85|9
1625480550000|2021-07-05 10:22:30|14125.86|14005.86|14125.15|14005.15|14126.43|14006.43|14125.15|14005.15|9
1625480560000|2021-07-05 10:22:40|14125.39|14005.39|14125.27|14005.27|14125.39|14005.39|14124.54|14004.54|9
1625480570000|2021-07-05 10:22:50|14126.7|14006.7|14130.12|14010.12|14130.18|14010.18|14126.7|14006.7|8
1625480580000|2021-07-05 10:23:00|14130.32|14010.32|14130.48|14010.48|14130.88|14010.88|14130.31|14010.31|10
1625480590000|2021-07-05 10:23:10|14130.63|14010.63|14130.24|14010.24|14130.74|14010.74|14129.79|14009.79|10
1625480600000|2021-07-05 10:23:20|14129.38|14009.38|14130.5|14010.5|14130.82|14010.82|14129.38|14009.38|10
1625480610000|2021-07-05 10:23:30|14130.36|14010.36|14130.23|14010.23|14130.45|14010.45|14130.15|14010.15|10
1625480620000|2021-07-05 10:23:40|14130.28|14010.28|14129.62|14009.62|14130.46|14010.46|14129.6|14009.6|10
1625480630000|2021-07-05 10:23:50|14129.63|14009.63|14133.97|14013.97|14134.14|14014.14|14129.63|14009.63|10
1625480640000|2021-07-05 10:24:00|14134.46|14014.46|14138.55|14018.55|14138.55|14018.55|14134.46|14014.46|10
1625480650000|2021-07-05 10:24:10|14138.84|14018.84|14151.9|14031.9|14151.9|14031.9|14138.84|14018.84|10
1625480660000|2021-07-05 10:24:20|14152.46|14032.46|14153.44|14033.44|14157.21|14037.21|14152.46|14032.46|10
1625480670000|2021-07-05 10:24:30|14153|14033|14151.93|14031.93|14153|14033|14151.26|14031.26|9
1625480680000|2021-07-05 10:24:40|14152.05|14032.05|14150.76|14030.76|14152.14|14032.14|14150.73|14030.73|10
1625480690000|2021-07-05 10:24:50|14150.66|14030.66|14150.57|14030.57|14150.88|14030.88|14150.19|14030.19|10
1625480700000|2021-07-05 10:25:00|14150.8|14030.8|14149.61|14029.61|14151.47|14031.47|14149.33|14029.33|9
1625480710000|2021-07-05 10:25:10|14149.5|14029.5|14150.17|14030.17|14150.35|14030.35|14149.48|14029.48|10
1625480720000|2021-07-05 10:25:20|14150.35|14030.35|14152.21|14032.21|14152.98|14032.98|14150.29|14030.29|9
1625480730000|2021-07-05 10:25:30|14153.44|14033.44|14154.6|14034.6|14155.22|14035.22|14153.39|14033.39|10
1625480740000|2021-07-05 10:25:40|14154.33|14034.33|14152.5|14032.5|14154.33|14034.33|14152.5|14032.5|10
1625480750000|2021-07-05 10:25:50|14152.44|14032.44|14150.32|14030.32|14152.44|14032.44|14150.32|14030.32|10
1625480760000|2021-07-05 10:26:00|14149.06|14029.06|14148.03|14028.03|14149.26|14029.26|14148.03|14028.03|10
1625480770000|2021-07-05 10:26:10|14148.44|14028.44|14145.42|14025.42|14148.44|14028.44|14145.42|14025.42|10
1625480780000|2021-07-05 10:26:20|14145.55|14025.55|14143.09|14023.09|14145.55|14025.55|14143.09|14023.09|10
1625480790000|2021-07-05 10:26:30|14143.13|14023.13|14144.65|14024.65|14144.65|14024.65|14143.11|14023.11|8
1625480800000|2021-07-05 10:26:40|14144.83|14024.83|14145.63|14025.63|14145.81|14025.81|14144.83|14024.83|10
1625480810000|2021-07-05 10:26:50|14145.82|14025.82|14147.03|14027.03|14147.03|14027.03|14145.82|14025.82|8
1625480820000|2021-07-05 10:27:00|14147.04|14027.04|14146.64|14026.64|14147.46|14027.46|14146.64|14026.64|9
1625480830000|2021-07-05 10:27:10|14146.57|14026.57|14140.44|14020.44|14146.57|14026.57|14139.6|14019.6|9
1625480840000|2021-07-05 10:27:20|14140.2|14020.2|14140.53|14020.53|14140.53|14020.53|14139.8|14019.8|8
1625480850000|2021-07-05 10:27:30|14140.93|14020.93|14141.66|14021.66|14141.74|14021.74|14140.7|14020.7|10
1625480860000|2021-07-05 10:27:40|14141.79|14021.79|14140.7|14020.7|14141.85|14021.85|14140.7|14020.7|9
1625480870000|2021-07-05 10:27:50|14141.45|14021.45|14142.06|14022.06|14142.06|14022.06|14141.1|14021.1|9
1625480880000|2021-07-05 10:28:00|14141.99|14021.99|14141.59|14021.59|14142.48|14022.48|14141.48|14021.48|10
1625480890000|2021-07-05 10:28:10|14141.46|14021.46|14141.66|14021.66|14141.66|14021.66|14141.14|14021.14|9
1625480900000|2021-07-05 10:28:20|14142.01|14022.01|14142.34|14022.34|14142.34|14022.34|14142.01|14022.01|8
1625480910000|2021-07-05 10:28:30|14142.13|14022.13|14143.93|14023.93|14143.93|14023.93|14141.14|14021.14|10
1625480920000|2021-07-05 10:28:40|14144.16|14024.16|14146.12|14026.12|14146.2|14026.2|14144.16|14024.16|8
1625480930000|2021-07-05 10:28:50|14146.31|14026.31|14145.84|14025.84|14146.31|14026.31|14145.47|14025.47|10
1625480940000|2021-07-05 10:29:00|14144.85|14024.85|14144.76|14024.76|14145.31|14025.31|14144.68|14024.68|10
1625480950000|2021-07-05 10:29:10|14144.82|14024.82|14143.91|14023.91|14144.82|14024.82|14143.91|14023.91|7
1625480960000|2021-07-05 10:29:20|14143.79|14023.79|14142.94|14022.94|14143.79|14023.79|14142.78|14022.78|9
1625480970000|2021-07-05 10:29:30|14143.08|14023.08|14144.23|14024.23|14144.23|14024.23|14142.88|14022.88|9
1625480980000|2021-07-05 10:29:40|14144.63|14024.63|14148.31|14028.31|14148.31|14028.31|14144.63|14024.63|10
1625480990000|2021-07-05 10:29:50|14147.99|14027.99|14148.17|14028.17|14149.58|14029.58|14147.99|14027.99|10
1625481000000|2021-07-05 10:30:00|14148.18|14028.18|14149.12|14029.12|14149.8|14029.8|14147.98|14027.98|10
1625481010000|2021-07-05 10:30:10|14148.99|14028.99|14147.6|14027.6|14148.99|14028.99|14147.58|14027.58|10
1625481020000|2021-07-05 10:30:20|14147.56|14027.56|14148.33|14028.33|14149.16|14029.16|14147.56|14027.56|10
1625481030000|2021-07-05 10:30:30|14148.23|14028.23|14147.28|14027.28|14148.43|14028.43|14147.28|14027.28|10
1625481040000|2021-07-05 10:30:40|14147.26|14027.26|14146.63|14026.63|14147.26|14027.26|14146.53|14026.53|9
1625481050000|2021-07-05 10:30:50|14146.64|14026.64|14146.9|14026.9|14147.63|14027.63|14146.34|14026.34|10
1625481060000|2021-07-05 10:31:00|14147.25|14027.25|14144.76|14024.76|14147.25|14027.25|14144.76|14024.76|9
1625481070000|2021-07-05 10:31:10|14144.83|14024.83|14144.18|14024.18|14144.83|14024.83|14144.01|14024.01|9
1625481080000|2021-07-05 10:31:20|14143.16|14023.16|14142.35|14022.35|14143.27|14023.27|14142.35|14022.35|9
1625481090000|2021-07-05 10:31:30|14142.98|14022.98|14144.36|14024.36|14144.37|14024.37|14142.98|14022.98|9
1625481100000|2021-07-05 10:31:40|14144.93|14024.93|14144.02|14024.02|14144.93|14024.93|14144.02|14024.02|8
1625481110000|2021-07-05 10:31:50|14143.37|14023.37|14142.33|14022.33|14143.37|14023.37|14142.32|14022.32|10
1625481120000|2021-07-05 10:32:00|14142.24|14022.24|14142.53|14022.53|14142.73|14022.73|14142.24|14022.24|9
1625481130000|2021-07-05 10:32:10|14142.5|14022.5|14142.17|14022.17|14142.59|14022.59|14142.17|14022.17|9
1625481140000|2021-07-05 10:32:20|14142.22|14022.22|14141.83|14021.83|14142.22|14022.22|14141.83|14021.83|10
1625481150000|2021-07-05 10:32:30|14141.73|14021.73|14141.79|14021.79|14141.92|14021.92|14141.58|14021.58|9
1625481160000|2021-07-05 10:32:40|14142.66|14022.66|14143.7|14023.7|14143.97|14023.97|14142.66|14022.66|10
1625481170000|2021-07-05 10:32:50|14143.95|14023.95|14144.05|14024.05|14144.05|14024.05|14143.76|14023.76|5
1625481180000|2021-07-05 10:33:00|14144.09|14024.09|14144.09|14024.09|14144.12|14024.12|14144.01|14024.01|9
1625481190000|2021-07-05 10:33:10|14144.08|14024.08|14145.97|14025.97|14145.97|14025.97|14144.08|14024.08|9
1625481200000|2021-07-05 10:33:20|14146.01|14026.01|14146.68|14026.68|14147.07|14027.07|14146.01|14026.01|7
1625481210000|2021-07-05 10:33:30|14146.29|14026.29|14145.35|14025.35|14146.29|14026.29|14145.34|14025.34|9
1625481220000|2021-07-05 10:33:40|14145.32|14025.32|14145.13|14025.13|14145.52|14025.52|14145.13|14025.13|6
1625481230000|2021-07-05 10:33:50|14146.06|14026.06|14146.42|14026.42|14146.42|14026.42|14145.51|14025.51|10
1625481240000|2021-07-05 10:34:00|14146.25|14026.25|14145.83|14025.83|14146.25|14026.25|14145.75|14025.75|8
1625481250000|2021-07-05 10:34:10|14145.97|14025.97|14145.83|14025.83|14146.41|14026.41|14145.83|14025.83|9
1625481260000|2021-07-05 10:34:20|14145.69|14025.69|14141.7|14021.7|14146.68|14026.68|14141.7|14021.7|9
1625481270000|2021-07-05 10:34:30|14141.86|14021.86|14142.24|14022.24|14142.43|14022.43|14141.36|14021.36|10
1625481280000|2021-07-05 10:34:40|14142.33|14022.33|14140.71|14020.71|14142.33|14022.33|14140.71|14020.71|10
1625481290000|2021-07-05 10:34:50|14140.65|14020.65|14138.9|14018.9|14140.67|14020.67|14138.9|14018.9|10
1625481300000|2021-07-05 10:35:00|14138.57|14018.57|14138.39|14018.39|14138.57|14018.57|14137.07|14017.07|10
1625481310000|2021-07-05 10:35:10|14138.28|14018.28|14136.89|14016.89|14138.28|14018.28|14136.89|14016.89|8
1625481320000|2021-07-05 10:35:20|14136.92|14016.92|14136.42|14016.42|14137.59|14017.59|14136.42|14016.42|9
1625481330000|2021-07-05 10:35:30|14135.05|14015.05|14134.21|14014.21|14135.13|14015.13|14134.21|14014.21|10
1625481340000|2021-07-05 10:35:40|14133.71|14013.71|14132.85|14012.85|14133.71|14013.71|14132.85|14012.85|9
1625481350000|2021-07-05 10:35:50|14133.37|14013.37|14132.27|14012.27|14133.45|14013.45|14132.27|14012.27|9
1625481360000|2021-07-05 10:36:00|14132.22|14012.22|14132.84|14012.84|14133|14013|14132.01|14012.01|8
1625481370000|2021-07-05 10:36:10|14132.57|14012.57|14131.2|14011.2|14132.6|14012.6|14131.2|14011.2|9
1625481380000|2021-07-05 10:36:20|14130.72|14010.72|14130.28|14010.28|14131.4|14011.4|14130.28|14010.28|10
1625481390000|2021-07-05 10:36:30|14130.08|14010.08|14130.14|14010.14|14130.14|14010.14|14129.49|14009.49|9
1625481400000|2021-07-05 10:36:40|14130.28|14010.28|14129.93|14009.93|14130.31|14010.31|14129.93|14009.93|9
1625481410000|2021-07-05 10:36:50|14129.89|14009.89|14129.76|14009.76|14129.89|14009.89|14129.47|14009.47|10
1625481420000|2021-07-05 10:37:00|14129.67|14009.67|14128.18|14008.18|14129.67|14009.67|14128.18|14008.18|9
1625481430000|2021-07-05 10:37:10|14128.14|14008.14|14127.43|14007.43|14128.43|14008.43|14127.43|14007.43|9
1625481440000|2021-07-05 10:37:20|14127.9|14007.9|14129.39|14009.39|14129.39|14009.39|14127.9|14007.9|9
1625481450000|2021-07-05 10:37:30|14129.42|14009.42|14128.63|14008.63|14129.48|14009.48|14128.45|14008.45|8
1625481460000|2021-07-05 10:37:40|14128.57|14008.57|14128.79|14008.79|14129|14009|14128.54|14008.54|9
1625481470000|2021-07-05 10:37:50|14128.81|14008.81|14130.27|14010.27|14130.3|14010.3|14128.81|14008.81|9
1625481480000|2021-07-05 10:38:00|14130.28|14010.28|14130.47|14010.47|14130.47|14010.47|14129.48|14009.48|9
1625481490000|2021-07-05 10:38:10|14130.54|14010.54|14130.1|14010.1|14130.54|14010.54|14129.88|14009.88|8
1625481500000|2021-07-05 10:38:20|14130.01|14010.01|14130.05|14010.05|14130.05|14010.05|14129.04|14009.04|7
1625481510000|2021-07-05 10:38:30|14129.93|14009.93|14129.48|14009.48|14129.97|14009.97|14129.11|14009.11|9
1625481520000|2021-07-05 10:38:40|14129.44|14009.44|14131.39|14011.39|14131.39|14011.39|14129.44|14009.44|10
1625481530000|2021-07-05 10:38:50|14130.98|14010.98|14132.48|14012.48|14132.48|14012.48|14130.98|14010.98|10
1625481540000|2021-07-05 10:39:00|14131.68|14011.68|14131.68|14011.68|14131.68|14011.68|14131.12|14011.12|10
1625481550000|2021-07-05 10:39:10|14131.74|14011.74|14131.52|14011.52|14131.84|14011.84|14131.4|14011.4|9
1625481560000|2021-07-05 10:39:20|14131.51|14011.51|14131.99|14011.99|14132|14012|14131.45|14011.45|10
1625481570000|2021-07-05 10:39:30|14130.99|14010.99|14132.3|14012.3|14132.3|14012.3|14130.99|14010.99|9
1625481580000|2021-07-05 10:39:40|14132.34|14012.34|14132.78|14012.78|14132.89|14012.89|14131.99|14011.99|8
1625481590000|2021-07-05 10:39:50|14132.79|14012.79|14133.75|14013.75|14133.75|14013.75|14132.79|14012.79|8
1625481600000|2021-07-05 10:40:00|14134.08|14014.08|14135.92|14015.92|14135.93|14015.93|14133.93|14013.93|10
1625481610000|2021-07-05 10:40:10|14136.3|14016.3|14137.57|14017.57|14137.57|14017.57|14136.2|14016.2|8
1625481620000|2021-07-05 10:40:20|14137.29|14017.29|14138.28|14018.28|14138.34|14018.34|14137.29|14017.29|10
1625481630000|2021-07-05 10:40:30|14138.19|14018.19|14138.36|14018.36|14138.43|14018.43|14137.95|14017.95|10
1625481640000|2021-07-05 10:40:40|14138.3|14018.3|14145.98|14025.98|14145.98|14025.98|14138.3|14018.3|10
1625481650000|2021-07-05 10:40:50|14145.9|14025.9|14148.87|14028.87|14148.87|14028.87|14145.9|14025.9|10
1625481660000|2021-07-05 10:41:00|14149.35|14029.35|14149.37|14029.37|14149.38|14029.38|14149.25|14029.25|9
1625481670000|2021-07-05 10:41:10|14149.52|14029.52|14151.33|14031.33|14151.46|14031.46|14149.43|14029.43|10
1625481680000|2021-07-05 10:41:20|14151.65|14031.65|14153.3|14033.3|14153.98|14033.98|14150.94|14030.94|9
1625481690000|2021-07-05 10:41:30|14153.32|14033.32|14153.41|14033.41|14153.59|14033.59|14153.32|14033.32|9
1625481700000|2021-07-05 10:41:40|14153.25|14033.25|14152.3|14032.3|14153.53|14033.53|14152.3|14032.3|8
1625481710000|2021-07-05 10:41:50|14151.86|14031.86|14152.06|14032.06|14152.09|14032.09|14151.28|14031.28|10
1625481720000|2021-07-05 10:42:00|14152.26|14032.26|14150.34|14030.34|14152.26|14032.26|14150.34|14030.34|10
1625481730000|2021-07-05 10:42:10|14149.04|14029.04|14147.08|14027.08|14149.04|14029.04|14147.08|14027.08|10
1625481740000|2021-07-05 10:42:20|14147.25|14027.25|14146.56|14026.56|14147.61|14027.61|14146.41|14026.41|10
1625481750000|2021-07-05 10:42:30|14146.64|14026.64|14145.8|14025.8|14147.02|14027.02|14145.8|14025.8|9
1625481760000|2021-07-05 10:42:40|14145.67|14025.67|14145.14|14025.14|14145.78|14025.78|14145.14|14025.14|10
1625481770000|2021-07-05 10:42:50|14144.92|14024.92|14145.8|14025.8|14145.8|14025.8|14144.75|14024.75|10
1625481780000|2021-07-05 10:43:00|14145.82|14025.82|14146.19|14026.19|14146.19|14026.19|14145.82|14025.82|7
1625481790000|2021-07-05 10:43:10|14147.7|14027.7|14150.04|14030.04|14150.38|14030.38|14147.43|14027.43|10
1625481800000|2021-07-05 10:43:20|14149.86|14029.86|14148.56|14028.56|14149.86|14029.86|14148.56|14028.56|9
1625481810000|2021-07-05 10:43:30|14149.2|14029.2|14148.24|14028.24|14149.38|14029.38|14148.24|14028.24|10
1625481820000|2021-07-05 10:43:40|14148.21|14028.21|14149.74|14029.74|14149.8|14029.8|14148.2|14028.2|9
1625481830000|2021-07-05 10:43:50|14150.01|14030.01|14149.9|14029.9|14150.29|14030.29|14149.75|14029.75|10
1625481840000|2021-07-05 10:44:00|14149.8|14029.8|14149.12|14029.12|14150.39|14030.39|14149.12|14029.12|10
1625481850000|2021-07-05 10:44:10|14150.17|14030.17|14152.15|14032.15|14152.27|14032.27|14149.84|14029.84|9
1625481860000|2021-07-05 10:44:20|14152.17|14032.17|14150.44|14030.44|14152.37|14032.37|14150.44|14030.44|10
1625481870000|2021-07-05 10:44:30|14150.59|14030.59|14151.83|14031.83|14151.97|14031.97|14150.25|14030.25|9
1625481880000|2021-07-05 10:44:40|14152.23|14032.23|14155.63|14035.63|14155.63|14035.63|14152.23|14032.23|9
1625481890000|2021-07-05 10:44:50|14156.27|14036.27|14159.15|14039.15|14159.58|14039.58|14156.27|14036.27|10
1625481900000|2021-07-05 10:45:00|14159.4|14039.4|14162.41|14042.41|14162.41|14042.41|14159.4|14039.4|10
1625481910000|2021-07-05 10:45:10|14161.44|14041.44|14160.93|14040.93|14161.52|14041.52|14160.9|14040.9|10
1625481920000|2021-07-05 10:45:20|14161.17|14041.17|14158.79|14038.79|14161.17|14041.17|14158.79|14038.79|9
1625481930000|2021-07-05 10:45:30|14158.88|14038.88|14156.41|14036.41|14158.88|14038.88|14156.41|14036.41|9
1625481940000|2021-07-05 10:45:40|14156.93|14036.93|14156.12|14036.12|14156.93|14036.93|14155.25|14035.25|10
1625481950000|2021-07-05 10:45:50|14155.57|14035.57|14155.78|14035.78|14155.86|14035.86|14155.45|14035.45|10
1625481960000|2021-07-05 10:46:00|14155.59|14035.59|14155.25|14035.25|14155.65|14035.65|14155.25|14035.25|10
1625481970000|2021-07-05 10:46:10|14155.88|14035.88|14158.22|14038.22|14158.22|14038.22|14155.88|14035.88|10
1625481980000|2021-07-05 10:46:20|14158.37|14038.37|14161.16|14041.16|14161.16|14041.16|14158.37|14038.37|9
1625481990000|2021-07-05 10:46:30|14161.26|14041.26|14165.79|14045.79|14165.79|14045.79|14161.26|14041.26|10
1625482000000|2021-07-05 10:46:40|14166|14046|14166.54|14046.54|14166.89|14046.89|14166|14046|9
1625482010000|2021-07-05 10:46:50|14166.76|14046.76|14169.09|14049.09|14169.71|14049.71|14166.76|14046.76|10
1625482020000|2021-07-05 10:47:00|14169.13|14049.13|14171.83|14051.83|14171.83|14051.83|14169.02|14049.02|10
1625482030000|2021-07-05 10:47:10|14171.99|14051.99|14174.5|14054.5|14174.5|14054.5|14171.99|14051.99|10
1625482040000|2021-07-05 10:47:20|14174.87|14054.87|14175.34|14055.34|14175.34|14055.34|14174.77|14054.77|10
1625482050000|2021-07-05 10:47:30|14176.37|14056.37|14178.28|14058.28|14178.48|14058.48|14176.37|14056.37|10
1625482060000|2021-07-05 10:47:40|14179.31|14059.31|14179.93|14059.93|14179.96|14059.96|14179.14|14059.14|10
1625482070000|2021-07-05 10:47:50|14179.6|14059.6|14180.72|14060.72|14180.72|14060.72|14179.6|14059.6|8
1625482080000|2021-07-05 10:48:00|14180.7|14060.7|14180.25|14060.25|14181.53|14061.53|14180.25|14060.25|10
1625482090000|2021-07-05 10:48:10|14180.48|14060.48|14182.22|14062.22|14182.46|14062.46|14180.42|14060.42|10
1625482100000|2021-07-05 10:48:20|14182.72|14062.72|14182.94|14062.94|14182.94|14062.94|14182.38|14062.38|10
1625482110000|2021-07-05 10:48:30|14182.83|14062.83|14184.63|14064.63|14184.63|14064.63|14182.83|14062.83|9
1625482120000|2021-07-05 10:48:40|14184.43|14064.43|14186.34|14066.34|14186.46|14066.46|14184.26|14064.26|10
1625482130000|2021-07-05 10:48:50|14186.69|14066.69|14189.03|14069.03|14189.03|14069.03|14186.69|14066.69|10
1625482140000|2021-07-05 10:49:00|14189.92|14069.92|14190.06|14070.06|14190.71|14070.71|14189.67|14069.67|10
1625482150000|2021-07-05 10:49:10|14189.83|14069.83|14191.72|14071.72|14191.72|14071.72|14189.83|14069.83|10
1625482160000|2021-07-05 10:49:20|14192.27|14072.27|14193.53|14073.53|14193.53|14073.53|14192.24|14072.24|10
1625482170000|2021-07-05 10:49:30|14193.44|14073.44|14193.38|14073.38|14194.71|14074.71|14193.38|14073.38|10
1625482180000|2021-07-05 10:49:40|14193.17|14073.17|14194.51|14074.51|14194.51|14074.51|14190.37|14070.37|10
1625482190000|2021-07-05 10:49:50|14194.27|14074.27|14195.84|14075.84|14196.02|14076.02|14194.27|14074.27|10
1625482200000|2021-07-05 10:50:00|14196.18|14076.18|14196.49|14076.49|14197.6|14077.6|14196.18|14076.18|10
1625482210000|2021-07-05 10:50:10|14196.37|14076.37|14195.93|14075.93|14196.74|14076.74|14195.93|14075.93|10
1625482220000|2021-07-05 10:50:20|14195.98|14075.98|14193.21|14073.21|14195.98|14075.98|14192.63|14072.63|10
1625482230000|2021-07-05 10:50:30|14193.13|14073.13|14195.12|14075.12|14195.12|14075.12|14193.13|14073.13|10
1625482240000|2021-07-05 10:50:40|14195.23|14075.23|14194.39|14074.39|14195.28|14075.28|14194.36|14074.36|9
1625482250000|2021-07-05 10:50:50|14194.14|14074.14|14193.81|14073.81|14195.28|14075.28|14193.81|14073.81|10
1625482260000|2021-07-05 10:51:00|14193.8|14073.8|14193.71|14073.71|14193.87|14073.87|14193.04|14073.04|9
1625482270000|2021-07-05 10:51:10|14193.59|14073.59|14192.85|14072.85|14193.59|14073.59|14192.85|14072.85|10
1625482280000|2021-07-05 10:51:20|14192.83|14072.83|14192.6|14072.6|14192.83|14072.83|14192.32|14072.32|8
1625482290000|2021-07-05 10:51:30|14192.77|14072.77|14191.2|14071.2|14192.77|14072.77|14191.2|14071.2|10
1625482300000|2021-07-05 10:51:40|14192.23|14072.23|14195.85|14075.85|14195.86|14075.86|14192.23|14072.23|10
1625482310000|2021-07-05 10:51:50|14196.29|14076.29|14197.25|14077.25|14197.25|14077.25|14195.98|14075.98|10
1625482320000|2021-07-05 10:52:00|14197.43|14077.43|14197.66|14077.66|14197.81|14077.81|14197.43|14077.43|10
1625482330000|2021-07-05 10:52:10|14197.67|14077.67|14195.99|14075.99|14197.77|14077.77|14195.99|14075.99|10
1625482340000|2021-07-05 10:52:20|14196.92|14076.92|14197.87|14077.87|14197.87|14077.87|14196.92|14076.92|8
1625482350000|2021-07-05 10:52:30|14197.92|14077.92|14197.6|14077.6|14197.99|14077.99|14197.45|14077.45|10
1625482360000|2021-07-05 10:52:40|14197.12|14077.12|14195.48|14075.48|14197.12|14077.12|14195.48|14075.48|10
1625482370000|2021-07-05 10:52:50|14194.3|14074.3|14193.61|14073.61|14194.3|14074.3|14193.61|14073.61|10
1625482380000|2021-07-05 10:53:00|14193.52|14073.52|14193.61|14073.61|14194.35|14074.35|14193.52|14073.52|10
1625482390000|2021-07-05 10:53:10|14193.6|14073.6|14193.79|14073.79|14194.15|14074.15|14193.46|14073.46|10
1625482400000|2021-07-05 10:53:20|14193.9|14073.9|14192.86|14072.86|14193.95|14073.95|14192.86|14072.86|10
1625482410000|2021-07-05 10:53:30|14192.59|14072.59|14193.03|14073.03|14193.28|14073.28|14192.59|14072.59|9
1625482420000|2021-07-05 10:53:40|14192.82|14072.82|14192.47|14072.47|14192.85|14072.85|14192.4|14072.4|10
1625482430000|2021-07-05 10:53:50|14192.37|14072.37|14191.24|14071.24|14192.37|14072.37|14191.12|14071.12|9
1625482440000|2021-07-05 10:54:00|14191.36|14071.36|14192.18|14072.18|14192.18|14072.18|14191.28|14071.28|8
1625482450000|2021-07-05 10:54:10|14192.17|14072.17|14192.3|14072.3|14192.45|14072.45|14191.53|14071.53|10
1625482460000|2021-07-05 10:54:20|14192.28|14072.28|14191.54|14071.54|14192.28|14072.28|14191.54|14071.54|9
1625482470000|2021-07-05 10:54:30|14191.5|14071.5|14190.52|14070.52|14191.5|14071.5|14190.23|14070.23|10
1625482480000|2021-07-05 10:54:40|14189.92|14069.92|14186.97|14066.97|14189.92|14069.92|14186.14|14066.14|10
1625482490000|2021-07-05 10:54:50|14186.87|14066.87|14189.01|14069.01|14189.01|14069.01|14186.87|14066.87|9
1625482500000|2021-07-05 10:55:00|14188.86|14068.86|14189.79|14069.79|14189.95|14069.95|14188.47|14068.47|10
1625482510000|2021-07-05 10:55:10|14189.71|14069.71|14191.18|14071.18|14191.18|14071.18|14189.71|14069.71|9
1625482520000|2021-07-05 10:55:20|14191.22|14071.22|14189.57|14069.57|14191.22|14071.22|14189.37|14069.37|9
1625482530000|2021-07-05 10:55:30|14189.26|14069.26|14186.82|14066.82|14189.26|14069.26|14186.82|14066.82|10
1625482540000|2021-07-05 10:55:40|14186.68|14066.68|14187.54|14067.54|14187.54|14067.54|14186.36|14066.36|10
1625482550000|2021-07-05 10:55:50|14187.45|14067.45|14187.4|14067.4|14187.57|14067.57|14186.61|14066.61|8
1625482560000|2021-07-05 10:56:00|14187.42|14067.42|14187.38|14067.38|14187.98|14067.98|14187.38|14067.38|9
1625482570000|2021-07-05 10:56:10|14187.68|14067.68|14187.75|14067.75|14187.75|14067.75|14187.53|14067.53|10
1625482580000|2021-07-05 10:56:20|14188.05|14068.05|14187.71|14067.71|14188.12|14068.12|14187.71|14067.71|9
1625482590000|2021-07-05 10:56:30|14187.89|14067.89|14189.03|14069.03|14189.03|14069.03|14186.08|14066.08|10
1625482600000|2021-07-05 10:56:40|14187.05|14067.05|14186.46|14066.46|14187.05|14067.05|14185.55|14065.55|10
1625482610000|2021-07-05 10:56:50|14185.88|14065.88|14186.61|14066.61|14186.61|14066.61|14184.77|14064.77|9
1625482620000|2021-07-05 10:57:00|14186.51|14066.51|14187.27|14067.27|14187.27|14067.27|14186.51|14066.51|6
1625482630000|2021-07-05 10:57:10|14187.58|14067.58|14186.97|14066.97|14187.87|14067.87|14186.8|14066.8|9
1625482640000|2021-07-05 10:57:20|14186.81|14066.81|14185.73|14065.73|14186.81|14066.81|14185.54|14065.54|10
1625482650000|2021-07-05 10:57:30|14185.43|14065.43|14184.79|14064.79|14185.43|14065.43|14184.79|14064.79|9
1625482660000|2021-07-05 10:57:40|14184.77|14064.77|14183.16|14063.16|14184.84|14064.84|14183.16|14063.16|10
1625482670000|2021-07-05 10:57:50|14183.07|14063.07|14182.44|14062.44|14183.11|14063.11|14182.11|14062.11|10
1625482680000|2021-07-05 10:58:00|14181.92|14061.92|14181.54|14061.54|14181.92|14061.92|14181.54|14061.54|9
1625482690000|2021-07-05 10:58:10|14181.55|14061.55|14179.95|14059.95|14181.63|14061.63|14179.95|14059.95|10
1625482700000|2021-07-05 10:58:20|14180.1|14060.1|14179.47|14059.47|14180.23|14060.23|14179.47|14059.47|8
1625482710000|2021-07-05 10:58:30|14179.23|14059.23|14178.55|14058.55|14179.23|14059.23|14178.55|14058.55|10
1625482720000|2021-07-05 10:58:40|14178.68|14058.68|14179.03|14059.03|14179.05|14059.05|14178.19|14058.19|10
1625482730000|2021-07-05 10:58:50|14178.65|14058.65|14176.32|14056.32|14178.65|14058.65|14176.32|14056.32|10
1625482740000|2021-07-05 10:59:00|14176.4|14056.4|14176.61|14056.61|14177.19|14057.19|14176.4|14056.4|10
1625482750000|2021-07-05 10:59:10|14176.98|14056.98|14178.99|14058.99|14178.99|14058.99|14176.98|14056.98|10
1625482760000|2021-07-05 10:59:20|14179.03|14059.03|14180.42|14060.42|14180.44|14060.44|14178.89|14058.89|10
1625482770000|2021-07-05 10:59:30|14180.06|14060.06|14181.28|14061.28|14181.48|14061.48|14180.06|14060.06|10
1625482780000|2021-07-05 10:59:40|14181.51|14061.51|14183.3|14063.3|14183.3|14063.3|14181.51|14061.51|10
1625482790000|2021-07-05 10:59:50|14183.01|14063.01|14183.85|14063.85|14183.85|14063.85|14182.32|14062.32|9
1625482800000|2021-07-05 11:00:00|14184.07|14064.07|14183.73|14063.73|14184.08|14064.08|14183.07|14063.07|9
1625482810000|2021-07-05 11:00:10|14183.83|14063.83|14182.54|14062.54|14184.05|14064.05|14182.54|14062.54|10
1625482820000|2021-07-05 11:00:20|14182.51|14062.51|14181.74|14061.74|14182.61|14062.61|14181.69|14061.69|9
1625482830000|2021-07-05 11:00:30|14181.38|14061.38|14180.09|14060.09|14181.38|14061.38|14180.09|14060.09|10
1625482840000|2021-07-05 11:00:40|14180.07|14060.07|14179.92|14059.92|14180.17|14060.17|14179.54|14059.54|10
1625482850000|2021-07-05 11:00:50|14179.64|14059.64|14179.41|14059.41|14179.72|14059.72|14179.39|14059.39|8
1625482860000|2021-07-05 11:01:00|14179.46|14059.46|14178.53|14058.53|14179.71|14059.71|14178.53|14058.53|8
1625482870000|2021-07-05 11:01:10|14178.29|14058.29|14176.44|14056.44|14178.29|14058.29|14176.44|14056.44|10
1625482880000|2021-07-05 11:01:20|14176.39|14056.39|14175.36|14055.36|14176.92|14056.92|14175.36|14055.36|10
1625482890000|2021-07-05 11:01:30|14175.34|14055.34|14174.49|14054.49|14175.82|14055.82|14174.49|14054.49|9
1625482900000|2021-07-05 11:01:40|14173.77|14053.77|14170.31|14050.31|14173.77|14053.77|14170.31|14050.31|10
1625482910000|2021-07-05 11:01:50|14170.09|14050.09|14171.37|14051.37|14171.37|14051.37|14170.09|14050.09|10
1625482920000|2021-07-05 11:02:00|14171.38|14051.38|14172.38|14052.38|14172.39|14052.39|14171.33|14051.33|10
1625482930000|2021-07-05 11:02:10|14172.32|14052.32|14172.21|14052.21|14172.6|14052.6|14172.09|14052.09|10
1625482940000|2021-07-05 11:02:20|14172.14|14052.14|14173.02|14053.02|14173.3|14053.3|14172.01|14052.01|10
1625482950000|2021-07-05 11:02:30|14172.94|14052.94|14173.07|14053.07|14173.43|14053.43|14172.68|14052.68|10
1625482960000|2021-07-05 11:02:40|14173.1|14053.1|14172.82|14052.82|14173.21|14053.21|14172.79|14052.79|8
1625482970000|2021-07-05 11:02:50|14172.38|14052.38|14172.51|14052.51|14172.54|14052.54|14172.1|14052.1|9
1625482980000|2021-07-05 11:03:00|14172.54|14052.54|14171.81|14051.81|14172.55|14052.55|14171.81|14051.81|10
1625482990000|2021-07-05 11:03:10|14171.89|14051.89|14171.8|14051.8|14171.96|14051.96|14171.44|14051.44|9
1625483000000|2021-07-05 11:03:20|14171.58|14051.58|14171.79|14051.79|14172.51|14052.51|14171.58|14051.58|7
1625483010000|2021-07-05 11:03:30|14171.84|14051.84|14172.23|14052.23|14172.49|14052.49|14171.44|14051.44|9
1625483020000|2021-07-05 11:03:40|14172.21|14052.21|14171.4|14051.4|14172.26|14052.26|14171.21|14051.21|10
1625483030000|2021-07-05 11:03:50|14171.19|14051.19|14171.54|14051.54|14171.54|14051.54|14170.92|14050.92|9
1625483040000|2021-07-05 11:04:00|14171.55|14051.55|14171.8|14051.8|14172.29|14052.29|14171.49|14051.49|9
1625483050000|2021-07-05 11:04:10|14170.71|14050.71|14170.71|14050.71|14171.53|14051.53|14170.7|14050.7|9
1625483060000|2021-07-05 11:04:20|14169.51|14049.51|14170.18|14050.18|14171.04|14051.04|14169.51|14049.51|10
1625483070000|2021-07-05 11:04:30|14170.59|14050.59|14171.11|14051.11|14171.11|14051.11|14170.59|14050.59|7
1625483080000|2021-07-05 11:04:40|14171.1|14051.1|14171.53|14051.53|14172.34|14052.34|14171.1|14051.1|10
1625483090000|2021-07-05 11:04:50|14171.65|14051.65|14171.8|14051.8|14172.7|14052.7|14171.65|14051.65|8
1625483100000|2021-07-05 11:05:00|14171.78|14051.78|14172.5|14052.5|14173.06|14053.06|14171.69|14051.69|10
1625483110000|2021-07-05 11:05:10|14172.49|14052.49|14173.41|14053.41|14173.41|14053.41|14172.49|14052.49|9
1625483120000|2021-07-05 11:05:20|14173.61|14053.61|14176.71|14056.71|14176.71|14056.71|14173.61|14053.61|10
1625483130000|2021-07-05 11:05:30|14176.98|14056.98|14182.83|14062.83|14182.83|14062.83|14176.98|14056.98|10
1625483140000|2021-07-05 11:05:40|14183.89|14063.89|14184.45|14064.45|14184.48|14064.48|14183.7|14063.7|10
1625483150000|2021-07-05 11:05:50|14184.99|14064.99|14184.83|14064.83|14186|14066|14184.76|14064.76|9
1625483160000|2021-07-05 11:06:00|14185.29|14065.29|14184.27|14064.27|14185.29|14065.29|14184.27|14064.27|10
1625483170000|2021-07-05 11:06:10|14184|14064|14184.93|14064.93|14184.93|14064.93|14184|14064|10
1625483180000|2021-07-05 11:06:20|14184.91|14064.91|14185.72|14065.72|14185.72|14065.72|14184.91|14064.91|10
1625483190000|2021-07-05 11:06:30|14185.69|14065.69|14186.41|14066.41|14186.49|14066.49|14185.62|14065.62|10
1625483200000|2021-07-05 11:06:40|14186.55|14066.55|14187.37|14067.37|14187.37|14067.37|14185.96|14065.96|10
1625483210000|2021-07-05 11:06:50|14188.08|14068.08|14187.45|14067.45|14188.08|14068.08|14187.45|14067.45|9
1625483220000|2021-07-05 11:07:00|14187.58|14067.58|14184.93|14064.93|14187.58|14067.58|14184.93|14064.93|9
1625483230000|2021-07-05 11:07:10|14184.51|14064.51|14185.84|14065.84|14185.84|14065.84|14184.26|14064.26|9
1625483240000|2021-07-05 11:07:20|14185.78|14065.78|14186|14066|14186.14|14066.14|14185.69|14065.69|9
1625483250000|2021-07-05 11:07:30|14185.74|14065.74|14185.76|14065.76|14186.02|14066.02|14185.15|14065.15|10
1625483260000|2021-07-05 11:07:40|14185.9|14065.9|14179.7|14059.7|14185.9|14065.9|14179.63|14059.63|10
1625483270000|2021-07-05 11:07:50|14179.07|14059.07|14178.13|14058.13|14179.51|14059.51|14177.92|14057.92|10
1625483280000|2021-07-05 11:08:00|14178.11|14058.11|14177.95|14057.95|14178.72|14058.72|14177.83|14057.83|9
1625483290000|2021-07-05 11:08:10|14177.85|14057.85|14177.13|14057.13|14178.08|14058.08|14176.82|14056.82|8
1625483300000|2021-07-05 11:08:20|14177.14|14057.14|14176.8|14056.8|14178.01|14058.01|14176.73|14056.73|10
1625483310000|2021-07-05 11:08:30|14176.77|14056.77|14176.43|14056.43|14176.77|14056.77|14176.31|14056.31|10
1625483320000|2021-07-05 11:08:40|14176.46|14056.46|14177.61|14057.61|14177.61|14057.61|14176.08|14056.08|10
1625483330000|2021-07-05 11:08:50|14177.21|14057.21|14176.9|14056.9|14177.62|14057.62|14176.89|14056.89|9
1625483340000|2021-07-05 11:09:00|14176.78|14056.78|14176.04|14056.04|14176.78|14056.78|14175.26|14055.26|9
1625483350000|2021-07-05 11:09:10|14176|14056|14175.93|14055.93|14177.01|14057.01|14175.93|14055.93|10
1625483360000|2021-07-05 11:09:20|14175.48|14055.48|14177.3|14057.3|14177.3|14057.3|14175.48|14055.48|9
1625483370000|2021-07-05 11:09:30|14176.94|14056.94|14175.4|14055.4|14176.94|14056.94|14175.4|14055.4|9
1625483380000|2021-07-05 11:09:40|14175.34|14055.34|14174.8|14054.8|14175.35|14055.35|14174.8|14054.8|9
1625483390000|2021-07-05 11:09:50|14175.19|14055.19|14174.45|14054.45|14175.19|14055.19|14174.45|14054.45|7
1625483400000|2021-07-05 11:10:00|14174.63|14054.63|14171.81|14051.81|14174.63|14054.63|14171.81|14051.81|10
1625483410000|2021-07-05 11:10:10|14172.34|14052.34|14172.71|14052.71|14172.97|14052.97|14172.34|14052.34|10
1625483420000|2021-07-05 11:10:20|14172.75|14052.75|14172.13|14052.13|14173.15|14053.15|14172.13|14052.13|10
1625483430000|2021-07-05 11:10:30|14172.02|14052.02|14167.22|14047.22|14172.02|14052.02|14167.22|14047.22|9
1625483440000|2021-07-05 11:10:40|14166.7|14046.7|14161.3|14041.3|14166.7|14046.7|14161.18|14041.18|10
1625483450000|2021-07-05 11:10:50|14160.51|14040.51|14157.47|14037.47|14160.71|14040.71|14157.47|14037.47|10
1625483460000|2021-07-05 11:11:00|14157.15|14037.15|14155.75|14035.75|14157.19|14037.19|14155.72|14035.72|9
1625483470000|2021-07-05 11:11:10|14156.18|14036.18|14155.79|14035.79|14156.41|14036.41|14155.79|14035.79|10
1625483480000|2021-07-05 11:11:20|14155.66|14035.66|14156.25|14036.25|14156.25|14036.25|14155.66|14035.66|7
1625483490000|2021-07-05 11:11:30|14156.42|14036.42|14155.52|14035.52|14156.42|14036.42|14155.52|14035.52|10
1625483500000|2021-07-05 11:11:40|14156.09|14036.09|14154.33|14034.33|14156.09|14036.09|14154.33|14034.33|10
1625483510000|2021-07-05 11:11:50|14153.48|14033.48|14149.12|14029.12|14153.48|14033.48|14149.12|14029.12|9
1625483520000|2021-07-05 11:12:00|14149.37|14029.37|14141.47|14021.47|14149.37|14029.37|14141|14021|10
1625483530000|2021-07-05 11:12:10|14142.29|14022.29|14130.52|14010.52|14142.29|14022.29|14130.52|14010.52|10
1625483540000|2021-07-05 11:12:20|14129.85|14009.85|14127.94|14007.94|14129.85|14009.85|14127.37|14007.37|10
1625483550000|2021-07-05 11:12:30|14127.53|14007.53|14128.3|14008.3|14128.3|14008.3|14127.35|14007.35|10
1625483560000|2021-07-05 11:12:40|14126.13|14006.13|14125.15|14005.15|14127.47|14007.47|14124.84|14004.84|10
1625483570000|2021-07-05 11:12:50|14124.95|14004.95|14121.85|14001.85|14124.95|14004.95|14121.76|14001.76|9
1625483580000|2021-07-05 11:13:00|14123.57|14003.57|14123.86|14003.86|14124.25|14004.25|14122.68|14002.68|9
1625483590000|2021-07-05 11:13:10|14123.68|14003.68|14125.26|14005.26|14126.23|14006.23|14123.68|14003.68|10
1625483600000|2021-07-05 11:13:20|14124.21|14004.21|14122.35|14002.35|14124.37|14004.37|14122.35|14002.35|9
1625483610000|2021-07-05 11:13:30|14121.81|14001.81|14116.92|13996.92|14121.81|14001.81|14116.92|13996.92|10
1625483620000|2021-07-05 11:13:40|14116.47|13996.47|14113.94|13993.94|14116.47|13996.47|14113.94|13993.94|10
1625483630000|2021-07-05 11:13:50|14114.03|13994.03|14112.52|13992.52|14114.03|13994.03|14112.52|13992.52|10
1625483640000|2021-07-05 11:14:00|14112.01|13992.01|14110.78|13990.78|14112.01|13992.01|14110.55|13990.55|10
1625483650000|2021-07-05 11:14:10|14111.07|13991.07|14112.16|13992.16|14112.56|13992.56|14111.07|13991.07|9
1625483660000|2021-07-05 11:14:20|14112.63|13992.63|14112.8|13992.8|14112.8|13992.8|14112.27|13992.27|8
1625483670000|2021-07-05 11:14:30|14112.57|13992.57|14110.98|13990.98|14113.31|13993.31|14110.98|13990.98|10
1625483680000|2021-07-05 11:14:40|14111.29|13991.29|14113.14|13993.14|14113.3|13993.3|14111.29|13991.29|10
1625483690000|2021-07-05 11:14:50|14112.39|13992.39|14112.07|13992.07|14112.45|13992.45|14112.07|13992.07|10
1625483700000|2021-07-05 11:15:00|14112.14|13992.14|14106.21|13986.21|14112.14|13992.14|14106.21|13986.21|10
1625483710000|2021-07-05 11:15:10|14105.8|13985.8|14094.93|13974.93|14105.8|13985.8|14094.93|13974.93|10
1625483720000|2021-07-05 11:15:20|14095.38|13975.38|14087.2|13967.2|14095.38|13975.38|14087.2|13967.2|10
1625483730000|2021-07-05 11:15:30|14087.12|13967.12|14079.55|13959.55|14087.12|13967.12|14079.55|13959.55|10
1625483740000|2021-07-05 11:15:40|14078.99|13958.99|14076.91|13956.91|14078.99|13958.99|14076.91|13956.91|10
1625483750000|2021-07-05 11:15:50|14076.48|13956.48|14075.62|13955.62|14076.48|13956.48|14074.98|13954.98|10
1625483760000|2021-07-05 11:16:00|14075.3|13955.3|14076.6|13956.6|14076.6|13956.6|14075.3|13955.3|10
1625483770000|2021-07-05 11:16:10|14077.82|13957.82|14078.92|13958.92|14080.18|13960.18|14077.82|13957.82|10
1625483780000|2021-07-05 11:16:20|14078.53|13958.53|14076.1|13956.1|14078.53|13958.53|14076.1|13956.1|10
1625483790000|2021-07-05 11:16:30|14075.72|13955.72|14077.52|13957.52|14078.64|13958.64|14075.72|13955.72|9
1625483800000|2021-07-05 11:16:40|14077.53|13957.53|14076.69|13956.69|14077.53|13957.53|14076.69|13956.69|9
1625483810000|2021-07-05 11:16:50|14076.65|13956.65|14078.15|13958.15|14078.15|13958.15|14076.57|13956.57|10
1625483820000|2021-07-05 11:17:00|14078.35|13958.35|14081.41|13961.41|14081.41|13961.41|14078.35|13958.35|9
1625483830000|2021-07-05 11:17:10|14082.16|13962.16|14084.59|13964.59|14084.59|13964.59|14082.11|13962.11|10
1625483840000|2021-07-05 11:17:20|14084.96|13964.96|14086.04|13966.04|14086.26|13966.26|14084.56|13964.56|10
1625483850000|2021-07-05 11:17:30|14085.8|13965.8|14083.42|13963.42|14085.8|13965.8|14083.38|13963.38|9
1625483860000|2021-07-05 11:17:40|14083.55|13963.55|14082.68|13962.68|14083.88|13963.88|14082.68|13962.68|10
1625483870000|2021-07-05 11:17:50|14082.7|13962.7|14082|13962|14082.7|13962.7|14081.61|13961.61|9
1625483880000|2021-07-05 11:18:00|14081.89|13961.89|14078.63|13958.63|14082.04|13962.04|14078.63|13958.63|10
1625483890000|2021-07-05 11:18:10|14079.48|13959.48|14082.63|13962.63|14082.88|13962.88|14079.48|13959.48|10
1625483900000|2021-07-05 11:18:20|14083.08|13963.08|14084.74|13964.74|14084.97|13964.97|14083.08|13963.08|10
1625483910000|2021-07-05 11:18:30|14084.7|13964.7|14083.24|13963.24|14084.7|13964.7|14083.11|13963.11|10
1625483920000|2021-07-05 11:18:40|14083.23|13963.23|14084.68|13964.68|14084.68|13964.68|14083.23|13963.23|10
1625483930000|2021-07-05 11:18:50|14083.75|13963.75|14084.62|13964.62|14085.61|13965.61|14083.75|13963.75|10
1625483940000|2021-07-05 11:19:00|14084.55|13964.55|14085.57|13965.57|14085.91|13965.91|14084.55|13964.55|9
1625483950000|2021-07-05 11:19:10|14085.66|13965.66|14085.17|13965.17|14085.73|13965.73|14085.09|13965.09|9
1625483960000|2021-07-05 11:19:20|14085.22|13965.22|14085.18|13965.18|14085.57|13965.57|14084.54|13964.54|10
1625483970000|2021-07-05 11:19:30|14084.8|13964.8|14082.25|13962.25|14084.8|13964.8|14082.25|13962.25|10
1625483980000|2021-07-05 11:19:40|14081.48|13961.48|14081.15|13961.15|14082.03|13962.03|14081.15|13961.15|10
1625483990000|2021-07-05 11:19:50|14081|13961|14080.4|13960.4|14081.06|13961.06|14079.97|13959.97|9
1625484000000|2021-07-05 11:20:00|14080.58|13960.58|14082.65|13962.65|14082.65|13962.65|14080.3|13960.3|10
1625484010000|2021-07-05 11:20:10|14083.14|13963.14|14084.42|13964.42|14085.11|13965.11|14083.14|13963.14|10
1625484020000|2021-07-05 11:20:20|14084.47|13964.47|14084.68|13964.68|14085.44|13965.44|14084.46|13964.46|10
1625484030000|2021-07-05 11:20:30|14084.5|13964.5|14085.47|13965.47|14085.58|13965.58|14084.5|13964.5|10
1625484040000|2021-07-05 11:20:40|14085.6|13965.6|14086.07|13966.07|14087.03|13967.03|14085.6|13965.6|10
1625484050000|2021-07-05 11:20:50|14086.13|13966.13|14085.45|13965.45|14086.13|13966.13|14085.45|13965.45|10
1625484060000|2021-07-05 11:21:00|14085.6|13965.6|14086.07|13966.07|14086.07|13966.07|14085.46|13965.46|10
1625484070000|2021-07-05 11:21:10|14085.81|13965.81|14086.83|13966.83|14087.09|13967.09|14085.81|13965.81|10
1625484080000|2021-07-05 11:21:20|14086.22|13966.22|14085.07|13965.07|14086.29|13966.29|14084.71|13964.71|9
1625484090000|2021-07-05 11:21:30|14085.09|13965.09|14084.46|13964.46|14086.06|13966.06|14084.46|13964.46|10
1625484100000|2021-07-05 11:21:40|14084.12|13964.12|14080.03|13960.03|14084.29|13964.29|14080.03|13960.03|10
1625484110000|2021-07-05 11:21:50|14078.81|13958.81|14074.95|13954.95|14078.81|13958.81|14074.68|13954.68|10
1625484120000|2021-07-05 11:22:00|14074.99|13954.99|14068.81|13948.81|14074.99|13954.99|14068.81|13948.81|10
1625484130000|2021-07-05 11:22:10|14067.59|13947.59|14062.31|13942.31|14067.59|13947.59|14062.31|13942.31|10
1625484140000|2021-07-05 11:22:20|14062.09|13942.09|14055.99|13935.99|14062.09|13942.09|14055.99|13935.99|10
1625484150000|2021-07-05 11:22:30|14054.95|13934.95|14046.51|13926.51|14054.95|13934.95|14046.51|13926.51|10
1625484160000|2021-07-05 11:22:40|14047.21|13927.21|14046.65|13926.65|14047.85|13927.85|14046.65|13926.65|10
1625484170000|2021-07-05 11:22:50|14046.52|13926.52|14043.17|13923.17|14046.52|13926.52|14043.17|13923.17|10
1625484180000|2021-07-05 11:23:00|14043.06|13923.06|14043.01|13923.01|14043.81|13923.81|14042.79|13922.79|10
1625484190000|2021-07-05 11:23:10|14042.82|13922.82|14040.91|13920.91|14042.96|13922.96|14040.53|13920.53|9
1625484200000|2021-07-05 11:23:20|14040.49|13920.49|14042.54|13922.54|14042.54|13922.54|14040.49|13920.49|10
1625484210000|2021-07-05 11:23:30|14042.64|13922.64|14042.54|13922.54|14043.16|13923.16|14042.29|13922.29|10
1625484220000|2021-07-05 11:23:40|14042.77|13922.77|14042.38|13922.38|14042.8|13922.8|14042.31|13922.31|10
1625484230000|2021-07-05 11:23:50|14042.04|13922.04|14042.63|13922.63|14043.48|13923.48|14042.04|13922.04|10
1625484240000|2021-07-05 11:24:00|14042.88|13922.88|14037.09|13917.09|14042.88|13922.88|14036.79|13916.79|10
1625484250000|2021-07-05 11:24:10|14036.64|13916.64|14031.05|13911.05|14036.64|13916.64|14030.91|13910.91|10
1625484260000|2021-07-05 11:24:20|14029.07|13909.07|14028.28|13908.28|14031.12|13911.12|14027.95|13907.95|10
1625484270000|2021-07-05 11:24:30|14026.71|13906.71|14005.75|13885.75|14026.71|13906.71|14005.75|13885.75|10
1625484280000|2021-07-05 11:24:40|14002.77|13882.77|13969.74|13849.74|14002.77|13882.77|13969.74|13849.74|10
1625484290000|2021-07-05 11:24:50|13962.5|13842.5|13955.83|13835.83|13964.06|13844.06|13955.83|13835.83|10
1625484300000|2021-07-05 11:25:00|13956.82|13836.82|13942.85|13822.85|13956.82|13836.82|13942.19|13822.19|10
1625484310000|2021-07-05 11:25:10|13941|13821|13938.79|13818.79|13941.94|13821.94|13938.79|13818.79|9
1625484320000|2021-07-05 11:25:20|13939.68|13819.68|13938.34|13818.34|13939.68|13819.68|13937.92|13817.92|9
1625484330000|2021-07-05 11:25:30|13937.39|13817.39|13917.15|13797.15|13937.39|13817.39|13917.15|13797.15|10
1625484340000|2021-07-05 11:25:40|13915.19|13795.19|13892.16|13772.16|13915.19|13795.19|13892.16|13772.16|10
1625484350000|2021-07-05 11:25:50|13886.27|13766.27|13868.47|13748.47|13886.27|13766.27|13868.47|13748.47|10
1625484360000|2021-07-05 11:26:00|13865.8|13745.8|13823.07|13703.07|13865.8|13745.8|13823.07|13703.07|10
1625484370000|2021-07-05 11:26:10|13819.96|13699.96|13821.47|13701.47|13821.47|13701.47|13815.33|13695.33|10
1625484380000|2021-07-05 11:26:20|13820.57|13700.57|13830.18|13710.18|13831.17|13711.17|13820.57|13700.57|10
1625484390000|2021-07-05 11:26:30|13833.16|13713.16|13835.28|13715.28|13835.91|13715.91|13832.41|13712.41|10
1625484400000|2021-07-05 11:26:40|13835.44|13715.44|13849.24|13729.24|13849.24|13729.24|13835.43|13715.43|10
1625484410000|2021-07-05 11:26:50|13849.69|13729.69|13855.43|13735.43|13855.43|13735.43|13849.3|13729.3|10
1625484420000|2021-07-05 11:27:00|13856.26|13736.26|13853.55|13733.55|13856.46|13736.46|13850.51|13730.51|10
1625484430000|2021-07-05 11:27:10|13855.86|13735.86|13858.65|13738.65|13860.41|13740.41|13855.86|13735.86|10
1625484440000|2021-07-05 11:27:20|13859.21|13739.21|13841.25|13721.25|13859.62|13739.62|13841.25|13721.25|10
1625484450000|2021-07-05 11:27:30|13840.88|13720.88|13833.68|13713.68|13840.88|13720.88|13831.56|13711.56|10
1625484460000|2021-07-05 11:27:40|13833.81|13713.81|13841.99|13721.99|13843.13|13723.13|13833.81|13713.81|10
1625484470000|2021-07-05 11:27:50|13840.63|13720.63|13831.29|13711.29|13840.63|13720.63|13831.29|13711.29|10
1625484480000|2021-07-05 11:28:00|13829.32|13709.32|13825.82|13705.82|13829.32|13709.32|13825.01|13705.01|10
1625484490000|2021-07-05 11:28:10|13825|13705|13821.53|13701.53|13825|13705|13819.2|13699.2|10
1625484500000|2021-07-05 11:28:20|13822.04|13702.04|13821.52|13701.52|13823.71|13703.71|13821.52|13701.52|10
1625484510000|2021-07-05 11:28:30|13819.93|13699.93|13824.42|13704.42|13824.42|13704.42|13817.96|13697.96|10
1625484520000|2021-07-05 11:28:40|13824.14|13704.14|13827.73|13707.73|13827.73|13707.73|13823.75|13703.75|9
1625484530000|2021-07-05 11:28:50|13827.95|13707.95|13828.05|13708.05|13829.19|13709.19|13827.95|13707.95|10
1625484540000|2021-07-05 11:29:00|13828.22|13708.22|13829.35|13709.35|13829.41|13709.41|13828.22|13708.22|10
1625484550000|2021-07-05 11:29:10|13829.4|13709.4|13832.73|13712.73|13832.85|13712.85|13829.4|13709.4|10
1625484560000|2021-07-05 11:29:20|13833.23|13713.23|13838.85|13718.85|13838.85|13718.85|13833.23|13713.23|10
1625484570000|2021-07-05 11:29:30|13839.18|13719.18|13842.86|13722.86|13842.86|13722.86|13837.85|13717.85|10
1625484580000|2021-07-05 11:29:40|13842.35|13722.35|13845.96|13725.96|13845.96|13725.96|13842.35|13722.35|10
1625484590000|2021-07-05 11:29:50|13846.58|13726.58|13857.76|13737.76|13857.76|13737.76|13846.58|13726.58|10
1625484600000|2021-07-05 11:30:00|13858.37|13738.37|13844.94|13724.94|13858.37|13738.37|13844.94|13724.94|10
1625484610000|2021-07-05 11:30:10|13845.38|13725.38|13842.4|13722.4|13845.75|13725.75|13842.4|13722.4|10
1625484620000|2021-07-05 11:30:20|13842.81|13722.81|13847.06|13727.06|13848.01|13728.01|13842.81|13722.81|10
1625484630000|2021-07-05 11:30:30|13847.38|13727.38|13849.37|13729.37|13849.37|13729.37|13846.64|13726.64|10
1625484640000|2021-07-05 11:30:40|13849.86|13729.86|13849.73|13729.73|13850.57|13730.57|13849.29|13729.29|10
1625484650000|2021-07-05 11:30:50|13848.74|13728.74|13833.32|13713.32|13848.74|13728.74|13833.32|13713.32|9
1625484660000|2021-07-05 11:31:00|13833.08|13713.08|13829.48|13709.48|13833.36|13713.36|13829.48|13709.48|10
1625484670000|2021-07-05 11:31:10|13828.88|13708.88|13827.51|13707.51|13829.95|13709.95|13827.51|13707.51|10
1625484680000|2021-07-05 11:31:20|13827.5|13707.5|13821.96|13701.96|13827.5|13707.5|13821.96|13701.96|10
1625484690000|2021-07-05 11:31:30|13822.02|13702.02|13808.74|13688.74|13822.02|13702.02|13808.74|13688.74|10
1625484700000|2021-07-05 11:31:40|13808.06|13688.06|13790.39|13670.39|13808.06|13688.06|13790.39|13670.39|10
1625484710000|2021-07-05 11:31:50|13785.83|13665.83|13770.78|13650.78|13785.83|13665.83|13770.75|13650.75|10
1625484720000|2021-07-05 11:32:00|13770.39|13650.39|13774.66|13654.66|13774.66|13654.66|13769.49|13649.49|10
1625484730000|2021-07-05 11:32:10|13773.8|13653.8|13776.35|13656.35|13776.35|13656.35|13771.98|13651.98|9
1625484740000|2021-07-05 11:32:20|13776.27|13656.27|13778.97|13658.97|13779.36|13659.36|13776.27|13656.27|10
1625484750000|2021-07-05 11:32:30|13779.19|13659.19|13777.18|13657.18|13779.52|13659.52|13776.07|13656.07|10
1625484760000|2021-07-05 11:32:40|13777.67|13657.67|13778.62|13658.62|13779.91|13659.91|13777.67|13657.67|10
1625484770000|2021-07-05 11:32:50|13779.14|13659.14|13776.03|13656.03|13780.53|13660.53|13776.03|13656.03|10
1625484780000|2021-07-05 11:33:00|13774.56|13654.56|13770.95|13650.95|13774.56|13654.56|13770.95|13650.95|10
1625484790000|2021-07-05 11:33:10|13769.89|13649.89|13767.79|13647.79|13769.9|13649.9|13766.87|13646.87|10
1625484800000|2021-07-05 11:33:20|13767.51|13647.51|13769.14|13649.14|13769.14|13649.14|13766.32|13646.32|10
1625484810000|2021-07-05 11:33:30|13769.31|13649.31|13767.97|13647.97|13769.62|13649.62|13767.59|13647.59|10
1625484820000|2021-07-05 11:33:40|13768.49|13648.49|13766.91|13646.91|13768.97|13648.97|13766.76|13646.76|10
1625484830000|2021-07-05 11:33:50|13765.98|13645.98|13757.68|13637.68|13765.98|13645.98|13757.68|13637.68|10
1625484840000|2021-07-05 11:34:00|13757.57|13637.57|13752.16|13632.16|13757.57|13637.57|13750.93|13630.93|10
1625484850000|2021-07-05 11:34:10|13751.6|13631.6|13747.52|13627.52|13751.7|13631.7|13747.52|13627.52|10
1625484860000|2021-07-05 11:34:20|13745.33|13625.33|13725.24|13605.24|13745.33|13625.33|13725.24|13605.24|10
1625484870000|2021-07-05 11:34:30|13724.17|13604.17|13686.85|13566.85|13724.17|13604.17|13686.85|13566.85|10
1625484880000|2021-07-05 11:34:40|13685.45|13565.45|13685.44|13565.44|13686.34|13566.34|13677.8|13557.8|10
1625484890000|2021-07-05 11:34:50|13687.97|13567.97|13690.34|13570.34|13690.34|13570.34|13687.97|13567.97|10
1625484900000|2021-07-05 11:35:00|13689|13569|13697.55|13577.55|13697.58|13577.58|13688.72|13568.72|10
1625484910000|2021-07-05 11:35:10|13697.85|13577.85|13706.77|13586.77|13706.77|13586.77|13697.5|13577.5|10
1625484920000|2021-07-05 11:35:20|13708.11|13588.11|13714.85|13594.85|13714.85|13594.85|13707.94|13587.94|10
1625484930000|2021-07-05 11:35:30|13715.87|13595.87|13719.79|13599.79|13719.79|13599.79|13715.87|13595.87|9
1625484940000|2021-07-05 11:35:40|13719.69|13599.69|13720.92|13600.92|13721.45|13601.45|13719.3|13599.3|10
1625484950000|2021-07-05 11:35:50|13721.99|13601.99|13720.79|13600.79|13721.99|13601.99|13720.73|13600.73|10
1625484960000|2021-07-05 11:36:00|13720.17|13600.17|13722.19|13602.19|13722.19|13602.19|13720.17|13600.17|10
1625484970000|2021-07-05 11:36:10|13722.32|13602.32|13728.77|13608.77|13728.77|13608.77|13722.32|13602.32|10
1625484980000|2021-07-05 11:36:20|13728.86|13608.86|13721.35|13601.35|13728.93|13608.93|13721.35|13601.35|10
1625484990000|2021-07-05 11:36:30|13722.71|13602.71|13724.32|13604.32|13724.32|13604.32|13722.46|13602.46|10
1625485000000|2021-07-05 11:36:40|13724.39|13604.39|13719.12|13599.12|13724.82|13604.82|13719.12|13599.12|10
1625485010000|2021-07-05 11:36:50|13718.68|13598.68|13717.28|13597.28|13718.68|13598.68|13715.7|13595.7|10
1625485020000|2021-07-05 11:37:00|13717.14|13597.14|13720.68|13600.68|13720.68|13600.68|13716.81|13596.81|10
1625485030000|2021-07-05 11:37:10|13720.24|13600.24|13722.7|13602.7|13722.87|13602.87|13720.24|13600.24|10
1625485040000|2021-07-05 11:37:20|13723.1|13603.1|13726.03|13606.03|13726.5|13606.5|13723.1|13603.1|10
1625485050000|2021-07-05 11:37:30|13726.15|13606.15|13725.74|13605.74|13726.33|13606.33|13725|13605|10
1625485060000|2021-07-05 11:37:40|13724.32|13604.32|13726.49|13606.49|13727.1|13607.1|13724.32|13604.32|10
1625485070000|2021-07-05 11:37:50|13726.36|13606.36|13725.98|13605.98|13727.5|13607.5|13725.98|13605.98|9
1625485080000|2021-07-05 11:38:00|13725.81|13605.81|13711.04|13591.04|13725.81|13605.81|13711.04|13591.04|10
1625485090000|2021-07-05 11:38:10|13709.47|13589.47|13712.68|13592.68|13713.47|13593.47|13709.47|13589.47|10
1625485100000|2021-07-05 11:38:20|13712.5|13592.5|13710.65|13590.65|13712.68|13592.68|13710.46|13590.46|10
1625485110000|2021-07-05 11:38:30|13710.96|13590.96|13716.81|13596.81|13716.81|13596.81|13710.61|13590.61|10
1625485120000|2021-07-05 11:38:40|13717.01|13597.01|13722.62|13602.62|13722.62|13602.62|13717.01|13597.01|10
1625485130000|2021-07-05 11:38:50|13722.8|13602.8|13726.22|13606.22|13726.22|13606.22|13722.57|13602.57|9
1625485140000|2021-07-05 11:39:00|13725.88|13605.88|13729.85|13609.85|13730.21|13610.21|13725.88|13605.88|9
1625485150000|2021-07-05 11:39:10|13729.36|13609.36|13732.75|13612.75|13732.75|13612.75|13729.36|13609.36|10
1625485160000|2021-07-05 11:39:20|13734.17|13614.17|13734.14|13614.14|13734.17|13614.17|13732.17|13612.17|10
1625485170000|2021-07-05 11:39:30|13735.19|13615.19|13735.41|13615.41|13736.32|13616.32|13735.19|13615.19|10
1625485180000|2021-07-05 11:39:40|13735.24|13615.24|13733.18|13613.18|13735.24|13615.24|13732.89|13612.89|10
1625485190000|2021-07-05 11:39:50|13732.72|13612.72|13728.55|13608.55|13733.05|13613.05|13728.44|13608.44|10
1625485200000|2021-07-05 11:40:00|13728.38|13608.38|13728.8|13608.8|13728.8|13608.8|13726.74|13606.74|10
1625485210000|2021-07-05 11:40:10|13728.72|13608.72|13723.42|13603.42|13729.01|13609.01|13723.42|13603.42|10
1625485220000|2021-07-05 11:40:20|13723.55|13603.55|13722.07|13602.07|13723.55|13603.55|13721.85|13601.85|10
1625485230000|2021-07-05 11:40:30|13721.24|13601.24|13723.11|13603.11|13723.12|13603.12|13721.24|13601.24|10
1625485240000|2021-07-05 11:40:40|13723.8|13603.8|13726.45|13606.45|13726.45|13606.45|13723.6|13603.6|10
1625485250000|2021-07-05 11:40:50|13726.53|13606.53|13725.24|13605.24|13727.39|13607.39|13725.24|13605.24|10
1625485260000|2021-07-05 11:41:00|13725.6|13605.6|13732.51|13612.51|13732.51|13612.51|13725.6|13605.6|10
1625485270000|2021-07-05 11:41:10|13730.78|13610.78|13732.99|13612.99|13732.99|13612.99|13730.78|13610.78|10
1625485280000|2021-07-05 11:41:20|13732.58|13612.58|13732.41|13612.41|13734|13614|13732.41|13612.41|9
1625485290000|2021-07-05 11:41:30|13733.12|13613.12|13736.29|13616.29|13736.29|13616.29|13732.9|13612.9|10
1625485300000|2021-07-05 11:41:40|13736.47|13616.47|13739.65|13619.65|13740.65|13620.65|13736.47|13616.47|10
1625485310000|2021-07-05 11:41:50|13739.73|13619.73|13735.54|13615.54|13740.32|13620.32|13735.54|13615.54|10
1625485320000|2021-07-05 11:42:00|13735.38|13615.38|13734.09|13614.09|13735.38|13615.38|13733.57|13613.57|10
1625485330000|2021-07-05 11:42:10|13733.3|13613.3|13730.02|13610.02|13733.3|13613.3|13730.02|13610.02|10
1625485340000|2021-07-05 11:42:20|13729.58|13609.58|13730.1|13610.1|13730.1|13610.1|13729.13|13609.13|10
1625485350000|2021-07-05 11:42:30|13730.61|13610.61|13727.99|13607.99|13730.61|13610.61|13727.99|13607.99|10
1625485360000|2021-07-05 11:42:40|13729.09|13609.09|13728.37|13608.37|13729.09|13609.09|13727.55|13607.55|10
1625485370000|2021-07-05 11:42:50|13728.58|13608.58|13725.81|13605.81|13728.58|13608.58|13725.81|13605.81|10
1625485380000|2021-07-05 11:43:00|13726.15|13606.15|13728.43|13608.43|13729.15|13609.15|13726.15|13606.15|10
1625485390000|2021-07-05 11:43:10|13728.66|13608.66|13728.75|13608.75|13728.79|13608.79|13726.88|13606.88|10
1625485400000|2021-07-05 11:43:20|13728.97|13608.97|13729.33|13609.33|13730.4|13610.4|13728.72|13608.72|9
1625485410000|2021-07-05 11:43:30|13729.67|13609.67|13730.51|13610.51|13731|13611|13729.67|13609.67|9
1625485420000|2021-07-05 11:43:40|13730.69|13610.69|13733.39|13613.39|13733.47|13613.47|13730.69|13610.69|9
1625485430000|2021-07-05 11:43:50|13733.53|13613.53|13736.16|13616.16|13736.16|13616.16|13733.31|13613.31|9
1625485440000|2021-07-05 11:44:00|13736.43|13616.43|13739.17|13619.17|13739.17|13619.17|13736.26|13616.26|10
1625485450000|2021-07-05 11:44:10|13738.97|13618.97|13742.03|13622.03|13742.18|13622.18|13738.17|13618.17|10
1625485460000|2021-07-05 11:44:20|13741.32|13621.32|13739.1|13619.1|13741.72|13621.72|13739.1|13619.1|10
1625485470000|2021-07-05 11:44:30|13739.16|13619.16|13737.54|13617.54|13739.16|13619.16|13736.96|13616.96|10
1625485480000|2021-07-05 11:44:40|13737.45|13617.45|13733.67|13613.67|13737.52|13617.52|13733.67|13613.67|10
1625485490000|2021-07-05 11:44:50|13733.89|13613.89|13730.45|13610.45|13733.89|13613.89|13730.45|13610.45|10
1625485500000|2021-07-05 11:45:00|13730.28|13610.28|13726.47|13606.47|13730.28|13610.28|13726.47|13606.47|10
1625485510000|2021-07-05 11:45:10|13726.73|13606.73|13725.77|13605.77|13726.73|13606.73|13724.63|13604.63|10
1625485520000|2021-07-05 11:45:20|13725.12|13605.12|13724.62|13604.62|13725.12|13605.12|13722.61|13602.61|10
1625485530000|2021-07-05 11:45:30|13723.51|13603.51|13715.1|13595.1|13723.65|13603.65|13715.1|13595.1|10
1625485540000|2021-07-05 11:45:40|13714.08|13594.08|13701.82|13581.82|13714.08|13594.08|13701.82|13581.82|10
1625485550000|2021-07-05 11:45:50|13701.37|13581.37|13703.56|13583.56|13703.56|13583.56|13700.08|13580.08|10
1625485560000|2021-07-05 11:46:00|13704.59|13584.59|13708.2|13588.2|13708.66|13588.66|13704.59|13584.59|10
1625485570000|2021-07-05 11:46:10|13708.78|13588.78|13706.47|13586.47|13710.24|13590.24|13706.47|13586.47|10
1625485580000|2021-07-05 11:46:20|13704.29|13584.29|13701.56|13581.56|13704.29|13584.29|13701.56|13581.56|10
1625485590000|2021-07-05 11:46:30|13700.86|13580.86|13698.34|13578.34|13701.29|13581.29|13698.34|13578.34|10
1625485600000|2021-07-05 11:46:40|13698.26|13578.26|13694.31|13574.31|13698.26|13578.26|13694.31|13574.31|10
1625485610000|2021-07-05 11:46:50|13695.22|13575.22|13695.52|13575.52|13695.52|13575.52|13694.36|13574.36|10
1625485620000|2021-07-05 11:47:00|13695.37|13575.37|13693.09|13573.09|13695.37|13575.37|13692.35|13572.35|10
1625485630000|2021-07-05 11:47:10|13693.24|13573.24|13693.2|13573.2|13693.7|13573.7|13692.84|13572.84|8
1625485640000|2021-07-05 11:47:20|13694.46|13574.46|13694.31|13574.31|13694.46|13574.46|13692.96|13572.96|10
1625485650000|2021-07-05 11:47:30|13694.72|13574.72|13697.15|13577.15|13698.28|13578.28|13694.7|13574.7|10
1625485660000|2021-07-05 11:47:40|13696.03|13576.03|13696.25|13576.25|13696.25|13576.25|13695.17|13575.17|10
1625485670000|2021-07-05 11:47:50|13697.34|13577.34|13701.06|13581.06|13701.06|13581.06|13697.34|13577.34|10
1625485680000|2021-07-05 11:48:00|13701.44|13581.44|13704.09|13584.09|13704.1|13584.1|13701.44|13581.44|10
1625485690000|2021-07-05 11:48:10|13703.99|13583.99|13708.9|13588.9|13708.9|13588.9|13703.99|13583.99|10
1625485700000|2021-07-05 11:48:20|13710.11|13590.11|13711.49|13591.49|13711.49|13591.49|13710.11|13590.11|10
1625485710000|2021-07-05 11:48:30|13711.4|13591.4|13711.06|13591.06|13712.03|13592.03|13711.06|13591.06|10
1625485720000|2021-07-05 11:48:40|13710.79|13590.79|13710.57|13590.57|13710.82|13590.82|13710.32|13590.32|10
1625485730000|2021-07-05 11:48:50|13710.05|13590.05|13709.33|13589.33|13710.97|13590.97|13709.33|13589.33|9
1625485740000|2021-07-05 11:49:00|13708.92|13588.92|13710.02|13590.02|13710.02|13590.02|13708.92|13588.92|10
1625485750000|2021-07-05 11:49:10|13709.8|13589.8|13710.37|13590.37|13711.24|13591.24|13709.8|13589.8|9
1625485760000|2021-07-05 11:49:20|13710.49|13590.49|13708.87|13588.87|13711.04|13591.04|13708.77|13588.77|9
1625485770000|2021-07-05 11:49:30|13708.83|13588.83|13709.82|13589.82|13709.82|13589.82|13707.46|13587.46|10
1625485780000|2021-07-05 11:49:40|13711.05|13591.05|13709.64|13589.64|13711.22|13591.22|13709.64|13589.64|10
1625485790000|2021-07-05 11:49:50|13709.74|13589.74|13708.59|13588.59|13710.48|13590.48|13708.49|13588.49|10
1625485800000|2021-07-05 11:50:00|13708.5|13588.5|13713.39|13593.39|13713.39|13593.39|13708.5|13588.5|10
1625485810000|2021-07-05 11:50:10|13713.3|13593.3|13710.54|13590.54|13714.86|13594.86|13710.54|13590.54|10
1625485820000|2021-07-05 11:50:20|13709.85|13589.85|13708.43|13588.43|13709.85|13589.85|13707.51|13587.51|9
1625485830000|2021-07-05 11:50:30|13707.4|13587.4|13707.14|13587.14|13707.62|13587.62|13706.51|13586.51|9
1625485840000|2021-07-05 11:50:40|13707.3|13587.3|13704.98|13584.98|13707.3|13587.3|13704.98|13584.98|9
1625485850000|2021-07-05 11:50:50|13703.17|13583.17|13703.91|13583.91|13704.71|13584.71|13703.17|13583.17|9
1625485860000|2021-07-05 11:51:00|13703.57|13583.57|13703.41|13583.41|13703.87|13583.87|13703.12|13583.12|10
1625485870000|2021-07-05 11:51:10|13703.55|13583.55|13705.62|13585.62|13705.96|13585.96|13703.55|13583.55|10
1625485880000|2021-07-05 11:51:20|13705.41|13585.41|13707.69|13587.69|13707.69|13587.69|13705.41|13585.41|10
1625485890000|2021-07-05 11:51:30|13707.91|13587.91|13708.27|13588.27|13708.97|13588.97|13707.83|13587.83|10
1625485900000|2021-07-05 11:51:40|13708.51|13588.51|13707.01|13587.01|13708.51|13588.51|13705.44|13585.44|10
1625485910000|2021-07-05 11:51:50|13708.35|13588.35|13707.84|13587.84|13710.5|13590.5|13707.84|13587.84|10
1625485920000|2021-07-05 11:52:00|13707.6|13587.6|13704.37|13584.37|13707.72|13587.72|13704.24|13584.24|10
1625485930000|2021-07-05 11:52:10|13704.62|13584.62|13703.32|13583.32|13705.41|13585.41|13703.32|13583.32|9
1625485940000|2021-07-05 11:52:20|13703.44|13583.44|13701.15|13581.15|13703.44|13583.44|13701.15|13581.15|10
1625485950000|2021-07-05 11:52:30|13700.25|13580.25|13700.07|13580.07|13700.68|13580.68|13700.07|13580.07|10
1625485960000|2021-07-05 11:52:40|13700.53|13580.53|13700.94|13580.94|13700.94|13580.94|13699.78|13579.78|10
1625485970000|2021-07-05 11:52:50|13700.7|13580.7|13700.48|13580.48|13701.11|13581.11|13700.13|13580.13|10
1625485980000|2021-07-05 11:53:00|13699.75|13579.75|13700.34|13580.34|13700.68|13580.68|13699.23|13579.23|10
1625485990000|2021-07-05 11:53:10|13700.91|13580.91|13699.71|13579.71|13701.08|13581.08|13699.71|13579.71|10
1625486000000|2021-07-05 11:53:20|13699.33|13579.33|13699.98|13579.98|13700.32|13580.32|13698.47|13578.47|10
1625486010000|2021-07-05 11:53:30|13699.97|13579.97|13698.59|13578.59|13699.97|13579.97|13698.59|13578.59|10
1625486020000|2021-07-05 11:53:40|13699.05|13579.05|13696.34|13576.34|13699.05|13579.05|13696.34|13576.34|10
1625486030000|2021-07-05 11:53:50|13695.79|13575.79|13694.77|13574.77|13695.94|13575.94|13694.27|13574.27|10
1625486040000|2021-07-05 11:54:00|13694.7|13574.7|13693.88|13573.88|13695.8|13575.8|13693.88|13573.88|10
1625486050000|2021-07-05 11:54:10|13693.8|13573.8|13687.52|13567.52|13693.8|13573.8|13687.52|13567.52|10
1625486060000|2021-07-05 11:54:20|13686.91|13566.91|13685.82|13565.82|13686.91|13566.91|13685.82|13565.82|10
1625486070000|2021-07-05 11:54:30|13685.4|13565.4|13685.23|13565.23|13685.52|13565.52|13684.48|13564.48|10
1625486080000|2021-07-05 11:54:40|13685.02|13565.02|13681.61|13561.61|13685.54|13565.54|13681.61|13561.61|10
1625486090000|2021-07-05 11:54:50|13680.66|13560.66|13673.95|13553.95|13680.66|13560.66|13673.95|13553.95|10
1625486100000|2021-07-05 11:55:00|13673.7|13553.7|13656.38|13536.38|13673.7|13553.7|13656.38|13536.38|10
1625486110000|2021-07-05 11:55:10|13653.05|13533.05|13641.77|13521.77|13653.05|13533.05|13641.77|13521.77|10
1625486120000|2021-07-05 11:55:20|13637.54|13517.54|13613.2|13493.2|13637.54|13517.54|13613.2|13493.2|10
1625486130000|2021-07-05 11:55:30|13613.17|13493.17|13603.95|13483.95|13613.17|13493.17|13603.95|13483.95|10
1625486140000|2021-07-05 11:55:40|13601.37|13481.37|13596.9|13476.9|13601.37|13481.37|13596.9|13476.9|10
1625486150000|2021-07-05 11:55:50|13596.95|13476.95|13595.39|13475.39|13596.95|13476.95|13593.93|13473.93|10
1625486160000|2021-07-05 11:56:00|13595.46|13475.46|13595.26|13475.26|13597.02|13477.02|13593.85|13473.85|10
1625486170000|2021-07-05 11:56:10|13594.18|13474.18|13589.02|13469.02|13594.18|13474.18|13588.5|13468.5|10
1625486180000|2021-07-05 11:56:20|13587.59|13467.59|13585.33|13465.33|13588.35|13468.35|13585.33|13465.33|10
1625486190000|2021-07-05 11:56:30|13586.64|13466.64|13574.17|13454.17|13586.64|13466.64|13574.17|13454.17|10
1625486200000|2021-07-05 11:56:40|13568.19|13448.19|13538.72|13418.72|13568.19|13448.19|13538.72|13418.72|10
1625486210000|2021-07-05 11:56:50|13535.58|13415.58|13539.69|13419.69|13543.41|13423.41|13534.76|13414.76|9
1625486220000|2021-07-05 11:57:00|13541.22|13421.22|13533|13413|13541.22|13421.22|13528.86|13408.86|10
1625486230000|2021-07-05 11:57:10|13534.07|13414.07|13537.04|13417.04|13537.04|13417.04|13533.19|13413.19|10
1625486240000|2021-07-05 11:57:20|13539.28|13419.28|13546.68|13426.68|13546.68|13426.68|13539.28|13419.28|10
1625486250000|2021-07-05 11:57:30|13546.73|13426.73|13551.84|13431.84|13551.84|13431.84|13546.73|13426.73|10
1625486260000|2021-07-05 11:57:40|13553.51|13433.51|13553.46|13433.46|13553.56|13433.56|13551.14|13431.14|10
1625486270000|2021-07-05 11:57:50|13553.89|13433.89|13557.52|13437.52|13558.87|13438.87|13553.89|13433.89|10
1625486280000|2021-07-05 11:58:00|13559.13|13439.13|13560.35|13440.35|13560.35|13440.35|13556.38|13436.38|10
1625486290000|2021-07-05 11:58:10|13561.55|13441.55|13565.14|13445.14|13565.14|13445.14|13561.55|13441.55|10
1625486300000|2021-07-05 11:58:20|13565.09|13445.09|13566.19|13446.19|13566.19|13446.19|13564.34|13444.34|10
1625486310000|2021-07-05 11:58:30|13565.85|13445.85|13570.26|13450.26|13570.26|13450.26|13565.85|13445.85|9
1625486320000|2021-07-05 11:58:40|13570.52|13450.52|13574.91|13454.91|13574.91|13454.91|13570.52|13450.52|10
1625486330000|2021-07-05 11:58:50|13575.09|13455.09|13577.77|13457.77|13578.86|13458.86|13575.09|13455.09|10
1625486340000|2021-07-05 11:59:00|13577.76|13457.76|13578.81|13458.81|13579.44|13459.44|13577.42|13457.42|10
1625486350000|2021-07-05 11:59:10|13578.59|13458.59|13573.24|13453.24|13578.59|13458.59|13573.24|13453.24|10
1625486360000|2021-07-05 11:59:20|13572.9|13452.9|13576.37|13456.37|13576.37|13456.37|13572.9|13452.9|10
1625486370000|2021-07-05 11:59:30|13575.87|13455.87|13578.76|13458.76|13578.76|13458.76|13575.87|13455.87|10
1625486380000|2021-07-05 11:59:40|13579.18|13459.18|13579.63|13459.63|13580.3|13460.3|13579.18|13459.18|10
1625486390000|2021-07-05 11:59:50|13578.76|13458.76|13576.09|13456.09|13580.25|13460.25|13576.09|13456.09|10
1625486400000|2021-07-05 12:00:00|13576.94|13456.94|13554.83|13434.83|13576.94|13456.94|13554.83|13434.83|10
1625486410000|2021-07-05 12:00:10|13553.74|13433.74|13554.43|13434.43|13554.43|13434.43|13552.14|13432.14|9
1625486420000|2021-07-05 12:00:20|13552.71|13432.71|13548.64|13428.64|13552.71|13432.71|13547.96|13427.96|10
1625486430000|2021-07-05 12:00:30|13549.14|13429.14|13547.81|13427.81|13550.22|13430.22|13547.4|13427.4|10
1625486440000|2021-07-05 12:00:40|13547.41|13427.41|13551.64|13431.64|13551.64|13431.64|13547.41|13427.41|10
1625486450000|2021-07-05 12:00:50|13552.79|13432.79|13564.6|13444.6|13564.6|13444.6|13552.79|13432.79|10
1625486460000|2021-07-05 12:01:00|13566.19|13446.19|13577.66|13457.66|13577.66|13457.66|13566.19|13446.19|10
1625486470000|2021-07-05 12:01:10|13577.51|13457.51|13588.42|13468.42|13588.42|13468.42|13577.51|13457.51|10
1625486480000|2021-07-05 12:01:20|13589.4|13469.4|13598.21|13478.21|13598.69|13478.69|13588.83|13468.83|10
1625486490000|2021-07-05 12:01:30|13598.22|13478.22|13609.08|13489.08|13609.08|13489.08|13598.18|13478.18|10
1625486500000|2021-07-05 12:01:40|13609.85|13489.85|13617.58|13497.58|13617.58|13497.58|13609.85|13489.85|10
1625486510000|2021-07-05 12:01:50|13619.39|13499.39|13620.87|13500.87|13623.24|13503.24|13619.39|13499.39|10
1625486520000|2021-07-05 12:02:00|13621.14|13501.14|13626.55|13506.55|13626.73|13506.73|13621.14|13501.14|9
1625486530000|2021-07-05 12:02:10|13625.63|13505.63|13630.44|13510.44|13630.44|13510.44|13624.6|13504.6|10
1625486540000|2021-07-05 12:02:20|13633.21|13513.21|13638.34|13518.34|13638.87|13518.87|13633|13513|10
1625486550000|2021-07-05 12:02:30|13638.78|13518.78|13637.52|13517.52|13638.78|13518.78|13637.04|13517.04|10
1625486560000|2021-07-05 12:02:40|13636.35|13516.35|13640.45|13520.45|13640.45|13520.45|13636.35|13516.35|10
1625486570000|2021-07-05 12:02:50|13641.96|13521.96|13640.28|13520.28|13642.67|13522.67|13640.28|13520.28|10
1625486580000|2021-07-05 12:03:00|13640.04|13520.04|13639.27|13519.27|13640.04|13520.04|13638.69|13518.69|10
1625486590000|2021-07-05 12:03:10|13639.43|13519.43|13636.18|13516.18|13639.45|13519.45|13636.18|13516.18|10
1625486600000|2021-07-05 12:03:20|13636.17|13516.17|13638.25|13518.25|13638.25|13518.25|13633.6|13513.6|10
1625486610000|2021-07-05 12:03:30|13637.84|13517.84|13639.75|13519.75|13639.87|13519.87|13637.84|13517.84|10
1625486620000|2021-07-05 12:03:40|13640.15|13520.15|13643.86|13523.86|13643.86|13523.86|13639.68|13519.68|10
1625486630000|2021-07-05 12:03:50|13644.57|13524.57|13644.73|13524.73|13645.71|13525.71|13644.2|13524.2|10
1625486640000|2021-07-05 12:04:00|13645.36|13525.36|13641.11|13521.11|13645.36|13525.36|13641.11|13521.11|10
1625486650000|2021-07-05 12:04:10|13641.05|13521.05|13641.55|13521.55|13642.14|13522.14|13638.82|13518.82|10
1625486660000|2021-07-05 12:04:20|13642.1|13522.1|13642.43|13522.43|13642.54|13522.54|13641.87|13521.87|10
1625486670000|2021-07-05 12:04:30|13643.13|13523.13|13641.3|13521.3|13643.13|13523.13|13641.18|13521.18|10
1625486680000|2021-07-05 12:04:40|13641.15|13521.15|13641.69|13521.69|13642.54|13522.54|13641.04|13521.04|10
1625486690000|2021-07-05 12:04:50|13643.21|13523.21|13643.03|13523.03|13643.29|13523.29|13641.6|13521.6|10
1625486700000|2021-07-05 12:05:00|13643.66|13523.66|13648.18|13528.18|13648.18|13528.18|13643.66|13523.66|10
1625486710000|2021-07-05 12:05:10|13649.47|13529.47|13651.48|13531.48|13651.48|13531.48|13648.85|13528.85|10
1625486720000|2021-07-05 12:05:20|13650.71|13530.71|13652.58|13532.58|13653.4|13533.4|13650.71|13530.71|10
1625486730000|2021-07-05 12:05:30|13653.61|13533.61|13657.25|13537.25|13657.25|13537.25|13653.07|13533.07|10
1625486740000|2021-07-05 12:05:40|13657.16|13537.16|13654.29|13534.29|13657.6|13537.6|13654.29|13534.29|10
1625486750000|2021-07-05 12:05:50|13653.75|13533.75|13645.57|13525.57|13653.75|13533.75|13645.57|13525.57|10
1625486760000|2021-07-05 12:06:00|13644.69|13524.69|13644.22|13524.22|13644.69|13524.69|13642.41|13522.41|10
1625486770000|2021-07-05 12:06:10|13645.86|13525.86|13650.4|13530.4|13650.4|13530.4|13645.86|13525.86|10
1625486780000|2021-07-05 12:06:20|13651.39|13531.39|13655.04|13535.04|13656.13|13536.13|13651.39|13531.39|10
1625486790000|2021-07-05 12:06:30|13654.9|13534.9|13654.68|13534.68|13655|13535|13654.24|13534.24|10
1625486800000|2021-07-05 12:06:40|13654.21|13534.21|13650.88|13530.88|13654.21|13534.21|13650.88|13530.88|10
1625486810000|2021-07-05 12:06:50|13650.84|13530.84|13651.28|13531.28|13651.28|13531.28|13650.64|13530.64|10
1625486820000|2021-07-05 12:07:00|13651.1|13531.1|13651.15|13531.15|13652.28|13532.28|13651.1|13531.1|10
1625486830000|2021-07-05 12:07:10|13651.03|13531.03|13650.72|13530.72|13652.15|13532.15|13650.72|13530.72|10
1625486840000|2021-07-05 12:07:20|13650.71|13530.71|13648.97|13528.97|13650.71|13530.71|13648.77|13528.77|9
1625486850000|2021-07-05 12:07:30|13649.03|13529.03|13651.53|13531.53|13652.01|13532.01|13649.03|13529.03|10
1625486860000|2021-07-05 12:07:40|13652.77|13532.77|13653.18|13533.18|13654.97|13534.97|13652.77|13532.77|10
1625486870000|2021-07-05 12:07:50|13652.86|13532.86|13653.52|13533.52|13653.76|13533.76|13652.77|13532.77|9
1625486880000|2021-07-05 12:08:00|13653.56|13533.56|13649.64|13529.64|13654.17|13534.17|13649.64|13529.64|10
1625486890000|2021-07-05 12:08:10|13648.79|13528.79|13635.52|13515.52|13648.79|13528.79|13635.52|13515.52|10
1625486900000|2021-07-05 12:08:20|13633.36|13513.36|13628.19|13508.19|13633.41|13513.41|13628.19|13508.19|10
1625486910000|2021-07-05 12:08:30|13627.23|13507.23|13626.93|13506.93|13627.23|13507.23|13623.88|13503.88|10
1625486920000|2021-07-05 12:08:40|13625.46|13505.46|13625.91|13505.91|13626.3|13506.3|13625.14|13505.14|10
1625486930000|2021-07-05 12:08:50|13625.22|13505.22|13625.48|13505.48|13625.48|13505.48|13624.42|13504.42|9
1625486940000|2021-07-05 12:09:00|13625.57|13505.57|13626.61|13506.61|13626.61|13506.61|13624.6|13504.6|9
1625486950000|2021-07-05 12:09:10|13626.94|13506.94|13628.1|13508.1|13628.1|13508.1|13626.91|13506.91|10
1625486960000|2021-07-05 12:09:20|13624.83|13504.83|13625.08|13505.08|13625.27|13505.27|13624.53|13504.53|10
1625486970000|2021-07-05 12:09:30|13624.62|13504.62|13620.03|13500.03|13625.33|13505.33|13620.03|13500.03|10
1625486980000|2021-07-05 12:09:40|13619.61|13499.61|13612.92|13492.92|13619.61|13499.61|13612.92|13492.92|10
1625486990000|2021-07-05 12:09:50|13612.5|13492.5|13607.39|13487.39|13612.5|13492.5|13607.17|13487.17|10
1625487000000|2021-07-05 12:10:00|13607.26|13487.26|13611.31|13491.31|13611.31|13491.31|13606.12|13486.12|10
1625487010000|2021-07-05 12:10:10|13613.31|13493.31|13618.05|13498.05|13618.05|13498.05|13613.31|13493.31|9
1625487020000|2021-07-05 12:10:20|13618.33|13498.33|13618.48|13498.48|13621.37|13501.37|13618.33|13498.33|10
1625487030000|2021-07-05 12:10:30|13617.7|13497.7|13626.82|13506.82|13626.9|13506.9|13617.55|13497.55|10
1625487040000|2021-07-05 12:10:40|13627.72|13507.72|13630.04|13510.04|13630.04|13510.04|13627.72|13507.72|10
1625487050000|2021-07-05 12:10:50|13630.15|13510.15|13629.42|13509.42|13631.14|13511.14|13628.19|13508.19|9
1625487060000|2021-07-05 12:11:00|13629.33|13509.33|13629.63|13509.63|13629.82|13509.82|13628.61|13508.61|10
1625487070000|2021-07-05 12:11:10|13629.77|13509.77|13635.88|13515.88|13635.88|13515.88|13629.77|13509.77|10
1625487080000|2021-07-05 12:11:20|13636.42|13516.42|13636.03|13516.03|13636.9|13516.9|13635.79|13515.79|10
1625487090000|2021-07-05 12:11:30|13636.15|13516.15|13636.63|13516.63|13637.1|13517.1|13636.15|13516.15|8
1625487100000|2021-07-05 12:11:40|13636.56|13516.56|13637.84|13517.84|13637.84|13517.84|13636.35|13516.35|9
1625487110000|2021-07-05 12:11:50|13637.41|13517.41|13638.97|13518.97|13638.97|13518.97|13636.96|13516.96|9
1625487120000|2021-07-05 12:12:00|13638.99|13518.99|13638.61|13518.61|13639.84|13519.84|13638.61|13518.61|10
1625487130000|2021-07-05 12:12:10|13638.65|13518.65|13639.05|13519.05|13639.3|13519.3|13638.46|13518.46|9
1625487140000|2021-07-05 12:12:20|13638.95|13518.95|13640.43|13520.43|13640.43|13520.43|13638.49|13518.49|9
1625487150000|2021-07-05 12:12:30|13640.66|13520.66|13638.44|13518.44|13640.66|13520.66|13637.75|13517.75|10
1625487160000|2021-07-05 12:12:40|13638.26|13518.26|13637.53|13517.53|13638.26|13518.26|13637.51|13517.51|10
1625487170000|2021-07-05 12:12:50|13637.63|13517.63|13637.58|13517.58|13637.63|13517.63|13637.12|13517.12|10
1625487180000|2021-07-05 12:13:00|13637.67|13517.67|13632.36|13512.36|13637.67|13517.67|13632.36|13512.36|10
1625487190000|2021-07-05 12:13:10|13631.79|13511.79|13633.72|13513.72|13633.72|13513.72|13629.71|13509.71|10
1625487200000|2021-07-05 12:13:20|13634.3|13514.3|13637.53|13517.53|13637.58|13517.58|13634.3|13514.3|10
1625487210000|2021-07-05 12:13:30|13637.58|13517.58|13638.9|13518.9|13638.9|13518.9|13636.92|13516.92|10
1625487220000|2021-07-05 12:13:40|13639.34|13519.34|13638.67|13518.67|13639.36|13519.36|13638.14|13518.14|10
1625487230000|2021-07-05 12:13:50|13638.76|13518.76|13640.36|13520.36|13640.36|13520.36|13638.76|13518.76|10
1625487240000|2021-07-05 12:14:00|13640.29|13520.29|13641.14|13521.14|13641.14|13521.14|13640.28|13520.28|10
1625487250000|2021-07-05 12:14:10|13640.28|13520.28|13643.9|13523.9|13643.9|13523.9|13640.28|13520.28|8
1625487260000|2021-07-05 12:14:20|13643.98|13523.98|13644.19|13524.19|13644.3|13524.3|13643.34|13523.34|9
1625487270000|2021-07-05 12:14:30|13644.37|13524.37|13645.31|13525.31|13646.06|13526.06|13644.37|13524.37|9
1625487280000|2021-07-05 12:14:40|13645.5|13525.5|13645.66|13525.66|13645.98|13525.98|13645.48|13525.48|10
1625487290000|2021-07-05 12:14:50|13645.9|13525.9|13643.26|13523.26|13645.9|13525.9|13643.13|13523.13|10
1625487300000|2021-07-05 12:15:00|13643.36|13523.36|13644.5|13524.5|13644.5|13524.5|13642.43|13522.43|10
1625487310000|2021-07-05 12:15:10|13645|13525|13651.7|13531.7|13651.7|13531.7|13645|13525|10
1625487320000|2021-07-05 12:15:20|13653.31|13533.31|13658|13538|13658|13538|13653.31|13533.31|10
1625487330000|2021-07-05 12:15:30|13658.19|13538.19|13666.55|13546.55|13666.55|13546.55|13658.19|13538.19|10
1625487340000|2021-07-05 12:15:40|13669.35|13549.35|13676.71|13556.71|13676.71|13556.71|13669.35|13549.35|10
1625487350000|2021-07-05 12:15:50|13677.16|13557.16|13686.92|13566.92|13686.92|13566.92|13676.76|13556.76|10
1625487360000|2021-07-05 12:16:00|13687.54|13567.54|13686.67|13566.67|13688.67|13568.67|13686.54|13566.54|10
1625487370000|2021-07-05 12:16:10|13686.44|13566.44|13688.32|13568.32|13688.41|13568.41|13686.19|13566.19|10
1625487380000|2021-07-05 12:16:20|13687.46|13567.46|13688.05|13568.05|13688.58|13568.58|13686.4|13566.4|10
1625487390000|2021-07-05 12:16:30|13688.15|13568.15|13687.47|13567.47|13688.15|13568.15|13687.21|13567.21|10
1625487400000|2021-07-05 12:16:40|13687.31|13567.31|13687.34|13567.34|13687.92|13567.92|13685.96|13565.96|10
1625487410000|2021-07-05 12:16:50|13685.29|13565.29|13683.73|13563.73|13685.8|13565.8|13683.73|13563.73|10
1625487420000|2021-07-05 12:17:00|13683.64|13563.64|13681.5|13561.5|13683.64|13563.64|13681.44|13561.44|10
1625487430000|2021-07-05 12:17:10|13680.38|13560.38|13681.54|13561.54|13681.54|13561.54|13680.17|13560.17|10
1625487440000|2021-07-05 12:17:20|13681.79|13561.79|13680.61|13560.61|13682.65|13562.65|13680.26|13560.26|10
1625487450000|2021-07-05 12:17:30|13679.58|13559.58|13681.17|13561.17|13681.17|13561.17|13679.58|13559.58|9
1625487460000|2021-07-05 12:17:40|13680.41|13560.41|13681.4|13561.4|13681.64|13561.64|13680.16|13560.16|10
1625487470000|2021-07-05 12:17:50|13680.06|13560.06|13681.42|13561.42|13681.61|13561.61|13680.06|13560.06|10
1625487480000|2021-07-05 12:18:00|13681.4|13561.4|13676.65|13556.65|13681.44|13561.44|13676.65|13556.65|10
1625487490000|2021-07-05 12:18:10|13675.98|13555.98|13677.23|13557.23|13677.23|13557.23|13675.17|13555.17|10
1625487500000|2021-07-05 12:18:20|13677.43|13557.43|13674.29|13554.29|13677.43|13557.43|13674.29|13554.29|10
1625487510000|2021-07-05 12:18:30|13674.09|13554.09|13674.77|13554.77|13674.77|13554.77|13673.99|13553.99|10
1625487520000|2021-07-05 12:18:40|13674.75|13554.75|13674.93|13554.93|13675.3|13555.3|13673.97|13553.97|10
1625487530000|2021-07-05 12:18:50|13675.38|13555.38|13674.59|13554.59|13675.98|13555.98|13674.59|13554.59|10
1625487540000|2021-07-05 12:19:00|13674.54|13554.54|13673.7|13553.7|13674.9|13554.9|13672.65|13552.65|10
1625487550000|2021-07-05 12:19:10|13673.73|13553.73|13670.81|13550.81|13673.73|13553.73|13670.78|13550.78|10
1625487560000|2021-07-05 12:19:20|13670.65|13550.65|13668.53|13548.53|13670.71|13550.71|13668.53|13548.53|10
1625487570000|2021-07-05 12:19:30|13668.51|13548.51|13666.98|13546.98|13669.06|13549.06|13666.98|13546.98|10
1625487580000|2021-07-05 12:19:40|13666.42|13546.42|13665.57|13545.57|13666.42|13546.42|13665.1|13545.1|9
1625487590000|2021-07-05 12:19:50|13665.44|13545.44|13668.34|13548.34|13668.34|13548.34|13665.17|13545.17|10
1625487600000|2021-07-05 12:20:00|13668.8|13548.8|13671.42|13551.42|13672.23|13552.23|13668.8|13548.8|10
1625487610000|2021-07-05 12:20:10|13671.5|13551.5|13671.05|13551.05|13672.66|13552.66|13671.03|13551.03|10
1625487620000|2021-07-05 12:20:20|13670.26|13550.26|13668.9|13548.9|13670.56|13550.56|13668.9|13548.9|10
1625487630000|2021-07-05 12:20:30|13669.33|13549.33|13674.26|13554.26|13674.26|13554.26|13669.33|13549.33|10
1625487640000|2021-07-05 12:20:40|13674.72|13554.72|13675.88|13555.88|13677.11|13557.11|13674.72|13554.72|10
1625487650000|2021-07-05 12:20:50|13676.11|13556.11|13672.53|13552.53|13676.11|13556.11|13672.53|13552.53|10
1625487660000|2021-07-05 12:21:00|13671.81|13551.81|13672.73|13552.73|13672.73|13552.73|13670.32|13550.32|10
1625487670000|2021-07-05 12:21:10|13672.49|13552.49|13673.6|13553.6|13673.89|13553.89|13672.49|13552.49|10
1625487680000|2021-07-05 12:21:20|13673.44|13553.44|13672.21|13552.21|13673.81|13553.81|13672.16|13552.16|10
1625487690000|2021-07-05 12:21:30|13672.81|13552.81|13674.2|13554.2|13674.2|13554.2|13672.81|13552.81|9
1625487700000|2021-07-05 12:21:40|13674.25|13554.25|13674.86|13554.86|13674.86|13554.86|13673.56|13553.56|10
1625487710000|2021-07-05 12:21:50|13674.99|13554.99|13672.28|13552.28|13674.99|13554.99|13672.28|13552.28|10
1625487720000|2021-07-05 12:22:00|13671.51|13551.51|13670.96|13550.96|13671.76|13551.76|13670.29|13550.29|10
1625487730000|2021-07-05 12:22:10|13671.11|13551.11|13672.85|13552.85|13673.62|13553.62|13671.05|13551.05|10
1625487740000|2021-07-05 12:22:20|13673.17|13553.17|13674.84|13554.84|13674.84|13554.84|13673.17|13553.17|10
1625487750000|2021-07-05 12:22:30|13674.23|13554.23|13674.68|13554.68|13675.26|13555.26|13674.23|13554.23|10
1625487760000|2021-07-05 12:22:40|13674.8|13554.8|13675.01|13555.01|13675.46|13555.46|13674.8|13554.8|10
1625487770000|2021-07-05 12:22:50|13675.15|13555.15|13676.1|13556.1|13676.28|13556.28|13675.14|13555.14|10
1625487780000|2021-07-05 12:23:00|13677.23|13557.23|13678.07|13558.07|13679.26|13559.26|13677.23|13557.23|10
1625487790000|2021-07-05 12:23:10|13678.02|13558.02|13672.38|13552.38|13678.02|13558.02|13672.38|13552.38|10
1625487800000|2021-07-05 12:23:20|13671.4|13551.4|13668.82|13548.82|13671.4|13551.4|13668.7|13548.7|10
1625487810000|2021-07-05 12:23:30|13669.02|13549.02|13669.99|13549.99|13669.99|13549.99|13668.35|13548.35|10
1625487820000|2021-07-05 12:23:40|13669.84|13549.84|13671.11|13551.11|13671.14|13551.14|13669.84|13549.84|9
1625487830000|2021-07-05 12:23:50|13670.71|13550.71|13673.12|13553.12|13673.18|13553.18|13670.71|13550.71|10
1625487840000|2021-07-05 12:24:00|13674.02|13554.02|13670.55|13550.55|13674.84|13554.84|13670.55|13550.55|9
1625487850000|2021-07-05 12:24:10|13669.71|13549.71|13663.95|13543.95|13669.71|13549.71|13663.95|13543.95|10
1625487860000|2021-07-05 12:24:20|13663.09|13543.09|13664.98|13544.98|13664.98|13544.98|13662.49|13542.49|10
1625487870000|2021-07-05 12:24:30|13664.17|13544.17|13659.17|13539.17|13664.17|13544.17|13657.95|13537.95|9
1625487880000|2021-07-05 12:24:40|13659.84|13539.84|13661.11|13541.11|13661.31|13541.31|13659.84|13539.84|8
1625487890000|2021-07-05 12:24:50|13661.18|13541.18|13661.49|13541.49|13661.57|13541.57|13660.66|13540.66|9
1625487900000|2021-07-05 12:25:00|13661.19|13541.19|13662.02|13542.02|13662.02|13542.02|13661.19|13541.19|10
1625487910000|2021-07-05 12:25:10|13662.16|13542.16|13659.34|13539.34|13662.16|13542.16|13659.34|13539.34|10
1625487920000|2021-07-05 12:25:20|13659.06|13539.06|13658.36|13538.36|13659.06|13539.06|13656.81|13536.81|10
1625487930000|2021-07-05 12:25:30|13657.52|13537.52|13660.2|13540.2|13660.21|13540.21|13657.52|13537.52|9
1625487940000|2021-07-05 12:25:40|13660.91|13540.91|13663.92|13543.92|13664.84|13544.84|13660.91|13540.91|10
1625487950000|2021-07-05 12:25:50|13663.34|13543.34|13664.29|13544.29|13664.69|13544.69|13663.32|13543.32|10
1625487960000|2021-07-05 12:26:00|13664.7|13544.7|13665.37|13545.37|13666.12|13546.12|13664.54|13544.54|10
1625487970000|2021-07-05 12:26:10|13665.55|13545.55|13665.19|13545.19|13665.62|13545.62|13665.03|13545.03|9
1625487980000|2021-07-05 12:26:20|13664.72|13544.72|13665.38|13545.38|13665.81|13545.81|13664.6|13544.6|10
1625487990000|2021-07-05 12:26:30|13665.82|13545.82|13663.65|13543.65|13665.84|13545.84|13663.62|13543.62|10
1625488000000|2021-07-05 12:26:40|13664.24|13544.24|13663.17|13543.17|13664.24|13544.24|13663.06|13543.06|10
1625488010000|2021-07-05 12:26:50|13663.07|13543.07|13664.3|13544.3|13664.99|13544.99|13662.9|13542.9|10
1625488020000|2021-07-05 12:27:00|13664.04|13544.04|13664.01|13544.01|13664.98|13544.98|13663.42|13543.42|10
1625488030000|2021-07-05 12:27:10|13664.09|13544.09|13664.35|13544.35|13664.8|13544.8|13663.93|13543.93|9
1625488040000|2021-07-05 12:27:20|13664.38|13544.38|13663.16|13543.16|13664.38|13544.38|13662.9|13542.9|10
1625488050000|2021-07-05 12:27:30|13664.13|13544.13|13662.01|13542.01|13664.13|13544.13|13661.95|13541.95|10
1625488060000|2021-07-05 12:27:40|13661.64|13541.64|13664.18|13544.18|13664.26|13544.26|13661.64|13541.64|10
1625488070000|2021-07-05 12:27:50|13664.14|13544.14|13662.27|13542.27|13664.31|13544.31|13662.12|13542.12|10
1625488080000|2021-07-05 12:28:00|13661.47|13541.47|13661.93|13541.93|13663.18|13543.18|13661.47|13541.47|10
1625488090000|2021-07-05 12:28:10|13661.82|13541.82|13658.84|13538.84|13662.39|13542.39|13658.7|13538.7|9
1625488100000|2021-07-05 12:28:20|13658.92|13538.92|13658.03|13538.03|13658.92|13538.92|13658.03|13538.03|10
1625488110000|2021-07-05 12:28:30|13658.09|13538.09|13659.15|13539.15|13659.15|13539.15|13658|13538|10
1625488120000|2021-07-05 12:28:40|13659.04|13539.04|13658.7|13538.7|13659.7|13539.7|13658.47|13538.47|10
1625488130000|2021-07-05 12:28:50|13658.49|13538.49|13656.51|13536.51|13658.49|13538.49|13656.21|13536.21|10
1625488140000|2021-07-05 12:29:00|13656.26|13536.26|13655.81|13535.81|13656.26|13536.26|13655.51|13535.51|8
1625488150000|2021-07-05 12:29:10|13655.98|13535.98|13656.72|13536.72|13656.72|13536.72|13655.77|13535.77|9
1625488160000|2021-07-05 12:29:20|13656.53|13536.53|13655.21|13535.21|13657.04|13537.04|13655.2|13535.2|10
1625488170000|2021-07-05 12:29:30|13655.3|13535.3|13652.76|13532.76|13655.35|13535.35|13652.69|13532.69|10
1625488180000|2021-07-05 12:29:40|13652.64|13532.64|13652.36|13532.36|13652.64|13532.64|13652.36|13532.36|10
1625488190000|2021-07-05 12:29:50|13652.34|13532.34|13653|13533|13653.43|13533.43|13652.34|13532.34|10
1625488200000|2021-07-05 12:30:00|13653.79|13533.79|13655.54|13535.54|13655.54|13535.54|13653.79|13533.79|10
1625488210000|2021-07-05 12:30:10|13655.53|13535.53|13654.15|13534.15|13655.67|13535.67|13654.15|13534.15|9
1625488220000|2021-07-05 12:30:20|13654.03|13534.03|13653.43|13533.43|13654.82|13534.82|13653.43|13533.43|9
1625488230000|2021-07-05 12:30:30|13653.3|13533.3|13651.41|13531.41|13653.62|13533.62|13651.41|13531.41|10
1625488240000|2021-07-05 12:30:40|13651.37|13531.37|13651.33|13531.33|13651.37|13531.37|13650.63|13530.63|10
1625488250000|2021-07-05 12:30:50|13651.45|13531.45|13642.05|13522.05|13651.45|13531.45|13641.58|13521.58|10
1625488260000|2021-07-05 12:31:00|13640.47|13520.47|13634.65|13514.65|13640.53|13520.53|13633.85|13513.85|10
1625488270000|2021-07-05 12:31:10|13635.9|13515.9|13640.17|13520.17|13640.17|13520.17|13635.9|13515.9|10
1625488280000|2021-07-05 12:31:20|13640.19|13520.19|13642.22|13522.22|13642.73|13522.73|13640.19|13520.19|10
1625488290000|2021-07-05 12:31:30|13642.45|13522.45|13645.62|13525.62|13645.62|13525.62|13642.45|13522.45|10
1625488300000|2021-07-05 12:31:40|13645.69|13525.69|13647.13|13527.13|13647.45|13527.45|13645.69|13525.69|10
1625488310000|2021-07-05 12:31:50|13647.06|13527.06|13647.34|13527.34|13648.82|13528.82|13647.06|13527.06|10
1625488320000|2021-07-05 12:32:00|13647.47|13527.47|13650.82|13530.82|13650.82|13530.82|13647.24|13527.24|10
1625488330000|2021-07-05 12:32:10|13651.26|13531.26|13656.04|13536.04|13656.04|13536.04|13651.26|13531.26|10
1625488340000|2021-07-05 12:32:20|13655.35|13535.35|13656.84|13536.84|13656.84|13536.84|13654.75|13534.75|10
1625488350000|2021-07-05 12:32:30|13657.88|13537.88|13661.69|13541.69|13661.69|13541.69|13656.86|13536.86|10
1625488360000|2021-07-05 12:32:40|13662.85|13542.85|13666.01|13546.01|13666.89|13546.89|13662.73|13542.73|10
1625488370000|2021-07-05 12:32:50|13666.29|13546.29|13669.15|13549.15|13669.15|13549.15|13666.29|13546.29|9
1625488380000|2021-07-05 12:33:00|13669.6|13549.6|13669.96|13549.96|13671.18|13551.18|13669.42|13549.42|10
1625488390000|2021-07-05 12:33:10|13669.56|13549.56|13672.79|13552.79|13672.81|13552.81|13669.55|13549.55|10
1625488400000|2021-07-05 12:33:20|13672.76|13552.76|13674.17|13554.17|13674.17|13554.17|13672.76|13552.76|9
1625488410000|2021-07-05 12:33:30|13673.52|13553.52|13676.04|13556.04|13676.35|13556.35|13673.52|13553.52|9
1625488420000|2021-07-05 12:33:40|13677.2|13557.2|13678.12|13558.12|13678.49|13558.49|13677.2|13557.2|10
1625488430000|2021-07-05 12:33:50|13677.98|13557.98|13676.33|13556.33|13677.98|13557.98|13675.86|13555.86|10
1625488440000|2021-07-05 12:34:00|13676.08|13556.08|13680.23|13560.23|13680.23|13560.23|13675.43|13555.43|10
1625488450000|2021-07-05 12:34:10|13680.04|13560.04|13681.02|13561.02|13681.59|13561.59|13679.95|13559.95|10
1625488460000|2021-07-05 12:34:20|13681|13561|13681.48|13561.48|13681.71|13561.71|13680.76|13560.76|10
1625488470000|2021-07-05 12:34:30|13681.53|13561.53|13684.39|13564.39|13684.39|13564.39|13681.53|13561.53|10
1625488480000|2021-07-05 12:34:40|13684.37|13564.37|13686.21|13566.21|13686.21|13566.21|13684.19|13564.19|10
1625488490000|2021-07-05 12:34:50|13686.29|13566.29|13686.06|13566.06|13686.48|13566.48|13686.01|13566.01|10
1625488500000|2021-07-05 12:35:00|13685.16|13565.16|13685.04|13565.04|13685.81|13565.81|13685.04|13565.04|9
1625488510000|2021-07-05 12:35:10|13685.9|13565.9|13682.82|13562.82|13686.53|13566.53|13682.82|13562.82|9
1625488520000|2021-07-05 12:35:20|13681.7|13561.7|13682.02|13562.02|13682.52|13562.52|13681.24|13561.24|9
1625488530000|2021-07-05 12:35:30|13682.05|13562.05|13681.22|13561.22|13682.32|13562.32|13681.22|13561.22|10
1625488540000|2021-07-05 12:35:40|13680.69|13560.69|13677.59|13557.59|13680.69|13560.69|13677.59|13557.59|10
1625488550000|2021-07-05 12:35:50|13677.96|13557.96|13677.06|13557.06|13679.04|13559.04|13676.84|13556.84|9
1625488560000|2021-07-05 12:36:00|13677.11|13557.11|13674.42|13554.42|13677.76|13557.76|13674.2|13554.2|9
1625488570000|2021-07-05 12:36:10|13673.46|13553.46|13669.46|13549.46|13673.46|13553.46|13669.46|13549.46|10
1625488580000|2021-07-05 12:36:20|13670.16|13550.16|13672.57|13552.57|13672.57|13552.57|13669.79|13549.79|10
1625488590000|2021-07-05 12:36:30|13673.31|13553.31|13671.12|13551.12|13674.19|13554.19|13671.12|13551.12|10
1625488600000|2021-07-05 12:36:40|13671.39|13551.39|13672.01|13552.01|13672.5|13552.5|13671.39|13551.39|10
1625488610000|2021-07-05 12:36:50|13672.21|13552.21|13673.58|13553.58|13673.58|13553.58|13671.76|13551.76|9
1625488620000|2021-07-05 12:37:00|13673.6|13553.6|13675.43|13555.43|13676.1|13556.1|13673.6|13553.6|10
1625488630000|2021-07-05 12:37:10|13675.42|13555.42|13675.16|13555.16|13675.78|13555.78|13674.7|13554.7|10
1625488640000|2021-07-05 12:37:20|13674.94|13554.94|13672.94|13552.94|13674.94|13554.94|13672.61|13552.61|10
1625488650000|2021-07-05 12:37:30|13672.7|13552.7|13671.71|13551.71|13672.97|13552.97|13671.34|13551.34|10
1625488660000|2021-07-05 12:37:40|13671.48|13551.48|13673.43|13553.43|13673.43|13553.43|13671.48|13551.48|9
1625488670000|2021-07-05 12:37:50|13673.76|13553.76|13676.27|13556.27|13676.27|13556.27|13673.76|13553.76|9
1625488680000|2021-07-05 12:38:00|13675.85|13555.85|13675.97|13555.97|13676.73|13556.73|13675.35|13555.35|10
1625488690000|2021-07-05 12:38:10|13676.09|13556.09|13678.98|13558.98|13678.98|13558.98|13676.09|13556.09|10
1625488700000|2021-07-05 12:38:20|13679.21|13559.21|13680.79|13560.79|13680.79|13560.79|13679.13|13559.13|9
1625488710000|2021-07-05 12:38:30|13681.68|13561.68|13681.65|13561.65|13681.95|13561.95|13679.99|13559.99|10
1625488720000|2021-07-05 12:38:40|13682.83|13562.83|13686.1|13566.1|13686.1|13566.1|13682.83|13562.83|10
1625488730000|2021-07-05 12:38:50|13685.66|13565.66|13683.16|13563.16|13686.8|13566.8|13683.16|13563.16|9
1625488740000|2021-07-05 12:39:00|13683.3|13563.3|13683.61|13563.61|13684.34|13564.34|13683.11|13563.11|10
1625488750000|2021-07-05 12:39:10|13683.59|13563.59|13684.95|13564.95|13684.95|13564.95|13683.47|13563.47|10
1625488760000|2021-07-05 12:39:20|13685.41|13565.41|13686.13|13566.13|13686.62|13566.62|13685.25|13565.25|9
1625488770000|2021-07-05 12:39:30|13685.97|13565.97|13684.19|13564.19|13685.97|13565.97|13683.77|13563.77|9
1625488780000|2021-07-05 12:39:40|13684.14|13564.14|13685.51|13565.51|13685.51|13565.51|13683.9|13563.9|10
1625488790000|2021-07-05 12:39:50|13685.69|13565.69|13686.56|13566.56|13686.56|13566.56|13685.69|13565.69|9
1625488800000|2021-07-05 12:40:00|13686.44|13566.44|13685.13|13565.13|13686.75|13566.75|13685.04|13565.04|10
1625488810000|2021-07-05 12:40:10|13684.42|13564.42|13683.98|13563.98|13684.66|13564.66|13682.87|13562.87|10
1625488820000|2021-07-05 12:40:20|13684|13564|13681.98|13561.98|13684|13564|13681.98|13561.98|9
1625488830000|2021-07-05 12:40:30|13681.57|13561.57|13683.34|13563.34|13683.34|13563.34|13681.29|13561.29|10
1625488840000|2021-07-05 12:40:40|13683.48|13563.48|13682.85|13562.85|13684.01|13564.01|13682.35|13562.35|10
1625488850000|2021-07-05 12:40:50|13683.49|13563.49|13683.53|13563.53|13683.53|13563.53|13683.28|13563.28|10
1625488860000|2021-07-05 12:41:00|13682.76|13562.76|13678.64|13558.64|13682.76|13562.76|13678.55|13558.55|10
1625488870000|2021-07-05 12:41:10|13678.46|13558.46|13675.39|13555.39|13678.52|13558.52|13675.39|13555.39|10
1625488880000|2021-07-05 12:41:20|13675.58|13555.58|13674.59|13554.59|13675.58|13555.58|13674.4|13554.4|9
1625488890000|2021-07-05 12:41:30|13674.39|13554.39|13671.41|13551.41|13674.39|13554.39|13671.14|13551.14|10
1625488900000|2021-07-05 12:41:40|13670.99|13550.99|13670.25|13550.25|13670.99|13550.99|13670.12|13550.12|8
1625488910000|2021-07-05 12:41:50|13670.26|13550.26|13668.23|13548.23|13670.36|13550.36|13668.23|13548.23|10
1625488920000|2021-07-05 12:42:00|13667.2|13547.2|13665.42|13545.42|13667.2|13547.2|13665.42|13545.42|10
1625488930000|2021-07-05 12:42:10|13665.15|13545.15|13661.72|13541.72|13665.15|13545.15|13661.1|13541.1|10
1625488940000|2021-07-05 12:42:20|13662.01|13542.01|13662.32|13542.32|13662.67|13542.67|13661.89|13541.89|10
1625488950000|2021-07-05 12:42:30|13661.35|13541.35|13660.15|13540.15|13661.35|13541.35|13660.15|13540.15|10
1625488960000|2021-07-05 12:42:40|13660.1|13540.1|13660.24|13540.24|13660.77|13540.77|13659.87|13539.87|10
1625488970000|2021-07-05 12:42:50|13660.28|13540.28|13660.33|13540.33|13660.42|13540.42|13659.81|13539.81|9
1625488980000|2021-07-05 12:43:00|13660.22|13540.22|13660.07|13540.07|13660.63|13540.63|13660.07|13540.07|10
1625488990000|2021-07-05 12:43:10|13660.15|13540.15|13658.59|13538.59|13660.15|13540.15|13658.59|13538.59|10
1625489000000|2021-07-05 12:43:20|13658.57|13538.57|13658.94|13538.94|13658.94|13538.94|13658.57|13538.57|6
1625489010000|2021-07-05 12:43:30|13658.84|13538.84|13659.58|13539.58|13659.58|13539.58|13658.09|13538.09|10
1625489020000|2021-07-05 12:43:40|13660.17|13540.17|13662.44|13542.44|13662.46|13542.46|13660.17|13540.17|9
1625489030000|2021-07-05 12:43:50|13662.62|13542.62|13663.15|13543.15|13663.15|13543.15|13662.52|13542.52|10
1625489040000|2021-07-05 12:44:00|13663.16|13543.16|13666.72|13546.72|13666.72|13546.72|13663.16|13543.16|10
1625489050000|2021-07-05 12:44:10|13666.83|13546.83|13668.49|13548.49|13668.67|13548.67|13666.82|13546.82|10
1625489060000|2021-07-05 12:44:20|13668.56|13548.56|13666.99|13546.99|13668.56|13548.56|13666.99|13546.99|9
1625489070000|2021-07-05 12:44:30|13667.07|13547.07|13665.49|13545.49|13667.08|13547.08|13665.49|13545.49|10
1625489080000|2021-07-05 12:44:40|13664.92|13544.92|13663.34|13543.34|13665.57|13545.57|13663.23|13543.23|10
1625489090000|2021-07-05 12:44:50|13663.05|13543.05|13664.08|13544.08|13664.08|13544.08|13663.02|13543.02|9
1625489100000|2021-07-05 12:45:00|13665.25|13545.25|13663.38|13543.38|13665.75|13545.75|13663.38|13543.38|9
1625489110000|2021-07-05 12:45:10|13662.3|13542.3|13662.59|13542.59|13663.3|13543.3|13660.26|13540.26|10
1625489120000|2021-07-05 12:45:20|13662.95|13542.95|13665.7|13545.7|13665.83|13545.83|13662.95|13542.95|9
1625489130000|2021-07-05 12:45:30|13665.64|13545.64|13664.09|13544.09|13665.64|13545.64|13664|13544|10
1625489140000|2021-07-05 12:45:40|13664.12|13544.12|13664.71|13544.71|13664.77|13544.77|13664.12|13544.12|10
1625489150000|2021-07-05 12:45:50|13664.74|13544.74|13664.07|13544.07|13665.51|13545.51|13664.07|13544.07|10
1625489160000|2021-07-05 12:46:00|13664.15|13544.15|13665.52|13545.52|13665.53|13545.53|13664.15|13544.15|10
1625489170000|2021-07-05 12:46:10|13665.65|13545.65|13666.14|13546.14|13666.29|13546.29|13665.65|13545.65|9
1625489180000|2021-07-05 12:46:20|13665.68|13545.68|13664.99|13544.99|13665.87|13545.87|13664.95|13544.95|9
1625489190000|2021-07-05 12:46:30|13665.39|13545.39|13664.06|13544.06|13666.27|13546.27|13664.06|13544.06|10
1625489200000|2021-07-05 12:46:40|13664.66|13544.66|13657.56|13537.56|13664.66|13544.66|13657.54|13537.54|10
1625489210000|2021-07-05 12:46:50|13657.18|13537.18|13650.32|13530.32|13657.18|13537.18|13650.32|13530.32|10
1625489220000|2021-07-05 12:47:00|13648.67|13528.67|13642.72|13522.72|13648.67|13528.67|13641.57|13521.57|10
1625489230000|2021-07-05 12:47:10|13642.52|13522.52|13637.14|13517.14|13643.07|13523.07|13637.14|13517.14|10
1625489240000|2021-07-05 12:47:20|13638.48|13518.48|13637.36|13517.36|13639.23|13519.23|13637.25|13517.25|10
1625489250000|2021-07-05 12:47:30|13637.42|13517.42|13634.67|13514.67|13637.69|13517.69|13634.61|13514.61|10
1625489260000|2021-07-05 12:47:40|13634.89|13514.89|13640.02|13520.02|13640.02|13520.02|13634.89|13514.89|10
1625489270000|2021-07-05 12:47:50|13639.96|13519.96|13645.87|13525.87|13646.15|13526.15|13639.96|13519.96|10
1625489280000|2021-07-05 12:48:00|13646.03|13526.03|13649.87|13529.87|13649.87|13529.87|13645.55|13525.55|10
1625489290000|2021-07-05 12:48:10|13649.89|13529.89|13652.87|13532.87|13652.87|13532.87|13649.89|13529.89|10
1625489300000|2021-07-05 12:48:20|13653.15|13533.15|13655.74|13535.74|13657.34|13537.34|13653.15|13533.15|10
1625489310000|2021-07-05 12:48:30|13655.84|13535.84|13653.51|13533.51|13655.84|13535.84|13653.51|13533.51|8
1625489320000|2021-07-05 12:48:40|13652.4|13532.4|13650.56|13530.56|13652.4|13532.4|13650.56|13530.56|9
1625489330000|2021-07-05 12:48:50|13650.58|13530.58|13653.35|13533.35|13653.35|13533.35|13650.58|13530.58|10
1625489340000|2021-07-05 12:49:00|13653.44|13533.44|13653.76|13533.76|13653.96|13533.96|13653.18|13533.18|10
1625489350000|2021-07-05 12:49:10|13653.64|13533.64|13654.37|13534.37|13654.37|13534.37|13653.15|13533.15|9
1625489360000|2021-07-05 12:49:20|13654.17|13534.17|13656.14|13536.14|13656.14|13536.14|13654.17|13534.17|9
1625489370000|2021-07-05 12:49:30|13656.2|13536.2|13654.46|13534.46|13656.32|13536.32|13654.18|13534.18|8
1625489380000|2021-07-05 12:49:40|13654.22|13534.22|13654.65|13534.65|13654.76|13534.76|13654.22|13534.22|9
1625489390000|2021-07-05 12:49:50|13654.59|13534.59|13652.85|13532.85|13654.59|13534.59|13652.85|13532.85|9
1625489400000|2021-07-05 12:50:00|13651.75|13531.75|13654.09|13534.09|13654.09|13534.09|13651.75|13531.75|10
1625489410000|2021-07-05 12:50:10|13654.31|13534.31|13655.78|13535.78|13655.8|13535.8|13653.94|13533.94|9
1625489420000|2021-07-05 12:50:20|13654.51|13534.51|13656.59|13536.59|13656.59|13536.59|13654.51|13534.51|9
1625489430000|2021-07-05 12:50:30|13656.57|13536.57|13656.92|13536.92|13656.92|13536.92|13656.05|13536.05|9
1625489440000|2021-07-05 12:50:40|13657.08|13537.08|13657.86|13537.86|13657.93|13537.93|13657.08|13537.08|10
1625489450000|2021-07-05 12:50:50|13657.85|13537.85|13657.28|13537.28|13657.85|13537.85|13657.28|13537.28|10
1625489460000|2021-07-05 12:51:00|13657.34|13537.34|13656.53|13536.53|13657.65|13537.65|13656.53|13536.53|9
1625489470000|2021-07-05 12:51:10|13656.58|13536.58|13655.05|13535.05|13656.58|13536.58|13655.05|13535.05|10
1625489480000|2021-07-05 12:51:20|13654.8|13534.8|13655.21|13535.21|13655.25|13535.25|13654.08|13534.08|10
1625489490000|2021-07-05 12:51:30|13655.35|13535.35|13655.08|13535.08|13655.45|13535.45|13655.06|13535.06|9
1625489500000|2021-07-05 12:51:40|13654.9|13534.9|13654.57|13534.57|13655.04|13535.04|13654.57|13534.57|10
1625489510000|2021-07-05 12:51:50|13654.42|13534.42|13654.14|13534.14|13654.64|13534.64|13654.04|13534.04|8
1625489520000|2021-07-05 12:52:00|13654.21|13534.21|13654.44|13534.44|13654.85|13534.85|13654.03|13534.03|10
1625489530000|2021-07-05 12:52:10|13654.51|13534.51|13654.5|13534.5|13654.86|13534.86|13654.35|13534.35|10
1625489540000|2021-07-05 12:52:20|13654.27|13534.27|13655.01|13535.01|13655.2|13535.2|13653.94|13533.94|9
1625489550000|2021-07-05 12:52:30|13655.02|13535.02|13655.35|13535.35|13655.46|13535.46|13655.02|13535.02|8
1625489560000|2021-07-05 12:52:40|13655.47|13535.47|13655.65|13535.65|13656.08|13536.08|13654.7|13534.7|10
1625489570000|2021-07-05 12:52:50|13655.53|13535.53|13654.13|13534.13|13655.53|13535.53|13654.13|13534.13|10
1625489580000|2021-07-05 12:53:00|13653.83|13533.83|13654|13534|13654|13534|13653.01|13533.01|9
1625489590000|2021-07-05 12:53:10|13654.04|13534.04|13653.81|13533.81|13655.07|13535.07|13653.81|13533.81|9
1625489600000|2021-07-05 12:53:20|13653.47|13533.47|13653.94|13533.94|13653.95|13533.95|13653.29|13533.29|9
1625489610000|2021-07-05 12:53:30|13653.81|13533.81|13654.33|13534.33|13654.33|13534.33|13653.81|13533.81|9
1625489620000|2021-07-05 12:53:40|13654.83|13534.83|13660.82|13540.82|13660.82|13540.82|13654.83|13534.83|10
1625489630000|2021-07-05 12:53:50|13661.08|13541.08|13660.76|13540.76|13661.32|13541.32|13660.11|13540.11|9
1625489640000|2021-07-05 12:54:00|13660.58|13540.58|13660.01|13540.01|13660.58|13540.58|13659.01|13539.01|9
1625489650000|2021-07-05 12:54:10|13659.64|13539.64|13662.35|13542.35|13662.35|13542.35|13659.64|13539.64|9
1625489660000|2021-07-05 12:54:20|13661.86|13541.86|13661.83|13541.83|13661.86|13541.86|13661.65|13541.65|9
1625489670000|2021-07-05 12:54:30|13661.93|13541.93|13660.9|13540.9|13661.93|13541.93|13660.9|13540.9|9
1625489680000|2021-07-05 12:54:40|13661.5|13541.5|13660.33|13540.33|13661.5|13541.5|13659.44|13539.44|10
1625489690000|2021-07-05 12:54:50|13659.18|13539.18|13661.04|13541.04|13661.04|13541.04|13658.9|13538.9|10
1625489700000|2021-07-05 12:55:00|13661.06|13541.06|13659.02|13539.02|13661.06|13541.06|13657.58|13537.58|10
1625489710000|2021-07-05 12:55:10|13658.77|13538.77|13658.95|13538.95|13659.15|13539.15|13658.77|13538.77|9
1625489720000|2021-07-05 12:55:20|13658.47|13538.47|13658.16|13538.16|13658.92|13538.92|13658.16|13538.16|9
1625489730000|2021-07-05 12:55:30|13658.13|13538.13|13656.37|13536.37|13658.13|13538.13|13656.37|13536.37|10
1625489740000|2021-07-05 12:55:40|13656.42|13536.42|13655.73|13535.73|13657|13537|13655.73|13535.73|10
1625489750000|2021-07-05 12:55:50|13655.23|13535.23|13650.97|13530.97|13655.23|13535.23|13650.97|13530.97|10
1625489760000|2021-07-05 12:56:00|13650.92|13530.92|13652.37|13532.37|13652.37|13532.37|13650.06|13530.06|10
1625489770000|2021-07-05 12:56:10|13652.54|13532.54|13652.66|13532.66|13652.95|13532.95|13652.17|13532.17|10
1625489780000|2021-07-05 12:56:20|13652.91|13532.91|13654.49|13534.49|13654.55|13534.55|13652.91|13532.91|10
1625489790000|2021-07-05 12:56:30|13654.59|13534.59|13654.89|13534.89|13654.89|13534.89|13654.43|13534.43|9
1625489800000|2021-07-05 12:56:40|13655.2|13535.2|13659.47|13539.47|13659.61|13539.61|13655.2|13535.2|9
1625489810000|2021-07-05 12:56:50|13659.6|13539.6|13655.89|13535.89|13659.6|13539.6|13655.89|13535.89|10
1625489820000|2021-07-05 12:57:00|13655.72|13535.72|13656.28|13536.28|13656.28|13536.28|13654.96|13534.96|10
1625489830000|2021-07-05 12:57:10|13656.29|13536.29|13648.76|13528.76|13656.29|13536.29|13648.6|13528.6|10
1625489840000|2021-07-05 12:57:20|13648.12|13528.12|13645.08|13525.08|13648.12|13528.12|13644.83|13524.83|10
1625489850000|2021-07-05 12:57:30|13644.26|13524.26|13646.83|13526.83|13646.83|13526.83|13643.82|13523.82|10
1625489860000|2021-07-05 12:57:40|13647.01|13527.01|13648.79|13528.79|13648.79|13528.79|13647.01|13527.01|10
1625489870000|2021-07-05 12:57:50|13648.98|13528.98|13650.05|13530.05|13650.51|13530.51|13648.78|13528.78|10
1625489880000|2021-07-05 12:58:00|13649.6|13529.6|13647.81|13527.81|13649.66|13529.66|13647.81|13527.81|10
1625489890000|2021-07-05 12:58:10|13647.54|13527.54|13645.85|13525.85|13647.85|13527.85|13645.82|13525.82|9
1625489900000|2021-07-05 12:58:20|13646.32|13526.32|13645.21|13525.21|13646.32|13526.32|13645.21|13525.21|10
1625489910000|2021-07-05 12:58:30|13645.08|13525.08|13644.84|13524.84|13645.3|13525.3|13643.48|13523.48|9
1625489920000|2021-07-05 12:58:40|13644.7|13524.7|13645.67|13525.67|13645.67|13525.67|13644.7|13524.7|10
1625489930000|2021-07-05 12:58:50|13646.21|13526.21|13646.1|13526.1|13646.51|13526.51|13645.27|13525.27|9
1625489940000|2021-07-05 12:59:00|13646.9|13526.9|13648.51|13528.51|13648.9|13528.9|13646.9|13526.9|9
1625489950000|2021-07-05 12:59:10|13648.42|13528.42|13645.92|13525.92|13648.42|13528.42|13645.92|13525.92|9
1625489960000|2021-07-05 12:59:20|13645.42|13525.42|13641.74|13521.74|13645.42|13525.42|13641.74|13521.74|9
1625489970000|2021-07-05 12:59:30|13641.62|13521.62|13642.43|13522.43|13642.45|13522.45|13640.8|13520.8|10
1625489980000|2021-07-05 12:59:40|13642.47|13522.47|13641.56|13521.56|13642.54|13522.54|13641.56|13521.56|9
1625489990000|2021-07-05 12:59:50|13641.52|13521.52|13640.53|13520.53|13642.32|13522.32|13639.69|13519.69|10
1625490000000|2021-07-05 13:00:00|13640.42|13520.42|13637.06|13517.06|13640.56|13520.56|13637.06|13517.06|10
1625490010000|2021-07-05 13:00:10|13637|13517|13637.59|13517.59|13637.59|13517.59|13636.61|13516.61|10
1625490020000|2021-07-05 13:00:20|13638.84|13518.84|13643.58|13523.58|13643.58|13523.58|13638.82|13518.82|10
1625490030000|2021-07-05 13:00:30|13643.74|13523.74|13644.71|13524.71|13645.95|13525.95|13643.46|13523.46|10
1625490040000|2021-07-05 13:00:40|13645.35|13525.35|13643.24|13523.24|13645.36|13525.36|13643.22|13523.22|10
1625490050000|2021-07-05 13:00:50|13642.21|13522.21|13641.52|13521.52|13643.55|13523.55|13641.52|13521.52|10
1625490060000|2021-07-05 13:01:00|13641.51|13521.51|13641.34|13521.34|13641.96|13521.96|13641.34|13521.34|10
1625490070000|2021-07-05 13:01:10|13641.03|13521.03|13640.26|13520.26|13641.03|13521.03|13639.26|13519.26|10
1625490080000|2021-07-05 13:01:20|13640.05|13520.05|13640.19|13520.19|13641.11|13521.11|13640.05|13520.05|9
1625490090000|2021-07-05 13:01:30|13640.27|13520.27|13644.34|13524.34|13644.34|13524.34|13640.27|13520.27|10
1625490100000|2021-07-05 13:01:40|13643.41|13523.41|13646.12|13526.12|13646.12|13526.12|13643.41|13523.41|8
1625490110000|2021-07-05 13:01:50|13646.79|13526.79|13647.39|13527.39|13647.5|13527.5|13646.79|13526.79|10
1625490120000|2021-07-05 13:02:00|13647.41|13527.41|13648.75|13528.75|13649.3|13529.3|13647.37|13527.37|10
1625490130000|2021-07-05 13:02:10|13648|13528|13647.38|13527.38|13648.24|13528.24|13646.55|13526.55|10
1625490140000|2021-07-05 13:02:20|13647.26|13527.26|13648.63|13528.63|13648.81|13528.81|13646.78|13526.78|9
1625490150000|2021-07-05 13:02:30|13648.73|13528.73|13647.88|13527.88|13648.8|13528.8|13647.83|13527.83|10
1625490160000|2021-07-05 13:02:40|13647.91|13527.91|13649.29|13529.29|13649.29|13529.29|13647.91|13527.91|9
1625490170000|2021-07-05 13:02:50|13649.19|13529.19|13651.28|13531.28|13651.72|13531.72|13648.23|13528.23|10
1625490180000|2021-07-05 13:03:00|13652.51|13532.51|13652.78|13532.78|13653.47|13533.47|13652.25|13532.25|10
1625490190000|2021-07-05 13:03:10|13653.5|13533.5|13652.71|13532.71|13654.23|13534.23|13651.83|13531.83|10
1625490200000|2021-07-05 13:03:20|13652.73|13532.73|13652.87|13532.87|13653.04|13533.04|13652.56|13532.56|10
1625490210000|2021-07-05 13:03:30|13652.91|13532.91|13654.86|13534.86|13655.54|13535.54|13652.91|13532.91|10
1625490220000|2021-07-05 13:03:40|13654.78|13534.78|13656.59|13536.59|13656.76|13536.76|13654.76|13534.76|10
1625490230000|2021-07-05 13:03:50|13656.26|13536.26|13656.87|13536.87|13657.19|13537.19|13656.26|13536.26|10
1625490240000|2021-07-05 13:04:00|13657.27|13537.27|13659.19|13539.19|13659.19|13539.19|13657.27|13537.27|10
1625490250000|2021-07-05 13:04:10|13660.12|13540.12|13661.91|13541.91|13661.91|13541.91|13659.56|13539.56|10
1625490260000|2021-07-05 13:04:20|13662.46|13542.46|13661.83|13541.83|13662.46|13542.46|13661.8|13541.8|10
1625490270000|2021-07-05 13:04:30|13662.03|13542.03|13662.32|13542.32|13662.34|13542.34|13661.4|13541.4|10
1625490280000|2021-07-05 13:04:40|13662.28|13542.28|13662.76|13542.76|13663.09|13543.09|13662.28|13542.28|10
1625490290000|2021-07-05 13:04:50|13661.95|13541.95|13658.97|13538.97|13661.95|13541.95|13658.97|13538.97|10
1625490300000|2021-07-05 13:05:00|13658.96|13538.96|13659.02|13539.02|13659.06|13539.06|13658.17|13538.17|10
1625490310000|2021-07-05 13:05:10|13658.75|13538.75|13658.39|13538.39|13658.75|13538.75|13658|13538|10
1625490320000|2021-07-05 13:05:20|13658.86|13538.86|13661.97|13541.97|13661.97|13541.97|13658.86|13538.86|9
1625490330000|2021-07-05 13:05:30|13662.53|13542.53|13665.5|13545.5|13665.5|13545.5|13662.53|13542.53|8
1625490340000|2021-07-05 13:05:40|13665.66|13545.66|13666.51|13546.51|13666.76|13546.76|13665.6|13545.6|10
1625490350000|2021-07-05 13:05:50|13666.96|13546.96|13668.2|13548.2|13668.78|13548.78|13666.96|13546.96|9
1625490360000|2021-07-05 13:06:00|13668.13|13548.13|13669.29|13549.29|13669.29|13549.29|13667.57|13547.57|10
1625490370000|2021-07-05 13:06:10|13670.47|13550.47|13675.33|13555.33|13675.4|13555.4|13670.47|13550.47|10
1625490380000|2021-07-05 13:06:20|13676.39|13556.39|13677.16|13557.16|13677.74|13557.74|13676.35|13556.35|10
1625490390000|2021-07-05 13:06:30|13677.18|13557.18|13679.04|13559.04|13680.58|13560.58|13677.18|13557.18|10
1625490400000|2021-07-05 13:06:40|13679.5|13559.5|13680.1|13560.1|13680.6|13560.6|13679.5|13559.5|10
1625490410000|2021-07-05 13:06:50|13680.28|13560.28|13683.62|13563.62|13683.62|13563.62|13679.89|13559.89|9
1625490420000|2021-07-05 13:07:00|13684.51|13564.51|13691.81|13571.81|13691.81|13571.81|13684.51|13564.51|10
1625490430000|2021-07-05 13:07:10|13692.01|13572.01|13691.31|13571.31|13692.32|13572.32|13691.31|13571.31|10
1625490440000|2021-07-05 13:07:20|13691.01|13571.01|13688.14|13568.14|13691.49|13571.49|13688.14|13568.14|10
1625490450000|2021-07-05 13:07:30|13688.07|13568.07|13691.8|13571.8|13691.8|13571.8|13688.07|13568.07|9
1625490460000|2021-07-05 13:07:40|13691.64|13571.64|13698.36|13578.36|13698.36|13578.36|13691.62|13571.62|10
1625490470000|2021-07-05 13:07:50|13698.75|13578.75|13709.12|13589.12|13709.69|13589.69|13698.75|13578.75|10
1625490480000|2021-07-05 13:08:00|13709.04|13589.04|13710.23|13590.23|13710.23|13590.23|13709.04|13589.04|10
1625490490000|2021-07-05 13:08:10|13711.51|13591.51|13711.56|13591.56|13712.56|13592.56|13711.51|13591.51|10
1625490500000|2021-07-05 13:08:20|13711.24|13591.24|13710.56|13590.56|13711.52|13591.52|13710.56|13590.56|10
1625490510000|2021-07-05 13:08:30|13710.8|13590.8|13709.86|13589.86|13710.99|13590.99|13709.72|13589.72|9
1625490520000|2021-07-05 13:08:40|13709.54|13589.54|13710.64|13590.64|13710.64|13590.64|13709.54|13589.54|9
1625490530000|2021-07-05 13:08:50|13710.9|13590.9|13711.11|13591.11|13711.13|13591.13|13710.1|13590.1|10
1625490540000|2021-07-05 13:09:00|13711.55|13591.55|13711.76|13591.76|13713.95|13593.95|13711.55|13591.55|10
1625490550000|2021-07-05 13:09:10|13711.42|13591.42|13713.5|13593.5|13713.91|13593.91|13711.42|13591.42|10
1625490560000|2021-07-05 13:09:20|13713.34|13593.34|13714.15|13594.15|13714.64|13594.64|13712.74|13592.74|10
1625490570000|2021-07-05 13:09:30|13714.47|13594.47|13717.02|13597.02|13717.02|13597.02|13714.47|13594.47|10
1625490580000|2021-07-05 13:09:40|13716.89|13596.89|13717.53|13597.53|13717.57|13597.57|13716.35|13596.35|10
1625490590000|2021-07-05 13:09:50|13716.63|13596.63|13718.66|13598.66|13718.84|13598.84|13716.5|13596.5|10
1625490600000|2021-07-05 13:10:00|13718.71|13598.71|13721.81|13601.81|13722.19|13602.19|13718.71|13598.71|9
1625490610000|2021-07-05 13:10:10|13722.44|13602.44|13724.47|13604.47|13725.62|13605.62|13722.26|13602.26|9
1625490620000|2021-07-05 13:10:20|13724.96|13604.96|13728.28|13608.28|13728.28|13608.28|13724.96|13604.96|10
1625490630000|2021-07-05 13:10:30|13728.25|13608.25|13727.98|13607.98|13729.29|13609.29|13727.66|13607.66|10
1625490640000|2021-07-05 13:10:40|13728.02|13608.02|13729.15|13609.15|13730.12|13610.12|13728.02|13608.02|10
1625490650000|2021-07-05 13:10:50|13729.98|13609.98|13730.04|13610.04|13730.1|13610.1|13728.28|13608.28|10
1625490660000|2021-07-05 13:11:00|13731.06|13611.06|13730.56|13610.56|13731.45|13611.45|13730.56|13610.56|9
1625490670000|2021-07-05 13:11:10|13730.52|13610.52|13729.86|13609.86|13730.52|13610.52|13729.67|13609.67|10
1625490680000|2021-07-05 13:11:20|13729.7|13609.7|13730.03|13610.03|13730.07|13610.07|13729.49|13609.49|9
1625490690000|2021-07-05 13:11:30|13729.55|13609.55|13728.78|13608.78|13730.07|13610.07|13728.65|13608.65|9
1625490700000|2021-07-05 13:11:40|13728.44|13608.44|13723.67|13603.67|13728.44|13608.44|13723.67|13603.67|10
1625490710000|2021-07-05 13:11:50|13723.73|13603.73|13725.92|13605.92|13725.92|13605.92|13723.73|13603.73|10
1625490720000|2021-07-05 13:12:00|13725.93|13605.93|13726.58|13606.58|13726.92|13606.92|13724.43|13604.43|10
1625490730000|2021-07-05 13:12:10|13726.49|13606.49|13726.13|13606.13|13726.91|13606.91|13726.13|13606.13|10
1625490740000|2021-07-05 13:12:20|13725.56|13605.56|13730.72|13610.72|13730.86|13610.86|13725.5|13605.5|10
1625490750000|2021-07-05 13:12:30|13731.33|13611.33|13731.31|13611.31|13731.89|13611.89|13730.58|13610.58|10
1625490760000|2021-07-05 13:12:40|13731.34|13611.34|13731.28|13611.28|13731.6|13611.6|13730.49|13610.49|10
1625490770000|2021-07-05 13:12:50|13732.35|13612.35|13740.43|13620.43|13740.43|13620.43|13732.35|13612.35|10
1625490780000|2021-07-05 13:13:00|13740.84|13620.84|13740.94|13620.94|13741.66|13621.66|13740.69|13620.69|10
1625490790000|2021-07-05 13:13:10|13741.13|13621.13|13743.82|13623.82|13745|13625|13741.13|13621.13|10
1625490800000|2021-07-05 13:13:20|13743.8|13623.8|13745.83|13625.83|13745.83|13625.83|13743.39|13623.39|10
1625490810000|2021-07-05 13:13:30|13746.28|13626.28|13747.46|13627.46|13747.51|13627.51|13746.28|13626.28|10
1625490820000|2021-07-05 13:13:40|13747.68|13627.68|13748.95|13628.95|13748.95|13628.95|13747.36|13627.36|10
1625490830000|2021-07-05 13:13:50|13749.37|13629.37|13748.04|13628.04|13749.37|13629.37|13747.84|13627.84|10
1625490840000|2021-07-05 13:14:00|13748.96|13628.96|13747.39|13627.39|13748.96|13628.96|13746.88|13626.88|10
1625490850000|2021-07-05 13:14:10|13747.48|13627.48|13745.38|13625.38|13747.48|13627.48|13745.38|13625.38|10
1625490860000|2021-07-05 13:14:20|13746.23|13626.23|13746.79|13626.79|13747.02|13627.02|13746.23|13626.23|10
1625490870000|2021-07-05 13:14:30|13746.84|13626.84|13746.54|13626.54|13747.29|13627.29|13746.54|13626.54|10
1625490880000|2021-07-05 13:14:40|13746.48|13626.48|13743.29|13623.29|13746.48|13626.48|13743.29|13623.29|10
1625490890000|2021-07-05 13:14:50|13742.74|13622.74|13742.03|13622.03|13742.74|13622.74|13741.53|13621.53|10
1625490900000|2021-07-05 13:15:00|13741.41|13621.41|13739.5|13619.5|13741.42|13621.42|13738.65|13618.65|9
1625490910000|2021-07-05 13:15:10|13739.31|13619.31|13740.37|13620.37|13740.96|13620.96|13739.31|13619.31|10
1625490920000|2021-07-05 13:15:20|13740.38|13620.38|13740.68|13620.68|13741.51|13621.51|13740.38|13620.38|10
1625490930000|2021-07-05 13:15:30|13740.69|13620.69|13742.73|13622.73|13742.73|13622.73|13740.66|13620.66|10
1625490940000|2021-07-05 13:15:40|13743.47|13623.47|13745.38|13625.38|13745.38|13625.38|13743.47|13623.47|9
1625490950000|2021-07-05 13:15:50|13745.53|13625.53|13748.12|13628.12|13748.45|13628.45|13745.53|13625.53|10
1625490960000|2021-07-05 13:16:00|13748.29|13628.29|13750.3|13630.3|13750.3|13630.3|13748.29|13628.29|10
1625490970000|2021-07-05 13:16:10|13750.46|13630.46|13744.79|13624.79|13751.02|13631.02|13744.62|13624.62|10
1625490980000|2021-07-05 13:16:20|13743.64|13623.64|13742.38|13622.38|13743.68|13623.68|13741.08|13621.08|10
1625490990000|2021-07-05 13:16:30|13742.54|13622.54|13742.27|13622.27|13742.93|13622.93|13742.26|13622.26|10
1625491000000|2021-07-05 13:16:40|13742.28|13622.28|13741.85|13621.85|13742.33|13622.33|13741.1|13621.1|9
1625491010000|2021-07-05 13:16:50|13741.44|13621.44|13742.4|13622.4|13742.64|13622.64|13741.37|13621.37|10
1625491020000|2021-07-05 13:17:00|13742.44|13622.44|13741.27|13621.27|13742.71|13622.71|13741.27|13621.27|10
1625491030000|2021-07-05 13:17:10|13741.23|13621.23|13737.6|13617.6|13741.23|13621.23|13737.6|13617.6|10
1625491040000|2021-07-05 13:17:20|13736.15|13616.15|13732.05|13612.05|13736.15|13616.15|13732.05|13612.05|10
1625491050000|2021-07-05 13:17:30|13732.91|13612.91|13729.98|13609.98|13733.44|13613.44|13729.98|13609.98|10
1625491060000|2021-07-05 13:17:40|13729.56|13609.56|13724.09|13604.09|13729.56|13609.56|13724.09|13604.09|10
1625491070000|2021-07-05 13:17:50|13724.3|13604.3|13726.89|13606.89|13726.89|13606.89|13724.17|13604.17|10
1625491080000|2021-07-05 13:18:00|13726.35|13606.35|13726.27|13606.27|13727.13|13607.13|13726.27|13606.27|10
1625491090000|2021-07-05 13:18:10|13725.46|13605.46|13720.7|13600.7|13726.19|13606.19|13720.24|13600.24|10
1625491100000|2021-07-05 13:18:20|13719.64|13599.64|13717.45|13597.45|13719.64|13599.64|13717.45|13597.45|9
1625491110000|2021-07-05 13:18:30|13717.35|13597.35|13717.18|13597.18|13717.86|13597.86|13716.7|13596.7|10
1625491120000|2021-07-05 13:18:40|13716.13|13596.13|13714.52|13594.52|13716.13|13596.13|13714.52|13594.52|10
1625491130000|2021-07-05 13:18:50|13714.49|13594.49|13717.19|13597.19|13717.19|13597.19|13714.28|13594.28|9
1625491140000|2021-07-05 13:19:00|13717.71|13597.71|13720.62|13600.62|13720.73|13600.73|13717.71|13597.71|10
1625491150000|2021-07-05 13:19:10|13720.99|13600.99|13723.45|13603.45|13723.45|13603.45|13720.63|13600.63|10
1625491160000|2021-07-05 13:19:20|13723.44|13603.44|13721.41|13601.41|13723.45|13603.45|13721.41|13601.41|9
1625491170000|2021-07-05 13:19:30|13721.43|13601.43|13720.93|13600.93|13721.67|13601.67|13720.66|13600.66|10
1625491180000|2021-07-05 13:19:40|13720.9|13600.9|13719.59|13599.59|13720.9|13600.9|13719.59|13599.59|9
1625491190000|2021-07-05 13:19:50|13718.7|13598.7|13717.04|13597.04|13718.7|13598.7|13717.04|13597.04|10
1625491200000|2021-07-05 13:20:00|13716.75|13596.75|13712.72|13592.72|13716.75|13596.75|13712.72|13592.72|10
1625491210000|2021-07-05 13:20:10|13711.99|13591.99|13709.75|13589.75|13711.99|13591.99|13709.75|13589.75|10
1625491220000|2021-07-05 13:20:20|13709.7|13589.7|13709.3|13589.3|13709.7|13589.7|13707.79|13587.79|10
1625491230000|2021-07-05 13:20:30|13709.17|13589.17|13708.82|13588.82|13709.17|13589.17|13707.48|13587.48|9
1625491240000|2021-07-05 13:20:40|13708.86|13588.86|13708.96|13588.96|13709.67|13589.67|13708.86|13588.86|10
1625491250000|2021-07-05 13:20:50|13709.05|13589.05|13708.67|13588.67|13709.32|13589.32|13708.67|13588.67|10
1625491260000|2021-07-05 13:21:00|13708.6|13588.6|13709|13589|13709.04|13589.04|13708.21|13588.21|10
1625491270000|2021-07-05 13:21:10|13708.97|13588.97|13708.45|13588.45|13709.4|13589.4|13707.82|13587.82|10
1625491280000|2021-07-05 13:21:20|13708.63|13588.63|13710.83|13590.83|13710.83|13590.83|13708.63|13588.63|10
1625491290000|2021-07-05 13:21:30|13710.82|13590.82|13711.32|13591.32|13711.32|13591.32|13710.33|13590.33|10
1625491300000|2021-07-05 13:21:40|13711.41|13591.41|13710.73|13590.73|13711.54|13591.54|13710.7|13590.7|9
1625491310000|2021-07-05 13:21:50|13710.64|13590.64|13712.9|13592.9|13712.9|13592.9|13710.64|13590.64|9
1625491320000|2021-07-05 13:22:00|13712.97|13592.97|13716.34|13596.34|13716.75|13596.75|13712.97|13592.97|10
1625491330000|2021-07-05 13:22:10|13716.37|13596.37|13716.52|13596.52|13716.96|13596.96|13716.31|13596.31|9
1625491340000|2021-07-05 13:22:20|13716.54|13596.54|13716.38|13596.38|13716.82|13596.82|13715.86|13595.86|8
1625491350000|2021-07-05 13:22:30|13716.26|13596.26|13715.01|13595.01|13716.26|13596.26|13715.01|13595.01|10
1625491360000|2021-07-05 13:22:40|13715|13595|13715.59|13595.59|13715.62|13595.62|13714.85|13594.85|9
1625491370000|2021-07-05 13:22:50|13715.07|13595.07|13710.81|13590.81|13715.07|13595.07|13710.81|13590.81|9
1625491380000|2021-07-05 13:23:00|13710.54|13590.54|13708.86|13588.86|13710.65|13590.65|13708.78|13588.78|9
1625491390000|2021-07-05 13:23:10|13708.83|13588.83|13707.99|13587.99|13709.47|13589.47|13707.98|13587.98|9
1625491400000|2021-07-05 13:23:20|13707.64|13587.64|13707.23|13587.23|13707.73|13587.73|13706.2|13586.2|10
1625491410000|2021-07-05 13:23:30|13707.17|13587.17|13706.9|13586.9|13707.43|13587.43|13706.52|13586.52|10
1625491420000|2021-07-05 13:23:40|13706.96|13586.96|13707.27|13587.27|13708.1|13588.1|13706.96|13586.96|10
1625491430000|2021-07-05 13:23:50|13707.17|13587.17|13708.83|13588.83|13708.83|13588.83|13707.15|13587.15|9
1625491440000|2021-07-05 13:24:00|13707.72|13587.72|13708.57|13588.57|13708.86|13588.86|13707.72|13587.72|9
1625491450000|2021-07-05 13:24:10|13708.55|13588.55|13709.04|13589.04|13709.32|13589.32|13708.55|13588.55|10
1625491460000|2021-07-05 13:24:20|13708.6|13588.6|13708.5|13588.5|13708.72|13588.72|13708.34|13588.34|8
1625491470000|2021-07-05 13:24:30|13708.49|13588.49|13708.04|13588.04|13708.49|13588.49|13708.04|13588.04|8
1625491480000|2021-07-05 13:24:40|13708.14|13588.14|13708.78|13588.78|13709.02|13589.02|13708.12|13588.12|10
1625491490000|2021-07-05 13:24:50|13708.76|13588.76|13708.59|13588.59|13708.79|13588.79|13707.73|13587.73|9
1625491500000|2021-07-05 13:25:00|13709.11|13589.11|13708.21|13588.21|13710.39|13590.39|13708.21|13588.21|10
1625491510000|2021-07-05 13:25:10|13708.34|13588.34|13708.63|13588.63|13708.65|13588.65|13707.73|13587.73|8
1625491520000|2021-07-05 13:25:20|13708.61|13588.61|13709.42|13589.42|13709.42|13589.42|13708.57|13588.57|9
1625491530000|2021-07-05 13:25:30|13709.13|13589.13|13708.55|13588.55|13710.2|13590.2|13708.54|13588.54|10
1625491540000|2021-07-05 13:25:40|13708.39|13588.39|13706.96|13586.96|13708.58|13588.58|13706.92|13586.92|10
1625491550000|2021-07-05 13:25:50|13704.89|13584.89|13702.04|13582.04|13704.89|13584.89|13701.75|13581.75|10
1625491560000|2021-07-05 13:26:00|13702.97|13582.97|13704.21|13584.21|13704.29|13584.29|13702.11|13582.11|10
1625491570000|2021-07-05 13:26:10|13704.28|13584.28|13708.04|13588.04|13708.04|13588.04|13704.28|13584.28|10
1625491580000|2021-07-05 13:26:20|13708.19|13588.19|13708.66|13588.66|13708.87|13588.87|13708.19|13588.19|8
1625491590000|2021-07-05 13:26:30|13709.16|13589.16|13709.51|13589.51|13709.51|13589.51|13709.14|13589.14|8
1625491600000|2021-07-05 13:26:40|13709.45|13589.45|13710.48|13590.48|13710.64|13590.64|13709.29|13589.29|10
1625491610000|2021-07-05 13:26:50|13710.3|13590.3|13713.76|13593.76|13713.76|13593.76|13710.3|13590.3|9
1625491620000|2021-07-05 13:27:00|13713.66|13593.66|13714.43|13594.43|13714.43|13594.43|13713.66|13593.66|10
1625491630000|2021-07-05 13:27:10|13714.41|13594.41|13715.42|13595.42|13715.42|13595.42|13714.41|13594.41|9
1625491640000|2021-07-05 13:27:20|13715.63|13595.63|13714.74|13594.74|13716.09|13596.09|13714.74|13594.74|10
1625491650000|2021-07-05 13:27:30|13715.09|13595.09|13714.92|13594.92|13715.79|13595.79|13714.81|13594.81|10
1625491660000|2021-07-05 13:27:40|13715.01|13595.01|13716.21|13596.21|13716.21|13596.21|13715.01|13595.01|9
1625491670000|2021-07-05 13:27:50|13716.42|13596.42|13717.04|13597.04|13717.07|13597.07|13716.42|13596.42|10
1625491680000|2021-07-05 13:28:00|13717.19|13597.19|13719.63|13599.63|13719.8|13599.8|13717.19|13597.19|10
1625491690000|2021-07-05 13:28:10|13719.37|13599.37|13719.58|13599.58|13720.57|13600.57|13719.37|13599.37|10
1625491700000|2021-07-05 13:28:20|13719.52|13599.52|13719.37|13599.37|13719.71|13599.71|13719.31|13599.31|10
1625491710000|2021-07-05 13:28:30|13719.11|13599.11|13724.22|13604.22|13724.22|13604.22|13719.11|13599.11|10
1625491720000|2021-07-05 13:28:40|13724.43|13604.43|13726.69|13606.69|13726.77|13606.77|13724.43|13604.43|9
1625491730000|2021-07-05 13:28:50|13726.73|13606.73|13727.55|13607.55|13727.57|13607.57|13725.74|13605.74|9
1625491740000|2021-07-05 13:29:00|13728.16|13608.16|13731.19|13611.19|13731.19|13611.19|13727.96|13607.96|10
1625491750000|2021-07-05 13:29:10|13730.45|13610.45|13733.12|13613.12|13733.18|13613.18|13730.45|13610.45|10
1625491760000|2021-07-05 13:29:20|13733.35|13613.35|13736.84|13616.84|13736.84|13616.84|13733.35|13613.35|10
1625491770000|2021-07-05 13:29:30|13736.42|13616.42|13737.88|13617.88|13737.92|13617.92|13736.42|13616.42|10
1625491780000|2021-07-05 13:29:40|13738.17|13618.17|13738.58|13618.58|13739.09|13619.09|13737.39|13617.39|10
1625491790000|2021-07-05 13:29:50|13740.52|13620.52|13743.44|13623.44|13743.44|13623.44|13740.52|13620.52|10
1625491800000|2021-07-05 13:30:00|13743.63|13623.63|13746.31|13626.31|13746.31|13626.31|13743.39|13623.39|9
1625491810000|2021-07-05 13:30:10|13746.32|13626.32|13745.14|13625.14|13746.54|13626.54|13745.14|13625.14|10
1625491820000|2021-07-05 13:30:20|13745.01|13625.01|13743.96|13623.96|13745.01|13625.01|13743.8|13623.8|10
1625491830000|2021-07-05 13:30:30|13744.87|13624.87|13742.76|13622.76|13744.87|13624.87|13742.43|13622.43|10
1625491840000|2021-07-05 13:30:40|13742.33|13622.33|13737.92|13617.92|13742.33|13622.33|13737.92|13617.92|10
1625491850000|2021-07-05 13:30:50|13737.8|13617.8|13734.94|13614.94|13737.84|13617.84|13734.94|13614.94|10
1625491860000|2021-07-05 13:31:00|13734.86|13614.86|13732.06|13612.06|13734.86|13614.86|13732.02|13612.02|10
1625491870000|2021-07-05 13:31:10|13732.12|13612.12|13732.58|13612.58|13732.85|13612.85|13731.64|13611.64|10
1625491880000|2021-07-05 13:31:20|13732.25|13612.25|13730.71|13610.71|13732.25|13612.25|13730.43|13610.43|10
1625491890000|2021-07-05 13:31:30|13731.27|13611.27|13729.25|13609.25|13731.27|13611.27|13728.92|13608.92|10
1625491900000|2021-07-05 13:31:40|13728.93|13608.93|13729.53|13609.53|13730.38|13610.38|13728.91|13608.91|10
1625491910000|2021-07-05 13:31:50|13729.23|13609.23|13732.53|13612.53|13732.77|13612.77|13729.23|13609.23|10
1625491920000|2021-07-05 13:32:00|13732.82|13612.82|13733.38|13613.38|13734.12|13614.12|13732.82|13612.82|10
1625491930000|2021-07-05 13:32:10|13732.9|13612.9|13731.35|13611.35|13732.9|13612.9|13731.35|13611.35|10
1625491940000|2021-07-05 13:32:20|13730.75|13610.75|13730.51|13610.51|13731.12|13611.12|13730.42|13610.42|10
1625491950000|2021-07-05 13:32:30|13729.98|13609.98|13731.02|13611.02|13731.03|13611.03|13729.98|13609.98|9
1625491960000|2021-07-05 13:32:40|13731.17|13611.17|13729.56|13609.56|13731.17|13611.17|13729.2|13609.2|9
1625491970000|2021-07-05 13:32:50|13729.51|13609.51|13729.65|13609.65|13730.29|13610.29|13729.51|13609.51|9
1625491980000|2021-07-05 13:33:00|13729.24|13609.24|13729.96|13609.96|13731.32|13611.32|13729.24|13609.24|10
1625491990000|2021-07-05 13:33:10|13729.94|13609.94|13729.53|13609.53|13729.94|13609.94|13729.07|13609.07|10
1625492000000|2021-07-05 13:33:20|13729.52|13609.52|13729.16|13609.16|13729.67|13609.67|13728.7|13608.7|7
1625492010000|2021-07-05 13:33:30|13730.06|13610.06|13733.11|13613.11|13733.11|13613.11|13730.04|13610.04|10
1625492020000|2021-07-05 13:33:40|13733.1|13613.1|13735.61|13615.61|13735.61|13615.61|13733.1|13613.1|10
1625492030000|2021-07-05 13:33:50|13735.64|13615.64|13735.15|13615.15|13736.77|13616.77|13735.06|13615.06|9
1625492040000|2021-07-05 13:34:00|13735.21|13615.21|13734.07|13614.07|13735.21|13615.21|13733.75|13613.75|10
1625492050000|2021-07-05 13:34:10|13734|13614|13737.71|13617.71|13737.71|13617.71|13734|13614|10
1625492060000|2021-07-05 13:34:20|13739.23|13619.23|13742.29|13622.29|13743.12|13623.12|13739.15|13619.15|10
1625492070000|2021-07-05 13:34:30|13741.73|13621.73|13740.12|13620.12|13741.88|13621.88|13739.48|13619.48|10
1625492080000|2021-07-05 13:34:40|13739.86|13619.86|13740.31|13620.31|13740.52|13620.52|13739.66|13619.66|10
1625492090000|2021-07-05 13:34:50|13739.86|13619.86|13739.01|13619.01|13739.86|13619.86|13738.21|13618.21|10
1625492100000|2021-07-05 13:35:00|13738.35|13618.35|13738.91|13618.91|13738.91|13618.91|13738.35|13618.35|9
1625492110000|2021-07-05 13:35:10|13738.12|13618.12|13737.3|13617.3|13739.31|13619.31|13737.3|13617.3|9
1625492120000|2021-07-05 13:35:20|13736.66|13616.66|13733.53|13613.53|13736.66|13616.66|13733.53|13613.53|9
1625492130000|2021-07-05 13:35:30|13733.25|13613.25|13732.41|13612.41|13733.33|13613.33|13732.17|13612.17|10
1625492140000|2021-07-05 13:35:40|13732.35|13612.35|13733.14|13613.14|13733.67|13613.67|13732.35|13612.35|10
1625492150000|2021-07-05 13:35:50|13732.95|13612.95|13731.47|13611.47|13733.83|13613.83|13731.47|13611.47|10
1625492160000|2021-07-05 13:36:00|13731.32|13611.32|13731.65|13611.65|13731.91|13611.91|13730.85|13610.85|10
1625492170000|2021-07-05 13:36:10|13731.41|13611.41|13728.03|13608.03|13731.41|13611.41|13727.95|13607.95|10
1625492180000|2021-07-05 13:36:20|13727.4|13607.4|13726.17|13606.17|13727.4|13607.4|13725.13|13605.13|10
1625492190000|2021-07-05 13:36:30|13725.6|13605.6|13727.37|13607.37|13727.37|13607.37|13725.54|13605.54|10
1625492200000|2021-07-05 13:36:40|13727.91|13607.91|13728.23|13608.23|13728.62|13608.62|13727.78|13607.78|10
1625492210000|2021-07-05 13:36:50|13728.17|13608.17|13728.48|13608.48|13728.48|13608.48|13728.07|13608.07|9
1625492220000|2021-07-05 13:37:00|13728.52|13608.52|13726.89|13606.89|13728.52|13608.52|13726.61|13606.61|10
1625492230000|2021-07-05 13:37:10|13726.74|13606.74|13726.71|13606.71|13727.12|13607.12|13726.45|13606.45|10
1625492240000|2021-07-05 13:37:20|13726.02|13606.02|13726.18|13606.18|13726.66|13606.66|13725.88|13605.88|10
1625492250000|2021-07-05 13:37:30|13725.35|13605.35|13726.49|13606.49|13727.13|13607.13|13725.35|13605.35|9
1625492260000|2021-07-05 13:37:40|13726.78|13606.78|13727.72|13607.72|13727.72|13607.72|13726.78|13606.78|8
1625492270000|2021-07-05 13:37:50|13727.52|13607.52|13727.46|13607.46|13727.88|13607.88|13727.44|13607.44|9
1625492280000|2021-07-05 13:38:00|13727.47|13607.47|13727.41|13607.41|13727.74|13607.74|13727.41|13607.41|9
1625492290000|2021-07-05 13:38:10|13727.35|13607.35|13729.05|13609.05|13729.21|13609.21|13727.35|13607.35|9
1625492300000|2021-07-05 13:38:20|13728.17|13608.17|13729.92|13609.92|13729.92|13609.92|13727.98|13607.98|8
1625492310000|2021-07-05 13:38:30|13729.97|13609.97|13730.95|13610.95|13730.95|13610.95|13729.96|13609.96|10
1625492320000|2021-07-05 13:38:40|13730.98|13610.98|13730.23|13610.23|13730.98|13610.98|13729.89|13609.89|10
1625492330000|2021-07-05 13:38:50|13730.17|13610.17|13732.22|13612.22|13732.42|13612.42|13730.17|13610.17|10
1625492340000|2021-07-05 13:39:00|13731.52|13611.52|13733.13|13613.13|13733.59|13613.59|13731.52|13611.52|10
1625492350000|2021-07-05 13:39:10|13733.2|13613.2|13733.77|13613.77|13733.92|13613.92|13733.08|13613.08|10
1625492360000|2021-07-05 13:39:20|13733.76|13613.76|13736.2|13616.2|13736.2|13616.2|13733.76|13613.76|10
1625492370000|2021-07-05 13:39:30|13736.05|13616.05|13736.36|13616.36|13736.39|13616.39|13735.23|13615.23|9
1625492380000|2021-07-05 13:39:40|13736.44|13616.44|13738.7|13618.7|13738.7|13618.7|13735.93|13615.93|10
1625492390000|2021-07-05 13:39:50|13737.71|13617.71|13737.77|13617.77|13738.21|13618.21|13737.71|13617.71|10
1625492400000|2021-07-05 13:40:00|13737.65|13617.65|13738|13618|13738|13618|13736.98|13616.98|9
1625492410000|2021-07-05 13:40:10|13738.29|13618.29|13738.4|13618.4|13738.85|13618.85|13738.25|13618.25|10
1625492420000|2021-07-05 13:40:20|13737.72|13617.72|13740.49|13620.49|13740.49|13620.49|13737.72|13617.72|10
1625492430000|2021-07-05 13:40:30|13740.56|13620.56|13748.83|13628.83|13749.14|13629.14|13740.56|13620.56|10
1625492440000|2021-07-05 13:40:40|13748.91|13628.91|13751.81|13631.81|13751.9|13631.9|13748.91|13628.91|10
1625492450000|2021-07-05 13:40:50|13751.82|13631.82|13752.39|13632.39|13752.61|13632.61|13751.82|13631.82|9
1625492460000|2021-07-05 13:41:00|13752.32|13632.32|13753.67|13633.67|13753.75|13633.75|13752.32|13632.32|10
1625492470000|2021-07-05 13:41:10|13754.06|13634.06|13754.16|13634.16|13755.06|13635.06|13753.56|13633.56|10
1625492480000|2021-07-05 13:41:20|13754.24|13634.24|13756.01|13636.01|13756.01|13636.01|13753.73|13633.73|10
1625492490000|2021-07-05 13:41:30|13755.97|13635.97|13756.77|13636.77|13756.77|13636.77|13755.69|13635.69|10
1625492500000|2021-07-05 13:41:40|13756.65|13636.65|13758.6|13638.6|13758.6|13638.6|13756.42|13636.42|10
1625492510000|2021-07-05 13:41:50|13758.58|13638.58|13759.13|13639.13|13759.27|13639.27|13758.33|13638.33|10
1625492520000|2021-07-05 13:42:00|13759.16|13639.16|13759.84|13639.84|13760.72|13640.72|13759.16|13639.16|9
1625492530000|2021-07-05 13:42:10|13759.46|13639.46|13763.24|13643.24|13763.24|13643.24|13759.46|13639.46|9
1625492540000|2021-07-05 13:42:20|13763.49|13643.49|13766.61|13646.61|13766.61|13646.61|13763.49|13643.49|10
1625492550000|2021-07-05 13:42:30|13766.65|13646.65|13771.18|13651.18|13771.66|13651.66|13766.65|13646.65|10
1625492560000|2021-07-05 13:42:40|13771.73|13651.73|13769.79|13649.79|13772.61|13652.61|13769.79|13649.79|10
1625492570000|2021-07-05 13:42:50|13768.96|13648.96|13768.27|13648.27|13768.96|13648.96|13767.95|13647.95|9
1625492580000|2021-07-05 13:43:00|13768.21|13648.21|13766.49|13646.49|13768.21|13648.21|13766.49|13646.49|10
1625492590000|2021-07-05 13:43:10|13766.5|13646.5|13767.43|13647.43|13767.66|13647.66|13766.5|13646.5|10
1625492600000|2021-07-05 13:43:20|13767.32|13647.32|13769.48|13649.48|13769.48|13649.48|13767.24|13647.24|9
1625492610000|2021-07-05 13:43:30|13769.59|13649.59|13768.26|13648.26|13769.63|13649.63|13768.26|13648.26|9
1625492620000|2021-07-05 13:43:40|13768.12|13648.12|13768.18|13648.18|13769.22|13649.22|13768.12|13648.12|7
1625492630000|2021-07-05 13:43:50|13768.25|13648.25|13767.13|13647.13|13768.34|13648.34|13767.13|13647.13|10
1625492640000|2021-07-05 13:44:00|13767.17|13647.17|13766.55|13646.55|13767.99|13647.99|13766.55|13646.55|10
1625492650000|2021-07-05 13:44:10|13766.34|13646.34|13765.53|13645.53|13766.34|13646.34|13765.53|13645.53|9
1625492660000|2021-07-05 13:44:20|13765.66|13645.66|13765.91|13645.91|13766.8|13646.8|13765.44|13645.44|10
1625492670000|2021-07-05 13:44:30|13765.88|13645.88|13764.56|13644.56|13765.89|13645.89|13764.52|13644.52|10
1625492680000|2021-07-05 13:44:40|13764.52|13644.52|13764.81|13644.81|13765.1|13645.1|13764.31|13644.31|9
1625492690000|2021-07-05 13:44:50|13764.83|13644.83|13765.9|13645.9|13765.9|13645.9|13764.76|13644.76|8
1625492700000|2021-07-05 13:45:00|13765.94|13645.94|13768.65|13648.65|13768.65|13648.65|13765.63|13645.63|9
1625492710000|2021-07-05 13:45:10|13768.91|13648.91|13771.25|13651.25|13771.38|13651.38|13768.9|13648.9|10
1625492720000|2021-07-05 13:45:20|13771.23|13651.23|13776.19|13656.19|13776.59|13656.59|13771.23|13651.23|9
1625492730000|2021-07-05 13:45:30|13775.61|13655.61|13780.14|13660.14|13780.14|13660.14|13775.61|13655.61|10
1625492740000|2021-07-05 13:45:40|13780.89|13660.89|13783.18|13663.18|13783.18|13663.18|13780.89|13660.89|9
1625492750000|2021-07-05 13:45:50|13782.91|13662.91|13784.63|13664.63|13784.73|13664.73|13782.91|13662.91|10
1625492760000|2021-07-05 13:46:00|13784.72|13664.72|13784.3|13664.3|13784.87|13664.87|13783.95|13663.95|9
1625492770000|2021-07-05 13:46:10|13785.14|13665.14|13785.23|13665.23|13785.23|13665.23|13784.15|13664.15|9
1625492780000|2021-07-05 13:46:20|13785.25|13665.25|13788.85|13668.85|13788.97|13668.97|13784.97|13664.97|10
1625492790000|2021-07-05 13:46:30|13788.51|13668.51|13789.24|13669.24|13790.41|13670.41|13788.51|13668.51|10
1625492800000|2021-07-05 13:46:40|13790.18|13670.18|13792.7|13672.7|13792.85|13672.85|13790.18|13670.18|10
1625492810000|2021-07-05 13:46:50|13792.59|13672.59|13793.58|13673.58|13794.36|13674.36|13792.59|13672.59|10
1625492820000|2021-07-05 13:47:00|13793.89|13673.89|13793.91|13673.91|13794.48|13674.48|13793.89|13673.89|10
1625492830000|2021-07-05 13:47:10|13793.99|13673.99|13793.85|13673.85|13794.02|13674.02|13792.98|13672.98|9
1625492840000|2021-07-05 13:47:20|13793.76|13673.76|13794.66|13674.66|13794.66|13674.66|13793.37|13673.37|9
1625492850000|2021-07-05 13:47:30|13794.91|13674.91|13797.07|13677.07|13797.07|13677.07|13794.68|13674.68|9
1625492860000|2021-07-05 13:47:40|13797.23|13677.23|13798.25|13678.25|13798.25|13678.25|13797.23|13677.23|10
1625492870000|2021-07-05 13:47:50|13798.38|13678.38|13798.56|13678.56|13798.78|13678.78|13797.57|13677.57|10
1625492880000|2021-07-05 13:48:00|13798.94|13678.94|13797.68|13677.68|13798.94|13678.94|13797.66|13677.66|10
1625492890000|2021-07-05 13:48:10|13797.46|13677.46|13796.59|13676.59|13797.46|13677.46|13795.8|13675.8|9
1625492900000|2021-07-05 13:48:20|13796.42|13676.42|13793.99|13673.99|13796.45|13676.45|13792.95|13672.95|10
1625492910000|2021-07-05 13:48:30|13794.07|13674.07|13793.56|13673.56|13794.22|13674.22|13793.25|13673.25|10
1625492920000|2021-07-05 13:48:40|13793.09|13673.09|13792.54|13672.54|13793.37|13673.37|13792.49|13672.49|10
1625492930000|2021-07-05 13:48:50|13792.57|13672.57|13791.72|13671.72|13792.66|13672.66|13791.72|13671.72|10
1625492940000|2021-07-05 13:49:00|13792.8|13672.8|13793.36|13673.36|13793.36|13673.36|13792.24|13672.24|10
1625492950000|2021-07-05 13:49:10|13793.63|13673.63|13793.98|13673.98|13794.82|13674.82|13793.63|13673.63|10
1625492960000|2021-07-05 13:49:20|13793.99|13673.99|13793.84|13673.84|13794.66|13674.66|13793.84|13673.84|9
1625492970000|2021-07-05 13:49:30|13793.75|13673.75|13791.36|13671.36|13793.75|13673.75|13791.36|13671.36|9
1625492980000|2021-07-05 13:49:40|13791.61|13671.61|13788.29|13668.29|13791.85|13671.85|13788.29|13668.29|10
1625492990000|2021-07-05 13:49:50|13787.85|13667.85|13786.1|13666.1|13787.85|13667.85|13784.68|13664.68|9
1625493000000|2021-07-05 13:50:00|13786.09|13666.09|13786.26|13666.26|13787.12|13667.12|13786.09|13666.09|10
1625493010000|2021-07-05 13:50:10|13786.1|13666.1|13785.15|13665.15|13786.1|13666.1|13784.42|13664.42|10
1625493020000|2021-07-05 13:50:20|13785.1|13665.1|13779.89|13659.89|13785.1|13665.1|13779.89|13659.89|9
1625493030000|2021-07-05 13:50:30|13778.72|13658.72|13774.04|13654.04|13778.72|13658.72|13774.04|13654.04|10
1625493040000|2021-07-05 13:50:40|13774.11|13654.11|13773.35|13653.35|13774.72|13654.72|13773.35|13653.35|9
1625493050000|2021-07-05 13:50:50|13774.09|13654.09|13773.71|13653.71|13774.58|13654.58|13773.29|13653.29|10
1625493060000|2021-07-05 13:51:00|13773.07|13653.07|13773.37|13653.37|13773.66|13653.66|13773.06|13653.06|10
1625493070000|2021-07-05 13:51:10|13773.67|13653.67|13773.45|13653.45|13774.15|13654.15|13773.35|13653.35|10
1625493080000|2021-07-05 13:51:20|13773.4|13653.4|13773.04|13653.04|13773.74|13653.74|13773.02|13653.02|10
1625493090000|2021-07-05 13:51:30|13772.91|13652.91|13771.3|13651.3|13773.05|13653.05|13771.3|13651.3|10
1625493100000|2021-07-05 13:51:40|13771.04|13651.04|13769.25|13649.25|13771.04|13651.04|13768.39|13648.39|10
1625493110000|2021-07-05 13:51:50|13768.57|13648.57|13767.97|13647.97|13768.59|13648.59|13767.54|13647.54|9
1625493120000|2021-07-05 13:52:00|13768.03|13648.03|13767.94|13647.94|13768.3|13648.3|13767.34|13647.34|10
1625493130000|2021-07-05 13:52:10|13767.83|13647.83|13768.29|13648.29|13768.33|13648.33|13766.97|13646.97|10
1625493140000|2021-07-05 13:52:20|13768.53|13648.53|13769.87|13649.87|13770.08|13650.08|13768.53|13648.53|10
1625493150000|2021-07-05 13:52:30|13770.11|13650.11|13770.88|13650.88|13771.07|13651.07|13770.1|13650.1|10
1625493160000|2021-07-05 13:52:40|13770.93|13650.93|13771.16|13651.16|13771.67|13651.67|13770.9|13650.9|8
1625493170000|2021-07-05 13:52:50|13771.82|13651.82|13771.22|13651.22|13771.89|13651.89|13770.71|13650.71|9
1625493180000|2021-07-05 13:53:00|13772.07|13652.07|13772.75|13652.75|13773.02|13653.02|13771.62|13651.62|10
1625493190000|2021-07-05 13:53:10|13772.95|13652.95|13769.82|13649.82|13772.95|13652.95|13769.82|13649.82|10
1625493200000|2021-07-05 13:53:20|13770.31|13650.31|13769.58|13649.58|13771.43|13651.43|13769.48|13649.48|10
1625493210000|2021-07-05 13:53:30|13769.46|13649.46|13769.35|13649.35|13769.46|13649.46|13768.99|13648.99|10
1625493220000|2021-07-05 13:53:40|13769.32|13649.32|13771.07|13651.07|13771.14|13651.14|13769.16|13649.16|10
1625493230000|2021-07-05 13:53:50|13771.26|13651.26|13770.85|13650.85|13771.96|13651.96|13770.85|13650.85|10
1625493240000|2021-07-05 13:54:00|13770.65|13650.65|13771.27|13651.27|13771.27|13651.27|13770.65|13650.65|8
1625493250000|2021-07-05 13:54:10|13771.49|13651.49|13776.13|13656.13|13776.13|13656.13|13771.49|13651.49|10
1625493260000|2021-07-05 13:54:20|13775.28|13655.28|13775.89|13655.89|13776.27|13656.27|13775.28|13655.28|10
1625493270000|2021-07-05 13:54:30|13775.98|13655.98|13776.29|13656.29|13776.61|13656.61|13775.92|13655.92|10
1625493280000|2021-07-05 13:54:40|13776.26|13656.26|13775.74|13655.74|13776.38|13656.38|13775.66|13655.66|9
1625493290000|2021-07-05 13:54:50|13775.73|13655.73|13775.94|13655.94|13776.85|13656.85|13775.45|13655.45|9
1625493300000|2021-07-05 13:55:00|13775.95|13655.95|13777.75|13657.75|13778.12|13658.12|13775.95|13655.95|9
1625493310000|2021-07-05 13:55:10|13777.66|13657.66|13776.7|13656.7|13777.95|13657.95|13776.7|13656.7|10
1625493320000|2021-07-05 13:55:20|13776.68|13656.68|13777.7|13657.7|13777.7|13657.7|13776.68|13656.68|8
1625493330000|2021-07-05 13:55:30|13777.87|13657.87|13778.22|13658.22|13778.33|13658.33|13777.87|13657.87|9
1625493340000|2021-07-05 13:55:40|13777.98|13657.98|13777.97|13657.97|13778.1|13658.1|13777.18|13657.18|10
1625493350000|2021-07-05 13:55:50|13778.7|13658.7|13778.18|13658.18|13779.79|13659.79|13778.17|13658.17|9
1625493360000|2021-07-05 13:56:00|13778.11|13658.11|13776.73|13656.73|13778.65|13658.65|13776.73|13656.73|10
1625493370000|2021-07-05 13:56:10|13776.74|13656.74|13777.45|13657.45|13777.7|13657.7|13776.74|13656.74|8
1625493380000|2021-07-05 13:56:20|13778.24|13658.24|13763.26|13643.26|13778.24|13658.24|13763.26|13643.26|9
1625493390000|2021-07-05 13:56:30|13761.77|13641.77|13759.93|13639.93|13763|13643|13759.93|13639.93|10
1625493400000|2021-07-05 13:56:40|13759.09|13639.09|13757.06|13637.06|13759.09|13639.09|13756.15|13636.15|10
1625493410000|2021-07-05 13:56:50|13757.01|13637.01|13753.24|13633.24|13757.01|13637.01|13753.24|13633.24|10
1625493420000|2021-07-05 13:57:00|13753.3|13633.3|13751.15|13631.15|13753.3|13633.3|13751.15|13631.15|10
1625493430000|2021-07-05 13:57:10|13752.07|13632.07|13753.91|13633.91|13753.91|13633.91|13752.07|13632.07|10
1625493440000|2021-07-05 13:57:20|13754.21|13634.21|13755.48|13635.48|13755.8|13635.8|13754.21|13634.21|8
1625493450000|2021-07-05 13:57:30|13756.86|13636.86|13758.93|13638.93|13758.93|13638.93|13756.71|13636.71|9
1625493460000|2021-07-05 13:57:40|13758.86|13638.86|13756.46|13636.46|13758.86|13638.86|13756.46|13636.46|9
1625493470000|2021-07-05 13:57:50|13756.3|13636.3|13757.57|13637.57|13757.68|13637.68|13756.26|13636.26|10
1625493480000|2021-07-05 13:58:00|13757.56|13637.56|13758.33|13638.33|13758.81|13638.81|13757.56|13637.56|9
1625493490000|2021-07-05 13:58:10|13757.32|13637.32|13756.72|13636.72|13757.57|13637.57|13756.5|13636.5|10
1625493500000|2021-07-05 13:58:20|13756.51|13636.51|13756.28|13636.28|13756.51|13636.51|13755.71|13635.71|9
1625493510000|2021-07-05 13:58:30|13756.34|13636.34|13756.28|13636.28|13757.11|13637.11|13756.16|13636.16|9
1625493520000|2021-07-05 13:58:40|13756.23|13636.23|13753.68|13633.68|13756.59|13636.59|13753.54|13633.54|10
1625493530000|2021-07-05 13:58:50|13753.72|13633.72|13753.57|13633.57|13754.11|13634.11|13753.47|13633.47|8
1625493540000|2021-07-05 13:59:00|13753.56|13633.56|13754.79|13634.79|13755.41|13635.41|13753.56|13633.56|9
1625493550000|2021-07-05 13:59:10|13753.5|13633.5|13753.42|13633.42|13754.5|13634.5|13753.29|13633.29|9
1625493560000|2021-07-05 13:59:20|13753.32|13633.32|13752.56|13632.56|13753.36|13633.36|13752.34|13632.34|10
1625493570000|2021-07-05 13:59:30|13752.72|13632.72|13751|13631|13752.72|13632.72|13751|13631|10
1625493580000|2021-07-05 13:59:40|13751.56|13631.56|13751.93|13631.93|13751.93|13631.93|13751.13|13631.13|10
1625493590000|2021-07-05 13:59:50|13752.08|13632.08|13749.67|13629.67|13752.33|13632.33|13749.67|13629.67|10
1625493600000|2021-07-05 14:00:00|13749.55|13629.55|13749.93|13629.93|13749.93|13629.93|13747.75|13627.75|10
1625493610000|2021-07-05 14:00:10|13750.52|13630.52|13753.17|13633.17|13753.17|13633.17|13750.52|13630.52|10
1625493620000|2021-07-05 14:00:20|13752.75|13632.75|13749.07|13629.07|13752.75|13632.75|13749.07|13629.07|10
1625493630000|2021-07-05 14:00:30|13748.86|13628.86|13744.51|13624.51|13748.86|13628.86|13744.51|13624.51|10
1625493640000|2021-07-05 14:00:40|13743.48|13623.48|13737.75|13617.75|13743.48|13623.48|13737.68|13617.68|10
1625493650000|2021-07-05 14:00:50|13737.21|13617.21|13736.18|13616.18|13737.56|13617.56|13735.5|13615.5|10
1625493660000|2021-07-05 14:01:00|13735.93|13615.93|13735.47|13615.47|13736.61|13616.61|13735.11|13615.11|9
1625493670000|2021-07-05 14:01:10|13735.92|13615.92|13734.65|13614.65|13736.2|13616.2|13734.32|13614.32|10
1625493680000|2021-07-05 14:01:20|13735.22|13615.22|13732.43|13612.43|13735.22|13615.22|13732.43|13612.43|10
1625493690000|2021-07-05 14:01:30|13732.18|13612.18|13727.21|13607.21|13732.18|13612.18|13727.21|13607.21|9
1625493700000|2021-07-05 14:01:40|13726.44|13606.44|13725.24|13605.24|13726.44|13606.44|13725.24|13605.24|10
1625493710000|2021-07-05 14:01:50|13725.27|13605.27|13725.08|13605.08|13726.94|13606.94|13725.08|13605.08|9
1625493720000|2021-07-05 14:02:00|13725.56|13605.56|13723.49|13603.49|13725.56|13605.56|13723.49|13603.49|10
1625493730000|2021-07-05 14:02:10|13723.14|13603.14|13720.07|13600.07|13723.14|13603.14|13720.07|13600.07|10
1625493740000|2021-07-05 14:02:20|13720.15|13600.15|13720.2|13600.2|13720.42|13600.42|13719.33|13599.33|9
1625493750000|2021-07-05 14:02:30|13720.15|13600.15|13721.28|13601.28|13721.28|13601.28|13719.66|13599.66|10
1625493760000|2021-07-05 14:02:40|13720.82|13600.82|13722.2|13602.2|13722.2|13602.2|13719.75|13599.75|10
1625493770000|2021-07-05 14:02:50|13723.05|13603.05|13724.87|13604.87|13725.56|13605.56|13723.05|13603.05|9
1625493780000|2021-07-05 14:03:00|13724.77|13604.77|13724.59|13604.59|13725.63|13605.63|13724.57|13604.57|10
1625493790000|2021-07-05 14:03:10|13724.45|13604.45|13725.5|13605.5|13725.5|13605.5|13724.45|13604.45|10
1625493800000|2021-07-05 14:03:20|13726.46|13606.46|13728.38|13608.38|13729.2|13609.2|13726.46|13606.46|10
1625493810000|2021-07-05 14:03:30|13729.26|13609.26|13731.73|13611.73|13731.73|13611.73|13729.26|13609.26|9
1625493820000|2021-07-05 14:03:40|13731.58|13611.58|13733.01|13613.01|13733.28|13613.28|13731.58|13611.58|10
1625493830000|2021-07-05 14:03:50|13733.15|13613.15|13734.14|13614.14|13734.17|13614.17|13732.95|13612.95|10
1625493840000|2021-07-05 14:04:00|13734.01|13614.01|13735.94|13615.94|13735.94|13615.94|13733.21|13613.21|10
1625493850000|2021-07-05 14:04:10|13736.67|13616.67|13741.18|13621.18|13741.18|13621.18|13736.67|13616.67|10
1625493860000|2021-07-05 14:04:20|13742.29|13622.29|13746.28|13626.28|13746.28|13626.28|13742.29|13622.29|10
1625493870000|2021-07-05 14:04:30|13747.91|13627.91|13749.93|13629.93|13749.93|13629.93|13747.01|13627.01|10
1625493880000|2021-07-05 14:04:40|13750.42|13630.42|13751.61|13631.61|13752.5|13632.5|13750.06|13630.06|10
1625493890000|2021-07-05 14:04:50|13751.26|13631.26|13753.33|13633.33|13753.33|13633.33|13751.26|13631.26|9
1625493900000|2021-07-05 14:05:00|13753.4|13633.4|13756.33|13636.33|13756.85|13636.85|13753.4|13633.4|10
1625493910000|2021-07-05 14:05:10|13756.23|13636.23|13754.74|13634.74|13756.27|13636.27|13753.84|13633.84|10
1625493920000|2021-07-05 14:05:20|13754.89|13634.89|13756.39|13636.39|13756.39|13636.39|13753.8|13633.8|10
1625493930000|2021-07-05 14:05:30|13755.71|13635.71|13760.8|13640.8|13760.8|13640.8|13755.71|13635.71|10
1625493940000|2021-07-05 14:05:40|13760.69|13640.69|13760.96|13640.96|13762.27|13642.27|13760.69|13640.69|9
1625493950000|2021-07-05 14:05:50|13761.03|13641.03|13761.48|13641.48|13762.39|13642.39|13761.03|13641.03|9
1625493960000|2021-07-05 14:06:00|13761.29|13641.29|13765.74|13645.74|13765.74|13645.74|13761.29|13641.29|10
1625493970000|2021-07-05 14:06:10|13766.06|13646.06|13769.21|13649.21|13769.7|13649.7|13766.06|13646.06|10
1625493980000|2021-07-05 14:06:20|13769.06|13649.06|13769.94|13649.94|13769.94|13649.94|13768.42|13648.42|10
1625493990000|2021-07-05 14:06:30|13769.04|13649.04|13769.03|13649.03|13769.21|13649.21|13768.37|13648.37|10
1625494000000|2021-07-05 14:06:40|13770.12|13650.12|13770.06|13650.06|13770.23|13650.23|13769.02|13649.02|9
1625494010000|2021-07-05 14:06:50|13770.1|13650.1|13768.81|13648.81|13771.05|13651.05|13768.81|13648.81|9
1625494020000|2021-07-05 14:07:00|13768.23|13648.23|13767.65|13647.65|13768.23|13648.23|13766.91|13646.91|10
1625494030000|2021-07-05 14:07:10|13767.82|13647.82|13767.8|13647.8|13768.41|13648.41|13767.45|13647.45|10
1625494040000|2021-07-05 14:07:20|13768.25|13648.25|13768.57|13648.57|13768.77|13648.77|13768.25|13648.25|10
1625494050000|2021-07-05 14:07:30|13768.81|13648.81|13769.6|13649.6|13769.6|13649.6|13768.79|13648.79|10
1625494060000|2021-07-05 14:07:40|13769.63|13649.63|13768.79|13648.79|13770.16|13650.16|13768.79|13648.79|10
1625494070000|2021-07-05 14:07:50|13768.75|13648.75|13769.59|13649.59|13769.95|13649.95|13768.39|13648.39|10
1625494080000|2021-07-05 14:08:00|13769.91|13649.91|13769.64|13649.64|13770.88|13650.88|13769.56|13649.56|10
1625494090000|2021-07-05 14:08:10|13769.88|13649.88|13769.9|13649.9|13770.72|13650.72|13769.8|13649.8|10
1625494100000|2021-07-05 14:08:20|13769.95|13649.95|13770.01|13650.01|13770.01|13650.01|13769.84|13649.84|9
1625494110000|2021-07-05 14:08:30|13769.5|13649.5|13769.86|13649.86|13769.86|13649.86|13769.48|13649.48|8
1625494120000|2021-07-05 14:08:40|13769.95|13649.95|13769.93|13649.93|13770.23|13650.23|13769.93|13649.93|10
1625494130000|2021-07-05 14:08:50|13770.8|13650.8|13772.53|13652.53|13772.53|13652.53|13770.79|13650.79|8
1625494140000|2021-07-05 14:09:00|13772.02|13652.02|13773.35|13653.35|13773.4|13653.4|13772|13652|10
1625494150000|2021-07-05 14:09:10|13773.48|13653.48|13773.06|13653.06|13773.61|13653.61|13772.93|13652.93|9
1625494160000|2021-07-05 14:09:20|13773.08|13653.08|13771.64|13651.64|13773.11|13653.11|13771.64|13651.64|10
1625494170000|2021-07-05 14:09:30|13771.28|13651.28|13769.94|13649.94|13771.28|13651.28|13769.85|13649.85|10
1625494180000|2021-07-05 14:09:40|13769.28|13649.28|13770.17|13650.17|13770.17|13650.17|13769.26|13649.26|10
1625494190000|2021-07-05 14:09:50|13770.3|13650.3|13770.13|13650.13|13770.58|13650.58|13770.08|13650.08|10
1625494200000|2021-07-05 14:10:00|13770.25|13650.25|13769.96|13649.96|13770.42|13650.42|13769.96|13649.96|8
1625494210000|2021-07-05 14:10:10|13770.17|13650.17|13768.14|13648.14|13770.17|13650.17|13768.14|13648.14|10
1625494220000|2021-07-05 14:10:20|13767.99|13647.99|13766.96|13646.96|13768.15|13648.15|13766.96|13646.96|10
1625494230000|2021-07-05 14:10:30|13766.25|13646.25|13763.01|13643.01|13766.25|13646.25|13763.01|13643.01|10
1625494240000|2021-07-05 14:10:40|13762.35|13642.35|13760.99|13640.99|13762.35|13642.35|13760.43|13640.43|10
1625494250000|2021-07-05 14:10:50|13760.97|13640.97|13760.49|13640.49|13760.97|13640.97|13759.65|13639.65|10
1625494260000|2021-07-05 14:11:00|13760.39|13640.39|13760.23|13640.23|13760.39|13640.39|13759.87|13639.87|9
1625494270000|2021-07-05 14:11:10|13760.26|13640.26|13757.66|13637.66|13760.28|13640.28|13757.57|13637.57|9
1625494280000|2021-07-05 14:11:20|13757.63|13637.63|13755.42|13635.42|13757.63|13637.63|13755.42|13635.42|10
1625494290000|2021-07-05 14:11:30|13755.52|13635.52|13751.1|13631.1|13755.52|13635.52|13751.1|13631.1|10
1625494300000|2021-07-05 14:11:40|13750.74|13630.74|13748.78|13628.78|13751.38|13631.38|13748.4|13628.4|10
1625494310000|2021-07-05 14:11:50|13748.63|13628.63|13749.98|13629.98|13749.98|13629.98|13748.32|13628.32|10
1625494320000|2021-07-05 14:12:00|13750.01|13630.01|13750.97|13630.97|13750.97|13630.97|13749.71|13629.71|10
1625494330000|2021-07-05 14:12:10|13750.2|13630.2|13748.88|13628.88|13750.2|13630.2|13748.88|13628.88|10
1625494340000|2021-07-05 14:12:20|13748.7|13628.7|13748.26|13628.26|13748.7|13628.7|13746.65|13626.65|10
1625494350000|2021-07-05 14:12:30|13748.42|13628.42|13748.99|13628.99|13748.99|13628.99|13748.35|13628.35|9
1625494360000|2021-07-05 14:12:40|13749.85|13629.85|13750.03|13630.03|13750.42|13630.42|13749.65|13629.65|9
1625494370000|2021-07-05 14:12:50|13750.23|13630.23|13753.06|13633.06|13753.06|13633.06|13750.23|13630.23|10
1625494380000|2021-07-05 14:13:00|13753.52|13633.52|13753.86|13633.86|13754.03|13634.03|13753.52|13633.52|9
1625494390000|2021-07-05 14:13:10|13753.87|13633.87|13756.45|13636.45|13756.45|13636.45|13753.75|13633.75|10
1625494400000|2021-07-05 14:13:20|13756.29|13636.29|13756.27|13636.27|13757.17|13637.17|13756.21|13636.21|10
1625494410000|2021-07-05 14:13:30|13756.56|13636.56|13758.04|13638.04|13758.1|13638.1|13756.56|13636.56|9
1625494420000|2021-07-05 14:13:40|13758.64|13638.64|13762.22|13642.22|13762.22|13642.22|13758.64|13638.64|10
1625494430000|2021-07-05 14:13:50|13762.12|13642.12|13763.54|13643.54|13764.24|13644.24|13762.12|13642.12|10
1625494440000|2021-07-05 14:14:00|13763.58|13643.58|13760.46|13640.46|13763.58|13643.58|13760.46|13640.46|10
1625494450000|2021-07-05 14:14:10|13759.41|13639.41|13756.8|13636.8|13759.46|13639.46|13756.8|13636.8|10
1625494460000|2021-07-05 14:14:20|13756.72|13636.72|13757.09|13637.09|13757.93|13637.93|13756.72|13636.72|10
1625494470000|2021-07-05 14:14:30|13757.04|13637.04|13756.18|13636.18|13757.71|13637.71|13755.9|13635.9|9
1625494480000|2021-07-05 14:14:40|13756.61|13636.61|13758.82|13638.82|13759.56|13639.56|13756.61|13636.61|9
1625494490000|2021-07-05 14:14:50|13758.95|13638.95|13760.42|13640.42|13760.42|13640.42|13758.78|13638.78|10
1625494500000|2021-07-05 14:15:00|13761.21|13641.21|13759.8|13639.8|13761.21|13641.21|13759.8|13639.8|10
1625494510000|2021-07-05 14:15:10|13760.67|13640.67|13762.09|13642.09|13762.09|13642.09|13760.27|13640.27|10
1625494520000|2021-07-05 14:15:20|13763.02|13643.02|13765.45|13645.45|13765.53|13645.53|13763.02|13643.02|9
1625494530000|2021-07-05 14:15:30|13765.31|13645.31|13766.26|13646.26|13766.26|13646.26|13764.96|13644.96|9
1625494540000|2021-07-05 14:15:40|13766.61|13646.61|13768.95|13648.95|13768.95|13648.95|13766.61|13646.61|10
1625494550000|2021-07-05 14:15:50|13769.24|13649.24|13770.05|13650.05|13770.05|13650.05|13769.11|13649.11|10
1625494560000|2021-07-05 14:16:00|13770.21|13650.21|13771.4|13651.4|13771.6|13651.6|13770.21|13650.21|10
1625494570000|2021-07-05 14:16:10|13771.56|13651.56|13773.56|13653.56|13773.56|13653.56|13771.56|13651.56|10
1625494580000|2021-07-05 14:16:20|13773.59|13653.59|13775.85|13655.85|13775.85|13655.85|13773.59|13653.59|10
1625494590000|2021-07-05 14:16:30|13777.04|13657.04|13777.73|13657.73|13778.49|13658.49|13777.04|13657.04|10
1625494600000|2021-07-05 14:16:40|13778.21|13658.21|13779.48|13659.48|13780.19|13660.19|13777.92|13657.92|10
1625494610000|2021-07-05 14:16:50|13779.52|13659.52|13781.11|13661.11|13781.13|13661.13|13779.51|13659.51|8
1625494620000|2021-07-05 14:17:00|13780.99|13660.99|13781.43|13661.43|13781.85|13661.85|13780.61|13660.61|9
1625494630000|2021-07-05 14:17:10|13781.58|13661.58|13783.34|13663.34|13783.38|13663.38|13781.58|13661.58|9
1625494640000|2021-07-05 14:17:20|13783.42|13663.42|13785.4|13665.4|13785.4|13665.4|13783.42|13663.42|9
1625494650000|2021-07-05 14:17:30|13784.46|13664.46|13783.75|13663.75|13785.55|13665.55|13783.29|13663.29|9
1625494660000|2021-07-05 14:17:40|13783.72|13663.72|13782.47|13662.47|13783.72|13663.72|13782.47|13662.47|10
1625494670000|2021-07-05 14:17:50|13781.79|13661.79|13780.28|13660.28|13781.79|13661.79|13779.95|13659.95|10
1625494680000|2021-07-05 14:18:00|13780.3|13660.3|13780.08|13660.08|13781.16|13661.16|13780.08|13660.08|10
1625494690000|2021-07-05 14:18:10|13779.79|13659.79|13772.95|13652.95|13779.79|13659.79|13772.95|13652.95|9
1625494700000|2021-07-05 14:18:20|13772.25|13652.25|13773.35|13653.35|13773.35|13653.35|13772.09|13652.09|9
1625494710000|2021-07-05 14:18:30|13773.42|13653.42|13775.04|13655.04|13775.31|13655.31|13773.42|13653.42|9
1625494720000|2021-07-05 14:18:40|13775.3|13655.3|13775.61|13655.61|13777.57|13657.57|13775.3|13655.3|10
1625494730000|2021-07-05 14:18:50|13775.59|13655.59|13775.76|13655.76|13775.78|13655.78|13775.44|13655.44|10
1625494740000|2021-07-05 14:19:00|13775.87|13655.87|13777.17|13657.17|13777.17|13657.17|13775.79|13655.79|9
1625494750000|2021-07-05 14:19:10|13777.48|13657.48|13779.26|13659.26|13779.26|13659.26|13777.48|13657.48|9
1625494760000|2021-07-05 14:19:20|13779.35|13659.35|13779.43|13659.43|13779.53|13659.53|13779.12|13659.12|10
1625494770000|2021-07-05 14:19:30|13779.72|13659.72|13780.03|13660.03|13780.03|13660.03|13779.55|13659.55|9
1625494780000|2021-07-05 14:19:40|13779.3|13659.3|13779.5|13659.5|13779.5|13659.5|13778.97|13658.97|9
1625494790000|2021-07-05 14:19:50|13779.85|13659.85|13779.62|13659.62|13779.87|13659.87|13779.44|13659.44|10
1625494800000|2021-07-05 14:20:00|13779.65|13659.65|13780.23|13660.23|13780.23|13660.23|13779.34|13659.34|10
1625494810000|2021-07-05 14:20:10|13780.49|13660.49|13783.92|13663.92|13783.92|13663.92|13780.49|13660.49|10
1625494820000|2021-07-05 14:20:20|13782.96|13662.96|13783.85|13663.85|13784.27|13664.27|13782.91|13662.91|9
1625494830000|2021-07-05 14:20:30|13782.88|13662.88|13782.2|13662.2|13782.88|13662.88|13781.8|13661.8|9
1625494840000|2021-07-05 14:20:40|13782.09|13662.09|13780.93|13660.93|13782.09|13662.09|13780.93|13660.93|10
1625494850000|2021-07-05 14:20:50|13781.8|13661.8|13777.3|13657.3|13781.8|13661.8|13777.3|13657.3|10
1625494860000|2021-07-05 14:21:00|13777.46|13657.46|13775.25|13655.25|13777.46|13657.46|13775.24|13655.24|9
1625494870000|2021-07-05 14:21:10|13775.39|13655.39|13775.84|13655.84|13775.85|13655.85|13774.6|13654.6|10
1625494880000|2021-07-05 14:21:20|13774.93|13654.93|13775.54|13655.54|13775.65|13655.65|13774.93|13654.93|9
1625494890000|2021-07-05 14:21:30|13775.68|13655.68|13774.94|13654.94|13775.84|13655.84|13774.94|13654.94|9
1625494900000|2021-07-05 14:21:40|13774.84|13654.84|13776.05|13656.05|13776.05|13656.05|13774.67|13654.67|9
1625494910000|2021-07-05 14:21:50|13775.54|13655.54|13777.06|13657.06|13777.18|13657.18|13775.52|13655.52|8
1625494920000|2021-07-05 14:22:00|13777.31|13657.31|13777.87|13657.87|13777.93|13657.93|13776.58|13656.58|10
1625494930000|2021-07-05 14:22:10|13776.99|13656.99|13778.3|13658.3|13778.39|13658.39|13776.99|13656.99|9
1625494940000|2021-07-05 14:22:20|13778.27|13658.27|13778.89|13658.89|13778.89|13658.89|13777.11|13657.11|9
1625494950000|2021-07-05 14:22:30|13778.78|13658.78|13777.82|13657.82|13779.22|13659.22|13777.82|13657.82|9
1625494960000|2021-07-05 14:22:40|13777.79|13657.79|13778.02|13658.02|13778.7|13658.7|13777.79|13657.79|9
1625494970000|2021-07-05 14:22:50|13778.03|13658.03|13779.35|13659.35|13779.42|13659.42|13778.01|13658.01|9
1625494980000|2021-07-05 14:23:00|13779.59|13659.59|13776.31|13656.31|13779.59|13659.59|13776.31|13656.31|8
1625494990000|2021-07-05 14:23:10|13776.26|13656.26|13769.67|13649.67|13776.26|13656.26|13769.67|13649.67|10
1625495000000|2021-07-05 14:23:20|13769.7|13649.7|13768.75|13648.75|13769.7|13649.7|13768.58|13648.58|10
1625495010000|2021-07-05 14:23:30|13769.73|13649.73|13773.65|13653.65|13773.65|13653.65|13769.73|13649.73|10
1625495020000|2021-07-05 14:23:40|13773.81|13653.81|13775.58|13655.58|13775.58|13655.58|13773.66|13653.66|10
1625495030000|2021-07-05 14:23:50|13775.63|13655.63|13778.24|13658.24|13778.24|13658.24|13775.63|13655.63|10
1625495040000|2021-07-05 14:24:00|13777.97|13657.97|13779.33|13659.33|13779.33|13659.33|13777.69|13657.69|10
1625495050000|2021-07-05 14:24:10|13779.28|13659.28|13779.83|13659.83|13780.97|13660.97|13779.15|13659.15|10
1625495060000|2021-07-05 14:24:20|13779.43|13659.43|13777.41|13657.41|13779.43|13659.43|13777.22|13657.22|10
1625495070000|2021-07-05 14:24:30|13776.82|13656.82|13773.51|13653.51|13776.82|13656.82|13773.51|13653.51|10
1625495080000|2021-07-05 14:24:40|13773.45|13653.45|13773.66|13653.66|13773.9|13653.9|13772.88|13652.88|10
1625495090000|2021-07-05 14:24:50|13773.67|13653.67|13775.91|13655.91|13776.53|13656.53|13773.67|13653.67|10
1625495100000|2021-07-05 14:25:00|13775.65|13655.65|13775.46|13655.46|13776.2|13656.2|13775.12|13655.12|10
1625495110000|2021-07-05 14:25:10|13775.34|13655.34|13776.37|13656.37|13776.48|13656.48|13775.34|13655.34|10
1625495120000|2021-07-05 14:25:20|13776.38|13656.38|13774|13654|13777.02|13657.02|13774|13654|10
1625495130000|2021-07-05 14:25:30|13773.69|13653.69|13773.4|13653.4|13774.23|13654.23|13773.19|13653.19|8
1625495140000|2021-07-05 14:25:40|13773.56|13653.56|13772.04|13652.04|13774.01|13654.01|13772.04|13652.04|10
1625495150000|2021-07-05 14:25:50|13771.75|13651.75|13770.24|13650.24|13771.75|13651.75|13770.02|13650.02|10
1625495160000|2021-07-05 14:26:00|13769.94|13649.94|13769.52|13649.52|13770.59|13650.59|13769.52|13649.52|9
1625495170000|2021-07-05 14:26:10|13769.22|13649.22|13768.35|13648.35|13769.28|13649.28|13768.26|13648.26|8
1625495180000|2021-07-05 14:26:20|13768.59|13648.59|13770.12|13650.12|13770.12|13650.12|13768.59|13648.59|10
1625495190000|2021-07-05 14:26:30|13770.02|13650.02|13770.99|13650.99|13771.34|13651.34|13770.02|13650.02|10
1625495200000|2021-07-05 14:26:40|13770.57|13650.57|13766.97|13646.97|13770.57|13650.57|13766.97|13646.97|10
1625495210000|2021-07-05 14:26:50|13767.24|13647.24|13764.45|13644.45|13767.24|13647.24|13764.45|13644.45|10
1625495220000|2021-07-05 14:27:00|13764.77|13644.77|13765.35|13645.35|13765.52|13645.52|13764.77|13644.77|9
1625495230000|2021-07-05 14:27:10|13766.38|13646.38|13765.76|13645.76|13766.63|13646.63|13765.76|13645.76|10
1625495240000|2021-07-05 14:27:20|13765.71|13645.71|13765.86|13645.86|13766.28|13646.28|13765.71|13645.71|10
1625495250000|2021-07-05 14:27:30|13765.03|13645.03|13765.31|13645.31|13766|13646|13765.03|13645.03|10
1625495260000|2021-07-05 14:27:40|13765.18|13645.18|13762.67|13642.67|13765.18|13645.18|13762.67|13642.67|9
1625495270000|2021-07-05 14:27:50|13762.62|13642.62|13760.37|13640.37|13762.62|13642.62|13760.37|13640.37|10
1625495280000|2021-07-05 14:28:00|13760.23|13640.23|13759.81|13639.81|13760.23|13640.23|13758.42|13638.42|9
1625495290000|2021-07-05 14:28:10|13759.78|13639.78|13757.1|13637.1|13759.78|13639.78|13757.1|13637.1|9
1625495300000|2021-07-05 14:28:20|13756.9|13636.9|13757.79|13637.79|13757.79|13637.79|13756.26|13636.26|9
1625495310000|2021-07-05 14:28:30|13758.21|13638.21|13757.2|13637.2|13758.72|13638.72|13757.2|13637.2|10
1625495320000|2021-07-05 14:28:40|13756.77|13636.77|13754.79|13634.79|13756.77|13636.77|13754.79|13634.79|10
1625495330000|2021-07-05 14:28:50|13754.59|13634.59|13749.84|13629.84|13754.59|13634.59|13749.84|13629.84|9
1625495340000|2021-07-05 14:29:00|13749.87|13629.87|13748.88|13628.88|13749.87|13629.87|13748.24|13628.24|10
1625495350000|2021-07-05 14:29:10|13748.91|13628.91|13750.41|13630.41|13750.41|13630.41|13748.91|13628.91|8
1625495360000|2021-07-05 14:29:20|13750.58|13630.58|13748.27|13628.27|13750.61|13630.61|13748.27|13628.27|10
1625495370000|2021-07-05 14:29:30|13747.61|13627.61|13739.5|13619.5|13747.61|13627.61|13739.5|13619.5|10
1625495380000|2021-07-05 14:29:40|13737.7|13617.7|13733.98|13613.98|13737.7|13617.7|13733.29|13613.29|10
1625495390000|2021-07-05 14:29:50|13733.72|13613.72|13728.68|13608.68|13734.22|13614.22|13728.17|13608.17|10
1625495400000|2021-07-05 14:30:00|13728.8|13608.8|13725.82|13605.82|13729.13|13609.13|13725.82|13605.82|10
1625495410000|2021-07-05 14:30:10|13724.97|13604.97|13708.16|13588.16|13724.97|13604.97|13708.16|13588.16|10
1625495420000|2021-07-05 14:30:20|13709.11|13589.11|13708.72|13588.72|13709.11|13589.11|13708.21|13588.21|10
1625495430000|2021-07-05 14:30:30|13709.06|13589.06|13705.19|13585.19|13709.18|13589.18|13705.19|13585.19|10
1625495440000|2021-07-05 14:30:40|13704.74|13584.74|13702.1|13582.1|13704.74|13584.74|13700.57|13580.57|10
1625495450000|2021-07-05 14:30:50|13702.51|13582.51|13704.67|13584.67|13704.67|13584.67|13701.76|13581.76|9
1625495460000|2021-07-05 14:31:00|13704.87|13584.87|13707.23|13587.23|13707.23|13587.23|13704.87|13584.87|10
1625495470000|2021-07-05 14:31:10|13707.48|13587.48|13709.29|13589.29|13709.29|13589.29|13707.48|13587.48|10
1625495480000|2021-07-05 14:31:20|13709.8|13589.8|13710.29|13590.29|13710.34|13590.34|13709.7|13589.7|9
1625495490000|2021-07-05 14:31:30|13710.64|13590.64|13716.5|13596.5|13716.99|13596.99|13710.64|13590.64|10
1625495500000|2021-07-05 14:31:40|13716.6|13596.6|13716.35|13596.35|13716.73|13596.73|13716.11|13596.11|10
1625495510000|2021-07-05 14:31:50|13717.03|13597.03|13716.42|13596.42|13717.09|13597.09|13715.43|13595.43|10
1625495520000|2021-07-05 14:32:00|13716.53|13596.53|13727.68|13607.68|13727.68|13607.68|13716.53|13596.53|10
1625495530000|2021-07-05 14:32:10|13727.33|13607.33|13729.11|13609.11|13729.61|13609.61|13726.82|13606.82|10
1625495540000|2021-07-05 14:32:20|13729.01|13609.01|13728.4|13608.4|13729.8|13609.8|13728.4|13608.4|10
1625495550000|2021-07-05 14:32:30|13728.33|13608.33|13727.13|13607.13|13728.93|13608.93|13727.13|13607.13|10
1625495560000|2021-07-05 14:32:40|13727.21|13607.21|13724.6|13604.6|13727.21|13607.21|13724.6|13604.6|10
1625495570000|2021-07-05 14:32:50|13724.64|13604.64|13719.43|13599.43|13724.64|13604.64|13719.16|13599.16|10
1625495580000|2021-07-05 14:33:00|13719.9|13599.9|13721.86|13601.86|13721.86|13601.86|13718.42|13598.42|10
1625495590000|2021-07-05 14:33:10|13722.44|13602.44|13727.87|13607.87|13727.87|13607.87|13722.44|13602.44|10
1625495600000|2021-07-05 14:33:20|13727.64|13607.64|13731.24|13611.24|13731.24|13611.24|13727.64|13607.64|9
1625495610000|2021-07-05 14:33:30|13731.28|13611.28|13737.37|13617.37|13737.48|13617.48|13731.28|13611.28|10
1625495620000|2021-07-05 14:33:40|13737.23|13617.23|13736.23|13616.23|13737.52|13617.52|13736.23|13616.23|10
1625495630000|2021-07-05 14:33:50|13736.06|13616.06|13739.11|13619.11|13739.3|13619.3|13736.06|13616.06|10
1625495640000|2021-07-05 14:34:00|13739|13619|13741.13|13621.13|13741.13|13621.13|13738.99|13618.99|9
1625495650000|2021-07-05 14:34:10|13741.55|13621.55|13749.07|13629.07|13749.07|13629.07|13741.55|13621.55|10
1625495660000|2021-07-05 14:34:20|13749.28|13629.28|13750.75|13630.75|13750.78|13630.78|13749.28|13629.28|10
1625495670000|2021-07-05 14:34:30|13751.08|13631.08|13752.51|13632.51|13752.56|13632.56|13750.79|13630.79|10
1625495680000|2021-07-05 14:34:40|13752.59|13632.59|13751.98|13631.98|13752.86|13632.86|13751.98|13631.98|10
1625495690000|2021-07-05 14:34:50|13751.85|13631.85|13752.57|13632.57|13752.57|13632.57|13750.38|13630.38|10
1625495700000|2021-07-05 14:35:00|13752.69|13632.69|13752.01|13632.01|13752.77|13632.77|13751.62|13631.62|10
1625495710000|2021-07-05 14:35:10|13752.23|13632.23|13752.56|13632.56|13752.97|13632.97|13752.23|13632.23|10
1625495720000|2021-07-05 14:35:20|13752.3|13632.3|13751.98|13631.98|13752.58|13632.58|13751.57|13631.57|10
1625495730000|2021-07-05 14:35:30|13751.97|13631.97|13751.18|13631.18|13751.97|13631.97|13751.09|13631.09|9
1625495740000|2021-07-05 14:35:40|13750.98|13630.98|13750.62|13630.62|13751.16|13631.16|13750.38|13630.38|10
1625495750000|2021-07-05 14:35:50|13750.52|13630.52|13751.45|13631.45|13751.53|13631.53|13750.52|13630.52|9
1625495760000|2021-07-05 14:36:00|13750.74|13630.74|13751.58|13631.58|13751.74|13631.74|13750.57|13630.57|9
1625495770000|2021-07-05 14:36:10|13751.76|13631.76|13756.91|13636.91|13756.91|13636.91|13751.76|13631.76|10
1625495780000|2021-07-05 14:36:20|13757.24|13637.24|13756.56|13636.56|13757.55|13637.55|13756.56|13636.56|9
1625495790000|2021-07-05 14:36:30|13756.51|13636.51|13754.64|13634.64|13756.66|13636.66|13754.47|13634.47|9
1625495800000|2021-07-05 14:36:40|13753.83|13633.83|13748.02|13628.02|13753.83|13633.83|13748.02|13628.02|10
1625495810000|2021-07-05 14:36:50|13748.93|13628.93|13745.27|13625.27|13748.93|13628.93|13745.27|13625.27|10
1625495820000|2021-07-05 14:37:00|13744.76|13624.76|13744.63|13624.63|13745.5|13625.5|13744.23|13624.23|9
1625495830000|2021-07-05 14:37:10|13744.32|13624.32|13744.79|13624.79|13744.79|13624.79|13744.19|13624.19|9
1625495840000|2021-07-05 14:37:20|13744.91|13624.91|13744.82|13624.82|13745.06|13625.06|13744.42|13624.42|10
1625495850000|2021-07-05 14:37:30|13744.96|13624.96|13747.82|13627.82|13747.82|13627.82|13744.96|13624.96|9
1625495860000|2021-07-05 14:37:40|13747.88|13627.88|13749.16|13629.16|13749.26|13629.26|13747.88|13627.88|8
1625495870000|2021-07-05 14:37:50|13748.76|13628.76|13749.23|13629.23|13749.23|13629.23|13748.49|13628.49|10
1625495880000|2021-07-05 14:38:00|13749.46|13629.46|13749.4|13629.4|13749.62|13629.62|13749.3|13629.3|10
1625495890000|2021-07-05 14:38:10|13750.35|13630.35|13750.83|13630.83|13751.07|13631.07|13750.2|13630.2|9
1625495900000|2021-07-05 14:38:20|13750.87|13630.87|13752.14|13632.14|13752.14|13632.14|13750.87|13630.87|9
1625495910000|2021-07-05 14:38:30|13752.33|13632.33|13752.92|13632.92|13752.92|13632.92|13752.33|13632.33|9
1625495920000|2021-07-05 14:38:40|13753.46|13633.46|13754.29|13634.29|13754.29|13634.29|13753.46|13633.46|8
1625495930000|2021-07-05 14:38:50|13754.47|13634.47|13755.13|13635.13|13755.13|13635.13|13754.25|13634.25|9
1625495940000|2021-07-05 14:39:00|13756.47|13636.47|13757.77|13637.77|13757.77|13637.77|13756.47|13636.47|10
1625495950000|2021-07-05 14:39:10|13757.84|13637.84|13758.76|13638.76|13758.76|13638.76|13757.41|13637.41|8
1625495960000|2021-07-05 14:39:20|13759.03|13639.03|13761.19|13641.19|13761.19|13641.19|13759.03|13639.03|10
1625495970000|2021-07-05 14:39:30|13761.31|13641.31|13760.09|13640.09|13761.95|13641.95|13760.09|13640.09|10
1625495980000|2021-07-05 14:39:40|13759.53|13639.53|13757.59|13637.59|13759.72|13639.72|13757.59|13637.59|10
1625495990000|2021-07-05 14:39:50|13757.55|13637.55|13755.49|13635.49|13757.55|13637.55|13755.49|13635.49|9
1625496000000|2021-07-05 14:40:00|13755.4|13635.4|13755.25|13635.25|13756.11|13636.11|13755.25|13635.25|9
1625496010000|2021-07-05 14:40:10|13755.21|13635.21|13755.38|13635.38|13755.38|13635.38|13754.35|13634.35|10
1625496020000|2021-07-05 14:40:20|13755.67|13635.67|13755.95|13635.95|13756.07|13636.07|13755.37|13635.37|10
1625496030000|2021-07-05 14:40:30|13756.64|13636.64|13755.13|13635.13|13756.79|13636.79|13755.13|13635.13|10
1625496040000|2021-07-05 14:40:40|13755.12|13635.12|13756.23|13636.23|13756.23|13636.23|13754.87|13634.87|9
1625496050000|2021-07-05 14:40:50|13756.28|13636.28|13758.14|13638.14|13758.35|13638.35|13756.28|13636.28|10
1625496060000|2021-07-05 14:41:00|13759.11|13639.11|13761.46|13641.46|13761.46|13641.46|13759.11|13639.11|9
1625496070000|2021-07-05 14:41:10|13761.81|13641.81|13765.31|13645.31|13765.43|13645.43|13761.81|13641.81|10
1625496080000|2021-07-05 14:41:20|13765.28|13645.28|13766.08|13646.08|13766.08|13646.08|13765.28|13645.28|10
1625496090000|2021-07-05 14:41:30|13766|13646|13766.2|13646.2|13766.63|13646.63|13765.88|13645.88|9
1625496100000|2021-07-05 14:41:40|13765.67|13645.67|13766.27|13646.27|13766.68|13646.68|13765.36|13645.36|10
1625496110000|2021-07-05 14:41:50|13766.45|13646.45|13765.61|13645.61|13766.45|13646.45|13765.37|13645.37|10
1625496120000|2021-07-05 14:42:00|13765.64|13645.64|13765.73|13645.73|13767.04|13647.04|13765.64|13645.64|10
1625496130000|2021-07-05 14:42:10|13765.72|13645.72|13768.94|13648.94|13768.94|13648.94|13765.72|13645.72|10
1625496140000|2021-07-05 14:42:20|13768.98|13648.98|13770.98|13650.98|13771.18|13651.18|13768.98|13648.98|10
1625496150000|2021-07-05 14:42:30|13771.39|13651.39|13771.06|13651.06|13772.17|13652.17|13771.06|13651.06|10
1625496160000|2021-07-05 14:42:40|13771.15|13651.15|13771.01|13651.01|13771.47|13651.47|13770.7|13650.7|8
1625496170000|2021-07-05 14:42:50|13770.88|13650.88|13770.76|13650.76|13771.41|13651.41|13770.57|13650.57|10
1625496180000|2021-07-05 14:43:00|13770.8|13650.8|13771.7|13651.7|13771.88|13651.88|13770.66|13650.66|9
1625496190000|2021-07-05 14:43:10|13771.56|13651.56|13769.69|13649.69|13771.56|13651.56|13769.69|13649.69|10
1625496200000|2021-07-05 14:43:20|13769.38|13649.38|13768.09|13648.09|13769.38|13649.38|13768.06|13648.06|10
1625496210000|2021-07-05 14:43:30|13767.48|13647.48|13765.58|13645.58|13768.18|13648.18|13764.91|13644.91|9
1625496220000|2021-07-05 14:43:40|13764.38|13644.38|13764.7|13644.7|13764.71|13644.71|13763.77|13643.77|8
1625496230000|2021-07-05 14:43:50|13764.8|13644.8|13764.29|13644.29|13765.16|13645.16|13764.27|13644.27|10
1625496240000|2021-07-05 14:44:00|13764.14|13644.14|13764.29|13644.29|13764.29|13644.29|13763.25|13643.25|9
1625496250000|2021-07-05 14:44:10|13764.39|13644.39|13764.7|13644.7|13764.7|13644.7|13764.2|13644.2|9
1625496260000|2021-07-05 14:44:20|13764.75|13644.75|13765.17|13645.17|13765.17|13645.17|13764.74|13644.74|7
1625496270000|2021-07-05 14:44:30|13765.51|13645.51|13765.58|13645.58|13765.58|13645.58|13764.46|13644.46|10
1625496280000|2021-07-05 14:44:40|13766.66|13646.66|13764.49|13644.49|13766.66|13646.66|13764.49|13644.49|8
1625496290000|2021-07-05 14:44:50|13764.62|13644.62|13762.44|13642.44|13764.74|13644.74|13762.44|13642.44|10
1625496300000|2021-07-05 14:45:00|13761.94|13641.94|13759.6|13639.6|13761.94|13641.94|13758.71|13638.71|10
1625496310000|2021-07-05 14:45:10|13759.56|13639.56|13761.81|13641.81|13761.81|13641.81|13759.56|13639.56|8
1625496320000|2021-07-05 14:45:20|13762.17|13642.17|13764.52|13644.52|13764.52|13644.52|13762.17|13642.17|10
1625496330000|2021-07-05 14:45:30|13764.38|13644.38|13764.29|13644.29|13764.41|13644.41|13764.14|13644.14|8
1625496340000|2021-07-05 14:45:40|13764.46|13644.46|13764.89|13644.89|13764.89|13644.89|13764.46|13644.46|8
1625496350000|2021-07-05 14:45:50|13765.04|13645.04|13765.75|13645.75|13766.55|13646.55|13765.04|13645.04|9
1625496360000|2021-07-05 14:46:00|13766.09|13646.09|13766.97|13646.97|13767.24|13647.24|13765.98|13645.98|9
1625496370000|2021-07-05 14:46:10|13766.93|13646.93|13767.12|13647.12|13767.12|13647.12|13766.73|13646.73|8
1625496380000|2021-07-05 14:46:20|13767.22|13647.22|13767.36|13647.36|13767.57|13647.57|13767.22|13647.22|8
1625496390000|2021-07-05 14:46:30|13767.19|13647.19|13767.21|13647.21|13767.21|13647.21|13766.28|13646.28|8
1625496400000|2021-07-05 14:46:40|13767.13|13647.13|13767.97|13647.97|13767.97|13647.97|13767.13|13647.13|9
1625496410000|2021-07-05 14:46:50|13767.91|13647.91|13767.47|13647.47|13767.91|13647.91|13766.78|13646.78|10
1625496420000|2021-07-05 14:47:00|13767.8|13647.8|13769.39|13649.39|13769.53|13649.53|13767.8|13647.8|9
1625496430000|2021-07-05 14:47:10|13769.4|13649.4|13770.01|13650.01|13770.01|13650.01|13769.4|13649.4|10
1625496440000|2021-07-05 14:47:20|13770.07|13650.07|13770.7|13650.7|13770.7|13650.7|13769.76|13649.76|8
1625496450000|2021-07-05 14:47:30|13769.85|13649.85|13769.81|13649.81|13769.94|13649.94|13769.75|13649.75|8
1625496460000|2021-07-05 14:47:40|13769.83|13649.83|13770.03|13650.03|13770.83|13650.83|13769.73|13649.73|7
1625496470000|2021-07-05 14:47:50|13770.14|13650.14|13770.05|13650.05|13770.16|13650.16|13769.97|13649.97|7
1625496480000|2021-07-05 14:48:00|13770.28|13650.28|13772.45|13652.45|13772.45|13652.45|13770.28|13650.28|10
1625496490000|2021-07-05 14:48:10|13772.26|13652.26|13773.4|13653.4|13773.6|13653.6|13772.26|13652.26|10
1625496500000|2021-07-05 14:48:20|13773.59|13653.59|13775.08|13655.08|13775.08|13655.08|13773.59|13653.59|9
1625496510000|2021-07-05 14:48:30|13775.18|13655.18|13776.06|13656.06|13776.06|13656.06|13774.32|13654.32|9
1625496520000|2021-07-05 14:48:40|13777.04|13657.04|13777.42|13657.42|13777.61|13657.61|13777.04|13657.04|10
1625496530000|2021-07-05 14:48:50|13777.18|13657.18|13775.67|13655.67|13777.41|13657.41|13775.67|13655.67|9
1625496540000|2021-07-05 14:49:00|13775.35|13655.35|13774.65|13654.65|13775.35|13655.35|13774.2|13654.2|10
1625496550000|2021-07-05 14:49:10|13774.72|13654.72|13775.61|13655.61|13775.61|13655.61|13774.68|13654.68|10
1625496560000|2021-07-05 14:49:20|13776.01|13656.01|13777.17|13657.17|13777.31|13657.31|13775.83|13655.83|9
1625496570000|2021-07-05 14:49:30|13776.93|13656.93|13776.96|13656.96|13777.09|13657.09|13776.78|13656.78|7
1625496580000|2021-07-05 14:49:40|13777.39|13657.39|13777.54|13657.54|13777.61|13657.61|13777.37|13657.37|8
1625496590000|2021-07-05 14:49:50|13777.93|13657.93|13777.98|13657.98|13777.98|13657.98|13777.09|13657.09|10
1625496600000|2021-07-05 14:50:00|13777.97|13657.97|13777.31|13657.31|13778.29|13658.29|13777.31|13657.31|8
1625496610000|2021-07-05 14:50:10|13777.37|13657.37|13776.96|13656.96|13777.37|13657.37|13776.96|13656.96|9
1625496620000|2021-07-05 14:50:20|13776.99|13656.99|13778.09|13658.09|13778.27|13658.27|13776.99|13656.99|9
1625496630000|2021-07-05 14:50:30|13778.21|13658.21|13778.43|13658.43|13778.43|13658.43|13778.04|13658.04|9
1625496640000|2021-07-05 14:50:40|13778.12|13658.12|13778.89|13658.89|13779.22|13659.22|13778.1|13658.1|10
1625496650000|2021-07-05 14:50:50|13778.92|13658.92|13774.34|13654.34|13780.5|13660.5|13774.34|13654.34|10
1625496660000|2021-07-05 14:51:00|13773.68|13653.68|13770.7|13650.7|13774.2|13654.2|13770.25|13650.25|10
1625496670000|2021-07-05 14:51:10|13771.12|13651.12|13773.1|13653.1|13773.1|13653.1|13771.12|13651.12|10
1625496680000|2021-07-05 14:51:20|13773.15|13653.15|13775.38|13655.38|13775.38|13655.38|13773.15|13653.15|9
1625496690000|2021-07-05 14:51:30|13775.59|13655.59|13776.94|13656.94|13776.96|13656.96|13775.59|13655.59|9
1625496700000|2021-07-05 14:51:40|13776.93|13656.93|13776.58|13656.58|13776.93|13656.93|13776.58|13656.58|9
1625496710000|2021-07-05 14:51:50|13776.59|13656.59|13776.91|13656.91|13776.91|13656.91|13776.59|13656.59|9
1625496720000|2021-07-05 14:52:00|13776.7|13656.7|13777.28|13657.28|13777.28|13657.28|13776.7|13656.7|10
1625496730000|2021-07-05 14:52:10|13777.29|13657.29|13778.02|13658.02|13778.02|13658.02|13776.57|13656.57|9
1625496740000|2021-07-05 14:52:20|13777.95|13657.95|13777.78|13657.78|13777.95|13657.95|13777.78|13657.78|8
1625496750000|2021-07-05 14:52:30|13777.85|13657.85|13777.2|13657.2|13777.85|13657.85|13777.06|13657.06|10
1625496760000|2021-07-05 14:52:40|13777.17|13657.17|13776.04|13656.04|13777.19|13657.19|13776.04|13656.04|9
1625496770000|2021-07-05 14:52:50|13775.67|13655.67|13774.45|13654.45|13775.77|13655.77|13774.45|13654.45|8
1625496780000|2021-07-05 14:53:00|13774.3|13654.3|13774.45|13654.45|13774.83|13654.83|13773.99|13653.99|7
1625496790000|2021-07-05 14:53:10|13774.42|13654.42|13774.54|13654.54|13774.54|13654.54|13773.48|13653.48|10
1625496800000|2021-07-05 14:53:20|13774.6|13654.6|13775.95|13655.95|13775.95|13655.95|13774.6|13654.6|9
1625496810000|2021-07-05 14:53:30|13776.58|13656.58|13776.54|13656.54|13777.29|13657.29|13776.26|13656.26|10
1625496820000|2021-07-05 14:53:40|13777.81|13657.81|13776.99|13656.99|13778.46|13658.46|13776.99|13656.99|10
1625496830000|2021-07-05 14:53:50|13776.94|13656.94|13776.39|13656.39|13776.97|13656.97|13776.39|13656.39|9
1625496840000|2021-07-05 14:54:00|13776.11|13656.11|13775.15|13655.15|13776.11|13656.11|13775.06|13655.06|10
1625496850000|2021-07-05 14:54:10|13774.98|13654.98|13775.82|13655.82|13775.93|13655.93|13774.98|13654.98|9
1625496860000|2021-07-05 14:54:20|13774.88|13654.88|13774.84|13654.84|13775.21|13655.21|13774.48|13654.48|10
1625496870000|2021-07-05 14:54:30|13774.83|13654.83|13774.96|13654.96|13774.96|13654.96|13773.96|13653.96|10
1625496880000|2021-07-05 14:54:40|13774.97|13654.97|13774.5|13654.5|13775.74|13655.74|13774.5|13654.5|10
1625496890000|2021-07-05 14:54:50|13774.99|13654.99|13775.19|13655.19|13775.21|13655.21|13774.65|13654.65|10
1625496900000|2021-07-05 14:55:00|13775.3|13655.3|13776.37|13656.37|13776.46|13656.46|13775.17|13655.17|9
1625496910000|2021-07-05 14:55:10|13776.38|13656.38|13776.07|13656.07|13776.38|13656.38|13775.6|13655.6|10
1625496920000|2021-07-05 14:55:20|13776.09|13656.09|13776.27|13656.27|13776.27|13656.27|13776.02|13656.02|8
1625496930000|2021-07-05 14:55:30|13776.23|13656.23|13775.51|13655.51|13776.39|13656.39|13775.13|13655.13|10
1625496940000|2021-07-05 14:55:40|13775.52|13655.52|13776.61|13656.61|13776.95|13656.95|13775.27|13655.27|10
1625496950000|2021-07-05 14:55:50|13776.55|13656.55|13778.06|13658.06|13778.06|13658.06|13776.55|13656.55|10
1625496960000|2021-07-05 14:56:00|13778.64|13658.64|13779.3|13659.3|13779.3|13659.3|13778.64|13658.64|9
1625496970000|2021-07-05 14:56:10|13779.28|13659.28|13779.79|13659.79|13780.25|13660.25|13779.26|13659.26|9
1625496980000|2021-07-05 14:56:20|13779.69|13659.69|13780.98|13660.98|13780.98|13660.98|13779.65|13659.65|8
1625496990000|2021-07-05 14:56:30|13781.02|13661.02|13780.93|13660.93|13781.47|13661.47|13780.93|13660.93|9
1625497000000|2021-07-05 14:56:40|13780.92|13660.92|13783.41|13663.41|13783.41|13663.41|13780.87|13660.87|10
1625497010000|2021-07-05 14:56:50|13783.3|13663.3|13784.74|13664.74|13785.53|13665.53|13783.16|13663.16|10
1625497020000|2021-07-05 14:57:00|13784.34|13664.34|13786.35|13666.35|13786.35|13666.35|13784.34|13664.34|9
1625497030000|2021-07-05 14:57:10|13786.3|13666.3|13788.09|13668.09|13788.26|13668.26|13785.97|13665.97|10
1625497040000|2021-07-05 14:57:20|13788.5|13668.5|13789.63|13669.63|13790.07|13670.07|13788.5|13668.5|10
1625497050000|2021-07-05 14:57:30|13789.68|13669.68|13791.45|13671.45|13791.84|13671.84|13789.66|13669.66|10
1625497060000|2021-07-05 14:57:40|13791.11|13671.11|13792.77|13672.77|13792.77|13672.77|13791.11|13671.11|9
1625497070000|2021-07-05 14:57:50|13792.85|13672.85|13793.63|13673.63|13794.36|13674.36|13792.85|13672.85|8
1625497080000|2021-07-05 14:58:00|13793.61|13673.61|13792.15|13672.15|13793.63|13673.63|13792.15|13672.15|9
1625497090000|2021-07-05 14:58:10|13792.42|13672.42|13791.18|13671.18|13793.41|13673.41|13791.18|13671.18|10
1625497100000|2021-07-05 14:58:20|13790.96|13670.96|13788.07|13668.07|13790.96|13670.96|13787.72|13667.72|9
1625497110000|2021-07-05 14:58:30|13788.48|13668.48|13787.44|13667.44|13788.48|13668.48|13787.06|13667.06|10
1625497120000|2021-07-05 14:58:40|13787.3|13667.3|13786.07|13666.07|13787.3|13667.3|13785.77|13665.77|8
1625497130000|2021-07-05 14:58:50|13786.08|13666.08|13785.81|13665.81|13786.7|13666.7|13785.81|13665.81|10
1625497140000|2021-07-05 14:59:00|13785.92|13665.92|13785.02|13665.02|13786.62|13666.62|13785.02|13665.02|9
1625497150000|2021-07-05 14:59:10|13785|13665|13784.7|13664.7|13785|13665|13784.08|13664.08|8
1625497160000|2021-07-05 14:59:20|13784.71|13664.71|13785.89|13665.89|13785.89|13665.89|13782.97|13662.97|10
1625497170000|2021-07-05 14:59:30|13786.13|13666.13|13787.8|13667.8|13787.8|13667.8|13786.13|13666.13|10
1625497180000|2021-07-05 14:59:40|13788.18|13668.18|13788.09|13668.09|13788.33|13668.33|13788.01|13668.01|10
1625497190000|2021-07-05 14:59:50|13788.04|13668.04|13786.81|13666.81|13788.08|13668.08|13786.81|13666.81|10
1625497200000|2021-07-05 15:00:00|13786.78|13666.78|13786.28|13666.28|13786.78|13666.78|13785.77|13665.77|9
1625497210000|2021-07-05 15:00:10|13786.44|13666.44|13786.47|13666.47|13786.68|13666.68|13786.25|13666.25|10
1625497220000|2021-07-05 15:00:20|13786.06|13666.06|13783.9|13663.9|13786.06|13666.06|13783.9|13663.9|10
1625497230000|2021-07-05 15:00:30|13783.12|13663.12|13779.31|13659.31|13783.12|13663.12|13779.31|13659.31|10
1625497240000|2021-07-05 15:00:40|13779.3|13659.3|13779.39|13659.39|13779.39|13659.39|13778.17|13658.17|10
1625497250000|2021-07-05 15:00:50|13779.65|13659.65|13780.64|13660.64|13780.76|13660.76|13779.49|13659.49|10
1625497260000|2021-07-05 15:01:00|13780.66|13660.66|13779.83|13659.83|13780.66|13660.66|13779.72|13659.72|10
1625497270000|2021-07-05 15:01:10|13779.62|13659.62|13772.42|13652.42|13779.65|13659.65|13772.42|13652.42|10
1625497280000|2021-07-05 15:01:20|13771.68|13651.68|13766.97|13646.97|13771.68|13651.68|13766.79|13646.79|10
1625497290000|2021-07-05 15:01:30|13767.18|13647.18|13765.86|13645.86|13767.18|13647.18|13765.34|13645.34|10
1625497300000|2021-07-05 15:01:40|13765.84|13645.84|13764.63|13644.63|13765.98|13645.98|13764.63|13644.63|8
1625497310000|2021-07-05 15:01:50|13764.89|13644.89|13761.5|13641.5|13764.89|13644.89|13761.5|13641.5|9
1625497320000|2021-07-05 15:02:00|13760.02|13640.02|13756.46|13636.46|13760.02|13640.02|13756.46|13636.46|10
1625497330000|2021-07-05 15:02:10|13756.21|13636.21|13749.21|13629.21|13756.21|13636.21|13748.26|13628.26|10
1625497340000|2021-07-05 15:02:20|13749.4|13629.4|13747.53|13627.53|13749.52|13629.52|13747.53|13627.53|10
1625497350000|2021-07-05 15:02:30|13747.46|13627.46|13747.71|13627.71|13747.71|13627.71|13745.99|13625.99|10
1625497360000|2021-07-05 15:02:40|13747.5|13627.5|13747.86|13627.86|13748.01|13628.01|13747.5|13627.5|9
1625497370000|2021-07-05 15:02:50|13747.93|13627.93|13747.73|13627.73|13748.06|13628.06|13746.83|13626.83|10
1625497380000|2021-07-05 15:03:00|13747.91|13627.91|13748.81|13628.81|13749.29|13629.29|13747.91|13627.91|10
1625497390000|2021-07-05 15:03:10|13748.77|13628.77|13747.29|13627.29|13748.77|13628.77|13747.29|13627.29|10
1625497400000|2021-07-05 15:03:20|13747.26|13627.26|13745.56|13625.56|13747.26|13627.26|13745.15|13625.15|10
1625497410000|2021-07-05 15:03:30|13745.51|13625.51|13744.45|13624.45|13745.54|13625.54|13744.45|13624.45|7
1625497420000|2021-07-05 15:03:40|13744.37|13624.37|13744.29|13624.29|13744.52|13624.52|13743.69|13623.69|10
1625497430000|2021-07-05 15:03:50|13743.37|13623.37|13739.32|13619.32|13743.37|13623.37|13739.32|13619.32|9
1625497440000|2021-07-05 15:04:00|13739.27|13619.27|13737.69|13617.69|13739.27|13619.27|13737.53|13617.53|10
1625497450000|2021-07-05 15:04:10|13738.93|13618.93|13738.63|13618.63|13738.93|13618.93|13737.74|13617.74|9
1625497460000|2021-07-05 15:04:20|13738.49|13618.49|13736.53|13616.53|13738.73|13618.73|13736.53|13616.53|10
1625497470000|2021-07-05 15:04:30|13736.61|13616.61|13731.88|13611.88|13736.66|13616.66|13731.27|13611.27|10
1625497480000|2021-07-05 15:04:40|13731.76|13611.76|13730.86|13610.86|13732.44|13612.44|13730.79|13610.79|9
1625497490000|2021-07-05 15:04:50|13730.7|13610.7|13730.18|13610.18|13730.84|13610.84|13729.63|13609.63|9
1625497500000|2021-07-05 15:05:00|13729.62|13609.62|13729.42|13609.42|13729.62|13609.62|13727.96|13607.96|9
1625497510000|2021-07-05 15:05:10|13729.76|13609.76|13733.84|13613.84|13733.84|13613.84|13729.76|13609.76|9
1625497520000|2021-07-05 15:05:20|13734.49|13614.49|13738.01|13618.01|13738.14|13618.14|13734.49|13614.49|10
1625497530000|2021-07-05 15:05:30|13737.94|13617.94|13740.48|13620.48|13740.48|13620.48|13737.11|13617.11|10
1625497540000|2021-07-05 15:05:40|13741.25|13621.25|13742.53|13622.53|13743.03|13623.03|13741.24|13621.24|10
1625497550000|2021-07-05 15:05:50|13742.64|13622.64|13742.43|13622.43|13742.64|13622.64|13741.85|13621.85|9
1625497560000|2021-07-05 15:06:00|13742.38|13622.38|13741.4|13621.4|13742.91|13622.91|13741.4|13621.4|10
1625497570000|2021-07-05 15:06:10|13741.64|13621.64|13744.29|13624.29|13744.29|13624.29|13741.43|13621.43|10
1625497580000|2021-07-05 15:06:20|13744.4|13624.4|13748.93|13628.93|13748.93|13628.93|13744.4|13624.4|9
1625497590000|2021-07-05 15:06:30|13749.67|13629.67|13759.88|13639.88|13759.88|13639.88|13749.67|13629.67|10
1625497600000|2021-07-05 15:06:40|13760.68|13640.68|13762.07|13642.07|13762.07|13642.07|13760.68|13640.68|8
1625497610000|2021-07-05 15:06:50|13761.77|13641.77|13761.87|13641.87|13762.24|13642.24|13760.83|13640.83|9
1625497620000|2021-07-05 15:07:00|13761.85|13641.85|13761.5|13641.5|13762.24|13642.24|13761.03|13641.03|10
1625497630000|2021-07-05 15:07:10|13762.18|13642.18|13763.09|13643.09|13763.54|13643.54|13762.12|13642.12|10
1625497640000|2021-07-05 15:07:20|13762.8|13642.8|13763.39|13643.39|13763.39|13643.39|13761.17|13641.17|10
1625497650000|2021-07-05 15:07:30|13763.49|13643.49|13764.37|13644.37|13764.38|13644.38|13763.44|13643.44|10
1625497660000|2021-07-05 15:07:40|13764.5|13644.5|13767.49|13647.49|13767.73|13647.73|13764.5|13644.5|10
1625497670000|2021-07-05 15:07:50|13766.53|13646.53|13769.84|13649.84|13769.84|13649.84|13766.53|13646.53|10
1625497680000|2021-07-05 15:08:00|13770.65|13650.65|13773.2|13653.2|13773.2|13653.2|13770.65|13650.65|10
1625497690000|2021-07-05 15:08:10|13773.46|13653.46|13778.65|13658.65|13778.65|13658.65|13772.59|13652.59|10
1625497700000|2021-07-05 15:08:20|13778.92|13658.92|13778.13|13658.13|13778.92|13658.92|13777.5|13657.5|10
1625497710000|2021-07-05 15:08:30|13779.32|13659.32|13779.92|13659.92|13780.5|13660.5|13778.79|13658.79|10
1625497720000|2021-07-05 15:08:40|13780.36|13660.36|13781.23|13661.23|13781.23|13661.23|13780.36|13660.36|10
1625497730000|2021-07-05 15:08:50|13781.04|13661.04|13782.54|13662.54|13782.54|13662.54|13781.04|13661.04|9
1625497740000|2021-07-05 15:09:00|13782.56|13662.56|13782.67|13662.67|13783.35|13663.35|13782.1|13662.1|10
1625497750000|2021-07-05 15:09:10|13782.35|13662.35|13778.39|13658.39|13782.35|13662.35|13777.79|13657.79|10
1625497760000|2021-07-05 15:09:20|13778.32|13658.32|13781.77|13661.77|13782.23|13662.23|13778.32|13658.32|10
1625497770000|2021-07-05 15:09:30|13782.37|13662.37|13787.38|13667.38|13787.38|13667.38|13782.16|13662.16|10
1625497780000|2021-07-05 15:09:40|13787.81|13667.81|13787.8|13667.8|13788.73|13668.73|13786.24|13666.24|10
1625497790000|2021-07-05 15:09:50|13787.82|13667.82|13791.75|13671.75|13791.75|13671.75|13786.93|13666.93|10
1625497800000|2021-07-05 15:10:00|13791.23|13671.23|13790.98|13670.98|13792.46|13672.46|13790.98|13670.98|10
1625497810000|2021-07-05 15:10:10|13791.77|13671.77|13792.33|13672.33|13792.89|13672.89|13791.77|13671.77|10
1625497820000|2021-07-05 15:10:20|13792.8|13672.8|13789.18|13669.18|13792.8|13672.8|13789.18|13669.18|10
1625497830000|2021-07-05 15:10:30|13787.33|13667.33|13785.59|13665.59|13787.82|13667.82|13785.4|13665.4|10
1625497840000|2021-07-05 15:10:40|13785.57|13665.57|13783.5|13663.5|13785.57|13665.57|13783.49|13663.49|9
1625497850000|2021-07-05 15:10:50|13783.58|13663.58|13781.7|13661.7|13783.58|13663.58|13781.7|13661.7|9
1625497860000|2021-07-05 15:11:00|13781.71|13661.71|13779.81|13659.81|13781.71|13661.71|13779.81|13659.81|9
1625497870000|2021-07-05 15:11:10|13779.11|13659.11|13771.74|13651.74|13779.11|13659.11|13771.74|13651.74|10
1625497880000|2021-07-05 15:11:20|13771.66|13651.66|13767.97|13647.97|13772.06|13652.06|13767.97|13647.97|10
1625497890000|2021-07-05 15:11:30|13767.71|13647.71|13767.27|13647.27|13767.71|13647.71|13765.79|13645.79|10
1625497900000|2021-07-05 15:11:40|13767.43|13647.43|13767.24|13647.24|13767.43|13647.43|13766|13646|10
1625497910000|2021-07-05 15:11:50|13767.42|13647.42|13764.69|13644.69|13767.42|13647.42|13764.69|13644.69|10
1625497920000|2021-07-05 15:12:00|13765.58|13645.58|13765.12|13645.12|13765.65|13645.65|13764.92|13644.92|9
1625497930000|2021-07-05 15:12:10|13765.16|13645.16|13766.43|13646.43|13766.48|13646.48|13764.88|13644.88|10
1625497940000|2021-07-05 15:12:20|13767.2|13647.2|13768.37|13648.37|13768.37|13648.37|13767.2|13647.2|9
1625497950000|2021-07-05 15:12:30|13768.51|13648.51|13769.1|13649.1|13769.68|13649.68|13768.44|13648.44|10
1625497960000|2021-07-05 15:12:40|13769.19|13649.19|13768.75|13648.75|13769.19|13649.19|13768.75|13648.75|9
1625497970000|2021-07-05 15:12:50|13768.78|13648.78|13765.89|13645.89|13769.24|13649.24|13765.89|13645.89|10
1625497980000|2021-07-05 15:13:00|13765.64|13645.64|13766.25|13646.25|13766.25|13646.25|13765.64|13645.64|10
1625497990000|2021-07-05 15:13:10|13766.68|13646.68|13764.39|13644.39|13766.68|13646.68|13764.39|13644.39|10
1625498000000|2021-07-05 15:13:20|13764.17|13644.17|13763.3|13643.3|13764.54|13644.54|13763.2|13643.2|9
1625498010000|2021-07-05 15:13:30|13763.35|13643.35|13762.78|13642.78|13763.35|13643.35|13762.55|13642.55|9
1625498020000|2021-07-05 15:13:40|13762.57|13642.57|13763.65|13643.65|13763.75|13643.75|13762.57|13642.57|8
1625498030000|2021-07-05 15:13:50|13764.04|13644.04|13763.88|13643.88|13764.05|13644.05|13763.04|13643.04|10
1625498040000|2021-07-05 15:14:00|13763.92|13643.92|13763.31|13643.31|13763.92|13643.92|13763.26|13643.26|10
1625498050000|2021-07-05 15:14:10|13763.34|13643.34|13763.76|13643.76|13764.1|13644.1|13763.31|13643.31|8
1625498060000|2021-07-05 15:14:20|13763.4|13643.4|13762.67|13642.67|13763.81|13643.81|13762.02|13642.02|10
1625498070000|2021-07-05 15:14:30|13763.01|13643.01|13764.22|13644.22|13764.22|13644.22|13763.01|13643.01|10
1625498080000|2021-07-05 15:14:40|13764.33|13644.33|13764.49|13644.49|13765.02|13645.02|13764.33|13644.33|10
1625498090000|2021-07-05 15:14:50|13764.51|13644.51|13763.97|13643.97|13764.66|13644.66|13763.97|13643.97|10
1625498100000|2021-07-05 15:15:00|13763.94|13643.94|13762.04|13642.04|13764.15|13644.15|13762.04|13642.04|10
1625498110000|2021-07-05 15:15:10|13761.88|13641.88|13758.66|13638.66|13761.88|13641.88|13758.66|13638.66|9
1625498120000|2021-07-05 15:15:20|13758.84|13638.84|13757.81|13637.81|13759.27|13639.27|13757.81|13637.81|9
1625498130000|2021-07-05 15:15:30|13757.28|13637.28|13755|13635|13757.28|13637.28|13755|13635|10
1625498140000|2021-07-05 15:15:40|13755.42|13635.42|13756.05|13636.05|13756.05|13636.05|13755.42|13635.42|10
1625498150000|2021-07-05 15:15:50|13756.09|13636.09|13757.06|13637.06|13757.06|13637.06|13755.53|13635.53|9
1625498160000|2021-07-05 15:16:00|13756.85|13636.85|13756.84|13636.84|13756.87|13636.87|13755.53|13635.53|9
1625498170000|2021-07-05 15:16:10|13757.44|13637.44|13758.88|13638.88|13758.88|13638.88|13757.44|13637.44|10
1625498180000|2021-07-05 15:16:20|13759.36|13639.36|13759.6|13639.6|13759.99|13639.99|13759.03|13639.03|10
1625498190000|2021-07-05 15:16:30|13759.71|13639.71|13761.07|13641.07|13761.32|13641.32|13759.59|13639.59|10
1625498200000|2021-07-05 15:16:40|13760.9|13640.9|13760.07|13640.07|13761.15|13641.15|13760.05|13640.05|10
1625498210000|2021-07-05 15:16:50|13760.28|13640.28|13761.12|13641.12|13761.12|13641.12|13759.12|13639.12|10
1625498220000|2021-07-05 15:17:00|13761.02|13641.02|13761|13641|13761.4|13641.4|13760.68|13640.68|9
1625498230000|2021-07-05 15:17:10|13761.62|13641.62|13761.67|13641.67|13762.6|13642.6|13761.58|13641.58|10
1625498240000|2021-07-05 15:17:20|13762.25|13642.25|13761.9|13641.9|13762.37|13642.37|13761.82|13641.82|9
1625498250000|2021-07-05 15:17:30|13760.47|13640.47|13761.87|13641.87|13761.87|13641.87|13760.31|13640.31|9
1625498260000|2021-07-05 15:17:40|13761.86|13641.86|13762.3|13642.3|13763.25|13643.25|13761.86|13641.86|9
1625498270000|2021-07-05 15:17:50|13761.64|13641.64|13760.63|13640.63|13761.64|13641.64|13759.77|13639.77|10
1625498280000|2021-07-05 15:18:00|13760.6|13640.6|13759.86|13639.86|13760.8|13640.8|13759.86|13639.86|10
1625498290000|2021-07-05 15:18:10|13759.91|13639.91|13759.6|13639.6|13760.41|13640.41|13759.6|13639.6|10
1625498300000|2021-07-05 15:18:20|13759.78|13639.78|13761.52|13641.52|13763.98|13643.98|13759.78|13639.78|10
1625498310000|2021-07-05 15:18:30|13761.58|13641.58|13761.71|13641.71|13762.28|13642.28|13761.58|13641.58|8
1625498320000|2021-07-05 15:18:40|13760.47|13640.47|13758.22|13638.22|13760.47|13640.47|13758.22|13638.22|9
1625498330000|2021-07-05 15:18:50|13758.33|13638.33|13756.51|13636.51|13758.33|13638.33|13756.51|13636.51|10
1625498340000|2021-07-05 15:19:00|13757.33|13637.33|13755.68|13635.68|13757.48|13637.48|13755.65|13635.65|10
1625498350000|2021-07-05 15:19:10|13755.67|13635.67|13755.84|13635.84|13756.74|13636.74|13755.67|13635.67|9
1625498360000|2021-07-05 15:19:20|13755.25|13635.25|13753.98|13633.98|13755.25|13635.25|13753.57|13633.57|10
1625498370000|2021-07-05 15:19:30|13753.44|13633.44|13749.31|13629.31|13753.44|13633.44|13748.46|13628.46|10
1625498380000|2021-07-05 15:19:40|13748.84|13628.84|13749.46|13629.46|13749.66|13629.66|13748.8|13628.8|9
1625498390000|2021-07-05 15:19:50|13749.56|13629.56|13748.21|13628.21|13749.68|13629.68|13748.21|13628.21|9
1625498400000|2021-07-05 15:20:00|13746.54|13626.54|13742.67|13622.67|13746.54|13626.54|13742.66|13622.66|10
1625498410000|2021-07-05 15:20:10|13744.08|13624.08|13745.67|13625.67|13746.08|13626.08|13743.83|13623.83|10
1625498420000|2021-07-05 15:20:20|13746.01|13626.01|13746.78|13626.78|13746.81|13626.81|13745.74|13625.74|7
1625498430000|2021-07-05 15:20:30|13746.99|13626.99|13746.9|13626.9|13747.76|13627.76|13745.95|13625.95|10
1625498440000|2021-07-05 15:20:40|13747.57|13627.57|13749.15|13629.15|13749.15|13629.15|13747.57|13627.57|10
1625498450000|2021-07-05 15:20:50|13749.08|13629.08|13748.71|13628.71|13749.08|13629.08|13748.47|13628.47|10
1625498460000|2021-07-05 15:21:00|13748.56|13628.56|13746.3|13626.3|13749.37|13629.37|13746.3|13626.3|9
1625498470000|2021-07-05 15:21:10|13746.16|13626.16|13745.15|13625.15|13746.16|13626.16|13744.29|13624.29|10
1625498480000|2021-07-05 15:21:20|13745.93|13625.93|13742.72|13622.72|13745.98|13625.98|13742.51|13622.51|9
1625498490000|2021-07-05 15:21:30|13742.4|13622.4|13745.17|13625.17|13745.17|13625.17|13742|13622|10
1625498500000|2021-07-05 15:21:40|13745.51|13625.51|13747.3|13627.3|13747.3|13627.3|13745.51|13625.51|10
1625498510000|2021-07-05 15:21:50|13747.28|13627.28|13747.16|13627.16|13747.33|13627.33|13746.77|13626.77|9
1625498520000|2021-07-05 15:22:00|13747.41|13627.41|13748.44|13628.44|13748.44|13628.44|13747.23|13627.23|10
1625498530000|2021-07-05 15:22:10|13748.48|13628.48|13748.48|13628.48|13748.9|13628.9|13748.41|13628.41|9
1625498540000|2021-07-05 15:22:20|13747.98|13627.98|13746.99|13626.99|13747.98|13627.98|13746.29|13626.29|9
1625498550000|2021-07-05 15:22:30|13746.3|13626.3|13744.69|13624.69|13746.3|13626.3|13744.69|13624.69|9
1625498560000|2021-07-05 15:22:40|13745.08|13625.08|13745.97|13625.97|13746.34|13626.34|13745.08|13625.08|9
1625498570000|2021-07-05 15:22:50|13745.88|13625.88|13745.7|13625.7|13746.15|13626.15|13745.26|13625.26|8
1625498580000|2021-07-05 15:23:00|13745.6|13625.6|13746.25|13626.25|13746.33|13626.33|13745.6|13625.6|10
1625498590000|2021-07-05 15:23:10|13745.46|13625.46|13744.64|13624.64|13746.08|13626.08|13744.55|13624.55|9
1625498600000|2021-07-05 15:23:20|13744.22|13624.22|13744.2|13624.2|13744.77|13624.77|13743.09|13623.09|10
1625498610000|2021-07-05 15:23:30|13744.23|13624.23|13743.23|13623.23|13744.23|13624.23|13743.15|13623.15|10
1625498620000|2021-07-05 15:23:40|13743.12|13623.12|13744.2|13624.2|13744.27|13624.27|13743.12|13623.12|9
1625498630000|2021-07-05 15:23:50|13743.39|13623.39|13745.44|13625.44|13745.77|13625.77|13743.39|13623.39|10
1625498640000|2021-07-05 15:24:00|13745.3|13625.3|13745.92|13625.92|13745.93|13625.93|13745.3|13625.3|7
1625498650000|2021-07-05 15:24:10|13745.88|13625.88|13744.64|13624.64|13746.27|13626.27|13744.64|13624.64|10
1625498660000|2021-07-05 15:24:20|13744.54|13624.54|13745.73|13625.73|13745.86|13625.86|13744.54|13624.54|10
1625498670000|2021-07-05 15:24:30|13745.99|13625.99|13745.56|13625.56|13746.42|13626.42|13745.49|13625.49|8
1625498680000|2021-07-05 15:24:40|13746.07|13626.07|13746.1|13626.1|13746.31|13626.31|13746.07|13626.07|9
1625498690000|2021-07-05 15:24:50|13745.81|13625.81|13743.23|13623.23|13745.81|13625.81|13743.23|13623.23|10
1625498700000|2021-07-05 15:25:00|13743.06|13623.06|13742.57|13622.57|13743.06|13623.06|13742.24|13622.24|9
1625498710000|2021-07-05 15:25:10|13742.61|13622.61|13743.77|13623.77|13744.13|13624.13|13742.53|13622.53|10
1625498720000|2021-07-05 15:25:20|13743.45|13623.45|13742.49|13622.49|13743.52|13623.52|13741.87|13621.87|10
1625498730000|2021-07-05 15:25:30|13743.29|13623.29|13741.76|13621.76|13743.29|13623.29|13741.18|13621.18|10
1625498740000|2021-07-05 15:25:40|13741.8|13621.8|13742.01|13622.01|13742.17|13622.17|13741.8|13621.8|10
1625498750000|2021-07-05 15:25:50|13741.88|13621.88|13739.15|13619.15|13741.96|13621.96|13738.62|13618.62|9
1625498760000|2021-07-05 15:26:00|13738.98|13618.98|13738.92|13618.92|13739.89|13619.89|13738.73|13618.73|10
1625498770000|2021-07-05 15:26:10|13738.09|13618.09|13735.62|13615.62|13738.09|13618.09|13734.87|13614.87|10
1625498780000|2021-07-05 15:26:20|13735.66|13615.66|13738.98|13618.98|13738.98|13618.98|13735.06|13615.06|10
1625498790000|2021-07-05 15:26:30|13739.4|13619.4|13742.53|13622.53|13742.53|13622.53|13739.4|13619.4|10
1625498800000|2021-07-05 15:26:40|13742.47|13622.47|13745.69|13625.69|13745.69|13625.69|13742.41|13622.41|10
1625498810000|2021-07-05 15:26:50|13745.72|13625.72|13749.27|13629.27|13749.27|13629.27|13745.72|13625.72|10
1625498820000|2021-07-05 15:27:00|13749.28|13629.28|13748.94|13628.94|13749.28|13629.28|13748.44|13628.44|9
1625498830000|2021-07-05 15:27:10|13749.08|13629.08|13749.88|13629.88|13749.93|13629.93|13748.92|13628.92|9
1625498840000|2021-07-05 15:27:20|13750.45|13630.45|13746.3|13626.3|13750.45|13630.45|13746.3|13626.3|10
1625498850000|2021-07-05 15:27:30|13746.37|13626.37|13746.01|13626.01|13746.69|13626.69|13745.69|13625.69|9
1625498860000|2021-07-05 15:27:40|13745.95|13625.95|13747.07|13627.07|13747.07|13627.07|13745.95|13625.95|10
1625498870000|2021-07-05 15:27:50|13747.14|13627.14|13747.58|13627.58|13748.2|13628.2|13747.14|13627.14|10
1625498880000|2021-07-05 15:28:00|13745.56|13625.56|13742.01|13622.01|13745.56|13625.56|13741.76|13621.76|10
1625498890000|2021-07-05 15:28:10|13741.39|13621.39|13741.5|13621.5|13742.08|13622.08|13741.02|13621.02|10
1625498900000|2021-07-05 15:28:20|13741.33|13621.33|13742.12|13622.12|13742.12|13622.12|13741.32|13621.32|10
1625498910000|2021-07-05 15:28:30|13741.97|13621.97|13742.2|13622.2|13742.35|13622.35|13740.79|13620.79|9
1625498920000|2021-07-05 15:28:40|13741.89|13621.89|13739.03|13619.03|13741.89|13621.89|13738.81|13618.81|10
1625498930000|2021-07-05 15:28:50|13738.82|13618.82|13733.1|13613.1|13738.82|13618.82|13733.1|13613.1|10
1625498940000|2021-07-05 15:29:00|13732.55|13612.55|13732.47|13612.47|13732.55|13612.55|13731.65|13611.65|9
1625498950000|2021-07-05 15:29:10|13732.03|13612.03|13728.01|13608.01|13732.03|13612.03|13727.86|13607.86|10
1625498960000|2021-07-05 15:29:20|13727.6|13607.6|13725.07|13605.07|13727.6|13607.6|13725.07|13605.07|10
1625498970000|2021-07-05 15:29:30|13724.44|13604.44|13723.85|13603.85|13724.44|13604.44|13723.04|13603.04|10
1625498980000|2021-07-05 15:29:40|13724.27|13604.27|13720.51|13600.51|13724.7|13604.7|13720.51|13600.51|10
1625498990000|2021-07-05 15:29:50|13720.4|13600.4|13717.73|13597.73|13720.4|13600.4|13717.73|13597.73|10
1625499000000|2021-07-05 15:30:00|13717.29|13597.29|13713.69|13593.69|13717.3|13597.3|13713.69|13593.69|10
1625499010000|2021-07-05 15:30:10|13712.88|13592.88|13712.84|13592.84|13713.36|13593.36|13711.81|13591.81|10
1625499020000|2021-07-05 15:30:20|13712.85|13592.85|13718.29|13598.29|13718.29|13598.29|13712.85|13592.85|10
1625499030000|2021-07-05 15:30:30|13719.6|13599.6|13721.1|13601.1|13721.83|13601.83|13719.6|13599.6|10
1625499040000|2021-07-05 15:30:40|13721.86|13601.86|13722.37|13602.37|13722.37|13602.37|13721.39|13601.39|10
1625499050000|2021-07-05 15:30:50|13722.52|13602.52|13722.38|13602.38|13722.64|13602.64|13722.38|13602.38|9
1625499060000|2021-07-05 15:31:00|13722.43|13602.43|13720.8|13600.8|13722.43|13602.43|13720.8|13600.8|9
1625499070000|2021-07-05 15:31:10|13720.77|13600.77|13720.79|13600.79|13720.79|13600.79|13720.51|13600.51|9
1625499080000|2021-07-05 15:31:20|13720.57|13600.57|13719.36|13599.36|13721.55|13601.55|13719.36|13599.36|10
1625499090000|2021-07-05 15:31:30|13718.96|13598.96|13717.38|13597.38|13718.99|13598.99|13717.38|13597.38|9
1625499100000|2021-07-05 15:31:40|13717.25|13597.25|13717|13597|13717.29|13597.29|13716.39|13596.39|10
1625499110000|2021-07-05 15:31:50|13717.01|13597.01|13714.67|13594.67|13717.01|13597.01|13714.67|13594.67|10
1625499120000|2021-07-05 15:32:00|13714.49|13594.49|13711.6|13591.6|13715.48|13595.48|13711.6|13591.6|10
1625499130000|2021-07-05 15:32:10|13709.82|13589.82|13703.84|13583.84|13709.82|13589.82|13702.53|13582.53|10
1625499140000|2021-07-05 15:32:20|13702.91|13582.91|13702.49|13582.49|13703.04|13583.04|13702.11|13582.11|10
1625499150000|2021-07-05 15:32:30|13702.66|13582.66|13697.3|13577.3|13702.78|13582.78|13697.3|13577.3|10
1625499160000|2021-07-05 15:32:40|13695.91|13575.91|13691.57|13571.57|13695.91|13575.91|13691.57|13571.57|10
1625499170000|2021-07-05 15:32:50|13691.6|13571.6|13686.43|13566.43|13691.6|13571.6|13686.43|13566.43|10
1625499180000|2021-07-05 15:33:00|13686.55|13566.55|13686.26|13566.26|13686.55|13566.55|13685.06|13565.06|10
1625499190000|2021-07-05 15:33:10|13686.13|13566.13|13684.55|13564.55|13686.19|13566.19|13683.49|13563.49|10
1625499200000|2021-07-05 15:33:20|13684.47|13564.47|13685.25|13565.25|13685.66|13565.66|13684.43|13564.43|10
1625499210000|2021-07-05 15:33:30|13685.92|13565.92|13690.74|13570.74|13690.74|13570.74|13685.92|13565.92|10
1625499220000|2021-07-05 15:33:40|13691.7|13571.7|13689.26|13569.26|13691.82|13571.82|13689.22|13569.22|10
1625499230000|2021-07-05 15:33:50|13689.41|13569.41|13689.39|13569.39|13689.55|13569.55|13688.78|13568.78|10
1625499240000|2021-07-05 15:34:00|13689.46|13569.46|13689.06|13569.06|13690.8|13570.8|13689.06|13569.06|10
1625499250000|2021-07-05 15:34:10|13688.49|13568.49|13684.6|13564.6|13688.49|13568.49|13684.6|13564.6|10
1625499260000|2021-07-05 15:34:20|13684.39|13564.39|13684.27|13564.27|13685.29|13565.29|13684.18|13564.18|10
1625499270000|2021-07-05 15:34:30|13682.83|13562.83|13675.66|13555.66|13682.83|13562.83|13675.61|13555.61|10
1625499280000|2021-07-05 15:34:40|13674.88|13554.88|13673.14|13553.14|13674.9|13554.9|13673.06|13553.06|10
1625499290000|2021-07-05 15:34:50|13672.83|13552.83|13669.76|13549.76|13673.45|13553.45|13669.76|13549.76|10
1625499300000|2021-07-05 15:35:00|13668.39|13548.39|13661.38|13541.38|13668.39|13548.39|13661.05|13541.05|10
1625499310000|2021-07-05 15:35:10|13659.98|13539.98|13656.15|13536.15|13659.98|13539.98|13656.15|13536.15|10
1625499320000|2021-07-05 15:35:20|13656.44|13536.44|13664.32|13544.32|13664.32|13544.32|13656.44|13536.44|10
1625499330000|2021-07-05 15:35:30|13663.7|13543.7|13662.27|13542.27|13663.7|13543.7|13661.84|13541.84|10
1625499340000|2021-07-05 15:35:40|13662.86|13542.86|13663.15|13543.15|13663.15|13543.15|13661.01|13541.01|9
1625499350000|2021-07-05 15:35:50|13663.28|13543.28|13663.97|13543.97|13663.97|13543.97|13662.85|13542.85|10
1625499360000|2021-07-05 15:36:00|13663.94|13543.94|13665.85|13545.85|13665.85|13545.85|13663.94|13543.94|7
1625499370000|2021-07-05 15:36:10|13666.85|13546.85|13670.76|13550.76|13670.76|13550.76|13666.85|13546.85|10
1625499380000|2021-07-05 15:36:20|13671.46|13551.46|13673.22|13553.22|13674.17|13554.17|13671.46|13551.46|10
1625499390000|2021-07-05 15:36:30|13673.3|13553.3|13676.99|13556.99|13676.99|13556.99|13673.3|13553.3|10
1625499400000|2021-07-05 15:36:40|13676.93|13556.93|13677.15|13557.15|13677.62|13557.62|13676.93|13556.93|10
1625499410000|2021-07-05 15:36:50|13676.82|13556.82|13672.59|13552.59|13676.82|13556.82|13672.59|13552.59|10
1625499420000|2021-07-05 15:37:00|13672.65|13552.65|13669.04|13549.04|13672.65|13552.65|13668.84|13548.84|10
1625499430000|2021-07-05 15:37:10|13668.7|13548.7|13667.81|13547.81|13669.04|13549.04|13667.55|13547.55|10
1625499440000|2021-07-05 15:37:20|13667.79|13547.79|13664.44|13544.44|13667.79|13547.79|13664.44|13544.44|10
1625499450000|2021-07-05 15:37:30|13664.48|13544.48|13663.58|13543.58|13664.58|13544.58|13663.58|13543.58|10
1625499460000|2021-07-05 15:37:40|13663.72|13543.72|13661.97|13541.97|13663.81|13543.81|13661.97|13541.97|10
1625499470000|2021-07-05 15:37:50|13662.16|13542.16|13663.38|13543.38|13663.38|13543.38|13662.16|13542.16|10
1625499480000|2021-07-05 15:38:00|13663.71|13543.71|13666.14|13546.14|13666.14|13546.14|13663.71|13543.71|10
1625499490000|2021-07-05 15:38:10|13665.57|13545.57|13668|13548|13668|13548|13665.57|13545.57|10
1625499500000|2021-07-05 15:38:20|13668.07|13548.07|13671.16|13551.16|13671.16|13551.16|13667.99|13547.99|9
1625499510000|2021-07-05 15:38:30|13673.03|13553.03|13680.36|13560.36|13680.36|13560.36|13673.03|13553.03|10
1625499520000|2021-07-05 15:38:40|13680.96|13560.96|13682.74|13562.74|13683.6|13563.6|13680.96|13560.96|10
1625499530000|2021-07-05 15:38:50|13682.65|13562.65|13685.19|13565.19|13685.19|13565.19|13682.65|13562.65|9
1625499540000|2021-07-05 15:39:00|13685.18|13565.18|13682.87|13562.87|13685.27|13565.27|13682.62|13562.62|10
1625499550000|2021-07-05 15:39:10|13682.04|13562.04|13677.48|13557.48|13682.04|13562.04|13677.36|13557.36|10
1625499560000|2021-07-05 15:39:20|13677.67|13557.67|13680.12|13560.12|13681.42|13561.42|13677.67|13557.67|10
1625499570000|2021-07-05 15:39:30|13681.32|13561.32|13682.48|13562.48|13683.41|13563.41|13681.32|13561.32|9
1625499580000|2021-07-05 15:39:40|13682.53|13562.53|13681.72|13561.72|13682.53|13562.53|13681.72|13561.72|9
1625499590000|2021-07-05 15:39:50|13681.25|13561.25|13680.03|13560.03|13681.38|13561.38|13680.03|13560.03|9
1625499600000|2021-07-05 15:40:00|13679.75|13559.75|13680.55|13560.55|13680.55|13560.55|13679.75|13559.75|8
1625499610000|2021-07-05 15:40:10|13681.7|13561.7|13687.36|13567.36|13687.36|13567.36|13681.3|13561.3|10
1625499620000|2021-07-05 15:40:20|13687.44|13567.44|13692.62|13572.62|13693.58|13573.58|13687.44|13567.44|10
1625499630000|2021-07-05 15:40:30|13693.08|13573.08|13695.38|13575.38|13695.38|13575.38|13693.08|13573.08|10
1625499640000|2021-07-05 15:40:40|13696.76|13576.76|13699.26|13579.26|13699.26|13579.26|13696.76|13576.76|10
1625499650000|2021-07-05 15:40:50|13699.45|13579.45|13703.84|13583.84|13703.89|13583.89|13699.45|13579.45|10
1625499660000|2021-07-05 15:41:00|13704.18|13584.18|13704.99|13584.99|13705.42|13585.42|13704.15|13584.15|10
1625499670000|2021-07-05 15:41:10|13704.92|13584.92|13702.36|13582.36|13704.92|13584.92|13702.07|13582.07|10
1625499680000|2021-07-05 15:41:20|13703.59|13583.59|13708.45|13588.45|13708.45|13588.45|13703.48|13583.48|10
1625499690000|2021-07-05 15:41:30|13708.55|13588.55|13710.29|13590.29|13710.29|13590.29|13708.55|13588.55|9
1625499700000|2021-07-05 15:41:40|13710.83|13590.83|13713.59|13593.59|13714.08|13594.08|13710.83|13590.83|10
1625499710000|2021-07-05 15:41:50|13713.83|13593.83|13715.73|13595.73|13715.73|13595.73|13713.75|13593.75|10
1625499720000|2021-07-05 15:42:00|13715.69|13595.69|13716.48|13596.48|13716.48|13596.48|13715.68|13595.68|8
1625499730000|2021-07-05 15:42:10|13716.51|13596.51|13716.07|13596.07|13717.94|13597.94|13715.77|13595.77|10
1625499740000|2021-07-05 15:42:20|13715.76|13595.76|13716.04|13596.04|13716.86|13596.86|13715.66|13595.66|9
1625499750000|2021-07-05 15:42:30|13716.29|13596.29|13718.62|13598.62|13718.62|13598.62|13716.29|13596.29|9
1625499760000|2021-07-05 15:42:40|13718.98|13598.98|13720.43|13600.43|13720.43|13600.43|13718.98|13598.98|10
1625499770000|2021-07-05 15:42:50|13720.15|13600.15|13722.23|13602.23|13722.23|13602.23|13718.15|13598.15|10
1625499780000|2021-07-05 15:43:00|13722.7|13602.7|13723.51|13603.51|13723.51|13603.51|13721.94|13601.94|10
1625499790000|2021-07-05 15:43:10|13722.53|13602.53|13723.33|13603.33|13723.33|13603.33|13721.82|13601.82|10
1625499800000|2021-07-05 15:43:20|13723.32|13603.32|13723.32|13603.32|13723.51|13603.51|13723.2|13603.2|10
1625499810000|2021-07-05 15:43:30|13723.39|13603.39|13723.86|13603.86|13723.96|13603.96|13723.34|13603.34|9
1625499820000|2021-07-05 15:43:40|13724.3|13604.3|13727.28|13607.28|13727.36|13607.36|13724.3|13604.3|10
1625499830000|2021-07-05 15:43:50|13727.55|13607.55|13727.89|13607.89|13728.11|13608.11|13726.85|13606.85|10
1625499840000|2021-07-05 15:44:00|13727.68|13607.68|13727.75|13607.75|13727.75|13607.75|13726.9|13606.9|10
1625499850000|2021-07-05 15:44:10|13727.53|13607.53|13730.68|13610.68|13730.68|13610.68|13726.85|13606.85|9
1625499860000|2021-07-05 15:44:20|13730.57|13610.57|13728.19|13608.19|13730.57|13610.57|13728.19|13608.19|10
1625499870000|2021-07-05 15:44:30|13728.3|13608.3|13728.78|13608.78|13728.78|13608.78|13728.09|13608.09|10
1625499880000|2021-07-05 15:44:40|13728.09|13608.09|13727.54|13607.54|13729.27|13609.27|13727.54|13607.54|10
1625499890000|2021-07-05 15:44:50|13727.64|13607.64|13727.81|13607.81|13727.91|13607.91|13727.64|13607.64|8
1625499900000|2021-07-05 15:45:00|13727.7|13607.7|13725.93|13605.93|13727.7|13607.7|13725.53|13605.53|10
1625499910000|2021-07-05 15:45:10|13726.87|13606.87|13727.88|13607.88|13727.88|13607.88|13726.87|13606.87|9
1625499920000|2021-07-05 15:45:20|13728.15|13608.15|13731.05|13611.05|13731.05|13611.05|13728.15|13608.15|9
1625499930000|2021-07-05 15:45:30|13732.71|13612.71|13734.3|13614.3|13734.4|13614.4|13732.71|13612.71|9
1625499940000|2021-07-05 15:45:40|13734.16|13614.16|13734.18|13614.18|13734.55|13614.55|13733.55|13613.55|8
1625499950000|2021-07-05 15:45:50|13734.16|13614.16|13733.69|13613.69|13734.21|13614.21|13732.85|13612.85|9
1625499960000|2021-07-05 15:46:00|13734.11|13614.11|13734.12|13614.12|13734.41|13614.41|13733.76|13613.76|9
1625499970000|2021-07-05 15:46:10|13734.16|13614.16|13735.9|13615.9|13736.59|13616.59|13734.16|13614.16|9
1625499980000|2021-07-05 15:46:20|13735.93|13615.93|13736.38|13616.38|13736.48|13616.48|13735.93|13615.93|8
1625499990000|2021-07-05 15:46:30|13736.78|13616.78|13736.52|13616.52|13737.32|13617.32|13736.52|13616.52|10
1625500000000|2021-07-05 15:46:40|13736.43|13616.43|13736.8|13616.8|13737.09|13617.09|13736.1|13616.1|8
1625500010000|2021-07-05 15:46:50|13737.14|13617.14|13738.4|13618.4|13738.4|13618.4|13737.14|13617.14|9
1625500020000|2021-07-05 15:47:00|13738.61|13618.61|13739.72|13619.72|13740.13|13620.13|13738.61|13618.61|9
1625500030000|2021-07-05 15:47:10|13738.95|13618.95|13740.72|13620.72|13740.72|13620.72|13738.95|13618.95|9
1625500040000|2021-07-05 15:47:20|13740.74|13620.74|13742.02|13622.02|13742.92|13622.92|13740.74|13620.74|10
1625500050000|2021-07-05 15:47:30|13742.34|13622.34|13742.71|13622.71|13742.72|13622.72|13742.26|13622.26|9
1625500060000|2021-07-05 15:47:40|13742.68|13622.68|13742.31|13622.31|13743.1|13623.1|13742.31|13622.31|8
1625500070000|2021-07-05 15:47:50|13742.04|13622.04|13748.18|13628.18|13749.14|13629.14|13742.03|13622.03|10
1625500080000|2021-07-05 15:48:00|13752.76|13632.76|13752.81|13632.81|13752.81|13632.81|13751.46|13631.46|9
1625500090000|2021-07-05 15:48:10|13752.6|13632.6|13754.58|13634.58|13754.7|13634.7|13752.6|13632.6|10
1625500100000|2021-07-05 15:48:20|13754.85|13634.85|13754.4|13634.4|13755.34|13635.34|13754.4|13634.4|10
1625500110000|2021-07-05 15:48:30|13754.27|13634.27|13754.52|13634.52|13754.52|13634.52|13754.12|13634.12|8
1625500120000|2021-07-05 15:48:40|13754.26|13634.26|13753.97|13633.97|13754.5|13634.5|13753.97|13633.97|10
1625500130000|2021-07-05 15:48:50|13753.92|13633.92|13752.5|13632.5|13754.06|13634.06|13752.5|13632.5|10
1625500140000|2021-07-05 15:49:00|13752.79|13632.79|13752.59|13632.59|13752.8|13632.8|13752.37|13632.37|10
1625500150000|2021-07-05 15:49:10|13753.09|13633.09|13753.94|13633.94|13754.13|13634.13|13752.78|13632.78|10
1625500160000|2021-07-05 15:49:20|13753.84|13633.84|13748.52|13628.52|13753.91|13633.91|13748.52|13628.52|10
1625500170000|2021-07-05 15:49:30|13748.81|13628.81|13746.5|13626.5|13748.81|13628.81|13746.49|13626.49|9
1625500180000|2021-07-05 15:49:40|13746.54|13626.54|13746.48|13626.48|13746.6|13626.6|13746.37|13626.37|10
1625500190000|2021-07-05 15:49:50|13746.23|13626.23|13744.81|13624.81|13746.23|13626.23|13744.81|13624.81|10
1625500200000|2021-07-05 15:50:00|13744.7|13624.7|13744.67|13624.67|13745.28|13625.28|13744.38|13624.38|10
1625500210000|2021-07-05 15:50:10|13744.49|13624.49|13742.83|13622.83|13744.49|13624.49|13742.83|13622.83|9
1625500220000|2021-07-05 15:50:20|13742.8|13622.8|13742.38|13622.38|13742.99|13622.99|13742.14|13622.14|7
1625500230000|2021-07-05 15:50:30|13742.75|13622.75|13743.74|13623.74|13743.77|13623.77|13742.75|13622.75|10
1625500240000|2021-07-05 15:50:40|13744.5|13624.5|13746|13626|13746|13626|13744.49|13624.49|10
1625500250000|2021-07-05 15:50:50|13744.95|13624.95|13745.09|13625.09|13745.12|13625.12|13744.54|13624.54|9
1625500260000|2021-07-05 15:51:00|13744.9|13624.9|13744.59|13624.59|13744.9|13624.9|13744.59|13624.59|9
1625500270000|2021-07-05 15:51:10|13743.54|13623.54|13742.44|13622.44|13743.66|13623.66|13742.44|13622.44|7
1625500280000|2021-07-05 15:51:20|13742.52|13622.52|13742.62|13622.62|13743.37|13623.37|13742.52|13622.52|9
1625500290000|2021-07-05 15:51:30|13742.56|13622.56|13740.77|13620.77|13742.56|13622.56|13740.73|13620.73|8
1625500300000|2021-07-05 15:51:40|13740.7|13620.7|13737.12|13617.12|13740.7|13620.7|13737.12|13617.12|10
1625500310000|2021-07-05 15:51:50|13737.04|13617.04|13736.77|13616.77|13737.46|13617.46|13736.49|13616.49|9
1625500320000|2021-07-05 15:52:00|13736.8|13616.8|13735.39|13615.39|13736.8|13616.8|13735.39|13615.39|10
1625500330000|2021-07-05 15:52:10|13735.19|13615.19|13727.68|13607.68|13735.19|13615.19|13727.68|13607.68|10
1625500340000|2021-07-05 15:52:20|13728|13608|13723.09|13603.09|13728|13608|13722.91|13602.91|9
1625500350000|2021-07-05 15:52:30|13723.51|13603.51|13724.39|13604.39|13724.7|13604.7|13723.36|13603.36|10
1625500360000|2021-07-05 15:52:40|13724.38|13604.38|13722.52|13602.52|13724.38|13604.38|13722.52|13602.52|10
1625500370000|2021-07-05 15:52:50|13721.82|13601.82|13720.13|13600.13|13721.86|13601.86|13719.9|13599.9|10
1625500380000|2021-07-05 15:53:00|13719.87|13599.87|13717.03|13597.03|13719.87|13599.87|13717.03|13597.03|10
1625500390000|2021-07-05 15:53:10|13717|13597|13721.1|13601.1|13721.1|13601.1|13717|13597|10
1625500400000|2021-07-05 15:53:20|13721.12|13601.12|13720.88|13600.88|13721.76|13601.76|13720.56|13600.56|10
1625500410000|2021-07-05 15:53:30|13720.53|13600.53|13720.38|13600.38|13720.53|13600.53|13720.09|13600.09|9
1625500420000|2021-07-05 15:53:40|13720.55|13600.55|13723.31|13603.31|13723.31|13603.31|13720.55|13600.55|9
1625500430000|2021-07-05 15:53:50|13723.43|13603.43|13724.08|13604.08|13724.22|13604.22|13723.43|13603.43|9
1625500440000|2021-07-05 15:54:00|13723.97|13603.97|13724.27|13604.27|13725.03|13605.03|13723.84|13603.84|9
1625500450000|2021-07-05 15:54:10|13723.75|13603.75|13722.83|13602.83|13723.75|13603.75|13722.45|13602.45|9
1625500460000|2021-07-05 15:54:20|13722.81|13602.81|13720.08|13600.08|13722.81|13602.81|13720.08|13600.08|10
1625500470000|2021-07-05 15:54:30|13719.91|13599.91|13718.39|13598.39|13719.91|13599.91|13718.32|13598.32|10
1625500480000|2021-07-05 15:54:40|13718.53|13598.53|13715.62|13595.62|13718.57|13598.57|13715.35|13595.35|10
1625500490000|2021-07-05 15:54:50|13714.55|13594.55|13711.72|13591.72|13714.55|13594.55|13711.72|13591.72|10
1625500500000|2021-07-05 15:55:00|13711.94|13591.94|13711.72|13591.72|13713.08|13593.08|13711.72|13591.72|10
1625500510000|2021-07-05 15:55:10|13710.74|13590.74|13711.57|13591.57|13711.97|13591.97|13710.48|13590.48|10
1625500520000|2021-07-05 15:55:20|13712.53|13592.53|13714.25|13594.25|13714.25|13594.25|13712.23|13592.23|9
1625500530000|2021-07-05 15:55:30|13714.21|13594.21|13713.81|13593.81|13715.72|13595.72|13713.81|13593.81|10
1625500540000|2021-07-05 15:55:40|13713.85|13593.85|13713.53|13593.53|13714.19|13594.19|13713.5|13593.5|9
1625500550000|2021-07-05 15:55:50|13713.57|13593.57|13710.76|13590.76|13713.57|13593.57|13710.01|13590.01|10
1625500560000|2021-07-05 15:56:00|13709.89|13589.89|13705.75|13585.75|13709.89|13589.89|13705.75|13585.75|10
1625500570000|2021-07-05 15:56:10|13706.2|13586.2|13706.41|13586.41|13706.82|13586.82|13705.86|13585.86|9
1625500580000|2021-07-05 15:56:20|13706.14|13586.14|13706.13|13586.13|13706.23|13586.23|13704.73|13584.73|9
1625500590000|2021-07-05 15:56:30|13705.91|13585.91|13704.72|13584.72|13706.13|13586.13|13704.72|13584.72|10
1625500600000|2021-07-05 15:56:40|13704.86|13584.86|13703.98|13583.98|13705.16|13585.16|13703.85|13583.85|10
1625500610000|2021-07-05 15:56:50|13703.78|13583.78|13702.92|13582.92|13704.49|13584.49|13702.92|13582.92|10
1625500620000|2021-07-05 15:57:00|13703.11|13583.11|13703.75|13583.75|13704.46|13584.46|13702.61|13582.61|10
1625500630000|2021-07-05 15:57:10|13703.62|13583.62|13703.23|13583.23|13703.62|13583.62|13703.13|13583.13|9
1625500640000|2021-07-05 15:57:20|13703.16|13583.16|13703.66|13583.66|13704.28|13584.28|13703.16|13583.16|9
1625500650000|2021-07-05 15:57:30|13703.86|13583.86|13703.17|13583.17|13703.86|13583.86|13703.17|13583.17|9
1625500660000|2021-07-05 15:57:40|13703.15|13583.15|13700.65|13580.65|13703.15|13583.15|13700.65|13580.65|10
1625500670000|2021-07-05 15:57:50|13700.1|13580.1|13699.83|13579.83|13700.89|13580.89|13699.83|13579.83|10
1625500680000|2021-07-05 15:58:00|13699.92|13579.92|13696.89|13576.89|13699.92|13579.92|13696.87|13576.87|10
1625500690000|2021-07-05 15:58:10|13696.63|13576.63|13694.58|13574.58|13696.63|13576.63|13694.27|13574.27|10
1625500700000|2021-07-05 15:58:20|13694.5|13574.5|13695.57|13575.57|13695.57|13575.57|13694.25|13574.25|10
1625500710000|2021-07-05 15:58:30|13695.76|13575.76|13697.7|13577.7|13697.88|13577.88|13695.76|13575.76|10
1625500720000|2021-07-05 15:58:40|13697.57|13577.57|13695.52|13575.52|13697.61|13577.61|13695.52|13575.52|10
1625500730000|2021-07-05 15:58:50|13695.89|13575.89|13695.35|13575.35|13695.89|13575.89|13695.34|13575.34|8
1625500740000|2021-07-05 15:59:00|13695.13|13575.13|13695.68|13575.68|13695.75|13575.75|13694.91|13574.91|9
1625500750000|2021-07-05 15:59:10|13695.25|13575.25|13693.24|13573.24|13695.28|13575.28|13693.24|13573.24|10
1625500760000|2021-07-05 15:59:20|13694.08|13574.08|13691.91|13571.91|13694.08|13574.08|13691.91|13571.91|9
1625500770000|2021-07-05 15:59:30|13691.87|13571.87|13692.31|13572.31|13692.31|13572.31|13691.52|13571.52|10
1625500780000|2021-07-05 15:59:40|13692.3|13572.3|13691.61|13571.61|13692.38|13572.38|13691.61|13571.61|9
1625500790000|2021-07-05 15:59:50|13691.59|13571.59|13686.18|13566.18|13691.89|13571.89|13686.18|13566.18|10
1625500800000|2021-07-05 16:00:00|13686.12|13566.12|13684.53|13564.53|13686.44|13566.44|13684.53|13564.53|10
1625500810000|2021-07-05 16:00:10|13683.76|13563.76|13678.9|13558.9|13683.76|13563.76|13678.82|13558.82|10
1625500820000|2021-07-05 16:00:20|13678.98|13558.98|13675.67|13555.67|13678.98|13558.98|13675.67|13555.67|10
1625500830000|2021-07-05 16:00:30|13675.6|13555.6|13667.45|13547.45|13675.6|13555.6|13667.45|13547.45|10
1625500840000|2021-07-05 16:00:40|13665.26|13545.26|13671.12|13551.12|13671.12|13551.12|13665.26|13545.26|10
1625500850000|2021-07-05 16:00:50|13672.79|13552.79|13677.7|13557.7|13677.7|13557.7|13672.79|13552.79|10
1625500860000|2021-07-05 16:01:00|13677.61|13557.61|13681.97|13561.97|13681.97|13561.97|13677.61|13557.61|10
1625500870000|2021-07-05 16:01:10|13682.03|13562.03|13689.62|13569.62|13689.62|13569.62|13682.03|13562.03|10
1625500880000|2021-07-05 16:01:20|13690.34|13570.34|13696.39|13576.39|13697.35|13577.35|13690.34|13570.34|10
1625500890000|2021-07-05 16:01:30|13696.52|13576.52|13704.42|13584.42|13704.42|13584.42|13696.52|13576.52|9
1625500900000|2021-07-05 16:01:40|13704.29|13584.29|13706.49|13586.49|13706.49|13586.49|13703.58|13583.58|10
1625500910000|2021-07-05 16:01:50|13705.78|13585.78|13715.27|13595.27|13715.27|13595.27|13705.78|13585.78|10
1625500920000|2021-07-05 16:02:00|13715.46|13595.46|13713.24|13593.24|13715.46|13595.46|13712.74|13592.74|10
1625500930000|2021-07-05 16:02:10|13713.87|13593.87|13723.95|13603.95|13724.6|13604.6|13713.87|13593.87|10
1625500940000|2021-07-05 16:02:20|13723.68|13603.68|13731.17|13611.17|13731.17|13611.17|13723.68|13603.68|10
1625500950000|2021-07-05 16:02:30|13731.58|13611.58|13737.63|13617.63|13740.1|13620.1|13731.58|13611.58|10
1625500960000|2021-07-05 16:02:40|13737.71|13617.71|13739.29|13619.29|13739.76|13619.76|13737.71|13617.71|10
1625500970000|2021-07-05 16:02:50|13739.56|13619.56|13740.49|13620.49|13740.49|13620.49|13739.5|13619.5|10
1625500980000|2021-07-05 16:03:00|13740.12|13620.12|13734.72|13614.72|13740.12|13620.12|13734.02|13614.02|10
1625500990000|2021-07-05 16:03:10|13734.59|13614.59|13736.77|13616.77|13736.98|13616.98|13734.46|13614.46|10
1625501000000|2021-07-05 16:03:20|13736.59|13616.59|13736.98|13616.98|13738.3|13618.3|13736.15|13616.15|10
1625501010000|2021-07-05 16:03:30|13736.74|13616.74|13737.6|13617.6|13737.65|13617.65|13736.54|13616.54|10
1625501020000|2021-07-05 16:03:40|13738.38|13618.38|13740.27|13620.27|13740.4|13620.4|13738.38|13618.38|10
1625501030000|2021-07-05 16:03:50|13740.23|13620.23|13741.83|13621.83|13742.12|13622.12|13740.23|13620.23|10
1625501040000|2021-07-05 16:04:00|13741.88|13621.88|13740.53|13620.53|13741.88|13621.88|13740.44|13620.44|9
1625501050000|2021-07-05 16:04:10|13741.1|13621.1|13741.36|13621.36|13741.36|13621.36|13740.56|13620.56|9
1625501060000|2021-07-05 16:04:20|13741.46|13621.46|13742.83|13622.83|13742.83|13622.83|13741.46|13621.46|9
1625501070000|2021-07-05 16:04:30|13742.8|13622.8|13744.25|13624.25|13744.34|13624.34|13742.8|13622.8|10
1625501080000|2021-07-05 16:04:40|13744.37|13624.37|13742.13|13622.13|13744.37|13624.37|13741.83|13621.83|9
1625501090000|2021-07-05 16:04:50|13741.84|13621.84|13740.29|13620.29|13741.84|13621.84|13740.29|13620.29|9
1625501100000|2021-07-05 16:05:00|13740.09|13620.09|13739.7|13619.7|13740.09|13620.09|13739.51|13619.51|10
1625501110000|2021-07-05 16:05:10|13739.02|13619.02|13736.39|13616.39|13739.02|13619.02|13736.39|13616.39|10
1625501120000|2021-07-05 16:05:20|13736.03|13616.03|13732.94|13612.94|13736.03|13616.03|13732.94|13612.94|10
1625501130000|2021-07-05 16:05:30|13733.16|13613.16|13730.54|13610.54|13733.16|13613.16|13730.4|13610.4|10
1625501140000|2021-07-05 16:05:40|13729.64|13609.64|13729.82|13609.82|13730.16|13610.16|13728.3|13608.3|10
1625501150000|2021-07-05 16:05:50|13729.72|13609.72|13732.05|13612.05|13732.05|13612.05|13729.72|13609.72|10
1625501160000|2021-07-05 16:06:00|13733.81|13613.81|13731.6|13611.6|13733.81|13613.81|13731.6|13611.6|9
1625501170000|2021-07-05 16:06:10|13731.58|13611.58|13730.83|13610.83|13731.58|13611.58|13730.79|13610.79|10
1625501180000|2021-07-05 16:06:20|13730.96|13610.96|13730.82|13610.82|13730.96|13610.96|13730.47|13610.47|9
1625501190000|2021-07-05 16:06:30|13730.84|13610.84|13732.43|13612.43|13732.61|13612.61|13730.74|13610.74|10
1625501200000|2021-07-05 16:06:40|13732.16|13612.16|13733.36|13613.36|13733.54|13613.54|13732.07|13612.07|10
1625501210000|2021-07-05 16:06:50|13733.28|13613.28|13733.94|13613.94|13734.74|13614.74|13733.28|13613.28|10
1625501220000|2021-07-05 16:07:00|13733.76|13613.76|13733.83|13613.83|13734.83|13614.83|13733.76|13613.76|10
1625501230000|2021-07-05 16:07:10|13733.39|13613.39|13732.19|13612.19|13733.39|13613.39|13732.19|13612.19|10
1625501240000|2021-07-05 16:07:20|13730.94|13610.94|13730.66|13610.66|13730.94|13610.94|13730.13|13610.13|10
1625501250000|2021-07-05 16:07:30|13730.68|13610.68|13729.45|13609.45|13730.68|13610.68|13729.45|13609.45|9
1625501260000|2021-07-05 16:07:40|13729.3|13609.3|13729.7|13609.7|13729.73|13609.73|13729.3|13609.3|7
1625501270000|2021-07-05 16:07:50|13729.19|13609.19|13732.85|13612.85|13732.85|13612.85|13729.19|13609.19|10
1625501280000|2021-07-05 16:08:00|13733.55|13613.55|13735.34|13615.34|13735.34|13615.34|13733.55|13613.55|10
1625501290000|2021-07-05 16:08:10|13735.6|13615.6|13734.53|13614.53|13735.6|13615.6|13734.45|13614.45|9
1625501300000|2021-07-05 16:08:20|13734.51|13614.51|13735.43|13615.43|13735.43|13615.43|13734.44|13614.44|8
1625501310000|2021-07-05 16:08:30|13735.44|13615.44|13735.84|13615.84|13736.52|13616.52|13735.44|13615.44|9
1625501320000|2021-07-05 16:08:40|13735.99|13615.99|13736.53|13616.53|13736.59|13616.59|13735.99|13615.99|10
1625501330000|2021-07-05 16:08:50|13736.51|13616.51|13735.52|13615.52|13736.51|13616.51|13735.52|13615.52|10
1625501340000|2021-07-05 16:09:00|13735.92|13615.92|13735.72|13615.72|13735.92|13615.92|13735.42|13615.42|9
1625501350000|2021-07-05 16:09:10|13734.53|13614.53|13735.16|13615.16|13735.16|13615.16|13734.31|13614.31|10
1625501360000|2021-07-05 16:09:20|13735.13|13615.13|13736.26|13616.26|13736.26|13616.26|13735.07|13615.07|8
1625501370000|2021-07-05 16:09:30|13736.38|13616.38|13736.04|13616.04|13736.84|13616.84|13736.02|13616.02|10
1625501380000|2021-07-05 16:09:40|13736.06|13616.06|13735.85|13615.85|13736.32|13616.32|13735.78|13615.78|9
1625501390000|2021-07-05 16:09:50|13736.04|13616.04|13736.43|13616.43|13737.05|13617.05|13735.69|13615.69|10
1625501400000|2021-07-05 16:10:00|13736.4|13616.4|13736.37|13616.37|13736.75|13616.75|13736.17|13616.17|10
1625501410000|2021-07-05 16:10:10|13736.26|13616.26|13736.58|13616.58|13736.58|13616.58|13736.21|13616.21|10
1625501420000|2021-07-05 16:10:20|13736.6|13616.6|13735.13|13615.13|13736.6|13616.6|13735.13|13615.13|10
1625501430000|2021-07-05 16:10:30|13735.24|13615.24|13735.57|13615.57|13735.8|13615.8|13735.24|13615.24|10
1625501440000|2021-07-05 16:10:40|13735.75|13615.75|13734.93|13614.93|13735.75|13615.75|13733.97|13613.97|10
1625501450000|2021-07-05 16:10:50|13734.96|13614.96|13735.8|13615.8|13736.69|13616.69|13734.88|13614.88|10
1625501460000|2021-07-05 16:11:00|13735.71|13615.71|13736.02|13616.02|13736.06|13616.06|13735.39|13615.39|10
1625501470000|2021-07-05 16:11:10|13736.49|13616.49|13736|13616|13736.53|13616.53|13735.63|13615.63|10
1625501480000|2021-07-05 16:11:20|13735.99|13615.99|13736.68|13616.68|13737.42|13617.42|13735.99|13615.99|10
1625501490000|2021-07-05 16:11:30|13737.14|13617.14|13739.9|13619.9|13739.9|13619.9|13737.14|13617.14|9
1625501500000|2021-07-05 16:11:40|13739.79|13619.79|13739.9|13619.9|13739.9|13619.9|13739.7|13619.7|9
1625501510000|2021-07-05 16:11:50|13739.73|13619.73|13741.21|13621.21|13741.21|13621.21|13739.47|13619.47|8
1625501520000|2021-07-05 16:12:00|13741.38|13621.38|13741.57|13621.57|13742.5|13622.5|13741.33|13621.33|9
1625501530000|2021-07-05 16:12:10|13741.49|13621.49|13739.66|13619.66|13741.74|13621.74|13739.66|13619.66|10
1625501540000|2021-07-05 16:12:20|13738.72|13618.72|13737.17|13617.17|13739.15|13619.15|13737.08|13617.08|10
1625501550000|2021-07-05 16:12:30|13736.7|13616.7|13738.18|13618.18|13738.18|13618.18|13736.45|13616.45|10
1625501560000|2021-07-05 16:12:40|13738.14|13618.14|13738.3|13618.3|13738.31|13618.31|13738.11|13618.11|8
1625501570000|2021-07-05 16:12:50|13738.23|13618.23|13740.44|13620.44|13740.44|13620.44|13738.23|13618.23|10
1625501580000|2021-07-05 16:13:00|13740.45|13620.45|13741.14|13621.14|13741.14|13621.14|13740.34|13620.34|10
1625501590000|2021-07-05 16:13:10|13741.82|13621.82|13742.09|13622.09|13742.16|13622.16|13741.63|13621.63|10
1625501600000|2021-07-05 16:13:20|13742.13|13622.13|13743.67|13623.67|13743.87|13623.87|13742.13|13622.13|10
1625501610000|2021-07-05 16:13:30|13743.66|13623.66|13743.36|13623.36|13743.66|13623.66|13743.26|13623.26|10
1625501620000|2021-07-05 16:13:40|13743.7|13623.7|13744.29|13624.29|13744.29|13624.29|13743.7|13623.7|7
1625501630000|2021-07-05 16:13:50|13744.13|13624.13|13745.66|13625.66|13745.66|13625.66|13744.06|13624.06|9
1625501640000|2021-07-05 16:14:00|13745.92|13625.92|13745.87|13625.87|13746.54|13626.54|13745.37|13625.37|10
1625501650000|2021-07-05 16:14:10|13745.98|13625.98|13746.27|13626.27|13746.52|13626.52|13745.98|13625.98|9
1625501660000|2021-07-05 16:14:20|13746.26|13626.26|13745.73|13625.73|13746.37|13626.37|13745.7|13625.7|8
1625501670000|2021-07-05 16:14:30|13745.72|13625.72|13746.14|13626.14|13746.55|13626.55|13745.72|13625.72|9
1625501680000|2021-07-05 16:14:40|13746.18|13626.18|13745.74|13625.74|13746.27|13626.27|13745.2|13625.2|9
1625501690000|2021-07-05 16:14:50|13746.19|13626.19|13748.81|13628.81|13748.81|13628.81|13746.19|13626.19|10
1625501700000|2021-07-05 16:15:00|13748.77|13628.77|13750.44|13630.44|13750.44|13630.44|13748.77|13628.77|10
1625501710000|2021-07-05 16:15:10|13749.88|13629.88|13754.68|13634.68|13754.68|13634.68|13749.88|13629.88|10
1625501720000|2021-07-05 16:15:20|13755.59|13635.59|13758.82|13638.82|13758.82|13638.82|13755.59|13635.59|10
1625501730000|2021-07-05 16:15:30|13758.33|13638.33|13756.54|13636.54|13758.73|13638.73|13756.5|13636.5|10
1625501740000|2021-07-05 16:15:40|13756.53|13636.53|13756.13|13636.13|13756.88|13636.88|13754.2|13634.2|10
1625501750000|2021-07-05 16:15:50|13756.15|13636.15|13754.4|13634.4|13756.15|13636.15|13754.21|13634.21|9
1625501760000|2021-07-05 16:16:00|13754.43|13634.43|13754.08|13634.08|13754.9|13634.9|13754.07|13634.07|10
1625501770000|2021-07-05 16:16:10|13753.9|13633.9|13750.74|13630.74|13754|13634|13750.74|13630.74|9
1625501780000|2021-07-05 16:16:20|13749.91|13629.91|13742.73|13622.73|13750.02|13630.02|13742.73|13622.73|10
1625501790000|2021-07-05 16:16:30|13742.12|13622.12|13740|13620|13742.37|13622.37|13739.86|13619.86|9
1625501800000|2021-07-05 16:16:40|13739.97|13619.97|13738.29|13618.29|13739.99|13619.99|13738.04|13618.04|10
1625501810000|2021-07-05 16:16:50|13738.18|13618.18|13736.89|13616.89|13738.18|13618.18|13736.29|13616.29|10
1625501820000|2021-07-05 16:17:00|13736.6|13616.6|13737.86|13617.86|13737.86|13617.86|13736.6|13616.6|10
1625501830000|2021-07-05 16:17:10|13737.96|13617.96|13738.75|13618.75|13738.81|13618.81|13737.96|13617.96|10
1625501840000|2021-07-05 16:17:20|13739|13619|13738.98|13618.98|13739.32|13619.32|13738.89|13618.89|9
1625501850000|2021-07-05 16:17:30|13739.17|13619.17|13734.71|13614.71|13739.17|13619.17|13734.71|13614.71|10
1625501860000|2021-07-05 16:17:40|13734.48|13614.48|13731.14|13611.14|13734.48|13614.48|13731.14|13611.14|10
1625501870000|2021-07-05 16:17:50|13731.01|13611.01|13732.7|13612.7|13732.9|13612.9|13730.99|13610.99|9
1625501880000|2021-07-05 16:18:00|13732.72|13612.72|13732.94|13612.94|13733.15|13613.15|13732.72|13612.72|10
1625501890000|2021-07-05 16:18:10|13732.95|13612.95|13733.24|13613.24|13734.31|13614.31|13732.36|13612.36|10
1625501900000|2021-07-05 16:18:20|13733.16|13613.16|13731.9|13611.9|13733.16|13613.16|13731.26|13611.26|10
1625501910000|2021-07-05 16:18:30|13731.73|13611.73|13730.69|13610.69|13731.73|13611.73|13730.23|13610.23|10
1625501920000|2021-07-05 16:18:40|13730.85|13610.85|13730.74|13610.74|13731.1|13611.1|13730.27|13610.27|10
1625501930000|2021-07-05 16:18:50|13730.43|13610.43|13729.52|13609.52|13730.6|13610.6|13729.52|13609.52|7
1625501940000|2021-07-05 16:19:00|13730.24|13610.24|13730.37|13610.37|13731|13611|13730.11|13610.11|10
1625501950000|2021-07-05 16:19:10|13730.58|13610.58|13730.93|13610.93|13731.02|13611.02|13730.57|13610.57|9
1625501960000|2021-07-05 16:19:20|13730.53|13610.53|13729.46|13609.46|13730.53|13610.53|13728.66|13608.66|9
1625501970000|2021-07-05 16:19:30|13729.97|13609.97|13731.05|13611.05|13731.07|13611.07|13729.97|13609.97|10
1625501980000|2021-07-05 16:19:40|13731.39|13611.39|13733.35|13613.35|13733.35|13613.35|13731.39|13611.39|8
1625501990000|2021-07-05 16:19:50|13733.91|13613.91|13735.26|13615.26|13735.38|13615.38|13733.91|13613.91|10
1625502000000|2021-07-05 16:20:00|13735.23|13615.23|13736.06|13616.06|13736.06|13616.06|13735.02|13615.02|8
1625502010000|2021-07-05 16:20:10|13736.1|13616.1|13737.43|13617.43|13737.73|13617.73|13736.1|13616.1|10
1625502020000|2021-07-05 16:20:20|13737.01|13617.01|13738.91|13618.91|13738.91|13618.91|13736.5|13616.5|10
1625502030000|2021-07-05 16:20:30|13739.68|13619.68|13742.91|13622.91|13742.91|13622.91|13739.01|13619.01|10
1625502040000|2021-07-05 16:20:40|13743.15|13623.15|13744.07|13624.07|13744.07|13624.07|13743.15|13623.15|10
1625502050000|2021-07-05 16:20:50|13744.63|13624.63|13745.35|13625.35|13745.98|13625.98|13744.28|13624.28|10
1625502060000|2021-07-05 16:21:00|13745.42|13625.42|13746.88|13626.88|13746.88|13626.88|13745.42|13625.42|9
1625502070000|2021-07-05 16:21:10|13747.4|13627.4|13747.78|13627.78|13747.8|13627.8|13747.4|13627.4|9
1625502080000|2021-07-05 16:21:20|13747.75|13627.75|13747.52|13627.52|13748.04|13628.04|13747.26|13627.26|9
1625502090000|2021-07-05 16:21:30|13747.44|13627.44|13747.48|13627.48|13747.63|13627.63|13746.99|13626.99|9
1625502100000|2021-07-05 16:21:40|13747.72|13627.72|13749|13629|13749|13629|13747.49|13627.49|10
1625502110000|2021-07-05 16:21:50|13749.81|13629.81|13752.24|13632.24|13752.24|13632.24|13749.81|13629.81|10
1625502120000|2021-07-05 16:22:00|13753.22|13633.22|13753.43|13633.43|13753.58|13633.58|13752.77|13632.77|10
1625502130000|2021-07-05 16:22:10|13753.48|13633.48|13753.06|13633.06|13753.68|13633.68|13752.79|13632.79|8
1625502140000|2021-07-05 16:22:20|13751.77|13631.77|13749.73|13629.73|13751.77|13631.77|13749.65|13629.65|10
1625502150000|2021-07-05 16:22:30|13749.85|13629.85|13750.85|13630.85|13750.85|13630.85|13749.85|13629.85|10
1625502160000|2021-07-05 16:22:40|13750.9|13630.9|13753.33|13633.33|13753.33|13633.33|13750.67|13630.67|10
1625502170000|2021-07-05 16:22:50|13753.99|13633.99|13756.06|13636.06|13756.66|13636.66|13753.99|13633.99|10
1625502180000|2021-07-05 16:23:00|13755.9|13635.9|13758.65|13638.65|13758.75|13638.75|13755.9|13635.9|10
1625502190000|2021-07-05 16:23:10|13758.63|13638.63|13761.88|13641.88|13761.88|13641.88|13758.63|13638.63|10
1625502200000|2021-07-05 16:23:20|13762.1|13642.1|13763.13|13643.13|13763.32|13643.32|13761.96|13641.96|9
1625502210000|2021-07-05 16:23:30|13763.09|13643.09|13764.71|13644.71|13764.71|13644.71|13763.09|13643.09|8
1625502220000|2021-07-05 16:23:40|13764.52|13644.52|13763.77|13643.77|13764.52|13644.52|13763.59|13643.59|10
1625502230000|2021-07-05 16:23:50|13763.65|13643.65|13765.71|13645.71|13765.71|13645.71|13763.65|13643.65|10
1625502240000|2021-07-05 16:24:00|13765.89|13645.89|13764.21|13644.21|13766.02|13646.02|13764.21|13644.21|9
1625502250000|2021-07-05 16:24:10|13764.2|13644.2|13765.76|13645.76|13765.89|13645.89|13764.01|13644.01|10
1625502260000|2021-07-05 16:24:20|13765.77|13645.77|13766.86|13646.86|13767.06|13647.06|13765.77|13645.77|10
1625502270000|2021-07-05 16:24:30|13766.04|13646.04|13764.13|13644.13|13766.04|13646.04|13764.13|13644.13|10
1625502280000|2021-07-05 16:24:40|13764.06|13644.06|13762.47|13642.47|13764.6|13644.6|13762.47|13642.47|10
1625502290000|2021-07-05 16:24:50|13762.39|13642.39|13762.83|13642.83|13763.67|13643.67|13762.13|13642.13|10
1625502300000|2021-07-05 16:25:00|13762.56|13642.56|13757.96|13637.96|13762.57|13642.57|13757.96|13637.96|10
1625502310000|2021-07-05 16:25:10|13757.41|13637.41|13756.73|13636.73|13757.47|13637.47|13756.2|13636.2|10
1625502320000|2021-07-05 16:25:20|13756.74|13636.74|13756.94|13636.94|13757.27|13637.27|13756.15|13636.15|9
1625502330000|2021-07-05 16:25:30|13756.97|13636.97|13756.19|13636.19|13757.36|13637.36|13756.04|13636.04|10
1625502340000|2021-07-05 16:25:40|13756.17|13636.17|13760.24|13640.24|13760.24|13640.24|13756.17|13636.17|10
1625502350000|2021-07-05 16:25:50|13761.76|13641.76|13763.41|13643.41|13763.41|13643.41|13761.76|13641.76|10
1625502360000|2021-07-05 16:26:00|13763.57|13643.57|13761.35|13641.35|13763.67|13643.67|13761.3|13641.3|10
1625502370000|2021-07-05 16:26:10|13761.5|13641.5|13758.86|13638.86|13761.5|13641.5|13758.86|13638.86|8
1625502380000|2021-07-05 16:26:20|13758.71|13638.71|13757.96|13637.96|13758.95|13638.95|13757.87|13637.87|10
1625502390000|2021-07-05 16:26:30|13758.23|13638.23|13757.07|13637.07|13758.23|13638.23|13757.06|13637.06|9
1625502400000|2021-07-05 16:26:40|13757.29|13637.29|13758.53|13638.53|13758.6|13638.6|13757.29|13637.29|10
1625502410000|2021-07-05 16:26:50|13758.49|13638.49|13757.4|13637.4|13758.55|13638.55|13757.4|13637.4|9
1625502420000|2021-07-05 16:27:00|13757.45|13637.45|13757.27|13637.27|13757.45|13637.45|13756.93|13636.93|10
1625502430000|2021-07-05 16:27:10|13757.65|13637.65|13758.08|13638.08|13758.08|13638.08|13757.25|13637.25|10
1625502440000|2021-07-05 16:27:20|13756.91|13636.91|13755.93|13635.93|13756.91|13636.91|13755.93|13635.93|10
1625502450000|2021-07-05 16:27:30|13755.99|13635.99|13755.14|13635.14|13756.17|13636.17|13755.14|13635.14|9
1625502460000|2021-07-05 16:27:40|13754.46|13634.46|13750.39|13630.39|13754.69|13634.69|13750.39|13630.39|10
1625502470000|2021-07-05 16:27:50|13750.5|13630.5|13746.93|13626.93|13750.5|13630.5|13746.93|13626.93|10
1625502480000|2021-07-05 16:28:00|13746.9|13626.9|13745.36|13625.36|13747.91|13627.91|13745.36|13625.36|10
1625502490000|2021-07-05 16:28:10|13744.95|13624.95|13742.53|13622.53|13745.3|13625.3|13742.53|13622.53|10
1625502500000|2021-07-05 16:28:20|13742.76|13622.76|13741.5|13621.5|13742.76|13622.76|13740.94|13620.94|10
1625502510000|2021-07-05 16:28:30|13741.8|13621.8|13740.89|13620.89|13741.82|13621.82|13740.63|13620.63|10
1625502520000|2021-07-05 16:28:40|13740.78|13620.78|13742.79|13622.79|13743.31|13623.31|13740.78|13620.78|9
1625502530000|2021-07-05 16:28:50|13742.78|13622.78|13741.46|13621.46|13742.78|13622.78|13741.44|13621.44|10
1625502540000|2021-07-05 16:29:00|13741.33|13621.33|13740.24|13620.24|13742.08|13622.08|13740.16|13620.16|10
1625502550000|2021-07-05 16:29:10|13739.99|13619.99|13739.31|13619.31|13740.07|13620.07|13739.22|13619.22|9
1625502560000|2021-07-05 16:29:20|13739.19|13619.19|13737.01|13617.01|13739.19|13619.19|13737.01|13617.01|10
1625502570000|2021-07-05 16:29:30|13737.12|13617.12|13735.52|13615.52|13737.59|13617.59|13735.52|13615.52|10
1625502580000|2021-07-05 16:29:40|13735.14|13615.14|13734.49|13614.49|13735.42|13615.42|13734.49|13614.49|10
1625502590000|2021-07-05 16:29:50|13734.48|13614.48|13734.59|13614.59|13735.33|13615.33|13734.48|13614.48|8
1625502600000|2021-07-05 16:30:00|13736.34|13616.34|13739.42|13619.42|13739.42|13619.42|13736.34|13616.34|10
1625502610000|2021-07-05 16:30:10|13740.41|13620.41|13742.4|13622.4|13742.4|13622.4|13739.83|13619.83|9
1625502620000|2021-07-05 16:30:20|13742.92|13622.92|13746.7|13626.7|13746.7|13626.7|13742.92|13622.92|10
1625502630000|2021-07-05 16:30:30|13746.28|13626.28|13745.79|13625.79|13746.28|13626.28|13745.65|13625.65|8
1625502640000|2021-07-05 16:30:40|13745.47|13625.47|13747.22|13627.22|13747.22|13627.22|13745.47|13625.47|10
1625502650000|2021-07-05 16:30:50|13747.3|13627.3|13746.84|13626.84|13747.3|13627.3|13746.84|13626.84|8
1625502660000|2021-07-05 16:31:00|13746.98|13626.98|13741.72|13621.72|13746.98|13626.98|13741.72|13621.72|8
1625502670000|2021-07-05 16:31:10|13742.3|13622.3|13739.89|13619.89|13742.3|13622.3|13739.8|13619.8|10
1625502680000|2021-07-05 16:31:20|13739.72|13619.72|13736.88|13616.88|13739.72|13619.72|13736.88|13616.88|10
1625502690000|2021-07-05 16:31:30|13736.75|13616.75|13735.44|13615.44|13736.75|13616.75|13734.94|13614.94|10
1625502700000|2021-07-05 16:31:40|13735.4|13615.4|13735.94|13615.94|13736.48|13616.48|13735.4|13615.4|8
1625502710000|2021-07-05 16:31:50|13736.16|13616.16|13740.06|13620.06|13740.28|13620.28|13736.04|13616.04|9
1625502720000|2021-07-05 16:32:00|13740.35|13620.35|13741.09|13621.09|13743|13623|13740.35|13620.35|10
1625502730000|2021-07-05 16:32:10|13741.14|13621.14|13740.27|13620.27|13741.14|13621.14|13739.36|13619.36|10
1625502740000|2021-07-05 16:32:20|13739.95|13619.95|13739.21|13619.21|13740.08|13620.08|13739.13|13619.13|9
1625502750000|2021-07-05 16:32:30|13739.05|13619.05|13739.15|13619.15|13739.37|13619.37|13739.02|13619.02|10
1625502760000|2021-07-05 16:32:40|13739.35|13619.35|13739.91|13619.91|13739.92|13619.92|13739.35|13619.35|9
1625502770000|2021-07-05 16:32:50|13739.84|13619.84|13739.41|13619.41|13739.84|13619.84|13739.41|13619.41|9
1625502780000|2021-07-05 16:33:00|13739.69|13619.69|13736.74|13616.74|13740.12|13620.12|13736.74|13616.74|9
1625502790000|2021-07-05 16:33:10|13736.68|13616.68|13733.48|13613.48|13736.68|13616.68|13733.48|13613.48|10
1625502800000|2021-07-05 16:33:20|13733.56|13613.56|13733.81|13613.81|13734.22|13614.22|13732.94|13612.94|10
1625502810000|2021-07-05 16:33:30|13732.78|13612.78|13734.12|13614.12|13734.12|13614.12|13732.78|13612.78|9
1625502820000|2021-07-05 16:33:40|13733.76|13613.76|13733.92|13613.92|13734|13614|13732.85|13612.85|9
1625502830000|2021-07-05 16:33:50|13733.67|13613.67|13735.44|13615.44|13735.45|13615.45|13733.67|13613.67|10
1625502840000|2021-07-05 16:34:00|13735.38|13615.38|13735.09|13615.09|13735.48|13615.48|13734.81|13614.81|10
1625502850000|2021-07-05 16:34:10|13735.36|13615.36|13736.94|13616.94|13736.94|13616.94|13735.36|13615.36|8
1625502860000|2021-07-05 16:34:20|13737.13|13617.13|13737.33|13617.33|13737.68|13617.68|13737.13|13617.13|8
1625502870000|2021-07-05 16:34:30|13737.36|13617.36|13740.93|13620.93|13740.93|13620.93|13737.36|13617.36|10
1625502880000|2021-07-05 16:34:40|13740.37|13620.37|13741.66|13621.66|13741.86|13621.86|13740.37|13620.37|9
1625502890000|2021-07-05 16:34:50|13742.31|13622.31|13741.77|13621.77|13742.31|13622.31|13741.55|13621.55|10
1625502900000|2021-07-05 16:35:00|13741.73|13621.73|13741.95|13621.95|13742.81|13622.81|13741.58|13621.58|10
1625502910000|2021-07-05 16:35:10|13742.98|13622.98|13742.12|13622.12|13743.19|13623.19|13742.12|13622.12|9
1625502920000|2021-07-05 16:35:20|13741.94|13621.94|13737.87|13617.87|13741.94|13621.94|13737.87|13617.87|10
1625502930000|2021-07-05 16:35:30|13737.83|13617.83|13733.85|13613.85|13737.83|13617.83|13733.13|13613.13|10
1625502940000|2021-07-05 16:35:40|13733.83|13613.83|13731.58|13611.58|13733.83|13613.83|13731.58|13611.58|8
1625502950000|2021-07-05 16:35:50|13732.03|13612.03|13733.84|13613.84|13734.25|13614.25|13732.03|13612.03|10
1625502960000|2021-07-05 16:36:00|13733.85|13613.85|13734.6|13614.6|13734.6|13614.6|13733.78|13613.78|10
1625502970000|2021-07-05 16:36:10|13734.74|13614.74|13735.45|13615.45|13736.21|13616.21|13734.61|13614.61|9
1625502980000|2021-07-05 16:36:20|13735.25|13615.25|13736.26|13616.26|13736.26|13616.26|13735.25|13615.25|10
1625502990000|2021-07-05 16:36:30|13736.19|13616.19|13735.91|13615.91|13736.19|13616.19|13735.49|13615.49|10
1625503000000|2021-07-05 16:36:40|13735.93|13615.93|13736.94|13616.94|13736.94|13616.94|13735.93|13615.93|10
1625503010000|2021-07-05 16:36:50|13736.97|13616.97|13738.32|13618.32|13738.36|13618.36|13736.97|13616.97|10
1625503020000|2021-07-05 16:37:00|13738.11|13618.11|13739.65|13619.65|13739.65|13619.65|13738.11|13618.11|9
1625503030000|2021-07-05 16:37:10|13739.64|13619.64|13740.36|13620.36|13740.36|13620.36|13739.63|13619.63|9
1625503040000|2021-07-05 16:37:20|13740.55|13620.55|13740.92|13620.92|13741.26|13621.26|13739.78|13619.78|10
1625503050000|2021-07-05 16:37:30|13740.95|13620.95|13742.22|13622.22|13742.22|13622.22|13740.75|13620.75|10
1625503060000|2021-07-05 16:37:40|13741.29|13621.29|13741.8|13621.8|13741.93|13621.93|13740.92|13620.92|10
1625503070000|2021-07-05 16:37:50|13741.68|13621.68|13740.35|13620.35|13741.88|13621.88|13740.35|13620.35|8
1625503080000|2021-07-05 16:38:00|13740.7|13620.7|13740.28|13620.28|13740.7|13620.7|13739.96|13619.96|10
1625503090000|2021-07-05 16:38:10|13740.5|13620.5|13740.5|13620.5|13741.85|13621.85|13740.44|13620.44|10
1625503100000|2021-07-05 16:38:20|13740.52|13620.52|13739.65|13619.65|13740.52|13620.52|13739.65|13619.65|8
1625503110000|2021-07-05 16:38:30|13740.16|13620.16|13739.76|13619.76|13740.18|13620.18|13739.74|13619.74|10
1625503120000|2021-07-05 16:38:40|13739.83|13619.83|13740.7|13620.7|13740.86|13620.86|13739.83|13619.83|9
1625503130000|2021-07-05 16:38:50|13740.85|13620.85|13741.19|13621.19|13741.2|13621.2|13740.24|13620.24|8
1625503140000|2021-07-05 16:39:00|13741.36|13621.36|13741.02|13621.02|13741.37|13621.37|13740.39|13620.39|10
1625503150000|2021-07-05 16:39:10|13740.15|13620.15|13740.54|13620.54|13740.87|13620.87|13740.15|13620.15|10
1625503160000|2021-07-05 16:39:20|13740.31|13620.31|13739.33|13619.33|13740.4|13620.4|13739.33|13619.33|9
1625503170000|2021-07-05 16:39:30|13739.32|13619.32|13739.76|13619.76|13739.84|13619.84|13739.05|13619.05|7
1625503180000|2021-07-05 16:39:40|13739.56|13619.56|13737.95|13617.95|13739.56|13619.56|13737.95|13617.95|8
1625503190000|2021-07-05 16:39:50|13738.75|13618.75|13738.81|13618.81|13739.35|13619.35|13738.46|13618.46|9
1625503200000|2021-07-05 16:40:00|13739.17|13619.17|13736.72|13616.72|13739.17|13619.17|13736.72|13616.72|9
1625503210000|2021-07-05 16:40:10|13736.36|13616.36|13733.59|13613.59|13736.36|13616.36|13733.59|13613.59|10
1625503220000|2021-07-05 16:40:20|13733.38|13613.38|13732.76|13612.76|13733.46|13613.46|13732.48|13612.48|10
1625503230000|2021-07-05 16:40:30|13732.34|13612.34|13732.88|13612.88|13732.93|13612.93|13732.34|13612.34|10
1625503240000|2021-07-05 16:40:40|13731.77|13611.77|13730.42|13610.42|13731.77|13611.77|13729.93|13609.93|10
1625503250000|2021-07-05 16:40:50|13730.05|13610.05|13729.91|13609.91|13730.12|13610.12|13729.54|13609.54|6
1625503260000|2021-07-05 16:41:00|13730.01|13610.01|13730.3|13610.3|13730.98|13610.98|13730.01|13610.01|10
1625503270000|2021-07-05 16:41:10|13730.2|13610.2|13730.98|13610.98|13731.05|13611.05|13730.01|13610.01|10
1625503280000|2021-07-05 16:41:20|13729.76|13609.76|13730.95|13610.95|13731.33|13611.33|13729.76|13609.76|10
1625503290000|2021-07-05 16:41:30|13730.96|13610.96|13734.24|13614.24|13734.24|13614.24|13730.96|13610.96|10
1625503300000|2021-07-05 16:41:40|13734.33|13614.33|13733.35|13613.35|13734.47|13614.47|13733.31|13613.31|8
1625503310000|2021-07-05 16:41:50|13733.32|13613.32|13733.88|13613.88|13734.24|13614.24|13733.32|13613.32|9
1625503320000|2021-07-05 16:42:00|13734.2|13614.2|13734.15|13614.15|13734.34|13614.34|13734.15|13614.15|9
1625503330000|2021-07-05 16:42:10|13734.19|13614.19|13732.98|13612.98|13734.19|13614.19|13732.98|13612.98|10
1625503340000|2021-07-05 16:42:20|13733|13613|13732.47|13612.47|13733.39|13613.39|13732.47|13612.47|9
1625503350000|2021-07-05 16:42:30|13733.08|13613.08|13730.28|13610.28|13733.39|13613.39|13730.28|13610.28|10
1625503360000|2021-07-05 16:42:40|13730.9|13610.9|13729.43|13609.43|13730.9|13610.9|13729.43|13609.43|9
1625503370000|2021-07-05 16:42:50|13729.36|13609.36|13728.44|13608.44|13729.51|13609.51|13728.44|13608.44|8
1625503380000|2021-07-05 16:43:00|13728.4|13608.4|13728.92|13608.92|13728.94|13608.94|13728.4|13608.4|9
1625503390000|2021-07-05 16:43:10|13728.88|13608.88|13729.85|13609.85|13730.82|13610.82|13728.88|13608.88|10
1625503400000|2021-07-05 16:43:20|13729.7|13609.7|13728.96|13608.96|13729.97|13609.97|13728.95|13608.95|9
1625503410000|2021-07-05 16:43:30|13728.87|13608.87|13723.07|13603.07|13728.87|13608.87|13723.07|13603.07|10
1625503420000|2021-07-05 16:43:40|13722.66|13602.66|13722.14|13602.14|13722.74|13602.74|13721.71|13601.71|10
1625503430000|2021-07-05 16:43:50|13721.75|13601.75|13720.03|13600.03|13721.75|13601.75|13719.77|13599.77|9
1625503440000|2021-07-05 16:44:00|13719.26|13599.26|13720.5|13600.5|13720.72|13600.72|13719.09|13599.09|10
1625503450000|2021-07-05 16:44:10|13720.53|13600.53|13720.5|13600.5|13720.63|13600.63|13720.31|13600.31|10
1625503460000|2021-07-05 16:44:20|13720.9|13600.9|13720.51|13600.51|13721.18|13601.18|13720.24|13600.24|10
1625503470000|2021-07-05 16:44:30|13720.52|13600.52|13720.28|13600.28|13720.52|13600.52|13719.99|13599.99|10
1625503480000|2021-07-05 16:44:40|13720.02|13600.02|13719.01|13599.01|13720.02|13600.02|13718.35|13598.35|9
1625503490000|2021-07-05 16:44:50|13719.22|13599.22|13717.92|13597.92|13719.22|13599.22|13717.92|13597.92|10
1625503500000|2021-07-05 16:45:00|13717.74|13597.74|13718.62|13598.62|13719.39|13599.39|13717.74|13597.74|10
1625503510000|2021-07-05 16:45:10|13717.77|13597.77|13717.28|13597.28|13717.77|13597.77|13716.71|13596.71|10
1625503520000|2021-07-05 16:45:20|13717.5|13597.5|13717.9|13597.9|13718.86|13598.86|13717.13|13597.13|10
1625503530000|2021-07-05 16:45:30|13717.94|13597.94|13719.35|13599.35|13720.12|13600.12|13717.94|13597.94|10
1625503540000|2021-07-05 16:45:40|13719.3|13599.3|13721.87|13601.87|13721.87|13601.87|13718.86|13598.86|10
1625503550000|2021-07-05 16:45:50|13722.05|13602.05|13725.63|13605.63|13725.63|13605.63|13722.05|13602.05|10
1625503560000|2021-07-05 16:46:00|13726.26|13606.26|13725.83|13605.83|13726.89|13606.89|13725.82|13605.82|10
1625503570000|2021-07-05 16:46:10|13725.97|13605.97|13727.95|13607.95|13727.95|13607.95|13725.97|13605.97|9
1625503580000|2021-07-05 16:46:20|13728.95|13608.95|13737.52|13617.52|13737.52|13617.52|13728.95|13608.95|10
1625503590000|2021-07-05 16:46:30|13738.12|13618.12|13736.2|13616.2|13738.66|13618.66|13736.2|13616.2|9
1625503600000|2021-07-05 16:46:40|13735.82|13615.82|13729.84|13609.84|13735.82|13615.82|13729.84|13609.84|10
1625503610000|2021-07-05 16:46:50|13729.15|13609.15|13723.65|13603.65|13729.15|13609.15|13723.65|13603.65|10
1625503620000|2021-07-05 16:47:00|13723.98|13603.98|13722.22|13602.22|13723.98|13603.98|13722.22|13602.22|10
1625503630000|2021-07-05 16:47:10|13722.41|13602.41|13717.46|13597.46|13722.49|13602.49|13717.46|13597.46|10
1625503640000|2021-07-05 16:47:20|13715.69|13595.69|13710.48|13590.48|13716.1|13596.1|13710.48|13590.48|10
1625503650000|2021-07-05 16:47:30|13710|13590|13706.03|13586.03|13710|13590|13706.03|13586.03|10
1625503660000|2021-07-05 16:47:40|13706.53|13586.53|13706.77|13586.77|13706.78|13586.78|13705.75|13585.75|10
1625503670000|2021-07-05 16:47:50|13705.99|13585.99|13705.9|13585.9|13706.5|13586.5|13705.9|13585.9|10
1625503680000|2021-07-05 16:48:00|13705.83|13585.83|13707.45|13587.45|13707.45|13587.45|13705.83|13585.83|10
1625503690000|2021-07-05 16:48:10|13708.41|13588.41|13708.89|13588.89|13709.12|13589.12|13708.24|13588.24|9
1625503700000|2021-07-05 16:48:20|13708.91|13588.91|13710.03|13590.03|13710.03|13590.03|13707.63|13587.63|10
1625503710000|2021-07-05 16:48:30|13710.29|13590.29|13713.8|13593.8|13713.8|13593.8|13710.29|13590.29|10
1625503720000|2021-07-05 16:48:40|13714|13594|13714.8|13594.8|13715.35|13595.35|13713.8|13593.8|10
1625503730000|2021-07-05 16:48:50|13715.02|13595.02|13716.53|13596.53|13716.53|13596.53|13714.57|13594.57|10
1625503740000|2021-07-05 16:49:00|13717.62|13597.62|13718.98|13598.98|13719.69|13599.69|13717.62|13597.62|10
1625503750000|2021-07-05 16:49:10|13718.58|13598.58|13717.53|13597.53|13718.87|13598.87|13717.2|13597.2|10
1625503760000|2021-07-05 16:49:20|13718.22|13598.22|13720.61|13600.61|13720.61|13600.61|13718.22|13598.22|10
1625503770000|2021-07-05 16:49:30|13721.04|13601.04|13722.38|13602.38|13722.38|13602.38|13721.04|13601.04|9
1625503780000|2021-07-05 16:49:40|13723.25|13603.25|13725.84|13605.84|13725.96|13605.96|13723.25|13603.25|9
1625503790000|2021-07-05 16:49:50|13725.39|13605.39|13724.51|13604.51|13726.19|13606.19|13724.51|13604.51|10
1625503800000|2021-07-05 16:50:00|13724.25|13604.25|13721.75|13601.75|13724.25|13604.25|13721.44|13601.44|10
1625503810000|2021-07-05 16:50:10|13721.81|13601.81|13722.87|13602.87|13722.87|13602.87|13721.43|13601.43|10
1625503820000|2021-07-05 16:50:20|13722.85|13602.85|13725.37|13605.37|13725.37|13605.37|13722.82|13602.82|10
1625503830000|2021-07-05 16:50:30|13726.11|13606.11|13726.61|13606.61|13726.61|13606.61|13725.75|13605.75|10
1625503840000|2021-07-05 16:50:40|13726.49|13606.49|13727.45|13607.45|13727.81|13607.81|13726.49|13606.49|10
1625503850000|2021-07-05 16:50:50|13727.24|13607.24|13727.61|13607.61|13727.61|13607.61|13727.17|13607.17|9
1625503860000|2021-07-05 16:51:00|13727.9|13607.9|13728.54|13608.54|13728.7|13608.7|13727.9|13607.9|10
1625503870000|2021-07-05 16:51:10|13727.3|13607.3|13727.67|13607.67|13727.67|13607.67|13726.73|13606.73|10
1625503880000|2021-07-05 16:51:20|13727.83|13607.83|13728.44|13608.44|13728.44|13608.44|13727.83|13607.83|9
1625503890000|2021-07-05 16:51:30|13728.48|13608.48|13729.35|13609.35|13730.35|13610.35|13728.31|13608.31|9
1625503900000|2021-07-05 16:51:40|13729.51|13609.51|13730.02|13610.02|13730.13|13610.13|13729.5|13609.5|9
1625503910000|2021-07-05 16:51:50|13729.99|13609.99|13730.31|13610.31|13730.37|13610.37|13729.94|13609.94|9
1625503920000|2021-07-05 16:52:00|13730.4|13610.4|13731.69|13611.69|13731.69|13611.69|13730.28|13610.28|10
1625503930000|2021-07-05 16:52:10|13732.33|13612.33|13732.55|13612.55|13733.55|13613.55|13732.33|13612.33|10
1625503940000|2021-07-05 16:52:20|13732.17|13612.17|13733.77|13613.77|13733.77|13613.77|13732.07|13612.07|8
1625503950000|2021-07-05 16:52:30|13733.88|13613.88|13734.2|13614.2|13734.78|13614.78|13733.88|13613.88|9
1625503960000|2021-07-05 16:52:40|13734.66|13614.66|13735.35|13615.35|13735.42|13615.42|13734.61|13614.61|9
1625503970000|2021-07-05 16:52:50|13733.99|13613.99|13732.79|13612.79|13733.99|13613.99|13732.77|13612.77|9
1625503980000|2021-07-05 16:53:00|13733.59|13613.59|13736.23|13616.23|13736.23|13616.23|13733.59|13613.59|9
1625503990000|2021-07-05 16:53:10|13737.83|13617.83|13738.01|13618.01|13738.63|13618.63|13737.77|13617.77|9
1625504000000|2021-07-05 16:53:20|13739.14|13619.14|13741.52|13621.52|13741.52|13621.52|13739.14|13619.14|10
1625504010000|2021-07-05 16:53:30|13742.17|13622.17|13743.39|13623.39|13743.51|13623.51|13742.17|13622.17|8
1625504020000|2021-07-05 16:53:40|13743.36|13623.36|13746.17|13626.17|13746.23|13626.23|13743.3|13623.3|9
1625504030000|2021-07-05 16:53:50|13746.24|13626.24|13743.95|13623.95|13746.24|13626.24|13743.95|13623.95|8
1625504040000|2021-07-05 16:54:00|13744.79|13624.79|13746.36|13626.36|13746.36|13626.36|13744.66|13624.66|10
1625504050000|2021-07-05 16:54:10|13746.4|13626.4|13748.49|13628.49|13748.55|13628.55|13746.4|13626.4|9
1625504060000|2021-07-05 16:54:20|13748.64|13628.64|13749.31|13629.31|13749.31|13629.31|13748.64|13628.64|7
1625504070000|2021-07-05 16:54:30|13749.33|13629.33|13749.63|13629.63|13750.11|13630.11|13749.28|13629.28|10
1625504080000|2021-07-05 16:54:40|13749.66|13629.66|13750.37|13630.37|13750.58|13630.58|13749.4|13629.4|10
1625504090000|2021-07-05 16:54:50|13750.32|13630.32|13747.87|13627.87|13750.32|13630.32|13747.66|13627.66|9
1625504100000|2021-07-05 16:55:00|13747.8|13627.8|13747.01|13627.01|13747.85|13627.85|13747.01|13627.01|10
1625504110000|2021-07-05 16:55:10|13746.99|13626.99|13744.9|13624.9|13746.99|13626.99|13744.9|13624.9|8
1625504120000|2021-07-05 16:55:20|13744.85|13624.85|13746.86|13626.86|13746.86|13626.86|13744.65|13624.65|9
1625504130000|2021-07-05 16:55:30|13746.41|13626.41|13748.38|13628.38|13748.38|13628.38|13746.41|13626.41|10
1625504140000|2021-07-05 16:55:40|13747.5|13627.5|13747.65|13627.65|13747.66|13627.66|13747.48|13627.48|10
1625504150000|2021-07-05 16:55:50|13747.78|13627.78|13749.75|13629.75|13749.75|13629.75|13747.78|13627.78|10
1625504160000|2021-07-05 16:56:00|13749.8|13629.8|13749.61|13629.61|13749.8|13629.8|13749.57|13629.57|8
1625504170000|2021-07-05 16:56:10|13749.63|13629.63|13748.59|13628.59|13749.63|13629.63|13748.59|13628.59|7
1625504180000|2021-07-05 16:56:20|13748.69|13628.69|13749.91|13629.91|13749.91|13629.91|13748.69|13628.69|9
1625504190000|2021-07-05 16:56:30|13750|13630|13750.63|13630.63|13750.87|13630.87|13750|13630|9
1625504200000|2021-07-05 16:56:40|13750.71|13630.71|13748.82|13628.82|13750.71|13630.71|13748.72|13628.72|9
1625504210000|2021-07-05 16:56:50|13748.39|13628.39|13748.83|13628.83|13749.3|13629.3|13748.39|13628.39|10
1625504220000|2021-07-05 16:57:00|13748.46|13628.46|13748.77|13628.77|13748.9|13628.9|13748.46|13628.46|9
1625504230000|2021-07-05 16:57:10|13748.92|13628.92|13748.93|13628.93|13749.05|13629.05|13748.06|13628.06|9
1625504240000|2021-07-05 16:57:20|13748.81|13628.81|13747.34|13627.34|13748.81|13628.81|13747.34|13627.34|10
1625504250000|2021-07-05 16:57:30|13746.87|13626.87|13745.81|13625.81|13746.87|13626.87|13745.64|13625.64|9
1625504260000|2021-07-05 16:57:40|13745.78|13625.78|13746.01|13626.01|13746.07|13626.07|13745.67|13625.67|9
1625504270000|2021-07-05 16:57:50|13745.96|13625.96|13745.89|13625.89|13746.85|13626.85|13745.89|13625.89|8
1625504280000|2021-07-05 16:58:00|13745.81|13625.81|13744.38|13624.38|13746.05|13626.05|13744.38|13624.38|9
1625504290000|2021-07-05 16:58:10|13744.07|13624.07|13743.1|13623.1|13744.07|13624.07|13743.1|13623.1|9
1625504300000|2021-07-05 16:58:20|13742.98|13622.98|13740.75|13620.75|13742.98|13622.98|13740.75|13620.75|9
1625504310000|2021-07-05 16:58:30|13739.54|13619.54|13737.13|13617.13|13739.54|13619.54|13737.07|13617.07|9
1625504320000|2021-07-05 16:58:40|13737.09|13617.09|13734.18|13614.18|13737.09|13617.09|13734.18|13614.18|10
1625504330000|2021-07-05 16:58:50|13734.16|13614.16|13732.39|13612.39|13734.16|13614.16|13732.33|13612.33|9
1625504340000|2021-07-05 16:59:00|13731.46|13611.46|13729.29|13609.29|13731.46|13611.46|13729|13609|10
1625504350000|2021-07-05 16:59:10|13729.01|13609.01|13728.93|13608.93|13730.04|13610.04|13728.8|13608.8|10
1625504360000|2021-07-05 16:59:20|13729.06|13609.06|13728.7|13608.7|13729.6|13609.6|13728.69|13608.69|9
1625504370000|2021-07-05 16:59:30|13728.58|13608.58|13727.89|13607.89|13728.58|13608.58|13727|13607|10
1625504380000|2021-07-05 16:59:40|13728.25|13608.25|13728|13608|13728.58|13608.58|13727.76|13607.76|7
1625504390000|2021-07-05 16:59:50|13728.09|13608.09|13728.63|13608.63|13728.63|13608.63|13728.09|13608.09|9
1625504400000|2021-07-05 17:00:00|13729.51|13609.51|13731.55|13611.55|13731.55|13611.55|13729.51|13609.51|10
1625504410000|2021-07-05 17:00:10|13731.64|13611.64|13733.04|13613.04|13733.04|13613.04|13731.64|13611.64|9
1625504420000|2021-07-05 17:00:20|13733.32|13613.32|13728.76|13608.76|13733.32|13613.32|13728.76|13608.76|9
1625504430000|2021-07-05 17:00:30|13728.69|13608.69|13726.74|13606.74|13728.69|13608.69|13726.74|13606.74|10
1625504440000|2021-07-05 17:00:40|13726.42|13606.42|13725.96|13605.96|13726.42|13606.42|13725.96|13605.96|9
1625504450000|2021-07-05 17:00:50|13725.32|13605.32|13723.46|13603.46|13725.4|13605.4|13723.46|13603.46|8
1625504460000|2021-07-05 17:01:00|13723.9|13603.9|13723.49|13603.49|13723.93|13603.93|13723.33|13603.33|10
1625504470000|2021-07-05 17:01:10|13723.42|13603.42|13720.28|13600.28|13723.42|13603.42|13720.28|13600.28|9
1625504480000|2021-07-05 17:01:20|13720.15|13600.15|13718.54|13598.54|13720.38|13600.38|13718.54|13598.54|9
1625504490000|2021-07-05 17:01:30|13718.56|13598.56|13719.05|13599.05|13719.17|13599.17|13718.11|13598.11|10
1625504500000|2021-07-05 17:01:40|13719.02|13599.02|13718.33|13598.33|13719.02|13599.02|13718.33|13598.33|9
1625504510000|2021-07-05 17:01:50|13718.4|13598.4|13717.35|13597.35|13718.59|13598.59|13717.35|13597.35|8
1625504520000|2021-07-05 17:02:00|13717.33|13597.33|13716.87|13596.87|13717.91|13597.91|13716.63|13596.63|9
1625504530000|2021-07-05 17:02:10|13717.06|13597.06|13720.07|13600.07|13720.07|13600.07|13716.79|13596.79|10
1625504540000|2021-07-05 17:02:20|13720|13600|13719.57|13599.57|13720.93|13600.93|13719.57|13599.57|10
1625504550000|2021-07-05 17:02:30|13719.39|13599.39|13718.07|13598.07|13719.39|13599.39|13718.07|13598.07|9
1625504560000|2021-07-05 17:02:40|13717.89|13597.89|13716.36|13596.36|13718.09|13598.09|13716.36|13596.36|10
1625504570000|2021-07-05 17:02:50|13715.25|13595.25|13714.46|13594.46|13715.25|13595.25|13714.36|13594.36|10
1625504580000|2021-07-05 17:03:00|13715.09|13595.09|13715.37|13595.37|13716.34|13596.34|13715.09|13595.09|10
1625504590000|2021-07-05 17:03:10|13715.46|13595.46|13715.7|13595.7|13715.84|13595.84|13715.3|13595.3|8
1625504600000|2021-07-05 17:03:20|13714.43|13594.43|13716|13596|13716.23|13596.23|13714.43|13594.43|9
1625504610000|2021-07-05 17:03:30|13716.13|13596.13|13715.5|13595.5|13716.13|13596.13|13715.42|13595.42|9
1625504620000|2021-07-05 17:03:40|13716.35|13596.35|13719.36|13599.36|13719.36|13599.36|13716.35|13596.35|10
1625504630000|2021-07-05 17:03:50|13719.97|13599.97|13719.93|13599.93|13720.2|13600.2|13719.64|13599.64|5
1625504640000|2021-07-05 17:04:00|13719.98|13599.98|13723.39|13603.39|13723.39|13603.39|13719.79|13599.79|7
1625504650000|2021-07-05 17:04:10|13723.58|13603.58|13726.12|13606.12|13726.12|13606.12|13723.58|13603.58|10
1625504660000|2021-07-05 17:04:20|13726.4|13606.4|13725.02|13605.02|13726.98|13606.98|13725.02|13605.02|10
1625504670000|2021-07-05 17:04:30|13724.74|13604.74|13725.3|13605.3|13725.5|13605.5|13724.74|13604.74|9
1625504680000|2021-07-05 17:04:40|13724.73|13604.73|13722.74|13602.74|13724.73|13604.73|13722.63|13602.63|10
1625504690000|2021-07-05 17:04:50|13723.4|13603.4|13724.12|13604.12|13724.3|13604.3|13723.4|13603.4|10
1625504700000|2021-07-05 17:05:00|13724.03|13604.03|13724.17|13604.17|13724.55|13604.55|13724.02|13604.02|10
1625504710000|2021-07-05 17:05:10|13724.28|13604.28|13723.7|13603.7|13724.39|13604.39|13723.47|13603.47|10
1625504720000|2021-07-05 17:05:20|13724.2|13604.2|13726.59|13606.59|13726.64|13606.64|13724.13|13604.13|10
1625504730000|2021-07-05 17:05:30|13726.87|13606.87|13730.83|13610.83|13730.83|13610.83|13726.87|13606.87|10
1625504740000|2021-07-05 17:05:40|13731.04|13611.04|13732.33|13612.33|13732.33|13612.33|13731.04|13611.04|9
1625504750000|2021-07-05 17:05:50|13732.59|13612.59|13733.29|13613.29|13733.39|13613.39|13732.39|13612.39|10
1625504760000|2021-07-05 17:06:00|13732.49|13612.49|13734.5|13614.5|13735.15|13615.15|13732.49|13612.49|10
1625504770000|2021-07-05 17:06:10|13734.43|13614.43|13738.67|13618.67|13738.67|13618.67|13734.43|13614.43|10
1625504780000|2021-07-05 17:06:20|13739.65|13619.65|13739.93|13619.93|13739.93|13619.93|13739.23|13619.23|9
1625504790000|2021-07-05 17:06:30|13739.18|13619.18|13740.12|13620.12|13740.12|13620.12|13739.01|13619.01|10
1625504800000|2021-07-05 17:06:40|13740.39|13620.39|13742.82|13622.82|13742.82|13622.82|13740.39|13620.39|9
1625504810000|2021-07-05 17:06:50|13742.66|13622.66|13744.44|13624.44|13744.44|13624.44|13742.66|13622.66|9
1625504820000|2021-07-05 17:07:00|13744.61|13624.61|13747.33|13627.33|13747.33|13627.33|13743.68|13623.68|10
1625504830000|2021-07-05 17:07:10|13747.43|13627.43|13748.19|13628.19|13748.32|13628.32|13747.43|13627.43|9
1625504840000|2021-07-05 17:07:20|13748.08|13628.08|13747.62|13627.62|13748.08|13628.08|13746.7|13626.7|10
1625504850000|2021-07-05 17:07:30|13747.64|13627.64|13750.52|13630.52|13750.84|13630.84|13747.64|13627.64|10
1625504860000|2021-07-05 17:07:40|13750.76|13630.76|13750.51|13630.51|13750.85|13630.85|13750.23|13630.23|9
1625504870000|2021-07-05 17:07:50|13750.44|13630.44|13750.22|13630.22|13750.44|13630.44|13749.69|13629.69|6
1625504880000|2021-07-05 17:08:00|13751.21|13631.21|13750.77|13630.77|13751.89|13631.89|13750.69|13630.69|10
1625504890000|2021-07-05 17:08:10|13750.84|13630.84|13751.68|13631.68|13751.83|13631.83|13750.84|13630.84|10
1625504900000|2021-07-05 17:08:20|13752.03|13632.03|13752.49|13632.49|13752.57|13632.57|13751.95|13631.95|10
1625504910000|2021-07-05 17:08:30|13752.46|13632.46|13752.96|13632.96|13752.98|13632.98|13752.46|13632.46|10
1625504920000|2021-07-05 17:08:40|13752.97|13632.97|13753.27|13633.27|13753.42|13633.42|13752.97|13632.97|9
1625504930000|2021-07-05 17:08:50|13753.4|13633.4|13753.93|13633.93|13753.93|13633.93|13752.96|13632.96|8
1625504940000|2021-07-05 17:09:00|13753.78|13633.78|13754.65|13634.65|13754.67|13634.67|13752.9|13632.9|10
1625504950000|2021-07-05 17:09:10|13754.6|13634.6|13753.81|13633.81|13754.6|13634.6|13753.31|13633.31|10
1625504960000|2021-07-05 17:09:20|13753.65|13633.65|13754.33|13634.33|13754.74|13634.74|13753.6|13633.6|9
1625504970000|2021-07-05 17:09:30|13753.29|13633.29|13753.54|13633.54|13753.54|13633.54|13752.7|13632.7|10
1625504980000|2021-07-05 17:09:40|13753.48|13633.48|13753.89|13633.89|13753.97|13633.97|13752.84|13632.84|9
1625504990000|2021-07-05 17:09:50|13754.91|13634.91|13753.42|13633.42|13754.91|13634.91|13753.42|13633.42|8
1625505000000|2021-07-05 17:10:00|13752.51|13632.51|13752.39|13632.39|13752.63|13632.63|13752.34|13632.34|10
1625505010000|2021-07-05 17:10:10|13752.27|13632.27|13752.79|13632.79|13753.2|13633.2|13752.27|13632.27|8
1625505020000|2021-07-05 17:10:20|13753.22|13633.22|13754.64|13634.64|13754.64|13634.64|13753.22|13633.22|8
1625505030000|2021-07-05 17:10:30|13754.73|13634.73|13753.82|13633.82|13754.73|13634.73|13752.97|13632.97|9
1625505040000|2021-07-05 17:10:40|13753.6|13633.6|13752.3|13632.3|13753.6|13633.6|13752.3|13632.3|8
1625505050000|2021-07-05 17:10:50|13751.9|13631.9|13752.37|13632.37|13752.47|13632.47|13751.72|13631.72|9
1625505060000|2021-07-05 17:11:00|13752.34|13632.34|13748.27|13628.27|13752.34|13632.34|13748.27|13628.27|10
1625505070000|2021-07-05 17:11:10|13747.87|13627.87|13743.81|13623.81|13747.87|13627.87|13743.81|13623.81|10
1625505080000|2021-07-05 17:11:20|13743.74|13623.74|13741.28|13621.28|13743.79|13623.79|13741.28|13621.28|10
1625505090000|2021-07-05 17:11:30|13740.71|13620.71|13741.12|13621.12|13741.43|13621.43|13740.71|13620.71|9
1625505100000|2021-07-05 17:11:40|13740.9|13620.9|13740.21|13620.21|13741.67|13621.67|13740.21|13620.21|10
1625505110000|2021-07-05 17:11:50|13739.89|13619.89|13736.79|13616.79|13739.89|13619.89|13736.79|13616.79|8
1625505120000|2021-07-05 17:12:00|13736.44|13616.44|13736.79|13616.79|13736.95|13616.95|13735.91|13615.91|10
1625505130000|2021-07-05 17:12:10|13736.67|13616.67|13737.43|13617.43|13737.46|13617.46|13736.45|13616.45|10
1625505140000|2021-07-05 17:12:20|13737.3|13617.3|13737|13617|13737.3|13617.3|13736.38|13616.38|10
1625505150000|2021-07-05 17:12:30|13737.01|13617.01|13737.13|13617.13|13737.24|13617.24|13737.01|13617.01|8
1625505160000|2021-07-05 17:12:40|13737.3|13617.3|13738.05|13618.05|13738.36|13618.36|13737.3|13617.3|9
1625505170000|2021-07-05 17:12:50|13737.17|13617.17|13735.13|13615.13|13737.17|13617.17|13735.13|13615.13|9
1625505180000|2021-07-05 17:13:00|13734.81|13614.81|13736.25|13616.25|13736.65|13616.65|13734.81|13614.81|8
1625505190000|2021-07-05 17:13:10|13736.34|13616.34|13734.34|13614.34|13736.35|13616.35|13734.34|13614.34|10
1625505200000|2021-07-05 17:13:20|13734.26|13614.26|13732.06|13612.06|13734.26|13614.26|13732.06|13612.06|9
1625505210000|2021-07-05 17:13:30|13731.69|13611.69|13731.8|13611.8|13732.07|13612.07|13730.74|13610.74|10
1625505220000|2021-07-05 17:13:40|13732.24|13612.24|13729.59|13609.59|13732.24|13612.24|13729.59|13609.59|9
1625505230000|2021-07-05 17:13:50|13729.7|13609.7|13731.63|13611.63|13731.65|13611.65|13729.7|13609.7|9
1625505240000|2021-07-05 17:14:00|13731.62|13611.62|13731.71|13611.71|13731.85|13611.85|13731.14|13611.14|9
1625505250000|2021-07-05 17:14:10|13731.63|13611.63|13733.37|13613.37|13733.37|13613.37|13731.63|13611.63|9
1625505260000|2021-07-05 17:14:20|13733.32|13613.32|13735.71|13615.71|13736.33|13616.33|13733.32|13613.32|10
1625505270000|2021-07-05 17:14:30|13735.78|13615.78|13737.24|13617.24|13737.24|13617.24|13735.78|13615.78|8
1625505280000|2021-07-05 17:14:40|13737.07|13617.07|13738.76|13618.76|13738.76|13618.76|13737.07|13617.07|9
1625505290000|2021-07-05 17:14:50|13738.6|13618.6|13738.68|13618.68|13739.29|13619.29|13738.23|13618.23|9
1625505300000|2021-07-05 17:15:00|13738.92|13618.92|13739.54|13619.54|13739.61|13619.61|13738.92|13618.92|10
1625505310000|2021-07-05 17:15:10|13739.33|13619.33|13739.08|13619.08|13740.02|13620.02|13739.08|13619.08|10
1625505320000|2021-07-05 17:15:20|13738.95|13618.95|13736.49|13616.49|13738.95|13618.95|13736.49|13616.49|9
1625505330000|2021-07-05 17:15:30|13736.36|13616.36|13735|13615|13736.36|13616.36|13735|13615|8
1625505340000|2021-07-05 17:15:40|13734.86|13614.86|13734.82|13614.82|13734.86|13614.86|13734.11|13614.11|8
1625505350000|2021-07-05 17:15:50|13735.08|13615.08|13732.86|13612.86|13735.11|13615.11|13732.86|13612.86|10
1625505360000|2021-07-05 17:16:00|13733.3|13613.3|13733.32|13613.32|13733.64|13613.64|13732.84|13612.84|8
1625505370000|2021-07-05 17:16:10|13733.3|13613.3|13729.62|13609.62|13733.3|13613.3|13729.62|13609.62|9
1625505380000|2021-07-05 17:16:20|13729.32|13609.32|13730.79|13610.79|13730.86|13610.86|13728.49|13608.49|10
1625505390000|2021-07-05 17:16:30|13731.84|13611.84|13732.28|13612.28|13733.49|13613.49|13731.84|13611.84|10
1625505400000|2021-07-05 17:16:40|13732.22|13612.22|13732.54|13612.54|13732.54|13612.54|13732.1|13612.1|9
1625505410000|2021-07-05 17:16:50|13732.5|13612.5|13733.17|13613.17|13733.17|13613.17|13732.5|13612.5|5
1625505420000|2021-07-05 17:17:00|13733.15|13613.15|13729.27|13609.27|13733.18|13613.18|13729.27|13609.27|10
1625505430000|2021-07-05 17:17:10|13729.35|13609.35|13729.05|13609.05|13729.49|13609.49|13728.9|13608.9|8
1625505440000|2021-07-05 17:17:20|13729.07|13609.07|13729.16|13609.16|13729.47|13609.47|13728.97|13608.97|10
1625505450000|2021-07-05 17:17:30|13729.04|13609.04|13729.45|13609.45|13729.47|13609.47|13728.59|13608.59|9
1625505460000|2021-07-05 17:17:40|13729.32|13609.32|13730.14|13610.14|13730.33|13610.33|13729.18|13609.18|8
1625505470000|2021-07-05 17:17:50|13729.96|13609.96|13729.81|13609.81|13729.96|13609.96|13729.11|13609.11|10
1625505480000|2021-07-05 17:18:00|13730.33|13610.33|13730|13610|13730.54|13610.54|13729.47|13609.47|10
1625505490000|2021-07-05 17:18:10|13729.89|13609.89|13729.54|13609.54|13729.89|13609.89|13729.38|13609.38|7
1625505500000|2021-07-05 17:18:20|13728.69|13608.69|13728.69|13608.69|13728.7|13608.7|13728.59|13608.59|9
1625505510000|2021-07-05 17:18:30|13729.65|13609.65|13729.75|13609.75|13729.75|13609.75|13729.52|13609.52|8
1625505520000|2021-07-05 17:18:40|13729.53|13609.53|13728.3|13608.3|13729.53|13609.53|13728.26|13608.26|8
1625505530000|2021-07-05 17:18:50|13728.43|13608.43|13727.95|13607.95|13728.46|13608.46|13727.95|13607.95|8
1625505540000|2021-07-05 17:19:00|13727.8|13607.8|13728.58|13608.58|13728.66|13608.66|13727.73|13607.73|6
1625505550000|2021-07-05 17:19:10|13728.46|13608.46|13728.78|13608.78|13728.85|13608.85|13728.38|13608.38|8
1625505560000|2021-07-05 17:19:20|13728.31|13608.31|13728.51|13608.51|13728.65|13608.65|13728.31|13608.31|7
1625505570000|2021-07-05 17:19:30|13728.46|13608.46|13728.12|13608.12|13728.72|13608.72|13728.12|13608.12|8
1625505580000|2021-07-05 17:19:40|13727.21|13607.21|13727.48|13607.48|13727.5|13607.5|13726.59|13606.59|10
1625505590000|2021-07-05 17:19:50|13727.5|13607.5|13727.81|13607.81|13727.81|13607.81|13727.2|13607.2|10
1625505600000|2021-07-05 17:20:00|13727.92|13607.92|13728.2|13608.2|13728.38|13608.38|13727.92|13607.92|10
1625505610000|2021-07-05 17:20:10|13727.37|13607.37|13727.8|13607.8|13727.81|13607.81|13726.48|13606.48|9
1625505620000|2021-07-05 17:20:20|13727.84|13607.84|13724.88|13604.88|13727.84|13607.84|13724.88|13604.88|10
1625505630000|2021-07-05 17:20:30|13724.44|13604.44|13724.28|13604.28|13724.69|13604.69|13724.26|13604.26|9
1625505640000|2021-07-05 17:20:40|13724.14|13604.14|13724.09|13604.09|13724.53|13604.53|13723.91|13603.91|10
1625505650000|2021-07-05 17:20:50|13724.04|13604.04|13726.3|13606.3|13726.3|13606.3|13723.85|13603.85|10
1625505660000|2021-07-05 17:21:00|13726.87|13606.87|13729.65|13609.65|13729.65|13609.65|13726.87|13606.87|10
1625505670000|2021-07-05 17:21:10|13729.71|13609.71|13726.75|13606.75|13729.71|13609.71|13726.75|13606.75|9
1625505680000|2021-07-05 17:21:20|13726.54|13606.54|13726.56|13606.56|13727.01|13607.01|13726.2|13606.2|10
1625505690000|2021-07-05 17:21:30|13726.71|13606.71|13729|13609|13729|13609|13726.71|13606.71|10
1625505700000|2021-07-05 17:21:40|13729.22|13609.22|13728.98|13608.98|13729.89|13609.89|13728.98|13608.98|10
1625505710000|2021-07-05 17:21:50|13728.78|13608.78|13729.27|13609.27|13729.49|13609.49|13728.66|13608.66|10
1625505720000|2021-07-05 17:22:00|13728.78|13608.78|13728.57|13608.57|13728.78|13608.78|13728.57|13608.57|8
1625505730000|2021-07-05 17:22:10|13728.64|13608.64|13728.25|13608.25|13728.64|13608.64|13728.23|13608.23|9
1625505740000|2021-07-05 17:22:20|13728.05|13608.05|13727.91|13607.91|13728.68|13608.68|13727.58|13607.58|10
1625505750000|2021-07-05 17:22:30|13727.44|13607.44|13725.46|13605.46|13727.83|13607.83|13724.67|13604.67|10
1625505760000|2021-07-05 17:22:40|13725.7|13605.7|13724.11|13604.11|13725.7|13605.7|13724.11|13604.11|10
1625505770000|2021-07-05 17:22:50|13723.71|13603.71|13721.33|13601.33|13723.71|13603.71|13720.8|13600.8|10
1625505780000|2021-07-05 17:23:00|13721.32|13601.32|13716.75|13596.75|13721.32|13601.32|13716.75|13596.75|10
1625505790000|2021-07-05 17:23:10|13716.55|13596.55|13718.12|13598.12|13718.12|13598.12|13716.14|13596.14|10
1625505800000|2021-07-05 17:23:20|13718.8|13598.8|13717.53|13597.53|13718.96|13598.96|13717.53|13597.53|10
1625505810000|2021-07-05 17:23:30|13717.43|13597.43|13716.74|13596.74|13717.43|13597.43|13716.74|13596.74|10
1625505820000|2021-07-05 17:23:40|13716.02|13596.02|13711.28|13591.28|13716.02|13596.02|13711.28|13591.28|10
1625505830000|2021-07-05 17:23:50|13711.3|13591.3|13710.56|13590.56|13711.37|13591.37|13710.56|13590.56|9
1625505840000|2021-07-05 17:24:00|13710.2|13590.2|13710.57|13590.57|13710.78|13590.78|13709.93|13589.93|10
1625505850000|2021-07-05 17:24:10|13710.37|13590.37|13708.49|13588.49|13710.62|13590.62|13708.49|13588.49|8
1625505860000|2021-07-05 17:24:20|13708.7|13588.7|13706.93|13586.93|13708.82|13588.82|13706.84|13586.84|10
1625505870000|2021-07-05 17:24:30|13706.7|13586.7|13703.53|13583.53|13706.7|13586.7|13703.53|13583.53|8
1625505880000|2021-07-05 17:24:40|13703.36|13583.36|13702.15|13582.15|13703.36|13583.36|13702.12|13582.12|10
1625505890000|2021-07-05 17:24:50|13702.16|13582.16|13701.22|13581.22|13702.28|13582.28|13700.21|13580.21|10
1625505900000|2021-07-05 17:25:00|13701.38|13581.38|13702.65|13582.65|13702.65|13582.65|13701.3|13581.3|10
1625505910000|2021-07-05 17:25:10|13702.8|13582.8|13707.29|13587.29|13708.05|13588.05|13702.8|13582.8|10
1625505920000|2021-07-05 17:25:20|13707.39|13587.39|13706.66|13586.66|13707.39|13587.39|13706.64|13586.64|8
1625505930000|2021-07-05 17:25:30|13706.44|13586.44|13706.38|13586.38|13706.85|13586.85|13706.13|13586.13|10
1625505940000|2021-07-05 17:25:40|13706.34|13586.34|13704.52|13584.52|13706.61|13586.61|13704.52|13584.52|10
1625505950000|2021-07-05 17:25:50|13705.17|13585.17|13705.12|13585.12|13705.17|13585.17|13704.46|13584.46|9
1625505960000|2021-07-05 17:26:00|13705.43|13585.43|13706.72|13586.72|13707.24|13587.24|13705.3|13585.3|10
1625505970000|2021-07-05 17:26:10|13706.55|13586.55|13703.02|13583.02|13706.55|13586.55|13703.02|13583.02|10
1625505980000|2021-07-05 17:26:20|13703.01|13583.01|13702.46|13582.46|13703.01|13583.01|13702.26|13582.26|10
1625505990000|2021-07-05 17:26:30|13702.2|13582.2|13699.75|13579.75|13702.22|13582.22|13699.75|13579.75|9
1625506000000|2021-07-05 17:26:40|13698.87|13578.87|13697.23|13577.23|13699.28|13579.28|13697.19|13577.19|10
1625506010000|2021-07-05 17:26:50|13697.2|13577.2|13697.87|13577.87|13697.91|13577.91|13696.94|13576.94|10
1625506020000|2021-07-05 17:27:00|13697.86|13577.86|13697.84|13577.84|13698.78|13578.78|13697.78|13577.78|8
1625506030000|2021-07-05 17:27:10|13697.69|13577.69|13696.95|13576.95|13697.69|13577.69|13696.03|13576.03|9
1625506040000|2021-07-05 17:27:20|13696.96|13576.96|13697.54|13577.54|13697.67|13577.67|13696.95|13576.95|10
1625506050000|2021-07-05 17:27:30|13697.97|13577.97|13697.49|13577.49|13697.97|13577.97|13697.28|13577.28|8
1625506060000|2021-07-05 17:27:40|13698.28|13578.28|13698.78|13578.78|13699.73|13579.73|13698.28|13578.28|10
1625506070000|2021-07-05 17:27:50|13698.96|13578.96|13699.25|13579.25|13699.36|13579.36|13698.5|13578.5|10
1625506080000|2021-07-05 17:28:00|13699.4|13579.4|13699.68|13579.68|13699.76|13579.76|13699.4|13579.4|10
1625506090000|2021-07-05 17:28:10|13699.67|13579.67|13701.69|13581.69|13701.69|13581.69|13698.92|13578.92|10
1625506100000|2021-07-05 17:28:20|13701.75|13581.75|13705.03|13585.03|13705.55|13585.55|13701.75|13581.75|10
1625506110000|2021-07-05 17:28:30|13704.98|13584.98|13702.38|13582.38|13704.98|13584.98|13702.38|13582.38|9
1625506120000|2021-07-05 17:28:40|13702.35|13582.35|13702.96|13582.96|13703.32|13583.32|13702.35|13582.35|9
1625506130000|2021-07-05 17:28:50|13703.04|13583.04|13700.56|13580.56|13703.04|13583.04|13700.56|13580.56|10
1625506140000|2021-07-05 17:29:00|13700.35|13580.35|13699.13|13579.13|13700.35|13580.35|13699.13|13579.13|9
1625506150000|2021-07-05 17:29:10|13699.11|13579.11|13698.71|13578.71|13699.99|13579.99|13698.7|13578.7|9
1625506160000|2021-07-05 17:29:20|13699.1|13579.1|13699.44|13579.44|13699.63|13579.63|13699.1|13579.1|10
1625506170000|2021-07-05 17:29:30|13699.45|13579.45|13700.31|13580.31|13700.87|13580.87|13699.45|13579.45|7
1625506180000|2021-07-05 17:29:40|13700.3|13580.3|13699.22|13579.22|13700.3|13580.3|13699.22|13579.22|9
1625506190000|2021-07-05 17:29:50|13698.59|13578.59|13694.64|13574.64|13698.59|13578.59|13694.64|13574.64|10
1625506200000|2021-07-05 17:30:00|13694.38|13574.38|13692.01|13572.01|13694.38|13574.38|13691.91|13571.91|10
1625506210000|2021-07-05 17:30:10|13692.6|13572.6|13692.27|13572.27|13692.6|13572.6|13691.99|13571.99|9
1625506220000|2021-07-05 17:30:20|13692.47|13572.47|13692.18|13572.18|13693.2|13573.2|13692.02|13572.02|10
1625506230000|2021-07-05 17:30:30|13692.54|13572.54|13691.54|13571.54|13693.08|13573.08|13691.51|13571.51|9
1625506240000|2021-07-05 17:30:40|13691.24|13571.24|13688.36|13568.36|13691.24|13571.24|13688.36|13568.36|10
1625506250000|2021-07-05 17:30:50|13688.32|13568.32|13686.79|13566.79|13688.32|13568.32|13686.73|13566.73|10
1625506260000|2021-07-05 17:31:00|13686.63|13566.63|13686.59|13566.59|13686.7|13566.7|13686.28|13566.28|10
1625506270000|2021-07-05 17:31:10|13686.6|13566.6|13690.29|13570.29|13690.31|13570.31|13686.6|13566.6|10
1625506280000|2021-07-05 17:31:20|13690.71|13570.71|13692.03|13572.03|13692.03|13572.03|13690.42|13570.42|9
1625506290000|2021-07-05 17:31:30|13691.93|13571.93|13691.32|13571.32|13691.98|13571.98|13691.32|13571.32|10
1625506300000|2021-07-05 17:31:40|13690.87|13570.87|13689.1|13569.1|13690.87|13570.87|13688.79|13568.79|9
1625506310000|2021-07-05 17:31:50|13689.07|13569.07|13686.22|13566.22|13689.07|13569.07|13686.07|13566.07|10
1625506320000|2021-07-05 17:32:00|13685.93|13565.93|13684.73|13564.73|13685.93|13565.93|13684.47|13564.47|10
1625506330000|2021-07-05 17:32:10|13684.24|13564.24|13683.77|13563.77|13684.24|13564.24|13683.62|13563.62|10
1625506340000|2021-07-05 17:32:20|13683.66|13563.66|13681.84|13561.84|13683.97|13563.97|13681.84|13561.84|9
1625506350000|2021-07-05 17:32:30|13682.39|13562.39|13682.73|13562.73|13683.43|13563.43|13682.39|13562.39|10
1625506360000|2021-07-05 17:32:40|13682.74|13562.74|13675.32|13555.32|13682.74|13562.74|13675.32|13555.32|10
1625506370000|2021-07-05 17:32:50|13670.01|13550.01|13662.25|13542.25|13670.01|13550.01|13662.15|13542.15|10
1625506380000|2021-07-05 17:33:00|13662.69|13542.69|13660.26|13540.26|13662.69|13542.69|13659.83|13539.83|10
1625506390000|2021-07-05 17:33:10|13660.02|13540.02|13660.5|13540.5|13660.5|13540.5|13659.8|13539.8|10
1625506400000|2021-07-05 17:33:20|13658.39|13538.39|13661.66|13541.66|13661.73|13541.73|13658.39|13538.39|10
1625506410000|2021-07-05 17:33:30|13661.71|13541.71|13660.11|13540.11|13661.71|13541.71|13659.98|13539.98|10
1625506420000|2021-07-05 17:33:40|13660.25|13540.25|13654|13534|13660.25|13540.25|13653.94|13533.94|10
1625506430000|2021-07-05 17:33:50|13649.9|13529.9|13636.61|13516.61|13649.9|13529.9|13636.61|13516.61|10
1625506440000|2021-07-05 17:34:00|13635.37|13515.37|13627.9|13507.9|13635.37|13515.37|13627.87|13507.87|10
1625506450000|2021-07-05 17:34:10|13628.79|13508.79|13630.24|13510.24|13632.56|13512.56|13628.79|13508.79|10
1625506460000|2021-07-05 17:34:20|13629.99|13509.99|13626.44|13506.44|13629.99|13509.99|13626.43|13506.43|10
1625506470000|2021-07-05 17:34:30|13626.36|13506.36|13624.83|13504.83|13626.4|13506.4|13623.05|13503.05|10
1625506480000|2021-07-05 17:34:40|13624.84|13504.84|13624.78|13504.78|13625.57|13505.57|13623.59|13503.59|10
1625506490000|2021-07-05 17:34:50|13625.17|13505.17|13620.94|13500.94|13625.57|13505.57|13620.94|13500.94|9
1625506500000|2021-07-05 17:35:00|13618.53|13498.53|13591.78|13471.78|13618.53|13498.53|13591.78|13471.78|10
1625506510000|2021-07-05 17:35:10|13588.25|13468.25|13577.82|13457.82|13588.25|13468.25|13577.82|13457.82|10
1625506520000|2021-07-05 17:35:20|13576.72|13456.72|13566.86|13446.86|13576.72|13456.72|13566.86|13446.86|10
1625506530000|2021-07-05 17:35:30|13566.65|13446.65|13565.82|13445.82|13568.36|13448.36|13565.18|13445.18|10
1625506540000|2021-07-05 17:35:40|13565.81|13445.81|13573.51|13453.51|13573.51|13453.51|13565.81|13445.81|10
1625506550000|2021-07-05 17:35:50|13572.75|13452.75|13568.04|13448.04|13572.75|13452.75|13566.94|13446.94|10
1625506560000|2021-07-05 17:36:00|13569.93|13449.93|13578.37|13458.37|13578.37|13458.37|13569.93|13449.93|9
1625506570000|2021-07-05 17:36:10|13578.39|13458.39|13573.5|13453.5|13579.18|13459.18|13573.15|13453.15|10
1625506580000|2021-07-05 17:36:20|13573.36|13453.36|13573.75|13453.75|13574.05|13454.05|13573.15|13453.15|9
1625506590000|2021-07-05 17:36:30|13574.1|13454.1|13567.91|13447.91|13574.1|13454.1|13567.91|13447.91|10
1625506600000|2021-07-05 17:36:40|13567|13447|13557.64|13437.64|13567|13447|13557.25|13437.25|10
1625506610000|2021-07-05 17:36:50|13557.69|13437.69|13555.68|13435.68|13557.69|13437.69|13555.16|13435.16|10
1625506620000|2021-07-05 17:37:00|13555.76|13435.76|13558.15|13438.15|13558.39|13438.39|13555.76|13435.76|10
1625506630000|2021-07-05 17:37:10|13558.04|13438.04|13562.07|13442.07|13562.32|13442.32|13558.04|13438.04|10
1625506640000|2021-07-05 17:37:20|13561.88|13441.88|13564.09|13444.09|13564.09|13444.09|13561.39|13441.39|9
1625506650000|2021-07-05 17:37:30|13564.15|13444.15|13570.29|13450.29|13570.29|13450.29|13564.15|13444.15|10
1625506660000|2021-07-05 17:37:40|13570.51|13450.51|13579.87|13459.87|13580.13|13460.13|13570.51|13450.51|10
1625506670000|2021-07-05 17:37:50|13580.42|13460.42|13572.6|13452.6|13580.42|13460.42|13572.6|13452.6|10
1625506680000|2021-07-05 17:38:00|13572.31|13452.31|13568.37|13448.37|13572.31|13452.31|13568.37|13448.37|10
1625506690000|2021-07-05 17:38:10|13568.02|13448.02|13565.18|13445.18|13568.02|13448.02|13565.18|13445.18|10
1625506700000|2021-07-05 17:38:20|13563|13443|13553.97|13433.97|13563|13443|13553.97|13433.97|10
1625506710000|2021-07-05 17:38:30|13553.93|13433.93|13548.58|13428.58|13553.93|13433.93|13548.58|13428.58|10
1625506720000|2021-07-05 17:38:40|13548.11|13428.11|13546.56|13426.56|13548.79|13428.79|13545.95|13425.95|9
1625506730000|2021-07-05 17:38:50|13546.68|13426.68|13549.68|13429.68|13549.68|13429.68|13546.68|13426.68|10
1625506740000|2021-07-05 17:39:00|13550.23|13430.23|13553.32|13433.32|13553.33|13433.33|13549.67|13429.67|10
1625506750000|2021-07-05 17:39:10|13554.24|13434.24|13554.85|13434.85|13555.15|13435.15|13554.21|13434.21|10
1625506760000|2021-07-05 17:39:20|13554.92|13434.92|13553.66|13433.66|13555.92|13435.92|13553.61|13433.61|10
1625506770000|2021-07-05 17:39:30|13553.37|13433.37|13551.98|13431.98|13553.41|13433.41|13551.3|13431.3|10
1625506780000|2021-07-05 17:39:40|13549.68|13429.68|13549.09|13429.09|13550.09|13430.09|13548.57|13428.57|9
1625506790000|2021-07-05 17:39:50|13549.37|13429.37|13550.29|13430.29|13551.21|13431.21|13549.37|13429.37|10
1625506800000|2021-07-05 17:40:00|13550.33|13430.33|13549.06|13429.06|13550.34|13430.34|13549.06|13429.06|10
1625506810000|2021-07-05 17:40:10|13548.41|13428.41|13550.66|13430.66|13550.66|13430.66|13548.01|13428.01|10
1625506820000|2021-07-05 17:40:20|13550.95|13430.95|13557.56|13437.56|13557.56|13437.56|13550.95|13430.95|9
1625506830000|2021-07-05 17:40:30|13557.94|13437.94|13561.47|13441.47|13561.47|13441.47|13557.94|13437.94|10
1625506840000|2021-07-05 17:40:40|13561.39|13441.39|13562.42|13442.42|13562.42|13442.42|13561.1|13441.1|10
1625506850000|2021-07-05 17:40:50|13563.1|13443.1|13558.68|13438.68|13563.18|13443.18|13558.68|13438.68|10
1625506860000|2021-07-05 17:41:00|13558.78|13438.78|13559.29|13439.29|13560.42|13440.42|13557.46|13437.46|10
1625506870000|2021-07-05 17:41:10|13559.81|13439.81|13557.64|13437.64|13559.81|13439.81|13557.41|13437.41|10
1625506880000|2021-07-05 17:41:20|13557.37|13437.37|13558.37|13438.37|13558.38|13438.38|13556.83|13436.83|8
1625506890000|2021-07-05 17:41:30|13558.69|13438.69|13560.17|13440.17|13560.17|13440.17|13558.69|13438.69|9
1625506900000|2021-07-05 17:41:40|13560.22|13440.22|13559.26|13439.26|13560.25|13440.25|13559.25|13439.25|9
1625506910000|2021-07-05 17:41:50|13559.18|13439.18|13556.71|13436.71|13559.25|13439.25|13556.71|13436.71|10
1625506920000|2021-07-05 17:42:00|13556.83|13436.83|13555.16|13435.16|13557.75|13437.75|13554.77|13434.77|10
1625506930000|2021-07-05 17:42:10|13555.39|13435.39|13554.71|13434.71|13555.65|13435.65|13553.68|13433.68|10
1625506940000|2021-07-05 17:42:20|13554.9|13434.9|13554.84|13434.84|13555.03|13435.03|13554.74|13434.74|10
1625506950000|2021-07-05 17:42:30|13555.06|13435.06|13558.66|13438.66|13558.66|13438.66|13554.79|13434.79|10
1625506960000|2021-07-05 17:42:40|13558.84|13438.84|13558.96|13438.96|13559.05|13439.05|13558.16|13438.16|10
1625506970000|2021-07-05 17:42:50|13558.78|13438.78|13559.44|13439.44|13559.8|13439.8|13558.62|13438.62|9
1625506980000|2021-07-05 17:43:00|13558.99|13438.99|13557.47|13437.47|13558.99|13438.99|13557.25|13437.25|10
1625506990000|2021-07-05 17:43:10|13557.42|13437.42|13557.15|13437.15|13557.72|13437.72|13557.15|13437.15|10
1625507000000|2021-07-05 17:43:20|13557.11|13437.11|13553.56|13433.56|13557.11|13437.11|13553.18|13433.18|10
1625507010000|2021-07-05 17:43:30|13553.68|13433.68|13549.31|13429.31|13554.33|13434.33|13549.31|13429.31|10
1625507020000|2021-07-05 17:43:40|13549.78|13429.78|13531.87|13411.87|13549.78|13429.78|13531.83|13411.83|10
1625507030000|2021-07-05 17:43:50|13533.12|13413.12|13507.17|13387.17|13533.12|13413.12|13507.17|13387.17|10
1625507040000|2021-07-05 17:44:00|13505.52|13385.52|13491.45|13371.45|13505.52|13385.52|13483.81|13363.81|10
1625507050000|2021-07-05 17:44:10|13492.99|13372.99|13495.65|13375.65|13499.44|13379.44|13492.99|13372.99|10
1625507060000|2021-07-05 17:44:20|13494.89|13374.89|13493.25|13373.25|13494.89|13374.89|13492.9|13372.9|10
1625507070000|2021-07-05 17:44:30|13492.59|13372.59|13494.66|13374.66|13495.22|13375.22|13492.59|13372.59|10
1625507080000|2021-07-05 17:44:40|13494.68|13374.68|13495.89|13375.89|13495.89|13375.89|13494.13|13374.13|10
1625507090000|2021-07-05 17:44:50|13495.31|13375.31|13492.43|13372.43|13495.31|13375.31|13492.3|13372.3|10
1625507100000|2021-07-05 17:45:00|13492.36|13372.36|13493.68|13373.68|13493.68|13373.68|13491.39|13371.39|10
1625507110000|2021-07-05 17:45:10|13493.36|13373.36|13504.13|13384.13|13504.13|13384.13|13493.36|13373.36|10
1625507120000|2021-07-05 17:45:20|13505.03|13385.03|13510.77|13390.77|13511.23|13391.23|13505.03|13385.03|10
1625507130000|2021-07-05 17:45:30|13511.49|13391.49|13519.88|13399.88|13519.88|13399.88|13510.99|13390.99|10
1625507140000|2021-07-05 17:45:40|13519.75|13399.75|13521.57|13401.57|13523.85|13403.85|13519.75|13399.75|10
1625507150000|2021-07-05 17:45:50|13521.04|13401.04|13520.1|13400.1|13521.04|13401.04|13519.63|13399.63|10
1625507160000|2021-07-05 17:46:00|13519.32|13399.32|13516.92|13396.92|13519.32|13399.32|13516.44|13396.44|10
1625507170000|2021-07-05 17:46:10|13516.7|13396.7|13515.14|13395.14|13516.93|13396.93|13514.43|13394.43|10
1625507180000|2021-07-05 17:46:20|13515.2|13395.2|13510.75|13390.75|13515.2|13395.2|13510.75|13390.75|10
1625507190000|2021-07-05 17:46:30|13510.46|13390.46|13510.22|13390.22|13510.99|13390.99|13508.96|13388.96|10
1625507200000|2021-07-05 17:46:40|13509.23|13389.23|13510.95|13390.95|13511.02|13391.02|13509.23|13389.23|10
1625507210000|2021-07-05 17:46:50|13511.09|13391.09|13514.55|13394.55|13514.55|13394.55|13511.09|13391.09|10
1625507220000|2021-07-05 17:47:00|13514.59|13394.59|13517.64|13397.64|13518.02|13398.02|13514.59|13394.59|10
1625507230000|2021-07-05 17:47:10|13516.93|13396.93|13521.52|13401.52|13521.58|13401.58|13516.93|13396.93|10
1625507240000|2021-07-05 17:47:20|13521.81|13401.81|13523.01|13403.01|13524.22|13404.22|13521.81|13401.81|10
1625507250000|2021-07-05 17:47:30|13522.48|13402.48|13522.89|13402.89|13523.08|13403.08|13522.29|13402.29|10
1625507260000|2021-07-05 17:47:40|13523.04|13403.04|13523.64|13403.64|13524.59|13404.59|13523.04|13403.04|10
1625507270000|2021-07-05 17:47:50|13523.55|13403.55|13525.72|13405.72|13525.72|13405.72|13523.32|13403.32|10
1625507280000|2021-07-05 17:48:00|13526.21|13406.21|13524.76|13404.76|13527.36|13407.36|13524.76|13404.76|10
1625507290000|2021-07-05 17:48:10|13523.89|13403.89|13526.34|13406.34|13526.42|13406.42|13523.85|13403.85|10
1625507300000|2021-07-05 17:48:20|13526.45|13406.45|13528.18|13408.18|13528.68|13408.68|13526.45|13406.45|10
1625507310000|2021-07-05 17:48:30|13527.42|13407.42|13527.36|13407.36|13527.65|13407.65|13526.34|13406.34|10
1625507320000|2021-07-05 17:48:40|13527.52|13407.52|13527.67|13407.67|13527.67|13407.67|13526.46|13406.46|10
1625507330000|2021-07-05 17:48:50|13527.49|13407.49|13526.55|13406.55|13528.2|13408.2|13526.55|13406.55|10
1625507340000|2021-07-05 17:49:00|13526.64|13406.64|13526.39|13406.39|13526.78|13406.78|13526.01|13406.01|10
1625507350000|2021-07-05 17:49:10|13525.67|13405.67|13525.8|13405.8|13525.83|13405.83|13525.15|13405.15|10
1625507360000|2021-07-05 17:49:20|13526.87|13406.87|13531.99|13411.99|13531.99|13411.99|13526.3|13406.3|10
1625507370000|2021-07-05 17:49:30|13531.91|13411.91|13535.44|13415.44|13535.46|13415.46|13531.85|13411.85|10
1625507380000|2021-07-05 17:49:40|13535.27|13415.27|13540.01|13420.01|13540.01|13420.01|13535.27|13415.27|10
1625507390000|2021-07-05 17:49:50|13540.78|13420.78|13545|13425|13545.12|13425.12|13540.78|13420.78|10
1625507400000|2021-07-05 17:50:00|13547.93|13427.93|13551.23|13431.23|13551.23|13431.23|13547.3|13427.3|10
1625507410000|2021-07-05 17:50:10|13554.2|13434.2|13561.49|13441.49|13561.49|13441.49|13554.2|13434.2|10
1625507420000|2021-07-05 17:50:20|13564.37|13444.37|13573.68|13453.68|13573.68|13453.68|13564.37|13444.37|10
1625507430000|2021-07-05 17:50:30|13574.71|13454.71|13585.22|13465.22|13585.89|13465.89|13574.71|13454.71|10
1625507440000|2021-07-05 17:50:40|13585.28|13465.28|13584.45|13464.45|13586.99|13466.99|13584.45|13464.45|10
1625507450000|2021-07-05 17:50:50|13583.76|13463.76|13584.55|13464.55|13584.55|13464.55|13583.46|13463.46|9
1625507460000|2021-07-05 17:51:00|13584.83|13464.83|13585.84|13465.84|13586.19|13466.19|13584.82|13464.82|10
1625507470000|2021-07-05 17:51:10|13585.82|13465.82|13586.67|13466.67|13587.43|13467.43|13585.82|13465.82|10
1625507480000|2021-07-05 17:51:20|13586.8|13466.8|13589.12|13469.12|13589.12|13469.12|13586.8|13466.8|9
1625507490000|2021-07-05 17:51:30|13589.11|13469.11|13588.84|13468.84|13589.11|13469.11|13588.24|13468.24|10
1625507500000|2021-07-05 17:51:40|13589.32|13469.32|13592.2|13472.2|13592.2|13472.2|13589.32|13469.32|9
1625507510000|2021-07-05 17:51:50|13592.61|13472.61|13595.2|13475.2|13595.3|13475.3|13591.97|13471.97|10
1625507520000|2021-07-05 17:52:00|13594.34|13474.34|13600.17|13480.17|13600.17|13480.17|13594.34|13474.34|10
1625507530000|2021-07-05 17:52:10|13600.99|13480.99|13604.26|13484.26|13604.29|13484.29|13600.99|13480.99|9
1625507540000|2021-07-05 17:52:20|13604.77|13484.77|13609.13|13489.13|13609.13|13489.13|13604.66|13484.66|10
1625507550000|2021-07-05 17:52:30|13609.63|13489.63|13613.95|13493.95|13613.99|13493.99|13609.45|13489.45|10
1625507560000|2021-07-05 17:52:40|13615.22|13495.22|13617.12|13497.12|13617.79|13497.79|13615.22|13495.22|10
1625507570000|2021-07-05 17:52:50|13617.92|13497.92|13626.96|13506.96|13626.96|13506.96|13617.85|13497.85|10
1625507580000|2021-07-05 17:53:00|13627.87|13507.87|13631.9|13511.9|13631.9|13511.9|13627.86|13507.86|10
1625507590000|2021-07-05 17:53:10|13631.98|13511.98|13634.44|13514.44|13636.78|13516.78|13631.83|13511.83|10
1625507600000|2021-07-05 17:53:20|13634.72|13514.72|13631.77|13511.77|13634.72|13514.72|13630.95|13510.95|10
1625507610000|2021-07-05 17:53:30|13631.12|13511.12|13629.92|13509.92|13631.12|13511.12|13629.92|13509.92|10
1625507620000|2021-07-05 17:53:40|13629.98|13509.98|13635.17|13515.17|13635.17|13515.17|13629.98|13509.98|10
1625507630000|2021-07-05 17:53:50|13635.53|13515.53|13640.5|13520.5|13640.5|13520.5|13635.14|13515.14|9
1625507640000|2021-07-05 17:54:00|13641.99|13521.99|13647.97|13527.97|13647.97|13527.97|13641.99|13521.99|10
1625507650000|2021-07-05 17:54:10|13647.96|13527.96|13647.9|13527.9|13648.6|13528.6|13647.1|13527.1|10
1625507660000|2021-07-05 17:54:20|13648.01|13528.01|13647.74|13527.74|13648.01|13528.01|13646.6|13526.6|10
1625507670000|2021-07-05 17:54:30|13648.04|13528.04|13648.27|13528.27|13649.68|13529.68|13648.04|13528.04|10
1625507680000|2021-07-05 17:54:40|13647.9|13527.9|13648.72|13528.72|13648.83|13528.83|13647.73|13527.73|10
1625507690000|2021-07-05 17:54:50|13648.36|13528.36|13648.51|13528.51|13649|13529|13648.22|13528.22|10
1625507700000|2021-07-05 17:55:00|13648.97|13528.97|13652.8|13532.8|13653.1|13533.1|13648.97|13528.97|10
1625507710000|2021-07-05 17:55:10|13653.47|13533.47|13662.61|13542.61|13662.61|13542.61|13653.47|13533.47|9
1625507720000|2021-07-05 17:55:20|13665.08|13545.08|13674.83|13554.83|13674.83|13554.83|13665.08|13545.08|10
1625507730000|2021-07-05 17:55:30|13674.67|13554.67|13679.26|13559.26|13679.26|13559.26|13674.57|13554.57|10
1625507740000|2021-07-05 17:55:40|13678.51|13558.51|13686.24|13566.24|13686.24|13566.24|13678.51|13558.51|10
1625507750000|2021-07-05 17:55:50|13687.1|13567.1|13698.56|13578.56|13698.56|13578.56|13687.1|13567.1|10
1625507760000|2021-07-05 17:56:00|13699.69|13579.69|13708.14|13588.14|13708.14|13588.14|13699.46|13579.46|10
1625507770000|2021-07-05 17:56:10|13707.56|13587.56|13707.84|13587.84|13708.24|13588.24|13706.44|13586.44|10
1625507780000|2021-07-05 17:56:20|13707.27|13587.27|13705.35|13585.35|13709.1|13589.1|13705.35|13585.35|10
1625507790000|2021-07-05 17:56:30|13705.08|13585.08|13699.3|13579.3|13705.08|13585.08|13698.77|13578.77|10
1625507800000|2021-07-05 17:56:40|13699.23|13579.23|13701.98|13581.98|13702.09|13582.09|13698.43|13578.43|10
1625507810000|2021-07-05 17:56:50|13701.25|13581.25|13705.72|13585.72|13705.72|13585.72|13700.84|13580.84|10
1625507820000|2021-07-05 17:57:00|13705.87|13585.87|13707.79|13587.79|13707.79|13587.79|13705.79|13585.79|10
1625507830000|2021-07-05 17:57:10|13708.38|13588.38|13721.05|13601.05|13721.05|13601.05|13708.38|13588.38|10
1625507840000|2021-07-05 17:57:20|13721.48|13601.48|13720.59|13600.59|13721.48|13601.48|13718.36|13598.36|10
1625507850000|2021-07-05 17:57:30|13721.59|13601.59|13736.99|13616.99|13736.99|13616.99|13721.59|13601.59|10
1625507860000|2021-07-05 17:57:40|13737.6|13617.6|13743.25|13623.25|13743.25|13623.25|13737.6|13617.6|10
1625507870000|2021-07-05 17:57:50|13743.95|13623.95|13743.65|13623.65|13745.14|13625.14|13743.65|13623.65|10
1625507880000|2021-07-05 17:58:00|13743.48|13623.48|13739.82|13619.82|13743.48|13623.48|13737.88|13617.88|9
1625507890000|2021-07-05 17:58:10|13739.54|13619.54|13735.89|13615.89|13741.24|13621.24|13735.89|13615.89|10
1625507900000|2021-07-05 17:58:20|13736.13|13616.13|13743.53|13623.53|13743.53|13623.53|13736.13|13616.13|10
1625507910000|2021-07-05 17:58:30|13743.39|13623.39|13748.3|13628.3|13750.17|13630.17|13743.02|13623.02|10
1625507920000|2021-07-05 17:58:40|13748.31|13628.31|13750.58|13630.58|13750.58|13630.58|13748.13|13628.13|9
1625507930000|2021-07-05 17:58:50|13749.67|13629.67|13750.04|13630.04|13752.54|13632.54|13749.67|13629.67|10
1625507940000|2021-07-05 17:59:00|13749.76|13629.76|13746.46|13626.46|13749.76|13629.76|13746.16|13626.16|10
1625507950000|2021-07-05 17:59:10|13746.55|13626.55|13749.21|13629.21|13749.26|13629.26|13746.55|13626.55|9
1625507960000|2021-07-05 17:59:20|13748.06|13628.06|13748.78|13628.78|13749.66|13629.66|13748.06|13628.06|10
1625507970000|2021-07-05 17:59:30|13748.18|13628.18|13745.4|13625.4|13748.18|13628.18|13745.4|13625.4|9
1625507980000|2021-07-05 17:59:40|13745.57|13625.57|13744.99|13624.99|13746.95|13626.95|13744.99|13624.99|10
1625507990000|2021-07-05 17:59:50|13745.6|13625.6|13749.57|13629.57|13749.57|13629.57|13745.6|13625.6|10
1625508000000|2021-07-05 18:00:00|13750.29|13630.29|13755.76|13635.76|13755.76|13635.76|13750.29|13630.29|10
1625508010000|2021-07-05 18:00:10|13756.24|13636.24|13763.29|13643.29|13763.29|13643.29|13756.24|13636.24|10
1625508020000|2021-07-05 18:00:20|13765.66|13645.66|13786.2|13666.2|13786.2|13666.2|13765.66|13645.66|10
1625508030000|2021-07-05 18:00:30|13788.38|13668.38|13812.32|13692.32|13812.32|13692.32|13788.38|13668.38|10
1625508040000|2021-07-05 18:00:40|13812.52|13692.52|13827.99|13707.99|13827.99|13707.99|13812.52|13692.52|10
1625508050000|2021-07-05 18:00:50|13830.92|13710.92|13846.56|13726.56|13847.02|13727.02|13830.92|13710.92|10
1625508060000|2021-07-05 18:01:00|13847.75|13727.75|13838.85|13718.85|13847.75|13727.75|13838.85|13718.85|10
1625508070000|2021-07-05 18:01:10|13838.74|13718.74|13828.3|13708.3|13839.55|13719.55|13828.3|13708.3|10
1625508080000|2021-07-05 18:01:20|13827.13|13707.13|13821.14|13701.14|13827.13|13707.13|13821.14|13701.14|10
1625508090000|2021-07-05 18:01:30|13820.26|13700.26|13823.2|13703.2|13823.39|13703.39|13818.78|13698.78|10
1625508100000|2021-07-05 18:01:40|13822.75|13702.75|13822.24|13702.24|13823.9|13703.9|13822.24|13702.24|10
1625508110000|2021-07-05 18:01:50|13821.71|13701.71|13822.01|13702.01|13822.01|13702.01|13820.9|13700.9|10
1625508120000|2021-07-05 18:02:00|13822.62|13702.62|13826|13706|13826|13706|13822.62|13702.62|10
1625508130000|2021-07-05 18:02:10|13825.11|13705.11|13825.29|13705.29|13828.24|13708.24|13825.11|13705.11|10
1625508140000|2021-07-05 18:02:20|13825.42|13705.42|13830.18|13710.18|13830.73|13710.73|13825.35|13705.35|10
1625508150000|2021-07-05 18:02:30|13834.04|13714.04|13838.62|13718.62|13838.62|13718.62|13834.04|13714.04|10
1625508160000|2021-07-05 18:02:40|13838.58|13718.58|13837.44|13717.44|13838.82|13718.82|13837.44|13717.44|10
1625508170000|2021-07-05 18:02:50|13837.97|13717.97|13834.25|13714.25|13837.97|13717.97|13834.25|13714.25|10
1625508180000|2021-07-05 18:03:00|13834.99|13714.99|13827.22|13707.22|13834.99|13714.99|13827.22|13707.22|10
1625508190000|2021-07-05 18:03:10|13827.27|13707.27|13829.09|13709.09|13830.37|13710.37|13827.27|13707.27|10
1625508200000|2021-07-05 18:03:20|13828.47|13708.47|13829.41|13709.41|13829.41|13709.41|13827.14|13707.14|10
1625508210000|2021-07-05 18:03:30|13829.54|13709.54|13833.86|13713.86|13833.86|13713.86|13828.72|13708.72|10
1625508220000|2021-07-05 18:03:40|13834.37|13714.37|13834.79|13714.79|13834.79|13714.79|13832.54|13712.54|10
1625508230000|2021-07-05 18:03:50|13835.59|13715.59|13838.46|13718.46|13838.46|13718.46|13835.59|13715.59|10
1625508240000|2021-07-05 18:04:00|13839.9|13719.9|13833.69|13713.69|13840.04|13720.04|13833.69|13713.69|10
1625508250000|2021-07-05 18:04:10|13833.38|13713.38|13829.97|13709.97|13833.38|13713.38|13829.97|13709.97|10
1625508260000|2021-07-05 18:04:20|13829.62|13709.62|13824.79|13704.79|13829.62|13709.62|13824.79|13704.79|10
1625508270000|2021-07-05 18:04:30|13824.59|13704.59|13826.6|13706.6|13826.6|13706.6|13824.59|13704.59|10
1625508280000|2021-07-05 18:04:40|13826.44|13706.44|13831.65|13711.65|13831.65|13711.65|13826.44|13706.44|10
1625508290000|2021-07-05 18:04:50|13832.17|13712.17|13833.53|13713.53|13833.53|13713.53|13832.06|13712.06|10
1625508300000|2021-07-05 18:05:00|13833.92|13713.92|13838.36|13718.36|13838.36|13718.36|13833.92|13713.92|10
1625508310000|2021-07-05 18:05:10|13837.75|13717.75|13837.6|13717.6|13838.11|13718.11|13836.44|13716.44|10
1625508320000|2021-07-05 18:05:20|13837.57|13717.57|13841.35|13721.35|13841.35|13721.35|13837.01|13717.01|10
1625508330000|2021-07-05 18:05:30|13841.58|13721.58|13845.18|13725.18|13845.34|13725.34|13841.58|13721.58|10
1625508340000|2021-07-05 18:05:40|13843.74|13723.74|13841.78|13721.78|13843.74|13723.74|13841.4|13721.4|10
1625508350000|2021-07-05 18:05:50|13841.35|13721.35|13840.17|13720.17|13841.35|13721.35|13839.97|13719.97|10
1625508360000|2021-07-05 18:06:00|13840.33|13720.33|13838.78|13718.78|13840.59|13720.59|13838.78|13718.78|10
1625508370000|2021-07-05 18:06:10|13838.1|13718.1|13836.23|13716.23|13838.88|13718.88|13836.23|13716.23|10
1625508380000|2021-07-05 18:06:20|13836.26|13716.26|13833.85|13713.85|13836.26|13716.26|13833.85|13713.85|10
1625508390000|2021-07-05 18:06:30|13833.65|13713.65|13829.45|13709.45|13833.88|13713.88|13829.27|13709.27|10
1625508400000|2021-07-05 18:06:40|13828.41|13708.41|13826.44|13706.44|13829.05|13709.05|13825.35|13705.35|9
1625508410000|2021-07-05 18:06:50|13827.39|13707.39|13829.76|13709.76|13831.82|13711.82|13827.39|13707.39|10
1625508420000|2021-07-05 18:07:00|13830.04|13710.04|13828.52|13708.52|13830.04|13710.04|13827.98|13707.98|10
1625508430000|2021-07-05 18:07:10|13828.54|13708.54|13825.41|13705.41|13828.54|13708.54|13825.41|13705.41|10
1625508440000|2021-07-05 18:07:20|13825|13705|13823.87|13703.87|13825|13705|13822.63|13702.63|10
1625508450000|2021-07-05 18:07:30|13824|13704|13821.99|13701.99|13824|13704|13821.99|13701.99|10
1625508460000|2021-07-05 18:07:40|13822.16|13702.16|13822.25|13702.25|13822.25|13702.25|13821.04|13701.04|10
1625508470000|2021-07-05 18:07:50|13822.33|13702.33|13822.57|13702.57|13822.78|13702.78|13821.58|13701.58|10
1625508480000|2021-07-05 18:08:00|13822.86|13702.86|13819|13699|13822.86|13702.86|13818.6|13698.6|10
1625508490000|2021-07-05 18:08:10|13818.97|13698.97|13816.77|13696.77|13819.07|13699.07|13814.62|13694.62|10
1625508500000|2021-07-05 18:08:20|13816.31|13696.31|13812.26|13692.26|13817.04|13697.04|13812.25|13692.25|10
1625508510000|2021-07-05 18:08:30|13811.7|13691.7|13808.38|13688.38|13811.7|13691.7|13808.38|13688.38|10
1625508520000|2021-07-05 18:08:40|13808.27|13688.27|13806.18|13686.18|13808.37|13688.37|13806.18|13686.18|7
1625508530000|2021-07-05 18:08:50|13805.75|13685.75|13809.71|13689.71|13809.71|13689.71|13805.21|13685.21|10
1625508540000|2021-07-05 18:09:00|13810.69|13690.69|13812.08|13692.08|13812.51|13692.51|13809.86|13689.86|10
1625508550000|2021-07-05 18:09:10|13811.91|13691.91|13811.64|13691.64|13813.31|13693.31|13811.64|13691.64|10
1625508560000|2021-07-05 18:09:20|13811.4|13691.4|13807.99|13687.99|13811.4|13691.4|13807.99|13687.99|10
1625508570000|2021-07-05 18:09:30|13806.55|13686.55|13804.75|13684.75|13806.55|13686.55|13804.67|13684.67|10
1625508580000|2021-07-05 18:09:40|13804.74|13684.74|13807.08|13687.08|13807.08|13687.08|13804.74|13684.74|9
1625508590000|2021-07-05 18:09:50|13807.02|13687.02|13807.09|13687.09|13807.24|13687.24|13806.75|13686.75|10
1625508600000|2021-07-05 18:10:00|13807.07|13687.07|13811.67|13691.67|13811.67|13691.67|13807.07|13687.07|10
1625508610000|2021-07-05 18:10:10|13811.16|13691.16|13810.06|13690.06|13811.33|13691.33|13809.62|13689.62|10
1625508620000|2021-07-05 18:10:20|13809.7|13689.7|13807.66|13687.66|13809.7|13689.7|13807.66|13687.66|10
1625508630000|2021-07-05 18:10:30|13807.48|13687.48|13808.17|13688.17|13808.39|13688.39|13806.96|13686.96|10
1625508640000|2021-07-05 18:10:40|13808.59|13688.59|13808.18|13688.18|13808.59|13688.59|13807.28|13687.28|9
1625508650000|2021-07-05 18:10:50|13808.89|13688.89|13809.27|13689.27|13809.27|13689.27|13808.39|13688.39|9
1625508660000|2021-07-05 18:11:00|13810.29|13690.29|13810.39|13690.39|13810.42|13690.42|13809.44|13689.44|10
1625508670000|2021-07-05 18:11:10|13808.78|13688.78|13806.62|13686.62|13808.78|13688.78|13806.62|13686.62|10
1625508680000|2021-07-05 18:11:20|13805.71|13685.71|13808.03|13688.03|13808.32|13688.32|13805.23|13685.23|10
1625508690000|2021-07-05 18:11:30|13806.48|13686.48|13807.27|13687.27|13808.13|13688.13|13806.48|13686.48|10
1625508700000|2021-07-05 18:11:40|13807.37|13687.37|13807.59|13687.59|13808.74|13688.74|13807.25|13687.25|9
1625508710000|2021-07-05 18:11:50|13806.68|13686.68|13802.3|13682.3|13806.68|13686.68|13801.88|13681.88|10
1625508720000|2021-07-05 18:12:00|13802.16|13682.16|13802.08|13682.08|13802.36|13682.36|13801.18|13681.18|10
1625508730000|2021-07-05 18:12:10|13802.17|13682.17|13804.94|13684.94|13805.64|13685.64|13802.17|13682.17|10
1625508740000|2021-07-05 18:12:20|13804.3|13684.3|13803.22|13683.22|13805.76|13685.76|13802.88|13682.88|10
1625508750000|2021-07-05 18:12:30|13803.02|13683.02|13801.53|13681.53|13803.33|13683.33|13801.53|13681.53|10
1625508760000|2021-07-05 18:12:40|13801.69|13681.69|13802.91|13682.91|13802.91|13682.91|13801.25|13681.25|10
1625508770000|2021-07-05 18:12:50|13802.73|13682.73|13800.85|13680.85|13802.8|13682.8|13800.66|13680.66|10
1625508780000|2021-07-05 18:13:00|13801.27|13681.27|13802.78|13682.78|13802.78|13682.78|13801.27|13681.27|10
1625508790000|2021-07-05 18:13:10|13802.7|13682.7|13804.17|13684.17|13804.17|13684.17|13802.27|13682.27|9
1625508800000|2021-07-05 18:13:20|13804.8|13684.8|13810.3|13690.3|13810.3|13690.3|13804.26|13684.26|10
1625508810000|2021-07-05 18:13:30|13810.15|13690.15|13808.76|13688.76|13810.15|13690.15|13808.65|13688.65|9
1625508820000|2021-07-05 18:13:40|13807.85|13687.85|13808.67|13688.67|13809.72|13689.72|13807.85|13687.85|8
1625508830000|2021-07-05 18:13:50|13808.95|13688.95|13809.05|13689.05|13809.71|13689.71|13808.95|13688.95|9
1625508840000|2021-07-05 18:14:00|13808.95|13688.95|13809.36|13689.36|13809.66|13689.66|13808.78|13688.78|8
1625508850000|2021-07-05 18:14:10|13809.05|13689.05|13810.01|13690.01|13810.57|13690.57|13809.05|13689.05|9
1625508860000|2021-07-05 18:14:20|13810.27|13690.27|13810.58|13690.58|13810.58|13690.58|13810.04|13690.04|10
1625508870000|2021-07-05 18:14:30|13809.67|13689.67|13809.93|13689.93|13810.18|13690.18|13809.3|13689.3|10
1625508880000|2021-07-05 18:14:40|13809.97|13689.97|13809.41|13689.41|13810.47|13690.47|13809.36|13689.36|10
1625508890000|2021-07-05 18:14:50|13809.55|13689.55|13808.67|13688.67|13809.55|13689.55|13807.61|13687.61|10
1625508900000|2021-07-05 18:15:00|13808.8|13688.8|13811.01|13691.01|13811.01|13691.01|13808.8|13688.8|10
1625508910000|2021-07-05 18:15:10|13811.89|13691.89|13813.59|13693.59|13813.69|13693.69|13811.89|13691.89|9
1625508920000|2021-07-05 18:15:20|13814.2|13694.2|13816.61|13696.61|13816.61|13696.61|13814.2|13694.2|10
1625508930000|2021-07-05 18:15:30|13816.12|13696.12|13818.19|13698.19|13818.96|13698.96|13816.12|13696.12|10
1625508940000|2021-07-05 18:15:40|13817.96|13697.96|13818.29|13698.29|13819.88|13699.88|13817.96|13697.96|10
1625508950000|2021-07-05 18:15:50|13817.86|13697.86|13818.09|13698.09|13818.55|13698.55|13817.41|13697.41|10
1625508960000|2021-07-05 18:16:00|13817.59|13697.59|13813.19|13693.19|13817.59|13697.59|13813.19|13693.19|10
1625508970000|2021-07-05 18:16:10|13814.2|13694.2|13814.32|13694.32|13814.43|13694.43|13813.24|13693.24|10
1625508980000|2021-07-05 18:16:20|13813.05|13693.05|13814.7|13694.7|13814.79|13694.79|13813.05|13693.05|10
1625508990000|2021-07-05 18:16:30|13814.26|13694.26|13813.1|13693.1|13814.36|13694.36|13813.09|13693.09|10
1625509000000|2021-07-05 18:16:40|13811.51|13691.51|13811.11|13691.11|13813.04|13693.04|13811.11|13691.11|10
1625509010000|2021-07-05 18:16:50|13810.52|13690.52|13809.49|13689.49|13810.65|13690.65|13809.49|13689.49|10
1625509020000|2021-07-05 18:17:00|13809.55|13689.55|13810.72|13690.72|13810.72|13690.72|13809.55|13689.55|10
1625509030000|2021-07-05 18:17:10|13811.11|13691.11|13810.73|13690.73|13811.87|13691.87|13810.73|13690.73|9
1625509040000|2021-07-05 18:17:20|13810.38|13690.38|13809.87|13689.87|13810.38|13690.38|13809.6|13689.6|9
1625509050000|2021-07-05 18:17:30|13810.54|13690.54|13808.42|13688.42|13810.54|13690.54|13808.4|13688.4|9
1625509060000|2021-07-05 18:17:40|13808.95|13688.95|13810.31|13690.31|13810.35|13690.35|13808.73|13688.73|10
1625509070000|2021-07-05 18:17:50|13809.62|13689.62|13810.5|13690.5|13810.5|13690.5|13808.93|13688.93|10
1625509080000|2021-07-05 18:18:00|13810.47|13690.47|13811.43|13691.43|13811.57|13691.57|13810.47|13690.47|10
1625509090000|2021-07-05 18:18:10|13811.51|13691.51|13811.02|13691.02|13811.51|13691.51|13809.55|13689.55|10
1625509100000|2021-07-05 18:18:20|13810.49|13690.49|13811.15|13691.15|13811.17|13691.17|13810.38|13690.38|10
1625509110000|2021-07-05 18:18:30|13810.98|13690.98|13809.02|13689.02|13810.98|13690.98|13808.93|13688.93|10
1625509120000|2021-07-05 18:18:40|13808.36|13688.36|13808.61|13688.61|13809.49|13689.49|13808.36|13688.36|10
1625509130000|2021-07-05 18:18:50|13808.39|13688.39|13808.4|13688.4|13808.4|13688.4|13807.4|13687.4|9
1625509140000|2021-07-05 18:19:00|13809.1|13689.1|13809.43|13689.43|13810.18|13690.18|13809.1|13689.1|10
1625509150000|2021-07-05 18:19:10|13809.33|13689.33|13810.97|13690.97|13810.97|13690.97|13809.33|13689.33|10
1625509160000|2021-07-05 18:19:20|13810.86|13690.86|13811.2|13691.2|13811.35|13691.35|13810.47|13690.47|10
1625509170000|2021-07-05 18:19:30|13810.48|13690.48|13811.4|13691.4|13811.4|13691.4|13810.26|13690.26|10
1625509180000|2021-07-05 18:19:40|13811.27|13691.27|13811.45|13691.45|13811.81|13691.81|13811.25|13691.25|10
1625509190000|2021-07-05 18:19:50|13811.55|13691.55|13812.95|13692.95|13812.95|13692.95|13811.55|13691.55|10
1625509200000|2021-07-05 18:20:00|13813.09|13693.09|13812.52|13692.52|13813.09|13693.09|13812.13|13692.13|9
1625509210000|2021-07-05 18:20:10|13812.65|13692.65|13812.92|13692.92|13813.66|13693.66|13812.65|13692.65|10
1625509220000|2021-07-05 18:20:20|13813.01|13693.01|13811.94|13691.94|13813.59|13693.59|13811.94|13691.94|9
1625509230000|2021-07-05 18:20:30|13812.97|13692.97|13812.5|13692.5|13813.2|13693.2|13811.32|13691.32|10
1625509240000|2021-07-05 18:20:40|13812.58|13692.58|13815.12|13695.12|13815.12|13695.12|13812.58|13692.58|9
1625509250000|2021-07-05 18:20:50|13815.96|13695.96|13815.67|13695.67|13816.39|13696.39|13815.67|13695.67|10
1625509260000|2021-07-05 18:21:00|13816.48|13696.48|13821.5|13701.5|13821.5|13701.5|13816.48|13696.48|10
1625509270000|2021-07-05 18:21:10|13821.76|13701.76|13829.92|13709.92|13829.92|13709.92|13821.76|13701.76|10
1625509280000|2021-07-05 18:21:20|13829.65|13709.65|13833.09|13713.09|13833.14|13713.14|13829.65|13709.65|10
1625509290000|2021-07-05 18:21:30|13832.87|13712.87|13833.49|13713.49|13833.49|13713.49|13832.36|13712.36|10
1625509300000|2021-07-05 18:21:40|13834.04|13714.04|13835.44|13715.44|13835.44|13715.44|13833.2|13713.2|10
1625509310000|2021-07-05 18:21:50|13835.83|13715.83|13834.32|13714.32|13836.97|13716.97|13834.13|13714.13|10
1625509320000|2021-07-05 18:22:00|13833.58|13713.58|13832.59|13712.59|13834.29|13714.29|13832.55|13712.55|10
1625509330000|2021-07-05 18:22:10|13832.12|13712.12|13831.46|13711.46|13832.12|13712.12|13831.15|13711.15|10
1625509340000|2021-07-05 18:22:20|13831.47|13711.47|13829.55|13709.55|13831.47|13711.47|13829.3|13709.3|10
1625509350000|2021-07-05 18:22:30|13829.41|13709.41|13828.88|13708.88|13829.41|13709.41|13828.24|13708.24|10
1625509360000|2021-07-05 18:22:40|13827.36|13707.36|13826.65|13706.65|13827.39|13707.39|13826.03|13706.03|10
1625509370000|2021-07-05 18:22:50|13826.82|13706.82|13827.88|13707.88|13827.88|13707.88|13826.71|13706.71|10
1625509380000|2021-07-05 18:23:00|13828.31|13708.31|13830.03|13710.03|13830.03|13710.03|13828.31|13708.31|10
1625509390000|2021-07-05 18:23:10|13830.47|13710.47|13831.45|13711.45|13831.65|13711.65|13830.14|13710.14|10
1625509400000|2021-07-05 18:23:20|13831.95|13711.95|13834.85|13714.85|13834.85|13714.85|13831.95|13711.95|10
1625509410000|2021-07-05 18:23:30|13835.2|13715.2|13834.72|13714.72|13835.86|13715.86|13834.02|13714.02|10
1625509420000|2021-07-05 18:23:40|13834.7|13714.7|13835.44|13715.44|13835.44|13715.44|13833.85|13713.85|9
1625509430000|2021-07-05 18:23:50|13835.08|13715.08|13837.38|13717.38|13837.49|13717.49|13835.08|13715.08|9
1625509440000|2021-07-05 18:24:00|13837.17|13717.17|13840.56|13720.56|13840.56|13720.56|13837.17|13717.17|9
1625509450000|2021-07-05 18:24:10|13840.92|13720.92|13841.41|13721.41|13843.43|13723.43|13840.92|13720.92|10
1625509460000|2021-07-05 18:24:20|13841.25|13721.25|13840.13|13720.13|13841.25|13721.25|13839.38|13719.38|10
1625509470000|2021-07-05 18:24:30|13840.2|13720.2|13837.52|13717.52|13840.2|13720.2|13837.52|13717.52|7
1625509480000|2021-07-05 18:24:40|13837.79|13717.79|13840.14|13720.14|13840.14|13720.14|13837.79|13717.79|8
1625509490000|2021-07-05 18:24:50|13841.04|13721.04|13841.07|13721.07|13841.64|13721.64|13840.07|13720.07|10
1625509500000|2021-07-05 18:25:00|13840.88|13720.88|13851.88|13731.88|13851.88|13731.88|13840.88|13720.88|9
1625509510000|2021-07-05 18:25:10|13852.39|13732.39|13874|13754|13874|13754|13852.2|13732.2|10
1625509520000|2021-07-05 18:25:20|13874.61|13754.61|13886.13|13766.13|13886.13|13766.13|13874.43|13754.43|10
1625509530000|2021-07-05 18:25:30|13888.45|13768.45|13892.04|13772.04|13893.24|13773.24|13886.71|13766.71|10
1625509540000|2021-07-05 18:25:40|13891.56|13771.56|13888.38|13768.38|13891.56|13771.56|13887.89|13767.89|10
1625509550000|2021-07-05 18:25:50|13888.59|13768.59|13883.88|13763.88|13888.59|13768.59|13883.88|13763.88|10
1625509560000|2021-07-05 18:26:00|13884.03|13764.03|13884.43|13764.43|13886.65|13766.65|13884.03|13764.03|10
1625509570000|2021-07-05 18:26:10|13884.57|13764.57|13883.78|13763.78|13886.25|13766.25|13883.78|13763.78|10
1625509580000|2021-07-05 18:26:20|13883.91|13763.91|13882.73|13762.73|13883.91|13763.91|13882.12|13762.12|10
1625509590000|2021-07-05 18:26:30|13881.77|13761.77|13880.26|13760.26|13882.07|13762.07|13880.26|13760.26|9
1625509600000|2021-07-05 18:26:40|13880.31|13760.31|13884.91|13764.91|13884.91|13764.91|13880.31|13760.31|10
1625509610000|2021-07-05 18:26:50|13885.54|13765.54|13886.1|13766.1|13888.42|13768.42|13885.54|13765.54|10
1625509620000|2021-07-05 18:27:00|13885.34|13765.34|13884.68|13764.68|13885.45|13765.45|13884.68|13764.68|9
1625509630000|2021-07-05 18:27:10|13885.63|13765.63|13884.64|13764.64|13885.63|13765.63|13882.6|13762.6|10
1625509640000|2021-07-05 18:27:20|13884.6|13764.6|13880.99|13760.99|13884.6|13764.6|13880.99|13760.99|10
1625509650000|2021-07-05 18:27:30|13881.19|13761.19|13881.03|13761.03|13882.44|13762.44|13880.44|13760.44|10
1625509660000|2021-07-05 18:27:40|13881.22|13761.22|13881.44|13761.44|13882.8|13762.8|13880.63|13760.63|10
1625509670000|2021-07-05 18:27:50|13881.49|13761.49|13884.51|13764.51|13884.51|13764.51|13880.87|13760.87|10
1625509680000|2021-07-05 18:28:00|13885.07|13765.07|13888.12|13768.12|13888.12|13768.12|13884.56|13764.56|10
1625509690000|2021-07-05 18:28:10|13888.6|13768.6|13895.34|13775.34|13895.34|13775.34|13887.4|13767.4|10
1625509700000|2021-07-05 18:28:20|13898.28|13778.28|13899.37|13779.37|13899.86|13779.86|13898.08|13778.08|10
1625509710000|2021-07-05 18:28:30|13900.02|13780.02|13908.34|13788.34|13908.34|13788.34|13900.02|13780.02|10
1625509720000|2021-07-05 18:28:40|13908.96|13788.96|13914.39|13794.39|13914.39|13794.39|13908.96|13788.96|10
1625509730000|2021-07-05 18:28:50|13914.1|13794.1|13921.59|13801.59|13921.59|13801.59|13914.1|13794.1|10
1625509740000|2021-07-05 18:29:00|13923.41|13803.41|13914.36|13794.36|13923.41|13803.41|13914.36|13794.36|10
1625509750000|2021-07-05 18:29:10|13914.13|13794.13|13908.59|13788.59|13914.13|13794.13|13908.59|13788.59|10
1625509760000|2021-07-05 18:29:20|13909.02|13789.02|13904.77|13784.77|13909.11|13789.11|13904.77|13784.77|10
1625509770000|2021-07-05 18:29:30|13905.59|13785.59|13899.65|13779.65|13905.59|13785.59|13899.32|13779.32|10
1625509780000|2021-07-05 18:29:40|13899.56|13779.56|13899.39|13779.39|13899.56|13779.56|13898.52|13778.52|10
1625509790000|2021-07-05 18:29:50|13898.6|13778.6|13900.37|13780.37|13900.51|13780.51|13898.6|13778.6|10
1625509800000|2021-07-05 18:30:00|13900.03|13780.03|13896.9|13776.9|13900.39|13780.39|13896.9|13776.9|10
1625509810000|2021-07-05 18:30:10|13897.3|13777.3|13896.59|13776.59|13897.6|13777.6|13895.88|13775.88|10
1625509820000|2021-07-05 18:30:20|13896.02|13776.02|13890.22|13770.22|13896.17|13776.17|13890.22|13770.22|10
1625509830000|2021-07-05 18:30:30|13889.11|13769.11|13885.41|13765.41|13889.11|13769.11|13885.41|13765.41|10
1625509840000|2021-07-05 18:30:40|13884.98|13764.98|13881.96|13761.96|13884.98|13764.98|13881.96|13761.96|10
1625509850000|2021-07-05 18:30:50|13881.52|13761.52|13880.55|13760.55|13881.52|13761.52|13880.53|13760.53|10
1625509860000|2021-07-05 18:31:00|13880.73|13760.73|13880.87|13760.87|13881.19|13761.19|13880.73|13760.73|8
1625509870000|2021-07-05 18:31:10|13880.85|13760.85|13880.7|13760.7|13880.85|13760.85|13879.73|13759.73|10
1625509880000|2021-07-05 18:31:20|13880.56|13760.56|13880.26|13760.26|13882.08|13762.08|13879.85|13759.85|10
1625509890000|2021-07-05 18:31:30|13881.29|13761.29|13877.59|13757.59|13881.31|13761.31|13877.59|13757.59|10
1625509900000|2021-07-05 18:31:40|13877.81|13757.81|13872.66|13752.66|13877.81|13757.81|13872.66|13752.66|10
1625509910000|2021-07-05 18:31:50|13872.17|13752.17|13865.36|13745.36|13872.35|13752.35|13865.36|13745.36|10
1625509920000|2021-07-05 18:32:00|13863.97|13743.97|13864.66|13744.66|13864.66|13744.66|13862.41|13742.41|10
1625509930000|2021-07-05 18:32:10|13864.57|13744.57|13864.48|13744.48|13865.88|13745.88|13864.48|13744.48|10
1625509940000|2021-07-05 18:32:20|13864.68|13744.68|13865.35|13745.35|13866.32|13746.32|13864.68|13744.68|10
1625509950000|2021-07-05 18:32:30|13865.78|13745.78|13865.65|13745.65|13865.78|13745.78|13864.48|13744.48|10
1625509960000|2021-07-05 18:32:40|13866.96|13746.96|13867.25|13747.25|13867.4|13747.4|13866.8|13746.8|9
1625509970000|2021-07-05 18:32:50|13867.09|13747.09|13865.52|13745.52|13867.22|13747.22|13865.3|13745.3|10
1625509980000|2021-07-05 18:33:00|13865.32|13745.32|13863.86|13743.86|13865.32|13745.32|13863.86|13743.86|10
1625509990000|2021-07-05 18:33:10|13863.02|13743.02|13860.73|13740.73|13863.35|13743.35|13860.73|13740.73|10
1625510000000|2021-07-05 18:33:20|13860.69|13740.69|13858.3|13738.3|13860.69|13740.69|13858.3|13738.3|10
1625510010000|2021-07-05 18:33:30|13857.94|13737.94|13859.76|13739.76|13859.76|13739.76|13857.94|13737.94|10
1625510020000|2021-07-05 18:33:40|13859|13739|13857.35|13737.35|13859|13739|13857.35|13737.35|10
1625510030000|2021-07-05 18:33:50|13856.87|13736.87|13853.67|13733.67|13856.87|13736.87|13853.58|13733.58|10
1625510040000|2021-07-05 18:34:00|13853.81|13733.81|13850.36|13730.36|13854.06|13734.06|13850.08|13730.08|10
1625510050000|2021-07-05 18:34:10|13850.96|13730.96|13851.68|13731.68|13852.88|13732.88|13850.71|13730.71|10
1625510060000|2021-07-05 18:34:20|13850.87|13730.87|13851.92|13731.92|13851.92|13731.92|13849.88|13729.88|10
1625510070000|2021-07-05 18:34:30|13852.29|13732.29|13855.25|13735.25|13855.25|13735.25|13852.29|13732.29|10
1625510080000|2021-07-05 18:34:40|13855.4|13735.4|13854.21|13734.21|13855.84|13735.84|13854.21|13734.21|9
1625510090000|2021-07-05 18:34:50|13853.75|13733.75|13853.14|13733.14|13853.75|13733.75|13852.3|13732.3|10
1625510100000|2021-07-05 18:35:00|13853.23|13733.23|13852.31|13732.31|13853.42|13733.42|13852.05|13732.05|10
1625510110000|2021-07-05 18:35:10|13851.31|13731.31|13848.43|13728.43|13851.31|13731.31|13847.65|13727.65|10
1625510120000|2021-07-05 18:35:20|13847.34|13727.34|13851.79|13731.79|13851.92|13731.92|13847.34|13727.34|10
1625510130000|2021-07-05 18:35:30|13851.99|13731.99|13853.04|13733.04|13853.04|13733.04|13851.99|13731.99|10
1625510140000|2021-07-05 18:35:40|13853.6|13733.6|13855.13|13735.13|13855.13|13735.13|13853.18|13733.18|8
1625510150000|2021-07-05 18:35:50|13855.37|13735.37|13858.94|13738.94|13858.94|13738.94|13855.37|13735.37|10
1625510160000|2021-07-05 18:36:00|13858.22|13738.22|13857.16|13737.16|13858.58|13738.58|13857.16|13737.16|10
1625510170000|2021-07-05 18:36:10|13857.13|13737.13|13856.8|13736.8|13857.13|13737.13|13855.57|13735.57|10
1625510180000|2021-07-05 18:36:20|13856.74|13736.74|13856.71|13736.71|13857.49|13737.49|13856.04|13736.04|10
1625510190000|2021-07-05 18:36:30|13856.74|13736.74|13858.24|13738.24|13858.24|13738.24|13856.74|13736.74|10
1625510200000|2021-07-05 18:36:40|13858.23|13738.23|13861.26|13741.26|13861.26|13741.26|13858.19|13738.19|10
1625510210000|2021-07-05 18:36:50|13861.39|13741.39|13860.2|13740.2|13861.39|13741.39|13860.2|13740.2|10
1625510220000|2021-07-05 18:37:00|13860.36|13740.36|13855.25|13735.25|13860.54|13740.54|13855.25|13735.25|10
1625510230000|2021-07-05 18:37:10|13854.28|13734.28|13855.23|13735.23|13855.23|13735.23|13853.29|13733.29|10
1625510240000|2021-07-05 18:37:20|13855.6|13735.6|13854.79|13734.79|13856.18|13736.18|13854.79|13734.79|9
1625510250000|2021-07-05 18:37:30|13854.74|13734.74|13854.96|13734.96|13854.96|13734.96|13854.38|13734.38|9
1625510260000|2021-07-05 18:37:40|13855.3|13735.3|13856.73|13736.73|13856.73|13736.73|13855.3|13735.3|9
1625510270000|2021-07-05 18:37:50|13856.74|13736.74|13857.8|13737.8|13857.8|13737.8|13856.74|13736.74|9
1625510280000|2021-07-05 18:38:00|13857.75|13737.75|13858.4|13738.4|13858.4|13738.4|13857.54|13737.54|10
1625510290000|2021-07-05 18:38:10|13858.62|13738.62|13855.44|13735.44|13858.62|13738.62|13855.44|13735.44|10
1625510300000|2021-07-05 18:38:20|13855.48|13735.48|13857.49|13737.49|13857.49|13737.49|13855.48|13735.48|9
1625510310000|2021-07-05 18:38:30|13857.59|13737.59|13858.07|13738.07|13858.15|13738.15|13857.59|13737.59|10
1625510320000|2021-07-05 18:38:40|13858.17|13738.17|13857.38|13737.38|13858.36|13738.36|13857.38|13737.38|10
1625510330000|2021-07-05 18:38:50|13857.16|13737.16|13856.65|13736.65|13857.28|13737.28|13856.65|13736.65|8
1625510340000|2021-07-05 18:39:00|13856.7|13736.7|13857.26|13737.26|13857.41|13737.41|13856.7|13736.7|8
1625510350000|2021-07-05 18:39:10|13857.38|13737.38|13855.16|13735.16|13857.38|13737.38|13855.16|13735.16|10
1625510360000|2021-07-05 18:39:20|13855.13|13735.13|13855.2|13735.2|13855.64|13735.64|13855.13|13735.13|9
1625510370000|2021-07-05 18:39:30|13854.8|13734.8|13852.66|13732.66|13854.8|13734.8|13852.66|13732.66|10
1625510380000|2021-07-05 18:39:40|13851.61|13731.61|13856.99|13736.99|13856.99|13736.99|13851.56|13731.56|10
1625510390000|2021-07-05 18:39:50|13858.11|13738.11|13860.38|13740.38|13860.38|13740.38|13858.11|13738.11|10
1625510400000|2021-07-05 18:40:00|13860.58|13740.58|13860.8|13740.8|13861.31|13741.31|13860.54|13740.54|10
1625510410000|2021-07-05 18:40:10|13861.01|13741.01|13862.43|13742.43|13862.69|13742.69|13861.01|13741.01|10
1625510420000|2021-07-05 18:40:20|13862.62|13742.62|13862.6|13742.6|13862.64|13742.64|13862.19|13742.19|9
1625510430000|2021-07-05 18:40:30|13862.42|13742.42|13861.52|13741.52|13862.42|13742.42|13861|13741|9
1625510440000|2021-07-05 18:40:40|13861.37|13741.37|13861.97|13741.97|13862.02|13742.02|13859.91|13739.91|10
1625510450000|2021-07-05 18:40:50|13861.98|13741.98|13863.24|13743.24|13863.24|13743.24|13861.95|13741.95|10
1625510460000|2021-07-05 18:41:00|13863.35|13743.35|13865.38|13745.38|13865.38|13745.38|13863.35|13743.35|10
1625510470000|2021-07-05 18:41:10|13865.07|13745.07|13866.53|13746.53|13866.53|13746.53|13865.07|13745.07|10
1625510480000|2021-07-05 18:41:20|13865.41|13745.41|13868.37|13748.37|13868.37|13748.37|13864.41|13744.41|10
1625510490000|2021-07-05 18:41:30|13868.71|13748.71|13873.6|13753.6|13873.6|13753.6|13868.71|13748.71|10
1625510500000|2021-07-05 18:41:40|13873.86|13753.86|13876.96|13756.96|13877.2|13757.2|13873.11|13753.11|10
1625510510000|2021-07-05 18:41:50|13876.94|13756.94|13878.5|13758.5|13879.16|13759.16|13876.94|13756.94|10
1625510520000|2021-07-05 18:42:00|13878.44|13758.44|13879.51|13759.51|13879.51|13759.51|13878.11|13758.11|9
1625510530000|2021-07-05 18:42:10|13879.3|13759.3|13884.06|13764.06|13884.06|13764.06|13879.3|13759.3|10
1625510540000|2021-07-05 18:42:20|13884.56|13764.56|13882.32|13762.32|13884.56|13764.56|13882.32|13762.32|10
1625510550000|2021-07-05 18:42:30|13881.94|13761.94|13875.77|13755.77|13881.94|13761.94|13875.77|13755.77|10
1625510560000|2021-07-05 18:42:40|13874.93|13754.93|13872.02|13752.02|13874.93|13754.93|13872.02|13752.02|10
1625510570000|2021-07-05 18:42:50|13872.22|13752.22|13871.26|13751.26|13872.22|13752.22|13871.26|13751.26|9
1625510580000|2021-07-05 18:43:00|13871.3|13751.3|13871.12|13751.12|13872.2|13752.2|13870.62|13750.62|9
1625510590000|2021-07-05 18:43:10|13871.1|13751.1|13872.29|13752.29|13872.4|13752.4|13870.97|13750.97|10
1625510600000|2021-07-05 18:43:20|13872.6|13752.6|13873.43|13753.43|13873.43|13753.43|13872.47|13752.47|10
1625510610000|2021-07-05 18:43:30|13873.89|13753.89|13874.83|13754.83|13875.07|13755.07|13873.73|13753.73|10
1625510620000|2021-07-05 18:43:40|13875.12|13755.12|13874.05|13754.05|13875.21|13755.21|13873.67|13753.67|10
1625510630000|2021-07-05 18:43:50|13873.03|13753.03|13872.36|13752.36|13873.14|13753.14|13872.15|13752.15|10
1625510640000|2021-07-05 18:44:00|13872.47|13752.47|13875.13|13755.13|13875.13|13755.13|13872.47|13752.47|10
1625510650000|2021-07-05 18:44:10|13875.57|13755.57|13876.19|13756.19|13876.19|13756.19|13875.44|13755.44|10
1625510660000|2021-07-05 18:44:20|13875|13755|13873.04|13753.04|13875|13755|13872.46|13752.46|10
1625510670000|2021-07-05 18:44:30|13872.97|13752.97|13873.1|13753.1|13873.34|13753.34|13872.83|13752.83|10
1625510680000|2021-07-05 18:44:40|13873.11|13753.11|13872.84|13752.84|13873.36|13753.36|13872.69|13752.69|10
1625510690000|2021-07-05 18:44:50|13872.98|13752.98|13871.66|13751.66|13873.31|13753.31|13871.66|13751.66|10
1625510700000|2021-07-05 18:45:00|13871.13|13751.13|13868.07|13748.07|13871.13|13751.13|13867.93|13747.93|10
1625510710000|2021-07-05 18:45:10|13867.9|13747.9|13866.87|13746.87|13867.92|13747.92|13866.87|13746.87|10
1625510720000|2021-07-05 18:45:20|13866.74|13746.74|13866.06|13746.06|13866.74|13746.74|13866.06|13746.06|9
1625510730000|2021-07-05 18:45:30|13866.15|13746.15|13864.53|13744.53|13866.18|13746.18|13864.53|13744.53|10
1625510740000|2021-07-05 18:45:40|13862.97|13742.97|13858.62|13738.62|13862.97|13742.97|13858.62|13738.62|10
1625510750000|2021-07-05 18:45:50|13858.51|13738.51|13856.04|13736.04|13858.51|13738.51|13856.04|13736.04|10
1625510760000|2021-07-05 18:46:00|13856.54|13736.54|13854.59|13734.59|13856.54|13736.54|13854.59|13734.59|10
1625510770000|2021-07-05 18:46:10|13854.55|13734.55|13851.59|13731.59|13855.02|13735.02|13851.59|13731.59|10
1625510780000|2021-07-05 18:46:20|13851.49|13731.49|13849.31|13729.31|13851.49|13731.49|13849.31|13729.31|10
1625510790000|2021-07-05 18:46:30|13848.83|13728.83|13844.59|13724.59|13848.83|13728.83|13844.34|13724.34|10
1625510800000|2021-07-05 18:46:40|13844.29|13724.29|13842.04|13722.04|13844.6|13724.6|13841.88|13721.88|10
1625510810000|2021-07-05 18:46:50|13842.11|13722.11|13843.91|13723.91|13843.91|13723.91|13841.88|13721.88|10
1625510820000|2021-07-05 18:47:00|13844.11|13724.11|13844.6|13724.6|13844.6|13724.6|13843.58|13723.58|9
1625510830000|2021-07-05 18:47:10|13845.1|13725.1|13844.14|13724.14|13845.1|13725.1|13843.72|13723.72|10
1625510840000|2021-07-05 18:47:20|13844.47|13724.47|13844.63|13724.63|13844.63|13724.63|13844.27|13724.27|9
1625510850000|2021-07-05 18:47:30|13845.62|13725.62|13854.3|13734.3|13854.3|13734.3|13845.62|13725.62|10
1625510860000|2021-07-05 18:47:40|13854.51|13734.51|13855.27|13735.27|13856.4|13736.4|13854.51|13734.51|10
1625510870000|2021-07-05 18:47:50|13854.27|13734.27|13853.24|13733.24|13854.76|13734.76|13853.01|13733.01|9
1625510880000|2021-07-05 18:48:00|13853.7|13733.7|13852.63|13732.63|13853.7|13733.7|13852.16|13732.16|8
1625510890000|2021-07-05 18:48:10|13851.46|13731.46|13850.46|13730.46|13851.47|13731.47|13849.97|13729.97|10
1625510900000|2021-07-05 18:48:20|13850.34|13730.34|13851.73|13731.73|13852.66|13732.66|13850.34|13730.34|10
1625510910000|2021-07-05 18:48:30|13851.58|13731.58|13850.93|13730.93|13851.58|13731.58|13850.93|13730.93|10
1625510920000|2021-07-05 18:48:40|13850.95|13730.95|13850.76|13730.76|13851.02|13731.02|13849.93|13729.93|10
1625510930000|2021-07-05 18:48:50|13851.43|13731.43|13852.17|13732.17|13852.17|13732.17|13851.15|13731.15|10
1625510940000|2021-07-05 18:49:00|13852.14|13732.14|13851.98|13731.98|13852.39|13732.39|13851.94|13731.94|10
1625510950000|2021-07-05 18:49:10|13851.95|13731.95|13853.41|13733.41|13853.41|13733.41|13851.75|13731.75|10
1625510960000|2021-07-05 18:49:20|13853.3|13733.3|13853.77|13733.77|13853.77|13733.77|13852.64|13732.64|10
1625510970000|2021-07-05 18:49:30|13853.38|13733.38|13853.14|13733.14|13853.86|13733.86|13852.91|13732.91|10
1625510980000|2021-07-05 18:49:40|13853.38|13733.38|13854.01|13734.01|13854.01|13734.01|13852.96|13732.96|8
1625510990000|2021-07-05 18:49:50|13853.69|13733.69|13852.63|13732.63|13853.87|13733.87|13852.28|13732.28|9
1625511000000|2021-07-05 18:50:00|13852.58|13732.58|13852.34|13732.34|13852.58|13732.58|13852.3|13732.3|9
1625511010000|2021-07-05 18:50:10|13852.35|13732.35|13853.57|13733.57|13853.57|13733.57|13852.35|13732.35|9
1625511020000|2021-07-05 18:50:20|13853.28|13733.28|13852.73|13732.73|13853.28|13733.28|13852.73|13732.73|6
1625511030000|2021-07-05 18:50:30|13852.74|13732.74|13853.16|13733.16|13853.16|13733.16|13852.6|13732.6|8
1625511040000|2021-07-05 18:50:40|13853.37|13733.37|13852.02|13732.02|13853.37|13733.37|13852.02|13732.02|10
1625511050000|2021-07-05 18:50:50|13851.74|13731.74|13849.34|13729.34|13851.74|13731.74|13849.22|13729.22|9
1625511060000|2021-07-05 18:51:00|13849.32|13729.32|13848|13728|13849.36|13729.36|13848|13728|10
1625511070000|2021-07-05 18:51:10|13847.66|13727.66|13847.9|13727.9|13848.14|13728.14|13847.66|13727.66|9
1625511080000|2021-07-05 18:51:20|13847.71|13727.71|13847.08|13727.08|13847.71|13727.71|13846.98|13726.98|10
1625511090000|2021-07-05 18:51:30|13847.75|13727.75|13850.84|13730.84|13851.11|13731.11|13847.75|13727.75|10
1625511100000|2021-07-05 18:51:40|13850.92|13730.92|13852.06|13732.06|13852.06|13732.06|13850.92|13730.92|9
1625511110000|2021-07-05 18:51:50|13852.35|13732.35|13852.23|13732.23|13852.35|13732.35|13851.99|13731.99|8
1625511120000|2021-07-05 18:52:00|13851.91|13731.91|13850.85|13730.85|13851.91|13731.91|13850.85|13730.85|10
1625511130000|2021-07-05 18:52:10|13850.69|13730.69|13849.85|13729.85|13850.71|13730.71|13849.85|13729.85|9
1625511140000|2021-07-05 18:52:20|13849.26|13729.26|13847.47|13727.47|13849.26|13729.26|13847.44|13727.44|10
1625511150000|2021-07-05 18:52:30|13848.21|13728.21|13849.79|13729.79|13850.03|13730.03|13848.21|13728.21|9
1625511160000|2021-07-05 18:52:40|13849.81|13729.81|13849.76|13729.76|13849.87|13729.87|13849.34|13729.34|10
1625511170000|2021-07-05 18:52:50|13848.79|13728.79|13849.36|13729.36|13849.59|13729.59|13848.67|13728.67|7
1625511180000|2021-07-05 18:53:00|13849.39|13729.39|13848.38|13728.38|13849.39|13729.39|13848.38|13728.38|10
1625511190000|2021-07-05 18:53:10|13848.32|13728.32|13849.35|13729.35|13849.55|13729.55|13848.01|13728.01|10
1625511200000|2021-07-05 18:53:20|13850.49|13730.49|13850.15|13730.15|13851.12|13731.12|13850.06|13730.06|9
1625511210000|2021-07-05 18:53:30|13850.12|13730.12|13848.52|13728.52|13850.12|13730.12|13848.16|13728.16|8
1625511220000|2021-07-05 18:53:40|13848.59|13728.59|13848.19|13728.19|13848.59|13728.59|13847.77|13727.77|8
1625511230000|2021-07-05 18:53:50|13848.17|13728.17|13848.35|13728.35|13848.35|13728.35|13847.48|13727.48|8
1625511240000|2021-07-05 18:54:00|13848.49|13728.49|13849.66|13729.66|13850.48|13730.48|13848.49|13728.49|10
1625511250000|2021-07-05 18:54:10|13849.88|13729.88|13847.76|13727.76|13849.88|13729.88|13847.74|13727.74|9
1625511260000|2021-07-05 18:54:20|13847.34|13727.34|13845.78|13725.78|13848.58|13728.58|13845.54|13725.54|10
1625511270000|2021-07-05 18:54:30|13845.63|13725.63|13846.27|13726.27|13846.37|13726.37|13845.37|13725.37|9
1625511280000|2021-07-05 18:54:40|13846.2|13726.2|13847.08|13727.08|13847.74|13727.74|13846.15|13726.15|10
1625511290000|2021-07-05 18:54:50|13847.44|13727.44|13848.96|13728.96|13848.96|13728.96|13847.44|13727.44|10
1625511300000|2021-07-05 18:55:00|13849.09|13729.09|13848.73|13728.73|13849.09|13729.09|13847.85|13727.85|9
1625511310000|2021-07-05 18:55:10|13848.84|13728.84|13848.01|13728.01|13848.85|13728.85|13847.94|13727.94|8
1625511320000|2021-07-05 18:55:20|13848.18|13728.18|13848.82|13728.82|13849.34|13729.34|13848.18|13728.18|10
1625511330000|2021-07-05 18:55:30|13848.84|13728.84|13849.04|13729.04|13850.32|13730.32|13848.84|13728.84|10
1625511340000|2021-07-05 18:55:40|13848.97|13728.97|13848.09|13728.09|13848.97|13728.97|13848.07|13728.07|9
1625511350000|2021-07-05 18:55:50|13846.54|13726.54|13845.21|13725.21|13846.54|13726.54|13845.07|13725.07|8
1625511360000|2021-07-05 18:56:00|13845.86|13725.86|13845.08|13725.08|13846.66|13726.66|13845.08|13725.08|10
1625511370000|2021-07-05 18:56:10|13842.9|13722.9|13842.09|13722.09|13842.9|13722.9|13841.63|13721.63|8
1625511380000|2021-07-05 18:56:20|13842.02|13722.02|13841.86|13721.86|13842.02|13722.02|13841.56|13721.56|9
1625511390000|2021-07-05 18:56:30|13841.73|13721.73|13846.64|13726.64|13846.64|13726.64|13841.51|13721.51|9
1625511400000|2021-07-05 18:56:40|13846.51|13726.51|13849.54|13729.54|13849.54|13729.54|13846.51|13726.51|9
1625511410000|2021-07-05 18:56:50|13849.44|13729.44|13848.75|13728.75|13849.74|13729.74|13848.66|13728.66|9
1625511420000|2021-07-05 18:57:00|13847.92|13727.92|13849.23|13729.23|13849.23|13729.23|13847.68|13727.68|9
1625511430000|2021-07-05 18:57:10|13849.48|13729.48|13854.62|13734.62|13854.62|13734.62|13849.48|13729.48|10
1625511440000|2021-07-05 18:57:20|13854.82|13734.82|13856.74|13736.74|13857.06|13737.06|13854.82|13734.82|10
1625511450000|2021-07-05 18:57:30|13856.77|13736.77|13858.68|13738.68|13858.68|13738.68|13856.19|13736.19|10
1625511460000|2021-07-05 18:57:40|13859.38|13739.38|13859.2|13739.2|13859.38|13739.38|13858.33|13738.33|9
1625511470000|2021-07-05 18:57:50|13858.18|13738.18|13856.13|13736.13|13858.18|13738.18|13855.6|13735.6|10
1625511480000|2021-07-05 18:58:00|13855.96|13735.96|13855.52|13735.52|13856.59|13736.59|13854.63|13734.63|10
1625511490000|2021-07-05 18:58:10|13855.01|13735.01|13856.01|13736.01|13856.01|13736.01|13854.87|13734.87|10
1625511500000|2021-07-05 18:58:20|13856.36|13736.36|13858.34|13738.34|13858.34|13738.34|13856.36|13736.36|10
1625511510000|2021-07-05 18:58:30|13858.5|13738.5|13857.73|13737.73|13858.99|13738.99|13857.73|13737.73|10
1625511520000|2021-07-05 18:58:40|13857.34|13737.34|13857.16|13737.16|13857.34|13737.34|13855.34|13735.34|10
1625511530000|2021-07-05 18:58:50|13857.56|13737.56|13859.07|13739.07|13859.44|13739.44|13857.56|13737.56|10
1625511540000|2021-07-05 18:59:00|13859.15|13739.15|13859.6|13739.6|13859.72|13739.72|13859.15|13739.15|7
1625511550000|2021-07-05 18:59:10|13860.14|13740.14|13860.06|13740.06|13860.68|13740.68|13859.85|13739.85|10
1625511560000|2021-07-05 18:59:20|13860.39|13740.39|13860.49|13740.49|13860.69|13740.69|13860.18|13740.18|10
1625511570000|2021-07-05 18:59:30|13861.06|13741.06|13860.17|13740.17|13861.08|13741.08|13860.17|13740.17|10
1625511580000|2021-07-05 18:59:40|13858.7|13738.7|13857.02|13737.02|13858.94|13738.94|13857.02|13737.02|10
1625511590000|2021-07-05 18:59:50|13856.08|13736.08|13855.06|13735.06|13856.08|13736.08|13854.48|13734.48|10
1625511600000|2021-07-05 19:00:00|13855.9|13735.9|13857.09|13737.09|13857.09|13737.09|13855.42|13735.42|10
1625511610000|2021-07-05 19:00:10|13856.63|13736.63|13858.66|13738.66|13859.11|13739.11|13856.63|13736.63|10
1625511620000|2021-07-05 19:00:20|13858.98|13738.98|13859.28|13739.28|13859.5|13739.5|13858.98|13738.98|10
1625511630000|2021-07-05 19:00:30|13860.09|13740.09|13860.77|13740.77|13860.77|13740.77|13859.72|13739.72|10
1625511640000|2021-07-05 19:00:40|13860.69|13740.69|13861.72|13741.72|13862|13742|13860.69|13740.69|10
1625511650000|2021-07-05 19:00:50|13862.3|13742.3|13865.58|13745.58|13865.79|13745.79|13862.3|13742.3|10
1625511660000|2021-07-05 19:01:00|13865.24|13745.24|13864.32|13744.32|13865.9|13745.9|13864.29|13744.29|10
1625511670000|2021-07-05 19:01:10|13864.14|13744.14|13862.37|13742.37|13864.75|13744.75|13862.37|13742.37|10
1625511680000|2021-07-05 19:01:20|13863.04|13743.04|13862.78|13742.78|13863.62|13743.62|13862.71|13742.71|10
1625511690000|2021-07-05 19:01:30|13862.79|13742.79|13862.24|13742.24|13862.79|13742.79|13862.03|13742.03|7
1625511700000|2021-07-05 19:01:40|13862.65|13742.65|13863.71|13743.71|13863.83|13743.83|13862.28|13742.28|8
1625511710000|2021-07-05 19:01:50|13863.78|13743.78|13864.14|13744.14|13864.14|13744.14|13863.78|13743.78|8
1625511720000|2021-07-05 19:02:00|13864.03|13744.03|13864.73|13744.73|13864.73|13744.73|13863.41|13743.41|10
1625511730000|2021-07-05 19:02:10|13864.68|13744.68|13868.82|13748.82|13868.82|13748.82|13864.68|13744.68|9
1625511740000|2021-07-05 19:02:20|13869.36|13749.36|13869.32|13749.32|13869.8|13749.8|13869.29|13749.29|9
1625511750000|2021-07-05 19:02:30|13870.04|13750.04|13870.15|13750.15|13871.21|13751.21|13869.88|13749.88|9
1625511760000|2021-07-05 19:02:40|13871.01|13751.01|13872.27|13752.27|13872.29|13752.29|13870.92|13750.92|10
1625511770000|2021-07-05 19:02:50|13872.41|13752.41|13874.11|13754.11|13874.25|13754.25|13872.41|13752.41|10
1625511780000|2021-07-05 19:03:00|13873.98|13753.98|13874.41|13754.41|13874.41|13754.41|13873.46|13753.46|10
1625511790000|2021-07-05 19:03:10|13874.31|13754.31|13875.35|13755.35|13875.65|13755.65|13874.31|13754.31|10
1625511800000|2021-07-05 19:03:20|13875.65|13755.65|13876.59|13756.59|13876.59|13756.59|13874.83|13754.83|10
1625511810000|2021-07-05 19:03:30|13876.37|13756.37|13876.21|13756.21|13876.43|13756.43|13876.21|13756.21|10
1625511820000|2021-07-05 19:03:40|13876.26|13756.26|13877.93|13757.93|13878.48|13758.48|13875.93|13755.93|10
1625511830000|2021-07-05 19:03:50|13879.52|13759.52|13881.51|13761.51|13881.51|13761.51|13879.52|13759.52|10
1625511840000|2021-07-05 19:04:00|13881.79|13761.79|13882.05|13762.05|13882.08|13762.08|13880.8|13760.8|10
1625511850000|2021-07-05 19:04:10|13882.5|13762.5|13885.1|13765.1|13886.09|13766.09|13882.5|13762.5|10
1625511860000|2021-07-05 19:04:20|13885.51|13765.51|13885.96|13765.96|13886.38|13766.38|13885.45|13765.45|9
1625511870000|2021-07-05 19:04:30|13886.12|13766.12|13888.46|13768.46|13889.1|13769.1|13885.94|13765.94|9
1625511880000|2021-07-05 19:04:40|13888.56|13768.56|13888.42|13768.42|13889.16|13769.16|13888.28|13768.28|10
1625511890000|2021-07-05 19:04:50|13887.45|13767.45|13887.39|13767.39|13887.71|13767.71|13887.39|13767.39|9
1625511900000|2021-07-05 19:05:00|13887.37|13767.37|13888.57|13768.57|13889.18|13769.18|13887.28|13767.28|10
1625511910000|2021-07-05 19:05:10|13888.52|13768.52|13886.12|13766.12|13889|13769|13886.12|13766.12|10
1625511920000|2021-07-05 19:05:20|13885.5|13765.5|13884.51|13764.51|13885.5|13765.5|13883.95|13763.95|10
1625511930000|2021-07-05 19:05:30|13884.47|13764.47|13880.53|13760.53|13884.47|13764.47|13880.43|13760.43|10
1625511940000|2021-07-05 19:05:40|13880.63|13760.63|13879.99|13759.99|13880.63|13760.63|13879.27|13759.27|9
1625511950000|2021-07-05 19:05:50|13879.96|13759.96|13876.39|13756.39|13879.98|13759.98|13876.39|13756.39|10
1625511960000|2021-07-05 19:06:00|13877.24|13757.24|13877.32|13757.32|13877.44|13757.44|13877.12|13757.12|8
1625511970000|2021-07-05 19:06:10|13877.11|13757.11|13877.77|13757.77|13877.77|13757.77|13876.29|13756.29|9
1625511980000|2021-07-05 19:06:20|13877.99|13757.99|13881.45|13761.45|13881.45|13761.45|13877.99|13757.99|9
1625511990000|2021-07-05 19:06:30|13882.01|13762.01|13883.89|13763.89|13884.26|13764.26|13882.01|13762.01|9
1625512000000|2021-07-05 19:06:40|13883.99|13763.99|13885.35|13765.35|13885.35|13765.35|13883.97|13763.97|10
1625512010000|2021-07-05 19:06:50|13885.5|13765.5|13885.63|13765.63|13885.8|13765.8|13884.88|13764.88|10
1625512020000|2021-07-05 19:07:00|13886.21|13766.21|13888.48|13768.48|13889.2|13769.2|13886.21|13766.21|10
1625512030000|2021-07-05 19:07:10|13888.58|13768.58|13890.04|13770.04|13890.15|13770.15|13888.58|13768.58|10
1625512040000|2021-07-05 19:07:20|13890.03|13770.03|13889|13769|13890.03|13770.03|13888.88|13768.88|10
1625512050000|2021-07-05 19:07:30|13889.92|13769.92|13890.71|13770.71|13890.95|13770.95|13889.92|13769.92|10
1625512060000|2021-07-05 19:07:40|13890.9|13770.9|13890.77|13770.77|13890.9|13770.9|13890.25|13770.25|9
1625512070000|2021-07-05 19:07:50|13890.96|13770.96|13893.08|13773.08|13893.08|13773.08|13890.93|13770.93|10
1625512080000|2021-07-05 19:08:00|13893.64|13773.64|13896.55|13776.55|13896.98|13776.98|13893.64|13773.64|10
1625512090000|2021-07-05 19:08:10|13896.37|13776.37|13897.36|13777.36|13897.5|13777.5|13896.25|13776.25|10
1625512100000|2021-07-05 19:08:20|13897.05|13777.05|13897.62|13777.62|13897.63|13777.63|13897.05|13777.05|9
1625512110000|2021-07-05 19:08:30|13897.65|13777.65|13897.91|13777.91|13897.91|13777.91|13896.96|13776.96|8
1625512120000|2021-07-05 19:08:40|13899.04|13779.04|13898.56|13778.56|13899.44|13779.44|13898.56|13778.56|8
1625512130000|2021-07-05 19:08:50|13897.55|13777.55|13896.72|13776.72|13897.55|13777.55|13896.72|13776.72|10
1625512140000|2021-07-05 19:09:00|13896.71|13776.71|13897.89|13777.89|13898.09|13778.09|13896.71|13776.71|10
1625512150000|2021-07-05 19:09:10|13898.06|13778.06|13899.66|13779.66|13900.13|13780.13|13898.06|13778.06|8
1625512160000|2021-07-05 19:09:20|13899.95|13779.95|13901.93|13781.93|13902.19|13782.19|13899.95|13779.95|10
1625512170000|2021-07-05 19:09:30|13901.78|13781.78|13901.77|13781.77|13902.79|13782.79|13901.68|13781.68|10
1625512180000|2021-07-05 19:09:40|13901.39|13781.39|13898|13778|13901.39|13781.39|13898|13778|10
1625512190000|2021-07-05 19:09:50|13898.12|13778.12|13897.86|13777.86|13898.12|13778.12|13897.55|13777.55|7
1625512200000|2021-07-05 19:10:00|13898.12|13778.12|13900.11|13780.11|13900.31|13780.31|13898.12|13778.12|9
1625512210000|2021-07-05 19:10:10|13899.54|13779.54|13900.07|13780.07|13900.92|13780.92|13898.8|13778.8|10
1625512220000|2021-07-05 19:10:20|13900.14|13780.14|13899.61|13779.61|13900.76|13780.76|13899.49|13779.49|9
1625512230000|2021-07-05 19:10:30|13898.53|13778.53|13897.3|13777.3|13898.72|13778.72|13897.3|13777.3|10
1625512240000|2021-07-05 19:10:40|13896.51|13776.51|13900.55|13780.55|13900.56|13780.56|13896.51|13776.51|10
1625512250000|2021-07-05 19:10:50|13900.91|13780.91|13903.3|13783.3|13903.56|13783.56|13900.86|13780.86|10
1625512260000|2021-07-05 19:11:00|13903.76|13783.76|13908.75|13788.75|13908.75|13788.75|13903.4|13783.4|9
1625512270000|2021-07-05 19:11:10|13909.23|13789.23|13914.47|13794.47|13915.04|13795.04|13909.23|13789.23|10
1625512280000|2021-07-05 19:11:20|13915.72|13795.72|13921.23|13801.23|13921.23|13801.23|13915.72|13795.72|10
1625512290000|2021-07-05 19:11:30|13920.64|13800.64|13920.48|13800.48|13921.21|13801.21|13920.24|13800.24|9
1625512300000|2021-07-05 19:11:40|13920.64|13800.64|13921.94|13801.94|13921.94|13801.94|13920.52|13800.52|10
1625512310000|2021-07-05 19:11:50|13922.04|13802.04|13922.53|13802.53|13922.86|13802.86|13921.86|13801.86|10
1625512320000|2021-07-05 19:12:00|13922.8|13802.8|13923.49|13803.49|13923.5|13803.5|13922.8|13802.8|9
1625512330000|2021-07-05 19:12:10|13923.64|13803.64|13925.91|13805.91|13925.91|13805.91|13923.64|13803.64|10
1625512340000|2021-07-05 19:12:20|13925.9|13805.9|13926.17|13806.17|13926.17|13806.17|13924.31|13804.31|10
1625512350000|2021-07-05 19:12:30|13926.34|13806.34|13928.54|13808.54|13928.54|13808.54|13926.33|13806.33|10
1625512360000|2021-07-05 19:12:40|13928.78|13808.78|13926.23|13806.23|13929.23|13809.23|13926.23|13806.23|10
1625512370000|2021-07-05 19:12:50|13926.49|13806.49|13926.19|13806.19|13926.62|13806.62|13926.16|13806.16|9
1625512380000|2021-07-05 19:13:00|13925.2|13805.2|13926.7|13806.7|13926.7|13806.7|13924.78|13804.78|10
1625512390000|2021-07-05 19:13:10|13927.2|13807.2|13929.06|13809.06|13929.06|13809.06|13927.06|13807.06|10
1625512400000|2021-07-05 19:13:20|13929.22|13809.22|13928.79|13808.79|13929.6|13809.6|13928.17|13808.17|10
1625512410000|2021-07-05 19:13:30|13928.78|13808.78|13929.46|13809.46|13929.46|13809.46|13928.78|13808.78|9
1625512420000|2021-07-05 19:13:40|13929.48|13809.48|13930.82|13810.82|13930.82|13810.82|13929.48|13809.48|8
1625512430000|2021-07-05 19:13:50|13930.8|13810.8|13931.05|13811.05|13931.42|13811.42|13930.59|13810.59|9
1625512440000|2021-07-05 19:14:00|13930.81|13810.81|13927.66|13807.66|13930.92|13810.92|13927.6|13807.6|10
1625512450000|2021-07-05 19:14:10|13927.62|13807.62|13926.95|13806.95|13928.26|13808.26|13926.95|13806.95|10
1625512460000|2021-07-05 19:14:20|13926.88|13806.88|13922.68|13802.68|13926.88|13806.88|13922.68|13802.68|10
1625512470000|2021-07-05 19:14:30|13922.51|13802.51|13924.66|13804.66|13924.66|13804.66|13922.51|13802.51|10
1625512480000|2021-07-05 19:14:40|13924.79|13804.79|13925.24|13805.24|13925.34|13805.34|13924.33|13804.33|10
1625512490000|2021-07-05 19:14:50|13925.52|13805.52|13926.92|13806.92|13926.92|13806.92|13925.41|13805.41|9
1625512500000|2021-07-05 19:15:00|13927.03|13807.03|13933.43|13813.43|13933.52|13813.52|13927.03|13807.03|10
1625512510000|2021-07-05 19:15:10|13933.56|13813.56|13935.43|13815.43|13935.54|13815.54|13933.56|13813.56|10
1625512520000|2021-07-05 19:15:20|13935.74|13815.74|13935.74|13815.74|13937.07|13817.07|13935.41|13815.41|10
1625512530000|2021-07-05 19:15:30|13935.07|13815.07|13933.44|13813.44|13935.07|13815.07|13933.44|13813.44|10
1625512540000|2021-07-05 19:15:40|13933.58|13813.58|13927.26|13807.26|13933.58|13813.58|13927.26|13807.26|10
1625512550000|2021-07-05 19:15:50|13927.05|13807.05|13923.33|13803.33|13927.05|13807.05|13923.33|13803.33|10
1625512560000|2021-07-05 19:16:00|13923.25|13803.25|13923.53|13803.53|13924.62|13804.62|13923.2|13803.2|9
1625512570000|2021-07-05 19:16:10|13923.4|13803.4|13924.24|13804.24|13924.38|13804.38|13923.19|13803.19|10
1625512580000|2021-07-05 19:16:20|13924.17|13804.17|13921.97|13801.97|13924.64|13804.64|13921.97|13801.97|10
1625512590000|2021-07-05 19:16:30|13921.91|13801.91|13918.74|13798.74|13921.91|13801.91|13918.74|13798.74|9
1625512600000|2021-07-05 19:16:40|13918.62|13798.62|13913.24|13793.24|13918.63|13798.63|13913.24|13793.24|10
1625512610000|2021-07-05 19:16:50|13913.15|13793.15|13913.6|13793.6|13913.96|13793.96|13912.92|13792.92|10
1625512620000|2021-07-05 19:17:00|13913.33|13793.33|13913.64|13793.64|13914.08|13794.08|13913.23|13793.23|10
1625512630000|2021-07-05 19:17:10|13913.75|13793.75|13914.06|13794.06|13914.52|13794.52|13913.75|13793.75|9
1625512640000|2021-07-05 19:17:20|13914.79|13794.79|13920.77|13800.77|13920.77|13800.77|13914.79|13794.79|10
1625512650000|2021-07-05 19:17:30|13920.84|13800.84|13920.3|13800.3|13921.68|13801.68|13920.3|13800.3|10
1625512660000|2021-07-05 19:17:40|13920.4|13800.4|13919.49|13799.49|13920.4|13800.4|13919.48|13799.48|8
1625512670000|2021-07-05 19:17:50|13919.15|13799.15|13916.36|13796.36|13919.15|13799.15|13916.36|13796.36|10
1625512680000|2021-07-05 19:18:00|13915.45|13795.45|13915.69|13795.69|13915.69|13795.69|13914.06|13794.06|9
1625512690000|2021-07-05 19:18:10|13916.25|13796.25|13917.18|13797.18|13918|13798|13915.95|13795.95|10
1625512700000|2021-07-05 19:18:20|13917.48|13797.48|13919.65|13799.65|13919.82|13799.82|13917.48|13797.48|10
1625512710000|2021-07-05 19:18:30|13920.37|13800.37|13920.24|13800.24|13920.59|13800.59|13920.24|13800.24|10
1625512720000|2021-07-05 19:18:40|13920.28|13800.28|13918.36|13798.36|13920.28|13800.28|13918.36|13798.36|10
1625512730000|2021-07-05 19:18:50|13918.74|13798.74|13920.81|13800.81|13920.84|13800.84|13918.74|13798.74|10
1625512740000|2021-07-05 19:19:00|13920.67|13800.67|13922.25|13802.25|13922.5|13802.5|13920.47|13800.47|10
1625512750000|2021-07-05 19:19:10|13922.27|13802.27|13922.91|13802.91|13922.99|13802.99|13922.27|13802.27|10
1625512760000|2021-07-05 19:19:20|13922.76|13802.76|13922.43|13802.43|13922.8|13802.8|13922.3|13802.3|9
1625512770000|2021-07-05 19:19:30|13922.28|13802.28|13919.69|13799.69|13922.28|13802.28|13919.69|13799.69|9
1625512780000|2021-07-05 19:19:40|13919.42|13799.42|13918.54|13798.54|13919.42|13799.42|13918.54|13798.54|9
1625512790000|2021-07-05 19:19:50|13918.42|13798.42|13918.86|13798.86|13918.86|13798.86|13917.67|13797.67|9
1625512800000|2021-07-05 19:20:00|13918.8|13798.8|13918.93|13798.93|13919.58|13799.58|13918.8|13798.8|10
1625512810000|2021-07-05 19:20:10|13919.62|13799.62|13919.53|13799.53|13919.76|13799.76|13919.31|13799.31|9
1625512820000|2021-07-05 19:20:20|13919.7|13799.7|13920.42|13800.42|13920.44|13800.44|13919.7|13799.7|10
1625512830000|2021-07-05 19:20:30|13920.41|13800.41|13920.18|13800.18|13920.54|13800.54|13920|13800|10
1625512840000|2021-07-05 19:20:40|13919.4|13799.4|13921.92|13801.92|13922.05|13802.05|13919.4|13799.4|10
1625512850000|2021-07-05 19:20:50|13921.95|13801.95|13922.96|13802.96|13922.96|13802.96|13921.95|13801.95|10
1625512860000|2021-07-05 19:21:00|13922.91|13802.91|13924.34|13804.34|13924.34|13804.34|13922.91|13802.91|10
1625512870000|2021-07-05 19:21:10|13924.17|13804.17|13923.95|13803.95|13924.75|13804.75|13923.58|13803.58|9
1625512880000|2021-07-05 19:21:20|13923.68|13803.68|13924.92|13804.92|13924.92|13804.92|13923.28|13803.28|10
1625512890000|2021-07-05 19:21:30|13924.18|13804.18|13923.22|13803.22|13924.18|13804.18|13923.12|13803.12|10
1625512900000|2021-07-05 19:21:40|13922.78|13802.78|13922.19|13802.19|13922.78|13802.78|13921.46|13801.46|9
1625512910000|2021-07-05 19:21:50|13922.21|13802.21|13923.21|13803.21|13923.21|13803.21|13921.96|13801.96|9
1625512920000|2021-07-05 19:22:00|13923.2|13803.2|13924.04|13804.04|13924.05|13804.05|13923.2|13803.2|10
1625512930000|2021-07-05 19:22:10|13923.94|13803.94|13923.01|13803.01|13923.94|13803.94|13923.01|13803.01|10
1625512940000|2021-07-05 19:22:20|13922.64|13802.64|13921.16|13801.16|13922.64|13802.64|13921.11|13801.11|10
1625512950000|2021-07-05 19:22:30|13921.32|13801.32|13920.8|13800.8|13921.43|13801.43|13920.55|13800.55|9
1625512960000|2021-07-05 19:22:40|13921.99|13801.99|13921.53|13801.53|13922.36|13802.36|13921.53|13801.53|9
1625512970000|2021-07-05 19:22:50|13921.52|13801.52|13922.35|13802.35|13922.44|13802.44|13921.52|13801.52|8
1625512980000|2021-07-05 19:23:00|13922.63|13802.63|13922.25|13802.25|13922.63|13802.63|13921.86|13801.86|8
1625512990000|2021-07-05 19:23:10|13921.99|13801.99|13922.29|13802.29|13922.29|13802.29|13921.55|13801.55|9
1625513000000|2021-07-05 19:23:20|13923|13803|13924.81|13804.81|13924.81|13804.81|13923|13803|10
1625513010000|2021-07-05 19:23:30|13925.23|13805.23|13927.09|13807.09|13927.09|13807.09|13925.22|13805.22|10
1625513020000|2021-07-05 19:23:40|13927.11|13807.11|13928.67|13808.67|13928.67|13808.67|13927.11|13807.11|10
1625513030000|2021-07-05 19:23:50|13929.34|13809.34|13929.56|13809.56|13929.56|13809.56|13929.01|13809.01|9
1625513040000|2021-07-05 19:24:00|13929.8|13809.8|13929.39|13809.39|13930.16|13810.16|13928.79|13808.79|10
1625513050000|2021-07-05 19:24:10|13928.94|13808.94|13930.81|13810.81|13930.81|13810.81|13928.94|13808.94|8
1625513060000|2021-07-05 19:24:20|13931.34|13811.34|13931.39|13811.39|13932.3|13812.3|13931.23|13811.23|10
1625513070000|2021-07-05 19:24:30|13931.54|13811.54|13932.29|13812.29|13932.34|13812.34|13931.54|13811.54|9
1625513080000|2021-07-05 19:24:40|13932.37|13812.37|13928.65|13808.65|13932.37|13812.37|13928.62|13808.62|10
1625513090000|2021-07-05 19:24:50|13928.04|13808.04|13927.97|13807.97|13928.52|13808.52|13927.47|13807.47|10
1625513100000|2021-07-05 19:25:00|13927.58|13807.58|13928.42|13808.42|13928.42|13808.42|13927.44|13807.44|10
1625513110000|2021-07-05 19:25:10|13928.52|13808.52|13930.02|13810.02|13930.02|13810.02|13928.52|13808.52|9
1625513120000|2021-07-05 19:25:20|13929.09|13809.09|13929.84|13809.84|13929.84|13809.84|13929.01|13809.01|9
1625513130000|2021-07-05 19:25:30|13928.88|13808.88|13928.04|13808.04|13928.9|13808.9|13928.04|13808.04|10
1625513140000|2021-07-05 19:25:40|13927.62|13807.62|13926.71|13806.71|13927.62|13807.62|13926.38|13806.38|10
1625513150000|2021-07-05 19:25:50|13927.04|13807.04|13927.3|13807.3|13927.44|13807.44|13926.82|13806.82|10
1625513160000|2021-07-05 19:26:00|13927.61|13807.61|13927.75|13807.75|13927.81|13807.81|13927.31|13807.31|9
1625513170000|2021-07-05 19:26:10|13927.63|13807.63|13930.25|13810.25|13930.33|13810.33|13927.63|13807.63|8
1625513180000|2021-07-05 19:26:20|13930.3|13810.3|13931.79|13811.79|13931.79|13811.79|13930.3|13810.3|10
1625513190000|2021-07-05 19:26:30|13932.51|13812.51|13935.69|13815.69|13936.26|13816.26|13932.51|13812.51|10
1625513200000|2021-07-05 19:26:40|13936.31|13816.31|13938.41|13818.41|13939.01|13819.01|13936.31|13816.31|10
1625513210000|2021-07-05 19:26:50|13938.62|13818.62|13942.38|13822.38|13942.38|13822.38|13938.18|13818.18|10
1625513220000|2021-07-05 19:27:00|13942.54|13822.54|13942.33|13822.33|13942.68|13822.68|13942|13822|10
1625513230000|2021-07-05 19:27:10|13942.29|13822.29|13949.53|13829.53|13949.53|13829.53|13942.29|13822.29|10
1625513240000|2021-07-05 19:27:20|13950.63|13830.63|13963.92|13843.92|13963.92|13843.92|13950.63|13830.63|10
1625513250000|2021-07-05 19:27:30|13965.96|13845.96|13970.38|13850.38|13970.52|13850.52|13965.96|13845.96|10
1625513260000|2021-07-05 19:27:40|13970.56|13850.56|13968.43|13848.43|13971.85|13851.85|13968.43|13848.43|9
1625513270000|2021-07-05 19:27:50|13968.01|13848.01|13963.69|13843.69|13968.01|13848.01|13963.65|13843.65|10
1625513280000|2021-07-05 19:28:00|13963.47|13843.47|13958.75|13838.75|13963.5|13843.5|13958.29|13838.29|10
1625513290000|2021-07-05 19:28:10|13958.94|13838.94|13958.69|13838.69|13958.94|13838.94|13957.83|13837.83|9
1625513300000|2021-07-05 19:28:20|13958.41|13838.41|13955.7|13835.7|13958.54|13838.54|13955.7|13835.7|10
1625513310000|2021-07-05 19:28:30|13953.41|13833.41|13947.12|13827.12|13953.41|13833.41|13947.12|13827.12|10
1625513320000|2021-07-05 19:28:40|13946.13|13826.13|13938.03|13818.03|13946.19|13826.19|13938.03|13818.03|10
1625513330000|2021-07-05 19:28:50|13937.36|13817.36|13933.46|13813.46|13937.36|13817.36|13933.46|13813.46|10
1625513340000|2021-07-05 19:29:00|13933.32|13813.32|13931.82|13811.82|13933.32|13813.32|13931.82|13811.82|10
1625513350000|2021-07-05 19:29:10|13931.76|13811.76|13930.97|13810.97|13931.76|13811.76|13930.3|13810.3|10
1625513360000|2021-07-05 19:29:20|13930.05|13810.05|13928.86|13808.86|13930.78|13810.78|13928.86|13808.86|10
1625513370000|2021-07-05 19:29:30|13927.72|13807.72|13924.76|13804.76|13928.2|13808.2|13924.53|13804.53|10
1625513380000|2021-07-05 19:29:40|13924.81|13804.81|13920.06|13800.06|13924.81|13804.81|13920.06|13800.06|10
1625513390000|2021-07-05 19:29:50|13919.94|13799.94|13917.76|13797.76|13920.43|13800.43|13917.76|13797.76|10
1625513400000|2021-07-05 19:30:00|13917.74|13797.74|13919.65|13799.65|13919.65|13799.65|13917.35|13797.35|10
1625513410000|2021-07-05 19:30:10|13919.9|13799.9|13927.6|13807.6|13927.6|13807.6|13919.9|13799.9|10
1625513420000|2021-07-05 19:30:20|13927.38|13807.38|13927.78|13807.78|13928.5|13808.5|13925.92|13805.92|10
1625513430000|2021-07-05 19:30:30|13927.53|13807.53|13928.95|13808.95|13928.95|13808.95|13927.02|13807.02|10
1625513440000|2021-07-05 19:30:40|13928.81|13808.81|13927.6|13807.6|13928.81|13808.81|13927.6|13807.6|10
1625513450000|2021-07-05 19:30:50|13927.15|13807.15|13928.18|13808.18|13928.45|13808.45|13926.98|13806.98|10
1625513460000|2021-07-05 19:31:00|13926.28|13806.28|13926.27|13806.27|13926.55|13806.55|13926.27|13806.27|9
1625513470000|2021-07-05 19:31:10|13926.23|13806.23|13925.15|13805.15|13927.17|13807.17|13925.15|13805.15|9
1625513480000|2021-07-05 19:31:20|13925.39|13805.39|13927.53|13807.53|13927.53|13807.53|13925.39|13805.39|10
1625513490000|2021-07-05 19:31:30|13927.39|13807.39|13930.22|13810.22|13930.22|13810.22|13927.39|13807.39|10
1625513500000|2021-07-05 19:31:40|13930.48|13810.48|13932.52|13812.52|13933.3|13813.3|13930.48|13810.48|9
1625513510000|2021-07-05 19:31:50|13932.76|13812.76|13934.17|13814.17|13934.52|13814.52|13932.56|13812.56|9
1625513520000|2021-07-05 19:32:00|13935.03|13815.03|13935.82|13815.82|13936.66|13816.66|13935.03|13815.03|10
1625513530000|2021-07-05 19:32:10|13935.83|13815.83|13936.36|13816.36|13936.36|13816.36|13935.71|13815.71|9
1625513540000|2021-07-05 19:32:20|13936.58|13816.58|13938.4|13818.4|13938.4|13818.4|13936.55|13816.55|10
1625513550000|2021-07-05 19:32:30|13938.36|13818.36|13939.78|13819.78|13939.95|13819.95|13938.36|13818.36|10
1625513560000|2021-07-05 19:32:40|13939.9|13819.9|13939.05|13819.05|13939.9|13819.9|13938.91|13818.91|10
1625513570000|2021-07-05 19:32:50|13938.93|13818.93|13938.74|13818.74|13939.05|13819.05|13938.72|13818.72|10
1625513580000|2021-07-05 19:33:00|13938.77|13818.77|13938.79|13818.79|13939.73|13819.73|13938.77|13818.77|9
1625513590000|2021-07-05 19:33:10|13939.64|13819.64|13940.15|13820.15|13940.29|13820.29|13939.62|13819.62|10
1625513600000|2021-07-05 19:33:20|13940.16|13820.16|13940.25|13820.25|13940.4|13820.4|13939.93|13819.93|10
1625513610000|2021-07-05 19:33:30|13940.2|13820.2|13945.23|13825.23|13945.23|13825.23|13940.2|13820.2|10
1625513620000|2021-07-05 19:33:40|13946.4|13826.4|13945.78|13825.78|13946.6|13826.6|13945.46|13825.46|10
1625513630000|2021-07-05 19:33:50|13945.65|13825.65|13943.45|13823.45|13945.65|13825.65|13943.45|13823.45|10
1625513640000|2021-07-05 19:34:00|13943.19|13823.19|13942.83|13822.83|13943.35|13823.35|13941.57|13821.57|10
1625513650000|2021-07-05 19:34:10|13942.96|13822.96|13944.07|13824.07|13944.22|13824.22|13942.96|13822.96|9
1625513660000|2021-07-05 19:34:20|13944.75|13824.75|13946.32|13826.32|13947.52|13827.52|13944.75|13824.75|10
1625513670000|2021-07-05 19:34:30|13946.4|13826.4|13948.89|13828.89|13948.89|13828.89|13946.4|13826.4|9
1625513680000|2021-07-05 19:34:40|13948.98|13828.98|13950.38|13830.38|13950.38|13830.38|13948.98|13828.98|8
1625513690000|2021-07-05 19:34:50|13950.55|13830.55|13949.99|13829.99|13950.55|13830.55|13949.85|13829.85|9
1625513700000|2021-07-05 19:35:00|13950.01|13830.01|13949.88|13829.88|13950.15|13830.15|13949.6|13829.6|9
1625513710000|2021-07-05 19:35:10|13951.12|13831.12|13951.13|13831.13|13951.21|13831.21|13950.57|13830.57|10
1625513720000|2021-07-05 19:35:20|13951.02|13831.02|13953.61|13833.61|13953.61|13833.61|13951.02|13831.02|10
1625513730000|2021-07-05 19:35:30|13953.1|13833.1|13954.52|13834.52|13955.16|13835.16|13953.1|13833.1|10
1625513740000|2021-07-05 19:35:40|13954.57|13834.57|13953.76|13833.76|13954.6|13834.6|13953.46|13833.46|10
1625513750000|2021-07-05 19:35:50|13954.69|13834.69|13955.75|13835.75|13955.98|13835.98|13954.69|13834.69|10
1625513760000|2021-07-05 19:36:00|13955.59|13835.59|13956.23|13836.23|13956.41|13836.41|13955.3|13835.3|10
1625513770000|2021-07-05 19:36:10|13956.38|13836.38|13956.43|13836.43|13956.43|13836.43|13956.08|13836.08|9
1625513780000|2021-07-05 19:36:20|13956.39|13836.39|13957.94|13837.94|13958|13838|13956.33|13836.33|10
1625513790000|2021-07-05 19:36:30|13958.27|13838.27|13961.93|13841.93|13962.06|13842.06|13958.27|13838.27|10
1625513800000|2021-07-05 19:36:40|13962.57|13842.57|13964.81|13844.81|13964.81|13844.81|13962.57|13842.57|10
1625513810000|2021-07-05 19:36:50|13965.22|13845.22|13963.69|13843.69|13965.22|13845.22|13963.69|13843.69|10
1625513820000|2021-07-05 19:37:00|13963.39|13843.39|13963.47|13843.47|13963.47|13843.47|13962.14|13842.14|9
1625513830000|2021-07-05 19:37:10|13963.49|13843.49|13963.73|13843.73|13964.58|13844.58|13963.49|13843.49|10
1625513840000|2021-07-05 19:37:20|13963.76|13843.76|13966.62|13846.62|13966.62|13846.62|13963.76|13843.76|9
1625513850000|2021-07-05 19:37:30|13966.48|13846.48|13966.61|13846.61|13968.11|13848.11|13966.48|13846.48|10
1625513860000|2021-07-05 19:37:40|13966.53|13846.53|13965.24|13845.24|13966.8|13846.8|13965.1|13845.1|10
1625513870000|2021-07-05 19:37:50|13965.44|13845.44|13964.89|13844.89|13965.44|13845.44|13964.51|13844.51|8
1625513880000|2021-07-05 19:38:00|13965.53|13845.53|13965.07|13845.07|13966.14|13846.14|13965.07|13845.07|9
1625513890000|2021-07-05 19:38:10|13965.08|13845.08|13965.7|13845.7|13966.49|13846.49|13965.08|13845.08|10
1625513900000|2021-07-05 19:38:20|13965.76|13845.76|13965.67|13845.67|13966.04|13846.04|13965.67|13845.67|10
1625513910000|2021-07-05 19:38:30|13965.63|13845.63|13966.85|13846.85|13967.03|13847.03|13965.63|13845.63|10
1625513920000|2021-07-05 19:38:40|13967.03|13847.03|13966.49|13846.49|13967.23|13847.23|13966.49|13846.49|10
1625513930000|2021-07-05 19:38:50|13966.42|13846.42|13967.13|13847.13|13967.13|13847.13|13966.41|13846.41|9
1625513940000|2021-07-05 19:39:00|13967.12|13847.12|13967.67|13847.67|13967.67|13847.67|13967.12|13847.12|5
1625513950000|2021-07-05 19:39:10|13967.69|13847.69|13967.42|13847.42|13967.73|13847.73|13967.4|13847.4|9
1625513960000|2021-07-05 19:39:20|13967.46|13847.46|13965.93|13845.93|13967.46|13847.46|13965.93|13845.93|9
1625513970000|2021-07-05 19:39:30|13965.06|13845.06|13963.78|13843.78|13965.06|13845.06|13963.78|13843.78|9
1625513980000|2021-07-05 19:39:40|13963.68|13843.68|13961.32|13841.32|13963.68|13843.68|13961.32|13841.32|10
1625513990000|2021-07-05 19:39:50|13961.1|13841.1|13957.74|13837.74|13961.1|13841.1|13957.74|13837.74|10
1625514000000|2021-07-05 19:40:00|13957.54|13837.54|13956.45|13836.45|13957.54|13837.54|13956.28|13836.28|9
1625514010000|2021-07-05 19:40:10|13956.8|13836.8|13958.1|13838.1|13958.39|13838.39|13956.8|13836.8|10
1625514020000|2021-07-05 19:40:20|13958.26|13838.26|13959.23|13839.23|13959.23|13839.23|13957.83|13837.83|10
1625514030000|2021-07-05 19:40:30|13959.3|13839.3|13962.01|13842.01|13962.01|13842.01|13959.3|13839.3|10
1625514040000|2021-07-05 19:40:40|13962.29|13842.29|13963.7|13843.7|13963.7|13843.7|13962.29|13842.29|10
1625514050000|2021-07-05 19:40:50|13963.65|13843.65|13964.24|13844.24|13964.39|13844.39|13963.24|13843.24|9
1625514060000|2021-07-05 19:41:00|13965.33|13845.33|13965.64|13845.64|13966.11|13846.11|13964.16|13844.16|10
1625514070000|2021-07-05 19:41:10|13965.71|13845.71|13966.93|13846.93|13966.97|13846.97|13965.41|13845.41|10
1625514080000|2021-07-05 19:41:20|13967.13|13847.13|13966.99|13846.99|13967.58|13847.58|13966.99|13846.99|10
1625514090000|2021-07-05 19:41:30|13967.78|13847.78|13968.59|13848.59|13968.64|13848.64|13967.78|13847.78|10
1625514100000|2021-07-05 19:41:40|13968.72|13848.72|13968.03|13848.03|13968.72|13848.72|13968.03|13848.03|10
1625514110000|2021-07-05 19:41:50|13967.96|13847.96|13968.48|13848.48|13968.73|13848.73|13967.96|13847.96|9
1625514120000|2021-07-05 19:42:00|13968.53|13848.53|13968.96|13848.96|13968.96|13848.96|13968.42|13848.42|10
1625514130000|2021-07-05 19:42:10|13969.07|13849.07|13968.7|13848.7|13969.33|13849.33|13968.63|13848.63|9
1625514140000|2021-07-05 19:42:20|13969.31|13849.31|13971.11|13851.11|13971.21|13851.21|13969.31|13849.31|10
1625514150000|2021-07-05 19:42:30|13971.26|13851.26|13967.84|13847.84|13971.62|13851.62|13967.84|13847.84|10
1625514160000|2021-07-05 19:42:40|13967.53|13847.53|13967.47|13847.47|13968.09|13848.09|13966.82|13846.82|10
1625514170000|2021-07-05 19:42:50|13967.59|13847.59|13968.08|13848.08|13968.81|13848.81|13967.59|13847.59|9
1625514180000|2021-07-05 19:43:00|13968.1|13848.1|13969.06|13849.06|13969.19|13849.19|13968.1|13848.1|9
1625514190000|2021-07-05 19:43:10|13969.15|13849.15|13968.33|13848.33|13969.27|13849.27|13968.32|13848.32|9
1625514200000|2021-07-05 19:43:20|13968.18|13848.18|13969.37|13849.37|13969.47|13849.47|13967.93|13847.93|9
1625514210000|2021-07-05 19:43:30|13969.3|13849.3|13970.11|13850.11|13970.11|13850.11|13968.99|13848.99|10
1625514220000|2021-07-05 19:43:40|13969.68|13849.68|13969.2|13849.2|13970.43|13850.43|13969.2|13849.2|9
1625514230000|2021-07-05 19:43:50|13969.41|13849.41|13968.11|13848.11|13969.41|13849.41|13968.11|13848.11|10
1625514240000|2021-07-05 19:44:00|13968.36|13848.36|13966.47|13846.47|13968.43|13848.43|13966.35|13846.35|9
1625514250000|2021-07-05 19:44:10|13967.1|13847.1|13969.09|13849.09|13969.09|13849.09|13966.95|13846.95|10
1625514260000|2021-07-05 19:44:20|13969.13|13849.13|13968.22|13848.22|13969.92|13849.92|13968.22|13848.22|10
1625514270000|2021-07-05 19:44:30|13968.14|13848.14|13967.48|13847.48|13968.18|13848.18|13967.48|13847.48|9
1625514280000|2021-07-05 19:44:40|13967.52|13847.52|13967.56|13847.56|13968.57|13848.57|13967.52|13847.52|10
1625514290000|2021-07-05 19:44:50|13967.46|13847.46|13969.45|13849.45|13969.45|13849.45|13967.46|13847.46|9
1625514300000|2021-07-05 19:45:00|13969.54|13849.54|13971.28|13851.28|13971.34|13851.34|13969.5|13849.5|9
1625514310000|2021-07-05 19:45:10|13971.38|13851.38|13971.06|13851.06|13972.09|13852.09|13971.06|13851.06|10
1625514320000|2021-07-05 19:45:20|13971.17|13851.17|13966.95|13846.95|13971.58|13851.58|13966.95|13846.95|10
1625514330000|2021-07-05 19:45:30|13966.16|13846.16|13965.32|13845.32|13966.16|13846.16|13965.32|13845.32|8
1625514340000|2021-07-05 19:45:40|13965.37|13845.37|13963.4|13843.4|13965.48|13845.48|13963.4|13843.4|9
1625514350000|2021-07-05 19:45:50|13963.29|13843.29|13964.58|13844.58|13964.58|13844.58|13963.02|13843.02|9
1625514360000|2021-07-05 19:46:00|13964.02|13844.02|13962.39|13842.39|13964.02|13844.02|13962.39|13842.39|9
1625514370000|2021-07-05 19:46:10|13961.91|13841.91|13962.15|13842.15|13962.61|13842.61|13961.91|13841.91|10
1625514380000|2021-07-05 19:46:20|13962.24|13842.24|13959.55|13839.55|13962.24|13842.24|13959.34|13839.34|10
1625514390000|2021-07-05 19:46:30|13959.56|13839.56|13958.56|13838.56|13959.65|13839.65|13958.13|13838.13|9
1625514400000|2021-07-05 19:46:40|13958.54|13838.54|13959.02|13839.02|13959.02|13839.02|13957.67|13837.67|9
1625514410000|2021-07-05 19:46:50|13958.27|13838.27|13957.15|13837.15|13958.73|13838.73|13957.15|13837.15|8
1625514420000|2021-07-05 19:47:00|13956.84|13836.84|13954.45|13834.45|13956.84|13836.84|13954.45|13834.45|10
1625514430000|2021-07-05 19:47:10|13953.77|13833.77|13944.95|13824.95|13953.77|13833.77|13944.95|13824.95|10
1625514440000|2021-07-05 19:47:20|13944.79|13824.79|13946.57|13826.57|13946.6|13826.6|13944.79|13824.79|10
1625514450000|2021-07-05 19:47:30|13946.64|13826.64|13945.98|13825.98|13946.64|13826.64|13945.98|13825.98|9
1625514460000|2021-07-05 19:47:40|13945.58|13825.58|13941.49|13821.49|13945.58|13825.58|13941.49|13821.49|10
1625514470000|2021-07-05 19:47:50|13941.45|13821.45|13942.99|13822.99|13942.99|13822.99|13940.68|13820.68|10
1625514480000|2021-07-05 19:48:00|13943.1|13823.1|13946.86|13826.86|13946.86|13826.86|13943.1|13823.1|9
1625514490000|2021-07-05 19:48:10|13947.46|13827.46|13948.7|13828.7|13948.7|13828.7|13947.46|13827.46|9
1625514500000|2021-07-05 19:48:20|13948.59|13828.59|13946.83|13826.83|13949.03|13829.03|13946.83|13826.83|9
1625514510000|2021-07-05 19:48:30|13947.63|13827.63|13946.7|13826.7|13947.63|13827.63|13946.7|13826.7|9
1625514520000|2021-07-05 19:48:40|13946.78|13826.78|13946.47|13826.47|13946.78|13826.78|13946.43|13826.43|10
1625514530000|2021-07-05 19:48:50|13946.3|13826.3|13943.02|13823.02|13946.3|13826.3|13943.02|13823.02|9
1625514540000|2021-07-05 19:49:00|13942.88|13822.88|13941.33|13821.33|13942.88|13822.88|13940.62|13820.62|10
1625514550000|2021-07-05 19:49:10|13941.66|13821.66|13944.41|13824.41|13944.41|13824.41|13940.59|13820.59|10
1625514560000|2021-07-05 19:49:20|13944.6|13824.6|13944.17|13824.17|13944.69|13824.69|13944.07|13824.07|10
1625514570000|2021-07-05 19:49:30|13944.12|13824.12|13945.07|13825.07|13945.55|13825.55|13944.12|13824.12|10
1625514580000|2021-07-05 19:49:40|13945.09|13825.09|13945.88|13825.88|13945.94|13825.94|13944.81|13824.81|10
1625514590000|2021-07-05 19:49:50|13945.91|13825.91|13945.16|13825.16|13945.91|13825.91|13945.03|13825.03|10
1625514600000|2021-07-05 19:50:00|13944.87|13824.87|13945.07|13825.07|13945.07|13825.07|13944.43|13824.43|9
1625514610000|2021-07-05 19:50:10|13944.99|13824.99|13947.59|13827.59|13947.59|13827.59|13944.99|13824.99|10
1625514620000|2021-07-05 19:50:20|13948.08|13828.08|13948.72|13828.72|13948.78|13828.78|13947.34|13827.34|9
1625514630000|2021-07-05 19:50:30|13948.67|13828.67|13948.55|13828.55|13948.67|13828.67|13947.95|13827.95|6
1625514640000|2021-07-05 19:50:40|13948.82|13828.82|13950.19|13830.19|13950.19|13830.19|13948.72|13828.72|9
1625514650000|2021-07-05 19:50:50|13950.31|13830.31|13950.3|13830.3|13950.79|13830.79|13950.23|13830.23|9
1625514660000|2021-07-05 19:51:00|13951.37|13831.37|13950.8|13830.8|13951.37|13831.37|13950.62|13830.62|10
1625514670000|2021-07-05 19:51:10|13950.94|13830.94|13951.8|13831.8|13951.8|13831.8|13950.6|13830.6|10
1625514680000|2021-07-05 19:51:20|13951.97|13831.97|13951.6|13831.6|13952.18|13832.18|13951.54|13831.54|9
1625514690000|2021-07-05 19:51:30|13950.08|13830.08|13943.68|13823.68|13950.35|13830.35|13943.68|13823.68|10
1625514700000|2021-07-05 19:51:40|13942.8|13822.8|13936.51|13816.51|13942.82|13822.82|13936.51|13816.51|10
1625514710000|2021-07-05 19:51:50|13935.21|13815.21|13931.83|13811.83|13935.21|13815.21|13931.83|13811.83|9
1625514720000|2021-07-05 19:52:00|13931.96|13811.96|13930.31|13810.31|13931.96|13811.96|13929.33|13809.33|10
1625514730000|2021-07-05 19:52:10|13931.39|13811.39|13936.12|13816.12|13936.29|13816.29|13931.39|13811.39|10
1625514740000|2021-07-05 19:52:20|13936.07|13816.07|13937.36|13817.36|13937.36|13817.36|13935.46|13815.46|10
1625514750000|2021-07-05 19:52:30|13937.63|13817.63|13937.78|13817.78|13938.1|13818.1|13937.38|13817.38|8
1625514760000|2021-07-05 19:52:40|13937.82|13817.82|13937.72|13817.72|13937.99|13817.99|13936.14|13816.14|9
1625514770000|2021-07-05 19:52:50|13937.14|13817.14|13935.64|13815.64|13937.14|13817.14|13935.41|13815.41|10
1625514780000|2021-07-05 19:53:00|13935.99|13815.99|13936.45|13816.45|13937.73|13817.73|13935.99|13815.99|9
1625514790000|2021-07-05 19:53:10|13936.49|13816.49|13938.92|13818.92|13939.24|13819.24|13936.49|13816.49|10
1625514800000|2021-07-05 19:53:20|13937.99|13817.99|13938.74|13818.74|13938.74|13818.74|13937.23|13817.23|8
1625514810000|2021-07-05 19:53:30|13937.68|13817.68|13937.88|13817.88|13938.74|13818.74|13937.63|13817.63|9
1625514820000|2021-07-05 19:53:40|13938.12|13818.12|13938.47|13818.47|13939.44|13819.44|13938.12|13818.12|10
1625514830000|2021-07-05 19:53:50|13938.34|13818.34|13936.28|13816.28|13938.34|13818.34|13935.85|13815.85|9
1625514840000|2021-07-05 19:54:00|13937.28|13817.28|13936.81|13816.81|13937.28|13817.28|13935.65|13815.65|10
1625514850000|2021-07-05 19:54:10|13937.05|13817.05|13937.5|13817.5|13937.5|13817.5|13936.95|13816.95|10
1625514860000|2021-07-05 19:54:20|13937.38|13817.38|13936.27|13816.27|13937.38|13817.38|13936.27|13816.27|9
1625514870000|2021-07-05 19:54:30|13936|13816|13937.8|13817.8|13937.8|13817.8|13935.88|13815.88|8
1625514880000|2021-07-05 19:54:40|13938.31|13818.31|13937.14|13817.14|13938.45|13818.45|13936.47|13816.47|10
1625514890000|2021-07-05 19:54:50|13937.54|13817.54|13936.32|13816.32|13937.77|13817.77|13936.32|13816.32|10
1625514900000|2021-07-05 19:55:00|13936.65|13816.65|13938.3|13818.3|13938.3|13818.3|13936.42|13816.42|10
1625514910000|2021-07-05 19:55:10|13938.44|13818.44|13937.94|13817.94|13938.9|13818.9|13937.86|13817.86|9
1625514920000|2021-07-05 19:55:20|13938.4|13818.4|13939.64|13819.64|13941.48|13821.48|13938.4|13818.4|10
1625514930000|2021-07-05 19:55:30|13940.49|13820.49|13941.05|13821.05|13941.05|13821.05|13940.39|13820.39|8
1625514940000|2021-07-05 19:55:40|13941.08|13821.08|13940.07|13820.07|13941.33|13821.33|13940.07|13820.07|10
1625514950000|2021-07-05 19:55:50|13939.61|13819.61|13938.9|13818.9|13939.79|13819.79|13938.27|13818.27|10
1625514960000|2021-07-05 19:56:00|13939.03|13819.03|13938.09|13818.09|13940.99|13820.99|13938.09|13818.09|10
1625514970000|2021-07-05 19:56:10|13938.23|13818.23|13939.36|13819.36|13939.36|13819.36|13938.23|13818.23|9
1625514980000|2021-07-05 19:56:20|13939.3|13819.3|13939.93|13819.93|13940.18|13820.18|13939.3|13819.3|10
1625514990000|2021-07-05 19:56:30|13939.82|13819.82|13940.07|13820.07|13940.21|13820.21|13938.94|13818.94|9
1625515000000|2021-07-05 19:56:40|13940.22|13820.22|13940.93|13820.93|13941.41|13821.41|13940.13|13820.13|10
1625515010000|2021-07-05 19:56:50|13940.95|13820.95|13941.36|13821.36|13941.48|13821.48|13940.94|13820.94|9
1625515020000|2021-07-05 19:57:00|13941.05|13821.05|13941.66|13821.66|13942.42|13822.42|13941.05|13821.05|10
1625515030000|2021-07-05 19:57:10|13941.92|13821.92|13939.65|13819.65|13941.92|13821.92|13938.81|13818.81|10
1625515040000|2021-07-05 19:57:20|13939.53|13819.53|13940.23|13820.23|13940.62|13820.62|13939.1|13819.1|10
1625515050000|2021-07-05 19:57:30|13940.45|13820.45|13940.1|13820.1|13940.69|13820.69|13940.1|13820.1|9
1625515060000|2021-07-05 19:57:40|13940.84|13820.84|13940.31|13820.31|13940.89|13820.89|13939.86|13819.86|10
1625515070000|2021-07-05 19:57:50|13940.56|13820.56|13940.84|13820.84|13940.84|13820.84|13940.55|13820.55|10
1625515080000|2021-07-05 19:58:00|13941.03|13821.03|13941.51|13821.51|13941.64|13821.64|13940.64|13820.64|10
1625515090000|2021-07-05 19:58:10|13941.66|13821.66|13944.1|13824.1|13944.1|13824.1|13941.66|13821.66|10
1625515100000|2021-07-05 19:58:20|13944.45|13824.45|13943.88|13823.88|13944.45|13824.45|13943.22|13823.22|10
1625515110000|2021-07-05 19:58:30|13944.3|13824.3|13944.36|13824.36|13944.36|13824.36|13943.83|13823.83|9
1625515120000|2021-07-05 19:58:40|13944.34|13824.34|13943.93|13823.93|13945.26|13825.26|13943.93|13823.93|9
1625515130000|2021-07-05 19:58:50|13944.21|13824.21|13945.02|13825.02|13945.02|13825.02|13944.19|13824.19|10
1625515140000|2021-07-05 19:59:00|13944.87|13824.87|13945.84|13825.84|13945.84|13825.84|13943.82|13823.82|10
1625515150000|2021-07-05 19:59:10|13947.89|13827.89|13949.49|13829.49|13949.49|13829.49|13947.04|13827.04|10
1625515160000|2021-07-05 19:59:20|13950.4|13830.4|13950.38|13830.38|13950.4|13830.4|13949.34|13829.34|10
1625515170000|2021-07-05 19:59:30|13950.63|13830.63|13953|13833|13953|13833|13950.58|13830.58|9
1625515180000|2021-07-05 19:59:40|13953.52|13833.52|13956.03|13836.03|13956.03|13836.03|13953.52|13833.52|10
1625515190000|2021-07-05 19:59:50|13956.05|13836.05|13954.98|13834.98|13956.8|13836.8|13954.98|13834.98|9
1625515200000|2021-07-05 20:00:00|13954.99|13834.99|13961.4|13841.4|13961.4|13841.4|13954.9|13834.9|10
1625515210000|2021-07-05 20:00:10|13962.67|13842.67|13972.31|13852.31|13972.4|13852.4|13962.67|13842.67|10
1625515220000|2021-07-05 20:00:20|13972.46|13852.46|13974.45|13854.45|13974.46|13854.46|13972.46|13852.46|10
1625515230000|2021-07-05 20:00:30|13973.82|13853.82|13979.52|13859.52|13979.53|13859.53|13973.82|13853.82|10
1625515240000|2021-07-05 20:00:40|13979.05|13859.05|13979.77|13859.77|13979.81|13859.81|13978.33|13858.33|9
1625515250000|2021-07-05 20:00:50|13979.68|13859.68|13980.36|13860.36|13980.52|13860.52|13979.4|13859.4|10
1625515260000|2021-07-05 20:01:00|13979.84|13859.84|13980.34|13860.34|13980.74|13860.74|13979.67|13859.67|10
1625515270000|2021-07-05 20:01:10|13980.1|13860.1|13980.25|13860.25|13981.62|13861.62|13980.1|13860.1|10
1625515280000|2021-07-05 20:01:20|13980.32|13860.32|13979.46|13859.46|13980.32|13860.32|13979.46|13859.46|10
1625515290000|2021-07-05 20:01:30|13979.28|13859.28|13978.61|13858.61|13979.62|13859.62|13978.61|13858.61|10
1625515300000|2021-07-05 20:01:40|13978.36|13858.36|13978.76|13858.76|13979.04|13859.04|13978.14|13858.14|9
1625515310000|2021-07-05 20:01:50|13977.76|13857.76|13975.2|13855.2|13977.76|13857.76|13975.2|13855.2|10
1625515320000|2021-07-05 20:02:00|13974.28|13854.28|13973.08|13853.08|13974.28|13854.28|13972.89|13852.89|9
1625515330000|2021-07-05 20:02:10|13972.89|13852.89|13976.42|13856.42|13976.42|13856.42|13972.89|13852.89|10
1625515340000|2021-07-05 20:02:20|13976.23|13856.23|13969.13|13849.13|13976.63|13856.63|13969.13|13849.13|10
1625515350000|2021-07-05 20:02:30|13968.4|13848.4|13966.64|13846.64|13969.65|13849.65|13966.44|13846.44|10
1625515360000|2021-07-05 20:02:40|13966.71|13846.71|13962.66|13842.66|13967.5|13847.5|13962.66|13842.66|10
1625515370000|2021-07-05 20:02:50|13962.54|13842.54|13960.9|13840.9|13962.54|13842.54|13960.61|13840.61|10
1625515380000|2021-07-05 20:03:00|13960.58|13840.58|13958.85|13838.85|13960.58|13840.58|13958.09|13838.09|9
1625515390000|2021-07-05 20:03:10|13959.43|13839.43|13959.04|13839.04|13959.74|13839.74|13958.97|13838.97|10
1625515400000|2021-07-05 20:03:20|13959.01|13839.01|13958.57|13838.57|13959.01|13839.01|13958.5|13838.5|10
1625515410000|2021-07-05 20:03:30|13957.91|13837.91|13958.02|13838.02|13958.73|13838.73|13957.91|13837.91|10
1625515420000|2021-07-05 20:03:40|13957.86|13837.86|13956.69|13836.69|13957.96|13837.96|13956.55|13836.55|10
1625515430000|2021-07-05 20:03:50|13956.67|13836.67|13950.25|13830.25|13956.77|13836.77|13950.25|13830.25|10
1625515440000|2021-07-05 20:04:00|13949.47|13829.47|13948.78|13828.78|13949.69|13829.69|13947.78|13827.78|10
1625515450000|2021-07-05 20:04:10|13948.44|13828.44|13948.33|13828.33|13948.52|13828.52|13947.16|13827.16|10
1625515460000|2021-07-05 20:04:20|13949.22|13829.22|13950.76|13830.76|13951.02|13831.02|13949.15|13829.15|10
1625515470000|2021-07-05 20:04:30|13950.89|13830.89|13949.91|13829.91|13951.59|13831.59|13949.89|13829.89|9
1625515480000|2021-07-05 20:04:40|13949.4|13829.4|13948.44|13828.44|13949.4|13829.4|13948.44|13828.44|10
1625515490000|2021-07-05 20:04:50|13948.31|13828.31|13951.65|13831.65|13951.65|13831.65|13948.31|13828.31|9
1625515500000|2021-07-05 20:05:00|13952.78|13832.78|13956.02|13836.02|13956.02|13836.02|13952.78|13832.78|9
1625515510000|2021-07-05 20:05:10|13956.35|13836.35|13958.48|13838.48|13958.48|13838.48|13956.35|13836.35|10
1625515520000|2021-07-05 20:05:20|13959.03|13839.03|13958.48|13838.48|13959.33|13839.33|13958.37|13838.37|10
1625515530000|2021-07-05 20:05:30|13958.38|13838.38|13957.19|13837.19|13959.47|13839.47|13957.19|13837.19|10
1625515540000|2021-07-05 20:05:40|13957.13|13837.13|13955.61|13835.61|13957.13|13837.13|13954.89|13834.89|10
1625515550000|2021-07-05 20:05:50|13954.85|13834.85|13956.36|13836.36|13956.7|13836.7|13954.85|13834.85|10
1625515560000|2021-07-05 20:06:00|13956.49|13836.49|13958.61|13838.61|13959.59|13839.59|13956.49|13836.49|10
1625515570000|2021-07-05 20:06:10|13959.22|13839.22|13958.21|13838.21|13959.37|13839.37|13957.54|13837.54|10
1625515580000|2021-07-05 20:06:20|13958.23|13838.23|13952.81|13832.81|13958.23|13838.23|13952.81|13832.81|9
1625515590000|2021-07-05 20:06:30|13951.48|13831.48|13950.27|13830.27|13951.48|13831.48|13949.69|13829.69|10
1625515600000|2021-07-05 20:06:40|13950.82|13830.82|13951.72|13831.72|13951.72|13831.72|13950.49|13830.49|9
1625515610000|2021-07-05 20:06:50|13951.64|13831.64|13950.76|13830.76|13951.85|13831.85|13950.76|13830.76|10
1625515620000|2021-07-05 20:07:00|13950.82|13830.82|13952.31|13832.31|13952.31|13832.31|13950.28|13830.28|10
1625515630000|2021-07-05 20:07:10|13952.51|13832.51|13953.05|13833.05|13953.13|13833.13|13952.44|13832.44|10
1625515640000|2021-07-05 20:07:20|13953.1|13833.1|13956.46|13836.46|13956.46|13836.46|13953.1|13833.1|9
1625515650000|2021-07-05 20:07:30|13956.77|13836.77|13957.05|13837.05|13957.17|13837.17|13956.4|13836.4|10
1625515660000|2021-07-05 20:07:40|13957.99|13837.99|13957.45|13837.45|13958.3|13838.3|13957.45|13837.45|8
1625515670000|2021-07-05 20:07:50|13958.2|13838.2|13958.46|13838.46|13958.7|13838.7|13958.13|13838.13|10
1625515680000|2021-07-05 20:08:00|13957.74|13837.74|13957.39|13837.39|13957.76|13837.76|13957.24|13837.24|10
1625515690000|2021-07-05 20:08:10|13957.48|13837.48|13957.61|13837.61|13957.91|13837.91|13957.48|13837.48|8
1625515700000|2021-07-05 20:08:20|13958.53|13838.53|13958.25|13838.25|13959.03|13839.03|13958.1|13838.1|10
1625515710000|2021-07-05 20:08:30|13958.24|13838.24|13958.02|13838.02|13958.24|13838.24|13958.02|13838.02|9
1625515720000|2021-07-05 20:08:40|13957.94|13837.94|13958.56|13838.56|13959.16|13839.16|13957.94|13837.94|10
1625515730000|2021-07-05 20:08:50|13958.55|13838.55|13958.38|13838.38|13958.59|13838.59|13958.07|13838.07|9
1625515740000|2021-07-05 20:09:00|13958.36|13838.36|13960|13840|13960|13840|13958.07|13838.07|10
1625515750000|2021-07-05 20:09:10|13960.43|13840.43|13961.45|13841.45|13961.45|13841.45|13960.43|13840.43|10
1625515760000|2021-07-05 20:09:20|13961.42|13841.42|13959.42|13839.42|13961.86|13841.86|13958.57|13838.57|9
1625515770000|2021-07-05 20:09:30|13959.31|13839.31|13958.71|13838.71|13959.31|13839.31|13958.3|13838.3|10
1625515780000|2021-07-05 20:09:40|13958.7|13838.7|13958.51|13838.51|13959.24|13839.24|13957.86|13837.86|10
1625515790000|2021-07-05 20:09:50|13958.43|13838.43|13956.79|13836.79|13958.56|13838.56|13956.63|13836.63|8
1625515800000|2021-07-05 20:10:00|13956.9|13836.9|13957.47|13837.47|13957.6|13837.6|13956.78|13836.78|9
1625515810000|2021-07-05 20:10:10|13958.55|13838.55|13960.19|13840.19|13960.27|13840.27|13958.55|13838.55|9
1625515820000|2021-07-05 20:10:20|13960.22|13840.22|13957.35|13837.35|13960.22|13840.22|13957.35|13837.35|9
1625515830000|2021-07-05 20:10:30|13957.67|13837.67|13958.75|13838.75|13959.51|13839.51|13957.21|13837.21|9
1625515840000|2021-07-05 20:10:40|13959.03|13839.03|13960.04|13840.04|13960.31|13840.31|13959.03|13839.03|10
1625515850000|2021-07-05 20:10:50|13959.89|13839.89|13959.25|13839.25|13960.17|13840.17|13959.25|13839.25|10
1625515860000|2021-07-05 20:11:00|13960.23|13840.23|13960.95|13840.95|13961.16|13841.16|13960.23|13840.23|10
1625515870000|2021-07-05 20:11:10|13960.73|13840.73|13960.06|13840.06|13960.73|13840.73|13959.39|13839.39|9
1625515880000|2021-07-05 20:11:20|13960.12|13840.12|13958.96|13838.96|13960.84|13840.84|13958.81|13838.81|10
1625515890000|2021-07-05 20:11:30|13957.63|13837.63|13954.89|13834.89|13957.74|13837.74|13954.89|13834.89|10
1625515900000|2021-07-05 20:11:40|13954.17|13834.17|13952.12|13832.12|13954.17|13834.17|13952.03|13832.03|9
1625515910000|2021-07-05 20:11:50|13952.65|13832.65|13949.15|13829.15|13952.65|13832.65|13949.15|13829.15|10
1625515920000|2021-07-05 20:12:00|13949.31|13829.31|13949.23|13829.23|13949.44|13829.44|13948.88|13828.88|10
1625515930000|2021-07-05 20:12:10|13950.01|13830.01|13950.87|13830.87|13951.16|13831.16|13950.01|13830.01|10
1625515940000|2021-07-05 20:12:20|13951.03|13831.03|13950.36|13830.36|13951.03|13831.03|13950.17|13830.17|9
1625515950000|2021-07-05 20:12:30|13950.4|13830.4|13951.08|13831.08|13951.08|13831.08|13950.35|13830.35|10
1625515960000|2021-07-05 20:12:40|13951.32|13831.32|13952.32|13832.32|13952.32|13832.32|13951.32|13831.32|8
1625515970000|2021-07-05 20:12:50|13952.54|13832.54|13951.87|13831.87|13952.58|13832.58|13950.96|13830.96|10
1625515980000|2021-07-05 20:13:00|13951.85|13831.85|13950.29|13830.29|13951.85|13831.85|13950.29|13830.29|9
1625515990000|2021-07-05 20:13:10|13950.35|13830.35|13948.7|13828.7|13950.38|13830.38|13948.7|13828.7|10
1625516000000|2021-07-05 20:13:20|13948.37|13828.37|13948.49|13828.49|13948.49|13828.49|13947.58|13827.58|10
1625516010000|2021-07-05 20:13:30|13948.41|13828.41|13948.27|13828.27|13948.41|13828.41|13948.23|13828.23|8
1625516020000|2021-07-05 20:13:40|13948.3|13828.3|13947.21|13827.21|13948.35|13828.35|13947.21|13827.21|9
1625516030000|2021-07-05 20:13:50|13947.12|13827.12|13947.36|13827.36|13947.4|13827.4|13947.09|13827.09|10
1625516040000|2021-07-05 20:14:00|13947.11|13827.11|13946.96|13826.96|13947.11|13827.11|13946.68|13826.68|9
1625516050000|2021-07-05 20:14:10|13946.94|13826.94|13947.15|13827.15|13947.15|13827.15|13946.66|13826.66|10
1625516060000|2021-07-05 20:14:20|13947.14|13827.14|13947.61|13827.61|13947.74|13827.74|13946.87|13826.87|9
1625516070000|2021-07-05 20:14:30|13946.47|13826.47|13944.4|13824.4|13946.47|13826.47|13944.26|13824.26|10
1625516080000|2021-07-05 20:14:40|13944.15|13824.15|13943.7|13823.7|13944.59|13824.59|13943.7|13823.7|10
1625516090000|2021-07-05 20:14:50|13943.57|13823.57|13940.46|13820.46|13943.67|13823.67|13940.46|13820.46|10
1625516100000|2021-07-05 20:15:00|13940.33|13820.33|13942.26|13822.26|13942.26|13822.26|13940.08|13820.08|10
1625516110000|2021-07-05 20:15:10|13942.7|13822.7|13942.95|13822.95|13943.56|13823.56|13942.29|13822.29|10
1625516120000|2021-07-05 20:15:20|13942.88|13822.88|13942.45|13822.45|13943.2|13823.2|13942.45|13822.45|10
1625516130000|2021-07-05 20:15:30|13942.69|13822.69|13943.13|13823.13|13943.21|13823.21|13942.52|13822.52|10
1625516140000|2021-07-05 20:15:40|13942.93|13822.93|13942.84|13822.84|13943.1|13823.1|13942.66|13822.66|10
1625516150000|2021-07-05 20:15:50|13942.68|13822.68|13942.53|13822.53|13942.85|13822.85|13942.46|13822.46|10
1625516160000|2021-07-05 20:16:00|13942.59|13822.59|13942.13|13822.13|13942.63|13822.63|13942.13|13822.13|10
1625516170000|2021-07-05 20:16:10|13942.3|13822.3|13945.78|13825.78|13945.78|13825.78|13942.28|13822.28|10
1625516180000|2021-07-05 20:16:20|13946.56|13826.56|13949.05|13829.05|13949.44|13829.44|13946.44|13826.44|10
1625516190000|2021-07-05 20:16:30|13949.24|13829.24|13948.14|13828.14|13949.45|13829.45|13948.14|13828.14|10
1625516200000|2021-07-05 20:16:40|13948.11|13828.11|13948.08|13828.08|13948.11|13828.11|13947.05|13827.05|9
1625516210000|2021-07-05 20:16:50|13948.21|13828.21|13949.74|13829.74|13949.74|13829.74|13948.21|13828.21|8
1625516220000|2021-07-05 20:17:00|13949.79|13829.79|13951.34|13831.34|13951.34|13831.34|13949.51|13829.51|10
1625516230000|2021-07-05 20:17:10|13950.88|13830.88|13952.74|13832.74|13953.07|13833.07|13950.54|13830.54|8
1625516240000|2021-07-05 20:17:20|13952.99|13832.99|13962.27|13842.27|13962.27|13842.27|13952.99|13832.99|9
1625516250000|2021-07-05 20:17:30|13962.58|13842.58|13961.62|13841.62|13962.7|13842.7|13961.49|13841.49|10
1625516260000|2021-07-05 20:17:40|13961.02|13841.02|13957.32|13837.32|13961.02|13841.02|13957.32|13837.32|10
1625516270000|2021-07-05 20:17:50|13956.88|13836.88|13956.74|13836.74|13957.41|13837.41|13956.74|13836.74|10
1625516280000|2021-07-05 20:18:00|13956.7|13836.7|13952.76|13832.76|13956.7|13836.7|13952.76|13832.76|10
1625516290000|2021-07-05 20:18:10|13951.84|13831.84|13952.9|13832.9|13952.9|13832.9|13951.76|13831.76|10
1625516300000|2021-07-05 20:18:20|13953.59|13833.59|13955|13835|13955|13835|13953.59|13833.59|10
1625516310000|2021-07-05 20:18:30|13954.94|13834.94|13955.16|13835.16|13955.24|13835.24|13954.94|13834.94|8
1625516320000|2021-07-05 20:18:40|13955.31|13835.31|13956.07|13836.07|13956.39|13836.39|13955.31|13835.31|9
1625516330000|2021-07-05 20:18:50|13956.32|13836.32|13955.37|13835.37|13956.32|13836.32|13955.26|13835.26|10
1625516340000|2021-07-05 20:19:00|13955.38|13835.38|13955.54|13835.54|13955.92|13835.92|13955.08|13835.08|9
1625516350000|2021-07-05 20:19:10|13955.91|13835.91|13957.22|13837.22|13957.22|13837.22|13955.69|13835.69|10
1625516360000|2021-07-05 20:19:20|13957.21|13837.21|13947.14|13827.14|13957.21|13837.21|13947.14|13827.14|10
1625516370000|2021-07-05 20:19:30|13944.86|13824.86|13936.28|13816.28|13944.86|13824.86|13936.03|13816.03|10
1625516380000|2021-07-05 20:19:40|13935.81|13815.81|13934.79|13814.79|13936.08|13816.08|13934.31|13814.31|10
1625516390000|2021-07-05 20:19:50|13935.21|13815.21|13934.32|13814.32|13935.28|13815.28|13933.85|13813.85|10
1625516400000|2021-07-05 20:20:00|13934.04|13814.04|13934|13814|13934.3|13814.3|13933.54|13813.54|10
1625516410000|2021-07-05 20:20:10|13934.57|13814.57|13933.2|13813.2|13934.57|13814.57|13933.2|13813.2|9
1625516420000|2021-07-05 20:20:20|13933.49|13813.49|13921.64|13801.64|13933.82|13813.82|13921.64|13801.64|10
1625516430000|2021-07-05 20:20:30|13916.93|13796.93|13913.52|13793.52|13917.93|13797.93|13912.82|13792.82|10
1625516440000|2021-07-05 20:20:40|13914.54|13794.54|13917.84|13797.84|13917.84|13797.84|13914.54|13794.54|9
1625516450000|2021-07-05 20:20:50|13919.12|13799.12|13915.61|13795.61|13919.12|13799.12|13915.51|13795.51|10
1625516460000|2021-07-05 20:21:00|13914.7|13794.7|13911.21|13791.21|13914.7|13794.7|13911.21|13791.21|10
1625516470000|2021-07-05 20:21:10|13910.39|13790.39|13909.8|13789.8|13910.39|13790.39|13908.6|13788.6|10
1625516480000|2021-07-05 20:21:20|13910.05|13790.05|13909.45|13789.45|13910.17|13790.17|13909.41|13789.41|8
1625516490000|2021-07-05 20:21:30|13909.43|13789.43|13904.84|13784.84|13909.43|13789.43|13904.84|13784.84|10
1625516500000|2021-07-05 20:21:40|13903.88|13783.88|13902.22|13782.22|13903.88|13783.88|13901.85|13781.85|10
1625516510000|2021-07-05 20:21:50|13901.95|13781.95|13901.86|13781.86|13902.44|13782.44|13901.53|13781.53|10
1625516520000|2021-07-05 20:22:00|13900.82|13780.82|13890.82|13770.82|13900.82|13780.82|13890.82|13770.82|10
1625516530000|2021-07-05 20:22:10|13889.52|13769.52|13879.32|13759.32|13889.52|13769.52|13879.32|13759.32|10
1625516540000|2021-07-05 20:22:20|13878.06|13758.06|13874.76|13754.76|13878.06|13758.06|13874.76|13754.76|10
1625516550000|2021-07-05 20:22:30|13874.89|13754.89|13866.8|13746.8|13874.96|13754.96|13866.41|13746.41|10
1625516560000|2021-07-05 20:22:40|13866.96|13746.96|13866.93|13746.93|13867.36|13747.36|13866.11|13746.11|9
1625516570000|2021-07-05 20:22:50|13866.96|13746.96|13864.5|13744.5|13866.96|13746.96|13864.08|13744.08|10
1625516580000|2021-07-05 20:23:00|13864.48|13744.48|13863.63|13743.63|13864.48|13744.48|13863.46|13743.46|9
1625516590000|2021-07-05 20:23:10|13863.71|13743.71|13867.65|13747.65|13867.65|13747.65|13863.71|13743.71|9
1625516600000|2021-07-05 20:23:20|13868.09|13748.09|13869.06|13749.06|13869.06|13749.06|13867.81|13747.81|9
1625516610000|2021-07-05 20:23:30|13870.34|13750.34|13872.46|13752.46|13872.49|13752.49|13870.1|13750.1|8
1625516620000|2021-07-05 20:23:40|13872.53|13752.53|13869.74|13749.74|13872.53|13752.53|13869.74|13749.74|10
1625516630000|2021-07-05 20:23:50|13869.99|13749.99|13866.27|13746.27|13870.51|13750.51|13865.77|13745.77|10
1625516640000|2021-07-05 20:24:00|13866.06|13746.06|13858.58|13738.58|13866.06|13746.06|13858.58|13738.58|9
1625516650000|2021-07-05 20:24:10|13857.98|13737.98|13852.77|13732.77|13857.98|13737.98|13852.77|13732.77|10
1625516660000|2021-07-05 20:24:20|13852.37|13732.37|13850.6|13730.6|13852.37|13732.37|13850.55|13730.55|10
1625516670000|2021-07-05 20:24:30|13849.52|13729.52|13843.05|13723.05|13849.52|13729.52|13842.89|13722.89|10
1625516680000|2021-07-05 20:24:40|13843.23|13723.23|13844.31|13724.31|13844.75|13724.75|13842.74|13722.74|10
1625516690000|2021-07-05 20:24:50|13844.39|13724.39|13842.18|13722.18|13844.99|13724.99|13842.18|13722.18|10
1625516700000|2021-07-05 20:25:00|13842.02|13722.02|13844.76|13724.76|13844.76|13724.76|13841.7|13721.7|10
1625516710000|2021-07-05 20:25:10|13845.43|13725.43|13848.34|13728.34|13848.34|13728.34|13845.43|13725.43|10
1625516720000|2021-07-05 20:25:20|13849.44|13729.44|13854.08|13734.08|13854.08|13734.08|13849.44|13729.44|10
1625516730000|2021-07-05 20:25:30|13854.94|13734.94|13857.71|13737.71|13857.88|13737.88|13854.94|13734.94|10
1625516740000|2021-07-05 20:25:40|13857.57|13737.57|13855.96|13735.96|13857.66|13737.66|13855.96|13735.96|10
1625516750000|2021-07-05 20:25:50|13855.72|13735.72|13856.27|13736.27|13856.27|13736.27|13854.86|13734.86|10
1625516760000|2021-07-05 20:26:00|13855.76|13735.76|13855.28|13735.28|13855.76|13735.76|13854.39|13734.39|10
1625516770000|2021-07-05 20:26:10|13855.42|13735.42|13855.67|13735.67|13855.83|13735.83|13855.42|13735.42|10
1625516780000|2021-07-05 20:26:20|13855.96|13735.96|13857.68|13737.68|13857.68|13737.68|13855.86|13735.86|10
1625516790000|2021-07-05 20:26:30|13857.69|13737.69|13860.94|13740.94|13860.94|13740.94|13857.69|13737.69|10
1625516800000|2021-07-05 20:26:40|13861.41|13741.41|13868.06|13748.06|13868.12|13748.12|13861.41|13741.41|10
1625516810000|2021-07-05 20:26:50|13868.55|13748.55|13870.34|13750.34|13870.47|13750.47|13868.55|13748.55|10
1625516820000|2021-07-05 20:27:00|13870.43|13750.43|13871.95|13751.95|13871.95|13751.95|13870.43|13750.43|10
1625516830000|2021-07-05 20:27:10|13871.81|13751.81|13870.34|13750.34|13872.21|13752.21|13870.34|13750.34|10
1625516840000|2021-07-05 20:27:20|13869.72|13749.72|13869.82|13749.82|13870.01|13750.01|13869.49|13749.49|10
1625516850000|2021-07-05 20:27:30|13869.31|13749.31|13868.9|13748.9|13869.31|13749.31|13868.54|13748.54|10
1625516860000|2021-07-05 20:27:40|13869.03|13749.03|13869.29|13749.29|13869.29|13749.29|13868.02|13748.02|10
1625516870000|2021-07-05 20:27:50|13869.89|13749.89|13872.29|13752.29|13872.29|13752.29|13869.71|13749.71|10
1625516880000|2021-07-05 20:28:00|13872.59|13752.59|13873.78|13753.78|13874.22|13754.22|13872.59|13752.59|9
1625516890000|2021-07-05 20:28:10|13873.64|13753.64|13873.4|13753.4|13873.64|13753.64|13873.1|13753.1|10
1625516900000|2021-07-05 20:28:20|13873.49|13753.49|13874.45|13754.45|13874.74|13754.74|13873.49|13753.49|10
1625516910000|2021-07-05 20:28:30|13873.14|13753.14|13872.73|13752.73|13873.15|13753.15|13872.73|13752.73|9
1625516920000|2021-07-05 20:28:40|13872.68|13752.68|13872.65|13752.65|13872.71|13752.71|13871.64|13751.64|9
1625516930000|2021-07-05 20:28:50|13871.91|13751.91|13869.65|13749.65|13871.94|13751.94|13869.65|13749.65|8
1625516940000|2021-07-05 20:29:00|13869.1|13749.1|13866.63|13746.63|13869.1|13749.1|13865.91|13745.91|10
1625516950000|2021-07-05 20:29:10|13867.55|13747.55|13871.07|13751.07|13871.07|13751.07|13867.53|13747.53|10
1625516960000|2021-07-05 20:29:20|13871.17|13751.17|13871.94|13751.94|13871.94|13751.94|13871.17|13751.17|10
1625516970000|2021-07-05 20:29:30|13872.25|13752.25|13872.31|13752.31|13872.31|13752.31|13871.94|13751.94|8
1625516980000|2021-07-05 20:29:40|13872.29|13752.29|13871.79|13751.79|13872.59|13752.59|13871.79|13751.79|10
1625516990000|2021-07-05 20:29:50|13871.08|13751.08|13868.58|13748.58|13871.08|13751.08|13868.58|13748.58|10
1625517000000|2021-07-05 20:30:00|13868.6|13748.6|13868.77|13748.77|13868.93|13748.93|13868.09|13748.09|8
1625517010000|2021-07-05 20:30:10|13869.17|13749.17|13874.37|13754.37|13874.81|13754.81|13869.17|13749.17|10
1625517020000|2021-07-05 20:30:20|13874.92|13754.92|13877.57|13757.57|13877.71|13757.71|13874.92|13754.92|9
1625517030000|2021-07-05 20:30:30|13878.06|13758.06|13879.6|13759.6|13879.92|13759.92|13878.06|13758.06|8
1625517040000|2021-07-05 20:30:40|13880.48|13760.48|13880.41|13760.41|13881.22|13761.22|13880.41|13760.41|10
1625517050000|2021-07-05 20:30:50|13881.01|13761.01|13883.18|13763.18|13883.18|13763.18|13880.68|13760.68|9
1625517060000|2021-07-05 20:31:00|13882.75|13762.75|13886.09|13766.09|13886.14|13766.14|13882.75|13762.75|10
1625517070000|2021-07-05 20:31:10|13886.04|13766.04|13887.84|13767.84|13887.84|13767.84|13886.04|13766.04|9
1625517080000|2021-07-05 20:31:20|13886.95|13766.95|13890.14|13770.14|13890.14|13770.14|13886.9|13766.9|10
1625517090000|2021-07-05 20:31:30|13890.19|13770.19|13892.2|13772.2|13892.41|13772.41|13890.19|13770.19|10
1625517100000|2021-07-05 20:31:40|13892.69|13772.69|13894.17|13774.17|13894.75|13774.75|13892.69|13772.69|10
1625517110000|2021-07-05 20:31:50|13894.22|13774.22|13894.36|13774.36|13894.36|13774.36|13893.73|13773.73|9
1625517120000|2021-07-05 20:32:00|13893.74|13773.74|13889.14|13769.14|13893.74|13773.74|13889.1|13769.1|10
1625517130000|2021-07-05 20:32:10|13888.17|13768.17|13888.99|13768.99|13888.99|13768.99|13887.76|13767.76|10
1625517140000|2021-07-05 20:32:20|13889.08|13769.08|13889.23|13769.23|13890.79|13770.79|13889.08|13769.08|9
1625517150000|2021-07-05 20:32:30|13888|13768|13886.52|13766.52|13888|13768|13886.49|13766.49|10
1625517160000|2021-07-05 20:32:40|13886.63|13766.63|13887.09|13767.09|13887.09|13767.09|13886.44|13766.44|10
1625517170000|2021-07-05 20:32:50|13887.04|13767.04|13888.67|13768.67|13888.67|13768.67|13887.04|13767.04|10
1625517180000|2021-07-05 20:33:00|13889.16|13769.16|13890.04|13770.04|13890.13|13770.13|13888.75|13768.75|10
1625517190000|2021-07-05 20:33:10|13890.03|13770.03|13889.03|13769.03|13890.19|13770.19|13889.03|13769.03|9
1625517200000|2021-07-05 20:33:20|13889.25|13769.25|13888.73|13768.73|13889.25|13769.25|13888.19|13768.19|10
1625517210000|2021-07-05 20:33:30|13888.7|13768.7|13887.92|13767.92|13888.7|13768.7|13887.42|13767.42|10
1625517220000|2021-07-05 20:33:40|13887.78|13767.78|13887.34|13767.34|13887.81|13767.81|13887.13|13767.13|10
1625517230000|2021-07-05 20:33:50|13886.89|13766.89|13886.71|13766.71|13887.21|13767.21|13886.39|13766.39|10
1625517240000|2021-07-05 20:34:00|13886.08|13766.08|13886.14|13766.14|13886.36|13766.36|13886|13766|9
1625517250000|2021-07-05 20:34:10|13886.2|13766.2|13886.12|13766.12|13886.23|13766.23|13885.97|13765.97|10
1625517260000|2021-07-05 20:34:20|13886.13|13766.13|13881.15|13761.15|13887.17|13767.17|13881.15|13761.15|9
1625517270000|2021-07-05 20:34:30|13879.07|13759.07|13876.9|13756.9|13879.07|13759.07|13876.44|13756.44|10
1625517280000|2021-07-05 20:34:40|13875.79|13755.79|13871.17|13751.17|13875.92|13755.92|13871.17|13751.17|10
1625517290000|2021-07-05 20:34:50|13870.65|13750.65|13865.66|13745.66|13870.65|13750.65|13865.66|13745.66|10
1625517300000|2021-07-05 20:35:00|13861.28|13741.28|13860.27|13740.27|13861.28|13741.28|13859.46|13739.46|10
1625517310000|2021-07-05 20:35:10|13858.58|13738.58|13857.08|13737.08|13858.58|13738.58|13857.08|13737.08|9
1625517320000|2021-07-05 20:35:20|13856.49|13736.49|13853.73|13733.73|13856.69|13736.69|13853.73|13733.73|10
1625517330000|2021-07-05 20:35:30|13853.86|13733.86|13851.81|13731.81|13853.86|13733.86|13851.05|13731.05|9
1625517340000|2021-07-05 20:35:40|13851.46|13731.46|13847.59|13727.59|13851.46|13731.46|13847.59|13727.59|8
1625517350000|2021-07-05 20:35:50|13847.24|13727.24|13845.29|13725.29|13847.24|13727.24|13844.41|13724.41|10
1625517360000|2021-07-05 20:36:00|13844.69|13724.69|13842.07|13722.07|13844.69|13724.69|13842.07|13722.07|9
1625517370000|2021-07-05 20:36:10|13841.61|13721.61|13840.91|13720.91|13842.25|13722.25|13839.43|13719.43|10
1625517380000|2021-07-05 20:36:20|13841.02|13721.02|13843.69|13723.69|13843.95|13723.95|13840.83|13720.83|10
1625517390000|2021-07-05 20:36:30|13844.57|13724.57|13845.99|13725.99|13846.33|13726.33|13844.23|13724.23|10
1625517400000|2021-07-05 20:36:40|13845.79|13725.79|13837.6|13717.6|13846.75|13726.75|13837.6|13717.6|10
1625517410000|2021-07-05 20:36:50|13836.52|13716.52|13822.82|13702.82|13836.52|13716.52|13822.82|13702.82|10
1625517420000|2021-07-05 20:37:00|13820.51|13700.51|13804.51|13684.51|13821.1|13701.1|13804.51|13684.51|10
1625517430000|2021-07-05 20:37:10|13804.87|13684.87|13802.74|13682.74|13804.87|13684.87|13802.74|13682.74|10
1625517440000|2021-07-05 20:37:20|13803.48|13683.48|13806|13686|13806|13686|13803.48|13683.48|8
1625517450000|2021-07-05 20:37:30|13806.33|13686.33|13804.86|13684.86|13807.98|13687.98|13804.86|13684.86|10
1625517460000|2021-07-05 20:37:40|13803.96|13683.96|13802.08|13682.08|13803.96|13683.96|13800.01|13680.01|10
1625517470000|2021-07-05 20:37:50|13802.87|13682.87|13805.73|13685.73|13805.84|13685.84|13802.87|13682.87|10
1625517480000|2021-07-05 20:38:00|13806.24|13686.24|13806.78|13686.78|13807.76|13687.76|13806.06|13686.06|9
1625517490000|2021-07-05 20:38:10|13804.37|13684.37|13797.79|13677.79|13804.37|13684.37|13797.79|13677.79|10
1625517500000|2021-07-05 20:38:20|13797.57|13677.57|13788.99|13668.99|13797.57|13677.57|13788.51|13668.51|10
1625517510000|2021-07-05 20:38:30|13788.9|13668.9|13790.77|13670.77|13790.77|13670.77|13788.9|13668.9|10
1625517520000|2021-07-05 20:38:40|13790.29|13670.29|13791.79|13671.79|13791.9|13671.9|13790.29|13670.29|10
1625517530000|2021-07-05 20:38:50|13791.9|13671.9|13793.66|13673.66|13793.66|13673.66|13791.9|13671.9|10
1625517540000|2021-07-05 20:39:00|13794.19|13674.19|13798.61|13678.61|13798.61|13678.61|13794.19|13674.19|10
1625517550000|2021-07-05 20:39:10|13799.27|13679.27|13801.63|13681.63|13802.17|13682.17|13799.27|13679.27|10
1625517560000|2021-07-05 20:39:20|13802.1|13682.1|13801.53|13681.53|13802.68|13682.68|13801.53|13681.53|10
1625517570000|2021-07-05 20:39:30|13800.68|13680.68|13802.16|13682.16|13802.16|13682.16|13799.34|13679.34|10
1625517580000|2021-07-05 20:39:40|13802.84|13682.84|13805.02|13685.02|13805.72|13685.72|13802.84|13682.84|9
1625517590000|2021-07-05 20:39:50|13805.38|13685.38|13806.16|13686.16|13808.25|13688.25|13805.38|13685.38|10
1625517600000|2021-07-05 20:40:00|13805.94|13685.94|13804.32|13684.32|13805.95|13685.95|13804.32|13684.32|10
1625517610000|2021-07-05 20:40:10|13804.34|13684.34|13806.54|13686.54|13806.54|13686.54|13803.96|13683.96|10
1625517620000|2021-07-05 20:40:20|13806.75|13686.75|13809.58|13689.58|13809.58|13689.58|13806.71|13686.71|10
1625517630000|2021-07-05 20:40:30|13810.16|13690.16|13812.28|13692.28|13812.63|13692.63|13810.16|13690.16|10
1625517640000|2021-07-05 20:40:40|13812.79|13692.79|13813.29|13693.29|13813.52|13693.52|13812.79|13692.79|10
1625517650000|2021-07-05 20:40:50|13813.04|13693.04|13812.2|13692.2|13813.6|13693.6|13812.03|13692.03|10
1625517660000|2021-07-05 20:41:00|13812.98|13692.98|13812.6|13692.6|13812.98|13692.98|13811.76|13691.76|10
1625517670000|2021-07-05 20:41:10|13812.82|13692.82|13813.35|13693.35|13813.5|13693.5|13812.82|13692.82|10
1625517680000|2021-07-05 20:41:20|13812.26|13692.26|13813.61|13693.61|13814.7|13694.7|13812.26|13692.26|10
1625517690000|2021-07-05 20:41:30|13813.48|13693.48|13814.34|13694.34|13814.42|13694.42|13813.48|13693.48|10
1625517700000|2021-07-05 20:41:40|13814.22|13694.22|13817.93|13697.93|13817.93|13697.93|13814.22|13694.22|10
1625517710000|2021-07-05 20:41:50|13817.97|13697.97|13817.59|13697.59|13818.36|13698.36|13817.59|13697.59|10
1625517720000|2021-07-05 20:42:00|13817.48|13697.48|13818|13698|13818|13698|13817.24|13697.24|10
1625517730000|2021-07-05 20:42:10|13818.59|13698.59|13820.69|13700.69|13821.11|13701.11|13818.59|13698.59|10
1625517740000|2021-07-05 20:42:20|13820.93|13700.93|13824.1|13704.1|13824.1|13704.1|13820.77|13700.77|10
1625517750000|2021-07-05 20:42:30|13824.28|13704.28|13825.79|13705.79|13825.96|13705.96|13824.28|13704.28|9
1625517760000|2021-07-05 20:42:40|13826.23|13706.23|13828.23|13708.23|13828.74|13708.74|13826.23|13706.23|10
1625517770000|2021-07-05 20:42:50|13827.81|13707.81|13826.34|13706.34|13827.83|13707.83|13826.34|13706.34|9
1625517780000|2021-07-05 20:43:00|13826.05|13706.05|13826.38|13706.38|13826.46|13706.46|13825.56|13705.56|10
1625517790000|2021-07-05 20:43:10|13825.96|13705.96|13825.53|13705.53|13826.07|13706.07|13825.45|13705.45|10
1625517800000|2021-07-05 20:43:20|13825.51|13705.51|13827.5|13707.5|13827.5|13707.5|13825.51|13705.51|10
1625517810000|2021-07-05 20:43:30|13827.48|13707.48|13829.68|13709.68|13830.5|13710.5|13827.48|13707.48|9
1625517820000|2021-07-05 20:43:40|13829.15|13709.15|13829.69|13709.69|13830.5|13710.5|13829.15|13709.15|10
1625517830000|2021-07-05 20:43:50|13828.92|13708.92|13822.75|13702.75|13828.92|13708.92|13822.75|13702.75|10
1625517840000|2021-07-05 20:44:00|13821.61|13701.61|13818.62|13698.62|13821.61|13701.61|13818.13|13698.13|10
1625517850000|2021-07-05 20:44:10|13818.42|13698.42|13816.18|13696.18|13818.42|13698.42|13815.47|13695.47|9
1625517860000|2021-07-05 20:44:20|13815.99|13695.99|13812.53|13692.53|13815.99|13695.99|13811.7|13691.7|10
1625517870000|2021-07-05 20:44:30|13812.46|13692.46|13812.38|13692.38|13812.7|13692.7|13811.15|13691.15|10
1625517880000|2021-07-05 20:44:40|13812.4|13692.4|13811.77|13691.77|13812.95|13692.95|13811.65|13691.65|9
1625517890000|2021-07-05 20:44:50|13812.24|13692.24|13814.44|13694.44|13814.73|13694.73|13812.24|13692.24|10
1625517900000|2021-07-05 20:45:00|13814.32|13694.32|13814.06|13694.06|13815.03|13695.03|13813.34|13693.34|9
1625517910000|2021-07-05 20:45:10|13814.19|13694.19|13820.34|13700.34|13820.34|13700.34|13814.19|13694.19|10
1625517920000|2021-07-05 20:45:20|13819.6|13699.6|13819.85|13699.85|13819.85|13699.85|13818.87|13698.87|10
1625517930000|2021-07-05 20:45:30|13819.52|13699.52|13823.88|13703.88|13823.88|13703.88|13819.52|13699.52|9
1625517940000|2021-07-05 20:45:40|13823.98|13703.98|13824.11|13704.11|13825.16|13705.16|13823.98|13703.98|10
1625517950000|2021-07-05 20:45:50|13823.84|13703.84|13821.18|13701.18|13823.84|13703.84|13821.11|13701.11|10
1625517960000|2021-07-05 20:46:00|13821.1|13701.1|13821.2|13701.2|13821.25|13701.25|13820.32|13700.32|10
1625517970000|2021-07-05 20:46:10|13820.62|13700.62|13821.22|13701.22|13822.12|13702.12|13820.62|13700.62|9
1625517980000|2021-07-05 20:46:20|13821.05|13701.05|13819.52|13699.52|13821.31|13701.31|13819.52|13699.52|10
1625517990000|2021-07-05 20:46:30|13818.62|13698.62|13818.81|13698.81|13819.1|13699.1|13818.3|13698.3|10
1625518000000|2021-07-05 20:46:40|13818.93|13698.93|13817.01|13697.01|13819.17|13699.17|13817.01|13697.01|9
1625518010000|2021-07-05 20:46:50|13816.79|13696.79|13814.16|13694.16|13816.79|13696.79|13814.16|13694.16|10
1625518020000|2021-07-05 20:47:00|13813.93|13693.93|13812.97|13692.97|13813.93|13693.93|13812.31|13692.31|10
1625518030000|2021-07-05 20:47:10|13812.64|13692.64|13810.09|13690.09|13812.66|13692.66|13810.09|13690.09|10
1625518040000|2021-07-05 20:47:20|13808.99|13688.99|13804.85|13684.85|13809.01|13689.01|13804.85|13684.85|10
1625518050000|2021-07-05 20:47:30|13804.51|13684.51|13797.9|13677.9|13804.51|13684.51|13797.04|13677.04|10
1625518060000|2021-07-05 20:47:40|13796.85|13676.85|13791.82|13671.82|13796.85|13676.85|13791.74|13671.74|10
1625518070000|2021-07-05 20:47:50|13792.51|13672.51|13787.1|13667.1|13792.71|13672.71|13787.1|13667.1|10
1625518080000|2021-07-05 20:48:00|13786.9|13666.9|13788.36|13668.36|13788.36|13668.36|13786.48|13666.48|10
1625518090000|2021-07-05 20:48:10|13788.42|13668.42|13792|13672|13792.4|13672.4|13788.42|13668.42|10
1625518100000|2021-07-05 20:48:20|13791.3|13671.3|13789.59|13669.59|13791.48|13671.48|13789.57|13669.57|9
1625518110000|2021-07-05 20:48:30|13789.54|13669.54|13793.91|13673.91|13793.91|13673.91|13789.36|13669.36|9
1625518120000|2021-07-05 20:48:40|13793.05|13673.05|13796.13|13676.13|13796.13|13676.13|13793.05|13673.05|10
1625518130000|2021-07-05 20:48:50|13797.2|13677.2|13798.3|13678.3|13798.3|13678.3|13796.67|13676.67|10
1625518140000|2021-07-05 20:49:00|13798.29|13678.29|13800.73|13680.73|13800.73|13680.73|13798.29|13678.29|9
1625518150000|2021-07-05 20:49:10|13802.52|13682.52|13804.55|13684.55|13805.03|13685.03|13802.52|13682.52|9
1625518160000|2021-07-05 20:49:20|13805.11|13685.11|13806.57|13686.57|13806.6|13686.6|13805.06|13685.06|10
1625518170000|2021-07-05 20:49:30|13806.68|13686.68|13805.74|13685.74|13806.68|13686.68|13805.74|13685.74|10
1625518180000|2021-07-05 20:49:40|13806.03|13686.03|13806.06|13686.06|13806.34|13686.34|13806.03|13686.03|8
1625518190000|2021-07-05 20:49:50|13805.87|13685.87|13807.31|13687.31|13807.31|13687.31|13805.83|13685.83|10
1625518200000|2021-07-05 20:50:00|13805.83|13685.83|13808.33|13688.33|13808.33|13688.33|13805.83|13685.83|9
1625518210000|2021-07-05 20:50:10|13807.85|13687.85|13810.51|13690.51|13810.51|13690.51|13807.51|13687.51|9
1625518220000|2021-07-05 20:50:20|13809.68|13689.68|13809.95|13689.95|13809.95|13689.95|13809.45|13689.45|10
1625518230000|2021-07-05 20:50:30|13810.21|13690.21|13812.25|13692.25|13812.79|13692.79|13810.21|13690.21|9
1625518240000|2021-07-05 20:50:40|13811.83|13691.83|13814.56|13694.56|13814.56|13694.56|13811.83|13691.83|10
1625518250000|2021-07-05 20:50:50|13814.28|13694.28|13815.21|13695.21|13816.05|13696.05|13814.28|13694.28|8
1625518260000|2021-07-05 20:51:00|13816.07|13696.07|13815.16|13695.16|13816.07|13696.07|13814.96|13694.96|10
1625518270000|2021-07-05 20:51:10|13815|13695|13814.56|13694.56|13815.28|13695.28|13814.16|13694.16|10
1625518280000|2021-07-05 20:51:20|13814.78|13694.78|13815.66|13695.66|13815.66|13695.66|13814.78|13694.78|9
1625518290000|2021-07-05 20:51:30|13816.27|13696.27|13817.49|13697.49|13818.3|13698.3|13816.27|13696.27|10
1625518300000|2021-07-05 20:51:40|13817.24|13697.24|13813.92|13693.92|13817.24|13697.24|13813.92|13693.92|9
1625518310000|2021-07-05 20:51:50|13813.05|13693.05|13811.67|13691.67|13813.05|13693.05|13811.11|13691.11|10
1625518320000|2021-07-05 20:52:00|13811.57|13691.57|13809.35|13689.35|13811.57|13691.57|13809.24|13689.24|9
1625518330000|2021-07-05 20:52:10|13809.4|13689.4|13810.13|13690.13|13810.24|13690.24|13808.8|13688.8|10
1625518340000|2021-07-05 20:52:20|13810.18|13690.18|13810.35|13690.35|13810.35|13690.35|13809.76|13689.76|10
1625518350000|2021-07-05 20:52:30|13810.4|13690.4|13811.38|13691.38|13811.48|13691.48|13809.98|13689.98|10
1625518360000|2021-07-05 20:52:40|13811.34|13691.34|13811.73|13691.73|13812.57|13692.57|13811.34|13691.34|9
1625518370000|2021-07-05 20:52:50|13811.69|13691.69|13813.33|13693.33|13813.33|13693.33|13811.69|13691.69|10
1625518380000|2021-07-05 20:53:00|13812.65|13692.65|13815.21|13695.21|13815.31|13695.31|13812.65|13692.65|10
1625518390000|2021-07-05 20:53:10|13814.91|13694.91|13815.73|13695.73|13816.09|13696.09|13814.91|13694.91|10
1625518400000|2021-07-05 20:53:20|13815.82|13695.82|13819.08|13699.08|13819.08|13699.08|13815.82|13695.82|9
1625518410000|2021-07-05 20:53:30|13819.35|13699.35|13819.9|13699.9|13819.9|13699.9|13818.74|13698.74|10
1625518420000|2021-07-05 20:53:40|13820|13700|13821.08|13701.08|13821.27|13701.27|13820|13700|9
1625518430000|2021-07-05 20:53:50|13822.26|13702.26|13825.1|13705.1|13825.27|13705.27|13821.99|13701.99|10
1625518440000|2021-07-05 20:54:00|13825.13|13705.13|13827.79|13707.79|13827.79|13707.79|13825.13|13705.13|10
1625518450000|2021-07-05 20:54:10|13827.65|13707.65|13828.22|13708.22|13828.84|13708.84|13827.63|13707.63|10
1625518460000|2021-07-05 20:54:20|13828.44|13708.44|13827.11|13707.11|13828.44|13708.44|13827.11|13707.11|9
1625518470000|2021-07-05 20:54:30|13827.18|13707.18|13825.99|13705.99|13827.24|13707.24|13825.99|13705.99|9
1625518480000|2021-07-05 20:54:40|13825.81|13705.81|13824.28|13704.28|13825.83|13705.83|13824.28|13704.28|10
1625518490000|2021-07-05 20:54:50|13824.32|13704.32|13823.3|13703.3|13824.38|13704.38|13823.3|13703.3|10
1625518500000|2021-07-05 20:55:00|13823.38|13703.38|13824.39|13704.39|13824.39|13704.39|13822.82|13702.82|8
1625518510000|2021-07-05 20:55:10|13824.24|13704.24|13824.73|13704.73|13825.13|13705.13|13823.23|13703.23|10
1625518520000|2021-07-05 20:55:20|13825.41|13705.41|13826.34|13706.34|13827.02|13707.02|13825.32|13705.32|9
1625518530000|2021-07-05 20:55:30|13826.27|13706.27|13826.4|13706.4|13826.68|13706.68|13826.23|13706.23|10
1625518540000|2021-07-05 20:55:40|13826.36|13706.36|13827.06|13707.06|13827.35|13707.35|13826.36|13706.36|10
1625518550000|2021-07-05 20:55:50|13826.86|13706.86|13827.09|13707.09|13827.09|13707.09|13826.82|13706.82|10
1625518560000|2021-07-05 20:56:00|13827.92|13707.92|13827.12|13707.12|13828.18|13708.18|13827.12|13707.12|9
1625518570000|2021-07-05 20:56:10|13827.85|13707.85|13825.18|13705.18|13827.89|13707.89|13824.97|13704.97|10
1625518580000|2021-07-05 20:56:20|13825.38|13705.38|13824.21|13704.21|13825.38|13705.38|13824.21|13704.21|9
1625518590000|2021-07-05 20:56:30|13824.09|13704.09|13825.14|13705.14|13825.48|13705.48|13824.09|13704.09|8
1625518600000|2021-07-05 20:56:40|13825.75|13705.75|13826.24|13706.24|13826.31|13706.31|13825.75|13705.75|10
1625518610000|2021-07-05 20:56:50|13826.12|13706.12|13824.84|13704.84|13826.39|13706.39|13823.96|13703.96|9
1625518620000|2021-07-05 20:57:00|13824.64|13704.64|13821.14|13701.14|13824.64|13704.64|13820.9|13700.9|10
1625518630000|2021-07-05 20:57:10|13821.32|13701.32|13820.94|13700.94|13821.68|13701.68|13820.02|13700.02|10
1625518640000|2021-07-05 20:57:20|13820.36|13700.36|13820.9|13700.9|13821.12|13701.12|13820.36|13700.36|8
1625518650000|2021-07-05 20:57:30|13821.01|13701.01|13821.77|13701.77|13822.33|13702.33|13821.01|13701.01|9
1625518660000|2021-07-05 20:57:40|13822.21|13702.21|13822.71|13702.71|13822.71|13702.71|13821.87|13701.87|10
1625518670000|2021-07-05 20:57:50|13822.93|13702.93|13824.83|13704.83|13824.83|13704.83|13822.93|13702.93|8
1625518680000|2021-07-05 20:58:00|13823.74|13703.74|13824.28|13704.28|13824.28|13704.28|13823.74|13703.74|9
1625518690000|2021-07-05 20:58:10|13823.73|13703.73|13823|13703|13823.73|13703.73|13823|13703|10
1625518700000|2021-07-05 20:58:20|13822.51|13702.51|13821.86|13701.86|13823.37|13703.37|13821.86|13701.86|7
1625518710000|2021-07-05 20:58:30|13822.1|13702.1|13823.09|13703.09|13823.21|13703.21|13822.1|13702.1|9
1625518720000|2021-07-05 20:58:40|13823.48|13703.48|13824.22|13704.22|13825.18|13705.18|13823.48|13703.48|8
1625518730000|2021-07-05 20:58:50|13824.24|13704.24|13824.43|13704.43|13825.51|13705.51|13824.24|13704.24|9
1625518740000|2021-07-05 20:59:00|13824.5|13704.5|13826.02|13706.02|13826.02|13706.02|13824.3|13704.3|10
1625518750000|2021-07-05 20:59:10|13825.63|13705.63|13827.24|13707.24|13827.24|13707.24|13825.39|13705.39|9
1625518760000|2021-07-05 20:59:20|13827.25|13707.25|13826.86|13706.86|13827.25|13707.25|13826.51|13706.51|8
1625518770000|2021-07-05 20:59:30|13826.65|13706.65|13826.65|13706.65|13826.89|13706.89|13826.65|13706.65|6
1625518780000|2021-07-05 20:59:40|13826.63|13706.63|13828.2|13708.2|13828.2|13708.2|13826.63|13706.63|8
1625518790000|2021-07-05 20:59:50|13828.16|13708.16|13830.24|13710.24|13830.24|13710.24|13828.16|13708.16|8
1625518800000|2021-07-05 21:00:00|13830.01|13710.01|13830.43|13710.43|13830.64|13710.64|13830.01|13710.01|8
1625518810000|2021-07-05 21:00:10|13830.83|13710.83|13830.85|13710.85|13831.56|13711.56|13830.38|13710.38|9
1625518820000|2021-07-05 21:00:20|13831.19|13711.19|13831.97|13711.97|13831.97|13711.97|13831|13711|10
1625518830000|2021-07-05 21:00:30|13831.7|13711.7|13833.34|13713.34|13833.34|13713.34|13831.7|13711.7|10
1625518840000|2021-07-05 21:00:40|13833.38|13713.38|13842.19|13722.19|13842.19|13722.19|13833.38|13713.38|10
1625518850000|2021-07-05 21:00:50|13843.24|13723.24|13850.97|13730.97|13851.1|13731.1|13843.24|13723.24|10
1625518860000|2021-07-05 21:01:00|13850.98|13730.98|13854.29|13734.29|13854.29|13734.29|13850.98|13730.98|10
1625518870000|2021-07-05 21:01:10|13854.85|13734.85|13859.34|13739.34|13859.34|13739.34|13854.85|13734.85|10
1625518880000|2021-07-05 21:01:20|13860.93|13740.93|13869.18|13749.18|13869.18|13749.18|13860.93|13740.93|10
1625518890000|2021-07-05 21:01:30|13871.62|13751.62|13877.18|13757.18|13877.54|13757.54|13871.62|13751.62|10
1625518900000|2021-07-05 21:01:40|13877.28|13757.28|13878.46|13758.46|13878.83|13758.83|13877.17|13757.17|10
1625518910000|2021-07-05 21:01:50|13878.32|13758.32|13877.66|13757.66|13878.63|13758.63|13877.53|13757.53|10
1625518920000|2021-07-05 21:02:00|13877.47|13757.47|13874.97|13754.97|13877.47|13757.47|13874.97|13754.97|10
1625518930000|2021-07-05 21:02:10|13874.73|13754.73|13871.36|13751.36|13874.79|13754.79|13870.75|13750.75|10
1625518940000|2021-07-05 21:02:20|13870.95|13750.95|13869.6|13749.6|13870.95|13750.95|13869.6|13749.6|10
1625518950000|2021-07-05 21:02:30|13869.62|13749.62|13868.79|13748.79|13869.81|13749.81|13868.57|13748.57|10
1625518960000|2021-07-05 21:02:40|13868.7|13748.7|13868.98|13748.98|13868.98|13748.98|13868.52|13748.52|9
1625518970000|2021-07-05 21:02:50|13868.89|13748.89|13870.43|13750.43|13870.57|13750.57|13868.83|13748.83|9
1625518980000|2021-07-05 21:03:00|13870.68|13750.68|13872.54|13752.54|13872.54|13752.54|13870.17|13750.17|10
1625518990000|2021-07-05 21:03:10|13871.4|13751.4|13866.27|13746.27|13871.4|13751.4|13865.88|13745.88|10
1625519000000|2021-07-05 21:03:20|13866.6|13746.6|13862.23|13742.23|13866.6|13746.6|13862.12|13742.12|10
1625519010000|2021-07-05 21:03:30|13862.07|13742.07|13861.72|13741.72|13862.07|13742.07|13861.24|13741.24|10
1625519020000|2021-07-05 21:03:40|13861.46|13741.46|13864.26|13744.26|13864.26|13744.26|13861.46|13741.46|9
1625519030000|2021-07-05 21:03:50|13864.01|13744.01|13865.98|13745.98|13865.98|13745.98|13864.01|13744.01|10
1625519040000|2021-07-05 21:04:00|13866.26|13746.26|13868.46|13748.46|13868.65|13748.65|13866.26|13746.26|10
1625519050000|2021-07-05 21:04:10|13868.52|13748.52|13870.63|13750.63|13870.66|13750.66|13867.77|13747.77|10
1625519060000|2021-07-05 21:04:20|13870.42|13750.42|13873.42|13753.42|13873.42|13753.42|13870.42|13750.42|10
1625519070000|2021-07-05 21:04:30|13873.64|13753.64|13874.53|13754.53|13875.39|13755.39|13873.64|13753.64|10
1625519080000|2021-07-05 21:04:40|13874.61|13754.61|13875.57|13755.57|13875.57|13755.57|13874.56|13754.56|10
1625519090000|2021-07-05 21:04:50|13875.36|13755.36|13875.83|13755.83|13875.83|13755.83|13874.94|13754.94|9
1625519100000|2021-07-05 21:05:00|13875.86|13755.86|13879.73|13759.73|13879.73|13759.73|13875.86|13755.86|9
1625519110000|2021-07-05 21:05:10|13879.63|13759.63|13880.41|13760.41|13880.69|13760.69|13879.52|13759.52|10
1625519120000|2021-07-05 21:05:20|13880.53|13760.53|13885.25|13765.25|13885.25|13765.25|13880.53|13760.53|10
1625519130000|2021-07-05 21:05:30|13885.46|13765.46|13888.1|13768.1|13888.11|13768.11|13885.46|13765.46|10
1625519140000|2021-07-05 21:05:40|13887.76|13767.76|13886.68|13766.68|13888.02|13768.02|13886.68|13766.68|9
1625519150000|2021-07-05 21:05:50|13887.56|13767.56|13886.81|13766.81|13888.08|13768.08|13886.81|13766.81|10
1625519160000|2021-07-05 21:06:00|13886.82|13766.82|13888.64|13768.64|13888.73|13768.73|13886.82|13766.82|10
1625519170000|2021-07-05 21:06:10|13888.91|13768.91|13892.38|13772.38|13892.38|13772.38|13888.45|13768.45|9
1625519180000|2021-07-05 21:06:20|13892.63|13772.63|13894.93|13774.93|13894.93|13774.93|13892.56|13772.56|9
1625519190000|2021-07-05 21:06:30|13894.09|13774.09|13889.22|13769.22|13894.09|13774.09|13889.22|13769.22|10
1625519200000|2021-07-05 21:06:40|13888.75|13768.75|13891.92|13771.92|13891.92|13771.92|13888.75|13768.75|9
1625519210000|2021-07-05 21:06:50|13891.96|13771.96|13891.84|13771.84|13891.96|13771.96|13891.68|13771.68|8
1625519220000|2021-07-05 21:07:00|13891.87|13771.87|13891.77|13771.77|13891.87|13771.87|13890.98|13770.98|8
1625519230000|2021-07-05 21:07:10|13891.76|13771.76|13891.35|13771.35|13891.82|13771.82|13891.35|13771.35|8
1625519240000|2021-07-05 21:07:20|13891.32|13771.32|13887.95|13767.95|13892|13772|13887.95|13767.95|10
1625519250000|2021-07-05 21:07:30|13887.93|13767.93|13887.02|13767.02|13888.54|13768.54|13886.7|13766.7|10
1625519260000|2021-07-05 21:07:40|13887.04|13767.04|13889.39|13769.39|13889.39|13769.39|13887.04|13767.04|10
1625519270000|2021-07-05 21:07:50|13889.76|13769.76|13890.5|13770.5|13891.17|13771.17|13889.76|13769.76|10
1625519280000|2021-07-05 21:08:00|13890.89|13770.89|13890.79|13770.79|13891.27|13771.27|13890.69|13770.69|10
1625519290000|2021-07-05 21:08:10|13891.08|13771.08|13891.35|13771.35|13891.56|13771.56|13890.98|13770.98|8
1625519300000|2021-07-05 21:08:20|13891.47|13771.47|13890.04|13770.04|13891.56|13771.56|13889.72|13769.72|9
1625519310000|2021-07-05 21:08:30|13890.01|13770.01|13888.76|13768.76|13890.08|13770.08|13888.76|13768.76|10
1625519320000|2021-07-05 21:08:40|13888.64|13768.64|13888.68|13768.68|13888.68|13768.68|13888.1|13768.1|8
1625519330000|2021-07-05 21:08:50|13888.72|13768.72|13889.45|13769.45|13889.45|13769.45|13888.72|13768.72|10
1625519340000|2021-07-05 21:09:00|13889.47|13769.47|13890.09|13770.09|13890.95|13770.95|13889.44|13769.44|8
1625519350000|2021-07-05 21:09:10|13889.87|13769.87|13892.08|13772.08|13892.08|13772.08|13889.87|13769.87|9
1625519360000|2021-07-05 21:09:20|13892.5|13772.5|13893.91|13773.91|13893.91|13773.91|13892.5|13772.5|10
1625519370000|2021-07-05 21:09:30|13893.87|13773.87|13896.82|13776.82|13896.82|13776.82|13893.7|13773.7|10
1625519380000|2021-07-05 21:09:40|13897.27|13777.27|13897.33|13777.33|13897.53|13777.53|13897.13|13777.13|10
1625519390000|2021-07-05 21:09:50|13897.19|13777.19|13896.63|13776.63|13897.54|13777.54|13896.13|13776.13|9
1625519400000|2021-07-05 21:10:00|13896.57|13776.57|13896.69|13776.69|13897.62|13777.62|13896.36|13776.36|9
1625519410000|2021-07-05 21:10:10|13897.14|13777.14|13898.38|13778.38|13898.38|13778.38|13896.97|13776.97|9
1625519420000|2021-07-05 21:10:20|13899.37|13779.37|13900.77|13780.77|13900.77|13780.77|13899.08|13779.08|9
1625519430000|2021-07-05 21:10:30|13899.75|13779.75|13900.66|13780.66|13900.99|13780.99|13899.66|13779.66|7
1625519440000|2021-07-05 21:10:40|13900.88|13780.88|13900.62|13780.62|13901.1|13781.1|13900.54|13780.54|10
1625519450000|2021-07-05 21:10:50|13900.47|13780.47|13900.83|13780.83|13900.83|13780.83|13899.64|13779.64|8
1625519460000|2021-07-05 21:11:00|13900.94|13780.94|13904.16|13784.16|13904.16|13784.16|13900.73|13780.73|10
1625519470000|2021-07-05 21:11:10|13904.41|13784.41|13907.81|13787.81|13907.81|13787.81|13904.41|13784.41|10
1625519480000|2021-07-05 21:11:20|13907.48|13787.48|13909.81|13789.81|13909.81|13789.81|13907.48|13787.48|10
1625519490000|2021-07-05 21:11:30|13909.47|13789.47|13908.68|13788.68|13909.97|13789.97|13908.61|13788.61|10
1625519500000|2021-07-05 21:11:40|13909.34|13789.34|13912.81|13792.81|13912.81|13792.81|13909.34|13789.34|10
1625519510000|2021-07-05 21:11:50|13913.08|13793.08|13914.59|13794.59|13914.65|13794.65|13912.94|13792.94|9
1625519520000|2021-07-05 21:12:00|13914.6|13794.6|13913.85|13793.85|13915.29|13795.29|13913.63|13793.63|10
1625519530000|2021-07-05 21:12:10|13913.12|13793.12|13917.73|13797.73|13917.73|13797.73|13913.12|13793.12|10
1625519540000|2021-07-05 21:12:20|13918.79|13798.79|13919.92|13799.92|13920.66|13800.66|13918.79|13798.79|10
1625519550000|2021-07-05 21:12:30|13919.67|13799.67|13919.51|13799.51|13919.86|13799.86|13919.51|13799.51|9
1625519560000|2021-07-05 21:12:40|13919.63|13799.63|13918.36|13798.36|13919.67|13799.67|13918.36|13798.36|8
1625519570000|2021-07-05 21:12:50|13918.37|13798.37|13919.92|13799.92|13920.07|13800.07|13918.37|13798.37|10
1625519580000|2021-07-05 21:13:00|13920.03|13800.03|13926.5|13806.5|13926.5|13806.5|13920.03|13800.03|10
1625519590000|2021-07-05 21:13:10|13926.44|13806.44|13925.44|13805.44|13926.44|13806.44|13923.84|13803.84|10
1625519600000|2021-07-05 21:13:20|13926.58|13806.58|13927.35|13807.35|13927.44|13807.44|13926.27|13806.27|10
1625519610000|2021-07-05 21:13:30|13927.17|13807.17|13928.78|13808.78|13928.8|13808.8|13927.17|13807.17|10
1625519620000|2021-07-05 21:13:40|13927.83|13807.83|13933.14|13813.14|13933.14|13813.14|13927.83|13807.83|10
1625519630000|2021-07-05 21:13:50|13933.24|13813.24|13939.45|13819.45|13939.45|13819.45|13933.24|13813.24|10
1625519640000|2021-07-05 21:14:00|13940.63|13820.63|13943.5|13823.5|13943.5|13823.5|13940.63|13820.63|10
1625519650000|2021-07-05 21:14:10|13943.46|13823.46|13944.21|13824.21|13944.21|13824.21|13942.33|13822.33|9
1625519660000|2021-07-05 21:14:20|13943.58|13823.58|13943.66|13823.66|13943.91|13823.91|13943.01|13823.01|8
1625519670000|2021-07-05 21:14:30|13944.6|13824.6|13944.38|13824.38|13944.84|13824.84|13944.38|13824.38|10
1625519680000|2021-07-05 21:14:40|13944.49|13824.49|13945.6|13825.6|13946.86|13826.86|13944.49|13824.49|10
1625519690000|2021-07-05 21:14:50|13944.84|13824.84|13943.91|13823.91|13944.89|13824.89|13943.91|13823.91|10
1625519700000|2021-07-05 21:15:00|13943.94|13823.94|13944.9|13824.9|13945.28|13825.28|13943.63|13823.63|10
1625519710000|2021-07-05 21:15:10|13945.53|13825.53|13948.59|13828.59|13948.59|13828.59|13945.53|13825.53|10
1625519720000|2021-07-05 21:15:20|13948.56|13828.56|13949.53|13829.53|13949.53|13829.53|13948.56|13828.56|10
1625519730000|2021-07-05 21:15:30|13950.15|13830.15|13952.62|13832.62|13952.62|13832.62|13949.87|13829.87|10
1625519740000|2021-07-05 21:15:40|13952.9|13832.9|13954.29|13834.29|13954.62|13834.62|13952.9|13832.9|8
1625519750000|2021-07-05 21:15:50|13954.2|13834.2|13957.56|13837.56|13957.56|13837.56|13954.2|13834.2|10
1625519760000|2021-07-05 21:16:00|13957.99|13837.99|13960.65|13840.65|13960.65|13840.65|13957.99|13837.99|10
1625519770000|2021-07-05 21:16:10|13960.59|13840.59|13962.16|13842.16|13962.16|13842.16|13960.51|13840.51|10
1625519780000|2021-07-05 21:16:20|13965.02|13845.02|13965.29|13845.29|13965.88|13845.88|13965.02|13845.02|8
1625519790000|2021-07-05 21:16:30|13965.54|13845.54|13965.75|13845.75|13965.84|13845.84|13965.28|13845.28|9
1625519800000|2021-07-05 21:16:40|13965.52|13845.52|13965.76|13845.76|13965.76|13845.76|13965.27|13845.27|9
1625519810000|2021-07-05 21:16:50|13965.75|13845.75|13963.46|13843.46|13965.9|13845.9|13963.46|13843.46|10
1625519820000|2021-07-05 21:17:00|13963.36|13843.36|13964.4|13844.4|13964.5|13844.5|13963.36|13843.36|9
1625519830000|2021-07-05 21:17:10|13964.34|13844.34|13963.88|13843.88|13965.13|13845.13|13963.88|13843.88|10
1625519840000|2021-07-05 21:17:20|13963.59|13843.59|13964.94|13844.94|13964.94|13844.94|13963.45|13843.45|10
1625519850000|2021-07-05 21:17:30|13965.69|13845.69|13967.29|13847.29|13967.29|13847.29|13965.58|13845.58|10
1625519860000|2021-07-05 21:17:40|13967.41|13847.41|13967.45|13847.45|13967.56|13847.56|13967.39|13847.39|9
1625519870000|2021-07-05 21:17:50|13967.14|13847.14|13963.89|13843.89|13967.14|13847.14|13963.89|13843.89|10
1625519880000|2021-07-05 21:18:00|13962.78|13842.78|13961.35|13841.35|13962.78|13842.78|13961.25|13841.25|10
1625519890000|2021-07-05 21:18:10|13961.4|13841.4|13961.57|13841.57|13961.79|13841.79|13961.4|13841.4|10
1625519900000|2021-07-05 21:18:20|13961.52|13841.52|13961.59|13841.59|13961.66|13841.66|13961.3|13841.3|9
1625519910000|2021-07-05 21:18:30|13961.69|13841.69|13962.66|13842.66|13963.55|13843.55|13961.57|13841.57|10
1625519920000|2021-07-05 21:18:40|13962.67|13842.67|13962.15|13842.15|13963.28|13843.28|13962.15|13842.15|10
1625519930000|2021-07-05 21:18:50|13962.19|13842.19|13961.39|13841.39|13962.26|13842.26|13961.39|13841.39|9
1625519940000|2021-07-05 21:19:00|13961.38|13841.38|13962.62|13842.62|13962.62|13842.62|13961.05|13841.05|8
1625519950000|2021-07-05 21:19:10|13962.47|13842.47|13961.44|13841.44|13962.65|13842.65|13961.44|13841.44|8
1625519960000|2021-07-05 21:19:20|13961.43|13841.43|13961.53|13841.53|13961.72|13841.72|13961.42|13841.42|9
1625519970000|2021-07-05 21:19:30|13961.37|13841.37|13956.93|13836.93|13961.43|13841.43|13956.93|13836.93|10
1625519980000|2021-07-05 21:19:40|13956.41|13836.41|13953.98|13833.98|13956.41|13836.41|13953.98|13833.98|10
1625519990000|2021-07-05 21:19:50|13954.3|13834.3|13952.27|13832.27|13954.3|13834.3|13952.27|13832.27|10
1625520000000|2021-07-05 21:20:00|13952.75|13832.75|13957.37|13837.37|13957.37|13837.37|13952.75|13832.75|10
1625520010000|2021-07-05 21:20:10|13957.63|13837.63|13962.36|13842.36|13962.37|13842.37|13957.63|13837.63|10
1625520020000|2021-07-05 21:20:20|13962.95|13842.95|13962.54|13842.54|13963.66|13843.66|13962.44|13842.44|10
1625520030000|2021-07-05 21:20:30|13963.12|13843.12|13962.15|13842.15|13963.12|13843.12|13961.97|13841.97|8
1625520040000|2021-07-05 21:20:40|13961.89|13841.89|13961.47|13841.47|13962.96|13842.96|13961.47|13841.47|10
1625520050000|2021-07-05 21:20:50|13961.61|13841.61|13963.08|13843.08|13963.08|13843.08|13961.34|13841.34|10
1625520060000|2021-07-05 21:21:00|13962.92|13842.92|13962.71|13842.71|13963.02|13843.02|13961.91|13841.91|9
1625520070000|2021-07-05 21:21:10|13962.45|13842.45|13962.88|13842.88|13962.96|13842.96|13962.39|13842.39|10
1625520080000|2021-07-05 21:21:20|13962.91|13842.91|13964.37|13844.37|13964.63|13844.63|13962.82|13842.82|10
1625520090000|2021-07-05 21:21:30|13964.34|13844.34|13962.49|13842.49|13964.34|13844.34|13962.49|13842.49|9
1625520100000|2021-07-05 21:21:40|13962.48|13842.48|13962.53|13842.53|13963.2|13843.2|13962.48|13842.48|9
1625520110000|2021-07-05 21:21:50|13962.5|13842.5|13961.68|13841.68|13962.5|13842.5|13961.68|13841.68|10
1625520120000|2021-07-05 21:22:00|13960.34|13840.34|13959.15|13839.15|13960.34|13840.34|13959.15|13839.15|9
1625520130000|2021-07-05 21:22:10|13959.53|13839.53|13957.3|13837.3|13959.53|13839.53|13956.96|13836.96|8
1625520140000|2021-07-05 21:22:20|13958.14|13838.14|13957.17|13837.17|13958.74|13838.74|13957.17|13837.17|8
1625520150000|2021-07-05 21:22:30|13956.97|13836.97|13957.44|13837.44|13958.32|13838.32|13956.95|13836.95|7
1625520160000|2021-07-05 21:22:40|13957.33|13837.33|13955.92|13835.92|13957.33|13837.33|13955.91|13835.91|6
1625520170000|2021-07-05 21:22:50|13955.93|13835.93|13956.77|13836.77|13956.84|13836.84|13955.93|13835.93|10
1625520180000|2021-07-05 21:23:00|13956.86|13836.86|13956.47|13836.47|13957.14|13837.14|13956.45|13836.45|8
1625520190000|2021-07-05 21:23:10|13956.42|13836.42|13954.2|13834.2|13956.42|13836.42|13953.56|13833.56|9
1625520200000|2021-07-05 21:23:20|13953.79|13833.79|13954.17|13834.17|13954.67|13834.67|13953.79|13833.79|9
1625520210000|2021-07-05 21:23:30|13954.12|13834.12|13952.85|13832.85|13954.12|13834.12|13952.79|13832.79|10
1625520220000|2021-07-05 21:23:40|13952.64|13832.64|13951.95|13831.95|13952.83|13832.83|13951.81|13831.81|10
1625520230000|2021-07-05 21:23:50|13951.57|13831.57|13951.16|13831.16|13951.88|13831.88|13950.9|13830.9|10
1625520240000|2021-07-05 21:24:00|13951.11|13831.11|13948.23|13828.23|13951.6|13831.6|13948.23|13828.23|10
1625520250000|2021-07-05 21:24:10|13948.01|13828.01|13941.57|13821.57|13948.23|13828.23|13941.57|13821.57|10
1625520260000|2021-07-05 21:24:20|13942.02|13822.02|13937.38|13817.38|13942.02|13822.02|13937.38|13817.38|10
1625520270000|2021-07-05 21:24:30|13937.06|13817.06|13930.35|13810.35|13937.06|13817.06|13930.27|13810.27|9
1625520280000|2021-07-05 21:24:40|13930.22|13810.22|13928.3|13808.3|13931.57|13811.57|13928.3|13808.3|10
1625520290000|2021-07-05 21:24:50|13928.29|13808.29|13928.1|13808.1|13928.34|13808.34|13927.28|13807.28|10
1625520300000|2021-07-05 21:25:00|13928.03|13808.03|13929.58|13809.58|13929.58|13809.58|13927.7|13807.7|10
1625520310000|2021-07-05 21:25:10|13929.23|13809.23|13931.5|13811.5|13931.52|13811.52|13929.23|13809.23|10
1625520320000|2021-07-05 21:25:20|13931.52|13811.52|13929.93|13809.93|13931.52|13811.52|13929.57|13809.57|10
1625520330000|2021-07-05 21:25:30|13930.02|13810.02|13928.77|13808.77|13930.7|13810.7|13928.77|13808.77|10
1625520340000|2021-07-05 21:25:40|13928.51|13808.51|13919.29|13799.29|13928.51|13808.51|13918.62|13798.62|10
1625520350000|2021-07-05 21:25:50|13919.2|13799.2|13918.11|13798.11|13919.2|13799.2|13917.79|13797.79|8
1625520360000|2021-07-05 21:26:00|13917.89|13797.89|13920.18|13800.18|13920.18|13800.18|13917.89|13797.89|9
1625520370000|2021-07-05 21:26:10|13921.37|13801.37|13921.63|13801.63|13921.92|13801.92|13920.74|13800.74|8
1625520380000|2021-07-05 21:26:20|13921.54|13801.54|13922.8|13802.8|13922.8|13802.8|13921.54|13801.54|9
1625520390000|2021-07-05 21:26:30|13922.19|13802.19|13923.32|13803.32|13923.32|13803.32|13922.02|13802.02|9
1625520400000|2021-07-05 21:26:40|13923.34|13803.34|13921.81|13801.81|13923.34|13803.34|13921.65|13801.65|9
1625520410000|2021-07-05 21:26:50|13921.59|13801.59|13922.58|13802.58|13922.62|13802.62|13921.5|13801.5|8
1625520420000|2021-07-05 21:27:00|13922.6|13802.6|13923.34|13803.34|13923.34|13803.34|13922.6|13802.6|9
1625520430000|2021-07-05 21:27:10|13924.26|13804.26|13924.99|13804.99|13925.2|13805.2|13924.16|13804.16|10
1625520440000|2021-07-05 21:27:20|13925.48|13805.48|13927.8|13807.8|13928.52|13808.52|13925.48|13805.48|10
1625520450000|2021-07-05 21:27:30|13926.82|13806.82|13927.28|13807.28|13927.33|13807.33|13926.62|13806.62|10
1625520460000|2021-07-05 21:27:40|13927.32|13807.32|13926.54|13806.54|13927.61|13807.61|13926.39|13806.39|10
1625520470000|2021-07-05 21:27:50|13926.65|13806.65|13927.35|13807.35|13927.35|13807.35|13926.51|13806.51|9
1625520480000|2021-07-05 21:28:00|13927.28|13807.28|13926.01|13806.01|13927.28|13807.28|13926.01|13806.01|10
1625520490000|2021-07-05 21:28:10|13926.03|13806.03|13926.81|13806.81|13926.83|13806.83|13926.03|13806.03|9
1625520500000|2021-07-05 21:28:20|13926.7|13806.7|13927.12|13807.12|13927.61|13807.61|13926.7|13806.7|8
1625520510000|2021-07-05 21:28:30|13925.81|13805.81|13924.61|13804.61|13925.81|13805.81|13924.61|13804.61|9
1625520520000|2021-07-05 21:28:40|13924.13|13804.13|13923.07|13803.07|13924.13|13804.13|13922.21|13802.21|10
1625520530000|2021-07-05 21:28:50|13923.24|13803.24|13922.99|13802.99|13923.24|13803.24|13922.74|13802.74|6
1625520540000|2021-07-05 21:29:00|13923.47|13803.47|13925|13805|13925|13805|13923.47|13803.47|10
1625520550000|2021-07-05 21:29:10|13925.06|13805.06|13925.33|13805.33|13925.33|13805.33|13924.66|13804.66|10
1625520560000|2021-07-05 21:29:20|13925.39|13805.39|13929.49|13809.49|13929.49|13809.49|13925.39|13805.39|10
1625520570000|2021-07-05 21:29:30|13930.14|13810.14|13930.66|13810.66|13930.66|13810.66|13929.82|13809.82|9
1625520580000|2021-07-05 21:29:40|13930.62|13810.62|13932.97|13812.97|13933.34|13813.34|13930.62|13810.62|9
1625520590000|2021-07-05 21:29:50|13933.01|13813.01|13930.55|13810.55|13933.01|13813.01|13930.55|13810.55|10
1625520600000|2021-07-05 21:30:00|13930.63|13810.63|13931.77|13811.77|13931.8|13811.8|13930.6|13810.6|9
1625520610000|2021-07-05 21:30:10|13931.85|13811.85|13932.14|13812.14|13932.14|13812.14|13931.85|13811.85|8
1625520620000|2021-07-05 21:30:20|13932.1|13812.1|13933.6|13813.6|13933.6|13813.6|13932.1|13812.1|7
1625520630000|2021-07-05 21:30:30|13934.11|13814.11|13936.01|13816.01|13936.01|13816.01|13933.99|13813.99|10
1625520640000|2021-07-05 21:30:40|13936.25|13816.25|13935.38|13815.38|13936.63|13816.63|13935.38|13815.38|10
1625520650000|2021-07-05 21:30:50|13936.29|13816.29|13937.49|13817.49|13937.7|13817.7|13935.89|13815.89|9
1625520660000|2021-07-05 21:31:00|13938.03|13818.03|13940.62|13820.62|13940.62|13820.62|13938.03|13818.03|9
1625520670000|2021-07-05 21:31:10|13940.44|13820.44|13941.09|13821.09|13941.09|13821.09|13940.44|13820.44|10
1625520680000|2021-07-05 21:31:20|13941.08|13821.08|13940.28|13820.28|13941.53|13821.53|13940.28|13820.28|9
1625520690000|2021-07-05 21:31:30|13939.98|13819.98|13939.55|13819.55|13940.85|13820.85|13939.55|13819.55|9
1625520700000|2021-07-05 21:31:40|13939.66|13819.66|13940.42|13820.42|13940.42|13820.42|13939.11|13819.11|10
1625520710000|2021-07-05 21:31:50|13940.5|13820.5|13940.73|13820.73|13941|13821|13940.5|13820.5|8
1625520720000|2021-07-05 21:32:00|13940.82|13820.82|13942.85|13822.85|13942.85|13822.85|13940.81|13820.81|10
1625520730000|2021-07-05 21:32:10|13943|13823|13944.54|13824.54|13944.54|13824.54|13942.91|13822.91|10
1625520740000|2021-07-05 21:32:20|13944.48|13824.48|13944.86|13824.86|13945|13825|13944.19|13824.19|10
1625520750000|2021-07-05 21:32:30|13944.75|13824.75|13945.38|13825.38|13945.4|13825.4|13944.74|13824.74|10
1625520760000|2021-07-05 21:32:40|13944.39|13824.39|13946.43|13826.43|13946.43|13826.43|13944.28|13824.28|9
1625520770000|2021-07-05 21:32:50|13946.7|13826.7|13946.29|13826.29|13947.34|13827.34|13946.29|13826.29|8
1625520780000|2021-07-05 21:33:00|13946.22|13826.22|13947.04|13827.04|13947.04|13827.04|13946.22|13826.22|10
1625520790000|2021-07-05 21:33:10|13947.03|13827.03|13947.87|13827.87|13947.87|13827.87|13946.56|13826.56|9
1625520800000|2021-07-05 21:33:20|13947.72|13827.72|13947.02|13827.02|13947.81|13827.81|13946.76|13826.76|9
1625520810000|2021-07-05 21:33:30|13946.97|13826.97|13946.76|13826.76|13947.08|13827.08|13946.39|13826.39|8
1625520820000|2021-07-05 21:33:40|13946.72|13826.72|13946.59|13826.59|13946.94|13826.94|13946.57|13826.57|10
1625520830000|2021-07-05 21:33:50|13946.64|13826.64|13946.96|13826.96|13946.96|13826.96|13946.5|13826.5|10
1625520840000|2021-07-05 21:34:00|13947.58|13827.58|13947.93|13827.93|13947.93|13827.93|13947.43|13827.43|10
1625520850000|2021-07-05 21:34:10|13947.89|13827.89|13949.08|13829.08|13949.19|13829.19|13947.89|13827.89|10
1625520860000|2021-07-05 21:34:20|13949.22|13829.22|13949.36|13829.36|13949.44|13829.44|13948.56|13828.56|10
1625520870000|2021-07-05 21:34:30|13949.31|13829.31|13950.47|13830.47|13950.47|13830.47|13949.31|13829.31|9
1625520880000|2021-07-05 21:34:40|13950.96|13830.96|13952.89|13832.89|13952.89|13832.89|13950.65|13830.65|10
1625520890000|2021-07-05 21:34:50|13952.77|13832.77|13952.94|13832.94|13953.28|13833.28|13952.58|13832.58|10
1625520900000|2021-07-05 21:35:00|13952.98|13832.98|13952.01|13832.01|13953.03|13833.03|13951.85|13831.85|9
1625520910000|2021-07-05 21:35:10|13951.72|13831.72|13950.41|13830.41|13952.05|13832.05|13950.41|13830.41|10
1625520920000|2021-07-05 21:35:20|13950.26|13830.26|13949.83|13829.83|13950.48|13830.48|13949.83|13829.83|9
1625520930000|2021-07-05 21:35:30|13949.85|13829.85|13949.69|13829.69|13949.85|13829.85|13949.68|13829.68|8
1625520940000|2021-07-05 21:35:40|13949.21|13829.21|13948.9|13828.9|13949.21|13829.21|13948.55|13828.55|10
1625520950000|2021-07-05 21:35:50|13948.72|13828.72|13948.76|13828.76|13948.92|13828.92|13948.58|13828.58|10
1625520960000|2021-07-05 21:36:00|13948.75|13828.75|13949.69|13829.69|13949.79|13829.79|13948.75|13828.75|7
1625520970000|2021-07-05 21:36:10|13949.51|13829.51|13949.24|13829.24|13949.74|13829.74|13949.24|13829.24|10
1625520980000|2021-07-05 21:36:20|13949.16|13829.16|13947.57|13827.57|13949.16|13829.16|13947.57|13827.57|10
1625520990000|2021-07-05 21:36:30|13948.26|13828.26|13948.21|13828.21|13948.26|13828.26|13947.93|13827.93|9
1625521000000|2021-07-05 21:36:40|13948.19|13828.19|13946.74|13826.74|13948.19|13828.19|13946.74|13826.74|9
1625521010000|2021-07-05 21:36:50|13946.37|13826.37|13944.36|13824.36|13946.63|13826.63|13944.36|13824.36|10
1625521020000|2021-07-05 21:37:00|13944.37|13824.37|13943.61|13823.61|13944.71|13824.71|13943.31|13823.31|10
1625521030000|2021-07-05 21:37:10|13943.6|13823.6|13943.62|13823.62|13943.79|13823.79|13943.54|13823.54|10
1625521040000|2021-07-05 21:37:20|13943.52|13823.52|13944.57|13824.57|13944.57|13824.57|13943.52|13823.52|9
1625521050000|2021-07-05 21:37:30|13944.79|13824.79|13945.42|13825.42|13945.44|13825.44|13944.51|13824.51|9
1625521060000|2021-07-05 21:37:40|13945.37|13825.37|13944.52|13824.52|13945.73|13825.73|13944.39|13824.39|9
1625521070000|2021-07-05 21:37:50|13944.37|13824.37|13943.82|13823.82|13944.55|13824.55|13943.81|13823.81|8
1625521080000|2021-07-05 21:38:00|13943.86|13823.86|13943.46|13823.46|13943.89|13823.89|13943.46|13823.46|9
1625521090000|2021-07-05 21:38:10|13944|13824|13944.23|13824.23|13944.23|13824.23|13943.75|13823.75|8
1625521100000|2021-07-05 21:38:20|13944.26|13824.26|13946.78|13826.78|13946.78|13826.78|13944.26|13824.26|9
1625521110000|2021-07-05 21:38:30|13946.67|13826.67|13949.04|13829.04|13949.04|13829.04|13946.67|13826.67|8
1625521120000|2021-07-05 21:38:40|13949.4|13829.4|13950.52|13830.52|13950.54|13830.54|13949.34|13829.34|9
1625521130000|2021-07-05 21:38:50|13950.8|13830.8|13949.51|13829.51|13950.8|13830.8|13949.48|13829.48|10
1625521140000|2021-07-05 21:39:00|13949.44|13829.44|13948.82|13828.82|13949.49|13829.49|13948.08|13828.08|9
1625521150000|2021-07-05 21:39:10|13948.72|13828.72|13949.16|13829.16|13949.16|13829.16|13948.1|13828.1|8
1625521160000|2021-07-05 21:39:20|13949.24|13829.24|13949.78|13829.78|13950.03|13830.03|13949.24|13829.24|7
1625521170000|2021-07-05 21:39:30|13949.56|13829.56|13948.77|13828.77|13949.78|13829.78|13948.77|13828.77|8
1625521180000|2021-07-05 21:39:40|13948.71|13828.71|13948.96|13828.96|13948.96|13828.96|13948.71|13828.71|7
1625521190000|2021-07-05 21:39:50|13948.95|13828.95|13948.67|13828.67|13949.57|13829.57|13948.67|13828.67|7
1625521200000|2021-07-05 21:40:00|13948.7|13828.7|13948.72|13828.72|13948.85|13828.85|13948.62|13828.62|8
1625521210000|2021-07-05 21:40:10|13948.74|13828.74|13948.48|13828.48|13948.76|13828.76|13948.48|13828.48|8
1625521220000|2021-07-05 21:40:20|13948.5|13828.5|13948.4|13828.4|13948.5|13828.5|13948.05|13828.05|6
1625521230000|2021-07-05 21:40:30|13948.62|13828.62|13948.07|13828.07|13948.62|13828.62|13948|13828|6
1625521240000|2021-07-05 21:40:40|13948.08|13828.08|13948.09|13828.09|13948.17|13828.17|13948.08|13828.08|8
1625521250000|2021-07-05 21:40:50|13948.08|13828.08|13947.61|13827.61|13948.08|13828.08|13947.17|13827.17|9
1625521260000|2021-07-05 21:41:00|13947.6|13827.6|13947.65|13827.65|13947.72|13827.72|13947.53|13827.53|7
1625521270000|2021-07-05 21:41:10|13947.77|13827.77|13946.94|13826.94|13948.24|13828.24|13946.94|13826.94|10
1625521280000|2021-07-05 21:41:20|13946.91|13826.91|13946.6|13826.6|13946.91|13826.91|13946.39|13826.39|6
1625521290000|2021-07-05 21:41:30|13946.61|13826.61|13947.45|13827.45|13947.55|13827.55|13946.54|13826.54|6
1625521300000|2021-07-05 21:41:40|13947.6|13827.6|13947.22|13827.22|13948.11|13828.11|13947.22|13827.22|8
1625521310000|2021-07-05 21:41:50|13946.88|13826.88|13947.41|13827.41|13947.69|13827.69|13946.88|13826.88|9
1625521320000|2021-07-05 21:42:00|13947.54|13827.54|13946.38|13826.38|13947.54|13827.54|13946.28|13826.28|10
1625521330000|2021-07-05 21:42:10|13946.46|13826.46|13947.1|13827.1|13947.1|13827.1|13946.46|13826.46|10
1625521340000|2021-07-05 21:42:20|13947.94|13827.94|13947.21|13827.21|13948.2|13828.2|13947.21|13827.21|8
1625521350000|2021-07-05 21:42:30|13947.29|13827.29|13947.59|13827.59|13947.78|13827.78|13947.29|13827.29|9
1625521360000|2021-07-05 21:42:40|13947.99|13827.99|13950.52|13830.52|13950.52|13830.52|13947.99|13827.99|10
1625521370000|2021-07-05 21:42:50|13950.64|13830.64|13951.06|13831.06|13951.52|13831.52|13950.64|13830.64|10
1625521380000|2021-07-05 21:43:00|13951.41|13831.41|13952.52|13832.52|13952.52|13832.52|13950.61|13830.61|10
1625521390000|2021-07-05 21:43:10|13953.75|13833.75|13954.34|13834.34|13954.91|13834.91|13953.75|13833.75|10
1625521400000|2021-07-05 21:43:20|13954.53|13834.53|13952.56|13832.56|13954.53|13834.53|13952.56|13832.56|10
1625521410000|2021-07-05 21:43:30|13950.54|13830.54|13946.32|13826.32|13950.54|13830.54|13946.32|13826.32|10
1625521420000|2021-07-05 21:43:40|13946.21|13826.21|13942.24|13822.24|13946.21|13826.21|13942.24|13822.24|9
1625521430000|2021-07-05 21:43:50|13942.79|13822.79|13942.78|13822.78|13943.78|13823.78|13942.78|13822.78|10
1625521440000|2021-07-05 21:44:00|13942.32|13822.32|13936.59|13816.59|13942.32|13822.32|13936.59|13816.59|10
1625521450000|2021-07-05 21:44:10|13936.71|13816.71|13936.26|13816.26|13937.38|13817.38|13935.84|13815.84|10
1625521460000|2021-07-05 21:44:20|13936.43|13816.43|13933.47|13813.47|13936.43|13816.43|13933.47|13813.47|10
1625521470000|2021-07-05 21:44:30|13933.07|13813.07|13933.18|13813.18|13933.54|13813.54|13932.84|13812.84|10
1625521480000|2021-07-05 21:44:40|13932.87|13812.87|13932.51|13812.51|13933.39|13813.39|13932.49|13812.49|9
1625521490000|2021-07-05 21:44:50|13932.62|13812.62|13933.23|13813.23|13933.23|13813.23|13931.98|13811.98|10
1625521500000|2021-07-05 21:45:00|13934.42|13814.42|13935.44|13815.44|13935.56|13815.56|13934.42|13814.42|10
1625521510000|2021-07-05 21:45:10|13935.16|13815.16|13933.01|13813.01|13935.16|13815.16|13933.01|13813.01|9
1625521520000|2021-07-05 21:45:20|13932.6|13812.6|13931.77|13811.77|13932.6|13812.6|13931.77|13811.77|10
1625521530000|2021-07-05 21:45:30|13931.8|13811.8|13931.53|13811.53|13932.82|13812.82|13931.45|13811.45|9
1625521540000|2021-07-05 21:45:40|13932.32|13812.32|13936.06|13816.06|13936.06|13816.06|13932.32|13812.32|10
1625521550000|2021-07-05 21:45:50|13937|13817|13941.43|13821.43|13941.43|13821.43|13937|13817|10
1625521560000|2021-07-05 21:46:00|13942.46|13822.46|13945.7|13825.7|13945.7|13825.7|13942.46|13822.46|10
1625521570000|2021-07-05 21:46:10|13945.74|13825.74|13948.6|13828.6|13948.6|13828.6|13945.74|13825.74|10
1625521580000|2021-07-05 21:46:20|13948.73|13828.73|13950.35|13830.35|13950.47|13830.47|13948.73|13828.73|10
1625521590000|2021-07-05 21:46:30|13950.61|13830.61|13947.34|13827.34|13950.7|13830.7|13947.34|13827.34|10
1625521600000|2021-07-05 21:46:40|13945.97|13825.97|13945.91|13825.91|13946.51|13826.51|13945.9|13825.9|10
1625521610000|2021-07-05 21:46:50|13945.63|13825.63|13945.47|13825.47|13945.63|13825.63|13944.55|13824.55|10
1625521620000|2021-07-05 21:47:00|13944.94|13824.94|13949|13829|13949|13829|13944.91|13824.91|9
1625521630000|2021-07-05 21:47:10|13949.83|13829.83|13955.79|13835.79|13955.79|13835.79|13949.83|13829.83|10
1625521640000|2021-07-05 21:47:20|13955.5|13835.5|13957.31|13837.31|13957.61|13837.61|13955.5|13835.5|9
1625521650000|2021-07-05 21:47:30|13956.49|13836.49|13956.76|13836.76|13956.76|13836.76|13955.74|13835.74|9
1625521660000|2021-07-05 21:47:40|13956.74|13836.74|13958.73|13838.73|13958.73|13838.73|13956.45|13836.45|10
1625521670000|2021-07-05 21:47:50|13959.04|13839.04|13958.76|13838.76|13960.13|13840.13|13958.73|13838.73|9
1625521680000|2021-07-05 21:48:00|13958.04|13838.04|13960.64|13840.64|13960.64|13840.64|13958.04|13838.04|10
1625521690000|2021-07-05 21:48:10|13961.07|13841.07|13965|13845|13965|13845|13961.07|13841.07|10
1625521700000|2021-07-05 21:48:20|13965.16|13845.16|13966.08|13846.08|13966.35|13846.35|13965.16|13845.16|10
1625521710000|2021-07-05 21:48:30|13965.8|13845.8|13964.82|13844.82|13967.89|13847.89|13964.82|13844.82|10
1625521720000|2021-07-05 21:48:40|13964.39|13844.39|13968.47|13848.47|13968.47|13848.47|13964.32|13844.32|10
1625521730000|2021-07-05 21:48:50|13968.21|13848.21|13969.62|13849.62|13970.29|13850.29|13968.21|13848.21|10
1625521740000|2021-07-05 21:49:00|13969.72|13849.72|13968.53|13848.53|13969.72|13849.72|13968.23|13848.23|10
1625521750000|2021-07-05 21:49:10|13968.19|13848.19|13967.67|13847.67|13968.2|13848.2|13967.61|13847.61|9
1625521760000|2021-07-05 21:49:20|13967.52|13847.52|13969.97|13849.97|13970.97|13850.97|13967.52|13847.52|10
1625521770000|2021-07-05 21:49:30|13969.94|13849.94|13970.3|13850.3|13970.59|13850.59|13969.66|13849.66|10
1625521780000|2021-07-05 21:49:40|13970.26|13850.26|13968.74|13848.74|13970.26|13850.26|13968.74|13848.74|10
1625521790000|2021-07-05 21:49:50|13968.68|13848.68|13965.53|13845.53|13968.68|13848.68|13965.53|13845.53|10
1625521800000|2021-07-05 21:50:00|13965.5|13845.5|13966.64|13846.64|13966.64|13846.64|13965.22|13845.22|8
1625521810000|2021-07-05 21:50:10|13966.94|13846.94|13966.64|13846.64|13968.84|13848.84|13966.64|13846.64|10
1625521820000|2021-07-05 21:50:20|13965.4|13845.4|13965.45|13845.45|13965.47|13845.47|13965.11|13845.11|10
1625521830000|2021-07-05 21:50:30|13965.36|13845.36|13963.86|13843.86|13965.48|13845.48|13963|13843|10
1625521840000|2021-07-05 21:50:40|13963.81|13843.81|13961.37|13841.37|13963.95|13843.95|13961.37|13841.37|10
1625521850000|2021-07-05 21:50:50|13960.62|13840.62|13958.52|13838.52|13960.62|13840.62|13958.52|13838.52|8
1625521860000|2021-07-05 21:51:00|13958.35|13838.35|13956.23|13836.23|13958.35|13838.35|13955.5|13835.5|10
1625521870000|2021-07-05 21:51:10|13956.71|13836.71|13955.03|13835.03|13956.71|13836.71|13954.46|13834.46|10
1625521880000|2021-07-05 21:51:20|13955.04|13835.04|13955.94|13835.94|13955.94|13835.94|13954.91|13834.91|10
1625521890000|2021-07-05 21:51:30|13956.49|13836.49|13957.99|13837.99|13957.99|13837.99|13956.47|13836.47|9
1625521900000|2021-07-05 21:51:40|13957.83|13837.83|13956.58|13836.58|13957.85|13837.85|13956.5|13836.5|10
1625521910000|2021-07-05 21:51:50|13956.74|13836.74|13955.4|13835.4|13957|13837|13955.16|13835.16|8
1625521920000|2021-07-05 21:52:00|13954.56|13834.56|13952.81|13832.81|13954.64|13834.64|13952.58|13832.58|9
1625521930000|2021-07-05 21:52:10|13952.58|13832.58|13957.23|13837.23|13957.23|13837.23|13952.44|13832.44|10
1625521940000|2021-07-05 21:52:20|13957.5|13837.5|13958.88|13838.88|13958.9|13838.9|13956.86|13836.86|9
1625521950000|2021-07-05 21:52:30|13959.12|13839.12|13958.04|13838.04|13959.28|13839.28|13958.02|13838.02|9
1625521960000|2021-07-05 21:52:40|13957.8|13837.8|13957.16|13837.16|13958.1|13838.1|13957.16|13837.16|8
1625521970000|2021-07-05 21:52:50|13957.12|13837.12|13958.96|13838.96|13958.97|13838.97|13957.07|13837.07|9
1625521980000|2021-07-05 21:53:00|13958.75|13838.75|13958.94|13838.94|13959.52|13839.52|13958.53|13838.53|9
1625521990000|2021-07-05 21:53:10|13959.27|13839.27|13959.81|13839.81|13959.81|13839.81|13958.58|13838.58|10
1625522000000|2021-07-05 21:53:20|13960|13840|13959.37|13839.37|13961.08|13841.08|13959.37|13839.37|9
1625522010000|2021-07-05 21:53:30|13959.09|13839.09|13958.04|13838.04|13959.41|13839.41|13958.04|13838.04|10
1625522020000|2021-07-05 21:53:40|13957.74|13837.74|13960.76|13840.76|13960.76|13840.76|13957.32|13837.32|10
1625522030000|2021-07-05 21:53:50|13960.74|13840.74|13962.43|13842.43|13962.43|13842.43|13960.74|13840.74|10
1625522040000|2021-07-05 21:54:00|13962.98|13842.98|13963.6|13843.6|13963.6|13843.6|13962.98|13842.98|9
1625522050000|2021-07-05 21:54:10|13964.07|13844.07|13966.74|13846.74|13966.74|13846.74|13964.07|13844.07|10
1625522060000|2021-07-05 21:54:20|13967.02|13847.02|13967.86|13847.86|13968.72|13848.72|13967.02|13847.02|10
1625522070000|2021-07-05 21:54:30|13967.78|13847.78|13967.47|13847.47|13967.78|13847.78|13967.31|13847.31|8
1625522080000|2021-07-05 21:54:40|13967.46|13847.46|13964.59|13844.59|13967.52|13847.52|13963.61|13843.61|10
1625522090000|2021-07-05 21:54:50|13964.39|13844.39|13963.61|13843.61|13965.27|13845.27|13963.42|13843.42|10
1625522100000|2021-07-05 21:55:00|13963.26|13843.26|13963.19|13843.19|13963.46|13843.46|13962.05|13842.05|9
1625522110000|2021-07-05 21:55:10|13963.55|13843.55|13967.1|13847.1|13967.72|13847.72|13963.55|13843.55|10
1625522120000|2021-07-05 21:55:20|13967.52|13847.52|13966.15|13846.15|13967.52|13847.52|13965.86|13845.86|9
1625522130000|2021-07-05 21:55:30|13966.13|13846.13|13965.69|13845.69|13967.01|13847.01|13965.69|13845.69|9
1625522140000|2021-07-05 21:55:40|13965.48|13845.48|13965.95|13845.95|13966.17|13846.17|13965.48|13845.48|9
1625522150000|2021-07-05 21:55:50|13966|13846|13967.13|13847.13|13967.13|13847.13|13965.77|13845.77|8
1625522160000|2021-07-05 21:56:00|13967.24|13847.24|13967.86|13847.86|13967.91|13847.91|13967.24|13847.24|9
1625522170000|2021-07-05 21:56:10|13967.62|13847.62|13966.87|13846.87|13968.35|13848.35|13966.87|13846.87|10
1625522180000|2021-07-05 21:56:20|13966.88|13846.88|13966.01|13846.01|13967.46|13847.46|13966.01|13846.01|10
1625522190000|2021-07-05 21:56:30|13965.71|13845.71|13964.31|13844.31|13966.01|13846.01|13964.31|13844.31|9
1625522200000|2021-07-05 21:56:40|13963.57|13843.57|13961.33|13841.33|13963.78|13843.78|13961.33|13841.33|10
1625522210000|2021-07-05 21:56:50|13961.4|13841.4|13962.47|13842.47|13962.69|13842.69|13960.8|13840.8|10
1625522220000|2021-07-05 21:57:00|13962.26|13842.26|13962.92|13842.92|13963.93|13843.93|13962.26|13842.26|10
1625522230000|2021-07-05 21:57:10|13962.93|13842.93|13963.56|13843.56|13963.56|13843.56|13962.19|13842.19|9
1625522240000|2021-07-05 21:57:20|13963.4|13843.4|13964.15|13844.15|13964.16|13844.16|13963.28|13843.28|8
1625522250000|2021-07-05 21:57:30|13964.37|13844.37|13967.44|13847.44|13967.77|13847.77|13964.37|13844.37|10
1625522260000|2021-07-05 21:57:40|13967.37|13847.37|13965.86|13845.86|13968.2|13848.2|13965.54|13845.54|10
1625522270000|2021-07-05 21:57:50|13966.03|13846.03|13964.59|13844.59|13966.03|13846.03|13964.59|13844.59|10
1625522280000|2021-07-05 21:58:00|13964.78|13844.78|13965.78|13845.78|13965.78|13845.78|13963.84|13843.84|10
1625522290000|2021-07-05 21:58:10|13965.9|13845.9|13966.52|13846.52|13966.52|13846.52|13965.71|13845.71|9
1625522300000|2021-07-05 21:58:20|13966.44|13846.44|13965.88|13845.88|13966.44|13846.44|13965.74|13845.74|10
1625522310000|2021-07-05 21:58:30|13965.68|13845.68|13967.05|13847.05|13967.05|13847.05|13965.17|13845.17|9
1625522320000|2021-07-05 21:58:40|13967.19|13847.19|13970.61|13850.61|13970.61|13850.61|13967.19|13847.19|8
1625522330000|2021-07-05 21:58:50|13971.16|13851.16|13971.23|13851.23|13971.94|13851.94|13971.16|13851.16|7
1625522340000|2021-07-05 21:59:00|13971.22|13851.22|13972.1|13852.1|13972.1|13852.1|13970.77|13850.77|10
1625522350000|2021-07-05 21:59:10|13972.2|13852.2|13973.53|13853.53|13974.37|13854.37|13971.91|13851.91|9
1625522360000|2021-07-05 21:59:20|13972.96|13852.96|13972.16|13852.16|13972.96|13852.96|13972.16|13852.16|10
1625522370000|2021-07-05 21:59:30|13971.84|13851.84|13973.34|13853.34|13973.34|13853.34|13971.56|13851.56|10
1625522380000|2021-07-05 21:59:40|13974.26|13854.26|13971.69|13851.69|13974.94|13854.94|13971.69|13851.69|10
1625522390000|2021-07-05 21:59:50|13971.51|13851.51|13972.08|13852.08|13972.55|13852.55|13971.21|13851.21|10
1625522400000|2021-07-05 22:00:00|13972.28|13852.28|13974.76|13854.76|13974.76|13854.76|13972.25|13852.25|10
1625522410000|2021-07-05 22:00:10|13977.11|13857.11|13980.53|13860.53|13980.53|13860.53|13977.11|13857.11|10
1625522420000|2021-07-05 22:00:20|13981.4|13861.4|13982.13|13862.13|13983.81|13863.81|13981.4|13861.4|10
1625522430000|2021-07-05 22:00:30|13982.77|13862.77|13984.19|13864.19|13984.53|13864.53|13982.77|13862.77|10
1625522440000|2021-07-05 22:00:40|13984.15|13864.15|13981.21|13861.21|13984.15|13864.15|13981.21|13861.21|10
1625522450000|2021-07-05 22:00:50|13980.5|13860.5|13980.6|13860.6|13980.69|13860.69|13979.93|13859.93|10
1625522460000|2021-07-05 22:01:00|13980.66|13860.66|13977.8|13857.8|13980.66|13860.66|13977.8|13857.8|9
1625522470000|2021-07-05 22:01:10|13978.25|13858.25|13970.98|13850.98|13978.34|13858.34|13970.98|13850.98|10
1625522480000|2021-07-05 22:01:20|13970.57|13850.57|13963.75|13843.75|13970.57|13850.57|13963.75|13843.75|10
1625522490000|2021-07-05 22:01:30|13963.69|13843.69|13961.77|13841.77|13963.69|13843.69|13961.77|13841.77|10
1625522500000|2021-07-05 22:01:40|13961.65|13841.65|13959.47|13839.47|13962.24|13842.24|13959.47|13839.47|10
1625522510000|2021-07-05 22:01:50|13959.29|13839.29|13956.25|13836.25|13959.29|13839.29|13956.16|13836.16|10
1625522520000|2021-07-05 22:02:00|13955.84|13835.84|13954.99|13834.99|13956.23|13836.23|13954.99|13834.99|8
1625522530000|2021-07-05 22:02:10|13954.51|13834.51|13954.73|13834.73|13954.73|13834.73|13954.22|13834.22|9
1625522540000|2021-07-05 22:02:20|13954.7|13834.7|13954.23|13834.23|13954.87|13834.87|13953.29|13833.29|10
1625522550000|2021-07-05 22:02:30|13953.83|13833.83|13952.33|13832.33|13954.43|13834.43|13952.33|13832.33|10
1625522560000|2021-07-05 22:02:40|13954.05|13834.05|13951.06|13831.06|13954.05|13834.05|13951.06|13831.06|9
1625522570000|2021-07-05 22:02:50|13950.81|13830.81|13948.79|13828.79|13950.81|13830.81|13948.55|13828.55|10
1625522580000|2021-07-05 22:03:00|13948.81|13828.81|13947.86|13827.86|13949.17|13829.17|13947.86|13827.86|10
1625522590000|2021-07-05 22:03:10|13948.37|13828.37|13949.75|13829.75|13949.9|13829.9|13948.37|13828.37|9
1625522600000|2021-07-05 22:03:20|13950.15|13830.15|13949.27|13829.27|13950.43|13830.43|13949.27|13829.27|10
1625522610000|2021-07-05 22:03:30|13948.21|13828.21|13947.21|13827.21|13948.21|13828.21|13946.94|13826.94|9
1625522620000|2021-07-05 22:03:40|13946.74|13826.74|13946.92|13826.92|13947.55|13827.55|13945.99|13825.99|9
1625522630000|2021-07-05 22:03:50|13946.77|13826.77|13945.82|13825.82|13947.35|13827.35|13945.58|13825.58|10
1625522640000|2021-07-05 22:04:00|13945.75|13825.75|13942.21|13822.21|13945.96|13825.96|13942.21|13822.21|10
1625522650000|2021-07-05 22:04:10|13941.56|13821.56|13936.87|13816.87|13941.56|13821.56|13936.39|13816.39|9
1625522660000|2021-07-05 22:04:20|13936.74|13816.74|13939.26|13819.26|13939.26|13819.26|13936.36|13816.36|10
1625522670000|2021-07-05 22:04:30|13939.27|13819.27|13940.31|13820.31|13940.31|13820.31|13938.55|13818.55|10
1625522680000|2021-07-05 22:04:40|13940.15|13820.15|13936.93|13816.93|13941.03|13821.03|13936.93|13816.93|10
1625522690000|2021-07-05 22:04:50|13936.34|13816.34|13934.35|13814.35|13936.34|13816.34|13934.35|13814.35|10
1625522700000|2021-07-05 22:05:00|13934.19|13814.19|13938.63|13818.63|13938.63|13818.63|13934.19|13814.19|10
1625522710000|2021-07-05 22:05:10|13938.8|13818.8|13940.14|13820.14|13941.21|13821.21|13938.8|13818.8|10
1625522720000|2021-07-05 22:05:20|13938.87|13818.87|13936.69|13816.69|13938.87|13818.87|13936.03|13816.03|10
1625522730000|2021-07-05 22:05:30|13938.37|13818.37|13937.23|13817.23|13938.37|13818.37|13936.98|13816.98|10
1625522740000|2021-07-05 22:05:40|13937.18|13817.18|13935.71|13815.71|13937.18|13817.18|13935.29|13815.29|10
1625522750000|2021-07-05 22:05:50|13935.13|13815.13|13935.38|13815.38|13935.38|13815.38|13934.95|13814.95|9
1625522760000|2021-07-05 22:06:00|13936.23|13816.23|13936.85|13816.85|13938.77|13818.77|13936.23|13816.23|10
1625522770000|2021-07-05 22:06:10|13937.38|13817.38|13937.53|13817.53|13937.91|13817.91|13937.38|13817.38|10
1625522780000|2021-07-05 22:06:20|13937.08|13817.08|13937.45|13817.45|13937.45|13817.45|13936.59|13816.59|9
1625522790000|2021-07-05 22:06:30|13937.11|13817.11|13936.67|13816.67|13937.38|13817.38|13936.46|13816.46|10
1625522800000|2021-07-05 22:06:40|13936.73|13816.73|13936.17|13816.17|13936.73|13816.73|13936.17|13816.17|9
1625522810000|2021-07-05 22:06:50|13936.37|13816.37|13935.64|13815.64|13936.37|13816.37|13935.56|13815.56|10
1625522820000|2021-07-05 22:07:00|13934.75|13814.75|13933.27|13813.27|13934.9|13814.9|13933.27|13813.27|10
1625522830000|2021-07-05 22:07:10|13933.17|13813.17|13933.79|13813.79|13933.91|13813.91|13932.94|13812.94|10
1625522840000|2021-07-05 22:07:20|13933.59|13813.59|13932.78|13812.78|13933.59|13813.59|13932.38|13812.38|7
1625522850000|2021-07-05 22:07:30|13932.76|13812.76|13935.06|13815.06|13935.06|13815.06|13932.74|13812.74|10
1625522860000|2021-07-05 22:07:40|13935.15|13815.15|13934.19|13814.19|13935.15|13815.15|13933.48|13813.48|10
1625522870000|2021-07-05 22:07:50|13933.84|13813.84|13930.95|13810.95|13933.84|13813.84|13930.95|13810.95|10
1625522880000|2021-07-05 22:08:00|13931.41|13811.41|13932.01|13812.01|13932.01|13812.01|13931.04|13811.04|10
1625522890000|2021-07-05 22:08:10|13932.27|13812.27|13933.1|13813.1|13933.35|13813.35|13932.27|13812.27|10
1625522900000|2021-07-05 22:08:20|13933.08|13813.08|13933.39|13813.39|13933.39|13813.39|13932.52|13812.52|10
1625522910000|2021-07-05 22:08:30|13933.22|13813.22|13933.5|13813.5|13933.79|13813.79|13933.22|13813.22|10
1625522920000|2021-07-05 22:08:40|13933.64|13813.64|13933.54|13813.54|13933.72|13813.72|13932.5|13812.5|8
1625522930000|2021-07-05 22:08:50|13934.26|13814.26|13932.74|13812.74|13934.71|13814.71|13932.74|13812.74|10
1625522940000|2021-07-05 22:09:00|13932.42|13812.42|13934.97|13814.97|13934.97|13814.97|13932.31|13812.31|9
1625522950000|2021-07-05 22:09:10|13934.82|13814.82|13934.38|13814.38|13934.82|13814.82|13933.81|13813.81|8
1625522960000|2021-07-05 22:09:20|13934.42|13814.42|13934.2|13814.2|13934.42|13814.42|13934.18|13814.18|6
1625522970000|2021-07-05 22:09:30|13933.84|13813.84|13932.58|13812.58|13934.4|13814.4|13932.25|13812.25|10
1625522980000|2021-07-05 22:09:40|13933.59|13813.59|13931.23|13811.23|13934.29|13814.29|13931.23|13811.23|9
1625522990000|2021-07-05 22:09:50|13931.12|13811.12|13930.75|13810.75|13931.12|13811.12|13930.12|13810.12|8
1625523000000|2021-07-05 22:10:00|13931.09|13811.09|13932.6|13812.6|13932.6|13812.6|13930.7|13810.7|10
1625523010000|2021-07-05 22:10:10|13932.87|13812.87|13934.43|13814.43|13934.43|13814.43|13932.87|13812.87|9
1625523020000|2021-07-05 22:10:20|13934.47|13814.47|13933.85|13813.85|13934.79|13814.79|13933.77|13813.77|9
1625523030000|2021-07-05 22:10:30|13934.66|13814.66|13934.84|13814.84|13935.07|13815.07|13933.9|13813.9|10
1625523040000|2021-07-05 22:10:40|13934.77|13814.77|13933.67|13813.67|13934.77|13814.77|13933.67|13813.67|9
1625523050000|2021-07-05 22:10:50|13934.55|13814.55|13939.95|13819.95|13940.6|13820.6|13934.55|13814.55|10
1625523060000|2021-07-05 22:11:00|13940.18|13820.18|13942.52|13822.52|13942.52|13822.52|13940.18|13820.18|10
1625523070000|2021-07-05 22:11:10|13942.57|13822.57|13941.69|13821.69|13943.34|13823.34|13941.69|13821.69|9
1625523080000|2021-07-05 22:11:20|13941.31|13821.31|13942.25|13822.25|13942.25|13822.25|13940.51|13820.51|10
1625523090000|2021-07-05 22:11:30|13942.82|13822.82|13943.34|13823.34|13944|13824|13942.76|13822.76|10
1625523100000|2021-07-05 22:11:40|13943.19|13823.19|13940.52|13820.52|13943.19|13823.19|13940.43|13820.43|10
1625523110000|2021-07-05 22:11:50|13939.02|13819.02|13936.31|13816.31|13939.02|13819.02|13936.31|13816.31|10
1625523120000|2021-07-05 22:12:00|13935.56|13815.56|13934.35|13814.35|13935.56|13815.56|13934.35|13814.35|10
1625523130000|2021-07-05 22:12:10|13934.03|13814.03|13933.32|13813.32|13934.72|13814.72|13933.32|13813.32|10
1625523140000|2021-07-05 22:12:20|13933.75|13813.75|13934.53|13814.53|13934.53|13814.53|13933.75|13813.75|9
1625523150000|2021-07-05 22:12:30|13934.29|13814.29|13939.34|13819.34|13939.58|13819.58|13934.29|13814.29|10
1625523160000|2021-07-05 22:12:40|13939.76|13819.76|13940.43|13820.43|13940.43|13820.43|13938.93|13818.93|8
1625523170000|2021-07-05 22:12:50|13940.33|13820.33|13940.96|13820.96|13940.96|13820.96|13940.33|13820.33|9
1625523180000|2021-07-05 22:13:00|13941.18|13821.18|13942.63|13822.63|13943.6|13823.6|13941.18|13821.18|10
1625523190000|2021-07-05 22:13:10|13944.24|13824.24|13948.4|13828.4|13948.4|13828.4|13944.24|13824.24|10
1625523200000|2021-07-05 22:13:20|13948.68|13828.68|13950.69|13830.69|13950.7|13830.7|13948.68|13828.68|9
1625523210000|2021-07-05 22:13:30|13950.48|13830.48|13949.31|13829.31|13951.09|13831.09|13949.31|13829.31|10
1625523220000|2021-07-05 22:13:40|13949.52|13829.52|13949.29|13829.29|13949.52|13829.52|13948.66|13828.66|10
1625523230000|2021-07-05 22:13:50|13949.21|13829.21|13949.47|13829.47|13949.5|13829.5|13948.62|13828.62|10
1625523240000|2021-07-05 22:14:00|13949.5|13829.5|13950.99|13830.99|13951.04|13831.04|13949.37|13829.37|10
1625523250000|2021-07-05 22:14:10|13951.29|13831.29|13951.87|13831.87|13952.05|13832.05|13951.19|13831.19|10
1625523260000|2021-07-05 22:14:20|13951.67|13831.67|13949.35|13829.35|13952.87|13832.87|13949.35|13829.35|10
1625523270000|2021-07-05 22:14:30|13948.52|13828.52|13943.18|13823.18|13948.52|13828.52|13943.14|13823.14|10
1625523280000|2021-07-05 22:14:40|13942.87|13822.87|13935.81|13815.81|13942.87|13822.87|13935.81|13815.81|10
1625523290000|2021-07-05 22:14:50|13935.77|13815.77|13936.65|13816.65|13937.02|13817.02|13935.49|13815.49|10
1625523300000|2021-07-05 22:15:00|13936.57|13816.57|13935.16|13815.16|13936.95|13816.95|13935.16|13815.16|10
1625523310000|2021-07-05 22:15:10|13934.88|13814.88|13919.72|13799.72|13934.88|13814.88|13919.72|13799.72|10
1625523320000|2021-07-05 22:15:20|13918.3|13798.3|13909.21|13789.21|13918.3|13798.3|13909.21|13789.21|10
1625523330000|2021-07-05 22:15:30|13907.72|13787.72|13902.93|13782.93|13907.78|13787.78|13902.93|13782.93|10
1625523340000|2021-07-05 22:15:40|13902.74|13782.74|13900.72|13780.72|13902.74|13782.74|13900.33|13780.33|9
1625523350000|2021-07-05 22:15:50|13901.69|13781.69|13902.83|13782.83|13903.32|13783.32|13901.69|13781.69|10
1625523360000|2021-07-05 22:16:00|13903.23|13783.23|13905.3|13785.3|13905.3|13785.3|13903.23|13783.23|9
1625523370000|2021-07-05 22:16:10|13905.03|13785.03|13903.26|13783.26|13905.06|13785.06|13903.09|13783.09|9
1625523380000|2021-07-05 22:16:20|13904.01|13784.01|13906.65|13786.65|13906.65|13786.65|13902.99|13782.99|9
1625523390000|2021-07-05 22:16:30|13907.8|13787.8|13908.63|13788.63|13909.2|13789.2|13907.63|13787.63|10
1625523400000|2021-07-05 22:16:40|13908.5|13788.5|13908.64|13788.64|13909.36|13789.36|13908.5|13788.5|8
1625523410000|2021-07-05 22:16:50|13909.41|13789.41|13906.33|13786.33|13909.41|13789.41|13906.29|13786.29|10
1625523420000|2021-07-05 22:17:00|13905.98|13785.98|13902.44|13782.44|13905.98|13785.98|13902.44|13782.44|10
1625523430000|2021-07-05 22:17:10|13900.61|13780.61|13899.37|13779.37|13900.61|13780.61|13898.61|13778.61|10
1625523440000|2021-07-05 22:17:20|13899.72|13779.72|13902.43|13782.43|13902.43|13782.43|13899.72|13779.72|10
1625523450000|2021-07-05 22:17:30|13902.49|13782.49|13905.79|13785.79|13905.79|13785.79|13901.92|13781.92|9
1625523460000|2021-07-05 22:17:40|13907.14|13787.14|13908.92|13788.92|13908.92|13788.92|13907.14|13787.14|10
1625523470000|2021-07-05 22:17:50|13908.93|13788.93|13910.98|13790.98|13910.98|13790.98|13908.21|13788.21|10
1625523480000|2021-07-05 22:18:00|13911.77|13791.77|13912.14|13792.14|13912.27|13792.27|13911.09|13791.09|9
1625523490000|2021-07-05 22:18:10|13911.38|13791.38|13909.86|13789.86|13911.38|13791.38|13909.19|13789.19|10
1625523500000|2021-07-05 22:18:20|13910.14|13790.14|13912.06|13792.06|13912.06|13792.06|13910.14|13790.14|10
1625523510000|2021-07-05 22:18:30|13913.07|13793.07|13915.33|13795.33|13915.33|13795.33|13913.07|13793.07|8
1625523520000|2021-07-05 22:18:40|13915.46|13795.46|13916.02|13796.02|13916.58|13796.58|13915.41|13795.41|10
1625523530000|2021-07-05 22:18:50|13915.95|13795.95|13915.56|13795.56|13916.23|13796.23|13915.06|13795.06|10
1625523540000|2021-07-05 22:19:00|13916.01|13796.01|13915.59|13795.59|13916.5|13796.5|13915.39|13795.39|10
1625523550000|2021-07-05 22:19:10|13915.69|13795.69|13911.92|13791.92|13915.69|13795.69|13911.92|13791.92|10
1625523560000|2021-07-05 22:19:20|13912.56|13792.56|13915.2|13795.2|13915.2|13795.2|13911.43|13791.43|10
1625523570000|2021-07-05 22:19:30|13915.71|13795.71|13917.52|13797.52|13917.52|13797.52|13915.71|13795.71|10
1625523580000|2021-07-05 22:19:40|13917.67|13797.67|13916.79|13796.79|13917.75|13797.75|13916.79|13796.79|10
1625523590000|2021-07-05 22:19:50|13916.48|13796.48|13918.51|13798.51|13918.51|13798.51|13916.48|13796.48|10
1625523600000|2021-07-05 22:20:00|13918.8|13798.8|13919.99|13799.99|13920.15|13800.15|13918.8|13798.8|10
1625523610000|2021-07-05 22:20:10|13919.63|13799.63|13920.43|13800.43|13921.53|13801.53|13919.63|13799.63|10
1625523620000|2021-07-05 22:20:20|13920.39|13800.39|13923.37|13803.37|13923.56|13803.56|13920.39|13800.39|10
1625523630000|2021-07-05 22:20:30|13923.41|13803.41|13924.64|13804.64|13924.64|13804.64|13923.41|13803.41|9
1625523640000|2021-07-05 22:20:40|13925.86|13805.86|13925.68|13805.68|13926.1|13806.1|13925.58|13805.58|9
1625523650000|2021-07-05 22:20:50|13925.56|13805.56|13922.8|13802.8|13925.61|13805.61|13922.25|13802.25|10
1625523660000|2021-07-05 22:21:00|13922.88|13802.88|13926.89|13806.89|13927.36|13807.36|13922.28|13802.28|10
1625523670000|2021-07-05 22:21:10|13927.5|13807.5|13927.4|13807.4|13928.13|13808.13|13927.25|13807.25|9
1625523680000|2021-07-05 22:21:20|13927.5|13807.5|13929.41|13809.41|13929.41|13809.41|13927.12|13807.12|10
1625523690000|2021-07-05 22:21:30|13929.57|13809.57|13929.55|13809.55|13930.15|13810.15|13929.55|13809.55|8
1625523700000|2021-07-05 22:21:40|13929.45|13809.45|13928.88|13808.88|13929.46|13809.46|13928.42|13808.42|9
1625523710000|2021-07-05 22:21:50|13929.54|13809.54|13929.17|13809.17|13929.75|13809.75|13928.93|13808.93|8
1625523720000|2021-07-05 22:22:00|13929.47|13809.47|13929.04|13809.04|13929.64|13809.64|13928.71|13808.71|10
1625523730000|2021-07-05 22:22:10|13928.99|13808.99|13929.18|13809.18|13929.25|13809.25|13928.16|13808.16|9
1625523740000|2021-07-05 22:22:20|13929.17|13809.17|13933.03|13813.03|13933.17|13813.17|13929.17|13809.17|10
1625523750000|2021-07-05 22:22:30|13933.18|13813.18|13934.59|13814.59|13935.03|13815.03|13933.18|13813.18|8
1625523760000|2021-07-05 22:22:40|13934.56|13814.56|13936.88|13816.88|13936.88|13816.88|13934.56|13814.56|9
1625523770000|2021-07-05 22:22:50|13936.92|13816.92|13938|13818|13938|13818|13936.67|13816.67|10
1625523780000|2021-07-05 22:23:00|13938.48|13818.48|13940.86|13820.86|13941.2|13821.2|13938.48|13818.48|10
1625523790000|2021-07-05 22:23:10|13940.14|13820.14|13939.92|13819.92|13940.43|13820.43|13939|13819|9
1625523800000|2021-07-05 22:23:20|13939.65|13819.65|13939.97|13819.97|13939.97|13819.97|13938.64|13818.64|9
1625523810000|2021-07-05 22:23:30|13940.05|13820.05|13941.08|13821.08|13941.16|13821.16|13940.05|13820.05|9
1625523820000|2021-07-05 22:23:40|13940.38|13820.38|13941.27|13821.27|13941.53|13821.53|13940.38|13820.38|9
1625523830000|2021-07-05 22:23:50|13941.44|13821.44|13941.38|13821.38|13941.9|13821.9|13941.37|13821.37|8
1625523840000|2021-07-05 22:24:00|13941.31|13821.31|13941.27|13821.27|13941.67|13821.67|13940.88|13820.88|9
1625523850000|2021-07-05 22:24:10|13941.24|13821.24|13942.76|13822.76|13942.8|13822.8|13941.2|13821.2|9
1625523860000|2021-07-05 22:24:20|13942.75|13822.75|13944.3|13824.3|13944.3|13824.3|13942.7|13822.7|10
1625523870000|2021-07-05 22:24:30|13944.69|13824.69|13943.88|13823.88|13944.82|13824.82|13943.88|13823.88|9
1625523880000|2021-07-05 22:24:40|13943.89|13823.89|13943.18|13823.18|13944.15|13824.15|13942.37|13822.37|10
1625523890000|2021-07-05 22:24:50|13943.26|13823.26|13943.55|13823.55|13943.55|13823.55|13943.23|13823.23|10
1625523900000|2021-07-05 22:25:00|13943.05|13823.05|13944.1|13824.1|13944.11|13824.11|13943.05|13823.05|10
1625523910000|2021-07-05 22:25:10|13943.67|13823.67|13945.21|13825.21|13945.21|13825.21|13943.55|13823.55|10
1625523920000|2021-07-05 22:25:20|13945.34|13825.34|13946.63|13826.63|13946.63|13826.63|13945.34|13825.34|9
1625523930000|2021-07-05 22:25:30|13946.2|13826.2|13946.65|13826.65|13946.65|13826.65|13945.88|13825.88|10
1625523940000|2021-07-05 22:25:40|13946.75|13826.75|13946.97|13826.97|13947.07|13827.07|13946.75|13826.75|9
1625523950000|2021-07-05 22:25:50|13947.42|13827.42|13947.53|13827.53|13947.76|13827.76|13947.42|13827.42|10
1625523960000|2021-07-05 22:26:00|13947.67|13827.67|13951.17|13831.17|13951.17|13831.17|13947.66|13827.66|10
1625523970000|2021-07-05 22:26:10|13952.75|13832.75|13954.92|13834.92|13954.94|13834.94|13952.75|13832.75|8
1625523980000|2021-07-05 22:26:20|13955.18|13835.18|13957.21|13837.21|13957.21|13837.21|13955.18|13835.18|10
1625523990000|2021-07-05 22:26:30|13957.19|13837.19|13955.44|13835.44|13957.19|13837.19|13954.87|13834.87|10
1625524000000|2021-07-05 22:26:40|13955.54|13835.54|13955.74|13835.74|13955.75|13835.75|13955.32|13835.32|10
1625524010000|2021-07-05 22:26:50|13955.76|13835.76|13955.32|13835.32|13956.21|13836.21|13955.29|13835.29|9
1625524020000|2021-07-05 22:27:00|13954.98|13834.98|13955.37|13835.37|13955.38|13835.38|13954.8|13834.8|10
1625524030000|2021-07-05 22:27:10|13954.87|13834.87|13955.42|13835.42|13955.61|13835.61|13954.65|13834.65|9
1625524040000|2021-07-05 22:27:20|13955.38|13835.38|13955.24|13835.24|13955.97|13835.97|13955.24|13835.24|9
1625524050000|2021-07-05 22:27:30|13956.03|13836.03|13956.4|13836.4|13956.73|13836.73|13955.49|13835.49|9
1625524060000|2021-07-05 22:27:40|13956.65|13836.65|13955.72|13835.72|13956.77|13836.77|13955.72|13835.72|9
1625524070000|2021-07-05 22:27:50|13955.58|13835.58|13955.15|13835.15|13956.16|13836.16|13955.15|13835.15|9
1625524080000|2021-07-05 22:28:00|13954.19|13834.19|13955.25|13835.25|13955.35|13835.35|13954.19|13834.19|9
1625524090000|2021-07-05 22:28:10|13955.83|13835.83|13958|13838|13958|13838|13955.83|13835.83|9
1625524100000|2021-07-05 22:28:20|13957.83|13837.83|13957.46|13837.46|13957.91|13837.91|13957.46|13837.46|10
1625524110000|2021-07-05 22:28:30|13957.39|13837.39|13956.08|13836.08|13957.39|13837.39|13956.08|13836.08|7
1625524120000|2021-07-05 22:28:40|13955.06|13835.06|13955.04|13835.04|13955.44|13835.44|13955.02|13835.02|10
1625524130000|2021-07-05 22:28:50|13954.96|13834.96|13955.09|13835.09|13955.42|13835.42|13954.84|13834.84|10
1625524140000|2021-07-05 22:29:00|13954.93|13834.93|13953.94|13833.94|13954.93|13834.93|13953.69|13833.69|9
1625524150000|2021-07-05 22:29:10|13953.78|13833.78|13953.37|13833.37|13953.78|13833.78|13953.35|13833.35|6
1625524160000|2021-07-05 22:29:20|13953.13|13833.13|13952.42|13832.42|13953.13|13833.13|13952.42|13832.42|9
1625524170000|2021-07-05 22:29:30|13952.44|13832.44|13952.21|13832.21|13953.12|13833.12|13952.21|13832.21|8
1625524180000|2021-07-05 22:29:40|13952.19|13832.19|13952.51|13832.51|13952.7|13832.7|13952.19|13832.19|9
1625524190000|2021-07-05 22:29:50|13952.42|13832.42|13952.75|13832.75|13952.75|13832.75|13952.42|13832.42|7
1625524200000|2021-07-05 22:30:00|13952.97|13832.97|13956.46|13836.46|13956.46|13836.46|13952.78|13832.78|10
1625524210000|2021-07-05 22:30:10|13956.93|13836.93|13957.83|13837.83|13958.85|13838.85|13956.93|13836.93|8
1625524220000|2021-07-05 22:30:20|13957.68|13837.68|13961.74|13841.74|13961.74|13841.74|13957.47|13837.47|10
1625524230000|2021-07-05 22:30:30|13961.78|13841.78|13964.68|13844.68|13964.68|13844.68|13961.78|13841.78|10
1625524240000|2021-07-05 22:30:40|13964.53|13844.53|13969.14|13849.14|13969.29|13849.29|13964.53|13844.53|10
1625524250000|2021-07-05 22:30:50|13969.38|13849.38|13969.67|13849.67|13970.38|13850.38|13968.72|13848.72|10
1625524260000|2021-07-05 22:31:00|13969.63|13849.63|13968.95|13848.95|13969.76|13849.76|13968.95|13848.95|10
1625524270000|2021-07-05 22:31:10|13969.03|13849.03|13967.56|13847.56|13969.04|13849.04|13967.56|13847.56|10
1625524280000|2021-07-05 22:31:20|13968.97|13848.97|13969.64|13849.64|13969.91|13849.91|13968.87|13848.87|9
1625524290000|2021-07-05 22:31:30|13969.55|13849.55|13969.86|13849.86|13969.86|13849.86|13969.37|13849.37|8
1625524300000|2021-07-05 22:31:40|13970.21|13850.21|13970.57|13850.57|13970.57|13850.57|13970.1|13850.1|10
1625524310000|2021-07-05 22:31:50|13970.66|13850.66|13971.65|13851.65|13971.65|13851.65|13970.56|13850.56|9
1625524320000|2021-07-05 22:32:00|13971.44|13851.44|13966.38|13846.38|13971.44|13851.44|13966.33|13846.33|10
1625524330000|2021-07-05 22:32:10|13963.89|13843.89|13962.4|13842.4|13963.89|13843.89|13961.98|13841.98|9
1625524340000|2021-07-05 22:32:20|13962.41|13842.41|13961.36|13841.36|13962.41|13842.41|13961.36|13841.36|9
1625524350000|2021-07-05 22:32:30|13961.34|13841.34|13960.16|13840.16|13961.34|13841.34|13960.09|13840.09|10
1625524360000|2021-07-05 22:32:40|13960.11|13840.11|13960.35|13840.35|13960.42|13840.42|13960.11|13840.11|8
1625524370000|2021-07-05 22:32:50|13960.16|13840.16|13961.48|13841.48|13961.55|13841.55|13960.16|13840.16|9
1625524380000|2021-07-05 22:33:00|13961.51|13841.51|13961.27|13841.27|13961.74|13841.74|13961.08|13841.08|10
1625524390000|2021-07-05 22:33:10|13961.63|13841.63|13964.08|13844.08|13964.7|13844.7|13961.63|13841.63|10
1625524400000|2021-07-05 22:33:20|13963.81|13843.81|13963.53|13843.53|13964|13844|13963.4|13843.4|10
1625524410000|2021-07-05 22:33:30|13963.21|13843.21|13963.61|13843.61|13964.09|13844.09|13963.21|13843.21|9
1625524420000|2021-07-05 22:33:40|13964.01|13844.01|13963.03|13843.03|13964.61|13844.61|13963.03|13843.03|10
1625524430000|2021-07-05 22:33:50|13962.54|13842.54|13959.81|13839.81|13962.54|13842.54|13959.81|13839.81|10
1625524440000|2021-07-05 22:34:00|13959.61|13839.61|13959.44|13839.44|13959.81|13839.81|13959|13839|10
1625524450000|2021-07-05 22:34:10|13959.39|13839.39|13959.37|13839.37|13959.78|13839.78|13959.34|13839.34|7
1625524460000|2021-07-05 22:34:20|13959.11|13839.11|13957.43|13837.43|13959.11|13839.11|13957.32|13837.32|9
1625524470000|2021-07-05 22:34:30|13958.02|13838.02|13954.45|13834.45|13958.02|13838.02|13954.45|13834.45|10
1625524480000|2021-07-05 22:34:40|13954.11|13834.11|13952.31|13832.31|13954.11|13834.11|13952.29|13832.29|10
1625524490000|2021-07-05 22:34:50|13952.08|13832.08|13952.4|13832.4|13952.68|13832.68|13952.08|13832.08|7
1625524500000|2021-07-05 22:35:00|13952.2|13832.2|13951.16|13831.16|13952.3|13832.3|13951.16|13831.16|10
1625524510000|2021-07-05 22:35:10|13951.48|13831.48|13950.77|13830.77|13951.48|13831.48|13950.77|13830.77|9
1625524520000|2021-07-05 22:35:20|13950.76|13830.76|13951.44|13831.44|13951.56|13831.56|13950.66|13830.66|9
1625524530000|2021-07-05 22:35:30|13951.45|13831.45|13951.98|13831.98|13952.22|13832.22|13950.95|13830.95|10
1625524540000|2021-07-05 22:35:40|13952.69|13832.69|13951.36|13831.36|13952.78|13832.78|13951.36|13831.36|10
1625524550000|2021-07-05 22:35:50|13950.86|13830.86|13955.98|13835.98|13955.98|13835.98|13950.26|13830.26|10
1625524560000|2021-07-05 22:36:00|13956.32|13836.32|13957.53|13837.53|13957.97|13837.97|13956.32|13836.32|10
1625524570000|2021-07-05 22:36:10|13957.76|13837.76|13958.23|13838.23|13958.36|13838.36|13957.48|13837.48|10
1625524580000|2021-07-05 22:36:20|13959.14|13839.14|13960.16|13840.16|13960.16|13840.16|13959.14|13839.14|7
1625524590000|2021-07-05 22:36:30|13960.61|13840.61|13960.49|13840.49|13960.89|13840.89|13960.49|13840.49|9
1625524600000|2021-07-05 22:36:40|13960.3|13840.3|13961.62|13841.62|13961.62|13841.62|13960.3|13840.3|10
1625524610000|2021-07-05 22:36:50|13961.71|13841.71|13960.42|13840.42|13961.71|13841.71|13960.42|13840.42|8
1625524620000|2021-07-05 22:37:00|13960.55|13840.55|13959.07|13839.07|13960.55|13840.55|13958.92|13838.92|8
1625524630000|2021-07-05 22:37:10|13958.96|13838.96|13954.27|13834.27|13958.96|13838.96|13954.02|13834.02|10
1625524640000|2021-07-05 22:37:20|13953.87|13833.87|13949.1|13829.1|13953.87|13833.87|13948.14|13828.14|10
1625524650000|2021-07-05 22:37:30|13948.2|13828.2|13944.87|13824.87|13948.3|13828.3|13944.87|13824.87|10
1625524660000|2021-07-05 22:37:40|13944.47|13824.47|13935.33|13815.33|13944.47|13824.47|13935.33|13815.33|10
1625524670000|2021-07-05 22:37:50|13935.31|13815.31|13931.9|13811.9|13935.31|13815.31|13931.85|13811.85|10
1625524680000|2021-07-05 22:38:00|13931.94|13811.94|13931.36|13811.36|13931.94|13811.94|13931.11|13811.11|10
1625524690000|2021-07-05 22:38:10|13929.78|13809.78|13927.97|13807.97|13929.87|13809.87|13927.39|13807.39|10
1625524700000|2021-07-05 22:38:20|13927.24|13807.24|13926.91|13806.91|13927.53|13807.53|13926.91|13806.91|10
1625524710000|2021-07-05 22:38:30|13927.13|13807.13|13927.03|13807.03|13927.13|13807.13|13926.59|13806.59|10
1625524720000|2021-07-05 22:38:40|13927.53|13807.53|13929.45|13809.45|13929.45|13809.45|13927.53|13807.53|8
1625524730000|2021-07-05 22:38:50|13930.03|13810.03|13931.55|13811.55|13931.55|13811.55|13930.03|13810.03|10
1625524740000|2021-07-05 22:39:00|13931.57|13811.57|13930.96|13810.96|13932.22|13812.22|13930.96|13810.96|10
1625524750000|2021-07-05 22:39:10|13930.91|13810.91|13927.27|13807.27|13930.91|13810.91|13927.27|13807.27|10
1625524760000|2021-07-05 22:39:20|13927.31|13807.31|13925.39|13805.39|13927.31|13807.31|13925.39|13805.39|10
1625524770000|2021-07-05 22:39:30|13925.54|13805.54|13923.58|13803.58|13925.65|13805.65|13923.58|13803.58|9
1625524780000|2021-07-05 22:39:40|13923.11|13803.11|13920.19|13800.19|13923.11|13803.11|13920.19|13800.19|9
1625524790000|2021-07-05 22:39:50|13920.16|13800.16|13915.44|13795.44|13920.16|13800.16|13915.44|13795.44|10
1625524800000|2021-07-05 22:40:00|13915.89|13795.89|13916.09|13796.09|13916.21|13796.21|13915.17|13795.17|10
1625524810000|2021-07-05 22:40:10|13915.94|13795.94|13917.89|13797.89|13918.04|13798.04|13915.94|13795.94|10
1625524820000|2021-07-05 22:40:20|13918.53|13798.53|13920.26|13800.26|13920.32|13800.32|13918.53|13798.53|10
1625524830000|2021-07-05 22:40:30|13920.03|13800.03|13919.53|13799.53|13920.03|13800.03|13919.12|13799.12|10
1625524840000|2021-07-05 22:40:40|13919.36|13799.36|13920.78|13800.78|13920.78|13800.78|13919.3|13799.3|10
1625524850000|2021-07-05 22:40:50|13921.05|13801.05|13922.09|13802.09|13922.96|13802.96|13921.05|13801.05|7
1625524860000|2021-07-05 22:41:00|13922.45|13802.45|13922.29|13802.29|13922.45|13802.45|13921.66|13801.66|8
1625524870000|2021-07-05 22:41:10|13922.15|13802.15|13920.99|13800.99|13922.15|13802.15|13920.99|13800.99|10
1625524880000|2021-07-05 22:41:20|13920.91|13800.91|13920.63|13800.63|13921.08|13801.08|13919.81|13799.81|9
1625524890000|2021-07-05 22:41:30|13920.29|13800.29|13923.53|13803.53|13923.53|13803.53|13920.29|13800.29|9
1625524900000|2021-07-05 22:41:40|13923.54|13803.54|13923.83|13803.83|13923.83|13803.83|13923.16|13803.16|10
1625524910000|2021-07-05 22:41:50|13923.96|13803.96|13923.4|13803.4|13923.96|13803.96|13923.27|13803.27|8
1625524920000|2021-07-05 22:42:00|13924.61|13804.61|13924.62|13804.62|13924.68|13804.68|13924.41|13804.41|9
1625524930000|2021-07-05 22:42:10|13924.96|13804.96|13927.02|13807.02|13927.25|13807.25|13924.96|13804.96|10
1625524940000|2021-07-05 22:42:20|13927.11|13807.11|13927.48|13807.48|13927.48|13807.48|13926.95|13806.95|8
1625524950000|2021-07-05 22:42:30|13928.47|13808.47|13928.44|13808.44|13929.04|13809.04|13928.32|13808.32|9
1625524960000|2021-07-05 22:42:40|13928.68|13808.68|13931.62|13811.62|13931.62|13811.62|13928.68|13808.68|10
1625524970000|2021-07-05 22:42:50|13931.67|13811.67|13932.39|13812.39|13932.39|13812.39|13931.67|13811.67|10
1625524980000|2021-07-05 22:43:00|13932.79|13812.79|13931.38|13811.38|13932.79|13812.79|13931.24|13811.24|9
1625524990000|2021-07-05 22:43:10|13930.92|13810.92|13929.5|13809.5|13930.92|13810.92|13929.5|13809.5|8
1625525000000|2021-07-05 22:43:20|13929.41|13809.41|13930.99|13810.99|13931.25|13811.25|13929.41|13809.41|9
1625525010000|2021-07-05 22:43:30|13930.88|13810.88|13933.05|13813.05|13933.05|13813.05|13930.82|13810.82|10
1625525020000|2021-07-05 22:43:40|13933.06|13813.06|13937.09|13817.09|13937.22|13817.22|13933.06|13813.06|10
1625525030000|2021-07-05 22:43:50|13937.28|13817.28|13938.79|13818.79|13939.33|13819.33|13937.28|13817.28|10
1625525040000|2021-07-05 22:44:00|13938.76|13818.76|13940.09|13820.09|13940.22|13820.22|13938.62|13818.62|9
1625525050000|2021-07-05 22:44:10|13939.68|13819.68|13939.52|13819.52|13940.29|13820.29|13939.37|13819.37|9
1625525060000|2021-07-05 22:44:20|13939.36|13819.36|13940.03|13820.03|13940.69|13820.69|13939.36|13819.36|9
1625525070000|2021-07-05 22:44:30|13939.9|13819.9|13940.49|13820.49|13940.69|13820.69|13939.9|13819.9|10
1625525080000|2021-07-05 22:44:40|13940.44|13820.44|13941.22|13821.22|13941.3|13821.3|13940.33|13820.33|10
1625525090000|2021-07-05 22:44:50|13941.07|13821.07|13939.64|13819.64|13941.17|13821.17|13939.47|13819.47|10
1625525100000|2021-07-05 22:45:00|13939.43|13819.43|13940.84|13820.84|13941.08|13821.08|13939.33|13819.33|10
1625525110000|2021-07-05 22:45:10|13940.87|13820.87|13941.36|13821.36|13941.54|13821.54|13940.47|13820.47|10
1625525120000|2021-07-05 22:45:20|13941.39|13821.39|13942.67|13822.67|13942.67|13822.67|13941.36|13821.36|7
1625525130000|2021-07-05 22:45:30|13942.5|13822.5|13942.44|13822.44|13943.3|13823.3|13942.44|13822.44|10
1625525140000|2021-07-05 22:45:40|13942.54|13822.54|13942.79|13822.79|13942.99|13822.99|13942.16|13822.16|9
1625525150000|2021-07-05 22:45:50|13942.77|13822.77|13943.72|13823.72|13943.9|13823.9|13942.77|13822.77|7
1625525160000|2021-07-05 22:46:00|13943.74|13823.74|13942.85|13822.85|13943.81|13823.81|13942.68|13822.68|9
1625525170000|2021-07-05 22:46:10|13943.19|13823.19|13943.28|13823.28|13943.52|13823.52|13942.4|13822.4|8
1625525180000|2021-07-05 22:46:20|13943.12|13823.12|13943.3|13823.3|13943.67|13823.67|13942.94|13822.94|10
1625525190000|2021-07-05 22:46:30|13943|13823|13944.12|13824.12|13944.37|13824.37|13943|13823|10
1625525200000|2021-07-05 22:46:40|13944.47|13824.47|13944.47|13824.47|13944.64|13824.64|13944.47|13824.47|8
1625525210000|2021-07-05 22:46:50|13944.44|13824.44|13944.36|13824.36|13944.51|13824.51|13944.16|13824.16|9
1625525220000|2021-07-05 22:47:00|13944.31|13824.31|13943.42|13823.42|13944.48|13824.48|13943.42|13823.42|6
1625525230000|2021-07-05 22:47:10|13943.33|13823.33|13943.31|13823.31|13943.39|13823.39|13943.23|13823.23|8
1625525240000|2021-07-05 22:47:20|13943.25|13823.25|13944.14|13824.14|13944.14|13824.14|13943.18|13823.18|7
1625525250000|2021-07-05 22:47:30|13944.52|13824.52|13944.25|13824.25|13944.92|13824.92|13944.25|13824.25|10
1625525260000|2021-07-05 22:47:40|13944.12|13824.12|13942.54|13822.54|13944.12|13824.12|13942.54|13822.54|9
1625525270000|2021-07-05 22:47:50|13942.49|13822.49|13939.11|13819.11|13942.69|13822.69|13939.11|13819.11|10
1625525280000|2021-07-05 22:48:00|13939.02|13819.02|13933.17|13813.17|13939.02|13819.02|13933.17|13813.17|10
1625525290000|2021-07-05 22:48:10|13932.57|13812.57|13929.81|13809.81|13932.57|13812.57|13929.81|13809.81|10
1625525300000|2021-07-05 22:48:20|13929.11|13809.11|13926.23|13806.23|13929.11|13809.11|13926.23|13806.23|10
1625525310000|2021-07-05 22:48:30|13925.8|13805.8|13916.73|13796.73|13925.8|13805.8|13916.73|13796.73|10
1625525320000|2021-07-05 22:48:40|13916.58|13796.58|13914.91|13794.91|13916.58|13796.58|13914.26|13794.26|10
1625525330000|2021-07-05 22:48:50|13914.51|13794.51|13913.38|13793.38|13914.51|13794.51|13913.38|13793.38|10
1625525340000|2021-07-05 22:49:00|13913.13|13793.13|13907.79|13787.79|13913.3|13793.3|13907.6|13787.6|10
1625525350000|2021-07-05 22:49:10|13907.62|13787.62|13908.99|13788.99|13909.4|13789.4|13907.62|13787.62|10
1625525360000|2021-07-05 22:49:20|13909.07|13789.07|13910.27|13790.27|13910.27|13790.27|13908.25|13788.25|8
1625525370000|2021-07-05 22:49:30|13910.21|13790.21|13909.47|13789.47|13910.53|13790.53|13907.78|13787.78|9
1625525380000|2021-07-05 22:49:40|13909.6|13789.6|13909.02|13789.02|13909.98|13789.98|13909.01|13789.01|9
1625525390000|2021-07-05 22:49:50|13909.39|13789.39|13909.66|13789.66|13910|13790|13909.37|13789.37|10
1625525400000|2021-07-05 22:50:00|13910.41|13790.41|13910.16|13790.16|13911.18|13791.18|13909.97|13789.97|10
1625525410000|2021-07-05 22:50:10|13910.81|13790.81|13913.5|13793.5|13913.5|13793.5|13910.81|13790.81|9
1625525420000|2021-07-05 22:50:20|13914.32|13794.32|13914.76|13794.76|13915.27|13795.27|13914.26|13794.26|9
1625525430000|2021-07-05 22:50:30|13914.86|13794.86|13915.27|13795.27|13915.52|13795.52|13914.75|13794.75|10
1625525440000|2021-07-05 22:50:40|13915.22|13795.22|13915.26|13795.26|13915.41|13795.41|13915.04|13795.04|10
1625525450000|2021-07-05 22:50:50|13915.29|13795.29|13916.74|13796.74|13916.76|13796.76|13915.29|13795.29|9
1625525460000|2021-07-05 22:51:00|13916.77|13796.77|13916.69|13796.69|13916.97|13796.97|13915.97|13795.97|9
1625525470000|2021-07-05 22:51:10|13916.35|13796.35|13915.42|13795.42|13916.54|13796.54|13915.42|13795.42|9
1625525480000|2021-07-05 22:51:20|13915.15|13795.15|13911.59|13791.59|13915.18|13795.18|13911.59|13791.59|9
1625525490000|2021-07-05 22:51:30|13911.39|13791.39|13910.77|13790.77|13911.39|13791.39|13909.67|13789.67|9
1625525500000|2021-07-05 22:51:40|13910.41|13790.41|13911.05|13791.05|13911.05|13791.05|13910.41|13790.41|10
1625525510000|2021-07-05 22:51:50|13911.08|13791.08|13911.08|13791.08|13911.12|13791.12|13910.91|13790.91|7
1625525520000|2021-07-05 22:52:00|13911.21|13791.21|13910.33|13790.33|13911.52|13791.52|13910.33|13790.33|10
1625525530000|2021-07-05 22:52:10|13911.32|13791.32|13911.11|13791.11|13911.46|13791.46|13911.09|13791.09|9
1625525540000|2021-07-05 22:52:20|13910.16|13790.16|13909|13789|13910.18|13790.18|13909|13789|9
1625525550000|2021-07-05 22:52:30|13908.85|13788.85|13906.07|13786.07|13908.89|13788.89|13906.07|13786.07|10
1625525560000|2021-07-05 22:52:40|13905.41|13785.41|13902.62|13782.62|13905.41|13785.41|13902.27|13782.27|9
1625525570000|2021-07-05 22:52:50|13902.59|13782.59|13901.26|13781.26|13902.59|13782.59|13900.7|13780.7|10
1625525580000|2021-07-05 22:53:00|13901.42|13781.42|13900.43|13780.43|13901.57|13781.57|13900.32|13780.32|10
1625525590000|2021-07-05 22:53:10|13900.06|13780.06|13899.95|13779.95|13900.38|13780.38|13899.73|13779.73|9
1625525600000|2021-07-05 22:53:20|13899.82|13779.82|13898.56|13778.56|13899.82|13779.82|13897.32|13777.32|10
1625525610000|2021-07-05 22:53:30|13898.23|13778.23|13898.9|13778.9|13899.71|13779.71|13898.23|13778.23|10
1625525620000|2021-07-05 22:53:40|13898.58|13778.58|13898.08|13778.08|13898.61|13778.61|13897.75|13777.75|9
1625525630000|2021-07-05 22:53:50|13898.43|13778.43|13893.09|13773.09|13898.43|13778.43|13893.09|13773.09|10
1625525640000|2021-07-05 22:54:00|13892.68|13772.68|13893.71|13773.71|13893.71|13773.71|13891.73|13771.73|9
1625525650000|2021-07-05 22:54:10|13893.62|13773.62|13895.07|13775.07|13895.07|13775.07|13893.54|13773.54|9
1625525660000|2021-07-05 22:54:20|13895.31|13775.31|13895.25|13775.25|13895.55|13775.55|13894.69|13774.69|10
1625525670000|2021-07-05 22:54:30|13895.94|13775.94|13898.65|13778.65|13898.65|13778.65|13895.78|13775.78|10
1625525680000|2021-07-05 22:54:40|13898.69|13778.69|13898.46|13778.46|13899.13|13779.13|13897.64|13777.64|10
1625525690000|2021-07-05 22:54:50|13898.6|13778.6|13898.18|13778.18|13898.71|13778.71|13897.59|13777.59|9
1625525700000|2021-07-05 22:55:00|13898.02|13778.02|13898.72|13778.72|13898.72|13778.72|13897.79|13777.79|9
1625525710000|2021-07-05 22:55:10|13898.61|13778.61|13898.48|13778.48|13898.61|13778.61|13898.21|13778.21|10
1625525720000|2021-07-05 22:55:20|13898.46|13778.46|13899.29|13779.29|13899.29|13779.29|13898.27|13778.27|9
1625525730000|2021-07-05 22:55:30|13899.2|13779.2|13900.82|13780.82|13900.82|13780.82|13899.2|13779.2|8
1625525740000|2021-07-05 22:55:40|13900.46|13780.46|13899.92|13779.92|13900.54|13780.54|13899.61|13779.61|10
1625525750000|2021-07-05 22:55:50|13899.99|13779.99|13901.35|13781.35|13901.35|13781.35|13899.99|13779.99|8
1625525760000|2021-07-05 22:56:00|13901.16|13781.16|13901.22|13781.22|13901.23|13781.23|13901.09|13781.09|8
1625525770000|2021-07-05 22:56:10|13901.23|13781.23|13900.87|13780.87|13901.73|13781.73|13900.87|13780.87|9
1625525780000|2021-07-05 22:56:20|13900.72|13780.72|13899.95|13779.95|13900.72|13780.72|13899.95|13779.95|6
1625525790000|2021-07-05 22:56:30|13899.85|13779.85|13900.88|13780.88|13900.91|13780.91|13899.85|13779.85|8
1625525800000|2021-07-05 22:56:40|13900.61|13780.61|13900.17|13780.17|13900.73|13780.73|13900.17|13780.17|7
1625525810000|2021-07-05 22:56:50|13899.8|13779.8|13899.77|13779.77|13899.88|13779.88|13899|13779|8
1625525820000|2021-07-05 22:57:00|13899.71|13779.71|13900.76|13780.76|13900.76|13780.76|13899.57|13779.57|8
1625525830000|2021-07-05 22:57:10|13900.85|13780.85|13900.31|13780.31|13900.85|13780.85|13900.21|13780.21|7
1625525840000|2021-07-05 22:57:20|13900.45|13780.45|13897.7|13777.7|13900.45|13780.45|13897.7|13777.7|10
1625525850000|2021-07-05 22:57:30|13897.95|13777.95|13897.44|13777.44|13898.08|13778.08|13897.3|13777.3|10
1625525860000|2021-07-05 22:57:40|13897.32|13777.32|13898.26|13778.26|13899.33|13779.33|13897.32|13777.32|9
1625525870000|2021-07-05 22:57:50|13897.87|13777.87|13899.05|13779.05|13899.05|13779.05|13897.63|13777.63|7
1625525880000|2021-07-05 22:58:00|13898.95|13778.95|13898.08|13778.08|13899.33|13779.33|13897.87|13777.87|10
1625525890000|2021-07-05 22:58:10|13898.27|13778.27|13897.86|13777.86|13898.27|13778.27|13897.86|13777.86|8
1625525900000|2021-07-05 22:58:20|13898.23|13778.23|13899.42|13779.42|13899.79|13779.79|13898.23|13778.23|8
1625525910000|2021-07-05 22:58:30|13899.41|13779.41|13900.15|13780.15|13900.15|13780.15|13899.41|13779.41|9
1625525920000|2021-07-05 22:58:40|13900.1|13780.1|13898.85|13778.85|13900.1|13780.1|13898.85|13778.85|9
1625525930000|2021-07-05 22:58:50|13898.47|13778.47|13898.28|13778.28|13898.64|13778.64|13898.08|13778.08|9
1625525940000|2021-07-05 22:59:00|13898.31|13778.31|13897.79|13777.79|13898.31|13778.31|13897.7|13777.7|7
1625525950000|2021-07-05 22:59:10|13897.6|13777.6|13898.21|13778.21|13898.4|13778.4|13897.57|13777.57|10
1625525960000|2021-07-05 22:59:20|13898.27|13778.27|13897.88|13777.88|13898.64|13778.64|13897.88|13777.88|7
1625525970000|2021-07-05 22:59:30|13897.93|13777.93|13898.27|13778.27|13898.27|13778.27|13897.81|13777.81|8
1625525980000|2021-07-05 22:59:40|13898.28|13778.28|13898.33|13778.33|13898.33|13778.33|13897.89|13777.89|8
1625525990000|2021-07-05 22:59:50|13898.68|13778.68|13894.38|13774.38|13898.94|13778.94|13894.38|13774.38|8
1625526000000|2021-07-05 23:00:00|13894.37|13774.37|13893.66|13773.66|13894.37|13774.37|13892.44|13772.44|9
1625526010000|2021-07-05 23:00:10|13893.88|13773.88|13893.93|13773.93|13896.22|13776.22|13893.88|13773.88|10
1625526020000|2021-07-05 23:00:20|13893.43|13773.43|13893.26|13773.26|13893.53|13773.53|13892.07|13772.07|9
1625526030000|2021-07-05 23:00:30|13893.21|13773.21|13894.07|13774.07|13894.18|13774.18|13893.21|13773.21|9
1625526040000|2021-07-05 23:00:40|13894.45|13774.45|13894.41|13774.41|13894.57|13774.57|13894.32|13774.32|8
1625526050000|2021-07-05 23:00:50|13894.44|13774.44|13896.87|13776.87|13896.87|13776.87|13894.35|13774.35|9
1625526060000|2021-07-05 23:01:00|13897.06|13777.06|13898.85|13778.85|13898.85|13778.85|13897.06|13777.06|10
1625526070000|2021-07-05 23:01:10|13898.77|13778.77|13899.5|13779.5|13899.58|13779.58|13898.77|13778.77|10
1625526080000|2021-07-05 23:01:20|13899.65|13779.65|13902.33|13782.33|13902.33|13782.33|13899.56|13779.56|10
1625526090000|2021-07-05 23:01:30|13902.34|13782.34|13905.75|13785.75|13905.75|13785.75|13902.34|13782.34|9
1625526100000|2021-07-05 23:01:40|13905.81|13785.81|13906.82|13786.82|13906.82|13786.82|13905.81|13785.81|7
1625526110000|2021-07-05 23:01:50|13906.73|13786.73|13907.76|13787.76|13908.1|13788.1|13906.63|13786.63|10
1625526120000|2021-07-05 23:02:00|13907.97|13787.97|13907.27|13787.27|13907.97|13787.97|13907.12|13787.12|8
1625526130000|2021-07-05 23:02:10|13907.25|13787.25|13907.3|13787.3|13907.36|13787.36|13907.21|13787.21|6
1625526140000|2021-07-05 23:02:20|13907.39|13787.39|13908.94|13788.94|13909.08|13789.08|13907.39|13787.39|7
1625526150000|2021-07-05 23:02:30|13908.99|13788.99|13909.41|13789.41|13909.59|13789.59|13908.99|13788.99|6
1625526160000|2021-07-05 23:02:40|13909.62|13789.62|13910.13|13790.13|13910.13|13790.13|13908.77|13788.77|9
1625526170000|2021-07-05 23:02:50|13910.22|13790.22|13910.34|13790.34|13910.65|13790.65|13910.22|13790.22|7
1625526180000|2021-07-05 23:03:00|13910.36|13790.36|13909.24|13789.24|13910.36|13790.36|13908.59|13788.59|8
1625526190000|2021-07-05 23:03:10|13909.27|13789.27|13909.59|13789.59|13909.59|13789.59|13909.02|13789.02|8
1625526200000|2021-07-05 23:03:20|13909.6|13789.6|13910.15|13790.15|13911.1|13791.1|13909.3|13789.3|7
1625526210000|2021-07-05 23:03:30|13910.07|13790.07|13909.94|13789.94|13910.07|13790.07|13909.52|13789.52|7
1625526220000|2021-07-05 23:03:40|13909.84|13789.84|13910.14|13790.14|13910.14|13790.14|13909.52|13789.52|7
1625526230000|2021-07-05 23:03:50|13910.34|13790.34|13910.55|13790.55|13910.81|13790.81|13910.34|13790.34|8
1625526240000|2021-07-05 23:04:00|13910.7|13790.7|13912.62|13792.62|13912.62|13792.62|13910.7|13790.7|10
1625526250000|2021-07-05 23:04:10|13912.56|13792.56|13915.16|13795.16|13915.26|13795.26|13912.56|13792.56|10
1625526260000|2021-07-05 23:04:20|13915.35|13795.35|13915.7|13795.7|13916.42|13796.42|13915.35|13795.35|9
1625526270000|2021-07-05 23:04:30|13915.63|13795.63|13913.7|13793.7|13915.63|13795.63|13913.7|13793.7|6
1625526280000|2021-07-05 23:04:40|13913.73|13793.73|13913|13793|13913.84|13793.84|13912.61|13792.61|10
1625526290000|2021-07-05 23:04:50|13912.7|13792.7|13911.72|13791.72|13912.7|13792.7|13911.66|13791.66|10
1625526300000|2021-07-05 23:05:00|13912.2|13792.2|13912.32|13792.32|13912.41|13792.41|13912.09|13792.09|9
1625526310000|2021-07-05 23:05:10|13912.25|13792.25|13912.46|13792.46|13912.46|13792.46|13911.12|13791.12|8
1625526320000|2021-07-05 23:05:20|13912.61|13792.61|13914.56|13794.56|13914.56|13794.56|13912.61|13792.61|10
1625526330000|2021-07-05 23:05:30|13915.03|13795.03|13915.56|13795.56|13915.98|13795.98|13915.03|13795.03|10
1625526340000|2021-07-05 23:05:40|13915.84|13795.84|13918.08|13798.08|13918.08|13798.08|13915.8|13795.8|10
1625526350000|2021-07-05 23:05:50|13918.11|13798.11|13920.41|13800.41|13920.41|13800.41|13918.11|13798.11|8
1625526360000|2021-07-05 23:06:00|13919.83|13799.83|13919.58|13799.58|13919.83|13799.83|13919.36|13799.36|10
1625526370000|2021-07-05 23:06:10|13919.47|13799.47|13922.21|13802.21|13922.21|13802.21|13919.47|13799.47|10
1625526380000|2021-07-05 23:06:20|13921.75|13801.75|13928.34|13808.34|13928.34|13808.34|13921.75|13801.75|9
1625526390000|2021-07-05 23:06:30|13928.81|13808.81|13929.53|13809.53|13929.53|13809.53|13928.3|13808.3|8
1625526400000|2021-07-05 23:06:40|13930.48|13810.48|13932.2|13812.2|13932.24|13812.24|13930.48|13810.48|9
1625526410000|2021-07-05 23:06:50|13931.92|13811.92|13932.8|13812.8|13932.8|13812.8|13931.55|13811.55|10
1625526420000|2021-07-05 23:07:00|13933.72|13813.72|13934.12|13814.12|13934.12|13814.12|13933.37|13813.37|10
1625526430000|2021-07-05 23:07:10|13934.59|13814.59|13934.49|13814.49|13934.84|13814.84|13933.94|13813.94|10
1625526440000|2021-07-05 23:07:20|13934.52|13814.52|13934.6|13814.6|13935.19|13815.19|13934.42|13814.42|9
1625526450000|2021-07-05 23:07:30|13933.54|13813.54|13935.12|13815.12|13935.12|13815.12|13933.5|13813.5|9
1625526460000|2021-07-05 23:07:40|13935.57|13815.57|13935.54|13815.54|13936.23|13816.23|13935.54|13815.54|9
1625526470000|2021-07-05 23:07:50|13935.7|13815.7|13935.96|13815.96|13935.96|13815.96|13935.67|13815.67|7
1625526480000|2021-07-05 23:08:00|13936.69|13816.69|13935.92|13815.92|13936.69|13816.69|13935.74|13815.74|10
1625526490000|2021-07-05 23:08:10|13935.81|13815.81|13935.66|13815.66|13936.27|13816.27|13935.41|13815.41|10
1625526500000|2021-07-05 23:08:20|13935.97|13815.97|13938.66|13818.66|13938.66|13818.66|13935.97|13815.97|9
1625526510000|2021-07-05 23:08:30|13938.7|13818.7|13940.33|13820.33|13940.33|13820.33|13938.7|13818.7|10
1625526520000|2021-07-05 23:08:40|13939.88|13819.88|13938.17|13818.17|13939.88|13819.88|13938.17|13818.17|10
1625526530000|2021-07-05 23:08:50|13938.2|13818.2|13938.62|13818.62|13938.62|13818.62|13937.84|13817.84|9
1625526540000|2021-07-05 23:09:00|13938.65|13818.65|13939.17|13819.17|13939.38|13819.38|13938.49|13818.49|10
1625526550000|2021-07-05 23:09:10|13939.33|13819.33|13942.35|13822.35|13942.35|13822.35|13939.33|13819.33|10
1625526560000|2021-07-05 23:09:20|13942.18|13822.18|13943.08|13823.08|13943.9|13823.9|13942.03|13822.03|10
1625526570000|2021-07-05 23:09:30|13943.6|13823.6|13944.53|13824.53|13945.21|13825.21|13943.6|13823.6|9
1625526580000|2021-07-05 23:09:40|13944.59|13824.59|13943.77|13823.77|13944.7|13824.7|13943.07|13823.07|7
1625526590000|2021-07-05 23:09:50|13943.82|13823.82|13943.61|13823.61|13943.9|13823.9|13943.38|13823.38|9
1625526600000|2021-07-05 23:10:00|13943.44|13823.44|13943.12|13823.12|13943.45|13823.45|13942.92|13822.92|8
1625526610000|2021-07-05 23:10:10|13943.1|13823.1|13942.4|13822.4|13943.1|13823.1|13941.77|13821.77|8
1625526620000|2021-07-05 23:10:20|13942.44|13822.44|13942.97|13822.97|13942.97|13822.97|13942.44|13822.44|9
1625526630000|2021-07-05 23:10:30|13942.08|13822.08|13944.19|13824.19|13944.19|13824.19|13942.08|13822.08|9
1625526640000|2021-07-05 23:10:40|13944.27|13824.27|13944.33|13824.33|13944.41|13824.41|13943.98|13823.98|7
1625526650000|2021-07-05 23:10:50|13943.99|13823.99|13942.35|13822.35|13943.99|13823.99|13942.25|13822.25|9
1625526660000|2021-07-05 23:11:00|13941.89|13821.89|13940.86|13820.86|13942|13822|13940.86|13820.86|10
1625526670000|2021-07-05 23:11:10|13940.95|13820.95|13943.29|13823.29|13943.29|13823.29|13940.95|13820.95|9
1625526680000|2021-07-05 23:11:20|13943.71|13823.71|13945.78|13825.78|13945.78|13825.78|13943.71|13823.71|8
1625526690000|2021-07-05 23:11:30|13946.39|13826.39|13946.7|13826.7|13946.73|13826.73|13946.39|13826.39|8
1625526700000|2021-07-05 23:11:40|13946.86|13826.86|13947.08|13827.08|13947.08|13827.08|13946.7|13826.7|9
1625526710000|2021-07-05 23:11:50|13947.09|13827.09|13946.88|13826.88|13947.77|13827.77|13946.88|13826.88|9
1625526720000|2021-07-05 23:12:00|13946.89|13826.89|13946.68|13826.68|13947.42|13827.42|13946.68|13826.68|9
1625526730000|2021-07-05 23:12:10|13947.03|13827.03|13946.77|13826.77|13947.55|13827.55|13946.71|13826.71|9
1625526740000|2021-07-05 23:12:20|13946.73|13826.73|13945.74|13825.74|13946.73|13826.73|13945.74|13825.74|10
1625526750000|2021-07-05 23:12:30|13945.57|13825.57|13942.99|13822.99|13946.35|13826.35|13942.99|13822.99|10
1625526760000|2021-07-05 23:12:40|13942.93|13822.93|13938.66|13818.66|13943.21|13823.21|13938.66|13818.66|10
1625526770000|2021-07-05 23:12:50|13939.52|13819.52|13939.54|13819.54|13940.3|13820.3|13939.52|13819.52|10
1625526780000|2021-07-05 23:13:00|13939.51|13819.51|13938|13818|13939.51|13819.51|13938|13818|10
1625526790000|2021-07-05 23:13:10|13937.59|13817.59|13935.94|13815.94|13937.59|13817.59|13935.94|13815.94|9
1625526800000|2021-07-05 23:13:20|13935.95|13815.95|13937.2|13817.2|13937.2|13817.2|13935.95|13815.95|8
1625526810000|2021-07-05 23:13:30|13937.25|13817.25|13937.57|13817.57|13937.57|13817.57|13936.99|13816.99|10
1625526820000|2021-07-05 23:13:40|13937.81|13817.81|13937.82|13817.82|13938.02|13818.02|13937.58|13817.58|10
1625526830000|2021-07-05 23:13:50|13937.94|13817.94|13937.68|13817.68|13937.94|13817.94|13937.31|13817.31|7
1625526840000|2021-07-05 23:14:00|13937.84|13817.84|13937.17|13817.17|13938.05|13818.05|13937.17|13817.17|9
1625526850000|2021-07-05 23:14:10|13937.15|13817.15|13936.73|13816.73|13937.15|13817.15|13936.6|13816.6|9
1625526860000|2021-07-05 23:14:20|13936.91|13816.91|13937.42|13817.42|13937.42|13817.42|13936.78|13816.78|10
1625526870000|2021-07-05 23:14:30|13937.21|13817.21|13937.35|13817.35|13937.35|13817.35|13936.79|13816.79|8
1625526880000|2021-07-05 23:14:40|13937.33|13817.33|13936.33|13816.33|13937.67|13817.67|13936.33|13816.33|10
1625526890000|2021-07-05 23:14:50|13935.8|13815.8|13936.49|13816.49|13936.49|13816.49|13934.57|13814.57|9
1625526900000|2021-07-05 23:15:00|13937.14|13817.14|13936.04|13816.04|13937.36|13817.36|13935.91|13815.91|10
1625526910000|2021-07-05 23:15:10|13936.06|13816.06|13935.08|13815.08|13936.06|13816.06|13935.06|13815.06|10
1625526920000|2021-07-05 23:15:20|13934.61|13814.61|13935.15|13815.15|13935.21|13815.21|13934.22|13814.22|8
1625526930000|2021-07-05 23:15:30|13934.57|13814.57|13935.21|13815.21|13935.21|13815.21|13934.56|13814.56|9
1625526940000|2021-07-05 23:15:40|13935.8|13815.8|13933.2|13813.2|13936.11|13816.11|13933.2|13813.2|9
1625526950000|2021-07-05 23:15:50|13933.16|13813.16|13934.03|13814.03|13934.03|13814.03|13933.13|13813.13|9
1625526960000|2021-07-05 23:16:00|13934.3|13814.3|13934|13814|13934.6|13814.6|13933.73|13813.73|10
1625526970000|2021-07-05 23:16:10|13934.26|13814.26|13933.34|13813.34|13934.38|13814.38|13933.09|13813.09|10
1625526980000|2021-07-05 23:16:20|13933.26|13813.26|13931.89|13811.89|13933.26|13813.26|13931.89|13811.89|10
1625526990000|2021-07-05 23:16:30|13931.83|13811.83|13931.56|13811.56|13931.83|13811.83|13931.38|13811.38|8
1625527000000|2021-07-05 23:16:40|13931.53|13811.53|13932.15|13812.15|13932.33|13812.33|13931.32|13811.32|9
1625527010000|2021-07-05 23:16:50|13931.15|13811.15|13930.88|13810.88|13931.95|13811.95|13930.88|13810.88|7
1625527020000|2021-07-05 23:17:00|13930.9|13810.9|13930.02|13810.02|13930.9|13810.9|13929.93|13809.93|7
1625527030000|2021-07-05 23:17:10|13930.05|13810.05|13930.07|13810.07|13930.16|13810.16|13929.94|13809.94|7
1625527040000|2021-07-05 23:17:20|13930.05|13810.05|13928.7|13808.7|13930.05|13810.05|13928.7|13808.7|10
1625527050000|2021-07-05 23:17:30|13928.65|13808.65|13927.82|13807.82|13928.65|13808.65|13927.82|13807.82|9
1625527060000|2021-07-05 23:17:40|13927.67|13807.67|13926.58|13806.58|13927.67|13807.67|13926.35|13806.35|9
1625527070000|2021-07-05 23:17:50|13926.81|13806.81|13927.12|13807.12|13927.27|13807.27|13926.28|13806.28|10
1625527080000|2021-07-05 23:18:00|13927.23|13807.23|13925.2|13805.2|13927.26|13807.26|13925.2|13805.2|9
1625527090000|2021-07-05 23:18:10|13924.08|13804.08|13921.8|13801.8|13924.08|13804.08|13921.8|13801.8|10
1625527100000|2021-07-05 23:18:20|13921.74|13801.74|13920.9|13800.9|13921.74|13801.74|13920.64|13800.64|9
1625527110000|2021-07-05 23:18:30|13920.52|13800.52|13920.61|13800.61|13920.84|13800.84|13920.52|13800.52|9
1625527120000|2021-07-05 23:18:40|13920.6|13800.6|13919.92|13799.92|13920.63|13800.63|13919.92|13799.92|9
1625527130000|2021-07-05 23:18:50|13919.65|13799.65|13916.12|13796.12|13919.65|13799.65|13916.12|13796.12|7
1625527140000|2021-07-05 23:19:00|13915.7|13795.7|13914.67|13794.67|13915.7|13795.7|13914.67|13794.67|7
1625527150000|2021-07-05 23:19:10|13914.59|13794.59|13912.89|13792.89|13915.33|13795.33|13912.89|13792.89|10
1625527160000|2021-07-05 23:19:20|13913.07|13793.07|13913.25|13793.25|13913.4|13793.4|13912.66|13792.66|10
1625527170000|2021-07-05 23:19:30|13913.35|13793.35|13913.08|13793.08|13913.39|13793.39|13913.08|13793.08|6
1625527180000|2021-07-05 23:19:40|13913.09|13793.09|13913.99|13793.99|13914.27|13794.27|13913.07|13793.07|9
1625527190000|2021-07-05 23:19:50|13914.21|13794.21|13914.1|13794.1|13914.36|13794.36|13913.99|13793.99|9
1625527200000|2021-07-05 23:20:00|13914.5|13794.5|13916.37|13796.37|13916.87|13796.87|13914.5|13794.5|10
1625527210000|2021-07-05 23:20:10|13916.35|13796.35|13916.31|13796.31|13916.35|13796.35|13915.59|13795.59|9
1625527220000|2021-07-05 23:20:20|13916.15|13796.15|13918.78|13798.78|13918.78|13798.78|13916.15|13796.15|10
1625527230000|2021-07-05 23:20:30|13918.89|13798.89|13920.71|13800.71|13920.71|13800.71|13918.32|13798.32|10
1625527240000|2021-07-05 23:20:40|13921.88|13801.88|13926.33|13806.33|13926.33|13806.33|13921.88|13801.88|10
1625527250000|2021-07-05 23:20:50|13926.36|13806.36|13927.64|13807.64|13927.82|13807.82|13926.36|13806.36|9
1625527260000|2021-07-05 23:21:00|13927.63|13807.63|13928.5|13808.5|13928.5|13808.5|13927.63|13807.63|10
1625527270000|2021-07-05 23:21:10|13928.85|13808.85|13930.87|13810.87|13931.18|13811.18|13928.85|13808.85|10
1625527280000|2021-07-05 23:21:20|13930.71|13810.71|13931.28|13811.28|13931.28|13811.28|13930.34|13810.34|8
1625527290000|2021-07-05 23:21:30|13931.44|13811.44|13935.19|13815.19|13935.19|13815.19|13931.44|13811.44|10
1625527300000|2021-07-05 23:21:40|13935.2|13815.2|13935.66|13815.66|13935.66|13815.66|13934.95|13814.95|7
1625527310000|2021-07-05 23:21:50|13935.94|13815.94|13933.92|13813.92|13936.03|13816.03|13933.92|13813.92|10
1625527320000|2021-07-05 23:22:00|13934.01|13814.01|13934.12|13814.12|13934.41|13814.41|13934|13814|9
1625527330000|2021-07-05 23:22:10|13934.57|13814.57|13934.63|13814.63|13934.73|13814.73|13934.53|13814.53|9
1625527340000|2021-07-05 23:22:20|13934.69|13814.69|13935.2|13815.2|13935.2|13815.2|13934.46|13814.46|9
1625527350000|2021-07-05 23:22:30|13935.23|13815.23|13936.82|13816.82|13936.82|13816.82|13934.55|13814.55|10
1625527360000|2021-07-05 23:22:40|13936.85|13816.85|13940.21|13820.21|13940.21|13820.21|13936.76|13816.76|10
1625527370000|2021-07-05 23:22:50|13940.76|13820.76|13940.96|13820.96|13941.04|13821.04|13940.72|13820.72|7
1625527380000|2021-07-05 23:23:00|13941.14|13821.14|13942|13822|13942|13822|13941.11|13821.11|9
1625527390000|2021-07-05 23:23:10|13942.09|13822.09|13943.72|13823.72|13943.72|13823.72|13942.09|13822.09|8
1625527400000|2021-07-05 23:23:20|13944|13824|13948.26|13828.26|13948.26|13828.26|13944|13824|9
1625527410000|2021-07-05 23:23:30|13948.49|13828.49|13950.51|13830.51|13950.51|13830.51|13948.49|13828.49|10
1625527420000|2021-07-05 23:23:40|13950.62|13830.62|13949.8|13829.8|13951.39|13831.39|13949.8|13829.8|9
1625527430000|2021-07-05 23:23:50|13951.32|13831.32|13949.59|13829.59|13951.52|13831.52|13949.59|13829.59|9
1625527440000|2021-07-05 23:24:00|13949.38|13829.38|13949.4|13829.4|13950.32|13830.32|13949.38|13829.38|10
1625527450000|2021-07-05 23:24:10|13949.11|13829.11|13952.41|13832.41|13952.41|13832.41|13949.11|13829.11|10
1625527460000|2021-07-05 23:24:20|13952.71|13832.71|13953.19|13833.19|13953.43|13833.43|13951.77|13831.77|10
1625527470000|2021-07-05 23:24:30|13953.28|13833.28|13953.95|13833.95|13954.04|13834.04|13953.2|13833.2|9
1625527480000|2021-07-05 23:24:40|13954.21|13834.21|13955.41|13835.41|13955.41|13835.41|13954.21|13834.21|10
1625527490000|2021-07-05 23:24:50|13955.56|13835.56|13956.06|13836.06|13956.46|13836.46|13955.56|13835.56|9
1625527500000|2021-07-05 23:25:00|13956.08|13836.08|13955.94|13835.94|13956.25|13836.25|13955.94|13835.94|9
1625527510000|2021-07-05 23:25:10|13956.55|13836.55|13954.99|13834.99|13956.72|13836.72|13954.31|13834.31|9
1625527520000|2021-07-05 23:25:20|13953.83|13833.83|13953.74|13833.74|13954.27|13834.27|13953.58|13833.58|9
1625527530000|2021-07-05 23:25:30|13953.93|13833.93|13953.82|13833.82|13954.1|13834.1|13953.58|13833.58|10
1625527540000|2021-07-05 23:25:40|13953.9|13833.9|13954.38|13834.38|13954.49|13834.49|13953.9|13833.9|10
1625527550000|2021-07-05 23:25:50|13954.46|13834.46|13954.16|13834.16|13954.78|13834.78|13954.06|13834.06|8
1625527560000|2021-07-05 23:26:00|13954.02|13834.02|13951.41|13831.41|13954.17|13834.17|13951.41|13831.41|9
1625527570000|2021-07-05 23:26:10|13950.85|13830.85|13944.53|13824.53|13950.85|13830.85|13944.53|13824.53|9
1625527580000|2021-07-05 23:26:20|13942.93|13822.93|13940.56|13820.56|13942.93|13822.93|13940.55|13820.55|10
1625527590000|2021-07-05 23:26:30|13940.83|13820.83|13940.29|13820.29|13940.92|13820.92|13939.82|13819.82|6
1625527600000|2021-07-05 23:26:40|13940.31|13820.31|13939.94|13819.94|13940.31|13820.31|13939.78|13819.78|10
1625527610000|2021-07-05 23:26:50|13940.05|13820.05|13939.28|13819.28|13940.05|13820.05|13938.73|13818.73|10
1625527620000|2021-07-05 23:27:00|13939.31|13819.31|13939.57|13819.57|13940.09|13820.09|13938.75|13818.75|10
1625527630000|2021-07-05 23:27:10|13938.53|13818.53|13939.31|13819.31|13939.36|13819.36|13938.53|13818.53|9
1625527640000|2021-07-05 23:27:20|13939.59|13819.59|13939.41|13819.41|13939.59|13819.59|13938.51|13818.51|9
1625527650000|2021-07-05 23:27:30|13939.71|13819.71|13941.52|13821.52|13941.52|13821.52|13938.91|13818.91|10
1625527660000|2021-07-05 23:27:40|13941.54|13821.54|13939.95|13819.95|13941.54|13821.54|13939.81|13819.81|9
1625527670000|2021-07-05 23:27:50|13939.8|13819.8|13938.9|13818.9|13939.8|13819.8|13938.9|13818.9|8
1625527680000|2021-07-05 23:28:00|13938.87|13818.87|13940.31|13820.31|13940.31|13820.31|13938.5|13818.5|10
1625527690000|2021-07-05 23:28:10|13940.28|13820.28|13937.8|13817.8|13940.28|13820.28|13937.8|13817.8|9
1625527700000|2021-07-05 23:28:20|13936.42|13816.42|13931.44|13811.44|13936.42|13816.42|13931.44|13811.44|10
1625527710000|2021-07-05 23:28:30|13931.48|13811.48|13930.2|13810.2|13931.48|13811.48|13930.12|13810.12|9
1625527720000|2021-07-05 23:28:40|13930.06|13810.06|13929.73|13809.73|13930.86|13810.86|13929.69|13809.69|10
1625527730000|2021-07-05 23:28:50|13929.76|13809.76|13928.99|13808.99|13929.76|13809.76|13928.64|13808.64|10
1625527740000|2021-07-05 23:29:00|13929.15|13809.15|13927.99|13807.99|13929.15|13809.15|13927.41|13807.41|10
1625527750000|2021-07-05 23:29:10|13927.75|13807.75|13927.7|13807.7|13928.16|13808.16|13927.6|13807.6|9
1625527760000|2021-07-05 23:29:20|13927.46|13807.46|13926.65|13806.65|13927.52|13807.52|13926.61|13806.61|8
1625527770000|2021-07-05 23:29:30|13926.35|13806.35|13925.85|13805.85|13926.49|13806.49|13925.11|13805.11|10
1625527780000|2021-07-05 23:29:40|13925.84|13805.84|13924.26|13804.26|13925.84|13805.84|13924.26|13804.26|8
1625527790000|2021-07-05 23:29:50|13922.04|13802.04|13918.32|13798.32|13922.56|13802.56|13918.24|13798.24|10
1625527800000|2021-07-05 23:30:00|13918.64|13798.64|13917.53|13797.53|13918.64|13798.64|13917.26|13797.26|10
1625527810000|2021-07-05 23:30:10|13917.29|13797.29|13918.79|13798.79|13918.79|13798.79|13917.29|13797.29|9
1625527820000|2021-07-05 23:30:20|13918.72|13798.72|13918.09|13798.09|13918.73|13798.73|13917.98|13797.98|9
1625527830000|2021-07-05 23:30:30|13918.06|13798.06|13916.08|13796.08|13918.26|13798.26|13916.08|13796.08|10
1625527840000|2021-07-05 23:30:40|13916.21|13796.21|13915.84|13795.84|13916.21|13796.21|13915.68|13795.68|9
1625527850000|2021-07-05 23:30:50|13915.4|13795.4|13914.72|13794.72|13915.4|13795.4|13914.57|13794.57|10
1625527860000|2021-07-05 23:31:00|13914.66|13794.66|13914.38|13794.38|13914.87|13794.87|13914.38|13794.38|10
1625527870000|2021-07-05 23:31:10|13914.3|13794.3|13913.21|13793.21|13914.84|13794.84|13913.21|13793.21|9
1625527880000|2021-07-05 23:31:20|13913.17|13793.17|13914.52|13794.52|13914.65|13794.65|13913.17|13793.17|9
1625527890000|2021-07-05 23:31:30|13914.4|13794.4|13914.08|13794.08|13914.44|13794.44|13913.87|13793.87|10
1625527900000|2021-07-05 23:31:40|13913.99|13793.99|13912.76|13792.76|13914.16|13794.16|13912.76|13792.76|10
1625527910000|2021-07-05 23:31:50|13912.57|13792.57|13911.25|13791.25|13912.57|13792.57|13911.25|13791.25|9
1625527920000|2021-07-05 23:32:00|13911.18|13791.18|13911.08|13791.08|13911.25|13791.25|13910.36|13790.36|9
1625527930000|2021-07-05 23:32:10|13911|13791|13910.25|13790.25|13911|13791|13909.44|13789.44|9
1625527940000|2021-07-05 23:32:20|13909.94|13789.94|13902.37|13782.37|13909.94|13789.94|13902.37|13782.37|10
1625527950000|2021-07-05 23:32:30|13902.15|13782.15|13900.13|13780.13|13902.15|13782.15|13900.04|13780.04|10
1625527960000|2021-07-05 23:32:40|13900.51|13780.51|13898.21|13778.21|13900.68|13780.68|13898.21|13778.21|10
1625527970000|2021-07-05 23:32:50|13898.18|13778.18|13893.81|13773.81|13898.18|13778.18|13893.74|13773.74|10
1625527980000|2021-07-05 23:33:00|13893.95|13773.95|13894.24|13774.24|13894.24|13774.24|13892.8|13772.8|10
1625527990000|2021-07-05 23:33:10|13895.38|13775.38|13893.97|13773.97|13895.38|13775.38|13893.92|13773.92|10
1625528000000|2021-07-05 23:33:20|13894|13774|13893.25|13773.25|13894.49|13774.49|13892.2|13772.2|10
1625528010000|2021-07-05 23:33:30|13893.19|13773.19|13892.17|13772.17|13893.26|13773.26|13892.14|13772.14|9
1625528020000|2021-07-05 23:33:40|13892.19|13772.19|13891.02|13771.02|13892.55|13772.55|13891.02|13771.02|8
1625528030000|2021-07-05 23:33:50|13890.98|13770.98|13886.02|13766.02|13890.98|13770.98|13886.02|13766.02|10
1625528040000|2021-07-05 23:34:00|13885.79|13765.79|13884.71|13764.71|13886|13766|13884.71|13764.71|10
1625528050000|2021-07-05 23:34:10|13884.72|13764.72|13882.07|13762.07|13884.79|13764.79|13881.92|13761.92|10
1625528060000|2021-07-05 23:34:20|13882.66|13762.66|13881.93|13761.93|13882.66|13762.66|13881.6|13761.6|10
1625528070000|2021-07-05 23:34:30|13881.71|13761.71|13880.36|13760.36|13881.71|13761.71|13879.19|13759.19|10
1625528080000|2021-07-05 23:34:40|13880.17|13760.17|13880.55|13760.55|13880.62|13760.62|13880.17|13760.17|10
1625528090000|2021-07-05 23:34:50|13880.04|13760.04|13879.75|13759.75|13880.23|13760.23|13879.71|13759.71|8
1625528100000|2021-07-05 23:35:00|13879.46|13759.46|13878.18|13758.18|13879.46|13759.46|13878.17|13758.17|10
1625528110000|2021-07-05 23:35:10|13878.21|13758.21|13880.06|13760.06|13880.06|13760.06|13877.91|13757.91|9
1625528120000|2021-07-05 23:35:20|13880.51|13760.51|13882.65|13762.65|13883.08|13763.08|13880.51|13760.51|10
1625528130000|2021-07-05 23:35:30|13882.69|13762.69|13883.06|13763.06|13883.06|13763.06|13882.67|13762.67|10
1625528140000|2021-07-05 23:35:40|13883.01|13763.01|13885.2|13765.2|13885.2|13765.2|13883.01|13763.01|10
1625528150000|2021-07-05 23:35:50|13885.73|13765.73|13884.54|13764.54|13885.73|13765.73|13883.95|13763.95|10
1625528160000|2021-07-05 23:36:00|13884.62|13764.62|13884.35|13764.35|13886.2|13766.2|13884.35|13764.35|9
1625528170000|2021-07-05 23:36:10|13884.31|13764.31|13883.42|13763.42|13884.31|13764.31|13883.28|13763.28|9
1625528180000|2021-07-05 23:36:20|13883.75|13763.75|13884.49|13764.49|13884.54|13764.54|13883.62|13763.62|10
1625528190000|2021-07-05 23:36:30|13884.71|13764.71|13886.32|13766.32|13886.32|13766.32|13884.71|13764.71|10
1625528200000|2021-07-05 23:36:40|13886.59|13766.59|13887.9|13767.9|13887.9|13767.9|13886.59|13766.59|9
1625528210000|2021-07-05 23:36:50|13888.19|13768.19|13889.87|13769.87|13889.87|13769.87|13888.19|13768.19|10
1625528220000|2021-07-05 23:37:00|13890.3|13770.3|13893.57|13773.57|13893.61|13773.61|13890.24|13770.24|10
1625528230000|2021-07-05 23:37:10|13893.41|13773.41|13893.6|13773.6|13894.13|13774.13|13893.13|13773.13|10
1625528240000|2021-07-05 23:37:20|13893.85|13773.85|13894.5|13774.5|13894.5|13774.5|13893.61|13773.61|9
1625528250000|2021-07-05 23:37:30|13895.57|13775.57|13895.17|13775.17|13895.57|13775.57|13895.08|13775.08|10
1625528260000|2021-07-05 23:37:40|13895.12|13775.12|13892.72|13772.72|13895.31|13775.31|13892.72|13772.72|9
1625528270000|2021-07-05 23:37:50|13892.04|13772.04|13890.1|13770.1|13892.04|13772.04|13889.95|13769.95|9
1625528280000|2021-07-05 23:38:00|13889.97|13769.97|13890.11|13770.11|13890.11|13770.11|13889.49|13769.49|7
1625528290000|2021-07-05 23:38:10|13889.96|13769.96|13889.31|13769.31|13890.8|13770.8|13889.31|13769.31|9
1625528300000|2021-07-05 23:38:20|13888.75|13768.75|13888.52|13768.52|13888.75|13768.75|13887.73|13767.73|8
1625528310000|2021-07-05 23:38:30|13888.93|13768.93|13888.31|13768.31|13888.98|13768.98|13888.31|13768.31|9
1625528320000|2021-07-05 23:38:40|13888.07|13768.07|13887.67|13767.67|13888.45|13768.45|13887.38|13767.38|9
1625528330000|2021-07-05 23:38:50|13887.66|13767.66|13888.23|13768.23|13888.23|13768.23|13887.41|13767.41|10
1625528340000|2021-07-05 23:39:00|13888.14|13768.14|13888.23|13768.23|13890.4|13770.4|13888|13768|10
1625528350000|2021-07-05 23:39:10|13888.04|13768.04|13887.71|13767.71|13888.35|13768.35|13887.4|13767.4|10
1625528360000|2021-07-05 23:39:20|13887.6|13767.6|13888.01|13768.01|13888.01|13768.01|13887.44|13767.44|10
1625528370000|2021-07-05 23:39:30|13887.68|13767.68|13887.95|13767.95|13887.95|13767.95|13887.58|13767.58|8
1625528380000|2021-07-05 23:39:40|13888.13|13768.13|13887.54|13767.54|13888.13|13768.13|13887.15|13767.15|8
1625528390000|2021-07-05 23:39:50|13887.44|13767.44|13886.34|13766.34|13887.44|13767.44|13886.34|13766.34|9
1625528400000|2021-07-05 23:40:00|13887.16|13767.16|13882.39|13762.39|13887.16|13767.16|13882.39|13762.39|10
1625528410000|2021-07-05 23:40:10|13880.2|13760.2|13879|13759|13880.2|13760.2|13878.85|13758.85|10
1625528420000|2021-07-05 23:40:20|13878.92|13758.92|13878.81|13758.81|13879.38|13759.38|13877.82|13757.82|10
1625528430000|2021-07-05 23:40:30|13878.59|13758.59|13878.11|13758.11|13878.78|13758.78|13877.37|13757.37|10
1625528440000|2021-07-05 23:40:40|13878.05|13758.05|13877|13757|13878.07|13758.07|13877|13757|10
1625528450000|2021-07-05 23:40:50|13875.43|13755.43|13873.69|13753.69|13875.43|13755.43|13873.69|13753.69|10
1625528460000|2021-07-05 23:41:00|13873.66|13753.66|13868.71|13748.71|13873.84|13753.84|13868.71|13748.71|10
1625528470000|2021-07-05 23:41:10|13866.59|13746.59|13857.37|13737.37|13866.59|13746.59|13857.37|13737.37|10
1625528480000|2021-07-05 23:41:20|13857.54|13737.54|13854.2|13734.2|13857.54|13737.54|13854.2|13734.2|10
1625528490000|2021-07-05 23:41:30|13853.94|13733.94|13852.29|13732.29|13853.94|13733.94|13851.75|13731.75|10
1625528500000|2021-07-05 23:41:40|13852.13|13732.13|13853.13|13733.13|13853.13|13733.13|13851.5|13731.5|10
1625528510000|2021-07-05 23:41:50|13853.43|13733.43|13852.35|13732.35|13854.24|13734.24|13852.35|13732.35|9
1625528520000|2021-07-05 23:42:00|13852.45|13732.45|13850.15|13730.15|13852.45|13732.45|13850.15|13730.15|10
1625528530000|2021-07-05 23:42:10|13849.99|13729.99|13849.2|13729.2|13849.99|13729.99|13849.2|13729.2|9
1625528540000|2021-07-05 23:42:20|13849.99|13729.99|13852.54|13732.54|13852.54|13732.54|13849.06|13729.06|10
1625528550000|2021-07-05 23:42:30|13852.66|13732.66|13849.23|13729.23|13852.97|13732.97|13849.23|13729.23|10
1625528560000|2021-07-05 23:42:40|13848|13728|13845.25|13725.25|13848|13728|13845.25|13725.25|10
1625528570000|2021-07-05 23:42:50|13844.91|13724.91|13841.26|13721.26|13844.91|13724.91|13841.26|13721.26|10
1625528580000|2021-07-05 23:43:00|13840.39|13720.39|13837.24|13717.24|13840.39|13720.39|13837.24|13717.24|10
1625528590000|2021-07-05 23:43:10|13837.27|13717.27|13833.07|13713.07|13837.27|13717.27|13832.67|13712.67|10
1625528600000|2021-07-05 23:43:20|13831.59|13711.59|13831.76|13711.76|13832.11|13712.11|13831.28|13711.28|10
1625528610000|2021-07-05 23:43:30|13831.15|13711.15|13830.78|13710.78|13831.23|13711.23|13830.78|13710.78|8
1625528620000|2021-07-05 23:43:40|13830.77|13710.77|13828.84|13708.84|13830.77|13710.77|13828.51|13708.51|9
1625528630000|2021-07-05 23:43:50|13828.9|13708.9|13831.28|13711.28|13831.46|13711.46|13828.9|13708.9|9
1625528640000|2021-07-05 23:44:00|13831.1|13711.1|13831.14|13711.14|13831.16|13711.16|13830.92|13710.92|10
1625528650000|2021-07-05 23:44:10|13832.21|13712.21|13835.22|13715.22|13835.22|13715.22|13832.21|13712.21|10
1625528660000|2021-07-05 23:44:20|13835.14|13715.14|13835.43|13715.43|13835.78|13715.78|13835.03|13715.03|8
1625528670000|2021-07-05 23:44:30|13835.64|13715.64|13836.17|13716.17|13836.29|13716.29|13834.82|13714.82|10
1625528680000|2021-07-05 23:44:40|13835.95|13715.95|13833.69|13713.69|13836.05|13716.05|13833.69|13713.69|10
1625528690000|2021-07-05 23:44:50|13833.5|13713.5|13829.54|13709.54|13833.5|13713.5|13829.54|13709.54|10
1625528700000|2021-07-05 23:45:00|13828.26|13708.26|13826.24|13706.24|13828.45|13708.45|13826.24|13706.24|9
1625528710000|2021-07-05 23:45:10|13825.99|13705.99|13824.96|13704.96|13825.99|13705.99|13824.93|13704.93|10
1625528720000|2021-07-05 23:45:20|13824.95|13704.95|13827.15|13707.15|13827.15|13707.15|13824.95|13704.95|9
1625528730000|2021-07-05 23:45:30|13826.78|13706.78|13829.37|13709.37|13829.37|13709.37|13826.78|13706.78|9
1625528740000|2021-07-05 23:45:40|13829.45|13709.45|13832.77|13712.77|13832.77|13712.77|13829.32|13709.32|10
1625528750000|2021-07-05 23:45:50|13832.86|13712.86|13836.9|13716.9|13836.9|13716.9|13832.86|13712.86|10
1625528760000|2021-07-05 23:46:00|13838.26|13718.26|13835.35|13715.35|13838.26|13718.26|13835.35|13715.35|10
1625528770000|2021-07-05 23:46:10|13835.76|13715.76|13835.96|13715.96|13836.87|13716.87|13835.76|13715.76|10
1625528780000|2021-07-05 23:46:20|13835.87|13715.87|13836.89|13716.89|13836.89|13716.89|13834.74|13714.74|10
1625528790000|2021-07-05 23:46:30|13836.88|13716.88|13842.14|13722.14|13842.14|13722.14|13836.21|13716.21|10
1625528800000|2021-07-05 23:46:40|13842.19|13722.19|13845.86|13725.86|13845.86|13725.86|13842.19|13722.19|9
1625528810000|2021-07-05 23:46:50|13845.91|13725.91|13846.93|13726.93|13847.1|13727.1|13844.97|13724.97|9
1625528820000|2021-07-05 23:47:00|13847.33|13727.33|13847.61|13727.61|13847.98|13727.98|13846.99|13726.99|10
1625528830000|2021-07-05 23:47:10|13848.02|13728.02|13848.44|13728.44|13848.44|13728.44|13847.95|13727.95|10
1625528840000|2021-07-05 23:47:20|13849.33|13729.33|13848.53|13728.53|13849.38|13729.38|13848.2|13728.2|7
1625528850000|2021-07-05 23:47:30|13848.51|13728.51|13848.77|13728.77|13848.77|13728.77|13847.48|13727.48|9
1625528860000|2021-07-05 23:47:40|13848.76|13728.76|13850.57|13730.57|13850.57|13730.57|13848.76|13728.76|7
1625528870000|2021-07-05 23:47:50|13850.9|13730.9|13852.16|13732.16|13852.16|13732.16|13850.9|13730.9|9
1625528880000|2021-07-05 23:48:00|13851.92|13731.92|13851.51|13731.51|13852.1|13732.1|13851.4|13731.4|9
1625528890000|2021-07-05 23:48:10|13851.05|13731.05|13850.72|13730.72|13851.17|13731.17|13850.5|13730.5|8
1625528900000|2021-07-05 23:48:20|13850.37|13730.37|13849.56|13729.56|13850.85|13730.85|13849.56|13729.56|10
1625528910000|2021-07-05 23:48:30|13849.5|13729.5|13849.79|13729.79|13851.06|13731.06|13849.5|13729.5|10
1625528920000|2021-07-05 23:48:40|13849.86|13729.86|13850.39|13730.39|13850.79|13730.79|13849.86|13729.86|9
1625528930000|2021-07-05 23:48:50|13850.3|13730.3|13848.74|13728.74|13850.3|13730.3|13848.74|13728.74|10
1625528940000|2021-07-05 23:49:00|13848.66|13728.66|13848.81|13728.81|13848.85|13728.85|13848.66|13728.66|9
1625528950000|2021-07-05 23:49:10|13848.89|13728.89|13849.09|13729.09|13849.09|13729.09|13847.28|13727.28|9
1625528960000|2021-07-05 23:49:20|13848.85|13728.85|13848.24|13728.24|13848.85|13728.85|13847.31|13727.31|9
1625528970000|2021-07-05 23:49:30|13847.63|13727.63|13845.98|13725.98|13847.63|13727.63|13845.79|13725.79|10
1625528980000|2021-07-05 23:49:40|13845.79|13725.79|13845.84|13725.84|13845.91|13725.91|13845.64|13725.64|10
1625528990000|2021-07-05 23:49:50|13845.93|13725.93|13846.1|13726.1|13846.65|13726.65|13845.93|13725.93|10
1625529000000|2021-07-05 23:50:00|13846.22|13726.22|13846.83|13726.83|13846.83|13726.83|13846.22|13726.22|10
1625529010000|2021-07-05 23:50:10|13847.09|13727.09|13847.21|13727.21|13847.32|13727.32|13847.09|13727.09|8
1625529020000|2021-07-05 23:50:20|13846.34|13726.34|13846.82|13726.82|13846.82|13726.82|13846.34|13726.34|9
1625529030000|2021-07-05 23:50:30|13846.83|13726.83|13846.05|13726.05|13846.83|13726.83|13846.05|13726.05|7
1625529040000|2021-07-05 23:50:40|13846.18|13726.18|13846.08|13726.08|13846.18|13726.18|13845.17|13725.17|10
1625529050000|2021-07-05 23:50:50|13845.98|13725.98|13846.25|13726.25|13846.49|13726.49|13845.97|13725.97|10
1625529060000|2021-07-05 23:51:00|13846.27|13726.27|13846.64|13726.64|13846.65|13726.65|13846.27|13726.27|6
1625529070000|2021-07-05 23:51:10|13846.77|13726.77|13847.11|13727.11|13848.09|13728.09|13846.77|13726.77|9
1625529080000|2021-07-05 23:51:20|13846.89|13726.89|13847.35|13727.35|13847.35|13727.35|13846.86|13726.86|7
1625529090000|2021-07-05 23:51:30|13847.62|13727.62|13848.25|13728.25|13848.25|13728.25|13847.12|13727.12|8
1625529100000|2021-07-05 23:51:40|13848.4|13728.4|13848.95|13728.95|13849.03|13729.03|13848.28|13728.28|8
1625529110000|2021-07-05 23:51:50|13848.65|13728.65|13848.02|13728.02|13848.65|13728.65|13848.02|13728.02|6
1625529120000|2021-07-05 23:52:00|13848.14|13728.14|13848.1|13728.1|13848.43|13728.43|13848.1|13728.1|8
1625529130000|2021-07-05 23:52:10|13847.66|13727.66|13842.06|13722.06|13847.66|13727.66|13842.06|13722.06|10
1625529140000|2021-07-05 23:52:20|13841.02|13721.02|13836.62|13716.62|13841.02|13721.02|13836.56|13716.56|10
1625529150000|2021-07-05 23:52:30|13837.28|13717.28|13835.69|13715.69|13837.28|13717.28|13835.38|13715.38|9
1625529160000|2021-07-05 23:52:40|13835|13715|13834.83|13714.83|13835|13715|13834.46|13714.46|10
1625529170000|2021-07-05 23:52:50|13834.14|13714.14|13833.52|13713.52|13834.34|13714.34|13833.51|13713.51|9
1625529180000|2021-07-05 23:53:00|13834.16|13714.16|13834.68|13714.68|13834.68|13714.68|13833.91|13713.91|9
1625529190000|2021-07-05 23:53:10|13834.35|13714.35|13831.36|13711.36|13834.39|13714.39|13831.36|13711.36|10
1625529200000|2021-07-05 23:53:20|13829.23|13709.23|13824.22|13704.22|13829.97|13709.97|13824.22|13704.22|10
1625529210000|2021-07-05 23:53:30|13823.11|13703.11|13805.74|13685.74|13823.11|13703.11|13805.74|13685.74|10
1625529220000|2021-07-05 23:53:40|13802.56|13682.56|13784.17|13664.17|13802.56|13682.56|13784.17|13664.17|10
1625529230000|2021-07-05 23:53:50|13784.45|13664.45|13778.93|13658.93|13784.47|13664.47|13778.93|13658.93|10
1625529240000|2021-07-05 23:54:00|13778.75|13658.75|13778.51|13658.51|13779.29|13659.29|13778.51|13658.51|10
1625529250000|2021-07-05 23:54:10|13778.59|13658.59|13778.31|13658.31|13778.99|13658.99|13777.77|13657.77|9
1625529260000|2021-07-05 23:54:20|13777.73|13657.73|13775.11|13655.11|13777.73|13657.73|13774.73|13654.73|10
1625529270000|2021-07-05 23:54:30|13775.7|13655.7|13771.86|13651.86|13775.98|13655.98|13771.86|13651.86|10
1625529280000|2021-07-05 23:54:40|13772.95|13652.95|13772.25|13652.25|13773.25|13653.25|13772.09|13652.09|10
1625529290000|2021-07-05 23:54:50|13772.28|13652.28|13773.69|13653.69|13774.13|13654.13|13772.28|13652.28|9
1625529300000|2021-07-05 23:55:00|13773.05|13653.05|13774.32|13654.32|13775.14|13655.14|13773.05|13653.05|10
1625529310000|2021-07-05 23:55:10|13774.44|13654.44|13774.46|13654.46|13775.1|13655.1|13774.44|13654.44|10
1625529320000|2021-07-05 23:55:20|13773.69|13653.69|13772.14|13652.14|13773.69|13653.69|13771.39|13651.39|10
1625529330000|2021-07-05 23:55:30|13771.72|13651.72|13772.46|13652.46|13772.46|13652.46|13771.72|13651.72|10
1625529340000|2021-07-05 23:55:40|13772.41|13652.41|13774.16|13654.16|13774.37|13654.37|13772.41|13652.41|9
1625529350000|2021-07-05 23:55:50|13774.04|13654.04|13774.33|13654.33|13774.33|13654.33|13772.99|13652.99|10
1625529360000|2021-07-05 23:56:00|13774.06|13654.06|13775.28|13655.28|13775.51|13655.51|13774.06|13654.06|10
1625529370000|2021-07-05 23:56:10|13776.56|13656.56|13781.55|13661.55|13781.55|13661.55|13776.56|13656.56|10
1625529380000|2021-07-05 23:56:20|13781.51|13661.51|13783.36|13663.36|13783.36|13663.36|13781.51|13661.51|9
1625529390000|2021-07-05 23:56:30|13783.13|13663.13|13783.47|13663.47|13783.47|13663.47|13782.95|13662.95|8
1625529400000|2021-07-05 23:56:40|13783.99|13663.99|13784.35|13664.35|13784.35|13664.35|13782.88|13662.88|10
1625529410000|2021-07-05 23:56:50|13784.39|13664.39|13784.59|13664.59|13785.14|13665.14|13784.21|13664.21|10
1625529420000|2021-07-05 23:57:00|13785.66|13665.66|13788.08|13668.08|13788.08|13668.08|13785.66|13665.66|9
1625529430000|2021-07-05 23:57:10|13788.14|13668.14|13790.12|13670.12|13790.12|13670.12|13788.14|13668.14|10
1625529440000|2021-07-05 23:57:20|13789.33|13669.33|13789.63|13669.63|13789.64|13669.64|13789.27|13669.27|10
1625529450000|2021-07-05 23:57:30|13789.58|13669.58|13791.36|13671.36|13791.44|13671.44|13789.56|13669.56|9
1625529460000|2021-07-05 23:57:40|13791.37|13671.37|13791.42|13671.42|13791.43|13671.43|13791.36|13671.36|8
1625529470000|2021-07-05 23:57:50|13792.3|13672.3|13791.66|13671.66|13792.79|13672.79|13791.66|13671.66|10
1625529480000|2021-07-05 23:58:00|13791.79|13671.79|13788.87|13668.87|13791.79|13671.79|13788.87|13668.87|9
1625529490000|2021-07-05 23:58:10|13787.91|13667.91|13784.4|13664.4|13787.91|13667.91|13784.4|13664.4|10
1625529500000|2021-07-05 23:58:20|13783.84|13663.84|13781.52|13661.52|13784.6|13664.6|13781.52|13661.52|9
1625529510000|2021-07-05 23:58:30|13781.53|13661.53|13777.74|13657.74|13781.53|13661.53|13777.74|13657.74|10
1625529520000|2021-07-05 23:58:40|13776.84|13656.84|13765.22|13645.22|13776.84|13656.84|13765.22|13645.22|10
1625529530000|2021-07-05 23:58:50|13763.76|13643.76|13758.42|13638.42|13763.76|13643.76|13758.42|13638.42|10
1625529540000|2021-07-05 23:59:00|13756.58|13636.58|13750.01|13630.01|13756.58|13636.58|13750.01|13630.01|10
1625529550000|2021-07-05 23:59:10|13748.39|13628.39|13748.93|13628.93|13748.93|13628.93|13747.33|13627.33|10
1625529560000|2021-07-05 23:59:20|13748.84|13628.84|13749.76|13629.76|13749.76|13629.76|13747.17|13627.17|10
1625529570000|2021-07-05 23:59:30|13750.37|13630.37|13753.49|13633.49|13753.49|13633.49|13750.11|13630.11|10
1625529580000|2021-07-05 23:59:40|13754.41|13634.41|13753.94|13633.94|13754.92|13634.92|13753.94|13633.94|10
1625529590000|2021-07-05 23:59:50|13753.18|13633.18|13751.96|13631.96|13753.61|13633.61|13751.96|13631.96|8
1625529600000|2021-07-06 00:00:00|13751|13631|13749.86|13629.86|13751.74|13631.74|13749.86|13629.86|9
1625529610000|2021-07-06 00:00:10|13750.1|13630.1|13748.02|13628.02|13750.1|13630.1|13746.93|13626.93|10
1625529620000|2021-07-06 00:00:20|13747.45|13627.45|13749.32|13629.32|13749.32|13629.32|13746.33|13626.33|10
1625529630000|2021-07-06 00:00:30|13749.53|13629.53|13743.74|13623.74|13750.59|13630.59|13743.74|13623.74|10
1625529640000|2021-07-06 00:00:40|13743.36|13623.36|13739.53|13619.53|13743.36|13623.36|13739.53|13619.53|9
1625529650000|2021-07-06 00:00:50|13738.97|13618.97|13739.11|13619.11|13740.59|13620.59|13738.97|13618.97|10
1625529660000|2021-07-06 00:01:00|13739.77|13619.77|13737.22|13617.22|13739.77|13619.77|13737.22|13617.22|9
1625529670000|2021-07-06 00:01:10|13736.89|13616.89|13740.42|13620.42|13740.42|13620.42|13736.74|13616.74|10
1625529680000|2021-07-06 00:01:20|13740.63|13620.63|13741.63|13621.63|13741.97|13621.97|13739.78|13619.78|10
1625529690000|2021-07-06 00:01:30|13741.61|13621.61|13743.82|13623.82|13743.82|13623.82|13741.28|13621.28|10
1625529700000|2021-07-06 00:01:40|13743.98|13623.98|13748.94|13628.94|13748.94|13628.94|13743.98|13623.98|10
1625529710000|2021-07-06 00:01:50|13750.51|13630.51|13756.05|13636.05|13756.05|13636.05|13750.51|13630.51|10
1625529720000|2021-07-06 00:02:00|13756.02|13636.02|13765.98|13645.98|13765.98|13645.98|13756.02|13636.02|10
1625529730000|2021-07-06 00:02:10|13766.02|13646.02|13768.63|13648.63|13768.63|13648.63|13765.8|13645.8|10
1625529740000|2021-07-06 00:02:20|13768.51|13648.51|13769.22|13649.22|13770.49|13650.49|13768.51|13648.51|10
1625529750000|2021-07-06 00:02:30|13769.25|13649.25|13777.49|13657.49|13777.49|13657.49|13769.25|13649.25|10
1625529760000|2021-07-06 00:02:40|13777.07|13657.07|13779.02|13659.02|13779.02|13659.02|13776.18|13656.18|10
1625529770000|2021-07-06 00:02:50|13779.35|13659.35|13785.96|13665.96|13785.96|13665.96|13779.35|13659.35|9
1625529780000|2021-07-06 00:03:00|13786.04|13666.04|13789.72|13669.72|13789.99|13669.99|13785.55|13665.55|10
1625529790000|2021-07-06 00:03:10|13790.43|13670.43|13791.72|13671.72|13791.72|13671.72|13789.74|13669.74|10
1625529800000|2021-07-06 00:03:20|13791.82|13671.82|13792.4|13672.4|13792.4|13672.4|13791.56|13671.56|9
1625529810000|2021-07-06 00:03:30|13792.33|13672.33|13791.1|13671.1|13792.5|13672.5|13790.5|13670.5|10
1625529820000|2021-07-06 00:03:40|13790.97|13670.97|13782.9|13662.9|13790.97|13670.97|13782.9|13662.9|10
1625529830000|2021-07-06 00:03:50|13781.98|13661.98|13777.9|13657.9|13781.98|13661.98|13777.9|13657.9|10
1625529840000|2021-07-06 00:04:00|13777.39|13657.39|13772.15|13652.15|13777.39|13657.39|13771.3|13651.3|10
1625529850000|2021-07-06 00:04:10|13772.63|13652.63|13774.01|13654.01|13774.07|13654.07|13771.7|13651.7|10
1625529860000|2021-07-06 00:04:20|13774.18|13654.18|13772.75|13652.75|13774.29|13654.29|13772.75|13652.75|10
1625529870000|2021-07-06 00:04:30|13771.79|13651.79|13770.58|13650.58|13771.79|13651.79|13770.58|13650.58|10
1625529880000|2021-07-06 00:04:40|13770.22|13650.22|13769.5|13649.5|13770.38|13650.38|13768.66|13648.66|10
1625529890000|2021-07-06 00:04:50|13768.72|13648.72|13769.19|13649.19|13769.45|13649.45|13768.72|13648.72|9
1625529900000|2021-07-06 00:05:00|13769.58|13649.58|13772.22|13652.22|13772.22|13652.22|13769.58|13649.58|10
1625529910000|2021-07-06 00:05:10|13772.76|13652.76|13775.77|13655.77|13775.77|13655.77|13772.76|13652.76|10
1625529920000|2021-07-06 00:05:20|13777.43|13657.43|13785.65|13665.65|13785.65|13665.65|13777.43|13657.43|10
1625529930000|2021-07-06 00:05:30|13787.32|13667.32|13811.64|13691.64|13812.58|13692.58|13787.32|13667.32|10
1625529940000|2021-07-06 00:05:40|13811.2|13691.2|13815.88|13695.88|13815.99|13695.99|13811.2|13691.2|10
1625529950000|2021-07-06 00:05:50|13817.43|13697.43|13816.73|13696.73|13817.43|13697.43|13816.64|13696.64|10
1625529960000|2021-07-06 00:06:00|13816.78|13696.78|13821.57|13701.57|13821.57|13701.57|13816.78|13696.78|10
1625529970000|2021-07-06 00:06:10|13821.49|13701.49|13831.2|13711.2|13831.2|13711.2|13821.49|13701.49|10
1625529980000|2021-07-06 00:06:20|13832|13712|13834.46|13714.46|13834.46|13714.46|13831.6|13711.6|10
1625529990000|2021-07-06 00:06:30|13834.9|13714.9|13841.81|13721.81|13841.81|13721.81|13834.63|13714.63|10
1625530000000|2021-07-06 00:06:40|13841.93|13721.93|13845.41|13725.41|13845.41|13725.41|13841.55|13721.55|10
1625530010000|2021-07-06 00:06:50|13846.28|13726.28|13848.93|13728.93|13849.2|13729.2|13846.28|13726.28|10
1625530020000|2021-07-06 00:07:00|13849.1|13729.1|13846.8|13726.8|13849.24|13729.24|13846.54|13726.54|10
1625530030000|2021-07-06 00:07:10|13847.45|13727.45|13850.38|13730.38|13850.4|13730.4|13847.45|13727.45|10
1625530040000|2021-07-06 00:07:20|13851.41|13731.41|13855.73|13735.73|13855.73|13735.73|13851.41|13731.41|10
1625530050000|2021-07-06 00:07:30|13857.49|13737.49|13865.22|13745.22|13865.22|13745.22|13857.49|13737.49|10
1625530060000|2021-07-06 00:07:40|13864.82|13744.82|13865.56|13745.56|13865.96|13745.96|13864.47|13744.47|10
1625530070000|2021-07-06 00:07:50|13865.7|13745.7|13875.75|13755.75|13875.75|13755.75|13865.7|13745.7|10
1625530080000|2021-07-06 00:08:00|13876.08|13756.08|13882.4|13762.4|13882.4|13762.4|13876.08|13756.08|10
1625530090000|2021-07-06 00:08:10|13883|13763|13885.22|13765.22|13885.29|13765.29|13883|13763|10
1625530100000|2021-07-06 00:08:20|13885.15|13765.15|13881.05|13761.05|13885.27|13765.27|13881.05|13761.05|10
1625530110000|2021-07-06 00:08:30|13880.49|13760.49|13880.11|13760.11|13880.49|13760.49|13879.53|13759.53|10
1625530120000|2021-07-06 00:08:40|13879.99|13759.99|13880.72|13760.72|13880.72|13760.72|13879.57|13759.57|10
1625530130000|2021-07-06 00:08:50|13881.26|13761.26|13880.91|13760.91|13882.95|13762.95|13880.91|13760.91|10
1625530140000|2021-07-06 00:09:00|13880.62|13760.62|13881.33|13761.33|13881.33|13761.33|13879.69|13759.69|10
1625530150000|2021-07-06 00:09:10|13881.3|13761.3|13882.6|13762.6|13883.5|13763.5|13881.3|13761.3|10
1625530160000|2021-07-06 00:09:20|13882.83|13762.83|13879.95|13759.95|13882.83|13762.83|13879.73|13759.73|10
1625530170000|2021-07-06 00:09:30|13880.49|13760.49|13881.64|13761.64|13881.92|13761.92|13880.35|13760.35|10
1625530180000|2021-07-06 00:09:40|13881.5|13761.5|13886.93|13766.93|13886.93|13766.93|13881.47|13761.47|10
1625530190000|2021-07-06 00:09:50|13887.06|13767.06|13889.75|13769.75|13889.88|13769.88|13887.06|13767.06|10
1625530200000|2021-07-06 00:10:00|13888.13|13768.13|13887.42|13767.42|13888.8|13768.8|13887.42|13767.42|9
1625530210000|2021-07-06 00:10:10|13887.27|13767.27|13889.83|13769.83|13891.07|13771.07|13887.27|13767.27|10
1625530220000|2021-07-06 00:10:20|13889.5|13769.5|13883.99|13763.99|13889.5|13769.5|13883.99|13763.99|10
1625530230000|2021-07-06 00:10:30|13884.07|13764.07|13879.79|13759.79|13884.07|13764.07|13879.79|13759.79|10
1625530240000|2021-07-06 00:10:40|13879.9|13759.9|13878.88|13758.88|13880.72|13760.72|13878.86|13758.86|10
1625530250000|2021-07-06 00:10:50|13879.47|13759.47|13882.51|13762.51|13882.51|13762.51|13879.34|13759.34|10
1625530260000|2021-07-06 00:11:00|13883.74|13763.74|13890.22|13770.22|13891.22|13771.22|13883.74|13763.74|10
1625530270000|2021-07-06 00:11:10|13890.1|13770.1|13893.51|13773.51|13893.51|13773.51|13890.1|13770.1|10
1625530280000|2021-07-06 00:11:20|13894.06|13774.06|13895.6|13775.6|13895.6|13775.6|13894.06|13774.06|10
1625530290000|2021-07-06 00:11:30|13895.99|13775.99|13907.01|13787.01|13907.01|13787.01|13895.99|13775.99|10
1625530300000|2021-07-06 00:11:40|13908.04|13788.04|13912.85|13792.85|13912.85|13792.85|13908.04|13788.04|10
1625530310000|2021-07-06 00:11:50|13914.73|13794.73|13916.67|13796.67|13916.67|13796.67|13914.73|13794.73|10
1625530320000|2021-07-06 00:12:00|13917.37|13797.37|13922.52|13802.52|13922.52|13802.52|13917.36|13797.36|10
1625530330000|2021-07-06 00:12:10|13922.51|13802.51|13917.34|13797.34|13922.51|13802.51|13917.24|13797.24|8
1625530340000|2021-07-06 00:12:20|13917.36|13797.36|13919.31|13799.31|13919.31|13799.31|13916.74|13796.74|10
1625530350000|2021-07-06 00:12:30|13919.5|13799.5|13919.86|13799.86|13920.05|13800.05|13919.47|13799.47|10
1625530360000|2021-07-06 00:12:40|13919.57|13799.57|13917.86|13797.86|13919.57|13799.57|13917.51|13797.51|10
1625530370000|2021-07-06 00:12:50|13917.8|13797.8|13915.33|13795.33|13918.02|13798.02|13915.24|13795.24|10
1625530380000|2021-07-06 00:13:00|13915.02|13795.02|13916.31|13796.31|13916.31|13796.31|13914.72|13794.72|10
1625530390000|2021-07-06 00:13:10|13915.94|13795.94|13913.97|13793.97|13916.02|13796.02|13913.97|13793.97|10
1625530400000|2021-07-06 00:13:20|13913.94|13793.94|13910.69|13790.69|13913.94|13793.94|13910.69|13790.69|10
1625530410000|2021-07-06 00:13:30|13909.16|13789.16|13907.44|13787.44|13909.16|13789.16|13907.39|13787.39|10
1625530420000|2021-07-06 00:13:40|13907.14|13787.14|13906.63|13786.63|13907.91|13787.91|13906.63|13786.63|10
1625530430000|2021-07-06 00:13:50|13906.75|13786.75|13907.16|13787.16|13907.32|13787.32|13906.41|13786.41|10
1625530440000|2021-07-06 00:14:00|13907.85|13787.85|13908.6|13788.6|13908.98|13788.98|13907.68|13787.68|10
1625530450000|2021-07-06 00:14:10|13908.74|13788.74|13905.95|13785.95|13908.86|13788.86|13905.95|13785.95|10
1625530460000|2021-07-06 00:14:20|13905.61|13785.61|13905.59|13785.59|13906.4|13786.4|13905.41|13785.41|9
1625530470000|2021-07-06 00:14:30|13904.86|13784.86|13903.13|13783.13|13905|13785|13903.13|13783.13|10
1625530480000|2021-07-06 00:14:40|13902.35|13782.35|13901.23|13781.23|13902.5|13782.5|13901.23|13781.23|10
1625530490000|2021-07-06 00:14:50|13900.97|13780.97|13897.92|13777.92|13900.97|13780.97|13897.92|13777.92|10
1625530500000|2021-07-06 00:15:00|13897.85|13777.85|13897.35|13777.35|13899.16|13779.16|13896.4|13776.4|9
1625530510000|2021-07-06 00:15:10|13896.89|13776.89|13895.86|13775.86|13896.89|13776.89|13895.86|13775.86|10
1625530520000|2021-07-06 00:15:20|13895.55|13775.55|13897.39|13777.39|13897.39|13777.39|13895.33|13775.33|10
1625530530000|2021-07-06 00:15:30|13897.7|13777.7|13893.62|13773.62|13897.7|13777.7|13893.62|13773.62|9
1625530540000|2021-07-06 00:15:40|13893.59|13773.59|13889.08|13769.08|13893.59|13773.59|13889.08|13769.08|10
1625530550000|2021-07-06 00:15:50|13888.34|13768.34|13877.32|13757.32|13888.34|13768.34|13877.32|13757.32|10
1625530560000|2021-07-06 00:16:00|13876.97|13756.97|13874.33|13754.33|13876.97|13756.97|13873.86|13753.86|10
1625530570000|2021-07-06 00:16:10|13874.53|13754.53|13871.54|13751.54|13874.53|13754.53|13871.39|13751.39|10
1625530580000|2021-07-06 00:16:20|13871.42|13751.42|13870.46|13750.46|13872.06|13752.06|13870.32|13750.32|10
1625530590000|2021-07-06 00:16:30|13870.55|13750.55|13870.44|13750.44|13870.55|13750.55|13869.12|13749.12|9
1625530600000|2021-07-06 00:16:40|13870.78|13750.78|13869.38|13749.38|13870.91|13750.91|13868.55|13748.55|10
1625530610000|2021-07-06 00:16:50|13868.74|13748.74|13865.99|13745.99|13868.74|13748.74|13865.99|13745.99|10
1625530620000|2021-07-06 00:17:00|13865.55|13745.55|13865.83|13745.83|13865.83|13745.83|13864.78|13744.78|10
1625530630000|2021-07-06 00:17:10|13866.13|13746.13|13862.34|13742.34|13866.13|13746.13|13862.34|13742.34|10
1625530640000|2021-07-06 00:17:20|13862.01|13742.01|13856.03|13736.03|13862.01|13742.01|13856.03|13736.03|10
1625530650000|2021-07-06 00:17:30|13855.51|13735.51|13848.83|13728.83|13855.51|13735.51|13848.83|13728.83|10
1625530660000|2021-07-06 00:17:40|13848.32|13728.32|13845.05|13725.05|13848.32|13728.32|13845.05|13725.05|9
1625530670000|2021-07-06 00:17:50|13845.13|13725.13|13844.7|13724.7|13845.64|13725.64|13843.83|13723.83|10
1625530680000|2021-07-06 00:18:00|13844.82|13724.82|13846.72|13726.72|13847.1|13727.1|13844.82|13724.82|9
1625530690000|2021-07-06 00:18:10|13846.37|13726.37|13843.13|13723.13|13846.37|13726.37|13843.13|13723.13|9
1625530700000|2021-07-06 00:18:20|13843.18|13723.18|13842.86|13722.86|13843.68|13723.68|13842.59|13722.59|10
1625530710000|2021-07-06 00:18:30|13843.28|13723.28|13843.55|13723.55|13843.94|13723.94|13843.12|13723.12|9
1625530720000|2021-07-06 00:18:40|13842.62|13722.62|13842.47|13722.47|13842.62|13722.62|13842.4|13722.4|10
1625530730000|2021-07-06 00:18:50|13842.59|13722.59|13843.08|13723.08|13843.32|13723.32|13842.59|13722.59|10
1625530740000|2021-07-06 00:19:00|13842.86|13722.86|13840.52|13720.52|13842.86|13722.86|13840.52|13720.52|10
1625530750000|2021-07-06 00:19:10|13840.02|13720.02|13837.6|13717.6|13840.02|13720.02|13837.5|13717.5|9
1625530760000|2021-07-06 00:19:20|13837.1|13717.1|13837.26|13717.26|13837.64|13717.64|13836.04|13716.04|10
1625530770000|2021-07-06 00:19:30|13836.97|13716.97|13834.48|13714.48|13837.06|13717.06|13834.48|13714.48|9
1625530780000|2021-07-06 00:19:40|13833.89|13713.89|13834.64|13714.64|13834.64|13714.64|13833.89|13713.89|9
1625530790000|2021-07-06 00:19:50|13835.13|13715.13|13835.39|13715.39|13835.39|13715.39|13834.51|13714.51|9
1625530800000|2021-07-06 00:20:00|13835.86|13715.86|13838.93|13718.93|13838.93|13718.93|13835.8|13715.8|10
1625530810000|2021-07-06 00:20:10|13840.5|13720.5|13845.09|13725.09|13845.09|13725.09|13840.5|13720.5|10
1625530820000|2021-07-06 00:20:20|13845.56|13725.56|13844.64|13724.64|13845.56|13725.56|13844.64|13724.64|10
1625530830000|2021-07-06 00:20:30|13844.62|13724.62|13844.59|13724.59|13845.13|13725.13|13844.09|13724.09|10
1625530840000|2021-07-06 00:20:40|13844.32|13724.32|13842.5|13722.5|13844.32|13724.32|13842.49|13722.49|9
1625530850000|2021-07-06 00:20:50|13843.27|13723.27|13842.88|13722.88|13843.27|13723.27|13842.37|13722.37|9
1625530860000|2021-07-06 00:21:00|13843.03|13723.03|13842.83|13722.83|13843.03|13723.03|13842.03|13722.03|10
1625530870000|2021-07-06 00:21:10|13843.3|13723.3|13854.75|13734.75|13854.75|13734.75|13843.3|13723.3|10
1625530880000|2021-07-06 00:21:20|13858.22|13738.22|13866.72|13746.72|13866.72|13746.72|13858.22|13738.22|10
1625530890000|2021-07-06 00:21:30|13866.58|13746.58|13870.07|13750.07|13870.16|13750.16|13866.58|13746.58|10
1625530900000|2021-07-06 00:21:40|13872.16|13752.16|13870.88|13750.88|13872.32|13752.32|13870.81|13750.81|10
1625530910000|2021-07-06 00:21:50|13870.76|13750.76|13871.48|13751.48|13871.48|13751.48|13870.34|13750.34|8
1625530920000|2021-07-06 00:22:00|13871.44|13751.44|13870.67|13750.67|13871.83|13751.83|13870.62|13750.62|9
1625530930000|2021-07-06 00:22:10|13870.96|13750.96|13869.27|13749.27|13871.54|13751.54|13869.27|13749.27|9
1625530940000|2021-07-06 00:22:20|13869.55|13749.55|13867.96|13747.96|13869.55|13749.55|13867.94|13747.94|10
1625530950000|2021-07-06 00:22:30|13867.77|13747.77|13868.62|13748.62|13868.62|13748.62|13867.44|13747.44|10
1625530960000|2021-07-06 00:22:40|13869.57|13749.57|13871.37|13751.37|13871.37|13751.37|13869.57|13749.57|9
1625530970000|2021-07-06 00:22:50|13871.23|13751.23|13870.44|13750.44|13871.75|13751.75|13870.44|13750.44|10
1625530980000|2021-07-06 00:23:00|13869.44|13749.44|13867.82|13747.82|13869.56|13749.56|13867.78|13747.78|10
1625530990000|2021-07-06 00:23:10|13867.71|13747.71|13864.53|13744.53|13867.71|13747.71|13864.53|13744.53|10
1625531000000|2021-07-06 00:23:20|13864.08|13744.08|13861.3|13741.3|13864.67|13744.67|13861.3|13741.3|10
1625531010000|2021-07-06 00:23:30|13861.35|13741.35|13859.47|13739.47|13861.35|13741.35|13859.18|13739.18|10
1625531020000|2021-07-06 00:23:40|13859.9|13739.9|13858.79|13738.79|13859.9|13739.9|13858.56|13738.56|10
1625531030000|2021-07-06 00:23:50|13859|13739|13858.34|13738.34|13859|13739|13858.04|13738.04|10
1625531040000|2021-07-06 00:24:00|13858.19|13738.19|13859.67|13739.67|13859.86|13739.86|13857.83|13737.83|9
1625531050000|2021-07-06 00:24:10|13860|13740|13858.11|13738.11|13860.41|13740.41|13857.72|13737.72|10
1625531060000|2021-07-06 00:24:20|13857.58|13737.58|13856.74|13736.74|13858.61|13738.61|13856.69|13736.69|10
1625531070000|2021-07-06 00:24:30|13856.82|13736.82|13857.72|13737.72|13857.72|13737.72|13856.73|13736.73|10
1625531080000|2021-07-06 00:24:40|13857.13|13737.13|13860.89|13740.89|13860.89|13740.89|13857.13|13737.13|9
1625531090000|2021-07-06 00:24:50|13861.37|13741.37|13861.75|13741.75|13862.33|13742.33|13860.54|13740.54|10
1625531100000|2021-07-06 00:25:00|13861.4|13741.4|13862.43|13742.43|13862.55|13742.55|13861.39|13741.39|9
1625531110000|2021-07-06 00:25:10|13862.36|13742.36|13861.05|13741.05|13862.36|13742.36|13860.66|13740.66|10
1625531120000|2021-07-06 00:25:20|13860.79|13740.79|13861.32|13741.32|13861.99|13741.99|13860.69|13740.69|9
1625531130000|2021-07-06 00:25:30|13860.37|13740.37|13859.62|13739.62|13860.37|13740.37|13859.28|13739.28|10
1625531140000|2021-07-06 00:25:40|13859.71|13739.71|13857.61|13737.61|13859.71|13739.71|13857.47|13737.47|9
1625531150000|2021-07-06 00:25:50|13857.47|13737.47|13855.59|13735.59|13857.59|13737.59|13854.97|13734.97|10
1625531160000|2021-07-06 00:26:00|13855.11|13735.11|13856.22|13736.22|13856.58|13736.58|13855.11|13735.11|10
1625531170000|2021-07-06 00:26:10|13856.41|13736.41|13856.43|13736.43|13856.74|13736.74|13855.87|13735.87|9
1625531180000|2021-07-06 00:26:20|13856.49|13736.49|13856.13|13736.13|13856.66|13736.66|13856.03|13736.03|10
1625531190000|2021-07-06 00:26:30|13855.83|13735.83|13859.84|13739.84|13859.84|13739.84|13855.83|13735.83|10
1625531200000|2021-07-06 00:26:40|13861.56|13741.56|13866.4|13746.4|13866.4|13746.4|13861.56|13741.56|10
1625531210000|2021-07-06 00:26:50|13867.81|13747.81|13873.08|13753.08|13873.34|13753.34|13867.15|13747.15|10
1625531220000|2021-07-06 00:27:00|13873.9|13753.9|13877.54|13757.54|13877.54|13757.54|13873.9|13753.9|10
1625531230000|2021-07-06 00:27:10|13876.9|13756.9|13877.95|13757.95|13878.38|13758.38|13876.82|13756.82|10
1625531240000|2021-07-06 00:27:20|13877.83|13757.83|13877.42|13757.42|13878.29|13758.29|13877.11|13757.11|10
1625531250000|2021-07-06 00:27:30|13877.19|13757.19|13875.99|13755.99|13877.19|13757.19|13875.66|13755.66|10
1625531260000|2021-07-06 00:27:40|13875.02|13755.02|13874.81|13754.81|13875.16|13755.16|13874.36|13754.36|10
1625531270000|2021-07-06 00:27:50|13874.95|13754.95|13874.54|13754.54|13875.32|13755.32|13874.54|13754.54|10
1625531280000|2021-07-06 00:28:00|13874.56|13754.56|13876.35|13756.35|13876.35|13756.35|13874.46|13754.46|9
1625531290000|2021-07-06 00:28:10|13876.37|13756.37|13881.67|13761.67|13881.67|13761.67|13876.37|13756.37|10
1625531300000|2021-07-06 00:28:20|13882.42|13762.42|13883.57|13763.57|13883.86|13763.86|13881.88|13761.88|10
1625531310000|2021-07-06 00:28:30|13884.14|13764.14|13882.13|13762.13|13884.14|13764.14|13882.13|13762.13|10
1625531320000|2021-07-06 00:28:40|13881.64|13761.64|13881.48|13761.48|13882.39|13762.39|13881.28|13761.28|9
1625531330000|2021-07-06 00:28:50|13882.44|13762.44|13883.13|13763.13|13883.63|13763.63|13882.2|13762.2|9
1625531340000|2021-07-06 00:29:00|13883.48|13763.48|13882.55|13762.55|13883.48|13763.48|13882.19|13762.19|9
1625531350000|2021-07-06 00:29:10|13881.93|13761.93|13881.62|13761.62|13881.93|13761.93|13880.88|13760.88|9
1625531360000|2021-07-06 00:29:20|13881.58|13761.58|13883.69|13763.69|13884|13764|13881.4|13761.4|10
1625531370000|2021-07-06 00:29:30|13883.73|13763.73|13886.11|13766.11|13886.11|13766.11|13883.67|13763.67|9
1625531380000|2021-07-06 00:29:40|13885.82|13765.82|13887.81|13767.81|13887.81|13767.81|13885.82|13765.82|8
1625531390000|2021-07-06 00:29:50|13887.55|13767.55|13887.81|13767.81|13888.48|13768.48|13887.55|13767.55|10
1625531400000|2021-07-06 00:30:00|13888.37|13768.37|13892.46|13772.46|13892.46|13772.46|13888.37|13768.37|10
1625531410000|2021-07-06 00:30:10|13892.12|13772.12|13895|13775|13895|13775|13892.12|13772.12|10
1625531420000|2021-07-06 00:30:20|13894.94|13774.94|13896|13776|13896.14|13776.14|13894.9|13774.9|9
1625531430000|2021-07-06 00:30:30|13896.1|13776.1|13894.79|13774.79|13896.73|13776.73|13894.79|13774.79|10
1625531440000|2021-07-06 00:30:40|13894.88|13774.88|13892.11|13772.11|13894.88|13774.88|13892.11|13772.11|10
1625531450000|2021-07-06 00:30:50|13891.79|13771.79|13890.15|13770.15|13891.79|13771.79|13890.07|13770.07|10
1625531460000|2021-07-06 00:31:00|13890.07|13770.07|13889.15|13769.15|13890.08|13770.08|13889.08|13769.08|10
1625531470000|2021-07-06 00:31:10|13888.74|13768.74|13887.63|13767.63|13888.81|13768.81|13887.48|13767.48|10
1625531480000|2021-07-06 00:31:20|13887.48|13767.48|13888.06|13768.06|13888.43|13768.43|13887.04|13767.04|10
1625531490000|2021-07-06 00:31:30|13889.21|13769.21|13889.23|13769.23|13889.41|13769.41|13889.13|13769.13|10
1625531500000|2021-07-06 00:31:40|13889.06|13769.06|13887.42|13767.42|13889.06|13769.06|13887.42|13767.42|10
1625531510000|2021-07-06 00:31:50|13886.93|13766.93|13884.84|13764.84|13886.96|13766.96|13884.84|13764.84|10
1625531520000|2021-07-06 00:32:00|13884.52|13764.52|13884.25|13764.25|13884.69|13764.69|13884.25|13764.25|10
1625531530000|2021-07-06 00:32:10|13884.51|13764.51|13887.74|13767.74|13888.04|13768.04|13884.51|13764.51|10
1625531540000|2021-07-06 00:32:20|13887.6|13767.6|13887.98|13767.98|13888.94|13768.94|13887.59|13767.59|10
1625531550000|2021-07-06 00:32:30|13888.72|13768.72|13892.85|13772.85|13892.85|13772.85|13888.67|13768.67|10
1625531560000|2021-07-06 00:32:40|13892.86|13772.86|13897.67|13777.67|13897.67|13777.67|13892.86|13772.86|10
1625531570000|2021-07-06 00:32:50|13897.66|13777.66|13901.93|13781.93|13901.93|13781.93|13897.08|13777.08|10
1625531580000|2021-07-06 00:33:00|13902.46|13782.46|13904.33|13784.33|13904.33|13784.33|13901.87|13781.87|10
1625531590000|2021-07-06 00:33:10|13904.95|13784.95|13909.78|13789.78|13909.89|13789.89|13904.95|13784.95|10
1625531600000|2021-07-06 00:33:20|13909.87|13789.87|13911.58|13791.58|13911.58|13791.58|13909.84|13789.84|10
1625531610000|2021-07-06 00:33:30|13912.22|13792.22|13911.8|13791.8|13912.57|13792.57|13911.7|13791.7|9
1625531620000|2021-07-06 00:33:40|13911.54|13791.54|13912.72|13792.72|13913.85|13793.85|13911.54|13791.54|10
1625531630000|2021-07-06 00:33:50|13912.45|13792.45|13911.89|13791.89|13912.49|13792.49|13911.59|13791.59|10
1625531640000|2021-07-06 00:34:00|13912.25|13792.25|13914.61|13794.61|13914.61|13794.61|13911.61|13791.61|10
1625531650000|2021-07-06 00:34:10|13915.31|13795.31|13913.39|13793.39|13915.31|13795.31|13913.39|13793.39|10
1625531660000|2021-07-06 00:34:20|13913.2|13793.2|13914.91|13794.91|13916.07|13796.07|13913.2|13793.2|10
1625531670000|2021-07-06 00:34:30|13915.49|13795.49|13915.9|13795.9|13916.75|13796.75|13915.47|13795.47|10
1625531680000|2021-07-06 00:34:40|13916.4|13796.4|13917.21|13797.21|13917.81|13797.81|13916.4|13796.4|10
1625531690000|2021-07-06 00:34:50|13917.11|13797.11|13916.92|13796.92|13917.2|13797.2|13916.32|13796.32|10
1625531700000|2021-07-06 00:35:00|13916.87|13796.87|13916.62|13796.62|13917.1|13797.1|13916.54|13796.54|10
1625531710000|2021-07-06 00:35:10|13916.77|13796.77|13919.94|13799.94|13919.94|13799.94|13916.77|13796.77|9
1625531720000|2021-07-06 00:35:20|13919.86|13799.86|13920.07|13800.07|13920.56|13800.56|13919.86|13799.86|10
1625531730000|2021-07-06 00:35:30|13920.22|13800.22|13921.06|13801.06|13921.06|13801.06|13919.95|13799.95|10
1625531740000|2021-07-06 00:35:40|13921.04|13801.04|13922.95|13802.95|13923.31|13803.31|13920.96|13800.96|10
1625531750000|2021-07-06 00:35:50|13923.03|13803.03|13924.35|13804.35|13924.35|13804.35|13922.9|13802.9|9
1625531760000|2021-07-06 00:36:00|13924.25|13804.25|13926.89|13806.89|13926.89|13806.89|13924.25|13804.25|10
1625531770000|2021-07-06 00:36:10|13927.37|13807.37|13929.79|13809.79|13930.32|13810.32|13927.37|13807.37|9
1625531780000|2021-07-06 00:36:20|13930.49|13810.49|13934.7|13814.7|13934.87|13814.87|13930.49|13810.49|10
1625531790000|2021-07-06 00:36:30|13935.16|13815.16|13936.34|13816.34|13937.65|13817.65|13935.16|13815.16|10
1625531800000|2021-07-06 00:36:40|13936.01|13816.01|13937.68|13817.68|13937.68|13817.68|13936.01|13816.01|10
1625531810000|2021-07-06 00:36:50|13938.01|13818.01|13940.78|13820.78|13940.78|13820.78|13938.01|13818.01|10
1625531820000|2021-07-06 00:37:00|13941.02|13821.02|13941.37|13821.37|13941.99|13821.99|13941.02|13821.02|10
1625531830000|2021-07-06 00:37:10|13942.44|13822.44|13947.19|13827.19|13947.19|13827.19|13942.44|13822.44|10
1625531840000|2021-07-06 00:37:20|13948.35|13828.35|13950.34|13830.34|13950.34|13830.34|13948.33|13828.33|10
1625531850000|2021-07-06 00:37:30|13950.63|13830.63|13955.24|13835.24|13955.24|13835.24|13950.63|13830.63|10
1625531860000|2021-07-06 00:37:40|13955.74|13835.74|13956.39|13836.39|13956.7|13836.7|13955.62|13835.62|10
1625531870000|2021-07-06 00:37:50|13956.89|13836.89|13956.04|13836.04|13958.2|13838.2|13956.04|13836.04|9
1625531880000|2021-07-06 00:38:00|13956.34|13836.34|13966.17|13846.17|13966.17|13846.17|13956.34|13836.34|9
1625531890000|2021-07-06 00:38:10|13967.11|13847.11|13967.87|13847.87|13968.32|13848.32|13966.28|13846.28|10
1625531900000|2021-07-06 00:38:20|13966.96|13846.96|13969.86|13849.86|13969.96|13849.96|13966.96|13846.96|10
1625531910000|2021-07-06 00:38:30|13972.76|13852.76|13979.45|13859.45|13979.52|13859.52|13972.49|13852.49|10
1625531920000|2021-07-06 00:38:40|13979.54|13859.54|13984.33|13864.33|13984.33|13864.33|13979.54|13859.54|10
1625531930000|2021-07-06 00:38:50|13983.99|13863.99|13985.45|13865.45|13985.67|13865.67|13983.58|13863.58|10
1625531940000|2021-07-06 00:39:00|13985.44|13865.44|13987.11|13867.11|13987.24|13867.24|13985.02|13865.02|10
1625531950000|2021-07-06 00:39:10|13988.16|13868.16|13989.72|13869.72|13990.53|13870.53|13988.16|13868.16|10
1625531960000|2021-07-06 00:39:20|13989.26|13869.26|13992.77|13872.77|13992.77|13872.77|13989.26|13869.26|10
1625531970000|2021-07-06 00:39:30|13993.11|13873.11|13996.65|13876.65|13997.71|13877.71|13993.11|13873.11|10
1625531980000|2021-07-06 00:39:40|13996.71|13876.71|13998.91|13878.91|13998.91|13878.91|13996.31|13876.31|10
1625531990000|2021-07-06 00:39:50|13999.02|13879.02|13996.88|13876.88|13999.38|13879.38|13996.88|13876.88|10
1625532000000|2021-07-06 00:40:00|13996.13|13876.13|13994.17|13874.17|13996.13|13876.13|13994.17|13874.17|9
1625532010000|2021-07-06 00:40:10|13993.69|13873.69|13991.87|13871.87|13993.69|13873.69|13991.87|13871.87|10
1625532020000|2021-07-06 00:40:20|13991.35|13871.35|13989.25|13869.25|13991.45|13871.45|13989.25|13869.25|9
1625532030000|2021-07-06 00:40:30|13989.68|13869.68|13990.4|13870.4|13990.4|13870.4|13989.24|13869.24|10
1625532040000|2021-07-06 00:40:40|13991.34|13871.34|13993.15|13873.15|13993.15|13873.15|13991.34|13871.34|9
1625532050000|2021-07-06 00:40:50|13993.45|13873.45|13994.8|13874.8|13995|13875|13993.45|13873.45|10
1625532060000|2021-07-06 00:41:00|13993.48|13873.48|13992.82|13872.82|13993.48|13873.48|13991.66|13871.66|10
1625532070000|2021-07-06 00:41:10|13992.22|13872.22|13992.07|13872.07|13992.34|13872.34|13991.47|13871.47|10
1625532080000|2021-07-06 00:41:20|13992.01|13872.01|13990.28|13870.28|13992.01|13872.01|13990.28|13870.28|9
1625532090000|2021-07-06 00:41:30|13990.38|13870.38|13989.56|13869.56|13990.38|13870.38|13989.54|13869.54|10
1625532100000|2021-07-06 00:41:40|13990.47|13870.47|13990.48|13870.48|13991.08|13871.08|13990.11|13870.11|10
1625532110000|2021-07-06 00:41:50|13990.5|13870.5|13990.22|13870.22|13990.9|13870.9|13990.22|13870.22|10
1625532120000|2021-07-06 00:42:00|13990.19|13870.19|13988.5|13868.5|13990.19|13870.19|13988.49|13868.49|9
1625532130000|2021-07-06 00:42:10|13988.45|13868.45|13987.51|13867.51|13988.45|13868.45|13987.51|13867.51|9
1625532140000|2021-07-06 00:42:20|13988.25|13868.25|13991.4|13871.4|13991.4|13871.4|13988.25|13868.25|10
1625532150000|2021-07-06 00:42:30|13991.08|13871.08|13987.49|13867.49|13991.08|13871.08|13987.49|13867.49|10
1625532160000|2021-07-06 00:42:40|13987.13|13867.13|13987.67|13867.67|13988.05|13868.05|13986.76|13866.76|9
1625532170000|2021-07-06 00:42:50|13987.95|13867.95|13988.72|13868.72|13988.74|13868.74|13987.17|13867.17|8
1625532180000|2021-07-06 00:43:00|13988.83|13868.83|13988.71|13868.71|13988.86|13868.86|13987.91|13867.91|10
1625532190000|2021-07-06 00:43:10|13988.85|13868.85|13988.71|13868.71|13989.46|13869.46|13988.71|13868.71|9
1625532200000|2021-07-06 00:43:20|13988.58|13868.58|13986.23|13866.23|13988.58|13868.58|13986.23|13866.23|10
1625532210000|2021-07-06 00:43:30|13985.71|13865.71|13987.37|13867.37|13987.43|13867.43|13985.71|13865.71|10
1625532220000|2021-07-06 00:43:40|13987.9|13867.9|13987.29|13867.29|13988.02|13868.02|13987.23|13867.23|10
1625532230000|2021-07-06 00:43:50|13987|13867|13987.07|13867.07|13987.46|13867.46|13986.96|13866.96|10
1625532240000|2021-07-06 00:44:00|13986.99|13866.99|13986.82|13866.82|13987.27|13867.27|13986.82|13866.82|10
1625532250000|2021-07-06 00:44:10|13986.83|13866.83|13986.8|13866.8|13987.33|13867.33|13986.53|13866.53|8
1625532260000|2021-07-06 00:44:20|13986.77|13866.77|13987.81|13867.81|13987.81|13867.81|13986.67|13866.67|8
1625532270000|2021-07-06 00:44:30|13987.92|13867.92|13989.39|13869.39|13989.39|13869.39|13987.76|13867.76|10
1625532280000|2021-07-06 00:44:40|13989.52|13869.52|13989.96|13869.96|13990.08|13870.08|13989.33|13869.33|10
1625532290000|2021-07-06 00:44:50|13989.98|13869.98|13989.31|13869.31|13990.74|13870.74|13989.31|13869.31|9
1625532300000|2021-07-06 00:45:00|13988.84|13868.84|13987.23|13867.23|13988.84|13868.84|13987.23|13867.23|10
1625532310000|2021-07-06 00:45:10|13987.54|13867.54|13986.72|13866.72|13987.62|13867.62|13986.71|13866.71|10
1625532320000|2021-07-06 00:45:20|13986.32|13866.32|13984.43|13864.43|13986.32|13866.32|13984.37|13864.37|10
1625532330000|2021-07-06 00:45:30|13984.29|13864.29|13980.59|13860.59|13984.29|13864.29|13980.4|13860.4|10
1625532340000|2021-07-06 00:45:40|13980.32|13860.32|13979.33|13859.33|13980.62|13860.62|13979.26|13859.26|10
1625532350000|2021-07-06 00:45:50|13979.16|13859.16|13979.31|13859.31|13979.43|13859.43|13979.06|13859.06|9
1625532360000|2021-07-06 00:46:00|13978.91|13858.91|13978.06|13858.06|13978.91|13858.91|13978.01|13858.01|10
1625532370000|2021-07-06 00:46:10|13978.13|13858.13|13981.48|13861.48|13981.48|13861.48|13978.13|13858.13|9
1625532380000|2021-07-06 00:46:20|13981.68|13861.68|13983.6|13863.6|13983.6|13863.6|13981.68|13861.68|9
1625532390000|2021-07-06 00:46:30|13983.53|13863.53|13983.82|13863.82|13983.85|13863.85|13983.41|13863.41|9
1625532400000|2021-07-06 00:46:40|13983.66|13863.66|13984.47|13864.47|13984.47|13864.47|13983.6|13863.6|8
1625532410000|2021-07-06 00:46:50|13984.5|13864.5|13984.31|13864.31|13984.69|13864.69|13984.15|13864.15|10
1625532420000|2021-07-06 00:47:00|13984.75|13864.75|13985.74|13865.74|13985.74|13865.74|13984.75|13864.75|9
1625532430000|2021-07-06 00:47:10|13985.92|13865.92|13986.34|13866.34|13986.41|13866.41|13985.92|13865.92|10
1625532440000|2021-07-06 00:47:20|13986.41|13866.41|13987.26|13867.26|13987.26|13867.26|13986.41|13866.41|9
1625532450000|2021-07-06 00:47:30|13987.45|13867.45|13985.89|13865.89|13987.45|13867.45|13985.89|13865.89|8
1625532460000|2021-07-06 00:47:40|13985.88|13865.88|13985.76|13865.76|13986.01|13866.01|13985.74|13865.74|8
1625532470000|2021-07-06 00:47:50|13986.3|13866.3|13986.16|13866.16|13986.47|13866.47|13986.16|13866.16|10
1625532480000|2021-07-06 00:48:00|13986.72|13866.72|13988.63|13868.63|13989.45|13869.45|13986.72|13866.72|9
1625532490000|2021-07-06 00:48:10|13988.79|13868.79|13992.01|13872.01|13992.17|13872.17|13988.79|13868.79|9
1625532500000|2021-07-06 00:48:20|13992.09|13872.09|13992.41|13872.41|13993.16|13873.16|13992.01|13872.01|10
1625532510000|2021-07-06 00:48:30|13992.49|13872.49|13993.38|13873.38|13993.42|13873.42|13992.49|13872.49|10
1625532520000|2021-07-06 00:48:40|13993.49|13873.49|13995.26|13875.26|13995.26|13875.26|13993.49|13873.49|10
1625532530000|2021-07-06 00:48:50|13995.88|13875.88|14000.3|13880.3|14000.3|13880.3|13995.12|13875.12|9
1625532540000|2021-07-06 00:49:00|14000|13880|13997.73|13877.73|14000|13880|13997.73|13877.73|9
1625532550000|2021-07-06 00:49:10|13997.11|13877.11|13994.85|13874.85|13997.11|13877.11|13994.6|13874.6|9
1625532560000|2021-07-06 00:49:20|13994.78|13874.78|13993.17|13873.17|13994.81|13874.81|13993.12|13873.12|9
1625532570000|2021-07-06 00:49:30|13993.37|13873.37|13992.38|13872.38|13993.37|13873.37|13992.38|13872.38|10
1625532580000|2021-07-06 00:49:40|13993.05|13873.05|13993.04|13873.04|13993.05|13873.05|13992.53|13872.53|10
1625532590000|2021-07-06 00:49:50|13992.95|13872.95|13994.41|13874.41|13994.69|13874.69|13992.95|13872.95|9
1625532600000|2021-07-06 00:50:00|13994.36|13874.36|13995.15|13875.15|13995.15|13875.15|13994.16|13874.16|10
1625532610000|2021-07-06 00:50:10|13996.81|13876.81|13995.33|13875.33|13997.24|13877.24|13995.3|13875.3|10
1625532620000|2021-07-06 00:50:20|13995.41|13875.41|13993.98|13873.98|13995.5|13875.5|13993.98|13873.98|9
1625532630000|2021-07-06 00:50:30|13993.8|13873.8|13995.31|13875.31|13995.7|13875.7|13993.8|13873.8|10
1625532640000|2021-07-06 00:50:40|13995.34|13875.34|13995.94|13875.94|13995.94|13875.94|13994.83|13874.83|10
1625532650000|2021-07-06 00:50:50|13995.59|13875.59|13995.65|13875.65|13996.16|13876.16|13995.41|13875.41|10
1625532660000|2021-07-06 00:51:00|13995.89|13875.89|13996.02|13876.02|13996.79|13876.79|13995.89|13875.89|8
1625532670000|2021-07-06 00:51:10|13995.99|13875.99|13995.6|13875.6|13996.78|13876.78|13995.6|13875.6|9
1625532680000|2021-07-06 00:51:20|13995.86|13875.86|13995.78|13875.78|13996.39|13876.39|13995.44|13875.44|10
1625532690000|2021-07-06 00:51:30|13995.41|13875.41|13994.27|13874.27|13995.41|13875.41|13994.27|13874.27|7
1625532700000|2021-07-06 00:51:40|13994.21|13874.21|13992.27|13872.27|13994.21|13874.21|13992.27|13872.27|9
1625532710000|2021-07-06 00:51:50|13992.48|13872.48|13991.46|13871.46|13993.16|13873.16|13991.46|13871.46|10
1625532720000|2021-07-06 00:52:00|13991.67|13871.67|13992.49|13872.49|13992.68|13872.68|13991.08|13871.08|8
1625532730000|2021-07-06 00:52:10|13992.5|13872.5|13991.48|13871.48|13992.95|13872.95|13991.48|13871.48|10
1625532740000|2021-07-06 00:52:20|13991.47|13871.47|13989.86|13869.86|13991.47|13871.47|13989.86|13869.86|10
1625532750000|2021-07-06 00:52:30|13990.19|13870.19|13989.49|13869.49|13990.19|13870.19|13989.24|13869.24|10
1625532760000|2021-07-06 00:52:40|13989.68|13869.68|13989.35|13869.35|13989.69|13869.69|13989.35|13869.35|10
1625532770000|2021-07-06 00:52:50|13988.93|13868.93|13986.88|13866.88|13988.93|13868.93|13986.88|13866.88|9
1625532780000|2021-07-06 00:53:00|13987.07|13867.07|13985.9|13865.9|13987.76|13867.76|13985.6|13865.6|10
1625532790000|2021-07-06 00:53:10|13985.89|13865.89|13983.72|13863.72|13985.89|13865.89|13983.08|13863.08|10
1625532800000|2021-07-06 00:53:20|13983.64|13863.64|13983.04|13863.04|13983.68|13863.68|13983.01|13863.01|9
1625532810000|2021-07-06 00:53:30|13982.72|13862.72|13979.43|13859.43|13982.78|13862.78|13979.43|13859.43|9
1625532820000|2021-07-06 00:53:40|13979.15|13859.15|13977.65|13857.65|13979.15|13859.15|13977.41|13857.41|10
1625532830000|2021-07-06 00:53:50|13977.62|13857.62|13973.71|13853.71|13977.62|13857.62|13973.71|13853.71|10
1625532840000|2021-07-06 00:54:00|13973.06|13853.06|13971.5|13851.5|13973.24|13853.24|13971.5|13851.5|10
1625532850000|2021-07-06 00:54:10|13970.47|13850.47|13971.16|13851.16|13971.16|13851.16|13970.34|13850.34|9
1625532860000|2021-07-06 00:54:20|13971.23|13851.23|13974.82|13854.82|13974.82|13854.82|13971.23|13851.23|9
1625532870000|2021-07-06 00:54:30|13975.12|13855.12|13978.32|13858.32|13978.32|13858.32|13975.12|13855.12|10
1625532880000|2021-07-06 00:54:40|13977.58|13857.58|13978.77|13858.77|13978.77|13858.77|13977.49|13857.49|7
1625532890000|2021-07-06 00:54:50|13978.5|13858.5|13977.68|13857.68|13980.02|13860.02|13977.68|13857.68|10
1625532900000|2021-07-06 00:55:00|13976.61|13856.61|13971.67|13851.67|13976.61|13856.61|13971.67|13851.67|10
1625532910000|2021-07-06 00:55:10|13971.56|13851.56|13973.39|13853.39|13973.39|13853.39|13971.23|13851.23|10
1625532920000|2021-07-06 00:55:20|13973.96|13853.96|13975.82|13855.82|13975.87|13855.87|13973.96|13853.96|10
1625532930000|2021-07-06 00:55:30|13975.85|13855.85|13976.75|13856.75|13977.51|13857.51|13975.85|13855.85|10
1625532940000|2021-07-06 00:55:40|13976.86|13856.86|13977.06|13857.06|13977.43|13857.43|13976.6|13856.6|9
1625532950000|2021-07-06 00:55:50|13977.11|13857.11|13969.13|13849.13|13977.11|13857.11|13969.13|13849.13|10
1625532960000|2021-07-06 00:56:00|13969.03|13849.03|13965.17|13845.17|13969.03|13849.03|13965.17|13845.17|10
1625532970000|2021-07-06 00:56:10|13964.86|13844.86|13962.66|13842.66|13964.86|13844.86|13962.63|13842.63|10
1625532980000|2021-07-06 00:56:20|13962.9|13842.9|13964.21|13844.21|13964.32|13844.32|13962.9|13842.9|10
1625532990000|2021-07-06 00:56:30|13966.41|13846.41|13966.46|13846.46|13966.86|13846.86|13966.08|13846.08|9
1625533000000|2021-07-06 00:56:40|13966.45|13846.45|13966.03|13846.03|13966.51|13846.51|13965.1|13845.1|10
1625533010000|2021-07-06 00:56:50|13965.96|13845.96|13963.96|13843.96|13966.51|13846.51|13963.96|13843.96|10
1625533020000|2021-07-06 00:57:00|13963.88|13843.88|13960.98|13840.98|13963.88|13843.88|13960.98|13840.98|10
1625533030000|2021-07-06 00:57:10|13960.51|13840.51|13961.77|13841.77|13962.02|13842.02|13960.51|13840.51|10
1625533040000|2021-07-06 00:57:20|13961.98|13841.98|13962.35|13842.35|13962.54|13842.54|13961.86|13841.86|10
1625533050000|2021-07-06 00:57:30|13962.43|13842.43|13963.32|13843.32|13963.32|13843.32|13962.43|13842.43|8
1625533060000|2021-07-06 00:57:40|13963.25|13843.25|13964.21|13844.21|13964.47|13844.47|13963.24|13843.24|8
1625533070000|2021-07-06 00:57:50|13964.49|13844.49|13963.85|13843.85|13964.56|13844.56|13963.76|13843.76|8
1625533080000|2021-07-06 00:58:00|13963.29|13843.29|13964.08|13844.08|13964.12|13844.12|13962.79|13842.79|9
1625533090000|2021-07-06 00:58:10|13964.19|13844.19|13964.37|13844.37|13964.53|13844.53|13964.19|13844.19|6
1625533100000|2021-07-06 00:58:20|13964.36|13844.36|13963.43|13843.43|13964.36|13844.36|13963.43|13843.43|10
1625533110000|2021-07-06 00:58:30|13963.53|13843.53|13964.15|13844.15|13964.15|13844.15|13963.53|13843.53|9
1625533120000|2021-07-06 00:58:40|13964.29|13844.29|13963.33|13843.33|13964.29|13844.29|13963.33|13843.33|9
1625533130000|2021-07-06 00:58:50|13963|13843|13963.3|13843.3|13963.34|13843.34|13963|13843|8
1625533140000|2021-07-06 00:59:00|13963.29|13843.29|13963.32|13843.32|13963.32|13843.32|13963.24|13843.24|8
1625533150000|2021-07-06 00:59:10|13963.37|13843.37|13963.72|13843.72|13963.77|13843.77|13963.23|13843.23|10
1625533160000|2021-07-06 00:59:20|13963.54|13843.54|13963.8|13843.8|13963.93|13843.93|13963.54|13843.54|10
1625533170000|2021-07-06 00:59:30|13963.83|13843.83|13962.5|13842.5|13963.83|13843.83|13962.5|13842.5|10
1625533180000|2021-07-06 00:59:40|13962.29|13842.29|13960.94|13840.94|13962.29|13842.29|13960.94|13840.94|10
1625533190000|2021-07-06 00:59:50|13961.09|13841.09|13960.94|13840.94|13961.2|13841.2|13960.92|13840.92|8
1625533200000|2021-07-06 01:00:00|13959.6|13839.6|13959.46|13839.46|13959.64|13839.64|13958.82|13838.82|10
1625533210000|2021-07-06 01:00:10|13959.49|13839.49|13960.27|13840.27|13960.27|13840.27|13958.77|13838.77|10
1625533220000|2021-07-06 01:00:20|13960.46|13840.46|13964.26|13844.26|13964.26|13844.26|13960.46|13840.46|9
1625533230000|2021-07-06 01:00:30|13964.41|13844.41|13966.5|13846.5|13966.5|13846.5|13964.41|13844.41|10
1625533240000|2021-07-06 01:00:40|13966.47|13846.47|13968.06|13848.06|13968.12|13848.12|13966.47|13846.47|10
1625533250000|2021-07-06 01:00:50|13968.01|13848.01|13968.37|13848.37|13969.26|13849.26|13967.92|13847.92|10
1625533260000|2021-07-06 01:01:00|13968.3|13848.3|13966.95|13846.95|13968.4|13848.4|13966.95|13846.95|9
1625533270000|2021-07-06 01:01:10|13966.6|13846.6|13961.34|13841.34|13966.6|13846.6|13961.34|13841.34|9
1625533280000|2021-07-06 01:01:20|13961.06|13841.06|13956.07|13836.07|13961.06|13841.06|13956.07|13836.07|10
1625533290000|2021-07-06 01:01:30|13955|13835|13955.04|13835.04|13955.45|13835.45|13954.77|13834.77|8
1625533300000|2021-07-06 01:01:40|13955.12|13835.12|13953.94|13833.94|13955.26|13835.26|13953.78|13833.78|10
1625533310000|2021-07-06 01:01:50|13954.14|13834.14|13951.89|13831.89|13954.14|13834.14|13951.89|13831.89|10
1625533320000|2021-07-06 01:02:00|13951.86|13831.86|13951.63|13831.63|13951.86|13831.86|13950.58|13830.58|9
1625533330000|2021-07-06 01:02:10|13951.68|13831.68|13950.27|13830.27|13952.18|13832.18|13950.27|13830.27|9
1625533340000|2021-07-06 01:02:20|13949.14|13829.14|13947.52|13827.52|13949.4|13829.4|13947.52|13827.52|10
1625533350000|2021-07-06 01:02:30|13947.44|13827.44|13946.23|13826.23|13947.56|13827.56|13946.23|13826.23|9
1625533360000|2021-07-06 01:02:40|13945.83|13825.83|13947.5|13827.5|13947.87|13827.87|13945.29|13825.29|10
1625533370000|2021-07-06 01:02:50|13947.29|13827.29|13946.89|13826.89|13947.97|13827.97|13946.89|13826.89|9
1625533380000|2021-07-06 01:03:00|13946.99|13826.99|13946.26|13826.26|13946.99|13826.99|13946.17|13826.17|10
1625533390000|2021-07-06 01:03:10|13946.21|13826.21|13946.11|13826.11|13946.28|13826.28|13946.11|13826.11|10
1625533400000|2021-07-06 01:03:20|13945.99|13825.99|13947.01|13827.01|13947.18|13827.18|13945.88|13825.88|10
1625533410000|2021-07-06 01:03:30|13947.15|13827.15|13948.12|13828.12|13948.12|13828.12|13947.15|13827.15|9
1625533420000|2021-07-06 01:03:40|13947.3|13827.3|13948.22|13828.22|13948.22|13828.22|13946.95|13826.95|10
1625533430000|2021-07-06 01:03:50|13948.05|13828.05|13945.38|13825.38|13948.25|13828.25|13945.38|13825.38|10
1625533440000|2021-07-06 01:04:00|13944.97|13824.97|13944.5|13824.5|13945.17|13825.17|13944.5|13824.5|9
1625533450000|2021-07-06 01:04:10|13944.6|13824.6|13943.88|13823.88|13944.63|13824.63|13943.88|13823.88|10
1625533460000|2021-07-06 01:04:20|13943.78|13823.78|13944.45|13824.45|13944.54|13824.54|13943.68|13823.68|10
1625533470000|2021-07-06 01:04:30|13944.41|13824.41|13943.39|13823.39|13944.41|13824.41|13943.36|13823.36|9
1625533480000|2021-07-06 01:04:40|13943.57|13823.57|13941.94|13821.94|13943.61|13823.61|13941.94|13821.94|10
1625533490000|2021-07-06 01:04:50|13941.63|13821.63|13940.54|13820.54|13941.63|13821.63|13940.44|13820.44|10
1625533500000|2021-07-06 01:05:00|13940.46|13820.46|13939.08|13819.08|13940.49|13820.49|13939.08|13819.08|9
1625533510000|2021-07-06 01:05:10|13939.15|13819.15|13941.32|13821.32|13941.32|13821.32|13939.15|13819.15|10
1625533520000|2021-07-06 01:05:20|13941.84|13821.84|13943.36|13823.36|13943.51|13823.51|13941.84|13821.84|10
1625533530000|2021-07-06 01:05:30|13943.32|13823.32|13941.78|13821.78|13943.32|13823.32|13941.53|13821.53|9
1625533540000|2021-07-06 01:05:40|13942.31|13822.31|13944.79|13824.79|13944.79|13824.79|13942.21|13822.21|10
1625533550000|2021-07-06 01:05:50|13944.5|13824.5|13945.32|13825.32|13945.32|13825.32|13944.5|13824.5|9
1625533560000|2021-07-06 01:06:00|13945.36|13825.36|13945.72|13825.72|13945.79|13825.79|13945.09|13825.09|9
1625533570000|2021-07-06 01:06:10|13945.95|13825.95|13945.6|13825.6|13946.33|13826.33|13945.26|13825.26|10
1625533580000|2021-07-06 01:06:20|13945.59|13825.59|13945.16|13825.16|13946.04|13826.04|13945.09|13825.09|9
1625533590000|2021-07-06 01:06:30|13945.08|13825.08|13946.13|13826.13|13946.13|13826.13|13945.08|13825.08|10
1625533600000|2021-07-06 01:06:40|13946.2|13826.2|13946.97|13826.97|13947.32|13827.32|13946.05|13826.05|10
1625533610000|2021-07-06 01:06:50|13947.01|13827.01|13945.75|13825.75|13947.01|13827.01|13944.68|13824.68|9
1625533620000|2021-07-06 01:07:00|13945.59|13825.59|13945.61|13825.61|13945.9|13825.9|13945.59|13825.59|9
1625533630000|2021-07-06 01:07:10|13945.64|13825.64|13945.46|13825.46|13945.98|13825.98|13945.46|13825.46|9
1625533640000|2021-07-06 01:07:20|13945.75|13825.75|13945.52|13825.52|13945.85|13825.85|13945.34|13825.34|10
1625533650000|2021-07-06 01:07:30|13946.07|13826.07|13948.53|13828.53|13948.53|13828.53|13946.07|13826.07|9
1625533660000|2021-07-06 01:07:40|13947.68|13827.68|13949.04|13829.04|13949.04|13829.04|13947.57|13827.57|10
1625533670000|2021-07-06 01:07:50|13949.02|13829.02|13950.66|13830.66|13950.66|13830.66|13948.96|13828.96|9
1625533680000|2021-07-06 01:08:00|13950.52|13830.52|13951.12|13831.12|13951.12|13831.12|13950.26|13830.26|10
1625533690000|2021-07-06 01:08:10|13951.1|13831.1|13949.54|13829.54|13951.2|13831.2|13949.54|13829.54|9
1625533700000|2021-07-06 01:08:20|13949.38|13829.38|13948.25|13828.25|13950.28|13830.28|13948|13828|10
1625533710000|2021-07-06 01:08:30|13948.08|13828.08|13949.52|13829.52|13949.55|13829.55|13948.08|13828.08|10
1625533720000|2021-07-06 01:08:40|13948.64|13828.64|13948.14|13828.14|13948.64|13828.64|13948.14|13828.14|8
1625533730000|2021-07-06 01:08:50|13948.24|13828.24|13942.27|13822.27|13948.24|13828.24|13942.27|13822.27|10
1625533740000|2021-07-06 01:09:00|13942.15|13822.15|13937.91|13817.91|13942.15|13822.15|13937.91|13817.91|9
1625533750000|2021-07-06 01:09:10|13937.58|13817.58|13933.77|13813.77|13937.58|13817.58|13933.77|13813.77|10
1625533760000|2021-07-06 01:09:20|13932.94|13812.94|13932.8|13812.8|13933.17|13813.17|13932.59|13812.59|9
1625533770000|2021-07-06 01:09:30|13932.68|13812.68|13931.84|13811.84|13932.68|13812.68|13931.31|13811.31|10
1625533780000|2021-07-06 01:09:40|13931.78|13811.78|13928.52|13808.52|13931.82|13811.82|13928.52|13808.52|9
1625533790000|2021-07-06 01:09:50|13928.73|13808.73|13927.75|13807.75|13928.73|13808.73|13927.75|13807.75|10
1625533800000|2021-07-06 01:10:00|13927.74|13807.74|13927.62|13807.62|13928.56|13808.56|13927.62|13807.62|10
1625533810000|2021-07-06 01:10:10|13927.49|13807.49|13927.88|13807.88|13927.91|13807.91|13927.25|13807.25|10
1625533820000|2021-07-06 01:10:20|13928.09|13808.09|13928.81|13808.81|13929.12|13809.12|13928.09|13808.09|10
1625533830000|2021-07-06 01:10:30|13928.53|13808.53|13927.46|13807.46|13928.56|13808.56|13926.91|13806.91|10
1625533840000|2021-07-06 01:10:40|13927.04|13807.04|13927.05|13807.05|13927.14|13807.14|13926.78|13806.78|9
1625533850000|2021-07-06 01:10:50|13927.1|13807.1|13927.67|13807.67|13927.85|13807.85|13927.1|13807.1|9
1625533860000|2021-07-06 01:11:00|13927.06|13807.06|13926.64|13806.64|13927.07|13807.07|13926.64|13806.64|10
1625533870000|2021-07-06 01:11:10|13926.16|13806.16|13925.21|13805.21|13926.61|13806.61|13925.21|13805.21|9
1625533880000|2021-07-06 01:11:20|13924.97|13804.97|13925.04|13805.04|13925.15|13805.15|13924.88|13804.88|8
1625533890000|2021-07-06 01:11:30|13925.01|13805.01|13922.86|13802.86|13925.01|13805.01|13922.86|13802.86|10
1625533900000|2021-07-06 01:11:40|13922.53|13802.53|13919.03|13799.03|13922.53|13802.53|13918.39|13798.39|10
1625533910000|2021-07-06 01:11:50|13919.04|13799.04|13913.26|13793.26|13919.04|13799.04|13913.26|13793.26|10
1625533920000|2021-07-06 01:12:00|13913.42|13793.42|13912.66|13792.66|13913.79|13793.79|13911.97|13791.97|10
1625533930000|2021-07-06 01:12:10|13912.3|13792.3|13915.15|13795.15|13915.16|13795.16|13912.3|13792.3|10
1625533940000|2021-07-06 01:12:20|13915|13795|13915.83|13795.83|13915.83|13795.83|13914.06|13794.06|10
1625533950000|2021-07-06 01:12:30|13916.84|13796.84|13918.58|13798.58|13918.58|13798.58|13916.84|13796.84|10
1625533960000|2021-07-06 01:12:40|13919.22|13799.22|13918.54|13798.54|13919.36|13799.36|13918.41|13798.41|9
1625533970000|2021-07-06 01:12:50|13918.74|13798.74|13917.35|13797.35|13918.74|13798.74|13917.32|13797.32|10
1625533980000|2021-07-06 01:13:00|13917.34|13797.34|13916.1|13796.1|13917.34|13797.34|13916.1|13796.1|10
1625533990000|2021-07-06 01:13:10|13916.05|13796.05|13915.44|13795.44|13916.05|13796.05|13915.44|13795.44|10
1625534000000|2021-07-06 01:13:20|13914.69|13794.69|13911.99|13791.99|13914.69|13794.69|13911.88|13791.88|10
1625534010000|2021-07-06 01:13:30|13911.96|13791.96|13910.87|13790.87|13911.96|13791.96|13910.87|13790.87|10
1625534020000|2021-07-06 01:13:40|13910.88|13790.88|13908.22|13788.22|13911.08|13791.08|13908.22|13788.22|10
1625534030000|2021-07-06 01:13:50|13908.11|13788.11|13906.37|13786.37|13908.11|13788.11|13906.37|13786.37|9
1625534040000|2021-07-06 01:14:00|13906.54|13786.54|13907.09|13787.09|13907.3|13787.3|13906.23|13786.23|9
1625534050000|2021-07-06 01:14:10|13906.81|13786.81|13904.48|13784.48|13906.87|13786.87|13904.48|13784.48|10
1625534060000|2021-07-06 01:14:20|13904.29|13784.29|13899.54|13779.54|13904.29|13784.29|13899.54|13779.54|10
1625534070000|2021-07-06 01:14:30|13899.46|13779.46|13894.63|13774.63|13899.46|13779.46|13894.63|13774.63|10
1625534080000|2021-07-06 01:14:40|13894.84|13774.84|13893.86|13773.86|13894.91|13774.91|13893.86|13773.86|9
1625534090000|2021-07-06 01:14:50|13894.17|13774.17|13893.94|13773.94|13895.14|13775.14|13893.94|13773.94|10
1625534100000|2021-07-06 01:15:00|13894.15|13774.15|13892.94|13772.94|13894.23|13774.23|13892.7|13772.7|10
1625534110000|2021-07-06 01:15:10|13892.87|13772.87|13894.92|13774.92|13895.1|13775.1|13892.87|13772.87|10
1625534120000|2021-07-06 01:15:20|13895.22|13775.22|13895.28|13775.28|13895.64|13775.64|13895.14|13775.14|9
1625534130000|2021-07-06 01:15:30|13895.33|13775.33|13893.81|13773.81|13895.42|13775.42|13893.81|13773.81|9
1625534140000|2021-07-06 01:15:40|13892.74|13772.74|13888.32|13768.32|13893.27|13773.27|13888.32|13768.32|10
1625534150000|2021-07-06 01:15:50|13888.07|13768.07|13879.11|13759.11|13888.07|13768.07|13879.11|13759.11|10
1625534160000|2021-07-06 01:16:00|13878.03|13758.03|13877.46|13757.46|13878.03|13758.03|13877.16|13757.16|10
1625534170000|2021-07-06 01:16:10|13877.66|13757.66|13878.44|13758.44|13878.44|13758.44|13877.46|13757.46|8
1625534180000|2021-07-06 01:16:20|13878.5|13758.5|13881.62|13761.62|13881.9|13761.9|13878.28|13758.28|10
1625534190000|2021-07-06 01:16:30|13881.78|13761.78|13880.84|13760.84|13882|13762|13880.84|13760.84|9
1625534200000|2021-07-06 01:16:40|13879.63|13759.63|13878.98|13758.98|13880.5|13760.5|13878.98|13758.98|10
1625534210000|2021-07-06 01:16:50|13878.97|13758.97|13877.78|13757.78|13879.05|13759.05|13877.78|13757.78|10
1625534220000|2021-07-06 01:17:00|13877.74|13757.74|13874.49|13754.49|13877.74|13757.74|13873.52|13753.52|10
1625534230000|2021-07-06 01:17:10|13874.3|13754.3|13873.45|13753.45|13874.3|13754.3|13873.03|13753.03|10
1625534240000|2021-07-06 01:17:20|13873.11|13753.11|13872.46|13752.46|13873.52|13753.52|13872.17|13752.17|10
1625534250000|2021-07-06 01:17:30|13872.44|13752.44|13873.54|13753.54|13873.54|13753.54|13872.31|13752.31|9
1625534260000|2021-07-06 01:17:40|13873.4|13753.4|13875.33|13755.33|13875.33|13755.33|13873.38|13753.38|9
1625534270000|2021-07-06 01:17:50|13874.74|13754.74|13875.99|13755.99|13875.99|13755.99|13874.13|13754.13|10
1625534280000|2021-07-06 01:18:00|13876|13756|13877.81|13757.81|13877.88|13757.88|13876|13756|9
1625534290000|2021-07-06 01:18:10|13877.63|13757.63|13879.33|13759.33|13879.33|13759.33|13877.5|13757.5|10
1625534300000|2021-07-06 01:18:20|13879.77|13759.77|13883.29|13763.29|13883.29|13763.29|13879.77|13759.77|9
1625534310000|2021-07-06 01:18:30|13883.44|13763.44|13888.58|13768.58|13888.58|13768.58|13883.44|13763.44|9
1625534320000|2021-07-06 01:18:40|13888.67|13768.67|13887.81|13767.81|13888.85|13768.85|13887.81|13767.81|10
1625534330000|2021-07-06 01:18:50|13887.57|13767.57|13881.86|13761.86|13887.57|13767.57|13881.86|13761.86|10
1625534340000|2021-07-06 01:19:00|13881.35|13761.35|13877.99|13757.99|13881.35|13761.35|13877.99|13757.99|10
1625534350000|2021-07-06 01:19:10|13878.53|13758.53|13878.02|13758.02|13878.53|13758.53|13877.31|13757.31|10
1625534360000|2021-07-06 01:19:20|13878.14|13758.14|13876.45|13756.45|13879.17|13759.17|13876.45|13756.45|10
1625534370000|2021-07-06 01:19:30|13876.3|13756.3|13874.07|13754.07|13876.3|13756.3|13874.07|13754.07|10
1625534380000|2021-07-06 01:19:40|13874|13754|13872.04|13752.04|13874|13754|13872.04|13752.04|10
1625534390000|2021-07-06 01:19:50|13871.99|13751.99|13872.14|13752.14|13872.14|13752.14|13871.56|13751.56|9
1625534400000|2021-07-06 01:20:00|13871.94|13751.94|13872.32|13752.32|13872.83|13752.83|13871.94|13751.94|10
1625534410000|2021-07-06 01:20:10|13872.13|13752.13|13873.24|13753.24|13873.24|13753.24|13872.13|13752.13|10
1625534420000|2021-07-06 01:20:20|13873.37|13753.37|13875.88|13755.88|13875.88|13755.88|13873.33|13753.33|10
1625534430000|2021-07-06 01:20:30|13876.63|13756.63|13874.53|13754.53|13876.63|13756.63|13874.53|13754.53|8
1625534440000|2021-07-06 01:20:40|13874.5|13754.5|13873.22|13753.22|13874.5|13754.5|13872.34|13752.34|8
1625534450000|2021-07-06 01:20:50|13872.82|13752.82|13873.02|13753.02|13873.02|13753.02|13872.65|13752.65|10
1625534460000|2021-07-06 01:21:00|13872.96|13752.96|13872.99|13752.99|13872.99|13752.99|13872.52|13752.52|8
1625534470000|2021-07-06 01:21:10|13873.04|13753.04|13873.68|13753.68|13874.46|13754.46|13873.04|13753.04|9
1625534480000|2021-07-06 01:21:20|13873.55|13753.55|13873.31|13753.31|13873.62|13753.62|13873.24|13753.24|10
1625534490000|2021-07-06 01:21:30|13873.37|13753.37|13874.54|13754.54|13874.55|13754.55|13873.34|13753.34|10
1625534500000|2021-07-06 01:21:40|13874.98|13754.98|13876.73|13756.73|13876.73|13756.73|13874.98|13754.98|8
1625534510000|2021-07-06 01:21:50|13876.81|13756.81|13878.28|13758.28|13878.28|13758.28|13876.81|13756.81|9
1625534520000|2021-07-06 01:22:00|13879.08|13759.08|13878.39|13758.39|13879.08|13759.08|13878.36|13758.36|9
1625534530000|2021-07-06 01:22:10|13878.25|13758.25|13881.61|13761.61|13881.61|13761.61|13878.25|13758.25|10
1625534540000|2021-07-06 01:22:20|13884.15|13764.15|13887.13|13767.13|13887.13|13767.13|13884.15|13764.15|10
1625534550000|2021-07-06 01:22:30|13888|13768|13889.39|13769.39|13889.39|13769.39|13888|13768|9
1625534560000|2021-07-06 01:22:40|13890.3|13770.3|13889.84|13769.84|13890.62|13770.62|13889.42|13769.42|9
1625534570000|2021-07-06 01:22:50|13889.9|13769.9|13889.07|13769.07|13890.09|13770.09|13889.05|13769.05|10
1625534580000|2021-07-06 01:23:00|13889.15|13769.15|13889.97|13769.97|13889.97|13769.97|13889.15|13769.15|9
1625534590000|2021-07-06 01:23:10|13891.3|13771.3|13896.36|13776.36|13896.36|13776.36|13891.3|13771.3|10
1625534600000|2021-07-06 01:23:20|13896.45|13776.45|13898.91|13778.91|13898.91|13778.91|13896.45|13776.45|10
1625534610000|2021-07-06 01:23:30|13899.73|13779.73|13898.85|13778.85|13899.73|13779.73|13898.39|13778.39|10
1625534620000|2021-07-06 01:23:40|13899.52|13779.52|13909.09|13789.09|13909.09|13789.09|13899.52|13779.52|10
1625534630000|2021-07-06 01:23:50|13909.34|13789.34|13913.94|13793.94|13914.36|13794.36|13909.34|13789.34|10
1625534640000|2021-07-06 01:24:00|13913.81|13793.81|13915.87|13795.87|13916.27|13796.27|13913.56|13793.56|10
1625534650000|2021-07-06 01:24:10|13915.95|13795.95|13914.79|13794.79|13915.95|13795.95|13914.79|13794.79|9
1625534660000|2021-07-06 01:24:20|13914.97|13794.97|13914.01|13794.01|13915.76|13795.76|13914.01|13794.01|9
1625534670000|2021-07-06 01:24:30|13913.21|13793.21|13911.06|13791.06|13913.98|13793.98|13911.06|13791.06|9
1625534680000|2021-07-06 01:24:40|13910.7|13790.7|13906.43|13786.43|13910.71|13790.71|13906.43|13786.43|9
1625534690000|2021-07-06 01:24:50|13906.25|13786.25|13904.39|13784.39|13906.25|13786.25|13903.46|13783.46|9
1625534700000|2021-07-06 01:25:00|13904.16|13784.16|13904.22|13784.22|13904.22|13784.22|13902.96|13782.96|9
1625534710000|2021-07-06 01:25:10|13904.41|13784.41|13906.87|13786.87|13906.87|13786.87|13903.9|13783.9|10
1625534720000|2021-07-06 01:25:20|13907.77|13787.77|13909.33|13789.33|13909.33|13789.33|13907.74|13787.74|10
1625534730000|2021-07-06 01:25:30|13909.04|13789.04|13909.95|13789.95|13909.95|13789.95|13909.04|13789.04|10
1625534740000|2021-07-06 01:25:40|13909.97|13789.97|13909.45|13789.45|13910.23|13790.23|13909.37|13789.37|8
1625534750000|2021-07-06 01:25:50|13909.18|13789.18|13908.43|13788.43|13909.31|13789.31|13908.28|13788.28|9
1625534760000|2021-07-06 01:26:00|13908.42|13788.42|13906.94|13786.94|13908.42|13788.42|13906.94|13786.94|10
1625534770000|2021-07-06 01:26:10|13906.78|13786.78|13904.9|13784.9|13906.78|13786.78|13904.9|13784.9|10
1625534780000|2021-07-06 01:26:20|13904.43|13784.43|13902.43|13782.43|13904.43|13784.43|13902.43|13782.43|9
1625534790000|2021-07-06 01:26:30|13902.25|13782.25|13899.71|13779.71|13902.27|13782.27|13899.71|13779.71|10
1625534800000|2021-07-06 01:26:40|13899.54|13779.54|13895.4|13775.4|13899.54|13779.54|13894.86|13774.86|10
1625534810000|2021-07-06 01:26:50|13895.41|13775.41|13895.6|13775.6|13896.87|13776.87|13895.41|13775.41|8
1625534820000|2021-07-06 01:27:00|13895.59|13775.59|13895.89|13775.89|13896.27|13776.27|13894.89|13774.89|10
1625534830000|2021-07-06 01:27:10|13895.42|13775.42|13895.03|13775.03|13895.96|13775.96|13895.03|13775.03|10
1625534840000|2021-07-06 01:27:20|13894.74|13774.74|13894.4|13774.4|13894.74|13774.74|13893.55|13773.55|10
1625534850000|2021-07-06 01:27:30|13895.24|13775.24|13896.38|13776.38|13896.38|13776.38|13895.13|13775.13|10
1625534860000|2021-07-06 01:27:40|13896.88|13776.88|13896.87|13776.87|13897.06|13777.06|13895.9|13775.9|10
1625534870000|2021-07-06 01:27:50|13897.05|13777.05|13902.25|13782.25|13902.25|13782.25|13897.05|13777.05|10
1625534880000|2021-07-06 01:28:00|13902.43|13782.43|13903.66|13783.66|13903.67|13783.67|13902.43|13782.43|10
1625534890000|2021-07-06 01:28:10|13903.6|13783.6|13904.57|13784.57|13904.57|13784.57|13903.42|13783.42|8
1625534900000|2021-07-06 01:28:20|13904.64|13784.64|13907.75|13787.75|13907.75|13787.75|13904.59|13784.59|10
1625534910000|2021-07-06 01:28:30|13908.21|13788.21|13907.87|13787.87|13908.83|13788.83|13907.87|13787.87|10
1625534920000|2021-07-06 01:28:40|13907.95|13787.95|13907.46|13787.46|13907.95|13787.95|13907.44|13787.44|10
1625534930000|2021-07-06 01:28:50|13907.21|13787.21|13906.63|13786.63|13907.21|13787.21|13906.51|13786.51|8
1625534940000|2021-07-06 01:29:00|13906.48|13786.48|13907.61|13787.61|13907.61|13787.61|13906.48|13786.48|9
1625534950000|2021-07-06 01:29:10|13907.52|13787.52|13909.7|13789.7|13909.7|13789.7|13907.52|13787.52|8
1625534960000|2021-07-06 01:29:20|13910.07|13790.07|13909.4|13789.4|13910.07|13790.07|13909.04|13789.04|9
1625534970000|2021-07-06 01:29:30|13908.86|13788.86|13909.37|13789.37|13909.5|13789.5|13908.86|13788.86|9
1625534980000|2021-07-06 01:29:40|13909.62|13789.62|13909.11|13789.11|13909.92|13789.92|13909.09|13789.09|9
1625534990000|2021-07-06 01:29:50|13909.2|13789.2|13910.26|13790.26|13910.26|13790.26|13909.2|13789.2|8
1625535000000|2021-07-06 01:30:00|13910.81|13790.81|13910.97|13790.97|13911.35|13791.35|13910.78|13790.78|10
1625535010000|2021-07-06 01:30:10|13911.15|13791.15|13911.82|13791.82|13912.32|13792.32|13911.15|13791.15|8
1625535020000|2021-07-06 01:30:20|13911.81|13791.81|13912.28|13792.28|13912.28|13792.28|13911.31|13791.31|9
1625535030000|2021-07-06 01:30:30|13912.37|13792.37|13913.34|13793.34|13913.55|13793.55|13912.37|13792.37|10
1625535040000|2021-07-06 01:30:40|13913.46|13793.46|13916.9|13796.9|13916.9|13796.9|13913.46|13793.46|8
1625535050000|2021-07-06 01:30:50|13916.78|13796.78|13917.37|13797.37|13917.72|13797.72|13916.78|13796.78|10
1625535060000|2021-07-06 01:31:00|13917.52|13797.52|13917.01|13797.01|13917.58|13797.58|13916.53|13796.53|8
1625535070000|2021-07-06 01:31:10|13916.96|13796.96|13918.56|13798.56|13918.56|13798.56|13916.7|13796.7|10
1625535080000|2021-07-06 01:31:20|13918.41|13798.41|13920.15|13800.15|13920.15|13800.15|13918.37|13798.37|10
1625535090000|2021-07-06 01:31:30|13920.51|13800.51|13921.19|13801.19|13921.19|13801.19|13920.51|13800.51|9
1625535100000|2021-07-06 01:31:40|13921.18|13801.18|13921.07|13801.07|13921.83|13801.83|13921.04|13801.04|9
1625535110000|2021-07-06 01:31:50|13921.05|13801.05|13921.53|13801.53|13921.53|13801.53|13920.98|13800.98|10
1625535120000|2021-07-06 01:32:00|13921.47|13801.47|13921.8|13801.8|13922.29|13802.29|13921.31|13801.31|9
1625535130000|2021-07-06 01:32:10|13922.04|13802.04|13924.87|13804.87|13924.87|13804.87|13922.04|13802.04|10
1625535140000|2021-07-06 01:32:20|13925.21|13805.21|13926.49|13806.49|13926.87|13806.87|13924.41|13804.41|10
1625535150000|2021-07-06 01:32:30|13926.94|13806.94|13927.63|13807.63|13927.67|13807.67|13926.94|13806.94|10
1625535160000|2021-07-06 01:32:40|13927.3|13807.3|13928.05|13808.05|13928.05|13808.05|13927.01|13807.01|10
1625535170000|2021-07-06 01:32:50|13928.03|13808.03|13927.61|13807.61|13928.03|13808.03|13927.21|13807.21|10
1625535180000|2021-07-06 01:33:00|13927.41|13807.41|13927.9|13807.9|13927.9|13807.9|13927.39|13807.39|10
1625535190000|2021-07-06 01:33:10|13927.82|13807.82|13934.28|13814.28|13934.32|13814.32|13927.82|13807.82|10
1625535200000|2021-07-06 01:33:20|13934.27|13814.27|13936.22|13816.22|13936.22|13816.22|13934.27|13814.27|10
1625535210000|2021-07-06 01:33:30|13936.52|13816.52|13937.32|13817.32|13937.93|13817.93|13936.52|13816.52|10
1625535220000|2021-07-06 01:33:40|13937.33|13817.33|13937.05|13817.05|13937.48|13817.48|13936.86|13816.86|10
1625535230000|2021-07-06 01:33:50|13936.94|13816.94|13942.25|13822.25|13942.25|13822.25|13936.8|13816.8|10
1625535240000|2021-07-06 01:34:00|13942.05|13822.05|13943.78|13823.78|13943.78|13823.78|13942.05|13822.05|10
1625535250000|2021-07-06 01:34:10|13943.77|13823.77|13944.31|13824.31|13945.62|13825.62|13943.77|13823.77|10
1625535260000|2021-07-06 01:34:20|13945.12|13825.12|13945.89|13825.89|13946.29|13826.29|13944.38|13824.38|10
1625535270000|2021-07-06 01:34:30|13945.91|13825.91|13945.3|13825.3|13947.1|13827.1|13945.3|13825.3|10
1625535280000|2021-07-06 01:34:40|13945.36|13825.36|13946.48|13826.48|13946.48|13826.48|13945.36|13825.36|10
1625535290000|2021-07-06 01:34:50|13947.07|13827.07|13946.97|13826.97|13947.75|13827.75|13946.93|13826.93|8
1625535300000|2021-07-06 01:35:00|13946.94|13826.94|13946.83|13826.83|13947.1|13827.1|13946.41|13826.41|10
1625535310000|2021-07-06 01:35:10|13947.6|13827.6|13945.23|13825.23|13947.95|13827.95|13945.23|13825.23|9
1625535320000|2021-07-06 01:35:20|13945.15|13825.15|13942.87|13822.87|13945.22|13825.22|13942.87|13822.87|10
1625535330000|2021-07-06 01:35:30|13943.43|13823.43|13941.43|13821.43|13943.43|13823.43|13941.43|13821.43|9
1625535340000|2021-07-06 01:35:40|13941.12|13821.12|13940.52|13820.52|13942.13|13822.13|13940.52|13820.52|9
1625535350000|2021-07-06 01:35:50|13940.45|13820.45|13936.24|13816.24|13940.45|13820.45|13936.24|13816.24|10
1625535360000|2021-07-06 01:36:00|13936.01|13816.01|13935.61|13815.61|13936.04|13816.04|13935.42|13815.42|10
1625535370000|2021-07-06 01:36:10|13935.64|13815.64|13936.35|13816.35|13936.45|13816.45|13935.01|13815.01|10
1625535380000|2021-07-06 01:36:20|13936.29|13816.29|13933.64|13813.64|13936.49|13816.49|13933.64|13813.64|9
1625535390000|2021-07-06 01:36:30|13933.75|13813.75|13932.85|13812.85|13933.75|13813.75|13932.42|13812.42|8
1625535400000|2021-07-06 01:36:40|13932.71|13812.71|13932.49|13812.49|13932.71|13812.71|13931.83|13811.83|6
1625535410000|2021-07-06 01:36:50|13932.93|13812.93|13934.71|13814.71|13934.71|13814.71|13932.93|13812.93|9
1625535420000|2021-07-06 01:37:00|13935.24|13815.24|13937.26|13817.26|13937.26|13817.26|13935.16|13815.16|9
1625535430000|2021-07-06 01:37:10|13937.18|13817.18|13937.19|13817.19|13937.62|13817.62|13936.22|13816.22|9
1625535440000|2021-07-06 01:37:20|13937.28|13817.28|13936.33|13816.33|13937.28|13817.28|13936.33|13816.33|9
1625535450000|2021-07-06 01:37:30|13936.3|13816.3|13935.72|13815.72|13936.31|13816.31|13935.68|13815.68|7
1625535460000|2021-07-06 01:37:40|13935.54|13815.54|13934.22|13814.22|13935.54|13815.54|13934.22|13814.22|9
1625535470000|2021-07-06 01:37:50|13934.07|13814.07|13932.26|13812.26|13934.12|13814.12|13932.26|13812.26|8
1625535480000|2021-07-06 01:38:00|13932.17|13812.17|13930.72|13810.72|13932.33|13812.33|13930.72|13810.72|9
1625535490000|2021-07-06 01:38:10|13930.64|13810.64|13927.56|13807.56|13930.87|13810.87|13927.56|13807.56|9
1625535500000|2021-07-06 01:38:20|13926.54|13806.54|13924.18|13804.18|13926.54|13806.54|13924.18|13804.18|10
1625535510000|2021-07-06 01:38:30|13924.16|13804.16|13922.44|13802.44|13924.16|13804.16|13922.44|13802.44|10
1625535520000|2021-07-06 01:38:40|13921.84|13801.84|13916.16|13796.16|13921.84|13801.84|13916.16|13796.16|10
1625535530000|2021-07-06 01:38:50|13915.72|13795.72|13913.9|13793.9|13915.72|13795.72|13913.9|13793.9|9
1625535540000|2021-07-06 01:39:00|13913.5|13793.5|13909.49|13789.49|13913.5|13793.5|13909.45|13789.45|10
1625535550000|2021-07-06 01:39:10|13909.26|13789.26|13911.29|13791.29|13911.54|13791.54|13909.26|13789.26|10
1625535560000|2021-07-06 01:39:20|13911.2|13791.2|13909.8|13789.8|13911.2|13791.2|13909.8|13789.8|8
1625535570000|2021-07-06 01:39:30|13909.81|13789.81|13908.41|13788.41|13909.81|13789.81|13908.33|13788.33|9
1625535580000|2021-07-06 01:39:40|13908.22|13788.22|13908.42|13788.42|13908.5|13788.5|13908.15|13788.15|10
1625535590000|2021-07-06 01:39:50|13908.43|13788.43|13908.79|13788.79|13908.89|13788.89|13908.43|13788.43|8
1625535600000|2021-07-06 01:40:00|13908.71|13788.71|13910.78|13790.78|13910.78|13790.78|13908.7|13788.7|9
1625535610000|2021-07-06 01:40:10|13911.17|13791.17|13913.65|13793.65|13913.65|13793.65|13911.17|13791.17|9
1625535620000|2021-07-06 01:40:20|13913.82|13793.82|13919.15|13799.15|13919.15|13799.15|13913.82|13793.82|10
1625535630000|2021-07-06 01:40:30|13918.49|13798.49|13920.32|13800.32|13920.66|13800.66|13918.49|13798.49|8
1625535640000|2021-07-06 01:40:40|13920.4|13800.4|13920.43|13800.43|13920.89|13800.89|13919.78|13799.78|9
1625535650000|2021-07-06 01:40:50|13920.19|13800.19|13920.24|13800.24|13920.36|13800.36|13920.07|13800.07|8
1625535660000|2021-07-06 01:41:00|13920.12|13800.12|13919.82|13799.82|13920.12|13800.12|13919.64|13799.64|9
1625535670000|2021-07-06 01:41:10|13919.98|13799.98|13917.97|13797.97|13920.05|13800.05|13917.97|13797.97|10
1625535680000|2021-07-06 01:41:20|13917.79|13797.79|13916.11|13796.11|13917.79|13797.79|13916.11|13796.11|8
1625535690000|2021-07-06 01:41:30|13916.98|13796.98|13914.64|13794.64|13916.98|13796.98|13914.64|13794.64|10
1625535700000|2021-07-06 01:41:40|13914|13794|13912.21|13792.21|13914|13794|13912.21|13792.21|9
1625535710000|2021-07-06 01:41:50|13912.17|13792.17|13910.37|13790.37|13912.17|13792.17|13910.35|13790.35|9
1625535720000|2021-07-06 01:42:00|13910.15|13790.15|13909.53|13789.53|13910.81|13790.81|13909.48|13789.48|10
1625535730000|2021-07-06 01:42:10|13909.67|13789.67|13910.57|13790.57|13910.57|13790.57|13909.67|13789.67|9
1625535740000|2021-07-06 01:42:20|13910.79|13790.79|13911.11|13791.11|13911.26|13791.26|13910.72|13790.72|8
1625535750000|2021-07-06 01:42:30|13911.39|13791.39|13911.94|13791.94|13912.95|13792.95|13911.39|13791.39|9
1625535760000|2021-07-06 01:42:40|13912.08|13792.08|13913.38|13793.38|13913.38|13793.38|13912.06|13792.06|8
1625535770000|2021-07-06 01:42:50|13913.53|13793.53|13913.69|13793.69|13913.98|13793.98|13913.31|13793.31|7
1625535780000|2021-07-06 01:43:00|13913.68|13793.68|13914.64|13794.64|13914.65|13794.65|13913.65|13793.65|10
1625535790000|2021-07-06 01:43:10|13914.68|13794.68|13916.21|13796.21|13916.21|13796.21|13914.68|13794.68|9
1625535800000|2021-07-06 01:43:20|13916.81|13796.81|13918.33|13798.33|13918.42|13798.42|13916.75|13796.75|9
1625535810000|2021-07-06 01:43:30|13918.35|13798.35|13918.06|13798.06|13918.35|13798.35|13918.06|13798.06|6
1625535820000|2021-07-06 01:43:40|13918.16|13798.16|13918.36|13798.36|13918.36|13798.36|13918.11|13798.11|6
1625535830000|2021-07-06 01:43:50|13918.63|13798.63|13918.17|13798.17|13918.92|13798.92|13917.36|13797.36|9
1625535840000|2021-07-06 01:44:00|13918.2|13798.2|13917.39|13797.39|13918.2|13798.2|13917.18|13797.18|9
1625535850000|2021-07-06 01:44:10|13917.46|13797.46|13916.4|13796.4|13917.46|13797.46|13915.99|13795.99|9
1625535860000|2021-07-06 01:44:20|13916.22|13796.22|13916.88|13796.88|13917.28|13797.28|13916.22|13796.22|9
1625535870000|2021-07-06 01:44:30|13916.83|13796.83|13915.23|13795.23|13916.83|13796.83|13915.23|13795.23|7
1625535880000|2021-07-06 01:44:40|13915.35|13795.35|13915.16|13795.16|13915.46|13795.46|13915.16|13795.16|9
1625535890000|2021-07-06 01:44:50|13914.96|13794.96|13913.29|13793.29|13915.02|13795.02|13913.29|13793.29|9
1625535900000|2021-07-06 01:45:00|13913.2|13793.2|13913.62|13793.62|13913.71|13793.71|13913.2|13793.2|10
1625535910000|2021-07-06 01:45:10|13913.63|13793.63|13915.04|13795.04|13915.04|13795.04|13913.63|13793.63|8
1625535920000|2021-07-06 01:45:20|13914.99|13794.99|13914.95|13794.95|13915.09|13795.09|13914.87|13794.87|6
1625535930000|2021-07-06 01:45:30|13914.98|13794.98|13906.83|13786.83|13914.98|13794.98|13906.83|13786.83|9
1625535940000|2021-07-06 01:45:40|13906.69|13786.69|13902.76|13782.76|13906.69|13786.69|13902.76|13782.76|10
1625535950000|2021-07-06 01:45:50|13902.42|13782.42|13899.56|13779.56|13902.42|13782.42|13899.56|13779.56|9
1625535960000|2021-07-06 01:46:00|13899.54|13779.54|13896.73|13776.73|13899.59|13779.59|13896.73|13776.73|10
1625535970000|2021-07-06 01:46:10|13896.28|13776.28|13895.63|13775.63|13896.69|13776.69|13895.63|13775.63|9
1625535980000|2021-07-06 01:46:20|13895.53|13775.53|13895.89|13775.89|13896.41|13776.41|13895.45|13775.45|10
1625535990000|2021-07-06 01:46:30|13896.03|13776.03|13894.32|13774.32|13898.05|13778.05|13894.32|13774.32|9
1625536000000|2021-07-06 01:46:40|13892.85|13772.85|13890.19|13770.19|13892.85|13772.85|13890.19|13770.19|10
1625536010000|2021-07-06 01:46:50|13889.68|13769.68|13888.6|13768.6|13889.68|13769.68|13888.54|13768.54|10
1625536020000|2021-07-06 01:47:00|13889.41|13769.41|13893.25|13773.25|13893.25|13773.25|13889.41|13769.41|9
1625536030000|2021-07-06 01:47:10|13894.37|13774.37|13900.29|13780.29|13900.29|13780.29|13894.37|13774.37|9
1625536040000|2021-07-06 01:47:20|13900.37|13780.37|13904.69|13784.69|13904.69|13784.69|13900.37|13780.37|10
1625536050000|2021-07-06 01:47:30|13904.75|13784.75|13907.61|13787.61|13907.61|13787.61|13904.65|13784.65|10
1625536060000|2021-07-06 01:47:40|13907.6|13787.6|13907.31|13787.31|13907.7|13787.7|13906.73|13786.73|8
1625536070000|2021-07-06 01:47:50|13907.52|13787.52|13908.88|13788.88|13908.89|13788.89|13906.9|13786.9|9
1625536080000|2021-07-06 01:48:00|13909.05|13789.05|13912.21|13792.21|13912.3|13792.3|13909.05|13789.05|9
1625536090000|2021-07-06 01:48:10|13912.72|13792.72|13918.35|13798.35|13918.35|13798.35|13912.72|13792.72|8
1625536100000|2021-07-06 01:48:20|13920.36|13800.36|13920.25|13800.25|13920.56|13800.56|13920.01|13800.01|10
1625536110000|2021-07-06 01:48:30|13920.2|13800.2|13919.81|13799.81|13921.19|13801.19|13919.81|13799.81|8
1625536120000|2021-07-06 01:48:40|13919.77|13799.77|13919.18|13799.18|13919.79|13799.79|13919.18|13799.18|9
1625536130000|2021-07-06 01:48:50|13919.13|13799.13|13920.37|13800.37|13920.61|13800.61|13918.84|13798.84|9
1625536140000|2021-07-06 01:49:00|13920.39|13800.39|13920.02|13800.02|13920.47|13800.47|13920.02|13800.02|8
1625536150000|2021-07-06 01:49:10|13920.08|13800.08|13922.5|13802.5|13922.65|13802.65|13920.08|13800.08|8
1625536160000|2021-07-06 01:49:20|13922.73|13802.73|13922.34|13802.34|13923.28|13803.28|13922.33|13802.33|8
1625536170000|2021-07-06 01:49:30|13922.81|13802.81|13922.31|13802.31|13923.3|13803.3|13922.28|13802.28|10
1625536180000|2021-07-06 01:49:40|13922.46|13802.46|13923.33|13803.33|13923.33|13803.33|13922.46|13802.46|9
1625536190000|2021-07-06 01:49:50|13923.34|13803.34|13922.61|13802.61|13923.34|13803.34|13922.61|13802.61|9
1625536200000|2021-07-06 01:50:00|13922.65|13802.65|13921.24|13801.24|13922.7|13802.7|13921.24|13801.24|8
1625536210000|2021-07-06 01:50:10|13921.18|13801.18|13920.49|13800.49|13921.18|13801.18|13920.29|13800.29|10
1625536220000|2021-07-06 01:50:20|13920.23|13800.23|13916.25|13796.25|13920.23|13800.23|13916.25|13796.25|10
1625536230000|2021-07-06 01:50:30|13916.17|13796.17|13914.36|13794.36|13916.17|13796.17|13914.36|13794.36|10
1625536240000|2021-07-06 01:50:40|13913.56|13793.56|13906.99|13786.99|13913.56|13793.56|13906.99|13786.99|9
1625536250000|2021-07-06 01:50:50|13906.21|13786.21|13899.23|13779.23|13906.21|13786.21|13899.23|13779.23|10
1625536260000|2021-07-06 01:51:00|13898.94|13778.94|13897.15|13777.15|13898.94|13778.94|13896.05|13776.05|10
1625536270000|2021-07-06 01:51:10|13897.37|13777.37|13894.76|13774.76|13897.37|13777.37|13894.76|13774.76|10
1625536280000|2021-07-06 01:51:20|13893.92|13773.92|13894.11|13774.11|13894.97|13774.97|13893.9|13773.9|9
1625536290000|2021-07-06 01:51:30|13894.07|13774.07|13892.9|13772.9|13894.09|13774.09|13892.9|13772.9|8
1625536300000|2021-07-06 01:51:40|13893.1|13773.1|13892.96|13772.96|13893.1|13773.1|13892.95|13772.95|6
1625536310000|2021-07-06 01:51:50|13893.4|13773.4|13895.29|13775.29|13895.29|13775.29|13893.39|13773.39|9
1625536320000|2021-07-06 01:52:00|13895.23|13775.23|13897.06|13777.06|13897.27|13777.27|13895.23|13775.23|10
1625536330000|2021-07-06 01:52:10|13897.24|13777.24|13897.28|13777.28|13897.83|13777.83|13897.01|13777.01|10
1625536340000|2021-07-06 01:52:20|13897.27|13777.27|13897.31|13777.31|13897.5|13777.5|13896.86|13776.86|10
1625536350000|2021-07-06 01:52:30|13897.35|13777.35|13897.27|13777.27|13897.35|13777.35|13897.21|13777.21|7
1625536360000|2021-07-06 01:52:40|13896.99|13776.99|13896.85|13776.85|13897.2|13777.2|13896.82|13776.82|10
1625536370000|2021-07-06 01:52:50|13896.98|13776.98|13897.49|13777.49|13897.52|13777.52|13896.98|13776.98|10
1625536380000|2021-07-06 01:53:00|13898.21|13778.21|13898.29|13778.29|13898.4|13778.4|13897.95|13777.95|10
1625536390000|2021-07-06 01:53:10|13898.54|13778.54|13896.94|13776.94|13898.54|13778.54|13896.94|13776.94|8
1625536400000|2021-07-06 01:53:20|13896.79|13776.79|13893.18|13773.18|13896.79|13776.79|13893.18|13773.18|9
1625536410000|2021-07-06 01:53:30|13892.75|13772.75|13889.93|13769.93|13893.22|13773.22|13889.73|13769.73|10
1625536420000|2021-07-06 01:53:40|13889.88|13769.88|13889.58|13769.58|13889.88|13769.88|13889.22|13769.22|8
1625536430000|2021-07-06 01:53:50|13889.64|13769.64|13887.56|13767.56|13889.64|13769.64|13887.56|13767.56|10
1625536440000|2021-07-06 01:54:00|13887.63|13767.63|13888.3|13768.3|13888.3|13768.3|13887.63|13767.63|9
1625536450000|2021-07-06 01:54:10|13888.37|13768.37|13888.5|13768.5|13888.68|13768.68|13887.9|13767.9|10
1625536460000|2021-07-06 01:54:20|13888.48|13768.48|13890.23|13770.23|13890.23|13770.23|13888.06|13768.06|9
1625536470000|2021-07-06 01:54:30|13890.74|13770.74|13889.23|13769.23|13891.25|13771.25|13889.23|13769.23|10
1625536480000|2021-07-06 01:54:40|13888.93|13768.93|13888|13768|13889.07|13769.07|13888|13768|10
1625536490000|2021-07-06 01:54:50|13887.98|13767.98|13887.5|13767.5|13887.98|13767.98|13886.32|13766.32|10
1625536500000|2021-07-06 01:55:00|13888.35|13768.35|13890.89|13770.89|13890.94|13770.94|13888.35|13768.35|9
1625536510000|2021-07-06 01:55:10|13891.35|13771.35|13889.61|13769.61|13891.39|13771.39|13889.6|13769.6|10
1625536520000|2021-07-06 01:55:20|13888.98|13768.98|13886.95|13766.95|13888.98|13768.98|13886.95|13766.95|8
1625536530000|2021-07-06 01:55:30|13886.44|13766.44|13881.38|13761.38|13886.44|13766.44|13880.96|13760.96|10
1625536540000|2021-07-06 01:55:40|13881.75|13761.75|13881.3|13761.3|13882.02|13762.02|13881.3|13761.3|10
1625536550000|2021-07-06 01:55:50|13881.18|13761.18|13880.89|13760.89|13881.18|13761.18|13880.83|13760.83|9
1625536560000|2021-07-06 01:56:00|13880.75|13760.75|13880.51|13760.51|13880.89|13760.89|13880.51|13760.51|9
1625536570000|2021-07-06 01:56:10|13880.23|13760.23|13878.16|13758.16|13880.23|13760.23|13877.65|13757.65|10
1625536580000|2021-07-06 01:56:20|13877.4|13757.4|13864.72|13744.72|13877.4|13757.4|13864.72|13744.72|10
1625536590000|2021-07-06 01:56:30|13864.19|13744.19|13866.31|13746.31|13866.31|13746.31|13863.76|13743.76|10
1625536600000|2021-07-06 01:56:40|13865.99|13745.99|13865.44|13745.44|13866.52|13746.52|13865.26|13745.26|10
1625536610000|2021-07-06 01:56:50|13865.46|13745.46|13861.77|13741.77|13865.6|13745.6|13861.77|13741.77|10
1625536620000|2021-07-06 01:57:00|13862.05|13742.05|13862.99|13742.99|13862.99|13742.99|13861.54|13741.54|10
1625536630000|2021-07-06 01:57:10|13863.52|13743.52|13865.47|13745.47|13865.47|13745.47|13863.52|13743.52|9
1625536640000|2021-07-06 01:57:20|13865.45|13745.45|13864.45|13744.45|13866.83|13746.83|13864.45|13744.45|10
1625536650000|2021-07-06 01:57:30|13864.39|13744.39|13863.23|13743.23|13864.39|13744.39|13863.23|13743.23|8
1625536660000|2021-07-06 01:57:40|13863.13|13743.13|13862.36|13742.36|13863.15|13743.15|13861.81|13741.81|9
1625536670000|2021-07-06 01:57:50|13862.29|13742.29|13860.36|13740.36|13862.42|13742.42|13860.26|13740.26|9
1625536680000|2021-07-06 01:58:00|13859.36|13739.36|13859.21|13739.21|13859.54|13739.54|13858.96|13738.96|9
1625536690000|2021-07-06 01:58:10|13859.4|13739.4|13858.26|13738.26|13859.4|13739.4|13858.26|13738.26|8
1625536700000|2021-07-06 01:58:20|13858.17|13738.17|13857.49|13737.49|13858.17|13738.17|13857.47|13737.47|7
1625536710000|2021-07-06 01:58:30|13857.5|13737.5|13855.79|13735.79|13857.6|13737.6|13855.79|13735.79|10
1625536720000|2021-07-06 01:58:40|13855.69|13735.69|13853.79|13733.79|13855.69|13735.69|13853.79|13733.79|9
1625536730000|2021-07-06 01:58:50|13853.69|13733.69|13853.34|13733.34|13853.69|13733.69|13852.98|13732.98|10
1625536740000|2021-07-06 01:59:00|13853.35|13733.35|13854.33|13734.33|13854.33|13734.33|13852.96|13732.96|9
1625536750000|2021-07-06 01:59:10|13854.36|13734.36|13854.72|13734.72|13855.27|13735.27|13854.02|13734.02|10
1625536760000|2021-07-06 01:59:20|13854.7|13734.7|13857.28|13737.28|13857.28|13737.28|13854.55|13734.55|10
1625536770000|2021-07-06 01:59:30|13857.42|13737.42|13858.24|13738.24|13858.28|13738.28|13857.42|13737.42|9
1625536780000|2021-07-06 01:59:40|13858.31|13738.31|13857.59|13737.59|13858.5|13738.5|13857.27|13737.27|9
1625536790000|2021-07-06 01:59:50|13857.19|13737.19|13856.43|13736.43|13857.19|13737.19|13856.27|13736.27|10
1625536800000|2021-07-06 02:00:00|13856.57|13736.57|13854.01|13734.01|13856.57|13736.57|13854.01|13734.01|9
1625536810000|2021-07-06 02:00:10|13853.69|13733.69|13848.03|13728.03|13853.69|13733.69|13848.03|13728.03|10
1625536820000|2021-07-06 02:00:20|13847.36|13727.36|13845.73|13725.73|13847.36|13727.36|13845.73|13725.73|9
1625536830000|2021-07-06 02:00:30|13845.62|13725.62|13845.23|13725.23|13845.95|13725.95|13844.76|13724.76|9
1625536840000|2021-07-06 02:00:40|13845.26|13725.26|13844.79|13724.79|13845.63|13725.63|13844.79|13724.79|10
1625536850000|2021-07-06 02:00:50|13845.45|13725.45|13849.47|13729.47|13849.47|13729.47|13845.27|13725.27|10
1625536860000|2021-07-06 02:01:00|13849.98|13729.98|13854.9|13734.9|13854.9|13734.9|13849.98|13729.98|10
1625536870000|2021-07-06 02:01:10|13856.03|13736.03|13859.62|13739.62|13860.1|13740.1|13856.03|13736.03|10
1625536880000|2021-07-06 02:01:20|13859.97|13739.97|13860.33|13740.33|13861.08|13741.08|13859.63|13739.63|9
1625536890000|2021-07-06 02:01:30|13860.37|13740.37|13861.44|13741.44|13861.44|13741.44|13860.37|13740.37|10
1625536900000|2021-07-06 02:01:40|13861.58|13741.58|13862.19|13742.19|13862.28|13742.28|13861.58|13741.58|9
1625536910000|2021-07-06 02:01:50|13862.01|13742.01|13861.37|13741.37|13862.1|13742.1|13861.33|13741.33|10
1625536920000|2021-07-06 02:02:00|13861.36|13741.36|13860.49|13740.49|13861.36|13741.36|13859.86|13739.86|10
1625536930000|2021-07-06 02:02:10|13860.48|13740.48|13860.47|13740.47|13860.62|13740.62|13859.71|13739.71|10
1625536940000|2021-07-06 02:02:20|13860.56|13740.56|13859.11|13739.11|13860.56|13740.56|13858.62|13738.62|9
1625536950000|2021-07-06 02:02:30|13858.83|13738.83|13859.61|13739.61|13859.87|13739.87|13858.83|13738.83|10
1625536960000|2021-07-06 02:02:40|13859.64|13739.64|13858.84|13738.84|13859.64|13739.64|13858.25|13738.25|8
1625536970000|2021-07-06 02:02:50|13858.89|13738.89|13857.54|13737.54|13859.1|13739.1|13857.54|13737.54|10
1625536980000|2021-07-06 02:03:00|13855.15|13735.15|13854.96|13734.96|13855.15|13735.15|13854.81|13734.81|7
1625536990000|2021-07-06 02:03:10|13854.84|13734.84|13855.01|13735.01|13855.24|13735.24|13854.84|13734.84|9
1625537000000|2021-07-06 02:03:20|13855.02|13735.02|13855.35|13735.35|13855.35|13735.35|13855.02|13735.02|7
1625537010000|2021-07-06 02:03:30|13855.48|13735.48|13855.33|13735.33|13855.52|13735.52|13855.33|13735.33|8
1625537020000|2021-07-06 02:03:40|13855.23|13735.23|13854.24|13734.24|13855.33|13735.33|13854.24|13734.24|8
1625537030000|2021-07-06 02:03:50|13853.73|13733.73|13852.07|13732.07|13854.34|13734.34|13852.07|13732.07|8
1625537040000|2021-07-06 02:04:00|13852|13732|13850.24|13730.24|13852.15|13732.15|13850.24|13730.24|9
1625537050000|2021-07-06 02:04:10|13850.37|13730.37|13849.68|13729.68|13850.71|13730.71|13849.58|13729.58|9
1625537060000|2021-07-06 02:04:20|13849.7|13729.7|13850.65|13730.65|13850.76|13730.76|13849.68|13729.68|10
1625537070000|2021-07-06 02:04:30|13850.54|13730.54|13852.02|13732.02|13852.02|13732.02|13850.45|13730.45|8
1625537080000|2021-07-06 02:04:40|13853.1|13733.1|13853.54|13733.54|13853.54|13733.54|13852.56|13732.56|9
1625537090000|2021-07-06 02:04:50|13854.11|13734.11|13852.8|13732.8|13854.32|13734.32|13852.78|13732.78|9
1625537100000|2021-07-06 02:05:00|13853.26|13733.26|13853.96|13733.96|13853.96|13733.96|13853.1|13733.1|9
1625537110000|2021-07-06 02:05:10|13854.11|13734.11|13853.38|13733.38|13854.23|13734.23|13853.38|13733.38|8
1625537120000|2021-07-06 02:05:20|13853.36|13733.36|13852.28|13732.28|13853.38|13733.38|13852.28|13732.28|10
1625537130000|2021-07-06 02:05:30|13852.81|13732.81|13851.8|13731.8|13853.02|13733.02|13851.8|13731.8|10
1625537140000|2021-07-06 02:05:40|13851.47|13731.47|13851.04|13731.04|13851.64|13731.64|13850.72|13730.72|9
1625537150000|2021-07-06 02:05:50|13850.88|13730.88|13850.3|13730.3|13850.88|13730.88|13849.87|13729.87|9
1625537160000|2021-07-06 02:06:00|13850.27|13730.27|13849.24|13729.24|13850.27|13730.27|13849.24|13729.24|9
1625537170000|2021-07-06 02:06:10|13849.48|13729.48|13848.85|13728.85|13849.56|13729.56|13848.51|13728.51|9
1625537180000|2021-07-06 02:06:20|13848.84|13728.84|13848.61|13728.61|13849.22|13729.22|13848.61|13728.61|8
1625537190000|2021-07-06 02:06:30|13848.56|13728.56|13849.63|13729.63|13849.63|13729.63|13848.48|13728.48|10
1625537200000|2021-07-06 02:06:40|13849.64|13729.64|13850.49|13730.49|13850.49|13730.49|13849.62|13729.62|10
1625537210000|2021-07-06 02:06:50|13850.59|13730.59|13850.41|13730.41|13850.65|13730.65|13850.31|13730.31|9
1625537220000|2021-07-06 02:07:00|13850.78|13730.78|13851.51|13731.51|13851.52|13731.52|13850.41|13730.41|8
1625537230000|2021-07-06 02:07:10|13851.5|13731.5|13851.04|13731.04|13851.5|13731.5|13850.88|13730.88|9
1625537240000|2021-07-06 02:07:20|13849.6|13729.6|13849.57|13729.57|13850.62|13730.62|13848.11|13728.11|10
1625537250000|2021-07-06 02:07:30|13849.89|13729.89|13848.65|13728.65|13849.89|13729.89|13848.13|13728.13|9
1625537260000|2021-07-06 02:07:40|13848.67|13728.67|13849.04|13729.04|13849.05|13729.05|13848.67|13728.67|10
1625537270000|2021-07-06 02:07:50|13849.17|13729.17|13849|13729|13849.17|13729.17|13848.93|13728.93|6
1625537280000|2021-07-06 02:08:00|13848.9|13728.9|13848.19|13728.19|13848.9|13728.9|13848.19|13728.19|7
1625537290000|2021-07-06 02:08:10|13848.18|13728.18|13847.79|13727.79|13848.18|13728.18|13847.79|13727.79|8
1625537300000|2021-07-06 02:08:20|13847.84|13727.84|13847.34|13727.34|13848.84|13728.84|13847.34|13727.34|9
1625537310000|2021-07-06 02:08:30|13847.01|13727.01|13846.95|13726.95|13847.48|13727.48|13846.95|13726.95|6
1625537320000|2021-07-06 02:08:40|13846.5|13726.5|13847.67|13727.67|13847.67|13727.67|13846.5|13726.5|5
1625537330000|2021-07-06 02:08:50|13848.21|13728.21|13851.56|13731.56|13851.56|13731.56|13848.21|13728.21|10
1625537340000|2021-07-06 02:09:00|13850.8|13730.8|13850.6|13730.6|13851.07|13731.07|13850.39|13730.39|10
1625537350000|2021-07-06 02:09:10|13850.49|13730.49|13851.3|13731.3|13851.6|13731.6|13850.46|13730.46|10
1625537360000|2021-07-06 02:09:20|13851.42|13731.42|13851.9|13731.9|13852.26|13732.26|13851.2|13731.2|9
1625537370000|2021-07-06 02:09:30|13851.78|13731.78|13851.02|13731.02|13852.15|13732.15|13851.02|13731.02|8
1625537380000|2021-07-06 02:09:40|13851.17|13731.17|13851.65|13731.65|13851.94|13731.94|13850.55|13730.55|9
1625537390000|2021-07-06 02:09:50|13851.98|13731.98|13853.01|13733.01|13854.18|13734.18|13851.98|13731.98|10
1625537400000|2021-07-06 02:10:00|13853.14|13733.14|13851.93|13731.93|13853.14|13733.14|13851.92|13731.92|10
1625537410000|2021-07-06 02:10:10|13851.89|13731.89|13850.91|13730.91|13851.89|13731.89|13850.91|13730.91|9
1625537420000|2021-07-06 02:10:20|13850.83|13730.83|13849.12|13729.12|13850.83|13730.83|13849.12|13729.12|9
1625537430000|2021-07-06 02:10:30|13849.09|13729.09|13848.17|13728.17|13849.09|13729.09|13847.74|13727.74|7
1625537440000|2021-07-06 02:10:40|13848.11|13728.11|13845.74|13725.74|13848.11|13728.11|13845.72|13725.72|10
1625537450000|2021-07-06 02:10:50|13845.47|13725.47|13843.49|13723.49|13845.47|13725.47|13843.49|13723.49|10
1625537460000|2021-07-06 02:11:00|13842.55|13722.55|13840.38|13720.38|13842.55|13722.55|13840.15|13720.15|10
1625537470000|2021-07-06 02:11:10|13840.82|13720.82|13841.61|13721.61|13842.01|13722.01|13840.81|13720.81|10
1625537480000|2021-07-06 02:11:20|13841.73|13721.73|13840.66|13720.66|13841.73|13721.73|13840.56|13720.56|9
1625537490000|2021-07-06 02:11:30|13840.85|13720.85|13841.86|13721.86|13842.29|13722.29|13840.85|13720.85|9
1625537500000|2021-07-06 02:11:40|13841.88|13721.88|13841.26|13721.26|13841.89|13721.89|13840.86|13720.86|10
1625537510000|2021-07-06 02:11:50|13840.79|13720.79|13837.16|13717.16|13841.2|13721.2|13837.16|13717.16|9
1625537520000|2021-07-06 02:12:00|13837.13|13717.13|13837.3|13717.3|13837.46|13717.46|13836.74|13716.74|10
1625537530000|2021-07-06 02:12:10|13837.24|13717.24|13838.01|13718.01|13838.6|13718.6|13837.24|13717.24|10
1625537540000|2021-07-06 02:12:20|13837.56|13717.56|13839.01|13719.01|13839.32|13719.32|13837.56|13717.56|10
1625537550000|2021-07-06 02:12:30|13839.73|13719.73|13839.12|13719.12|13839.73|13719.73|13838.82|13718.82|10
1625537560000|2021-07-06 02:12:40|13839.48|13719.48|13838.21|13718.21|13839.48|13719.48|13838.21|13718.21|9
1625537570000|2021-07-06 02:12:50|13837.93|13717.93|13838.58|13718.58|13838.9|13718.9|13837.57|13717.57|8
1625537580000|2021-07-06 02:13:00|13838.6|13718.6|13838.71|13718.71|13838.76|13718.76|13837.97|13717.97|9
1625537590000|2021-07-06 02:13:10|13838.7|13718.7|13838.81|13718.81|13839.61|13719.61|13838.53|13718.53|9
1625537600000|2021-07-06 02:13:20|13839.65|13719.65|13837.64|13717.64|13839.65|13719.65|13837.62|13717.62|9
1625537610000|2021-07-06 02:13:30|13836.82|13716.82|13836.16|13716.16|13836.82|13716.82|13836.06|13716.06|10
1625537620000|2021-07-06 02:13:40|13835.71|13715.71|13833.04|13713.04|13835.71|13715.71|13833.04|13713.04|10
1625537630000|2021-07-06 02:13:50|13832.61|13712.61|13832.6|13712.6|13833.4|13713.4|13832.6|13712.6|10
1625537640000|2021-07-06 02:14:00|13832.59|13712.59|13833.02|13713.02|13833.02|13713.02|13831.41|13711.41|10
1625537650000|2021-07-06 02:14:10|13833.01|13713.01|13832.36|13712.36|13833.04|13713.04|13832.36|13712.36|6
1625537660000|2021-07-06 02:14:20|13832.34|13712.34|13832.19|13712.19|13832.38|13712.38|13831.38|13711.38|9
1625537670000|2021-07-06 02:14:30|13832.18|13712.18|13832.73|13712.73|13833.11|13713.11|13832.18|13712.18|9
1625537680000|2021-07-06 02:14:40|13833.64|13713.64|13835.79|13715.79|13835.79|13715.79|13833.64|13713.64|9
1625537690000|2021-07-06 02:14:50|13834.69|13714.69|13834.84|13714.84|13834.84|13714.84|13834.45|13714.45|7
1625537700000|2021-07-06 02:15:00|13835.96|13715.96|13837.47|13717.47|13837.47|13717.47|13835.83|13715.83|9
1625537710000|2021-07-06 02:15:10|13837.63|13717.63|13836.83|13716.83|13837.63|13717.63|13836.67|13716.67|8
1625537720000|2021-07-06 02:15:20|13835.42|13715.42|13835.74|13715.74|13835.74|13715.74|13833.78|13713.78|9
1625537730000|2021-07-06 02:15:30|13835.23|13715.23|13833.83|13713.83|13835.37|13715.37|13833.79|13713.79|10
1625537740000|2021-07-06 02:15:40|13833.67|13713.67|13833.48|13713.48|13834.36|13714.36|13833.4|13713.4|9
1625537750000|2021-07-06 02:15:50|13833.43|13713.43|13833.22|13713.22|13834.2|13714.2|13833.17|13713.17|7
1625537760000|2021-07-06 02:16:00|13833.18|13713.18|13832.91|13712.91|13833.18|13713.18|13832.64|13712.64|10
1625537770000|2021-07-06 02:16:10|13832.59|13712.59|13835.45|13715.45|13835.45|13715.45|13832.59|13712.59|10
1625537780000|2021-07-06 02:16:20|13836.16|13716.16|13837.04|13717.04|13837.1|13717.1|13836.16|13716.16|9
1625537790000|2021-07-06 02:16:30|13837.33|13717.33|13838.46|13718.46|13838.46|13718.46|13837.31|13717.31|8
1625537800000|2021-07-06 02:16:40|13838|13718|13839.62|13719.62|13839.83|13719.83|13838|13718|10
1625537810000|2021-07-06 02:16:50|13839.53|13719.53|13839.78|13719.78|13839.83|13719.83|13839.35|13719.35|9
1625537820000|2021-07-06 02:17:00|13840.64|13720.64|13839.58|13719.58|13840.7|13720.7|13839.48|13719.48|9
1625537830000|2021-07-06 02:17:10|13839.49|13719.49|13840.2|13720.2|13840.2|13720.2|13839.49|13719.49|7
1625537840000|2021-07-06 02:17:20|13840.12|13720.12|13840.83|13720.83|13840.88|13720.88|13840.12|13720.12|8
1625537850000|2021-07-06 02:17:30|13841.08|13721.08|13840.46|13720.46|13841.95|13721.95|13840.33|13720.33|9
1625537860000|2021-07-06 02:17:40|13840.33|13720.33|13841.38|13721.38|13841.78|13721.78|13840.18|13720.18|10
1625537870000|2021-07-06 02:17:50|13841.36|13721.36|13841.31|13721.31|13841.48|13721.48|13841.31|13721.31|9
1625537880000|2021-07-06 02:18:00|13841.23|13721.23|13840.52|13720.52|13841.42|13721.42|13840.33|13720.33|9
1625537890000|2021-07-06 02:18:10|13840.7|13720.7|13841.88|13721.88|13842.08|13722.08|13840.7|13720.7|10
1625537900000|2021-07-06 02:18:20|13842.82|13722.82|13842.92|13722.92|13843.54|13723.54|13842.82|13722.82|9
1625537910000|2021-07-06 02:18:30|13842.63|13722.63|13841.25|13721.25|13842.63|13722.63|13841.25|13721.25|9
1625537920000|2021-07-06 02:18:40|13840.89|13720.89|13840.93|13720.93|13841.48|13721.48|13840.35|13720.35|9
1625537930000|2021-07-06 02:18:50|13840.47|13720.47|13839|13719|13840.47|13720.47|13839|13719|8
1625537940000|2021-07-06 02:19:00|13839.06|13719.06|13838.42|13718.42|13839.06|13719.06|13838.42|13718.42|9
1625537950000|2021-07-06 02:19:10|13839.41|13719.41|13838.57|13718.57|13839.41|13719.41|13838.1|13718.1|7
1625537960000|2021-07-06 02:19:20|13838.55|13718.55|13837.93|13717.93|13839|13719|13837.93|13717.93|10
1625537970000|2021-07-06 02:19:30|13838.13|13718.13|13837.19|13717.19|13838.23|13718.23|13837|13717|10
1625537980000|2021-07-06 02:19:40|13837.22|13717.22|13837.47|13717.47|13837.47|13717.47|13836.36|13716.36|10
1625537990000|2021-07-06 02:19:50|13837.73|13717.73|13839.58|13719.58|13839.58|13719.58|13837.65|13717.65|10
1625538000000|2021-07-06 02:20:00|13839.89|13719.89|13841.32|13721.32|13841.48|13721.48|13839.89|13719.89|10
1625538010000|2021-07-06 02:20:10|13841.65|13721.65|13842.56|13722.56|13842.72|13722.72|13841.65|13721.65|9
1625538020000|2021-07-06 02:20:20|13842.63|13722.63|13842.53|13722.53|13842.63|13722.63|13841.56|13721.56|9
1625538030000|2021-07-06 02:20:30|13841.68|13721.68|13841.56|13721.56|13842.35|13722.35|13841.56|13721.56|9
1625538040000|2021-07-06 02:20:40|13840.93|13720.93|13840.22|13720.22|13841.31|13721.31|13840.22|13720.22|10
1625538050000|2021-07-06 02:20:50|13840.14|13720.14|13838.04|13718.04|13840.14|13720.14|13838.04|13718.04|9
1625538060000|2021-07-06 02:21:00|13837.53|13717.53|13835.45|13715.45|13837.53|13717.53|13835.45|13715.45|10
1625538070000|2021-07-06 02:21:10|13835.44|13715.44|13833.34|13713.34|13835.44|13715.44|13833.34|13713.34|9
1625538080000|2021-07-06 02:21:20|13832.88|13712.88|13829.33|13709.33|13832.88|13712.88|13829.33|13709.33|10
1625538090000|2021-07-06 02:21:30|13829.25|13709.25|13826.5|13706.5|13829.25|13709.25|13826.5|13706.5|10
1625538100000|2021-07-06 02:21:40|13826.24|13706.24|13825.87|13705.87|13826.24|13706.24|13825.74|13705.74|10
1625538110000|2021-07-06 02:21:50|13825.86|13705.86|13822.38|13702.38|13825.86|13705.86|13822.38|13702.38|9
1625538120000|2021-07-06 02:22:00|13821.83|13701.83|13819.95|13699.95|13821.85|13701.85|13819.95|13699.95|9
1625538130000|2021-07-06 02:22:10|13820.01|13700.01|13819.51|13699.51|13820.33|13700.33|13819.51|13699.51|9
1625538140000|2021-07-06 02:22:20|13819.53|13699.53|13819.83|13699.83|13819.92|13699.92|13819.53|13699.53|9
1625538150000|2021-07-06 02:22:30|13819.88|13699.88|13820.21|13700.21|13820.21|13700.21|13819.36|13699.36|9
1625538160000|2021-07-06 02:22:40|13820.27|13700.27|13819.11|13699.11|13820.39|13700.39|13818.93|13698.93|8
1625538170000|2021-07-06 02:22:50|13819.19|13699.19|13819.91|13699.91|13820.78|13700.78|13818.33|13698.33|10
1625538180000|2021-07-06 02:23:00|13819.83|13699.83|13815|13695|13819.83|13699.83|13815|13695|10
1625538190000|2021-07-06 02:23:10|13814.97|13694.97|13815.37|13695.37|13815.85|13695.85|13814.97|13694.97|9
1625538200000|2021-07-06 02:23:20|13815.59|13695.59|13816.19|13696.19|13816.19|13696.19|13815.59|13695.59|9
1625538210000|2021-07-06 02:23:30|13816.9|13696.9|13817.24|13697.24|13817.73|13697.73|13816.9|13696.9|10
1625538220000|2021-07-06 02:23:40|13817.43|13697.43|13818.4|13698.4|13818.4|13698.4|13817.41|13697.41|10
1625538230000|2021-07-06 02:23:50|13818.26|13698.26|13819.46|13699.46|13819.46|13699.46|13818.07|13698.07|10
1625538240000|2021-07-06 02:24:00|13819.45|13699.45|13820.37|13700.37|13820.37|13700.37|13818.96|13698.96|10
1625538250000|2021-07-06 02:24:10|13820.6|13700.6|13821.78|13701.78|13821.78|13701.78|13820.07|13700.07|10
1625538260000|2021-07-06 02:24:20|13822.01|13702.01|13824.44|13704.44|13824.44|13704.44|13822.01|13702.01|9
1625538270000|2021-07-06 02:24:30|13824.3|13704.3|13825.78|13705.78|13825.78|13705.78|13824.13|13704.13|9
1625538280000|2021-07-06 02:24:40|13825.69|13705.69|13825.66|13705.66|13826.14|13706.14|13824.66|13704.66|10
1625538290000|2021-07-06 02:24:50|13825.83|13705.83|13829.77|13709.77|13829.88|13709.88|13825.83|13705.83|10
1625538300000|2021-07-06 02:25:00|13829.92|13709.92|13835.04|13715.04|13835.04|13715.04|13829.92|13709.92|10
1625538310000|2021-07-06 02:25:10|13834.76|13714.76|13842.39|13722.39|13842.39|13722.39|13834.76|13714.76|10
1625538320000|2021-07-06 02:25:20|13843.19|13723.19|13850.3|13730.3|13850.41|13730.41|13843.19|13723.19|10
1625538330000|2021-07-06 02:25:30|13850.46|13730.46|13854.34|13734.34|13855.05|13735.05|13850.46|13730.46|10
1625538340000|2021-07-06 02:25:40|13855.13|13735.13|13855.31|13735.31|13855.38|13735.38|13854.94|13734.94|8
1625538350000|2021-07-06 02:25:50|13855.29|13735.29|13854.76|13734.76|13855.29|13735.29|13854.6|13734.6|10
1625538360000|2021-07-06 02:26:00|13854.88|13734.88|13852.83|13732.83|13854.88|13734.88|13852.55|13732.55|9
1625538370000|2021-07-06 02:26:10|13852.99|13732.99|13851.09|13731.09|13853.34|13733.34|13849.49|13729.49|10
1625538380000|2021-07-06 02:26:20|13850.51|13730.51|13848.93|13728.93|13850.7|13730.7|13848.93|13728.93|9
1625538390000|2021-07-06 02:26:30|13848.68|13728.68|13844.93|13724.93|13848.68|13728.68|13844.93|13724.93|10
1625538400000|2021-07-06 02:26:40|13844.9|13724.9|13843.51|13723.51|13844.91|13724.91|13843.51|13723.51|10
1625538410000|2021-07-06 02:26:50|13845.7|13725.7|13846.31|13726.31|13846.31|13726.31|13844.94|13724.94|10
1625538420000|2021-07-06 02:27:00|13845.11|13725.11|13841.09|13721.09|13845.11|13725.11|13841.09|13721.09|8
1625538430000|2021-07-06 02:27:10|13840.94|13720.94|13842.03|13722.03|13842.45|13722.45|13840.54|13720.54|10
1625538440000|2021-07-06 02:27:20|13842.31|13722.31|13841.86|13721.86|13843|13723|13841.86|13721.86|9
1625538450000|2021-07-06 02:27:30|13841.46|13721.46|13838.71|13718.71|13841.91|13721.91|13838.71|13718.71|10
1625538460000|2021-07-06 02:27:40|13838.75|13718.75|13838.76|13718.76|13839.41|13719.41|13838.71|13718.71|10
1625538470000|2021-07-06 02:27:50|13838.79|13718.79|13839.32|13719.32|13839.32|13719.32|13838.74|13718.74|7
1625538480000|2021-07-06 02:28:00|13839.35|13719.35|13838.55|13718.55|13839.38|13719.38|13838.19|13718.19|8
1625538490000|2021-07-06 02:28:10|13838.42|13718.42|13838.68|13718.68|13839.24|13719.24|13838.1|13718.1|8
1625538500000|2021-07-06 02:28:20|13838.78|13718.78|13832.64|13712.64|13838.78|13718.78|13832.64|13712.64|10
1625538510000|2021-07-06 02:28:30|13831.94|13711.94|13831.25|13711.25|13831.94|13711.94|13831.14|13711.14|10
1625538520000|2021-07-06 02:28:40|13831.06|13711.06|13830.95|13710.95|13832.07|13712.07|13830.95|13710.95|9
1625538530000|2021-07-06 02:28:50|13831.16|13711.16|13832.2|13712.2|13832.82|13712.82|13831.16|13711.16|10
1625538540000|2021-07-06 02:29:00|13832.28|13712.28|13834.87|13714.87|13834.87|13714.87|13832.28|13712.28|10
1625538550000|2021-07-06 02:29:10|13835.98|13715.98|13838.35|13718.35|13838.56|13718.56|13835.98|13715.98|10
1625538560000|2021-07-06 02:29:20|13839.04|13719.04|13838.44|13718.44|13839.61|13719.61|13838.44|13718.44|9
1625538570000|2021-07-06 02:29:30|13838.06|13718.06|13838.03|13718.03|13838.06|13718.06|13836.89|13716.89|9
1625538580000|2021-07-06 02:29:40|13838.49|13718.49|13836.92|13716.92|13838.49|13718.49|13836.92|13716.92|9
1625538590000|2021-07-06 02:29:50|13837.09|13717.09|13836.82|13716.82|13838.05|13718.05|13836.82|13716.82|10
1625538600000|2021-07-06 02:30:00|13836.71|13716.71|13836.99|13716.99|13837.63|13717.63|13836.71|13716.71|8
1625538610000|2021-07-06 02:30:10|13837.36|13717.36|13837.71|13717.71|13837.91|13717.91|13837.35|13717.35|10
1625538620000|2021-07-06 02:30:20|13837.91|13717.91|13838.49|13718.49|13838.49|13718.49|13837.79|13717.79|8
1625538630000|2021-07-06 02:30:30|13839.39|13719.39|13841.41|13721.41|13841.41|13721.41|13839.39|13719.39|10
1625538640000|2021-07-06 02:30:40|13841.43|13721.43|13841.45|13721.45|13841.61|13721.61|13840.86|13720.86|9
1625538650000|2021-07-06 02:30:50|13841.47|13721.47|13840.83|13720.83|13841.47|13721.47|13840.83|13720.83|10
1625538660000|2021-07-06 02:31:00|13840.43|13720.43|13844.15|13724.15|13844.15|13724.15|13840.43|13720.43|10
1625538670000|2021-07-06 02:31:10|13845.53|13725.53|13851.08|13731.08|13851.14|13731.14|13845.53|13725.53|10
1625538680000|2021-07-06 02:31:20|13850.48|13730.48|13849.23|13729.23|13850.76|13730.76|13849.13|13729.13|9
1625538690000|2021-07-06 02:31:30|13848.94|13728.94|13847.21|13727.21|13848.94|13728.94|13847.21|13727.21|10
1625538700000|2021-07-06 02:31:40|13847.25|13727.25|13845.75|13725.75|13847.25|13727.25|13845.7|13725.7|10
1625538710000|2021-07-06 02:31:50|13845.7|13725.7|13845.74|13725.74|13846.28|13726.28|13845.7|13725.7|9
1625538720000|2021-07-06 02:32:00|13845.71|13725.71|13845.86|13725.86|13845.86|13725.86|13845.52|13725.52|9
1625538730000|2021-07-06 02:32:10|13846.13|13726.13|13845.11|13725.11|13846.13|13726.13|13845.1|13725.1|10
1625538740000|2021-07-06 02:32:20|13845.1|13725.1|13847.2|13727.2|13847.2|13727.2|13845.1|13725.1|8
1625538750000|2021-07-06 02:32:30|13847.53|13727.53|13846.94|13726.94|13848|13728|13846.93|13726.93|8
1625538760000|2021-07-06 02:32:40|13847.04|13727.04|13848.37|13728.37|13848.37|13728.37|13847.01|13727.01|9
1625538770000|2021-07-06 02:32:50|13848.6|13728.6|13849.54|13729.54|13850.04|13730.04|13848.6|13728.6|8
1625538780000|2021-07-06 02:33:00|13849.6|13729.6|13849.83|13729.83|13850.13|13730.13|13849.6|13729.6|10
1625538790000|2021-07-06 02:33:10|13849.82|13729.82|13850.85|13730.85|13850.85|13730.85|13849.81|13729.81|9
1625538800000|2021-07-06 02:33:20|13850.89|13730.89|13852.3|13732.3|13852.67|13732.67|13850.89|13730.89|10
1625538810000|2021-07-06 02:33:30|13852.31|13732.31|13853.54|13733.54|13853.54|13733.54|13852.27|13732.27|9
1625538820000|2021-07-06 02:33:40|13853.57|13733.57|13853.05|13733.05|13853.57|13733.57|13852.59|13732.59|9
1625538830000|2021-07-06 02:33:50|13853.2|13733.2|13854.05|13734.05|13854.05|13734.05|13853.2|13733.2|9
1625538840000|2021-07-06 02:34:00|13854.29|13734.29|13857.02|13737.02|13857.02|13737.02|13854.29|13734.29|10
1625538850000|2021-07-06 02:34:10|13857.34|13737.34|13860.18|13740.18|13860.18|13740.18|13857.34|13737.34|10
1625538860000|2021-07-06 02:34:20|13860.41|13740.41|13860.37|13740.37|13860.53|13740.53|13860.16|13740.16|10
1625538870000|2021-07-06 02:34:30|13860.55|13740.55|13861.29|13741.29|13861.43|13741.43|13860.55|13740.55|10
1625538880000|2021-07-06 02:34:40|13861.58|13741.58|13860.68|13740.68|13861.58|13741.58|13860.68|13740.68|9
1625538890000|2021-07-06 02:34:50|13860.9|13740.9|13861.9|13741.9|13862.35|13742.35|13860.9|13740.9|10
1625538900000|2021-07-06 02:35:00|13862.07|13742.07|13863.72|13743.72|13863.72|13743.72|13862.07|13742.07|10
1625538910000|2021-07-06 02:35:10|13864.42|13744.42|13867.1|13747.1|13867.17|13747.17|13864.42|13744.42|10
1625538920000|2021-07-06 02:35:20|13867.05|13747.05|13867.9|13747.9|13868.89|13748.89|13867.05|13747.05|10
1625538930000|2021-07-06 02:35:30|13868.95|13748.95|13870.1|13750.1|13870.1|13750.1|13868.93|13748.93|10
1625538940000|2021-07-06 02:35:40|13870.11|13750.11|13869.78|13749.78|13870.49|13750.49|13869.77|13749.77|10
1625538950000|2021-07-06 02:35:50|13870.66|13750.66|13870.24|13750.24|13870.66|13750.66|13869.33|13749.33|10
1625538960000|2021-07-06 02:36:00|13870.32|13750.32|13870.81|13750.81|13871.01|13751.01|13869.95|13749.95|10
1625538970000|2021-07-06 02:36:10|13870.89|13750.89|13869.09|13749.09|13870.89|13750.89|13869.09|13749.09|7
1625538980000|2021-07-06 02:36:20|13869.2|13749.2|13866.13|13746.13|13869.2|13749.2|13866.13|13746.13|10
1625538990000|2021-07-06 02:36:30|13866.22|13746.22|13864.94|13744.94|13866.22|13746.22|13864.77|13744.77|10
1625539000000|2021-07-06 02:36:40|13864.83|13744.83|13866.43|13746.43|13866.64|13746.64|13864.83|13744.83|10
1625539010000|2021-07-06 02:36:50|13866.64|13746.64|13867.02|13747.02|13868.23|13748.23|13866.64|13746.64|10
1625539020000|2021-07-06 02:37:00|13866.55|13746.55|13865.96|13745.96|13866.55|13746.55|13865|13745|9
1625539030000|2021-07-06 02:37:10|13865.91|13745.91|13865.44|13745.44|13866.01|13746.01|13865.44|13745.44|9
1625539040000|2021-07-06 02:37:20|13866.58|13746.58|13865.25|13745.25|13866.58|13746.58|13865.25|13745.25|9
1625539050000|2021-07-06 02:37:30|13865.45|13745.45|13867.66|13747.66|13867.66|13747.66|13865.02|13745.02|9
1625539060000|2021-07-06 02:37:40|13867.96|13747.96|13870.95|13750.95|13871|13751|13867.67|13747.67|10
1625539070000|2021-07-06 02:37:50|13870.98|13750.98|13871.62|13751.62|13871.89|13751.89|13870.98|13750.98|10
1625539080000|2021-07-06 02:38:00|13871.48|13751.48|13872.79|13752.79|13872.79|13752.79|13870.37|13750.37|10
1625539090000|2021-07-06 02:38:10|13872.74|13752.74|13876.17|13756.17|13876.77|13756.77|13871.87|13751.87|10
1625539100000|2021-07-06 02:38:20|13876.44|13756.44|13878.26|13758.26|13878.77|13758.77|13876.44|13756.44|9
1625539110000|2021-07-06 02:38:30|13878.33|13758.33|13876.27|13756.27|13878.33|13758.33|13876.27|13756.27|10
1625539120000|2021-07-06 02:38:40|13876|13756|13875.1|13755.1|13876|13756|13875.1|13755.1|10
1625539130000|2021-07-06 02:38:50|13875.15|13755.15|13875.63|13755.63|13875.63|13755.63|13874.57|13754.57|10
1625539140000|2021-07-06 02:39:00|13875.79|13755.79|13876.27|13756.27|13876.4|13756.4|13875.19|13755.19|10
1625539150000|2021-07-06 02:39:10|13876.81|13756.81|13877.15|13757.15|13877.42|13757.42|13876.28|13756.28|10
1625539160000|2021-07-06 02:39:20|13877.46|13757.46|13879.57|13759.57|13879.9|13759.9|13877.46|13757.46|10
1625539170000|2021-07-06 02:39:30|13879.18|13759.18|13877.97|13757.97|13879.4|13759.4|13877.97|13757.97|9
1625539180000|2021-07-06 02:39:40|13877.92|13757.92|13877.25|13757.25|13877.92|13757.92|13876.98|13756.98|10
1625539190000|2021-07-06 02:39:50|13877.37|13757.37|13879.27|13759.27|13879.27|13759.27|13877.36|13757.36|10
1625539200000|2021-07-06 02:40:00|13878.53|13758.53|13879.43|13759.43|13879.43|13759.43|13877.78|13757.78|10
1625539210000|2021-07-06 02:40:10|13879.84|13759.84|13881.42|13761.42|13881.42|13761.42|13879.84|13759.84|8
1625539220000|2021-07-06 02:40:20|13881.39|13761.39|13882.9|13762.9|13883.48|13763.48|13881.39|13761.39|10
1625539230000|2021-07-06 02:40:30|13883.06|13763.06|13882.98|13762.98|13883.36|13763.36|13882.82|13762.82|10
1625539240000|2021-07-06 02:40:40|13883.3|13763.3|13882.53|13762.53|13883.5|13763.5|13882.53|13762.53|10
1625539250000|2021-07-06 02:40:50|13882.41|13762.41|13882.1|13762.1|13883.1|13763.1|13882.1|13762.1|9
1625539260000|2021-07-06 02:41:00|13882.05|13762.05|13881.13|13761.13|13882.05|13762.05|13880.97|13760.97|10
1625539270000|2021-07-06 02:41:10|13881.03|13761.03|13879.36|13759.36|13881.24|13761.24|13879.36|13759.36|10
1625539280000|2021-07-06 02:41:20|13879.19|13759.19|13879.21|13759.21|13879.21|13759.21|13878.64|13758.64|9
1625539290000|2021-07-06 02:41:30|13879.36|13759.36|13877.98|13757.98|13879.71|13759.71|13877.98|13757.98|10
1625539300000|2021-07-06 02:41:40|13877.7|13757.7|13875.95|13755.95|13877.7|13757.7|13875.95|13755.95|8
1625539310000|2021-07-06 02:41:50|13875.9|13755.9|13875.4|13755.4|13875.9|13755.9|13875.4|13755.4|9
1625539320000|2021-07-06 02:42:00|13875.32|13755.32|13875.47|13755.47|13875.47|13755.47|13875.15|13755.15|9
1625539330000|2021-07-06 02:42:10|13875.45|13755.45|13876.68|13756.68|13876.68|13756.68|13875.27|13755.27|8
1625539340000|2021-07-06 02:42:20|13876.42|13756.42|13876.02|13756.02|13876.75|13756.75|13876.01|13756.01|10
1625539350000|2021-07-06 02:42:30|13876.01|13756.01|13876.09|13756.09|13876.24|13756.24|13875.96|13755.96|9
1625539360000|2021-07-06 02:42:40|13876.13|13756.13|13876.71|13756.71|13876.71|13756.71|13876.09|13756.09|10
1625539370000|2021-07-06 02:42:50|13877.47|13757.47|13877.18|13757.18|13877.49|13757.49|13877.01|13757.01|10
1625539380000|2021-07-06 02:43:00|13877.22|13757.22|13876.44|13756.44|13877.22|13757.22|13876.44|13756.44|8
1625539390000|2021-07-06 02:43:10|13876.45|13756.45|13875.81|13755.81|13876.48|13756.48|13875.81|13755.81|9
1625539400000|2021-07-06 02:43:20|13875.47|13755.47|13874.77|13754.77|13875.63|13755.63|13874.77|13754.77|10
1625539410000|2021-07-06 02:43:30|13874.69|13754.69|13872.58|13752.58|13874.69|13754.69|13872.58|13752.58|10
1625539420000|2021-07-06 02:43:40|13872.08|13752.08|13869.07|13749.07|13872.08|13752.08|13868.76|13748.76|9
1625539430000|2021-07-06 02:43:50|13868.62|13748.62|13866.7|13746.7|13868.62|13748.62|13866.7|13746.7|10
1625539440000|2021-07-06 02:44:00|13866.67|13746.67|13865.42|13745.42|13866.92|13746.92|13865.42|13745.42|10
1625539450000|2021-07-06 02:44:10|13865.43|13745.43|13865.23|13745.23|13865.43|13745.43|13864.21|13744.21|6
1625539460000|2021-07-06 02:44:20|13865.09|13745.09|13865.25|13745.25|13865.25|13745.25|13864.73|13744.73|9
1625539470000|2021-07-06 02:44:30|13865.5|13745.5|13866.58|13746.58|13866.58|13746.58|13865.46|13745.46|9
1625539480000|2021-07-06 02:44:40|13866.82|13746.82|13868.4|13748.4|13868.4|13748.4|13866.77|13746.77|10
1625539490000|2021-07-06 02:44:50|13868.34|13748.34|13869.75|13749.75|13870.26|13750.26|13868.34|13748.34|10
1625539500000|2021-07-06 02:45:00|13870.04|13750.04|13871.88|13751.88|13871.92|13751.92|13869.98|13749.98|10
1625539510000|2021-07-06 02:45:10|13871.89|13751.89|13873.12|13753.12|13873.12|13753.12|13871.83|13751.83|9
1625539520000|2021-07-06 02:45:20|13873.28|13753.28|13876.6|13756.6|13876.78|13756.78|13873.28|13753.28|10
1625539530000|2021-07-06 02:45:30|13876.63|13756.63|13876.89|13756.89|13876.89|13756.89|13876.22|13756.22|10
1625539540000|2021-07-06 02:45:40|13876.94|13756.94|13877.49|13757.49|13878.03|13758.03|13876.94|13756.94|9
1625539550000|2021-07-06 02:45:50|13877.51|13757.51|13879.22|13759.22|13879.22|13759.22|13877.51|13757.51|10
1625539560000|2021-07-06 02:46:00|13878.99|13758.99|13880.2|13760.2|13880.2|13760.2|13878.87|13758.87|9
1625539570000|2021-07-06 02:46:10|13880.48|13760.48|13884.65|13764.65|13884.96|13764.96|13880.48|13760.48|10
1625539580000|2021-07-06 02:46:20|13884.63|13764.63|13884.64|13764.64|13884.69|13764.69|13884.45|13764.45|9
1625539590000|2021-07-06 02:46:30|13884.61|13764.61|13885.46|13765.46|13885.46|13765.46|13884.21|13764.21|10
1625539600000|2021-07-06 02:46:40|13885.77|13765.77|13887.49|13767.49|13887.49|13767.49|13885.77|13765.77|10
1625539610000|2021-07-06 02:46:50|13886.87|13766.87|13889.16|13769.16|13889.16|13769.16|13886.86|13766.86|9
1625539620000|2021-07-06 02:47:00|13889.47|13769.47|13893.45|13773.45|13893.45|13773.45|13889.47|13769.47|10
1625539630000|2021-07-06 02:47:10|13893.56|13773.56|13895.33|13775.33|13895.36|13775.36|13892.82|13772.82|10
1625539640000|2021-07-06 02:47:20|13895.47|13775.47|13893.51|13773.51|13895.47|13775.47|13893.51|13773.51|8
1625539650000|2021-07-06 02:47:30|13893.06|13773.06|13891.71|13771.71|13893.06|13773.06|13891.71|13771.71|9
1625539660000|2021-07-06 02:47:40|13891.73|13771.73|13890.26|13770.26|13892.43|13772.43|13890.26|13770.26|10
1625539670000|2021-07-06 02:47:50|13890.2|13770.2|13889.08|13769.08|13890.2|13770.2|13889.08|13769.08|9
1625539680000|2021-07-06 02:48:00|13889.12|13769.12|13889.32|13769.32|13890.01|13770.01|13889.12|13769.12|10
1625539690000|2021-07-06 02:48:10|13888.49|13768.49|13888.19|13768.19|13888.66|13768.66|13888.08|13768.08|10
1625539700000|2021-07-06 02:48:20|13888|13768|13887|13767|13888.06|13768.06|13887|13767|10
1625539710000|2021-07-06 02:48:30|13887.85|13767.85|13887.05|13767.05|13888.08|13768.08|13887.05|13767.05|10
1625539720000|2021-07-06 02:48:40|13887|13767|13882.93|13762.93|13887|13767|13882.93|13762.93|10
1625539730000|2021-07-06 02:48:50|13882.64|13762.64|13880.06|13760.06|13882.64|13762.64|13880.05|13760.05|10
1625539740000|2021-07-06 02:49:00|13878.99|13758.99|13877.34|13757.34|13878.99|13758.99|13877.34|13757.34|10
1625539750000|2021-07-06 02:49:10|13876.65|13756.65|13875.32|13755.32|13876.65|13756.65|13875.29|13755.29|9
1625539760000|2021-07-06 02:49:20|13874.97|13754.97|13875.48|13755.48|13875.48|13755.48|13874.47|13754.47|9
1625539770000|2021-07-06 02:49:30|13875.76|13755.76|13874.96|13754.96|13875.8|13755.8|13874.55|13754.55|10
1625539780000|2021-07-06 02:49:40|13874.95|13754.95|13875.51|13755.51|13875.64|13755.64|13874.84|13754.84|10
1625539790000|2021-07-06 02:49:50|13875.53|13755.53|13875.31|13755.31|13875.53|13755.53|13875.12|13755.12|9
1625539800000|2021-07-06 02:50:00|13875.22|13755.22|13874.84|13754.84|13875.42|13755.42|13874.82|13754.82|10
1625539810000|2021-07-06 02:50:10|13874.83|13754.83|13874.66|13754.66|13874.85|13754.85|13873.88|13753.88|10
1625539820000|2021-07-06 02:50:20|13874.82|13754.82|13878.04|13758.04|13878.04|13758.04|13874.82|13754.82|10
1625539830000|2021-07-06 02:50:30|13878.21|13758.21|13881.15|13761.15|13881.36|13761.36|13878.21|13758.21|10
1625539840000|2021-07-06 02:50:40|13880.84|13760.84|13880.46|13760.46|13880.92|13760.92|13880.43|13760.43|10
1625539850000|2021-07-06 02:50:50|13880.35|13760.35|13880.25|13760.25|13880.35|13760.35|13879.47|13759.47|10
1625539860000|2021-07-06 02:51:00|13880.18|13760.18|13878.43|13758.43|13880.18|13760.18|13878.38|13758.38|10
1625539870000|2021-07-06 02:51:10|13878.63|13758.63|13876.38|13756.38|13878.63|13758.63|13876.02|13756.02|10
1625539880000|2021-07-06 02:51:20|13876.06|13756.06|13874.94|13754.94|13876.06|13756.06|13874.87|13754.87|9
1625539890000|2021-07-06 02:51:30|13874.87|13754.87|13874.34|13754.34|13874.93|13754.93|13874.34|13754.34|7
1625539900000|2021-07-06 02:51:40|13874.28|13754.28|13874.6|13754.6|13874.74|13754.74|13874.28|13754.28|9
1625539910000|2021-07-06 02:51:50|13874.72|13754.72|13877.06|13757.06|13877.06|13757.06|13874.72|13754.72|10
1625539920000|2021-07-06 02:52:00|13877.59|13757.59|13879.52|13759.52|13879.73|13759.73|13877.59|13757.59|9
1625539930000|2021-07-06 02:52:10|13879.82|13759.82|13881.78|13761.78|13881.78|13761.78|13879.73|13759.73|10
1625539940000|2021-07-06 02:52:20|13881.8|13761.8|13885.61|13765.61|13885.61|13765.61|13881.8|13761.8|10
1625539950000|2021-07-06 02:52:30|13885.64|13765.64|13889.16|13769.16|13889.16|13769.16|13885.64|13765.64|10
1625539960000|2021-07-06 02:52:40|13889.24|13769.24|13888.63|13768.63|13890.08|13770.08|13888.63|13768.63|10
1625539970000|2021-07-06 02:52:50|13889.16|13769.16|13892.59|13772.59|13892.59|13772.59|13888.82|13768.82|10
1625539980000|2021-07-06 02:53:00|13892.35|13772.35|13891.56|13771.56|13893.09|13773.09|13891.47|13771.47|10
1625539990000|2021-07-06 02:53:10|13891.85|13771.85|13894.3|13774.3|13894.3|13774.3|13891.79|13771.79|10
1625540000000|2021-07-06 02:53:20|13894.48|13774.48|13898.78|13778.78|13898.78|13778.78|13894.48|13774.48|10
1625540010000|2021-07-06 02:53:30|13900.29|13780.29|13904.35|13784.35|13904.51|13784.51|13900.29|13780.29|10
1625540020000|2021-07-06 02:53:40|13904.38|13784.38|13906.08|13786.08|13906.08|13786.08|13904.16|13784.16|10
1625540030000|2021-07-06 02:53:50|13906.07|13786.07|13906.34|13786.34|13906.96|13786.96|13906.07|13786.07|8
1625540040000|2021-07-06 02:54:00|13906.6|13786.6|13908.84|13788.84|13909.13|13789.13|13906.32|13786.32|10
1625540050000|2021-07-06 02:54:10|13909.13|13789.13|13913.37|13793.37|13913.37|13793.37|13908.07|13788.07|10
1625540060000|2021-07-06 02:54:20|13913.39|13793.39|13915.16|13795.16|13915.53|13795.53|13913.36|13793.36|10
1625540070000|2021-07-06 02:54:30|13914.45|13794.45|13914.32|13794.32|13914.71|13794.71|13914.32|13794.32|8
1625540080000|2021-07-06 02:54:40|13914.45|13794.45|13914.67|13794.67|13915.02|13795.02|13914.45|13794.45|10
1625540090000|2021-07-06 02:54:50|13914.41|13794.41|13914.78|13794.78|13914.9|13794.9|13913.45|13793.45|9
1625540100000|2021-07-06 02:55:00|13915.91|13795.91|13918.18|13798.18|13918.18|13798.18|13915.91|13795.91|10
1625540110000|2021-07-06 02:55:10|13917.68|13797.68|13918.88|13798.88|13919.67|13799.67|13917.68|13797.68|10
1625540120000|2021-07-06 02:55:20|13919.32|13799.32|13919.89|13799.89|13919.89|13799.89|13918.9|13798.9|10
1625540130000|2021-07-06 02:55:30|13920.04|13800.04|13919.74|13799.74|13920.04|13800.04|13919.74|13799.74|8
1625540140000|2021-07-06 02:55:40|13919.76|13799.76|13920.32|13800.32|13920.66|13800.66|13919.76|13799.76|9
1625540150000|2021-07-06 02:55:50|13920.5|13800.5|13920.55|13800.55|13920.99|13800.99|13920.07|13800.07|9
1625540160000|2021-07-06 02:56:00|13920.81|13800.81|13920.53|13800.53|13920.81|13800.81|13919.56|13799.56|10
1625540170000|2021-07-06 02:56:10|13919.87|13799.87|13921.72|13801.72|13921.72|13801.72|13919.87|13799.87|9
1625540180000|2021-07-06 02:56:20|13922.22|13802.22|13925.19|13805.19|13925.19|13805.19|13922.22|13802.22|9
1625540190000|2021-07-06 02:56:30|13925.62|13805.62|13928.86|13808.86|13928.86|13808.86|13925.62|13805.62|10
1625540200000|2021-07-06 02:56:40|13928.88|13808.88|13928.26|13808.26|13928.89|13808.89|13928.26|13808.26|9
1625540210000|2021-07-06 02:56:50|13928.2|13808.2|13930.17|13810.17|13930.17|13810.17|13928.18|13808.18|9
1625540220000|2021-07-06 02:57:00|13930.8|13810.8|13931.23|13811.23|13931.23|13811.23|13929.94|13809.94|10
1625540230000|2021-07-06 02:57:10|13931.21|13811.21|13930.9|13810.9|13931.21|13811.21|13930.67|13810.67|10
1625540240000|2021-07-06 02:57:20|13929.94|13809.94|13931.31|13811.31|13931.31|13811.31|13929.94|13809.94|8
1625540250000|2021-07-06 02:57:30|13931.18|13811.18|13930.62|13810.62|13931.7|13811.7|13930.58|13810.58|9
1625540260000|2021-07-06 02:57:40|13930.59|13810.59|13929.28|13809.28|13930.59|13810.59|13929.28|13809.28|9
1625540270000|2021-07-06 02:57:50|13929.21|13809.21|13929.25|13809.25|13929.58|13809.58|13928.92|13808.92|9
1625540280000|2021-07-06 02:58:00|13929.43|13809.43|13929.25|13809.25|13929.8|13809.8|13929.25|13809.25|8
1625540290000|2021-07-06 02:58:10|13928.9|13808.9|13928.17|13808.17|13928.9|13808.9|13928.17|13808.17|9
1625540300000|2021-07-06 02:58:20|13927.94|13807.94|13927.47|13807.47|13927.94|13807.94|13926.94|13806.94|8
1625540310000|2021-07-06 02:58:30|13927.66|13807.66|13928.99|13808.99|13928.99|13808.99|13927.66|13807.66|9
1625540320000|2021-07-06 02:58:40|13929.01|13809.01|13931.79|13811.79|13931.79|13811.79|13929.01|13809.01|10
1625540330000|2021-07-06 02:58:50|13931.61|13811.61|13933.04|13813.04|13933.14|13813.14|13931.47|13811.47|9
1625540340000|2021-07-06 02:59:00|13933.15|13813.15|13933.81|13813.81|13933.81|13813.81|13933.01|13813.01|10
1625540350000|2021-07-06 02:59:10|13933.78|13813.78|13934.62|13814.62|13934.72|13814.72|13933.78|13813.78|9
1625540360000|2021-07-06 02:59:20|13934.21|13814.21|13933.27|13813.27|13934.21|13814.21|13933.18|13813.18|9
1625540370000|2021-07-06 02:59:30|13933.21|13813.21|13933.4|13813.4|13933.67|13813.67|13933.2|13813.2|9
1625540380000|2021-07-06 02:59:40|13933.24|13813.24|13933.79|13813.79|13933.93|13813.93|13933.21|13813.21|10
1625540390000|2021-07-06 02:59:50|13933.83|13813.83|13934.06|13814.06|13934.07|13814.07|13933.76|13813.76|8
1625540400000|2021-07-06 03:00:00|13934.25|13814.25|13935.61|13815.61|13936.12|13816.12|13933.89|13813.89|10
1625540410000|2021-07-06 03:00:10|13936.45|13816.45|13935.49|13815.49|13936.66|13816.66|13935.49|13815.49|9
1625540420000|2021-07-06 03:00:20|13935.74|13815.74|13933.36|13813.36|13935.74|13815.74|13933.36|13813.36|9
1625540430000|2021-07-06 03:00:30|13933.12|13813.12|13929|13809|13933.12|13813.12|13929|13809|10
1625540440000|2021-07-06 03:00:40|13928.74|13808.74|13927.94|13807.94|13928.8|13808.8|13927.84|13807.84|10
1625540450000|2021-07-06 03:00:50|13928.07|13808.07|13928.04|13808.04|13928.47|13808.47|13928.04|13808.04|10
1625540460000|2021-07-06 03:01:00|13927.79|13807.79|13926.89|13806.89|13927.79|13807.79|13926.88|13806.88|10
1625540470000|2021-07-06 03:01:10|13926.85|13806.85|13926.45|13806.45|13927.27|13807.27|13926.29|13806.29|10
1625540480000|2021-07-06 03:01:20|13926.58|13806.58|13928.09|13808.09|13928.09|13808.09|13926.58|13806.58|8
1625540490000|2021-07-06 03:01:30|13927.99|13807.99|13926.64|13806.64|13928.44|13808.44|13926.64|13806.64|9
1625540500000|2021-07-06 03:01:40|13926.68|13806.68|13927.26|13807.26|13927.31|13807.31|13926|13806|10
1625540510000|2021-07-06 03:01:50|13926.84|13806.84|13927.57|13807.57|13927.76|13807.76|13926.84|13806.84|9
1625540520000|2021-07-06 03:02:00|13927.56|13807.56|13927.75|13807.75|13927.88|13807.88|13927.56|13807.56|10
1625540530000|2021-07-06 03:02:10|13927.55|13807.55|13926.78|13806.78|13927.62|13807.62|13926.78|13806.78|10
1625540540000|2021-07-06 03:02:20|13926.77|13806.77|13924.49|13804.49|13926.77|13806.77|13924.49|13804.49|9
1625540550000|2021-07-06 03:02:30|13924.77|13804.77|13924.13|13804.13|13924.78|13804.78|13924.13|13804.13|10
1625540560000|2021-07-06 03:02:40|13923.84|13803.84|13924.52|13804.52|13924.61|13804.61|13923.84|13803.84|10
1625540570000|2021-07-06 03:02:50|13924.63|13804.63|13923.86|13803.86|13924.67|13804.67|13923.75|13803.75|9
1625540580000|2021-07-06 03:03:00|13923.77|13803.77|13923.28|13803.28|13923.77|13803.77|13921.97|13801.97|10
1625540590000|2021-07-06 03:03:10|13923.25|13803.25|13923.47|13803.47|13923.93|13803.93|13923.18|13803.18|9
1625540600000|2021-07-06 03:03:20|13923.6|13803.6|13924.99|13804.99|13925.2|13805.2|13923.6|13803.6|10
1625540610000|2021-07-06 03:03:30|13925.02|13805.02|13923.65|13803.65|13925.02|13805.02|13923.65|13803.65|10
1625540620000|2021-07-06 03:03:40|13923.47|13803.47|13923.25|13803.25|13924.46|13804.46|13922.71|13802.71|10
1625540630000|2021-07-06 03:03:50|13922.26|13802.26|13921.35|13801.35|13922.26|13802.26|13921.35|13801.35|9
1625540640000|2021-07-06 03:04:00|13921.39|13801.39|13921.43|13801.43|13921.5|13801.5|13921.22|13801.22|9
1625540650000|2021-07-06 03:04:10|13921.72|13801.72|13922.05|13802.05|13923.01|13803.01|13921.72|13801.72|10
1625540660000|2021-07-06 03:04:20|13922.23|13802.23|13922.41|13802.41|13922.51|13802.51|13922.23|13802.23|9
1625540670000|2021-07-06 03:04:30|13922.4|13802.4|13922.31|13802.31|13922.53|13802.53|13922.31|13802.31|9
1625540680000|2021-07-06 03:04:40|13922.58|13802.58|13922.22|13802.22|13922.65|13802.65|13922.12|13802.12|10
1625540690000|2021-07-06 03:04:50|13922.32|13802.32|13922.19|13802.19|13922.37|13802.37|13921.36|13801.36|9
1625540700000|2021-07-06 03:05:00|13922.18|13802.18|13923.06|13803.06|13923.09|13803.09|13921.95|13801.95|9
1625540710000|2021-07-06 03:05:10|13922.74|13802.74|13919.27|13799.27|13922.74|13802.74|13919.27|13799.27|9
1625540720000|2021-07-06 03:05:20|13919.28|13799.28|13919.58|13799.58|13919.66|13799.66|13918.62|13798.62|10
1625540730000|2021-07-06 03:05:30|13919.49|13799.49|13918.17|13798.17|13919.49|13799.49|13917.84|13797.84|10
1625540740000|2021-07-06 03:05:40|13918.3|13798.3|13917.9|13797.9|13918.74|13798.74|13917.76|13797.76|10
1625540750000|2021-07-06 03:05:50|13917.84|13797.84|13918.21|13798.21|13918.21|13798.21|13917.43|13797.43|9
1625540760000|2021-07-06 03:06:00|13918.1|13798.1|13917.97|13797.97|13918.17|13798.17|13917.76|13797.76|8
1625540770000|2021-07-06 03:06:10|13917.89|13797.89|13917.46|13797.46|13917.99|13797.99|13917.46|13797.46|9
1625540780000|2021-07-06 03:06:20|13917.29|13797.29|13916.81|13796.81|13917.29|13797.29|13916.71|13796.71|10
1625540790000|2021-07-06 03:06:30|13917.08|13797.08|13916.77|13796.77|13917.15|13797.15|13916.77|13796.77|7
1625540800000|2021-07-06 03:06:40|13916.64|13796.64|13916.3|13796.3|13917.26|13797.26|13916.3|13796.3|10
1625540810000|2021-07-06 03:06:50|13916.37|13796.37|13916.07|13796.07|13916.37|13796.37|13916.01|13796.01|8
1625540820000|2021-07-06 03:07:00|13915.89|13795.89|13916.86|13796.86|13916.86|13796.86|13915.83|13795.83|8
1625540830000|2021-07-06 03:07:10|13916.76|13796.76|13916.5|13796.5|13916.76|13796.76|13916.36|13796.36|10
1625540840000|2021-07-06 03:07:20|13916.15|13796.15|13915.55|13795.55|13916.15|13796.15|13915.28|13795.28|10
1625540850000|2021-07-06 03:07:30|13915.84|13795.84|13917.8|13797.8|13918.08|13798.08|13915.84|13795.84|10
1625540860000|2021-07-06 03:07:40|13917.72|13797.72|13918.74|13798.74|13918.77|13798.77|13917.72|13797.72|10
1625540870000|2021-07-06 03:07:50|13918.9|13798.9|13920.63|13800.63|13920.63|13800.63|13918.9|13798.9|10
1625540880000|2021-07-06 03:08:00|13920.53|13800.53|13924.77|13804.77|13924.77|13804.77|13920.53|13800.53|10
1625540890000|2021-07-06 03:08:10|13925.47|13805.47|13928.61|13808.61|13928.61|13808.61|13925.47|13805.47|10
1625540900000|2021-07-06 03:08:20|13928.77|13808.77|13929.14|13809.14|13929.56|13809.56|13928.77|13808.77|10
1625540910000|2021-07-06 03:08:30|13928.47|13808.47|13931.05|13811.05|13931.05|13811.05|13928.47|13808.47|10
1625540920000|2021-07-06 03:08:40|13930.72|13810.72|13932.01|13812.01|13932.01|13812.01|13930.53|13810.53|9
1625540930000|2021-07-06 03:08:50|13931.96|13811.96|13932.12|13812.12|13932.17|13812.17|13931.88|13811.88|10
1625540940000|2021-07-06 03:09:00|13933.39|13813.39|13935.25|13815.25|13935.25|13815.25|13932.6|13812.6|10
1625540950000|2021-07-06 03:09:10|13935.45|13815.45|13935.66|13815.66|13936.37|13816.37|13935.33|13815.33|10
1625540960000|2021-07-06 03:09:20|13935.23|13815.23|13936.28|13816.28|13936.63|13816.63|13935.23|13815.23|9
1625540970000|2021-07-06 03:09:30|13936.3|13816.3|13935.31|13815.31|13936.34|13816.34|13935.27|13815.27|10
1625540980000|2021-07-06 03:09:40|13934.93|13814.93|13933.38|13813.38|13934.93|13814.93|13933.08|13813.08|10
1625540990000|2021-07-06 03:09:50|13933.21|13813.21|13930.11|13810.11|13933.34|13813.34|13930.11|13810.11|10
1625541000000|2021-07-06 03:10:00|13930.01|13810.01|13928.49|13808.49|13930.14|13810.14|13928.49|13808.49|10
1625541010000|2021-07-06 03:10:10|13928.17|13808.17|13925.61|13805.61|13928.17|13808.17|13925.61|13805.61|10
1625541020000|2021-07-06 03:10:20|13925.57|13805.57|13919.85|13799.85|13925.57|13805.57|13919.85|13799.85|9
1625541030000|2021-07-06 03:10:30|13919.88|13799.88|13921.15|13801.15|13921.28|13801.28|13919.88|13799.88|10
1625541040000|2021-07-06 03:10:40|13921.03|13801.03|13921.92|13801.92|13922.16|13802.16|13921.03|13801.03|7
1625541050000|2021-07-06 03:10:50|13922.1|13802.1|13922.39|13802.39|13922.74|13802.74|13922.1|13802.1|10
1625541060000|2021-07-06 03:11:00|13922.58|13802.58|13920.81|13800.81|13922.58|13802.58|13920.7|13800.7|9
1625541070000|2021-07-06 03:11:10|13920.75|13800.75|13921.32|13801.32|13922.87|13802.87|13920.71|13800.71|9
1625541080000|2021-07-06 03:11:20|13921.04|13801.04|13920.21|13800.21|13921.73|13801.73|13920.21|13800.21|10
1625541090000|2021-07-06 03:11:30|13920.18|13800.18|13920.38|13800.38|13920.56|13800.56|13919.62|13799.62|10
1625541100000|2021-07-06 03:11:40|13919.48|13799.48|13917.23|13797.23|13919.48|13799.48|13917.11|13797.11|10
1625541110000|2021-07-06 03:11:50|13917.21|13797.21|13918.3|13798.3|13918.64|13798.64|13917.21|13797.21|10
1625541120000|2021-07-06 03:12:00|13918.12|13798.12|13915.8|13795.8|13918.12|13798.12|13915.8|13795.8|9
1625541130000|2021-07-06 03:12:10|13915.79|13795.79|13917.51|13797.51|13917.51|13797.51|13915.71|13795.71|10
1625541140000|2021-07-06 03:12:20|13917.91|13797.91|13920.32|13800.32|13920.32|13800.32|13916.8|13796.8|10
1625541150000|2021-07-06 03:12:30|13920.33|13800.33|13921.02|13801.02|13921.02|13801.02|13920.33|13800.33|9
1625541160000|2021-07-06 03:12:40|13921.04|13801.04|13920.97|13800.97|13921.04|13801.04|13920.32|13800.32|10
1625541170000|2021-07-06 03:12:50|13921.09|13801.09|13920.29|13800.29|13921.2|13801.2|13920.29|13800.29|9
1625541180000|2021-07-06 03:13:00|13920.36|13800.36|13919.68|13799.68|13920.36|13800.36|13919.61|13799.61|10
1625541190000|2021-07-06 03:13:10|13919.86|13799.86|13919.54|13799.54|13920.05|13800.05|13919.38|13799.38|9
1625541200000|2021-07-06 03:13:20|13919.64|13799.64|13921.06|13801.06|13921.06|13801.06|13919.64|13799.64|10
1625541210000|2021-07-06 03:13:30|13921.19|13801.19|13922.51|13802.51|13922.51|13802.51|13921.17|13801.17|10
1625541220000|2021-07-06 03:13:40|13922.46|13802.46|13920.57|13800.57|13922.46|13802.46|13920.57|13800.57|9
1625541230000|2021-07-06 03:13:50|13920.22|13800.22|13920.3|13800.3|13920.44|13800.44|13920.04|13800.04|9
1625541240000|2021-07-06 03:14:00|13920.81|13800.81|13921.44|13801.44|13921.52|13801.52|13920.6|13800.6|9
1625541250000|2021-07-06 03:14:10|13921.49|13801.49|13921.95|13801.95|13921.95|13801.95|13921.47|13801.47|9
1625541260000|2021-07-06 03:14:20|13921.85|13801.85|13921.98|13801.98|13922.12|13802.12|13921.66|13801.66|9
1625541270000|2021-07-06 03:14:30|13921.88|13801.88|13922.56|13802.56|13922.58|13802.58|13921.77|13801.77|10
1625541280000|2021-07-06 03:14:40|13922.53|13802.53|13922.68|13802.68|13922.86|13802.86|13922.41|13802.41|10
1625541290000|2021-07-06 03:14:50|13923|13803|13921.66|13801.66|13923.2|13803.2|13921.53|13801.53|9
1625541300000|2021-07-06 03:15:00|13921.74|13801.74|13923.01|13803.01|13923.01|13803.01|13921.66|13801.66|9
1625541310000|2021-07-06 03:15:10|13922.95|13802.95|13923.31|13803.31|13923.47|13803.47|13922.95|13802.95|9
1625541320000|2021-07-06 03:15:20|13922.91|13802.91|13922.93|13802.93|13924.45|13804.45|13922.91|13802.91|10
1625541330000|2021-07-06 03:15:30|13923|13803|13920.43|13800.43|13923.01|13803.01|13920.43|13800.43|9
1625541340000|2021-07-06 03:15:40|13920.9|13800.9|13920.49|13800.49|13921.07|13801.07|13920.49|13800.49|9
1625541350000|2021-07-06 03:15:50|13920.16|13800.16|13919.19|13799.19|13920.16|13800.16|13919.19|13799.19|8
1625541360000|2021-07-06 03:16:00|13918.92|13798.92|13918.69|13798.69|13918.92|13798.92|13918.6|13798.6|7
1625541370000|2021-07-06 03:16:10|13918.68|13798.68|13918.38|13798.38|13918.68|13798.68|13918.16|13798.16|8
1625541380000|2021-07-06 03:16:20|13918.82|13798.82|13915.07|13795.07|13918.88|13798.88|13915.07|13795.07|9
1625541390000|2021-07-06 03:16:30|13915.29|13795.29|13913.74|13793.74|13915.29|13795.29|13913.74|13793.74|9
1625541400000|2021-07-06 03:16:40|13913.7|13793.7|13911.85|13791.85|13913.82|13793.82|13911.85|13791.85|10
1625541410000|2021-07-06 03:16:50|13911.62|13791.62|13910.93|13790.93|13911.63|13791.63|13910.73|13790.73|9
1625541420000|2021-07-06 03:17:00|13910.06|13790.06|13910.7|13790.7|13910.7|13790.7|13910.06|13790.06|9
1625541430000|2021-07-06 03:17:10|13910.74|13790.74|13913.2|13793.2|13913.2|13793.2|13910.74|13790.74|9
1625541440000|2021-07-06 03:17:20|13912.65|13792.65|13914.2|13794.2|13914.2|13794.2|13912.5|13792.5|8
1625541450000|2021-07-06 03:17:30|13914.49|13794.49|13914.85|13794.85|13915.66|13795.66|13914.49|13794.49|9
1625541460000|2021-07-06 03:17:40|13914.5|13794.5|13913.29|13793.29|13914.5|13794.5|13913.21|13793.21|10
1625541470000|2021-07-06 03:17:50|13913.21|13793.21|13915.04|13795.04|13915.04|13795.04|13913.21|13793.21|10
1625541480000|2021-07-06 03:18:00|13915.1|13795.1|13914.18|13794.18|13915.33|13795.33|13914.18|13794.18|10
1625541490000|2021-07-06 03:18:10|13914.19|13794.19|13914.4|13794.4|13914.81|13794.81|13913.99|13793.99|10
1625541500000|2021-07-06 03:18:20|13914.41|13794.41|13913.56|13793.56|13914.87|13794.87|13913.53|13793.53|10
1625541510000|2021-07-06 03:18:30|13913.69|13793.69|13913.48|13793.48|13913.69|13793.69|13913.48|13793.48|6
1625541520000|2021-07-06 03:18:40|13913.82|13793.82|13914.41|13794.41|13914.57|13794.57|13913.7|13793.7|9
1625541530000|2021-07-06 03:18:50|13913.52|13793.52|13913.61|13793.61|13913.61|13793.61|13913.34|13793.34|9
1625541540000|2021-07-06 03:19:00|13913.63|13793.63|13913.79|13793.79|13913.98|13793.98|13913.63|13793.63|9
1625541550000|2021-07-06 03:19:10|13913.77|13793.77|13913.62|13793.62|13914.51|13794.51|13913.62|13793.62|9
1625541560000|2021-07-06 03:19:20|13913.29|13793.29|13913.4|13793.4|13913.51|13793.51|13913.09|13793.09|8
1625541570000|2021-07-06 03:19:30|13913.37|13793.37|13917.01|13797.01|13917.01|13797.01|13913.34|13793.34|10
1625541580000|2021-07-06 03:19:40|13917.02|13797.02|13917.43|13797.43|13917.43|13797.43|13916.49|13796.49|7
1625541590000|2021-07-06 03:19:50|13916.94|13796.94|13917.44|13797.44|13918.35|13798.35|13916.94|13796.94|10
1625541600000|2021-07-06 03:20:00|13917.3|13797.3|13917.64|13797.64|13917.64|13797.64|13917.29|13797.29|7
1625541610000|2021-07-06 03:20:10|13917.66|13797.66|13917.18|13797.18|13917.77|13797.77|13917.05|13797.05|8
1625541620000|2021-07-06 03:20:20|13917.17|13797.17|13916.86|13796.86|13917.17|13797.17|13916.86|13796.86|8
1625541630000|2021-07-06 03:20:30|13916.99|13796.99|13916.76|13796.76|13916.99|13796.99|13916.74|13796.74|5
1625541640000|2021-07-06 03:20:40|13916.6|13796.6|13916.75|13796.75|13916.75|13796.75|13916.46|13796.46|10
1625541650000|2021-07-06 03:20:50|13916.81|13796.81|13915.35|13795.35|13916.81|13796.81|13915.23|13795.23|8
1625541660000|2021-07-06 03:21:00|13915.36|13795.36|13912.3|13792.3|13917.41|13797.41|13912.3|13792.3|10
1625541670000|2021-07-06 03:21:10|13912.25|13792.25|13911.48|13791.48|13912.25|13792.25|13911.48|13791.48|10
1625541680000|2021-07-06 03:21:20|13911.4|13791.4|13909.3|13789.3|13911.4|13791.4|13909.29|13789.29|10
1625541690000|2021-07-06 03:21:30|13909.29|13789.29|13909.67|13789.67|13910.07|13790.07|13908.98|13788.98|9
1625541700000|2021-07-06 03:21:40|13909.52|13789.52|13908.93|13788.93|13909.52|13789.52|13908.93|13788.93|8
1625541710000|2021-07-06 03:21:50|13908.98|13788.98|13908.79|13788.79|13908.98|13788.98|13907.62|13787.62|10
1625541720000|2021-07-06 03:22:00|13908.82|13788.82|13910.82|13790.82|13910.82|13790.82|13908.82|13788.82|10
1625541730000|2021-07-06 03:22:10|13910.89|13790.89|13912.18|13792.18|13912.18|13792.18|13910.89|13790.89|9
1625541740000|2021-07-06 03:22:20|13913.05|13793.05|13912.47|13792.47|13913.05|13793.05|13912.27|13792.27|8
1625541750000|2021-07-06 03:22:30|13912.49|13792.49|13914|13794|13914.22|13794.22|13912.49|13792.49|9
1625541760000|2021-07-06 03:22:40|13914.05|13794.05|13914.83|13794.83|13914.83|13794.83|13913.97|13793.97|8
1625541770000|2021-07-06 03:22:50|13915.44|13795.44|13918|13798|13918|13798|13915.44|13795.44|10
1625541780000|2021-07-06 03:23:00|13918.01|13798.01|13917.58|13797.58|13918.38|13798.38|13917.53|13797.53|10
1625541790000|2021-07-06 03:23:10|13917.49|13797.49|13918.64|13798.64|13918.64|13798.64|13917.49|13797.49|9
1625541800000|2021-07-06 03:23:20|13918.56|13798.56|13920.38|13800.38|13920.38|13800.38|13918.54|13798.54|10
1625541810000|2021-07-06 03:23:30|13920.43|13800.43|13920.14|13800.14|13920.5|13800.5|13919.59|13799.59|9
1625541820000|2021-07-06 03:23:40|13921|13801|13919.72|13799.72|13921.37|13801.37|13919.72|13799.72|9
1625541830000|2021-07-06 03:23:50|13920.39|13800.39|13921.79|13801.79|13921.8|13801.8|13920.39|13800.39|9
1625541840000|2021-07-06 03:24:00|13921.51|13801.51|13922|13802|13922.2|13802.2|13920.37|13800.37|10
1625541850000|2021-07-06 03:24:10|13921.9|13801.9|13922.56|13802.56|13923|13803|13921.9|13801.9|9
1625541860000|2021-07-06 03:24:20|13922.63|13802.63|13922.75|13802.75|13923.38|13803.38|13922.62|13802.62|9
1625541870000|2021-07-06 03:24:30|13923.65|13803.65|13925.49|13805.49|13925.49|13805.49|13923.65|13803.65|8
1625541880000|2021-07-06 03:24:40|13926.05|13806.05|13927.56|13807.56|13927.56|13807.56|13926.05|13806.05|10
1625541890000|2021-07-06 03:24:50|13927.63|13807.63|13928.2|13808.2|13928.75|13808.75|13927.63|13807.63|10
1625541900000|2021-07-06 03:25:00|13928.18|13808.18|13931.55|13811.55|13931.56|13811.56|13928.18|13808.18|9
1625541910000|2021-07-06 03:25:10|13932.71|13812.71|13933.95|13813.95|13934|13814|13932.71|13812.71|10
1625541920000|2021-07-06 03:25:20|13933.96|13813.96|13937.4|13817.4|13937.4|13817.4|13933.79|13813.79|10
1625541930000|2021-07-06 03:25:30|13937.64|13817.64|13941.88|13821.88|13941.88|13821.88|13937.64|13817.64|9
1625541940000|2021-07-06 03:25:40|13942.32|13822.32|13942.92|13822.92|13943.2|13823.2|13942.14|13822.14|9
1625541950000|2021-07-06 03:25:50|13943.09|13823.09|13944.3|13824.3|13944.35|13824.35|13942.86|13822.86|10
1625541960000|2021-07-06 03:26:00|13944.38|13824.38|13946.68|13826.68|13946.68|13826.68|13944.24|13824.24|10
1625541970000|2021-07-06 03:26:10|13947.53|13827.53|13955.06|13835.06|13955.06|13835.06|13947.53|13827.53|10
1625541980000|2021-07-06 03:26:20|13955.91|13835.91|13957.24|13837.24|13957.47|13837.47|13955.81|13835.81|9
1625541990000|2021-07-06 03:26:30|13956.9|13836.9|13955.63|13835.63|13957.24|13837.24|13955.63|13835.63|10
1625542000000|2021-07-06 03:26:40|13955.39|13835.39|13958.39|13838.39|13958.87|13838.87|13955.39|13835.39|10
1625542010000|2021-07-06 03:26:50|13958.08|13838.08|13957.34|13837.34|13958.08|13838.08|13956.73|13836.73|9
1625542020000|2021-07-06 03:27:00|13957.59|13837.59|13956.76|13836.76|13957.59|13837.59|13956.76|13836.76|9
1625542030000|2021-07-06 03:27:10|13956.58|13836.58|13955.64|13835.64|13956.58|13836.58|13955.19|13835.19|10
1625542040000|2021-07-06 03:27:20|13955.32|13835.32|13954.85|13834.85|13955.46|13835.46|13954.85|13834.85|9
1625542050000|2021-07-06 03:27:30|13954.93|13834.93|13954.33|13834.33|13955.07|13835.07|13954.14|13834.14|9
1625542060000|2021-07-06 03:27:40|13954.11|13834.11|13953.68|13833.68|13954.31|13834.31|13953.68|13833.68|9
1625542070000|2021-07-06 03:27:50|13953.61|13833.61|13953.7|13833.7|13954.08|13834.08|13953.61|13833.61|5
1625542080000|2021-07-06 03:28:00|13953.71|13833.71|13953.92|13833.92|13954.17|13834.17|13953.71|13833.71|9
1625542090000|2021-07-06 03:28:10|13953.91|13833.91|13954.21|13834.21|13954.21|13834.21|13953.67|13833.67|7
1625542100000|2021-07-06 03:28:20|13954.55|13834.55|13955.82|13835.82|13956.01|13836.01|13954.55|13834.55|9
1625542110000|2021-07-06 03:28:30|13956.9|13836.9|13958.74|13838.74|13958.74|13838.74|13956.9|13836.9|7
1625542120000|2021-07-06 03:28:40|13958.75|13838.75|13959.16|13839.16|13959.19|13839.19|13958.61|13838.61|8
1625542130000|2021-07-06 03:28:50|13959.44|13839.44|13959.47|13839.47|13960.03|13840.03|13959.3|13839.3|10
1625542140000|2021-07-06 03:29:00|13959.41|13839.41|13960.44|13840.44|13960.44|13840.44|13959.41|13839.41|8
1625542150000|2021-07-06 03:29:10|13960.24|13840.24|13960.85|13840.85|13960.85|13840.85|13960.24|13840.24|9
1625542160000|2021-07-06 03:29:20|13960.94|13840.94|13961.32|13841.32|13961.32|13841.32|13960.22|13840.22|8
1625542170000|2021-07-06 03:29:30|13961.29|13841.29|13961.77|13841.77|13961.77|13841.77|13961.29|13841.29|8
1625542180000|2021-07-06 03:29:40|13961.6|13841.6|13961.29|13841.29|13961.94|13841.94|13961.29|13841.29|8
1625542190000|2021-07-06 03:29:50|13961.46|13841.46|13961.89|13841.89|13961.89|13841.89|13960.73|13840.73|9
1625542200000|2021-07-06 03:30:00|13961.84|13841.84|13961.96|13841.96|13961.96|13841.96|13961.54|13841.54|10
1625542210000|2021-07-06 03:30:10|13962.19|13842.19|13962.68|13842.68|13962.68|13842.68|13962.18|13842.18|9
1625542220000|2021-07-06 03:30:20|13962.88|13842.88|13961.21|13841.21|13962.88|13842.88|13961.21|13841.21|8
1625542230000|2021-07-06 03:30:30|13960.9|13840.9|13957.84|13837.84|13960.9|13840.9|13957.03|13837.03|10
1625542240000|2021-07-06 03:30:40|13957.98|13837.98|13957.87|13837.87|13958.74|13838.74|13957.65|13837.65|10
1625542250000|2021-07-06 03:30:50|13957.84|13837.84|13957.64|13837.64|13957.98|13837.98|13957.46|13837.46|10
1625542260000|2021-07-06 03:31:00|13957.57|13837.57|13957.82|13837.82|13958.42|13838.42|13957.57|13837.57|10
1625542270000|2021-07-06 03:31:10|13957.83|13837.83|13958.03|13838.03|13958.03|13838.03|13957.71|13837.71|7
1625542280000|2021-07-06 03:31:20|13957.73|13837.73|13958.51|13838.51|13958.51|13838.51|13957.73|13837.73|8
1625542290000|2021-07-06 03:31:30|13958.18|13838.18|13958.5|13838.5|13958.55|13838.55|13958.18|13838.18|10
1625542300000|2021-07-06 03:31:40|13958.44|13838.44|13959.49|13839.49|13959.51|13839.51|13958.44|13838.44|10
1625542310000|2021-07-06 03:31:50|13959.59|13839.59|13957.59|13837.59|13959.59|13839.59|13957.59|13837.59|10
1625542320000|2021-07-06 03:32:00|13956.62|13836.62|13955.58|13835.58|13956.62|13836.62|13955.1|13835.1|10
1625542330000|2021-07-06 03:32:10|13955.6|13835.6|13957.11|13837.11|13957.11|13837.11|13955.6|13835.6|9
1625542340000|2021-07-06 03:32:20|13957.01|13837.01|13956.58|13836.58|13957.16|13837.16|13956.5|13836.5|7
1625542350000|2021-07-06 03:32:30|13956.55|13836.55|13956.3|13836.3|13956.55|13836.55|13956.08|13836.08|8
1625542360000|2021-07-06 03:32:40|13956.38|13836.38|13956.17|13836.17|13956.38|13836.38|13955.97|13835.97|6
1625542370000|2021-07-06 03:32:50|13956.22|13836.22|13957.45|13837.45|13957.57|13837.57|13956.22|13836.22|8
1625542380000|2021-07-06 03:33:00|13957.57|13837.57|13956.89|13836.89|13957.84|13837.84|13956.89|13836.89|10
1625542390000|2021-07-06 03:33:10|13957.01|13837.01|13956.65|13836.65|13957.02|13837.02|13956.65|13836.65|9
1625542400000|2021-07-06 03:33:20|13956.45|13836.45|13955.55|13835.55|13956.45|13836.45|13955.54|13835.54|9
1625542410000|2021-07-06 03:33:30|13955.52|13835.52|13956.11|13836.11|13956.56|13836.56|13955.29|13835.29|10
1625542420000|2021-07-06 03:33:40|13956.04|13836.04|13955.97|13835.97|13956.16|13836.16|13955.95|13835.95|9
1625542430000|2021-07-06 03:33:50|13955.15|13835.15|13954.95|13834.95|13955.15|13835.15|13954.66|13834.66|7
1625542440000|2021-07-06 03:34:00|13954.89|13834.89|13955|13835|13955.47|13835.47|13954.75|13834.75|9
1625542450000|2021-07-06 03:34:10|13955.2|13835.2|13953.99|13833.99|13955.2|13835.2|13953.99|13833.99|10
1625542460000|2021-07-06 03:34:20|13953.64|13833.64|13955.13|13835.13|13955.13|13835.13|13953.53|13833.53|9
1625542470000|2021-07-06 03:34:30|13955.04|13835.04|13955.08|13835.08|13955.1|13835.1|13954.77|13834.77|9
1625542480000|2021-07-06 03:34:40|13955.06|13835.06|13955.34|13835.34|13955.34|13835.34|13954.97|13834.97|10
1625542490000|2021-07-06 03:34:50|13955.14|13835.14|13956.61|13836.61|13956.61|13836.61|13955.14|13835.14|10
1625542500000|2021-07-06 03:35:00|13957.11|13837.11|13959.19|13839.19|13959.19|13839.19|13956.93|13836.93|10
1625542510000|2021-07-06 03:35:10|13960.13|13840.13|13961|13841|13961|13841|13959.09|13839.09|9
1625542520000|2021-07-06 03:35:20|13961.15|13841.15|13962.3|13842.3|13962.98|13842.98|13961.15|13841.15|10
1625542530000|2021-07-06 03:35:30|13961.45|13841.45|13960.53|13840.53|13961.57|13841.57|13960.53|13840.53|9
1625542540000|2021-07-06 03:35:40|13960.4|13840.4|13959.19|13839.19|13960.4|13840.4|13959.13|13839.13|10
1625542550000|2021-07-06 03:35:50|13959.13|13839.13|13961.23|13841.23|13961.23|13841.23|13959.13|13839.13|10
1625542560000|2021-07-06 03:36:00|13960.37|13840.37|13959|13839|13960.37|13840.37|13958.99|13838.99|10
1625542570000|2021-07-06 03:36:10|13959.47|13839.47|13959.34|13839.34|13959.93|13839.93|13959.34|13839.34|10
1625542580000|2021-07-06 03:36:20|13959.11|13839.11|13958.6|13838.6|13959.11|13839.11|13958.57|13838.57|8
1625542590000|2021-07-06 03:36:30|13958.64|13838.64|13957.99|13837.99|13958.64|13838.64|13957.72|13837.72|9
1625542600000|2021-07-06 03:36:40|13958|13838|13958.86|13838.86|13958.97|13838.97|13957.99|13837.99|10
1625542610000|2021-07-06 03:36:50|13958.85|13838.85|13959.04|13839.04|13959.3|13839.3|13958.55|13838.55|10
1625542620000|2021-07-06 03:37:00|13959.15|13839.15|13957.44|13837.44|13959.15|13839.15|13957.39|13837.39|10
1625542630000|2021-07-06 03:37:10|13956.88|13836.88|13954.46|13834.46|13956.88|13836.88|13954.46|13834.46|10
1625542640000|2021-07-06 03:37:20|13954.56|13834.56|13950.73|13830.73|13954.56|13834.56|13950.73|13830.73|10
1625542650000|2021-07-06 03:37:30|13950.25|13830.25|13947.45|13827.45|13950.25|13830.25|13947.45|13827.45|10
1625542660000|2021-07-06 03:37:40|13947.59|13827.59|13948.51|13828.51|13948.51|13828.51|13947.39|13827.39|10
1625542670000|2021-07-06 03:37:50|13948.56|13828.56|13948.33|13828.33|13948.58|13828.58|13948.2|13828.2|9
1625542680000|2021-07-06 03:38:00|13948.35|13828.35|13951.77|13831.77|13951.77|13831.77|13948.31|13828.31|9
1625542690000|2021-07-06 03:38:10|13951.9|13831.9|13952.47|13832.47|13953.54|13833.54|13951.8|13831.8|9
1625542700000|2021-07-06 03:38:20|13952.59|13832.59|13951.4|13831.4|13953.73|13833.73|13951.4|13831.4|9
1625542710000|2021-07-06 03:38:30|13951.11|13831.11|13950.24|13830.24|13951.11|13831.11|13950.08|13830.08|9
1625542720000|2021-07-06 03:38:40|13950.22|13830.22|13948.7|13828.7|13950.22|13830.22|13948.68|13828.68|9
1625542730000|2021-07-06 03:38:50|13948.67|13828.67|13948.43|13828.43|13949.11|13829.11|13948.39|13828.39|8
1625542740000|2021-07-06 03:39:00|13948.37|13828.37|13947.25|13827.25|13948.37|13828.37|13947.25|13827.25|8
1625542750000|2021-07-06 03:39:10|13947.24|13827.24|13946.94|13826.94|13947.24|13827.24|13946.83|13826.83|9
1625542760000|2021-07-06 03:39:20|13947.03|13827.03|13948.62|13828.62|13948.62|13828.62|13946.92|13826.92|7
1625542770000|2021-07-06 03:39:30|13948.55|13828.55|13947.36|13827.36|13948.55|13828.55|13947.22|13827.22|8
1625542780000|2021-07-06 03:39:40|13947.26|13827.26|13944.51|13824.51|13947.26|13827.26|13944.34|13824.34|10
1625542790000|2021-07-06 03:39:50|13943.82|13823.82|13943.25|13823.25|13944.32|13824.32|13943.25|13823.25|9
1625542800000|2021-07-06 03:40:00|13944.01|13824.01|13939.04|13819.04|13944.01|13824.01|13939.04|13819.04|9
1625542810000|2021-07-06 03:40:10|13938.86|13818.86|13939.5|13819.5|13939.5|13819.5|13937.95|13817.95|10
1625542820000|2021-07-06 03:40:20|13939.49|13819.49|13937.4|13817.4|13939.7|13819.7|13937.4|13817.4|9
1625542830000|2021-07-06 03:40:30|13935.08|13815.08|13932.39|13812.39|13935.08|13815.08|13932.04|13812.04|10
1625542840000|2021-07-06 03:40:40|13933.33|13813.33|13931.99|13811.99|13933.44|13813.44|13931.96|13811.96|10
1625542850000|2021-07-06 03:40:50|13932.68|13812.68|13932.2|13812.2|13932.68|13812.68|13931.75|13811.75|8
1625542860000|2021-07-06 03:41:00|13932.23|13812.23|13933.75|13813.75|13933.76|13813.76|13932.21|13812.21|9
1625542870000|2021-07-06 03:41:10|13933.99|13813.99|13931.52|13811.52|13934.01|13814.01|13931.52|13811.52|10
1625542880000|2021-07-06 03:41:20|13931.48|13811.48|13931.71|13811.71|13931.81|13811.81|13931.48|13811.48|7
1625542890000|2021-07-06 03:41:30|13931.65|13811.65|13929.91|13809.91|13931.65|13811.65|13929.71|13809.71|9
1625542900000|2021-07-06 03:41:40|13929.85|13809.85|13928.67|13808.67|13930.19|13810.19|13928.67|13808.67|10
1625542910000|2021-07-06 03:41:50|13928.66|13808.66|13928.04|13808.04|13928.66|13808.66|13928.04|13808.04|7
1625542920000|2021-07-06 03:42:00|13927.97|13807.97|13932.11|13812.11|13932.11|13812.11|13927.97|13807.97|10
1625542930000|2021-07-06 03:42:10|13932.12|13812.12|13933.58|13813.58|13933.76|13813.76|13932.12|13812.12|9
1625542940000|2021-07-06 03:42:20|13933.54|13813.54|13935.77|13815.77|13935.77|13815.77|13933.51|13813.51|10
1625542950000|2021-07-06 03:42:30|13936.21|13816.21|13937.82|13817.82|13937.85|13817.85|13936.21|13816.21|10
1625542960000|2021-07-06 03:42:40|13939.93|13819.93|13942.33|13822.33|13942.33|13822.33|13939.93|13819.93|10
1625542970000|2021-07-06 03:42:50|13942.32|13822.32|13945.2|13825.2|13945.2|13825.2|13942.32|13822.32|10
1625542980000|2021-07-06 03:43:00|13944.37|13824.37|13945.17|13825.17|13945.46|13825.46|13944.37|13824.37|9
1625542990000|2021-07-06 03:43:10|13945.18|13825.18|13944.41|13824.41|13945.87|13825.87|13944.27|13824.27|9
1625543000000|2021-07-06 03:43:20|13944.47|13824.47|13945.34|13825.34|13945.41|13825.41|13944.47|13824.47|9
1625543010000|2021-07-06 03:43:30|13945.38|13825.38|13946.54|13826.54|13946.55|13826.55|13945.38|13825.38|10
1625543020000|2021-07-06 03:43:40|13946.57|13826.57|13948.36|13828.36|13948.36|13828.36|13946.57|13826.57|7
1625543030000|2021-07-06 03:43:50|13948.64|13828.64|13950.16|13830.16|13950.16|13830.16|13948.64|13828.64|9
1625543040000|2021-07-06 03:44:00|13950.45|13830.45|13949.19|13829.19|13950.84|13830.84|13949.19|13829.19|10
1625543050000|2021-07-06 03:44:10|13948.38|13828.38|13947.38|13827.38|13948.38|13828.38|13946.53|13826.53|10
1625543060000|2021-07-06 03:44:20|13947.39|13827.39|13945.1|13825.1|13947.39|13827.39|13945.1|13825.1|9
1625543070000|2021-07-06 03:44:30|13944.82|13824.82|13944.48|13824.48|13944.82|13824.82|13944.14|13824.14|8
1625543080000|2021-07-06 03:44:40|13944.61|13824.61|13944.64|13824.64|13945.3|13825.3|13944.39|13824.39|10
1625543090000|2021-07-06 03:44:50|13944.03|13824.03|13941.81|13821.81|13944.06|13824.06|13941.81|13821.81|10
1625543100000|2021-07-06 03:45:00|13941.41|13821.41|13936.37|13816.37|13941.41|13821.41|13936.37|13816.37|10
1625543110000|2021-07-06 03:45:10|13935.09|13815.09|13930.19|13810.19|13935.09|13815.09|13930.19|13810.19|10
1625543120000|2021-07-06 03:45:20|13930.2|13810.2|13928.2|13808.2|13930.46|13810.46|13926.8|13806.8|10
1625543130000|2021-07-06 03:45:30|13929.24|13809.24|13930.06|13810.06|13930.99|13810.99|13929.24|13809.24|10
1625543140000|2021-07-06 03:45:40|13930.07|13810.07|13928.86|13808.86|13930.28|13810.28|13928.79|13808.79|10
1625543150000|2021-07-06 03:45:50|13928.83|13808.83|13928.8|13808.8|13929.28|13809.28|13928.65|13808.65|9
1625543160000|2021-07-06 03:46:00|13928.94|13808.94|13929.34|13809.34|13930.16|13810.16|13928.94|13808.94|9
1625543170000|2021-07-06 03:46:10|13929.29|13809.29|13928.57|13808.57|13930.05|13810.05|13928.28|13808.28|10
1625543180000|2021-07-06 03:46:20|13928.52|13808.52|13926.71|13806.71|13928.52|13808.52|13926.7|13806.7|9
1625543190000|2021-07-06 03:46:30|13926.77|13806.77|13928.04|13808.04|13928.79|13808.79|13926.77|13806.77|9
1625543200000|2021-07-06 03:46:40|13928.01|13808.01|13927.91|13807.91|13928.38|13808.38|13927.89|13807.89|10
1625543210000|2021-07-06 03:46:50|13927.74|13807.74|13924.32|13804.32|13927.74|13807.74|13923.8|13803.8|10
1625543220000|2021-07-06 03:47:00|13924.34|13804.34|13924.45|13804.45|13924.45|13804.45|13923.57|13803.57|9
1625543230000|2021-07-06 03:47:10|13924.18|13804.18|13925.99|13805.99|13925.99|13805.99|13924.18|13804.18|10
1625543240000|2021-07-06 03:47:20|13926.02|13806.02|13926.34|13806.34|13926.36|13806.36|13925.91|13805.91|10
1625543250000|2021-07-06 03:47:30|13926.58|13806.58|13925.83|13805.83|13926.76|13806.76|13925.83|13805.83|10
1625543260000|2021-07-06 03:47:40|13925.8|13805.8|13925.87|13805.87|13926.64|13806.64|13925.73|13805.73|10
1625543270000|2021-07-06 03:47:50|13926.47|13806.47|13926.59|13806.59|13926.84|13806.84|13926.3|13806.3|10
1625543280000|2021-07-06 03:48:00|13927.18|13807.18|13927.84|13807.84|13927.84|13807.84|13926.4|13806.4|10
1625543290000|2021-07-06 03:48:10|13928.08|13808.08|13927.74|13807.74|13928.09|13808.09|13927.74|13807.74|8
1625543300000|2021-07-06 03:48:20|13927.69|13807.69|13928.27|13808.27|13928.48|13808.48|13927.49|13807.49|10
1625543310000|2021-07-06 03:48:30|13928.47|13808.47|13927.18|13807.18|13928.76|13808.76|13927|13807|10
1625543320000|2021-07-06 03:48:40|13927.29|13807.29|13927.68|13807.68|13927.68|13807.68|13927.23|13807.23|9
1625543330000|2021-07-06 03:48:50|13927.78|13807.78|13928.84|13808.84|13928.84|13808.84|13927.71|13807.71|10
1625543340000|2021-07-06 03:49:00|13928.71|13808.71|13929.7|13809.7|13929.95|13809.95|13928.71|13808.71|9
1625543350000|2021-07-06 03:49:10|13929.63|13809.63|13929.94|13809.94|13930.34|13810.34|13929.46|13809.46|9
1625543360000|2021-07-06 03:49:20|13930.06|13810.06|13929.48|13809.48|13930.06|13810.06|13929.48|13809.48|9
1625543370000|2021-07-06 03:49:30|13929.37|13809.37|13929.33|13809.33|13929.4|13809.4|13929.05|13809.05|9
1625543380000|2021-07-06 03:49:40|13929.32|13809.32|13931.34|13811.34|13931.68|13811.68|13929.32|13809.32|9
1625543390000|2021-07-06 03:49:50|13931.27|13811.27|13931.53|13811.53|13931.53|13811.53|13931.13|13811.13|9
1625543400000|2021-07-06 03:50:00|13931.49|13811.49|13932.84|13812.84|13932.84|13812.84|13931.49|13811.49|9
1625543410000|2021-07-06 03:50:10|13932.71|13812.71|13932.29|13812.29|13932.77|13812.77|13931.15|13811.15|8
1625543420000|2021-07-06 03:50:20|13932.14|13812.14|13931.73|13811.73|13932.27|13812.27|13931.29|13811.29|8
1625543430000|2021-07-06 03:50:30|13931.71|13811.71|13931.34|13811.34|13931.83|13811.83|13931.3|13811.3|8
1625543440000|2021-07-06 03:50:40|13931.07|13811.07|13930.46|13810.46|13931.07|13811.07|13930.4|13810.4|8
1625543450000|2021-07-06 03:50:50|13930.54|13810.54|13930.2|13810.2|13930.7|13810.7|13930.2|13810.2|10
1625543460000|2021-07-06 03:51:00|13930.17|13810.17|13928.86|13808.86|13930.36|13810.36|13928.8|13808.8|9
1625543470000|2021-07-06 03:51:10|13928.62|13808.62|13928.24|13808.24|13928.78|13808.78|13928.22|13808.22|8
1625543480000|2021-07-06 03:51:20|13928.2|13808.2|13927.47|13807.47|13928.2|13808.2|13927.22|13807.22|10
1625543490000|2021-07-06 03:51:30|13927.44|13807.44|13925.88|13805.88|13927.44|13807.44|13925.88|13805.88|9
1625543500000|2021-07-06 03:51:40|13925.42|13805.42|13921.55|13801.55|13925.42|13805.42|13921.29|13801.29|10
1625543510000|2021-07-06 03:51:50|13921.15|13801.15|13920.98|13800.98|13921.15|13801.15|13920.77|13800.77|8
1625543520000|2021-07-06 03:52:00|13920.69|13800.69|13922.54|13802.54|13922.54|13802.54|13920.32|13800.32|9
1625543530000|2021-07-06 03:52:10|13922.62|13802.62|13923.2|13803.2|13923.2|13803.2|13922.29|13802.29|9
1625543540000|2021-07-06 03:52:20|13923.42|13803.42|13925.24|13805.24|13925.24|13805.24|13923.41|13803.41|8
1625543550000|2021-07-06 03:52:30|13925.23|13805.23|13926.89|13806.89|13926.89|13806.89|13925.23|13805.23|7
1625543560000|2021-07-06 03:52:40|13926.84|13806.84|13926.76|13806.76|13926.84|13806.84|13926.54|13806.54|7
1625543570000|2021-07-06 03:52:50|13926.69|13806.69|13926.99|13806.99|13927|13807|13926.63|13806.63|8
1625543580000|2021-07-06 03:53:00|13926.78|13806.78|13926.81|13806.81|13927.19|13807.19|13926.77|13806.77|7
1625543590000|2021-07-06 03:53:10|13926.2|13806.2|13923.25|13803.25|13926.2|13806.2|13923.12|13803.12|8
1625543600000|2021-07-06 03:53:20|13923.16|13803.16|13924.32|13804.32|13924.32|13804.32|13922.96|13802.96|10
1625543610000|2021-07-06 03:53:30|13924.47|13804.47|13922.96|13802.96|13924.47|13804.47|13922.95|13802.95|9
1625543620000|2021-07-06 03:53:40|13922.86|13802.86|13921.62|13801.62|13922.86|13802.86|13921.62|13801.62|9
1625543630000|2021-07-06 03:53:50|13921.77|13801.77|13922.33|13802.33|13922.33|13802.33|13921.76|13801.76|8
1625543640000|2021-07-06 03:54:00|13921.45|13801.45|13921.5|13801.5|13921.63|13801.63|13921.37|13801.37|9
1625543650000|2021-07-06 03:54:10|13921.24|13801.24|13922.67|13802.67|13923.03|13803.03|13921.24|13801.24|10
1625543660000|2021-07-06 03:54:20|13922.73|13802.73|13924.39|13804.39|13924.4|13804.4|13922.73|13802.73|8
1625543670000|2021-07-06 03:54:30|13924.38|13804.38|13925.8|13805.8|13925.82|13805.82|13924.26|13804.26|9
1625543680000|2021-07-06 03:54:40|13925.89|13805.89|13927.57|13807.57|13927.57|13807.57|13925.89|13805.89|8
1625543690000|2021-07-06 03:54:50|13927.59|13807.59|13928.31|13808.31|13928.55|13808.55|13927.59|13807.59|9
1625543700000|2021-07-06 03:55:00|13929.22|13809.22|13931.34|13811.34|13931.34|13811.34|13929.22|13809.22|9
1625543710000|2021-07-06 03:55:10|13931.54|13811.54|13932.48|13812.48|13932.89|13812.89|13931.22|13811.22|9
1625543720000|2021-07-06 03:55:20|13932.57|13812.57|13936.88|13816.88|13936.88|13816.88|13932.57|13812.57|10
1625543730000|2021-07-06 03:55:30|13936.92|13816.92|13936.12|13816.12|13937.14|13817.14|13936.12|13816.12|10
1625543740000|2021-07-06 03:55:40|13936.08|13816.08|13936.58|13816.58|13936.58|13816.58|13935.69|13815.69|10
1625543750000|2021-07-06 03:55:50|13936.57|13816.57|13938.92|13818.92|13938.92|13818.92|13936.54|13816.54|9
1625543760000|2021-07-06 03:56:00|13937.94|13817.94|13938.06|13818.06|13938.21|13818.21|13937.94|13817.94|7
1625543770000|2021-07-06 03:56:10|13937.98|13817.98|13938.61|13818.61|13938.83|13818.83|13937.97|13817.97|9
1625543780000|2021-07-06 03:56:20|13938.62|13818.62|13938.25|13818.25|13938.62|13818.62|13937.8|13817.8|9
1625543790000|2021-07-06 03:56:30|13938.26|13818.26|13937.19|13817.19|13938.42|13818.42|13937.19|13817.19|9
1625543800000|2021-07-06 03:56:40|13937.27|13817.27|13936.6|13816.6|13937.27|13817.27|13936.24|13816.24|8
1625543810000|2021-07-06 03:56:50|13936.63|13816.63|13936.59|13816.59|13936.63|13816.63|13936|13816|9
1625543820000|2021-07-06 03:57:00|13936.58|13816.58|13936.45|13816.45|13936.58|13816.58|13936.12|13816.12|9
1625543830000|2021-07-06 03:57:10|13937.16|13817.16|13940.05|13820.05|13940.05|13820.05|13937.16|13817.16|10
1625543840000|2021-07-06 03:57:20|13940.47|13820.47|13941.39|13821.39|13941.51|13821.51|13940.03|13820.03|10
1625543850000|2021-07-06 03:57:30|13941.8|13821.8|13942.96|13822.96|13944.29|13824.29|13941.8|13821.8|10
1625543860000|2021-07-06 03:57:40|13942.97|13822.97|13944.81|13824.81|13944.81|13824.81|13942.97|13822.97|9
1625543870000|2021-07-06 03:57:50|13945.27|13825.27|13946.39|13826.39|13946.53|13826.53|13944.17|13824.17|10
1625543880000|2021-07-06 03:58:00|13946.23|13826.23|13947.92|13827.92|13947.92|13827.92|13945.55|13825.55|10
1625543890000|2021-07-06 03:58:10|13947.86|13827.86|13949.62|13829.62|13950|13830|13947.86|13827.86|10
1625543900000|2021-07-06 03:58:20|13949.54|13829.54|13950.8|13830.8|13950.8|13830.8|13948.6|13828.6|10
1625543910000|2021-07-06 03:58:30|13951.04|13831.04|13950.25|13830.25|13951.04|13831.04|13949.55|13829.55|9
1625543920000|2021-07-06 03:58:40|13950.2|13830.2|13951.33|13831.33|13951.58|13831.58|13950.16|13830.16|9
1625543930000|2021-07-06 03:58:50|13951.29|13831.29|13950.56|13830.56|13951.59|13831.59|13950.47|13830.47|10
1625543940000|2021-07-06 03:59:00|13950.77|13830.77|13951.07|13831.07|13951.07|13831.07|13950.31|13830.31|10
1625543950000|2021-07-06 03:59:10|13950.85|13830.85|13953.56|13833.56|13953.56|13833.56|13950.85|13830.85|10
1625543960000|2021-07-06 03:59:20|13953.4|13833.4|13955.27|13835.27|13955.27|13835.27|13953.4|13833.4|10
1625543970000|2021-07-06 03:59:30|13954.79|13834.79|13954.81|13834.81|13954.81|13834.81|13953.83|13833.83|10
1625543980000|2021-07-06 03:59:40|13955.41|13835.41|13953.59|13833.59|13955.44|13835.44|13953.38|13833.38|10
1625543990000|2021-07-06 03:59:50|13952.9|13832.9|13952.88|13832.88|13952.9|13832.9|13951.46|13831.46|10
1625544000000|2021-07-06 04:00:00|13953.21|13833.21|13952.97|13832.97|13953.24|13833.24|13952|13832|10
1625544010000|2021-07-06 04:00:10|13952.94|13832.94|13957.98|13837.98|13957.98|13837.98|13952.94|13832.94|10
1625544020000|2021-07-06 04:00:20|13959.2|13839.2|13967.89|13847.89|13967.89|13847.89|13959.15|13839.15|10
1625544030000|2021-07-06 04:00:30|13967.86|13847.86|13973.64|13853.64|13973.64|13853.64|13967.86|13847.86|10
1625544040000|2021-07-06 04:00:40|13973.39|13853.39|13979.81|13859.81|13982.65|13862.65|13973.39|13853.39|10
1625544050000|2021-07-06 04:00:50|13980.15|13860.15|13981.23|13861.23|13981.28|13861.28|13978.43|13858.43|10
1625544060000|2021-07-06 04:01:00|13982.25|13862.25|13982.94|13862.94|13983.16|13863.16|13982.25|13862.25|9
1625544070000|2021-07-06 04:01:10|13984.69|13864.69|13984.87|13864.87|13985.59|13865.59|13984.35|13864.35|10
1625544080000|2021-07-06 04:01:20|13984.72|13864.72|13990.67|13870.67|13990.67|13870.67|13984.72|13864.72|9
1625544090000|2021-07-06 04:01:30|13990.72|13870.72|13991.26|13871.26|13993.4|13873.4|13990.72|13870.72|10
1625544100000|2021-07-06 04:01:40|13990.49|13870.49|13991.95|13871.95|13992.46|13872.46|13990.49|13870.49|10
1625544110000|2021-07-06 04:01:50|13991.94|13871.94|13992.51|13872.51|13992.51|13872.51|13990.45|13870.45|10
1625544120000|2021-07-06 04:02:00|13993.73|13873.73|13997.23|13877.23|13997.63|13877.63|13993.73|13873.73|10
1625544130000|2021-07-06 04:02:10|13996.58|13876.58|13995.36|13875.36|13996.7|13876.7|13994.35|13874.35|9
1625544140000|2021-07-06 04:02:20|13994.75|13874.75|13995.38|13875.38|13995.43|13875.43|13994.75|13874.75|10
1625544150000|2021-07-06 04:02:30|13995.46|13875.46|13999.04|13879.04|13999.13|13879.13|13995.46|13875.46|10
1625544160000|2021-07-06 04:02:40|13999.48|13879.48|13999.11|13879.11|13999.48|13879.48|13998.4|13878.4|9
1625544170000|2021-07-06 04:02:50|13997.21|13877.21|13999.11|13879.11|13999.11|13879.11|13997.15|13877.15|9
1625544180000|2021-07-06 04:03:00|13998.97|13878.97|14003.58|13883.58|14003.58|13883.58|13998.97|13878.97|10
1625544190000|2021-07-06 04:03:10|14003.94|13883.94|14011.26|13891.26|14011.26|13891.26|14003.94|13883.94|10
1625544200000|2021-07-06 04:03:20|14011.29|13891.29|14012.77|13892.77|14013.11|13893.11|14011.28|13891.28|10
1625544210000|2021-07-06 04:03:30|14012.68|13892.68|14018.16|13898.16|14018.16|13898.16|14012.68|13892.68|10
1625544220000|2021-07-06 04:03:40|14018.03|13898.03|14024.62|13904.62|14024.62|13904.62|14017.77|13897.77|10
1625544230000|2021-07-06 04:03:50|14024.89|13904.89|14031.14|13911.14|14031.14|13911.14|14024.66|13904.66|10
1625544240000|2021-07-06 04:04:00|14035.35|13915.35|14054.73|13934.73|14054.73|13934.73|14035.35|13915.35|10
1625544250000|2021-07-06 04:04:10|14057.42|13937.42|14068.7|13948.7|14068.7|13948.7|14056.81|13936.81|10
1625544260000|2021-07-06 04:04:20|14069.03|13949.03|14078.54|13958.54|14078.54|13958.54|14069.03|13949.03|10
1625544270000|2021-07-06 04:04:30|14079.78|13959.78|14085.74|13965.74|14086.1|13966.1|14079.09|13959.09|10
1625544280000|2021-07-06 04:04:40|14084.78|13964.78|14088.74|13968.74|14088.74|13968.74|14083.4|13963.4|10
1625544290000|2021-07-06 04:04:50|14092.13|13972.13|14112.42|13992.42|14112.42|13992.42|14092.13|13972.13|10
1625544300000|2021-07-06 04:05:00|14112.97|13992.97|14107.89|13987.89|14112.97|13992.97|14104.87|13984.87|10
1625544310000|2021-07-06 04:05:10|14109.73|13989.73|14118.04|13998.04|14122.82|14002.82|14108.75|13988.75|9
1625544320000|2021-07-06 04:05:20|14125.55|14005.55|14126.56|14006.56|14129.49|14009.49|14123.55|14003.55|10
1625544330000|2021-07-06 04:05:30|14128.26|14008.26|14138.16|14018.16|14139.24|14019.24|14128.26|14008.26|10
1625544340000|2021-07-06 04:05:40|14136.24|14016.24|14132.75|14012.75|14137.4|14017.4|14132.75|14012.75|10
1625544350000|2021-07-06 04:05:50|14132.33|14012.33|14140.25|14020.25|14140.25|14020.25|14132.33|14012.33|10
1625544360000|2021-07-06 04:06:00|14141.88|14021.88|14148.04|14028.04|14148.26|14028.26|14141.88|14021.88|10
1625544370000|2021-07-06 04:06:10|14148.4|14028.4|14149.94|14029.94|14150.18|14030.18|14146.98|14026.98|9
1625544380000|2021-07-06 04:06:20|14149.53|14029.53|14151.58|14031.58|14151.58|14031.58|14149.53|14029.53|10
1625544390000|2021-07-06 04:06:30|14151.34|14031.34|14150.95|14030.95|14154.12|14034.12|14150.95|14030.95|10
1625544400000|2021-07-06 04:06:40|14152.03|14032.03|14153.21|14033.21|14154.41|14034.41|14152.03|14032.03|10
1625544410000|2021-07-06 04:06:50|14153.36|14033.36|14151.42|14031.42|14153.36|14033.36|14151.42|14031.42|10
1625544420000|2021-07-06 04:07:00|14150.9|14030.9|14146.41|14026.41|14150.9|14030.9|14146.41|14026.41|10
1625544430000|2021-07-06 04:07:10|14146.26|14026.26|14143.3|14023.3|14146.29|14026.29|14143.21|14023.21|10
1625544440000|2021-07-06 04:07:20|14143.42|14023.42|14143.25|14023.25|14144.97|14024.97|14143.21|14023.21|10
1625544450000|2021-07-06 04:07:30|14143.56|14023.56|14145.07|14025.07|14145.07|14025.07|14141.84|14021.84|10
1625544460000|2021-07-06 04:07:40|14144.8|14024.8|14148.66|14028.66|14149.01|14029.01|14144.8|14024.8|10
1625544470000|2021-07-06 04:07:50|14149.26|14029.26|14150.92|14030.92|14151|14031|14149.04|14029.04|10
1625544480000|2021-07-06 04:08:00|14151.35|14031.35|14149.36|14029.36|14151.35|14031.35|14149.36|14029.36|10
1625544490000|2021-07-06 04:08:10|14149.02|14029.02|14152.68|14032.68|14152.68|14032.68|14149.02|14029.02|10
1625544500000|2021-07-06 04:08:20|14152.77|14032.77|14154.9|14034.9|14154.97|14034.97|14152.77|14032.77|10
1625544510000|2021-07-06 04:08:30|14154.91|14034.91|14168.23|14048.23|14168.23|14048.23|14154.91|14034.91|10
1625544520000|2021-07-06 04:08:40|14168.6|14048.6|14172.89|14052.89|14173.07|14053.07|14167.95|14047.95|10
1625544530000|2021-07-06 04:08:50|14173.04|14053.04|14176.27|14056.27|14176.35|14056.35|14173.04|14053.04|10
1625544540000|2021-07-06 04:09:00|14176.03|14056.03|14175.78|14055.78|14176.56|14056.56|14175.64|14055.64|10
1625544550000|2021-07-06 04:09:10|14175.71|14055.71|14175.55|14055.55|14176.56|14056.56|14175.3|14055.3|10
1625544560000|2021-07-06 04:09:20|14175.96|14055.96|14177.04|14057.04|14177.28|14057.28|14175.43|14055.43|10
1625544570000|2021-07-06 04:09:30|14177.68|14057.68|14187.41|14067.41|14187.41|14067.41|14177.68|14057.68|10
1625544580000|2021-07-06 04:09:40|14189.81|14069.81|14194.87|14074.87|14194.87|14074.87|14189.66|14069.66|10
1625544590000|2021-07-06 04:09:50|14196.53|14076.53|14210.9|14090.9|14210.9|14090.9|14196.53|14076.53|10
1625544600000|2021-07-06 04:10:00|14210.65|14090.65|14216.83|14096.83|14217.34|14097.34|14208.93|14088.93|10
1625544610000|2021-07-06 04:10:10|14214.64|14094.64|14207.73|14087.73|14214.64|14094.64|14207.73|14087.73|10
1625544620000|2021-07-06 04:10:20|14207.15|14087.15|14205.59|14085.59|14208.68|14088.68|14205.59|14085.59|10
1625544630000|2021-07-06 04:10:30|14205.4|14085.4|14200.73|14080.73|14205.4|14085.4|14200.73|14080.73|10
1625544640000|2021-07-06 04:10:40|14200.44|14080.44|14197.99|14077.99|14200.44|14080.44|14197.99|14077.99|10
1625544650000|2021-07-06 04:10:50|14198.41|14078.41|14195.06|14075.06|14198.41|14078.41|14195.06|14075.06|10
1625544660000|2021-07-06 04:11:00|14193.85|14073.85|14193.01|14073.01|14193.85|14073.85|14191.19|14071.19|10
1625544670000|2021-07-06 04:11:10|14193.87|14073.87|14194.57|14074.57|14194.57|14074.57|14193.06|14073.06|10
1625544680000|2021-07-06 04:11:20|14194.22|14074.22|14196.48|14076.48|14196.48|14076.48|14194.07|14074.07|10
1625544690000|2021-07-06 04:11:30|14197.24|14077.24|14197.46|14077.46|14197.79|14077.79|14196.64|14076.64|10
1625544700000|2021-07-06 04:11:40|14198.01|14078.01|14203.71|14083.71|14204.41|14084.41|14198.01|14078.01|10
1625544710000|2021-07-06 04:11:50|14202.26|14082.26|14203.86|14083.86|14204.36|14084.36|14201.69|14081.69|10
1625544720000|2021-07-06 04:12:00|14203.53|14083.53|14205.46|14085.46|14205.46|14085.46|14203.53|14083.53|10
1625544730000|2021-07-06 04:12:10|14205.81|14085.81|14202.86|14082.86|14205.81|14085.81|14202.86|14082.86|10
1625544740000|2021-07-06 04:12:20|14202.66|14082.66|14201.2|14081.2|14203.29|14083.29|14201.2|14081.2|10
1625544750000|2021-07-06 04:12:30|14201.55|14081.55|14202.53|14082.53|14203.51|14083.51|14201.55|14081.55|10
1625544760000|2021-07-06 04:12:40|14203|14083|14200.22|14080.22|14203|14083|14200.22|14080.22|10
1625544770000|2021-07-06 04:12:50|14200.09|14080.09|14199.25|14079.25|14200.09|14080.09|14199.25|14079.25|10
1625544780000|2021-07-06 04:13:00|14199.18|14079.18|14197.43|14077.43|14199.18|14079.18|14197.43|14077.43|9
1625544790000|2021-07-06 04:13:10|14197.08|14077.08|14198.19|14078.19|14198.49|14078.49|14197.08|14077.08|9
1625544800000|2021-07-06 04:13:20|14198.36|14078.36|14199.95|14079.95|14199.95|14079.95|14198.02|14078.02|10
1625544810000|2021-07-06 04:13:30|14200.02|14080.02|14201.97|14081.97|14201.97|14081.97|14199.56|14079.56|10
1625544820000|2021-07-06 04:13:40|14201.46|14081.46|14202|14082|14203.12|14083.12|14201.46|14081.46|10
1625544830000|2021-07-06 04:13:50|14202.17|14082.17|14200.91|14080.91|14202.17|14082.17|14200.91|14080.91|10
1625544840000|2021-07-06 04:14:00|14201.28|14081.28|14201.45|14081.45|14201.57|14081.57|14200.42|14080.42|10
1625544850000|2021-07-06 04:14:10|14202.49|14082.49|14203.36|14083.36|14203.36|14083.36|14201.94|14081.94|10
1625544860000|2021-07-06 04:14:20|14202.76|14082.76|14203.34|14083.34|14203.45|14083.45|14202.03|14082.03|10
1625544870000|2021-07-06 04:14:30|14203.22|14083.22|14204.46|14084.46|14204.81|14084.81|14203.22|14083.22|10
1625544880000|2021-07-06 04:14:40|14204.11|14084.11|14204.7|14084.7|14204.82|14084.82|14203.48|14083.48|10
1625544890000|2021-07-06 04:14:50|14204.45|14084.45|14207.11|14087.11|14207.11|14087.11|14204.11|14084.11|10
1625544900000|2021-07-06 04:15:00|14207.41|14087.41|14210.85|14090.85|14210.85|14090.85|14206.81|14086.81|10
1625544910000|2021-07-06 04:15:10|14211.4|14091.4|14212.02|14092.02|14212.77|14092.77|14211.4|14091.4|10
1625544920000|2021-07-06 04:15:20|14211.97|14091.97|14210.84|14090.84|14212.62|14092.62|14210.84|14090.84|10
1625544930000|2021-07-06 04:15:30|14209.93|14089.93|14208.85|14088.85|14209.95|14089.95|14208.85|14088.85|10
1625544940000|2021-07-06 04:15:40|14209.25|14089.25|14206.68|14086.68|14209.25|14089.25|14206.44|14086.44|10
1625544950000|2021-07-06 04:15:50|14205.05|14085.05|14203.15|14083.15|14205.05|14085.05|14203.15|14083.15|9
1625544960000|2021-07-06 04:16:00|14201.67|14081.67|14201.68|14081.68|14202.54|14082.54|14200.31|14080.31|10
1625544970000|2021-07-06 04:16:10|14201.92|14081.92|14202.48|14082.48|14202.85|14082.85|14201.74|14081.74|10
1625544980000|2021-07-06 04:16:20|14201.04|14081.04|14212.53|14092.53|14212.53|14092.53|14201.04|14081.04|10
1625544990000|2021-07-06 04:16:30|14213.56|14093.56|14218.81|14098.81|14218.81|14098.81|14213.56|14093.56|10
1625545000000|2021-07-06 04:16:40|14218.86|14098.86|14224.15|14104.15|14224.15|14104.15|14218.86|14098.86|10
1625545010000|2021-07-06 04:16:50|14223.6|14103.6|14223.04|14103.04|14223.6|14103.6|14222.07|14102.07|10
1625545020000|2021-07-06 04:17:00|14223.49|14103.49|14227.88|14107.88|14227.88|14107.88|14223.49|14103.49|10
1625545030000|2021-07-06 04:17:10|14228.35|14108.35|14231.16|14111.16|14231.16|14111.16|14228.35|14108.35|10
1625545040000|2021-07-06 04:17:20|14231.67|14111.67|14234.33|14114.33|14234.86|14114.86|14231.67|14111.67|10
1625545050000|2021-07-06 04:17:30|14238.3|14118.3|14242.76|14122.76|14242.85|14122.85|14238.3|14118.3|10
1625545060000|2021-07-06 04:17:40|14243.3|14123.3|14245.56|14125.56|14246.49|14126.49|14243.25|14123.25|10
1625545070000|2021-07-06 04:17:50|14246.39|14126.39|14248.18|14128.18|14248.25|14128.25|14246.39|14126.39|10
1625545080000|2021-07-06 04:18:00|14247.98|14127.98|14254.43|14134.43|14254.43|14134.43|14247.98|14127.98|10
1625545090000|2021-07-06 04:18:10|14254.35|14134.35|14258.33|14138.33|14258.33|14138.33|14254.35|14134.35|10
1625545100000|2021-07-06 04:18:20|14257.88|14137.88|14259.07|14139.07|14259.42|14139.42|14257.56|14137.56|10
1625545110000|2021-07-06 04:18:30|14258.69|14138.69|14258.37|14138.37|14258.69|14138.69|14257.4|14137.4|10
1625545120000|2021-07-06 04:18:40|14257.12|14137.12|14250.46|14130.46|14257.12|14137.12|14249.52|14129.52|10
1625545130000|2021-07-06 04:18:50|14250.67|14130.67|14252.44|14132.44|14252.44|14132.44|14250.67|14130.67|10
1625545140000|2021-07-06 04:19:00|14252.6|14132.6|14254.03|14134.03|14254.35|14134.35|14250.65|14130.65|10
1625545150000|2021-07-06 04:19:10|14254.62|14134.62|14255.54|14135.54|14255.59|14135.59|14254.45|14134.45|9
1625545160000|2021-07-06 04:19:20|14255.71|14135.71|14254.5|14134.5|14255.76|14135.76|14254.5|14134.5|10
1625545170000|2021-07-06 04:19:30|14254.23|14134.23|14255.29|14135.29|14255.62|14135.62|14253.35|14133.35|10
1625545180000|2021-07-06 04:19:40|14255.46|14135.46|14254.21|14134.21|14255.61|14135.61|14254.04|14134.04|10
1625545190000|2021-07-06 04:19:50|14256.33|14136.33|14259.72|14139.72|14260.8|14140.8|14256.33|14136.33|10
1625545200000|2021-07-06 04:20:00|14260.47|14140.47|14258.87|14138.87|14260.47|14140.47|14258.87|14138.87|9
1625545210000|2021-07-06 04:20:10|14259.08|14139.08|14260.18|14140.18|14260.23|14140.23|14258.95|14138.95|10
1625545220000|2021-07-06 04:20:20|14260.22|14140.22|14259.31|14139.31|14260.22|14140.22|14258.92|14138.92|9
1625545230000|2021-07-06 04:20:30|14258.9|14138.9|14256.2|14136.2|14259|14139|14256.14|14136.14|9
1625545240000|2021-07-06 04:20:40|14255.66|14135.66|14254.22|14134.22|14256.07|14136.07|14253.97|14133.97|10
1625545250000|2021-07-06 04:20:50|14254.02|14134.02|14251.14|14131.14|14254.18|14134.18|14251.14|14131.14|10
1625545260000|2021-07-06 04:21:00|14250.64|14130.64|14251.83|14131.83|14251.83|14131.83|14250.6|14130.6|10
1625545270000|2021-07-06 04:21:10|14251.74|14131.74|14249.76|14129.76|14251.74|14131.74|14249.76|14129.76|10
1625545280000|2021-07-06 04:21:20|14249.71|14129.71|14248.37|14128.37|14249.71|14129.71|14248.35|14128.35|10
1625545290000|2021-07-06 04:21:30|14248.38|14128.38|14244.43|14124.43|14248.52|14128.52|14244.32|14124.32|10
1625545300000|2021-07-06 04:21:40|14244.65|14124.65|14243.77|14123.77|14244.85|14124.85|14243.7|14123.7|10
1625545310000|2021-07-06 04:21:50|14243.6|14123.6|14243.91|14123.91|14243.91|14123.91|14242.96|14122.96|9
1625545320000|2021-07-06 04:22:00|14243.76|14123.76|14243.43|14123.43|14244.57|14124.57|14243.05|14123.05|9
1625545330000|2021-07-06 04:22:10|14243.33|14123.33|14242.82|14122.82|14243.33|14123.33|14242.12|14122.12|9
1625545340000|2021-07-06 04:22:20|14242.78|14122.78|14242.4|14122.4|14243.6|14123.6|14242.26|14122.26|10
1625545350000|2021-07-06 04:22:30|14242.6|14122.6|14243.05|14123.05|14243.52|14123.52|14242.6|14122.6|8
1625545360000|2021-07-06 04:22:40|14242.95|14122.95|14241.42|14121.42|14242.96|14122.96|14241.3|14121.3|10
1625545370000|2021-07-06 04:22:50|14242.78|14122.78|14242.54|14122.54|14242.78|14122.78|14242.36|14122.36|9
1625545380000|2021-07-06 04:23:00|14242.56|14122.56|14243.83|14123.83|14243.83|14123.83|14242.43|14122.43|10
1625545390000|2021-07-06 04:23:10|14244.19|14124.19|14245.38|14125.38|14245.38|14125.38|14243.66|14123.66|9
1625545400000|2021-07-06 04:23:20|14245.71|14125.71|14247.39|14127.39|14247.71|14127.71|14245.71|14125.71|9
1625545410000|2021-07-06 04:23:30|14247.91|14127.91|14248.84|14128.84|14248.84|14128.84|14247.67|14127.67|10
1625545420000|2021-07-06 04:23:40|14249.01|14129.01|14251.69|14131.69|14251.69|14131.69|14248.87|14128.87|10
1625545430000|2021-07-06 04:23:50|14251.3|14131.3|14250.34|14130.34|14251.3|14131.3|14249.37|14129.37|9
1625545440000|2021-07-06 04:24:00|14250.1|14130.1|14250.07|14130.07|14250.14|14130.14|14249.34|14129.34|10
1625545450000|2021-07-06 04:24:10|14250.26|14130.26|14249.19|14129.19|14250.26|14130.26|14248.49|14128.49|10
1625545460000|2021-07-06 04:24:20|14249.21|14129.21|14249.57|14129.57|14250.64|14130.64|14249.02|14129.02|10
1625545470000|2021-07-06 04:24:30|14249.7|14129.7|14249.75|14129.75|14249.93|14129.93|14249.65|14129.65|10
1625545480000|2021-07-06 04:24:40|14251.08|14131.08|14250.61|14130.61|14251.45|14131.45|14249.91|14129.91|10
1625545490000|2021-07-06 04:24:50|14250.85|14130.85|14252.19|14132.19|14253|14133|14250.85|14130.85|10
1625545500000|2021-07-06 04:25:00|14252.13|14132.13|14252.18|14132.18|14252.42|14132.42|14251.49|14131.49|10
1625545510000|2021-07-06 04:25:10|14252.23|14132.23|14251.42|14131.42|14252.36|14132.36|14250.45|14130.45|8
1625545520000|2021-07-06 04:25:20|14251.59|14131.59|14250.67|14130.67|14251.59|14131.59|14250.65|14130.65|8
1625545530000|2021-07-06 04:25:30|14251.07|14131.07|14251.64|14131.64|14251.64|14131.64|14251.03|14131.03|9
1625545540000|2021-07-06 04:25:40|14251.68|14131.68|14250.99|14130.99|14251.68|14131.68|14250.81|14130.81|10
1625545550000|2021-07-06 04:25:50|14251.19|14131.19|14250.54|14130.54|14251.67|14131.67|14250.54|14130.54|10
1625545560000|2021-07-06 04:26:00|14250.58|14130.58|14250.3|14130.3|14251.41|14131.41|14250.14|14130.14|10
1625545570000|2021-07-06 04:26:10|14250.26|14130.26|14251.46|14131.46|14251.82|14131.82|14249.93|14129.93|10
1625545580000|2021-07-06 04:26:20|14251.61|14131.61|14250.88|14130.88|14251.87|14131.87|14250.88|14130.88|10
1625545590000|2021-07-06 04:26:30|14251.06|14131.06|14253.11|14133.11|14253.17|14133.17|14250.7|14130.7|10
1625545600000|2021-07-06 04:26:40|14253.17|14133.17|14253.8|14133.8|14254.53|14134.53|14253.05|14133.05|9
1625545610000|2021-07-06 04:26:50|14253.65|14133.65|14254|14134|14254.06|14134.06|14253.52|14133.52|10
1625545620000|2021-07-06 04:27:00|14253.99|14133.99|14252.6|14132.6|14254.07|14134.07|14252.48|14132.48|10
1625545630000|2021-07-06 04:27:10|14252.54|14132.54|14251.96|14131.96|14252.98|14132.98|14251.63|14131.63|9
1625545640000|2021-07-06 04:27:20|14252.16|14132.16|14254.52|14134.52|14254.64|14134.64|14252.16|14132.16|10
1625545650000|2021-07-06 04:27:30|14256.16|14136.16|14261.95|14141.95|14261.95|14141.95|14256.16|14136.16|10
1625545660000|2021-07-06 04:27:40|14261.72|14141.72|14266.66|14146.66|14266.66|14146.66|14261.72|14141.72|10
1625545670000|2021-07-06 04:27:50|14268.09|14148.09|14274.43|14154.43|14274.43|14154.43|14267.32|14147.32|10
1625545680000|2021-07-06 04:28:00|14276.81|14156.81|14283.59|14163.59|14283.59|14163.59|14276.81|14156.81|10
1625545690000|2021-07-06 04:28:10|14283.67|14163.67|14291.63|14171.63|14291.96|14171.96|14283.67|14163.67|10
1625545700000|2021-07-06 04:28:20|14294.74|14174.74|14304.24|14184.24|14304.24|14184.24|14294.74|14174.74|10
1625545710000|2021-07-06 04:28:30|14305.42|14185.42|14303.32|14183.32|14306.59|14186.59|14303.32|14183.32|10
1625545720000|2021-07-06 04:28:40|14302.07|14182.07|14295.64|14175.64|14302.07|14182.07|14294.52|14174.52|10
1625545730000|2021-07-06 04:28:50|14294.04|14174.04|14291.03|14171.03|14294.04|14174.04|14290.83|14170.83|10
1625545740000|2021-07-06 04:29:00|14290.82|14170.82|14289.8|14169.8|14291.03|14171.03|14288.46|14168.46|10
1625545750000|2021-07-06 04:29:10|14289.98|14169.98|14290.23|14170.23|14291.29|14171.29|14289.52|14169.52|10
1625545760000|2021-07-06 04:29:20|14289.85|14169.85|14289.73|14169.73|14289.91|14169.91|14288.19|14168.19|10
1625545770000|2021-07-06 04:29:30|14291.1|14171.1|14293.64|14173.64|14293.64|14173.64|14290.91|14170.91|10
1625545780000|2021-07-06 04:29:40|14293.3|14173.3|14288.91|14168.91|14293.3|14173.3|14288.91|14168.91|10
1625545790000|2021-07-06 04:29:50|14289.64|14169.64|14289.07|14169.07|14289.64|14169.64|14288.23|14168.23|10
1625545800000|2021-07-06 04:30:00|14288.83|14168.83|14287.4|14167.4|14289.19|14169.19|14287.4|14167.4|10
1625545810000|2021-07-06 04:30:10|14287.45|14167.45|14287.68|14167.68|14288.66|14168.66|14287.32|14167.32|9
1625545820000|2021-07-06 04:30:20|14287.67|14167.67|14285.76|14165.76|14287.81|14167.81|14285.7|14165.7|10
1625545830000|2021-07-06 04:30:30|14285.54|14165.54|14280.95|14160.95|14285.67|14165.67|14280.94|14160.94|10
1625545840000|2021-07-06 04:30:40|14280.9|14160.9|14279.04|14159.04|14280.9|14160.9|14279.04|14159.04|9
1625545850000|2021-07-06 04:30:50|14279.03|14159.03|14274.38|14154.38|14279.03|14159.03|14274.38|14154.38|10
1625545860000|2021-07-06 04:31:00|14273.55|14153.55|14268.87|14148.87|14274.21|14154.21|14268.87|14148.87|9
1625545870000|2021-07-06 04:31:10|14267.7|14147.7|14264.21|14144.21|14267.7|14147.7|14264.11|14144.11|10
1625545880000|2021-07-06 04:31:20|14264.37|14144.37|14261.15|14141.15|14264.47|14144.47|14261.15|14141.15|10
1625545890000|2021-07-06 04:31:30|14261.52|14141.52|14263.47|14143.47|14263.82|14143.82|14261.52|14141.52|10
1625545900000|2021-07-06 04:31:40|14263.29|14143.29|14265.05|14145.05|14265.05|14145.05|14263.04|14143.04|9
1625545910000|2021-07-06 04:31:50|14264.77|14144.77|14266.03|14146.03|14266.59|14146.59|14264.71|14144.71|10
1625545920000|2021-07-06 04:32:00|14266.09|14146.09|14264.37|14144.37|14266.22|14146.22|14264.28|14144.28|10
1625545930000|2021-07-06 04:32:10|14263.91|14143.91|14259.81|14139.81|14263.91|14143.91|14259.34|14139.34|10
1625545940000|2021-07-06 04:32:20|14259.72|14139.72|14257.36|14137.36|14259.72|14139.72|14256.79|14136.79|10
1625545950000|2021-07-06 04:32:30|14257.44|14137.44|14259.06|14139.06|14259.21|14139.21|14257.44|14137.44|10
1625545960000|2021-07-06 04:32:40|14259.17|14139.17|14263.73|14143.73|14263.73|14143.73|14259.17|14139.17|10
1625545970000|2021-07-06 04:32:50|14264.95|14144.95|14266.47|14146.47|14266.72|14146.72|14264.95|14144.95|10
1625545980000|2021-07-06 04:33:00|14267.21|14147.21|14269.65|14149.65|14269.65|14149.65|14267.21|14147.21|9
1625545990000|2021-07-06 04:33:10|14271.86|14151.86|14268.83|14148.83|14271.86|14151.86|14268.83|14148.83|10
1625546000000|2021-07-06 04:33:20|14268.64|14148.64|14266.52|14146.52|14268.64|14148.64|14266.52|14146.52|10
1625546010000|2021-07-06 04:33:30|14265.91|14145.91|14263.9|14143.9|14266.44|14146.44|14263.9|14143.9|10
1625546020000|2021-07-06 04:33:40|14263.98|14143.98|14260.15|14140.15|14263.98|14143.98|14260.15|14140.15|10
1625546030000|2021-07-06 04:33:50|14260.02|14140.02|14262.49|14142.49|14262.49|14142.49|14260.02|14140.02|10
1625546040000|2021-07-06 04:34:00|14262.39|14142.39|14261.9|14141.9|14262.73|14142.73|14261.9|14141.9|8
1625546050000|2021-07-06 04:34:10|14261.99|14141.99|14260.04|14140.04|14262.33|14142.33|14260.04|14140.04|10
1625546060000|2021-07-06 04:34:20|14260.03|14140.03|14260.2|14140.2|14260.34|14140.34|14259.27|14139.27|9
1625546070000|2021-07-06 04:34:30|14259.92|14139.92|14263.58|14143.58|14263.58|14143.58|14259.92|14139.92|10
1625546080000|2021-07-06 04:34:40|14265.13|14145.13|14266.93|14146.93|14266.93|14146.93|14265.13|14145.13|10
1625546090000|2021-07-06 04:34:50|14267.31|14147.31|14266.54|14146.54|14267.36|14147.36|14266.41|14146.41|10
1625546100000|2021-07-06 04:35:00|14267.39|14147.39|14268.91|14148.91|14268.91|14148.91|14267.36|14147.36|10
1625546110000|2021-07-06 04:35:10|14268.87|14148.87|14267.66|14147.66|14269.11|14149.11|14267.66|14147.66|10
1625546120000|2021-07-06 04:35:20|14268.1|14148.1|14268.15|14148.15|14268.69|14148.69|14268.09|14148.09|10
1625546130000|2021-07-06 04:35:30|14268.44|14148.44|14268.79|14148.79|14268.79|14148.79|14267.63|14147.63|10
1625546140000|2021-07-06 04:35:40|14268.91|14148.91|14270.83|14150.83|14270.95|14150.95|14268.91|14148.91|10
1625546150000|2021-07-06 04:35:50|14270.93|14150.93|14272.86|14152.86|14272.86|14152.86|14270.93|14150.93|10
1625546160000|2021-07-06 04:36:00|14272.95|14152.95|14272.55|14152.55|14272.95|14152.95|14272.16|14152.16|9
1625546170000|2021-07-06 04:36:10|14273.51|14153.51|14280.06|14160.06|14280.06|14160.06|14273.51|14153.51|10
1625546180000|2021-07-06 04:36:20|14279.9|14159.9|14282.76|14162.76|14282.97|14162.97|14279.9|14159.9|10
1625546190000|2021-07-06 04:36:30|14282.46|14162.46|14283.47|14163.47|14283.84|14163.84|14282.46|14162.46|9
1625546200000|2021-07-06 04:36:40|14282.92|14162.92|14282.45|14162.45|14282.92|14162.92|14281.56|14161.56|10
1625546210000|2021-07-06 04:36:50|14282.44|14162.44|14279.92|14159.92|14282.47|14162.47|14279.41|14159.41|10
1625546220000|2021-07-06 04:37:00|14279.59|14159.59|14281.19|14161.19|14281.68|14161.68|14278.64|14158.64|10
1625546230000|2021-07-06 04:37:10|14281.53|14161.53|14282.46|14162.46|14282.48|14162.48|14281.53|14161.53|10
1625546240000|2021-07-06 04:37:20|14282.55|14162.55|14285.68|14165.68|14285.68|14165.68|14282.55|14162.55|10
1625546250000|2021-07-06 04:37:30|14285.57|14165.57|14285.43|14165.43|14285.57|14165.57|14284.68|14164.68|9
1625546260000|2021-07-06 04:37:40|14285.47|14165.47|14287.28|14167.28|14287.28|14167.28|14285.38|14165.38|10
1625546270000|2021-07-06 04:37:50|14287.77|14167.77|14290.22|14170.22|14290.22|14170.22|14287.7|14167.7|10
1625546280000|2021-07-06 04:38:00|14290.56|14170.56|14291.51|14171.51|14291.51|14171.51|14290.56|14170.56|10
1625546290000|2021-07-06 04:38:10|14290.85|14170.85|14291.72|14171.72|14291.72|14171.72|14290.65|14170.65|10
1625546300000|2021-07-06 04:38:20|14292.59|14172.59|14295.9|14175.9|14295.9|14175.9|14292.59|14172.59|10
1625546310000|2021-07-06 04:38:30|14295.97|14175.97|14293.74|14173.74|14295.97|14175.97|14293.48|14173.48|10
1625546320000|2021-07-06 04:38:40|14293.43|14173.43|14296.96|14176.96|14296.97|14176.97|14292.34|14172.34|10
1625546330000|2021-07-06 04:38:50|14296.97|14176.97|14297.9|14177.9|14297.9|14177.9|14296.85|14176.85|10
1625546340000|2021-07-06 04:39:00|14297.35|14177.35|14297|14177|14298.03|14178.03|14296.82|14176.82|10
1625546350000|2021-07-06 04:39:10|14297.02|14177.02|14295.94|14175.94|14297.12|14177.12|14295.94|14175.94|10
1625546360000|2021-07-06 04:39:20|14295.74|14175.74|14294.78|14174.78|14295.75|14175.75|14294.78|14174.78|10
1625546370000|2021-07-06 04:39:30|14293.87|14173.87|14294.56|14174.56|14294.58|14174.58|14293.87|14173.87|10
1625546380000|2021-07-06 04:39:40|14294.62|14174.62|14295.78|14175.78|14295.78|14175.78|14293.77|14173.77|10
1625546390000|2021-07-06 04:39:50|14296.08|14176.08|14296.97|14176.97|14298.65|14178.65|14296.08|14176.08|9
1625546400000|2021-07-06 04:40:00|14297.02|14177.02|14296.06|14176.06|14297.02|14177.02|14296.06|14176.06|10
1625546410000|2021-07-06 04:40:10|14295.95|14175.95|14293.78|14173.78|14295.95|14175.95|14293.78|14173.78|10
1625546420000|2021-07-06 04:40:20|14293.41|14173.41|14296.46|14176.46|14296.46|14176.46|14293.41|14173.41|10
1625546430000|2021-07-06 04:40:30|14296.4|14176.4|14306|14186|14306|14186|14296.4|14176.4|10
1625546440000|2021-07-06 04:40:40|14307.91|14187.91|14318.52|14198.52|14318.53|14198.53|14307.91|14187.91|10
1625546450000|2021-07-06 04:40:50|14319.18|14199.18|14320.04|14200.04|14321.73|14201.73|14319.18|14199.18|9
1625546460000|2021-07-06 04:41:00|14319.65|14199.65|14319.88|14199.88|14320.66|14200.66|14318.79|14198.79|10
1625546470000|2021-07-06 04:41:10|14320.92|14200.92|14326.36|14206.36|14327.56|14207.56|14320.92|14200.92|10
1625546480000|2021-07-06 04:41:20|14326.45|14206.45|14327.86|14207.86|14327.97|14207.97|14326.45|14206.45|10
1625546490000|2021-07-06 04:41:30|14328.62|14208.62|14332.74|14212.74|14332.74|14212.74|14328.59|14208.59|10
1625546500000|2021-07-06 04:41:40|14332.78|14212.78|14332.45|14212.45|14334.01|14214.01|14331.84|14211.84|10
1625546510000|2021-07-06 04:41:50|14332.22|14212.22|14328.9|14208.9|14332.22|14212.22|14328.9|14208.9|9
1625546520000|2021-07-06 04:42:00|14328.88|14208.88|14328.06|14208.06|14328.88|14208.88|14327.1|14207.1|9
1625546530000|2021-07-06 04:42:10|14327.84|14207.84|14327.49|14207.49|14329.9|14209.9|14327.14|14207.14|10
1625546540000|2021-07-06 04:42:20|14327.4|14207.4|14327.97|14207.97|14329.16|14209.16|14327.32|14207.32|10
1625546550000|2021-07-06 04:42:30|14326.46|14206.46|14324.47|14204.47|14326.85|14206.85|14324.25|14204.25|10
1625546560000|2021-07-06 04:42:40|14322.48|14202.48|14319.69|14199.69|14322.48|14202.48|14319.69|14199.69|10
1625546570000|2021-07-06 04:42:50|14317.89|14197.89|14312.97|14192.97|14317.89|14197.89|14312.35|14192.35|10
1625546580000|2021-07-06 04:43:00|14311.99|14191.99|14310.3|14190.3|14312.29|14192.29|14310.3|14190.3|10
1625546590000|2021-07-06 04:43:10|14310.24|14190.24|14308.76|14188.76|14310.56|14190.56|14308.76|14188.76|10
1625546600000|2021-07-06 04:43:20|14308.56|14188.56|14306.07|14186.07|14308.56|14188.56|14306.07|14186.07|10
1625546610000|2021-07-06 04:43:30|14305.77|14185.77|14304.29|14184.29|14305.77|14185.77|14304.26|14184.26|10
1625546620000|2021-07-06 04:43:40|14304.24|14184.24|14301.25|14181.25|14304.24|14184.24|14301.25|14181.25|8
1625546630000|2021-07-06 04:43:50|14301.21|14181.21|14301.81|14181.81|14302.23|14182.23|14301.02|14181.02|10
1625546640000|2021-07-06 04:44:00|14301.82|14181.82|14293.05|14173.05|14301.82|14181.82|14293.05|14173.05|9
1625546650000|2021-07-06 04:44:10|14290.72|14170.72|14335.55|14215.55|14335.55|14215.55|14290.72|14170.72|10
1625546660000|2021-07-06 04:44:20|14339.03|14219.03|14351.37|14231.37|14352.09|14232.09|14339.03|14219.03|10
1625546670000|2021-07-06 04:44:30|14351.05|14231.05|14349.21|14229.21|14352.54|14232.54|14349.21|14229.21|10
1625546680000|2021-07-06 04:44:40|14349.74|14229.74|14356.49|14236.49|14356.92|14236.92|14349.74|14229.74|10
1625546690000|2021-07-06 04:44:50|14358.16|14238.16|14354.47|14234.47|14358.16|14238.16|14354.47|14234.47|10
1625546700000|2021-07-06 04:45:00|14354.26|14234.26|14353.05|14233.05|14355.4|14235.4|14353.05|14233.05|10
1625546710000|2021-07-06 04:45:10|14354|14234|14349.38|14229.38|14354|14234|14349.11|14229.11|10
1625546720000|2021-07-06 04:45:20|14349.25|14229.25|14340.95|14220.95|14349.25|14229.25|14340.95|14220.95|10
1625546730000|2021-07-06 04:45:30|14339.96|14219.96|14335.88|14215.88|14339.96|14219.96|14335.88|14215.88|10
1625546740000|2021-07-06 04:45:40|14335.66|14215.66|14330.1|14210.1|14335.82|14215.82|14329.22|14209.22|10
1625546750000|2021-07-06 04:45:50|14329.72|14209.72|14326.02|14206.02|14329.72|14209.72|14326.02|14206.02|10
1625546760000|2021-07-06 04:46:00|14325.93|14205.93|14325.6|14205.6|14326.65|14206.65|14324.21|14204.21|10
1625546770000|2021-07-06 04:46:10|14324.14|14204.14|14324.44|14204.44|14324.89|14204.89|14323.54|14203.54|9
1625546780000|2021-07-06 04:46:20|14324.58|14204.58|14322.63|14202.63|14324.84|14204.84|14322.55|14202.55|10
1625546790000|2021-07-06 04:46:30|14322.8|14202.8|14318.66|14198.66|14322.8|14202.8|14318.65|14198.65|9
1625546800000|2021-07-06 04:46:40|14318.61|14198.61|14318.14|14198.14|14318.67|14198.67|14317.9|14197.9|10
1625546810000|2021-07-06 04:46:50|14318.13|14198.13|14320.8|14200.8|14321.02|14201.02|14318.13|14198.13|10
1625546820000|2021-07-06 04:47:00|14320.14|14200.14|14320.57|14200.57|14320.57|14200.57|14319.7|14199.7|10
1625546830000|2021-07-06 04:47:10|14320.51|14200.51|14319.98|14199.98|14320.74|14200.74|14319.88|14199.88|10
1625546840000|2021-07-06 04:47:20|14320.37|14200.37|14319.15|14199.15|14320.65|14200.65|14319.15|14199.15|10
1625546850000|2021-07-06 04:47:30|14318.96|14198.96|14313.85|14193.85|14318.96|14198.96|14313.77|14193.77|10
1625546860000|2021-07-06 04:47:40|14314.41|14194.41|14310.45|14190.45|14314.41|14194.41|14310.45|14190.45|9
1625546870000|2021-07-06 04:47:50|14309.93|14189.93|14309.5|14189.5|14310.43|14190.43|14309.5|14189.5|10
1625546880000|2021-07-06 04:48:00|14309.26|14189.26|14307.54|14187.54|14310.06|14190.06|14307.54|14187.54|10
1625546890000|2021-07-06 04:48:10|14307.62|14187.62|14308.88|14188.88|14308.88|14188.88|14307.49|14187.49|10
1625546900000|2021-07-06 04:48:20|14308.82|14188.82|14309.85|14189.85|14309.85|14189.85|14308.82|14188.82|10
1625546910000|2021-07-06 04:48:30|14309.81|14189.81|14309.8|14189.8|14310.12|14190.12|14309.74|14189.74|10
1625546920000|2021-07-06 04:48:40|14309.29|14189.29|14309.7|14189.7|14309.81|14189.81|14309.29|14189.29|10
1625546930000|2021-07-06 04:48:50|14309.56|14189.56|14309.43|14189.43|14309.56|14189.56|14309.27|14189.27|10
1625546940000|2021-07-06 04:49:00|14309.07|14189.07|14310.2|14190.2|14310.2|14190.2|14309.07|14189.07|10
1625546950000|2021-07-06 04:49:10|14310.12|14190.12|14312.65|14192.65|14312.65|14192.65|14310.02|14190.02|10
1625546960000|2021-07-06 04:49:20|14312.68|14192.68|14313.92|14193.92|14313.92|14193.92|14311.78|14191.78|10
1625546970000|2021-07-06 04:49:30|14313.83|14193.83|14317.12|14197.12|14317.12|14197.12|14313.83|14193.83|10
1625546980000|2021-07-06 04:49:40|14317.68|14197.68|14319.58|14199.58|14319.58|14199.58|14317.68|14197.68|9
1625546990000|2021-07-06 04:49:50|14319.88|14199.88|14320.1|14200.1|14320.86|14200.86|14319.41|14199.41|10
1625547000000|2021-07-06 04:50:00|14320.12|14200.12|14320.04|14200.04|14320.72|14200.72|14319.94|14199.94|10
1625547010000|2021-07-06 04:50:10|14319.83|14199.83|14320.56|14200.56|14320.56|14200.56|14319.58|14199.58|10
1625547020000|2021-07-06 04:50:20|14320.37|14200.37|14320.89|14200.89|14321.23|14201.23|14320.1|14200.1|9
1625547030000|2021-07-06 04:50:30|14320.91|14200.91|14320.09|14200.09|14320.91|14200.91|14319.53|14199.53|10
1625547040000|2021-07-06 04:50:40|14320.04|14200.04|14322.7|14202.7|14323.08|14203.08|14320.04|14200.04|10
1625547050000|2021-07-06 04:50:50|14322.89|14202.89|14320.37|14200.37|14322.89|14202.89|14320.29|14200.29|10
1625547060000|2021-07-06 04:51:00|14320.35|14200.35|14320.06|14200.06|14320.51|14200.51|14320.06|14200.06|8
1625547070000|2021-07-06 04:51:10|14319.96|14199.96|14319.23|14199.23|14320.46|14200.46|14319.23|14199.23|10
1625547080000|2021-07-06 04:51:20|14319.21|14199.21|14320.77|14200.77|14320.77|14200.77|14319.21|14199.21|9
1625547090000|2021-07-06 04:51:30|14320.33|14200.33|14319.32|14199.32|14320.33|14200.33|14319.32|14199.32|10
1625547100000|2021-07-06 04:51:40|14319.39|14199.39|14318.75|14198.75|14319.39|14199.39|14318.54|14198.54|10
1625547110000|2021-07-06 04:51:50|14318.85|14198.85|14323.04|14203.04|14323.04|14203.04|14318.77|14198.77|10
1625547120000|2021-07-06 04:52:00|14322.16|14202.16|14327.67|14207.67|14327.67|14207.67|14322.16|14202.16|10
1625547130000|2021-07-06 04:52:10|14327.58|14207.58|14326.67|14206.67|14327.69|14207.69|14326.67|14206.67|9
1625547140000|2021-07-06 04:52:20|14326.81|14206.81|14326.49|14206.49|14326.81|14206.81|14325.66|14205.66|10
1625547150000|2021-07-06 04:52:30|14326.64|14206.64|14326.38|14206.38|14327.18|14207.18|14325.76|14205.76|10
1625547160000|2021-07-06 04:52:40|14326.76|14206.76|14328.5|14208.5|14328.61|14208.61|14326.73|14206.73|10
1625547170000|2021-07-06 04:52:50|14328.55|14208.55|14327.63|14207.63|14329.49|14209.49|14327.63|14207.63|10
1625547180000|2021-07-06 04:53:00|14327.65|14207.65|14324.88|14204.88|14327.65|14207.65|14324.78|14204.78|10
1625547190000|2021-07-06 04:53:10|14323.05|14203.05|14323.42|14203.42|14323.42|14203.42|14320.9|14200.9|10
1625547200000|2021-07-06 04:53:20|14322.35|14202.35|14324.51|14204.51|14324.51|14204.51|14322.35|14202.35|10
1625547210000|2021-07-06 04:53:30|14324.55|14204.55|14323.57|14203.57|14324.55|14204.55|14322.99|14202.99|9
1625547220000|2021-07-06 04:53:40|14323.42|14203.42|14322.05|14202.05|14323.46|14203.46|14322.05|14202.05|10
1625547230000|2021-07-06 04:53:50|14321.8|14201.8|14320.14|14200.14|14321.92|14201.92|14320.14|14200.14|10
1625547240000|2021-07-06 04:54:00|14321|14201|14318.87|14198.87|14321.16|14201.16|14318.87|14198.87|10
1625547250000|2021-07-06 04:54:10|14319.86|14199.86|14319.82|14199.82|14319.86|14199.86|14319.13|14199.13|8
1625547260000|2021-07-06 04:54:20|14319.83|14199.83|14318.91|14198.91|14320.21|14200.21|14318.91|14198.91|10
1625547270000|2021-07-06 04:54:30|14318.45|14198.45|14319|14199|14319.37|14199.37|14318.45|14198.45|10
1625547280000|2021-07-06 04:54:40|14319.07|14199.07|14319.67|14199.67|14319.67|14199.67|14318.62|14198.62|10
1625547290000|2021-07-06 04:54:50|14320.22|14200.22|14320.08|14200.08|14320.48|14200.48|14319.82|14199.82|10
1625547300000|2021-07-06 04:55:00|14320.16|14200.16|14320.34|14200.34|14321.28|14201.28|14320.16|14200.16|10
1625547310000|2021-07-06 04:55:10|14320.19|14200.19|14320.51|14200.51|14320.51|14200.51|14319.99|14199.99|9
1625547320000|2021-07-06 04:55:20|14320.52|14200.52|14320.61|14200.61|14320.61|14200.61|14319.74|14199.74|9
1625547330000|2021-07-06 04:55:30|14321.21|14201.21|14321.28|14201.28|14321.39|14201.39|14320.8|14200.8|9
1625547340000|2021-07-06 04:55:40|14321.43|14201.43|14325.84|14205.84|14325.84|14205.84|14321.43|14201.43|10
1625547350000|2021-07-06 04:55:50|14326.01|14206.01|14327.66|14207.66|14327.71|14207.71|14326.01|14206.01|10
1625547360000|2021-07-06 04:56:00|14327.6|14207.6|14327.97|14207.97|14328.13|14208.13|14327.53|14207.53|10
1625547370000|2021-07-06 04:56:10|14328.1|14208.1|14328.07|14208.07|14328.54|14208.54|14327.81|14207.81|9
1625547380000|2021-07-06 04:56:20|14328.08|14208.08|14327.68|14207.68|14328.19|14208.19|14327.68|14207.68|10
1625547390000|2021-07-06 04:56:30|14327.71|14207.71|14327.11|14207.11|14328.7|14208.7|14326.78|14206.78|10
1625547400000|2021-07-06 04:56:40|14326.74|14206.74|14326.72|14206.72|14327.09|14207.09|14326.61|14206.61|10
1625547410000|2021-07-06 04:56:50|14326.18|14206.18|14325.83|14205.83|14326.27|14206.27|14325.6|14205.6|10
1625547420000|2021-07-06 04:57:00|14325.88|14205.88|14323.72|14203.72|14325.88|14205.88|14323.53|14203.53|9
1625547430000|2021-07-06 04:57:10|14323.67|14203.67|14322.66|14202.66|14323.76|14203.76|14322.66|14202.66|10
1625547440000|2021-07-06 04:57:20|14322.83|14202.83|14322.62|14202.62|14322.83|14202.83|14321.35|14201.35|9
1625547450000|2021-07-06 04:57:30|14322.47|14202.47|14317.76|14197.76|14322.53|14202.53|14317.76|14197.76|10
1625547460000|2021-07-06 04:57:40|14317.7|14197.7|14316.53|14196.53|14317.79|14197.79|14316.28|14196.28|9
1625547470000|2021-07-06 04:57:50|14315.53|14195.53|14316.97|14196.97|14317.17|14197.17|14315.38|14195.38|9
1625547480000|2021-07-06 04:58:00|14317.08|14197.08|14317.83|14197.83|14318.12|14198.12|14316.41|14196.41|10
1625547490000|2021-07-06 04:58:10|14317.8|14197.8|14316.26|14196.26|14317.8|14197.8|14315.97|14195.97|10
1625547500000|2021-07-06 04:58:20|14316.44|14196.44|14316.84|14196.84|14316.87|14196.87|14315.77|14195.77|10
1625547510000|2021-07-06 04:58:30|14316.68|14196.68|14317.54|14197.54|14317.54|14197.54|14316.68|14196.68|10
1625547520000|2021-07-06 04:58:40|14317.06|14197.06|14317.23|14197.23|14318.04|14198.04|14316.29|14196.29|10
1625547530000|2021-07-06 04:58:50|14317.06|14197.06|14318.47|14198.47|14319.21|14199.21|14316.85|14196.85|10
1625547540000|2021-07-06 04:59:00|14318.41|14198.41|14318.21|14198.21|14318.41|14198.41|14317.55|14197.55|10
1625547550000|2021-07-06 04:59:10|14318.52|14198.52|14319.75|14199.75|14319.75|14199.75|14318.52|14198.52|9
1625547560000|2021-07-06 04:59:20|14319.86|14199.86|14323.78|14203.78|14323.78|14203.78|14319.86|14199.86|10
1625547570000|2021-07-06 04:59:30|14323.74|14203.74|14326.8|14206.8|14326.8|14206.8|14323.52|14203.52|10
1625547580000|2021-07-06 04:59:40|14327|14207|14327.45|14207.45|14328.11|14208.11|14326.97|14206.97|9
1625547590000|2021-07-06 04:59:50|14327.98|14207.98|14330.93|14210.93|14331.11|14211.11|14327.98|14207.98|10
1625547600000|2021-07-06 05:00:00|14330.98|14210.98|14340.21|14220.21|14340.21|14220.21|14330.85|14210.85|10
1625547610000|2021-07-06 05:00:10|14343.65|14223.65|14361.62|14241.62|14361.62|14241.62|14343.65|14223.65|10
1625547620000|2021-07-06 05:00:20|14361.16|14241.16|14368.01|14248.01|14369.16|14249.16|14361.16|14241.16|10
1625547630000|2021-07-06 05:00:30|14367.78|14247.78|14366.97|14246.97|14369.18|14249.18|14366.97|14246.97|10
1625547640000|2021-07-06 05:00:40|14366.36|14246.36|14361.75|14241.75|14366.36|14246.36|14361.75|14241.75|10
1625547650000|2021-07-06 05:00:50|14362.21|14242.21|14361.08|14241.08|14362.95|14242.95|14361.08|14241.08|10
1625547660000|2021-07-06 05:01:00|14360.05|14240.05|14352.52|14232.52|14360.38|14240.38|14352.52|14232.52|10
1625547670000|2021-07-06 05:01:10|14352.54|14232.54|14353.53|14233.53|14354.56|14234.56|14351.71|14231.71|10
1625547680000|2021-07-06 05:01:20|14353.25|14233.25|14354.86|14234.86|14355.68|14235.68|14353.18|14233.18|10
1625547690000|2021-07-06 05:01:30|14353.83|14233.83|14354.77|14234.77|14356.7|14236.7|14353.6|14233.6|10
1625547700000|2021-07-06 05:01:40|14355.85|14235.85|14354.01|14234.01|14355.85|14235.85|14354.01|14234.01|10
1625547710000|2021-07-06 05:01:50|14353.78|14233.78|14351.99|14231.99|14354.03|14234.03|14351.99|14231.99|10
1625547720000|2021-07-06 05:02:00|14351.86|14231.86|14351.34|14231.34|14351.99|14231.99|14351.26|14231.26|10
1625547730000|2021-07-06 05:02:10|14351.53|14231.53|14350.02|14230.02|14352.25|14232.25|14350.02|14230.02|9
1625547740000|2021-07-06 05:02:20|14349.82|14229.82|14347.11|14227.11|14349.99|14229.99|14347.11|14227.11|10
1625547750000|2021-07-06 05:02:30|14346.96|14226.96|14346.82|14226.82|14346.96|14226.96|14345.85|14225.85|10
1625547760000|2021-07-06 05:02:40|14346.76|14226.76|14346.69|14226.69|14347.3|14227.3|14346.64|14226.64|9
1625547770000|2021-07-06 05:02:50|14346.61|14226.61|14345.87|14225.87|14346.61|14226.61|14345.86|14225.86|10
1625547780000|2021-07-06 05:03:00|14345.58|14225.58|14345.63|14225.63|14346.25|14226.25|14345.49|14225.49|10
1625547790000|2021-07-06 05:03:10|14345.24|14225.24|14342.6|14222.6|14345.24|14225.24|14342.58|14222.58|10
1625547800000|2021-07-06 05:03:20|14342.14|14222.14|14342.27|14222.27|14342.5|14222.5|14342.14|14222.14|10
1625547810000|2021-07-06 05:03:30|14342.94|14222.94|14344.03|14224.03|14344.03|14224.03|14342.29|14222.29|10
1625547820000|2021-07-06 05:03:40|14343.87|14223.87|14341.93|14221.93|14344.85|14224.85|14341.93|14221.93|9
1625547830000|2021-07-06 05:03:50|14341.85|14221.85|14341.08|14221.08|14341.85|14221.85|14341.08|14221.08|10
1625547840000|2021-07-06 05:04:00|14340.44|14220.44|14338.83|14218.83|14340.44|14220.44|14338.17|14218.17|10
1625547850000|2021-07-06 05:04:10|14339.01|14219.01|14338.83|14218.83|14340.11|14220.11|14338.83|14218.83|10
1625547860000|2021-07-06 05:04:20|14338.86|14218.86|14337.8|14217.8|14338.86|14218.86|14337.77|14217.77|9
1625547870000|2021-07-06 05:04:30|14337.68|14217.68|14337.44|14217.44|14337.72|14217.72|14336.06|14216.06|10
1625547880000|2021-07-06 05:04:40|14337.29|14217.29|14336.96|14216.96|14337.29|14217.29|14336.75|14216.75|10
1625547890000|2021-07-06 05:04:50|14336.85|14216.85|14338.46|14218.46|14338.46|14218.46|14336.81|14216.81|10
1625547900000|2021-07-06 05:05:00|14338.33|14218.33|14336.75|14216.75|14338.33|14218.33|14336.75|14216.75|10
1625547910000|2021-07-06 05:05:10|14336.89|14216.89|14337.91|14217.91|14338.11|14218.11|14336.89|14216.89|10
1625547920000|2021-07-06 05:05:20|14338.15|14218.15|14337.07|14217.07|14338.15|14218.15|14337.07|14217.07|9
1625547930000|2021-07-06 05:05:30|14336.73|14216.73|14334.91|14214.91|14336.73|14216.73|14334.91|14214.91|10
1625547940000|2021-07-06 05:05:40|14335.14|14215.14|14336.21|14216.21|14336.21|14216.21|14334.87|14214.87|7
1625547950000|2021-07-06 05:05:50|14336.09|14216.09|14337.21|14217.21|14337.21|14217.21|14335.85|14215.85|6
1625547960000|2021-07-06 05:06:00|14337.2|14217.2|14337.75|14217.75|14338.78|14218.78|14337.2|14217.2|10
1625547970000|2021-07-06 05:06:10|14337.89|14217.89|14343.02|14223.02|14343.37|14223.37|14337.89|14217.89|10
1625547980000|2021-07-06 05:06:20|14344|14224|14346.3|14226.3|14346.3|14226.3|14343.15|14223.15|10
1625547990000|2021-07-06 05:06:30|14346.96|14226.96|14347.31|14227.31|14347.37|14227.37|14346.43|14226.43|10
1625548000000|2021-07-06 05:06:40|14347.26|14227.26|14346.59|14226.59|14347.28|14227.28|14346.13|14226.13|9
1625548010000|2021-07-06 05:06:50|14346.52|14226.52|14346.12|14226.12|14346.52|14226.52|14343.37|14223.37|10
1625548020000|2021-07-06 05:07:00|14346.16|14226.16|14347.03|14227.03|14347.39|14227.39|14346.16|14226.16|8
1625548030000|2021-07-06 05:07:10|14347.06|14227.06|14346.38|14226.38|14347.45|14227.45|14346.25|14226.25|10
1625548040000|2021-07-06 05:07:20|14345.33|14225.33|14339.35|14219.35|14345.59|14225.59|14339.35|14219.35|10
1625548050000|2021-07-06 05:07:30|14339.04|14219.04|14335.95|14215.95|14339.04|14219.04|14335.08|14215.08|9
1625548060000|2021-07-06 05:07:40|14336.24|14216.24|14335.24|14215.24|14336.24|14216.24|14334.95|14214.95|9
1625548070000|2021-07-06 05:07:50|14334.04|14214.04|14333.95|14213.95|14335|14215|14333.82|14213.82|10
1625548080000|2021-07-06 05:08:00|14334.46|14214.46|14333.99|14213.99|14334.46|14214.46|14333.98|14213.98|7
1625548090000|2021-07-06 05:08:10|14333.95|14213.95|14333.83|14213.83|14334.11|14214.11|14332.93|14212.93|10
1625548100000|2021-07-06 05:08:20|14333.67|14213.67|14334.62|14214.62|14334.62|14214.62|14333.29|14213.29|9
1625548110000|2021-07-06 05:08:30|14334.81|14214.81|14332.19|14212.19|14335.79|14215.79|14332.19|14212.19|10
1625548120000|2021-07-06 05:08:40|14331.21|14211.21|14327.2|14207.2|14331.23|14211.23|14327.2|14207.2|10
1625548130000|2021-07-06 05:08:50|14325.16|14205.16|14321.63|14201.63|14325.19|14205.19|14321.63|14201.63|10
1625548140000|2021-07-06 05:09:00|14321.61|14201.61|14320.4|14200.4|14322.92|14202.92|14320.4|14200.4|10
1625548150000|2021-07-06 05:09:10|14319.91|14199.91|14318.81|14198.81|14320.84|14200.84|14318.44|14198.44|10
1625548160000|2021-07-06 05:09:20|14319.55|14199.55|14320.82|14200.82|14321.8|14201.8|14319.55|14199.55|10
1625548170000|2021-07-06 05:09:30|14321.07|14201.07|14321.11|14201.11|14321.25|14201.25|14320.29|14200.29|9
1625548180000|2021-07-06 05:09:40|14321.71|14201.71|14326.19|14206.19|14326.19|14206.19|14321.71|14201.71|10
1625548190000|2021-07-06 05:09:50|14326.28|14206.28|14325.73|14205.73|14327.15|14207.15|14325.29|14205.29|10
1625548200000|2021-07-06 05:10:00|14325.61|14205.61|14325.75|14205.75|14325.97|14205.97|14324.44|14204.44|10
1625548210000|2021-07-06 05:10:10|14325.63|14205.63|14331.38|14211.38|14331.38|14211.38|14325.63|14205.63|9
1625548220000|2021-07-06 05:10:20|14330.57|14210.57|14333.5|14213.5|14333.5|14213.5|14330.36|14210.36|10
1625548230000|2021-07-06 05:10:30|14334.26|14214.26|14336.57|14216.57|14336.77|14216.77|14334.26|14214.26|10
1625548240000|2021-07-06 05:10:40|14337.49|14217.49|14337.24|14217.24|14337.5|14217.5|14337.03|14217.03|9
1625548250000|2021-07-06 05:10:50|14337.38|14217.38|14338.56|14218.56|14339.28|14219.28|14337.38|14217.38|10
1625548260000|2021-07-06 05:11:00|14338.64|14218.64|14339.01|14219.01|14340.22|14220.22|14338.19|14218.19|10
1625548270000|2021-07-06 05:11:10|14338.85|14218.85|14340.02|14220.02|14340.42|14220.42|14338.03|14218.03|10
1625548280000|2021-07-06 05:11:20|14340.32|14220.32|14341.69|14221.69|14341.69|14221.69|14340.32|14220.32|10
1625548290000|2021-07-06 05:11:30|14342.75|14222.75|14342.47|14222.47|14342.84|14222.84|14342.3|14222.3|9
1625548300000|2021-07-06 05:11:40|14342.18|14222.18|14341.84|14221.84|14342.24|14222.24|14341.7|14221.7|9
1625548310000|2021-07-06 05:11:50|14341.07|14221.07|14342.56|14222.56|14342.56|14222.56|14340.84|14220.84|10
1625548320000|2021-07-06 05:12:00|14342.9|14222.9|14338.4|14218.4|14342.99|14222.99|14338.4|14218.4|10
1625548330000|2021-07-06 05:12:10|14338.47|14218.47|14334.75|14214.75|14338.47|14218.47|14334.75|14214.75|10
1625548340000|2021-07-06 05:12:20|14334.57|14214.57|14332.89|14212.89|14334.57|14214.57|14332.35|14212.35|9
1625548350000|2021-07-06 05:12:30|14333.27|14213.27|14332.94|14212.94|14333.27|14213.27|14332.9|14212.9|8
1625548360000|2021-07-06 05:12:40|14333.06|14213.06|14334.89|14214.89|14334.94|14214.94|14333.06|14213.06|8
1625548370000|2021-07-06 05:12:50|14335.23|14215.23|14336.32|14216.32|14336.32|14216.32|14334.91|14214.91|9
1625548380000|2021-07-06 05:13:00|14336.23|14216.23|14335.35|14215.35|14336.45|14216.45|14335.35|14215.35|10
1625548390000|2021-07-06 05:13:10|14335.68|14215.68|14337.44|14217.44|14337.63|14217.63|14335.55|14215.55|10
1625548400000|2021-07-06 05:13:20|14337.46|14217.46|14338.26|14218.26|14338.26|14218.26|14337.46|14217.46|10
1625548410000|2021-07-06 05:13:30|14338.24|14218.24|14338.36|14218.36|14338.97|14218.97|14338.13|14218.13|9
1625548420000|2021-07-06 05:13:40|14338.34|14218.34|14339.14|14219.14|14339.19|14219.19|14338.23|14218.23|10
1625548430000|2021-07-06 05:13:50|14338.77|14218.77|14337.72|14217.72|14338.77|14218.77|14337.42|14217.42|10
1625548440000|2021-07-06 05:14:00|14337.83|14217.83|14337.33|14217.33|14337.94|14217.94|14337.33|14217.33|10
1625548450000|2021-07-06 05:14:10|14336.87|14216.87|14337.11|14217.11|14337.13|14217.13|14336.47|14216.47|10
1625548460000|2021-07-06 05:14:20|14337.14|14217.14|14339.52|14219.52|14339.52|14219.52|14336.88|14216.88|10
1625548470000|2021-07-06 05:14:30|14339.69|14219.69|14340.66|14220.66|14341.5|14221.5|14339.59|14219.59|10
1625548480000|2021-07-06 05:14:40|14341.56|14221.56|14341.43|14221.43|14341.68|14221.68|14340.98|14220.98|10
1625548490000|2021-07-06 05:14:50|14341.47|14221.47|14340.78|14220.78|14341.79|14221.79|14340.78|14220.78|9
1625548500000|2021-07-06 05:15:00|14340.73|14220.73|14340.94|14220.94|14341.73|14221.73|14340.51|14220.51|9
1625548510000|2021-07-06 05:15:10|14341.61|14221.61|14346.24|14226.24|14346.24|14226.24|14341.61|14221.61|10
1625548520000|2021-07-06 05:15:20|14346.42|14226.42|14351.88|14231.88|14351.88|14231.88|14346.42|14226.42|10
1625548530000|2021-07-06 05:15:30|14351.6|14231.6|14359.82|14239.82|14359.82|14239.82|14351.6|14231.6|10
1625548540000|2021-07-06 05:15:40|14360.97|14240.97|14360.93|14240.93|14361.68|14241.68|14360.55|14240.55|10
1625548550000|2021-07-06 05:15:50|14360.96|14240.96|14364.94|14244.94|14364.94|14244.94|14360.96|14240.96|10
1625548560000|2021-07-06 05:16:00|14363.95|14243.95|14365.09|14245.09|14365.09|14245.09|14363.05|14243.05|10
1625548570000|2021-07-06 05:16:10|14366.03|14246.03|14365.58|14245.58|14367.68|14247.68|14365.58|14245.58|10
1625548580000|2021-07-06 05:16:20|14367.41|14247.41|14379.55|14259.55|14379.55|14259.55|14367.41|14247.41|10
1625548590000|2021-07-06 05:16:30|14380.15|14260.15|14379.51|14259.51|14383.8|14263.8|14379.51|14259.51|10
1625548600000|2021-07-06 05:16:40|14377.63|14257.63|14380.54|14260.54|14380.54|14260.54|14370.5|14250.5|10
1625548610000|2021-07-06 05:16:50|14380.88|14260.88|14391.27|14271.27|14391.62|14271.62|14380.88|14260.88|10
1625548620000|2021-07-06 05:17:00|14392.6|14272.6|14389.49|14269.49|14393.06|14273.06|14389.49|14269.49|10
1625548630000|2021-07-06 05:17:10|14387.86|14267.86|14382.98|14262.98|14387.86|14267.86|14382.98|14262.98|10
1625548640000|2021-07-06 05:17:20|14383.01|14263.01|14378.12|14258.12|14383.01|14263.01|14378.12|14258.12|10
1625548650000|2021-07-06 05:17:30|14377.38|14257.38|14371.93|14251.93|14377.38|14257.38|14371.71|14251.71|10
1625548660000|2021-07-06 05:17:40|14369.89|14249.89|14367.47|14247.47|14370.22|14250.22|14366.3|14246.3|10
1625548670000|2021-07-06 05:17:50|14367.64|14247.64|14367.39|14247.39|14367.79|14247.79|14367.15|14247.15|10
1625548680000|2021-07-06 05:18:00|14367.51|14247.51|14367.94|14247.94|14367.94|14247.94|14366.4|14246.4|9
1625548690000|2021-07-06 05:18:10|14367.85|14247.85|14367.27|14247.27|14367.85|14247.85|14366.99|14246.99|10
1625548700000|2021-07-06 05:18:20|14367.34|14247.34|14367.86|14247.86|14369.14|14249.14|14367.29|14247.29|10
1625548710000|2021-07-06 05:18:30|14368.03|14248.03|14368.59|14248.59|14368.59|14248.59|14366.74|14246.74|10
1625548720000|2021-07-06 05:18:40|14368.8|14248.8|14369.14|14249.14|14369.71|14249.71|14368.8|14248.8|9
1625548730000|2021-07-06 05:18:50|14368.94|14248.94|14369.27|14249.27|14370.28|14250.28|14368.94|14248.94|10
1625548740000|2021-07-06 05:19:00|14369.35|14249.35|14370.49|14250.49|14370.49|14250.49|14368.27|14248.27|10
1625548750000|2021-07-06 05:19:10|14370.9|14250.9|14374.11|14254.11|14374.47|14254.47|14370.9|14250.9|10
1625548760000|2021-07-06 05:19:20|14374.36|14254.36|14376.22|14256.22|14376.36|14256.36|14374.36|14254.36|10
1625548770000|2021-07-06 05:19:30|14375.23|14255.23|14376.07|14256.07|14376.07|14256.07|14374.09|14254.09|9
1625548780000|2021-07-06 05:19:40|14376.06|14256.06|14375.74|14255.74|14376.06|14256.06|14375.49|14255.49|10
1625548790000|2021-07-06 05:19:50|14375.91|14255.91|14375.9|14255.9|14376.21|14256.21|14375.71|14255.71|9
1625548800000|2021-07-06 05:20:00|14375.29|14255.29|14374.57|14254.57|14375.36|14255.36|14374.29|14254.29|10
1625548810000|2021-07-06 05:20:10|14374.61|14254.61|14372.82|14252.82|14374.61|14254.61|14372.82|14252.82|9
1625548820000|2021-07-06 05:20:20|14372.53|14252.53|14373.96|14253.96|14373.96|14253.96|14372.53|14252.53|10
1625548830000|2021-07-06 05:20:30|14374.05|14254.05|14373.25|14253.25|14374.05|14254.05|14373.15|14253.15|10
1625548840000|2021-07-06 05:20:40|14373.92|14253.92|14374.29|14254.29|14375.11|14255.11|14373.14|14253.14|10
1625548850000|2021-07-06 05:20:50|14374.27|14254.27|14375.38|14255.38|14375.38|14255.38|14373.23|14253.23|10
1625548860000|2021-07-06 05:21:00|14375.34|14255.34|14376.47|14256.47|14376.47|14256.47|14375.08|14255.08|10
1625548870000|2021-07-06 05:21:10|14375.89|14255.89|14376.94|14256.94|14377.73|14257.73|14375.74|14255.74|10
1625548880000|2021-07-06 05:21:20|14377.61|14257.61|14378.16|14258.16|14378.38|14258.38|14377.61|14257.61|10
1625548890000|2021-07-06 05:21:30|14378.28|14258.28|14377.61|14257.61|14378.87|14258.87|14377.59|14257.59|9
1625548900000|2021-07-06 05:21:40|14378.48|14258.48|14377.58|14257.58|14378.61|14258.61|14377.23|14257.23|9
1625548910000|2021-07-06 05:21:50|14377.57|14257.57|14377.82|14257.82|14378|14258|14377.44|14257.44|10
1625548920000|2021-07-06 05:22:00|14377.74|14257.74|14377.21|14257.21|14378.29|14258.29|14377.21|14257.21|9
1625548930000|2021-07-06 05:22:10|14376.98|14256.98|14375.8|14255.8|14376.98|14256.98|14375.6|14255.6|9
1625548940000|2021-07-06 05:22:20|14375.88|14255.88|14376.32|14256.32|14377.57|14257.57|14375.88|14255.88|9
1625548950000|2021-07-06 05:22:30|14377.1|14257.1|14376.05|14256.05|14377.5|14257.5|14376.05|14256.05|10
1625548960000|2021-07-06 05:22:40|14376.04|14256.04|14377.03|14257.03|14377.11|14257.11|14375.61|14255.61|9
1625548970000|2021-07-06 05:22:50|14377.41|14257.41|14378.93|14258.93|14379.78|14259.78|14377.34|14257.34|10
1625548980000|2021-07-06 05:23:00|14378.98|14258.98|14377.92|14257.92|14379.1|14259.1|14377.92|14257.92|10
1625548990000|2021-07-06 05:23:10|14377.69|14257.69|14375.93|14255.93|14377.69|14257.69|14375.37|14255.37|7
1625549000000|2021-07-06 05:23:20|14375.55|14255.55|14376.06|14256.06|14376.06|14256.06|14375.06|14255.06|10
1625549010000|2021-07-06 05:23:30|14376.05|14256.05|14377.17|14257.17|14378.04|14258.04|14375.93|14255.93|10
1625549020000|2021-07-06 05:23:40|14376.83|14256.83|14377.99|14257.99|14377.99|14257.99|14376.12|14256.12|10
1625549030000|2021-07-06 05:23:50|14378.03|14258.03|14378.45|14258.45|14378.45|14258.45|14377.42|14257.42|10
1625549040000|2021-07-06 05:24:00|14378.38|14258.38|14378.13|14258.13|14378.62|14258.62|14377.75|14257.75|10
1625549050000|2021-07-06 05:24:10|14379.18|14259.18|14379.79|14259.79|14380.06|14260.06|14378.79|14258.79|10
1625549060000|2021-07-06 05:24:20|14379.66|14259.66|14379.98|14259.98|14381.11|14261.11|14379.66|14259.66|10
1625549070000|2021-07-06 05:24:30|14379.78|14259.78|14380.13|14260.13|14380.99|14260.99|14379.78|14259.78|9
1625549080000|2021-07-06 05:24:40|14380.36|14260.36|14380.8|14260.8|14380.85|14260.85|14380.36|14260.36|10
1625549090000|2021-07-06 05:24:50|14380.84|14260.84|14379.58|14259.58|14380.84|14260.84|14379.58|14259.58|10
1625549100000|2021-07-06 05:25:00|14379.68|14259.68|14381.3|14261.3|14381.53|14261.53|14379.6|14259.6|9
1625549110000|2021-07-06 05:25:10|14381.72|14261.72|14382.7|14262.7|14382.7|14262.7|14381.69|14261.69|9
1625549120000|2021-07-06 05:25:20|14382.58|14262.58|14383.52|14263.52|14383.53|14263.53|14382.58|14262.58|10
1625549130000|2021-07-06 05:25:30|14383.56|14263.56|14385.39|14265.39|14385.39|14265.39|14382.76|14262.76|9
1625549140000|2021-07-06 05:25:40|14385.59|14265.59|14386.04|14266.04|14386.04|14266.04|14385.5|14265.5|10
1625549150000|2021-07-06 05:25:50|14386.19|14266.19|14387.13|14267.13|14387.13|14267.13|14386.15|14266.15|10
1625549160000|2021-07-06 05:26:00|14387.24|14267.24|14388.19|14268.19|14388.19|14268.19|14386.97|14266.97|9
1625549170000|2021-07-06 05:26:10|14388.09|14268.09|14387.27|14267.27|14388.44|14268.44|14387.2|14267.2|10
1625549180000|2021-07-06 05:26:20|14387.18|14267.18|14389.05|14269.05|14389.05|14269.05|14387.18|14267.18|10
1625549190000|2021-07-06 05:26:30|14388.94|14268.94|14392.56|14272.56|14392.56|14272.56|14388.94|14268.94|10
1625549200000|2021-07-06 05:26:40|14392.87|14272.87|14402.98|14282.98|14402.98|14282.98|14392.87|14272.87|10
1625549210000|2021-07-06 05:26:50|14403.57|14283.57|14411.35|14291.35|14411.35|14291.35|14403.57|14283.57|10
1625549220000|2021-07-06 05:27:00|14413.4|14293.4|14414.67|14294.67|14415.25|14295.25|14413.23|14293.23|10
1625549230000|2021-07-06 05:27:10|14414.69|14294.69|14413.16|14293.16|14414.69|14294.69|14413.16|14293.16|9
1625549240000|2021-07-06 05:27:20|14412.71|14292.71|14412.9|14292.9|14415.64|14295.64|14412.71|14292.71|10
1625549250000|2021-07-06 05:27:30|14412.71|14292.71|14416.05|14296.05|14416.05|14296.05|14412.51|14292.51|10
1625549260000|2021-07-06 05:27:40|14419.01|14299.01|14418.2|14298.2|14419.01|14299.01|14417.2|14297.2|10
1625549270000|2021-07-06 05:27:50|14418.21|14298.21|14417.92|14297.92|14418.68|14298.68|14417.7|14297.7|10
1625549280000|2021-07-06 05:28:00|14418.03|14298.03|14417.15|14297.15|14418.05|14298.05|14417.11|14297.11|10
1625549290000|2021-07-06 05:28:10|14417.12|14297.12|14417.92|14297.92|14418.44|14298.44|14417.12|14297.12|10
1625549300000|2021-07-06 05:28:20|14418.04|14298.04|14415.96|14295.96|14418.35|14298.35|14415.96|14295.96|9
1625549310000|2021-07-06 05:28:30|14416.06|14296.06|14414.95|14294.95|14416.94|14296.94|14414.95|14294.95|10
1625549320000|2021-07-06 05:28:40|14414.35|14294.35|14412.13|14292.13|14414.67|14294.67|14412.08|14292.08|10
1625549330000|2021-07-06 05:28:50|14411.99|14291.99|14410.57|14290.57|14411.99|14291.99|14410.57|14290.57|9
1625549340000|2021-07-06 05:29:00|14410.54|14290.54|14405.27|14285.27|14410.54|14290.54|14405.27|14285.27|10
1625549350000|2021-07-06 05:29:10|14405.46|14285.46|14405.89|14285.89|14406.36|14286.36|14404.68|14284.68|10
1625549360000|2021-07-06 05:29:20|14405.4|14285.4|14406.01|14286.01|14406.48|14286.48|14404.26|14284.26|10
1625549370000|2021-07-06 05:29:30|14405.19|14285.19|14407.28|14287.28|14407.28|14287.28|14405.06|14285.06|10
1625549380000|2021-07-06 05:29:40|14406.47|14286.47|14406.44|14286.44|14407.45|14287.45|14406.44|14286.44|10
1625549390000|2021-07-06 05:29:50|14408.55|14288.55|14411.3|14291.3|14411.3|14291.3|14407.92|14287.92|10
1625549400000|2021-07-06 05:30:00|14411.55|14291.55|14415.74|14295.74|14415.74|14295.74|14411.55|14291.55|10
1625549410000|2021-07-06 05:30:10|14415.25|14295.25|14419.76|14299.76|14420.95|14300.95|14415.25|14295.25|10
1625549420000|2021-07-06 05:30:20|14419.43|14299.43|14417.71|14297.71|14419.43|14299.43|14417.55|14297.55|10
1625549430000|2021-07-06 05:30:30|14417.34|14297.34|14415.21|14295.21|14417.59|14297.59|14415.21|14295.21|10
1625549440000|2021-07-06 05:30:40|14414|14294|14411.93|14291.93|14414.29|14294.29|14411.93|14291.93|10
1625549450000|2021-07-06 05:30:50|14410.73|14290.73|14407.94|14287.94|14410.73|14290.73|14407.94|14287.94|10
1625549460000|2021-07-06 05:31:00|14407.16|14287.16|14406.05|14286.05|14407.16|14287.16|14406.05|14286.05|10
1625549470000|2021-07-06 05:31:10|14405.95|14285.95|14406.14|14286.14|14406.14|14286.14|14405.27|14285.27|9
1625549480000|2021-07-06 05:31:20|14405.96|14285.96|14405.18|14285.18|14405.96|14285.96|14403.26|14283.26|10
1625549490000|2021-07-06 05:31:30|14404.97|14284.97|14404.42|14284.42|14404.97|14284.97|14403.4|14283.4|10
1625549500000|2021-07-06 05:31:40|14404.44|14284.44|14404.76|14284.76|14405.57|14285.57|14404.44|14284.44|7
1625549510000|2021-07-06 05:31:50|14404.72|14284.72|14404.77|14284.77|14405.48|14285.48|14404.72|14284.72|9
1625549520000|2021-07-06 05:32:00|14404.78|14284.78|14403.64|14283.64|14405.36|14285.36|14403.64|14283.64|9
1625549530000|2021-07-06 05:32:10|14402.5|14282.5|14401.92|14281.92|14403.41|14283.41|14401.92|14281.92|10
1625549540000|2021-07-06 05:32:20|14401.79|14281.79|14401.47|14281.47|14402.57|14282.57|14401.47|14281.47|10
1625549550000|2021-07-06 05:32:30|14400.35|14280.35|14398.62|14278.62|14400.35|14280.35|14398.62|14278.62|10
1625549560000|2021-07-06 05:32:40|14398.77|14278.77|14396.46|14276.46|14398.99|14278.99|14396.46|14276.46|10
1625549570000|2021-07-06 05:32:50|14396.86|14276.86|14392.93|14272.93|14396.86|14276.86|14392.93|14272.93|10
1625549580000|2021-07-06 05:33:00|14392.39|14272.39|14386.18|14266.18|14392.39|14272.39|14386.18|14266.18|10
1625549590000|2021-07-06 05:33:10|14385.99|14265.99|14385.99|14265.99|14385.99|14265.99|14385.43|14265.43|10
1625549600000|2021-07-06 05:33:20|14385.88|14265.88|14387.38|14267.38|14387.56|14267.56|14385.74|14265.74|10
1625549610000|2021-07-06 05:33:30|14387.62|14267.62|14386.6|14266.6|14387.62|14267.62|14386.6|14266.6|9
1625549620000|2021-07-06 05:33:40|14386.76|14266.76|14385.15|14265.15|14386.95|14266.95|14385.15|14265.15|10
1625549630000|2021-07-06 05:33:50|14385.23|14265.23|14384.96|14264.96|14385.23|14265.23|14384.51|14264.51|10
1625549640000|2021-07-06 05:34:00|14384.81|14264.81|14387.21|14267.21|14387.21|14267.21|14384.81|14264.81|8
1625549650000|2021-07-06 05:34:10|14387.23|14267.23|14386.66|14266.66|14387.23|14267.23|14386.56|14266.56|10
1625549660000|2021-07-06 05:34:20|14386.67|14266.67|14387.04|14267.04|14387.05|14267.05|14386.33|14266.33|8
1625549670000|2021-07-06 05:34:30|14387.96|14267.96|14388.34|14268.34|14388.49|14268.49|14387.54|14267.54|9
1625549680000|2021-07-06 05:34:40|14387.95|14267.95|14388.49|14268.49|14388.49|14268.49|14387.64|14267.64|10
1625549690000|2021-07-06 05:34:50|14388.75|14268.75|14387.62|14267.62|14388.75|14268.75|14387.14|14267.14|10
1625549700000|2021-07-06 05:35:00|14386.83|14266.83|14386.96|14266.96|14387.26|14267.26|14385.77|14265.77|9
1625549710000|2021-07-06 05:35:10|14387.54|14267.54|14386.08|14266.08|14387.54|14267.54|14385.91|14265.91|10
1625549720000|2021-07-06 05:35:20|14386.1|14266.1|14386.67|14266.67|14386.67|14266.67|14385.51|14265.51|10
1625549730000|2021-07-06 05:35:30|14386.74|14266.74|14386.76|14266.76|14386.76|14266.76|14385.67|14265.67|10
1625549740000|2021-07-06 05:35:40|14386.79|14266.79|14388.69|14268.69|14388.69|14268.69|14386.79|14266.79|10
1625549750000|2021-07-06 05:35:50|14388.7|14268.7|14389.2|14269.2|14389.43|14269.43|14388.7|14268.7|10
1625549760000|2021-07-06 05:36:00|14389.05|14269.05|14388.62|14268.62|14389.41|14269.41|14388.62|14268.62|9
1625549770000|2021-07-06 05:36:10|14388.67|14268.67|14388.32|14268.32|14388.96|14268.96|14388.32|14268.32|9
1625549780000|2021-07-06 05:36:20|14388.16|14268.16|14388.8|14268.8|14389.52|14269.52|14388.16|14268.16|10
1625549790000|2021-07-06 05:36:30|14388.69|14268.69|14387.32|14267.32|14388.69|14268.69|14387.31|14267.31|9
1625549800000|2021-07-06 05:36:40|14387.25|14267.25|14387.83|14267.83|14387.89|14267.89|14387.25|14267.25|10
1625549810000|2021-07-06 05:36:50|14388.04|14268.04|14387.39|14267.39|14388.71|14268.71|14387.33|14267.33|9
1625549820000|2021-07-06 05:37:00|14387.91|14267.91|14387.76|14267.76|14388.69|14268.69|14387.75|14267.75|10
1625549830000|2021-07-06 05:37:10|14387.73|14267.73|14384.68|14264.68|14387.99|14267.99|14384.68|14264.68|10
1625549840000|2021-07-06 05:37:20|14383.9|14263.9|14385.94|14265.94|14385.94|14265.94|14383.45|14263.45|10
1625549850000|2021-07-06 05:37:30|14386.34|14266.34|14390.42|14270.42|14390.42|14270.42|14386.34|14266.34|10
1625549860000|2021-07-06 05:37:40|14390.49|14270.49|14391.26|14271.26|14391.31|14271.31|14390.35|14270.35|10
1625549870000|2021-07-06 05:37:50|14391.27|14271.27|14395.01|14275.01|14395.01|14275.01|14391.27|14271.27|10
1625549880000|2021-07-06 05:38:00|14394.96|14274.96|14399.86|14279.86|14399.86|14279.86|14394.96|14274.96|10
1625549890000|2021-07-06 05:38:10|14400.21|14280.21|14399.38|14279.38|14400.21|14280.21|14398.89|14278.89|10
1625549900000|2021-07-06 05:38:20|14399.3|14279.3|14399.79|14279.79|14400.65|14280.65|14399.3|14279.3|8
1625549910000|2021-07-06 05:38:30|14401.14|14281.14|14404.39|14284.39|14405.12|14285.12|14401.14|14281.14|10
1625549920000|2021-07-06 05:38:40|14404.38|14284.38|14403.15|14283.15|14404.38|14284.38|14403.15|14283.15|10
1625549930000|2021-07-06 05:38:50|14402|14282|14402.68|14282.68|14403.28|14283.28|14402|14282|10
1625549940000|2021-07-06 05:39:00|14403.1|14283.1|14401.8|14281.8|14404.47|14284.47|14401.8|14281.8|9
1625549950000|2021-07-06 05:39:10|14401.76|14281.76|14402.87|14282.87|14403.95|14283.95|14399.47|14279.47|10
1625549960000|2021-07-06 05:39:20|14404.01|14284.01|14411.11|14291.11|14411.11|14291.11|14404.01|14284.01|10
1625549970000|2021-07-06 05:39:30|14411.47|14291.47|14413.55|14293.55|14413.55|14293.55|14411.35|14291.35|10
1625549980000|2021-07-06 05:39:40|14413.38|14293.38|14415.63|14295.63|14415.63|14295.63|14413.38|14293.38|10
1625549990000|2021-07-06 05:39:50|14415.6|14295.6|14415.52|14295.52|14415.6|14295.6|14414.95|14294.95|10
1625550000000|2021-07-06 05:40:00|14415.21|14295.21|14415.56|14295.56|14416.33|14296.33|14415.21|14295.21|9
1625550010000|2021-07-06 05:40:10|14415.55|14295.55|14413.01|14293.01|14415.55|14295.55|14412.98|14292.98|9
1625550020000|2021-07-06 05:40:20|14413.23|14293.23|14410.28|14290.28|14413.23|14293.23|14410.28|14290.28|10
1625550030000|2021-07-06 05:40:30|14410.32|14290.32|14409.64|14289.64|14410.32|14290.32|14409.5|14289.5|7
1625550040000|2021-07-06 05:40:40|14410.12|14290.12|14407.55|14287.55|14410.12|14290.12|14407.55|14287.55|10
1625550050000|2021-07-06 05:40:50|14408.1|14288.1|14409.5|14289.5|14409.5|14289.5|14405.23|14285.23|10
1625550060000|2021-07-06 05:41:00|14409.77|14289.77|14408.98|14288.98|14410.8|14290.8|14408.98|14288.98|10
1625550070000|2021-07-06 05:41:10|14409.17|14289.17|14407.21|14287.21|14409.47|14289.47|14407.21|14287.21|10
1625550080000|2021-07-06 05:41:20|14406.64|14286.64|14406.52|14286.52|14407.54|14287.54|14406.05|14286.05|10
1625550090000|2021-07-06 05:41:30|14406.27|14286.27|14403.56|14283.56|14407.55|14287.55|14403.56|14283.56|9
1625550100000|2021-07-06 05:41:40|14403.55|14283.55|14401.4|14281.4|14403.55|14283.55|14401.4|14281.4|10
1625550110000|2021-07-06 05:41:50|14400.58|14280.58|14401.35|14281.35|14401.35|14281.35|14399.98|14279.98|9
1625550120000|2021-07-06 05:42:00|14400.97|14280.97|14399.93|14279.93|14400.97|14280.97|14399.93|14279.93|10
1625550130000|2021-07-06 05:42:10|14399.01|14279.01|14401.34|14281.34|14401.36|14281.36|14399.01|14279.01|10
1625550140000|2021-07-06 05:42:20|14401.43|14281.43|14402.46|14282.46|14402.7|14282.7|14401.43|14281.43|9
1625550150000|2021-07-06 05:42:30|14402.24|14282.24|14401.74|14281.74|14402.24|14282.24|14400.04|14280.04|10
1625550160000|2021-07-06 05:42:40|14401.75|14281.75|14397.77|14277.77|14401.9|14281.9|14397.75|14277.75|10
1625550170000|2021-07-06 05:42:50|14398.74|14278.74|14397.71|14277.71|14398.74|14278.74|14396.99|14276.99|10
1625550180000|2021-07-06 05:43:00|14397.72|14277.72|14396.7|14276.7|14397.9|14277.9|14396.7|14276.7|10
1625550190000|2021-07-06 05:43:10|14396.36|14276.36|14394.42|14274.42|14396.58|14276.58|14394.42|14274.42|10
1625550200000|2021-07-06 05:43:20|14394.39|14274.39|14393.41|14273.41|14394.62|14274.62|14393.41|14273.41|10
1625550210000|2021-07-06 05:43:30|14393.54|14273.54|14393.63|14273.63|14393.79|14273.79|14393.46|14273.46|10
1625550220000|2021-07-06 05:43:40|14392.99|14272.99|14392.02|14272.02|14393.06|14273.06|14392.02|14272.02|9
1625550230000|2021-07-06 05:43:50|14392.05|14272.05|14393.88|14273.88|14393.88|14273.88|14392.01|14272.01|10
1625550240000|2021-07-06 05:44:00|14393.92|14273.92|14394.73|14274.73|14394.73|14274.73|14393.92|14273.92|10
1625550250000|2021-07-06 05:44:10|14394.74|14274.74|14394.8|14274.8|14395.11|14275.11|14394.09|14274.09|9
1625550260000|2021-07-06 05:44:20|14394.65|14274.65|14397.07|14277.07|14397.07|14277.07|14394.65|14274.65|10
1625550270000|2021-07-06 05:44:30|14396.88|14276.88|14399.93|14279.93|14399.93|14279.93|14396.88|14276.88|10
1625550280000|2021-07-06 05:44:40|14399.59|14279.59|14398.45|14278.45|14399.59|14279.59|14398.23|14278.23|10
1625550290000|2021-07-06 05:44:50|14398.09|14278.09|14400.95|14280.95|14400.95|14280.95|14397.87|14277.87|10
1625550300000|2021-07-06 05:45:00|14400.73|14280.73|14401.4|14281.4|14401.71|14281.71|14400.31|14280.31|10
1625550310000|2021-07-06 05:45:10|14401.3|14281.3|14401.8|14281.8|14401.84|14281.84|14400.96|14280.96|10
1625550320000|2021-07-06 05:45:20|14401.74|14281.74|14401.25|14281.25|14401.74|14281.74|14400.91|14280.91|9
1625550330000|2021-07-06 05:45:30|14401.77|14281.77|14401.07|14281.07|14402.12|14282.12|14401.07|14281.07|9
1625550340000|2021-07-06 05:45:40|14400.74|14280.74|14393.18|14273.18|14400.74|14280.74|14393.18|14273.18|10
1625550350000|2021-07-06 05:45:50|14392.64|14272.64|14392.13|14272.13|14393.08|14273.08|14392.13|14272.13|10
1625550360000|2021-07-06 05:46:00|14391.83|14271.83|14390.58|14270.58|14391.95|14271.95|14390.58|14270.58|10
1625550370000|2021-07-06 05:46:10|14390.57|14270.57|14390.74|14270.74|14390.94|14270.94|14390.56|14270.56|9
1625550380000|2021-07-06 05:46:20|14391.4|14271.4|14389.71|14269.71|14391.54|14271.54|14389.71|14269.71|8
1625550390000|2021-07-06 05:46:30|14390.6|14270.6|14390.97|14270.97|14391.02|14271.02|14390.49|14270.49|10
1625550400000|2021-07-06 05:46:40|14390.92|14270.92|14389.56|14269.56|14390.92|14270.92|14389.56|14269.56|9
1625550410000|2021-07-06 05:46:50|14389.37|14269.37|14388.93|14268.93|14389.39|14269.39|14388.93|14268.93|9
1625550420000|2021-07-06 05:47:00|14389.06|14269.06|14386.75|14266.75|14389.06|14269.06|14386.75|14266.75|9
1625550430000|2021-07-06 05:47:10|14386.7|14266.7|14386.63|14266.63|14386.98|14266.98|14386.41|14266.41|9
1625550440000|2021-07-06 05:47:20|14386.53|14266.53|14383.34|14263.34|14386.53|14266.53|14383.34|14263.34|10
1625550450000|2021-07-06 05:47:30|14384.04|14264.04|14383.95|14263.95|14384.07|14264.07|14383.88|14263.88|10
1625550460000|2021-07-06 05:47:40|14383.83|14263.83|14384.58|14264.58|14385.18|14265.18|14383.83|14263.83|10
1625550470000|2021-07-06 05:47:50|14384.95|14264.95|14385.09|14265.09|14385.42|14265.42|14384.81|14264.81|9
1625550480000|2021-07-06 05:48:00|14385.07|14265.07|14385.98|14265.98|14386.72|14266.72|14385.07|14265.07|9
1625550490000|2021-07-06 05:48:10|14385.75|14265.75|14383.88|14263.88|14385.75|14265.75|14383.4|14263.4|10
1625550500000|2021-07-06 05:48:20|14384.04|14264.04|14382.89|14262.89|14384.64|14264.64|14382.89|14262.89|10
1625550510000|2021-07-06 05:48:30|14382.79|14262.79|14382.97|14262.97|14383.14|14263.14|14382.6|14262.6|9
1625550520000|2021-07-06 05:48:40|14383.08|14263.08|14383.44|14263.44|14383.44|14263.44|14383.08|14263.08|9
1625550530000|2021-07-06 05:48:50|14383.46|14263.46|14385.15|14265.15|14385.15|14265.15|14383.46|14263.46|8
1625550540000|2021-07-06 05:49:00|14385.4|14265.4|14384.73|14264.73|14385.55|14265.55|14384.73|14264.73|9
1625550550000|2021-07-06 05:49:10|14384.58|14264.58|14384.45|14264.45|14384.61|14264.61|14384.3|14264.3|10
1625550560000|2021-07-06 05:49:20|14384.33|14264.33|14381.81|14261.81|14384.33|14264.33|14381.81|14261.81|9
1625550570000|2021-07-06 05:49:30|14381.52|14261.52|14381.15|14261.15|14381.52|14261.52|14380.88|14260.88|9
1625550580000|2021-07-06 05:49:40|14381.08|14261.08|14380.44|14260.44|14381.44|14261.44|14380.44|14260.44|9
1625550590000|2021-07-06 05:49:50|14380.67|14260.67|14380.27|14260.27|14381.08|14261.08|14380.27|14260.27|10
1625550600000|2021-07-06 05:50:00|14379.74|14259.74|14379.21|14259.21|14379.74|14259.74|14379.06|14259.06|10
1625550610000|2021-07-06 05:50:10|14379.23|14259.23|14382.12|14262.12|14382.12|14262.12|14379.23|14259.23|10
1625550620000|2021-07-06 05:50:20|14381.85|14261.85|14379.33|14259.33|14381.85|14261.85|14379.32|14259.32|10
1625550630000|2021-07-06 05:50:30|14379.43|14259.43|14380.06|14260.06|14380.31|14260.31|14379.35|14259.35|9
1625550640000|2021-07-06 05:50:40|14380|14260|14378.6|14258.6|14380.42|14260.42|14378.6|14258.6|10
1625550650000|2021-07-06 05:50:50|14378.59|14258.59|14379.29|14259.29|14379.29|14259.29|14378.59|14258.59|9
1625550660000|2021-07-06 05:51:00|14379.37|14259.37|14379.03|14259.03|14379.37|14259.37|14378.8|14258.8|10
1625550670000|2021-07-06 05:51:10|14378.83|14258.83|14378.78|14258.78|14378.93|14258.93|14378.72|14258.72|10
1625550680000|2021-07-06 05:51:20|14378.77|14258.77|14379.14|14259.14|14380.11|14260.11|14378.77|14258.77|9
1625550690000|2021-07-06 05:51:30|14379.04|14259.04|14378.97|14258.97|14380.86|14260.86|14378.97|14258.97|10
1625550700000|2021-07-06 05:51:40|14378.69|14258.69|14378|14258|14378.8|14258.8|14377.81|14257.81|7
1625550710000|2021-07-06 05:51:50|14378.11|14258.11|14379.4|14259.4|14379.46|14259.46|14377.69|14257.69|10
1625550720000|2021-07-06 05:52:00|14379.53|14259.53|14379.63|14259.63|14379.8|14259.8|14379.51|14259.51|8
1625550730000|2021-07-06 05:52:10|14380.31|14260.31|14382.86|14262.86|14382.86|14262.86|14380.31|14260.31|10
1625550740000|2021-07-06 05:52:20|14383.04|14263.04|14384.27|14264.27|14384.45|14264.45|14383.01|14263.01|10
1625550750000|2021-07-06 05:52:30|14384.7|14264.7|14386.35|14266.35|14386.35|14266.35|14384.53|14264.53|10
1625550760000|2021-07-06 05:52:40|14386.43|14266.43|14387.32|14267.32|14387.5|14267.5|14386.43|14266.43|10
1625550770000|2021-07-06 05:52:50|14387.14|14267.14|14384.79|14264.79|14387.14|14267.14|14384.7|14264.7|10
1625550780000|2021-07-06 05:53:00|14385.55|14265.55|14385.71|14265.71|14385.75|14265.75|14383.91|14263.91|10
1625550790000|2021-07-06 05:53:10|14385.45|14265.45|14384.36|14264.36|14385.57|14265.57|14384.36|14264.36|10
1625550800000|2021-07-06 05:53:20|14384.66|14264.66|14384.58|14264.58|14384.68|14264.68|14384.42|14264.42|9
1625550810000|2021-07-06 05:53:30|14384.69|14264.69|14386.91|14266.91|14386.91|14266.91|14384.69|14264.69|10
1625550820000|2021-07-06 05:53:40|14387.5|14267.5|14389.14|14269.14|14389.14|14269.14|14387.5|14267.5|9
1625550830000|2021-07-06 05:53:50|14389.56|14269.56|14389.16|14269.16|14389.56|14269.56|14388.62|14268.62|9
1625550840000|2021-07-06 05:54:00|14389.26|14269.26|14389.84|14269.84|14389.84|14269.84|14389.26|14269.26|10
1625550850000|2021-07-06 05:54:10|14389.81|14269.81|14391.61|14271.61|14391.7|14271.7|14389.74|14269.74|9
1625550860000|2021-07-06 05:54:20|14391.99|14271.99|14392.52|14272.52|14393.27|14273.27|14391.99|14271.99|10
1625550870000|2021-07-06 05:54:30|14392.72|14272.72|14394.6|14274.6|14394.6|14274.6|14392.72|14272.72|9
1625550880000|2021-07-06 05:54:40|14395.37|14275.37|14398.06|14278.06|14398.06|14278.06|14395.25|14275.25|10
1625550890000|2021-07-06 05:54:50|14397.81|14277.81|14398.07|14278.07|14398.22|14278.22|14397.81|14277.81|10
1625550900000|2021-07-06 05:55:00|14397.98|14277.98|14396.89|14276.89|14397.98|14277.98|14396.88|14276.88|7
1625550910000|2021-07-06 05:55:10|14396.7|14276.7|14393.48|14273.48|14396.7|14276.7|14393.2|14273.2|10
1625550920000|2021-07-06 05:55:20|14393.52|14273.52|14395.42|14275.42|14395.48|14275.48|14393.35|14273.35|10
1625550930000|2021-07-06 05:55:30|14394.8|14274.8|14391.75|14271.75|14394.86|14274.86|14391.75|14271.75|10
1625550940000|2021-07-06 05:55:40|14390.82|14270.82|14387.38|14267.38|14390.82|14270.82|14387.38|14267.38|9
1625550950000|2021-07-06 05:55:50|14388.37|14268.37|14387.5|14267.5|14388.37|14268.37|14387.38|14267.38|10
1625550960000|2021-07-06 05:56:00|14387.18|14267.18|14383.9|14263.9|14387.18|14267.18|14382.96|14262.96|9
1625550970000|2021-07-06 05:56:10|14383.14|14263.14|14381.19|14261.19|14383.38|14263.38|14381.19|14261.19|10
1625550980000|2021-07-06 05:56:20|14381.12|14261.12|14379.04|14259.04|14381.12|14261.12|14379.04|14259.04|10
1625550990000|2021-07-06 05:56:30|14378.98|14258.98|14375.7|14255.7|14379.02|14259.02|14375.41|14255.41|10
1625551000000|2021-07-06 05:56:40|14375.92|14255.92|14375.63|14255.63|14376.02|14256.02|14375.2|14255.2|9
1625551010000|2021-07-06 05:56:50|14376.05|14256.05|14379.64|14259.64|14379.8|14259.8|14375.93|14255.93|10
1625551020000|2021-07-06 05:57:00|14379.66|14259.66|14380.28|14260.28|14380.28|14260.28|14379.39|14259.39|10
1625551030000|2021-07-06 05:57:10|14380.44|14260.44|14379.41|14259.41|14380.7|14260.7|14378.76|14258.76|10
1625551040000|2021-07-06 05:57:20|14380.46|14260.46|14380.29|14260.29|14380.46|14260.46|14379.78|14259.78|9
1625551050000|2021-07-06 05:57:30|14380.5|14260.5|14378.87|14258.87|14380.5|14260.5|14378.87|14258.87|9
1625551060000|2021-07-06 05:57:40|14378.89|14258.89|14378.35|14258.35|14379.36|14259.36|14378.35|14258.35|9
1625551070000|2021-07-06 05:57:50|14378.39|14258.39|14379.9|14259.9|14379.9|14259.9|14378.28|14258.28|10
1625551080000|2021-07-06 05:58:00|14379.99|14259.99|14380.3|14260.3|14380.37|14260.37|14379.21|14259.21|10
1625551090000|2021-07-06 05:58:10|14380.36|14260.36|14380.08|14260.08|14380.58|14260.58|14380.08|14260.08|10
1625551100000|2021-07-06 05:58:20|14379.97|14259.97|14378.31|14258.31|14379.97|14259.97|14378.31|14258.31|9
1625551110000|2021-07-06 05:58:30|14378.57|14258.57|14378.76|14258.76|14378.76|14258.76|14378.47|14258.47|9
1625551120000|2021-07-06 05:58:40|14378.84|14258.84|14379.4|14259.4|14379.4|14259.4|14378.84|14258.84|9
1625551130000|2021-07-06 05:58:50|14379.1|14259.1|14379.05|14259.05|14379.18|14259.18|14378.87|14258.87|8
1625551140000|2021-07-06 05:59:00|14379.03|14259.03|14379.05|14259.05|14379.19|14259.19|14378.83|14258.83|8
1625551150000|2021-07-06 05:59:10|14378.86|14258.86|14378.1|14258.1|14378.86|14258.86|14378.1|14258.1|10
1625551160000|2021-07-06 05:59:20|14378.01|14258.01|14378.39|14258.39|14378.89|14258.89|14377.72|14257.72|10
1625551170000|2021-07-06 05:59:30|14378.42|14258.42|14378.38|14258.38|14378.75|14258.75|14378.38|14258.38|10
1625551180000|2021-07-06 05:59:40|14378.33|14258.33|14378.3|14258.3|14378.52|14258.52|14378.06|14258.06|10
1625551190000|2021-07-06 05:59:50|14378.34|14258.34|14377.46|14257.46|14378.34|14258.34|14377.46|14257.46|10
1625551200000|2021-07-06 06:00:00|14377.44|14257.44|14381.95|14261.95|14381.95|14261.95|14377.44|14257.44|10
1625551210000|2021-07-06 06:00:10|14382.24|14262.24|14387.94|14267.94|14387.94|14267.94|14382.24|14262.24|9
1625551220000|2021-07-06 06:00:20|14387.84|14267.84|14396.73|14276.73|14396.73|14276.73|14387.84|14267.84|10
1625551230000|2021-07-06 06:00:30|14396.76|14276.76|14398.4|14278.4|14398.6|14278.6|14396.76|14276.76|10
1625551240000|2021-07-06 06:00:40|14398.17|14278.17|14395.62|14275.62|14399.07|14279.07|14395.62|14275.62|10
1625551250000|2021-07-06 06:00:50|14395.48|14275.48|14392.99|14272.99|14395.48|14275.48|14392.99|14272.99|10
1625551260000|2021-07-06 06:01:00|14393.15|14273.15|14391.02|14271.02|14393.15|14273.15|14391.02|14271.02|10
1625551270000|2021-07-06 06:01:10|14390.95|14270.95|14392.58|14272.58|14392.58|14272.58|14390.89|14270.89|8
1625551280000|2021-07-06 06:01:20|14392.62|14272.62|14391.08|14271.08|14392.72|14272.72|14390.58|14270.58|10
1625551290000|2021-07-06 06:01:30|14391.07|14271.07|14388.99|14268.99|14391.07|14271.07|14388.53|14268.53|8
1625551300000|2021-07-06 06:01:40|14389.31|14269.31|14390.22|14270.22|14390.22|14270.22|14389.31|14269.31|10
1625551310000|2021-07-06 06:01:50|14390.17|14270.17|14390.64|14270.64|14391.41|14271.41|14390.17|14270.17|10
1625551320000|2021-07-06 06:02:00|14390.98|14270.98|14391.9|14271.9|14391.9|14271.9|14390.98|14270.98|10
1625551330000|2021-07-06 06:02:10|14391.96|14271.96|14390.1|14270.1|14391.96|14271.96|14390.1|14270.1|9
1625551340000|2021-07-06 06:02:20|14390.16|14270.16|14390.99|14270.99|14391.18|14271.18|14390.02|14270.02|10
1625551350000|2021-07-06 06:02:30|14390.93|14270.93|14390.07|14270.07|14391.04|14271.04|14390.07|14270.07|10
1625551360000|2021-07-06 06:02:40|14390.15|14270.15|14387.21|14267.21|14390.25|14270.25|14387.21|14267.21|10
1625551370000|2021-07-06 06:02:50|14386.95|14266.95|14383.76|14263.76|14386.95|14266.95|14383.76|14263.76|10
1625551380000|2021-07-06 06:03:00|14381.43|14261.43|14380.5|14260.5|14382.28|14262.28|14380.5|14260.5|10
1625551390000|2021-07-06 06:03:10|14380.47|14260.47|14374.73|14254.73|14380.48|14260.48|14374.73|14254.73|10
1625551400000|2021-07-06 06:03:20|14374.57|14254.57|14365.54|14245.54|14374.57|14254.57|14365.54|14245.54|10
1625551410000|2021-07-06 06:03:30|14364.93|14244.93|14364.06|14244.06|14364.93|14244.93|14362.79|14242.79|10
1625551420000|2021-07-06 06:03:40|14366.54|14246.54|14367.99|14247.99|14368.47|14248.47|14366.54|14246.54|10
1625551430000|2021-07-06 06:03:50|14368.73|14248.73|14370.65|14250.65|14370.65|14250.65|14368.73|14248.73|9
1625551440000|2021-07-06 06:04:00|14370.87|14250.87|14372.36|14252.36|14372.44|14252.44|14370.87|14250.87|10
1625551450000|2021-07-06 06:04:10|14371.94|14251.94|14375.74|14255.74|14375.74|14255.74|14371.94|14251.94|10
1625551460000|2021-07-06 06:04:20|14376.86|14256.86|14378.63|14258.63|14378.63|14258.63|14376.21|14256.21|10
1625551470000|2021-07-06 06:04:30|14378.97|14258.97|14377.2|14257.2|14379.07|14259.07|14377.2|14257.2|10
1625551480000|2021-07-06 06:04:40|14377.31|14257.31|14377.73|14257.73|14378.14|14258.14|14377.28|14257.28|10
1625551490000|2021-07-06 06:04:50|14377.36|14257.36|14376.4|14256.4|14377.36|14257.36|14376.27|14256.27|8
1625551500000|2021-07-06 06:05:00|14376.51|14256.51|14375.74|14255.74|14376.75|14256.75|14375.52|14255.52|9
1625551510000|2021-07-06 06:05:10|14375.75|14255.75|14377.15|14257.15|14378.44|14258.44|14375.75|14255.75|10
1625551520000|2021-07-06 06:05:20|14377.64|14257.64|14377.75|14257.75|14378.28|14258.28|14377.62|14257.62|10
1625551530000|2021-07-06 06:05:30|14378.33|14258.33|14380.28|14260.28|14380.28|14260.28|14378.18|14258.18|8
1625551540000|2021-07-06 06:05:40|14380.23|14260.23|14380.24|14260.24|14380.76|14260.76|14380.23|14260.23|10
1625551550000|2021-07-06 06:05:50|14380.2|14260.2|14378.83|14258.83|14380.76|14260.76|14378.83|14258.83|10
1625551560000|2021-07-06 06:06:00|14378.85|14258.85|14379.04|14259.04|14380.17|14260.17|14378.85|14258.85|10
1625551570000|2021-07-06 06:06:10|14379.06|14259.06|14380.16|14260.16|14380.45|14260.45|14379.06|14259.06|9
1625551580000|2021-07-06 06:06:20|14379.89|14259.89|14379.06|14259.06|14379.89|14259.89|14378.13|14258.13|9
1625551590000|2021-07-06 06:06:30|14380.03|14260.03|14377.58|14257.58|14380.03|14260.03|14377.46|14257.46|9
1625551600000|2021-07-06 06:06:40|14377.5|14257.5|14378.87|14258.87|14378.87|14258.87|14377.5|14257.5|9
1625551610000|2021-07-06 06:06:50|14378.65|14258.65|14377.94|14257.94|14378.72|14258.72|14377.94|14257.94|8
1625551620000|2021-07-06 06:07:00|14377.31|14257.31|14376.94|14256.94|14377.34|14257.34|14376.66|14256.66|9
1625551630000|2021-07-06 06:07:10|14376.79|14256.79|14377.92|14257.92|14378.96|14258.96|14376.79|14256.79|10
1625551640000|2021-07-06 06:07:20|14377.89|14257.89|14378.39|14258.39|14378.6|14258.6|14377.63|14257.63|9
1625551650000|2021-07-06 06:07:30|14378.02|14258.02|14378.11|14258.11|14378.2|14258.2|14378.02|14258.02|10
1625551660000|2021-07-06 06:07:40|14377.23|14257.23|14377.2|14257.2|14377.23|14257.23|14376.99|14256.99|8
1625551670000|2021-07-06 06:07:50|14378.06|14258.06|14378.7|14258.7|14378.7|14258.7|14378.03|14258.03|8
1625551680000|2021-07-06 06:08:00|14378.71|14258.71|14378.45|14258.45|14378.71|14258.71|14378.45|14258.45|6
1625551690000|2021-07-06 06:08:10|14378.38|14258.38|14377.97|14257.97|14378.45|14258.45|14377.97|14257.97|9
1625551700000|2021-07-06 06:08:20|14377.32|14257.32|14378.8|14258.8|14378.8|14258.8|14377.32|14257.32|9
1625551710000|2021-07-06 06:08:30|14379.24|14259.24|14382.05|14262.05|14382.05|14262.05|14379.24|14259.24|10
1625551720000|2021-07-06 06:08:40|14382.21|14262.21|14383.83|14263.83|14383.83|14263.83|14382.21|14262.21|10
1625551730000|2021-07-06 06:08:50|14384|14264|14384.31|14264.31|14384.31|14264.31|14383.07|14263.07|10
1625551740000|2021-07-06 06:09:00|14385.14|14265.14|14387.21|14267.21|14387.27|14267.27|14385.14|14265.14|10
1625551750000|2021-07-06 06:09:10|14387.17|14267.17|14387.94|14267.94|14387.94|14267.94|14386.64|14266.64|10
1625551760000|2021-07-06 06:09:20|14387.64|14267.64|14389.33|14269.33|14389.33|14269.33|14387.64|14267.64|9
1625551770000|2021-07-06 06:09:30|14389.44|14269.44|14390.07|14270.07|14390.12|14270.12|14389.08|14269.08|10
1625551780000|2021-07-06 06:09:40|14389.87|14269.87|14390.9|14270.9|14390.99|14270.99|14389.76|14269.76|10
1625551790000|2021-07-06 06:09:50|14390.97|14270.97|14390.76|14270.76|14392.33|14272.33|14390.76|14270.76|10
1625551800000|2021-07-06 06:10:00|14390.69|14270.69|14389.57|14269.57|14390.78|14270.78|14389.53|14269.53|10
1625551810000|2021-07-06 06:10:10|14389.78|14269.78|14389.94|14269.94|14390.01|14270.01|14389.57|14269.57|10
1625551820000|2021-07-06 06:10:20|14390.04|14270.04|14391.2|14271.2|14391.2|14271.2|14389.12|14269.12|10
1625551830000|2021-07-06 06:10:30|14391.24|14271.24|14404.82|14284.82|14404.82|14284.82|14391.24|14271.24|9
1625551840000|2021-07-06 06:10:40|14407.46|14287.46|14405.68|14285.68|14407.58|14287.58|14405.53|14285.53|10
1625551850000|2021-07-06 06:10:50|14405.33|14285.33|14404.45|14284.45|14405.53|14285.53|14404.45|14284.45|9
1625551860000|2021-07-06 06:11:00|14403.94|14283.94|14402.57|14282.57|14404.74|14284.74|14402.57|14282.57|9
1625551870000|2021-07-06 06:11:10|14402.33|14282.33|14402.41|14282.41|14402.68|14282.68|14402.27|14282.27|10
1625551880000|2021-07-06 06:11:20|14402.54|14282.54|14402.62|14282.62|14403.71|14283.71|14402.54|14282.54|10
1625551890000|2021-07-06 06:11:30|14403.59|14283.59|14401.13|14281.13|14404.01|14284.01|14401.13|14281.13|10
1625551900000|2021-07-06 06:11:40|14400.77|14280.77|14399.79|14279.79|14401.45|14281.45|14399.52|14279.52|10
1625551910000|2021-07-06 06:11:50|14398.8|14278.8|14397.1|14277.1|14398.8|14278.8|14396.97|14276.97|10
1625551920000|2021-07-06 06:12:00|14396.78|14276.78|14394.14|14274.14|14396.78|14276.78|14394.14|14274.14|10
1625551930000|2021-07-06 06:12:10|14393.77|14273.77|14390.9|14270.9|14393.77|14273.77|14390.9|14270.9|9
1625551940000|2021-07-06 06:12:20|14390.48|14270.48|14392.43|14272.43|14392.43|14272.43|14390.48|14270.48|10
1625551950000|2021-07-06 06:12:30|14392.23|14272.23|14392.96|14272.96|14393.26|14273.26|14392.23|14272.23|9
1625551960000|2021-07-06 06:12:40|14392.41|14272.41|14393.06|14273.06|14393.06|14273.06|14391.84|14271.84|10
1625551970000|2021-07-06 06:12:50|14392.71|14272.71|14392.22|14272.22|14392.9|14272.9|14391.43|14271.43|10
1625551980000|2021-07-06 06:13:00|14392.04|14272.04|14390.92|14270.92|14392.04|14272.04|14390.92|14270.92|10
1625551990000|2021-07-06 06:13:10|14391.02|14271.02|14391.62|14271.62|14391.76|14271.76|14391.02|14271.02|9
1625552000000|2021-07-06 06:13:20|14391.4|14271.4|14391.1|14271.1|14391.4|14271.4|14391.1|14271.1|9
1625552010000|2021-07-06 06:13:30|14390.83|14270.83|14391.41|14271.41|14391.41|14271.41|14390.7|14270.7|10
1625552020000|2021-07-06 06:13:40|14391.44|14271.44|14391.9|14271.9|14392.42|14272.42|14391.44|14271.44|9
1625552030000|2021-07-06 06:13:50|14392.09|14272.09|14388.68|14268.68|14392.09|14272.09|14388.68|14268.68|10
1625552040000|2021-07-06 06:14:00|14388.65|14268.65|14387.99|14267.99|14388.65|14268.65|14387.58|14267.58|10
1625552050000|2021-07-06 06:14:10|14388.27|14268.27|14388.27|14268.27|14388.39|14268.39|14388.2|14268.2|8
1625552060000|2021-07-06 06:14:20|14388.43|14268.43|14389.43|14269.43|14389.43|14269.43|14388.43|14268.43|10
1625552070000|2021-07-06 06:14:30|14389.33|14269.33|14388.4|14268.4|14389.33|14269.33|14388.4|14268.4|9
1625552080000|2021-07-06 06:14:40|14388.34|14268.34|14387.3|14267.3|14388.34|14268.34|14387.3|14267.3|10
1625552090000|2021-07-06 06:14:50|14387.2|14267.2|14386.76|14266.76|14387.46|14267.46|14386.56|14266.56|10
1625552100000|2021-07-06 06:15:00|14386.42|14266.42|14384.18|14264.18|14386.42|14266.42|14384.18|14264.18|10
1625552110000|2021-07-06 06:15:10|14384.15|14264.15|14384.31|14264.31|14384.33|14264.33|14384.09|14264.09|10
1625552120000|2021-07-06 06:15:20|14384.24|14264.24|14382.34|14262.34|14384.24|14264.24|14382.34|14262.34|10
1625552130000|2021-07-06 06:15:30|14381.57|14261.57|14378.56|14258.56|14382.28|14262.28|14378.56|14258.56|10
1625552140000|2021-07-06 06:15:40|14377.62|14257.62|14378.13|14258.13|14378.13|14258.13|14377.03|14257.03|10
1625552150000|2021-07-06 06:15:50|14377.05|14257.05|14374.11|14254.11|14377.05|14257.05|14374.11|14254.11|10
1625552160000|2021-07-06 06:16:00|14373.88|14253.88|14373.85|14253.85|14373.88|14253.88|14373.13|14253.13|10
1625552170000|2021-07-06 06:16:10|14374.08|14254.08|14373.78|14253.78|14374.62|14254.62|14373.78|14253.78|10
1625552180000|2021-07-06 06:16:20|14373.85|14253.85|14371.34|14251.34|14373.96|14253.96|14371.34|14251.34|10
1625552190000|2021-07-06 06:16:30|14371.03|14251.03|14367.15|14247.15|14371.03|14251.03|14367.15|14247.15|10
1625552200000|2021-07-06 06:16:40|14365.9|14245.9|14363.58|14243.58|14366.52|14246.52|14363.53|14243.53|10
1625552210000|2021-07-06 06:16:50|14362.5|14242.5|14361.05|14241.05|14362.5|14242.5|14361.05|14241.05|9
1625552220000|2021-07-06 06:17:00|14360.21|14240.21|14355.23|14235.23|14360.21|14240.21|14354.89|14234.89|10
1625552230000|2021-07-06 06:17:10|14354.95|14234.95|14353.93|14233.93|14355|14235|14352.53|14232.53|9
1625552240000|2021-07-06 06:17:20|14354.42|14234.42|14354.14|14234.14|14354.67|14234.67|14354.14|14234.14|10
1625552250000|2021-07-06 06:17:30|14353.59|14233.59|14351.34|14231.34|14353.59|14233.59|14351.34|14231.34|10
1625552260000|2021-07-06 06:17:40|14351.49|14231.49|14349.37|14229.37|14351.49|14231.49|14348.5|14228.5|10
1625552270000|2021-07-06 06:17:50|14349.52|14229.52|14346.97|14226.97|14349.52|14229.52|14346.97|14226.97|10
1625552280000|2021-07-06 06:18:00|14347.09|14227.09|14347.97|14227.97|14348.15|14228.15|14347.09|14227.09|10
1625552290000|2021-07-06 06:18:10|14348.35|14228.35|14348.96|14228.96|14349.16|14229.16|14348.35|14228.35|10
1625552300000|2021-07-06 06:18:20|14348.58|14228.58|14347.9|14227.9|14348.58|14228.58|14347.64|14227.64|10
1625552310000|2021-07-06 06:18:30|14348.12|14228.12|14348.33|14228.33|14348.65|14228.65|14347.81|14227.81|10
1625552320000|2021-07-06 06:18:40|14348.03|14228.03|14347.32|14227.32|14348.03|14228.03|14347.09|14227.09|8
1625552330000|2021-07-06 06:18:50|14347.4|14227.4|14348.7|14228.7|14348.7|14228.7|14347.19|14227.19|10
1625552340000|2021-07-06 06:19:00|14348.86|14228.86|14350.27|14230.27|14350.27|14230.27|14348.61|14228.61|10
1625552350000|2021-07-06 06:19:10|14350.3|14230.3|14353.78|14233.78|14353.78|14233.78|14349.87|14229.87|9
1625552360000|2021-07-06 06:19:20|14354|14234|14354.83|14234.83|14355.55|14235.55|14354|14234|8
1625552370000|2021-07-06 06:19:30|14354.85|14234.85|14355.86|14235.86|14356.71|14236.71|14354.84|14234.84|10
1625552380000|2021-07-06 06:19:40|14355.89|14235.89|14354.57|14234.57|14356.02|14236.02|14354.47|14234.47|10
1625552390000|2021-07-06 06:19:50|14354.84|14234.84|14354.72|14234.72|14355.93|14235.93|14354.7|14234.7|9
1625552400000|2021-07-06 06:20:00|14354.49|14234.49|14353.81|14233.81|14354.49|14234.49|14353.35|14233.35|10
1625552410000|2021-07-06 06:20:10|14353.64|14233.64|14355.14|14235.14|14355.14|14235.14|14353.47|14233.47|10
1625552420000|2021-07-06 06:20:20|14355.2|14235.2|14355.79|14235.79|14355.79|14235.79|14355.08|14235.08|9
1625552430000|2021-07-06 06:20:30|14355.83|14235.83|14356.94|14236.94|14356.94|14236.94|14355.8|14235.8|9
1625552440000|2021-07-06 06:20:40|14356.07|14236.07|14356.11|14236.11|14356.11|14236.11|14355.87|14235.87|10
1625552450000|2021-07-06 06:20:50|14356.02|14236.02|14355.65|14235.65|14356.68|14236.68|14355.65|14235.65|10
1625552460000|2021-07-06 06:21:00|14355.42|14235.42|14354.68|14234.68|14355.47|14235.47|14354.68|14234.68|9
1625552470000|2021-07-06 06:21:10|14354.66|14234.66|14354.13|14234.13|14354.84|14234.84|14353.77|14233.77|9
1625552480000|2021-07-06 06:21:20|14354.22|14234.22|14353.72|14233.72|14354.57|14234.57|14353.72|14233.72|10
1625552490000|2021-07-06 06:21:30|14353.83|14233.83|14354.11|14234.11|14354.18|14234.18|14353.74|14233.74|10
1625552500000|2021-07-06 06:21:40|14354.25|14234.25|14354.3|14234.3|14355.12|14235.12|14354.21|14234.21|9
1625552510000|2021-07-06 06:21:50|14354.35|14234.35|14355.73|14235.73|14355.73|14235.73|14354.35|14234.35|9
1625552520000|2021-07-06 06:22:00|14355.77|14235.77|14355.63|14235.63|14356.51|14236.51|14355.63|14235.63|10
1625552530000|2021-07-06 06:22:10|14356.2|14236.2|14357.71|14237.71|14357.71|14237.71|14356.2|14236.2|10
1625552540000|2021-07-06 06:22:20|14358.53|14238.53|14360.62|14240.62|14360.62|14240.62|14358.53|14238.53|10
1625552550000|2021-07-06 06:22:30|14360.35|14240.35|14360.97|14240.97|14361.03|14241.03|14360.22|14240.22|10
1625552560000|2021-07-06 06:22:40|14361.12|14241.12|14361.81|14241.81|14361.81|14241.81|14361.09|14241.09|10
1625552570000|2021-07-06 06:22:50|14361.65|14241.65|14362.2|14242.2|14362.26|14242.26|14361.61|14241.61|9
1625552580000|2021-07-06 06:23:00|14362.22|14242.22|14361.62|14241.62|14362.22|14242.22|14361.2|14241.2|9
1625552590000|2021-07-06 06:23:10|14361.66|14241.66|14362.17|14242.17|14362.17|14242.17|14361.15|14241.15|10
1625552600000|2021-07-06 06:23:20|14362.32|14242.32|14363.62|14243.62|14363.62|14243.62|14362.32|14242.32|10
1625552610000|2021-07-06 06:23:30|14363.65|14243.65|14364.86|14244.86|14365.08|14245.08|14363.65|14243.65|10
1625552620000|2021-07-06 06:23:40|14365.5|14245.5|14365.99|14245.99|14366|14246|14365.46|14245.46|8
1625552630000|2021-07-06 06:23:50|14366.01|14246.01|14366.7|14246.7|14367.27|14247.27|14366.01|14246.01|9
1625552640000|2021-07-06 06:24:00|14366.88|14246.88|14366.82|14246.82|14366.9|14246.9|14366.6|14246.6|9
1625552650000|2021-07-06 06:24:10|14366.94|14246.94|14368.82|14248.82|14368.82|14248.82|14366.93|14246.93|10
1625552660000|2021-07-06 06:24:20|14369.92|14249.92|14370.71|14250.71|14370.78|14250.78|14369.92|14249.92|9
1625552670000|2021-07-06 06:24:30|14370.62|14250.62|14370.91|14250.91|14371.35|14251.35|14370.54|14250.54|8
1625552680000|2021-07-06 06:24:40|14371.13|14251.13|14371.59|14251.59|14372.31|14252.31|14370.62|14250.62|10
1625552690000|2021-07-06 06:24:50|14371.58|14251.58|14371.58|14251.58|14371.58|14251.58|14371.5|14251.5|8
1625552700000|2021-07-06 06:25:00|14371.7|14251.7|14370.67|14250.67|14371.76|14251.76|14370.67|14250.67|8
1625552710000|2021-07-06 06:25:10|14370.6|14250.6|14371.36|14251.36|14371.36|14251.36|14370.47|14250.47|9
1625552720000|2021-07-06 06:25:20|14371.1|14251.1|14370.68|14250.68|14371.1|14251.1|14369.67|14249.67|9
1625552730000|2021-07-06 06:25:30|14371.25|14251.25|14371.17|14251.17|14371.35|14251.35|14370.83|14250.83|9
1625552740000|2021-07-06 06:25:40|14371.28|14251.28|14373.74|14253.74|14373.74|14253.74|14371.23|14251.23|10
1625552750000|2021-07-06 06:25:50|14373.69|14253.69|14377.29|14257.29|14377.29|14257.29|14373.69|14253.69|10
1625552760000|2021-07-06 06:26:00|14377.49|14257.49|14378.59|14258.59|14378.63|14258.63|14377.49|14257.49|9
1625552770000|2021-07-06 06:26:10|14378.54|14258.54|14381.06|14261.06|14381.06|14261.06|14378.54|14258.54|10
1625552780000|2021-07-06 06:26:20|14381.2|14261.2|14382.16|14262.16|14382.16|14262.16|14379.96|14259.96|8
1625552790000|2021-07-06 06:26:30|14383.57|14263.57|14385.3|14265.3|14385.37|14265.37|14382.61|14262.61|10
1625552800000|2021-07-06 06:26:40|14385.72|14265.72|14387.73|14267.73|14387.85|14267.85|14385.72|14265.72|9
1625552810000|2021-07-06 06:26:50|14388.71|14268.71|14386.4|14266.4|14388.71|14268.71|14386.4|14266.4|10
1625552820000|2021-07-06 06:27:00|14385.95|14265.95|14386.09|14266.09|14386.29|14266.29|14385.55|14265.55|10
1625552830000|2021-07-06 06:27:10|14386.74|14266.74|14387.65|14267.65|14388.15|14268.15|14386.74|14266.74|10
1625552840000|2021-07-06 06:27:20|14387.75|14267.75|14388.76|14268.76|14388.81|14268.81|14387.75|14267.75|8
1625552850000|2021-07-06 06:27:30|14389.05|14269.05|14387.86|14267.86|14389.07|14269.07|14387.76|14267.76|9
1625552860000|2021-07-06 06:27:40|14387.92|14267.92|14390.04|14270.04|14390.04|14270.04|14387.5|14267.5|10
1625552870000|2021-07-06 06:27:50|14390.38|14270.38|14392.43|14272.43|14392.77|14272.77|14390.38|14270.38|9
1625552880000|2021-07-06 06:28:00|14392.02|14272.02|14390.32|14270.32|14392.39|14272.39|14390.32|14270.32|10
1625552890000|2021-07-06 06:28:10|14390.38|14270.38|14391.11|14271.11|14391.11|14271.11|14390.19|14270.19|8
1625552900000|2021-07-06 06:28:20|14392.12|14272.12|14393.81|14273.81|14394.18|14274.18|14392.12|14272.12|10
1625552910000|2021-07-06 06:28:30|14394.09|14274.09|14396.89|14276.89|14396.89|14276.89|14394.03|14274.03|10
1625552920000|2021-07-06 06:28:40|14395.82|14275.82|14397.06|14277.06|14397.85|14277.85|14395.82|14275.82|10
1625552930000|2021-07-06 06:28:50|14397.08|14277.08|14397.14|14277.14|14397.26|14277.26|14396.96|14276.96|10
1625552940000|2021-07-06 06:29:00|14397.88|14277.88|14399.2|14279.2|14399.2|14279.2|14397.73|14277.73|9
1625552950000|2021-07-06 06:29:10|14398.73|14278.73|14399.53|14279.53|14400.19|14280.19|14398.73|14278.73|9
1625552960000|2021-07-06 06:29:20|14399.45|14279.45|14398.31|14278.31|14399.45|14279.45|14398.31|14278.31|10
1625552970000|2021-07-06 06:29:30|14398.22|14278.22|14398.45|14278.45|14398.45|14278.45|14397.91|14277.91|9
1625552980000|2021-07-06 06:29:40|14398.31|14278.31|14398.08|14278.08|14398.31|14278.31|14397.51|14277.51|9
1625552990000|2021-07-06 06:29:50|14398.96|14278.96|14399.22|14279.22|14399.53|14279.53|14398.96|14278.96|10
1625553000000|2021-07-06 06:30:00|14399.28|14279.28|14398.17|14278.17|14399.28|14279.28|14397.7|14277.7|9
1625553010000|2021-07-06 06:30:10|14398.7|14278.7|14399.68|14279.68|14399.68|14279.68|14398.7|14278.7|10
1625553020000|2021-07-06 06:30:20|14399.79|14279.79|14398.18|14278.18|14399.79|14279.79|14398.18|14278.18|9
1625553030000|2021-07-06 06:30:30|14397.83|14277.83|14396.57|14276.57|14398.68|14278.68|14396.57|14276.57|9
1625553040000|2021-07-06 06:30:40|14396.35|14276.35|14395.78|14275.78|14396.35|14276.35|14395.78|14275.78|9
1625553050000|2021-07-06 06:30:50|14395.66|14275.66|14392.49|14272.49|14395.66|14275.66|14392.47|14272.47|10
1625553060000|2021-07-06 06:31:00|14392.14|14272.14|14389.67|14269.67|14392.14|14272.14|14389.67|14269.67|10
1625553070000|2021-07-06 06:31:10|14389.6|14269.6|14387.13|14267.13|14389.6|14269.6|14386.26|14266.26|9
1625553080000|2021-07-06 06:31:20|14385.79|14265.79|14386.35|14266.35|14386.35|14266.35|14385.79|14265.79|9
1625553090000|2021-07-06 06:31:30|14386.66|14266.66|14384.45|14264.45|14386.66|14266.66|14383.98|14263.98|10
1625553100000|2021-07-06 06:31:40|14384.08|14264.08|14385.15|14265.15|14385.26|14265.26|14384.08|14264.08|10
1625553110000|2021-07-06 06:31:50|14385.7|14265.7|14385.54|14265.54|14386.8|14266.8|14385.46|14265.46|9
1625553120000|2021-07-06 06:32:00|14385.45|14265.45|14384.78|14264.78|14385.45|14265.45|14384.75|14264.75|9
1625553130000|2021-07-06 06:32:10|14384.86|14264.86|14385.74|14265.74|14386.08|14266.08|14384.86|14264.86|10
1625553140000|2021-07-06 06:32:20|14385.93|14265.93|14385.49|14265.49|14386.05|14266.05|14385.39|14265.39|10
1625553150000|2021-07-06 06:32:30|14385.35|14265.35|14386.22|14266.22|14386.43|14266.43|14385.35|14265.35|7
1625553160000|2021-07-06 06:32:40|14386.79|14266.79|14388.77|14268.77|14388.77|14268.77|14386.79|14266.79|10
1625553170000|2021-07-06 06:32:50|14389.13|14269.13|14387.91|14267.91|14389.13|14269.13|14387.91|14267.91|10
1625553180000|2021-07-06 06:33:00|14387.87|14267.87|14387.41|14267.41|14387.98|14267.98|14387.41|14267.41|8
1625553190000|2021-07-06 06:33:10|14387.43|14267.43|14387.16|14267.16|14387.43|14267.43|14386.56|14266.56|10
1625553200000|2021-07-06 06:33:20|14387.2|14267.2|14386.77|14266.77|14387.2|14267.2|14386.59|14266.59|10
1625553210000|2021-07-06 06:33:30|14386.86|14266.86|14387.81|14267.81|14387.92|14267.92|14386.52|14266.52|9
1625553220000|2021-07-06 06:33:40|14387.84|14267.84|14390.22|14270.22|14390.22|14270.22|14387.84|14267.84|10
1625553230000|2021-07-06 06:33:50|14390.12|14270.12|14390.12|14270.12|14390.12|14270.12|14389.85|14269.85|8
1625553240000|2021-07-06 06:34:00|14390.31|14270.31|14391.13|14271.13|14391.13|14271.13|14389.99|14269.99|10
1625553250000|2021-07-06 06:34:10|14392.11|14272.11|14393.91|14273.91|14393.91|14273.91|14392.11|14272.11|10
1625553260000|2021-07-06 06:34:20|14393.95|14273.95|14396.69|14276.69|14396.72|14276.72|14393.95|14273.95|9
1625553270000|2021-07-06 06:34:30|14396.81|14276.81|14397.26|14277.26|14397.32|14277.32|14396.81|14276.81|10
1625553280000|2021-07-06 06:34:40|14397.12|14277.12|14398.56|14278.56|14398.56|14278.56|14397.12|14277.12|9
1625553290000|2021-07-06 06:34:50|14398.48|14278.48|14398.69|14278.69|14398.86|14278.86|14398.44|14278.44|9
1625553300000|2021-07-06 06:35:00|14398.68|14278.68|14399.01|14279.01|14399.02|14279.02|14397.67|14277.67|10
1625553310000|2021-07-06 06:35:10|14399.08|14279.08|14398.16|14278.16|14399.08|14279.08|14397.46|14277.46|10
1625553320000|2021-07-06 06:35:20|14398.14|14278.14|14400.04|14280.04|14400.04|14280.04|14398.04|14278.04|10
1625553330000|2021-07-06 06:35:30|14400.31|14280.31|14399.81|14279.81|14400.32|14280.32|14399.45|14279.45|9
1625553340000|2021-07-06 06:35:40|14400.44|14280.44|14400.67|14280.67|14400.67|14280.67|14400.2|14280.2|9
1625553350000|2021-07-06 06:35:50|14400.59|14280.59|14402.93|14282.93|14402.93|14282.93|14400.59|14280.59|9
1625553360000|2021-07-06 06:36:00|14403.09|14283.09|14405.25|14285.25|14405.25|14285.25|14402.94|14282.94|10
1625553370000|2021-07-06 06:36:10|14405.3|14285.3|14407.66|14287.66|14407.85|14287.85|14405.3|14285.3|10
1625553380000|2021-07-06 06:36:20|14407.71|14287.71|14405.97|14285.97|14407.71|14287.71|14405.94|14285.94|10
1625553390000|2021-07-06 06:36:30|14406.02|14286.02|14405.92|14285.92|14406.04|14286.04|14404.9|14284.9|10
1625553400000|2021-07-06 06:36:40|14405.87|14285.87|14406.28|14286.28|14407.51|14287.51|14405.87|14285.87|10
1625553410000|2021-07-06 06:36:50|14406.22|14286.22|14406.63|14286.63|14406.63|14286.63|14405.58|14285.58|10
1625553420000|2021-07-06 06:37:00|14406.56|14286.56|14406.37|14286.37|14406.57|14286.57|14405.56|14285.56|9
1625553430000|2021-07-06 06:37:10|14406.65|14286.65|14407.26|14287.26|14407.27|14287.27|14406.45|14286.45|10
1625553440000|2021-07-06 06:37:20|14406.4|14286.4|14404.25|14284.25|14406.72|14286.72|14404.25|14284.25|9
1625553450000|2021-07-06 06:37:30|14404.17|14284.17|14403.37|14283.37|14404.17|14284.17|14403.08|14283.08|9
1625553460000|2021-07-06 06:37:40|14403.5|14283.5|14404.56|14284.56|14404.73|14284.73|14403.5|14283.5|9
1625553470000|2021-07-06 06:37:50|14404.48|14284.48|14403.07|14283.07|14404.48|14284.48|14403.07|14283.07|9
1625553480000|2021-07-06 06:38:00|14402.67|14282.67|14403.37|14283.37|14404.7|14284.7|14402.67|14282.67|7
1625553490000|2021-07-06 06:38:10|14403.4|14283.4|14404.52|14284.52|14404.55|14284.55|14403.39|14283.39|8
1625553500000|2021-07-06 06:38:20|14403.74|14283.74|14397.16|14277.16|14403.74|14283.74|14397.16|14277.16|10
1625553510000|2021-07-06 06:38:30|14397.17|14277.17|14394.98|14274.98|14397.17|14277.17|14394.51|14274.51|10
1625553520000|2021-07-06 06:38:40|14395.14|14275.14|14393.42|14273.42|14395.18|14275.18|14393.42|14273.42|10
1625553530000|2021-07-06 06:38:50|14393.4|14273.4|14391.65|14271.65|14393.4|14273.4|14391.65|14271.65|9
1625553540000|2021-07-06 06:39:00|14391.46|14271.46|14390.71|14270.71|14391.46|14271.46|14390.37|14270.37|9
1625553550000|2021-07-06 06:39:10|14389.83|14269.83|14391.4|14271.4|14391.4|14271.4|14389.42|14269.42|7
1625553560000|2021-07-06 06:39:20|14390.4|14270.4|14390.18|14270.18|14390.4|14270.4|14389.87|14269.87|8
1625553570000|2021-07-06 06:39:30|14390.75|14270.75|14391.43|14271.43|14392.13|14272.13|14390.75|14270.75|8
1625553580000|2021-07-06 06:39:40|14391.69|14271.69|14391.84|14271.84|14391.84|14271.84|14391.46|14271.46|8
1625553590000|2021-07-06 06:39:50|14391.94|14271.94|14391.59|14271.59|14392.19|14272.19|14391.59|14271.59|9
1625553600000|2021-07-06 06:40:00|14391.61|14271.61|14391.46|14271.46|14391.68|14271.68|14391.18|14271.18|10
1625553610000|2021-07-06 06:40:10|14391.48|14271.48|14393.04|14273.04|14393.2|14273.2|14391.48|14271.48|10
1625553620000|2021-07-06 06:40:20|14393.19|14273.19|14392.38|14272.38|14393.19|14273.19|14392.38|14272.38|6
1625553630000|2021-07-06 06:40:30|14392.52|14272.52|14391.68|14271.68|14392.52|14272.52|14391.68|14271.68|9
1625553640000|2021-07-06 06:40:40|14391.67|14271.67|14390.76|14270.76|14391.67|14271.67|14390.76|14270.76|10
1625553650000|2021-07-06 06:40:50|14390.64|14270.64|14391.94|14271.94|14391.94|14271.94|14390.47|14270.47|10
1625553660000|2021-07-06 06:41:00|14391.85|14271.85|14391.99|14271.99|14392.15|14272.15|14391.77|14271.77|8
1625553670000|2021-07-06 06:41:10|14391.82|14271.82|14391.69|14271.69|14392.51|14272.51|14391.5|14271.5|10
1625553680000|2021-07-06 06:41:20|14392.17|14272.17|14391.92|14271.92|14392.35|14272.35|14391.92|14271.92|10
1625553690000|2021-07-06 06:41:30|14392.95|14272.95|14392.17|14272.17|14393.05|14273.05|14391.63|14271.63|9
1625553700000|2021-07-06 06:41:40|14392.2|14272.2|14391.74|14271.74|14392.29|14272.29|14391.68|14271.68|9
1625553710000|2021-07-06 06:41:50|14391.85|14271.85|14393.16|14273.16|14393.16|14273.16|14391.67|14271.67|9
1625553720000|2021-07-06 06:42:00|14393.35|14273.35|14391.74|14271.74|14393.35|14273.35|14391.37|14271.37|10
1625553730000|2021-07-06 06:42:10|14391.59|14271.59|14390.1|14270.1|14391.59|14271.59|14390.1|14270.1|9
1625553740000|2021-07-06 06:42:20|14389.67|14269.67|14388.61|14268.61|14389.67|14269.67|14388.61|14268.61|9
1625553750000|2021-07-06 06:42:30|14388.77|14268.77|14388|14268|14388.77|14268.77|14387.83|14267.83|9
1625553760000|2021-07-06 06:42:40|14388.03|14268.03|14387.35|14267.35|14388.11|14268.11|14387.35|14267.35|10
1625553770000|2021-07-06 06:42:50|14387.52|14267.52|14386.95|14266.95|14387.89|14267.89|14386.95|14266.95|9
1625553780000|2021-07-06 06:43:00|14386.96|14266.96|14385.97|14265.97|14387|14267|14385.97|14265.97|9
1625553790000|2021-07-06 06:43:10|14385.9|14265.9|14385.44|14265.44|14385.9|14265.9|14385.01|14265.01|9
1625553800000|2021-07-06 06:43:20|14385.26|14265.26|14387.01|14267.01|14387.01|14267.01|14384.89|14264.89|10
1625553810000|2021-07-06 06:43:30|14387|14267|14388.36|14268.36|14388.36|14268.36|14386.55|14266.55|10
1625553820000|2021-07-06 06:43:40|14388.55|14268.55|14390.71|14270.71|14390.71|14270.71|14388.55|14268.55|10
1625553830000|2021-07-06 06:43:50|14390.8|14270.8|14389.93|14269.93|14390.8|14270.8|14389.59|14269.59|10
1625553840000|2021-07-06 06:44:00|14389.9|14269.9|14391.59|14271.59|14391.59|14271.59|14389.9|14269.9|10
1625553850000|2021-07-06 06:44:10|14391.56|14271.56|14391.44|14271.44|14391.56|14271.56|14390.59|14270.59|9
1625553860000|2021-07-06 06:44:20|14391.32|14271.32|14390.22|14270.22|14391.32|14271.32|14390.22|14270.22|10
1625553870000|2021-07-06 06:44:30|14391.1|14271.1|14390.07|14270.07|14391.1|14271.1|14390.01|14270.01|9
1625553880000|2021-07-06 06:44:40|14390.17|14270.17|14388.87|14268.87|14390.43|14270.43|14388.87|14268.87|10
1625553890000|2021-07-06 06:44:50|14388.63|14268.63|14390.19|14270.19|14390.19|14270.19|14388.47|14268.47|8
1625553900000|2021-07-06 06:45:00|14390.31|14270.31|14389.49|14269.49|14390.41|14270.41|14389.4|14269.4|10
1625553910000|2021-07-06 06:45:10|14389.33|14269.33|14389.3|14269.3|14390.24|14270.24|14389.3|14269.3|9
1625553920000|2021-07-06 06:45:20|14389.16|14269.16|14388.7|14268.7|14389.16|14269.16|14388.47|14268.47|10
1625553930000|2021-07-06 06:45:30|14388.61|14268.61|14388.71|14268.71|14388.87|14268.87|14388.54|14268.54|10
1625553940000|2021-07-06 06:45:40|14388.68|14268.68|14388.4|14268.4|14388.68|14268.68|14388.4|14268.4|8
1625553950000|2021-07-06 06:45:50|14388.39|14268.39|14387.23|14267.23|14388.39|14268.39|14387.23|14267.23|7
1625553960000|2021-07-06 06:46:00|14386.98|14266.98|14386.42|14266.42|14387.33|14267.33|14386.42|14266.42|9
1625553970000|2021-07-06 06:46:10|14385.83|14265.83|14387.08|14267.08|14387.08|14267.08|14385.32|14265.32|9
1625553980000|2021-07-06 06:46:20|14387.09|14267.09|14386.09|14266.09|14387.28|14267.28|14386.09|14266.09|10
1625553990000|2021-07-06 06:46:30|14385.57|14265.57|14386.8|14266.8|14386.8|14266.8|14385.57|14265.57|10
1625554000000|2021-07-06 06:46:40|14386.03|14266.03|14386.92|14266.92|14386.92|14266.92|14385.29|14265.29|9
1625554010000|2021-07-06 06:46:50|14386.97|14266.97|14385.83|14265.83|14387.17|14267.17|14385.83|14265.83|8
1625554020000|2021-07-06 06:47:00|14384.9|14264.9|14381.84|14261.84|14384.9|14264.9|14381.75|14261.75|9
1625554030000|2021-07-06 06:47:10|14381.58|14261.58|14377.07|14257.07|14381.58|14261.58|14377.07|14257.07|10
1625554040000|2021-07-06 06:47:20|14376.93|14256.93|14371.91|14251.91|14376.93|14256.93|14371.91|14251.91|10
1625554050000|2021-07-06 06:47:30|14371.87|14251.87|14372.55|14252.55|14372.67|14252.67|14371.87|14251.87|10
1625554060000|2021-07-06 06:47:40|14372.2|14252.2|14372.6|14252.6|14373.4|14253.4|14372.05|14252.05|10
1625554070000|2021-07-06 06:47:50|14372.56|14252.56|14370.57|14250.57|14372.56|14252.56|14370.57|14250.57|10
1625554080000|2021-07-06 06:48:00|14369.67|14249.67|14367.02|14247.02|14369.67|14249.67|14367.02|14247.02|10
1625554090000|2021-07-06 06:48:10|14365.7|14245.7|14361.28|14241.28|14365.7|14245.7|14361.28|14241.28|10
1625554100000|2021-07-06 06:48:20|14360.46|14240.46|14356.7|14236.7|14360.46|14240.46|14356.06|14236.06|10
1625554110000|2021-07-06 06:48:30|14354.25|14234.25|14349.91|14229.91|14354.25|14234.25|14349.91|14229.91|10
1625554120000|2021-07-06 06:48:40|14350.3|14230.3|14348.55|14228.55|14350.3|14230.3|14348.55|14228.55|10
1625554130000|2021-07-06 06:48:50|14348.72|14228.72|14347.94|14227.94|14349.16|14229.16|14347.92|14227.92|9
1625554140000|2021-07-06 06:49:00|14346.49|14226.49|14343.81|14223.81|14346.49|14226.49|14343.81|14223.81|10
1625554150000|2021-07-06 06:49:10|14344.15|14224.15|14341.34|14221.34|14344.15|14224.15|14341.34|14221.34|10
1625554160000|2021-07-06 06:49:20|14342.33|14222.33|14343.33|14223.33|14343.49|14223.49|14342.33|14222.33|9
1625554170000|2021-07-06 06:49:30|14342.79|14222.79|14342.41|14222.41|14342.87|14222.87|14341.65|14221.65|9
1625554180000|2021-07-06 06:49:40|14342.88|14222.88|14343.94|14223.94|14343.94|14223.94|14342.88|14222.88|9
1625554190000|2021-07-06 06:49:50|14343.86|14223.86|14342.6|14222.6|14344.19|14224.19|14342.6|14222.6|10
1625554200000|2021-07-06 06:50:00|14343.78|14223.78|14341.64|14221.64|14343.78|14223.78|14341.64|14221.64|10
1625554210000|2021-07-06 06:50:10|14341.62|14221.62|14341.05|14221.05|14341.62|14221.62|14340.95|14220.95|10
1625554220000|2021-07-06 06:50:20|14340.91|14220.91|14339.92|14219.92|14341.3|14221.3|14339.92|14219.92|9
1625554230000|2021-07-06 06:50:30|14339.81|14219.81|14339.74|14219.74|14339.87|14219.87|14339.12|14219.12|9
1625554240000|2021-07-06 06:50:40|14340.02|14220.02|14341.88|14221.88|14341.88|14221.88|14339.94|14219.94|9
1625554250000|2021-07-06 06:50:50|14341.72|14221.72|14342.53|14222.53|14342.72|14222.72|14341.72|14221.72|10
1625554260000|2021-07-06 06:51:00|14342.34|14222.34|14343.03|14223.03|14343.03|14223.03|14342.34|14222.34|10
1625554270000|2021-07-06 06:51:10|14343.04|14223.04|14343.13|14223.13|14343.3|14223.3|14342.81|14222.81|9
1625554280000|2021-07-06 06:51:20|14343.18|14223.18|14342.99|14222.99|14343.24|14223.24|14342.99|14222.99|9
1625554290000|2021-07-06 06:51:30|14343.33|14223.33|14343.13|14223.13|14343.58|14223.58|14343.13|14223.13|10
1625554300000|2021-07-06 06:51:40|14343.16|14223.16|14343.54|14223.54|14343.54|14223.54|14343.15|14223.15|7
1625554310000|2021-07-06 06:51:50|14343.87|14223.87|14345.16|14225.16|14345.22|14225.22|14343.87|14223.87|9
1625554320000|2021-07-06 06:52:00|14345.22|14225.22|14344.62|14224.62|14345.39|14225.39|14344.1|14224.1|9
1625554330000|2021-07-06 06:52:10|14344.82|14224.82|14343.82|14223.82|14344.82|14224.82|14342.83|14222.83|10
1625554340000|2021-07-06 06:52:20|14343.81|14223.81|14341.41|14221.41|14343.81|14223.81|14341.41|14221.41|10
1625554350000|2021-07-06 06:52:30|14341.38|14221.38|14343.07|14223.07|14343.07|14223.07|14341.38|14221.38|8
1625554360000|2021-07-06 06:52:40|14343.59|14223.59|14345.26|14225.26|14345.41|14225.41|14343.59|14223.59|10
1625554370000|2021-07-06 06:52:50|14345.4|14225.4|14346.51|14226.51|14346.51|14226.51|14345.4|14225.4|7
1625554380000|2021-07-06 06:53:00|14346.82|14226.82|14346.42|14226.42|14346.82|14226.82|14346.42|14226.42|9
1625554390000|2021-07-06 06:53:10|14346.41|14226.41|14346.06|14226.06|14346.41|14226.41|14345.18|14225.18|9
1625554400000|2021-07-06 06:53:20|14346.28|14226.28|14346.41|14226.41|14347.12|14227.12|14346.08|14226.08|10
1625554410000|2021-07-06 06:53:30|14346.53|14226.53|14348.16|14228.16|14348.16|14228.16|14346.53|14226.53|7
1625554420000|2021-07-06 06:53:40|14348.33|14228.33|14348.71|14228.71|14349.27|14229.27|14348.26|14228.26|9
1625554430000|2021-07-06 06:53:50|14348.67|14228.67|14348.38|14228.38|14348.76|14228.76|14348.04|14228.04|8
1625554440000|2021-07-06 06:54:00|14348.39|14228.39|14349.51|14229.51|14349.51|14229.51|14348.22|14228.22|10
1625554450000|2021-07-06 06:54:10|14349.75|14229.75|14350.41|14230.41|14350.41|14230.41|14349.67|14229.67|10
1625554460000|2021-07-06 06:54:20|14350.89|14230.89|14354.88|14234.88|14354.88|14234.88|14350.89|14230.89|10
1625554470000|2021-07-06 06:54:30|14354.95|14234.95|14356.44|14236.44|14356.47|14236.47|14354.95|14234.95|9
1625554480000|2021-07-06 06:54:40|14356.34|14236.34|14356.86|14236.86|14357.01|14237.01|14356.22|14236.22|10
1625554490000|2021-07-06 06:54:50|14356.92|14236.92|14357.34|14237.34|14357.83|14237.83|14356.92|14236.92|10
1625554500000|2021-07-06 06:55:00|14357.33|14237.33|14357.24|14237.24|14358.14|14238.14|14357.14|14237.14|10
1625554510000|2021-07-06 06:55:10|14357.2|14237.2|14355.85|14235.85|14357.2|14237.2|14355.79|14235.79|8
1625554520000|2021-07-06 06:55:20|14355.83|14235.83|14354.15|14234.15|14355.83|14235.83|14354.15|14234.15|9
1625554530000|2021-07-06 06:55:30|14354.2|14234.2|14354.8|14234.8|14354.81|14234.81|14354.2|14234.2|9
1625554540000|2021-07-06 06:55:40|14354.83|14234.83|14353.8|14233.8|14354.88|14234.88|14353.8|14233.8|10
1625554550000|2021-07-06 06:55:50|14353.6|14233.6|14354.59|14234.59|14354.63|14234.63|14353.46|14233.46|8
1625554560000|2021-07-06 06:56:00|14354.54|14234.54|14356.06|14236.06|14356.06|14236.06|14354.02|14234.02|10
1625554570000|2021-07-06 06:56:10|14354.92|14234.92|14355.43|14235.43|14355.43|14235.43|14354.92|14234.92|8
1625554580000|2021-07-06 06:56:20|14355.51|14235.51|14356.77|14236.77|14356.77|14236.77|14355.51|14235.51|5
1625554590000|2021-07-06 06:56:30|14356.84|14236.84|14356.28|14236.28|14356.98|14236.98|14356.09|14236.09|8
1625554600000|2021-07-06 06:56:40|14356.27|14236.27|14356.61|14236.61|14356.68|14236.68|14356.27|14236.27|8
1625554610000|2021-07-06 06:56:50|14356.6|14236.6|14357.09|14237.09|14357.13|14237.13|14356.6|14236.6|6
1625554620000|2021-07-06 06:57:00|14356.87|14236.87|14357.17|14237.17|14357.6|14237.6|14356.83|14236.83|7
1625554630000|2021-07-06 06:57:10|14356.97|14236.97|14353.16|14233.16|14356.97|14236.97|14353.16|14233.16|9
1625554640000|2021-07-06 06:57:20|14353.2|14233.2|14353.94|14233.94|14353.94|14233.94|14353.17|14233.17|9
1625554650000|2021-07-06 06:57:30|14353.37|14233.37|14352.56|14232.56|14354.14|14234.14|14352.56|14232.56|9
1625554660000|2021-07-06 06:57:40|14353.23|14233.23|14352.78|14232.78|14353.41|14233.41|14352.4|14232.4|9
1625554670000|2021-07-06 06:57:50|14352.64|14232.64|14350.34|14230.34|14352.64|14232.64|14350.34|14230.34|10
1625554680000|2021-07-06 06:58:00|14350.15|14230.15|14349.91|14229.91|14350.15|14230.15|14349.85|14229.85|8
1625554690000|2021-07-06 06:58:10|14349.85|14229.85|14348.21|14228.21|14349.95|14229.95|14348.21|14228.21|10
1625554700000|2021-07-06 06:58:20|14347.94|14227.94|14345.56|14225.56|14347.94|14227.94|14345.36|14225.36|10
1625554710000|2021-07-06 06:58:30|14345.59|14225.59|14345.67|14225.67|14346.03|14226.03|14345.33|14225.33|9
1625554720000|2021-07-06 06:58:40|14345.62|14225.62|14343.74|14223.74|14345.62|14225.62|14343.74|14223.74|9
1625554730000|2021-07-06 06:58:50|14342.32|14222.32|14340.27|14220.27|14342.32|14222.32|14340.27|14220.27|10
1625554740000|2021-07-06 06:59:00|14340.21|14220.21|14339.36|14219.36|14340.21|14220.21|14339.36|14219.36|9
1625554750000|2021-07-06 06:59:10|14339.46|14219.46|14340.19|14220.19|14340.19|14220.19|14339.45|14219.45|10
1625554760000|2021-07-06 06:59:20|14340.31|14220.31|14340.74|14220.74|14341.1|14221.1|14340.23|14220.23|10
1625554770000|2021-07-06 06:59:30|14341.07|14221.07|14341.53|14221.53|14341.53|14221.53|14341.07|14221.07|9
1625554780000|2021-07-06 06:59:40|14341.55|14221.55|14339.91|14219.91|14341.81|14221.81|14339.91|14219.91|10
1625554790000|2021-07-06 06:59:50|14339.94|14219.94|14339.36|14219.36|14340.36|14220.36|14339.14|14219.14|7
1625554800000|2021-07-06 07:00:00|14339.64|14219.64|14341.32|14221.32|14341.48|14221.48|14339.6|14219.6|9
1625554810000|2021-07-06 07:00:10|14341.9|14221.9|14346.47|14226.47|14346.59|14226.59|14341.9|14221.9|10
1625554820000|2021-07-06 07:00:20|14346.08|14226.08|14347.63|14227.63|14347.63|14227.63|14346.08|14226.08|10
1625554830000|2021-07-06 07:00:30|14347.65|14227.65|14349.29|14229.29|14349.29|14229.29|14347.43|14227.43|9
1625554840000|2021-07-06 07:00:40|14349.98|14229.98|14351.05|14231.05|14351.93|14231.93|14349.98|14229.98|10
1625554850000|2021-07-06 07:00:50|14351.5|14231.5|14352.66|14232.66|14352.66|14232.66|14351.5|14231.5|10
1625554860000|2021-07-06 07:01:00|14353.52|14233.52|14353.93|14233.93|14354.06|14234.06|14353.52|14233.52|10
1625554870000|2021-07-06 07:01:10|14353.76|14233.76|14353.37|14233.37|14353.76|14233.76|14353.37|14233.37|10
1625554880000|2021-07-06 07:01:20|14353.38|14233.38|14353.77|14233.77|14354.23|14234.23|14353.38|14233.38|10
1625554890000|2021-07-06 07:01:30|14353.51|14233.51|14352.72|14232.72|14353.51|14233.51|14352.43|14232.43|10
1625554900000|2021-07-06 07:01:40|14352.63|14232.63|14353.1|14233.1|14353.25|14233.25|14352.63|14232.63|7
1625554910000|2021-07-06 07:01:50|14353.37|14233.37|14353.65|14233.65|14353.72|14233.72|14353.32|14233.32|10
1625554920000|2021-07-06 07:02:00|14353.57|14233.57|14353.16|14233.16|14353.77|14233.77|14352.99|14232.99|9
1625554930000|2021-07-06 07:02:10|14352.62|14232.62|14351.61|14231.61|14352.75|14232.75|14351.61|14231.61|9
1625554940000|2021-07-06 07:02:20|14351.58|14231.58|14350.67|14230.67|14351.61|14231.61|14350.57|14230.57|9
1625554950000|2021-07-06 07:02:30|14350.54|14230.54|14349.34|14229.34|14350.68|14230.68|14349.11|14229.11|9
1625554960000|2021-07-06 07:02:40|14349.27|14229.27|14349.78|14229.78|14349.78|14229.78|14349.25|14229.25|8
1625554970000|2021-07-06 07:02:50|14349.5|14229.5|14349.19|14229.19|14349.77|14229.77|14349.19|14229.19|8
1625554980000|2021-07-06 07:03:00|14349.38|14229.38|14348.78|14228.78|14349.49|14229.49|14348.78|14228.78|7
1625554990000|2021-07-06 07:03:10|14349.64|14229.64|14348.57|14228.57|14349.66|14229.66|14348.57|14228.57|10
1625555000000|2021-07-06 07:03:20|14348.59|14228.59|14347.96|14227.96|14349.25|14229.25|14347.96|14227.96|9
1625555010000|2021-07-06 07:03:30|14347.99|14227.99|14347.95|14227.95|14347.99|14227.99|14347.69|14227.69|6
1625555020000|2021-07-06 07:03:40|14347.61|14227.61|14347.25|14227.25|14348.61|14228.61|14347.25|14227.25|10
1625555030000|2021-07-06 07:03:50|14347.28|14227.28|14342.41|14222.41|14347.39|14227.39|14342.41|14222.41|10
1625555040000|2021-07-06 07:04:00|14342.35|14222.35|14342.67|14222.67|14342.7|14222.7|14342.01|14222.01|10
1625555050000|2021-07-06 07:04:10|14342.33|14222.33|14342.14|14222.14|14342.53|14222.53|14341.94|14221.94|9
1625555060000|2021-07-06 07:04:20|14341.77|14221.77|14342.73|14222.73|14342.73|14222.73|14341.77|14221.77|10
1625555070000|2021-07-06 07:04:30|14344.06|14224.06|14345.67|14225.67|14345.67|14225.67|14344.06|14224.06|10
1625555080000|2021-07-06 07:04:40|14345.91|14225.91|14348.64|14228.64|14348.64|14228.64|14345.91|14225.91|10
1625555090000|2021-07-06 07:04:50|14348.65|14228.65|14352.71|14232.71|14352.82|14232.82|14348.65|14228.65|9
1625555100000|2021-07-06 07:05:00|14351.57|14231.57|14351.91|14231.91|14352.05|14232.05|14351.57|14231.57|7
1625555110000|2021-07-06 07:05:10|14351.96|14231.96|14352.39|14232.39|14353.27|14233.27|14351.96|14231.96|8
1625555120000|2021-07-06 07:05:20|14352.4|14232.4|14352.08|14232.08|14352.6|14232.6|14351.98|14231.98|9
1625555130000|2021-07-06 07:05:30|14352.15|14232.15|14352.62|14232.62|14352.78|14232.78|14352.03|14232.03|10
1625555140000|2021-07-06 07:05:40|14352.57|14232.57|14355.65|14235.65|14355.66|14235.66|14352.57|14232.57|10
1625555150000|2021-07-06 07:05:50|14355.36|14235.36|14357.95|14237.95|14357.95|14237.95|14355.36|14235.36|9
1625555160000|2021-07-06 07:06:00|14357.84|14237.84|14357.62|14237.62|14358.22|14238.22|14357.62|14237.62|9
1625555170000|2021-07-06 07:06:10|14357.6|14237.6|14356.74|14236.74|14357.71|14237.71|14356.74|14236.74|10
1625555180000|2021-07-06 07:06:20|14356.72|14236.72|14357.69|14237.69|14357.69|14237.69|14356.72|14236.72|9
1625555190000|2021-07-06 07:06:30|14357.53|14237.53|14358.47|14238.47|14358.54|14238.54|14357.53|14237.53|9
1625555200000|2021-07-06 07:06:40|14357.97|14237.97|14358.69|14238.69|14358.95|14238.95|14357.81|14237.81|10
1625555210000|2021-07-06 07:06:50|14358.55|14238.55|14359.92|14239.92|14359.92|14239.92|14358.43|14238.43|9
1625555220000|2021-07-06 07:07:00|14359.7|14239.7|14359.9|14239.9|14360.11|14240.11|14359.62|14239.62|9
1625555230000|2021-07-06 07:07:10|14359.98|14239.98|14360.65|14240.65|14360.65|14240.65|14359.9|14239.9|8
1625555240000|2021-07-06 07:07:20|14360.99|14240.99|14361.03|14241.03|14361.04|14241.04|14360.52|14240.52|9
1625555250000|2021-07-06 07:07:30|14361.52|14241.52|14363.02|14243.02|14363.02|14243.02|14361.46|14241.46|10
1625555260000|2021-07-06 07:07:40|14363.58|14243.58|14365.17|14245.17|14365.17|14245.17|14363.37|14243.37|10
1625555270000|2021-07-06 07:07:50|14365.23|14245.23|14365.79|14245.79|14365.79|14245.79|14365|14245|9
1625555280000|2021-07-06 07:08:00|14365.74|14245.74|14365.43|14245.43|14367.35|14247.35|14365.43|14245.43|10
1625555290000|2021-07-06 07:08:10|14366.71|14246.71|14369.52|14249.52|14369.57|14249.57|14366.71|14246.71|10
1625555300000|2021-07-06 07:08:20|14368.73|14248.73|14370.37|14250.37|14372.08|14252.08|14368.68|14248.68|10
1625555310000|2021-07-06 07:08:30|14372.06|14252.06|14372.98|14252.98|14372.98|14252.98|14371.04|14251.04|9
1625555320000|2021-07-06 07:08:40|14372.11|14252.11|14374.23|14254.23|14374.23|14254.23|14372.1|14252.1|7
1625555330000|2021-07-06 07:08:50|14374.32|14254.32|14376.09|14256.09|14376.45|14256.45|14374.32|14254.32|9
1625555340000|2021-07-06 07:09:00|14375.45|14255.45|14374.45|14254.45|14375.45|14255.45|14374.45|14254.45|10
1625555350000|2021-07-06 07:09:10|14374.42|14254.42|14373.17|14253.17|14374.42|14254.42|14373.17|14253.17|8
1625555360000|2021-07-06 07:09:20|14373.21|14253.21|14372.78|14252.78|14373.29|14253.29|14372.72|14252.72|10
1625555370000|2021-07-06 07:09:30|14372.66|14252.66|14369.23|14249.23|14372.66|14252.66|14369.23|14249.23|9
1625555380000|2021-07-06 07:09:40|14368.74|14248.74|14366.55|14246.55|14368.74|14248.74|14366.48|14246.48|9
1625555390000|2021-07-06 07:09:50|14366.12|14246.12|14367.44|14247.44|14367.44|14247.44|14366.12|14246.12|6
1625555400000|2021-07-06 07:10:00|14367.05|14247.05|14366.29|14246.29|14367.05|14247.05|14365.89|14245.89|10
1625555410000|2021-07-06 07:10:10|14366.22|14246.22|14367.03|14247.03|14367.1|14247.1|14366.22|14246.22|10
1625555420000|2021-07-06 07:10:20|14367.12|14247.12|14366.38|14246.38|14367.12|14247.12|14366.22|14246.22|8
1625555430000|2021-07-06 07:10:30|14365.51|14245.51|14367.86|14247.86|14367.86|14247.86|14365.4|14245.4|10
1625555440000|2021-07-06 07:10:40|14367.84|14247.84|14367.57|14247.57|14367.96|14247.96|14367.57|14247.57|8
1625555450000|2021-07-06 07:10:50|14367.58|14247.58|14367.15|14247.15|14367.69|14247.69|14367.03|14247.03|9
1625555460000|2021-07-06 07:11:00|14367.33|14247.33|14367.37|14247.37|14367.5|14247.5|14367.01|14247.01|8
1625555470000|2021-07-06 07:11:10|14367.96|14247.96|14368.91|14248.91|14369.17|14249.17|14367.96|14247.96|10
1625555480000|2021-07-06 07:11:20|14368.62|14248.62|14369.87|14249.87|14370.42|14250.42|14368.62|14248.62|8
1625555490000|2021-07-06 07:11:30|14369.85|14249.85|14370.1|14250.1|14371.01|14251.01|14369.85|14249.85|9
1625555500000|2021-07-06 07:11:40|14369.83|14249.83|14370.17|14250.17|14370.17|14250.17|14369.83|14249.83|5
1625555510000|2021-07-06 07:11:50|14373.23|14253.23|14369.93|14249.93|14374.64|14254.64|14369.93|14249.93|10
1625555520000|2021-07-06 07:12:00|14369.94|14249.94|14369.36|14249.36|14370.29|14250.29|14368.76|14248.76|10
1625555530000|2021-07-06 07:12:10|14369.27|14249.27|14368.39|14248.39|14369.27|14249.27|14367.46|14247.46|9
1625555540000|2021-07-06 07:12:20|14368.38|14248.38|14366.85|14246.85|14368.45|14248.45|14366.85|14246.85|8
1625555550000|2021-07-06 07:12:30|14366.82|14246.82|14367.1|14247.1|14367.69|14247.69|14366.82|14246.82|9
1625555560000|2021-07-06 07:12:40|14367.94|14247.94|14368.5|14248.5|14368.5|14248.5|14366.95|14246.95|8
1625555570000|2021-07-06 07:12:50|14368.38|14248.38|14366.48|14246.48|14368.38|14248.38|14366.48|14246.48|8
1625555580000|2021-07-06 07:13:00|14366.22|14246.22|14363.11|14243.11|14366.22|14246.22|14363.11|14243.11|10
1625555590000|2021-07-06 07:13:10|14363.15|14243.15|14363.25|14243.25|14363.49|14243.49|14362.71|14242.71|9
1625555600000|2021-07-06 07:13:20|14363.63|14243.63|14357.62|14237.62|14363.63|14243.63|14357.62|14237.62|9
1625555610000|2021-07-06 07:13:30|14357.7|14237.7|14356.08|14236.08|14357.7|14237.7|14356.08|14236.08|9
1625555620000|2021-07-06 07:13:40|14356.96|14236.96|14355.63|14235.63|14357.03|14237.03|14355.61|14235.61|10
1625555630000|2021-07-06 07:13:50|14355.62|14235.62|14354.15|14234.15|14355.8|14235.8|14354.15|14234.15|10
1625555640000|2021-07-06 07:14:00|14354.6|14234.6|14352.15|14232.15|14354.6|14234.6|14352.15|14232.15|9
1625555650000|2021-07-06 07:14:10|14352.21|14232.21|14353.86|14233.86|14354.07|14234.07|14352.21|14232.21|10
1625555660000|2021-07-06 07:14:20|14353.85|14233.85|14356.43|14236.43|14356.43|14236.43|14353.85|14233.85|10
1625555670000|2021-07-06 07:14:30|14356.03|14236.03|14357.22|14237.22|14357.22|14237.22|14355.93|14235.93|7
1625555680000|2021-07-06 07:14:40|14357.19|14237.19|14358.1|14238.1|14358.1|14238.1|14356.4|14236.4|10
1625555690000|2021-07-06 07:14:50|14357.67|14237.67|14358.26|14238.26|14358.37|14238.37|14357.37|14237.37|10
1625555700000|2021-07-06 07:15:00|14358.27|14238.27|14358|14238|14358.31|14238.31|14357.77|14237.77|9
1625555710000|2021-07-06 07:15:10|14358.09|14238.09|14360.62|14240.62|14360.62|14240.62|14358.09|14238.09|7
1625555720000|2021-07-06 07:15:20|14360.3|14240.3|14362.31|14242.31|14362.31|14242.31|14360.3|14240.3|9
1625555730000|2021-07-06 07:15:30|14363.09|14243.09|14364.23|14244.23|14364.41|14244.41|14363.09|14243.09|9
1625555740000|2021-07-06 07:15:40|14364.29|14244.29|14364.39|14244.39|14364.87|14244.87|14363.75|14243.75|10
1625555750000|2021-07-06 07:15:50|14364.38|14244.38|14367.22|14247.22|14367.22|14247.22|14364.38|14244.38|10
1625555760000|2021-07-06 07:16:00|14367.23|14247.23|14367.04|14247.04|14367.46|14247.46|14366.77|14246.77|9
1625555770000|2021-07-06 07:16:10|14366.92|14246.92|14367.36|14247.36|14367.36|14247.36|14366.92|14246.92|10
1625555780000|2021-07-06 07:16:20|14367.59|14247.59|14368.38|14248.38|14368.48|14248.48|14367.36|14247.36|9
1625555790000|2021-07-06 07:16:30|14368.87|14248.87|14370.69|14250.69|14370.69|14250.69|14368.71|14248.71|9
1625555800000|2021-07-06 07:16:40|14370.57|14250.57|14371.05|14251.05|14371.91|14251.91|14370.57|14250.57|10
1625555810000|2021-07-06 07:16:50|14372.13|14252.13|14373.02|14253.02|14373.02|14253.02|14372.13|14252.13|10
1625555820000|2021-07-06 07:17:00|14373.15|14253.15|14372.35|14252.35|14373.15|14253.15|14372.35|14252.35|8
1625555830000|2021-07-06 07:17:10|14372.39|14252.39|14371.15|14251.15|14372.79|14252.79|14371.14|14251.14|9
1625555840000|2021-07-06 07:17:20|14371.31|14251.31|14371.65|14251.65|14371.65|14251.65|14371.25|14251.25|8
1625555850000|2021-07-06 07:17:30|14371.63|14251.63|14373.05|14253.05|14373.05|14253.05|14371.27|14251.27|10
1625555860000|2021-07-06 07:17:40|14373.45|14253.45|14374.56|14254.56|14374.56|14254.56|14373.45|14253.45|9
1625555870000|2021-07-06 07:17:50|14374.69|14254.69|14377.3|14257.3|14377.51|14257.51|14374.67|14254.67|10
1625555880000|2021-07-06 07:18:00|14378.39|14258.39|14378.96|14258.96|14378.96|14258.96|14378.39|14258.39|8
1625555890000|2021-07-06 07:18:10|14379.04|14259.04|14379.02|14259.02|14379.04|14259.04|14378.76|14258.76|9
1625555900000|2021-07-06 07:18:20|14379.09|14259.09|14379.81|14259.81|14379.99|14259.99|14379.09|14259.09|8
1625555910000|2021-07-06 07:18:30|14379.82|14259.82|14378.6|14258.6|14380.02|14260.02|14378.32|14258.32|9
1625555920000|2021-07-06 07:18:40|14379.33|14259.33|14378.96|14258.96|14380.98|14260.98|14378.96|14258.96|10
1625555930000|2021-07-06 07:18:50|14378.73|14258.73|14377.84|14257.84|14378.73|14258.73|14377.52|14257.52|9
1625555940000|2021-07-06 07:19:00|14377.79|14257.79|14379.09|14259.09|14379.09|14259.09|14377.48|14257.48|9
1625555950000|2021-07-06 07:19:10|14379.23|14259.23|14379.64|14259.64|14379.91|14259.91|14379.21|14259.21|8
1625555960000|2021-07-06 07:19:20|14379.75|14259.75|14380.72|14260.72|14380.72|14260.72|14379.75|14259.75|9
1625555970000|2021-07-06 07:19:30|14381.24|14261.24|14381.95|14261.95|14382.06|14262.06|14381.24|14261.24|10
1625555980000|2021-07-06 07:19:40|14382.05|14262.05|14382.4|14262.4|14382.58|14262.58|14381.67|14261.67|10
1625555990000|2021-07-06 07:19:50|14382.59|14262.59|14387.41|14267.41|14387.51|14267.51|14382.59|14262.59|10
1625556000000|2021-07-06 07:20:00|14387.45|14267.45|14388.41|14268.41|14388.5|14268.5|14387.42|14267.42|10
1625556010000|2021-07-06 07:20:10|14389.36|14269.36|14389.58|14269.58|14389.86|14269.86|14388.97|14268.97|8
1625556020000|2021-07-06 07:20:20|14389.65|14269.65|14389.99|14269.99|14390.82|14270.82|14389.65|14269.65|10
1625556030000|2021-07-06 07:20:30|14389.73|14269.73|14388.93|14268.93|14389.73|14269.73|14388.87|14268.87|10
1625556040000|2021-07-06 07:20:40|14387.24|14267.24|14385.89|14265.89|14387.24|14267.24|14385.89|14265.89|10
1625556050000|2021-07-06 07:20:50|14385.84|14265.84|14385.53|14265.53|14385.87|14265.87|14385.53|14265.53|9
1625556060000|2021-07-06 07:21:00|14385.52|14265.52|14385.71|14265.71|14385.92|14265.92|14385.38|14265.38|10
1625556070000|2021-07-06 07:21:10|14385.82|14265.82|14385.63|14265.63|14386.65|14266.65|14385.63|14265.63|10
1625556080000|2021-07-06 07:21:20|14385.53|14265.53|14385.48|14265.48|14385.89|14265.89|14385.48|14265.48|9
1625556090000|2021-07-06 07:21:30|14385.49|14265.49|14385.06|14265.06|14385.66|14265.66|14385.06|14265.06|8
1625556100000|2021-07-06 07:21:40|14385.01|14265.01|14384.64|14264.64|14385.14|14265.14|14384.5|14264.5|10
1625556110000|2021-07-06 07:21:50|14384.6|14264.6|14384.6|14264.6|14384.6|14264.6|14384.34|14264.34|10
1625556120000|2021-07-06 07:22:00|14384.67|14264.67|14384.47|14264.47|14385.28|14265.28|14384.47|14264.47|9
1625556130000|2021-07-06 07:22:10|14384.34|14264.34|14384.28|14264.28|14384.34|14264.34|14383.97|14263.97|7
1625556140000|2021-07-06 07:22:20|14383.86|14263.86|14383.21|14263.21|14383.86|14263.86|14382.45|14262.45|10
1625556150000|2021-07-06 07:22:30|14383.19|14263.19|14382.59|14262.59|14383.19|14263.19|14382.49|14262.49|10
1625556160000|2021-07-06 07:22:40|14382.62|14262.62|14383.38|14263.38|14383.38|14263.38|14380.87|14260.87|10
1625556170000|2021-07-06 07:22:50|14383.37|14263.37|14384.15|14264.15|14384.54|14264.54|14383.01|14263.01|9
1625556180000|2021-07-06 07:23:00|14384.19|14264.19|14385.44|14265.44|14385.46|14265.46|14384.12|14264.12|9
1625556190000|2021-07-06 07:23:10|14385.39|14265.39|14385.99|14265.99|14386.51|14266.51|14385.37|14265.37|10
1625556200000|2021-07-06 07:23:20|14386.51|14266.51|14385.7|14265.7|14387.23|14267.23|14385.7|14265.7|8
1625556210000|2021-07-06 07:23:30|14385.62|14265.62|14385|14265|14385.62|14265.62|14385|14265|10
1625556220000|2021-07-06 07:23:40|14384.29|14264.29|14384.9|14264.9|14384.91|14264.91|14383.36|14263.36|9
1625556230000|2021-07-06 07:23:50|14384.71|14264.71|14384.58|14264.58|14385.02|14265.02|14384.47|14264.47|10
1625556240000|2021-07-06 07:24:00|14384.43|14264.43|14384.26|14264.26|14384.51|14264.51|14384.25|14264.25|8
1625556250000|2021-07-06 07:24:10|14383.77|14263.77|14385.49|14265.49|14385.49|14265.49|14383.77|14263.77|10
1625556260000|2021-07-06 07:24:20|14386.01|14266.01|14384.58|14264.58|14386.27|14266.27|14384.58|14264.58|8
1625556270000|2021-07-06 07:24:30|14384.87|14264.87|14386|14266|14386.01|14266.01|14384.87|14264.87|10
1625556280000|2021-07-06 07:24:40|14385.96|14265.96|14385.02|14265.02|14385.96|14265.96|14384.97|14264.97|8
1625556290000|2021-07-06 07:24:50|14385.11|14265.11|14384.87|14264.87|14385.18|14265.18|14383.96|14263.96|10
1625556300000|2021-07-06 07:25:00|14384.91|14264.91|14385.06|14265.06|14385.07|14265.07|14384.01|14264.01|9
1625556310000|2021-07-06 07:25:10|14384.65|14264.65|14383.88|14263.88|14384.75|14264.75|14383.77|14263.77|8
1625556320000|2021-07-06 07:25:20|14384.7|14264.7|14384.51|14264.51|14384.7|14264.7|14384.33|14264.33|9
1625556330000|2021-07-06 07:25:30|14384.36|14264.36|14384.69|14264.69|14384.77|14264.77|14384.33|14264.33|8
1625556340000|2021-07-06 07:25:40|14384.81|14264.81|14383.84|14263.84|14384.81|14264.81|14383.84|14263.84|10
1625556350000|2021-07-06 07:25:50|14383.79|14263.79|14382.18|14262.18|14383.79|14263.79|14382.18|14262.18|8
1625556360000|2021-07-06 07:26:00|14381.98|14261.98|14382.06|14262.06|14382.61|14262.61|14380.94|14260.94|10
1625556370000|2021-07-06 07:26:10|14382.16|14262.16|14381.4|14261.4|14382.16|14262.16|14381.4|14261.4|10
1625556380000|2021-07-06 07:26:20|14381.39|14261.39|14381.14|14261.14|14381.4|14261.4|14381.04|14261.04|8
1625556390000|2021-07-06 07:26:30|14381.15|14261.15|14379.37|14259.37|14381.27|14261.27|14379.3|14259.3|9
1625556400000|2021-07-06 07:26:40|14379.39|14259.39|14378.09|14258.09|14379.64|14259.64|14378.09|14258.09|10
1625556410000|2021-07-06 07:26:50|14378.38|14258.38|14379.73|14259.73|14380.71|14260.71|14378.36|14258.36|10
1625556420000|2021-07-06 07:27:00|14379.75|14259.75|14380.81|14260.81|14380.81|14260.81|14379.72|14259.72|8
1625556430000|2021-07-06 07:27:10|14381|14261|14381.19|14261.19|14381.21|14261.21|14380.93|14260.93|8
1625556440000|2021-07-06 07:27:20|14381.2|14261.2|14380.11|14260.11|14381.2|14261.2|14380.09|14260.09|10
1625556450000|2021-07-06 07:27:30|14379.96|14259.96|14379.87|14259.87|14380.2|14260.2|14379.87|14259.87|9
1625556460000|2021-07-06 07:27:40|14379.82|14259.82|14380.07|14260.07|14380.12|14260.12|14379.74|14259.74|9
1625556470000|2021-07-06 07:27:50|14380.04|14260.04|14379.75|14259.75|14380.21|14260.21|14379.75|14259.75|7
1625556480000|2021-07-06 07:28:00|14379.82|14259.82|14379.57|14259.57|14379.96|14259.96|14379.57|14259.57|8
1625556490000|2021-07-06 07:28:10|14379.52|14259.52|14380.13|14260.13|14380.23|14260.23|14379.42|14259.42|9
1625556500000|2021-07-06 07:28:20|14380.28|14260.28|14380.09|14260.09|14380.28|14260.28|14380.07|14260.07|9
1625556510000|2021-07-06 07:28:30|14380.07|14260.07|14379.74|14259.74|14380.12|14260.12|14379.47|14259.47|9
1625556520000|2021-07-06 07:28:40|14380.12|14260.12|14378.25|14258.25|14380.18|14260.18|14378.25|14258.25|9
1625556530000|2021-07-06 07:28:50|14378.26|14258.26|14375.6|14255.6|14378.26|14258.26|14375.6|14255.6|10
1625556540000|2021-07-06 07:29:00|14375.48|14255.48|14374.91|14254.91|14375.48|14255.48|14374.91|14254.91|9
1625556550000|2021-07-06 07:29:10|14374.52|14254.52|14373.92|14253.92|14374.52|14254.52|14373.65|14253.65|9
1625556560000|2021-07-06 07:29:20|14373.9|14253.9|14371.93|14251.93|14374.05|14254.05|14371.93|14251.93|10
1625556570000|2021-07-06 07:29:30|14371.86|14251.86|14371.47|14251.47|14372.29|14252.29|14371.2|14251.2|10
1625556580000|2021-07-06 07:29:40|14371.67|14251.67|14370.91|14250.91|14371.67|14251.67|14370.86|14250.86|10
1625556590000|2021-07-06 07:29:50|14370.81|14250.81|14371.74|14251.74|14371.74|14251.74|14370.67|14250.67|10
1625556600000|2021-07-06 07:30:00|14371.28|14251.28|14371.1|14251.1|14371.3|14251.3|14371.06|14251.06|9
1625556610000|2021-07-06 07:30:10|14371.09|14251.09|14370.27|14250.27|14371.09|14251.09|14370.27|14250.27|9
1625556620000|2021-07-06 07:30:20|14370.12|14250.12|14367.49|14247.49|14370.12|14250.12|14367.49|14247.49|10
1625556630000|2021-07-06 07:30:30|14367.22|14247.22|14364.06|14244.06|14367.22|14247.22|14364.06|14244.06|10
1625556640000|2021-07-06 07:30:40|14364.05|14244.05|14364.79|14244.79|14364.79|14244.79|14364.05|14244.05|10
1625556650000|2021-07-06 07:30:50|14364.89|14244.89|14363.64|14243.64|14364.89|14244.89|14363.63|14243.63|10
1625556660000|2021-07-06 07:31:00|14363.83|14243.83|14364.95|14244.95|14364.95|14244.95|14363.83|14243.83|9
1625556670000|2021-07-06 07:31:10|14364.98|14244.98|14365.31|14245.31|14365.82|14245.82|14364.66|14244.66|9
1625556680000|2021-07-06 07:31:20|14365.91|14245.91|14371.72|14251.72|14371.72|14251.72|14365.91|14245.91|10
1625556690000|2021-07-06 07:31:30|14371.71|14251.71|14370.52|14250.52|14371.71|14251.71|14370.29|14250.29|10
1625556700000|2021-07-06 07:31:40|14370.47|14250.47|14369.71|14249.71|14370.51|14250.51|14369.71|14249.71|9
1625556710000|2021-07-06 07:31:50|14369.73|14249.73|14369.51|14249.51|14369.73|14249.73|14369.47|14249.47|9
1625556720000|2021-07-06 07:32:00|14369.6|14249.6|14370.08|14250.08|14370.25|14250.25|14369.6|14249.6|9
1625556730000|2021-07-06 07:32:10|14370.27|14250.27|14371.17|14251.17|14371.2|14251.2|14370.09|14250.09|6
1625556740000|2021-07-06 07:32:20|14371.15|14251.15|14370.82|14250.82|14371.2|14251.2|14370.82|14250.82|8
1625556750000|2021-07-06 07:32:30|14370.67|14250.67|14369.8|14249.8|14370.86|14250.86|14369.79|14249.79|9
1625556760000|2021-07-06 07:32:40|14369.7|14249.7|14369.66|14249.66|14369.72|14249.72|14369.53|14249.53|7
1625556770000|2021-07-06 07:32:50|14369.7|14249.7|14370.47|14250.47|14371.01|14251.01|14369.4|14249.4|10
1625556780000|2021-07-06 07:33:00|14370.7|14250.7|14370.27|14250.27|14370.7|14250.7|14370.14|14250.14|8
1625556790000|2021-07-06 07:33:10|14370.75|14250.75|14370.47|14250.47|14370.78|14250.78|14370.47|14250.47|8
1625556800000|2021-07-06 07:33:20|14370.48|14250.48|14371.47|14251.47|14371.47|14251.47|14370.48|14250.48|6
1625556810000|2021-07-06 07:33:30|14371.56|14251.56|14371.99|14251.99|14371.99|14251.99|14370.63|14250.63|9
1625556820000|2021-07-06 07:33:40|14372.02|14252.02|14372.66|14252.66|14372.66|14252.66|14371.15|14251.15|9
1625556830000|2021-07-06 07:33:50|14372.75|14252.75|14371.16|14251.16|14372.75|14252.75|14371.16|14251.16|10
1625556840000|2021-07-06 07:34:00|14371.26|14251.26|14371.04|14251.04|14371.38|14251.38|14370.89|14250.89|9
1625556850000|2021-07-06 07:34:10|14371.07|14251.07|14371.78|14251.78|14371.95|14251.95|14371.07|14251.07|9
1625556860000|2021-07-06 07:34:20|14371.74|14251.74|14371.46|14251.46|14371.76|14251.76|14371.46|14251.46|10
1625556870000|2021-07-06 07:34:30|14371.28|14251.28|14373.15|14253.15|14373.15|14253.15|14370.83|14250.83|10
1625556880000|2021-07-06 07:34:40|14373.17|14253.17|14375.67|14255.67|14375.67|14255.67|14372.86|14252.86|9
1625556890000|2021-07-06 07:34:50|14375.68|14255.68|14376.57|14256.57|14377.27|14257.27|14375.11|14255.11|10
1625556900000|2021-07-06 07:35:00|14376.8|14256.8|14377.94|14257.94|14377.94|14257.94|14376.8|14256.8|9
1625556910000|2021-07-06 07:35:10|14377.95|14257.95|14377.63|14257.63|14377.99|14257.99|14377.46|14257.46|9
1625556920000|2021-07-06 07:35:20|14377.6|14257.6|14377.93|14257.93|14377.97|14257.97|14377.3|14257.3|7
1625556930000|2021-07-06 07:35:30|14377.94|14257.94|14376.96|14256.96|14377.94|14257.94|14376.96|14256.96|7
1625556940000|2021-07-06 07:35:40|14376.98|14256.98|14377.61|14257.61|14377.61|14257.61|14376.94|14256.94|9
1625556950000|2021-07-06 07:35:50|14377.51|14257.51|14374.65|14254.65|14377.51|14257.51|14374.65|14254.65|8
1625556960000|2021-07-06 07:36:00|14374.56|14254.56|14373.87|14253.87|14374.72|14254.72|14373.67|14253.67|10
1625556970000|2021-07-06 07:36:10|14373.66|14253.66|14373.6|14253.6|14373.91|14253.91|14372.77|14252.77|10
1625556980000|2021-07-06 07:36:20|14373.19|14253.19|14376.47|14256.47|14376.47|14256.47|14373.19|14253.19|9
1625556990000|2021-07-06 07:36:30|14376.74|14256.74|14376.76|14256.76|14376.85|14256.85|14376.6|14256.6|9
1625557000000|2021-07-06 07:36:40|14377.15|14257.15|14376.01|14256.01|14377.57|14257.57|14376.01|14256.01|10
1625557010000|2021-07-06 07:36:50|14376.36|14256.36|14375.95|14255.95|14376.92|14256.92|14375.95|14255.95|10
1625557020000|2021-07-06 07:37:00|14375.68|14255.68|14376.91|14256.91|14376.91|14256.91|14375.63|14255.63|10
1625557030000|2021-07-06 07:37:10|14376.89|14256.89|14377.04|14257.04|14377.05|14257.05|14376.15|14256.15|10
1625557040000|2021-07-06 07:37:20|14377.02|14257.02|14377.61|14257.61|14377.61|14257.61|14376.67|14256.67|9
1625557050000|2021-07-06 07:37:30|14377.28|14257.28|14377.51|14257.51|14377.51|14257.51|14376.39|14256.39|9
1625557060000|2021-07-06 07:37:40|14377.65|14257.65|14376.68|14256.68|14378.65|14258.65|14376.63|14256.63|10
1625557070000|2021-07-06 07:37:50|14376.66|14256.66|14377.28|14257.28|14377.28|14257.28|14376.66|14256.66|10
1625557080000|2021-07-06 07:38:00|14377.14|14257.14|14377.9|14257.9|14377.9|14257.9|14376.75|14256.75|10
1625557090000|2021-07-06 07:38:10|14377.69|14257.69|14378.12|14258.12|14378.43|14258.43|14377.66|14257.66|9
1625557100000|2021-07-06 07:38:20|14378.24|14258.24|14378.67|14258.67|14378.79|14258.79|14378.24|14258.24|10
1625557110000|2021-07-06 07:38:30|14377.79|14257.79|14378.67|14258.67|14378.67|14258.67|14377.61|14257.61|6
1625557120000|2021-07-06 07:38:40|14378.63|14258.63|14379.09|14259.09|14379.09|14259.09|14378.63|14258.63|8
1625557130000|2021-07-06 07:38:50|14379.12|14259.12|14380.19|14260.19|14380.19|14260.19|14379.12|14259.12|10
1625557140000|2021-07-06 07:39:00|14380.22|14260.22|14379.98|14259.98|14380.71|14260.71|14379.87|14259.87|10
1625557150000|2021-07-06 07:39:10|14379.69|14259.69|14380.26|14260.26|14380.53|14260.53|14379.38|14259.38|10
1625557160000|2021-07-06 07:39:20|14380.29|14260.29|14380.51|14260.51|14381.74|14261.74|14380.23|14260.23|8
1625557170000|2021-07-06 07:39:30|14380.69|14260.69|14378.69|14258.69|14380.69|14260.69|14378.69|14258.69|8
1625557180000|2021-07-06 07:39:40|14378.67|14258.67|14380.27|14260.27|14380.27|14260.27|14378.67|14258.67|10
1625557190000|2021-07-06 07:39:50|14380.4|14260.4|14379.26|14259.26|14380.4|14260.4|14379.26|14259.26|8
1625557200000|2021-07-06 07:40:00|14379.17|14259.17|14379.03|14259.03|14379.19|14259.19|14377.9|14257.9|9
1625557210000|2021-07-06 07:40:10|14379.02|14259.02|14377.89|14257.89|14379.02|14259.02|14377.62|14257.62|9
1625557220000|2021-07-06 07:40:20|14378.06|14258.06|14379.35|14259.35|14379.35|14259.35|14377.77|14257.77|9
1625557230000|2021-07-06 07:40:30|14378.47|14258.47|14378.53|14258.53|14378.67|14258.67|14378.15|14258.15|10
1625557240000|2021-07-06 07:40:40|14378.66|14258.66|14379.2|14259.2|14379.2|14259.2|14378.6|14258.6|10
1625557250000|2021-07-06 07:40:50|14378.88|14258.88|14379.63|14259.63|14379.88|14259.88|14378.88|14258.88|9
1625557260000|2021-07-06 07:41:00|14379.39|14259.39|14379.47|14259.47|14379.51|14259.51|14378.51|14258.51|7
1625557270000|2021-07-06 07:41:10|14379.51|14259.51|14379.65|14259.65|14379.79|14259.79|14379.38|14259.38|9
1625557280000|2021-07-06 07:41:20|14379.64|14259.64|14380.33|14260.33|14380.33|14260.33|14379.64|14259.64|8
1625557290000|2021-07-06 07:41:30|14380.63|14260.63|14380.46|14260.46|14381.16|14261.16|14380.23|14260.23|8
1625557300000|2021-07-06 07:41:40|14381.54|14261.54|14381.77|14261.77|14381.91|14261.91|14380.96|14260.96|10
1625557310000|2021-07-06 07:41:50|14381.96|14261.96|14382.66|14262.66|14382.67|14262.67|14381.9|14261.9|9
1625557320000|2021-07-06 07:42:00|14382.65|14262.65|14381.67|14261.67|14382.65|14262.65|14381.67|14261.67|8
1625557330000|2021-07-06 07:42:10|14381.75|14261.75|14382.99|14262.99|14382.99|14262.99|14381.75|14261.75|10
1625557340000|2021-07-06 07:42:20|14383.36|14263.36|14382.49|14262.49|14383.39|14263.39|14381.63|14261.63|9
1625557350000|2021-07-06 07:42:30|14383.55|14263.55|14384.55|14264.55|14384.55|14264.55|14382.7|14262.7|10
1625557360000|2021-07-06 07:42:40|14384.54|14264.54|14384.78|14264.78|14385.32|14265.32|14384.42|14264.42|9
1625557370000|2021-07-06 07:42:50|14384.61|14264.61|14385.71|14265.71|14386.04|14266.04|14384.61|14264.61|6
1625557380000|2021-07-06 07:43:00|14385.73|14265.73|14386.62|14266.62|14386.62|14266.62|14385.73|14265.73|9
1625557390000|2021-07-06 07:43:10|14386.72|14266.72|14388.35|14268.35|14388.35|14268.35|14386.72|14266.72|10
1625557400000|2021-07-06 07:43:20|14388.36|14268.36|14389.05|14269.05|14389.16|14269.16|14388.36|14268.36|9
1625557410000|2021-07-06 07:43:30|14388.95|14268.95|14389.55|14269.55|14390.46|14270.46|14388.75|14268.75|9
1625557420000|2021-07-06 07:43:40|14388.62|14268.62|14387.99|14267.99|14388.65|14268.65|14387.99|14267.99|10
1625557430000|2021-07-06 07:43:50|14388.09|14268.09|14388.5|14268.5|14388.61|14268.61|14388.09|14268.09|10
1625557440000|2021-07-06 07:44:00|14388.45|14268.45|14389.15|14269.15|14389.29|14269.29|14388.37|14268.37|8
1625557450000|2021-07-06 07:44:10|14389.14|14269.14|14389.11|14269.11|14389.2|14269.2|14388.33|14268.33|9
1625557460000|2021-07-06 07:44:20|14389.24|14269.24|14389.45|14269.45|14389.57|14269.57|14389.18|14269.18|10
1625557470000|2021-07-06 07:44:30|14389.54|14269.54|14389.5|14269.5|14389.54|14269.54|14389.41|14269.41|9
1625557480000|2021-07-06 07:44:40|14389.47|14269.47|14390.36|14270.36|14390.8|14270.8|14389.47|14269.47|10
1625557490000|2021-07-06 07:44:50|14390.68|14270.68|14390.27|14270.27|14390.68|14270.68|14389.68|14269.68|9
1625557500000|2021-07-06 07:45:00|14390.39|14270.39|14393.17|14273.17|14393.17|14273.17|14390.32|14270.32|9
1625557510000|2021-07-06 07:45:10|14392.77|14272.77|14394.26|14274.26|14394.58|14274.58|14392.77|14272.77|9
1625557520000|2021-07-06 07:45:20|14394.25|14274.25|14396.02|14276.02|14396.13|14276.13|14394.25|14274.25|9
1625557530000|2021-07-06 07:45:30|14395.39|14275.39|14399.77|14279.77|14399.77|14279.77|14395.03|14275.03|8
1625557540000|2021-07-06 07:45:40|14399.78|14279.78|14400.4|14280.4|14400.4|14280.4|14399.67|14279.67|9
1625557550000|2021-07-06 07:45:50|14400.57|14280.57|14401.57|14281.57|14401.57|14281.57|14400.56|14280.56|9
1625557560000|2021-07-06 07:46:00|14401.64|14281.64|14402.38|14282.38|14402.38|14282.38|14401.59|14281.59|10
1625557570000|2021-07-06 07:46:10|14403.61|14283.61|14403.09|14283.09|14403.91|14283.91|14402.18|14282.18|10
1625557580000|2021-07-06 07:46:20|14403.04|14283.04|14403.6|14283.6|14404.38|14284.38|14403.04|14283.04|10
1625557590000|2021-07-06 07:46:30|14403.77|14283.77|14399.46|14279.46|14403.83|14283.83|14399.46|14279.46|10
1625557600000|2021-07-06 07:46:40|14399.04|14279.04|14393.3|14273.3|14399.04|14279.04|14393.3|14273.3|9
1625557610000|2021-07-06 07:46:50|14393.2|14273.2|14392.35|14272.35|14393.2|14273.2|14392.35|14272.35|8
1625557620000|2021-07-06 07:47:00|14391.8|14271.8|14389.8|14269.8|14391.8|14271.8|14389.8|14269.8|9
1625557630000|2021-07-06 07:47:10|14390.54|14270.54|14388.99|14268.99|14390.54|14270.54|14388.75|14268.75|9
1625557640000|2021-07-06 07:47:20|14388.68|14268.68|14388.55|14268.55|14388.84|14268.84|14388.54|14268.54|8
1625557650000|2021-07-06 07:47:30|14388.34|14268.34|14384.29|14264.29|14388.37|14268.37|14384.29|14264.29|8
1625557660000|2021-07-06 07:47:40|14383.84|14263.84|14383.6|14263.6|14383.84|14263.84|14383.53|14263.53|9
1625557670000|2021-07-06 07:47:50|14383.37|14263.37|14382.85|14262.85|14383.37|14263.37|14382.81|14262.81|9
1625557680000|2021-07-06 07:48:00|14382.79|14262.79|14382.08|14262.08|14382.79|14262.79|14382.08|14262.08|8
1625557690000|2021-07-06 07:48:10|14383.06|14263.06|14379.91|14259.91|14383.06|14263.06|14379.25|14259.25|10
1625557700000|2021-07-06 07:48:20|14379.72|14259.72|14379.95|14259.95|14380.27|14260.27|14379.69|14259.69|10
1625557710000|2021-07-06 07:48:30|14379.46|14259.46|14375.45|14255.45|14379.46|14259.46|14375.45|14255.45|9
1625557720000|2021-07-06 07:48:40|14375.31|14255.31|14373.96|14253.96|14375.31|14255.31|14373.86|14253.86|10
1625557730000|2021-07-06 07:48:50|14373.85|14253.85|14374.22|14254.22|14374.65|14254.65|14373.85|14253.85|9
1625557740000|2021-07-06 07:49:00|14374.19|14254.19|14373.93|14253.93|14374.19|14254.19|14371.9|14251.9|9
1625557750000|2021-07-06 07:49:10|14374.48|14254.48|14374.42|14254.42|14374.54|14254.54|14374.28|14254.28|8
1625557760000|2021-07-06 07:49:20|14374.3|14254.3|14376.05|14256.05|14376.05|14256.05|14374.3|14254.3|7
1625557770000|2021-07-06 07:49:30|14376.06|14256.06|14375.9|14255.9|14376.17|14256.17|14375.07|14255.07|10
1625557780000|2021-07-06 07:49:40|14376.1|14256.1|14377.76|14257.76|14377.76|14257.76|14375.89|14255.89|8
1625557790000|2021-07-06 07:49:50|14377.01|14257.01|14381.4|14261.4|14381.4|14261.4|14377.01|14257.01|10
1625557800000|2021-07-06 07:50:00|14381.26|14261.26|14381.12|14261.12|14381.51|14261.51|14380.53|14260.53|10
1625557810000|2021-07-06 07:50:10|14381.36|14261.36|14382.55|14262.55|14382.55|14262.55|14381.36|14261.36|9
1625557820000|2021-07-06 07:50:20|14382.48|14262.48|14383|14263|14383.61|14263.61|14381.92|14261.92|10
1625557830000|2021-07-06 07:50:30|14383.1|14263.1|14381.57|14261.57|14383.1|14263.1|14381.57|14261.57|10
1625557840000|2021-07-06 07:50:40|14381.46|14261.46|14381.62|14261.62|14381.62|14261.62|14381.32|14261.32|10
1625557850000|2021-07-06 07:50:50|14381.61|14261.61|14382.47|14262.47|14382.5|14262.5|14381.61|14261.61|10
1625557860000|2021-07-06 07:51:00|14382.93|14262.93|14383.7|14263.7|14384.28|14264.28|14382.81|14262.81|10
1625557870000|2021-07-06 07:51:10|14383.53|14263.53|14387.11|14267.11|14387.11|14267.11|14383.53|14263.53|10
1625557880000|2021-07-06 07:51:20|14387.67|14267.67|14389|14269|14389|14269|14387.63|14267.63|9
1625557890000|2021-07-06 07:51:30|14389.29|14269.29|14389.6|14269.6|14389.6|14269.6|14389.14|14269.14|9
1625557900000|2021-07-06 07:51:40|14390.61|14270.61|14392.3|14272.3|14392.32|14272.32|14390.61|14270.61|9
1625557910000|2021-07-06 07:51:50|14392.68|14272.68|14397.03|14277.03|14397.03|14277.03|14392.68|14272.68|10
1625557920000|2021-07-06 07:52:00|14397.15|14277.15|14396.64|14276.64|14397.36|14277.36|14396.48|14276.48|9
1625557930000|2021-07-06 07:52:10|14396.83|14276.83|14399.18|14279.18|14399.18|14279.18|14396.71|14276.71|9
1625557940000|2021-07-06 07:52:20|14399.37|14279.37|14399.46|14279.46|14399.67|14279.67|14399.26|14279.26|10
1625557950000|2021-07-06 07:52:30|14398.39|14278.39|14399.06|14279.06|14399.06|14279.06|14398|14278|10
1625557960000|2021-07-06 07:52:40|14399.22|14279.22|14399.85|14279.85|14399.94|14279.94|14399|14279|10
1625557970000|2021-07-06 07:52:50|14399.76|14279.76|14397.68|14277.68|14399.76|14279.76|14397.68|14277.68|10
1625557980000|2021-07-06 07:53:00|14397.57|14277.57|14397.06|14277.06|14397.57|14277.57|14396.54|14276.54|10
1625557990000|2021-07-06 07:53:10|14398.28|14278.28|14397.18|14277.18|14398.28|14278.28|14397.18|14277.18|10
1625558000000|2021-07-06 07:53:20|14398.71|14278.71|14397.88|14277.88|14399.27|14279.27|14397.87|14277.87|9
1625558010000|2021-07-06 07:53:30|14398.17|14278.17|14399.62|14279.62|14399.78|14279.78|14398.17|14278.17|9
1625558020000|2021-07-06 07:53:40|14399.61|14279.61|14398.67|14278.67|14399.71|14279.71|14398.52|14278.52|8
1625558030000|2021-07-06 07:53:50|14398.45|14278.45|14396.28|14276.28|14399|14279|14396.28|14276.28|10
1625558040000|2021-07-06 07:54:00|14396.08|14276.08|14397.67|14277.67|14397.71|14277.71|14396.08|14276.08|9
1625558050000|2021-07-06 07:54:10|14397.77|14277.77|14397.05|14277.05|14398.28|14278.28|14397.05|14277.05|9
1625558060000|2021-07-06 07:54:20|14396.95|14276.95|14398.26|14278.26|14398.26|14278.26|14396.95|14276.95|10
1625558070000|2021-07-06 07:54:30|14398.6|14278.6|14400.15|14280.15|14400.91|14280.91|14398.6|14278.6|9
1625558080000|2021-07-06 07:54:40|14400.25|14280.25|14401.7|14281.7|14401.7|14281.7|14400.25|14280.25|10
1625558090000|2021-07-06 07:54:50|14401.72|14281.72|14402.18|14282.18|14402.18|14282.18|14401.72|14281.72|10
1625558100000|2021-07-06 07:55:00|14402.17|14282.17|14404.39|14284.39|14404.39|14284.39|14402.12|14282.12|10
1625558110000|2021-07-06 07:55:10|14404.68|14284.68|14407.27|14287.27|14407.67|14287.67|14404.68|14284.68|10
1625558120000|2021-07-06 07:55:20|14408.29|14288.29|14407.37|14287.37|14408.29|14288.29|14407.3|14287.3|10
1625558130000|2021-07-06 07:55:30|14406.4|14286.4|14408.9|14288.9|14408.9|14288.9|14406.4|14286.4|9
1625558140000|2021-07-06 07:55:40|14410.07|14290.07|14413.26|14293.26|14413.26|14293.26|14409.41|14289.41|10
1625558150000|2021-07-06 07:55:50|14414.24|14294.24|14422.89|14302.89|14422.89|14302.89|14413.22|14293.22|10
1625558160000|2021-07-06 07:56:00|14427.74|14307.74|14437.15|14317.15|14437.15|14317.15|14427.74|14307.74|10
1625558170000|2021-07-06 07:56:10|14436.45|14316.45|14437.63|14317.63|14439.78|14319.78|14436.45|14316.45|10
1625558180000|2021-07-06 07:56:20|14437.69|14317.69|14439.71|14319.71|14441.41|14321.41|14437.5|14317.5|10
1625558190000|2021-07-06 07:56:30|14439.96|14319.96|14439.03|14319.03|14440.26|14320.26|14438.89|14318.89|10
1625558200000|2021-07-06 07:56:40|14438.25|14318.25|14441.08|14321.08|14441.08|14321.08|14437.57|14317.57|10
1625558210000|2021-07-06 07:56:50|14440.64|14320.64|14446.26|14326.26|14446.26|14326.26|14440.52|14320.52|10
1625558220000|2021-07-06 07:57:00|14448.44|14328.44|14452.01|14332.01|14452.01|14332.01|14448.44|14328.44|10
1625558230000|2021-07-06 07:57:10|14452.33|14332.33|14454.47|14334.47|14454.93|14334.93|14452.33|14332.33|10
1625558240000|2021-07-06 07:57:20|14454.99|14334.99|14453.39|14333.39|14454.99|14334.99|14453.39|14333.39|10
1625558250000|2021-07-06 07:57:30|14453.86|14333.86|14450.89|14330.89|14453.86|14333.86|14450.76|14330.76|10
1625558260000|2021-07-06 07:57:40|14450.35|14330.35|14450.86|14330.86|14450.96|14330.96|14449.86|14329.86|10
1625558270000|2021-07-06 07:57:50|14451.3|14331.3|14449.99|14329.99|14451.3|14331.3|14449.99|14329.99|10
1625558280000|2021-07-06 07:58:00|14450.38|14330.38|14449.95|14329.95|14450.38|14330.38|14449.56|14329.56|10
1625558290000|2021-07-06 07:58:10|14448.98|14328.98|14453.68|14333.68|14453.68|14333.68|14448.84|14328.84|10
1625558300000|2021-07-06 07:58:20|14453.59|14333.59|14453.24|14333.24|14454.7|14334.7|14453.24|14333.24|10
1625558310000|2021-07-06 07:58:30|14453.11|14333.11|14452.85|14332.85|14453.71|14333.71|14452.74|14332.74|9
1625558320000|2021-07-06 07:58:40|14452.7|14332.7|14450.93|14330.93|14452.94|14332.94|14450.93|14330.93|10
1625558330000|2021-07-06 07:58:50|14450.39|14330.39|14444.34|14324.34|14450.39|14330.39|14444.34|14324.34|10
1625558340000|2021-07-06 07:59:00|14444.23|14324.23|14443.51|14323.51|14444.23|14324.23|14443.51|14323.51|9
1625558350000|2021-07-06 07:59:10|14442.94|14322.94|14441.12|14321.12|14442.94|14322.94|14441.12|14321.12|10
1625558360000|2021-07-06 07:59:20|14439.95|14319.95|14437.87|14317.87|14439.95|14319.95|14437.26|14317.26|10
1625558370000|2021-07-06 07:59:30|14437.67|14317.67|14437.46|14317.46|14437.67|14317.67|14436.26|14316.26|10
1625558380000|2021-07-06 07:59:40|14437.89|14317.89|14437.29|14317.29|14438.09|14318.09|14437.29|14317.29|10
1625558390000|2021-07-06 07:59:50|14437.2|14317.2|14434.43|14314.43|14437.2|14317.2|14434.43|14314.43|10
1625558400000|2021-07-06 08:00:00|14434.5|14314.5|14436.49|14316.49|14436.49|14316.49|14434.3|14314.3|10
1625558410000|2021-07-06 08:00:10|14439.53|14319.53|14447.26|14327.26|14447.35|14327.35|14439.53|14319.53|10
1625558420000|2021-07-06 08:00:20|14447.8|14327.8|14453.39|14333.39|14454.91|14334.91|14447.8|14327.8|9
1625558430000|2021-07-06 08:00:30|14453.79|14333.79|14452.59|14332.59|14453.79|14333.79|14451.84|14331.84|10
1625558440000|2021-07-06 08:00:40|14452.7|14332.7|14451.93|14331.93|14452.86|14332.86|14451.78|14331.78|10
1625558450000|2021-07-06 08:00:50|14451.36|14331.36|14447.94|14327.94|14451.36|14331.36|14447.94|14327.94|10
1625558460000|2021-07-06 08:01:00|14447.6|14327.6|14447.56|14327.56|14448.87|14328.87|14446.15|14326.15|10
1625558470000|2021-07-06 08:01:10|14447.99|14327.99|14444.5|14324.5|14447.99|14327.99|14444.5|14324.5|10
1625558480000|2021-07-06 08:01:20|14444.6|14324.6|14441.61|14321.61|14444.6|14324.6|14440.95|14320.95|10
1625558490000|2021-07-06 08:01:30|14441.09|14321.09|14439.27|14319.27|14441.56|14321.56|14439.27|14319.27|10
1625558500000|2021-07-06 08:01:40|14436.74|14316.74|14433.45|14313.45|14436.74|14316.74|14433.39|14313.39|10
1625558510000|2021-07-06 08:01:50|14433.67|14313.67|14425.3|14305.3|14433.67|14313.67|14425.3|14305.3|10
1625558520000|2021-07-06 08:02:00|14425.58|14305.58|14425.23|14305.23|14425.58|14305.58|14424.3|14304.3|10
1625558530000|2021-07-06 08:02:10|14426.4|14306.4|14419.55|14299.55|14426.4|14306.4|14419.55|14299.55|10
1625558540000|2021-07-06 08:02:20|14418.94|14298.94|14421.34|14301.34|14423.45|14303.45|14418.92|14298.92|10
1625558550000|2021-07-06 08:02:30|14420.6|14300.6|14418.78|14298.78|14420.6|14300.6|14417.25|14297.25|10
1625558560000|2021-07-06 08:02:40|14419.94|14299.94|14427.28|14307.28|14427.28|14307.28|14419.31|14299.31|10
1625558570000|2021-07-06 08:02:50|14427.26|14307.26|14435.28|14315.28|14435.28|14315.28|14427.26|14307.26|10
1625558580000|2021-07-06 08:03:00|14435.19|14315.19|14440.4|14320.4|14440.4|14320.4|14435.19|14315.19|9
1625558590000|2021-07-06 08:03:10|14439.41|14319.41|14441.07|14321.07|14441.19|14321.19|14439.41|14319.41|10
1625558600000|2021-07-06 08:03:20|14442.05|14322.05|14443.51|14323.51|14443.93|14323.93|14442.05|14322.05|10
1625558610000|2021-07-06 08:03:30|14443.43|14323.43|14443|14323|14443.93|14323.93|14443|14323|10
1625558620000|2021-07-06 08:03:40|14443.17|14323.17|14442.67|14322.67|14443.18|14323.18|14442.62|14322.62|9
1625558630000|2021-07-06 08:03:50|14442.53|14322.53|14439.42|14319.42|14442.79|14322.79|14439.42|14319.42|10
1625558640000|2021-07-06 08:04:00|14438.46|14318.46|14432.99|14312.99|14438.46|14318.46|14432.99|14312.99|10
1625558650000|2021-07-06 08:04:10|14432.89|14312.89|14429.67|14309.67|14432.89|14312.89|14429.67|14309.67|9
1625558660000|2021-07-06 08:04:20|14429.54|14309.54|14426.95|14306.95|14429.54|14309.54|14426.95|14306.95|9
1625558670000|2021-07-06 08:04:30|14426.79|14306.79|14429.57|14309.57|14429.57|14309.57|14426.79|14306.79|10
1625558680000|2021-07-06 08:04:40|14429.41|14309.41|14427.44|14307.44|14430.53|14310.53|14427.44|14307.44|10
1625558690000|2021-07-06 08:04:50|14426.89|14306.89|14423.8|14303.8|14426.89|14306.89|14423.31|14303.31|10
1625558700000|2021-07-06 08:05:00|14424|14304|14421.4|14301.4|14424|14304|14420.55|14300.55|10
1625558710000|2021-07-06 08:05:10|14420.73|14300.73|14420.76|14300.76|14420.95|14300.95|14420.2|14300.2|10
1625558720000|2021-07-06 08:05:20|14420.67|14300.67|14419.8|14299.8|14420.72|14300.72|14419.8|14299.8|10
1625558730000|2021-07-06 08:05:30|14419.89|14299.89|14418.99|14298.99|14420.2|14300.2|14418.99|14298.99|10
1625558740000|2021-07-06 08:05:40|14418.87|14298.87|14417.78|14297.78|14418.87|14298.87|14417.49|14297.49|8
1625558750000|2021-07-06 08:05:50|14415.41|14295.41|14413.16|14293.16|14415.41|14295.41|14412.25|14292.25|10
1625558760000|2021-07-06 08:06:00|14412.83|14292.83|14410.63|14290.63|14412.83|14292.83|14410.63|14290.63|10
1625558770000|2021-07-06 08:06:10|14410.65|14290.65|14407.78|14287.78|14410.65|14290.65|14407.78|14287.78|9
1625558780000|2021-07-06 08:06:20|14405.99|14285.99|14405.06|14285.06|14405.99|14285.99|14404.52|14284.52|10
1625558790000|2021-07-06 08:06:30|14405.03|14285.03|14408.87|14288.87|14408.87|14288.87|14404.58|14284.58|9
1625558800000|2021-07-06 08:06:40|14409.2|14289.2|14412.89|14292.89|14412.9|14292.9|14409.2|14289.2|10
1625558810000|2021-07-06 08:06:50|14412.94|14292.94|14412.46|14292.46|14413.04|14293.04|14411.74|14291.74|10
1625558820000|2021-07-06 08:07:00|14412.52|14292.52|14416.38|14296.38|14416.62|14296.62|14412.51|14292.51|10
1625558830000|2021-07-06 08:07:10|14416.6|14296.6|14416.76|14296.76|14417.16|14297.16|14415.83|14295.83|10
1625558840000|2021-07-06 08:07:20|14416.71|14296.71|14416.03|14296.03|14416.71|14296.71|14415.32|14295.32|9
1625558850000|2021-07-06 08:07:30|14415.73|14295.73|14410.48|14290.48|14415.73|14295.73|14410.48|14290.48|10
1625558860000|2021-07-06 08:07:40|14410.46|14290.46|14410.72|14290.72|14411.5|14291.5|14410.31|14290.31|10
1625558870000|2021-07-06 08:07:50|14410.93|14290.93|14410.83|14290.83|14411.34|14291.34|14410.78|14290.78|10
1625558880000|2021-07-06 08:08:00|14410.7|14290.7|14412.45|14292.45|14412.45|14292.45|14410.67|14290.67|10
1625558890000|2021-07-06 08:08:10|14412.89|14292.89|14412.74|14292.74|14412.89|14292.89|14411.74|14291.74|10
1625558900000|2021-07-06 08:08:20|14412.96|14292.96|14413.39|14293.39|14413.39|14293.39|14412.93|14292.93|8
1625558910000|2021-07-06 08:08:30|14414.29|14294.29|14417.09|14297.09|14417.17|14297.17|14414.29|14294.29|10
1625558920000|2021-07-06 08:08:40|14417.17|14297.17|14418.08|14298.08|14418.08|14298.08|14416.97|14296.97|9
1625558930000|2021-07-06 08:08:50|14418.07|14298.07|14419.52|14299.52|14419.52|14299.52|14418.07|14298.07|9
1625558940000|2021-07-06 08:09:00|14419.51|14299.51|14421.94|14301.94|14421.94|14301.94|14419.46|14299.46|10
1625558950000|2021-07-06 08:09:10|14422.19|14302.19|14422.9|14302.9|14423.28|14303.28|14422.19|14302.19|10
1625558960000|2021-07-06 08:09:20|14422.91|14302.91|14424.78|14304.78|14424.78|14304.78|14422.91|14302.91|9
1625558970000|2021-07-06 08:09:30|14425.14|14305.14|14427.34|14307.34|14427.34|14307.34|14425.14|14305.14|10
1625558980000|2021-07-06 08:09:40|14427.78|14307.78|14428.64|14308.64|14428.64|14308.64|14427.78|14307.78|9
1625558990000|2021-07-06 08:09:50|14428.66|14308.66|14425.95|14305.95|14429.01|14309.01|14425.95|14305.95|10
1625559000000|2021-07-06 08:10:00|14425.83|14305.83|14425.45|14305.45|14425.86|14305.86|14425.37|14305.37|10
1625559010000|2021-07-06 08:10:10|14425.86|14305.86|14426.17|14306.17|14427.08|14307.08|14425.86|14305.86|10
1625559020000|2021-07-06 08:10:20|14426.07|14306.07|14424.08|14304.08|14426.07|14306.07|14424.08|14304.08|10
1625559030000|2021-07-06 08:10:30|14424.13|14304.13|14423.89|14303.89|14424.18|14304.18|14423.89|14303.89|8
1625559040000|2021-07-06 08:10:40|14424|14304|14426.37|14306.37|14426.37|14306.37|14424|14304|9
1625559050000|2021-07-06 08:10:50|14426.45|14306.45|14428.65|14308.65|14428.65|14308.65|14426.45|14306.45|9
1625559060000|2021-07-06 08:11:00|14428.69|14308.69|14429.58|14309.58|14429.66|14309.66|14428.07|14308.07|10
1625559070000|2021-07-06 08:11:10|14429.64|14309.64|14431.27|14311.27|14431.27|14311.27|14429.64|14309.64|9
1625559080000|2021-07-06 08:11:20|14431.57|14311.57|14431.99|14311.99|14432.36|14312.36|14430.73|14310.73|9
1625559090000|2021-07-06 08:11:30|14431.9|14311.9|14431.44|14311.44|14431.9|14311.9|14431.44|14311.44|9
1625559100000|2021-07-06 08:11:40|14431.45|14311.45|14431.95|14311.95|14432.02|14312.02|14430.95|14310.95|8
1625559110000|2021-07-06 08:11:50|14432.2|14312.2|14431.23|14311.23|14432.2|14312.2|14431.1|14311.1|7
1625559120000|2021-07-06 08:12:00|14430.98|14310.98|14428.58|14308.58|14431.02|14311.02|14428.58|14308.58|10
1625559130000|2021-07-06 08:12:10|14428.01|14308.01|14427.88|14307.88|14428.01|14308.01|14427.49|14307.49|9
1625559140000|2021-07-06 08:12:20|14427.57|14307.57|14426.61|14306.61|14427.57|14307.57|14426.61|14306.61|8
1625559150000|2021-07-06 08:12:30|14426.34|14306.34|14425.51|14305.51|14426.34|14306.34|14425.51|14305.51|10
1625559160000|2021-07-06 08:12:40|14425.46|14305.46|14423.98|14303.98|14425.48|14305.48|14423.98|14303.98|9
1625559170000|2021-07-06 08:12:50|14423.85|14303.85|14424.26|14304.26|14424.49|14304.49|14423.52|14303.52|8
1625559180000|2021-07-06 08:13:00|14424.25|14304.25|14423.15|14303.15|14424.25|14304.25|14422.8|14302.8|9
1625559190000|2021-07-06 08:13:10|14423.17|14303.17|14421.9|14301.9|14423.17|14303.17|14421.9|14301.9|9
1625559200000|2021-07-06 08:13:20|14421.46|14301.46|14420.07|14300.07|14421.46|14301.46|14420.07|14300.07|10
1625559210000|2021-07-06 08:13:30|14419.64|14299.64|14417.73|14297.73|14419.64|14299.64|14417.73|14297.73|10
1625559220000|2021-07-06 08:13:40|14417.51|14297.51|14415.69|14295.69|14417.51|14297.51|14415.69|14295.69|9
1625559230000|2021-07-06 08:13:50|14415.6|14295.6|14415.02|14295.02|14416.13|14296.13|14415.02|14295.02|9
1625559240000|2021-07-06 08:14:00|14414.88|14294.88|14411.7|14291.7|14414.88|14294.88|14411.7|14291.7|10
1625559250000|2021-07-06 08:14:10|14411.59|14291.59|14411.08|14291.08|14411.59|14291.59|14411.08|14291.08|8
1625559260000|2021-07-06 08:14:20|14411.17|14291.17|14405.4|14285.4|14411.17|14291.17|14405.4|14285.4|10
1625559270000|2021-07-06 08:14:30|14404.27|14284.27|14402.08|14282.08|14404.27|14284.27|14401.96|14281.96|9
1625559280000|2021-07-06 08:14:40|14401.05|14281.05|14394.89|14274.89|14401.05|14281.05|14394.89|14274.89|10
1625559290000|2021-07-06 08:14:50|14394.82|14274.82|14393.75|14273.75|14395.15|14275.15|14393.75|14273.75|10
1625559300000|2021-07-06 08:15:00|14393.61|14273.61|14392.02|14272.02|14393.61|14273.61|14392.02|14272.02|9
1625559310000|2021-07-06 08:15:10|14392.46|14272.46|14395.26|14275.26|14395.26|14275.26|14392.45|14272.45|10
1625559320000|2021-07-06 08:15:20|14394.76|14274.76|14392.08|14272.08|14395.07|14275.07|14392.08|14272.08|10
1625559330000|2021-07-06 08:15:30|14390.7|14270.7|14384.66|14264.66|14390.7|14270.7|14384.63|14264.63|10
1625559340000|2021-07-06 08:15:40|14384.11|14264.11|14381.18|14261.18|14384.11|14264.11|14381.18|14261.18|10
1625559350000|2021-07-06 08:15:50|14380.28|14260.28|14378.98|14258.98|14380.83|14260.83|14378.98|14258.98|10
1625559360000|2021-07-06 08:16:00|14379.15|14259.15|14377.8|14257.8|14379.45|14259.45|14377.78|14257.78|10
1625559370000|2021-07-06 08:16:10|14377.87|14257.87|14380.21|14260.21|14380.21|14260.21|14377.72|14257.72|9
1625559380000|2021-07-06 08:16:20|14380.37|14260.37|14379.21|14259.21|14380.96|14260.96|14378.69|14258.69|10
1625559390000|2021-07-06 08:16:30|14378.99|14258.99|14376.04|14256.04|14378.99|14258.99|14376.04|14256.04|10
1625559400000|2021-07-06 08:16:40|14375.98|14255.98|14375.17|14255.17|14376.09|14256.09|14375.17|14255.17|10
1625559410000|2021-07-06 08:16:50|14375.13|14255.13|14376.09|14256.09|14376.23|14256.23|14374.67|14254.67|9
1625559420000|2021-07-06 08:17:00|14375.91|14255.91|14375.4|14255.4|14376.58|14256.58|14375.4|14255.4|9
1625559430000|2021-07-06 08:17:10|14375.31|14255.31|14373.76|14253.76|14375.31|14255.31|14373.24|14253.24|9
1625559440000|2021-07-06 08:17:20|14373.62|14253.62|14373.4|14253.4|14374.32|14254.32|14373.4|14253.4|9
1625559450000|2021-07-06 08:17:30|14372.91|14252.91|14372.62|14252.62|14372.93|14252.93|14372.52|14252.52|10
1625559460000|2021-07-06 08:17:40|14372.59|14252.59|14372.99|14252.99|14373.19|14253.19|14372.28|14252.28|9
1625559470000|2021-07-06 08:17:50|14372.91|14252.91|14373.08|14253.08|14373.27|14253.27|14372.28|14252.28|10
1625559480000|2021-07-06 08:18:00|14373.21|14253.21|14375.68|14255.68|14375.68|14255.68|14373.21|14253.21|9
1625559490000|2021-07-06 08:18:10|14376.24|14256.24|14376.62|14256.62|14376.86|14256.86|14375.98|14255.98|9
1625559500000|2021-07-06 08:18:20|14376.34|14256.34|14377.27|14257.27|14377.27|14257.27|14376.32|14256.32|9
1625559510000|2021-07-06 08:18:30|14376.55|14256.55|14376.72|14256.72|14376.79|14256.79|14376.53|14256.53|9
1625559520000|2021-07-06 08:18:40|14376.73|14256.73|14377.51|14257.51|14377.82|14257.82|14376.73|14256.73|7
1625559530000|2021-07-06 08:18:50|14378.46|14258.46|14380.9|14260.9|14380.9|14260.9|14378.46|14258.46|9
1625559540000|2021-07-06 08:19:00|14381.25|14261.25|14382.44|14262.44|14382.44|14262.44|14381.25|14261.25|10
1625559550000|2021-07-06 08:19:10|14382.34|14262.34|14382.41|14262.41|14382.94|14262.94|14381.97|14261.97|9
1625559560000|2021-07-06 08:19:20|14382.45|14262.45|14385.62|14265.62|14386.15|14266.15|14382.39|14262.39|10
1625559570000|2021-07-06 08:19:30|14385.37|14265.37|14384.5|14264.5|14385.37|14265.37|14384.5|14264.5|9
1625559580000|2021-07-06 08:19:40|14384.68|14264.68|14385.25|14265.25|14385.25|14265.25|14383.72|14263.72|9
1625559590000|2021-07-06 08:19:50|14385.08|14265.08|14385.13|14265.13|14385.36|14265.36|14384.38|14264.38|10
1625559600000|2021-07-06 08:20:00|14384.93|14264.93|14385.05|14265.05|14385.25|14265.25|14384.93|14264.93|9
1625559610000|2021-07-06 08:20:10|14384.87|14264.87|14388.18|14268.18|14388.18|14268.18|14384.4|14264.4|10
1625559620000|2021-07-06 08:20:20|14389.29|14269.29|14391.5|14271.5|14391.65|14271.65|14389.29|14269.29|10
1625559630000|2021-07-06 08:20:30|14392.66|14272.66|14395.23|14275.23|14395.44|14275.44|14392.66|14272.66|10
1625559640000|2021-07-06 08:20:40|14396.18|14276.18|14397.76|14277.76|14397.76|14277.76|14396.18|14276.18|8
1625559650000|2021-07-06 08:20:50|14397.87|14277.87|14400.33|14280.33|14400.62|14280.62|14397.87|14277.87|8
1625559660000|2021-07-06 08:21:00|14400.45|14280.45|14403.79|14283.79|14403.79|14283.79|14400.45|14280.45|10
1625559670000|2021-07-06 08:21:10|14404.47|14284.47|14403.45|14283.45|14404.66|14284.66|14403.45|14283.45|10
1625559680000|2021-07-06 08:21:20|14403.71|14283.71|14405.47|14285.47|14405.47|14285.47|14403.71|14283.71|10
1625559690000|2021-07-06 08:21:30|14405.49|14285.49|14405.12|14285.12|14405.49|14285.49|14405.12|14285.12|5
1625559700000|2021-07-06 08:21:40|14404.94|14284.94|14404.72|14284.72|14404.94|14284.94|14404.5|14284.5|8
1625559710000|2021-07-06 08:21:50|14403.88|14283.88|14404.28|14284.28|14404.42|14284.42|14403.88|14283.88|10
1625559720000|2021-07-06 08:22:00|14405.45|14285.45|14406.78|14286.78|14406.78|14286.78|14405.3|14285.3|10
1625559730000|2021-07-06 08:22:10|14406.69|14286.69|14407.08|14287.08|14407.08|14287.08|14406.63|14286.63|10
1625559740000|2021-07-06 08:22:20|14407.29|14287.29|14407.87|14287.87|14407.91|14287.91|14407.29|14287.29|10
1625559750000|2021-07-06 08:22:30|14407.89|14287.89|14409.33|14289.33|14409.33|14289.33|14407.89|14287.89|9
1625559760000|2021-07-06 08:22:40|14409.31|14289.31|14410.28|14290.28|14410.54|14290.54|14409.31|14289.31|8
1625559770000|2021-07-06 08:22:50|14410.24|14290.24|14410.24|14290.24|14410.41|14290.41|14410.01|14290.01|10
1625559780000|2021-07-06 08:23:00|14409.42|14289.42|14410.26|14290.26|14410.51|14290.51|14409.42|14289.42|9
1625559790000|2021-07-06 08:23:10|14410.31|14290.31|14410.63|14290.63|14410.88|14290.88|14410.31|14290.31|9
1625559800000|2021-07-06 08:23:20|14410.03|14290.03|14410.02|14290.02|14410.12|14290.12|14409.75|14289.75|8
1625559810000|2021-07-06 08:23:30|14410.05|14290.05|14410.81|14290.81|14411.28|14291.28|14410.05|14290.05|9
1625559820000|2021-07-06 08:23:40|14409.94|14289.94|14410.31|14290.31|14410.32|14290.32|14409.45|14289.45|9
1625559830000|2021-07-06 08:23:50|14410.18|14290.18|14409.39|14289.39|14410.18|14290.18|14409.39|14289.39|7
1625559840000|2021-07-06 08:24:00|14409.33|14289.33|14409.95|14289.95|14410.13|14290.13|14409.28|14289.28|10
1625559850000|2021-07-06 08:24:10|14409.99|14289.99|14410.22|14290.22|14410.36|14290.36|14409.99|14289.99|10
1625559860000|2021-07-06 08:24:20|14410.36|14290.36|14410.91|14290.91|14411.05|14291.05|14409.52|14289.52|8
1625559870000|2021-07-06 08:24:30|14411.35|14291.35|14411.57|14291.57|14411.63|14291.63|14410.21|14290.21|10
1625559880000|2021-07-06 08:24:40|14411.71|14291.71|14412.3|14292.3|14412.3|14292.3|14411.71|14291.71|9
1625559890000|2021-07-06 08:24:50|14412.34|14292.34|14412.86|14292.86|14412.86|14292.86|14412.34|14292.34|8
1625559900000|2021-07-06 08:25:00|14412.97|14292.97|14411.98|14291.98|14412.97|14292.97|14411.97|14291.97|9
1625559910000|2021-07-06 08:25:10|14411.91|14291.91|14411.55|14291.55|14411.91|14291.91|14411.26|14291.26|9
1625559920000|2021-07-06 08:25:20|14411.36|14291.36|14412.45|14292.45|14412.58|14292.58|14411.24|14291.24|8
1625559930000|2021-07-06 08:25:30|14412.55|14292.55|14411.28|14291.28|14413.43|14293.43|14411.28|14291.28|10
1625559940000|2021-07-06 08:25:40|14411.24|14291.24|14411.57|14291.57|14411.57|14291.57|14411.24|14291.24|8
1625559950000|2021-07-06 08:25:50|14411.34|14291.34|14412.37|14292.37|14412.68|14292.68|14410.83|14290.83|10
1625559960000|2021-07-06 08:26:00|14412.79|14292.79|14411.34|14291.34|14412.79|14292.79|14411.11|14291.11|10
1625559970000|2021-07-06 08:26:10|14411.43|14291.43|14412.9|14292.9|14412.9|14292.9|14411.43|14291.43|9
1625559980000|2021-07-06 08:26:20|14412.96|14292.96|14413.56|14293.56|14413.56|14293.56|14412.81|14292.81|9
1625559990000|2021-07-06 08:26:30|14413.55|14293.55|14412.89|14292.89|14413.89|14293.89|14412.89|14292.89|9
1625560000000|2021-07-06 08:26:40|14412.82|14292.82|14425.88|14305.88|14425.88|14305.88|14409.7|14289.7|10
1625560010000|2021-07-06 08:26:50|14428.08|14308.08|14431.81|14311.81|14432.11|14312.11|14428.08|14308.08|10
1625560020000|2021-07-06 08:27:00|14434.19|14314.19|14434.6|14314.6|14434.6|14314.6|14432.7|14312.7|8
1625560030000|2021-07-06 08:27:10|14434.56|14314.56|14434.34|14314.34|14435.31|14315.31|14434.26|14314.26|10
1625560040000|2021-07-06 08:27:20|14434.24|14314.24|14432.68|14312.68|14434.24|14314.24|14432.27|14312.27|10
1625560050000|2021-07-06 08:27:30|14431.46|14311.46|14429.77|14309.77|14431.65|14311.65|14429.77|14309.77|9
1625560060000|2021-07-06 08:27:40|14429.78|14309.78|14431.52|14311.52|14431.55|14311.55|14429.78|14309.78|9
1625560070000|2021-07-06 08:27:50|14431.66|14311.66|14436.83|14316.83|14436.89|14316.89|14431.66|14311.66|10
1625560080000|2021-07-06 08:28:00|14437.66|14317.66|14438.2|14318.2|14438.65|14318.65|14437.43|14317.43|10
1625560090000|2021-07-06 08:28:10|14438.15|14318.15|14436.84|14316.84|14438.65|14318.65|14436.72|14316.72|10
1625560100000|2021-07-06 08:28:20|14436.43|14316.43|14432.52|14312.52|14436.98|14316.98|14432.52|14312.52|10
1625560110000|2021-07-06 08:28:30|14432.71|14312.71|14435.72|14315.72|14436.57|14316.57|14432.71|14312.71|10
1625560120000|2021-07-06 08:28:40|14436.14|14316.14|14436.79|14316.79|14436.79|14316.79|14435.58|14315.58|9
1625560130000|2021-07-06 08:28:50|14436.69|14316.69|14437.72|14317.72|14437.72|14317.72|14436.1|14316.1|10
1625560140000|2021-07-06 08:29:00|14438.17|14318.17|14437.95|14317.95|14438.71|14318.71|14437.92|14317.92|10
1625560150000|2021-07-06 08:29:10|14437.96|14317.96|14438.4|14318.4|14438.93|14318.93|14437.96|14317.96|9
1625560160000|2021-07-06 08:29:20|14438.75|14318.75|14440.43|14320.43|14440.49|14320.49|14438.75|14318.75|10
1625560170000|2021-07-06 08:29:30|14440.24|14320.24|14440.21|14320.21|14441.46|14321.46|14440.21|14320.21|10
1625560180000|2021-07-06 08:29:40|14439.93|14319.93|14440.94|14320.94|14440.94|14320.94|14439.91|14319.91|10
1625560190000|2021-07-06 08:29:50|14440.98|14320.98|14441.43|14321.43|14441.44|14321.44|14440.9|14320.9|10
1625560200000|2021-07-06 08:30:00|14441.44|14321.44|14441.59|14321.59|14441.59|14321.59|14440.98|14320.98|10
1625560210000|2021-07-06 08:30:10|14441.54|14321.54|14439.37|14319.37|14441.58|14321.58|14439.37|14319.37|8
1625560220000|2021-07-06 08:30:20|14439.02|14319.02|14438.6|14318.6|14439.02|14319.02|14437.85|14317.85|10
1625560230000|2021-07-06 08:30:30|14438.46|14318.46|14437.25|14317.25|14438.46|14318.46|14437.11|14317.11|10
1625560240000|2021-07-06 08:30:40|14437.39|14317.39|14437.85|14317.85|14438.37|14318.37|14437.39|14317.39|9
1625560250000|2021-07-06 08:30:50|14437.82|14317.82|14438.19|14318.19|14438.19|14318.19|14437.45|14317.45|10
1625560260000|2021-07-06 08:31:00|14438.01|14318.01|14438.85|14318.85|14438.95|14318.95|14437.95|14317.95|10
1625560270000|2021-07-06 08:31:10|14439.15|14319.15|14440.81|14320.81|14440.81|14320.81|14439.15|14319.15|9
1625560280000|2021-07-06 08:31:20|14440.95|14320.95|14440.16|14320.16|14441.03|14321.03|14440.01|14320.01|10
1625560290000|2021-07-06 08:31:30|14440.19|14320.19|14440.23|14320.23|14440.23|14320.23|14440.04|14320.04|8
1625560300000|2021-07-06 08:31:40|14440.33|14320.33|14439.28|14319.28|14440.43|14320.43|14439.28|14319.28|10
1625560310000|2021-07-06 08:31:50|14439.33|14319.33|14434.94|14314.94|14439.33|14319.33|14434.94|14314.94|10
1625560320000|2021-07-06 08:32:00|14434.95|14314.95|14432.42|14312.42|14434.95|14314.95|14432.42|14312.42|8
1625560330000|2021-07-06 08:32:10|14432.29|14312.29|14427.3|14307.3|14432.29|14312.29|14426.86|14306.86|9
1625560340000|2021-07-06 08:32:20|14426.67|14306.67|14423.24|14303.24|14426.81|14306.81|14423.23|14303.23|9
1625560350000|2021-07-06 08:32:30|14422.98|14302.98|14423.28|14303.28|14423.28|14303.28|14422.07|14302.07|9
1625560360000|2021-07-06 08:32:40|14423.18|14303.18|14421.19|14301.19|14423.18|14303.18|14421.19|14301.19|9
1625560370000|2021-07-06 08:32:50|14421.86|14301.86|14422.27|14302.27|14422.27|14302.27|14421.69|14301.69|10
1625560380000|2021-07-06 08:33:00|14422.76|14302.76|14422|14302|14423.6|14303.6|14421.85|14301.85|10
1625560390000|2021-07-06 08:33:10|14421.84|14301.84|14420.51|14300.51|14421.85|14301.85|14420.48|14300.48|10
1625560400000|2021-07-06 08:33:20|14420.56|14300.56|14420.46|14300.46|14420.57|14300.57|14419.4|14299.4|9
1625560410000|2021-07-06 08:33:30|14420.71|14300.71|14421.59|14301.59|14421.59|14301.59|14420.71|14300.71|9
1625560420000|2021-07-06 08:33:40|14421.92|14301.92|14423.81|14303.81|14423.98|14303.98|14421.92|14301.92|9
1625560430000|2021-07-06 08:33:50|14423.6|14303.6|14425.11|14305.11|14425.11|14305.11|14423.6|14303.6|9
1625560440000|2021-07-06 08:34:00|14425.49|14305.49|14425.94|14305.94|14425.98|14305.98|14425.11|14305.11|10
1625560450000|2021-07-06 08:34:10|14425.73|14305.73|14428.08|14308.08|14428.65|14308.65|14425.73|14305.73|10
1625560460000|2021-07-06 08:34:20|14428.14|14308.14|14428.95|14308.95|14429.03|14309.03|14428.14|14308.14|10
1625560470000|2021-07-06 08:34:30|14428.96|14308.96|14427.93|14307.93|14428.99|14308.99|14427.93|14307.93|10
1625560480000|2021-07-06 08:34:40|14427.85|14307.85|14427.93|14307.93|14428.28|14308.28|14427.28|14307.28|10
1625560490000|2021-07-06 08:34:50|14427.42|14307.42|14427.5|14307.5|14427.92|14307.92|14427|14307|10
1625560500000|2021-07-06 08:35:00|14427.83|14307.83|14427.92|14307.92|14428.57|14308.57|14427.29|14307.29|9
1625560510000|2021-07-06 08:35:10|14427.24|14307.24|14428.22|14308.22|14429.05|14309.05|14427.24|14307.24|10
1625560520000|2021-07-06 08:35:20|14428.24|14308.24|14428.72|14308.72|14429.76|14309.76|14428.24|14308.24|10
1625560530000|2021-07-06 08:35:30|14428.69|14308.69|14428.09|14308.09|14429.2|14309.2|14428.09|14308.09|10
1625560540000|2021-07-06 08:35:40|14427.56|14307.56|14428.13|14308.13|14428.19|14308.19|14427.56|14307.56|9
1625560550000|2021-07-06 08:35:50|14428.45|14308.45|14428.53|14308.53|14428.53|14308.53|14428.23|14308.23|8
1625560560000|2021-07-06 08:36:00|14428.52|14308.52|14427.91|14307.91|14429.26|14309.26|14427.83|14307.83|8
1625560570000|2021-07-06 08:36:10|14428.32|14308.32|14428.39|14308.39|14428.97|14308.97|14428.22|14308.22|10
1625560580000|2021-07-06 08:36:20|14429.15|14309.15|14429.44|14309.44|14430.27|14310.27|14429.15|14309.15|9
1625560590000|2021-07-06 08:36:30|14429.73|14309.73|14431.06|14311.06|14431.06|14311.06|14429.73|14309.73|10
1625560600000|2021-07-06 08:36:40|14431.71|14311.71|14433.65|14313.65|14433.7|14313.7|14431.71|14311.71|8
1625560610000|2021-07-06 08:36:50|14433.67|14313.67|14432.92|14312.92|14434.01|14314.01|14432.92|14312.92|10
1625560620000|2021-07-06 08:37:00|14432.61|14312.61|14432.23|14312.23|14432.61|14312.61|14431.66|14311.66|10
1625560630000|2021-07-06 08:37:10|14432.21|14312.21|14431.48|14311.48|14432.29|14312.29|14431.48|14311.48|10
1625560640000|2021-07-06 08:37:20|14431.45|14311.45|14430.55|14310.55|14431.58|14311.58|14430.55|14310.55|10
1625560650000|2021-07-06 08:37:30|14430.04|14310.04|14430.5|14310.5|14430.81|14310.81|14430.04|14310.04|10
1625560660000|2021-07-06 08:37:40|14430.53|14310.53|14430.8|14310.8|14430.86|14310.86|14430.53|14310.53|9
1625560670000|2021-07-06 08:37:50|14430.88|14310.88|14432.49|14312.49|14432.49|14312.49|14430.88|14310.88|10
1625560680000|2021-07-06 08:38:00|14432.41|14312.41|14432.52|14312.52|14432.52|14312.52|14432.21|14312.21|9
1625560690000|2021-07-06 08:38:10|14432.54|14312.54|14432.63|14312.63|14432.63|14312.63|14432.14|14312.14|9
1625560700000|2021-07-06 08:38:20|14432.61|14312.61|14433.01|14313.01|14433.07|14313.07|14432.61|14312.61|9
1625560710000|2021-07-06 08:38:30|14433.05|14313.05|14430.59|14310.59|14433.05|14313.05|14430.36|14310.36|10
1625560720000|2021-07-06 08:38:40|14430.64|14310.64|14430.91|14310.91|14431.63|14311.63|14430.45|14310.45|9
1625560730000|2021-07-06 08:38:50|14430.92|14310.92|14430.47|14310.47|14430.92|14310.92|14430.28|14310.28|9
1625560740000|2021-07-06 08:39:00|14430.64|14310.64|14430.76|14310.76|14430.82|14310.82|14430.44|14310.44|10
1625560750000|2021-07-06 08:39:10|14430.69|14310.69|14431.97|14311.97|14431.97|14311.97|14430.59|14310.59|10
1625560760000|2021-07-06 08:39:20|14430.82|14310.82|14428.07|14308.07|14431.65|14311.65|14428.07|14308.07|10
1625560770000|2021-07-06 08:39:30|14427.7|14307.7|14426.28|14306.28|14427.7|14307.7|14426.28|14306.28|10
1625560780000|2021-07-06 08:39:40|14426.27|14306.27|14425.07|14305.07|14426.27|14306.27|14425.05|14305.05|8
1625560790000|2021-07-06 08:39:50|14425.08|14305.08|14424.55|14304.55|14425.41|14305.41|14424.55|14304.55|10
1625560800000|2021-07-06 08:40:00|14424.67|14304.67|14425.4|14305.4|14425.4|14305.4|14424.56|14304.56|9
1625560810000|2021-07-06 08:40:10|14425.06|14305.06|14425.34|14305.34|14426.19|14306.19|14425.06|14305.06|9
1625560820000|2021-07-06 08:40:20|14425.09|14305.09|14425.33|14305.33|14426.44|14306.44|14425.09|14305.09|7
1625560830000|2021-07-06 08:40:30|14425.26|14305.26|14425.77|14305.77|14425.77|14305.77|14425.26|14305.26|8
1625560840000|2021-07-06 08:40:40|14425.68|14305.68|14426.59|14306.59|14426.77|14306.77|14425.68|14305.68|8
1625560850000|2021-07-06 08:40:50|14426.78|14306.78|14428.24|14308.24|14428.24|14308.24|14426.78|14306.78|10
1625560860000|2021-07-06 08:41:00|14428.59|14308.59|14428.88|14308.88|14429.56|14309.56|14428.59|14308.59|10
1625560870000|2021-07-06 08:41:10|14429.9|14309.9|14429.26|14309.26|14430.19|14310.19|14428.52|14308.52|9
1625560880000|2021-07-06 08:41:20|14429.1|14309.1|14428.11|14308.11|14429.1|14309.1|14428.11|14308.11|8
1625560890000|2021-07-06 08:41:30|14426.81|14306.81|14427.09|14307.09|14427.09|14307.09|14426.03|14306.03|7
1625560900000|2021-07-06 08:41:40|14427.13|14307.13|14426.33|14306.33|14427.2|14307.2|14426.29|14306.29|10
1625560910000|2021-07-06 08:41:50|14426.47|14306.47|14426.61|14306.61|14426.66|14306.66|14426.47|14306.47|7
1625560920000|2021-07-06 08:42:00|14426|14306|14425.01|14305.01|14426.28|14306.28|14425.01|14305.01|10
1625560930000|2021-07-06 08:42:10|14425|14305|14426.17|14306.17|14426.18|14306.18|14425|14305|6
1625560940000|2021-07-06 08:42:20|14426.19|14306.19|14426.9|14306.9|14426.9|14306.9|14426.17|14306.17|9
1625560950000|2021-07-06 08:42:30|14426.84|14306.84|14427|14307|14427|14307|14426.82|14306.82|8
1625560960000|2021-07-06 08:42:40|14426.75|14306.75|14428.26|14308.26|14428.27|14308.27|14426.75|14306.75|10
1625560970000|2021-07-06 08:42:50|14428.34|14308.34|14428.28|14308.28|14428.35|14308.35|14428.24|14308.24|9
1625560980000|2021-07-06 08:43:00|14428.18|14308.18|14427.9|14307.9|14428.52|14308.52|14427.48|14307.48|9
1625560990000|2021-07-06 08:43:10|14427.87|14307.87|14427.66|14307.66|14427.87|14307.87|14427.61|14307.61|10
1625561000000|2021-07-06 08:43:20|14427.65|14307.65|14428.59|14308.59|14428.59|14308.59|14427.65|14307.65|8
1625561010000|2021-07-06 08:43:30|14428.61|14308.61|14428.02|14308.02|14428.61|14308.61|14427.72|14307.72|9
1625561020000|2021-07-06 08:43:40|14428.13|14308.13|14429.41|14309.41|14429.41|14309.41|14428.12|14308.12|9
1625561030000|2021-07-06 08:43:50|14430.32|14310.32|14429.18|14309.18|14430.32|14310.32|14428.65|14308.65|8
1625561040000|2021-07-06 08:44:00|14429.17|14309.17|14429.12|14309.12|14430.51|14310.51|14429.12|14309.12|10
1625561050000|2021-07-06 08:44:10|14429.06|14309.06|14429.24|14309.24|14429.51|14309.51|14429.06|14309.06|10
1625561060000|2021-07-06 08:44:20|14429.23|14309.23|14429.67|14309.67|14430.13|14310.13|14429.23|14309.23|8
1625561070000|2021-07-06 08:44:30|14429.69|14309.69|14430.7|14310.7|14430.7|14310.7|14429.69|14309.69|9
1625561080000|2021-07-06 08:44:40|14430.56|14310.56|14431.81|14311.81|14431.81|14311.81|14430.54|14310.54|10
1625561090000|2021-07-06 08:44:50|14431.97|14311.97|14432.09|14312.09|14432.12|14312.12|14431.95|14311.95|7
1625561100000|2021-07-06 08:45:00|14432.29|14312.29|14434.43|14314.43|14434.43|14314.43|14432.28|14312.28|10
1625561110000|2021-07-06 08:45:10|14434.46|14314.46|14435.11|14315.11|14435.57|14315.57|14434.46|14314.46|10
1625561120000|2021-07-06 08:45:20|14435.54|14315.54|14435.36|14315.36|14436.29|14316.29|14435.12|14315.12|10
1625561130000|2021-07-06 08:45:30|14435.47|14315.47|14437.18|14317.18|14437.18|14317.18|14435.47|14315.47|10
1625561140000|2021-07-06 08:45:40|14437.03|14317.03|14437.4|14317.4|14437.55|14317.55|14437.03|14317.03|8
1625561150000|2021-07-06 08:45:50|14437.23|14317.23|14438.23|14318.23|14438.29|14318.29|14437.21|14317.21|9
1625561160000|2021-07-06 08:46:00|14439.11|14319.11|14440.25|14320.25|14440.25|14320.25|14439.11|14319.11|10
1625561170000|2021-07-06 08:46:10|14440.09|14320.09|14440.53|14320.53|14440.57|14320.57|14440.09|14320.09|9
1625561180000|2021-07-06 08:46:20|14440.54|14320.54|14441.13|14321.13|14441.13|14321.13|14440.52|14320.52|10
1625561190000|2021-07-06 08:46:30|14440.87|14320.87|14441.41|14321.41|14441.59|14321.59|14440.75|14320.75|10
1625561200000|2021-07-06 08:46:40|14441.3|14321.3|14441.18|14321.18|14441.37|14321.37|14440.98|14320.98|9
1625561210000|2021-07-06 08:46:50|14441.69|14321.69|14441.69|14321.69|14442.36|14322.36|14441.69|14321.69|10
1625561220000|2021-07-06 08:47:00|14441.98|14321.98|14441.83|14321.83|14442.31|14322.31|14441.83|14321.83|8
1625561230000|2021-07-06 08:47:10|14442.39|14322.39|14443.11|14323.11|14443.15|14323.15|14442.39|14322.39|9
1625561240000|2021-07-06 08:47:20|14442.93|14322.93|14441.32|14321.32|14443.01|14323.01|14441.32|14321.32|10
1625561250000|2021-07-06 08:47:30|14441.31|14321.31|14440.46|14320.46|14441.37|14321.37|14440.42|14320.42|10
1625561260000|2021-07-06 08:47:40|14440.47|14320.47|14440.46|14320.46|14440.47|14320.47|14440.18|14320.18|7
1625561270000|2021-07-06 08:47:50|14440.45|14320.45|14440.75|14320.75|14441.24|14321.24|14440.45|14320.45|9
1625561280000|2021-07-06 08:48:00|14440.72|14320.72|14440.39|14320.39|14440.72|14320.72|14440.23|14320.23|10
1625561290000|2021-07-06 08:48:10|14440.47|14320.47|14439.63|14319.63|14440.47|14320.47|14439.63|14319.63|8
1625561300000|2021-07-06 08:48:20|14439.85|14319.85|14440.23|14320.23|14440.29|14320.29|14439.33|14319.33|9
1625561310000|2021-07-06 08:48:30|14440.28|14320.28|14440.45|14320.45|14440.51|14320.51|14439.52|14319.52|9
1625561320000|2021-07-06 08:48:40|14440.55|14320.55|14441.05|14321.05|14441.12|14321.12|14440.29|14320.29|10
1625561330000|2021-07-06 08:48:50|14441.14|14321.14|14439.83|14319.83|14441.14|14321.14|14439.83|14319.83|9
1625561340000|2021-07-06 08:49:00|14439.81|14319.81|14440.84|14320.84|14440.84|14320.84|14439.78|14319.78|8
1625561350000|2021-07-06 08:49:10|14440.77|14320.77|14440.5|14320.5|14440.77|14320.77|14439.74|14319.74|8
1625561360000|2021-07-06 08:49:20|14439.62|14319.62|14440.44|14320.44|14440.46|14320.46|14439.62|14319.62|10
1625561370000|2021-07-06 08:49:30|14440.48|14320.48|14441.37|14321.37|14441.5|14321.5|14440.46|14320.46|9
1625561380000|2021-07-06 08:49:40|14441.28|14321.28|14439.37|14319.37|14441.28|14321.28|14439.34|14319.34|10
1625561390000|2021-07-06 08:49:50|14439.13|14319.13|14438.92|14318.92|14439.44|14319.44|14438.92|14318.92|8
1625561400000|2021-07-06 08:50:00|14438.88|14318.88|14437.63|14317.63|14438.88|14318.88|14437.63|14317.63|10
1625561410000|2021-07-06 08:50:10|14437.72|14317.72|14439.95|14319.95|14439.95|14319.95|14437.72|14317.72|9
1625561420000|2021-07-06 08:50:20|14439.93|14319.93|14437.09|14317.09|14439.93|14319.93|14437.09|14317.09|8
1625561430000|2021-07-06 08:50:30|14437.01|14317.01|14437.14|14317.14|14438.05|14318.05|14437.01|14317.01|9
1625561440000|2021-07-06 08:50:40|14437.15|14317.15|14435.42|14315.42|14437.15|14317.15|14435.42|14315.42|9
1625561450000|2021-07-06 08:50:50|14436.26|14316.26|14433.52|14313.52|14436.26|14316.26|14433.48|14313.48|10
1625561460000|2021-07-06 08:51:00|14433.36|14313.36|14435.68|14315.68|14435.68|14315.68|14433.36|14313.36|10
1625561470000|2021-07-06 08:51:10|14435.5|14315.5|14435.8|14315.8|14436.1|14316.1|14435.12|14315.12|9
1625561480000|2021-07-06 08:51:20|14435.98|14315.98|14436.04|14316.04|14436.27|14316.27|14434.64|14314.64|8
1625561490000|2021-07-06 08:51:30|14436.05|14316.05|14435.4|14315.4|14436.21|14316.21|14435.36|14315.36|9
1625561500000|2021-07-06 08:51:40|14435.36|14315.36|14435.94|14315.94|14435.94|14315.94|14435.36|14315.36|8
1625561510000|2021-07-06 08:51:50|14435.97|14315.97|14436.4|14316.4|14436.42|14316.42|14435.83|14315.83|8
1625561520000|2021-07-06 08:52:00|14436.32|14316.32|14436.51|14316.51|14436.53|14316.53|14436.16|14316.16|10
1625561530000|2021-07-06 08:52:10|14436.46|14316.46|14436.67|14316.67|14436.78|14316.78|14436.4|14316.4|8
1625561540000|2021-07-06 08:52:20|14436.74|14316.74|14436.58|14316.58|14436.74|14316.74|14436.55|14316.55|8
1625561550000|2021-07-06 08:52:30|14436.61|14316.61|14436.75|14316.75|14437.5|14317.5|14436.61|14316.61|10
1625561560000|2021-07-06 08:52:40|14436.69|14316.69|14434.86|14314.86|14436.69|14316.69|14434.86|14314.86|10
1625561570000|2021-07-06 08:52:50|14434.8|14314.8|14434.27|14314.27|14434.8|14314.8|14434.27|14314.27|10
1625561580000|2021-07-06 08:53:00|14434.24|14314.24|14435.3|14315.3|14435.3|14315.3|14434.2|14314.2|9
1625561590000|2021-07-06 08:53:10|14435.33|14315.33|14435.71|14315.71|14435.81|14315.81|14435.33|14315.33|10
1625561600000|2021-07-06 08:53:20|14435.68|14315.68|14434.88|14314.88|14435.68|14315.68|14434.88|14314.88|9
1625561610000|2021-07-06 08:53:30|14434.61|14314.61|14434.13|14314.13|14435.35|14315.35|14434.13|14314.13|10
1625561620000|2021-07-06 08:53:40|14434.1|14314.1|14434.54|14314.54|14434.54|14314.54|14433.2|14313.2|8
1625561630000|2021-07-06 08:53:50|14434.3|14314.3|14434.39|14314.39|14434.54|14314.54|14434.3|14314.3|9
1625561640000|2021-07-06 08:54:00|14434.42|14314.42|14433.37|14313.37|14434.57|14314.57|14433.07|14313.07|9
1625561650000|2021-07-06 08:54:10|14433.19|14313.19|14433.38|14313.38|14433.41|14313.41|14432.31|14312.31|10
1625561660000|2021-07-06 08:54:20|14433.61|14313.61|14433.38|14313.38|14433.9|14313.9|14433.38|14313.38|8
1625561670000|2021-07-06 08:54:30|14433.34|14313.34|14434.13|14314.13|14434.13|14314.13|14433.1|14313.1|8
1625561680000|2021-07-06 08:54:40|14434.23|14314.23|14436.67|14316.67|14436.67|14316.67|14434.22|14314.22|9
1625561690000|2021-07-06 08:54:50|14437.05|14317.05|14437.51|14317.51|14437.51|14317.51|14436.95|14316.95|10
1625561700000|2021-07-06 08:55:00|14437.54|14317.54|14436.59|14316.59|14437.54|14317.54|14436.37|14316.37|9
1625561710000|2021-07-06 08:55:10|14436.5|14316.5|14437.07|14317.07|14437.09|14317.09|14436.4|14316.4|8
1625561720000|2021-07-06 08:55:20|14437.15|14317.15|14438.29|14318.29|14438.41|14318.41|14437.12|14317.12|9
1625561730000|2021-07-06 08:55:30|14438.04|14318.04|14436.7|14316.7|14438.04|14318.04|14436.28|14316.28|8
1625561740000|2021-07-06 08:55:40|14436.72|14316.72|14437.04|14317.04|14437.89|14317.89|14436.72|14316.72|10
1625561750000|2021-07-06 08:55:50|14436.64|14316.64|14438.41|14318.41|14438.44|14318.44|14436.62|14316.62|9
1625561760000|2021-07-06 08:56:00|14438.44|14318.44|14439.34|14319.34|14439.34|14319.34|14438.19|14318.19|10
1625561770000|2021-07-06 08:56:10|14439.35|14319.35|14439.67|14319.67|14439.75|14319.75|14438.89|14318.89|10
1625561780000|2021-07-06 08:56:20|14439.64|14319.64|14439.24|14319.24|14439.67|14319.67|14439.24|14319.24|9
1625561790000|2021-07-06 08:56:30|14439.21|14319.21|14438.11|14318.11|14439.21|14319.21|14437.84|14317.84|10
1625561800000|2021-07-06 08:56:40|14438.1|14318.1|14438.15|14318.15|14438.15|14318.15|14436.98|14316.98|9
1625561810000|2021-07-06 08:56:50|14437.84|14317.84|14437.1|14317.1|14438.08|14318.08|14437.1|14317.1|10
1625561820000|2021-07-06 08:57:00|14436.91|14316.91|14437.71|14317.71|14437.8|14317.8|14436.9|14316.9|9
1625561830000|2021-07-06 08:57:10|14437.74|14317.74|14439.93|14319.93|14439.93|14319.93|14437.6|14317.6|10
1625561840000|2021-07-06 08:57:20|14439.98|14319.98|14443.55|14323.55|14443.55|14323.55|14439.98|14319.98|9
1625561850000|2021-07-06 08:57:30|14444.06|14324.06|14445.17|14325.17|14445.87|14325.87|14444.06|14324.06|10
1625561860000|2021-07-06 08:57:40|14445.15|14325.15|14446.23|14326.23|14446.4|14326.4|14444.86|14324.86|10
1625561870000|2021-07-06 08:57:50|14446.98|14326.98|14448.45|14328.45|14448.7|14328.7|14446.98|14326.98|9
1625561880000|2021-07-06 08:58:00|14448.42|14328.42|14449.22|14329.22|14449.22|14329.22|14448.42|14328.42|9
1625561890000|2021-07-06 08:58:10|14449.57|14329.57|14461.56|14341.56|14461.56|14341.56|14449.57|14329.57|10
1625561900000|2021-07-06 08:58:20|14459.85|14339.85|14486.21|14366.21|14486.21|14366.21|14459.85|14339.85|10
1625561910000|2021-07-06 08:58:30|14486.12|14366.12|14487.02|14367.02|14492.37|14372.37|14486.12|14366.12|10
1625561920000|2021-07-06 08:58:40|14487.2|14367.2|14489.59|14369.59|14490.21|14370.21|14487.2|14367.2|9
1625561930000|2021-07-06 08:58:50|14490.73|14370.73|14488.45|14368.45|14490.93|14370.93|14487.76|14367.76|9
1625561940000|2021-07-06 08:59:00|14488.91|14368.91|14491.07|14371.07|14491.42|14371.42|14488.91|14368.91|9
1625561950000|2021-07-06 08:59:10|14491.86|14371.86|14490.13|14370.13|14491.86|14371.86|14490.13|14370.13|10
1625561960000|2021-07-06 08:59:20|14490.62|14370.62|14480.22|14360.22|14490.62|14370.62|14480.22|14360.22|10
1625561970000|2021-07-06 08:59:30|14479.39|14359.39|14477.3|14357.3|14479.53|14359.53|14476.22|14356.22|10
1625561980000|2021-07-06 08:59:40|14477.49|14357.49|14479.75|14359.75|14479.75|14359.75|14477.18|14357.18|10
1625561990000|2021-07-06 08:59:50|14478.77|14358.77|14475.98|14355.98|14478.87|14358.87|14475.98|14355.98|10
1625562000000|2021-07-06 09:00:00|14475.8|14355.8|14469.91|14349.91|14475.8|14355.8|14469.91|14349.91|10
1625562010000|2021-07-06 09:00:10|14470.7|14350.7|14469.76|14349.76|14470.7|14350.7|14469.67|14349.67|10
1625562020000|2021-07-06 09:00:20|14469.86|14349.86|14467.91|14347.91|14470.03|14350.03|14467.58|14347.58|10
1625562030000|2021-07-06 09:00:30|14467.85|14347.85|14462.24|14342.24|14467.89|14347.89|14462.24|14342.24|10
1625562040000|2021-07-06 09:00:40|14463.18|14343.18|14457.98|14337.98|14463.18|14343.18|14457.98|14337.98|10
1625562050000|2021-07-06 09:00:50|14457.49|14337.49|14448.08|14328.08|14457.54|14337.54|14448.08|14328.08|10
1625562060000|2021-07-06 09:01:00|14448.2|14328.2|14443.7|14323.7|14448.2|14328.2|14443.7|14323.7|10
1625562070000|2021-07-06 09:01:10|14443.47|14323.47|14435.13|14315.13|14443.47|14323.47|14435.13|14315.13|10
1625562080000|2021-07-06 09:01:20|14435.53|14315.53|14430.82|14310.82|14435.53|14315.53|14430.82|14310.82|10
1625562090000|2021-07-06 09:01:30|14430.14|14310.14|14418.95|14298.95|14430.39|14310.39|14418.95|14298.95|10
1625562100000|2021-07-06 09:01:40|14418.23|14298.23|14400.55|14280.55|14418.23|14298.23|14400.55|14280.55|10
1625562110000|2021-07-06 09:01:50|14400.43|14280.43|14401.78|14281.78|14401.78|14281.78|14399.51|14279.51|10
1625562120000|2021-07-06 09:02:00|14401.9|14281.9|14400.73|14280.73|14402.47|14282.47|14400.73|14280.73|10
1625562130000|2021-07-06 09:02:10|14401.71|14281.71|14405.46|14285.46|14405.65|14285.65|14401.65|14281.65|10
1625562140000|2021-07-06 09:02:20|14406.08|14286.08|14402.01|14282.01|14406.08|14286.08|14402.01|14282.01|10
1625562150000|2021-07-06 09:02:30|14401.64|14281.64|14398.93|14278.93|14401.64|14281.64|14398.55|14278.55|10
1625562160000|2021-07-06 09:02:40|14397.88|14277.88|14393.91|14273.91|14397.88|14277.88|14393.91|14273.91|10
1625562170000|2021-07-06 09:02:50|14394.69|14274.69|14396.22|14276.22|14396.4|14276.4|14394.59|14274.59|10
1625562180000|2021-07-06 09:03:00|14395.46|14275.46|14389.94|14269.94|14395.46|14275.46|14389.94|14269.94|10
1625562190000|2021-07-06 09:03:10|14389.38|14269.38|14385.88|14265.88|14389.38|14269.38|14385.77|14265.77|10
1625562200000|2021-07-06 09:03:20|14386.15|14266.15|14381.35|14261.35|14386.15|14266.15|14381.35|14261.35|10
1625562210000|2021-07-06 09:03:30|14380.43|14260.43|14375.8|14255.8|14380.43|14260.43|14375.23|14255.23|10
1625562220000|2021-07-06 09:03:40|14375.34|14255.34|14381.03|14261.03|14381.03|14261.03|14375.2|14255.2|10
1625562230000|2021-07-06 09:03:50|14381.62|14261.62|14382.72|14262.72|14382.72|14262.72|14381.62|14261.62|10
1625562240000|2021-07-06 09:04:00|14382.81|14262.81|14382.98|14262.98|14382.98|14262.98|14382.34|14262.34|8
1625562250000|2021-07-06 09:04:10|14383.5|14263.5|14383.18|14263.18|14383.94|14263.94|14382.84|14262.84|8
1625562260000|2021-07-06 09:04:20|14383.73|14263.73|14384.41|14264.41|14384.82|14264.82|14382.62|14262.62|9
1625562270000|2021-07-06 09:04:30|14384.4|14264.4|14381.81|14261.81|14384.4|14264.4|14381.81|14261.81|8
1625562280000|2021-07-06 09:04:40|14382.66|14262.66|14384.07|14264.07|14385.09|14265.09|14382.66|14262.66|10
1625562290000|2021-07-06 09:04:50|14383.76|14263.76|14382.54|14262.54|14383.76|14263.76|14382.42|14262.42|9
1625562300000|2021-07-06 09:05:00|14383.03|14263.03|14382.61|14262.61|14383.21|14263.21|14382.02|14262.02|10
1625562310000|2021-07-06 09:05:10|14382.38|14262.38|14384.46|14264.46|14384.46|14264.46|14382.38|14262.38|10
1625562320000|2021-07-06 09:05:20|14384.28|14264.28|14384.82|14264.82|14385|14265|14383.98|14263.98|9
1625562330000|2021-07-06 09:05:30|14384.48|14264.48|14391.96|14271.96|14391.96|14271.96|14384.48|14264.48|10
1625562340000|2021-07-06 09:05:40|14391.51|14271.51|14395.07|14275.07|14395.14|14275.14|14391.51|14271.51|10
1625562350000|2021-07-06 09:05:50|14395.12|14275.12|14393.03|14273.03|14395.59|14275.59|14393.03|14273.03|10
1625562360000|2021-07-06 09:06:00|14392.85|14272.85|14391.02|14271.02|14392.85|14272.85|14390.45|14270.45|10
1625562370000|2021-07-06 09:06:10|14391|14271|14393.49|14273.49|14393.49|14273.49|14391|14271|9
1625562380000|2021-07-06 09:06:20|14393.93|14273.93|14397.43|14277.43|14397.43|14277.43|14393.93|14273.93|10
1625562390000|2021-07-06 09:06:30|14397.5|14277.5|14397.66|14277.66|14398.88|14278.88|14397.5|14277.5|8
1625562400000|2021-07-06 09:06:40|14397.52|14277.52|14397.85|14277.85|14397.89|14277.89|14396.02|14276.02|10
1625562410000|2021-07-06 09:06:50|14398.36|14278.36|14401.16|14281.16|14401.16|14281.16|14398.36|14278.36|9
1625562420000|2021-07-06 09:07:00|14401.7|14281.7|14401.85|14281.85|14401.93|14281.93|14401.39|14281.39|9
1625562430000|2021-07-06 09:07:10|14401.01|14281.01|14401.08|14281.08|14401.92|14281.92|14401.01|14281.01|10
1625562440000|2021-07-06 09:07:20|14401.58|14281.58|14401.17|14281.17|14401.63|14281.63|14400.58|14280.58|10
1625562450000|2021-07-06 09:07:30|14401.15|14281.15|14404.31|14284.31|14404.31|14284.31|14401.15|14281.15|9
1625562460000|2021-07-06 09:07:40|14404.42|14284.42|14404.31|14284.31|14404.47|14284.47|14404.13|14284.13|10
1625562470000|2021-07-06 09:07:50|14403.34|14283.34|14403.85|14283.85|14403.85|14283.85|14403.33|14283.33|10
1625562480000|2021-07-06 09:08:00|14404.18|14284.18|14403.8|14283.8|14405.05|14285.05|14403.8|14283.8|9
1625562490000|2021-07-06 09:08:10|14404.01|14284.01|14404.2|14284.2|14405.07|14285.07|14403.84|14283.84|10
1625562500000|2021-07-06 09:08:20|14403.71|14283.71|14404.15|14284.15|14405.06|14285.06|14403.34|14283.34|9
1625562510000|2021-07-06 09:08:30|14404.33|14284.33|14405.57|14285.57|14406.14|14286.14|14404.33|14284.33|10
1625562520000|2021-07-06 09:08:40|14405.59|14285.59|14407.34|14287.34|14407.34|14287.34|14405.59|14285.59|8
1625562530000|2021-07-06 09:08:50|14406.9|14286.9|14408.32|14288.32|14408.32|14288.32|14406.9|14286.9|10
1625562540000|2021-07-06 09:09:00|14408.43|14288.43|14410.44|14290.44|14410.44|14290.44|14408.33|14288.33|10
1625562550000|2021-07-06 09:09:10|14410.56|14290.56|14410.63|14290.63|14410.8|14290.8|14410.48|14290.48|8
1625562560000|2021-07-06 09:09:20|14410.65|14290.65|14411.36|14291.36|14412.08|14292.08|14410.65|14290.65|9
1625562570000|2021-07-06 09:09:30|14411.2|14291.2|14414.11|14294.11|14414.11|14294.11|14411.2|14291.2|8
1625562580000|2021-07-06 09:09:40|14414.51|14294.51|14415.61|14295.61|14416.18|14296.18|14414.51|14294.51|10
1625562590000|2021-07-06 09:09:50|14415.58|14295.58|14421.01|14301.01|14421.01|14301.01|14415.58|14295.58|10
1625562600000|2021-07-06 09:10:00|14421.58|14301.58|14423.33|14303.33|14423.69|14303.69|14421.26|14301.26|10
1625562610000|2021-07-06 09:10:10|14422.75|14302.75|14423.47|14303.47|14423.79|14303.79|14422.65|14302.65|10
1625562620000|2021-07-06 09:10:20|14423.51|14303.51|14422.8|14302.8|14423.68|14303.68|14422.8|14302.8|8
1625562630000|2021-07-06 09:10:30|14423.06|14303.06|14429.23|14309.23|14429.23|14309.23|14423.06|14303.06|10
1625562640000|2021-07-06 09:10:40|14429.72|14309.72|14431.96|14311.96|14432.1|14312.1|14429.72|14309.72|10
1625562650000|2021-07-06 09:10:50|14432.12|14312.12|14430.66|14310.66|14432.12|14312.12|14428.28|14308.28|10
1625562660000|2021-07-06 09:11:00|14430.76|14310.76|14437.59|14317.59|14437.59|14317.59|14430.76|14310.76|10
1625562670000|2021-07-06 09:11:10|14438.67|14318.67|14435.99|14315.99|14439.47|14319.47|14435.99|14315.99|10
1625562680000|2021-07-06 09:11:20|14435.87|14315.87|14434.28|14314.28|14435.87|14315.87|14434.03|14314.03|10
1625562690000|2021-07-06 09:11:30|14434.26|14314.26|14430.76|14310.76|14435.55|14315.55|14430.66|14310.66|10
1625562700000|2021-07-06 09:11:40|14429.45|14309.45|14426.04|14306.04|14429.45|14309.45|14421.52|14301.52|10
1625562710000|2021-07-06 09:11:50|14425.69|14305.69|14400.27|14280.27|14425.69|14305.69|14400.27|14280.27|10
1625562720000|2021-07-06 09:12:00|14397.29|14277.29|14379.64|14259.64|14397.29|14277.29|14379.64|14259.64|10
1625562730000|2021-07-06 09:12:10|14376.18|14256.18|14360.57|14240.57|14376.18|14256.18|14360.5|14240.5|10
1625562740000|2021-07-06 09:12:20|14358.92|14238.92|14326.51|14206.51|14359.73|14239.73|14326.51|14206.51|10
1625562750000|2021-07-06 09:12:30|14327.79|14207.79|14295.31|14175.31|14327.79|14207.79|14295.02|14175.02|10
1625562760000|2021-07-06 09:12:40|14290.64|14170.64|14264.61|14144.61|14290.64|14170.64|14264.61|14144.61|10
1625562770000|2021-07-06 09:12:50|14262.07|14142.07|14257.11|14137.11|14262.07|14142.07|14256.1|14136.1|10
1625562780000|2021-07-06 09:13:00|14257.79|14137.79|14249.81|14129.81|14257.79|14137.79|14249.57|14129.57|10
1625562790000|2021-07-06 09:13:10|14249.37|14129.37|14230.84|14110.84|14250.96|14130.96|14230.76|14110.76|10
1625562800000|2021-07-06 09:13:20|14229.99|14109.99|14224.89|14104.89|14229.99|14109.99|14224.89|14104.89|10
1625562810000|2021-07-06 09:13:30|14224.46|14104.46|14220.84|14100.84|14225.15|14105.15|14220.84|14100.84|10
1625562820000|2021-07-06 09:13:40|14220.25|14100.25|14213.53|14093.53|14220.25|14100.25|14213.53|14093.53|10
1625562830000|2021-07-06 09:13:50|14212.42|14092.42|14203.37|14083.37|14212.42|14092.42|14203.37|14083.37|10
1625562840000|2021-07-06 09:14:00|14199.72|14079.72|14199.55|14079.55|14200.15|14080.15|14196.8|14076.8|10
1625562850000|2021-07-06 09:14:10|14198.85|14078.85|14205.86|14085.86|14205.86|14085.86|14198.85|14078.85|10
1625562860000|2021-07-06 09:14:20|14206.28|14086.28|14211.17|14091.17|14211.17|14091.17|14206.28|14086.28|10
1625562870000|2021-07-06 09:14:30|14212.01|14092.01|14215.3|14095.3|14215.3|14095.3|14212.01|14092.01|10
1625562880000|2021-07-06 09:14:40|14216.01|14096.01|14215.4|14095.4|14218.5|14098.5|14215.4|14095.4|10
1625562890000|2021-07-06 09:14:50|14216.31|14096.31|14217.05|14097.05|14217.55|14097.55|14215.7|14095.7|10
1625562900000|2021-07-06 09:15:00|14217.04|14097.04|14221.28|14101.28|14221.28|14101.28|14217.04|14097.04|10
1625562910000|2021-07-06 09:15:10|14221.56|14101.56|14229.96|14109.96|14229.96|14109.96|14221.56|14101.56|10
1625562920000|2021-07-06 09:15:20|14231.29|14111.29|14233.52|14113.52|14234.5|14114.5|14231.29|14111.29|10
1625562930000|2021-07-06 09:15:30|14232.49|14112.49|14227.95|14107.95|14233.7|14113.7|14227.29|14107.29|10
1625562940000|2021-07-06 09:15:40|14225.18|14105.18|14205.5|14085.5|14225.18|14105.18|14205.5|14085.5|10
1625562950000|2021-07-06 09:15:50|14204.12|14084.12|14183.51|14063.51|14204.12|14084.12|14183.51|14063.51|10
1625562960000|2021-07-06 09:16:00|14181.62|14061.62|14163.32|14043.32|14181.62|14061.62|14163.32|14043.32|10
1625562970000|2021-07-06 09:16:10|14162.38|14042.38|14157.86|14037.86|14162.38|14042.38|14157.29|14037.29|10
1625562980000|2021-07-06 09:16:20|14159.08|14039.08|14154.84|14034.84|14159.89|14039.89|14154.84|14034.84|10
1625562990000|2021-07-06 09:16:30|14154.03|14034.03|14155.32|14035.32|14155.32|14035.32|14153.73|14033.73|10
1625563000000|2021-07-06 09:16:40|14156.07|14036.07|14156.1|14036.1|14158.86|14038.86|14155.67|14035.67|10
1625563010000|2021-07-06 09:16:50|14152.37|14032.37|14147.93|14027.93|14152.44|14032.44|14147.93|14027.93|10
1625563020000|2021-07-06 09:17:00|14146.74|14026.74|14126.8|14006.8|14146.74|14026.74|14126.8|14006.8|10
1625563030000|2021-07-06 09:17:10|14126.69|14006.69|14122.25|14002.25|14127.26|14007.26|14120.73|14000.73|10
1625563040000|2021-07-06 09:17:20|14121.71|14001.71|14123.15|14003.15|14123.15|14003.15|14120.87|14000.87|10
1625563050000|2021-07-06 09:17:30|14122.6|14002.6|14127.35|14007.35|14127.35|14007.35|14122.6|14002.6|10
1625563060000|2021-07-06 09:17:40|14128.74|14008.74|14134.47|14014.47|14134.47|14014.47|14128.74|14008.74|10
1625563070000|2021-07-06 09:17:50|14134.93|14014.93|14138.39|14018.39|14138.39|14018.39|14134.81|14014.81|10
1625563080000|2021-07-06 09:18:00|14139.73|14019.73|14131.91|14011.91|14140.44|14020.44|14131.91|14011.91|10
1625563090000|2021-07-06 09:18:10|14123.15|14003.15|14109.55|13989.55|14124.22|14004.22|14109.55|13989.55|10
1625563100000|2021-07-06 09:18:20|14109.44|13989.44|14108.33|13988.33|14110.03|13990.03|14107.92|13987.92|10
1625563110000|2021-07-06 09:18:30|14108.28|13988.28|14091.26|13971.26|14108.28|13988.28|14091.26|13971.26|10
1625563120000|2021-07-06 09:18:40|14090.39|13970.39|14077.16|13957.16|14090.39|13970.39|14077.16|13957.16|10
1625563130000|2021-07-06 09:18:50|14077.76|13957.76|14063.29|13943.29|14077.76|13957.76|14063.29|13943.29|10
1625563140000|2021-07-06 09:19:00|14061.3|13941.3|14059.34|13939.34|14062.62|13942.62|14056.49|13936.49|10
1625563150000|2021-07-06 09:19:10|14058|13938|14059.6|13939.6|14059.6|13939.6|14055.67|13935.67|10
1625563160000|2021-07-06 09:19:20|14058.49|13938.49|14055.12|13935.12|14058.53|13938.53|14054.77|13934.77|10
1625563170000|2021-07-06 09:19:30|14055.47|13935.47|14047.47|13927.47|14057.79|13937.79|14047.31|13927.31|10
1625563180000|2021-07-06 09:19:40|14047.73|13927.73|14048.18|13928.18|14049.17|13929.17|14047.45|13927.45|10
1625563190000|2021-07-06 09:19:50|14047.86|13927.86|14038.91|13918.91|14047.86|13927.86|14038.91|13918.91|10
1625563200000|2021-07-06 09:20:00|14045.75|13925.75|14041.49|13921.49|14047.97|13927.97|14041.49|13921.49|9
1625563210000|2021-07-06 09:20:10|14042.07|13922.07|14049.76|13929.76|14049.76|13929.76|14041.27|13921.27|10
1625563220000|2021-07-06 09:20:20|14050.61|13930.61|14050.26|13930.26|14052.83|13932.83|14050.26|13930.26|10
1625563230000|2021-07-06 09:20:30|14050.89|13930.89|14059.29|13939.29|14059.29|13939.29|14050.89|13930.89|10
1625563240000|2021-07-06 09:20:40|14060.39|13940.39|14065.67|13945.67|14065.67|13945.67|14060.39|13940.39|10
1625563250000|2021-07-06 09:20:50|14066.87|13946.87|14067.94|13947.94|14068.34|13948.34|14066.8|13946.8|10
1625563260000|2021-07-06 09:21:00|14069.13|13949.13|14072.14|13952.14|14072.14|13952.14|14068.45|13948.45|10
1625563270000|2021-07-06 09:21:10|14072.18|13952.18|14077.29|13957.29|14077.29|13957.29|14072.18|13952.18|10
1625563280000|2021-07-06 09:21:20|14077.22|13957.22|14083.75|13963.75|14083.75|13963.75|14077.22|13957.22|10
1625563290000|2021-07-06 09:21:30|14083.26|13963.26|14084.41|13964.41|14084.41|13964.41|14082.67|13962.67|10
1625563300000|2021-07-06 09:21:40|14084.08|13964.08|14088.78|13968.78|14088.83|13968.83|14084.08|13964.08|9
1625563310000|2021-07-06 09:21:50|14089.14|13969.14|14091.07|13971.07|14091.2|13971.2|14088.33|13968.33|10
1625563320000|2021-07-06 09:22:00|14091.24|13971.24|14091.33|13971.33|14091.79|13971.79|14089.3|13969.3|10
1625563330000|2021-07-06 09:22:10|14090.34|13970.34|14090.05|13970.05|14090.75|13970.75|14089.83|13969.83|10
1625563340000|2021-07-06 09:22:20|14089.94|13969.94|14089.13|13969.13|14089.94|13969.94|14088.44|13968.44|10
1625563350000|2021-07-06 09:22:30|14089.02|13969.02|14083.32|13963.32|14089.02|13969.02|14083.32|13963.32|10
1625563360000|2021-07-06 09:22:40|14083.14|13963.14|14079.22|13959.22|14083.14|13963.14|14079.22|13959.22|10
1625563370000|2021-07-06 09:22:50|14079.61|13959.61|14078.52|13958.52|14079.75|13959.75|14078.52|13958.52|10
1625563380000|2021-07-06 09:23:00|14078.71|13958.71|14079.01|13959.01|14079.01|13959.01|14075.51|13955.51|10
1625563390000|2021-07-06 09:23:10|14080.26|13960.26|14084.43|13964.43|14085.09|13965.09|14080.26|13960.26|10
1625563400000|2021-07-06 09:23:20|14084.98|13964.98|14082.73|13962.73|14085.27|13965.27|14082.73|13962.73|9
1625563410000|2021-07-06 09:23:30|14082.63|13962.63|14085.96|13965.96|14085.96|13965.96|14082.63|13962.63|10
1625563420000|2021-07-06 09:23:40|14087.18|13967.18|14086.2|13966.2|14087.87|13967.87|14086.16|13966.16|10
1625563430000|2021-07-06 09:23:50|14086.93|13966.93|14084.1|13964.1|14086.93|13966.93|14082.56|13962.56|10
1625563440000|2021-07-06 09:24:00|14084.22|13964.22|14086.13|13966.13|14086.13|13966.13|14084.22|13964.22|10
1625563450000|2021-07-06 09:24:10|14085.27|13965.27|14083.71|13963.71|14085.27|13965.27|14083.71|13963.71|10
1625563460000|2021-07-06 09:24:20|14082.74|13962.74|14075.47|13955.47|14082.74|13962.74|14075.03|13955.03|10
1625563470000|2021-07-06 09:24:30|14075.68|13955.68|14070.87|13950.87|14077.97|13957.97|14070.87|13950.87|10
1625563480000|2021-07-06 09:24:40|14070.35|13950.35|14051.89|13931.89|14070.35|13950.35|14051.59|13931.59|10
1625563490000|2021-07-06 09:24:50|14049.64|13929.64|14049.78|13929.78|14052.04|13932.04|14047.32|13927.32|10
1625563500000|2021-07-06 09:25:00|14050.05|13930.05|14040.91|13920.91|14050.05|13930.05|14040.91|13920.91|10
1625563510000|2021-07-06 09:25:10|14041.93|13921.93|14043.19|13923.19|14043.61|13923.61|14039.13|13919.13|10
1625563520000|2021-07-06 09:25:20|14043.04|13923.04|14043.93|13923.93|14047.27|13927.27|14043.04|13923.04|10
1625563530000|2021-07-06 09:25:30|14043.54|13923.54|14041.67|13921.67|14043.68|13923.68|14041|13921|10
1625563540000|2021-07-06 09:25:40|14041.23|13921.23|14035|13915|14041.23|13921.23|14035|13915|10
1625563550000|2021-07-06 09:25:50|14034.16|13914.16|14029.49|13909.49|14034.16|13914.16|14029.06|13909.06|10
1625563560000|2021-07-06 09:26:00|14028.71|13908.71|14021.31|13901.31|14028.71|13908.71|14021.02|13901.02|10
1625563570000|2021-07-06 09:26:10|14021.44|13901.44|14024.62|13904.62|14024.62|13904.62|14021.44|13901.44|10
1625563580000|2021-07-06 09:26:20|14024.69|13904.69|14018.37|13898.37|14024.87|13904.87|14018.37|13898.37|10
1625563590000|2021-07-06 09:26:30|14018.66|13898.66|14014.71|13894.71|14018.66|13898.66|14014.66|13894.66|10
1625563600000|2021-07-06 09:26:40|14015.83|13895.83|14014.11|13894.11|14017.72|13897.72|14014.01|13894.01|9
1625563610000|2021-07-06 09:26:50|14014.26|13894.26|14004.58|13884.58|14014.26|13894.26|14004.58|13884.58|10
1625563620000|2021-07-06 09:27:00|14003.47|13883.47|14000.96|13880.96|14004.64|13884.64|14000.96|13880.96|10
1625563630000|2021-07-06 09:27:10|13999.52|13879.52|13997.35|13877.35|14000.54|13880.54|13997.35|13877.35|10
1625563640000|2021-07-06 09:27:20|13996.98|13876.98|13997.5|13877.5|13998.42|13878.42|13996.57|13876.57|10
1625563650000|2021-07-06 09:27:30|13997.41|13877.41|14000.9|13880.9|14000.9|13880.9|13997.41|13877.41|10
1625563660000|2021-07-06 09:27:40|14003.87|13883.87|14013.07|13893.07|14013.41|13893.41|14003.87|13883.87|10
1625563670000|2021-07-06 09:27:50|14013.95|13893.95|14018.23|13898.23|14018.23|13898.23|14013.7|13893.7|10
1625563680000|2021-07-06 09:28:00|14018.87|13898.87|14022.59|13902.59|14023.07|13903.07|14018.3|13898.3|10
1625563690000|2021-07-06 09:28:10|14022.97|13902.97|14025.34|13905.34|14025.34|13905.34|14022.97|13902.97|10
1625563700000|2021-07-06 09:28:20|14025.14|13905.14|14029.23|13909.23|14029.23|13909.23|14024.74|13904.74|10
1625563710000|2021-07-06 09:28:30|14029.62|13909.62|14029.92|13909.92|14030.29|13910.29|14028.5|13908.5|10
1625563720000|2021-07-06 09:28:40|14029.74|13909.74|14033.75|13913.75|14033.75|13913.75|14029.74|13909.74|10
1625563730000|2021-07-06 09:28:50|14034.24|13914.24|14037.08|13917.08|14037.38|13917.38|14034.24|13914.24|10
1625563740000|2021-07-06 09:29:00|14036.33|13916.33|14039.36|13919.36|14039.36|13919.36|14035.48|13915.48|10
1625563750000|2021-07-06 09:29:10|14039.41|13919.41|14040.75|13920.75|14040.75|13920.75|14037.65|13917.65|9
1625563760000|2021-07-06 09:29:20|14040.79|13920.79|14037.67|13917.67|14041.48|13921.48|14037.67|13917.67|10
1625563770000|2021-07-06 09:29:30|14035.1|13915.1|14019.91|13899.91|14035.1|13915.1|14019.91|13899.91|10
1625563780000|2021-07-06 09:29:40|14019.5|13899.5|14021.13|13901.13|14021.13|13901.13|14017.42|13897.42|10
1625563790000|2021-07-06 09:29:50|14021.35|13901.35|14019.97|13899.97|14021.38|13901.38|14019.13|13899.13|10
1625563800000|2021-07-06 09:30:00|14020|13900|14021.68|13901.68|14021.68|13901.68|14018.81|13898.81|10
1625563810000|2021-07-06 09:30:10|14022.08|13902.08|14022.77|13902.77|14022.77|13902.77|14020.36|13900.36|10
1625563820000|2021-07-06 09:30:20|14023.38|13903.38|14029.42|13909.42|14029.42|13909.42|14023.38|13903.38|10
1625563830000|2021-07-06 09:30:30|14030.04|13910.04|14036.09|13916.09|14036.09|13916.09|14029.66|13909.66|10
1625563840000|2021-07-06 09:30:40|14036.05|13916.05|14037.13|13917.13|14037.13|13917.13|14035.93|13915.93|9
1625563850000|2021-07-06 09:30:50|14037.63|13917.63|14043.03|13923.03|14043.03|13923.03|14037.14|13917.14|10
1625563860000|2021-07-06 09:31:00|14043.1|13923.1|14048.92|13928.92|14048.92|13928.92|14043.1|13923.1|10
1625563870000|2021-07-06 09:31:10|14051.67|13931.67|14056.26|13936.26|14056.26|13936.26|14051.44|13931.44|10
1625563880000|2021-07-06 09:31:20|14056.54|13936.54|14058.58|13938.58|14059.38|13939.38|14056.54|13936.54|10
1625563890000|2021-07-06 09:31:30|14059.19|13939.19|14062.89|13942.89|14062.89|13942.89|14058.7|13938.7|10
1625563900000|2021-07-06 09:31:40|14062.77|13942.77|14066.13|13946.13|14066.13|13946.13|14062.77|13942.77|9
1625563910000|2021-07-06 09:31:50|14066.16|13946.16|14065.9|13945.9|14067.48|13947.48|14065.28|13945.28|10
1625563920000|2021-07-06 09:32:00|14066.14|13946.14|14069.96|13949.96|14069.98|13949.98|14066.14|13946.14|10
1625563930000|2021-07-06 09:32:10|14070.42|13950.42|14078.54|13958.54|14078.54|13958.54|14070.42|13950.42|10
1625563940000|2021-07-06 09:32:20|14080.18|13960.18|14082.39|13962.39|14082.39|13962.39|14079.71|13959.71|10
1625563950000|2021-07-06 09:32:30|14081.57|13961.57|14083.27|13963.27|14083.73|13963.73|14081.57|13961.57|10
1625563960000|2021-07-06 09:32:40|14084.2|13964.2|14083.27|13963.27|14084.2|13964.2|14082.09|13962.09|10
1625563970000|2021-07-06 09:32:50|14083.64|13963.64|14083.02|13963.02|14083.93|13963.93|14082.85|13962.85|10
1625563980000|2021-07-06 09:33:00|14082.9|13962.9|14079.47|13959.47|14082.9|13962.9|14079.47|13959.47|10
1625563990000|2021-07-06 09:33:10|14079.1|13959.1|14069.51|13949.51|14079.1|13959.1|14069.33|13949.33|10
1625564000000|2021-07-06 09:33:20|14061.18|13941.18|14056.8|13936.8|14061.21|13941.21|14056.8|13936.8|10
1625564010000|2021-07-06 09:33:30|14057.24|13937.24|14054.12|13934.12|14057.24|13937.24|14052.62|13932.62|10
1625564020000|2021-07-06 09:33:40|14054.66|13934.66|14058.09|13938.09|14058.09|13938.09|14054.52|13934.52|10
1625564030000|2021-07-06 09:33:50|14057.52|13937.52|14056.11|13936.11|14057.52|13937.52|14056.11|13936.11|10
1625564040000|2021-07-06 09:34:00|14055.11|13935.11|14054.86|13934.86|14055.82|13935.82|14054.75|13934.75|10
1625564050000|2021-07-06 09:34:10|14055.06|13935.06|14054.57|13934.57|14055.41|13935.41|14054.57|13934.57|9
1625564060000|2021-07-06 09:34:20|14054.88|13934.88|14056.49|13936.49|14056.51|13936.51|14054.88|13934.88|10
1625564070000|2021-07-06 09:34:30|14056.4|13936.4|14054.64|13934.64|14057.68|13937.68|14054.64|13934.64|9
1625564080000|2021-07-06 09:34:40|14054.76|13934.76|14046.9|13926.9|14055.15|13935.15|14046.9|13926.9|10
1625564090000|2021-07-06 09:34:50|14046.46|13926.46|14041.68|13921.68|14046.47|13926.47|14041.68|13921.68|10
1625564100000|2021-07-06 09:35:00|14040.71|13920.71|14033.6|13913.6|14041.06|13921.06|14033.6|13913.6|9
1625564110000|2021-07-06 09:35:10|14030.29|13910.29|14009.9|13889.9|14030.29|13910.29|14009.9|13889.9|10
1625564120000|2021-07-06 09:35:20|14009.55|13889.55|14000.33|13880.33|14009.55|13889.55|14000.33|13880.33|9
1625564130000|2021-07-06 09:35:30|14000.24|13880.24|14000.23|13880.23|14000.59|13880.59|13998.15|13878.15|10
1625564140000|2021-07-06 09:35:40|14000.49|13880.49|14006.98|13886.98|14006.98|13886.98|14000.32|13880.32|10
1625564150000|2021-07-06 09:35:50|14007.96|13887.96|14010.79|13890.79|14010.82|13890.82|14007.96|13887.96|9
1625564160000|2021-07-06 09:36:00|14011.33|13891.33|14010.3|13890.3|14011.33|13891.33|14009.93|13889.93|10
1625564170000|2021-07-06 09:36:10|14010.39|13890.39|14012.63|13892.63|14012.76|13892.76|14010.39|13890.39|10
1625564180000|2021-07-06 09:36:20|14010.92|13890.92|14013.85|13893.85|14013.85|13893.85|14010.79|13890.79|10
1625564190000|2021-07-06 09:36:30|14015.61|13895.61|14019.87|13899.87|14019.87|13899.87|14014.97|13894.97|10
1625564200000|2021-07-06 09:36:40|14020.13|13900.13|14022.31|13902.31|14023.23|13903.23|14019.57|13899.57|9
1625564210000|2021-07-06 09:36:50|14021.97|13901.97|14024.14|13904.14|14024.24|13904.24|14021.97|13901.97|10
1625564220000|2021-07-06 09:37:00|14024.05|13904.05|14026.69|13906.69|14027.55|13907.55|14024.05|13904.05|9
1625564230000|2021-07-06 09:37:10|14026.61|13906.61|14031.97|13911.97|14031.97|13911.97|14026.61|13906.61|10
1625564240000|2021-07-06 09:37:20|14033.67|13913.67|14034.1|13914.1|14034.31|13914.31|14033.08|13913.08|10
1625564250000|2021-07-06 09:37:30|14034.8|13914.8|14037.31|13917.31|14037.31|13917.31|14034.8|13914.8|10
1625564260000|2021-07-06 09:37:40|14037.6|13917.6|14037.11|13917.11|14037.94|13917.94|14036.67|13916.67|8
1625564270000|2021-07-06 09:37:50|14037.34|13917.34|14037.7|13917.7|14038.63|13918.63|14037.31|13917.31|10
1625564280000|2021-07-06 09:38:00|14036.71|13916.71|14038.52|13918.52|14039.37|13919.37|14036.71|13916.71|10
1625564290000|2021-07-06 09:38:10|14037.77|13917.77|14037.9|13917.9|14037.9|13917.9|14037.04|13917.04|8
1625564300000|2021-07-06 09:38:20|14037.88|13917.88|14036.33|13916.33|14038.61|13918.61|14036.09|13916.09|10
1625564310000|2021-07-06 09:38:30|14036.28|13916.28|14046.78|13926.78|14046.78|13926.78|14036.28|13916.28|10
1625564320000|2021-07-06 09:38:40|14046.97|13926.97|14047.61|13927.61|14048.71|13928.71|14046.97|13926.97|10
1625564330000|2021-07-06 09:38:50|14048.07|13928.07|14049.81|13929.81|14049.84|13929.84|14048.07|13928.07|9
1625564340000|2021-07-06 09:39:00|14049.98|13929.98|14049.74|13929.74|14051.1|13931.1|14049.74|13929.74|9
1625564350000|2021-07-06 09:39:10|14049.63|13929.63|14051.92|13931.92|14051.92|13931.92|14049.63|13929.63|9
1625564360000|2021-07-06 09:39:20|14051.76|13931.76|14052.23|13932.23|14053.18|13933.18|14051.76|13931.76|10
1625564370000|2021-07-06 09:39:30|14051.04|13931.04|14046.71|13926.71|14054.42|13934.42|14046.71|13926.71|10
1625564380000|2021-07-06 09:39:40|14045.32|13925.32|14028.16|13908.16|14045.32|13925.32|14027.1|13907.1|10
1625564390000|2021-07-06 09:39:50|14026.27|13906.27|14028.86|13908.86|14028.86|13908.86|14025.86|13905.86|10
1625564400000|2021-07-06 09:40:00|14029.13|13909.13|14031.21|13911.21|14031.21|13911.21|14028.89|13908.89|10
1625564410000|2021-07-06 09:40:10|14030.88|13910.88|14034.3|13914.3|14034.32|13914.32|14030.88|13910.88|10
1625564420000|2021-07-06 09:40:20|14033.62|13913.62|14036.45|13916.45|14037.98|13917.98|14033.62|13913.62|9
1625564430000|2021-07-06 09:40:30|14035.98|13915.98|14036.61|13916.61|14037.08|13917.08|14035.98|13915.98|10
1625564440000|2021-07-06 09:40:40|14036.7|13916.7|14035.08|13915.08|14036.7|13916.7|14034.95|13914.95|9
1625564450000|2021-07-06 09:40:50|14035.28|13915.28|14035.7|13915.7|14036.01|13916.01|14035.01|13915.01|8
1625564460000|2021-07-06 09:41:00|14035.38|13915.38|14036.89|13916.89|14036.89|13916.89|14035.34|13915.34|10
1625564470000|2021-07-06 09:41:10|14036.09|13916.09|14039.39|13919.39|14039.74|13919.74|14036.09|13916.09|10
1625564480000|2021-07-06 09:41:20|14039.97|13919.97|14040.31|13920.31|14040.31|13920.31|14039.53|13919.53|9
1625564490000|2021-07-06 09:41:30|14040.66|13920.66|14044.05|13924.05|14044.05|13924.05|14040.66|13920.66|10
1625564500000|2021-07-06 09:41:40|14044.64|13924.64|14045.91|13925.91|14046.43|13926.43|14044.59|13924.59|10
1625564510000|2021-07-06 09:41:50|14045.96|13925.96|14044.97|13924.97|14045.97|13925.97|14044.81|13924.81|9
1625564520000|2021-07-06 09:42:00|14045.51|13925.51|14047.28|13927.28|14047.28|13927.28|14045.28|13925.28|9
1625564530000|2021-07-06 09:42:10|14046.05|13926.05|14045.39|13925.39|14046.78|13926.78|14045.26|13925.26|10
1625564540000|2021-07-06 09:42:20|14045.76|13925.76|14043.7|13923.7|14045.76|13925.76|14043.49|13923.49|8
1625564550000|2021-07-06 09:42:30|14043.51|13923.51|14043.33|13923.33|14044.03|13924.03|14043.33|13923.33|10
1625564560000|2021-07-06 09:42:40|14043.19|13923.19|14042.95|13922.95|14043.41|13923.41|14042.7|13922.7|10
1625564570000|2021-07-06 09:42:50|14042.86|13922.86|14044.24|13924.24|14044.24|13924.24|14042.68|13922.68|9
1625564580000|2021-07-06 09:43:00|14045.05|13925.05|14046.1|13926.1|14046.1|13926.1|14045.05|13925.05|10
1625564590000|2021-07-06 09:43:10|14046.18|13926.18|14044.96|13924.96|14046.83|13926.83|14044.96|13924.96|10
1625564600000|2021-07-06 09:43:20|14045.12|13925.12|14042.23|13922.23|14045.13|13925.13|14042.23|13922.23|10
1625564610000|2021-07-06 09:43:30|14041.71|13921.71|14036.32|13916.32|14041.71|13921.71|14036.32|13916.32|10
1625564620000|2021-07-06 09:43:40|14036.18|13916.18|14032.47|13912.47|14036.27|13916.27|14032.47|13912.47|10
1625564630000|2021-07-06 09:43:50|14032.31|13912.31|14026.35|13906.35|14032.31|13912.31|14026.35|13906.35|10
1625564640000|2021-07-06 09:44:00|14025.84|13905.84|14027.4|13907.4|14027.59|13907.59|14025.82|13905.82|10
1625564650000|2021-07-06 09:44:10|14027.57|13907.57|14030.9|13910.9|14030.9|13910.9|14027.26|13907.26|10
1625564660000|2021-07-06 09:44:20|14030.84|13910.84|14028.39|13908.39|14030.84|13910.84|14028.39|13908.39|10
1625564670000|2021-07-06 09:44:30|14028.19|13908.19|14025.32|13905.32|14028.51|13908.51|14025.32|13905.32|10
1625564680000|2021-07-06 09:44:40|14025.48|13905.48|14029.04|13909.04|14029.04|13909.04|14025.42|13905.42|10
1625564690000|2021-07-06 09:44:50|14028.97|13908.97|14030.58|13910.58|14030.79|13910.79|14028.97|13908.97|10
1625564700000|2021-07-06 09:45:00|14030.82|13910.82|14031.39|13911.39|14031.39|13911.39|14029.76|13909.76|10
1625564710000|2021-07-06 09:45:10|14031.51|13911.51|14035.65|13915.65|14035.65|13915.65|14031.51|13911.51|10
1625564720000|2021-07-06 09:45:20|14035.32|13915.32|14038.34|13918.34|14038.34|13918.34|14035.32|13915.32|9
1625564730000|2021-07-06 09:45:30|14038.54|13918.54|14039.95|13919.95|14039.95|13919.95|14037.87|13917.87|10
1625564740000|2021-07-06 09:45:40|14040.41|13920.41|14042.49|13922.49|14042.49|13922.49|14040.35|13920.35|10
1625564750000|2021-07-06 09:45:50|14042.75|13922.75|14043.7|13923.7|14043.78|13923.78|14042.75|13922.75|10
1625564760000|2021-07-06 09:46:00|14043.64|13923.64|14045.91|13925.91|14045.91|13925.91|14043.64|13923.64|10
1625564770000|2021-07-06 09:46:10|14045.93|13925.93|14048.15|13928.15|14048.15|13928.15|14045.93|13925.93|10
1625564780000|2021-07-06 09:46:20|14048.89|13928.89|14050.02|13930.02|14050.2|13930.2|14048.89|13928.89|9
1625564790000|2021-07-06 09:46:30|14049.7|13929.7|14051.7|13931.7|14051.7|13931.7|14049.7|13929.7|10
1625564800000|2021-07-06 09:46:40|14051.84|13931.84|14051.05|13931.05|14052.86|13932.86|14051.05|13931.05|10
1625564810000|2021-07-06 09:46:50|14051.14|13931.14|14050.53|13930.53|14051.14|13931.14|14050.16|13930.16|10
1625564820000|2021-07-06 09:47:00|14052.87|13932.87|14056.82|13936.82|14056.82|13936.82|14052.87|13932.87|10
1625564830000|2021-07-06 09:47:10|14057.81|13937.81|14061.59|13941.59|14061.59|13941.59|14057.81|13937.81|10
1625564840000|2021-07-06 09:47:20|14061.75|13941.75|14063.17|13943.17|14063.37|13943.37|14061.75|13941.75|10
1625564850000|2021-07-06 09:47:30|14063.33|13943.33|14063.36|13943.36|14064.82|13944.82|14063.33|13943.33|10
1625564860000|2021-07-06 09:47:40|14063.26|13943.26|14063.99|13943.99|14064.09|13944.09|14063.26|13943.26|9
1625564870000|2021-07-06 09:47:50|14064.05|13944.05|14065.76|13945.76|14065.76|13945.76|14064.05|13944.05|10
1625564880000|2021-07-06 09:48:00|14066.55|13946.55|14068.99|13948.99|14068.99|13948.99|14066.55|13946.55|10
1625564890000|2021-07-06 09:48:10|14069.19|13949.19|14073.12|13953.12|14073.12|13953.12|14069.19|13949.19|10
1625564900000|2021-07-06 09:48:20|14072.81|13952.81|14073.37|13953.37|14073.37|13953.37|14071.98|13951.98|10
1625564910000|2021-07-06 09:48:30|14073.42|13953.42|14076.67|13956.67|14076.67|13956.67|14073.42|13953.42|10
1625564920000|2021-07-06 09:48:40|14076.61|13956.61|14081.1|13961.1|14081.1|13961.1|14076.61|13956.61|10
1625564930000|2021-07-06 09:48:50|14082.29|13962.29|14089.96|13969.96|14089.96|13969.96|14082.29|13962.29|10
1625564940000|2021-07-06 09:49:00|14089.68|13969.68|14090.31|13970.31|14092.72|13972.72|14089.68|13969.68|10
1625564950000|2021-07-06 09:49:10|14090.46|13970.46|14093.13|13973.13|14093.13|13973.13|14089.85|13969.85|10
1625564960000|2021-07-06 09:49:20|14093.74|13973.74|14094.29|13974.29|14094.65|13974.65|14093.35|13973.35|10
1625564970000|2021-07-06 09:49:30|14094.78|13974.78|14095.23|13975.23|14095.85|13975.85|14094.6|13974.6|10
1625564980000|2021-07-06 09:49:40|14096.23|13976.23|14096.44|13976.44|14096.64|13976.64|14095.31|13975.31|9
1625564990000|2021-07-06 09:49:50|14096.64|13976.64|14098.23|13978.23|14099.19|13979.19|14096.58|13976.58|10
1625565000000|2021-07-06 09:50:00|14098.68|13978.68|14097.42|13977.42|14098.81|13978.81|14096.94|13976.94|10
1625565010000|2021-07-06 09:50:10|14097.07|13977.07|14093.94|13973.94|14097.07|13977.07|14093.77|13973.77|10
1625565020000|2021-07-06 09:50:20|14093.47|13973.47|14093.18|13973.18|14093.47|13973.47|14091.74|13971.74|10
1625565030000|2021-07-06 09:50:30|14093.11|13973.11|14089.99|13969.99|14093.11|13973.11|14089.9|13969.9|10
1625565040000|2021-07-06 09:50:40|14090.16|13970.16|14088.54|13968.54|14090.16|13970.16|14087.95|13967.95|10
1625565050000|2021-07-06 09:50:50|14088.83|13968.83|14089.6|13969.6|14090.84|13970.84|14088.83|13968.83|10
1625565060000|2021-07-06 09:51:00|14090|13970|14091.31|13971.31|14092.16|13972.16|14090|13970|9
1625565070000|2021-07-06 09:51:10|14092.06|13972.06|14097.2|13977.2|14097.68|13977.68|14091.97|13971.97|10
1625565080000|2021-07-06 09:51:20|14097.48|13977.48|14098.02|13978.02|14098.24|13978.24|14097.29|13977.29|10
1625565090000|2021-07-06 09:51:30|14098.24|13978.24|14097.33|13977.33|14098.49|13978.49|14097.33|13977.33|9
1625565100000|2021-07-06 09:51:40|14096.58|13976.58|14098.29|13978.29|14098.39|13978.39|14096.58|13976.58|10
1625565110000|2021-07-06 09:51:50|14098.18|13978.18|14094.16|13974.16|14098.95|13978.95|14094.16|13974.16|9
1625565120000|2021-07-06 09:52:00|14092.76|13972.76|14088.32|13968.32|14092.76|13972.76|14088.32|13968.32|10
1625565130000|2021-07-06 09:52:10|14088.6|13968.6|14082.49|13962.49|14088.6|13968.6|14082.49|13962.49|10
1625565140000|2021-07-06 09:52:20|14082.26|13962.26|14083.49|13963.49|14083.49|13963.49|14081.81|13961.81|10
1625565150000|2021-07-06 09:52:30|14084.86|13964.86|14087.13|13967.13|14087.13|13967.13|14084.83|13964.83|9
1625565160000|2021-07-06 09:52:40|14087.51|13967.51|14089.19|13969.19|14089.19|13969.19|14087.48|13967.48|9
1625565170000|2021-07-06 09:52:50|14090.12|13970.12|14092.31|13972.31|14092.69|13972.69|14090|13970|10
1625565180000|2021-07-06 09:53:00|14092.94|13972.94|14093.16|13973.16|14094.17|13974.17|14092.94|13972.94|10
1625565190000|2021-07-06 09:53:10|14093.09|13973.09|14090.81|13970.81|14093.09|13973.09|14090.81|13970.81|10
1625565200000|2021-07-06 09:53:20|14090.68|13970.68|14087.89|13967.89|14091.3|13971.3|14087.75|13967.75|9
1625565210000|2021-07-06 09:53:30|14085.55|13965.55|14084.77|13964.77|14086.2|13966.2|14084.77|13964.77|10
1625565220000|2021-07-06 09:53:40|14084.02|13964.02|14082.02|13962.02|14084.02|13964.02|14082.02|13962.02|10
1625565230000|2021-07-06 09:53:50|14081.85|13961.85|14083.77|13963.77|14083.77|13963.77|14081.85|13961.85|9
1625565240000|2021-07-06 09:54:00|14083.88|13963.88|14084.63|13964.63|14084.96|13964.96|14083.77|13963.77|10
1625565250000|2021-07-06 09:54:10|14084.46|13964.46|14084.03|13964.03|14084.9|13964.9|14083.82|13963.82|9
1625565260000|2021-07-06 09:54:20|14084.17|13964.17|14084.21|13964.21|14084.35|13964.35|14083.59|13963.59|10
1625565270000|2021-07-06 09:54:30|14084.38|13964.38|14085.27|13965.27|14085.27|13965.27|14084.31|13964.31|8
1625565280000|2021-07-06 09:54:40|14086.13|13966.13|14082.8|13962.8|14086.38|13966.38|14082.8|13962.8|9
1625565290000|2021-07-06 09:54:50|14082.63|13962.63|14083.22|13963.22|14083.5|13963.5|14082.63|13962.63|9
1625565300000|2021-07-06 09:55:00|14083.45|13963.45|14084.96|13964.96|14084.96|13964.96|14083.45|13963.45|9
1625565310000|2021-07-06 09:55:10|14085.66|13965.66|14086.2|13966.2|14086.2|13966.2|14085.05|13965.05|10
1625565320000|2021-07-06 09:55:20|14086.51|13966.51|14087.67|13967.67|14087.67|13967.67|14086.51|13966.51|9
1625565330000|2021-07-06 09:55:30|14087.86|13967.86|14087.52|13967.52|14088.04|13968.04|14087.52|13967.52|10
1625565340000|2021-07-06 09:55:40|14087.64|13967.64|14086.61|13966.61|14087.77|13967.77|14086.56|13966.56|10
1625565350000|2021-07-06 09:55:50|14086.66|13966.66|14089.1|13969.1|14089.1|13969.1|14086.5|13966.5|10
1625565360000|2021-07-06 09:56:00|14089.32|13969.32|14089.81|13969.81|14089.85|13969.85|14088.67|13968.67|10
1625565370000|2021-07-06 09:56:10|14089.37|13969.37|14093.63|13973.63|14093.7|13973.7|14089.37|13969.37|10
1625565380000|2021-07-06 09:56:20|14093.65|13973.65|14094.25|13974.25|14094.25|13974.25|14093.25|13973.25|10
1625565390000|2021-07-06 09:56:30|14094.69|13974.69|14094.86|13974.86|14095.83|13975.83|14094.69|13974.69|10
1625565400000|2021-07-06 09:56:40|14094.79|13974.79|14099.86|13979.86|14099.99|13979.99|14094.79|13974.79|10
1625565410000|2021-07-06 09:56:50|14100.14|13980.14|14100.68|13980.68|14101.34|13981.34|14100.14|13980.14|10
1625565420000|2021-07-06 09:57:00|14100.86|13980.86|14102.54|13982.54|14102.54|13982.54|14100.86|13980.86|10
1625565430000|2021-07-06 09:57:10|14103.2|13983.2|14102.32|13982.32|14103.2|13983.2|14102.22|13982.22|10
1625565440000|2021-07-06 09:57:20|14102.49|13982.49|14105.11|13985.11|14105.11|13985.11|14102.36|13982.36|10
1625565450000|2021-07-06 09:57:30|14105.72|13985.72|14105.09|13985.09|14106.38|13986.38|14105.09|13985.09|10
1625565460000|2021-07-06 09:57:40|14104.19|13984.19|14103.32|13983.32|14104.22|13984.22|14102.61|13982.61|10
1625565470000|2021-07-06 09:57:50|14102.64|13982.64|14101.19|13981.19|14102.9|13982.9|14101.19|13981.19|9
1625565480000|2021-07-06 09:58:00|14101.25|13981.25|14101.85|13981.85|14101.85|13981.85|14101.24|13981.24|10
1625565490000|2021-07-06 09:58:10|14101.81|13981.81|14102.92|13982.92|14103.34|13983.34|14101.81|13981.81|8
1625565500000|2021-07-06 09:58:20|14102.89|13982.89|14104.01|13984.01|14104.01|13984.01|14102.89|13982.89|10
1625565510000|2021-07-06 09:58:30|14104.86|13984.86|14105.7|13985.7|14105.74|13985.74|14104.86|13984.86|9
1625565520000|2021-07-06 09:58:40|14105.62|13985.62|14106.45|13986.45|14106.48|13986.48|14105.42|13985.42|10
1625565530000|2021-07-06 09:58:50|14107.46|13987.46|14107.17|13987.17|14107.74|13987.74|14107|13987|9
1625565540000|2021-07-06 09:59:00|14107.24|13987.24|14108.03|13988.03|14108.38|13988.38|14107.24|13987.24|10
1625565550000|2021-07-06 09:59:10|14108.99|13988.99|14107.26|13987.26|14108.99|13988.99|14106.89|13986.89|10
1625565560000|2021-07-06 09:59:20|14107.21|13987.21|14106.37|13986.37|14107.21|13987.21|14105.37|13985.37|10
1625565570000|2021-07-06 09:59:30|14105.69|13985.69|14104.02|13984.02|14106.1|13986.1|14104.02|13984.02|10
1625565580000|2021-07-06 09:59:40|14103.51|13983.51|14101.51|13981.51|14103.51|13983.51|14101.34|13981.34|10
1625565590000|2021-07-06 09:59:50|14100.71|13980.71|14104.01|13984.01|14104.34|13984.34|14100.68|13980.68|10
1625565600000|2021-07-06 10:00:00|14103.16|13983.16|14103.53|13983.53|14103.53|13983.53|14102.51|13982.51|9
1625565610000|2021-07-06 10:00:10|14103.49|13983.49|14099.32|13979.32|14103.49|13983.49|14099.32|13979.32|10
1625565620000|2021-07-06 10:00:20|14098.35|13978.35|14097.55|13977.55|14098.35|13978.35|14097.1|13977.1|10
1625565630000|2021-07-06 10:00:30|14097.7|13977.7|14099.93|13979.93|14099.93|13979.93|14097.7|13977.7|10
1625565640000|2021-07-06 10:00:40|14099.8|13979.8|14102.73|13982.73|14103.02|13983.02|14099.8|13979.8|10
1625565650000|2021-07-06 10:00:50|14102.93|13982.93|14105.83|13985.83|14106.46|13986.46|14102.93|13982.93|10
1625565660000|2021-07-06 10:01:00|14105.47|13985.47|14106.19|13986.19|14106.3|13986.3|14105.01|13985.01|10
1625565670000|2021-07-06 10:01:10|14106.38|13986.38|14106.24|13986.24|14107.87|13987.87|14106.24|13986.24|10
1625565680000|2021-07-06 10:01:20|14105.84|13985.84|14106.8|13986.8|14106.95|13986.95|14105.36|13985.36|10
1625565690000|2021-07-06 10:01:30|14106.91|13986.91|14106.06|13986.06|14107.12|13987.12|14106.06|13986.06|10
1625565700000|2021-07-06 10:01:40|14106.04|13986.04|14105.73|13985.73|14106.04|13986.04|14105.56|13985.56|10
1625565710000|2021-07-06 10:01:50|14105.94|13985.94|14106.29|13986.29|14107.24|13987.24|14105.94|13985.94|10
1625565720000|2021-07-06 10:02:00|14106.51|13986.51|14105.73|13985.73|14106.58|13986.58|14105.58|13985.58|10
1625565730000|2021-07-06 10:02:10|14106.21|13986.21|14107.16|13987.16|14107.22|13987.22|14106.21|13986.21|10
1625565740000|2021-07-06 10:02:20|14106.72|13986.72|14105.6|13985.6|14106.72|13986.72|14104.98|13984.98|10
1625565750000|2021-07-06 10:02:30|14106.29|13986.29|14103.24|13983.24|14106.76|13986.76|14103.24|13983.24|10
1625565760000|2021-07-06 10:02:40|14102.53|13982.53|14099.53|13979.53|14102.53|13982.53|14098.99|13978.99|10
1625565770000|2021-07-06 10:02:50|14098.19|13978.19|14094.97|13974.97|14098.37|13978.37|14094.97|13974.97|10
1625565780000|2021-07-06 10:03:00|14094.81|13974.81|14091.81|13971.81|14094.94|13974.94|14091.58|13971.58|10
1625565790000|2021-07-06 10:03:10|14091.99|13971.99|14091.44|13971.44|14092.77|13972.77|14091.23|13971.23|10
1625565800000|2021-07-06 10:03:20|14091.24|13971.24|14090.27|13970.27|14091.57|13971.57|14090.27|13970.27|10
1625565810000|2021-07-06 10:03:30|14090.18|13970.18|14088.41|13968.41|14090.53|13970.53|14088.29|13968.29|10
1625565820000|2021-07-06 10:03:40|14088.28|13968.28|14088.16|13968.16|14088.46|13968.46|14087.35|13967.35|10
1625565830000|2021-07-06 10:03:50|14087.58|13967.58|14084.94|13964.94|14087.83|13967.83|14084.94|13964.94|10
1625565840000|2021-07-06 10:04:00|14083.99|13963.99|14077.94|13957.94|14083.99|13963.99|14077.94|13957.94|10
1625565850000|2021-07-06 10:04:10|14078.62|13958.62|14077.42|13957.42|14078.62|13958.62|14077.31|13957.31|9
1625565860000|2021-07-06 10:04:20|14076.72|13956.72|14075.35|13955.35|14076.72|13956.72|14074.19|13954.19|10
1625565870000|2021-07-06 10:04:30|14076.09|13956.09|14076.04|13956.04|14076.47|13956.47|14075.15|13955.15|10
1625565880000|2021-07-06 10:04:40|14075.72|13955.72|14075.03|13955.03|14076.65|13956.65|14074.81|13954.81|10
1625565890000|2021-07-06 10:04:50|14074.47|13954.47|14073.42|13953.42|14074.83|13954.83|14073.42|13953.42|10
1625565900000|2021-07-06 10:05:00|14073.33|13953.33|14070.78|13950.78|14074.1|13954.1|14070.78|13950.78|9
1625565910000|2021-07-06 10:05:10|14070.72|13950.72|14069.72|13949.72|14070.9|13950.9|14069.56|13949.56|10
1625565920000|2021-07-06 10:05:20|14069.51|13949.51|14067.67|13947.67|14069.51|13949.51|14067.67|13947.67|10
1625565930000|2021-07-06 10:05:30|14067.89|13947.89|14068.2|13948.2|14068.2|13948.2|14067.68|13947.68|10
1625565940000|2021-07-06 10:05:40|14064.99|13944.99|14067.74|13947.74|14067.81|13947.81|14064.99|13944.99|10
1625565950000|2021-07-06 10:05:50|14067.88|13947.88|14068.21|13948.21|14069.77|13949.77|14067.8|13947.8|10
1625565960000|2021-07-06 10:06:00|14068.5|13948.5|14067.35|13947.35|14068.5|13948.5|14067.19|13947.19|10
1625565970000|2021-07-06 10:06:10|14067.64|13947.64|14064.16|13944.16|14068.38|13948.38|14064.16|13944.16|10
1625565980000|2021-07-06 10:06:20|14063.86|13943.86|14063.55|13943.55|14064.23|13944.23|14062.96|13942.96|9
1625565990000|2021-07-06 10:06:30|14064.13|13944.13|14064.09|13944.09|14064.13|13944.13|14063.25|13943.25|10
1625566000000|2021-07-06 10:06:40|14063.45|13943.45|14062.43|13942.43|14064.15|13944.15|14062.43|13942.43|10
1625566010000|2021-07-06 10:06:50|14061.86|13941.86|14060.39|13940.39|14062.4|13942.4|14060.34|13940.34|10
1625566020000|2021-07-06 10:07:00|14060.89|13940.89|14059.46|13939.46|14060.99|13940.99|14059.2|13939.2|10
1625566030000|2021-07-06 10:07:10|14059.33|13939.33|14058.39|13938.39|14059.33|13939.33|14058.39|13938.39|9
1625566040000|2021-07-06 10:07:20|14058.38|13938.38|14055.62|13935.62|14058.38|13938.38|14055.62|13935.62|10
1625566050000|2021-07-06 10:07:30|14055.01|13935.01|14050.57|13930.57|14055.01|13935.01|14050.57|13930.57|10
1625566060000|2021-07-06 10:07:40|14049.43|13929.43|14045.56|13925.56|14049.43|13929.43|14044.87|13924.87|10
1625566070000|2021-07-06 10:07:50|14044.12|13924.12|14037.85|13917.85|14044.12|13924.12|14037.85|13917.85|10
1625566080000|2021-07-06 10:08:00|14038.29|13918.29|14039.03|13919.03|14039.27|13919.27|14037.97|13917.97|10
1625566090000|2021-07-06 10:08:10|14039.6|13919.6|14041.03|13921.03|14042.16|13922.16|14039.6|13919.6|10
1625566100000|2021-07-06 10:08:20|14041.98|13921.98|14044.88|13924.88|14044.88|13924.88|14041.98|13921.98|10
1625566110000|2021-07-06 10:08:30|14044.59|13924.59|14045.85|13925.85|14045.85|13925.85|14044.59|13924.59|9
1625566120000|2021-07-06 10:08:40|14045.73|13925.73|14047.3|13927.3|14047.72|13927.72|14045.53|13925.53|9
1625566130000|2021-07-06 10:08:50|14047.05|13927.05|14045.65|13925.65|14047.05|13927.05|14045.65|13925.65|9
1625566140000|2021-07-06 10:09:00|14045.26|13925.26|14039.88|13919.88|14045.44|13925.44|14039.88|13919.88|10
1625566150000|2021-07-06 10:09:10|14038.69|13918.69|14033.34|13913.34|14038.69|13918.69|14032.88|13912.88|10
1625566160000|2021-07-06 10:09:20|14032.61|13912.61|14032.5|13912.5|14032.9|13912.9|14031.63|13911.63|10
1625566170000|2021-07-06 10:09:30|14032.38|13912.38|14029.21|13909.21|14032.38|13912.38|14029.21|13909.21|10
1625566180000|2021-07-06 10:09:40|14028.52|13908.52|14025.4|13905.4|14028.52|13908.52|14023.22|13903.22|10
1625566190000|2021-07-06 10:09:50|14026|13906|13996.04|13876.04|14026|13906|13996.04|13876.04|10
1625566200000|2021-07-06 10:10:00|13995.05|13875.05|13959.73|13839.73|13995.05|13875.05|13959.73|13839.73|10
1625566210000|2021-07-06 10:10:10|13960.34|13840.34|13958.87|13838.87|13964.15|13844.15|13958.87|13838.87|10
1625566220000|2021-07-06 10:10:20|13957.53|13837.53|13954.49|13834.49|13957.68|13837.68|13954.16|13834.16|10
1625566230000|2021-07-06 10:10:30|13954.24|13834.24|13958.97|13838.97|13959.01|13839.01|13954.24|13834.24|10
1625566240000|2021-07-06 10:10:40|13959.87|13839.87|13957.03|13837.03|13959.87|13839.87|13957.03|13837.03|10
1625566250000|2021-07-06 10:10:50|13957.9|13837.9|13963.47|13843.47|13963.47|13843.47|13957.9|13837.9|9
1625566260000|2021-07-06 10:11:00|13963.96|13843.96|13965.9|13845.9|13965.9|13845.9|13963.96|13843.96|10
1625566270000|2021-07-06 10:11:10|13965.71|13845.71|13967.66|13847.66|13967.66|13847.66|13964.65|13844.65|10
1625566280000|2021-07-06 10:11:20|13967.82|13847.82|13971.32|13851.32|13971.66|13851.66|13967.82|13847.82|10
1625566290000|2021-07-06 10:11:30|13972.4|13852.4|13983.01|13863.01|13983.01|13863.01|13972.4|13852.4|10
1625566300000|2021-07-06 10:11:40|13983.31|13863.31|13984.52|13864.52|13986.66|13866.66|13983.31|13863.31|10
1625566310000|2021-07-06 10:11:50|13985.39|13865.39|13985.16|13865.16|13985.57|13865.57|13983.83|13863.83|10
1625566320000|2021-07-06 10:12:00|13985.13|13865.13|13983.97|13863.97|13985.13|13865.13|13983.57|13863.57|10
1625566330000|2021-07-06 10:12:10|13984.48|13864.48|13986.83|13866.83|13986.83|13866.83|13984.16|13864.16|10
1625566340000|2021-07-06 10:12:20|13984.68|13864.68|13972.56|13852.56|13984.68|13864.68|13972.56|13852.56|10
1625566350000|2021-07-06 10:12:30|13972.02|13852.02|13962.87|13842.87|13972.02|13852.02|13962.87|13842.87|10
1625566360000|2021-07-06 10:12:40|13962.5|13842.5|13958.06|13838.06|13962.79|13842.79|13957.6|13837.6|10
1625566370000|2021-07-06 10:12:50|13958.37|13838.37|13961.61|13841.61|13962.21|13842.21|13958.37|13838.37|10
1625566380000|2021-07-06 10:13:00|13961.63|13841.63|13961.23|13841.23|13961.87|13841.87|13960.72|13840.72|10
1625566390000|2021-07-06 10:13:10|13961.14|13841.14|13966.14|13846.14|13966.14|13846.14|13961.14|13841.14|10
1625566400000|2021-07-06 10:13:20|13966.88|13846.88|13968.63|13848.63|13968.63|13848.63|13966.35|13846.35|10
1625566410000|2021-07-06 10:13:30|13970.31|13850.31|13969.93|13849.93|13970.42|13850.42|13969.28|13849.28|9
1625566420000|2021-07-06 10:13:40|13970.24|13850.24|13970.76|13850.76|13971.85|13851.85|13970.24|13850.24|10
1625566430000|2021-07-06 10:13:50|13970.27|13850.27|13968.25|13848.25|13971.19|13851.19|13967.86|13847.86|10
1625566440000|2021-07-06 10:14:00|13967.71|13847.71|13966.97|13846.97|13969.15|13849.15|13966.06|13846.06|10
1625566450000|2021-07-06 10:14:10|13966.92|13846.92|13966.98|13846.98|13966.98|13846.98|13965.89|13845.89|10
1625566460000|2021-07-06 10:14:20|13967|13847|13966.62|13846.62|13967.48|13847.48|13966.62|13846.62|10
1625566470000|2021-07-06 10:14:30|13967.14|13847.14|13971.42|13851.42|13971.42|13851.42|13966.86|13846.86|10
1625566480000|2021-07-06 10:14:40|13971.6|13851.6|13976.36|13856.36|13976.36|13856.36|13971.6|13851.6|10
1625566490000|2021-07-06 10:14:50|13977.39|13857.39|13975.93|13855.93|13977.77|13857.77|13975.93|13855.93|10
1625566500000|2021-07-06 10:15:00|13976.26|13856.26|13979.51|13859.51|13979.51|13859.51|13976.26|13856.26|10
1625566510000|2021-07-06 10:15:10|13978.61|13858.61|13978.97|13858.97|13980.54|13860.54|13978.61|13858.61|8
1625566520000|2021-07-06 10:15:20|13979.09|13859.09|13983.1|13863.1|13983.1|13863.1|13979.09|13859.09|10
1625566530000|2021-07-06 10:15:30|13983.68|13863.68|13986.67|13866.67|13987.16|13867.16|13983.68|13863.68|10
1625566540000|2021-07-06 10:15:40|13987.16|13867.16|13991.15|13871.15|13991.62|13871.62|13987.16|13867.16|10
1625566550000|2021-07-06 10:15:50|13995.59|13875.59|14002.67|13882.67|14002.67|13882.67|13995.59|13875.59|10
1625566560000|2021-07-06 10:16:00|14003.01|13883.01|14006.88|13886.88|14006.88|13886.88|14002.91|13882.91|10
1625566570000|2021-07-06 10:16:10|14007.6|13887.6|14010.53|13890.53|14011.03|13891.03|14007.6|13887.6|10
1625566580000|2021-07-06 10:16:20|14011.71|13891.71|14018.81|13898.81|14018.81|13898.81|14011.71|13891.71|10
1625566590000|2021-07-06 10:16:30|14018.54|13898.54|14014.07|13894.07|14018.54|13898.54|14014.07|13894.07|10
1625566600000|2021-07-06 10:16:40|14013.98|13893.98|14015.13|13895.13|14015.13|13895.13|14013.07|13893.07|10
1625566610000|2021-07-06 10:16:50|14015.43|13895.43|14016.05|13896.05|14016.55|13896.55|14015.43|13895.43|10
1625566620000|2021-07-06 10:17:00|14016.46|13896.46|14017.23|13897.23|14017.31|13897.31|14016.38|13896.38|9
1625566630000|2021-07-06 10:17:10|14017.58|13897.58|14020.2|13900.2|14020.52|13900.52|14017.58|13897.58|10
1625566640000|2021-07-06 10:17:20|14020.5|13900.5|14021.21|13901.21|14022.11|13902.11|14020.5|13900.5|10
1625566650000|2021-07-06 10:17:30|14020.74|13900.74|14016.63|13896.63|14020.74|13900.74|14016.49|13896.49|10
1625566660000|2021-07-06 10:17:40|14016.24|13896.24|14016.7|13896.7|14016.7|13896.7|14015.55|13895.55|10
1625566670000|2021-07-06 10:17:50|14016.78|13896.78|14018.4|13898.4|14018.61|13898.61|14016.78|13896.78|10
1625566680000|2021-07-06 10:18:00|14018.82|13898.82|14017.03|13897.03|14018.82|13898.82|14017.03|13897.03|10
1625566690000|2021-07-06 10:18:10|14016.98|13896.98|14016.58|13896.58|14016.98|13896.98|14015.05|13895.05|9
1625566700000|2021-07-06 10:18:20|14017.13|13897.13|14016.48|13896.48|14018.54|13898.54|14016.19|13896.19|10
1625566710000|2021-07-06 10:18:30|14016.59|13896.59|14011.54|13891.54|14016.59|13896.59|14011.41|13891.41|10
1625566720000|2021-07-06 10:18:40|14011.07|13891.07|14018.68|13898.68|14018.68|13898.68|14010.71|13890.71|9
1625566730000|2021-07-06 10:18:50|14018.7|13898.7|14018.58|13898.58|14019.22|13899.22|14017.92|13897.92|10
1625566740000|2021-07-06 10:19:00|14019.88|13899.88|14024|13904|14025.11|13905.11|14019.88|13899.88|10
1625566750000|2021-07-06 10:19:10|14023.48|13903.48|14022.22|13902.22|14023.55|13903.55|14021.95|13901.95|10
1625566760000|2021-07-06 10:19:20|14022.13|13902.13|14025.18|13905.18|14025.18|13905.18|14022.13|13902.13|9
1625566770000|2021-07-06 10:19:30|14025.55|13905.55|14024.82|13904.82|14026.66|13906.66|14024.18|13904.18|10
1625566780000|2021-07-06 10:19:40|14024.45|13904.45|14025.35|13905.35|14025.35|13905.35|14022.69|13902.69|10
1625566790000|2021-07-06 10:19:50|14024.89|13904.89|14026.05|13906.05|14026.27|13906.27|14024.89|13904.89|10
1625566800000|2021-07-06 10:20:00|14025.86|13905.86|14026.28|13906.28|14027.28|13907.28|14025.86|13905.86|10
1625566810000|2021-07-06 10:20:10|14026.37|13906.37|14034.93|13914.93|14034.93|13914.93|14026.37|13906.37|10
1625566820000|2021-07-06 10:20:20|14035.78|13915.78|14039.71|13919.71|14040.16|13920.16|14035.78|13915.78|9
1625566830000|2021-07-06 10:20:30|14040.14|13920.14|14039.73|13919.73|14040.47|13920.47|14039.73|13919.73|10
1625566840000|2021-07-06 10:20:40|14040.24|13920.24|14041.12|13921.12|14041.17|13921.17|14039.4|13919.4|9
1625566850000|2021-07-06 10:20:50|14041.96|13921.96|14045.08|13925.08|14045.08|13925.08|14041.96|13921.96|9
1625566860000|2021-07-06 10:21:00|14046.02|13926.02|14047.69|13927.69|14047.95|13927.95|14046.02|13926.02|10
1625566870000|2021-07-06 10:21:10|14047.48|13927.48|14047.9|13927.9|14048.65|13928.65|14047.48|13927.48|9
1625566880000|2021-07-06 10:21:20|14047.37|13927.37|14045.74|13925.74|14047.37|13927.37|14045.56|13925.56|10
1625566890000|2021-07-06 10:21:30|14046.08|13926.08|14045.56|13925.56|14047.31|13927.31|14045.51|13925.51|10
1625566900000|2021-07-06 10:21:40|14045.03|13925.03|14045.03|13925.03|14045.75|13925.75|14044.68|13924.68|10
1625566910000|2021-07-06 10:21:50|14044.6|13924.6|14042.69|13922.69|14044.6|13924.6|14042.68|13922.68|10
1625566920000|2021-07-06 10:22:00|14042.2|13922.2|14043.08|13923.08|14043.21|13923.21|14042.2|13922.2|9
1625566930000|2021-07-06 10:22:10|14043.3|13923.3|14043.64|13923.64|14043.91|13923.91|14042.99|13922.99|10
1625566940000|2021-07-06 10:22:20|14044.7|13924.7|14045.71|13925.71|14045.85|13925.85|14044.64|13924.64|10
1625566950000|2021-07-06 10:22:30|14046.6|13926.6|14045.19|13925.19|14046.6|13926.6|14045|13925|10
1625566960000|2021-07-06 10:22:40|14045.29|13925.29|14042.99|13922.99|14045.38|13925.38|14042.8|13922.8|10
1625566970000|2021-07-06 10:22:50|14042.74|13922.74|14042.06|13922.06|14042.74|13922.74|14041.73|13921.73|10
1625566980000|2021-07-06 10:23:00|14041.55|13921.55|14037.37|13917.37|14041.6|13921.6|14037.37|13917.37|10
1625566990000|2021-07-06 10:23:10|14036.71|13916.71|14033.36|13913.36|14036.71|13916.71|14033.36|13913.36|10
1625567000000|2021-07-06 10:23:20|14033.08|13913.08|14031.42|13911.42|14033.08|13913.08|14031.09|13911.09|10
1625567010000|2021-07-06 10:23:30|14031.43|13911.43|14034.65|13914.65|14034.99|13914.99|14031.43|13911.43|10
1625567020000|2021-07-06 10:23:40|14034.8|13914.8|14036.32|13916.32|14036.58|13916.58|14034.8|13914.8|9
1625567030000|2021-07-06 10:23:50|14037.21|13917.21|14035.8|13915.8|14037.21|13917.21|14035.8|13915.8|9
1625567040000|2021-07-06 10:24:00|14035.95|13915.95|14035.95|13915.95|14036.47|13916.47|14035.95|13915.95|9
1625567050000|2021-07-06 10:24:10|14035.97|13915.97|14035.49|13915.49|14036.63|13916.63|14034.75|13914.75|10
1625567060000|2021-07-06 10:24:20|14035.89|13915.89|14035.22|13915.22|14035.96|13915.96|14034.59|13914.59|10
1625567070000|2021-07-06 10:24:30|14035.15|13915.15|14033.5|13913.5|14035.15|13915.15|14033.46|13913.46|10
1625567080000|2021-07-06 10:24:40|14033.53|13913.53|14031.66|13911.66|14033.53|13913.53|14031.66|13911.66|8
1625567090000|2021-07-06 10:24:50|14031.53|13911.53|14029.16|13909.16|14031.84|13911.84|14029.16|13909.16|10
1625567100000|2021-07-06 10:25:00|14028.79|13908.79|14023.51|13903.51|14028.79|13908.79|14023.51|13903.51|10
1625567110000|2021-07-06 10:25:10|14023.17|13903.17|14024.93|13904.93|14024.93|13904.93|14023.03|13903.03|10
1625567120000|2021-07-06 10:25:20|14024.52|13904.52|14028.64|13908.64|14028.64|13908.64|14024.52|13904.52|10
1625567130000|2021-07-06 10:25:30|14028.87|13908.87|14029.3|13909.3|14029.32|13909.32|14028.87|13908.87|10
1625567140000|2021-07-06 10:25:40|14029.38|13909.38|14031|13911|14031|13911|14029.38|13909.38|9
1625567150000|2021-07-06 10:25:50|14030.88|13910.88|14031.57|13911.57|14031.73|13911.73|14030.88|13910.88|9
1625567160000|2021-07-06 10:26:00|14032.12|13912.12|14031.1|13911.1|14032.12|13912.12|14031.1|13911.1|10
1625567170000|2021-07-06 10:26:10|14030.86|13910.86|14025.59|13905.59|14031.03|13911.03|14025.59|13905.59|10
1625567180000|2021-07-06 10:26:20|14025.7|13905.7|14023.78|13903.78|14025.7|13905.7|14023.74|13903.74|10
1625567190000|2021-07-06 10:26:30|14023.84|13903.84|14023.36|13903.36|14023.85|13903.85|14023.13|13903.13|9
1625567200000|2021-07-06 10:26:40|14023.41|13903.41|14025.91|13905.91|14026.47|13906.47|14023.41|13903.41|9
1625567210000|2021-07-06 10:26:50|14025.37|13905.37|14024.66|13904.66|14026.2|13906.2|14024.66|13904.66|10
1625567220000|2021-07-06 10:27:00|14024.97|13904.97|14024.04|13904.04|14024.97|13904.97|14023.04|13903.04|10
1625567230000|2021-07-06 10:27:10|14023.74|13903.74|14025.22|13905.22|14025.28|13905.28|14023.74|13903.74|10
1625567240000|2021-07-06 10:27:20|14026.16|13906.16|14027.37|13907.37|14027.37|13907.37|14026.16|13906.16|10
1625567250000|2021-07-06 10:27:30|14027.32|13907.32|14027.75|13907.75|14027.75|13907.75|14027.32|13907.32|10
1625567260000|2021-07-06 10:27:40|14027.86|13907.86|14028.03|13908.03|14028.75|13908.75|14027.86|13907.86|10
1625567270000|2021-07-06 10:27:50|14028.15|13908.15|14024.53|13904.53|14028.15|13908.15|14024.45|13904.45|10
1625567280000|2021-07-06 10:28:00|14024.08|13904.08|14023.23|13903.23|14024.08|13904.08|14023.22|13903.22|10
1625567290000|2021-07-06 10:28:10|14023.04|13903.04|14018.49|13898.49|14023.76|13903.76|14018.49|13898.49|10
1625567300000|2021-07-06 10:28:20|14015.54|13895.54|14011.33|13891.33|14015.54|13895.54|14011.33|13891.33|10
1625567310000|2021-07-06 10:28:30|14010.83|13890.83|14009.6|13889.6|14010.96|13890.96|14009.4|13889.4|10
1625567320000|2021-07-06 10:28:40|14008.9|13888.9|14009|13889|14009.66|13889.66|14008.19|13888.19|10
1625567330000|2021-07-06 10:28:50|14008.49|13888.49|14012.43|13892.43|14012.44|13892.44|14008.11|13888.11|10
1625567340000|2021-07-06 10:29:00|14011.77|13891.77|14009.59|13889.59|14012.24|13892.24|14009.59|13889.59|10
1625567350000|2021-07-06 10:29:10|14007.54|13887.54|13997.26|13877.26|14007.54|13887.54|13997.26|13877.26|10
1625567360000|2021-07-06 10:29:20|13996.66|13876.66|13990.28|13870.28|13996.66|13876.66|13988.58|13868.58|10
1625567370000|2021-07-06 10:29:30|13989.92|13869.92|13990.18|13870.18|13991.12|13871.12|13989.92|13869.92|10
1625567380000|2021-07-06 10:29:40|13990.01|13870.01|13990.51|13870.51|13991.78|13871.78|13990.01|13870.01|10
1625567390000|2021-07-06 10:29:50|13990.71|13870.71|13990.84|13870.84|13991.56|13871.56|13990.27|13870.27|10
1625567400000|2021-07-06 10:30:00|13990.99|13870.99|13995.34|13875.34|13995.34|13875.34|13990.88|13870.88|10
1625567410000|2021-07-06 10:30:10|13995.41|13875.41|13996.93|13876.93|13997.35|13877.35|13995.06|13875.06|10
1625567420000|2021-07-06 10:30:20|13998.25|13878.25|14001.41|13881.41|14001.42|13881.42|13998.12|13878.12|10
1625567430000|2021-07-06 10:30:30|14001.86|13881.86|14006.73|13886.73|14006.73|13886.73|14001.86|13881.86|10
1625567440000|2021-07-06 10:30:40|14006.52|13886.52|14011.44|13891.44|14011.44|13891.44|14006.52|13886.52|10
1625567450000|2021-07-06 10:30:50|14011.83|13891.83|14015.8|13895.8|14016.13|13896.13|14011.83|13891.83|10
1625567460000|2021-07-06 10:31:00|14016.4|13896.4|14021.81|13901.81|14022.01|13902.01|14016.4|13896.4|10
1625567470000|2021-07-06 10:31:10|14022.31|13902.31|14022.85|13902.85|14023.75|13903.75|14022.31|13902.31|10
1625567480000|2021-07-06 10:31:20|14022.95|13902.95|14025.25|13905.25|14025.39|13905.39|14022.83|13902.83|10
1625567490000|2021-07-06 10:31:30|14025.68|13905.68|14026.92|13906.92|14026.92|13906.92|14025.68|13905.68|10
1625567500000|2021-07-06 10:31:40|14026.6|13906.6|14024.22|13904.22|14026.64|13906.64|14024.22|13904.22|9
1625567510000|2021-07-06 10:31:50|14024.13|13904.13|14023.32|13903.32|14025.13|13905.13|14023.32|13903.32|10
1625567520000|2021-07-06 10:32:00|14023.3|13903.3|14020.2|13900.2|14023.3|13903.3|14020.2|13900.2|10
1625567530000|2021-07-06 10:32:10|14019.99|13899.99|14022.35|13902.35|14022.35|13902.35|14019.73|13899.73|9
1625567540000|2021-07-06 10:32:20|14022.06|13902.06|14021.09|13901.09|14022.06|13902.06|14021.09|13901.09|10
1625567550000|2021-07-06 10:32:30|14021.11|13901.11|14023.36|13903.36|14023.36|13903.36|14020.78|13900.78|9
1625567560000|2021-07-06 10:32:40|14023.33|13903.33|14025.31|13905.31|14025.31|13905.31|14023.33|13903.33|10
1625567570000|2021-07-06 10:32:50|14025.63|13905.63|14026.28|13906.28|14026.89|13906.89|14025.63|13905.63|10
1625567580000|2021-07-06 10:33:00|14026.25|13906.25|14027.33|13907.33|14027.33|13907.33|14026.25|13906.25|8
1625567590000|2021-07-06 10:33:10|14027.38|13907.38|14028.03|13908.03|14028.79|13908.79|14027.38|13907.38|10
1625567600000|2021-07-06 10:33:20|14027.96|13907.96|14030.26|13910.26|14030.26|13910.26|14027.96|13907.96|9
1625567610000|2021-07-06 10:33:30|14030.42|13910.42|14030.28|13910.28|14030.46|13910.46|14029.6|13909.6|9
1625567620000|2021-07-06 10:33:40|14030.39|13910.39|14029.89|13909.89|14030.96|13910.96|14028.84|13908.84|10
1625567630000|2021-07-06 10:33:50|14029.87|13909.87|14029.37|13909.37|14029.88|13909.88|14028.49|13908.49|9
1625567640000|2021-07-06 10:34:00|14028.59|13908.59|14028.12|13908.12|14028.59|13908.59|14027.27|13907.27|10
1625567650000|2021-07-06 10:34:10|14028|13908|14028.67|13908.67|14029.42|13909.42|14028|13908|10
1625567660000|2021-07-06 10:34:20|14028.7|13908.7|14030.18|13910.18|14030.23|13910.23|14028.7|13908.7|10
1625567670000|2021-07-06 10:34:30|14030.04|13910.04|14028.39|13908.39|14030.04|13910.04|14028.39|13908.39|9
1625567680000|2021-07-06 10:34:40|14028.46|13908.46|14028.52|13908.52|14028.84|13908.84|14028.46|13908.46|8
1625567690000|2021-07-06 10:34:50|14028.59|13908.59|14029.14|13909.14|14029.14|13909.14|14028.57|13908.57|9
1625567700000|2021-07-06 10:35:00|14029.11|13909.11|14030.68|13910.68|14030.68|13910.68|14029.11|13909.11|9
1625567710000|2021-07-06 10:35:10|14030.55|13910.55|14026.2|13906.2|14030.55|13910.55|14026.2|13906.2|10
1625567720000|2021-07-06 10:35:20|14027.02|13907.02|14022.94|13902.94|14027.02|13907.02|14022.94|13902.94|10
1625567730000|2021-07-06 10:35:30|14023.44|13903.44|14022.14|13902.14|14023.78|13903.78|14022.14|13902.14|9
1625567740000|2021-07-06 10:35:40|14022.2|13902.2|14020.93|13900.93|14022.2|13902.2|14020.93|13900.93|9
1625567750000|2021-07-06 10:35:50|14020.88|13900.88|14020.67|13900.67|14020.93|13900.93|14020.07|13900.07|10
1625567760000|2021-07-06 10:36:00|14020.5|13900.5|14019.67|13899.67|14020.5|13900.5|14019.67|13899.67|9
1625567770000|2021-07-06 10:36:10|14019.33|13899.33|14019.23|13899.23|14019.33|13899.33|14017.67|13897.67|10
1625567780000|2021-07-06 10:36:20|14019.31|13899.31|14021.36|13901.36|14021.37|13901.37|14019.31|13899.31|9
1625567790000|2021-07-06 10:36:30|14020.37|13900.37|14021.64|13901.64|14021.64|13901.64|14020.37|13900.37|8
1625567800000|2021-07-06 10:36:40|14021.59|13901.59|14021.08|13901.08|14021.73|13901.73|14021.02|13901.02|9
1625567810000|2021-07-06 10:36:50|14020.87|13900.87|14020.65|13900.65|14020.87|13900.87|14018.73|13898.73|10
1625567820000|2021-07-06 10:37:00|14019.68|13899.68|14015.7|13895.7|14019.68|13899.68|14015.65|13895.65|10
1625567830000|2021-07-06 10:37:10|14015.59|13895.59|14015.11|13895.11|14015.86|13895.86|14014.51|13894.51|10
1625567840000|2021-07-06 10:37:20|14015.99|13895.99|14018.87|13898.87|14018.87|13898.87|14015.99|13895.99|10
1625567850000|2021-07-06 10:37:30|14018.8|13898.8|14018.68|13898.68|14020.24|13900.24|14018.68|13898.68|10
1625567860000|2021-07-06 10:37:40|14018.67|13898.67|14017.82|13897.82|14018.69|13898.69|14016.98|13896.98|10
1625567870000|2021-07-06 10:37:50|14017.59|13897.59|14016.58|13896.58|14017.59|13897.59|14016.58|13896.58|10
1625567880000|2021-07-06 10:38:00|14016.3|13896.3|14013.96|13893.96|14016.3|13896.3|14013.96|13893.96|9
1625567890000|2021-07-06 10:38:10|14014.11|13894.11|14012.67|13892.67|14014.23|13894.23|14012.67|13892.67|10
1625567900000|2021-07-06 10:38:20|14012.62|13892.62|14012.23|13892.23|14012.62|13892.62|14012.23|13892.23|9
1625567910000|2021-07-06 10:38:30|14012.25|13892.25|14012.23|13892.23|14012.4|13892.4|14012.18|13892.18|9
1625567920000|2021-07-06 10:38:40|14012.19|13892.19|14011.87|13891.87|14012.39|13892.39|14011.87|13891.87|7
1625567930000|2021-07-06 10:38:50|14011.89|13891.89|14009.62|13889.62|14011.89|13891.89|14009.62|13889.62|10
1625567940000|2021-07-06 10:39:00|14009.76|13889.76|14010|13890|14010.32|13890.32|14009.61|13889.61|8
1625567950000|2021-07-06 10:39:10|14010.54|13890.54|14010.19|13890.19|14011.09|13891.09|14010.19|13890.19|8
1625567960000|2021-07-06 10:39:20|14010.16|13890.16|14011.4|13891.4|14011.4|13891.4|14009.63|13889.63|9
1625567970000|2021-07-06 10:39:30|14011.56|13891.56|14012.18|13892.18|14012.42|13892.42|14011.56|13891.56|10
1625567980000|2021-07-06 10:39:40|14012.35|13892.35|14012.99|13892.99|14013.05|13893.05|14012.25|13892.25|9
1625567990000|2021-07-06 10:39:50|14014.01|13894.01|14020.31|13900.31|14020.31|13900.31|14014.01|13894.01|10
1625568000000|2021-07-06 10:40:00|14020.56|13900.56|14019.99|13899.99|14020.93|13900.93|14019.99|13899.99|7
1625568010000|2021-07-06 10:40:10|14019.72|13899.72|14015.38|13895.38|14019.72|13899.72|14015.38|13895.38|10
1625568020000|2021-07-06 10:40:20|14014.94|13894.94|14010.95|13890.95|14014.94|13894.94|14010.95|13890.95|10
1625568030000|2021-07-06 10:40:30|14010.69|13890.69|14005.38|13885.38|14010.79|13890.79|14005.38|13885.38|10
1625568040000|2021-07-06 10:40:40|14004.06|13884.06|13995.59|13875.59|14004.06|13884.06|13995.59|13875.59|10
1625568050000|2021-07-06 10:40:50|13995.39|13875.39|13989.94|13869.94|13995.39|13875.39|13989.94|13869.94|10
1625568060000|2021-07-06 10:41:00|13988.96|13868.96|13987|13867|13988.96|13868.96|13986.86|13866.86|9
1625568070000|2021-07-06 10:41:10|13986.99|13866.99|13984.43|13864.43|13986.99|13866.99|13984.34|13864.34|10
1625568080000|2021-07-06 10:41:20|13984.34|13864.34|13982.59|13862.59|13984.34|13864.34|13982.59|13862.59|10
1625568090000|2021-07-06 10:41:30|13983.1|13863.1|13984.09|13864.09|13984.09|13864.09|13983.04|13863.04|10
1625568100000|2021-07-06 10:41:40|13984.04|13864.04|13982.8|13862.8|13984.57|13864.57|13982.76|13862.76|10
1625568110000|2021-07-06 10:41:50|13983.24|13863.24|13981.33|13861.33|13983.54|13863.54|13981.18|13861.18|10
1625568120000|2021-07-06 10:42:00|13980.43|13860.43|13977.69|13857.69|13980.43|13860.43|13977.39|13857.39|10
1625568130000|2021-07-06 10:42:10|13977.83|13857.83|13979.71|13859.71|13979.71|13859.71|13977.65|13857.65|9
1625568140000|2021-07-06 10:42:20|13980.12|13860.12|13981.03|13861.03|13981.04|13861.04|13980.12|13860.12|9
1625568150000|2021-07-06 10:42:30|13981.16|13861.16|13983.56|13863.56|13983.56|13863.56|13981.04|13861.04|10
1625568160000|2021-07-06 10:42:40|13983.5|13863.5|13982.27|13862.27|13983.6|13863.6|13982.27|13862.27|10
1625568170000|2021-07-06 10:42:50|13983.05|13863.05|13975.62|13855.62|13983.05|13863.05|13975.23|13855.23|10
1625568180000|2021-07-06 10:43:00|13975.71|13855.71|13977.17|13857.17|13977.26|13857.26|13975.09|13855.09|10
1625568190000|2021-07-06 10:43:10|13977.05|13857.05|13983.16|13863.16|13983.16|13863.16|13977.05|13857.05|9
1625568200000|2021-07-06 10:43:20|13985.08|13865.08|13993.59|13873.59|13993.59|13873.59|13985.08|13865.08|10
1625568210000|2021-07-06 10:43:30|13994.11|13874.11|13995.8|13875.8|13996.01|13876.01|13994.03|13874.03|10
1625568220000|2021-07-06 10:43:40|13996.43|13876.43|13998.08|13878.08|13998.08|13878.08|13996.43|13876.43|9
1625568230000|2021-07-06 10:43:50|13998.8|13878.8|14000.71|13880.71|14001.8|13881.8|13998.8|13878.8|9
1625568240000|2021-07-06 10:44:00|14001.21|13881.21|14001.5|13881.5|14001.5|13881.5|14000.29|13880.29|10
1625568250000|2021-07-06 10:44:10|14001.29|13881.29|14003.88|13883.88|14003.88|13883.88|14001.29|13881.29|9
1625568260000|2021-07-06 10:44:20|14004.88|13884.88|14002.65|13882.65|14004.88|13884.88|14002.65|13882.65|10
1625568270000|2021-07-06 10:44:30|14002.82|13882.82|14004.22|13884.22|14004.8|13884.8|14002.82|13882.82|10
1625568280000|2021-07-06 10:44:40|14004.26|13884.26|14006.25|13886.25|14007.5|13887.5|14004.26|13884.26|10
1625568290000|2021-07-06 10:44:50|14005.62|13885.62|14000.64|13880.64|14005.62|13885.62|14000.64|13880.64|10
1625568300000|2021-07-06 10:45:00|14000.8|13880.8|13998.26|13878.26|14001|13881|13998.26|13878.26|9
1625568310000|2021-07-06 10:45:10|13997.4|13877.4|13993.57|13873.57|13997.92|13877.92|13993.57|13873.57|10
1625568320000|2021-07-06 10:45:20|13993.74|13873.74|13991.64|13871.64|13993.74|13873.74|13991.64|13871.64|10
1625568330000|2021-07-06 10:45:30|13992.38|13872.38|13990.11|13870.11|13992.38|13872.38|13990.11|13870.11|10
1625568340000|2021-07-06 10:45:40|13990.05|13870.05|13989.45|13869.45|13990.27|13870.27|13989.37|13869.37|9
1625568350000|2021-07-06 10:45:50|13989.36|13869.36|13989.34|13869.34|13990|13870|13989.34|13869.34|10
1625568360000|2021-07-06 10:46:00|13989.49|13869.49|13990.16|13870.16|13990.65|13870.65|13988.4|13868.4|10
1625568370000|2021-07-06 10:46:10|13990.17|13870.17|13990.23|13870.23|13990.24|13870.24|13990|13870|10
1625568380000|2021-07-06 10:46:20|13990.59|13870.59|13992.62|13872.62|13992.62|13872.62|13990.59|13870.59|10
1625568390000|2021-07-06 10:46:30|13992.77|13872.77|13998.65|13878.65|13998.65|13878.65|13992.64|13872.64|10
1625568400000|2021-07-06 10:46:40|13998.96|13878.96|14004.53|13884.53|14004.77|13884.77|13998.96|13878.96|10
1625568410000|2021-07-06 10:46:50|14006.28|13886.28|14007.8|13887.8|14007.8|13887.8|14006.28|13886.28|9
1625568420000|2021-07-06 10:47:00|14007.55|13887.55|14009.17|13889.17|14009.17|13889.17|14007.55|13887.55|9
1625568430000|2021-07-06 10:47:10|14008.44|13888.44|14011.96|13891.96|14012.32|13892.32|14008.44|13888.44|9
1625568440000|2021-07-06 10:47:20|14012|13892|14012.98|13892.98|14012.98|13892.98|14012|13892|10
1625568450000|2021-07-06 10:47:30|14012.83|13892.83|14012|13892|14013.08|13893.08|14012|13892|10
1625568460000|2021-07-06 10:47:40|14012.19|13892.19|14006.67|13886.67|14012.19|13892.19|14006.41|13886.41|10
1625568470000|2021-07-06 10:47:50|14007.45|13887.45|14005.2|13885.2|14007.45|13887.45|14005.04|13885.04|10
1625568480000|2021-07-06 10:48:00|14004.93|13884.93|14003.08|13883.08|14005.26|13885.26|14003.08|13883.08|10
1625568490000|2021-07-06 10:48:10|14002.8|13882.8|14002.3|13882.3|14002.84|13882.84|14002.3|13882.3|8
1625568500000|2021-07-06 10:48:20|14002.37|13882.37|13999.12|13879.12|14002.37|13882.37|13999.12|13879.12|10
1625568510000|2021-07-06 10:48:30|13999.13|13879.13|13996.54|13876.54|13999.83|13879.83|13996.54|13876.54|10
1625568520000|2021-07-06 10:48:40|13995.6|13875.6|13992.54|13872.54|13995.6|13875.6|13992.4|13872.4|10
1625568530000|2021-07-06 10:48:50|13992.23|13872.23|13987.15|13867.15|13992.23|13872.23|13987.15|13867.15|9
1625568540000|2021-07-06 10:49:00|13986.57|13866.57|13975.64|13855.64|13986.57|13866.57|13975.64|13855.64|10
1625568550000|2021-07-06 10:49:10|13975.29|13855.29|13973.04|13853.04|13975.34|13855.34|13973.04|13853.04|10
1625568560000|2021-07-06 10:49:20|13973.07|13853.07|13974.73|13854.73|13975.1|13855.1|13973.07|13853.07|10
1625568570000|2021-07-06 10:49:30|13974.97|13854.97|13976.69|13856.69|13976.99|13856.99|13974.97|13854.97|9
1625568580000|2021-07-06 10:49:40|13976.55|13856.55|13976|13856|13976.87|13856.87|13975.87|13855.87|10
1625568590000|2021-07-06 10:49:50|13976.56|13856.56|13975.86|13855.86|13977.24|13857.24|13975.01|13855.01|8
1625568600000|2021-07-06 10:50:00|13975.91|13855.91|13974.79|13854.79|13975.91|13855.91|13974.14|13854.14|9
1625568610000|2021-07-06 10:50:10|13974.96|13854.96|13972.61|13852.61|13974.96|13854.96|13972.61|13852.61|10
1625568620000|2021-07-06 10:50:20|13972.59|13852.59|13972.44|13852.44|13972.84|13852.84|13971.68|13851.68|10
1625568630000|2021-07-06 10:50:30|13972.54|13852.54|13969.86|13849.86|13973.02|13853.02|13969.86|13849.86|10
1625568640000|2021-07-06 10:50:40|13970.62|13850.62|13964.87|13844.87|13970.62|13850.62|13964.87|13844.87|10
1625568650000|2021-07-06 10:50:50|13964.46|13844.46|13960.63|13840.63|13964.46|13844.46|13960.52|13840.52|10
1625568660000|2021-07-06 10:51:00|13960.34|13840.34|13961.42|13841.42|13961.55|13841.55|13960.34|13840.34|9
1625568670000|2021-07-06 10:51:10|13960.1|13840.1|13961.68|13841.68|13961.68|13841.68|13958.85|13838.85|10
1625568680000|2021-07-06 10:51:20|13962.25|13842.25|13968.26|13848.26|13968.26|13848.26|13962.16|13842.16|10
1625568690000|2021-07-06 10:51:30|13969.87|13849.87|13974.77|13854.77|13975.53|13855.53|13969.87|13849.87|10
1625568700000|2021-07-06 10:51:40|13974.49|13854.49|13974.03|13854.03|13974.49|13854.49|13973.4|13853.4|10
1625568710000|2021-07-06 10:51:50|13974.3|13854.3|13976.59|13856.59|13976.65|13856.65|13974.3|13854.3|9
1625568720000|2021-07-06 10:52:00|13976|13856|13976.28|13856.28|13976.63|13856.63|13975.94|13855.94|9
1625568730000|2021-07-06 10:52:10|13976.53|13856.53|13977.5|13857.5|13978.65|13858.65|13976.34|13856.34|9
1625568740000|2021-07-06 10:52:20|13978.16|13858.16|13977.76|13857.76|13978.16|13858.16|13976.59|13856.59|10
1625568750000|2021-07-06 10:52:30|13977.69|13857.69|13980.3|13860.3|13980.3|13860.3|13977.69|13857.69|10
1625568760000|2021-07-06 10:52:40|13980.52|13860.52|13979.91|13859.91|13982.42|13862.42|13979.91|13859.91|10
1625568770000|2021-07-06 10:52:50|13980.35|13860.35|13980.85|13860.85|13980.86|13860.86|13979.87|13859.87|10
1625568780000|2021-07-06 10:53:00|13981.36|13861.36|13982.85|13862.85|13983.08|13863.08|13981.34|13861.34|10
1625568790000|2021-07-06 10:53:10|13984.47|13864.47|13984.6|13864.6|13984.85|13864.85|13983.93|13863.93|10
1625568800000|2021-07-06 10:53:20|13984.65|13864.65|13986.49|13866.49|13987.19|13867.19|13984.65|13864.65|10
1625568810000|2021-07-06 10:53:30|13987.01|13867.01|13989.32|13869.32|13989.36|13869.36|13987.01|13867.01|10
1625568820000|2021-07-06 10:53:40|13989.88|13869.88|13993.62|13873.62|13994.55|13874.55|13989.88|13869.88|10
1625568830000|2021-07-06 10:53:50|13993.86|13873.86|13997.79|13877.79|13997.79|13877.79|13993.85|13873.85|10
1625568840000|2021-07-06 10:54:00|13998.18|13878.18|13998.54|13878.54|13998.68|13878.68|13997.79|13877.79|10
1625568850000|2021-07-06 10:54:10|13998.5|13878.5|14000.28|13880.28|14000.28|13880.28|13998.5|13878.5|10
1625568860000|2021-07-06 10:54:20|14000.47|13880.47|14001.68|13881.68|14001.68|13881.68|14000.09|13880.09|10
1625568870000|2021-07-06 10:54:30|14001.89|13881.89|14001.45|13881.45|14001.98|13881.98|14001.39|13881.39|10
1625568880000|2021-07-06 10:54:40|14000.65|13880.65|14002.01|13882.01|14002.01|13882.01|14000.37|13880.37|10
1625568890000|2021-07-06 10:54:50|14002.21|13882.21|14004.27|13884.27|14004.27|13884.27|14002.21|13882.21|10
1625568900000|2021-07-06 10:55:00|14004.5|13884.5|14005.11|13885.11|14005.16|13885.16|14004.5|13884.5|10
1625568910000|2021-07-06 10:55:10|14004.85|13884.85|14006.24|13886.24|14006.37|13886.37|14004.85|13884.85|10
1625568920000|2021-07-06 10:55:20|14006.37|13886.37|14008.83|13888.83|14008.83|13888.83|14005.92|13885.92|10
1625568930000|2021-07-06 10:55:30|14009.23|13889.23|14012.35|13892.35|14012.35|13892.35|14009.23|13889.23|10
1625568940000|2021-07-06 10:55:40|14012.62|13892.62|14014.67|13894.67|14014.67|13894.67|14012.62|13892.62|10
1625568950000|2021-07-06 10:55:50|14014.69|13894.69|14014.15|13894.15|14014.69|13894.69|14013.83|13893.83|10
1625568960000|2021-07-06 10:56:00|14014.1|13894.1|14014.29|13894.29|14014.48|13894.48|14014.01|13894.01|10
1625568970000|2021-07-06 10:56:10|14014.22|13894.22|14010.61|13890.61|14014.22|13894.22|14010.61|13890.61|10
1625568980000|2021-07-06 10:56:20|14010.49|13890.49|14009.82|13889.82|14010.49|13890.49|14009.73|13889.73|10
1625568990000|2021-07-06 10:56:30|14009.78|13889.78|14009.17|13889.17|14010.23|13890.23|14009.05|13889.05|10
1625569000000|2021-07-06 10:56:40|14009.92|13889.92|14013.11|13893.11|14013.11|13893.11|14009.92|13889.92|10
1625569010000|2021-07-06 10:56:50|14013.31|13893.31|14015.44|13895.44|14015.44|13895.44|14013.31|13893.31|10
1625569020000|2021-07-06 10:57:00|14016.54|13896.54|14017.8|13897.8|14017.9|13897.9|14016.54|13896.54|10
1625569030000|2021-07-06 10:57:10|14017.77|13897.77|14017.21|13897.21|14018.28|13898.28|14017.21|13897.21|10
1625569040000|2021-07-06 10:57:20|14016.97|13896.97|14017.34|13897.34|14017.34|13897.34|14016.22|13896.22|10
1625569050000|2021-07-06 10:57:30|14017.29|13897.29|14016.61|13896.61|14017.29|13897.29|14016.61|13896.61|10
1625569060000|2021-07-06 10:57:40|14016.58|13896.58|14016.54|13896.54|14016.6|13896.6|14016.27|13896.27|10
1625569070000|2021-07-06 10:57:50|14015.8|13895.8|14013.81|13893.81|14015.8|13895.8|14013.1|13893.1|10
1625569080000|2021-07-06 10:58:00|14013.75|13893.75|14013.12|13893.12|14013.78|13893.78|14013.12|13893.12|9
1625569090000|2021-07-06 10:58:10|14013.02|13893.02|14011.73|13891.73|14013.11|13893.11|14011.73|13891.73|10
1625569100000|2021-07-06 10:58:20|14011.55|13891.55|14004.84|13884.84|14011.55|13891.55|14004.84|13884.84|10
1625569110000|2021-07-06 10:58:30|14004.59|13884.59|14001.53|13881.53|14004.59|13884.59|14001.43|13881.43|10
1625569120000|2021-07-06 10:58:40|14000.84|13880.84|13996.89|13876.89|14000.84|13880.84|13996.68|13876.68|9
1625569130000|2021-07-06 10:58:50|13997.75|13877.75|13999.06|13879.06|13999.06|13879.06|13997.67|13877.67|10
1625569140000|2021-07-06 10:59:00|13998.57|13878.57|13999.62|13879.62|13999.62|13879.62|13998.57|13878.57|10
1625569150000|2021-07-06 10:59:10|14000.25|13880.25|14004.14|13884.14|14004.22|13884.22|14000.25|13880.25|10
1625569160000|2021-07-06 10:59:20|14003.85|13883.85|14002.8|13882.8|14003.85|13883.85|14002.8|13882.8|9
1625569170000|2021-07-06 10:59:30|14003.96|13883.96|14006.51|13886.51|14006.51|13886.51|14003.96|13883.96|10
1625569180000|2021-07-06 10:59:40|14006.87|13886.87|14007.58|13887.58|14007.76|13887.76|14006.87|13886.87|9
1625569190000|2021-07-06 10:59:50|14007.64|13887.64|14008.49|13888.49|14008.49|13888.49|14007.64|13887.64|10
1625569200000|2021-07-06 11:00:00|14008.14|13888.14|14005.7|13885.7|14008.14|13888.14|14005.7|13885.7|10
1625569210000|2021-07-06 11:00:10|14005.77|13885.77|14006.73|13886.73|14006.73|13886.73|14005.08|13885.08|10
1625569220000|2021-07-06 11:00:20|14006.75|13886.75|14009.97|13889.97|14010.11|13890.11|14006.75|13886.75|10
1625569230000|2021-07-06 11:00:30|14008.98|13888.98|14008.41|13888.41|14009.22|13889.22|14008.4|13888.4|10
1625569240000|2021-07-06 11:00:40|14009.24|13889.24|14006.06|13886.06|14010.2|13890.2|14006.06|13886.06|9
1625569250000|2021-07-06 11:00:50|14006.03|13886.03|13998.41|13878.41|14006.03|13886.03|13998.41|13878.41|10
1625569260000|2021-07-06 11:01:00|13998.44|13878.44|13994.6|13874.6|13998.44|13878.44|13994.6|13874.6|10
1625569270000|2021-07-06 11:01:10|13994.68|13874.68|13992.9|13872.9|13994.68|13874.68|13992.9|13872.9|9
1625569280000|2021-07-06 11:01:20|13992.97|13872.97|13992.54|13872.54|13993.38|13873.38|13992.13|13872.13|10
1625569290000|2021-07-06 11:01:30|13992.44|13872.44|13989.69|13869.69|13992.44|13872.44|13989.65|13869.65|10
1625569300000|2021-07-06 11:01:40|13989.07|13869.07|13987.7|13867.7|13989.07|13869.07|13987.59|13867.59|9
1625569310000|2021-07-06 11:01:50|13986.9|13866.9|13988.69|13868.69|13989.08|13869.08|13986.86|13866.86|9
1625569320000|2021-07-06 11:02:00|13989.38|13869.38|13986.17|13866.17|13989.38|13869.38|13986.17|13866.17|10
1625569330000|2021-07-06 11:02:10|13986.46|13866.46|13985.86|13865.86|13986.46|13866.46|13985.79|13865.79|10
1625569340000|2021-07-06 11:02:20|13985.85|13865.85|13982.12|13862.12|13985.9|13865.9|13982.12|13862.12|10
1625569350000|2021-07-06 11:02:30|13981.8|13861.8|13981.37|13861.37|13981.88|13861.88|13981.22|13861.22|10
1625569360000|2021-07-06 11:02:40|13982.37|13862.37|13981.17|13861.17|13982.37|13862.37|13981.17|13861.17|10
1625569370000|2021-07-06 11:02:50|13980.88|13860.88|13978.71|13858.71|13980.88|13860.88|13978.12|13858.12|10
1625569380000|2021-07-06 11:03:00|13978.72|13858.72|13978.68|13858.68|13979.46|13859.46|13978.68|13858.68|10
1625569390000|2021-07-06 11:03:10|13978.66|13858.66|13976.8|13856.8|13978.66|13858.66|13976.39|13856.39|10
1625569400000|2021-07-06 11:03:20|13976.79|13856.79|13982.43|13862.43|13982.43|13862.43|13976.69|13856.69|10
1625569410000|2021-07-06 11:03:30|13981.69|13861.69|13984.13|13864.13|13984.13|13864.13|13981.69|13861.69|10
1625569420000|2021-07-06 11:03:40|13983.83|13863.83|13982.9|13862.9|13983.83|13863.83|13982.83|13862.83|9
1625569430000|2021-07-06 11:03:50|13982.72|13862.72|13982.29|13862.29|13982.72|13862.72|13981.21|13861.21|10
1625569440000|2021-07-06 11:04:00|13982.49|13862.49|13984.97|13864.97|13984.97|13864.97|13982.29|13862.29|10
1625569450000|2021-07-06 11:04:10|13984.92|13864.92|13989.52|13869.52|13989.52|13869.52|13984.92|13864.92|10
1625569460000|2021-07-06 11:04:20|13990.7|13870.7|13995.07|13875.07|13995.07|13875.07|13990.69|13870.69|10
1625569470000|2021-07-06 11:04:30|13994.87|13874.87|13996.42|13876.42|13996.42|13876.42|13994.58|13874.58|10
1625569480000|2021-07-06 11:04:40|13996.62|13876.62|13997.81|13877.81|13998.07|13878.07|13996.62|13876.62|10
1625569490000|2021-07-06 11:04:50|13997.7|13877.7|13999.82|13879.82|13999.82|13879.82|13997.7|13877.7|10
1625569500000|2021-07-06 11:05:00|13999.95|13879.95|14004.98|13884.98|14004.98|13884.98|13999.78|13879.78|10
1625569510000|2021-07-06 11:05:10|14006.01|13886.01|14005.43|13885.43|14006.77|13886.77|14005.43|13885.43|10
1625569520000|2021-07-06 11:05:20|14007.71|13887.71|14006.26|13886.26|14008.21|13888.21|14006.26|13886.26|10
1625569530000|2021-07-06 11:05:30|14005.94|13885.94|14004.44|13884.44|14005.94|13885.94|14004.44|13884.44|10
1625569540000|2021-07-06 11:05:40|14004.57|13884.57|14004.42|13884.42|14004.57|13884.57|14003.21|13883.21|9
1625569550000|2021-07-06 11:05:50|14003.85|13883.85|14000.48|13880.48|14003.97|13883.97|14000.47|13880.47|10
1625569560000|2021-07-06 11:06:00|14000.29|13880.29|14001.01|13881.01|14001.25|13881.25|14000.29|13880.29|10
1625569570000|2021-07-06 11:06:10|14000.98|13880.98|14000.35|13880.35|14001.11|13881.11|14000.35|13880.35|10
1625569580000|2021-07-06 11:06:20|14000.16|13880.16|13999.65|13879.65|14000.56|13880.56|13999.65|13879.65|7
1625569590000|2021-07-06 11:06:30|13999.91|13879.91|13999.14|13879.14|13999.91|13879.91|13998.93|13878.93|9
1625569600000|2021-07-06 11:06:40|13999.16|13879.16|13998.44|13878.44|13999.27|13879.27|13998.11|13878.11|10
1625569610000|2021-07-06 11:06:50|13998.6|13878.6|13997.4|13877.4|13998.6|13878.6|13997.22|13877.22|10
1625569620000|2021-07-06 11:07:00|13997.53|13877.53|13998.85|13878.85|13998.85|13878.85|13997.52|13877.52|9
1625569630000|2021-07-06 11:07:10|13998.71|13878.71|14000.58|13880.58|14000.58|13880.58|13998.71|13878.71|8
1625569640000|2021-07-06 11:07:20|14000.55|13880.55|14000.26|13880.26|14001.58|13881.58|14000.26|13880.26|8
1625569650000|2021-07-06 11:07:30|14000.22|13880.22|13999.44|13879.44|14000.22|13880.22|13999.36|13879.36|9
1625569660000|2021-07-06 11:07:40|14000.28|13880.28|14001.22|13881.22|14001.22|13881.22|13999.77|13879.77|10
1625569670000|2021-07-06 11:07:50|14001.47|13881.47|13999.91|13879.91|14001.47|13881.47|13999.91|13879.91|9
1625569680000|2021-07-06 11:08:00|14000.28|13880.28|13999.5|13879.5|14000.32|13880.32|13999.08|13879.08|9
1625569690000|2021-07-06 11:08:10|13999.49|13879.49|14002.84|13882.84|14002.84|13882.84|13999.49|13879.49|10
1625569700000|2021-07-06 11:08:20|14002.85|13882.85|14006.3|13886.3|14006.3|13886.3|14002.85|13882.85|10
1625569710000|2021-07-06 11:08:30|14007.42|13887.42|14012.95|13892.95|14012.95|13892.95|14007.42|13887.42|10
1625569720000|2021-07-06 11:08:40|14013|13893|14013.36|13893.36|14013.81|13893.81|14013|13893|10
1625569730000|2021-07-06 11:08:50|14013.02|13893.02|14013.73|13893.73|14013.94|13893.94|14013.02|13893.02|10
1625569740000|2021-07-06 11:09:00|14013.83|13893.83|14014.54|13894.54|14014.54|13894.54|14013.83|13893.83|10
1625569750000|2021-07-06 11:09:10|14014.77|13894.77|14018.3|13898.3|14018.3|13898.3|14014.73|13894.73|10
1625569760000|2021-07-06 11:09:20|14018.57|13898.57|14021.91|13901.91|14022.3|13902.3|14018.57|13898.57|10
1625569770000|2021-07-06 11:09:30|14023.88|13903.88|14024.76|13904.76|14024.76|13904.76|14023.86|13903.86|10
1625569780000|2021-07-06 11:09:40|14025.37|13905.37|14029.88|13909.88|14030.1|13910.1|14025.37|13905.37|10
1625569790000|2021-07-06 11:09:50|14029.65|13909.65|14033.79|13913.79|14033.86|13913.86|14029.65|13909.65|10
1625569800000|2021-07-06 11:10:00|14034.66|13914.66|14033.01|13913.01|14034.73|13914.73|14033.01|13913.01|10
1625569810000|2021-07-06 11:10:10|14032.62|13912.62|14030.66|13910.66|14032.84|13912.84|14030.66|13910.66|9
1625569820000|2021-07-06 11:10:20|14030.08|13910.08|14028.76|13908.76|14030.08|13910.08|14028.7|13908.7|10
1625569830000|2021-07-06 11:10:30|14028.78|13908.78|14030.05|13910.05|14030.05|13910.05|14028.78|13908.78|10
1625569840000|2021-07-06 11:10:40|14030.04|13910.04|14033.11|13913.11|14034.2|13914.2|14030.04|13910.04|10
1625569850000|2021-07-06 11:10:50|14032.83|13912.83|14031|13911|14032.83|13912.83|14029.93|13909.93|9
1625569860000|2021-07-06 11:11:00|14031.08|13911.08|14030.17|13910.17|14032.11|13912.11|14030.17|13910.17|10
1625569870000|2021-07-06 11:11:10|14028.53|13908.53|14022.58|13902.58|14028.53|13908.53|14022.58|13902.58|10
1625569880000|2021-07-06 11:11:20|14021.8|13901.8|14019.28|13899.28|14021.8|13901.8|14018.48|13898.48|10
1625569890000|2021-07-06 11:11:30|14019.39|13899.39|14020.3|13900.3|14020.41|13900.41|14018.52|13898.52|9
1625569900000|2021-07-06 11:11:40|14019.68|13899.68|14018.9|13898.9|14019.68|13899.68|14018.86|13898.86|9
1625569910000|2021-07-06 11:11:50|14018.51|13898.51|14017.75|13897.75|14018.56|13898.56|14017.75|13897.75|10
1625569920000|2021-07-06 11:12:00|14017.21|13897.21|14017.4|13897.4|14017.58|13897.58|14016.26|13896.26|10
1625569930000|2021-07-06 11:12:10|14018.53|13898.53|14019.55|13899.55|14019.65|13899.65|14018.53|13898.53|9
1625569940000|2021-07-06 11:12:20|14019.73|13899.73|14021.49|13901.49|14021.49|13901.49|14019.61|13899.61|8
1625569950000|2021-07-06 11:12:30|14021.84|13901.84|14021.87|13901.87|14021.91|13901.91|14021.76|13901.76|8
1625569960000|2021-07-06 11:12:40|14021.9|13901.9|14020.32|13900.32|14022.05|13902.05|14020.32|13900.32|9
1625569970000|2021-07-06 11:12:50|14020.19|13900.19|14018.66|13898.66|14020.19|13900.19|14018.13|13898.13|9
1625569980000|2021-07-06 11:13:00|14018.69|13898.69|14017.08|13897.08|14018.69|13898.69|14016.82|13896.82|10
1625569990000|2021-07-06 11:13:10|14017.05|13897.05|14016.71|13896.71|14017.28|13897.28|14016.71|13896.71|10
1625570000000|2021-07-06 11:13:20|14016.68|13896.68|14016.58|13896.58|14016.68|13896.68|14015.74|13895.74|9
1625570010000|2021-07-06 11:13:30|14017.09|13897.09|14014.54|13894.54|14017.29|13897.29|14014.54|13894.54|10
1625570020000|2021-07-06 11:13:40|14014.31|13894.31|14013.26|13893.26|14014.31|13894.31|14013.26|13893.26|10
1625570030000|2021-07-06 11:13:50|14013.16|13893.16|14012.15|13892.15|14013.16|13893.16|14012.15|13892.15|10
1625570040000|2021-07-06 11:14:00|14011.89|13891.89|14013.26|13893.26|14013.26|13893.26|14011.84|13891.84|8
1625570050000|2021-07-06 11:14:10|14013.18|13893.18|14011.62|13891.62|14013.18|13893.18|14011.6|13891.6|9
1625570060000|2021-07-06 11:14:20|14011.4|13891.4|14011.54|13891.54|14011.93|13891.93|14011.4|13891.4|9
1625570070000|2021-07-06 11:14:30|14011.61|13891.61|14012.76|13892.76|14012.94|13892.94|14011.61|13891.61|9
1625570080000|2021-07-06 11:14:40|14012.28|13892.28|14010.75|13890.75|14012.28|13892.28|14010.75|13890.75|9
1625570090000|2021-07-06 11:14:50|14010.76|13890.76|14008.69|13888.69|14010.76|13890.76|14008.62|13888.62|8
1625570100000|2021-07-06 11:15:00|14008.84|13888.84|14008.52|13888.52|14009.6|13889.6|14008.52|13888.52|10
1625570110000|2021-07-06 11:15:10|14008.2|13888.2|14004.75|13884.75|14008.2|13888.2|14004.75|13884.75|9
1625570120000|2021-07-06 11:15:20|14004.9|13884.9|14004.45|13884.45|14004.9|13884.9|14004.35|13884.35|9
1625570130000|2021-07-06 11:15:30|14004.09|13884.09|14004.91|13884.91|14004.95|13884.95|14004.09|13884.09|8
1625570140000|2021-07-06 11:15:40|14004.06|13884.06|14003.07|13883.07|14004.22|13884.22|14003.07|13883.07|10
1625570150000|2021-07-06 11:15:50|14002.75|13882.75|14002.24|13882.24|14002.8|13882.8|14001.41|13881.41|10
1625570160000|2021-07-06 11:16:00|14002.19|13882.19|14001.93|13881.93|14002.19|13882.19|14001.93|13881.93|9
1625570170000|2021-07-06 11:16:10|14002.46|13882.46|14001.05|13881.05|14002.46|13882.46|14001.05|13881.05|10
1625570180000|2021-07-06 11:16:20|14000.81|13880.81|13999.03|13879.03|14000.81|13880.81|13999.03|13879.03|10
1625570190000|2021-07-06 11:16:30|13998.76|13878.76|13997.1|13877.1|13998.76|13878.76|13997.05|13877.05|10
1625570200000|2021-07-06 11:16:40|13997.23|13877.23|13995.15|13875.15|13997.23|13877.23|13995.1|13875.1|10
1625570210000|2021-07-06 11:16:50|13995.32|13875.32|13990.53|13870.53|13995.35|13875.35|13990.53|13870.53|10
1625570220000|2021-07-06 11:17:00|13989.12|13869.12|13985.36|13865.36|13989.12|13869.12|13984.59|13864.59|10
1625570230000|2021-07-06 11:17:10|13984.61|13864.61|13983.52|13863.52|13985.73|13865.73|13983.52|13863.52|10
1625570240000|2021-07-06 11:17:20|13983.42|13863.42|13983.01|13863.01|13983.42|13863.42|13982.61|13862.61|9
1625570250000|2021-07-06 11:17:30|13983.09|13863.09|13983.74|13863.74|13983.74|13863.74|13983.03|13863.03|10
1625570260000|2021-07-06 11:17:40|13983.78|13863.78|13989.45|13869.45|13989.45|13869.45|13983.78|13863.78|10
1625570270000|2021-07-06 11:17:50|13989.97|13869.97|13988.64|13868.64|13989.97|13869.97|13988.17|13868.17|10
1625570280000|2021-07-06 11:18:00|13988.73|13868.73|13987.81|13867.81|13988.88|13868.88|13987.81|13867.81|10
1625570290000|2021-07-06 11:18:10|13987.67|13867.67|13987.03|13867.03|13987.67|13867.67|13987|13867|10
1625570300000|2021-07-06 11:18:20|13986.95|13866.95|13980.98|13860.98|13987.91|13867.91|13980.98|13860.98|10
1625570310000|2021-07-06 11:18:30|13979.51|13859.51|13977.01|13857.01|13979.51|13859.51|13976.52|13856.52|10
1625570320000|2021-07-06 11:18:40|13976.5|13856.5|13974.22|13854.22|13976.83|13856.83|13974.22|13854.22|10
1625570330000|2021-07-06 11:18:50|13974.75|13854.75|13972.64|13852.64|13974.75|13854.75|13972.64|13852.64|10
1625570340000|2021-07-06 11:19:00|13972.23|13852.23|13969.79|13849.79|13972.82|13852.82|13968.54|13848.54|10
1625570350000|2021-07-06 11:19:10|13969.95|13849.95|13962.52|13842.52|13970.52|13850.52|13962.52|13842.52|10
1625570360000|2021-07-06 11:19:20|13962.58|13842.58|13969.01|13849.01|13969.01|13849.01|13962.58|13842.58|10
1625570370000|2021-07-06 11:19:30|13969.13|13849.13|13970.88|13850.88|13971.02|13851.02|13969.13|13849.13|10
1625570380000|2021-07-06 11:19:40|13971.67|13851.67|13973.78|13853.78|13973.78|13853.78|13971.67|13851.67|7
1625570390000|2021-07-06 11:19:50|13973.85|13853.85|13978.61|13858.61|13978.61|13858.61|13973.85|13853.85|9
1625570400000|2021-07-06 11:20:00|13978.58|13858.58|13981.3|13861.3|13981.3|13861.3|13978.49|13858.49|10
1625570410000|2021-07-06 11:20:10|13981.78|13861.78|13982.81|13862.81|13983.06|13863.06|13981.78|13861.78|10
1625570420000|2021-07-06 11:20:20|13982.87|13862.87|13982.97|13862.97|13982.97|13862.97|13982.22|13862.22|10
1625570430000|2021-07-06 11:20:30|13982.86|13862.86|13981.67|13861.67|13983.25|13863.25|13981.67|13861.67|10
1625570440000|2021-07-06 11:20:40|13981.68|13861.68|13982.14|13862.14|13983.18|13863.18|13981.68|13861.68|10
1625570450000|2021-07-06 11:20:50|13983.17|13863.17|13980.14|13860.14|13983.19|13863.19|13980.14|13860.14|10
1625570460000|2021-07-06 11:21:00|13981.16|13861.16|13980.84|13860.84|13982.2|13862.2|13980.84|13860.84|10
1625570470000|2021-07-06 11:21:10|13980.83|13860.83|13983.99|13863.99|13983.99|13863.99|13980.05|13860.05|10
1625570480000|2021-07-06 11:21:20|13984.23|13864.23|13985.67|13865.67|13986.52|13866.52|13984.23|13864.23|10
1625570490000|2021-07-06 11:21:30|13985.64|13865.64|13984.38|13864.38|13985.84|13865.84|13984.38|13864.38|10
1625570500000|2021-07-06 11:21:40|13984.52|13864.52|13982.59|13862.59|13984.57|13864.57|13982.59|13862.59|9
1625570510000|2021-07-06 11:21:50|13982.46|13862.46|13981.27|13861.27|13982.71|13862.71|13980.87|13860.87|10
1625570520000|2021-07-06 11:22:00|13981.32|13861.32|13980.08|13860.08|13981.32|13861.32|13980.04|13860.04|10
1625570530000|2021-07-06 11:22:10|13979.46|13859.46|13975.98|13855.98|13979.46|13859.46|13975.98|13855.98|9
1625570540000|2021-07-06 11:22:20|13975.99|13855.99|13974.64|13854.64|13975.99|13855.99|13974.55|13854.55|9
1625570550000|2021-07-06 11:22:30|13974.25|13854.25|13971.56|13851.56|13974.31|13854.31|13971.56|13851.56|9
1625570560000|2021-07-06 11:22:40|13971.65|13851.65|13972.21|13852.21|13972.23|13852.23|13970.94|13850.94|8
1625570570000|2021-07-06 11:22:50|13972.22|13852.22|13971.06|13851.06|13972.22|13852.22|13971.06|13851.06|9
1625570580000|2021-07-06 11:23:00|13970.96|13850.96|13971|13851|13971.14|13851.14|13969.99|13849.99|8
1625570590000|2021-07-06 11:23:10|13971.34|13851.34|13971.23|13851.23|13972.04|13852.04|13971.23|13851.23|10
1625570600000|2021-07-06 11:23:20|13969.27|13849.27|13967.62|13847.62|13969.27|13849.27|13967.62|13847.62|10
1625570610000|2021-07-06 11:23:30|13967.75|13847.75|13966.25|13846.25|13968.44|13848.44|13966.25|13846.25|10
1625570620000|2021-07-06 11:23:40|13967.04|13847.04|13965.51|13845.51|13967.04|13847.04|13965.25|13845.25|10
1625570630000|2021-07-06 11:23:50|13965.89|13845.89|13965.49|13845.49|13966.5|13846.5|13965.49|13845.49|10
1625570640000|2021-07-06 11:24:00|13965.86|13845.86|13964.05|13844.05|13965.89|13845.89|13964.04|13844.04|10
1625570650000|2021-07-06 11:24:10|13964.14|13844.14|13965.37|13845.37|13965.41|13845.41|13964.14|13844.14|9
1625570660000|2021-07-06 11:24:20|13965.25|13845.25|13968.2|13848.2|13968.2|13848.2|13965.25|13845.25|10
1625570670000|2021-07-06 11:24:30|13968.87|13848.87|13970.39|13850.39|13970.7|13850.7|13968.87|13848.87|9
1625570680000|2021-07-06 11:24:40|13970.6|13850.6|13971.62|13851.62|13971.62|13851.62|13970.6|13850.6|9
1625570690000|2021-07-06 11:24:50|13971.58|13851.58|13972.39|13852.39|13972.6|13852.6|13971.58|13851.58|10
1625570700000|2021-07-06 11:25:00|13972.37|13852.37|13972.03|13852.03|13972.37|13852.37|13971.99|13851.99|6
1625570710000|2021-07-06 11:25:10|13972.11|13852.11|13971.64|13851.64|13972.36|13852.36|13971.64|13851.64|8
1625570720000|2021-07-06 11:25:20|13970.72|13850.72|13971|13851|13971.17|13851.17|13970.16|13850.16|10
1625570730000|2021-07-06 11:25:30|13970.62|13850.62|13969.25|13849.25|13970.62|13850.62|13969.25|13849.25|9
1625570740000|2021-07-06 11:25:40|13969.34|13849.34|13971.63|13851.63|13972.07|13852.07|13969.34|13849.34|9
1625570750000|2021-07-06 11:25:50|13972.02|13852.02|13975.01|13855.01|13975.01|13855.01|13971.99|13851.99|9
1625570760000|2021-07-06 11:26:00|13975.29|13855.29|13976.84|13856.84|13977.11|13857.11|13975.29|13855.29|9
1625570770000|2021-07-06 11:26:10|13976.77|13856.77|13977.09|13857.09|13977.09|13857.09|13976.54|13856.54|10
1625570780000|2021-07-06 11:26:20|13976.17|13856.17|13975.3|13855.3|13976.17|13856.17|13975.1|13855.1|10
1625570790000|2021-07-06 11:26:30|13975.31|13855.31|13974.97|13854.97|13976.69|13856.69|13974.97|13854.97|10
1625570800000|2021-07-06 11:26:40|13974.88|13854.88|13974.18|13854.18|13974.88|13854.88|13974.09|13854.09|10
1625570810000|2021-07-06 11:26:50|13973.87|13853.87|13973.5|13853.5|13974.28|13854.28|13973.5|13853.5|10
1625570820000|2021-07-06 11:27:00|13974.19|13854.19|13972.76|13852.76|13974.19|13854.19|13972.76|13852.76|7
1625570830000|2021-07-06 11:27:10|13972.84|13852.84|13975.09|13855.09|13975.62|13855.62|13972.84|13852.84|10
1625570840000|2021-07-06 11:27:20|13975.1|13855.1|13974.09|13854.09|13975.47|13855.47|13973.55|13853.55|10
1625570850000|2021-07-06 11:27:30|13974.07|13854.07|13970.67|13850.67|13974.07|13854.07|13970.67|13850.67|10
1625570860000|2021-07-06 11:27:40|13971.07|13851.07|13966.6|13846.6|13971.19|13851.19|13966.6|13846.6|10
1625570870000|2021-07-06 11:27:50|13966.43|13846.43|13966.32|13846.32|13967.55|13847.55|13966.29|13846.29|10
1625570880000|2021-07-06 11:28:00|13965.8|13845.8|13965.9|13845.9|13966.29|13846.29|13965.72|13845.72|10
1625570890000|2021-07-06 11:28:10|13965.48|13845.48|13965.59|13845.59|13965.59|13845.59|13964.96|13844.96|9
1625570900000|2021-07-06 11:28:20|13965.73|13845.73|13967.97|13847.97|13967.97|13847.97|13965.41|13845.41|9
1625570910000|2021-07-06 11:28:30|13968.01|13848.01|13969.15|13849.15|13969.15|13849.15|13967.75|13847.75|10
1625570920000|2021-07-06 11:28:40|13969.25|13849.25|13970.98|13850.98|13970.98|13850.98|13969.25|13849.25|10
1625570930000|2021-07-06 11:28:50|13971.23|13851.23|13975.44|13855.44|13975.44|13855.44|13971.05|13851.05|10
1625570940000|2021-07-06 11:29:00|13975.45|13855.45|13976.97|13856.97|13976.97|13856.97|13975.45|13855.45|10
1625570950000|2021-07-06 11:29:10|13976.67|13856.67|13977.17|13857.17|13977.69|13857.69|13976.54|13856.54|10
1625570960000|2021-07-06 11:29:20|13977.16|13857.16|13976.95|13856.95|13978.48|13858.48|13976.78|13856.78|10
1625570970000|2021-07-06 11:29:30|13977.08|13857.08|13979.67|13859.67|13979.67|13859.67|13977.08|13857.08|10
1625570980000|2021-07-06 11:29:40|13979.54|13859.54|13980.66|13860.66|13981.22|13861.22|13979.52|13859.52|10
1625570990000|2021-07-06 11:29:50|13978.72|13858.72|13977.22|13857.22|13978.72|13858.72|13977.07|13857.07|10
1625571000000|2021-07-06 11:30:00|13977.67|13857.67|13972.47|13852.47|13977.67|13857.67|13972.47|13852.47|10
1625571010000|2021-07-06 11:30:10|13972.07|13852.07|13963.77|13843.77|13972.07|13852.07|13963.77|13843.77|10
1625571020000|2021-07-06 11:30:20|13962.55|13842.55|13952.49|13832.49|13962.55|13842.55|13952.49|13832.49|10
1625571030000|2021-07-06 11:30:30|13952.8|13832.8|13951.56|13831.56|13952.8|13832.8|13951.38|13831.38|9
1625571040000|2021-07-06 11:30:40|13951.52|13831.52|13954.8|13834.8|13954.8|13834.8|13949.69|13829.69|9
1625571050000|2021-07-06 11:30:50|13955.19|13835.19|13958.71|13838.71|13958.71|13838.71|13955.19|13835.19|10
1625571060000|2021-07-06 11:31:00|13958.92|13838.92|13965.86|13845.86|13965.86|13845.86|13958.9|13838.9|10
1625571070000|2021-07-06 11:31:10|13967.39|13847.39|13972.81|13852.81|13974.29|13854.29|13967.39|13847.39|10
1625571080000|2021-07-06 11:31:20|13973.19|13853.19|13976.92|13856.92|13978.12|13858.12|13972.67|13852.67|10
1625571090000|2021-07-06 11:31:30|13977.46|13857.46|13986.72|13866.72|13986.97|13866.97|13977.46|13857.46|9
1625571100000|2021-07-06 11:31:40|13987.27|13867.27|13990.55|13870.55|13990.55|13870.55|13987.27|13867.27|10
1625571110000|2021-07-06 11:31:50|13990.57|13870.57|13988.56|13868.56|13990.57|13870.57|13988.56|13868.56|10
1625571120000|2021-07-06 11:32:00|13988.57|13868.57|13990.32|13870.32|13990.32|13870.32|13987.89|13867.89|10
1625571130000|2021-07-06 11:32:10|13990.26|13870.26|13996.22|13876.22|13996.22|13876.22|13989.92|13869.92|10
1625571140000|2021-07-06 11:32:20|13996.63|13876.63|14006.62|13886.62|14006.62|13886.62|13996.63|13876.63|10
1625571150000|2021-07-06 11:32:30|14008.07|13888.07|14010.36|13890.36|14011.4|13891.4|14008.07|13888.07|10
1625571160000|2021-07-06 11:32:40|14009.37|13889.37|14009.97|13889.97|14009.97|13889.97|14008.96|13888.96|10
1625571170000|2021-07-06 11:32:50|14010.15|13890.15|14011.96|13891.96|14011.96|13891.96|14010.15|13890.15|10
1625571180000|2021-07-06 11:33:00|14012.52|13892.52|14011.99|13891.99|14013.63|13893.63|14011.99|13891.99|8
1625571190000|2021-07-06 11:33:10|14012.02|13892.02|14010.91|13890.91|14012.02|13892.02|14010.43|13890.43|10
1625571200000|2021-07-06 11:33:20|14010.9|13890.9|14010.03|13890.03|14011.23|13891.23|14010.03|13890.03|10
1625571210000|2021-07-06 11:33:30|14008.81|13888.81|14007.76|13887.76|14009.49|13889.49|14007.76|13887.76|9
1625571220000|2021-07-06 11:33:40|14007.93|13887.93|14006.3|13886.3|14007.93|13887.93|14006.3|13886.3|9
1625571230000|2021-07-06 11:33:50|14006.32|13886.32|14006.4|13886.4|14006.44|13886.44|14005.6|13885.6|8
1625571240000|2021-07-06 11:34:00|14006.29|13886.29|14006.89|13886.89|14007.41|13887.41|14006.29|13886.29|10
1625571250000|2021-07-06 11:34:10|14006.64|13886.64|14005.55|13885.55|14006.73|13886.73|14005.55|13885.55|8
1625571260000|2021-07-06 11:34:20|14005.36|13885.36|14004.54|13884.54|14005.37|13885.37|14004.36|13884.36|10
1625571270000|2021-07-06 11:34:30|14004.43|13884.43|14004.09|13884.09|14004.52|13884.52|14003.94|13883.94|7
1625571280000|2021-07-06 11:34:40|14004.1|13884.1|14003.56|13883.56|14004.14|13884.14|14003.56|13883.56|9
1625571290000|2021-07-06 11:34:50|14003.71|13883.71|14004.15|13884.15|14004.62|13884.62|14003.71|13883.71|10
1625571300000|2021-07-06 11:35:00|14004.25|13884.25|14003.82|13883.82|14004.46|13884.46|14003.71|13883.71|10
1625571310000|2021-07-06 11:35:10|14003.39|13883.39|14002.91|13882.91|14003.6|13883.6|14002.91|13882.91|10
1625571320000|2021-07-06 11:35:20|14003.07|13883.07|14003.49|13883.49|14003.49|13883.49|14003.07|13883.07|9
1625571330000|2021-07-06 11:35:30|14004.6|13884.6|14003.94|13883.94|14004.96|13884.96|14003.91|13883.91|10
1625571340000|2021-07-06 11:35:40|14004.15|13884.15|14003|13883|14004.26|13884.26|14002.79|13882.79|10
1625571350000|2021-07-06 11:35:50|14003.65|13883.65|14005.77|13885.77|14005.77|13885.77|14003.65|13883.65|9
1625571360000|2021-07-06 11:36:00|14005.1|13885.1|14003.97|13883.97|14005.31|13885.31|14003.93|13883.93|10
1625571370000|2021-07-06 11:36:10|14004.4|13884.4|14005.68|13885.68|14005.68|13885.68|14004.4|13884.4|9
1625571380000|2021-07-06 11:36:20|14005.61|13885.61|14008.91|13888.91|14008.91|13888.91|14005.57|13885.57|9
1625571390000|2021-07-06 11:36:30|14010.29|13890.29|14015.45|13895.45|14015.67|13895.67|14010.29|13890.29|10
1625571400000|2021-07-06 11:36:40|14015.56|13895.56|14014.57|13894.57|14016.19|13896.19|14014.57|13894.57|10
1625571410000|2021-07-06 11:36:50|14015.49|13895.49|14014.48|13894.48|14015.56|13895.56|14013.46|13893.46|10
1625571420000|2021-07-06 11:37:00|14014.43|13894.43|14014.77|13894.77|14015.06|13895.06|14014.43|13894.43|10
1625571430000|2021-07-06 11:37:10|14014.96|13894.96|14016.72|13896.72|14017.48|13897.48|14014.74|13894.74|10
1625571440000|2021-07-06 11:37:20|14017.39|13897.39|14019.21|13899.21|14019.21|13899.21|14017.39|13897.39|10
1625571450000|2021-07-06 11:37:30|14019.59|13899.59|14021.63|13901.63|14021.74|13901.74|14019.59|13899.59|9
1625571460000|2021-07-06 11:37:40|14022.48|13902.48|14024.17|13904.17|14024.17|13904.17|14021.77|13901.77|10
1625571470000|2021-07-06 11:37:50|14024.37|13904.37|14025.51|13905.51|14025.51|13905.51|14024.37|13904.37|10
1625571480000|2021-07-06 11:38:00|14025.58|13905.58|14026.88|13906.88|14026.88|13906.88|14025.29|13905.29|9
1625571490000|2021-07-06 11:38:10|14026.24|13906.24|14027.04|13907.04|14027.21|13907.21|14026.24|13906.24|10
1625571500000|2021-07-06 11:38:20|14027.08|13907.08|14023.65|13903.65|14027.08|13907.08|14023.65|13903.65|10
1625571510000|2021-07-06 11:38:30|14021.93|13901.93|14020.89|13900.89|14021.93|13901.93|14020.89|13900.89|9
1625571520000|2021-07-06 11:38:40|14021.12|13901.12|14020.32|13900.32|14021.25|13901.25|14020.32|13900.32|10
1625571530000|2021-07-06 11:38:50|14020.34|13900.34|14021.57|13901.57|14021.88|13901.88|14020.04|13900.04|10
1625571540000|2021-07-06 11:39:00|14021.87|13901.87|14020.56|13900.56|14022.24|13902.24|14020.56|13900.56|10
1625571550000|2021-07-06 11:39:10|14020.71|13900.71|14019.45|13899.45|14020.71|13900.71|14019.45|13899.45|8
1625571560000|2021-07-06 11:39:20|14019.42|13899.42|14019.42|13899.42|14019.65|13899.65|14019.18|13899.18|10
1625571570000|2021-07-06 11:39:30|14019.78|13899.78|14020.86|13900.86|14020.86|13900.86|14019.78|13899.78|8
1625571580000|2021-07-06 11:39:40|14020.97|13900.97|14019.99|13899.99|14021.03|13901.03|14019.99|13899.99|9
1625571590000|2021-07-06 11:39:50|14020.04|13900.04|14019.53|13899.53|14020.04|13900.04|14018.49|13898.49|10
1625571600000|2021-07-06 11:40:00|14019.08|13899.08|14020.48|13900.48|14020.48|13900.48|14019.08|13899.08|10
1625571610000|2021-07-06 11:40:10|14020.79|13900.79|14024.13|13904.13|14024.13|13904.13|14020.78|13900.78|9
1625571620000|2021-07-06 11:40:20|14024.2|13904.2|14025.81|13905.81|14026.15|13906.15|14024.2|13904.2|10
1625571630000|2021-07-06 11:40:30|14025.71|13905.71|14028.34|13908.34|14028.54|13908.54|14025.71|13905.71|10
1625571640000|2021-07-06 11:40:40|14028.26|13908.26|14032.47|13912.47|14032.47|13912.47|14028.26|13908.26|10
1625571650000|2021-07-06 11:40:50|14032.41|13912.41|14033.86|13913.86|14033.86|13913.86|14031.89|13911.89|10
1625571660000|2021-07-06 11:41:00|14034.09|13914.09|14033.06|13913.06|14034.09|13914.09|14033.06|13913.06|10
1625571670000|2021-07-06 11:41:10|14032.19|13912.19|14032.7|13912.7|14033.25|13913.25|14032.08|13912.08|10
1625571680000|2021-07-06 11:41:20|14032.49|13912.49|14033.29|13913.29|14033.58|13913.58|14032.49|13912.49|10
1625571690000|2021-07-06 11:41:30|14033.16|13913.16|14035.07|13915.07|14035.07|13915.07|14033.16|13913.16|10
1625571700000|2021-07-06 11:41:40|14035.31|13915.31|14038.17|13918.17|14038.17|13918.17|14035.31|13915.31|9
1625571710000|2021-07-06 11:41:50|14037.74|13917.74|14040.91|13920.91|14040.91|13920.91|14037.74|13917.74|10
1625571720000|2021-07-06 11:42:00|14041.69|13921.69|14042.89|13922.89|14042.89|13922.89|14041.64|13921.64|10
1625571730000|2021-07-06 11:42:10|14043.37|13923.37|14042.13|13922.13|14043.64|13923.64|14042.11|13922.11|10
1625571740000|2021-07-06 11:42:20|14042.39|13922.39|14042.48|13922.48|14042.48|13922.48|14042.23|13922.23|7
1625571750000|2021-07-06 11:42:30|14043.44|13923.44|14040.43|13920.43|14044.27|13924.27|14040.43|13920.43|10
1625571760000|2021-07-06 11:42:40|14040.2|13920.2|14038.45|13918.45|14040.35|13920.35|14038.29|13918.29|10
1625571770000|2021-07-06 11:42:50|14038.38|13918.38|14038.66|13918.66|14038.9|13918.9|14038.38|13918.38|10
1625571780000|2021-07-06 11:43:00|14038.61|13918.61|14038.93|13918.93|14038.93|13918.93|14038.33|13918.33|10
1625571790000|2021-07-06 11:43:10|14038.97|13918.97|14040.03|13920.03|14040.03|13920.03|14038.34|13918.34|9
1625571800000|2021-07-06 11:43:20|14041.3|13921.3|14039.77|13919.77|14042.37|13922.37|14038.95|13918.95|10
1625571810000|2021-07-06 11:43:30|14039.98|13919.98|14044.19|13924.19|14044.21|13924.21|14039.98|13919.98|10
1625571820000|2021-07-06 11:43:40|14044.49|13924.49|14044.73|13924.73|14044.75|13924.75|14044.14|13924.14|8
1625571830000|2021-07-06 11:43:50|14045.41|13925.41|14044.68|13924.68|14045.75|13925.75|14044.68|13924.68|9
1625571840000|2021-07-06 11:44:00|14044.71|13924.71|14044.47|13924.47|14044.71|13924.71|14043.76|13923.76|10
1625571850000|2021-07-06 11:44:10|14044.67|13924.67|14047.36|13927.36|14047.36|13927.36|14044.67|13924.67|9
1625571860000|2021-07-06 11:44:20|14047.66|13927.66|14051.04|13931.04|14051.04|13931.04|14047.66|13927.66|10
1625571870000|2021-07-06 11:44:30|14051.15|13931.15|14052.14|13932.14|14052.46|13932.46|14051.15|13931.15|10
1625571880000|2021-07-06 11:44:40|14052.22|13932.22|14055.26|13935.26|14055.26|13935.26|14052.06|13932.06|10
1625571890000|2021-07-06 11:44:50|14055.35|13935.35|14057.78|13937.78|14057.78|13937.78|14055.35|13935.35|10
1625571900000|2021-07-06 11:45:00|14057.77|13937.77|14060.83|13940.83|14061.35|13941.35|14057.77|13937.77|10
1625571910000|2021-07-06 11:45:10|14060.64|13940.64|14059.47|13939.47|14060.69|13940.69|14058.3|13938.3|10
1625571920000|2021-07-06 11:45:20|14059.73|13939.73|14063.89|13943.89|14064.18|13944.18|14059.73|13939.73|10
1625571930000|2021-07-06 11:45:30|14064.37|13944.37|14068.9|13948.9|14068.92|13948.92|14064.37|13944.37|10
1625571940000|2021-07-06 11:45:40|14068.98|13948.98|14074.26|13954.26|14074.26|13954.26|14068.37|13948.37|10
1625571950000|2021-07-06 11:45:50|14075.06|13955.06|14087.57|13967.57|14087.57|13967.57|14075.06|13955.06|10
1625571960000|2021-07-06 11:46:00|14091.81|13971.81|14125.34|14005.34|14125.34|14005.34|14091.81|13971.81|10
1625571970000|2021-07-06 11:46:10|14133|14013|14146.52|14026.52|14146.52|14026.52|14133|14013|10
1625571980000|2021-07-06 11:46:20|14147.28|14027.28|14150.43|14030.43|14150.82|14030.82|14147.06|14027.06|10
1625571990000|2021-07-06 11:46:30|14151.48|14031.48|14152.64|14032.64|14152.84|14032.84|14151.48|14031.48|10
1625572000000|2021-07-06 11:46:40|14152.88|14032.88|14152.25|14032.25|14153.33|14033.33|14152.25|14032.25|10
1625572010000|2021-07-06 11:46:50|14152.17|14032.17|14154.99|14034.99|14154.99|14034.99|14152.17|14032.17|10
1625572020000|2021-07-06 11:47:00|14153.69|14033.69|14154.48|14034.48|14154.48|14034.48|14153.01|14033.01|10
1625572030000|2021-07-06 11:47:10|14154.52|14034.52|14160.36|14040.36|14160.36|14040.36|14154.52|14034.52|10
1625572040000|2021-07-06 11:47:20|14160.48|14040.48|14164.27|14044.27|14164.27|14044.27|14160.29|14040.29|10
1625572050000|2021-07-06 11:47:30|14164.47|14044.47|14164.52|14044.52|14165.73|14045.73|14164.32|14044.32|10
1625572060000|2021-07-06 11:47:40|14164.45|14044.45|14171.53|14051.53|14171.53|14051.53|14164.45|14044.45|9
1625572070000|2021-07-06 11:47:50|14173.13|14053.13|14179.61|14059.61|14179.61|14059.61|14173.13|14053.13|10
1625572080000|2021-07-06 11:48:00|14181.5|14061.5|14179.13|14059.13|14181.5|14061.5|14178.93|14058.93|10
1625572090000|2021-07-06 11:48:10|14179.08|14059.08|14181.22|14061.22|14181.75|14061.75|14179.06|14059.06|9
1625572100000|2021-07-06 11:48:20|14181.32|14061.32|14180.74|14060.74|14181.32|14061.32|14180.26|14060.26|10
1625572110000|2021-07-06 11:48:30|14180.05|14060.05|14181.7|14061.7|14182.46|14062.46|14180.05|14060.05|8
1625572120000|2021-07-06 11:48:40|14181.49|14061.49|14178.74|14058.74|14182.27|14062.27|14178.74|14058.74|10
1625572130000|2021-07-06 11:48:50|14178.14|14058.14|14180.63|14060.63|14180.63|14060.63|14177.3|14057.3|10
1625572140000|2021-07-06 11:49:00|14180.37|14060.37|14183.92|14063.92|14183.92|14063.92|14179.88|14059.88|10
1625572150000|2021-07-06 11:49:10|14185.41|14065.41|14185.66|14065.66|14186.65|14066.65|14185.41|14065.41|10
1625572160000|2021-07-06 11:49:20|14185.8|14065.8|14183.39|14063.39|14185.8|14065.8|14183.28|14063.28|10
1625572170000|2021-07-06 11:49:30|14184.01|14064.01|14185.22|14065.22|14186.04|14066.04|14184.01|14064.01|10
1625572180000|2021-07-06 11:49:40|14184.41|14064.41|14184.61|14064.61|14184.61|14064.61|14183.78|14063.78|10
1625572190000|2021-07-06 11:49:50|14184.12|14064.12|14183.43|14063.43|14184.54|14064.54|14183.28|14063.28|10
1625572200000|2021-07-06 11:50:00|14183.51|14063.51|14181.79|14061.79|14183.89|14063.89|14181.21|14061.21|10
1625572210000|2021-07-06 11:50:10|14181.1|14061.1|14180.99|14060.99|14181.29|14061.29|14180.73|14060.73|10
1625572220000|2021-07-06 11:50:20|14180.89|14060.89|14179.65|14059.65|14181.19|14061.19|14179.65|14059.65|10
1625572230000|2021-07-06 11:50:30|14178.72|14058.72|14173.4|14053.4|14178.72|14058.72|14173.4|14053.4|10
1625572240000|2021-07-06 11:50:40|14173.48|14053.48|14171.39|14051.39|14173.48|14053.48|14171.11|14051.11|10
1625572250000|2021-07-06 11:50:50|14171.71|14051.71|14172.65|14052.65|14172.65|14052.65|14169.44|14049.44|10
1625572260000|2021-07-06 11:51:00|14172.69|14052.69|14174.1|14054.1|14174.1|14054.1|14172.22|14052.22|9
1625572270000|2021-07-06 11:51:10|14174.22|14054.22|14176.33|14056.33|14177.47|14057.47|14174.22|14054.22|10
1625572280000|2021-07-06 11:51:20|14176.89|14056.89|14175.51|14055.51|14176.89|14056.89|14174.17|14054.17|10
1625572290000|2021-07-06 11:51:30|14175.47|14055.47|14177.16|14057.16|14177.16|14057.16|14173.83|14053.83|10
1625572300000|2021-07-06 11:51:40|14177.79|14057.79|14175.31|14055.31|14177.9|14057.9|14175.31|14055.31|9
1625572310000|2021-07-06 11:51:50|14174.12|14054.12|14168.27|14048.27|14174.52|14054.52|14168.27|14048.27|10
1625572320000|2021-07-06 11:52:00|14167.9|14047.9|14165.29|14045.29|14167.9|14047.9|14165.29|14045.29|10
1625572330000|2021-07-06 11:52:10|14163.84|14043.84|14163.35|14043.35|14164.26|14044.26|14162.53|14042.53|10
1625572340000|2021-07-06 11:52:20|14163.58|14043.58|14164.82|14044.82|14164.82|14044.82|14163.28|14043.28|10
1625572350000|2021-07-06 11:52:30|14165.24|14045.24|14165.82|14045.82|14166.7|14046.7|14164.03|14044.03|10
1625572360000|2021-07-06 11:52:40|14165.52|14045.52|14162.24|14042.24|14165.64|14045.64|14162.05|14042.05|10
1625572370000|2021-07-06 11:52:50|14162.18|14042.18|14164.77|14044.77|14165.25|14045.25|14161.81|14041.81|10
1625572380000|2021-07-06 11:53:00|14164.85|14044.85|14164.46|14044.46|14164.95|14044.95|14164.2|14044.2|9
1625572390000|2021-07-06 11:53:10|14164.49|14044.49|14164.86|14044.86|14164.86|14044.86|14163.38|14043.38|10
1625572400000|2021-07-06 11:53:20|14164.89|14044.89|14166.65|14046.65|14167.3|14047.3|14164.89|14044.89|10
1625572410000|2021-07-06 11:53:30|14167.55|14047.55|14167.76|14047.76|14168.8|14048.8|14167.27|14047.27|9
1625572420000|2021-07-06 11:53:40|14167.62|14047.62|14166.05|14046.05|14167.62|14047.62|14166.03|14046.03|10
1625572430000|2021-07-06 11:53:50|14166.04|14046.04|14161.43|14041.43|14166.04|14046.04|14161.43|14041.43|10
1625572440000|2021-07-06 11:54:00|14161.25|14041.25|14157.26|14037.26|14161.45|14041.45|14156.67|14036.67|10
1625572450000|2021-07-06 11:54:10|14156.61|14036.61|14155.02|14035.02|14156.79|14036.79|14154.01|14034.01|10
1625572460000|2021-07-06 11:54:20|14155.21|14035.21|14155.34|14035.34|14155.39|14035.39|14154.32|14034.32|10
1625572470000|2021-07-06 11:54:30|14155.2|14035.2|14155.7|14035.7|14156.45|14036.45|14154.96|14034.96|10
1625572480000|2021-07-06 11:54:40|14156.15|14036.15|14157.77|14037.77|14158.53|14038.53|14156.12|14036.12|10
1625572490000|2021-07-06 11:54:50|14158.16|14038.16|14162.61|14042.61|14162.61|14042.61|14158.16|14038.16|9
1625572500000|2021-07-06 11:55:00|14163.12|14043.12|14162.81|14042.81|14163.3|14043.3|14162.34|14042.34|9
1625572510000|2021-07-06 11:55:10|14163.04|14043.04|14165.38|14045.38|14165.38|14045.38|14162.7|14042.7|8
1625572520000|2021-07-06 11:55:20|14165.35|14045.35|14167.11|14047.11|14167.11|14047.11|14164.95|14044.95|10
1625572530000|2021-07-06 11:55:30|14166.42|14046.42|14169.71|14049.71|14169.88|14049.88|14166.42|14046.42|10
1625572540000|2021-07-06 11:55:40|14169.66|14049.66|14169.57|14049.57|14169.73|14049.73|14169.11|14049.11|9
1625572550000|2021-07-06 11:55:50|14169.77|14049.77|14169.1|14049.1|14169.77|14049.77|14169.1|14049.1|10
1625572560000|2021-07-06 11:56:00|14168.9|14048.9|14169.18|14049.18|14169.22|14049.22|14168.22|14048.22|10
1625572570000|2021-07-06 11:56:10|14168.93|14048.93|14168.89|14048.89|14169.14|14049.14|14168.89|14048.89|9
1625572580000|2021-07-06 11:56:20|14168.82|14048.82|14166.92|14046.92|14168.82|14048.82|14166.92|14046.92|10
1625572590000|2021-07-06 11:56:30|14166.84|14046.84|14166.52|14046.52|14167.44|14047.44|14166.52|14046.52|10
1625572600000|2021-07-06 11:56:40|14165.86|14045.86|14163.95|14043.95|14165.86|14045.86|14163.55|14043.55|9
1625572610000|2021-07-06 11:56:50|14163.51|14043.51|14162.92|14042.92|14163.58|14043.58|14162.92|14042.92|9
1625572620000|2021-07-06 11:57:00|14162.12|14042.12|14158.78|14038.78|14162.12|14042.12|14158.71|14038.71|10
1625572630000|2021-07-06 11:57:10|14158.65|14038.65|14156.89|14036.89|14158.65|14038.65|14156.29|14036.29|10
1625572640000|2021-07-06 11:57:20|14156.31|14036.31|14152.03|14032.03|14156.31|14036.31|14152.03|14032.03|9
1625572650000|2021-07-06 11:57:30|14151.29|14031.29|14150.66|14030.66|14151.29|14031.29|14149.3|14029.3|9
1625572660000|2021-07-06 11:57:40|14150.69|14030.69|14150.16|14030.16|14150.69|14030.69|14149.88|14029.88|10
1625572670000|2021-07-06 11:57:50|14150.14|14030.14|14148.1|14028.1|14150.14|14030.14|14148.1|14028.1|10
1625572680000|2021-07-06 11:58:00|14147.92|14027.92|14146.52|14026.52|14147.92|14027.92|14146.2|14026.2|10
1625572690000|2021-07-06 11:58:10|14146.17|14026.17|14142.08|14022.08|14146.17|14026.17|14142.08|14022.08|10
1625572700000|2021-07-06 11:58:20|14141.41|14021.41|14133|14013|14141.41|14021.41|14133|14013|10
1625572710000|2021-07-06 11:58:30|14132.72|14012.72|14134.74|14014.74|14134.74|14014.74|14132.12|14012.12|10
1625572720000|2021-07-06 11:58:40|14133.48|14013.48|14132.28|14012.28|14133.48|14013.48|14131.99|14011.99|9
1625572730000|2021-07-06 11:58:50|14132.19|14012.19|14132.79|14012.79|14132.84|14012.84|14131.9|14011.9|9
1625572740000|2021-07-06 11:59:00|14132.03|14012.03|14132.15|14012.15|14133.11|14013.11|14132.03|14012.03|9
1625572750000|2021-07-06 11:59:10|14131.86|14011.86|14130.84|14010.84|14131.86|14011.86|14129.54|14009.54|9
1625572760000|2021-07-06 11:59:20|14130.08|14010.08|14125.6|14005.6|14130.38|14010.38|14125.6|14005.6|10
1625572770000|2021-07-06 11:59:30|14125.5|14005.5|14125.04|14005.04|14125.5|14005.5|14124.27|14004.27|10
1625572780000|2021-07-06 11:59:40|14123.8|14003.8|14122.88|14002.88|14123.8|14003.8|14122.81|14002.81|10
1625572790000|2021-07-06 11:59:50|14122.98|14002.98|14120.06|14000.06|14122.98|14002.98|14120.06|14000.06|10
1625572800000|2021-07-06 12:00:00|14119.73|13999.73|14114.44|13994.44|14119.73|13999.73|14114.44|13994.44|10
1625572810000|2021-07-06 12:00:10|14113.1|13993.1|14105.53|13985.53|14113.1|13993.1|14105.53|13985.53|10
1625572820000|2021-07-06 12:00:20|14104.21|13984.21|14096.1|13976.1|14104.21|13984.21|14096.1|13976.1|10
1625572830000|2021-07-06 12:00:30|14094.23|13974.23|14074.75|13954.75|14094.23|13974.23|14074.75|13954.75|10
1625572840000|2021-07-06 12:00:40|14072.68|13952.68|14061.52|13941.52|14072.68|13952.68|14061.52|13941.52|10
1625572850000|2021-07-06 12:00:50|14061.06|13941.06|14064.08|13944.08|14064.25|13944.25|14060.56|13940.56|10
1625572860000|2021-07-06 12:01:00|14065.42|13945.42|14061.71|13941.71|14065.42|13945.42|14058.78|13938.78|10
1625572870000|2021-07-06 12:01:10|14062.19|13942.19|14068.02|13948.02|14069.18|13949.18|14062.19|13942.19|10
1625572880000|2021-07-06 12:01:20|14069.22|13949.22|14066.19|13946.19|14069.49|13949.49|14066.19|13946.19|10
1625572890000|2021-07-06 12:01:30|14067.1|13947.1|14063.36|13943.36|14067.75|13947.75|14063.36|13943.36|10
1625572900000|2021-07-06 12:01:40|14063.5|13943.5|14065.11|13945.11|14065.21|13945.21|14063.08|13943.08|10
1625572910000|2021-07-06 12:01:50|14065.77|13945.77|14067.39|13947.39|14067.39|13947.39|14065.77|13945.77|10
1625572920000|2021-07-06 12:02:00|14067.66|13947.66|14068.58|13948.58|14070.32|13950.32|14067.35|13947.35|10
1625572930000|2021-07-06 12:02:10|14068.42|13948.42|14068.95|13948.95|14069.58|13949.58|14067.44|13947.44|10
1625572940000|2021-07-06 12:02:20|14068.99|13948.99|14068.76|13948.76|14069.2|13949.2|14068.17|13948.17|10
1625572950000|2021-07-06 12:02:30|14068.55|13948.55|14060.66|13940.66|14068.55|13948.55|14060.66|13940.66|10
1625572960000|2021-07-06 12:02:40|14054.35|13934.35|14045.97|13925.97|14054.35|13934.35|14045.85|13925.85|10
1625572970000|2021-07-06 12:02:50|14045.92|13925.92|14042.75|13922.75|14045.92|13925.92|14042.24|13922.24|10
1625572980000|2021-07-06 12:03:00|14044.05|13924.05|14047.48|13927.48|14047.94|13927.94|14044.05|13924.05|10
1625572990000|2021-07-06 12:03:10|14047.36|13927.36|14048.63|13928.63|14048.63|13928.63|14046.99|13926.99|10
1625573000000|2021-07-06 12:03:20|14048.85|13928.85|14047.71|13927.71|14049.14|13929.14|14047.71|13927.71|10
1625573010000|2021-07-06 12:03:30|14047.77|13927.77|14043.32|13923.32|14048.1|13928.1|14043.32|13923.32|10
1625573020000|2021-07-06 12:03:40|14042.55|13922.55|14039.62|13919.62|14042.55|13922.55|14038.82|13918.82|10
1625573030000|2021-07-06 12:03:50|14039.6|13919.6|14035.8|13915.8|14039.6|13919.6|14035.8|13915.8|10
1625573040000|2021-07-06 12:04:00|14035.61|13915.61|14036.47|13916.47|14036.85|13916.85|14035.58|13915.58|9
1625573050000|2021-07-06 12:04:10|14036.35|13916.35|14037.9|13917.9|14038.25|13918.25|14036.35|13916.35|9
1625573060000|2021-07-06 12:04:20|14038.46|13918.46|14038.85|13918.85|14038.85|13918.85|14037.67|13917.67|10
1625573070000|2021-07-06 12:04:30|14038.56|13918.56|14035.77|13915.77|14039.37|13919.37|14035.77|13915.77|10
1625573080000|2021-07-06 12:04:40|14035.19|13915.19|14032.91|13912.91|14035.19|13915.19|14032.91|13912.91|10
1625573090000|2021-07-06 12:04:50|14033.28|13913.28|14032.65|13912.65|14033.98|13913.98|14032.65|13912.65|10
1625573100000|2021-07-06 12:05:00|14032.91|13912.91|14033.61|13913.61|14034.35|13914.35|14032.64|13912.64|10
1625573110000|2021-07-06 12:05:10|14032.64|13912.64|14033.74|13913.74|14033.74|13913.74|14031.95|13911.95|10
1625573120000|2021-07-06 12:05:20|14035.03|13915.03|14037.71|13917.71|14037.76|13917.76|14035.03|13915.03|10
1625573130000|2021-07-06 12:05:30|14037.78|13917.78|14039.26|13919.26|14039.46|13919.46|14037.16|13917.16|10
1625573140000|2021-07-06 12:05:40|14039.51|13919.51|14040.98|13920.98|14041.33|13921.33|14039.51|13919.51|10
1625573150000|2021-07-06 12:05:50|14040.88|13920.88|14042.21|13922.21|14042.92|13922.92|14040.88|13920.88|10
1625573160000|2021-07-06 12:06:00|14042|13922|14042.52|13922.52|14043.28|13923.28|14041.26|13921.26|10
1625573170000|2021-07-06 12:06:10|14042.38|13922.38|14044.96|13924.96|14045.44|13925.44|14042.04|13922.04|10
1625573180000|2021-07-06 12:06:20|14045.93|13925.93|14051.08|13931.08|14051.47|13931.47|14045.93|13925.93|10
1625573190000|2021-07-06 12:06:30|14051.29|13931.29|14052.63|13932.63|14052.63|13932.63|14051.29|13931.29|10
1625573200000|2021-07-06 12:06:40|14052.5|13932.5|14052.11|13932.11|14052.62|13932.62|14051.36|13931.36|10
1625573210000|2021-07-06 12:06:50|14052.92|13932.92|14054.45|13934.45|14054.9|13934.9|14052.92|13932.92|9
1625573220000|2021-07-06 12:07:00|14056.38|13936.38|14057.59|13937.59|14057.59|13937.59|14055.64|13935.64|10
1625573230000|2021-07-06 12:07:10|14057.68|13937.68|14053.9|13933.9|14057.68|13937.68|14053.9|13933.9|10
1625573240000|2021-07-06 12:07:20|14053.79|13933.79|14055.97|13935.97|14055.97|13935.97|14053.59|13933.59|10
1625573250000|2021-07-06 12:07:30|14055.78|13935.78|14052.95|13932.95|14055.78|13935.78|14052.48|13932.48|9
1625573260000|2021-07-06 12:07:40|14053.31|13933.31|14056.93|13936.93|14056.93|13936.93|14052.02|13932.02|10
1625573270000|2021-07-06 12:07:50|14058.88|13938.88|14067.38|13947.38|14067.38|13947.38|14058.88|13938.88|10
1625573280000|2021-07-06 12:08:00|14067.56|13947.56|14071.49|13951.49|14071.6|13951.6|14067.56|13947.56|10
1625573290000|2021-07-06 12:08:10|14072.38|13952.38|14079.54|13959.54|14079.54|13959.54|14072.38|13952.38|10
1625573300000|2021-07-06 12:08:20|14080.25|13960.25|14081.72|13961.72|14082.89|13962.89|14080.25|13960.25|9
1625573310000|2021-07-06 12:08:30|14082.05|13962.05|14079.91|13959.91|14082.05|13962.05|14079.91|13959.91|10
1625573320000|2021-07-06 12:08:40|14079.73|13959.73|14081.87|13961.87|14081.87|13961.87|14079.73|13959.73|8
1625573330000|2021-07-06 12:08:50|14081.92|13961.92|14081.15|13961.15|14081.98|13961.98|14081.09|13961.09|10
1625573340000|2021-07-06 12:09:00|14080.75|13960.75|14082.71|13962.71|14082.71|13962.71|14080.75|13960.75|10
1625573350000|2021-07-06 12:09:10|14082.92|13962.92|14082.48|13962.48|14083.11|13963.11|14082.07|13962.07|10
1625573360000|2021-07-06 12:09:20|14082.63|13962.63|14092|13972|14092|13972|14082.63|13962.63|10
1625573370000|2021-07-06 12:09:30|14095.5|13975.5|14105.64|13985.64|14105.64|13985.64|14095.5|13975.5|10
1625573380000|2021-07-06 12:09:40|14108.37|13988.37|14113.9|13993.9|14113.9|13993.9|14108.37|13988.37|10
1625573390000|2021-07-06 12:09:50|14115.58|13995.58|14121.51|14001.51|14121.63|14001.63|14115.58|13995.58|10
1625573400000|2021-07-06 12:10:00|14120.88|14000.88|14120.88|14000.88|14121.81|14001.81|14120.38|14000.38|9
1625573410000|2021-07-06 12:10:10|14120.91|14000.91|14121.19|14001.19|14123.86|14003.86|14119.44|13999.44|10
1625573420000|2021-07-06 12:10:20|14121.29|14001.29|14120.94|14000.94|14121.29|14001.29|14120.03|14000.03|10
1625573430000|2021-07-06 12:10:30|14121.08|14001.08|14121.87|14001.87|14121.94|14001.94|14121.08|14001.08|10
1625573440000|2021-07-06 12:10:40|14123.5|14003.5|14128.28|14008.28|14128.92|14008.92|14123.5|14003.5|10
1625573450000|2021-07-06 12:10:50|14129.46|14009.46|14147.52|14027.52|14147.52|14027.52|14129.46|14009.46|10
1625573460000|2021-07-06 12:11:00|14148.61|14028.61|14188.48|14068.48|14188.48|14068.48|14148.61|14028.61|10
1625573470000|2021-07-06 12:11:10|14194.82|14074.82|14224.95|14104.95|14224.95|14104.95|14194.82|14074.82|10
1625573480000|2021-07-06 12:11:20|14232.28|14112.28|14247.2|14127.2|14247.2|14127.2|14232.28|14112.28|10
1625573490000|2021-07-06 12:11:30|14245.37|14125.37|14237.1|14117.1|14245.6|14125.6|14237.1|14117.1|10
1625573500000|2021-07-06 12:11:40|14236.49|14116.49|14227.86|14107.86|14236.49|14116.49|14227.66|14107.66|10
1625573510000|2021-07-06 12:11:50|14227.82|14107.82|14223.38|14103.38|14227.82|14107.82|14223.38|14103.38|10
1625573520000|2021-07-06 12:12:00|14223.6|14103.6|14223.49|14103.49|14223.6|14103.6|14222.11|14102.11|10
1625573530000|2021-07-06 12:12:10|14223.87|14103.87|14225.79|14105.79|14227.29|14107.29|14223.87|14103.87|10
1625573540000|2021-07-06 12:12:20|14224.74|14104.74|14216.14|14096.14|14224.74|14104.74|14215.51|14095.51|10
1625573550000|2021-07-06 12:12:30|14216.09|14096.09|14208.72|14088.72|14216.09|14096.09|14208.72|14088.72|10
1625573560000|2021-07-06 12:12:40|14208.47|14088.47|14201.15|14081.15|14208.47|14088.47|14201.15|14081.15|10
1625573570000|2021-07-06 12:12:50|14200.47|14080.47|14197.12|14077.12|14200.47|14080.47|14196.66|14076.66|10
1625573580000|2021-07-06 12:13:00|14195.8|14075.8|14191.97|14071.97|14195.8|14075.8|14191.97|14071.97|9
1625573590000|2021-07-06 12:13:10|14191.82|14071.82|14192.5|14072.5|14193.6|14073.6|14191.82|14071.82|10
1625573600000|2021-07-06 12:13:20|14192.16|14072.16|14185.34|14065.34|14192.16|14072.16|14185.34|14065.34|10
1625573610000|2021-07-06 12:13:30|14184.71|14064.71|14182.44|14062.44|14184.71|14064.71|14182.44|14062.44|10
1625573620000|2021-07-06 12:13:40|14181.77|14061.77|14172.61|14052.61|14181.77|14061.77|14172.61|14052.61|10
1625573630000|2021-07-06 12:13:50|14172.79|14052.79|14171.25|14051.25|14173.28|14053.28|14171.25|14051.25|10
1625573640000|2021-07-06 12:14:00|14171.48|14051.48|14170.4|14050.4|14171.6|14051.6|14170.32|14050.32|10
1625573650000|2021-07-06 12:14:10|14170.96|14050.96|14175.15|14055.15|14175.15|14055.15|14170.96|14050.96|10
1625573660000|2021-07-06 12:14:20|14174.94|14054.94|14177.77|14057.77|14178.09|14058.09|14174.94|14054.94|10
1625573670000|2021-07-06 12:14:30|14177.91|14057.91|14175.73|14055.73|14178.39|14058.39|14175.73|14055.73|10
1625573680000|2021-07-06 12:14:40|14175.72|14055.72|14173.83|14053.83|14175.87|14055.87|14173.83|14053.83|9
1625573690000|2021-07-06 12:14:50|14173.42|14053.42|14175.41|14055.41|14175.41|14055.41|14172.3|14052.3|10
1625573700000|2021-07-06 12:15:00|14175.7|14055.7|14179.92|14059.92|14179.92|14059.92|14174.84|14054.84|10
1625573710000|2021-07-06 12:15:10|14180.67|14060.67|14187.71|14067.71|14187.71|14067.71|14180.67|14060.67|10
1625573720000|2021-07-06 12:15:20|14189.82|14069.82|14193.67|14073.67|14193.67|14073.67|14189.82|14069.82|10
1625573730000|2021-07-06 12:15:30|14193.46|14073.46|14191.22|14071.22|14195.29|14075.29|14191.17|14071.17|10
1625573740000|2021-07-06 12:15:40|14190.33|14070.33|14188.09|14068.09|14190.33|14070.33|14188.08|14068.08|9
1625573750000|2021-07-06 12:15:50|14188.13|14068.13|14185.42|14065.42|14188.13|14068.13|14185.42|14065.42|10
1625573760000|2021-07-06 12:16:00|14184.14|14064.14|14183.37|14063.37|14185.34|14065.34|14183.37|14063.37|10
1625573770000|2021-07-06 12:16:10|14183.05|14063.05|14180.21|14060.21|14183.05|14063.05|14180.21|14060.21|10
1625573780000|2021-07-06 12:16:20|14180.54|14060.54|14181.13|14061.13|14181.67|14061.67|14179.79|14059.79|10
1625573790000|2021-07-06 12:16:30|14180.44|14060.44|14176.46|14056.46|14180.44|14060.44|14175.92|14055.92|10
1625573800000|2021-07-06 12:16:40|14177.5|14057.5|14175.72|14055.72|14177.5|14057.5|14175.58|14055.58|9
1625573810000|2021-07-06 12:16:50|14175.89|14055.89|14174.97|14054.97|14176.38|14056.38|14174.97|14054.97|10
1625573820000|2021-07-06 12:17:00|14174.79|14054.79|14172.01|14052.01|14175.79|14055.79|14171.92|14051.92|9
1625573830000|2021-07-06 12:17:10|14172.08|14052.08|14169.72|14049.72|14172.08|14052.08|14169.68|14049.68|10
1625573840000|2021-07-06 12:17:20|14169.74|14049.74|14168.16|14048.16|14169.74|14049.74|14168.16|14048.16|10
1625573850000|2021-07-06 12:17:30|14168.1|14048.1|14166.11|14046.11|14168.1|14048.1|14165.91|14045.91|10
1625573860000|2021-07-06 12:17:40|14166.38|14046.38|14166.5|14046.5|14166.53|14046.53|14165.46|14045.46|10
1625573870000|2021-07-06 12:17:50|14166.25|14046.25|14160.34|14040.34|14166.25|14046.25|14160.34|14040.34|10
1625573880000|2021-07-06 12:18:00|14160.11|14040.11|14160.26|14040.26|14160.32|14040.32|14158.27|14038.27|10
1625573890000|2021-07-06 12:18:10|14160.93|14040.93|14159.33|14039.33|14160.93|14040.93|14159.11|14039.11|10
1625573900000|2021-07-06 12:18:20|14159.84|14039.84|14159.8|14039.8|14161.74|14041.74|14159.8|14039.8|10
1625573910000|2021-07-06 12:18:30|14157.78|14037.78|14154.68|14034.68|14157.78|14037.78|14154.13|14034.13|10
1625573920000|2021-07-06 12:18:40|14154.41|14034.41|14144.2|14024.2|14154.41|14034.41|14144.14|14024.14|10
1625573930000|2021-07-06 12:18:50|14142.16|14022.16|14138.56|14018.56|14142.16|14022.16|14138.56|14018.56|10
1625573940000|2021-07-06 12:19:00|14138.47|14018.47|14137.51|14017.51|14138.47|14018.47|14137.39|14017.39|10
1625573950000|2021-07-06 12:19:10|14136|14016|14139.42|14019.42|14139.42|14019.42|14136|14016|9
1625573960000|2021-07-06 12:19:20|14140.1|14020.1|14139.46|14019.46|14140.1|14020.1|14139.44|14019.44|10
1625573970000|2021-07-06 12:19:30|14139.44|14019.44|14141.47|14021.47|14141.47|14021.47|14139.29|14019.29|10
1625573980000|2021-07-06 12:19:40|14141.75|14021.75|14146.02|14026.02|14146.02|14026.02|14141.75|14021.75|10
1625573990000|2021-07-06 12:19:50|14146.65|14026.65|14150.48|14030.48|14151.01|14031.01|14146.65|14026.65|10
1625574000000|2021-07-06 12:20:00|14150.47|14030.47|14152.37|14032.37|14152.37|14032.37|14149.44|14029.44|9
1625574010000|2021-07-06 12:20:10|14153.02|14033.02|14161.55|14041.55|14161.55|14041.55|14153.02|14033.02|10
1625574020000|2021-07-06 12:20:20|14161.82|14041.82|14168.79|14048.79|14168.79|14048.79|14161.82|14041.82|10
1625574030000|2021-07-06 12:20:30|14169.03|14049.03|14172.6|14052.6|14172.6|14052.6|14169.03|14049.03|10
1625574040000|2021-07-06 12:20:40|14173.48|14053.48|14175.06|14055.06|14175.06|14055.06|14173.48|14053.48|9
1625574050000|2021-07-06 12:20:50|14177.22|14057.22|14179.26|14059.26|14179.26|14059.26|14175.39|14055.39|10
1625574060000|2021-07-06 12:21:00|14179.3|14059.3|14179.02|14059.02|14179.47|14059.47|14178.6|14058.6|9
1625574070000|2021-07-06 12:21:10|14179.1|14059.1|14177.93|14057.93|14179.1|14059.1|14177.93|14057.93|10
1625574080000|2021-07-06 12:21:20|14177.13|14057.13|14178.18|14058.18|14178.18|14058.18|14176.69|14056.69|9
1625574090000|2021-07-06 12:21:30|14178.24|14058.24|14178.06|14058.06|14178.24|14058.24|14176.62|14056.62|10
1625574100000|2021-07-06 12:21:40|14177.91|14057.91|14178.14|14058.14|14178.63|14058.63|14177.36|14057.36|10
1625574110000|2021-07-06 12:21:50|14178.97|14058.97|14178.48|14058.48|14179.59|14059.59|14177.72|14057.72|10
1625574120000|2021-07-06 12:22:00|14179.47|14059.47|14179.84|14059.84|14180.7|14060.7|14179.47|14059.47|9
1625574130000|2021-07-06 12:22:10|14179.95|14059.95|14177.67|14057.67|14179.95|14059.95|14177.67|14057.67|10
1625574140000|2021-07-06 12:22:20|14177.7|14057.7|14181.19|14061.19|14181.74|14061.74|14177.7|14057.7|10
1625574150000|2021-07-06 12:22:30|14181.81|14061.81|14178.87|14058.87|14181.81|14061.81|14178.87|14058.87|10
1625574160000|2021-07-06 12:22:40|14178.99|14058.99|14178.92|14058.92|14179.52|14059.52|14178.92|14058.92|10
1625574170000|2021-07-06 12:22:50|14179.09|14059.09|14181.29|14061.29|14181.29|14061.29|14179.09|14059.09|10
1625574180000|2021-07-06 12:23:00|14181.33|14061.33|14185.42|14065.42|14185.42|14065.42|14180.79|14060.79|9
1625574190000|2021-07-06 12:23:10|14185.33|14065.33|14185.57|14065.57|14186.76|14066.76|14185.33|14065.33|10
1625574200000|2021-07-06 12:23:20|14185.5|14065.5|14186.16|14066.16|14186.16|14066.16|14185.48|14065.48|10
1625574210000|2021-07-06 12:23:30|14186.73|14066.73|14188.7|14068.7|14188.94|14068.94|14186.48|14066.48|10
1625574220000|2021-07-06 12:23:40|14188.82|14068.82|14189.11|14069.11|14189.41|14069.41|14188.54|14068.54|10
1625574230000|2021-07-06 12:23:50|14189.12|14069.12|14191.29|14071.29|14191.29|14071.29|14189.12|14069.12|8
1625574240000|2021-07-06 12:24:00|14190.34|14070.34|14193.56|14073.56|14193.56|14073.56|14189.75|14069.75|10
1625574250000|2021-07-06 12:24:10|14193.79|14073.79|14192.37|14072.37|14193.91|14073.91|14192.37|14072.37|10
1625574260000|2021-07-06 12:24:20|14192|14072|14187.48|14067.48|14192|14072|14187.48|14067.48|10
1625574270000|2021-07-06 12:24:30|14187.52|14067.52|14183.9|14063.9|14187.81|14067.81|14183.9|14063.9|10
1625574280000|2021-07-06 12:24:40|14183.88|14063.88|14180.61|14060.61|14184.26|14064.26|14180.61|14060.61|10
1625574290000|2021-07-06 12:24:50|14180.31|14060.31|14180.51|14060.51|14180.59|14060.59|14179.35|14059.35|10
1625574300000|2021-07-06 12:25:00|14180.58|14060.58|14180.57|14060.57|14181.61|14061.61|14180.35|14060.35|10
1625574310000|2021-07-06 12:25:10|14179.35|14059.35|14178.18|14058.18|14179.35|14059.35|14177.33|14057.33|9
1625574320000|2021-07-06 12:25:20|14179.05|14059.05|14184.64|14064.64|14184.85|14064.85|14179.05|14059.05|10
1625574330000|2021-07-06 12:25:30|14184.67|14064.67|14187.6|14067.6|14188.29|14068.29|14184.67|14064.67|10
1625574340000|2021-07-06 12:25:40|14187.51|14067.51|14191.79|14071.79|14191.79|14071.79|14187.51|14067.51|10
1625574350000|2021-07-06 12:25:50|14191.83|14071.83|14193.79|14073.79|14194.02|14074.02|14191.83|14071.83|10
1625574360000|2021-07-06 12:26:00|14193.65|14073.65|14194.22|14074.22|14194.61|14074.61|14193.5|14073.5|9
1625574370000|2021-07-06 12:26:10|14194.42|14074.42|14195.43|14075.43|14195.65|14075.65|14194.24|14074.24|10
1625574380000|2021-07-06 12:26:20|14196.08|14076.08|14196.39|14076.39|14197.02|14077.02|14195.68|14075.68|10
1625574390000|2021-07-06 12:26:30|14197.03|14077.03|14198.84|14078.84|14198.84|14078.84|14197.03|14077.03|9
1625574400000|2021-07-06 12:26:40|14200.32|14080.32|14204.64|14084.64|14204.64|14084.64|14199.41|14079.41|10
1625574410000|2021-07-06 12:26:50|14204.82|14084.82|14206.91|14086.91|14206.96|14086.96|14204.72|14084.72|10
1625574420000|2021-07-06 12:27:00|14205.96|14085.96|14202.67|14082.67|14205.96|14085.96|14202.55|14082.55|10
1625574430000|2021-07-06 12:27:10|14201.81|14081.81|14203.79|14083.79|14203.84|14083.84|14201.81|14081.81|10
1625574440000|2021-07-06 12:27:20|14203.89|14083.89|14203.36|14083.36|14203.92|14083.92|14203.36|14083.36|9
1625574450000|2021-07-06 12:27:30|14202.92|14082.92|14204.07|14084.07|14204.07|14084.07|14202.92|14082.92|10
1625574460000|2021-07-06 12:27:40|14204.05|14084.05|14205.71|14085.71|14205.71|14085.71|14202.88|14082.88|10
1625574470000|2021-07-06 12:27:50|14207.36|14087.36|14209.68|14089.68|14209.68|14089.68|14207.32|14087.32|8
1625574480000|2021-07-06 12:28:00|14209.17|14089.17|14213.97|14093.97|14214.62|14094.62|14209.17|14089.17|10
1625574490000|2021-07-06 12:28:10|14214.05|14094.05|14215.07|14095.07|14217.42|14097.42|14212.89|14092.89|10
1625574500000|2021-07-06 12:28:20|14215.32|14095.32|14213.97|14093.97|14215.32|14095.32|14213.46|14093.46|10
1625574510000|2021-07-06 12:28:30|14214.76|14094.76|14216.84|14096.84|14216.84|14096.84|14214.41|14094.41|10
1625574520000|2021-07-06 12:28:40|14216.7|14096.7|14217.49|14097.49|14217.49|14097.49|14215.91|14095.91|10
1625574530000|2021-07-06 12:28:50|14217.28|14097.28|14216.7|14096.7|14217.99|14097.99|14216.7|14096.7|10
1625574540000|2021-07-06 12:29:00|14217.21|14097.21|14214.97|14094.97|14217.21|14097.21|14214.93|14094.93|10
1625574550000|2021-07-06 12:29:10|14215.24|14095.24|14214.32|14094.32|14215.31|14095.31|14213.25|14093.25|10
1625574560000|2021-07-06 12:29:20|14213.52|14093.52|14209.2|14089.2|14213.73|14093.73|14209.2|14089.2|10
1625574570000|2021-07-06 12:29:30|14209.14|14089.14|14208.2|14088.2|14209.27|14089.27|14207.32|14087.32|10
1625574580000|2021-07-06 12:29:40|14208.11|14088.11|14204.76|14084.76|14208.11|14088.11|14204.56|14084.56|10
1625574590000|2021-07-06 12:29:50|14204.02|14084.02|14201.45|14081.45|14204.02|14084.02|14201.1|14081.1|9
1625574600000|2021-07-06 12:30:00|14201.79|14081.79|14202.07|14082.07|14202.54|14082.54|14201.36|14081.36|9
1625574610000|2021-07-06 12:30:10|14201.9|14081.9|14203.79|14083.79|14203.88|14083.88|14201.9|14081.9|10
1625574620000|2021-07-06 12:30:20|14204.59|14084.59|14201.92|14081.92|14205.55|14085.55|14201.92|14081.92|10
1625574630000|2021-07-06 12:30:30|14201.32|14081.32|14196.85|14076.85|14201.32|14081.32|14196.38|14076.38|10
1625574640000|2021-07-06 12:30:40|14196.24|14076.24|14194.44|14074.44|14197|14077|14194.38|14074.38|10
1625574650000|2021-07-06 12:30:50|14194.51|14074.51|14188.9|14068.9|14194.82|14074.82|14188.8|14068.8|10
1625574660000|2021-07-06 12:31:00|14188.65|14068.65|14190.56|14070.56|14190.56|14070.56|14188.53|14068.53|10
1625574670000|2021-07-06 12:31:10|14190.59|14070.59|14191.97|14071.97|14192|14072|14190.31|14070.31|10
1625574680000|2021-07-06 12:31:20|14191.98|14071.98|14192.6|14072.6|14193.51|14073.51|14191.98|14071.98|10
1625574690000|2021-07-06 12:31:30|14192.72|14072.72|14195.47|14075.47|14195.47|14075.47|14192.72|14072.72|10
1625574700000|2021-07-06 12:31:40|14195.97|14075.97|14197.97|14077.97|14197.97|14077.97|14195.54|14075.54|9
1625574710000|2021-07-06 12:31:50|14197.46|14077.46|14195.6|14075.6|14198.71|14078.71|14195.6|14075.6|10
1625574720000|2021-07-06 12:32:00|14195.91|14075.91|14195.47|14075.47|14196.71|14076.71|14195.28|14075.28|9
1625574730000|2021-07-06 12:32:10|14195.28|14075.28|14194.94|14074.94|14195.85|14075.85|14194.92|14074.92|10
1625574740000|2021-07-06 12:32:20|14195.32|14075.32|14197.26|14077.26|14197.26|14077.26|14195.32|14075.32|10
1625574750000|2021-07-06 12:32:30|14197.63|14077.63|14199.57|14079.57|14199.67|14079.67|14197.59|14077.59|10
1625574760000|2021-07-06 12:32:40|14199.58|14079.58|14202.53|14082.53|14202.7|14082.7|14199.58|14079.58|10
1625574770000|2021-07-06 12:32:50|14203.96|14083.96|14206.49|14086.49|14207.17|14087.17|14203.96|14083.96|10
1625574780000|2021-07-06 12:33:00|14206.43|14086.43|14205.55|14085.55|14206.43|14086.43|14205.36|14085.36|9
1625574790000|2021-07-06 12:33:10|14206.34|14086.34|14207.99|14087.99|14209.09|14089.09|14206.34|14086.34|8
1625574800000|2021-07-06 12:33:20|14207.92|14087.92|14204.94|14084.94|14208.01|14088.01|14204.59|14084.59|10
1625574810000|2021-07-06 12:33:30|14205.04|14085.04|14205.89|14085.89|14206.67|14086.67|14204.82|14084.82|10
1625574820000|2021-07-06 12:33:40|14205.85|14085.85|14206.09|14086.09|14207.35|14087.35|14205.54|14085.54|10
1625574830000|2021-07-06 12:33:50|14205.95|14085.95|14209.67|14089.67|14209.71|14089.71|14205.95|14085.95|10
1625574840000|2021-07-06 12:34:00|14209.71|14089.71|14209.72|14089.72|14211.48|14091.48|14209.71|14089.71|10
1625574850000|2021-07-06 12:34:10|14211.36|14091.36|14213.37|14093.37|14213.37|14093.37|14211.36|14091.36|10
1625574860000|2021-07-06 12:34:20|14213.54|14093.54|14213.64|14093.64|14214.17|14094.17|14213.54|14093.54|7
1625574870000|2021-07-06 12:34:30|14213.99|14093.99|14217.61|14097.61|14217.61|14097.61|14213.99|14093.99|10
1625574880000|2021-07-06 12:34:40|14218.51|14098.51|14216|14096|14218.7|14098.7|14216|14096|10
1625574890000|2021-07-06 12:34:50|14215.92|14095.92|14217.42|14097.42|14218.01|14098.01|14215.79|14095.79|9
1625574900000|2021-07-06 12:35:00|14217.24|14097.24|14217.23|14097.23|14217.39|14097.39|14216.98|14096.98|10
1625574910000|2021-07-06 12:35:10|14217.51|14097.51|14213.83|14093.83|14217.51|14097.51|14213.83|14093.83|10
1625574920000|2021-07-06 12:35:20|14213.9|14093.9|14213.5|14093.5|14214.7|14094.7|14213.48|14093.48|10
1625574930000|2021-07-06 12:35:30|14213.63|14093.63|14210.85|14090.85|14213.63|14093.63|14210.09|14090.09|10
1625574940000|2021-07-06 12:35:40|14211.23|14091.23|14210.42|14090.42|14211.3|14091.3|14210.39|14090.39|10
1625574950000|2021-07-06 12:35:50|14209.56|14089.56|14209.39|14089.39|14209.6|14089.6|14208.65|14088.65|10
1625574960000|2021-07-06 12:36:00|14208.25|14088.25|14207.21|14087.21|14208.25|14088.25|14205.78|14085.78|10
1625574970000|2021-07-06 12:36:10|14208.01|14088.01|14210.78|14090.78|14210.81|14090.81|14208.01|14088.01|10
1625574980000|2021-07-06 12:36:20|14210.96|14090.96|14206.29|14086.29|14210.96|14090.96|14206.29|14086.29|10
1625574990000|2021-07-06 12:36:30|14206.14|14086.14|14205.82|14085.82|14206.86|14086.86|14205.82|14085.82|10
1625575000000|2021-07-06 12:36:40|14205.94|14085.94|14204.41|14084.41|14205.94|14085.94|14204.41|14084.41|9
1625575010000|2021-07-06 12:36:50|14204.44|14084.44|14205.01|14085.01|14205.59|14085.59|14204.44|14084.44|10
1625575020000|2021-07-06 12:37:00|14205.23|14085.23|14204.25|14084.25|14205.23|14085.23|14204.09|14084.09|10
1625575030000|2021-07-06 12:37:10|14204.34|14084.34|14206.5|14086.5|14206.5|14086.5|14204.17|14084.17|10
1625575040000|2021-07-06 12:37:20|14206.58|14086.58|14207.48|14087.48|14207.48|14087.48|14206.58|14086.58|9
1625575050000|2021-07-06 12:37:30|14207.78|14087.78|14207.97|14087.97|14208.19|14088.19|14207.24|14087.24|9
1625575060000|2021-07-06 12:37:40|14208.8|14088.8|14206.56|14086.56|14208.8|14088.8|14206.42|14086.42|10
1625575070000|2021-07-06 12:37:50|14207.11|14087.11|14205.63|14085.63|14207.13|14087.13|14205.59|14085.59|8
1625575080000|2021-07-06 12:38:00|14205.67|14085.67|14203.33|14083.33|14205.67|14085.67|14203.31|14083.31|10
1625575090000|2021-07-06 12:38:10|14203.23|14083.23|14204.95|14084.95|14204.95|14084.95|14202.83|14082.83|8
1625575100000|2021-07-06 12:38:20|14205.06|14085.06|14204.61|14084.61|14205.06|14085.06|14203.6|14083.6|10
1625575110000|2021-07-06 12:38:30|14204.64|14084.64|14204.25|14084.25|14205.13|14085.13|14204.25|14084.25|10
1625575120000|2021-07-06 12:38:40|14204.15|14084.15|14204.7|14084.7|14205.35|14085.35|14204.15|14084.15|8
1625575130000|2021-07-06 12:38:50|14204.48|14084.48|14204.08|14084.08|14204.63|14084.63|14204.08|14084.08|9
1625575140000|2021-07-06 12:39:00|14204.17|14084.17|14204.71|14084.71|14204.71|14084.71|14203.68|14083.68|9
1625575150000|2021-07-06 12:39:10|14204.86|14084.86|14203.46|14083.46|14204.86|14084.86|14203.46|14083.46|10
1625575160000|2021-07-06 12:39:20|14203.44|14083.44|14202.11|14082.11|14203.51|14083.51|14202.11|14082.11|10
1625575170000|2021-07-06 12:39:30|14202.03|14082.03|14205.3|14085.3|14205.3|14085.3|14201.99|14081.99|9
1625575180000|2021-07-06 12:39:40|14205.4|14085.4|14205.73|14085.73|14205.94|14085.94|14204.95|14084.95|10
1625575190000|2021-07-06 12:39:50|14205.72|14085.72|14204.52|14084.52|14205.72|14085.72|14203.84|14083.84|8
1625575200000|2021-07-06 12:40:00|14204.47|14084.47|14204.73|14084.73|14204.73|14084.73|14204.47|14084.47|9
1625575210000|2021-07-06 12:40:10|14204.76|14084.76|14204.87|14084.87|14205.59|14085.59|14204.76|14084.76|8
1625575220000|2021-07-06 12:40:20|14204.82|14084.82|14205.56|14085.56|14205.81|14085.81|14204.75|14084.75|10
1625575230000|2021-07-06 12:40:30|14205.4|14085.4|14209.06|14089.06|14209.06|14089.06|14205.4|14085.4|10
1625575240000|2021-07-06 12:40:40|14209.24|14089.24|14207.19|14087.19|14209.35|14089.35|14207.11|14087.11|10
1625575250000|2021-07-06 12:40:50|14207.63|14087.63|14208.39|14088.39|14208.39|14088.39|14207.39|14087.39|10
1625575260000|2021-07-06 12:41:00|14208.98|14088.98|14211.51|14091.51|14211.51|14091.51|14208.98|14088.98|10
1625575270000|2021-07-06 12:41:10|14211.36|14091.36|14210.79|14090.79|14211.86|14091.86|14210.41|14090.41|10
1625575280000|2021-07-06 12:41:20|14211.11|14091.11|14209.03|14089.03|14211.11|14091.11|14209.03|14089.03|10
1625575290000|2021-07-06 12:41:30|14208.99|14088.99|14209.33|14089.33|14209.42|14089.42|14208.57|14088.57|10
1625575300000|2021-07-06 12:41:40|14209.34|14089.34|14207.36|14087.36|14209.34|14089.34|14207.36|14087.36|10
1625575310000|2021-07-06 12:41:50|14207.79|14087.79|14208.14|14088.14|14208.29|14088.29|14207.55|14087.55|10
1625575320000|2021-07-06 12:42:00|14207.97|14087.97|14205.54|14085.54|14207.97|14087.97|14205.54|14085.54|9
1625575330000|2021-07-06 12:42:10|14205.61|14085.61|14205.16|14085.16|14205.72|14085.72|14204.78|14084.78|8
1625575340000|2021-07-06 12:42:20|14205.47|14085.47|14204.05|14084.05|14205.8|14085.8|14203.92|14083.92|10
1625575350000|2021-07-06 12:42:30|14204.11|14084.11|14204.58|14084.58|14205.23|14085.23|14204.11|14084.11|10
1625575360000|2021-07-06 12:42:40|14204.5|14084.5|14204.71|14084.71|14204.71|14084.71|14204.49|14084.49|10
1625575370000|2021-07-06 12:42:50|14204.76|14084.76|14204.92|14084.92|14205.13|14085.13|14204.71|14084.71|8
1625575380000|2021-07-06 12:43:00|14205.44|14085.44|14208.1|14088.1|14208.1|14088.1|14205.42|14085.42|10
1625575390000|2021-07-06 12:43:10|14208.44|14088.44|14210.37|14090.37|14210.37|14090.37|14208.34|14088.34|10
1625575400000|2021-07-06 12:43:20|14210.78|14090.78|14217|14097|14217.15|14097.15|14210.78|14090.78|10
1625575410000|2021-07-06 12:43:30|14218.73|14098.73|14227|14107|14227.17|14107.17|14218.73|14098.73|10
1625575420000|2021-07-06 12:43:40|14226.77|14106.77|14233.93|14113.93|14233.93|14113.93|14226.77|14106.77|10
1625575430000|2021-07-06 12:43:50|14234.29|14114.29|14231.66|14111.66|14234.29|14114.29|14231.66|14111.66|10
1625575440000|2021-07-06 12:44:00|14231.59|14111.59|14229.51|14109.51|14231.59|14111.59|14228.93|14108.93|10
1625575450000|2021-07-06 12:44:10|14229.4|14109.4|14229.96|14109.96|14229.96|14109.96|14227.86|14107.86|10
1625575460000|2021-07-06 12:44:20|14229.8|14109.8|14232.38|14112.38|14233.12|14113.12|14229.59|14109.59|10
1625575470000|2021-07-06 12:44:30|14231.3|14111.3|14234.25|14114.25|14234.25|14114.25|14231.3|14111.3|10
1625575480000|2021-07-06 12:44:40|14233.78|14113.78|14232.58|14112.58|14233.78|14113.78|14231.93|14111.93|10
1625575490000|2021-07-06 12:44:50|14233.17|14113.17|14233.84|14113.84|14234|14114|14233.17|14113.17|10
1625575500000|2021-07-06 12:45:00|14233.42|14113.42|14233.56|14113.56|14234.12|14114.12|14232.8|14112.8|10
1625575510000|2021-07-06 12:45:10|14234.52|14114.52|14236.69|14116.69|14236.69|14116.69|14234.52|14114.52|10
1625575520000|2021-07-06 12:45:20|14237.1|14117.1|14236.01|14116.01|14237.1|14117.1|14235.95|14115.95|9
1625575530000|2021-07-06 12:45:30|14236.08|14116.08|14235.55|14115.55|14236.44|14116.44|14234.94|14114.94|10
1625575540000|2021-07-06 12:45:40|14235.28|14115.28|14232.27|14112.27|14235.92|14115.92|14232.27|14112.27|10
1625575550000|2021-07-06 12:45:50|14232.15|14112.15|14227.75|14107.75|14232.15|14112.15|14227.75|14107.75|9
1625575560000|2021-07-06 12:46:00|14227.26|14107.26|14226.03|14106.03|14227.26|14107.26|14226|14106|9
1625575570000|2021-07-06 12:46:10|14225.47|14105.47|14223.5|14103.5|14225.47|14105.47|14223.5|14103.5|9
1625575580000|2021-07-06 12:46:20|14222.62|14102.62|14222.28|14102.28|14222.73|14102.73|14221.91|14101.91|9
1625575590000|2021-07-06 12:46:30|14222.08|14102.08|14222.1|14102.1|14223.01|14103.01|14220.82|14100.82|10
1625575600000|2021-07-06 12:46:40|14221.84|14101.84|14222.41|14102.41|14222.6|14102.6|14221.41|14101.41|9
1625575610000|2021-07-06 12:46:50|14223.37|14103.37|14223.94|14103.94|14224.38|14104.38|14223.37|14103.37|9
1625575620000|2021-07-06 12:47:00|14223.86|14103.86|14223.61|14103.61|14224.22|14104.22|14223.61|14103.61|10
1625575630000|2021-07-06 12:47:10|14223.71|14103.71|14221.83|14101.83|14223.94|14103.94|14221.83|14101.83|9
1625575640000|2021-07-06 12:47:20|14221.81|14101.81|14222.99|14102.99|14222.99|14102.99|14221.81|14101.81|9
1625575650000|2021-07-06 12:47:30|14222.98|14102.98|14222.9|14102.9|14222.98|14102.98|14222.39|14102.39|10
1625575660000|2021-07-06 12:47:40|14223.1|14103.1|14223.85|14103.85|14223.85|14103.85|14222.63|14102.63|10
1625575670000|2021-07-06 12:47:50|14223.81|14103.81|14228.25|14108.25|14228.25|14108.25|14223.81|14103.81|10
1625575680000|2021-07-06 12:48:00|14229.03|14109.03|14232.47|14112.47|14233.16|14113.16|14229.03|14109.03|10
1625575690000|2021-07-06 12:48:10|14231.87|14111.87|14269.34|14149.34|14269.4|14149.4|14231.87|14111.87|10
1625575700000|2021-07-06 12:48:20|14271.03|14151.03|14267.83|14147.83|14271.4|14151.4|14267.83|14147.83|10
1625575710000|2021-07-06 12:48:30|14267.43|14147.43|14264.47|14144.47|14268.09|14148.09|14264.47|14144.47|9
1625575720000|2021-07-06 12:48:40|14263.97|14143.97|14254.7|14134.7|14263.97|14143.97|14254.7|14134.7|10
1625575730000|2021-07-06 12:48:50|14254.81|14134.81|14254.06|14134.06|14255.14|14135.14|14252.3|14132.3|9
1625575740000|2021-07-06 12:49:00|14255.36|14135.36|14256.79|14136.79|14257.58|14137.58|14255.36|14135.36|10
1625575750000|2021-07-06 12:49:10|14257.51|14137.51|14258.11|14138.11|14258.11|14138.11|14256.58|14136.58|10
1625575760000|2021-07-06 12:49:20|14259.31|14139.31|14260.82|14140.82|14261.33|14141.33|14259.31|14139.31|10
1625575770000|2021-07-06 12:49:30|14260.94|14140.94|14262.61|14142.61|14262.87|14142.87|14260.53|14140.53|10
1625575780000|2021-07-06 12:49:40|14263.02|14143.02|14265.62|14145.62|14266.16|14146.16|14263.02|14143.02|10
1625575790000|2021-07-06 12:49:50|14266.7|14146.7|14275.1|14155.1|14275.1|14155.1|14266.35|14146.35|10
1625575800000|2021-07-06 12:50:00|14276.79|14156.79|14277.77|14157.77|14277.96|14157.96|14276.79|14156.79|9
1625575810000|2021-07-06 12:50:10|14278.29|14158.29|14277.57|14157.57|14278.31|14158.31|14277.05|14157.05|10
1625575820000|2021-07-06 12:50:20|14277.47|14157.47|14281.09|14161.09|14281.26|14161.26|14277.47|14157.47|10
1625575830000|2021-07-06 12:50:30|14281.14|14161.14|14284.53|14164.53|14284.53|14164.53|14280.77|14160.77|10
1625575840000|2021-07-06 12:50:40|14285.9|14165.9|14292.62|14172.62|14292.69|14172.69|14285.9|14165.9|10
1625575850000|2021-07-06 12:50:50|14292.72|14172.72|14291.53|14171.53|14293.16|14173.16|14291.53|14171.53|9
1625575860000|2021-07-06 12:51:00|14291.17|14171.17|14287.85|14167.85|14291.17|14171.17|14287.85|14167.85|10
1625575870000|2021-07-06 12:51:10|14288.13|14168.13|14288.02|14168.02|14288.3|14168.3|14287.42|14167.42|10
1625575880000|2021-07-06 12:51:20|14287.95|14167.95|14288.54|14168.54|14289.82|14169.82|14287.95|14167.95|10
1625575890000|2021-07-06 12:51:30|14288.71|14168.71|14296.66|14176.66|14296.73|14176.73|14288.71|14168.71|10
1625575900000|2021-07-06 12:51:40|14297.48|14177.48|14298.73|14178.73|14299.1|14179.1|14297.27|14177.27|10
1625575910000|2021-07-06 12:51:50|14298.54|14178.54|14299.58|14179.58|14299.65|14179.65|14297.29|14177.29|10
1625575920000|2021-07-06 12:52:00|14300.16|14180.16|14297.12|14177.12|14301.07|14181.07|14297.12|14177.12|10
1625575930000|2021-07-06 12:52:10|14296.4|14176.4|14295.94|14175.94|14297.07|14177.07|14295.94|14175.94|10
1625575940000|2021-07-06 12:52:20|14296.2|14176.2|14292.55|14172.55|14297.07|14177.07|14292.55|14172.55|10
1625575950000|2021-07-06 12:52:30|14292.83|14172.83|14292.4|14172.4|14293.38|14173.38|14292.4|14172.4|10
1625575960000|2021-07-06 12:52:40|14292.3|14172.3|14289.34|14169.34|14292.3|14172.3|14289.34|14169.34|10
1625575970000|2021-07-06 12:52:50|14290.35|14170.35|14290.76|14170.76|14292.13|14172.13|14289.85|14169.85|10
1625575980000|2021-07-06 12:53:00|14290.65|14170.65|14288.04|14168.04|14290.65|14170.65|14288.04|14168.04|10
1625575990000|2021-07-06 12:53:10|14287.99|14167.99|14287.92|14167.92|14288.6|14168.6|14287.64|14167.64|10
1625576000000|2021-07-06 12:53:20|14288.26|14168.26|14288.68|14168.68|14289.39|14169.39|14288.26|14168.26|10
1625576010000|2021-07-06 12:53:30|14287.65|14167.65|14286.68|14166.68|14287.78|14167.78|14286.68|14166.68|10
1625576020000|2021-07-06 12:53:40|14286.67|14166.67|14282.29|14162.29|14287.22|14167.22|14282.29|14162.29|10
1625576030000|2021-07-06 12:53:50|14282.17|14162.17|14283.44|14163.44|14283.9|14163.9|14282.17|14162.17|10
1625576040000|2021-07-06 12:54:00|14283.21|14163.21|14282.04|14162.04|14283.21|14163.21|14281.22|14161.22|10
1625576050000|2021-07-06 12:54:10|14281.87|14161.87|14277.1|14157.1|14281.87|14161.87|14277.1|14157.1|10
1625576060000|2021-07-06 12:54:20|14276.23|14156.23|14279.75|14159.75|14279.75|14159.75|14276.23|14156.23|10
1625576070000|2021-07-06 12:54:30|14279.65|14159.65|14282.97|14162.97|14283.09|14163.09|14279.65|14159.65|10
1625576080000|2021-07-06 12:54:40|14282.74|14162.74|14283.46|14163.46|14283.53|14163.53|14282.36|14162.36|10
1625576090000|2021-07-06 12:54:50|14284.07|14164.07|14284.05|14164.05|14284.42|14164.42|14283.83|14163.83|10
1625576100000|2021-07-06 12:55:00|14284.26|14164.26|14283.14|14163.14|14284.26|14164.26|14283.14|14163.14|10
1625576110000|2021-07-06 12:55:10|14282.98|14162.98|14282.69|14162.69|14284.1|14164.1|14281.22|14161.22|9
1625576120000|2021-07-06 12:55:20|14282.7|14162.7|14285.53|14165.53|14285.53|14165.53|14282.62|14162.62|10
1625576130000|2021-07-06 12:55:30|14285.22|14165.22|14284.99|14164.99|14285.58|14165.58|14284.59|14164.59|9
1625576140000|2021-07-06 12:55:40|14284.69|14164.69|14294.06|14174.06|14294.36|14174.36|14284.69|14164.69|10
1625576150000|2021-07-06 12:55:50|14294.58|14174.58|14291.31|14171.31|14294.58|14174.58|14291.09|14171.09|10
1625576160000|2021-07-06 12:56:00|14290.99|14170.99|14290|14170|14291.28|14171.28|14290|14170|10
1625576170000|2021-07-06 12:56:10|14289.49|14169.49|14289.15|14169.15|14289.99|14169.99|14288.48|14168.48|10
1625576180000|2021-07-06 12:56:20|14288.48|14168.48|14284.95|14164.95|14288.48|14168.48|14284.87|14164.87|10
1625576190000|2021-07-06 12:56:30|14285.5|14165.5|14288.56|14168.56|14288.56|14168.56|14285.25|14165.25|10
1625576200000|2021-07-06 12:56:40|14287.21|14167.21|14287.09|14167.09|14287.21|14167.21|14286.28|14166.28|10
1625576210000|2021-07-06 12:56:50|14285.96|14165.96|14285.02|14165.02|14285.98|14165.98|14285.02|14165.02|9
1625576220000|2021-07-06 12:57:00|14285.04|14165.04|14280.28|14160.28|14285.04|14165.04|14280.28|14160.28|10
1625576230000|2021-07-06 12:57:10|14279.53|14159.53|14276.33|14156.33|14279.53|14159.53|14276.33|14156.33|10
1625576240000|2021-07-06 12:57:20|14275.85|14155.85|14275.61|14155.61|14275.96|14155.96|14275.08|14155.08|10
1625576250000|2021-07-06 12:57:30|14275.6|14155.6|14277.93|14157.93|14280.34|14160.34|14275.6|14155.6|9
1625576260000|2021-07-06 12:57:40|14278.98|14158.98|14284.47|14164.47|14284.47|14164.47|14278.98|14158.98|10
1625576270000|2021-07-06 12:57:50|14285.17|14165.17|14295.97|14175.97|14295.97|14175.97|14285.17|14165.17|10
1625576280000|2021-07-06 12:58:00|14297.02|14177.02|14299.94|14179.94|14300|14180|14297.02|14177.02|10
1625576290000|2021-07-06 12:58:10|14300.35|14180.35|14301.77|14181.77|14301.77|14181.77|14300.35|14180.35|10
1625576300000|2021-07-06 12:58:20|14301.88|14181.88|14299.38|14179.38|14301.88|14181.88|14298.81|14178.81|10
1625576310000|2021-07-06 12:58:30|14299.39|14179.39|14300.07|14180.07|14301.08|14181.08|14299.24|14179.24|9
1625576320000|2021-07-06 12:58:40|14300.28|14180.28|14302.9|14182.9|14303.11|14183.11|14300.28|14180.28|9
1625576330000|2021-07-06 12:58:50|14303.09|14183.09|14302.28|14182.28|14304|14184|14302.23|14182.23|10
1625576340000|2021-07-06 12:59:00|14302.49|14182.49|14308.53|14188.53|14308.53|14188.53|14302.49|14182.49|10
1625576350000|2021-07-06 12:59:10|14309.01|14189.01|14314.17|14194.17|14314.17|14194.17|14309.01|14189.01|10
1625576360000|2021-07-06 12:59:20|14315.19|14195.19|14312.15|14192.15|14316.51|14196.51|14312.15|14192.15|10
1625576370000|2021-07-06 12:59:30|14311.79|14191.79|14314.29|14194.29|14314.4|14194.4|14311.21|14191.21|10
1625576380000|2021-07-06 12:59:40|14314.46|14194.46|14313.67|14193.67|14315.26|14195.26|14313.67|14193.67|10
1625576390000|2021-07-06 12:59:50|14314.05|14194.05|14310.33|14190.33|14314.05|14194.05|14310.33|14190.33|10
1625576400000|2021-07-06 13:00:00|14309.4|14189.4|14311.45|14191.45|14311.98|14191.98|14309.02|14189.02|10
1625576410000|2021-07-06 13:00:10|14311.53|14191.53|14311.92|14191.92|14312.42|14192.42|14311.04|14191.04|10
1625576420000|2021-07-06 13:00:20|14311.8|14191.8|14311.79|14191.79|14312.57|14192.57|14311.21|14191.21|10
1625576430000|2021-07-06 13:00:30|14311.32|14191.32|14309.8|14189.8|14311.62|14191.62|14309.8|14189.8|10
1625576440000|2021-07-06 13:00:40|14309.79|14189.79|14307.62|14187.62|14309.96|14189.96|14307.62|14187.62|8
1625576450000|2021-07-06 13:00:50|14308.55|14188.55|14309.47|14189.47|14309.47|14189.47|14307.86|14187.86|9
1625576460000|2021-07-06 13:01:00|14310.02|14190.02|14309.72|14189.72|14310.6|14190.6|14309.72|14189.72|10
1625576470000|2021-07-06 13:01:10|14309.82|14189.82|14309.1|14189.1|14310.24|14190.24|14309.1|14189.1|10
1625576480000|2021-07-06 13:01:20|14308.57|14188.57|14307.18|14187.18|14308.57|14188.57|14307.18|14187.18|10
1625576490000|2021-07-06 13:01:30|14307.26|14187.26|14294.45|14174.45|14307.26|14187.26|14294.45|14174.45|10
1625576500000|2021-07-06 13:01:40|14293.43|14173.43|14292.49|14172.49|14293.75|14173.75|14292.33|14172.33|10
1625576510000|2021-07-06 13:01:50|14292.59|14172.59|14286.38|14166.38|14292.6|14172.6|14286.32|14166.32|10
1625576520000|2021-07-06 13:02:00|14286.93|14166.93|14289.19|14169.19|14289.2|14169.2|14286.47|14166.47|10
1625576530000|2021-07-06 13:02:10|14288.71|14168.71|14284.84|14164.84|14288.71|14168.71|14284.84|14164.84|10
1625576540000|2021-07-06 13:02:20|14284.88|14164.88|14282.35|14162.35|14284.88|14164.88|14282.27|14162.27|9
1625576550000|2021-07-06 13:02:30|14282.07|14162.07|14280.95|14160.95|14282.07|14162.07|14280.86|14160.86|10
1625576560000|2021-07-06 13:02:40|14280.96|14160.96|14285.54|14165.54|14285.54|14165.54|14280.75|14160.75|10
1625576570000|2021-07-06 13:02:50|14285.92|14165.92|14291.41|14171.41|14291.41|14171.41|14285.92|14165.92|10
1625576580000|2021-07-06 13:03:00|14291.99|14171.99|14300.96|14180.96|14300.96|14180.96|14291.99|14171.99|9
1625576590000|2021-07-06 13:03:10|14301.42|14181.42|14301.32|14181.32|14302.23|14182.23|14300.49|14180.49|10
1625576600000|2021-07-06 13:03:20|14301.61|14181.61|14299.92|14179.92|14301.61|14181.61|14299.88|14179.88|10
1625576610000|2021-07-06 13:03:30|14299.5|14179.5|14299.59|14179.59|14300.01|14180.01|14299.17|14179.17|10
1625576620000|2021-07-06 13:03:40|14300.1|14180.1|14304.95|14184.95|14304.95|14184.95|14299.96|14179.96|10
1625576630000|2021-07-06 13:03:50|14306.84|14186.84|14311.81|14191.81|14311.81|14191.81|14306.84|14186.84|10
1625576640000|2021-07-06 13:04:00|14312.12|14192.12|14308.97|14188.97|14312.12|14192.12|14308.64|14188.64|10
1625576650000|2021-07-06 13:04:10|14309.28|14189.28|14304.88|14184.88|14309.28|14189.28|14304.88|14184.88|10
1625576660000|2021-07-06 13:04:20|14304.53|14184.53|14303.37|14183.37|14304.53|14184.53|14302.45|14182.45|10
1625576670000|2021-07-06 13:04:30|14303.71|14183.71|14307.31|14187.31|14307.31|14187.31|14303.68|14183.68|10
1625576680000|2021-07-06 13:04:40|14308.06|14188.06|14310.08|14190.08|14310.51|14190.51|14307.48|14187.48|10
1625576690000|2021-07-06 13:04:50|14310.57|14190.57|14309.22|14189.22|14310.57|14190.57|14309.22|14189.22|10
1625576700000|2021-07-06 13:05:00|14309.91|14189.91|14316.92|14196.92|14316.92|14196.92|14309.49|14189.49|10
1625576710000|2021-07-06 13:05:10|14320.34|14200.34|14321.66|14201.66|14321.66|14201.66|14318.46|14198.46|10
1625576720000|2021-07-06 13:05:20|14322.16|14202.16|14325.35|14205.35|14325.74|14205.74|14322.16|14202.16|10
1625576730000|2021-07-06 13:05:30|14324.93|14204.93|14325.55|14205.55|14325.8|14205.8|14324.83|14204.83|10
1625576740000|2021-07-06 13:05:40|14325.34|14205.34|14323.81|14203.81|14325.34|14205.34|14323.67|14203.67|10
1625576750000|2021-07-06 13:05:50|14323.4|14203.4|14320.33|14200.33|14323.4|14203.4|14320.33|14200.33|10
1625576760000|2021-07-06 13:06:00|14320.72|14200.72|14320.85|14200.85|14320.85|14200.85|14319.87|14199.87|10
1625576770000|2021-07-06 13:06:10|14322.55|14202.55|14321.64|14201.64|14322.72|14202.72|14321.64|14201.64|10
1625576780000|2021-07-06 13:06:20|14321.22|14201.22|14315.19|14195.19|14321.22|14201.22|14315.19|14195.19|10
1625576790000|2021-07-06 13:06:30|14314.62|14194.62|14314.27|14194.27|14315.2|14195.2|14313.73|14193.73|9
1625576800000|2021-07-06 13:06:40|14314.17|14194.17|14314.5|14194.5|14314.56|14194.56|14313.34|14193.34|10
1625576810000|2021-07-06 13:06:50|14314.48|14194.48|14313.86|14193.86|14314.65|14194.65|14313.67|14193.67|9
1625576820000|2021-07-06 13:07:00|14313.58|14193.58|14310.43|14190.43|14313.58|14193.58|14310.43|14190.43|10
1625576830000|2021-07-06 13:07:10|14310.14|14190.14|14308|14188|14310.14|14190.14|14308|14188|10
1625576840000|2021-07-06 13:07:20|14307.86|14187.86|14312.62|14192.62|14312.62|14192.62|14307.75|14187.75|10
1625576850000|2021-07-06 13:07:30|14312.04|14192.04|14312.52|14192.52|14314.25|14194.25|14312.04|14192.04|10
1625576860000|2021-07-06 13:07:40|14312.48|14192.48|14312.89|14192.89|14312.89|14192.89|14312.1|14192.1|10
1625576870000|2021-07-06 13:07:50|14313.05|14193.05|14311.43|14191.43|14313.05|14193.05|14310.94|14190.94|10
1625576880000|2021-07-06 13:08:00|14311.42|14191.42|14312.17|14192.17|14312.17|14192.17|14311.42|14191.42|10
1625576890000|2021-07-06 13:08:10|14312.45|14192.45|14311.84|14191.84|14313.09|14193.09|14311.84|14191.84|10
1625576900000|2021-07-06 13:08:20|14311.42|14191.42|14311.43|14191.43|14311.43|14191.43|14310.79|14190.79|10
1625576910000|2021-07-06 13:08:30|14311.5|14191.5|14311.64|14191.64|14313.86|14193.86|14311.5|14191.5|10
1625576920000|2021-07-06 13:08:40|14311.61|14191.61|14311.07|14191.07|14311.61|14191.61|14310.22|14190.22|10
1625576930000|2021-07-06 13:08:50|14311.24|14191.24|14311.34|14191.34|14311.62|14191.62|14311.24|14191.24|8
1625576940000|2021-07-06 13:09:00|14311.41|14191.41|14310.67|14190.67|14311.71|14191.71|14310.67|14190.67|9
1625576950000|2021-07-06 13:09:10|14310.68|14190.68|14308.75|14188.75|14310.88|14190.88|14308.75|14188.75|10
1625576960000|2021-07-06 13:09:20|14308.96|14188.96|14306.74|14186.74|14308.96|14188.96|14306.74|14186.74|10
1625576970000|2021-07-06 13:09:30|14307.1|14187.1|14307.74|14187.74|14307.74|14187.74|14306.96|14186.96|9
1625576980000|2021-07-06 13:09:40|14307.78|14187.78|14307.12|14187.12|14307.91|14187.91|14307.08|14187.08|10
1625576990000|2021-07-06 13:09:50|14307.25|14187.25|14314.65|14194.65|14314.65|14194.65|14307.25|14187.25|10
1625577000000|2021-07-06 13:10:00|14315.45|14195.45|14319.03|14199.03|14319.03|14199.03|14315.45|14195.45|10
1625577010000|2021-07-06 13:10:10|14319.3|14199.3|14316.93|14196.93|14319.65|14199.65|14316.93|14196.93|9
1625577020000|2021-07-06 13:10:20|14316.69|14196.69|14317.47|14197.47|14317.47|14197.47|14315.33|14195.33|10
1625577030000|2021-07-06 13:10:30|14317.58|14197.58|14318.32|14198.32|14318.32|14198.32|14316.69|14196.69|10
1625577040000|2021-07-06 13:10:40|14318.65|14198.65|14322.45|14202.45|14322.54|14202.54|14318.65|14198.65|10
1625577050000|2021-07-06 13:10:50|14322.56|14202.56|14323.8|14203.8|14323.89|14203.89|14322.56|14202.56|10
1625577060000|2021-07-06 13:11:00|14323.12|14203.12|14322.86|14202.86|14323.97|14203.97|14322.86|14202.86|10
1625577070000|2021-07-06 13:11:10|14322.82|14202.82|14320.74|14200.74|14322.92|14202.92|14320.58|14200.58|10
1625577080000|2021-07-06 13:11:20|14320.73|14200.73|14316.86|14196.86|14321.42|14201.42|14316.86|14196.86|10
1625577090000|2021-07-06 13:11:30|14316.42|14196.42|14314.41|14194.41|14317.28|14197.28|14314.41|14194.41|9
1625577100000|2021-07-06 13:11:40|14313.29|14193.29|14311.95|14191.95|14313.29|14193.29|14309.43|14189.43|10
1625577110000|2021-07-06 13:11:50|14311.78|14191.78|14311.3|14191.3|14312.36|14192.36|14311.3|14191.3|10
1625577120000|2021-07-06 13:12:00|14311.34|14191.34|14311.59|14191.59|14312.36|14192.36|14310.96|14190.96|10
1625577130000|2021-07-06 13:12:10|14311.17|14191.17|14311.14|14191.14|14311.17|14191.17|14310.7|14190.7|10
1625577140000|2021-07-06 13:12:20|14311.5|14191.5|14308.75|14188.75|14311.83|14191.83|14308.75|14188.75|10
1625577150000|2021-07-06 13:12:30|14308.39|14188.39|14305.55|14185.55|14308.73|14188.73|14305.55|14185.55|10
1625577160000|2021-07-06 13:12:40|14305.29|14185.29|14304.64|14184.64|14305.5|14185.5|14304.64|14184.64|10
1625577170000|2021-07-06 13:12:50|14304.66|14184.66|14308.98|14188.98|14308.98|14188.98|14304.55|14184.55|10
1625577180000|2021-07-06 13:13:00|14309.62|14189.62|14309.58|14189.58|14310.14|14190.14|14309.45|14189.45|10
1625577190000|2021-07-06 13:13:10|14309.24|14189.24|14308.64|14188.64|14309.24|14189.24|14307.25|14187.25|10
1625577200000|2021-07-06 13:13:20|14308.82|14188.82|14308.24|14188.24|14308.82|14188.82|14308.16|14188.16|10
1625577210000|2021-07-06 13:13:30|14308.46|14188.46|14307.9|14187.9|14308.86|14188.86|14307.9|14187.9|10
1625577220000|2021-07-06 13:13:40|14307.99|14187.99|14305.25|14185.25|14307.99|14187.99|14305.25|14185.25|10
1625577230000|2021-07-06 13:13:50|14305.41|14185.41|14305.72|14185.72|14305.72|14185.72|14305.29|14185.29|10
1625577240000|2021-07-06 13:14:00|14305.27|14185.27|14305.38|14185.38|14305.38|14185.38|14304.83|14184.83|9
1625577250000|2021-07-06 13:14:10|14305.29|14185.29|14304.91|14184.91|14305.59|14185.59|14304.91|14184.91|9
1625577260000|2021-07-06 13:14:20|14304.92|14184.92|14305.05|14185.05|14305.94|14185.94|14304.73|14184.73|9
1625577270000|2021-07-06 13:14:30|14304.62|14184.62|14302.16|14182.16|14305.41|14185.41|14302.16|14182.16|10
1625577280000|2021-07-06 13:14:40|14301|14181|14297.95|14177.95|14301|14181|14297.95|14177.95|10
1625577290000|2021-07-06 13:14:50|14297.86|14177.86|14292.87|14172.87|14297.86|14177.86|14292.78|14172.78|10
1625577300000|2021-07-06 13:15:00|14292.11|14172.11|14293.13|14173.13|14293.13|14173.13|14290.58|14170.58|9
1625577310000|2021-07-06 13:15:10|14292.98|14172.98|14288.62|14168.62|14292.98|14172.98|14288.62|14168.62|9
1625577320000|2021-07-06 13:15:20|14286.91|14166.91|14280.66|14160.66|14286.91|14166.91|14280.66|14160.66|10
1625577330000|2021-07-06 13:15:30|14279.41|14159.41|14276.93|14156.93|14280.72|14160.72|14276.93|14156.93|10
1625577340000|2021-07-06 13:15:40|14277.26|14157.26|14277.62|14157.62|14277.62|14157.62|14276.33|14156.33|10
1625577350000|2021-07-06 13:15:50|14276.95|14156.95|14273.2|14153.2|14276.95|14156.95|14273.2|14153.2|10
1625577360000|2021-07-06 13:16:00|14272.37|14152.37|14270.19|14150.19|14272.37|14152.37|14269.47|14149.47|10
1625577370000|2021-07-06 13:16:10|14270.33|14150.33|14269.45|14149.45|14271.19|14151.19|14268.85|14148.85|10
1625577380000|2021-07-06 13:16:20|14269.82|14149.82|14274.64|14154.64|14274.64|14154.64|14269.82|14149.82|10
1625577390000|2021-07-06 13:16:30|14275.41|14155.41|14277.28|14157.28|14277.48|14157.48|14275.41|14155.41|10
1625577400000|2021-07-06 13:16:40|14276.89|14156.89|14274.51|14154.51|14277.9|14157.9|14274.51|14154.51|10
1625577410000|2021-07-06 13:16:50|14275.42|14155.42|14275.65|14155.65|14275.65|14155.65|14274.9|14154.9|9
1625577420000|2021-07-06 13:17:00|14275.15|14155.15|14277.47|14157.47|14277.47|14157.47|14274.84|14154.84|10
1625577430000|2021-07-06 13:17:10|14276.41|14156.41|14272.54|14152.54|14276.68|14156.68|14272.54|14152.54|10
1625577440000|2021-07-06 13:17:20|14272.68|14152.68|14272.35|14152.35|14272.68|14152.68|14270.79|14150.79|10
1625577450000|2021-07-06 13:17:30|14272.41|14152.41|14274.49|14154.49|14274.82|14154.82|14272.41|14152.41|10
1625577460000|2021-07-06 13:17:40|14274.39|14154.39|14273.25|14153.25|14274.58|14154.58|14273.25|14153.25|9
1625577470000|2021-07-06 13:17:50|14272.91|14152.91|14272.22|14152.22|14273.3|14153.3|14272.07|14152.07|10
1625577480000|2021-07-06 13:18:00|14271.94|14151.94|14275.46|14155.46|14275.46|14155.46|14271.94|14151.94|10
1625577490000|2021-07-06 13:18:10|14276.45|14156.45|14276.09|14156.09|14277.32|14157.32|14276.09|14156.09|10
1625577500000|2021-07-06 13:18:20|14276.19|14156.19|14280.04|14160.04|14280.04|14160.04|14276.19|14156.19|10
1625577510000|2021-07-06 13:18:30|14280.11|14160.11|14278.41|14158.41|14280.45|14160.45|14278.41|14158.41|10
1625577520000|2021-07-06 13:18:40|14278.21|14158.21|14273.93|14153.93|14278.26|14158.26|14273.93|14153.93|9
1625577530000|2021-07-06 13:18:50|14273.46|14153.46|14271.36|14151.36|14273.46|14153.46|14270.33|14150.33|10
1625577540000|2021-07-06 13:19:00|14271.7|14151.7|14275.65|14155.65|14275.65|14155.65|14271.7|14151.7|9
1625577550000|2021-07-06 13:19:10|14274.77|14154.77|14274.98|14154.98|14275.16|14155.16|14274.05|14154.05|9
1625577560000|2021-07-06 13:19:20|14275.13|14155.13|14280.27|14160.27|14280.27|14160.27|14275.13|14155.13|10
1625577570000|2021-07-06 13:19:30|14280.4|14160.4|14279.25|14159.25|14280.68|14160.68|14279.25|14159.25|9
1625577580000|2021-07-06 13:19:40|14279.3|14159.3|14278.38|14158.38|14279.73|14159.73|14278.38|14158.38|10
1625577590000|2021-07-06 13:19:50|14278.77|14158.77|14278.2|14158.2|14278.77|14158.77|14278.18|14158.18|9
1625577600000|2021-07-06 13:20:00|14278.13|14158.13|14275.68|14155.68|14278.26|14158.26|14275.68|14155.68|10
1625577610000|2021-07-06 13:20:10|14274.32|14154.32|14270.15|14150.15|14274.69|14154.69|14270.15|14150.15|10
1625577620000|2021-07-06 13:20:20|14270|14150|14269.41|14149.41|14270.42|14150.42|14268.94|14148.94|9
1625577630000|2021-07-06 13:20:30|14269.47|14149.47|14273.31|14153.31|14273.31|14153.31|14268.86|14148.86|9
1625577640000|2021-07-06 13:20:40|14274.05|14154.05|14274.82|14154.82|14275.29|14155.29|14274.05|14154.05|10
1625577650000|2021-07-06 13:20:50|14275.33|14155.33|14275.76|14155.76|14275.76|14155.76|14275.06|14155.06|10
1625577660000|2021-07-06 13:21:00|14275.78|14155.78|14273.9|14153.9|14276.49|14156.49|14273.9|14153.9|10
1625577670000|2021-07-06 13:21:10|14274.21|14154.21|14269.49|14149.49|14274.21|14154.21|14269.49|14149.49|10
1625577680000|2021-07-06 13:21:20|14269.44|14149.44|14268.49|14148.49|14269.44|14149.44|14268.06|14148.06|10
1625577690000|2021-07-06 13:21:30|14268.39|14148.39|14267.92|14147.92|14269.8|14149.8|14267.74|14147.74|10
1625577700000|2021-07-06 13:21:40|14268.87|14148.87|14268.62|14148.62|14269.05|14149.05|14268.62|14148.62|10
1625577710000|2021-07-06 13:21:50|14268.45|14148.45|14267.28|14147.28|14268.45|14148.45|14267.06|14147.06|10
1625577720000|2021-07-06 13:22:00|14266.74|14146.74|14266.38|14146.38|14267.4|14147.4|14266.38|14146.38|10
1625577730000|2021-07-06 13:22:10|14266.59|14146.59|14265.23|14145.23|14266.59|14146.59|14265.01|14145.01|9
1625577740000|2021-07-06 13:22:20|14265.39|14145.39|14266.78|14146.78|14266.78|14146.78|14265.39|14145.39|10
1625577750000|2021-07-06 13:22:30|14266.86|14146.86|14264.75|14144.75|14266.86|14146.86|14264.75|14144.75|9
1625577760000|2021-07-06 13:22:40|14264.7|14144.7|14264.33|14144.33|14264.7|14144.7|14264.29|14144.29|8
1625577770000|2021-07-06 13:22:50|14263.9|14143.9|14265.35|14145.35|14265.35|14145.35|14263.9|14143.9|10
1625577780000|2021-07-06 13:23:00|14265.4|14145.4|14264.81|14144.81|14265.94|14145.94|14264.29|14144.29|10
1625577790000|2021-07-06 13:23:10|14264.83|14144.83|14265.42|14145.42|14265.67|14145.67|14264.81|14144.81|9
1625577800000|2021-07-06 13:23:20|14265.43|14145.43|14266.88|14146.88|14267.13|14147.13|14265.32|14145.32|9
1625577810000|2021-07-06 13:23:30|14268.58|14148.58|14268.62|14148.62|14269.28|14149.28|14268.58|14148.58|10
1625577820000|2021-07-06 13:23:40|14268.27|14148.27|14269|14149|14269|14149|14268.27|14148.27|9
1625577830000|2021-07-06 13:23:50|14268.91|14148.91|14269.29|14149.29|14270.2|14150.2|14268.73|14148.73|10
1625577840000|2021-07-06 13:24:00|14269.24|14149.24|14269.03|14149.03|14269.26|14149.26|14268.48|14148.48|10
1625577850000|2021-07-06 13:24:10|14269.02|14149.02|14268.21|14148.21|14269.19|14149.19|14268.21|14148.21|10
1625577860000|2021-07-06 13:24:20|14268.42|14148.42|14269.35|14149.35|14269.35|14149.35|14268.42|14148.42|10
1625577870000|2021-07-06 13:24:30|14268.33|14148.33|14267.34|14147.34|14268.33|14148.33|14266.92|14146.92|10
1625577880000|2021-07-06 13:24:40|14267.97|14147.97|14268.14|14148.14|14268.14|14148.14|14267.13|14147.13|10
1625577890000|2021-07-06 13:24:50|14268.08|14148.08|14267.17|14147.17|14268.08|14148.08|14267.17|14147.17|10
1625577900000|2021-07-06 13:25:00|14267.09|14147.09|14269.02|14149.02|14269.02|14149.02|14266.88|14146.88|10
1625577910000|2021-07-06 13:25:10|14269.68|14149.68|14267.13|14147.13|14270.23|14150.23|14267.13|14147.13|10
1625577920000|2021-07-06 13:25:20|14267.15|14147.15|14266.49|14146.49|14267.18|14147.18|14266.13|14146.13|10
1625577930000|2021-07-06 13:25:30|14266.26|14146.26|14266.45|14146.45|14266.46|14146.46|14265.91|14145.91|7
1625577940000|2021-07-06 13:25:40|14266.38|14146.38|14264.64|14144.64|14266.38|14146.38|14264.64|14144.64|10
1625577950000|2021-07-06 13:25:50|14264.72|14144.72|14262.86|14142.86|14264.72|14144.72|14262.86|14142.86|10
1625577960000|2021-07-06 13:26:00|14262.47|14142.47|14258.5|14138.5|14262.47|14142.47|14258.5|14138.5|10
1625577970000|2021-07-06 13:26:10|14257.68|14137.68|14250.08|14130.08|14257.68|14137.68|14249.67|14129.67|10
1625577980000|2021-07-06 13:26:20|14248.52|14128.52|14245.19|14125.19|14248.52|14128.52|14245.19|14125.19|10
1625577990000|2021-07-06 13:26:30|14245.75|14125.75|14246.42|14126.42|14247.56|14127.56|14245.75|14125.75|10
1625578000000|2021-07-06 13:26:40|14246.87|14126.87|14246.6|14126.6|14247.22|14127.22|14246.29|14126.29|10
1625578010000|2021-07-06 13:26:50|14246.39|14126.39|14250.22|14130.22|14250.22|14130.22|14246.39|14126.39|10
1625578020000|2021-07-06 13:27:00|14250.29|14130.29|14250.73|14130.73|14251.07|14131.07|14250.29|14130.29|9
1625578030000|2021-07-06 13:27:10|14251.1|14131.1|14258.16|14138.16|14258.16|14138.16|14251.1|14131.1|10
1625578040000|2021-07-06 13:27:20|14258.82|14138.82|14261.37|14141.37|14261.96|14141.96|14258.79|14138.79|10
1625578050000|2021-07-06 13:27:30|14261.4|14141.4|14265.73|14145.73|14265.73|14145.73|14261.4|14141.4|10
1625578060000|2021-07-06 13:27:40|14266.02|14146.02|14267.03|14147.03|14267.7|14147.7|14266.02|14146.02|9
1625578070000|2021-07-06 13:27:50|14267.14|14147.14|14266.34|14146.34|14267.14|14147.14|14264.75|14144.75|10
1625578080000|2021-07-06 13:28:00|14266.51|14146.51|14266.55|14146.55|14266.55|14146.55|14265.87|14145.87|10
1625578090000|2021-07-06 13:28:10|14266.58|14146.58|14267.94|14147.94|14268.08|14148.08|14266.58|14146.58|10
1625578100000|2021-07-06 13:28:20|14268.86|14148.86|14267.98|14147.98|14270.43|14150.43|14267.98|14147.98|10
1625578110000|2021-07-06 13:28:30|14268.41|14148.41|14268.25|14148.25|14268.85|14148.85|14267.42|14147.42|10
1625578120000|2021-07-06 13:28:40|14268.31|14148.31|14268.82|14148.82|14269.19|14149.19|14267.33|14147.33|10
1625578130000|2021-07-06 13:28:50|14268.24|14148.24|14266.95|14146.95|14268.39|14148.39|14266.95|14146.95|9
1625578140000|2021-07-06 13:29:00|14266.78|14146.78|14266.52|14146.52|14267.35|14147.35|14266.37|14146.37|10
1625578150000|2021-07-06 13:29:10|14266.5|14146.5|14266.44|14146.44|14267.01|14147.01|14266.06|14146.06|9
1625578160000|2021-07-06 13:29:20|14266.24|14146.24|14266.56|14146.56|14266.56|14146.56|14265.22|14145.22|9
1625578170000|2021-07-06 13:29:30|14266.77|14146.77|14266.36|14146.36|14266.77|14146.77|14266.36|14146.36|9
1625578180000|2021-07-06 13:29:40|14265.52|14145.52|14265.9|14145.9|14266.84|14146.84|14265.48|14145.48|10
1625578190000|2021-07-06 13:29:50|14265.78|14145.78|14265.29|14145.29|14265.82|14145.82|14265.29|14145.29|10
1625578200000|2021-07-06 13:30:00|14265.8|14145.8|14266.26|14146.26|14266.41|14146.41|14265.8|14145.8|10
1625578210000|2021-07-06 13:30:10|14265.77|14145.77|14265.1|14145.1|14265.77|14145.77|14265.1|14145.1|9
1625578220000|2021-07-06 13:30:20|14265.09|14145.09|14262.37|14142.37|14265.09|14145.09|14262.25|14142.25|9
1625578230000|2021-07-06 13:30:30|14261.98|14141.98|14258.39|14138.39|14261.99|14141.99|14258.17|14138.17|10
1625578240000|2021-07-06 13:30:40|14257.44|14137.44|14247.47|14127.47|14257.44|14137.44|14247.47|14127.47|9
1625578250000|2021-07-06 13:30:50|14245.04|14125.04|14241.11|14121.11|14245.04|14125.04|14241.11|14121.11|10
1625578260000|2021-07-06 13:31:00|14240.44|14120.44|14235.09|14115.09|14240.44|14120.44|14235.09|14115.09|10
1625578270000|2021-07-06 13:31:10|14235.35|14115.35|14237.21|14117.21|14237.21|14117.21|14235.35|14115.35|10
1625578280000|2021-07-06 13:31:20|14237.46|14117.46|14234.77|14114.77|14237.47|14117.47|14234.48|14114.48|10
1625578290000|2021-07-06 13:31:30|14234.55|14114.55|14232.85|14112.85|14234.55|14114.55|14232.85|14112.85|10
1625578300000|2021-07-06 13:31:40|14233.02|14113.02|14230.45|14110.45|14233.02|14113.02|14230.45|14110.45|10
1625578310000|2021-07-06 13:31:50|14230.5|14110.5|14223.12|14103.12|14230.5|14110.5|14223.12|14103.12|10
1625578320000|2021-07-06 13:32:00|14221.97|14101.97|14222.63|14102.63|14222.67|14102.67|14221.42|14101.42|10
1625578330000|2021-07-06 13:32:10|14222.56|14102.56|14225.41|14105.41|14225.6|14105.6|14222.56|14102.56|10
1625578340000|2021-07-06 13:32:20|14225.42|14105.42|14226.38|14106.38|14227.48|14107.48|14225.42|14105.42|10
1625578350000|2021-07-06 13:32:30|14225.79|14105.79|14227.6|14107.6|14227.6|14107.6|14225.79|14105.79|10
1625578360000|2021-07-06 13:32:40|14227.86|14107.86|14230.86|14110.86|14230.86|14110.86|14227.86|14107.86|9
1625578370000|2021-07-06 13:32:50|14231.82|14111.82|14232.95|14112.95|14232.95|14112.95|14231.58|14111.58|9
1625578380000|2021-07-06 13:33:00|14233.39|14113.39|14234.56|14114.56|14234.62|14114.62|14233.39|14113.39|10
1625578390000|2021-07-06 13:33:10|14234.62|14114.62|14233.51|14113.51|14234.69|14114.69|14233.49|14113.49|9
1625578400000|2021-07-06 13:33:20|14233.93|14113.93|14235.79|14115.79|14235.79|14115.79|14233.93|14113.93|10
1625578410000|2021-07-06 13:33:30|14235.89|14115.89|14234.51|14114.51|14235.98|14115.98|14234.45|14114.45|9
1625578420000|2021-07-06 13:33:40|14234.39|14114.39|14231.31|14111.31|14234.39|14114.39|14230.76|14110.76|10
1625578430000|2021-07-06 13:33:50|14230.74|14110.74|14228.06|14108.06|14230.74|14110.74|14227.97|14107.97|10
1625578440000|2021-07-06 13:34:00|14227.11|14107.11|14227.21|14107.21|14227.76|14107.76|14226.15|14106.15|10
1625578450000|2021-07-06 13:34:10|14226.88|14106.88|14223.04|14103.04|14226.88|14106.88|14223.04|14103.04|10
1625578460000|2021-07-06 13:34:20|14222.51|14102.51|14205.77|14085.77|14222.51|14102.51|14205.77|14085.77|9
1625578470000|2021-07-06 13:34:30|14203.55|14083.55|14196.32|14076.32|14203.55|14083.55|14194.88|14074.88|10
1625578480000|2021-07-06 13:34:40|14196.36|14076.36|14199.36|14079.36|14199.44|14079.44|14196.36|14076.36|10
1625578490000|2021-07-06 13:34:50|14199.32|14079.32|14198.21|14078.21|14199.32|14079.32|14197.77|14077.77|10
1625578500000|2021-07-06 13:35:00|14197.69|14077.69|14198.12|14078.12|14198.49|14078.49|14197.42|14077.42|10
1625578510000|2021-07-06 13:35:10|14198.08|14078.08|14196.08|14076.08|14198.42|14078.42|14195.95|14075.95|10
1625578520000|2021-07-06 13:35:20|14197.13|14077.13|14196.62|14076.62|14197.13|14077.13|14195.28|14075.28|10
1625578530000|2021-07-06 13:35:30|14196.8|14076.8|14204.44|14084.44|14204.44|14084.44|14196.8|14076.8|10
1625578540000|2021-07-06 13:35:40|14204.51|14084.51|14208.25|14088.25|14208.99|14088.99|14204.51|14084.51|10
1625578550000|2021-07-06 13:35:50|14208.13|14088.13|14205.93|14085.93|14208.13|14088.13|14205.93|14085.93|8
1625578560000|2021-07-06 13:36:00|14206.5|14086.5|14206.32|14086.32|14208.17|14088.17|14206.21|14086.21|9
1625578570000|2021-07-06 13:36:10|14206.07|14086.07|14200.74|14080.74|14206.07|14086.07|14200.74|14080.74|10
1625578580000|2021-07-06 13:36:20|14199.7|14079.7|14195.99|14075.99|14199.7|14079.7|14195.99|14075.99|10
1625578590000|2021-07-06 13:36:30|14196.23|14076.23|14196.97|14076.97|14196.97|14076.97|14196.1|14076.1|10
1625578600000|2021-07-06 13:36:40|14197.04|14077.04|14199.08|14079.08|14199.49|14079.49|14197.04|14077.04|10
1625578610000|2021-07-06 13:36:50|14199.3|14079.3|14197.64|14077.64|14199.5|14079.5|14197.64|14077.64|10
1625578620000|2021-07-06 13:37:00|14198.31|14078.31|14198.39|14078.39|14198.39|14078.39|14197.1|14077.1|9
1625578630000|2021-07-06 13:37:10|14198.85|14078.85|14199.97|14079.97|14199.97|14079.97|14198.85|14078.85|10
1625578640000|2021-07-06 13:37:20|14199.94|14079.94|14201.09|14081.09|14201.09|14081.09|14199.94|14079.94|7
1625578650000|2021-07-06 13:37:30|14201.06|14081.06|14202.09|14082.09|14202.51|14082.51|14201.06|14081.06|10
1625578660000|2021-07-06 13:37:40|14201.8|14081.8|14201.43|14081.43|14202.48|14082.48|14201.43|14081.43|10
1625578670000|2021-07-06 13:37:50|14201.59|14081.59|14205.65|14085.65|14205.65|14085.65|14201.51|14081.51|10
1625578680000|2021-07-06 13:38:00|14206|14086|14208.55|14088.55|14208.55|14088.55|14206|14086|10
1625578690000|2021-07-06 13:38:10|14209.38|14089.38|14212.29|14092.29|14212.6|14092.6|14209.38|14089.38|9
1625578700000|2021-07-06 13:38:20|14212.75|14092.75|14213|14093|14213|14093|14211.98|14091.98|10
1625578710000|2021-07-06 13:38:30|14213.24|14093.24|14213.48|14093.48|14214.67|14094.67|14212.67|14092.67|10
1625578720000|2021-07-06 13:38:40|14213.65|14093.65|14209.55|14089.55|14213.65|14093.65|14209.55|14089.55|10
1625578730000|2021-07-06 13:38:50|14210.91|14090.91|14209.55|14089.55|14210.91|14090.91|14209.55|14089.55|10
1625578740000|2021-07-06 13:39:00|14209.76|14089.76|14210.75|14090.75|14210.75|14090.75|14208.93|14088.93|10
1625578750000|2021-07-06 13:39:10|14210.95|14090.95|14212.06|14092.06|14212.06|14092.06|14210.93|14090.93|9
1625578760000|2021-07-06 13:39:20|14212.49|14092.49|14210.91|14090.91|14212.58|14092.58|14210.91|14090.91|10
1625578770000|2021-07-06 13:39:30|14210.18|14090.18|14209.5|14089.5|14210.39|14090.39|14209.36|14089.36|9
1625578780000|2021-07-06 13:39:40|14209.39|14089.39|14209.38|14089.38|14209.81|14089.81|14209.2|14089.2|10
1625578790000|2021-07-06 13:39:50|14209.44|14089.44|14209.87|14089.87|14211.03|14091.03|14209.44|14089.44|10
1625578800000|2021-07-06 13:40:00|14209.51|14089.51|14211.09|14091.09|14211.09|14091.09|14209.51|14089.51|10
1625578810000|2021-07-06 13:40:10|14211.19|14091.19|14211.68|14091.68|14211.68|14091.68|14211.19|14091.19|10
1625578820000|2021-07-06 13:40:20|14211.63|14091.63|14211.68|14091.68|14211.68|14091.68|14210.45|14090.45|10
1625578830000|2021-07-06 13:40:30|14212.06|14092.06|14214.24|14094.24|14214.26|14094.26|14212.06|14092.06|10
1625578840000|2021-07-06 13:40:40|14212.98|14092.98|14212.73|14092.73|14212.98|14092.98|14211.45|14091.45|10
1625578850000|2021-07-06 13:40:50|14212.85|14092.85|14210.81|14090.81|14212.91|14092.91|14210.81|14090.81|10
1625578860000|2021-07-06 13:41:00|14210.23|14090.23|14208.42|14088.42|14210.23|14090.23|14208.42|14088.42|10
1625578870000|2021-07-06 13:41:10|14208.39|14088.39|14206.98|14086.98|14208.73|14088.73|14206.98|14086.98|9
1625578880000|2021-07-06 13:41:20|14205.26|14085.26|14202.61|14082.61|14205.26|14085.26|14202.61|14082.61|9
1625578890000|2021-07-06 13:41:30|14202.01|14082.01|14196.11|14076.11|14202.01|14082.01|14196.11|14076.11|10
1625578900000|2021-07-06 13:41:40|14195.43|14075.43|14192.01|14072.01|14195.43|14075.43|14192.01|14072.01|10
1625578910000|2021-07-06 13:41:50|14189.05|14069.05|14185.63|14065.63|14189.05|14069.05|14185.63|14065.63|10
1625578920000|2021-07-06 13:42:00|14185.22|14065.22|14182.14|14062.14|14185.22|14065.22|14181.58|14061.58|10
1625578930000|2021-07-06 13:42:10|14182.61|14062.61|14188.51|14068.51|14188.54|14068.54|14182.61|14062.61|10
1625578940000|2021-07-06 13:42:20|14188.57|14068.57|14189.71|14069.71|14189.71|14069.71|14188.14|14068.14|10
1625578950000|2021-07-06 13:42:30|14189.83|14069.83|14189.01|14069.01|14190.02|14070.02|14188.7|14068.7|10
1625578960000|2021-07-06 13:42:40|14189.29|14069.29|14189.13|14069.13|14190.26|14070.26|14189.13|14069.13|9
1625578970000|2021-07-06 13:42:50|14188.3|14068.3|14187.07|14067.07|14188.3|14068.3|14186.84|14066.84|10
1625578980000|2021-07-06 13:43:00|14185.71|14065.71|14184.51|14064.51|14185.71|14065.71|14183.77|14063.77|10
1625578990000|2021-07-06 13:43:10|14184.29|14064.29|14187.31|14067.31|14187.31|14067.31|14184.29|14064.29|10
1625579000000|2021-07-06 13:43:20|14187.55|14067.55|14188.89|14068.89|14188.92|14068.92|14187.55|14067.55|9
1625579010000|2021-07-06 13:43:30|14189.24|14069.24|14191.21|14071.21|14191.21|14071.21|14189.09|14069.09|10
1625579020000|2021-07-06 13:43:40|14191.29|14071.29|14190.85|14070.85|14192.08|14072.08|14190.85|14070.85|9
1625579030000|2021-07-06 13:43:50|14190.55|14070.55|14189.99|14069.99|14190.58|14070.58|14189.97|14069.97|10
1625579040000|2021-07-06 13:44:00|14190.03|14070.03|14190.19|14070.19|14190.19|14070.19|14189.81|14069.81|10
1625579050000|2021-07-06 13:44:10|14189.71|14069.71|14187.68|14067.68|14189.71|14069.71|14187.67|14067.67|9
1625579060000|2021-07-06 13:44:20|14187.22|14067.22|14184.94|14064.94|14187.22|14067.22|14184.94|14064.94|10
1625579070000|2021-07-06 13:44:30|14186.9|14066.9|14177.32|14057.32|14186.94|14066.94|14177.3|14057.3|10
1625579080000|2021-07-06 13:44:40|14175.49|14055.49|14174|14054|14175.49|14055.49|14173.71|14053.71|10
1625579090000|2021-07-06 13:44:50|14173.78|14053.78|14174.69|14054.69|14175.4|14055.4|14173.65|14053.65|10
1625579100000|2021-07-06 13:45:00|14174.88|14054.88|14175.21|14055.21|14175.52|14055.52|14174.88|14054.88|10
1625579110000|2021-07-06 13:45:10|14175.18|14055.18|14175.35|14055.35|14175.59|14055.59|14175.02|14055.02|10
1625579120000|2021-07-06 13:45:20|14175.37|14055.37|14177.03|14057.03|14177.03|14057.03|14175.37|14055.37|10
1625579130000|2021-07-06 13:45:30|14177.24|14057.24|14182.08|14062.08|14182.08|14062.08|14176.87|14056.87|10
1625579140000|2021-07-06 13:45:40|14182.27|14062.27|14182.47|14062.47|14182.98|14062.98|14181.94|14061.94|10
1625579150000|2021-07-06 13:45:50|14182.53|14062.53|14182.54|14062.54|14183.19|14063.19|14182.29|14062.29|10
1625579160000|2021-07-06 13:46:00|14183.69|14063.69|14186.41|14066.41|14186.57|14066.57|14183.69|14063.69|10
1625579170000|2021-07-06 13:46:10|14187.29|14067.29|14188.07|14068.07|14189.13|14069.13|14187.29|14067.29|10
1625579180000|2021-07-06 13:46:20|14187.96|14067.96|14190.92|14070.92|14191.29|14071.29|14187.96|14067.96|10
1625579190000|2021-07-06 13:46:30|14192.23|14072.23|14198.13|14078.13|14198.13|14078.13|14192.23|14072.23|10
1625579200000|2021-07-06 13:46:40|14198.23|14078.23|14199.81|14079.81|14200.24|14080.24|14198.2|14078.2|10
1625579210000|2021-07-06 13:46:50|14199.98|14079.98|14201.01|14081.01|14201.01|14081.01|14199.86|14079.86|9
1625579220000|2021-07-06 13:47:00|14200.82|14080.82|14200.13|14080.13|14201.09|14081.09|14200.05|14080.05|10
1625579230000|2021-07-06 13:47:10|14200.32|14080.32|14198.72|14078.72|14200.63|14080.63|14198.72|14078.72|9
1625579240000|2021-07-06 13:47:20|14198.92|14078.92|14201.72|14081.72|14201.72|14081.72|14198.92|14078.92|10
1625579250000|2021-07-06 13:47:30|14201.58|14081.58|14203.57|14083.57|14203.57|14083.57|14201.58|14081.58|10
1625579260000|2021-07-06 13:47:40|14203.7|14083.7|14205.32|14085.32|14205.51|14085.51|14203.7|14083.7|9
1625579270000|2021-07-06 13:47:50|14205.13|14085.13|14204.29|14084.29|14205.23|14085.23|14204.29|14084.29|9
1625579280000|2021-07-06 13:48:00|14204.1|14084.1|14204.81|14084.81|14204.81|14084.81|14203.02|14083.02|10
1625579290000|2021-07-06 13:48:10|14203.72|14083.72|14198.28|14078.28|14203.72|14083.72|14198.28|14078.28|10
1625579300000|2021-07-06 13:48:20|14199.8|14079.8|14178.18|14058.18|14199.8|14079.8|14178.18|14058.18|10
1625579310000|2021-07-06 13:48:30|14178.16|14058.16|14177.75|14057.75|14178.16|14058.16|14175.74|14055.74|10
1625579320000|2021-07-06 13:48:40|14177.71|14057.71|14169.66|14049.66|14177.71|14057.71|14169.66|14049.66|10
1625579330000|2021-07-06 13:48:50|14169.29|14049.29|14171.32|14051.32|14171.32|14051.32|14169.29|14049.29|10
1625579340000|2021-07-06 13:49:00|14172.03|14052.03|14172.15|14052.15|14172.55|14052.55|14171.82|14051.82|10
1625579350000|2021-07-06 13:49:10|14173.38|14053.38|14164.71|14044.71|14173.49|14053.49|14164.31|14044.31|10
1625579360000|2021-07-06 13:49:20|14162.4|14042.4|14147.82|14027.82|14162.4|14042.4|14147.82|14027.82|10
1625579370000|2021-07-06 13:49:30|14144.33|14024.33|14120.45|14000.45|14144.33|14024.33|14120.45|14000.45|10
1625579380000|2021-07-06 13:49:40|14118.76|13998.76|14117.52|13997.52|14118.76|13998.76|14117.42|13997.42|10
1625579390000|2021-07-06 13:49:50|14117|13997|14120.32|14000.32|14120.32|14000.32|14117|13997|10
1625579400000|2021-07-06 13:50:00|14122.34|14002.34|14125.67|14005.67|14125.67|14005.67|14122.34|14002.34|9
1625579410000|2021-07-06 13:50:10|14125.51|14005.51|14127.82|14007.82|14127.82|14007.82|14125.51|14005.51|10
1625579420000|2021-07-06 13:50:20|14127.74|14007.74|14130.09|14010.09|14130.09|14010.09|14127.74|14007.74|10
1625579430000|2021-07-06 13:50:30|14129.93|14009.93|14129.84|14009.84|14130.79|14010.79|14129.81|14009.81|10
1625579440000|2021-07-06 13:50:40|14131.01|14011.01|14131.11|14011.11|14131.24|14011.24|14130.4|14010.4|8
1625579450000|2021-07-06 13:50:50|14131.64|14011.64|14132.08|14012.08|14132.59|14012.59|14131.32|14011.32|10
1625579460000|2021-07-06 13:51:00|14130.58|14010.58|14122.94|14002.94|14130.58|14010.58|14122.94|14002.94|10
1625579470000|2021-07-06 13:51:10|14120.75|14000.75|14119.77|13999.77|14121.17|14001.17|14119.77|13999.77|10
1625579480000|2021-07-06 13:51:20|14119.01|13999.01|14116.74|13996.74|14119.01|13999.01|14116.74|13996.74|10
1625579490000|2021-07-06 13:51:30|14116.92|13996.92|14117.53|13997.53|14117.53|13997.53|14114.73|13994.73|10
1625579500000|2021-07-06 13:51:40|14118.13|13998.13|14120.19|14000.19|14120.19|14000.19|14118.13|13998.13|9
1625579510000|2021-07-06 13:51:50|14120.09|14000.09|14121.11|14001.11|14121.23|14001.23|14120.08|14000.08|10
1625579520000|2021-07-06 13:52:00|14121.52|14001.52|14120.5|14000.5|14121.52|14001.52|14120.5|14000.5|10
1625579530000|2021-07-06 13:52:10|14121|14001|14122.47|14002.47|14122.47|14002.47|14120.27|14000.27|10
1625579540000|2021-07-06 13:52:20|14123.21|14003.21|14125.83|14005.83|14125.83|14005.83|14123.2|14003.2|9
1625579550000|2021-07-06 13:52:30|14126.16|14006.16|14128.19|14008.19|14128.24|14008.24|14126.16|14006.16|10
1625579560000|2021-07-06 13:52:40|14128.35|14008.35|14132.96|14012.96|14133.16|14013.16|14128.35|14008.35|10
1625579570000|2021-07-06 13:52:50|14133.56|14013.56|14131.94|14011.94|14133.89|14013.89|14131.88|14011.88|10
1625579580000|2021-07-06 13:53:00|14131.85|14011.85|14133.71|14013.71|14133.71|14013.71|14131.59|14011.59|10
1625579590000|2021-07-06 13:53:10|14134.16|14014.16|14136|14016|14136.15|14016.15|14134.16|14014.16|10
1625579600000|2021-07-06 13:53:20|14136.16|14016.16|14138.25|14018.25|14138.39|14018.39|14136.16|14016.16|9
1625579610000|2021-07-06 13:53:30|14137.65|14017.65|14140.94|14020.94|14140.97|14020.97|14137.65|14017.65|9
1625579620000|2021-07-06 13:53:40|14141.18|14021.18|14143.27|14023.27|14143.27|14023.27|14141.01|14021.01|9
1625579630000|2021-07-06 13:53:50|14143.4|14023.4|14145.24|14025.24|14145.27|14025.27|14143.4|14023.4|10
1625579640000|2021-07-06 13:54:00|14145.26|14025.26|14145.9|14025.9|14145.9|14025.9|14144.08|14024.08|10
1625579650000|2021-07-06 13:54:10|14146.76|14026.76|14150.84|14030.84|14150.84|14030.84|14146.76|14026.76|10
1625579660000|2021-07-06 13:54:20|14150.95|14030.95|14152.16|14032.16|14153.25|14033.25|14150.95|14030.95|9
1625579670000|2021-07-06 13:54:30|14151.72|14031.72|14149.25|14029.25|14151.72|14031.72|14149.09|14029.09|9
1625579680000|2021-07-06 13:54:40|14148.47|14028.47|14146.02|14026.02|14148.47|14028.47|14145.82|14025.82|10
1625579690000|2021-07-06 13:54:50|14146.08|14026.08|14147.11|14027.11|14147.31|14027.31|14146.02|14026.02|10
1625579700000|2021-07-06 13:55:00|14147.99|14027.99|14151.68|14031.68|14151.68|14031.68|14147.99|14027.99|10
1625579710000|2021-07-06 13:55:10|14151.81|14031.81|14156.75|14036.75|14156.79|14036.79|14151.81|14031.81|10
1625579720000|2021-07-06 13:55:20|14156.46|14036.46|14160.32|14040.32|14160.32|14040.32|14156.46|14036.46|10
1625579730000|2021-07-06 13:55:30|14160.83|14040.83|14162.56|14042.56|14162.56|14042.56|14160.81|14040.81|10
1625579740000|2021-07-06 13:55:40|14164.26|14044.26|14171.91|14051.91|14171.91|14051.91|14164.26|14044.26|10
1625579750000|2021-07-06 13:55:50|14172.83|14052.83|14182.81|14062.81|14183.16|14063.16|14172.83|14052.83|10
1625579760000|2021-07-06 13:56:00|14185.58|14065.58|14196.65|14076.65|14197.68|14077.68|14185.58|14065.58|10
1625579770000|2021-07-06 13:56:10|14200.01|14080.01|14203.3|14083.3|14203.54|14083.54|14200.01|14080.01|10
1625579780000|2021-07-06 13:56:20|14202.77|14082.77|14199.67|14079.67|14203.42|14083.42|14199.67|14079.67|10
1625579790000|2021-07-06 13:56:30|14197.46|14077.46|14198.98|14078.98|14199.4|14079.4|14197.16|14077.16|10
1625579800000|2021-07-06 13:56:40|14198.99|14078.99|14199.64|14079.64|14200.71|14080.71|14198.98|14078.98|10
1625579810000|2021-07-06 13:56:50|14199.76|14079.76|14198.26|14078.26|14200.46|14080.46|14198.26|14078.26|10
1625579820000|2021-07-06 13:57:00|14197.77|14077.77|14197.22|14077.22|14198.74|14078.74|14197.22|14077.22|9
1625579830000|2021-07-06 13:57:10|14196.9|14076.9|14198.64|14078.64|14198.64|14078.64|14196.64|14076.64|10
1625579840000|2021-07-06 13:57:20|14198.68|14078.68|14196.94|14076.94|14198.68|14078.68|14194.22|14074.22|10
1625579850000|2021-07-06 13:57:30|14196.58|14076.58|14198.24|14078.24|14198.24|14078.24|14195.47|14075.47|10
1625579860000|2021-07-06 13:57:40|14198.22|14078.22|14196.46|14076.46|14198.51|14078.51|14196.46|14076.46|8
1625579870000|2021-07-06 13:57:50|14197.46|14077.46|14198.06|14078.06|14198.14|14078.14|14196.87|14076.87|10
1625579880000|2021-07-06 13:58:00|14197.93|14077.93|14197.94|14077.94|14198.71|14078.71|14197.36|14077.36|10
1625579890000|2021-07-06 13:58:10|14197.84|14077.84|14196.9|14076.9|14197.84|14077.84|14196.64|14076.64|9
1625579900000|2021-07-06 13:58:20|14196.54|14076.54|14193.07|14073.07|14196.54|14076.54|14192.83|14072.83|10
1625579910000|2021-07-06 13:58:30|14193.15|14073.15|14192.24|14072.24|14193.15|14073.15|14192.24|14072.24|10
1625579920000|2021-07-06 13:58:40|14192.2|14072.2|14190.14|14070.14|14192.2|14072.2|14190.09|14070.09|8
1625579930000|2021-07-06 13:58:50|14189.64|14069.64|14188.66|14068.66|14190.3|14070.3|14188.66|14068.66|10
1625579940000|2021-07-06 13:59:00|14189.37|14069.37|14189.72|14069.72|14189.76|14069.76|14189|14069|10
1625579950000|2021-07-06 13:59:10|14189.52|14069.52|14190.97|14070.97|14190.97|14070.97|14189.15|14069.15|10
1625579960000|2021-07-06 13:59:20|14191.1|14071.1|14192.76|14072.76|14192.76|14072.76|14190.44|14070.44|10
1625579970000|2021-07-06 13:59:30|14192.78|14072.78|14193.58|14073.58|14194.15|14074.15|14192.74|14072.74|10
1625579980000|2021-07-06 13:59:40|14194.12|14074.12|14194.4|14074.4|14194.44|14074.44|14193.15|14073.15|8
1625579990000|2021-07-06 13:59:50|14194.58|14074.58|14193.86|14073.86|14194.58|14074.58|14193.86|14073.86|10
1625580000000|2021-07-06 14:00:00|14194.1|14074.1|14191.38|14071.38|14194.1|14074.1|14190.86|14070.86|10
1625580010000|2021-07-06 14:00:10|14191.97|14071.97|14192.7|14072.7|14193.95|14073.95|14191.92|14071.92|10
1625580020000|2021-07-06 14:00:20|14192.44|14072.44|14195.22|14075.22|14195.22|14075.22|14192.44|14072.44|10
1625580030000|2021-07-06 14:00:30|14196.66|14076.66|14195.43|14075.43|14197.63|14077.63|14194.9|14074.9|9
1625580040000|2021-07-06 14:00:40|14196.31|14076.31|14208.71|14088.71|14208.71|14088.71|14196.31|14076.31|10
1625580050000|2021-07-06 14:00:50|14208.63|14088.63|14215.46|14095.46|14215.46|14095.46|14208.63|14088.63|10
1625580060000|2021-07-06 14:01:00|14217.72|14097.72|14216.13|14096.13|14217.72|14097.72|14215.85|14095.85|10
1625580070000|2021-07-06 14:01:10|14216.14|14096.14|14216.14|14096.14|14216.14|14096.14|14215.04|14095.04|10
1625580080000|2021-07-06 14:01:20|14216.17|14096.17|14214.92|14094.92|14216.44|14096.44|14214.23|14094.23|10
1625580090000|2021-07-06 14:01:30|14214.69|14094.69|14212.15|14092.15|14214.71|14094.71|14212.15|14092.15|10
1625580100000|2021-07-06 14:01:40|14211.76|14091.76|14206.1|14086.1|14212.22|14092.22|14206.1|14086.1|10
1625580110000|2021-07-06 14:01:50|14205.79|14085.79|14204.04|14084.04|14205.79|14085.79|14203.06|14083.06|10
1625580120000|2021-07-06 14:02:00|14203.24|14083.24|14203.65|14083.65|14204.3|14084.3|14202.7|14082.7|10
1625580130000|2021-07-06 14:02:10|14203.71|14083.71|14201.05|14081.05|14203.72|14083.72|14201.05|14081.05|10
1625580140000|2021-07-06 14:02:20|14201.04|14081.04|14198.74|14078.74|14201.85|14081.85|14198.74|14078.74|9
1625580150000|2021-07-06 14:02:30|14198.88|14078.88|14199.01|14079.01|14199.24|14079.24|14198.71|14078.71|10
1625580160000|2021-07-06 14:02:40|14198.97|14078.97|14199.84|14079.84|14200.56|14080.56|14198.97|14078.97|10
1625580170000|2021-07-06 14:02:50|14199.71|14079.71|14201.68|14081.68|14201.68|14081.68|14199.43|14079.43|10
1625580180000|2021-07-06 14:03:00|14201.52|14081.52|14205.7|14085.7|14205.7|14085.7|14201.02|14081.02|10
1625580190000|2021-07-06 14:03:10|14206.02|14086.02|14210.63|14090.63|14210.78|14090.78|14206.02|14086.02|10
1625580200000|2021-07-06 14:03:20|14210.25|14090.25|14213.15|14093.15|14213.15|14093.15|14210.25|14090.25|9
1625580210000|2021-07-06 14:03:30|14212.96|14092.96|14213.21|14093.21|14213.85|14093.85|14212.96|14092.96|10
1625580220000|2021-07-06 14:03:40|14212.31|14092.31|14213.16|14093.16|14213.25|14093.25|14212.06|14092.06|10
1625580230000|2021-07-06 14:03:50|14212.87|14092.87|14211.11|14091.11|14212.87|14092.87|14211.11|14091.11|9
1625580240000|2021-07-06 14:04:00|14210.88|14090.88|14207.44|14087.44|14211.02|14091.02|14207.44|14087.44|9
1625580250000|2021-07-06 14:04:10|14206.69|14086.69|14208.01|14088.01|14208.01|14088.01|14206.06|14086.06|10
1625580260000|2021-07-06 14:04:20|14209.25|14089.25|14211.02|14091.02|14211.08|14091.08|14209.14|14089.14|10
1625580270000|2021-07-06 14:04:30|14211.13|14091.13|14211.3|14091.3|14211.78|14091.78|14211.13|14091.13|9
1625580280000|2021-07-06 14:04:40|14211.25|14091.25|14210.68|14090.68|14211.69|14091.69|14210.68|14090.68|10
1625580290000|2021-07-06 14:04:50|14211.09|14091.09|14210.99|14090.99|14211.15|14091.15|14210.94|14090.94|8
1625580300000|2021-07-06 14:05:00|14210.79|14090.79|14213.32|14093.32|14213.34|14093.34|14210.79|14090.79|10
1625580310000|2021-07-06 14:05:10|14213.6|14093.6|14215.84|14095.84|14215.84|14095.84|14213.6|14093.6|8
1625580320000|2021-07-06 14:05:20|14216.56|14096.56|14213.64|14093.64|14217.33|14097.33|14213.38|14093.38|10
1625580330000|2021-07-06 14:05:30|14213.7|14093.7|14212.77|14092.77|14213.7|14093.7|14212.77|14092.77|9
1625580340000|2021-07-06 14:05:40|14212.79|14092.79|14213.39|14093.39|14214.8|14094.8|14212.63|14092.63|9
1625580350000|2021-07-06 14:05:50|14213.49|14093.49|14211.65|14091.65|14213.49|14093.49|14211.2|14091.2|10
1625580360000|2021-07-06 14:06:00|14211.05|14091.05|14209.54|14089.54|14211.05|14091.05|14209.54|14089.54|9
1625580370000|2021-07-06 14:06:10|14209.21|14089.21|14207.54|14087.54|14209.22|14089.22|14207.41|14087.41|10
1625580380000|2021-07-06 14:06:20|14207.13|14087.13|14202.16|14082.16|14207.13|14087.13|14202.16|14082.16|10
1625580390000|2021-07-06 14:06:30|14202.29|14082.29|14197.92|14077.92|14202.29|14082.29|14197.92|14077.92|9
1625580400000|2021-07-06 14:06:40|14197.51|14077.51|14189.23|14069.23|14197.51|14077.51|14189.23|14069.23|10
1625580410000|2021-07-06 14:06:50|14188.94|14068.94|14182.48|14062.48|14188.94|14068.94|14182.48|14062.48|10
1625580420000|2021-07-06 14:07:00|14182.1|14062.1|14180.74|14060.74|14182.97|14062.97|14180.73|14060.73|10
1625580430000|2021-07-06 14:07:10|14180.54|14060.54|14178.28|14058.28|14180.54|14060.54|14178.28|14058.28|10
1625580440000|2021-07-06 14:07:20|14178.34|14058.34|14176.78|14056.78|14178.34|14058.34|14175.65|14055.65|9
1625580450000|2021-07-06 14:07:30|14176.74|14056.74|14176.67|14056.67|14176.88|14056.88|14175.72|14055.72|10
1625580460000|2021-07-06 14:07:40|14176.51|14056.51|14174.04|14054.04|14176.58|14056.58|14174.04|14054.04|10
1625580470000|2021-07-06 14:07:50|14174|14054|14166.18|14046.18|14174|14054|14165.58|14045.58|10
1625580480000|2021-07-06 14:08:00|14165.78|14045.78|14164.83|14044.83|14165.78|14045.78|14163.64|14043.64|10
1625580490000|2021-07-06 14:08:10|14164.44|14044.44|14161.93|14041.93|14164.95|14044.95|14161.93|14041.93|9
1625580500000|2021-07-06 14:08:20|14161.96|14041.96|14150.98|14030.98|14161.96|14041.96|14150.98|14030.98|10
1625580510000|2021-07-06 14:08:30|14150.92|14030.92|14135.42|14015.42|14150.92|14030.92|14135.2|14015.2|10
1625580520000|2021-07-06 14:08:40|14134.57|14014.57|14132.85|14012.85|14134.57|14014.57|14129.97|14009.97|10
1625580530000|2021-07-06 14:08:50|14133.01|14013.01|14133.49|14013.49|14136.13|14016.13|14133.01|14013.01|9
1625580540000|2021-07-06 14:09:00|14133|14013|14134.05|14014.05|14134.05|14014.05|14130.88|14010.88|10
1625580550000|2021-07-06 14:09:10|14134.24|14014.24|14138.09|14018.09|14138.09|14018.09|14134.24|14014.24|9
1625580560000|2021-07-06 14:09:20|14138.34|14018.34|14139.5|14019.5|14139.61|14019.61|14137.85|14017.85|9
1625580570000|2021-07-06 14:09:30|14139.45|14019.45|14137.37|14017.37|14139.45|14019.45|14136.67|14016.67|9
1625580580000|2021-07-06 14:09:40|14136.79|14016.79|14137.5|14017.5|14137.5|14017.5|14136.69|14016.69|10
1625580590000|2021-07-06 14:09:50|14137.79|14017.79|14138.54|14018.54|14139.81|14019.81|14137.67|14017.67|10
1625580600000|2021-07-06 14:10:00|14138.18|14018.18|14137.9|14017.9|14139.05|14019.05|14136.95|14016.95|10
1625580610000|2021-07-06 14:10:10|14137.88|14017.88|14139.51|14019.51|14139.91|14019.91|14137.88|14017.88|10
1625580620000|2021-07-06 14:10:20|14138.28|14018.28|14138.97|14018.97|14139.32|14019.32|14138.21|14018.21|10
1625580630000|2021-07-06 14:10:30|14139.26|14019.26|14139.49|14019.49|14139.49|14019.49|14138.32|14018.32|10
1625580640000|2021-07-06 14:10:40|14139.36|14019.36|14142.36|14022.36|14142.36|14022.36|14139.36|14019.36|9
1625580650000|2021-07-06 14:10:50|14142.64|14022.64|14149.56|14029.56|14149.56|14029.56|14142.64|14022.64|10
1625580660000|2021-07-06 14:11:00|14149.92|14029.92|14155.25|14035.25|14155.3|14035.3|14149.92|14029.92|10
1625580670000|2021-07-06 14:11:10|14156.2|14036.2|14159.52|14039.52|14159.6|14039.6|14156.2|14036.2|10
1625580680000|2021-07-06 14:11:20|14160.61|14040.61|14169.03|14049.03|14169.03|14049.03|14160.61|14040.61|10
1625580690000|2021-07-06 14:11:30|14169.86|14049.86|14168.67|14048.67|14169.95|14049.95|14168.66|14048.66|10
1625580700000|2021-07-06 14:11:40|14168.6|14048.6|14168.72|14048.72|14169.23|14049.23|14168.46|14048.46|10
1625580710000|2021-07-06 14:11:50|14169.17|14049.17|14170.07|14050.07|14170.45|14050.45|14168.13|14048.13|9
1625580720000|2021-07-06 14:12:00|14169.9|14049.9|14171.31|14051.31|14171.31|14051.31|14169.9|14049.9|10
1625580730000|2021-07-06 14:12:10|14171.44|14051.44|14169.64|14049.64|14172.17|14052.17|14169.64|14049.64|9
1625580740000|2021-07-06 14:12:20|14169.58|14049.58|14166.23|14046.23|14169.58|14049.58|14166.23|14046.23|10
1625580750000|2021-07-06 14:12:30|14166.05|14046.05|14164.3|14044.3|14166.59|14046.59|14163.88|14043.88|9
1625580760000|2021-07-06 14:12:40|14164.34|14044.34|14164.71|14044.71|14164.71|14044.71|14163.25|14043.25|10
1625580770000|2021-07-06 14:12:50|14163.89|14043.89|14161.84|14041.84|14163.94|14043.94|14161.84|14041.84|10
1625580780000|2021-07-06 14:13:00|14161.71|14041.71|14161.99|14041.99|14161.99|14041.99|14160.88|14040.88|10
1625580790000|2021-07-06 14:13:10|14162.27|14042.27|14162.98|14042.98|14163.55|14043.55|14162.14|14042.14|9
1625580800000|2021-07-06 14:13:20|14163.11|14043.11|14164.26|14044.26|14164.29|14044.29|14163.11|14043.11|9
1625580810000|2021-07-06 14:13:30|14163.98|14043.98|14163.56|14043.56|14164.61|14044.61|14162.34|14042.34|10
1625580820000|2021-07-06 14:13:40|14163.44|14043.44|14164.35|14044.35|14164.49|14044.49|14163.31|14043.31|10
1625580830000|2021-07-06 14:13:50|14164.2|14044.2|14164.63|14044.63|14164.73|14044.73|14163.56|14043.56|10
1625580840000|2021-07-06 14:14:00|14165.06|14045.06|14166.76|14046.76|14166.76|14046.76|14165.06|14045.06|10
1625580850000|2021-07-06 14:14:10|14167.05|14047.05|14167.23|14047.23|14168.15|14048.15|14166.81|14046.81|9
1625580860000|2021-07-06 14:14:20|14167.16|14047.16|14169.07|14049.07|14169.5|14049.5|14167.16|14047.16|10
1625580870000|2021-07-06 14:14:30|14169.11|14049.11|14167.06|14047.06|14169.34|14049.34|14167.06|14047.06|10
1625580880000|2021-07-06 14:14:40|14167.07|14047.07|14165.73|14045.73|14167.07|14047.07|14165.48|14045.48|9
1625580890000|2021-07-06 14:14:50|14165.6|14045.6|14165.36|14045.36|14165.68|14045.68|14164.74|14044.74|10
1625580900000|2021-07-06 14:15:00|14165.18|14045.18|14161.82|14041.82|14165.19|14045.19|14161.82|14041.82|9
1625580910000|2021-07-06 14:15:10|14160.97|14040.97|14156.15|14036.15|14160.97|14040.97|14156.15|14036.15|10
1625580920000|2021-07-06 14:15:20|14155.56|14035.56|14152.08|14032.08|14155.56|14035.56|14151.44|14031.44|10
1625580930000|2021-07-06 14:15:30|14152.65|14032.65|14151.88|14031.88|14153.23|14033.23|14151.88|14031.88|10
1625580940000|2021-07-06 14:15:40|14151.96|14031.96|14154.22|14034.22|14154.22|14034.22|14151.96|14031.96|8
1625580950000|2021-07-06 14:15:50|14155.17|14035.17|14156.43|14036.43|14156.43|14036.43|14154.92|14034.92|10
1625580960000|2021-07-06 14:16:00|14156.21|14036.21|14162.16|14042.16|14162.16|14042.16|14156.21|14036.21|10
1625580970000|2021-07-06 14:16:10|14163.58|14043.58|14167.86|14047.86|14167.95|14047.95|14163.58|14043.58|10
1625580980000|2021-07-06 14:16:20|14167.94|14047.94|14176.09|14056.09|14176.09|14056.09|14167.94|14047.94|10
1625580990000|2021-07-06 14:16:30|14176.59|14056.59|14181.15|14061.15|14181.15|14061.15|14176.4|14056.4|10
1625581000000|2021-07-06 14:16:40|14181.69|14061.69|14180.74|14060.74|14181.69|14061.69|14180.63|14060.63|10
1625581010000|2021-07-06 14:16:50|14180.6|14060.6|14179.76|14059.76|14181.61|14061.61|14179.76|14059.76|10
1625581020000|2021-07-06 14:17:00|14179.68|14059.68|14174.87|14054.87|14179.68|14059.68|14174.87|14054.87|10
1625581030000|2021-07-06 14:17:10|14174.66|14054.66|14172.23|14052.23|14174.69|14054.69|14172.23|14052.23|10
1625581040000|2021-07-06 14:17:20|14171.77|14051.77|14167.3|14047.3|14171.77|14051.77|14167.3|14047.3|9
1625581050000|2021-07-06 14:17:30|14166.61|14046.61|14163.6|14043.6|14166.61|14046.61|14163.6|14043.6|10
1625581060000|2021-07-06 14:17:40|14163.44|14043.44|14161.58|14041.58|14163.44|14043.44|14160.91|14040.91|10
1625581070000|2021-07-06 14:17:50|14161.66|14041.66|14160.92|14040.92|14162.17|14042.17|14160.9|14040.9|10
1625581080000|2021-07-06 14:18:00|14160.67|14040.67|14160.5|14040.5|14161.71|14041.71|14160.5|14040.5|10
1625581090000|2021-07-06 14:18:10|14160.52|14040.52|14157.16|14037.16|14160.53|14040.53|14157.16|14037.16|10
1625581100000|2021-07-06 14:18:20|14152.32|14032.32|14150.74|14030.74|14152.53|14032.53|14150.74|14030.74|10
1625581110000|2021-07-06 14:18:30|14150.86|14030.86|14147.45|14027.45|14150.86|14030.86|14147.45|14027.45|10
1625581120000|2021-07-06 14:18:40|14148.24|14028.24|14149.16|14029.16|14149.33|14029.33|14147.99|14027.99|9
1625581130000|2021-07-06 14:18:50|14148.92|14028.92|14148.48|14028.48|14149|14029|14148.1|14028.1|9
1625581140000|2021-07-06 14:19:00|14148.24|14028.24|14149.22|14029.22|14149.22|14029.22|14147.6|14027.6|10
1625581150000|2021-07-06 14:19:10|14149.46|14029.46|14146.8|14026.8|14149.46|14029.46|14146.8|14026.8|10
1625581160000|2021-07-06 14:19:20|14146.4|14026.4|14142.08|14022.08|14146.4|14026.4|14142.08|14022.08|10
1625581170000|2021-07-06 14:19:30|14142.36|14022.36|14140.01|14020.01|14142.42|14022.42|14140.01|14020.01|10
1625581180000|2021-07-06 14:19:40|14140.25|14020.25|14137.2|14017.2|14140.25|14020.25|14136.93|14016.93|10
1625581190000|2021-07-06 14:19:50|14136.99|14016.99|14135.36|14015.36|14137.22|14017.22|14135.36|14015.36|10
1625581200000|2021-07-06 14:20:00|14135.63|14015.63|14134.32|14014.32|14135.74|14015.74|14134.32|14014.32|10
1625581210000|2021-07-06 14:20:10|14134.26|14014.26|14133.04|14013.04|14135.84|14015.84|14133.04|14013.04|9
1625581220000|2021-07-06 14:20:20|14133.03|14013.03|14129.44|14009.44|14133.14|14013.14|14129.42|14009.42|10
1625581230000|2021-07-06 14:20:30|14129.57|14009.57|14124.81|14004.81|14129.57|14009.57|14124.81|14004.81|10
1625581240000|2021-07-06 14:20:40|14124.15|14004.15|14121.23|14001.23|14124.15|14004.15|14117.43|13997.43|9
1625581250000|2021-07-06 14:20:50|14121.47|14001.47|14118.92|13998.92|14121.47|14001.47|14118.92|13998.92|9
1625581260000|2021-07-06 14:21:00|14119.08|13999.08|14121.1|14001.1|14121.1|14001.1|14119.02|13999.02|10
1625581270000|2021-07-06 14:21:10|14122.78|14002.78|14120.34|14000.34|14122.81|14002.81|14120.34|14000.34|10
1625581280000|2021-07-06 14:21:20|14120.72|14000.72|14123.18|14003.18|14123.18|14003.18|14120.16|14000.16|10
1625581290000|2021-07-06 14:21:30|14123.21|14003.21|14124.65|14004.65|14124.68|14004.68|14123.21|14003.21|10
1625581300000|2021-07-06 14:21:40|14124.71|14004.71|14124.28|14004.28|14124.71|14004.71|14123.27|14003.27|9
1625581310000|2021-07-06 14:21:50|14124.64|14004.64|14126.4|14006.4|14126.55|14006.55|14124.6|14004.6|8
1625581320000|2021-07-06 14:22:00|14126.17|14006.17|14125.5|14005.5|14126.45|14006.45|14124.59|14004.59|10
1625581330000|2021-07-06 14:22:10|14125.26|14005.26|14120.75|14000.75|14125.26|14005.26|14120.75|14000.75|10
1625581340000|2021-07-06 14:22:20|14120.64|14000.64|14118.23|13998.23|14120.74|14000.74|14117.78|13997.78|10
1625581350000|2021-07-06 14:22:30|14118.19|13998.19|14117.43|13997.43|14118.36|13998.36|14117.09|13997.09|10
1625581360000|2021-07-06 14:22:40|14117.42|13997.42|14118.69|13998.69|14118.98|13998.98|14117.42|13997.42|9
1625581370000|2021-07-06 14:22:50|14118.86|13998.86|14113.21|13993.21|14118.94|13998.94|14113.21|13993.21|10
1625581380000|2021-07-06 14:23:00|14113.27|13993.27|14115.11|13995.11|14115.11|13995.11|14112.78|13992.78|10
1625581390000|2021-07-06 14:23:10|14114.51|13994.51|14112.21|13992.21|14114.51|13994.51|14112.21|13992.21|10
1625581400000|2021-07-06 14:23:20|14112.18|13992.18|14114.92|13994.92|14115.06|13995.06|14112.04|13992.04|10
1625581410000|2021-07-06 14:23:30|14114.15|13994.15|14117.6|13997.6|14117.6|13997.6|14114.15|13994.15|9
1625581420000|2021-07-06 14:23:40|14117.8|13997.8|14121.75|14001.75|14121.75|14001.75|14117.8|13997.8|10
1625581430000|2021-07-06 14:23:50|14121.4|14001.4|14120.63|14000.63|14121.56|14001.56|14120.02|14000.02|10
1625581440000|2021-07-06 14:24:00|14120.61|14000.61|14121.32|14001.32|14121.42|14001.42|14120.17|14000.17|9
1625581450000|2021-07-06 14:24:10|14121.45|14001.45|14122.86|14002.86|14122.86|14002.86|14121.42|14001.42|10
1625581460000|2021-07-06 14:24:20|14122.97|14002.97|14121.97|14001.97|14123.74|14003.74|14121.97|14001.97|9
1625581470000|2021-07-06 14:24:30|14122.28|14002.28|14121.22|14001.22|14122.28|14002.28|14121.22|14001.22|10
1625581480000|2021-07-06 14:24:40|14121.38|14001.38|14121.12|14001.12|14121.38|14001.38|14120.17|14000.17|10
1625581490000|2021-07-06 14:24:50|14121.01|14001.01|14125.58|14005.58|14125.58|14005.58|14120.93|14000.93|10
1625581500000|2021-07-06 14:25:00|14127.28|14007.28|14129.44|14009.44|14129.57|14009.57|14127.28|14007.28|10
1625581510000|2021-07-06 14:25:10|14129.94|14009.94|14131|14011|14131.39|14011.39|14129.94|14009.94|9
1625581520000|2021-07-06 14:25:20|14131.14|14011.14|14133.65|14013.65|14133.65|14013.65|14130.56|14010.56|10
1625581530000|2021-07-06 14:25:30|14133.82|14013.82|14136.75|14016.75|14136.75|14016.75|14133.82|14013.82|10
1625581540000|2021-07-06 14:25:40|14136.79|14016.79|14140.32|14020.32|14141.03|14021.03|14136.73|14016.73|10
1625581550000|2021-07-06 14:25:50|14140.2|14020.2|14139.22|14019.22|14140.2|14020.2|14138.2|14018.2|10
1625581560000|2021-07-06 14:26:00|14141.24|14021.24|14144.21|14024.21|14144.21|14024.21|14141.24|14021.24|10
1625581570000|2021-07-06 14:26:10|14144.29|14024.29|14142.1|14022.1|14144.29|14024.29|14142.1|14022.1|10
1625581580000|2021-07-06 14:26:20|14142.25|14022.25|14139.05|14019.05|14142.25|14022.25|14139.05|14019.05|10
1625581590000|2021-07-06 14:26:30|14138.93|14018.93|14134.15|14014.15|14138.93|14018.93|14134.15|14014.15|10
1625581600000|2021-07-06 14:26:40|14134.02|14014.02|14130.16|14010.16|14134.02|14014.02|14129.42|14009.42|10
1625581610000|2021-07-06 14:26:50|14130.1|14010.1|14133.37|14013.37|14133.38|14013.38|14130.1|14010.1|10
1625581620000|2021-07-06 14:27:00|14133.61|14013.61|14137.66|14017.66|14138.04|14018.04|14133.61|14013.61|10
1625581630000|2021-07-06 14:27:10|14137.48|14017.48|14136.37|14016.37|14137.75|14017.75|14136.37|14016.37|9
1625581640000|2021-07-06 14:27:20|14135.91|14015.91|14136.92|14016.92|14136.92|14016.92|14135.01|14015.01|9
1625581650000|2021-07-06 14:27:30|14137.17|14017.17|14139.19|14019.19|14139.99|14019.99|14137.17|14017.17|10
1625581660000|2021-07-06 14:27:40|14139.35|14019.35|14138.91|14018.91|14139.35|14019.35|14138.3|14018.3|10
1625581670000|2021-07-06 14:27:50|14138.85|14018.85|14140.15|14020.15|14140.73|14020.73|14138.85|14018.85|9
1625581680000|2021-07-06 14:28:00|14140.05|14020.05|14140.16|14020.16|14140.27|14020.27|14140.05|14020.05|9
1625581690000|2021-07-06 14:28:10|14140.29|14020.29|14140.13|14020.13|14141.31|14021.31|14140.13|14020.13|10
1625581700000|2021-07-06 14:28:20|14140.11|14020.11|14141.63|14021.63|14141.63|14021.63|14140.03|14020.03|10
1625581710000|2021-07-06 14:28:30|14142.09|14022.09|14145.49|14025.49|14145.49|14025.49|14142.09|14022.09|9
1625581720000|2021-07-06 14:28:40|14146.38|14026.38|14146.12|14026.12|14146.79|14026.79|14146.12|14026.12|10
1625581730000|2021-07-06 14:28:50|14146|14026|14147.4|14027.4|14147.41|14027.41|14146|14026|10
1625581740000|2021-07-06 14:29:00|14146.5|14026.5|14146.78|14026.78|14146.87|14026.87|14146.08|14026.08|10
1625581750000|2021-07-06 14:29:10|14146.67|14026.67|14145.97|14025.97|14146.67|14026.67|14145.83|14025.83|9
1625581760000|2021-07-06 14:29:20|14146.08|14026.08|14145.8|14025.8|14146.08|14026.08|14145.63|14025.63|9
1625581770000|2021-07-06 14:29:30|14145.82|14025.82|14144.53|14024.53|14146.63|14026.63|14144.53|14024.53|10
1625581780000|2021-07-06 14:29:40|14142.79|14022.79|14136.71|14016.71|14142.79|14022.79|14136.71|14016.71|10
1625581790000|2021-07-06 14:29:50|14135.59|14015.59|14135.51|14015.51|14135.59|14015.59|14134.49|14014.49|9
1625581800000|2021-07-06 14:30:00|14135.61|14015.61|14134.71|14014.71|14135.61|14015.61|14133.91|14013.91|10
1625581810000|2021-07-06 14:30:10|14135.31|14015.31|14139.38|14019.38|14139.38|14019.38|14135.31|14015.31|10
1625581820000|2021-07-06 14:30:20|14139.29|14019.29|14140.86|14020.86|14140.86|14020.86|14139.11|14019.11|8
1625581830000|2021-07-06 14:30:30|14140.51|14020.51|14141.75|14021.75|14141.77|14021.77|14140.51|14020.51|10
1625581840000|2021-07-06 14:30:40|14141.21|14021.21|14143.43|14023.43|14143.43|14023.43|14140.43|14020.43|10
1625581850000|2021-07-06 14:30:50|14143.98|14023.98|14151.73|14031.73|14151.73|14031.73|14143.98|14023.98|10
1625581860000|2021-07-06 14:31:00|14152.27|14032.27|14158.56|14038.56|14158.56|14038.56|14152.27|14032.27|10
1625581870000|2021-07-06 14:31:10|14159.18|14039.18|14165.89|14045.89|14166.37|14046.37|14159.18|14039.18|10
1625581880000|2021-07-06 14:31:20|14166.5|14046.5|14171.58|14051.58|14171.58|14051.58|14166.5|14046.5|10
1625581890000|2021-07-06 14:31:30|14171.98|14051.98|14173.62|14053.62|14175.64|14055.64|14171.98|14051.98|10
1625581900000|2021-07-06 14:31:40|14174.15|14054.15|14174.19|14054.19|14175.39|14055.39|14173.02|14053.02|9
1625581910000|2021-07-06 14:31:50|14173.07|14053.07|14172.43|14052.43|14173.38|14053.38|14172.43|14052.43|9
1625581920000|2021-07-06 14:32:00|14172.71|14052.71|14175.21|14055.21|14175.92|14055.92|14172.71|14052.71|10
1625581930000|2021-07-06 14:32:10|14175.16|14055.16|14172.39|14052.39|14175.45|14055.45|14172.39|14052.39|10
1625581940000|2021-07-06 14:32:20|14172.53|14052.53|14169.65|14049.65|14172.53|14052.53|14168.83|14048.83|9
1625581950000|2021-07-06 14:32:30|14168.05|14048.05|14167.5|14047.5|14168.71|14048.71|14167.5|14047.5|9
1625581960000|2021-07-06 14:32:40|14167.23|14047.23|14167.36|14047.36|14168.28|14048.28|14167.03|14047.03|10
1625581970000|2021-07-06 14:32:50|14167.5|14047.5|14170.18|14050.18|14170.69|14050.69|14167.5|14047.5|10
1625581980000|2021-07-06 14:33:00|14170.32|14050.32|14167.33|14047.33|14170.59|14050.59|14167.33|14047.33|10
1625581990000|2021-07-06 14:33:10|14167.06|14047.06|14166.05|14046.05|14167.06|14047.06|14165.64|14045.64|10
1625582000000|2021-07-06 14:33:20|14165.86|14045.86|14166.3|14046.3|14166.94|14046.94|14165.59|14045.59|10
1625582010000|2021-07-06 14:33:30|14165.08|14045.08|14163.68|14043.68|14165.18|14045.18|14163.65|14043.65|10
1625582020000|2021-07-06 14:33:40|14164.45|14044.45|14164.56|14044.56|14164.56|14044.56|14162.09|14042.09|10
1625582030000|2021-07-06 14:33:50|14163.88|14043.88|14165.43|14045.43|14165.43|14045.43|14163.37|14043.37|10
1625582040000|2021-07-06 14:34:00|14165.23|14045.23|14166.03|14046.03|14166.43|14046.43|14165.23|14045.23|9
1625582050000|2021-07-06 14:34:10|14164.97|14044.97|14166.54|14046.54|14166.54|14046.54|14164.85|14044.85|10
1625582060000|2021-07-06 14:34:20|14166.69|14046.69|14166.59|14046.59|14167.47|14047.47|14166.59|14046.59|10
1625582070000|2021-07-06 14:34:30|14166.68|14046.68|14165.38|14045.38|14166.77|14046.77|14165.38|14045.38|10
1625582080000|2021-07-06 14:34:40|14165.82|14045.82|14166.1|14046.1|14167.03|14047.03|14165.82|14045.82|10
1625582090000|2021-07-06 14:34:50|14166.21|14046.21|14163.67|14043.67|14166.21|14046.21|14163.67|14043.67|10
1625582100000|2021-07-06 14:35:00|14163.7|14043.7|14165.91|14045.91|14166.08|14046.08|14163.7|14043.7|10
1625582110000|2021-07-06 14:35:10|14165.79|14045.79|14173.38|14053.38|14173.38|14053.38|14165.79|14045.79|10
1625582120000|2021-07-06 14:35:20|14175.68|14055.68|14179.17|14059.17|14179.17|14059.17|14175.68|14055.68|10
1625582130000|2021-07-06 14:35:30|14179.31|14059.31|14183.98|14063.98|14184.15|14064.15|14179.31|14059.31|10
1625582140000|2021-07-06 14:35:40|14183.33|14063.33|14183.38|14063.38|14183.69|14063.69|14182.66|14062.66|10
1625582150000|2021-07-06 14:35:50|14183.48|14063.48|14180.77|14060.77|14183.78|14063.78|14180.69|14060.69|9
1625582160000|2021-07-06 14:36:00|14180.84|14060.84|14183.53|14063.53|14183.53|14063.53|14180.82|14060.82|10
1625582170000|2021-07-06 14:36:10|14183.71|14063.71|14185.23|14065.23|14185.23|14065.23|14183.67|14063.67|10
1625582180000|2021-07-06 14:36:20|14185.49|14065.49|14186.03|14066.03|14186.24|14066.24|14184.84|14064.84|10
1625582190000|2021-07-06 14:36:30|14186.2|14066.2|14188.15|14068.15|14188.15|14068.15|14186.03|14066.03|10
1625582200000|2021-07-06 14:36:40|14188.1|14068.1|14188.66|14068.66|14189.95|14069.95|14188.1|14068.1|10
1625582210000|2021-07-06 14:36:50|14189.65|14069.65|14190.43|14070.43|14190.5|14070.5|14189.65|14069.65|9
1625582220000|2021-07-06 14:37:00|14190.66|14070.66|14197.98|14077.98|14198.26|14078.26|14190.56|14070.56|10
1625582230000|2021-07-06 14:37:10|14197.81|14077.81|14199.88|14079.88|14199.89|14079.89|14197.81|14077.81|10
1625582240000|2021-07-06 14:37:20|14199.92|14079.92|14204.05|14084.05|14204.05|14084.05|14199.92|14079.92|10
1625582250000|2021-07-06 14:37:30|14202.85|14082.85|14202.07|14082.07|14202.85|14082.85|14202.03|14082.03|10
1625582260000|2021-07-06 14:37:40|14202.31|14082.31|14201.68|14081.68|14202.31|14082.31|14200.33|14080.33|10
1625582270000|2021-07-06 14:37:50|14201.09|14081.09|14201.2|14081.2|14201.21|14081.21|14200.49|14080.49|9
1625582280000|2021-07-06 14:38:00|14200.41|14080.41|14197.4|14077.4|14200.41|14080.41|14197.4|14077.4|10
1625582290000|2021-07-06 14:38:10|14197.3|14077.3|14195.03|14075.03|14197.48|14077.48|14194.84|14074.84|10
1625582300000|2021-07-06 14:38:20|14195.02|14075.02|14191.79|14071.79|14195.02|14075.02|14191.79|14071.79|10
1625582310000|2021-07-06 14:38:30|14191.26|14071.26|14188.42|14068.42|14191.26|14071.26|14188.06|14068.06|10
1625582320000|2021-07-06 14:38:40|14188.58|14068.58|14187.51|14067.51|14188.58|14068.58|14187.02|14067.02|10
1625582330000|2021-07-06 14:38:50|14187.46|14067.46|14188.53|14068.53|14188.83|14068.83|14187.31|14067.31|10
1625582340000|2021-07-06 14:39:00|14188.72|14068.72|14190.18|14070.18|14190.75|14070.75|14188.53|14068.53|10
1625582350000|2021-07-06 14:39:10|14190.36|14070.36|14190.75|14070.75|14191.37|14071.37|14190.36|14070.36|10
1625582360000|2021-07-06 14:39:20|14190.29|14070.29|14185.79|14065.79|14190.45|14070.45|14185.15|14065.15|10
1625582370000|2021-07-06 14:39:30|14185.5|14065.5|14184.18|14064.18|14185.5|14065.5|14184|14064|8
1625582380000|2021-07-06 14:39:40|14184.33|14064.33|14181.13|14061.13|14184.37|14064.37|14181.13|14061.13|10
1625582390000|2021-07-06 14:39:50|14181.02|14061.02|14179.06|14059.06|14181.02|14061.02|14178.7|14058.7|10
1625582400000|2021-07-06 14:40:00|14179.09|14059.09|14178.65|14058.65|14179.16|14059.16|14178.53|14058.53|10
1625582410000|2021-07-06 14:40:10|14178.01|14058.01|14175.73|14055.73|14178.01|14058.01|14175.48|14055.48|9
1625582420000|2021-07-06 14:40:20|14175.69|14055.69|14177.08|14057.08|14177.08|14057.08|14175.56|14055.56|9
1625582430000|2021-07-06 14:40:30|14177.06|14057.06|14177.56|14057.56|14177.56|14057.56|14177.05|14057.05|9
1625582440000|2021-07-06 14:40:40|14177.38|14057.38|14176.21|14056.21|14177.5|14057.5|14176.19|14056.19|10
1625582450000|2021-07-06 14:40:50|14176.44|14056.44|14176.78|14056.78|14176.78|14056.78|14175.99|14055.99|9
1625582460000|2021-07-06 14:41:00|14176.9|14056.9|14175.46|14055.46|14177.06|14057.06|14175.38|14055.38|10
1625582470000|2021-07-06 14:41:10|14175.72|14055.72|14177.42|14057.42|14178.06|14058.06|14175.58|14055.58|10
1625582480000|2021-07-06 14:41:20|14178.38|14058.38|14177.69|14057.69|14178.4|14058.4|14177.67|14057.67|10
1625582490000|2021-07-06 14:41:30|14178.26|14058.26|14179.31|14059.31|14179.31|14059.31|14178.26|14058.26|7
1625582500000|2021-07-06 14:41:40|14179.28|14059.28|14180.22|14060.22|14180.29|14060.29|14179.28|14059.28|9
1625582510000|2021-07-06 14:41:50|14180.27|14060.27|14178.45|14058.45|14180.27|14060.27|14178.45|14058.45|9
1625582520000|2021-07-06 14:42:00|14178.28|14058.28|14178.2|14058.2|14178.28|14058.28|14177.72|14057.72|10
1625582530000|2021-07-06 14:42:10|14178.37|14058.37|14182.18|14062.18|14182.18|14062.18|14178.37|14058.37|10
1625582540000|2021-07-06 14:42:20|14182.9|14062.9|14182.9|14062.9|14183.12|14063.12|14182.8|14062.8|10
1625582550000|2021-07-06 14:42:30|14182.91|14062.91|14182.53|14062.53|14183.24|14063.24|14181.2|14061.2|10
1625582560000|2021-07-06 14:42:40|14182.92|14062.92|14182.58|14062.58|14183.63|14063.63|14182.48|14062.48|10
1625582570000|2021-07-06 14:42:50|14182.72|14062.72|14183.7|14063.7|14184.06|14064.06|14182.53|14062.53|10
1625582580000|2021-07-06 14:43:00|14183.64|14063.64|14183.63|14063.63|14184.73|14064.73|14183.63|14063.63|10
1625582590000|2021-07-06 14:43:10|14183.5|14063.5|14181.45|14061.45|14183.5|14063.5|14181.4|14061.4|9
1625582600000|2021-07-06 14:43:20|14180.9|14060.9|14181.39|14061.39|14181.39|14061.39|14180.89|14060.89|7
1625582610000|2021-07-06 14:43:30|14181.54|14061.54|14184.68|14064.68|14184.8|14064.8|14181.54|14061.54|10
1625582620000|2021-07-06 14:43:40|14184.65|14064.65|14183.97|14063.97|14184.65|14064.65|14183.4|14063.4|9
1625582630000|2021-07-06 14:43:50|14183.77|14063.77|14184.95|14064.95|14184.95|14064.95|14183.77|14063.77|9
1625582640000|2021-07-06 14:44:00|14185.02|14065.02|14185.14|14065.14|14185.76|14065.76|14184.76|14064.76|10
1625582650000|2021-07-06 14:44:10|14185.49|14065.49|14185.09|14065.09|14185.5|14065.5|14184.99|14064.99|8
1625582660000|2021-07-06 14:44:20|14185.07|14065.07|14181.08|14061.08|14185.07|14065.07|14181.08|14061.08|10
1625582670000|2021-07-06 14:44:30|14181.13|14061.13|14179.53|14059.53|14181.13|14061.13|14179.53|14059.53|9
1625582680000|2021-07-06 14:44:40|14179.8|14059.8|14181.58|14061.58|14181.58|14061.58|14179.8|14059.8|10
1625582690000|2021-07-06 14:44:50|14181.45|14061.45|14177.42|14057.42|14181.45|14061.45|14176.67|14056.67|10
1625582700000|2021-07-06 14:45:00|14176.97|14056.97|14171.1|14051.1|14176.97|14056.97|14171.1|14051.1|10
1625582710000|2021-07-06 14:45:10|14170.95|14050.95|14170.42|14050.42|14172.05|14052.05|14169.31|14049.31|10
1625582720000|2021-07-06 14:45:20|14170.62|14050.62|14171.1|14051.1|14171.61|14051.61|14170.56|14050.56|10
1625582730000|2021-07-06 14:45:30|14171.29|14051.29|14172.98|14052.98|14173.13|14053.13|14170.91|14050.91|10
1625582740000|2021-07-06 14:45:40|14173.8|14053.8|14176.4|14056.4|14176.4|14056.4|14173.8|14053.8|10
1625582750000|2021-07-06 14:45:50|14177.18|14057.18|14181.47|14061.47|14181.47|14061.47|14177.18|14057.18|10
1625582760000|2021-07-06 14:46:00|14181.7|14061.7|14188.58|14068.58|14188.58|14068.58|14181.7|14061.7|10
1625582770000|2021-07-06 14:46:10|14188.99|14068.99|14187.64|14067.64|14189.51|14069.51|14187.46|14067.46|9
1625582780000|2021-07-06 14:46:20|14186.98|14066.98|14189.41|14069.41|14189.49|14069.49|14186.42|14066.42|10
1625582790000|2021-07-06 14:46:30|14189.44|14069.44|14189.52|14069.52|14190.03|14070.03|14189.44|14069.44|8
1625582800000|2021-07-06 14:46:40|14189.76|14069.76|14188.62|14068.62|14189.78|14069.78|14188.44|14068.44|10
1625582810000|2021-07-06 14:46:50|14189.37|14069.37|14188.75|14068.75|14189.61|14069.61|14188.75|14068.75|10
1625582820000|2021-07-06 14:47:00|14188.45|14068.45|14186.87|14066.87|14189.19|14069.19|14186.87|14066.87|8
1625582830000|2021-07-06 14:47:10|14186.23|14066.23|14183.83|14063.83|14186.23|14066.23|14183.68|14063.68|10
1625582840000|2021-07-06 14:47:20|14183.89|14063.89|14184|14064|14184.09|14064.09|14183.69|14063.69|10
1625582850000|2021-07-06 14:47:30|14184.11|14064.11|14183.52|14063.52|14184.11|14064.11|14183.52|14063.52|9
1625582860000|2021-07-06 14:47:40|14183.5|14063.5|14184.82|14064.82|14184.82|14064.82|14183.5|14063.5|10
1625582870000|2021-07-06 14:47:50|14184.92|14064.92|14185.03|14065.03|14185.37|14065.37|14184.36|14064.36|10
1625582880000|2021-07-06 14:48:00|14185.05|14065.05|14185.86|14065.86|14185.86|14065.86|14184.9|14064.9|10
1625582890000|2021-07-06 14:48:10|14185.94|14065.94|14186.73|14066.73|14186.79|14066.79|14185.57|14065.57|8
1625582900000|2021-07-06 14:48:20|14186.9|14066.9|14186.37|14066.37|14187.29|14067.29|14186.37|14066.37|9
1625582910000|2021-07-06 14:48:30|14186.56|14066.56|14188.35|14068.35|14188.35|14068.35|14185.9|14065.9|10
1625582920000|2021-07-06 14:48:40|14187.94|14067.94|14187.08|14067.08|14188.65|14068.65|14187.08|14067.08|10
1625582930000|2021-07-06 14:48:50|14187.47|14067.47|14186.66|14066.66|14187.55|14067.55|14186.66|14066.66|8
1625582940000|2021-07-06 14:49:00|14186.73|14066.73|14186.76|14066.76|14186.98|14066.98|14186.73|14066.73|10
1625582950000|2021-07-06 14:49:10|14186.73|14066.73|14187.75|14067.75|14187.75|14067.75|14186.44|14066.44|10
1625582960000|2021-07-06 14:49:20|14188.04|14068.04|14190.74|14070.74|14190.74|14070.74|14188.04|14068.04|10
1625582970000|2021-07-06 14:49:30|14190.78|14070.78|14193.12|14073.12|14193.12|14073.12|14190.78|14070.78|10
1625582980000|2021-07-06 14:49:40|14192.42|14072.42|14195.2|14075.2|14195.2|14075.2|14192.38|14072.38|10
1625582990000|2021-07-06 14:49:50|14196.68|14076.68|14198.25|14078.25|14198.47|14078.47|14196.68|14076.68|9
1625583000000|2021-07-06 14:50:00|14198.19|14078.19|14197.81|14077.81|14198.48|14078.48|14197.81|14077.81|10
1625583010000|2021-07-06 14:50:10|14197.72|14077.72|14199.17|14079.17|14199.37|14079.37|14197.72|14077.72|10
1625583020000|2021-07-06 14:50:20|14199.24|14079.24|14199.89|14079.89|14199.89|14079.89|14199.16|14079.16|8
1625583030000|2021-07-06 14:50:30|14199.53|14079.53|14195.42|14075.42|14199.53|14079.53|14195.42|14075.42|10
1625583040000|2021-07-06 14:50:40|14195.65|14075.65|14192.4|14072.4|14195.65|14075.65|14192.4|14072.4|9
1625583050000|2021-07-06 14:50:50|14192.34|14072.34|14190.34|14070.34|14192.34|14072.34|14190.34|14070.34|10
1625583060000|2021-07-06 14:51:00|14190.05|14070.05|14191.72|14071.72|14191.72|14071.72|14189.93|14069.93|10
1625583070000|2021-07-06 14:51:10|14192.43|14072.43|14193.51|14073.51|14193.59|14073.59|14192.28|14072.28|10
1625583080000|2021-07-06 14:51:20|14193.2|14073.2|14193.88|14073.88|14194.07|14074.07|14193.03|14073.03|10
1625583090000|2021-07-06 14:51:30|14193.84|14073.84|14195.95|14075.95|14196.1|14076.1|14193.84|14073.84|9
1625583100000|2021-07-06 14:51:40|14196|14076|14195.4|14075.4|14196|14076|14195.03|14075.03|10
1625583110000|2021-07-06 14:51:50|14195.55|14075.55|14195.1|14075.1|14195.58|14075.58|14194.34|14074.34|9
1625583120000|2021-07-06 14:52:00|14195.12|14075.12|14194.89|14074.89|14195.12|14075.12|14193.66|14073.66|9
1625583130000|2021-07-06 14:52:10|14195.72|14075.72|14195.62|14075.62|14196.06|14076.06|14194.9|14074.9|8
1625583140000|2021-07-06 14:52:20|14195.75|14075.75|14198.53|14078.53|14198.53|14078.53|14195.59|14075.59|10
1625583150000|2021-07-06 14:52:30|14198.66|14078.66|14202.85|14082.85|14202.85|14082.85|14198.66|14078.66|10
1625583160000|2021-07-06 14:52:40|14202.98|14082.98|14210.02|14090.02|14210.02|14090.02|14202.98|14082.98|10
1625583170000|2021-07-06 14:52:50|14211.17|14091.17|14209.49|14089.49|14211.34|14091.34|14209.49|14089.49|10
1625583180000|2021-07-06 14:53:00|14208.22|14088.22|14206.77|14086.77|14208.22|14088.22|14206.6|14086.6|10
1625583190000|2021-07-06 14:53:10|14206.68|14086.68|14202.19|14082.19|14206.68|14086.68|14201.51|14081.51|10
1625583200000|2021-07-06 14:53:20|14202.49|14082.49|14204.38|14084.38|14204.95|14084.95|14202.49|14082.49|10
1625583210000|2021-07-06 14:53:30|14204.55|14084.55|14204.32|14084.32|14204.74|14084.74|14204.32|14084.32|10
1625583220000|2021-07-06 14:53:40|14204.42|14084.42|14204.33|14084.33|14204.42|14084.42|14203.85|14083.85|9
1625583230000|2021-07-06 14:53:50|14204.06|14084.06|14204.25|14084.25|14204.51|14084.51|14203.92|14083.92|9
1625583240000|2021-07-06 14:54:00|14204.38|14084.38|14204.74|14084.74|14205.01|14085.01|14204.17|14084.17|9
1625583250000|2021-07-06 14:54:10|14204.56|14084.56|14201.76|14081.76|14204.56|14084.56|14201.65|14081.65|9
1625583260000|2021-07-06 14:54:20|14201.77|14081.77|14201.46|14081.46|14201.97|14081.97|14201.46|14081.46|8
1625583270000|2021-07-06 14:54:30|14201.44|14081.44|14202.41|14082.41|14202.59|14082.59|14201.36|14081.36|10
1625583280000|2021-07-06 14:54:40|14202.29|14082.29|14202.11|14082.11|14202.97|14082.97|14201.12|14081.12|10
1625583290000|2021-07-06 14:54:50|14202.12|14082.12|14201.03|14081.03|14202.23|14082.23|14200.94|14080.94|9
1625583300000|2021-07-06 14:55:00|14201.04|14081.04|14202.2|14082.2|14202.2|14082.2|14201.04|14081.04|8
1625583310000|2021-07-06 14:55:10|14201.56|14081.56|14197.06|14077.06|14201.56|14081.56|14197.06|14077.06|10
1625583320000|2021-07-06 14:55:20|14197.23|14077.23|14195.44|14075.44|14197.23|14077.23|14195.44|14075.44|10
1625583330000|2021-07-06 14:55:30|14195.45|14075.45|14193.74|14073.74|14195.71|14075.71|14193.51|14073.51|9
1625583340000|2021-07-06 14:55:40|14193.44|14073.44|14198.11|14078.11|14198.11|14078.11|14191.99|14071.99|10
1625583350000|2021-07-06 14:55:50|14199.71|14079.71|14202.46|14082.46|14202.92|14082.92|14199.71|14079.71|10
1625583360000|2021-07-06 14:56:00|14202.18|14082.18|14200.06|14080.06|14202.18|14082.18|14200.06|14080.06|10
1625583370000|2021-07-06 14:56:10|14199.92|14079.92|14200.63|14080.63|14200.74|14080.74|14199.92|14079.92|10
1625583380000|2021-07-06 14:56:20|14200.77|14080.77|14198.89|14078.89|14200.77|14080.77|14198.89|14078.89|10
1625583390000|2021-07-06 14:56:30|14198.47|14078.47|14194.31|14074.31|14198.47|14078.47|14194.31|14074.31|10
1625583400000|2021-07-06 14:56:40|14193.75|14073.75|14191.18|14071.18|14193.93|14073.93|14191.18|14071.18|10
1625583410000|2021-07-06 14:56:50|14190.98|14070.98|14191.44|14071.44|14191.57|14071.57|14190.73|14070.73|10
1625583420000|2021-07-06 14:57:00|14189.85|14069.85|14188.25|14068.25|14189.95|14069.95|14188.25|14068.25|10
1625583430000|2021-07-06 14:57:10|14188.12|14068.12|14187.29|14067.29|14188.13|14068.13|14187.29|14067.29|10
1625583440000|2021-07-06 14:57:20|14187.61|14067.61|14188.81|14068.81|14188.81|14068.81|14187.55|14067.55|9
1625583450000|2021-07-06 14:57:30|14188.96|14068.96|14188.6|14068.6|14189.04|14069.04|14188.08|14068.08|9
1625583460000|2021-07-06 14:57:40|14188.52|14068.52|14187.67|14067.67|14188.66|14068.66|14187.66|14067.66|9
1625583470000|2021-07-06 14:57:50|14187.72|14067.72|14187.09|14067.09|14187.72|14067.72|14186.4|14066.4|10
1625583480000|2021-07-06 14:58:00|14187.06|14067.06|14187.8|14067.8|14187.8|14067.8|14186.43|14066.43|10
1625583490000|2021-07-06 14:58:10|14187.94|14067.94|14187.83|14067.83|14188.77|14068.77|14187.31|14067.31|10
1625583500000|2021-07-06 14:58:20|14187.81|14067.81|14186.25|14066.25|14187.81|14067.81|14186.25|14066.25|10
1625583510000|2021-07-06 14:58:30|14186.34|14066.34|14185.85|14065.85|14186.34|14066.34|14185.75|14065.75|9
1625583520000|2021-07-06 14:58:40|14185.39|14065.39|14183.93|14063.93|14185.39|14065.39|14183.93|14063.93|10
1625583530000|2021-07-06 14:58:50|14183.44|14063.44|14181.42|14061.42|14183.44|14063.44|14180.98|14060.98|10
1625583540000|2021-07-06 14:59:00|14182.36|14062.36|14181.93|14061.93|14182.36|14062.36|14180.86|14060.86|10
1625583550000|2021-07-06 14:59:10|14181.81|14061.81|14182.6|14062.6|14183.06|14063.06|14181.81|14061.81|10
1625583560000|2021-07-06 14:59:20|14182.52|14062.52|14181.3|14061.3|14183.15|14063.15|14181.28|14061.28|10
1625583570000|2021-07-06 14:59:30|14181.12|14061.12|14181.72|14061.72|14181.89|14061.89|14180.95|14060.95|10
1625583580000|2021-07-06 14:59:40|14181.78|14061.78|14180.99|14060.99|14181.78|14061.78|14180.83|14060.83|9
1625583590000|2021-07-06 14:59:50|14181.19|14061.19|14182.13|14062.13|14182.65|14062.65|14180.4|14060.4|10
1625583600000|2021-07-06 15:00:00|14182.34|14062.34|14180.85|14060.85|14184.51|14064.51|14180.85|14060.85|10
1625583610000|2021-07-06 15:00:10|14180.93|14060.93|14177.39|14057.39|14181.24|14061.24|14177.39|14057.39|10
1625583620000|2021-07-06 15:00:20|14175.76|14055.76|14173.11|14053.11|14175.81|14055.81|14173.11|14053.11|9
1625583630000|2021-07-06 15:00:30|14172.56|14052.56|14160.4|14040.4|14172.56|14052.56|14160.4|14040.4|10
1625583640000|2021-07-06 15:00:40|14159.94|14039.94|14156.98|14036.98|14159.94|14039.94|14156.95|14036.95|10
1625583650000|2021-07-06 15:00:50|14156.06|14036.06|14154.84|14034.84|14156.06|14036.06|14154.04|14034.04|10
1625583660000|2021-07-06 15:01:00|14154.59|14034.59|14148.14|14028.14|14154.59|14034.59|14148.14|14028.14|10
1625583670000|2021-07-06 15:01:10|14145.13|14025.13|14142.38|14022.38|14145.13|14025.13|14142.38|14022.38|9
1625583680000|2021-07-06 15:01:20|14142.53|14022.53|14138.46|14018.46|14142.53|14022.53|14137.77|14017.77|10
1625583690000|2021-07-06 15:01:30|14138.27|14018.27|14137.34|14017.34|14138.43|14018.43|14137.12|14017.12|10
1625583700000|2021-07-06 15:01:40|14137.46|14017.46|14137.67|14017.67|14138.32|14018.32|14137.46|14017.46|9
1625583710000|2021-07-06 15:01:50|14137.29|14017.29|14136.83|14016.83|14137.29|14017.29|14136.26|14016.26|10
1625583720000|2021-07-06 15:02:00|14136.84|14016.84|14135.25|14015.25|14136.88|14016.88|14135|14015|10
1625583730000|2021-07-06 15:02:10|14134.83|14014.83|14131.32|14011.32|14134.95|14014.95|14131.32|14011.32|10
1625583740000|2021-07-06 15:02:20|14130.7|14010.7|14129.29|14009.29|14130.83|14010.83|14128.52|14008.52|10
1625583750000|2021-07-06 15:02:30|14127.97|14007.97|14123.31|14003.31|14128.44|14008.44|14123.31|14003.31|10
1625583760000|2021-07-06 15:02:40|14120.77|14000.77|14111.5|13991.5|14120.77|14000.77|14111.5|13991.5|10
1625583770000|2021-07-06 15:02:50|14109.78|13989.78|14106.7|13986.7|14109.78|13989.78|14104.93|13984.93|10
1625583780000|2021-07-06 15:03:00|14106.94|13986.94|14102.25|13982.25|14106.94|13986.94|14102.13|13982.13|10
1625583790000|2021-07-06 15:03:10|14102.44|13982.44|14095.78|13975.78|14102.45|13982.45|14095.78|13975.78|10
1625583800000|2021-07-06 15:03:20|14095.3|13975.3|14092.99|13972.99|14096.22|13976.22|14092.99|13972.99|10
1625583810000|2021-07-06 15:03:30|14093.18|13973.18|14090.74|13970.74|14094.12|13974.12|14090.74|13970.74|10
1625583820000|2021-07-06 15:03:40|14090.55|13970.55|14088.56|13968.56|14090.55|13970.55|14088.56|13968.56|9
1625583830000|2021-07-06 15:03:50|14089.74|13969.74|14090.18|13970.18|14090.18|13970.18|14088.08|13968.08|10
1625583840000|2021-07-06 15:04:00|14090.46|13970.46|14088.96|13968.96|14090.46|13970.46|14088.89|13968.89|9
1625583850000|2021-07-06 15:04:10|14089.38|13969.38|14090.55|13970.55|14092.11|13972.11|14089.38|13969.38|10
1625583860000|2021-07-06 15:04:20|14089.6|13969.6|14085.63|13965.63|14090.23|13970.23|14085.13|13965.13|10
1625583870000|2021-07-06 15:04:30|14085.37|13965.37|14083.21|13963.21|14085.37|13965.37|14082.98|13962.98|10
1625583880000|2021-07-06 15:04:40|14083.37|13963.37|14079.94|13959.94|14083.37|13963.37|14079.94|13959.94|10
1625583890000|2021-07-06 15:04:50|14080.17|13960.17|14079.1|13959.1|14080.62|13960.62|14078.79|13958.79|9
1625583900000|2021-07-06 15:05:00|14079.16|13959.16|14080.68|13960.68|14080.68|13960.68|14078.75|13958.75|9
1625583910000|2021-07-06 15:05:10|14080.76|13960.76|14082.5|13962.5|14082.96|13962.96|14080.61|13960.61|10
1625583920000|2021-07-06 15:05:20|14082.64|13962.64|14084.57|13964.57|14084.57|13964.57|14082.64|13962.64|10
1625583930000|2021-07-06 15:05:30|14085.03|13965.03|14085.06|13965.06|14085.86|13965.86|14084.55|13964.55|10
1625583940000|2021-07-06 15:05:40|14085.4|13965.4|14088.39|13968.39|14088.41|13968.41|14085.4|13965.4|10
1625583950000|2021-07-06 15:05:50|14088.59|13968.59|14095.32|13975.32|14095.32|13975.32|14088.59|13968.59|10
1625583960000|2021-07-06 15:06:00|14096.09|13976.09|14097.48|13977.48|14097.5|13977.5|14096.09|13976.09|9
1625583970000|2021-07-06 15:06:10|14097.6|13977.6|14100.39|13980.39|14100.39|13980.39|14097.6|13977.6|10
1625583980000|2021-07-06 15:06:20|14100.52|13980.52|14099.85|13979.85|14100.82|13980.82|14099.59|13979.59|10
1625583990000|2021-07-06 15:06:30|14099.09|13979.09|14097.84|13977.84|14099.09|13979.09|14097.84|13977.84|9
1625584000000|2021-07-06 15:06:40|14097.63|13977.63|14097.2|13977.2|14097.67|13977.67|14097.19|13977.19|10
1625584010000|2021-07-06 15:06:50|14098.34|13978.34|14099.03|13979.03|14099.07|13979.07|14098.05|13978.05|8
1625584020000|2021-07-06 15:07:00|14099.14|13979.14|14098.54|13978.54|14099.59|13979.59|14098.54|13978.54|10
1625584030000|2021-07-06 15:07:10|14098.11|13978.11|14100.52|13980.52|14100.52|13980.52|14098.11|13978.11|8
1625584040000|2021-07-06 15:07:20|14100.42|13980.42|14097.52|13977.52|14101.12|13981.12|14097.52|13977.52|10
1625584050000|2021-07-06 15:07:30|14097.29|13977.29|14099.61|13979.61|14100.42|13980.42|14096.87|13976.87|10
1625584060000|2021-07-06 15:07:40|14099.56|13979.56|14098.92|13978.92|14099.58|13979.58|14098.55|13978.55|10
1625584070000|2021-07-06 15:07:50|14098.74|13978.74|14099.6|13979.6|14099.6|13979.6|14098.25|13978.25|10
1625584080000|2021-07-06 15:08:00|14099.84|13979.84|14096.14|13976.14|14099.84|13979.84|14096.1|13976.1|9
1625584090000|2021-07-06 15:08:10|14096.27|13976.27|14095.48|13975.48|14096.53|13976.53|14095.28|13975.28|10
1625584100000|2021-07-06 15:08:20|14095.61|13975.61|14094.28|13974.28|14095.61|13975.61|14094.11|13974.11|10
1625584110000|2021-07-06 15:08:30|14093.97|13973.97|14094.46|13974.46|14094.69|13974.69|14093.96|13973.96|10
1625584120000|2021-07-06 15:08:40|14093.17|13973.17|14092.12|13972.12|14093.63|13973.63|14092.12|13972.12|10
1625584130000|2021-07-06 15:08:50|14092.03|13972.03|14088.03|13968.03|14092.03|13972.03|14087.91|13967.91|10
1625584140000|2021-07-06 15:09:00|14086.21|13966.21|14087.03|13967.03|14087.03|13967.03|14085.92|13965.92|10
1625584150000|2021-07-06 15:09:10|14087.15|13967.15|14085.04|13965.04|14087.15|13967.15|14085.04|13965.04|10
1625584160000|2021-07-06 15:09:20|14085.03|13965.03|14082.47|13962.47|14085.32|13965.32|14082.47|13962.47|10
1625584170000|2021-07-06 15:09:30|14082.5|13962.5|14081.11|13961.11|14082.71|13962.71|14081.06|13961.06|10
1625584180000|2021-07-06 15:09:40|14081.24|13961.24|14081.31|13961.31|14081.31|13961.31|14080.37|13960.37|10
1625584190000|2021-07-06 15:09:50|14081.16|13961.16|14074.27|13954.27|14081.22|13961.22|14074.27|13954.27|10
1625584200000|2021-07-06 15:10:00|14074.08|13954.08|14070.01|13950.01|14074.08|13954.08|14069.23|13949.23|10
1625584210000|2021-07-06 15:10:10|14069.99|13949.99|14067.43|13947.43|14069.99|13949.99|14067.08|13947.08|10
1625584220000|2021-07-06 15:10:20|14069.04|13949.04|14067.83|13947.83|14069.04|13949.04|14067.83|13947.83|10
1625584230000|2021-07-06 15:10:30|14068.22|13948.22|14067.53|13947.53|14068.8|13948.8|14067.37|13947.37|10
1625584240000|2021-07-06 15:10:40|14066.38|13946.38|14066.05|13946.05|14066.38|13946.38|14064.68|13944.68|10
1625584250000|2021-07-06 15:10:50|14065.56|13945.56|14064.04|13944.04|14065.56|13945.56|14064.04|13944.04|9
1625584260000|2021-07-06 15:11:00|14063.2|13943.2|14061.79|13941.79|14063.2|13943.2|14061.67|13941.67|10
1625584270000|2021-07-06 15:11:10|14061.22|13941.22|14062.45|13942.45|14063.59|13943.59|14061.22|13941.22|9
1625584280000|2021-07-06 15:11:20|14063.67|13943.67|14066.26|13946.26|14066.26|13946.26|14063.67|13943.67|10
1625584290000|2021-07-06 15:11:30|14066.11|13946.11|14066.08|13946.08|14066.49|13946.49|14065.51|13945.51|9
1625584300000|2021-07-06 15:11:40|14066.19|13946.19|14065.38|13945.38|14066.48|13946.48|14065.38|13945.38|10
1625584310000|2021-07-06 15:11:50|14065.68|13945.68|14072.23|13952.23|14072.23|13952.23|14065.68|13945.68|10
1625584320000|2021-07-06 15:12:00|14072.22|13952.22|14072.58|13952.58|14072.65|13952.65|14072.2|13952.2|10
1625584330000|2021-07-06 15:12:10|14072.6|13952.6|14075.65|13955.65|14075.65|13955.65|14072.6|13952.6|10
1625584340000|2021-07-06 15:12:20|14075.44|13955.44|14074.38|13954.38|14076.57|13956.57|14074.38|13954.38|10
1625584350000|2021-07-06 15:12:30|14074.45|13954.45|14075.41|13955.41|14075.47|13955.47|14074.21|13954.21|10
1625584360000|2021-07-06 15:12:40|14075.34|13955.34|14077.27|13957.27|14077.27|13957.27|14075.34|13955.34|9
1625584370000|2021-07-06 15:12:50|14077.14|13957.14|14077.15|13957.15|14077.15|13957.15|14076.04|13956.04|9
1625584380000|2021-07-06 15:13:00|14077.61|13957.61|14078.95|13958.95|14078.95|13958.95|14077.61|13957.61|10
1625584390000|2021-07-06 15:13:10|14079.29|13959.29|14077.89|13957.89|14079.51|13959.51|14077.54|13957.54|10
1625584400000|2021-07-06 15:13:20|14077.63|13957.63|14077.81|13957.81|14077.81|13957.81|14076.75|13956.75|10
1625584410000|2021-07-06 15:13:30|14077.97|13957.97|14077.73|13957.73|14077.97|13957.97|14076.87|13956.87|9
1625584420000|2021-07-06 15:13:40|14078.46|13958.46|14078.74|13958.74|14078.74|13958.74|14078.37|13958.37|9
1625584430000|2021-07-06 15:13:50|14078.57|13958.57|14077.61|13957.61|14078.57|13958.57|14077.61|13957.61|9
1625584440000|2021-07-06 15:14:00|14077.47|13957.47|14080.16|13960.16|14080.16|13960.16|14077.47|13957.47|10
1625584450000|2021-07-06 15:14:10|14080.12|13960.12|14081.99|13961.99|14082|13962|14080.12|13960.12|10
1625584460000|2021-07-06 15:14:20|14081.93|13961.93|14080.9|13960.9|14081.99|13961.99|14080.56|13960.56|9
1625584470000|2021-07-06 15:14:30|14080.91|13960.91|14080.64|13960.64|14082.79|13962.79|14080.64|13960.64|10
1625584480000|2021-07-06 15:14:40|14080.62|13960.62|14080.36|13960.36|14080.62|13960.62|14080.12|13960.12|10
1625584490000|2021-07-06 15:14:50|14080.46|13960.46|14081.74|13961.74|14081.74|13961.74|14080.46|13960.46|8
1625584500000|2021-07-06 15:15:00|14082.34|13962.34|14079.15|13959.15|14082.34|13962.34|14079.15|13959.15|10
1625584510000|2021-07-06 15:15:10|14077.94|13957.94|14079.1|13959.1|14079.1|13959.1|14077.08|13957.08|10
1625584520000|2021-07-06 15:15:20|14080.13|13960.13|14083.75|13963.75|14083.75|13963.75|14080.13|13960.13|10
1625584530000|2021-07-06 15:15:30|14086.55|13966.55|14092.57|13972.57|14092.57|13972.57|14086.55|13966.55|10
1625584540000|2021-07-06 15:15:40|14093.3|13973.3|14096.33|13976.33|14096.33|13976.33|14092.93|13972.93|10
1625584550000|2021-07-06 15:15:50|14096.63|13976.63|14099.09|13979.09|14099.69|13979.69|14096.63|13976.63|10
1625584560000|2021-07-06 15:16:00|14099.49|13979.49|14103.97|13983.97|14104.3|13984.3|14099.49|13979.49|9
1625584570000|2021-07-06 15:16:10|14104.05|13984.05|14104.55|13984.55|14105.6|13985.6|14104.05|13984.05|10
1625584580000|2021-07-06 15:16:20|14104.08|13984.08|14109.08|13989.08|14109.08|13989.08|14103.34|13983.34|10
1625584590000|2021-07-06 15:16:30|14110.06|13990.06|14121.15|14001.15|14121.28|14001.28|14110.06|13990.06|9
1625584600000|2021-07-06 15:16:40|14121.31|14001.31|14128.83|14008.83|14128.83|14008.83|14121.31|14001.31|10
1625584610000|2021-07-06 15:16:50|14129.14|14009.14|14131.76|14011.76|14131.76|14011.76|14129.14|14009.14|9
1625584620000|2021-07-06 15:17:00|14132.86|14012.86|14137.67|14017.67|14137.67|14017.67|14132.86|14012.86|10
1625584630000|2021-07-06 15:17:10|14138.22|14018.22|14139.27|14019.27|14139.27|14019.27|14138.07|14018.07|10
1625584640000|2021-07-06 15:17:20|14139.56|14019.56|14140.94|14020.94|14140.94|14020.94|14139.07|14019.07|10
1625584650000|2021-07-06 15:17:30|14141.78|14021.78|14146.62|14026.62|14146.62|14026.62|14141.78|14021.78|10
1625584660000|2021-07-06 15:17:40|14146.85|14026.85|14149.38|14029.38|14149.75|14029.75|14146.85|14026.85|10
1625584670000|2021-07-06 15:17:50|14150.63|14030.63|14149.45|14029.45|14151.19|14031.19|14149.45|14029.45|10
1625584680000|2021-07-06 15:18:00|14149.01|14029.01|14146.59|14026.59|14149.65|14029.65|14146.35|14026.35|10
1625584690000|2021-07-06 15:18:10|14146.86|14026.86|14142.81|14022.81|14147.16|14027.16|14142.81|14022.81|10
1625584700000|2021-07-06 15:18:20|14142.43|14022.43|14137.48|14017.48|14142.43|14022.43|14137.48|14017.48|10
1625584710000|2021-07-06 15:18:30|14137.28|14017.28|14135.94|14015.94|14137.28|14017.28|14135.17|14015.17|10
1625584720000|2021-07-06 15:18:40|14135.9|14015.9|14132.46|14012.46|14136.73|14016.73|14132.46|14012.46|10
1625584730000|2021-07-06 15:18:50|14132.47|14012.47|14132.64|14012.64|14132.68|14012.68|14132.15|14012.15|10
1625584740000|2021-07-06 15:19:00|14132.76|14012.76|14135.38|14015.38|14135.38|14015.38|14132.76|14012.76|8
1625584750000|2021-07-06 15:19:10|14135.98|14015.98|14133.77|14013.77|14135.98|14015.98|14133.77|14013.77|9
1625584760000|2021-07-06 15:19:20|14133.41|14013.41|14130.74|14010.74|14133.41|14013.41|14130.73|14010.73|10
1625584770000|2021-07-06 15:19:30|14130.19|14010.19|14128.33|14008.33|14130.19|14010.19|14128.33|14008.33|7
1625584780000|2021-07-06 15:19:40|14127.72|14007.72|14126.3|14006.3|14127.72|14007.72|14126.3|14006.3|10
1625584790000|2021-07-06 15:19:50|14126.15|14006.15|14125.45|14005.45|14126.19|14006.19|14125.45|14005.45|10
1625584800000|2021-07-06 15:20:00|14125.36|14005.36|14126.76|14006.76|14127.06|14007.06|14125.2|14005.2|10
1625584810000|2021-07-06 15:20:10|14126.72|14006.72|14127.07|14007.07|14127.9|14007.9|14126.56|14006.56|9
1625584820000|2021-07-06 15:20:20|14128.21|14008.21|14130.12|14010.12|14130.12|14010.12|14128.21|14008.21|10
1625584830000|2021-07-06 15:20:30|14130.47|14010.47|14131.02|14011.02|14131.11|14011.11|14129.86|14009.86|9
1625584840000|2021-07-06 15:20:40|14130.78|14010.78|14130.24|14010.24|14130.78|14010.78|14130.02|14010.02|10
1625584850000|2021-07-06 15:20:50|14130.23|14010.23|14125.65|14005.65|14130.23|14010.23|14125.65|14005.65|9
1625584860000|2021-07-06 15:21:00|14123.88|14003.88|14122.63|14002.63|14123.88|14003.88|14122.63|14002.63|10
1625584870000|2021-07-06 15:21:10|14123.14|14003.14|14112.03|13992.03|14123.14|14003.14|14112.03|13992.03|10
1625584880000|2021-07-06 15:21:20|14111|13991|14105.74|13985.74|14111|13991|14105.74|13985.74|10
1625584890000|2021-07-06 15:21:30|14104.79|13984.79|14102.7|13982.7|14104.79|13984.79|14102.13|13982.13|10
1625584900000|2021-07-06 15:21:40|14102.83|13982.83|14100.45|13980.45|14102.91|13982.91|14100.45|13980.45|10
1625584910000|2021-07-06 15:21:50|14101|13981|14102.49|13982.49|14103.23|13983.23|14100.82|13980.82|10
1625584920000|2021-07-06 15:22:00|14103.11|13983.11|14104.69|13984.69|14104.69|13984.69|14103.11|13983.11|9
1625584930000|2021-07-06 15:22:10|14104.79|13984.79|14106.37|13986.37|14106.37|13986.37|14104.79|13984.79|9
1625584940000|2021-07-06 15:22:20|14106.57|13986.57|14107.99|13987.99|14108.19|13988.19|14106.57|13986.57|10
1625584950000|2021-07-06 15:22:30|14107.81|13987.81|14109.06|13989.06|14109.41|13989.41|14107.59|13987.59|9
1625584960000|2021-07-06 15:22:40|14109.12|13989.12|14110.46|13990.46|14110.67|13990.67|14109.12|13989.12|10
1625584970000|2021-07-06 15:22:50|14110.11|13990.11|14107.44|13987.44|14110.3|13990.3|14107.44|13987.44|9
1625584980000|2021-07-06 15:23:00|14108.25|13988.25|14109.09|13989.09|14109.09|13989.09|14107.76|13987.76|10
1625584990000|2021-07-06 15:23:10|14109.15|13989.15|14110.93|13990.93|14110.93|13990.93|14109.15|13989.15|8
1625585000000|2021-07-06 15:23:20|14111.25|13991.25|14112.24|13992.24|14112.24|13992.24|14110.93|13990.93|10
1625585010000|2021-07-06 15:23:30|14112.25|13992.25|14112.7|13992.7|14113.28|13993.28|14112.25|13992.25|9
1625585020000|2021-07-06 15:23:40|14112.38|13992.38|14111.65|13991.65|14112.38|13992.38|14111.65|13991.65|9
1625585030000|2021-07-06 15:23:50|14111.3|13991.3|14111.94|13991.94|14111.94|13991.94|14111.14|13991.14|10
1625585040000|2021-07-06 15:24:00|14112.12|13992.12|14111.32|13991.32|14112.43|13992.43|14111.22|13991.22|9
1625585050000|2021-07-06 15:24:10|14111.55|13991.55|14111.49|13991.49|14111.56|13991.56|14111.11|13991.11|9
1625585060000|2021-07-06 15:24:20|14111.5|13991.5|14112.41|13992.41|14112.41|13992.41|14111.5|13991.5|7
1625585070000|2021-07-06 15:24:30|14112.38|13992.38|14111.61|13991.61|14112.73|13992.73|14111.61|13991.61|10
1625585080000|2021-07-06 15:24:40|14111.35|13991.35|14109.84|13989.84|14111.39|13991.39|14109.84|13989.84|9
1625585090000|2021-07-06 15:24:50|14109.77|13989.77|14111.06|13991.06|14111.17|13991.17|14109.77|13989.77|10
1625585100000|2021-07-06 15:25:00|14111.14|13991.14|14109.26|13989.26|14111.14|13991.14|14109.07|13989.07|10
1625585110000|2021-07-06 15:25:10|14109.29|13989.29|14110.46|13990.46|14110.46|13990.46|14109.29|13989.29|10
1625585120000|2021-07-06 15:25:20|14111.09|13991.09|14111.95|13991.95|14111.97|13991.97|14110.93|13990.93|7
1625585130000|2021-07-06 15:25:30|14111.99|13991.99|14111.51|13991.51|14112.2|13992.2|14111.49|13991.49|10
1625585140000|2021-07-06 15:25:40|14111.65|13991.65|14112.44|13992.44|14112.81|13992.81|14111.65|13991.65|10
1625585150000|2021-07-06 15:25:50|14112.38|13992.38|14111.9|13991.9|14112.38|13992.38|14111.89|13991.89|10
1625585160000|2021-07-06 15:26:00|14111.89|13991.89|14111.69|13991.69|14111.89|13991.89|14110.56|13990.56|9
1625585170000|2021-07-06 15:26:10|14112.19|13992.19|14112.41|13992.41|14112.6|13992.6|14112.19|13992.19|9
1625585180000|2021-07-06 15:26:20|14111.6|13991.6|14112.63|13992.63|14112.77|13992.77|14111.48|13991.48|8
1625585190000|2021-07-06 15:26:30|14112.96|13992.96|14114.03|13994.03|14114.35|13994.35|14112.82|13992.82|9
1625585200000|2021-07-06 15:26:40|14114.09|13994.09|14118.79|13998.79|14118.79|13998.79|14114.09|13994.09|9
1625585210000|2021-07-06 15:26:50|14118.92|13998.92|14122.36|14002.36|14122.48|14002.48|14118.92|13998.92|10
1625585220000|2021-07-06 15:27:00|14122.3|14002.3|14124.81|14004.81|14124.83|14004.83|14122.21|14002.21|10
1625585230000|2021-07-06 15:27:10|14124.39|14004.39|14124.56|14004.56|14125.83|14005.83|14124.39|14004.39|10
1625585240000|2021-07-06 15:27:20|14125.15|14005.15|14125.63|14005.63|14125.63|14005.63|14125.15|14005.15|9
1625585250000|2021-07-06 15:27:30|14125.62|14005.62|14122.32|14002.32|14125.62|14005.62|14122.32|14002.32|9
1625585260000|2021-07-06 15:27:40|14122.35|14002.35|14123.23|14003.23|14123.81|14003.81|14122.35|14002.35|9
1625585270000|2021-07-06 15:27:50|14123.3|14003.3|14126.07|14006.07|14126.07|14006.07|14123.3|14003.3|10
1625585280000|2021-07-06 15:28:00|14126.57|14006.57|14128.18|14008.18|14128.4|14008.4|14126.57|14006.57|10
1625585290000|2021-07-06 15:28:10|14128.19|14008.19|14130.24|14010.24|14130.24|14010.24|14128.19|14008.19|10
1625585300000|2021-07-06 15:28:20|14130.3|14010.3|14130.43|14010.43|14130.65|14010.65|14130.27|14010.27|8
1625585310000|2021-07-06 15:28:30|14130.59|14010.59|14132.04|14012.04|14132.04|14012.04|14130.59|14010.59|8
1625585320000|2021-07-06 15:28:40|14132.03|14012.03|14138.12|14018.12|14138.12|14018.12|14132.03|14012.03|10
1625585330000|2021-07-06 15:28:50|14138.57|14018.57|14140.05|14020.05|14140.14|14020.14|14138.44|14018.44|8
1625585340000|2021-07-06 15:29:00|14140.03|14020.03|14139.28|14019.28|14140.4|14020.4|14139.28|14019.28|10
1625585350000|2021-07-06 15:29:10|14139.02|14019.02|14135.99|14015.99|14139.02|14019.02|14135.99|14015.99|10
1625585360000|2021-07-06 15:29:20|14135.93|14015.93|14136.35|14016.35|14136.59|14016.59|14135.34|14015.34|10
1625585370000|2021-07-06 15:29:30|14136.13|14016.13|14135.3|14015.3|14136.13|14016.13|14134.97|14014.97|10
1625585380000|2021-07-06 15:29:40|14135.5|14015.5|14137.78|14017.78|14137.78|14017.78|14135.5|14015.5|9
1625585390000|2021-07-06 15:29:50|14139.59|14019.59|14142.08|14022.08|14142.08|14022.08|14139.59|14019.59|10
1625585400000|2021-07-06 15:30:00|14142.13|14022.13|14140.14|14020.14|14142.31|14022.31|14140.14|14020.14|10
1625585410000|2021-07-06 15:30:10|14139.78|14019.78|14138.35|14018.35|14139.78|14019.78|14138.35|14018.35|10
1625585420000|2021-07-06 15:30:20|14138.69|14018.69|14136.85|14016.85|14138.89|14018.89|14136.85|14016.85|9
1625585430000|2021-07-06 15:30:30|14135.76|14015.76|14131.97|14011.97|14135.76|14015.76|14131.97|14011.97|10
1625585440000|2021-07-06 15:30:40|14131.31|14011.31|14129.7|14009.7|14131.33|14011.33|14129.7|14009.7|10
1625585450000|2021-07-06 15:30:50|14129.86|14009.86|14133.12|14013.12|14133.12|14013.12|14129.21|14009.21|10
1625585460000|2021-07-06 15:31:00|14133.21|14013.21|14135.9|14015.9|14135.9|14015.9|14133.21|14013.21|10
1625585470000|2021-07-06 15:31:10|14136.45|14016.45|14133.38|14013.38|14136.45|14016.45|14133.38|14013.38|10
1625585480000|2021-07-06 15:31:20|14133.72|14013.72|14131.72|14011.72|14133.72|14013.72|14131.72|14011.72|10
1625585490000|2021-07-06 15:31:30|14131.74|14011.74|14131.06|14011.06|14131.74|14011.74|14129.64|14009.64|9
1625585500000|2021-07-06 15:31:40|14130.85|14010.85|14131.06|14011.06|14131.06|14011.06|14130.41|14010.41|10
1625585510000|2021-07-06 15:31:50|14131.52|14011.52|14131.28|14011.28|14132.65|14012.65|14130.74|14010.74|10
1625585520000|2021-07-06 15:32:00|14131.35|14011.35|14134.37|14014.37|14134.37|14014.37|14131.35|14011.35|10
1625585530000|2021-07-06 15:32:10|14134.72|14014.72|14136.17|14016.17|14136.49|14016.49|14134.71|14014.71|10
1625585540000|2021-07-06 15:32:20|14136.19|14016.19|14136.27|14016.27|14136.51|14016.51|14136.14|14016.14|7
1625585550000|2021-07-06 15:32:30|14136.04|14016.04|14139.54|14019.54|14139.54|14019.54|14135.95|14015.95|10
1625585560000|2021-07-06 15:32:40|14139.59|14019.59|14141.54|14021.54|14141.59|14021.59|14139.59|14019.59|9
1625585570000|2021-07-06 15:32:50|14141.44|14021.44|14145.27|14025.27|14145.27|14025.27|14141.11|14021.11|10
1625585580000|2021-07-06 15:33:00|14145.26|14025.26|14145.81|14025.81|14145.89|14025.89|14145.26|14025.26|10
1625585590000|2021-07-06 15:33:10|14145.65|14025.65|14146.72|14026.72|14146.8|14026.8|14145.65|14025.65|10
1625585600000|2021-07-06 15:33:20|14146.65|14026.65|14153.19|14033.19|14153.19|14033.19|14146.65|14026.65|10
1625585610000|2021-07-06 15:33:30|14153.15|14033.15|14162.69|14042.69|14162.69|14042.69|14153.15|14033.15|10
1625585620000|2021-07-06 15:33:40|14162.88|14042.88|14167.76|14047.76|14167.76|14047.76|14162.88|14042.88|10
1625585630000|2021-07-06 15:33:50|14168.03|14048.03|14175.59|14055.59|14175.59|14055.59|14168.03|14048.03|9
1625585640000|2021-07-06 15:34:00|14174.4|14054.4|14176.67|14056.67|14176.67|14056.67|14174.4|14054.4|10
1625585650000|2021-07-06 15:34:10|14177.11|14057.11|14174.32|14054.32|14177.11|14057.11|14174.28|14054.28|10
1625585660000|2021-07-06 15:34:20|14174.19|14054.19|14170.04|14050.04|14174.19|14054.19|14170.04|14050.04|10
1625585670000|2021-07-06 15:34:30|14169.71|14049.71|14173.79|14053.79|14173.79|14053.79|14169.07|14049.07|10
1625585680000|2021-07-06 15:34:40|14174.21|14054.21|14171.47|14051.47|14174.21|14054.21|14170.62|14050.62|10
1625585690000|2021-07-06 15:34:50|14171.68|14051.68|14172.1|14052.1|14172.1|14052.1|14170.68|14050.68|10
1625585700000|2021-07-06 15:35:00|14172.36|14052.36|14174.27|14054.27|14174.29|14054.29|14172.01|14052.01|10
1625585710000|2021-07-06 15:35:10|14174.31|14054.31|14170.39|14050.39|14174.31|14054.31|14170.39|14050.39|10
1625585720000|2021-07-06 15:35:20|14170.38|14050.38|14169.83|14049.83|14170.66|14050.66|14169.82|14049.82|10
1625585730000|2021-07-06 15:35:30|14170.04|14050.04|14167.06|14047.06|14170.04|14050.04|14166.82|14046.82|10
1625585740000|2021-07-06 15:35:40|14167.05|14047.05|14165.65|14045.65|14167.05|14047.05|14165.4|14045.4|10
1625585750000|2021-07-06 15:35:50|14166.59|14046.59|14165.45|14045.45|14166.59|14046.59|14165.1|14045.1|10
1625585760000|2021-07-06 15:36:00|14166.02|14046.02|14166.73|14046.73|14166.73|14046.73|14165.66|14045.66|9
1625585770000|2021-07-06 15:36:10|14166.82|14046.82|14167.14|14047.14|14168.19|14048.19|14166.82|14046.82|10
1625585780000|2021-07-06 15:36:20|14167.01|14047.01|14169.46|14049.46|14169.46|14049.46|14166.78|14046.78|8
1625585790000|2021-07-06 15:36:30|14169.42|14049.42|14169.14|14049.14|14170.29|14050.29|14169.14|14049.14|10
1625585800000|2021-07-06 15:36:40|14169.03|14049.03|14166.92|14046.92|14169.03|14049.03|14166.92|14046.92|10
1625585810000|2021-07-06 15:36:50|14166.63|14046.63|14161.48|14041.48|14166.63|14046.63|14161.48|14041.48|10
1625585820000|2021-07-06 15:37:00|14161.09|14041.09|14154.35|14034.35|14161.09|14041.09|14154.35|14034.35|10
1625585830000|2021-07-06 15:37:10|14153.57|14033.57|14149.07|14029.07|14153.57|14033.57|14149.07|14029.07|10
1625585840000|2021-07-06 15:37:20|14150.5|14030.5|14145.72|14025.72|14153|14033|14145.72|14025.72|10
1625585850000|2021-07-06 15:37:30|14146.07|14026.07|14146.52|14026.52|14146.57|14026.57|14145.52|14025.52|10
1625585860000|2021-07-06 15:37:40|14146.87|14026.87|14147|14027|14147.5|14027.5|14146.47|14026.47|10
1625585870000|2021-07-06 15:37:50|14145.96|14025.96|14143.05|14023.05|14146.19|14026.19|14143.05|14023.05|10
1625585880000|2021-07-06 15:38:00|14142.98|14022.98|14143.29|14023.29|14143.29|14023.29|14138.94|14018.94|10
1625585890000|2021-07-06 15:38:10|14143.07|14023.07|14142.36|14022.36|14143.87|14023.87|14142.28|14022.28|10
1625585900000|2021-07-06 15:38:20|14142.02|14022.02|14137.57|14017.57|14143.05|14023.05|14137.57|14017.57|10
1625585910000|2021-07-06 15:38:30|14137.87|14017.87|14145.52|14025.52|14145.52|14025.52|14137.87|14017.87|9
1625585920000|2021-07-06 15:38:40|14146.09|14026.09|14148.41|14028.41|14148.41|14028.41|14145.85|14025.85|10
1625585930000|2021-07-06 15:38:50|14147.4|14027.4|14150.01|14030.01|14150.01|14030.01|14147.4|14027.4|10
1625585940000|2021-07-06 15:39:00|14149.77|14029.77|14150.19|14030.19|14150.19|14030.19|14149.63|14029.63|10
1625585950000|2021-07-06 15:39:10|14150.97|14030.97|14154.15|14034.15|14154.15|14034.15|14150.73|14030.73|10
1625585960000|2021-07-06 15:39:20|14153.93|14033.93|14155.26|14035.26|14156.26|14036.26|14153.93|14033.93|10
1625585970000|2021-07-06 15:39:30|14155.14|14035.14|14155.9|14035.9|14156.04|14036.04|14154.56|14034.56|10
1625585980000|2021-07-06 15:39:40|14155.64|14035.64|14153.11|14033.11|14155.64|14035.64|14153.11|14033.11|8
1625585990000|2021-07-06 15:39:50|14153.04|14033.04|14155.05|14035.05|14155.05|14035.05|14153.04|14033.04|10
1625586000000|2021-07-06 15:40:00|14155.17|14035.17|14155.72|14035.72|14155.8|14035.8|14154.79|14034.79|10
1625586010000|2021-07-06 15:40:10|14155.97|14035.97|14156.91|14036.91|14156.92|14036.92|14155.82|14035.82|9
1625586020000|2021-07-06 15:40:20|14156.74|14036.74|14155.56|14035.56|14156.85|14036.85|14155.56|14035.56|9
1625586030000|2021-07-06 15:40:30|14155.59|14035.59|14155.93|14035.93|14156.13|14036.13|14155.5|14035.5|10
1625586040000|2021-07-06 15:40:40|14155.94|14035.94|14155.65|14035.65|14156.06|14036.06|14155.61|14035.61|8
1625586050000|2021-07-06 15:40:50|14155.68|14035.68|14155.7|14035.7|14156.03|14036.03|14155.5|14035.5|10
1625586060000|2021-07-06 15:41:00|14155.85|14035.85|14157.74|14037.74|14157.74|14037.74|14155.85|14035.85|10
1625586070000|2021-07-06 15:41:10|14157.76|14037.76|14157.93|14037.93|14158.35|14038.35|14157.32|14037.32|10
1625586080000|2021-07-06 15:41:20|14157.72|14037.72|14158.13|14038.13|14158.13|14038.13|14157.42|14037.42|10
1625586090000|2021-07-06 15:41:30|14157.95|14037.95|14157.95|14037.95|14158.33|14038.33|14157.85|14037.85|9
1625586100000|2021-07-06 15:41:40|14159.45|14039.45|14158.29|14038.29|14159.45|14039.45|14158.29|14038.29|9
1625586110000|2021-07-06 15:41:50|14158.27|14038.27|14157.02|14037.02|14158.49|14038.49|14156.81|14036.81|9
1625586120000|2021-07-06 15:42:00|14156.98|14036.98|14160.61|14040.61|14160.61|14040.61|14156.98|14036.98|10
1625586130000|2021-07-06 15:42:10|14161.68|14041.68|14165.01|14045.01|14165.01|14045.01|14161.68|14041.68|10
1625586140000|2021-07-06 15:42:20|14165.05|14045.05|14164.09|14044.09|14165.17|14045.17|14164.09|14044.09|10
1625586150000|2021-07-06 15:42:30|14164.68|14044.68|14164.64|14044.64|14165.22|14045.22|14164.6|14044.6|10
1625586160000|2021-07-06 15:42:40|14164.72|14044.72|14162.95|14042.95|14164.72|14044.72|14162.86|14042.86|10
1625586170000|2021-07-06 15:42:50|14162.9|14042.9|14162.43|14042.43|14162.9|14042.9|14162.09|14042.09|10
1625586180000|2021-07-06 15:43:00|14162.44|14042.44|14160.18|14040.18|14162.93|14042.93|14160.18|14040.18|9
1625586190000|2021-07-06 15:43:10|14160.51|14040.51|14158.83|14038.83|14160.51|14040.51|14158.42|14038.42|10
1625586200000|2021-07-06 15:43:20|14158.97|14038.97|14159.35|14039.35|14159.35|14039.35|14158.5|14038.5|9
1625586210000|2021-07-06 15:43:30|14159.38|14039.38|14159.71|14039.71|14160.58|14040.58|14159.38|14039.38|9
1625586220000|2021-07-06 15:43:40|14160.46|14040.46|14159.7|14039.7|14160.46|14040.46|14159.69|14039.69|10
1625586230000|2021-07-06 15:43:50|14159.62|14039.62|14160.06|14040.06|14160.19|14040.19|14159.32|14039.32|8
1625586240000|2021-07-06 15:44:00|14158.86|14038.86|14156.36|14036.36|14158.88|14038.88|14156.36|14036.36|10
1625586250000|2021-07-06 15:44:10|14156.16|14036.16|14157.47|14037.47|14157.72|14037.72|14156.16|14036.16|10
1625586260000|2021-07-06 15:44:20|14157.42|14037.42|14160.24|14040.24|14160.54|14040.54|14157.29|14037.29|10
1625586270000|2021-07-06 15:44:30|14160.83|14040.83|14162.24|14042.24|14162.24|14042.24|14160.79|14040.79|9
1625586280000|2021-07-06 15:44:40|14162.22|14042.22|14162.26|14042.26|14162.34|14042.34|14162.07|14042.07|9
1625586290000|2021-07-06 15:44:50|14161.87|14041.87|14162.07|14042.07|14162.14|14042.14|14161.65|14041.65|10
1625586300000|2021-07-06 15:45:00|14162.06|14042.06|14160.2|14040.2|14162.06|14042.06|14160.2|14040.2|10
1625586310000|2021-07-06 15:45:10|14160.48|14040.48|14160.09|14040.09|14161.07|14041.07|14159.91|14039.91|9
1625586320000|2021-07-06 15:45:20|14160.27|14040.27|14157.69|14037.69|14161.29|14041.29|14157.69|14037.69|9
1625586330000|2021-07-06 15:45:30|14157.06|14037.06|14155.33|14035.33|14157.06|14037.06|14155.32|14035.32|10
1625586340000|2021-07-06 15:45:40|14154.7|14034.7|14148.42|14028.42|14154.7|14034.7|14148.42|14028.42|9
1625586350000|2021-07-06 15:45:50|14147.63|14027.63|14143.41|14023.41|14147.63|14027.63|14143.41|14023.41|10
1625586360000|2021-07-06 15:46:00|14143.13|14023.13|14145.59|14025.59|14145.59|14025.59|14143.13|14023.13|10
1625586370000|2021-07-06 15:46:10|14146.2|14026.2|14142.24|14022.24|14146.2|14026.2|14142.24|14022.24|10
1625586380000|2021-07-06 15:46:20|14142.61|14022.61|14142.25|14022.25|14143.42|14023.42|14141.86|14021.86|10
1625586390000|2021-07-06 15:46:30|14140.89|14020.89|14139.83|14019.83|14141.68|14021.68|14139.83|14019.83|10
1625586400000|2021-07-06 15:46:40|14139.58|14019.58|14137.58|14017.58|14139.58|14019.58|14137.58|14017.58|10
1625586410000|2021-07-06 15:46:50|14137.5|14017.5|14137.87|14017.87|14138.73|14018.73|14136.98|14016.98|10
1625586420000|2021-07-06 15:47:00|14138.61|14018.61|14139.94|14019.94|14139.94|14019.94|14138.61|14018.61|9
1625586430000|2021-07-06 15:47:10|14139.84|14019.84|14139.54|14019.54|14140|14020|14139.34|14019.34|9
1625586440000|2021-07-06 15:47:20|14139.66|14019.66|14138.68|14018.68|14139.66|14019.66|14138.57|14018.57|10
1625586450000|2021-07-06 15:47:30|14138.5|14018.5|14135.78|14015.78|14138.5|14018.5|14135.78|14015.78|10
1625586460000|2021-07-06 15:47:40|14135.92|14015.92|14136.15|14016.15|14136.22|14016.22|14135.13|14015.13|10
1625586470000|2021-07-06 15:47:50|14136.18|14016.18|14129.11|14009.11|14136.18|14016.18|14129.11|14009.11|10
1625586480000|2021-07-06 15:48:00|14129.33|14009.33|14128.73|14008.73|14129.57|14009.57|14128.43|14008.43|10
1625586490000|2021-07-06 15:48:10|14129.03|14009.03|14126.97|14006.97|14129.03|14009.03|14126.97|14006.97|10
1625586500000|2021-07-06 15:48:20|14127.04|14007.04|14126.77|14006.77|14128.15|14008.15|14126.41|14006.41|10
1625586510000|2021-07-06 15:48:30|14127.11|14007.11|14128.36|14008.36|14128.36|14008.36|14126.82|14006.82|10
1625586520000|2021-07-06 15:48:40|14128.41|14008.41|14127.7|14007.7|14128.41|14008.41|14127.7|14007.7|9
1625586530000|2021-07-06 15:48:50|14127.69|14007.69|14128.01|14008.01|14128.33|14008.33|14127.64|14007.64|10
1625586540000|2021-07-06 15:49:00|14128.85|14008.85|14129.64|14009.64|14129.66|14009.66|14128.11|14008.11|9
1625586550000|2021-07-06 15:49:10|14130.45|14010.45|14132.93|14012.93|14132.93|14012.93|14130.17|14010.17|10
1625586560000|2021-07-06 15:49:20|14132.77|14012.77|14138.16|14018.16|14138.16|14018.16|14132.77|14012.77|10
1625586570000|2021-07-06 15:49:30|14138.5|14018.5|14141.56|14021.56|14141.56|14021.56|14138.5|14018.5|10
1625586580000|2021-07-06 15:49:40|14141.65|14021.65|14143|14023|14143|14023|14141|14021|10
1625586590000|2021-07-06 15:49:50|14142.93|14022.93|14143.28|14023.28|14143.55|14023.55|14142.93|14022.93|10
1625586600000|2021-07-06 15:50:00|14143.23|14023.23|14144.14|14024.14|14144.14|14024.14|14143.09|14023.09|10
1625586610000|2021-07-06 15:50:10|14144.38|14024.38|14145.09|14025.09|14145.31|14025.31|14144.38|14024.38|9
1625586620000|2021-07-06 15:50:20|14145.06|14025.06|14144.5|14024.5|14145.37|14025.37|14144.3|14024.3|8
1625586630000|2021-07-06 15:50:30|14144.31|14024.31|14144.31|14024.31|14146.09|14026.09|14144.2|14024.2|9
1625586640000|2021-07-06 15:50:40|14144.04|14024.04|14142.2|14022.2|14144.04|14024.04|14142.2|14022.2|10
1625586650000|2021-07-06 15:50:50|14142.23|14022.23|14142.22|14022.22|14142.59|14022.59|14141.56|14021.56|10
1625586660000|2021-07-06 15:51:00|14141.98|14021.98|14140.16|14020.16|14141.98|14021.98|14140.09|14020.09|8
1625586670000|2021-07-06 15:51:10|14140.09|14020.09|14138.21|14018.21|14140.12|14020.12|14137.73|14017.73|10
1625586680000|2021-07-06 15:51:20|14138.22|14018.22|14134.42|14014.42|14138.22|14018.22|14134.4|14014.4|10
1625586690000|2021-07-06 15:51:30|14132.89|14012.89|14134.43|14014.43|14134.79|14014.79|14132.89|14012.89|10
1625586700000|2021-07-06 15:51:40|14134.18|14014.18|14134.25|14014.25|14135.06|14015.06|14134.18|14014.18|10
1625586710000|2021-07-06 15:51:50|14134.26|14014.26|14134.28|14014.28|14134.36|14014.36|14134.15|14014.15|7
1625586720000|2021-07-06 15:52:00|14134.5|14014.5|14133.87|14013.87|14134.66|14014.66|14133.87|14013.87|10
1625586730000|2021-07-06 15:52:10|14133.83|14013.83|14135.66|14015.66|14135.66|14015.66|14133.74|14013.74|9
1625586740000|2021-07-06 15:52:20|14135.99|14015.99|14138.29|14018.29|14138.37|14018.37|14135.98|14015.98|9
1625586750000|2021-07-06 15:52:30|14138.25|14018.25|14140.23|14020.23|14140.23|14020.23|14138.25|14018.25|10
1625586760000|2021-07-06 15:52:40|14140.37|14020.37|14139.89|14019.89|14141.25|14021.25|14139.7|14019.7|10
1625586770000|2021-07-06 15:52:50|14140.35|14020.35|14141.82|14021.82|14141.82|14021.82|14140.35|14020.35|9
1625586780000|2021-07-06 15:53:00|14141.8|14021.8|14142.79|14022.79|14142.97|14022.97|14141.77|14021.77|9
1625586790000|2021-07-06 15:53:10|14142.36|14022.36|14145.42|14025.42|14145.71|14025.71|14142.36|14022.36|10
1625586800000|2021-07-06 15:53:20|14145.24|14025.24|14145.21|14025.21|14146.78|14026.78|14145.21|14025.21|10
1625586810000|2021-07-06 15:53:30|14144.98|14024.98|14145.05|14025.05|14145.22|14025.22|14144.09|14024.09|10
1625586820000|2021-07-06 15:53:40|14145.11|14025.11|14144.99|14024.99|14145.2|14025.2|14144.76|14024.76|10
1625586830000|2021-07-06 15:53:50|14145.09|14025.09|14144.66|14024.66|14145.09|14025.09|14143.7|14023.7|10
1625586840000|2021-07-06 15:54:00|14144.45|14024.45|14143.95|14023.95|14144.46|14024.46|14143.59|14023.59|10
1625586850000|2021-07-06 15:54:10|14145.12|14025.12|14144.65|14024.65|14145.13|14025.13|14143.93|14023.93|10
1625586860000|2021-07-06 15:54:20|14144.73|14024.73|14147.51|14027.51|14147.51|14027.51|14144.73|14024.73|8
1625586870000|2021-07-06 15:54:30|14148.77|14028.77|14150.15|14030.15|14150.27|14030.27|14148.37|14028.37|9
1625586880000|2021-07-06 15:54:40|14150.08|14030.08|14149.96|14029.96|14150.78|14030.78|14149.45|14029.45|9
1625586890000|2021-07-06 15:54:50|14150.27|14030.27|14153.39|14033.39|14153.39|14033.39|14150.27|14030.27|10
1625586900000|2021-07-06 15:55:00|14153.57|14033.57|14155.38|14035.38|14155.71|14035.71|14153.57|14033.57|10
1625586910000|2021-07-06 15:55:10|14155.73|14035.73|14162.15|14042.15|14162.15|14042.15|14155.73|14035.73|10
1625586920000|2021-07-06 15:55:20|14162.21|14042.21|14162.84|14042.84|14162.85|14042.85|14161.97|14041.97|10
1625586930000|2021-07-06 15:55:30|14162.94|14042.94|14164.64|14044.64|14164.64|14044.64|14162.94|14042.94|10
1625586940000|2021-07-06 15:55:40|14164.68|14044.68|14162.6|14042.6|14164.68|14044.68|14162.6|14042.6|9
1625586950000|2021-07-06 15:55:50|14162.42|14042.42|14161.8|14041.8|14162.87|14042.87|14161.77|14041.77|10
1625586960000|2021-07-06 15:56:00|14161.56|14041.56|14160.26|14040.26|14161.56|14041.56|14159.99|14039.99|10
1625586970000|2021-07-06 15:56:10|14160.29|14040.29|14157.14|14037.14|14160.29|14040.29|14157.14|14037.14|10
1625586980000|2021-07-06 15:56:20|14157.19|14037.19|14156.41|14036.41|14157.19|14037.19|14156.32|14036.32|10
1625586990000|2021-07-06 15:56:30|14156.87|14036.87|14154.71|14034.71|14156.87|14036.87|14154.71|14034.71|10
1625587000000|2021-07-06 15:56:40|14154.88|14034.88|14155.13|14035.13|14155.33|14035.33|14154.57|14034.57|10
1625587010000|2021-07-06 15:56:50|14154.99|14034.99|14154.43|14034.43|14154.99|14034.99|14154.01|14034.01|8
1625587020000|2021-07-06 15:57:00|14154.45|14034.45|14157.1|14037.1|14157.1|14037.1|14154.32|14034.32|10
1625587030000|2021-07-06 15:57:10|14156.99|14036.99|14156.09|14036.09|14157.45|14037.45|14156.09|14036.09|10
1625587040000|2021-07-06 15:57:20|14156.5|14036.5|14155.22|14035.22|14156.5|14036.5|14154.76|14034.76|10
1625587050000|2021-07-06 15:57:30|14155.25|14035.25|14155.77|14035.77|14155.77|14035.77|14155.23|14035.23|10
1625587060000|2021-07-06 15:57:40|14155.72|14035.72|14154.7|14034.7|14155.72|14035.72|14154.7|14034.7|10
1625587070000|2021-07-06 15:57:50|14154.88|14034.88|14155.76|14035.76|14155.76|14035.76|14154.42|14034.42|8
1625587080000|2021-07-06 15:58:00|14155.34|14035.34|14156.27|14036.27|14156.27|14036.27|14155.34|14035.34|10
1625587090000|2021-07-06 15:58:10|14156.62|14036.62|14156.8|14036.8|14156.8|14036.8|14156.15|14036.15|8
1625587100000|2021-07-06 15:58:20|14156.82|14036.82|14156.23|14036.23|14157.18|14037.18|14156.23|14036.23|9
1625587110000|2021-07-06 15:58:30|14156.51|14036.51|14156.32|14036.32|14157.71|14037.71|14156.32|14036.32|10
1625587120000|2021-07-06 15:58:40|14156.46|14036.46|14153.42|14033.42|14156.84|14036.84|14153.42|14033.42|10
1625587130000|2021-07-06 15:58:50|14153.23|14033.23|14153.59|14033.59|14154.46|14034.46|14153.05|14033.05|10
1625587140000|2021-07-06 15:59:00|14153.86|14033.86|14154.88|14034.88|14156.13|14036.13|14153.86|14033.86|10
1625587150000|2021-07-06 15:59:10|14154.97|14034.97|14156.56|14036.56|14156.84|14036.84|14154.97|14034.97|10
1625587160000|2021-07-06 15:59:20|14156.62|14036.62|14156.94|14036.94|14157.52|14037.52|14156.62|14036.62|10
1625587170000|2021-07-06 15:59:30|14156.88|14036.88|14156.64|14036.64|14157.18|14037.18|14156.63|14036.63|10
1625587180000|2021-07-06 15:59:40|14156.65|14036.65|14155.73|14035.73|14157.52|14037.52|14155.73|14035.73|10
1625587190000|2021-07-06 15:59:50|14155.5|14035.5|14154.2|14034.2|14155.5|14035.5|14154.2|14034.2|10
1625587200000|2021-07-06 16:00:00|14154.04|14034.04|14158.01|14038.01|14158.01|14038.01|14153.47|14033.47|10
1625587210000|2021-07-06 16:00:10|14157.71|14037.71|14160|14040|14160|14040|14157.71|14037.71|10
1625587220000|2021-07-06 16:00:20|14160.39|14040.39|14155.58|14035.58|14160.69|14040.69|14155.58|14035.58|10
1625587230000|2021-07-06 16:00:30|14155.14|14035.14|14153.66|14033.66|14155.79|14035.79|14153.66|14033.66|10
1625587240000|2021-07-06 16:00:40|14153.24|14033.24|14153.82|14033.82|14153.82|14033.82|14152.35|14032.35|10
1625587250000|2021-07-06 16:00:50|14153.54|14033.54|14156.77|14036.77|14156.77|14036.77|14153.54|14033.54|10
1625587260000|2021-07-06 16:01:00|14156.06|14036.06|14155.14|14035.14|14156.67|14036.67|14154.6|14034.6|10
1625587270000|2021-07-06 16:01:10|14155.35|14035.35|14160.75|14040.75|14160.75|14040.75|14155.35|14035.35|10
1625587280000|2021-07-06 16:01:20|14162.37|14042.37|14170.66|14050.66|14170.71|14050.71|14162.34|14042.34|10
1625587290000|2021-07-06 16:01:30|14171.77|14051.77|14179.02|14059.02|14179.02|14059.02|14171.56|14051.56|10
1625587300000|2021-07-06 16:01:40|14182.84|14062.84|14190.88|14070.88|14190.88|14070.88|14182.84|14062.84|10
1625587310000|2021-07-06 16:01:50|14193.18|14073.18|14196.34|14076.34|14197.34|14077.34|14193.18|14073.18|10
1625587320000|2021-07-06 16:02:00|14196.14|14076.14|14194.02|14074.02|14196.14|14076.14|14191.32|14071.32|10
1625587330000|2021-07-06 16:02:10|14194.87|14074.87|14199.67|14079.67|14199.67|14079.67|14193.29|14073.29|10
1625587340000|2021-07-06 16:02:20|14200.55|14080.55|14205.34|14085.34|14205.34|14085.34|14200.55|14080.55|10
1625587350000|2021-07-06 16:02:30|14204.87|14084.87|14202.41|14082.41|14205.95|14085.95|14202.24|14082.24|10
1625587360000|2021-07-06 16:02:40|14202.01|14082.01|14199.82|14079.82|14202.01|14082.01|14199.82|14079.82|10
1625587370000|2021-07-06 16:02:50|14198.47|14078.47|14179.73|14059.73|14198.47|14078.47|14179.73|14059.73|10
1625587380000|2021-07-06 16:03:00|14179.08|14059.08|14163.31|14043.31|14179.08|14059.08|14163.31|14043.31|10
1625587390000|2021-07-06 16:03:10|14162.27|14042.27|14152.47|14032.47|14162.27|14042.27|14152.47|14032.47|10
1625587400000|2021-07-06 16:03:20|14151.77|14031.77|14146.48|14026.48|14152.6|14032.6|14144.79|14024.79|9
1625587410000|2021-07-06 16:03:30|14146.45|14026.45|14145.18|14025.18|14146.59|14026.59|14143.68|14023.68|10
1625587420000|2021-07-06 16:03:40|14144.4|14024.4|14143.8|14023.8|14144.42|14024.42|14143.7|14023.7|10
1625587430000|2021-07-06 16:03:50|14144|14024|14143.65|14023.65|14146.05|14026.05|14143.65|14023.65|10
1625587440000|2021-07-06 16:04:00|14143.15|14023.15|14139.91|14019.91|14143.15|14023.15|14139.91|14019.91|9
1625587450000|2021-07-06 16:04:10|14139.67|14019.67|14140.56|14020.56|14140.61|14020.61|14139.48|14019.48|10
1625587460000|2021-07-06 16:04:20|14140.53|14020.53|14138.59|14018.59|14140.59|14020.59|14138.59|14018.59|10
1625587470000|2021-07-06 16:04:30|14138.55|14018.55|14136.29|14016.29|14138.55|14018.55|14136.29|14016.29|10
1625587480000|2021-07-06 16:04:40|14136.12|14016.12|14135.61|14015.61|14136.12|14016.12|14135.35|14015.35|10
1625587490000|2021-07-06 16:04:50|14135.3|14015.3|14134.92|14014.92|14136.18|14016.18|14134.92|14014.92|10
1625587500000|2021-07-06 16:05:00|14134.75|14014.75|14133.51|14013.51|14134.75|14014.75|14132.61|14012.61|10
1625587510000|2021-07-06 16:05:10|14133.58|14013.58|14131.17|14011.17|14133.82|14013.82|14131.09|14011.09|10
1625587520000|2021-07-06 16:05:20|14131.29|14011.29|14133.26|14013.26|14133.26|14013.26|14131.29|14011.29|10
1625587530000|2021-07-06 16:05:30|14133.23|14013.23|14133.31|14013.31|14133.31|14013.31|14132.78|14012.78|10
1625587540000|2021-07-06 16:05:40|14133.49|14013.49|14136.21|14016.21|14136.44|14016.44|14133.49|14013.49|9
1625587550000|2021-07-06 16:05:50|14136.56|14016.56|14136.26|14016.26|14136.93|14016.93|14136.25|14016.25|10
1625587560000|2021-07-06 16:06:00|14135.54|14015.54|14137.88|14017.88|14137.88|14017.88|14135.54|14015.54|10
1625587570000|2021-07-06 16:06:10|14136.65|14016.65|14145.09|14025.09|14145.09|14025.09|14136.65|14016.65|10
1625587580000|2021-07-06 16:06:20|14144.81|14024.81|14159.95|14039.95|14159.95|14039.95|14144.81|14024.81|10
1625587590000|2021-07-06 16:06:30|14162.44|14042.44|14174.83|14054.83|14174.83|14054.83|14162.44|14042.44|10
1625587600000|2021-07-06 16:06:40|14176.04|14056.04|14180.81|14060.81|14180.81|14060.81|14176.04|14056.04|10
1625587610000|2021-07-06 16:06:50|14180.19|14060.19|14185.47|14065.47|14186.92|14066.92|14180.19|14060.19|10
1625587620000|2021-07-06 16:07:00|14185.76|14065.76|14182.25|14062.25|14185.9|14065.9|14182.25|14062.25|10
1625587630000|2021-07-06 16:07:10|14182.05|14062.05|14179.33|14059.33|14182.71|14062.71|14179.33|14059.33|10
1625587640000|2021-07-06 16:07:20|14179.14|14059.14|14177.93|14057.93|14179.57|14059.57|14177.88|14057.88|10
1625587650000|2021-07-06 16:07:30|14177.64|14057.64|14176.47|14056.47|14177.64|14057.64|14174.95|14054.95|10
1625587660000|2021-07-06 16:07:40|14176.46|14056.46|14175.68|14055.68|14176.91|14056.91|14175.68|14055.68|10
1625587670000|2021-07-06 16:07:50|14175.26|14055.26|14177.22|14057.22|14177.55|14057.55|14175.26|14055.26|10
1625587680000|2021-07-06 16:08:00|14177.61|14057.61|14177.7|14057.7|14178.1|14058.1|14177.33|14057.33|10
1625587690000|2021-07-06 16:08:10|14177.72|14057.72|14178.85|14058.85|14178.85|14058.85|14177.7|14057.7|9
1625587700000|2021-07-06 16:08:20|14179.51|14059.51|14178.35|14058.35|14179.51|14059.51|14178.35|14058.35|9
1625587710000|2021-07-06 16:08:30|14177.33|14057.33|14174.96|14054.96|14177.33|14057.33|14174.89|14054.89|10
1625587720000|2021-07-06 16:08:40|14174.9|14054.9|14176.31|14056.31|14176.31|14056.31|14174.6|14054.6|10
1625587730000|2021-07-06 16:08:50|14177.58|14057.58|14175.64|14055.64|14178.01|14058.01|14175.18|14055.18|10
1625587740000|2021-07-06 16:09:00|14175.29|14055.29|14174.65|14054.65|14175.32|14055.32|14173.73|14053.73|10
1625587750000|2021-07-06 16:09:10|14174.74|14054.74|14174.66|14054.66|14176.08|14056.08|14174.66|14054.66|10
1625587760000|2021-07-06 16:09:20|14174.64|14054.64|14174.57|14054.57|14175.17|14055.17|14174.12|14054.12|10
1625587770000|2021-07-06 16:09:30|14174.68|14054.68|14174.78|14054.78|14174.83|14054.83|14173.58|14053.58|10
1625587780000|2021-07-06 16:09:40|14174.49|14054.49|14173.34|14053.34|14175.11|14055.11|14173.34|14053.34|10
1625587790000|2021-07-06 16:09:50|14172.87|14052.87|14166.47|14046.47|14173.19|14053.19|14166.47|14046.47|10
1625587800000|2021-07-06 16:10:00|14165.68|14045.68|14163.71|14043.71|14166.01|14046.01|14163.71|14043.71|10
1625587810000|2021-07-06 16:10:10|14163.66|14043.66|14159.8|14039.8|14163.9|14043.9|14159.8|14039.8|10
1625587820000|2021-07-06 16:10:20|14159.25|14039.25|14157.04|14037.04|14159.25|14039.25|14157.04|14037.04|10
1625587830000|2021-07-06 16:10:30|14157.13|14037.13|14153.29|14033.29|14157.13|14037.13|14153.29|14033.29|10
1625587840000|2021-07-06 16:10:40|14153.99|14033.99|14153.95|14033.95|14155.91|14035.91|14153.61|14033.61|10
1625587850000|2021-07-06 16:10:50|14153.96|14033.96|14147.75|14027.75|14153.96|14033.96|14147.75|14027.75|10
1625587860000|2021-07-06 16:11:00|14147.35|14027.35|14145.88|14025.88|14147.45|14027.45|14145.66|14025.66|10
1625587870000|2021-07-06 16:11:10|14145.47|14025.47|14143.33|14023.33|14145.47|14025.47|14143.33|14023.33|10
1625587880000|2021-07-06 16:11:20|14143.15|14023.15|14143.8|14023.8|14144.29|14024.29|14142.91|14022.91|10
1625587890000|2021-07-06 16:11:30|14141.93|14021.93|14141.28|14021.28|14142.41|14022.41|14141.28|14021.28|9
1625587900000|2021-07-06 16:11:40|14141.43|14021.43|14141.11|14021.11|14141.78|14021.78|14141.02|14021.02|9
1625587910000|2021-07-06 16:11:50|14141.18|14021.18|14141.45|14021.45|14142.24|14022.24|14141.18|14021.18|10
1625587920000|2021-07-06 16:12:00|14141.18|14021.18|14141.94|14021.94|14141.94|14021.94|14140.53|14020.53|10
1625587930000|2021-07-06 16:12:10|14142.61|14022.61|14142.46|14022.46|14143.07|14023.07|14142.03|14022.03|10
1625587940000|2021-07-06 16:12:20|14142.48|14022.48|14141.33|14021.33|14142.48|14022.48|14140.29|14020.29|9
1625587950000|2021-07-06 16:12:30|14141.6|14021.6|14142.53|14022.53|14142.53|14022.53|14141.59|14021.59|10
1625587960000|2021-07-06 16:12:40|14142.72|14022.72|14146.1|14026.1|14146.1|14026.1|14142.66|14022.66|9
1625587970000|2021-07-06 16:12:50|14146.17|14026.17|14148.09|14028.09|14148.09|14028.09|14144.98|14024.98|9
1625587980000|2021-07-06 16:13:00|14148.08|14028.08|14150.52|14030.52|14150.52|14030.52|14148.08|14028.08|9
1625587990000|2021-07-06 16:13:10|14150.84|14030.84|14150.15|14030.15|14151.51|14031.51|14150.15|14030.15|10
1625588000000|2021-07-06 16:13:20|14149.66|14029.66|14148.43|14028.43|14150.01|14030.01|14147.86|14027.86|10
1625588010000|2021-07-06 16:13:30|14148.74|14028.74|14149.36|14029.36|14149.78|14029.78|14148.27|14028.27|10
1625588020000|2021-07-06 16:13:40|14149.52|14029.52|14149.78|14029.78|14150.06|14030.06|14149.52|14029.52|10
1625588030000|2021-07-06 16:13:50|14149.79|14029.79|14149.59|14029.59|14150.47|14030.47|14149.59|14029.59|10
1625588040000|2021-07-06 16:14:00|14149.37|14029.37|14148.24|14028.24|14149.8|14029.8|14148.24|14028.24|9
1625588050000|2021-07-06 16:14:10|14148.25|14028.25|14146.59|14026.59|14148.25|14028.25|14146.59|14026.59|10
1625588060000|2021-07-06 16:14:20|14146.69|14026.69|14147.8|14027.8|14147.87|14027.87|14146.69|14026.69|10
1625588070000|2021-07-06 16:14:30|14148.15|14028.15|14148.11|14028.11|14148.46|14028.46|14147.69|14027.69|10
1625588080000|2021-07-06 16:14:40|14148.08|14028.08|14146.88|14026.88|14148.33|14028.33|14146.84|14026.84|10
1625588090000|2021-07-06 16:14:50|14146.97|14026.97|14150.79|14030.79|14150.79|14030.79|14146.97|14026.97|10
1625588100000|2021-07-06 16:15:00|14150.59|14030.59|14152.66|14032.66|14152.66|14032.66|14150.59|14030.59|9
1625588110000|2021-07-06 16:15:10|14152.04|14032.04|14153.42|14033.42|14153.42|14033.42|14151.56|14031.56|10
1625588120000|2021-07-06 16:15:20|14153.75|14033.75|14158.52|14038.52|14158.52|14038.52|14153.75|14033.75|10
1625588130000|2021-07-06 16:15:30|14158.05|14038.05|14154.94|14034.94|14158.05|14038.05|14154.83|14034.83|10
1625588140000|2021-07-06 16:15:40|14154.67|14034.67|14153.23|14033.23|14154.67|14034.67|14153.23|14033.23|10
1625588150000|2021-07-06 16:15:50|14152.59|14032.59|14150.06|14030.06|14152.65|14032.65|14150.06|14030.06|10
1625588160000|2021-07-06 16:16:00|14149.48|14029.48|14148.24|14028.24|14149.94|14029.94|14148.18|14028.18|10
1625588170000|2021-07-06 16:16:10|14148.49|14028.49|14145|14025|14148.63|14028.63|14145|14025|10
1625588180000|2021-07-06 16:16:20|14144.48|14024.48|14142.45|14022.45|14144.48|14024.48|14141.65|14021.65|10
1625588190000|2021-07-06 16:16:30|14142.53|14022.53|14142.76|14022.76|14143.08|14023.08|14142.18|14022.18|10
1625588200000|2021-07-06 16:16:40|14142.75|14022.75|14141.49|14021.49|14142.84|14022.84|14141.49|14021.49|10
1625588210000|2021-07-06 16:16:50|14141.32|14021.32|14139.5|14019.5|14141.32|14021.32|14139.03|14019.03|9
1625588220000|2021-07-06 16:17:00|14139.59|14019.59|14139.8|14019.8|14140.05|14020.05|14138.97|14018.97|9
1625588230000|2021-07-06 16:17:10|14139.71|14019.71|14141.16|14021.16|14141.16|14021.16|14139.54|14019.54|10
1625588240000|2021-07-06 16:17:20|14141.13|14021.13|14139.01|14019.01|14141.36|14021.36|14139.01|14019.01|10
1625588250000|2021-07-06 16:17:30|14138.48|14018.48|14136.38|14016.38|14138.48|14018.48|14136.38|14016.38|9
1625588260000|2021-07-06 16:17:40|14136.27|14016.27|14133.63|14013.63|14136.27|14016.27|14133.63|14013.63|10
1625588270000|2021-07-06 16:17:50|14132.57|14012.57|14129.28|14009.28|14133.32|14013.32|14129.28|14009.28|10
1625588280000|2021-07-06 16:18:00|14129.37|14009.37|14126.76|14006.76|14129.37|14009.37|14126.76|14006.76|10
1625588290000|2021-07-06 16:18:10|14126.75|14006.75|14124.76|14004.76|14126.75|14006.75|14124.76|14004.76|10
1625588300000|2021-07-06 16:18:20|14123.78|14003.78|14119.4|13999.4|14123.78|14003.78|14119.4|13999.4|10
1625588310000|2021-07-06 16:18:30|14119.24|13999.24|14119.67|13999.67|14119.67|13999.67|14118.94|13998.94|10
1625588320000|2021-07-06 16:18:40|14119.54|13999.54|14116.85|13996.85|14119.77|13999.77|14116.85|13996.85|10
1625588330000|2021-07-06 16:18:50|14116.65|13996.65|14117.26|13997.26|14117.28|13997.28|14115.91|13995.91|10
1625588340000|2021-07-06 16:19:00|14117.66|13997.66|14119.94|13999.94|14120.2|14000.2|14117.66|13997.66|9
1625588350000|2021-07-06 16:19:10|14120.28|14000.28|14118.54|13998.54|14120.3|14000.3|14118.54|13998.54|9
1625588360000|2021-07-06 16:19:20|14117.4|13997.4|14113.37|13993.37|14117.4|13997.4|14113.37|13993.37|10
1625588370000|2021-07-06 16:19:30|14112.06|13992.06|14107.44|13987.44|14112.06|13992.06|14107.44|13987.44|10
1625588380000|2021-07-06 16:19:40|14107.1|13987.1|14105.85|13985.85|14107.35|13987.35|14105.67|13985.67|10
1625588390000|2021-07-06 16:19:50|14106.38|13986.38|14105.45|13985.45|14106.42|13986.42|14105.45|13985.45|10
1625588400000|2021-07-06 16:20:00|14105.27|13985.27|14104.32|13984.32|14105.94|13985.94|14104.32|13984.32|10
1625588410000|2021-07-06 16:20:10|14103.27|13983.27|14104.55|13984.55|14104.55|13984.55|14102.8|13982.8|9
1625588420000|2021-07-06 16:20:20|14104.64|13984.64|14106.72|13986.72|14106.72|13986.72|14104.64|13984.64|10
1625588430000|2021-07-06 16:20:30|14107.69|13987.69|14105.95|13985.95|14108.3|13988.3|14105.95|13985.95|10
1625588440000|2021-07-06 16:20:40|14106.07|13986.07|14104.13|13984.13|14106.07|13986.07|14103.97|13983.97|10
1625588450000|2021-07-06 16:20:50|14103.29|13983.29|14102.12|13982.12|14103.34|13983.34|14102.08|13982.08|9
1625588460000|2021-07-06 16:21:00|14101.81|13981.81|14100.87|13980.87|14101.81|13981.81|14100.87|13980.87|10
1625588470000|2021-07-06 16:21:10|14100.83|13980.83|14101.78|13981.78|14101.89|13981.89|14100.83|13980.83|10
1625588480000|2021-07-06 16:21:20|14101.61|13981.61|14104.11|13984.11|14104.11|13984.11|14101.57|13981.57|10
1625588490000|2021-07-06 16:21:30|14104.39|13984.39|14108.37|13988.37|14108.37|13988.37|14104.39|13984.39|10
1625588500000|2021-07-06 16:21:40|14108.29|13988.29|14108.63|13988.63|14109.38|13989.38|14108.29|13988.29|9
1625588510000|2021-07-06 16:21:50|14109.01|13989.01|14108.34|13988.34|14109.01|13989.01|14107.55|13987.55|10
1625588520000|2021-07-06 16:22:00|14108.5|13988.5|14109.89|13989.89|14109.89|13989.89|14108.5|13988.5|10
1625588530000|2021-07-06 16:22:10|14111.02|13991.02|14112.1|13992.1|14113.62|13993.62|14111.02|13991.02|10
1625588540000|2021-07-06 16:22:20|14112.23|13992.23|14112.86|13992.86|14113.11|13993.11|14112.23|13992.23|9
1625588550000|2021-07-06 16:22:30|14113.08|13993.08|14113.32|13993.32|14114.77|13994.77|14113.08|13993.08|10
1625588560000|2021-07-06 16:22:40|14112.93|13992.93|14109.96|13989.96|14112.93|13992.93|14109.96|13989.96|10
1625588570000|2021-07-06 16:22:50|14112.04|13992.04|14116.5|13996.5|14116.51|13996.51|14112.04|13992.04|10
1625588580000|2021-07-06 16:23:00|14116.91|13996.91|14117.58|13997.58|14118.11|13998.11|14116.91|13996.91|10
1625588590000|2021-07-06 16:23:10|14117.64|13997.64|14121.06|14001.06|14121.06|14001.06|14117.64|13997.64|10
1625588600000|2021-07-06 16:23:20|14121.03|14001.03|14120.58|14000.58|14121.5|14001.5|14120.45|14000.45|10
1625588610000|2021-07-06 16:23:30|14121.34|14001.34|14121.06|14001.06|14122.64|14002.64|14120.86|14000.86|10
1625588620000|2021-07-06 16:23:40|14121.51|14001.51|14122.06|14002.06|14122.27|14002.27|14120.99|14000.99|10
1625588630000|2021-07-06 16:23:50|14121.71|14001.71|14115.25|13995.25|14122.13|14002.13|14115.25|13995.25|10
1625588640000|2021-07-06 16:24:00|14112.23|13992.23|14110.79|13990.79|14112.23|13992.23|14110.64|13990.64|10
1625588650000|2021-07-06 16:24:10|14110.78|13990.78|14107.84|13987.84|14110.94|13990.94|14107.84|13987.84|9
1625588660000|2021-07-06 16:24:20|14106.83|13986.83|14103.68|13983.68|14106.83|13986.83|14103.67|13983.67|10
1625588670000|2021-07-06 16:24:30|14102.18|13982.18|14101.1|13981.1|14102.18|13982.18|14101.06|13981.06|10
1625588680000|2021-07-06 16:24:40|14100.57|13980.57|14098.71|13978.71|14100.88|13980.88|14098.57|13978.57|10
1625588690000|2021-07-06 16:24:50|14098.83|13978.83|14098.65|13978.65|14098.98|13978.98|14098.22|13978.22|10
1625588700000|2021-07-06 16:25:00|14098.96|13978.96|14097.67|13977.67|14099.09|13979.09|14097.67|13977.67|10
1625588710000|2021-07-06 16:25:10|14095.9|13975.9|14096.63|13976.63|14097.2|13977.2|14095.42|13975.42|10
1625588720000|2021-07-06 16:25:20|14097.03|13977.03|14097.5|13977.5|14098.03|13978.03|14097|13977|10
1625588730000|2021-07-06 16:25:30|14097.79|13977.79|14101.69|13981.69|14101.69|13981.69|14097.79|13977.79|10
1625588740000|2021-07-06 16:25:40|14101.67|13981.67|14103.8|13983.8|14103.86|13983.86|14101.3|13981.3|10
1625588750000|2021-07-06 16:25:50|14104.2|13984.2|14110.03|13990.03|14110.03|13990.03|14104.2|13984.2|10
1625588760000|2021-07-06 16:26:00|14110.6|13990.6|14113.46|13993.46|14113.56|13993.56|14110.6|13990.6|10
1625588770000|2021-07-06 16:26:10|14115.59|13995.59|14116.36|13996.36|14116.64|13996.64|14115.37|13995.37|10
1625588780000|2021-07-06 16:26:20|14116.11|13996.11|14115.17|13995.17|14116.11|13996.11|14114.76|13994.76|9
1625588790000|2021-07-06 16:26:30|14115.26|13995.26|14115.74|13995.74|14115.74|13995.74|14114.93|13994.93|10
1625588800000|2021-07-06 16:26:40|14115.51|13995.51|14113.84|13993.84|14115.51|13995.51|14113.84|13993.84|10
1625588810000|2021-07-06 16:26:50|14113.77|13993.77|14112.86|13992.86|14113.99|13993.99|14112.86|13992.86|9
1625588820000|2021-07-06 16:27:00|14112.84|13992.84|14114.48|13994.48|14114.48|13994.48|14112.58|13992.58|10
1625588830000|2021-07-06 16:27:10|14114.73|13994.73|14113.58|13993.58|14115.01|13995.01|14112.94|13992.94|10
1625588840000|2021-07-06 16:27:20|14113.89|13993.89|14113.84|13993.84|14113.89|13993.89|14113.34|13993.34|10
1625588850000|2021-07-06 16:27:30|14114.49|13994.49|14115.42|13995.42|14116.17|13996.17|14114.34|13994.34|10
1625588860000|2021-07-06 16:27:40|14115.5|13995.5|14115.8|13995.8|14115.82|13995.82|14115.14|13995.14|10
1625588870000|2021-07-06 16:27:50|14115.96|13995.96|14118.4|13998.4|14118.4|13998.4|14115.96|13995.96|10
1625588880000|2021-07-06 16:28:00|14118.55|13998.55|14118.51|13998.51|14118.97|13998.97|14118.1|13998.1|10
1625588890000|2021-07-06 16:28:10|14119.69|13999.69|14119.47|13999.47|14120.42|14000.42|14118.92|13998.92|10
1625588900000|2021-07-06 16:28:20|14119.86|13999.86|14122.87|14002.87|14123.76|14003.76|14119.74|13999.74|10
1625588910000|2021-07-06 16:28:30|14123.37|14003.37|14122.96|14002.96|14123.98|14003.98|14122.66|14002.66|10
1625588920000|2021-07-06 16:28:40|14122.83|14002.83|14121.63|14001.63|14123.25|14003.25|14121.63|14001.63|9
1625588930000|2021-07-06 16:28:50|14121.15|14001.15|14119.2|13999.2|14121.15|14001.15|14119.2|13999.2|10
1625588940000|2021-07-06 16:29:00|14119.27|13999.27|14118.42|13998.42|14119.27|13999.27|14117.6|13997.6|10
1625588950000|2021-07-06 16:29:10|14117.36|13997.36|14115.45|13995.45|14117.73|13997.73|14115.45|13995.45|9
1625588960000|2021-07-06 16:29:20|14115.08|13995.08|14114.92|13994.92|14115.08|13995.08|14114.68|13994.68|10
1625588970000|2021-07-06 16:29:30|14115.31|13995.31|14115.5|13995.5|14115.63|13995.63|14115.29|13995.29|10
1625588980000|2021-07-06 16:29:40|14115.12|13995.12|14116.7|13996.7|14116.7|13996.7|14114.63|13994.63|10
1625588990000|2021-07-06 16:29:50|14116.71|13996.71|14117.68|13997.68|14117.68|13997.68|14116.44|13996.44|9
1625589000000|2021-07-06 16:30:00|14117.82|13997.82|14111.96|13991.96|14117.96|13997.96|14111.96|13991.96|10
1625589010000|2021-07-06 16:30:10|14111.07|13991.07|14103.34|13983.34|14111.07|13991.07|14103.34|13983.34|10
1625589020000|2021-07-06 16:30:20|14099.83|13979.83|14086.73|13966.73|14099.83|13979.83|14086.73|13966.73|10
1625589030000|2021-07-06 16:30:30|14086.16|13966.16|14083.55|13963.55|14086.16|13966.16|14083.55|13963.55|10
1625589040000|2021-07-06 16:30:40|14083.44|13963.44|14078.02|13958.02|14083.44|13963.44|14078.02|13958.02|10
1625589050000|2021-07-06 16:30:50|14077.89|13957.89|14076.79|13956.79|14078.82|13958.82|14076.46|13956.46|10
1625589060000|2021-07-06 16:31:00|14077|13957|14077.81|13957.81|14077.81|13957.81|14076.02|13956.02|10
1625589070000|2021-07-06 16:31:10|14077.91|13957.91|14078.86|13958.86|14078.86|13958.86|14077.56|13957.56|10
1625589080000|2021-07-06 16:31:20|14078.82|13958.82|14077.51|13957.51|14078.92|13958.92|14077.24|13957.24|9
1625589090000|2021-07-06 16:31:30|14076.45|13956.45|14070.65|13950.65|14076.45|13956.45|14070.65|13950.65|10
1625589100000|2021-07-06 16:31:40|14070.68|13950.68|14068.57|13948.57|14070.68|13950.68|14068.57|13948.57|9
1625589110000|2021-07-06 16:31:50|14066.97|13946.97|14060.06|13940.06|14066.97|13946.97|14060.06|13940.06|10
1625589120000|2021-07-06 16:32:00|14059.94|13939.94|14064.09|13944.09|14064.53|13944.53|14059.94|13939.94|9
1625589130000|2021-07-06 16:32:10|14064.06|13944.06|14063.09|13943.09|14064.81|13944.81|14063.09|13943.09|10
1625589140000|2021-07-06 16:32:20|14062.75|13942.75|14061.94|13941.94|14063.21|13943.21|14061.82|13941.82|10
1625589150000|2021-07-06 16:32:30|14061.91|13941.91|14062.95|13942.95|14063.13|13943.13|14061.59|13941.59|10
1625589160000|2021-07-06 16:32:40|14063.97|13943.97|14063.9|13943.9|14063.99|13943.99|14063.65|13943.65|9
1625589170000|2021-07-06 16:32:50|14063.96|13943.96|14064.08|13944.08|14064.36|13944.36|14063.14|13943.14|10
1625589180000|2021-07-06 16:33:00|14064.55|13944.55|14066.78|13946.78|14066.78|13946.78|14064.55|13944.55|10
1625589190000|2021-07-06 16:33:10|14067.52|13947.52|14073.15|13953.15|14073.15|13953.15|14067.52|13947.52|10
1625589200000|2021-07-06 16:33:20|14073.44|13953.44|14082.65|13962.65|14082.65|13962.65|14073.44|13953.44|10
1625589210000|2021-07-06 16:33:30|14084.12|13964.12|14088.22|13968.22|14088.22|13968.22|14084.12|13964.12|9
1625589220000|2021-07-06 16:33:40|14088.16|13968.16|14089.39|13969.39|14089.39|13969.39|14088.16|13968.16|10
1625589230000|2021-07-06 16:33:50|14089.43|13969.43|14089.58|13969.58|14090.06|13970.06|14089.36|13969.36|10
1625589240000|2021-07-06 16:34:00|14088.9|13968.9|14090.7|13970.7|14090.7|13970.7|14087.76|13967.76|10
1625589250000|2021-07-06 16:34:10|14091.77|13971.77|14097.31|13977.31|14097.31|13977.31|14091.77|13971.77|10
1625589260000|2021-07-06 16:34:20|14097.06|13977.06|14098.28|13978.28|14098.36|13978.36|14097.03|13977.03|10
1625589270000|2021-07-06 16:34:30|14098.07|13978.07|14097.52|13977.52|14098.57|13978.57|14097.52|13977.52|10
1625589280000|2021-07-06 16:34:40|14098.38|13978.38|14098.38|13978.38|14099.36|13979.36|14096.18|13976.18|10
1625589290000|2021-07-06 16:34:50|14098.34|13978.34|14097.39|13977.39|14098.34|13978.34|14097.17|13977.17|10
1625589300000|2021-07-06 16:35:00|14097.44|13977.44|14094.89|13974.89|14097.44|13977.44|14094.89|13974.89|9
1625589310000|2021-07-06 16:35:10|14094.53|13974.53|14092.31|13972.31|14094.83|13974.83|14092.18|13972.18|10
1625589320000|2021-07-06 16:35:20|14091.78|13971.78|14088.92|13968.92|14091.95|13971.95|14088.91|13968.91|10
1625589330000|2021-07-06 16:35:30|14088.93|13968.93|14088.19|13968.19|14088.93|13968.93|14087.82|13967.82|10
1625589340000|2021-07-06 16:35:40|14088.02|13968.02|14089.2|13969.2|14089.23|13969.23|14087.03|13967.03|10
1625589350000|2021-07-06 16:35:50|14088.89|13968.89|14091.86|13971.86|14091.86|13971.86|14088.89|13968.89|10
1625589360000|2021-07-06 16:36:00|14092.53|13972.53|14091.91|13971.91|14092.88|13972.88|14091.76|13971.76|10
1625589370000|2021-07-06 16:36:10|14092.22|13972.22|14092.18|13972.18|14092.27|13972.27|14091.91|13971.91|7
1625589380000|2021-07-06 16:36:20|14092.03|13972.03|14090.99|13970.99|14092.31|13972.31|14090.81|13970.81|10
1625589390000|2021-07-06 16:36:30|14091.03|13971.03|14090.45|13970.45|14091.12|13971.12|14090.34|13970.34|10
1625589400000|2021-07-06 16:36:40|14090.71|13970.71|14088.68|13968.68|14090.86|13970.86|14088.68|13968.68|9
1625589410000|2021-07-06 16:36:50|14089.56|13969.56|14088.15|13968.15|14089.63|13969.63|14088.15|13968.15|9
1625589420000|2021-07-06 16:37:00|14088.56|13968.56|14089.65|13969.65|14089.65|13969.65|14088.32|13968.32|10
1625589430000|2021-07-06 16:37:10|14089.74|13969.74|14089.88|13969.88|14090.47|13970.47|14089.33|13969.33|10
1625589440000|2021-07-06 16:37:20|14090.44|13970.44|14090.54|13970.54|14090.75|13970.75|14090.4|13970.4|9
1625589450000|2021-07-06 16:37:30|14090.76|13970.76|14091.16|13971.16|14091.28|13971.28|14090.67|13970.67|9
1625589460000|2021-07-06 16:37:40|14091.22|13971.22|14092.2|13972.2|14092.2|13972.2|14091.06|13971.06|9
1625589470000|2021-07-06 16:37:50|14092.49|13972.49|14093.54|13973.54|14094.37|13974.37|14092.49|13972.49|9
1625589480000|2021-07-06 16:38:00|14093.44|13973.44|14094.62|13974.62|14094.62|13974.62|14093.24|13973.24|10
1625589490000|2021-07-06 16:38:10|14095.23|13975.23|14100.7|13980.7|14100.7|13980.7|14095.23|13975.23|10
1625589500000|2021-07-06 16:38:20|14101.3|13981.3|14103.49|13983.49|14104.2|13984.2|14101.3|13981.3|10
1625589510000|2021-07-06 16:38:30|14104.62|13984.62|14107.96|13987.96|14107.96|13987.96|14104.62|13984.62|10
1625589520000|2021-07-06 16:38:40|14108.36|13988.36|14112.75|13992.75|14112.75|13992.75|14108.36|13988.36|10
1625589530000|2021-07-06 16:38:50|14113.44|13993.44|14115.5|13995.5|14115.5|13995.5|14113.44|13993.44|9
1625589540000|2021-07-06 16:39:00|14115.34|13995.34|14110.7|13990.7|14115.34|13995.34|14110.7|13990.7|10
1625589550000|2021-07-06 16:39:10|14109.69|13989.69|14108.28|13988.28|14110.35|13990.35|14108.21|13988.21|9
1625589560000|2021-07-06 16:39:20|14107.87|13987.87|14105.73|13985.73|14107.96|13987.96|14105.73|13985.73|10
1625589570000|2021-07-06 16:39:30|14106.55|13986.55|14104.76|13984.76|14107.01|13987.01|14104.76|13984.76|10
1625589580000|2021-07-06 16:39:40|14104.25|13984.25|14099|13979|14104.25|13984.25|14099|13979|10
1625589590000|2021-07-06 16:39:50|14097.28|13977.28|14096.43|13976.43|14097.77|13977.77|14096.43|13976.43|10
1625589600000|2021-07-06 16:40:00|14097.08|13977.08|14095.92|13975.92|14098.07|13978.07|14095.56|13975.56|10
1625589610000|2021-07-06 16:40:10|14095.55|13975.55|14092.79|13972.79|14095.55|13975.55|14091.86|13971.86|10
1625589620000|2021-07-06 16:40:20|14092.99|13972.99|14093.4|13973.4|14093.58|13973.58|14092.83|13972.83|10
1625589630000|2021-07-06 16:40:30|14093.27|13973.27|14091.79|13971.79|14093.27|13973.27|14091.79|13971.79|10
1625589640000|2021-07-06 16:40:40|14091.69|13971.69|14088.34|13968.34|14091.69|13971.69|14088.34|13968.34|10
1625589650000|2021-07-06 16:40:50|14088.26|13968.26|14086.54|13966.54|14088.26|13968.26|14086.54|13966.54|10
1625589660000|2021-07-06 16:41:00|14085.66|13965.66|14082.77|13962.77|14086.13|13966.13|14082.77|13962.77|10
1625589670000|2021-07-06 16:41:10|14082.39|13962.39|14081.62|13961.62|14082.63|13962.63|14081.35|13961.35|10
1625589680000|2021-07-06 16:41:20|14081.56|13961.56|14081.34|13961.34|14082.22|13962.22|14081.23|13961.23|10
1625589690000|2021-07-06 16:41:30|14081.57|13961.57|14083.92|13963.92|14083.92|13963.92|14081.57|13961.57|10
1625589700000|2021-07-06 16:41:40|14084.73|13964.73|14087.32|13967.32|14087.32|13967.32|14084.73|13964.73|10
1625589710000|2021-07-06 16:41:50|14087.29|13967.29|14089.01|13969.01|14089.01|13969.01|14087.29|13967.29|10
1625589720000|2021-07-06 16:42:00|14089.34|13969.34|14090.48|13970.48|14090.8|13970.8|14089.34|13969.34|10
1625589730000|2021-07-06 16:42:10|14090.41|13970.41|14089.78|13969.78|14091.01|13971.01|14089.78|13969.78|10
1625589740000|2021-07-06 16:42:20|14088.88|13968.88|14091.07|13971.07|14091.07|13971.07|14088.81|13968.81|10
1625589750000|2021-07-06 16:42:30|14091.42|13971.42|14092.9|13972.9|14092.9|13972.9|14091.42|13971.42|10
1625589760000|2021-07-06 16:42:40|14092.93|13972.93|14092.37|13972.37|14093.01|13973.01|14092.15|13972.15|9
1625589770000|2021-07-06 16:42:50|14092.36|13972.36|14092.39|13972.39|14092.87|13972.87|14092.26|13972.26|10
1625589780000|2021-07-06 16:43:00|14092.54|13972.54|14091.76|13971.76|14092.54|13972.54|14091.76|13971.76|10
1625589790000|2021-07-06 16:43:10|14091.55|13971.55|14093.31|13973.31|14093.31|13973.31|14091.55|13971.55|10
1625589800000|2021-07-06 16:43:20|14093.11|13973.11|14091.45|13971.45|14094.27|13974.27|14091.45|13971.45|10
1625589810000|2021-07-06 16:43:30|14090.76|13970.76|14090.87|13970.87|14090.92|13970.92|14090.44|13970.44|10
1625589820000|2021-07-06 16:43:40|14091.77|13971.77|14090.29|13970.29|14091.77|13971.77|14090.29|13970.29|10
1625589830000|2021-07-06 16:43:50|14090.23|13970.23|14090.83|13970.83|14090.83|13970.83|14089.8|13969.8|10
1625589840000|2021-07-06 16:44:00|14090.67|13970.67|14090.06|13970.06|14091.31|13971.31|14090.02|13970.02|10
1625589850000|2021-07-06 16:44:10|14089.66|13969.66|14080.51|13960.51|14089.66|13969.66|14080.51|13960.51|10
1625589860000|2021-07-06 16:44:20|14079.7|13959.7|14079.06|13959.06|14080.75|13960.75|14078.82|13958.82|10
1625589870000|2021-07-06 16:44:30|14078.53|13958.53|14066.17|13946.17|14078.53|13958.53|14065.56|13945.56|10
1625589880000|2021-07-06 16:44:40|14064.86|13944.86|14061.26|13941.26|14064.86|13944.86|14061.18|13941.18|10
1625589890000|2021-07-06 16:44:50|14061.33|13941.33|14061.32|13941.32|14061.33|13941.33|14059.95|13939.95|10
1625589900000|2021-07-06 16:45:00|14060.55|13940.55|14060.72|13940.72|14061.94|13941.94|14060.1|13940.1|10
1625589910000|2021-07-06 16:45:10|14060.77|13940.77|14061.62|13941.62|14062.2|13942.2|14060.15|13940.15|10
1625589920000|2021-07-06 16:45:20|14061.76|13941.76|14064.82|13944.82|14064.82|13944.82|14061.76|13941.76|9
1625589930000|2021-07-06 16:45:30|14065.34|13945.34|14070.59|13950.59|14070.59|13950.59|14065.34|13945.34|10
1625589940000|2021-07-06 16:45:40|14070.82|13950.82|14080.15|13960.15|14080.15|13960.15|14070.82|13950.82|10
1625589950000|2021-07-06 16:45:50|14080.48|13960.48|14086.75|13966.75|14086.75|13966.75|14080.48|13960.48|10
1625589960000|2021-07-06 16:46:00|14087.17|13967.17|14086.2|13966.2|14088.07|13968.07|14086.04|13966.04|9
1625589970000|2021-07-06 16:46:10|14086.12|13966.12|14088.57|13968.57|14088.57|13968.57|14086.12|13966.12|10
1625589980000|2021-07-06 16:46:20|14088.79|13968.79|14092.96|13972.96|14093.29|13973.29|14088.79|13968.79|10
1625589990000|2021-07-06 16:46:30|14093.47|13973.47|14098.64|13978.64|14098.78|13978.78|14093.47|13973.47|10
1625590000000|2021-07-06 16:46:40|14099.78|13979.78|14101.49|13981.49|14102.12|13982.12|14099.6|13979.6|10
1625590010000|2021-07-06 16:46:50|14101.25|13981.25|14101.44|13981.44|14101.93|13981.93|14101.19|13981.19|10
1625590020000|2021-07-06 16:47:00|14102.13|13982.13|14102.37|13982.37|14102.66|13982.66|14102.1|13982.1|10
1625590030000|2021-07-06 16:47:10|14101.62|13981.62|14097.69|13977.69|14101.97|13981.97|14097.25|13977.25|10
1625590040000|2021-07-06 16:47:20|14097.83|13977.83|14096.65|13976.65|14098|13978|14096.65|13976.65|10
1625590050000|2021-07-06 16:47:30|14096.96|13976.96|14098.71|13978.71|14098.71|13978.71|14096.39|13976.39|10
1625590060000|2021-07-06 16:47:40|14098.87|13978.87|14100.91|13980.91|14101.11|13981.11|14098.87|13978.87|10
1625590070000|2021-07-06 16:47:50|14101|13981|14101.78|13981.78|14101.78|13981.78|14100.54|13980.54|10
1625590080000|2021-07-06 16:48:00|14101.77|13981.77|14103.15|13983.15|14103.27|13983.27|14101.46|13981.46|10
1625590090000|2021-07-06 16:48:10|14103.32|13983.32|14104.42|13984.42|14104.74|13984.74|14103.32|13983.32|10
1625590100000|2021-07-06 16:48:20|14104.37|13984.37|14102.96|13982.96|14104.95|13984.95|14102.96|13982.96|10
1625590110000|2021-07-06 16:48:30|14103.15|13983.15|14102.79|13982.79|14103.33|13983.33|14102.7|13982.7|10
1625590120000|2021-07-06 16:48:40|14103.74|13983.74|14103.52|13983.52|14104.22|13984.22|14103.23|13983.23|10
1625590130000|2021-07-06 16:48:50|14103.35|13983.35|14104.53|13984.53|14104.53|13984.53|14103.16|13983.16|9
1625590140000|2021-07-06 16:49:00|14104.62|13984.62|14104.63|13984.63|14105.34|13985.34|14104.19|13984.19|10
1625590150000|2021-07-06 16:49:10|14104.62|13984.62|14103.92|13983.92|14105.99|13985.99|14103.92|13983.92|10
1625590160000|2021-07-06 16:49:20|14103.93|13983.93|14104.33|13984.33|14104.65|13984.65|14103.93|13983.93|10
1625590170000|2021-07-06 16:49:30|14104.31|13984.31|14104.72|13984.72|14105.38|13985.38|14104.22|13984.22|8
1625590180000|2021-07-06 16:49:40|14103.69|13983.69|14101.59|13981.59|14103.69|13983.69|14101.54|13981.54|10
1625590190000|2021-07-06 16:49:50|14101.52|13981.52|14101.14|13981.14|14101.52|13981.52|14101.14|13981.14|8
1625590200000|2021-07-06 16:50:00|14100.76|13980.76|14101.33|13981.33|14101.96|13981.96|14100.51|13980.51|10
1625590210000|2021-07-06 16:50:10|14101.44|13981.44|14099.71|13979.71|14101.5|13981.5|14099.6|13979.6|9
1625590220000|2021-07-06 16:50:20|14099.22|13979.22|14099.2|13979.2|14099.22|13979.22|14098.7|13978.7|9
1625590230000|2021-07-06 16:50:30|14099.36|13979.36|14099.5|13979.5|14099.94|13979.94|14099.12|13979.12|10
1625590240000|2021-07-06 16:50:40|14099.54|13979.54|14102.14|13982.14|14102.14|13982.14|14099.3|13979.3|9
1625590250000|2021-07-06 16:50:50|14102.16|13982.16|14103.05|13983.05|14103.18|13983.18|14102.16|13982.16|10
1625590260000|2021-07-06 16:51:00|14104.3|13984.3|14104.7|13984.7|14105.38|13985.38|14103.89|13983.89|10
1625590270000|2021-07-06 16:51:10|14103.49|13983.49|14107.81|13987.81|14107.81|13987.81|14103.24|13983.24|10
1625590280000|2021-07-06 16:51:20|14109.47|13989.47|14111.42|13991.42|14111.61|13991.61|14109.47|13989.47|10
1625590290000|2021-07-06 16:51:30|14111.95|13991.95|14114.53|13994.53|14114.65|13994.65|14111.95|13991.95|10
1625590300000|2021-07-06 16:51:40|14115.1|13995.1|14115.54|13995.54|14115.68|13995.68|14115|13995|10
1625590310000|2021-07-06 16:51:50|14115.71|13995.71|14116.08|13996.08|14116.08|13996.08|14114.3|13994.3|10
1625590320000|2021-07-06 16:52:00|14116.47|13996.47|14112.72|13992.72|14116.47|13996.47|14112.72|13992.72|10
1625590330000|2021-07-06 16:52:10|14112.4|13992.4|14109.65|13989.65|14112.4|13992.4|14109.44|13989.44|10
1625590340000|2021-07-06 16:52:20|14109.6|13989.6|14109.89|13989.89|14110.34|13990.34|14109.39|13989.39|8
1625590350000|2021-07-06 16:52:30|14110.26|13990.26|14107.87|13987.87|14110.26|13990.26|14107.84|13987.84|10
1625590360000|2021-07-06 16:52:40|14107.26|13987.26|14104.44|13984.44|14107.26|13987.26|14104.44|13984.44|10
1625590370000|2021-07-06 16:52:50|14104.51|13984.51|14098.21|13978.21|14104.51|13984.51|14098.21|13978.21|10
1625590380000|2021-07-06 16:53:00|14098.35|13978.35|14096.11|13976.11|14098.5|13978.5|14096.11|13976.11|10
1625590390000|2021-07-06 16:53:10|14095.8|13975.8|14094.27|13974.27|14095.8|13975.8|14093.62|13973.62|9
1625590400000|2021-07-06 16:53:20|14094.88|13974.88|14092.32|13972.32|14094.88|13974.88|14092.32|13972.32|10
1625590410000|2021-07-06 16:53:30|14092.44|13972.44|14094.97|13974.97|14094.97|13974.97|14092.44|13972.44|10
1625590420000|2021-07-06 16:53:40|14094.84|13974.84|14092.29|13972.29|14094.84|13974.84|14092.29|13972.29|10
1625590430000|2021-07-06 16:53:50|14092.81|13972.81|14091.93|13971.93|14092.81|13972.81|14091.83|13971.83|9
1625590440000|2021-07-06 16:54:00|14091.84|13971.84|14096.13|13976.13|14096.13|13976.13|14091.84|13971.84|10
1625590450000|2021-07-06 16:54:10|14096.19|13976.19|14098.79|13978.79|14098.8|13978.8|14096.19|13976.19|10
1625590460000|2021-07-06 16:54:20|14098.11|13978.11|14097.93|13977.93|14098.11|13978.11|14097.76|13977.76|10
1625590470000|2021-07-06 16:54:30|14098.19|13978.19|14097.05|13977.05|14098.91|13978.91|14097.05|13977.05|8
1625590480000|2021-07-06 16:54:40|14096.36|13976.36|14093.11|13973.11|14096.36|13976.36|14093.11|13973.11|8
1625590490000|2021-07-06 16:54:50|14092.61|13972.61|14093.19|13973.19|14093.19|13973.19|14092.24|13972.24|10
1625590500000|2021-07-06 16:55:00|14092.99|13972.99|14092.87|13972.87|14093.39|13973.39|14092.83|13972.83|10
1625590510000|2021-07-06 16:55:10|14092.78|13972.78|14094.32|13974.32|14094.32|13974.32|14092.65|13972.65|10
1625590520000|2021-07-06 16:55:20|14092.53|13972.53|14091.8|13971.8|14092.63|13972.63|14091.54|13971.54|8
1625590530000|2021-07-06 16:55:30|14090.73|13970.73|14090.81|13970.81|14091.56|13971.56|14090.73|13970.73|8
1625590540000|2021-07-06 16:55:40|14090.62|13970.62|14091.22|13971.22|14092.09|13972.09|14090.18|13970.18|10
1625590550000|2021-07-06 16:55:50|14091.21|13971.21|14092.75|13972.75|14092.75|13972.75|14091.19|13971.19|9
1625590560000|2021-07-06 16:56:00|14092.45|13972.45|14089.58|13969.58|14092.45|13972.45|14089.58|13969.58|9
1625590570000|2021-07-06 16:56:10|14089.88|13969.88|14089.28|13969.28|14089.88|13969.88|14089.09|13969.09|10
1625590580000|2021-07-06 16:56:20|14089.25|13969.25|14090.51|13970.51|14090.51|13970.51|14089.25|13969.25|10
1625590590000|2021-07-06 16:56:30|14090.7|13970.7|14093.49|13973.49|14093.49|13973.49|14090.7|13970.7|10
1625590600000|2021-07-06 16:56:40|14093.42|13973.42|14096.64|13976.64|14096.64|13976.64|14093.42|13973.42|10
1625590610000|2021-07-06 16:56:50|14096.53|13976.53|14100.61|13980.61|14100.61|13980.61|14096.53|13976.53|10
1625590620000|2021-07-06 16:57:00|14102.89|13982.89|14107.2|13987.2|14107.2|13987.2|14102.89|13982.89|10
1625590630000|2021-07-06 16:57:10|14107.08|13987.08|14105.34|13985.34|14107.11|13987.11|14104.65|13984.65|10
1625590640000|2021-07-06 16:57:20|14105.69|13985.69|14106.27|13986.27|14107.07|13987.07|14105.69|13985.69|10
1625590650000|2021-07-06 16:57:30|14106.5|13986.5|14106.14|13986.14|14106.68|13986.68|14106.14|13986.14|9
1625590660000|2021-07-06 16:57:40|14106.04|13986.04|14107.23|13987.23|14107.23|13987.23|14106.04|13986.04|9
1625590670000|2021-07-06 16:57:50|14107.22|13987.22|14107.47|13987.47|14107.73|13987.73|14106.86|13986.86|10
1625590680000|2021-07-06 16:58:00|14108.31|13988.31|14108.47|13988.47|14108.47|13988.47|14107.7|13987.7|9
1625590690000|2021-07-06 16:58:10|14108.3|13988.3|14109.82|13989.82|14109.82|13989.82|14108.29|13988.29|9
1625590700000|2021-07-06 16:58:20|14109.84|13989.84|14110.8|13990.8|14110.8|13990.8|14109.45|13989.45|10
1625590710000|2021-07-06 16:58:30|14111.01|13991.01|14112.48|13992.48|14112.48|13992.48|14110.62|13990.62|9
1625590720000|2021-07-06 16:58:40|14113.09|13993.09|14116.19|13996.19|14116.19|13996.19|14113.08|13993.08|10
1625590730000|2021-07-06 16:58:50|14116.13|13996.13|14121.58|14001.58|14121.61|14001.61|14116.13|13996.13|10
1625590740000|2021-07-06 16:59:00|14122.43|14002.43|14129.47|14009.47|14129.57|14009.57|14122.43|14002.43|10
1625590750000|2021-07-06 16:59:10|14130.51|14010.51|14131.12|14011.12|14131.67|14011.67|14130.51|14010.51|10
1625590760000|2021-07-06 16:59:20|14131.16|14011.16|14135.36|14015.36|14135.36|14015.36|14131.16|14011.16|10
1625590770000|2021-07-06 16:59:30|14135.49|14015.49|14137.08|14017.08|14137.14|14017.14|14135.35|14015.35|10
1625590780000|2021-07-06 16:59:40|14137.68|14017.68|14144.44|14024.44|14144.62|14024.62|14137.68|14017.68|10
1625590790000|2021-07-06 16:59:50|14144.24|14024.24|14150.07|14030.07|14150.07|14030.07|14144.24|14024.24|10
1625590800000|2021-07-06 17:00:00|14151.96|14031.96|14157.8|14037.8|14158.42|14038.42|14151.96|14031.96|10
1625590810000|2021-07-06 17:00:10|14158.81|14038.81|14161.75|14041.75|14161.93|14041.93|14158.31|14038.31|10
1625590820000|2021-07-06 17:00:20|14161.82|14041.82|14173.01|14053.01|14173.01|14053.01|14161.82|14041.82|10
1625590830000|2021-07-06 17:00:30|14173.31|14053.31|14173.91|14053.91|14179.2|14059.2|14173.31|14053.31|10
1625590840000|2021-07-06 17:00:40|14174.35|14054.35|14175.52|14055.52|14175.74|14055.74|14173.89|14053.89|10
1625590850000|2021-07-06 17:00:50|14176.55|14056.55|14173.45|14053.45|14176.55|14056.55|14173.18|14053.18|10
1625590860000|2021-07-06 17:01:00|14173.38|14053.38|14169.76|14049.76|14173.71|14053.71|14169.76|14049.76|10
1625590870000|2021-07-06 17:01:10|14169.58|14049.58|14163|14043|14169.58|14049.58|14163|14043|10
1625590880000|2021-07-06 17:01:20|14161.6|14041.6|14157.52|14037.52|14161.6|14041.6|14157.52|14037.52|10
1625590890000|2021-07-06 17:01:30|14159.33|14039.33|14161.51|14041.51|14161.51|14041.51|14158.42|14038.42|10
1625590900000|2021-07-06 17:01:40|14161.65|14041.65|14163.28|14043.28|14164.35|14044.35|14161.65|14041.65|10
1625590910000|2021-07-06 17:01:50|14162.2|14042.2|14161.79|14041.79|14162.41|14042.41|14160.62|14040.62|10
1625590920000|2021-07-06 17:02:00|14161.88|14041.88|14157.31|14037.31|14161.88|14041.88|14157.31|14037.31|10
1625590930000|2021-07-06 17:02:10|14157.19|14037.19|14152.81|14032.81|14157.19|14037.19|14152.81|14032.81|10
1625590940000|2021-07-06 17:02:20|14152.73|14032.73|14151.93|14031.93|14152.73|14032.73|14151.71|14031.71|10
1625590950000|2021-07-06 17:02:30|14151.41|14031.41|14152.03|14032.03|14152.03|14032.03|14150.41|14030.41|10
1625590960000|2021-07-06 17:02:40|14151.66|14031.66|14149.78|14029.78|14151.66|14031.66|14149.78|14029.78|9
1625590970000|2021-07-06 17:02:50|14149.8|14029.8|14150.23|14030.23|14150.34|14030.34|14149.78|14029.78|10
1625590980000|2021-07-06 17:03:00|14150.05|14030.05|14148.01|14028.01|14150.91|14030.91|14148.01|14028.01|10
1625590990000|2021-07-06 17:03:10|14148.7|14028.7|14146.02|14026.02|14148.75|14028.75|14146.02|14026.02|10
1625591000000|2021-07-06 17:03:20|14146.16|14026.16|14143.38|14023.38|14146.2|14026.2|14143.33|14023.33|10
1625591010000|2021-07-06 17:03:30|14143.08|14023.08|14141.19|14021.19|14143.08|14023.08|14141.19|14021.19|10
1625591020000|2021-07-06 17:03:40|14141.94|14021.94|14142.63|14022.63|14142.88|14022.88|14141.94|14021.94|10
1625591030000|2021-07-06 17:03:50|14142.4|14022.4|14143.65|14023.65|14143.68|14023.68|14141.47|14021.47|10
1625591040000|2021-07-06 17:04:00|14143.09|14023.09|14146.22|14026.22|14146.22|14026.22|14143.05|14023.05|10
1625591050000|2021-07-06 17:04:10|14146.57|14026.57|14146.23|14026.23|14146.69|14026.69|14145.95|14025.95|10
1625591060000|2021-07-06 17:04:20|14146.49|14026.49|14146.8|14026.8|14146.93|14026.93|14145.45|14025.45|10
1625591070000|2021-07-06 17:04:30|14147|14027|14146.48|14026.48|14148.54|14028.54|14146.48|14026.48|10
1625591080000|2021-07-06 17:04:40|14146.83|14026.83|14148.68|14028.68|14148.84|14028.84|14146.83|14026.83|9
1625591090000|2021-07-06 17:04:50|14148.82|14028.82|14148.37|14028.37|14149.7|14029.7|14148.37|14028.37|9
1625591100000|2021-07-06 17:05:00|14148.56|14028.56|14145.26|14025.26|14148.56|14028.56|14144.99|14024.99|10
1625591110000|2021-07-06 17:05:10|14145.12|14025.12|14145.45|14025.45|14146.52|14026.52|14145.12|14025.12|8
1625591120000|2021-07-06 17:05:20|14145.3|14025.3|14144.12|14024.12|14145.7|14025.7|14144.05|14024.05|10
1625591130000|2021-07-06 17:05:30|14144.38|14024.38|14144.19|14024.19|14145.11|14025.11|14143.14|14023.14|9
1625591140000|2021-07-06 17:05:40|14144.22|14024.22|14145.22|14025.22|14145.37|14025.37|14144.05|14024.05|10
1625591150000|2021-07-06 17:05:50|14145.1|14025.1|14141.38|14021.38|14145.68|14025.68|14141.38|14021.38|10
1625591160000|2021-07-06 17:06:00|14140.42|14020.42|14137.07|14017.07|14140.42|14020.42|14137.07|14017.07|10
1625591170000|2021-07-06 17:06:10|14136.56|14016.56|14122.8|14002.8|14136.56|14016.56|14122.8|14002.8|10
1625591180000|2021-07-06 17:06:20|14122.89|14002.89|14111.78|13991.78|14123.01|14003.01|14111.78|13991.78|10
1625591190000|2021-07-06 17:06:30|14111.04|13991.04|14107.01|13987.01|14111.04|13991.04|14106.68|13986.68|10
1625591200000|2021-07-06 17:06:40|14106.58|13986.58|14103.96|13983.96|14106.71|13986.71|14103.96|13983.96|10
1625591210000|2021-07-06 17:06:50|14103.8|13983.8|14103.59|13983.59|14103.8|13983.8|14102|13982|10
1625591220000|2021-07-06 17:07:00|14103.64|13983.64|14099.44|13979.44|14103.64|13983.64|14099.44|13979.44|9
1625591230000|2021-07-06 17:07:10|14098.93|13978.93|14099.29|13979.29|14099.29|13979.29|14098.34|13978.34|9
1625591240000|2021-07-06 17:07:20|14099.25|13979.25|14100.54|13980.54|14102.25|13982.25|14099.25|13979.25|10
1625591250000|2021-07-06 17:07:30|14101.84|13981.84|14102.97|13982.97|14103.28|13983.28|14101.41|13981.41|10
1625591260000|2021-07-06 17:07:40|14102.34|13982.34|14101.58|13981.58|14102.79|13982.79|14101.58|13981.58|10
1625591270000|2021-07-06 17:07:50|14101.41|13981.41|14100.29|13980.29|14101.61|13981.61|14100.29|13980.29|10
1625591280000|2021-07-06 17:08:00|14100.86|13980.86|14098.27|13978.27|14101.07|13981.07|14098.27|13978.27|10
1625591290000|2021-07-06 17:08:10|14098.19|13978.19|14101.6|13981.6|14101.6|13981.6|14097.99|13977.99|10
1625591300000|2021-07-06 17:08:20|14101.71|13981.71|14105.03|13985.03|14105.03|13985.03|14101.71|13981.71|10
1625591310000|2021-07-06 17:08:30|14105.5|13985.5|14107.44|13987.44|14107.46|13987.46|14105.5|13985.5|10
1625591320000|2021-07-06 17:08:40|14107.14|13987.14|14108.35|13988.35|14108.35|13988.35|14106.87|13986.87|10
1625591330000|2021-07-06 17:08:50|14108.34|13988.34|14111.1|13991.1|14111.1|13991.1|14108.34|13988.34|10
1625591340000|2021-07-06 17:09:00|14111.08|13991.08|14110.87|13990.87|14111.78|13991.78|14110.87|13990.87|10
1625591350000|2021-07-06 17:09:10|14110.9|13990.9|14108.12|13988.12|14110.9|13990.9|14108.04|13988.04|10
1625591360000|2021-07-06 17:09:20|14107.77|13987.77|14108.97|13988.97|14108.97|13988.97|14107|13987|10
1625591370000|2021-07-06 17:09:30|14109.36|13989.36|14113.39|13993.39|14113.39|13993.39|14109.18|13989.18|10
1625591380000|2021-07-06 17:09:40|14113.15|13993.15|14114.43|13994.43|14114.43|13994.43|14112.95|13992.95|10
1625591390000|2021-07-06 17:09:50|14114.56|13994.56|14114.48|13994.48|14115.4|13995.4|14114.48|13994.48|9
1625591400000|2021-07-06 17:10:00|14114.6|13994.6|14117.17|13997.17|14117.54|13997.54|14114.6|13994.6|10
1625591410000|2021-07-06 17:10:10|14117.66|13997.66|14118.85|13998.85|14118.85|13998.85|14117.45|13997.45|10
1625591420000|2021-07-06 17:10:20|14119.26|13999.26|14118.87|13998.87|14120.81|14000.81|14118.87|13998.87|10
1625591430000|2021-07-06 17:10:30|14118.85|13998.85|14115.25|13995.25|14118.85|13998.85|14115.25|13995.25|10
1625591440000|2021-07-06 17:10:40|14114.94|13994.94|14108.8|13988.8|14114.94|13994.94|14108.8|13988.8|10
1625591450000|2021-07-06 17:10:50|14108.38|13988.38|14107.23|13987.23|14108.38|13988.38|14107.23|13987.23|10
1625591460000|2021-07-06 17:11:00|14106.84|13986.84|14106.26|13986.26|14106.84|13986.84|14105.62|13985.62|10
1625591470000|2021-07-06 17:11:10|14106.22|13986.22|14106.03|13986.03|14108.19|13988.19|14106.03|13986.03|10
1625591480000|2021-07-06 17:11:20|14104.9|13984.9|14097.93|13977.93|14104.9|13984.9|14097.93|13977.93|10
1625591490000|2021-07-06 17:11:30|14095.57|13975.57|14072.44|13952.44|14096.26|13976.26|14072.44|13952.44|10
1625591500000|2021-07-06 17:11:40|14072.56|13952.56|14053.9|13933.9|14072.56|13952.56|14053.9|13933.9|10
1625591510000|2021-07-06 17:11:50|14050.77|13930.77|14048.25|13928.25|14050.77|13930.77|14048.13|13928.13|10
1625591520000|2021-07-06 17:12:00|14048.63|13928.63|14050.46|13930.46|14051.08|13931.08|14048.63|13928.63|10
1625591530000|2021-07-06 17:12:10|14050.39|13930.39|14042.51|13922.51|14050.39|13930.39|14042.51|13922.51|10
1625591540000|2021-07-06 17:12:20|14043.34|13923.34|14043.94|13923.94|14043.94|13923.94|14041.26|13921.26|10
1625591550000|2021-07-06 17:12:30|14043.84|13923.84|14043.25|13923.25|14046.24|13926.24|14042.64|13922.64|10
1625591560000|2021-07-06 17:12:40|14044.59|13924.59|14045.63|13925.63|14045.63|13925.63|14044.32|13924.32|9
1625591570000|2021-07-06 17:12:50|14045.88|13925.88|14040.52|13920.52|14047.15|13927.15|14040.52|13920.52|10
1625591580000|2021-07-06 17:13:00|14039.4|13919.4|14038.24|13918.24|14039.64|13919.64|14038.24|13918.24|10
1625591590000|2021-07-06 17:13:10|14037.84|13917.84|14028.5|13908.5|14037.84|13917.84|14028.35|13908.35|9
1625591600000|2021-07-06 17:13:20|14027.98|13907.98|14016.64|13896.64|14027.98|13907.98|14016.64|13896.64|10
1625591610000|2021-07-06 17:13:30|14016.04|13896.04|14013.73|13893.73|14016.04|13896.04|14012.63|13892.63|10
1625591620000|2021-07-06 17:13:40|14013.69|13893.69|14015.64|13895.64|14015.64|13895.64|14012.04|13892.04|10
1625591630000|2021-07-06 17:13:50|14015.38|13895.38|14019.09|13899.09|14019.09|13899.09|14014.86|13894.86|10
1625591640000|2021-07-06 17:14:00|14018.58|13898.58|14020.44|13900.44|14021.33|13901.33|14018.15|13898.15|10
1625591650000|2021-07-06 17:14:10|14020.16|13900.16|14026.26|13906.26|14026.26|13906.26|14020.01|13900.01|10
1625591660000|2021-07-06 17:14:20|14026.36|13906.36|14027.71|13907.71|14027.87|13907.87|14026.35|13906.35|10
1625591670000|2021-07-06 17:14:30|14028.05|13908.05|14028.21|13908.21|14028.71|13908.71|14027.14|13907.14|10
1625591680000|2021-07-06 17:14:40|14029|13909|14028.13|13908.13|14029.5|13909.5|14027.92|13907.92|10
1625591690000|2021-07-06 17:14:50|14028.06|13908.06|14021.84|13901.84|14028.06|13908.06|14021.27|13901.27|10
1625591700000|2021-07-06 17:15:00|14021.8|13901.8|14024.63|13904.63|14024.63|13904.63|14021.8|13901.8|10
1625591710000|2021-07-06 17:15:10|14024.21|13904.21|14024.58|13904.58|14024.58|13904.58|14023.53|13903.53|9
1625591720000|2021-07-06 17:15:20|14024.75|13904.75|14014.4|13894.4|14024.97|13904.97|14014.2|13894.2|10
1625591730000|2021-07-06 17:15:30|14014.16|13894.16|14003.62|13883.62|14014.16|13894.16|14003.62|13883.62|10
1625591740000|2021-07-06 17:15:40|14003.63|13883.63|14000.38|13880.38|14003.63|13883.63|13999.48|13879.48|10
1625591750000|2021-07-06 17:15:50|13999.82|13879.82|14000.37|13880.37|14001.27|13881.27|13999.82|13879.82|10
1625591760000|2021-07-06 17:16:00|14000.57|13880.57|14001.28|13881.28|14001.28|13881.28|13999.22|13879.22|10
1625591770000|2021-07-06 17:16:10|14002.15|13882.15|14004.44|13884.44|14004.44|13884.44|14002.15|13882.15|10
1625591780000|2021-07-06 17:16:20|14004.87|13884.87|14004.28|13884.28|14004.87|13884.87|14002.89|13882.89|10
1625591790000|2021-07-06 17:16:30|14003.96|13883.96|14004.56|13884.56|14004.56|13884.56|14003.85|13883.85|10
1625591800000|2021-07-06 17:16:40|14004.1|13884.1|14008.16|13888.16|14008.16|13888.16|14004.08|13884.08|10
1625591810000|2021-07-06 17:16:50|14008.13|13888.13|14014.39|13894.39|14014.39|13894.39|14008.13|13888.13|10
1625591820000|2021-07-06 17:17:00|14015.52|13895.52|14025.67|13905.67|14025.67|13905.67|14015.52|13895.52|10
1625591830000|2021-07-06 17:17:10|14025.76|13905.76|14025.63|13905.63|14025.79|13905.79|14024.48|13904.48|10
1625591840000|2021-07-06 17:17:20|14025.81|13905.81|14030.91|13910.91|14030.91|13910.91|14025.78|13905.78|10
1625591850000|2021-07-06 17:17:30|14031.48|13911.48|14030.81|13910.81|14032.76|13912.76|14030.59|13910.59|10
1625591860000|2021-07-06 17:17:40|14030.49|13910.49|14028.35|13908.35|14030.49|13910.49|14027.89|13907.89|10
1625591870000|2021-07-06 17:17:50|14028.78|13908.78|14034.96|13914.96|14034.96|13914.96|14028.41|13908.41|10
1625591880000|2021-07-06 17:18:00|14035.64|13915.64|14043.59|13923.59|14043.59|13923.59|14035.64|13915.64|10
1625591890000|2021-07-06 17:18:10|14043.28|13923.28|14045.61|13925.61|14045.61|13925.61|14042.03|13922.03|10
1625591900000|2021-07-06 17:18:20|14045.44|13925.44|14045.41|13925.41|14046|13926|14045.07|13925.07|10
1625591910000|2021-07-06 17:18:30|14046.15|13926.15|14047.34|13927.34|14047.64|13927.64|14046.01|13926.01|10
1625591920000|2021-07-06 17:18:40|14047.17|13927.17|14044.57|13924.57|14047.17|13927.17|14043.87|13923.87|10
1625591930000|2021-07-06 17:18:50|14045.45|13925.45|14046.29|13926.29|14046.61|13926.61|14045.34|13925.34|10
1625591940000|2021-07-06 17:19:00|14046.55|13926.55|14048.09|13928.09|14048.09|13928.09|14046.43|13926.43|10
1625591950000|2021-07-06 17:19:10|14048.35|13928.35|14050.7|13930.7|14051.28|13931.28|14048.35|13928.35|10
1625591960000|2021-07-06 17:19:20|14050.69|13930.69|14051.87|13931.87|14051.87|13931.87|14050.64|13930.64|10
1625591970000|2021-07-06 17:19:30|14052.81|13932.81|14058.38|13938.38|14058.38|13938.38|14052.47|13932.47|10
1625591980000|2021-07-06 17:19:40|14059.26|13939.26|14062.42|13942.42|14062.42|13942.42|14059.26|13939.26|10
1625591990000|2021-07-06 17:19:50|14062.56|13942.56|14065.58|13945.58|14065.58|13945.58|14062.56|13942.56|10
1625592000000|2021-07-06 17:20:00|14065.43|13945.43|14068.2|13948.2|14068.57|13948.57|14065.43|13945.43|10
1625592010000|2021-07-06 17:20:10|14068.14|13948.14|14070.9|13950.9|14071.01|13951.01|14068.07|13948.07|10
1625592020000|2021-07-06 17:20:20|14071.19|13951.19|14074.74|13954.74|14074.74|13954.74|14071.19|13951.19|10
1625592030000|2021-07-06 17:20:30|14074.75|13954.75|14077.6|13957.6|14078.15|13958.15|14074.75|13954.75|9
1625592040000|2021-07-06 17:20:40|14077.68|13957.68|14081.04|13961.04|14081.16|13961.16|14077.67|13957.67|10
1625592050000|2021-07-06 17:20:50|14081.44|13961.44|14104.56|13984.56|14104.56|13984.56|14081.44|13961.44|10
1625592060000|2021-07-06 17:21:00|14105.84|13985.84|14124.81|14004.81|14124.81|14004.81|14105.84|13985.84|10
1625592070000|2021-07-06 17:21:10|14125.94|14005.94|14129.91|14009.91|14129.91|14009.91|14125.73|14005.73|10
1625592080000|2021-07-06 17:21:20|14129.84|14009.84|14127.53|14007.53|14130.27|14010.27|14127.53|14007.53|10
1625592090000|2021-07-06 17:21:30|14126.77|14006.77|14123.42|14003.42|14126.77|14006.77|14123.42|14003.42|10
1625592100000|2021-07-06 17:21:40|14122.88|14002.88|14122.62|14002.62|14123.06|14003.06|14121.55|14001.55|10
1625592110000|2021-07-06 17:21:50|14122.79|14002.79|14133.84|14013.84|14133.84|14013.84|14122.79|14002.79|10
1625592120000|2021-07-06 17:22:00|14134.09|14014.09|14131.57|14011.57|14134.47|14014.47|14131.57|14011.57|10
1625592130000|2021-07-06 17:22:10|14131.13|14011.13|14131.08|14011.08|14132.46|14012.46|14130.14|14010.14|10
1625592140000|2021-07-06 17:22:20|14133.57|14013.57|14137.72|14017.72|14137.72|14017.72|14132.97|14012.97|9
1625592150000|2021-07-06 17:22:30|14137.79|14017.79|14141.26|14021.26|14141.54|14021.54|14137.79|14017.79|10
1625592160000|2021-07-06 17:22:40|14140.16|14020.16|14138.94|14018.94|14140.16|14020.16|14138.67|14018.67|10
1625592170000|2021-07-06 17:22:50|14138.93|14018.93|14139.59|14019.59|14141.01|14021.01|14138.93|14018.93|10
1625592180000|2021-07-06 17:23:00|14139|14019|14134.21|14014.21|14139|14019|14134.21|14014.21|10
1625592190000|2021-07-06 17:23:10|14133.11|14013.11|14131.52|14011.52|14133.11|14013.11|14131.52|14011.52|9
1625592200000|2021-07-06 17:23:20|14131.62|14011.62|14131.89|14011.89|14132.59|14012.59|14131.45|14011.45|10
1625592210000|2021-07-06 17:23:30|14132.36|14012.36|14135.34|14015.34|14135.34|14015.34|14131.85|14011.85|9
1625592220000|2021-07-06 17:23:40|14135.64|14015.64|14136.1|14016.1|14136.46|14016.46|14135.39|14015.39|9
1625592230000|2021-07-06 17:23:50|14134.8|14014.8|14136.65|14016.65|14137.49|14017.49|14134.07|14014.07|10
1625592240000|2021-07-06 17:24:00|14136.29|14016.29|14134.74|14014.74|14136.38|14016.38|14134.55|14014.55|10
1625592250000|2021-07-06 17:24:10|14134.96|14014.96|14132.18|14012.18|14134.99|14014.99|14132.18|14012.18|10
1625592260000|2021-07-06 17:24:20|14131.23|14011.23|14128.63|14008.63|14131.23|14011.23|14127.69|14007.69|10
1625592270000|2021-07-06 17:24:30|14129.01|14009.01|14125.14|14005.14|14129.19|14009.19|14125.14|14005.14|10
1625592280000|2021-07-06 17:24:40|14124.37|14004.37|14123.41|14003.41|14124.37|14004.37|14123.05|14003.05|10
1625592290000|2021-07-06 17:24:50|14123.37|14003.37|14122.74|14002.74|14123.89|14003.89|14122.64|14002.64|8
1625592300000|2021-07-06 17:25:00|14122.71|14002.71|14121.62|14001.62|14123.48|14003.48|14121.62|14001.62|9
1625592310000|2021-07-06 17:25:10|14121.59|14001.59|14121.45|14001.45|14122.34|14002.34|14121.18|14001.18|10
1625592320000|2021-07-06 17:25:20|14122.88|14002.88|14122.13|14002.13|14122.88|14002.88|14122.03|14002.03|10
1625592330000|2021-07-06 17:25:30|14122.32|14002.32|14122.05|14002.05|14122.85|14002.85|14121.8|14001.8|10
1625592340000|2021-07-06 17:25:40|14122.19|14002.19|14123.5|14003.5|14123.59|14003.59|14120.97|14000.97|10
1625592350000|2021-07-06 17:25:50|14123.61|14003.61|14121.01|14001.01|14123.93|14003.93|14121.01|14001.01|10
1625592360000|2021-07-06 17:26:00|14120.27|14000.27|14113.01|13993.01|14120.27|14000.27|14113.01|13993.01|9
1625592370000|2021-07-06 17:26:10|14110.31|13990.31|14101.65|13981.65|14110.31|13990.31|14101.65|13981.65|10
1625592380000|2021-07-06 17:26:20|14100.72|13980.72|14097.17|13977.17|14100.72|13980.72|14097.17|13977.17|10
1625592390000|2021-07-06 17:26:30|14096.65|13976.65|14095.45|13975.45|14097.07|13977.07|14095.45|13975.45|10
1625592400000|2021-07-06 17:26:40|14095.99|13975.99|14092.24|13972.24|14095.99|13975.99|14092.24|13972.24|10
1625592410000|2021-07-06 17:26:50|14091.94|13971.94|14093.95|13973.95|14093.95|13973.95|14091.26|13971.26|9
1625592420000|2021-07-06 17:27:00|14093.63|13973.63|14095.49|13975.49|14095.53|13975.53|14093.37|13973.37|8
1625592430000|2021-07-06 17:27:10|14095.84|13975.84|14097.86|13977.86|14097.86|13977.86|14095.84|13975.84|9
1625592440000|2021-07-06 17:27:20|14097.5|13977.5|14097.75|13977.75|14098.52|13978.52|14097.06|13977.06|8
1625592450000|2021-07-06 17:27:30|14097.86|13977.86|14097.34|13977.34|14097.86|13977.86|14096.28|13976.28|9
1625592460000|2021-07-06 17:27:40|14097.21|13977.21|14093.36|13973.36|14097.21|13977.21|14093.36|13973.36|10
1625592470000|2021-07-06 17:27:50|14093.07|13973.07|14091.92|13971.92|14093.07|13973.07|14091.92|13971.92|10
1625592480000|2021-07-06 17:28:00|14092.12|13972.12|14091.68|13971.68|14092.24|13972.24|14091.68|13971.68|9
1625592490000|2021-07-06 17:28:10|14092.24|13972.24|14098.67|13978.67|14098.67|13978.67|14092.24|13972.24|9
1625592500000|2021-07-06 17:28:20|14098.76|13978.76|14106.77|13986.77|14106.77|13986.77|14098.76|13978.76|10
1625592510000|2021-07-06 17:28:30|14107.76|13987.76|14111.62|13991.62|14111.62|13991.62|14107.76|13987.76|10
1625592520000|2021-07-06 17:28:40|14112.78|13992.78|14113.27|13993.27|14114.04|13994.04|14112.78|13992.78|8
1625592530000|2021-07-06 17:28:50|14113.04|13993.04|14109.27|13989.27|14113.04|13993.04|14109.27|13989.27|10
1625592540000|2021-07-06 17:29:00|14110.13|13990.13|14108.4|13988.4|14110.13|13990.13|14107.87|13987.87|10
1625592550000|2021-07-06 17:29:10|14107.75|13987.75|14106.78|13986.78|14108.14|13988.14|14106.78|13986.78|9
1625592560000|2021-07-06 17:29:20|14106.4|13986.4|14106.52|13986.52|14106.52|13986.52|14105.98|13985.98|10
1625592570000|2021-07-06 17:29:30|14106.59|13986.59|14107.83|13987.83|14107.83|13987.83|14106.59|13986.59|9
1625592580000|2021-07-06 17:29:40|14107.99|13987.99|14111.2|13991.2|14111.2|13991.2|14107.99|13987.99|10
1625592590000|2021-07-06 17:29:50|14111.6|13991.6|14115.83|13995.83|14115.83|13995.83|14111.6|13991.6|10
1625592600000|2021-07-06 17:30:00|14116.72|13996.72|14119.33|13999.33|14119.33|13999.33|14115.94|13995.94|10
1625592610000|2021-07-06 17:30:10|14120.36|14000.36|14121.85|14001.85|14122.24|14002.24|14120.16|14000.16|10
1625592620000|2021-07-06 17:30:20|14123.07|14003.07|14123.33|14003.33|14123.88|14003.88|14122.54|14002.54|10
1625592630000|2021-07-06 17:30:30|14123.01|14003.01|14122.4|14002.4|14123.31|14003.31|14121.82|14001.82|10
1625592640000|2021-07-06 17:30:40|14122.32|14002.32|14120.62|14000.62|14122.32|14002.32|14120.11|14000.11|10
1625592650000|2021-07-06 17:30:50|14120.11|14000.11|14119.82|13999.82|14120.11|14000.11|14119.48|13999.48|10
1625592660000|2021-07-06 17:31:00|14118.9|13998.9|14119.8|13999.8|14120.1|14000.1|14118.5|13998.5|10
1625592670000|2021-07-06 17:31:10|14119.45|13999.45|14117.21|13997.21|14119.45|13999.45|14117.21|13997.21|10
1625592680000|2021-07-06 17:31:20|14117.05|13997.05|14120.05|14000.05|14120.05|14000.05|14117.05|13997.05|10
1625592690000|2021-07-06 17:31:30|14120.03|14000.03|14120.23|14000.23|14120.23|14000.23|14119.33|13999.33|10
1625592700000|2021-07-06 17:31:40|14120.63|14000.63|14118.65|13998.65|14120.69|14000.69|14118.65|13998.65|10
1625592710000|2021-07-06 17:31:50|14117.9|13997.9|14111.18|13991.18|14117.9|13997.9|14111.18|13991.18|10
1625592720000|2021-07-06 17:32:00|14110.37|13990.37|14099.17|13979.17|14110.37|13990.37|14098.95|13978.95|10
1625592730000|2021-07-06 17:32:10|14098.49|13978.49|14094.17|13974.17|14098.49|13978.49|14094.17|13974.17|10
1625592740000|2021-07-06 17:32:20|14092.53|13972.53|14091.32|13971.32|14092.62|13972.62|14091.32|13971.32|10
1625592750000|2021-07-06 17:32:30|14089.52|13969.52|14087.71|13967.71|14090.01|13970.01|14087.71|13967.71|10
1625592760000|2021-07-06 17:32:40|14087.01|13967.01|14085.69|13965.69|14087.01|13967.01|14085.62|13965.62|10
1625592770000|2021-07-06 17:32:50|14085.15|13965.15|14085.74|13965.74|14086.08|13966.08|14084.8|13964.8|9
1625592780000|2021-07-06 17:33:00|14085.7|13965.7|14088.49|13968.49|14088.52|13968.52|14085.7|13965.7|9
1625592790000|2021-07-06 17:33:10|14088.62|13968.62|14096.33|13976.33|14096.33|13976.33|14088.62|13968.62|10
1625592800000|2021-07-06 17:33:20|14096.73|13976.73|14099.6|13979.6|14099.6|13979.6|14096.29|13976.29|10
1625592810000|2021-07-06 17:33:30|14099.5|13979.5|14099.85|13979.85|14100.23|13980.23|14099.5|13979.5|10
1625592820000|2021-07-06 17:33:40|14099.87|13979.87|14096.46|13976.46|14099.87|13979.87|14096.33|13976.33|10
1625592830000|2021-07-06 17:33:50|14095.43|13975.43|14092.15|13972.15|14095.43|13975.43|14092.15|13972.15|10
1625592840000|2021-07-06 17:34:00|14091.94|13971.94|14088.27|13968.27|14091.94|13971.94|14088.27|13968.27|10
1625592850000|2021-07-06 17:34:10|14088.32|13968.32|14088.69|13968.69|14090.01|13970.01|14088.32|13968.32|10
1625592860000|2021-07-06 17:34:20|14088.34|13968.34|14087.78|13967.78|14088.51|13968.51|14086.77|13966.77|10
1625592870000|2021-07-06 17:34:30|14087.68|13967.68|14082.63|13962.63|14087.68|13967.68|14082.63|13962.63|10
1625592880000|2021-07-06 17:34:40|14082.36|13962.36|14080.13|13960.13|14082.39|13962.39|14080.13|13960.13|9
1625592890000|2021-07-06 17:34:50|14080.31|13960.31|14079.54|13959.54|14080.31|13960.31|14078.94|13958.94|10
1625592900000|2021-07-06 17:35:00|14079.71|13959.71|14084.17|13964.17|14084.17|13964.17|14079.71|13959.71|10
1625592910000|2021-07-06 17:35:10|14084.48|13964.48|14085.53|13965.53|14085.53|13965.53|14084.48|13964.48|10
1625592920000|2021-07-06 17:35:20|14085.77|13965.77|14091.33|13971.33|14091.53|13971.53|14085.77|13965.77|10
1625592930000|2021-07-06 17:35:30|14091.17|13971.17|14092.7|13972.7|14092.98|13972.98|14091.17|13971.17|10
1625592940000|2021-07-06 17:35:40|14091.89|13971.89|14093.05|13973.05|14093.85|13973.85|14091.84|13971.84|10
1625592950000|2021-07-06 17:35:50|14093.38|13973.38|14093.67|13973.67|14093.83|13973.83|14093.25|13973.25|10
1625592960000|2021-07-06 17:36:00|14093.51|13973.51|14092.14|13972.14|14093.94|13973.94|14092.14|13972.14|10
1625592970000|2021-07-06 17:36:10|14091.21|13971.21|14091.18|13971.18|14092.35|13972.35|14091.15|13971.15|9
1625592980000|2021-07-06 17:36:20|14090.73|13970.73|14087.36|13967.36|14090.91|13970.91|14087.36|13967.36|10
1625592990000|2021-07-06 17:36:30|14085.55|13965.55|14082.16|13962.16|14085.55|13965.55|14082.16|13962.16|10
1625593000000|2021-07-06 17:36:40|14081.99|13961.99|14082.43|13962.43|14082.43|13962.43|14080.8|13960.8|10
1625593010000|2021-07-06 17:36:50|14083.01|13963.01|14084.59|13964.59|14084.83|13964.83|14082.73|13962.73|10
1625593020000|2021-07-06 17:37:00|14084.9|13964.9|14087.39|13967.39|14087.39|13967.39|14084.9|13964.9|10
1625593030000|2021-07-06 17:37:10|14087.38|13967.38|14088.78|13968.78|14088.78|13968.78|14087.38|13967.38|10
1625593040000|2021-07-06 17:37:20|14088.29|13968.29|14089.65|13969.65|14089.92|13969.92|14088.17|13968.17|10
1625593050000|2021-07-06 17:37:30|14089.84|13969.84|14091.1|13971.1|14091.37|13971.37|14089.84|13969.84|10
1625593060000|2021-07-06 17:37:40|14091.03|13971.03|14093.38|13973.38|14093.38|13973.38|14090.6|13970.6|10
1625593070000|2021-07-06 17:37:50|14093.42|13973.42|14094.31|13974.31|14094.31|13974.31|14093.2|13973.2|9
1625593080000|2021-07-06 17:38:00|14093.88|13973.88|14093.06|13973.06|14094.62|13974.62|14092.71|13972.71|10
1625593090000|2021-07-06 17:38:10|14093.58|13973.58|14094.82|13974.82|14094.82|13974.82|14093.26|13973.26|10
1625593100000|2021-07-06 17:38:20|14095.91|13975.91|14099.37|13979.37|14099.64|13979.64|14095.91|13975.91|10
1625593110000|2021-07-06 17:38:30|14099.83|13979.83|14102.11|13982.11|14102.11|13982.11|14098.99|13978.99|10
1625593120000|2021-07-06 17:38:40|14102.8|13982.8|14103.76|13983.76|14104.11|13984.11|14102.8|13982.8|10
1625593130000|2021-07-06 17:38:50|14104.01|13984.01|14105.34|13985.34|14105.34|13985.34|14103.69|13983.69|10
1625593140000|2021-07-06 17:39:00|14105.55|13985.55|14104.36|13984.36|14105.87|13985.87|14104|13984|9
1625593150000|2021-07-06 17:39:10|14104.25|13984.25|14106.16|13986.16|14106.46|13986.46|14104.01|13984.01|10
1625593160000|2021-07-06 17:39:20|14106.32|13986.32|14107.05|13987.05|14107.14|13987.14|14106.32|13986.32|9
1625593170000|2021-07-06 17:39:30|14107.06|13987.06|14107.46|13987.46|14107.46|13987.46|14106.99|13986.99|8
1625593180000|2021-07-06 17:39:40|14107.29|13987.29|14111.09|13991.09|14111.09|13991.09|14107.25|13987.25|10
1625593190000|2021-07-06 17:39:50|14111.14|13991.14|14114.19|13994.19|14114.19|13994.19|14110.91|13990.91|10
1625593200000|2021-07-06 17:40:00|14114.21|13994.21|14116.77|13996.77|14116.95|13996.95|14114.21|13994.21|10
1625593210000|2021-07-06 17:40:10|14116.53|13996.53|14116.43|13996.43|14118.17|13998.17|14116.43|13996.43|10
1625593220000|2021-07-06 17:40:20|14116.23|13996.23|14116.13|13996.13|14117.41|13997.41|14115.81|13995.81|10
1625593230000|2021-07-06 17:40:30|14116.16|13996.16|14115.35|13995.35|14116.91|13996.91|14115.35|13995.35|10
1625593240000|2021-07-06 17:40:40|14114.77|13994.77|14114.02|13994.02|14114.81|13994.81|14113.84|13993.84|9
1625593250000|2021-07-06 17:40:50|14114.11|13994.11|14111.87|13991.87|14114.11|13994.11|14111.87|13991.87|10
1625593260000|2021-07-06 17:41:00|14111.95|13991.95|14110.49|13990.49|14112.32|13992.32|14110.49|13990.49|10
1625593270000|2021-07-06 17:41:10|14110.54|13990.54|14111.5|13991.5|14111.52|13991.52|14110.06|13990.06|10
1625593280000|2021-07-06 17:41:20|14111.64|13991.64|14112.79|13992.79|14113.32|13993.32|14110.48|13990.48|10
1625593290000|2021-07-06 17:41:30|14113.29|13993.29|14116.77|13996.77|14117.02|13997.02|14113.29|13993.29|10
1625593300000|2021-07-06 17:41:40|14116.78|13996.78|14118.14|13998.14|14118.14|13998.14|14116.78|13996.78|8
1625593310000|2021-07-06 17:41:50|14118.15|13998.15|14117.99|13997.99|14118.97|13998.97|14117.71|13997.71|10
1625593320000|2021-07-06 17:42:00|14118.62|13998.62|14118.7|13998.7|14119.2|13999.2|14118.44|13998.44|10
1625593330000|2021-07-06 17:42:10|14118.54|13998.54|14117.11|13997.11|14118.92|13998.92|14117.11|13997.11|9
1625593340000|2021-07-06 17:42:20|14117.16|13997.16|14116.9|13996.9|14117.28|13997.28|14116.26|13996.26|10
1625593350000|2021-07-06 17:42:30|14117.15|13997.15|14116.44|13996.44|14117.2|13997.2|14116.44|13996.44|10
1625593360000|2021-07-06 17:42:40|14116.58|13996.58|14115.17|13995.17|14116.58|13996.58|14115.17|13995.17|9
1625593370000|2021-07-06 17:42:50|14114.69|13994.69|14111.34|13991.34|14114.69|13994.69|14111.34|13991.34|10
1625593380000|2021-07-06 17:43:00|14111.95|13991.95|14113.04|13993.04|14113.3|13993.3|14111.92|13991.92|9
1625593390000|2021-07-06 17:43:10|14113.21|13993.21|14114.54|13994.54|14114.54|13994.54|14112.99|13992.99|9
1625593400000|2021-07-06 17:43:20|14114.59|13994.59|14117.14|13997.14|14117.14|13997.14|14114.42|13994.42|9
1625593410000|2021-07-06 17:43:30|14117.37|13997.37|14119.96|13999.96|14119.96|13999.96|14117.37|13997.37|10
1625593420000|2021-07-06 17:43:40|14120.05|14000.05|14118.81|13998.81|14120.11|14000.11|14118.65|13998.65|10
1625593430000|2021-07-06 17:43:50|14118.73|13998.73|14118.71|13998.71|14118.73|13998.73|14118.46|13998.46|9
1625593440000|2021-07-06 17:44:00|14118.81|13998.81|14119.84|13999.84|14120.16|14000.16|14118.81|13998.81|10
1625593450000|2021-07-06 17:44:10|14120.29|14000.29|14119.68|13999.68|14120.48|14000.48|14119.68|13999.68|9
1625593460000|2021-07-06 17:44:20|14119.93|13999.93|14121.4|14001.4|14121.4|14001.4|14119.84|13999.84|8
1625593470000|2021-07-06 17:44:30|14121.59|14001.59|14123.14|14003.14|14123.14|14003.14|14121.59|14001.59|10
1625593480000|2021-07-06 17:44:40|14123.29|14003.29|14129.78|14009.78|14129.78|14009.78|14123.29|14003.29|10
1625593490000|2021-07-06 17:44:50|14130.25|14010.25|14134.5|14014.5|14134.5|14014.5|14130.25|14010.25|10
1625593500000|2021-07-06 17:45:00|14133.94|14013.94|14134.5|14014.5|14134.5|14014.5|14133.81|14013.81|10
1625593510000|2021-07-06 17:45:10|14134.63|14014.63|14134.4|14014.4|14134.88|14014.88|14133.64|14013.64|9
1625593520000|2021-07-06 17:45:20|14134.14|14014.14|14129.87|14009.87|14134.14|14014.14|14129.87|14009.87|9
1625593530000|2021-07-06 17:45:30|14130.81|14010.81|14131.4|14011.4|14131.4|14011.4|14130.44|14010.44|10
1625593540000|2021-07-06 17:45:40|14131.44|14011.44|14132.23|14012.23|14132.99|14012.99|14131.44|14011.44|10
1625593550000|2021-07-06 17:45:50|14132.35|14012.35|14131.8|14011.8|14132.42|14012.42|14131.71|14011.71|10
1625593560000|2021-07-06 17:46:00|14130.44|14010.44|14127.46|14007.46|14130.44|14010.44|14127.46|14007.46|10
1625593570000|2021-07-06 17:46:10|14126.87|14006.87|14121.86|14001.86|14126.87|14006.87|14121.86|14001.86|9
1625593580000|2021-07-06 17:46:20|14121.8|14001.8|14120.08|14000.08|14122.07|14002.07|14120.08|14000.08|10
1625593590000|2021-07-06 17:46:30|14119.75|13999.75|14118.06|13998.06|14119.75|13999.75|14117.97|13997.97|10
1625593600000|2021-07-06 17:46:40|14118.03|13998.03|14119.43|13999.43|14119.43|13999.43|14117.87|13997.87|8
1625593610000|2021-07-06 17:46:50|14118.91|13998.91|14118.43|13998.43|14120.09|14000.09|14118.11|13998.11|10
1625593620000|2021-07-06 17:47:00|14118.4|13998.4|14117.57|13997.57|14119.04|13999.04|14117.52|13997.52|10
1625593630000|2021-07-06 17:47:10|14117.45|13997.45|14116.01|13996.01|14117.51|13997.51|14116.01|13996.01|10
1625593640000|2021-07-06 17:47:20|14116.93|13996.93|14119.33|13999.33|14120.1|14000.1|14116.93|13996.93|10
1625593650000|2021-07-06 17:47:30|14120.32|14000.32|14120.78|14000.78|14120.82|14000.82|14119.8|13999.8|10
1625593660000|2021-07-06 17:47:40|14120.48|14000.48|14120.87|14000.87|14121.63|14001.63|14120.48|14000.48|10
1625593670000|2021-07-06 17:47:50|14120.89|14000.89|14120.95|14000.95|14121.25|14001.25|14120.28|14000.28|10
1625593680000|2021-07-06 17:48:00|14120.89|14000.89|14121.04|14001.04|14121.37|14001.37|14120.6|14000.6|10
1625593690000|2021-07-06 17:48:10|14120.96|14000.96|14123.8|14003.8|14123.8|14003.8|14120.96|14000.96|10
1625593700000|2021-07-06 17:48:20|14123.81|14003.81|14124.14|14004.14|14124.14|14004.14|14123.01|14003.01|10
1625593710000|2021-07-06 17:48:30|14125.11|14005.11|14124.58|14004.58|14125.41|14005.41|14124.19|14004.19|10
1625593720000|2021-07-06 17:48:40|14123.34|14003.34|14122.43|14002.43|14123.34|14003.34|14122.4|14002.4|9
1625593730000|2021-07-06 17:48:50|14122.42|14002.42|14122.41|14002.41|14122.62|14002.62|14122.38|14002.38|7
1625593740000|2021-07-06 17:49:00|14122.66|14002.66|14125.61|14005.61|14125.61|14005.61|14122.31|14002.31|10
1625593750000|2021-07-06 17:49:10|14126.01|14006.01|14127.45|14007.45|14128.31|14008.31|14126.01|14006.01|9
1625593760000|2021-07-06 17:49:20|14126.85|14006.85|14125.39|14005.39|14126.85|14006.85|14125.07|14005.07|10
1625593770000|2021-07-06 17:49:30|14125.64|14005.64|14126.77|14006.77|14126.91|14006.91|14125.63|14005.63|10
1625593780000|2021-07-06 17:49:40|14126.03|14006.03|14127.79|14007.79|14127.94|14007.94|14126.03|14006.03|9
1625593790000|2021-07-06 17:49:50|14128.19|14008.19|14128.25|14008.25|14129.57|14009.57|14127.51|14007.51|10
1625593800000|2021-07-06 17:50:00|14128.76|14008.76|14130.87|14010.87|14131.62|14011.62|14128.76|14008.76|10
1625593810000|2021-07-06 17:50:10|14131.24|14011.24|14133.3|14013.3|14133.3|14013.3|14131.17|14011.17|10
1625593820000|2021-07-06 17:50:20|14133.91|14013.91|14136.47|14016.47|14136.47|14016.47|14133.91|14013.91|10
1625593830000|2021-07-06 17:50:30|14136.38|14016.38|14140.14|14020.14|14140.36|14020.36|14136.38|14016.38|10
1625593840000|2021-07-06 17:50:40|14140.04|14020.04|14147.92|14027.92|14147.92|14027.92|14140.04|14020.04|10
1625593850000|2021-07-06 17:50:50|14150.65|14030.65|14165.07|14045.07|14165.07|14045.07|14150.65|14030.65|10
1625593860000|2021-07-06 17:51:00|14165.8|14045.8|14169.65|14049.65|14169.65|14049.65|14165.13|14045.13|10
1625593870000|2021-07-06 17:51:10|14169.4|14049.4|14170.07|14050.07|14171.2|14051.2|14169.4|14049.4|9
1625593880000|2021-07-06 17:51:20|14170.96|14050.96|14177.11|14057.11|14177.11|14057.11|14170.92|14050.92|10
1625593890000|2021-07-06 17:51:30|14177.54|14057.54|14179.32|14059.32|14179.51|14059.51|14176.77|14056.77|10
1625593900000|2021-07-06 17:51:40|14179.37|14059.37|14180.24|14060.24|14180.24|14060.24|14179.11|14059.11|9
1625593910000|2021-07-06 17:51:50|14178.99|14058.99|14177.99|14057.99|14180.45|14060.45|14177.99|14057.99|10
1625593920000|2021-07-06 17:52:00|14178|14058|14181.88|14061.88|14181.88|14061.88|14177.76|14057.76|10
1625593930000|2021-07-06 17:52:10|14181.89|14061.89|14187.88|14067.88|14187.88|14067.88|14181.89|14061.89|10
1625593940000|2021-07-06 17:52:20|14188.04|14068.04|14184.91|14064.91|14188.09|14068.09|14184.91|14064.91|10
1625593950000|2021-07-06 17:52:30|14184.13|14064.13|14182.6|14062.6|14184.13|14064.13|14182.32|14062.32|10
1625593960000|2021-07-06 17:52:40|14184.15|14064.15|14190.95|14070.95|14190.95|14070.95|14184.15|14064.15|10
1625593970000|2021-07-06 17:52:50|14191.8|14071.8|14192.68|14072.68|14193.28|14073.28|14191.8|14071.8|10
1625593980000|2021-07-06 17:53:00|14192.82|14072.82|14192.42|14072.42|14193.38|14073.38|14191.93|14071.93|10
1625593990000|2021-07-06 17:53:10|14193.28|14073.28|14195.05|14075.05|14195.05|14075.05|14193.17|14073.17|10
1625594000000|2021-07-06 17:53:20|14195.25|14075.25|14197.22|14077.22|14197.22|14077.22|14195.25|14075.25|9
1625594010000|2021-07-06 17:53:30|14197.07|14077.07|14198.11|14078.11|14199.34|14079.34|14196.6|14076.6|10
1625594020000|2021-07-06 17:53:40|14198.94|14078.94|14200.22|14080.22|14200.22|14080.22|14198.69|14078.69|10
1625594030000|2021-07-06 17:53:50|14200.06|14080.06|14198.98|14078.98|14201.17|14081.17|14198.52|14078.52|10
1625594040000|2021-07-06 17:54:00|14200.56|14080.56|14200.72|14080.72|14200.73|14080.73|14199.41|14079.41|10
1625594050000|2021-07-06 17:54:10|14200.74|14080.74|14198|14078|14200.74|14080.74|14197.18|14077.18|10
1625594060000|2021-07-06 17:54:20|14197.83|14077.83|14196.06|14076.06|14198.41|14078.41|14194.53|14074.53|10
1625594070000|2021-07-06 17:54:30|14197.11|14077.11|14194.86|14074.86|14197.46|14077.46|14194.71|14074.71|9
1625594080000|2021-07-06 17:54:40|14196.37|14076.37|14198.36|14078.36|14198.36|14078.36|14196.31|14076.31|10
1625594090000|2021-07-06 17:54:50|14198.39|14078.39|14197.78|14077.78|14198.39|14078.39|14196.95|14076.95|10
1625594100000|2021-07-06 17:55:00|14197.75|14077.75|14196.47|14076.47|14197.75|14077.75|14195.66|14075.66|10
1625594110000|2021-07-06 17:55:10|14196.85|14076.85|14193.13|14073.13|14196.85|14076.85|14193.13|14073.13|10
1625594120000|2021-07-06 17:55:20|14192.49|14072.49|14187.84|14067.84|14192.49|14072.49|14187.49|14067.49|10
1625594130000|2021-07-06 17:55:30|14187.76|14067.76|14185.82|14065.82|14187.76|14067.76|14185.49|14065.49|9
1625594140000|2021-07-06 17:55:40|14185.81|14065.81|14186.64|14066.64|14187.34|14067.34|14185.81|14065.81|10
1625594150000|2021-07-06 17:55:50|14187.48|14067.48|14188.13|14068.13|14188.3|14068.3|14187.41|14067.41|10
1625594160000|2021-07-06 17:56:00|14188.33|14068.33|14188|14068|14188.5|14068.5|14187.44|14067.44|10
1625594170000|2021-07-06 17:56:10|14188.04|14068.04|14191.6|14071.6|14191.6|14071.6|14187.96|14067.96|10
1625594180000|2021-07-06 17:56:20|14191.81|14071.81|14192.17|14072.17|14192.7|14072.7|14191.81|14071.81|10
1625594190000|2021-07-06 17:56:30|14192.4|14072.4|14189.54|14069.54|14192.4|14072.4|14189.54|14069.54|10
1625594200000|2021-07-06 17:56:40|14188.23|14068.23|14187.68|14067.68|14188.23|14068.23|14187.08|14067.08|10
1625594210000|2021-07-06 17:56:50|14187.18|14067.18|14185.77|14065.77|14187.18|14067.18|14185.45|14065.45|9
1625594220000|2021-07-06 17:57:00|14185.67|14065.67|14185.97|14065.97|14185.99|14065.99|14184.83|14064.83|9
1625594230000|2021-07-06 17:57:10|14185.55|14065.55|14184.06|14064.06|14185.79|14065.79|14183.99|14063.99|10
1625594240000|2021-07-06 17:57:20|14184.16|14064.16|14183.3|14063.3|14184.16|14064.16|14183.17|14063.17|10
1625594250000|2021-07-06 17:57:30|14182.98|14062.98|14182.32|14062.32|14183.14|14063.14|14182.17|14062.17|10
1625594260000|2021-07-06 17:57:40|14182.91|14062.91|14182.15|14062.15|14182.91|14062.91|14181.6|14061.6|10
1625594270000|2021-07-06 17:57:50|14181.84|14061.84|14183.13|14063.13|14183.13|14063.13|14181.84|14061.84|9
1625594280000|2021-07-06 17:58:00|14183.17|14063.17|14183.96|14063.96|14183.96|14063.96|14182.8|14062.8|9
1625594290000|2021-07-06 17:58:10|14184.32|14064.32|14186.3|14066.3|14186.53|14066.53|14184.32|14064.32|10
1625594300000|2021-07-06 17:58:20|14186.31|14066.31|14187.56|14067.56|14187.74|14067.74|14186.31|14066.31|10
1625594310000|2021-07-06 17:58:30|14187.53|14067.53|14188.44|14068.44|14189.04|14069.04|14187.53|14067.53|10
1625594320000|2021-07-06 17:58:40|14188.84|14068.84|14186.97|14066.97|14188.84|14068.84|14186.82|14066.82|10
1625594330000|2021-07-06 17:58:50|14186.91|14066.91|14182.32|14062.32|14186.91|14066.91|14182.32|14062.32|9
1625594340000|2021-07-06 17:59:00|14181.34|14061.34|14180.92|14060.92|14181.49|14061.49|14180.73|14060.73|10
1625594350000|2021-07-06 17:59:10|14181.05|14061.05|14182.06|14062.06|14182.06|14062.06|14181.05|14061.05|10
1625594360000|2021-07-06 17:59:20|14182.08|14062.08|14182.58|14062.58|14183.24|14063.24|14181.98|14061.98|10
1625594370000|2021-07-06 17:59:30|14183.28|14063.28|14183.14|14063.14|14183.28|14063.28|14182.39|14062.39|10
1625594380000|2021-07-06 17:59:40|14183.38|14063.38|14185.13|14065.13|14185.13|14065.13|14183.38|14063.38|10
1625594390000|2021-07-06 17:59:50|14185.14|14065.14|14185.33|14065.33|14185.41|14065.41|14185.1|14065.1|10
1625594400000|2021-07-06 18:00:00|14185.26|14065.26|14183.91|14063.91|14185.5|14065.5|14183.91|14063.91|10
1625594410000|2021-07-06 18:00:10|14183.32|14063.32|14179.15|14059.15|14183.32|14063.32|14178.26|14058.26|10
1625594420000|2021-07-06 18:00:20|14178.53|14058.53|14174.2|14054.2|14178.53|14058.53|14174.2|14054.2|10
1625594430000|2021-07-06 18:00:30|14174.35|14054.35|14174.67|14054.67|14176.43|14056.43|14174.35|14054.35|9
1625594440000|2021-07-06 18:00:40|14175.04|14055.04|14174.65|14054.65|14175.04|14055.04|14174.53|14054.53|10
1625594450000|2021-07-06 18:00:50|14174.88|14054.88|14174.62|14054.62|14174.88|14054.88|14173.36|14053.36|10
1625594460000|2021-07-06 18:01:00|14174.64|14054.64|14174.55|14054.55|14175.34|14055.34|14174.44|14054.44|10
1625594470000|2021-07-06 18:01:10|14175.51|14055.51|14173.05|14053.05|14175.51|14055.51|14172.9|14052.9|9
1625594480000|2021-07-06 18:01:20|14172.96|14052.96|14172.88|14052.88|14172.97|14052.97|14172.59|14052.59|10
1625594490000|2021-07-06 18:01:30|14173.15|14053.15|14172.51|14052.51|14173.34|14053.34|14172.51|14052.51|9
1625594500000|2021-07-06 18:01:40|14171.97|14051.97|14170.92|14050.92|14171.99|14051.99|14170.92|14050.92|10
1625594510000|2021-07-06 18:01:50|14170.87|14050.87|14169.48|14049.48|14170.87|14050.87|14169.41|14049.41|8
1625594520000|2021-07-06 18:02:00|14169.25|14049.25|14167.65|14047.65|14169.98|14049.98|14167.65|14047.65|9
1625594530000|2021-07-06 18:02:10|14167.06|14047.06|14166.4|14046.4|14167.9|14047.9|14166.4|14046.4|9
1625594540000|2021-07-06 18:02:20|14166.38|14046.38|14169.15|14049.15|14169.15|14049.15|14166.38|14046.38|8
1625594550000|2021-07-06 18:02:30|14169.13|14049.13|14170.01|14050.01|14170.01|14050.01|14168.81|14048.81|10
1625594560000|2021-07-06 18:02:40|14170.15|14050.15|14171.32|14051.32|14171.52|14051.52|14170.15|14050.15|10
1625594570000|2021-07-06 18:02:50|14171.78|14051.78|14174.19|14054.19|14174.24|14054.24|14171.75|14051.75|10
1625594580000|2021-07-06 18:03:00|14174.54|14054.54|14176.82|14056.82|14177.3|14057.3|14174.54|14054.54|10
1625594590000|2021-07-06 18:03:10|14176.67|14056.67|14178.53|14058.53|14178.53|14058.53|14176.46|14056.46|10
1625594600000|2021-07-06 18:03:20|14178.46|14058.46|14179.38|14059.38|14179.38|14059.38|14178.46|14058.46|10
1625594610000|2021-07-06 18:03:30|14179.15|14059.15|14175.04|14055.04|14179.15|14059.15|14175.04|14055.04|10
1625594620000|2021-07-06 18:03:40|14175.28|14055.28|14175.21|14055.21|14175.56|14055.56|14175.21|14055.21|9
1625594630000|2021-07-06 18:03:50|14174.93|14054.93|14174.97|14054.97|14175.61|14055.61|14174.74|14054.74|10
1625594640000|2021-07-06 18:04:00|14175.27|14055.27|14176.05|14056.05|14176.08|14056.08|14175.1|14055.1|8
1625594650000|2021-07-06 18:04:10|14175.96|14055.96|14175.8|14055.8|14175.96|14055.96|14174.94|14054.94|9
1625594660000|2021-07-06 18:04:20|14175.66|14055.66|14174.88|14054.88|14175.66|14055.66|14174.7|14054.7|10
1625594670000|2021-07-06 18:04:30|14174.83|14054.83|14176.96|14056.96|14176.96|14056.96|14174.83|14054.83|10
1625594680000|2021-07-06 18:04:40|14177.45|14057.45|14180.86|14060.86|14180.86|14060.86|14177.45|14057.45|10
1625594690000|2021-07-06 18:04:50|14181.35|14061.35|14186.13|14066.13|14186.13|14066.13|14181.35|14061.35|10
1625594700000|2021-07-06 18:05:00|14186.51|14066.51|14185.83|14065.83|14186.59|14066.59|14185.83|14065.83|10
1625594710000|2021-07-06 18:05:10|14186.31|14066.31|14190.42|14070.42|14190.42|14070.42|14185.92|14065.92|10
1625594720000|2021-07-06 18:05:20|14190.68|14070.68|14190.75|14070.75|14190.88|14070.88|14190.23|14070.23|9
1625594730000|2021-07-06 18:05:30|14191.15|14071.15|14190.77|14070.77|14191.21|14071.21|14190.15|14070.15|10
1625594740000|2021-07-06 18:05:40|14191.55|14071.55|14191.88|14071.88|14192.75|14072.75|14190.84|14070.84|9
1625594750000|2021-07-06 18:05:50|14192.38|14072.38|14194.32|14074.32|14194.33|14074.33|14192.38|14072.38|10
1625594760000|2021-07-06 18:06:00|14194.87|14074.87|14195.7|14075.7|14195.8|14075.8|14194.76|14074.76|10
1625594770000|2021-07-06 18:06:10|14195.74|14075.74|14193.1|14073.1|14195.74|14075.74|14193.1|14073.1|10
1625594780000|2021-07-06 18:06:20|14191.87|14071.87|14189.49|14069.49|14191.87|14071.87|14189.46|14069.46|10
1625594790000|2021-07-06 18:06:30|14190.07|14070.07|14188.26|14068.26|14190.07|14070.07|14188.12|14068.12|9
1625594800000|2021-07-06 18:06:40|14188.24|14068.24|14187.88|14067.88|14188.85|14068.85|14187.88|14067.88|10
1625594810000|2021-07-06 18:06:50|14187.9|14067.9|14188.46|14068.46|14188.46|14068.46|14187.69|14067.69|10
1625594820000|2021-07-06 18:07:00|14188.5|14068.5|14190.28|14070.28|14190.28|14070.28|14188.5|14068.5|10
1625594830000|2021-07-06 18:07:10|14189.98|14069.98|14187.68|14067.68|14189.98|14069.98|14187.17|14067.17|10
1625594840000|2021-07-06 18:07:20|14187.46|14067.46|14184.85|14064.85|14187.46|14067.46|14184.85|14064.85|10
1625594850000|2021-07-06 18:07:30|14184.88|14064.88|14183.74|14063.74|14185.36|14065.36|14183.51|14063.51|8
1625594860000|2021-07-06 18:07:40|14183.61|14063.61|14182.32|14062.32|14183.61|14063.61|14181.77|14061.77|10
1625594870000|2021-07-06 18:07:50|14181.29|14061.29|14180.64|14060.64|14181.45|14061.45|14180.53|14060.53|10
1625594880000|2021-07-06 18:08:00|14180.59|14060.59|14188.02|14068.02|14188.02|14068.02|14180.59|14060.59|10
1625594890000|2021-07-06 18:08:10|14188.55|14068.55|14191.6|14071.6|14191.69|14071.69|14188.55|14068.55|10
1625594900000|2021-07-06 18:08:20|14191.23|14071.23|14188.68|14068.68|14192.06|14072.06|14188.68|14068.68|10
1625594910000|2021-07-06 18:08:30|14187.85|14067.85|14183.26|14063.26|14187.89|14067.89|14183.26|14063.26|10
1625594920000|2021-07-06 18:08:40|14182.04|14062.04|14179.75|14059.75|14182.04|14062.04|14179.51|14059.51|10
1625594930000|2021-07-06 18:08:50|14180.21|14060.21|14182.83|14062.83|14182.83|14062.83|14180.21|14060.21|10
1625594940000|2021-07-06 18:09:00|14183.04|14063.04|14182|14062|14183.04|14063.04|14181.75|14061.75|10
1625594950000|2021-07-06 18:09:10|14183.38|14063.38|14183.54|14063.54|14183.67|14063.67|14182.82|14062.82|10
1625594960000|2021-07-06 18:09:20|14182.2|14062.2|14180.34|14060.34|14182.36|14062.36|14180.19|14060.19|10
1625594970000|2021-07-06 18:09:30|14179.49|14059.49|14178.7|14058.7|14180.16|14060.16|14178.7|14058.7|10
1625594980000|2021-07-06 18:09:40|14178.39|14058.39|14176.91|14056.91|14178.39|14058.39|14176.86|14056.86|10
1625594990000|2021-07-06 18:09:50|14176.65|14056.65|14177.88|14057.88|14177.88|14057.88|14176.65|14056.65|10
1625595000000|2021-07-06 18:10:00|14178.08|14058.08|14180.83|14060.83|14180.83|14060.83|14178.08|14058.08|8
1625595010000|2021-07-06 18:10:10|14184.76|14064.76|14188.28|14068.28|14189.13|14069.13|14184.21|14064.21|10
1625595020000|2021-07-06 18:10:20|14190.87|14070.87|14192.71|14072.71|14192.71|14072.71|14190.87|14070.87|10
1625595030000|2021-07-06 18:10:30|14192.59|14072.59|14194.2|14074.2|14194.2|14074.2|14192.59|14072.59|10
1625595040000|2021-07-06 18:10:40|14194.26|14074.26|14196.65|14076.65|14196.82|14076.82|14193.7|14073.7|10
1625595050000|2021-07-06 18:10:50|14196.3|14076.3|14195.62|14075.62|14196.3|14076.3|14195.19|14075.19|10
1625595060000|2021-07-06 18:11:00|14194.73|14074.73|14195.09|14075.09|14196.78|14076.78|14194.68|14074.68|10
1625595070000|2021-07-06 18:11:10|14195.11|14075.11|14194.81|14074.81|14195.59|14075.59|14194.66|14074.66|9
1625595080000|2021-07-06 18:11:20|14195.32|14075.32|14195.61|14075.61|14195.72|14075.72|14194.88|14074.88|10
1625595090000|2021-07-06 18:11:30|14196.22|14076.22|14196.63|14076.63|14196.86|14076.86|14196.22|14076.22|10
1625595100000|2021-07-06 18:11:40|14196.71|14076.71|14196.29|14076.29|14197.29|14077.29|14196.29|14076.29|9
1625595110000|2021-07-06 18:11:50|14196.11|14076.11|14197.43|14077.43|14197.43|14077.43|14196.04|14076.04|10
1625595120000|2021-07-06 18:12:00|14197.34|14077.34|14197.62|14077.62|14197.83|14077.83|14197.34|14077.34|9
1625595130000|2021-07-06 18:12:10|14197.81|14077.81|14198.18|14078.18|14199.52|14079.52|14197.81|14077.81|9
1625595140000|2021-07-06 18:12:20|14198.21|14078.21|14200.96|14080.96|14200.96|14080.96|14198.21|14078.21|10
1625595150000|2021-07-06 18:12:30|14199.92|14079.92|14201.22|14081.22|14201.99|14081.99|14199.89|14079.89|10
1625595160000|2021-07-06 18:12:40|14200.17|14080.17|14196.9|14076.9|14200.17|14080.17|14196.58|14076.58|9
1625595170000|2021-07-06 18:12:50|14195.96|14075.96|14197.09|14077.09|14197.09|14077.09|14195.71|14075.71|10
1625595180000|2021-07-06 18:13:00|14197.61|14077.61|14202.25|14082.25|14202.25|14082.25|14197.61|14077.61|10
1625595190000|2021-07-06 18:13:10|14202.94|14082.94|14205.44|14085.44|14205.44|14085.44|14202.61|14082.61|10
1625595200000|2021-07-06 18:13:20|14205.55|14085.55|14211.69|14091.69|14211.69|14091.69|14205.55|14085.55|10
1625595210000|2021-07-06 18:13:30|14211.49|14091.49|14210.28|14090.28|14211.74|14091.74|14210.05|14090.05|10
1625595220000|2021-07-06 18:13:40|14210.19|14090.19|14206.77|14086.77|14210.32|14090.32|14206.77|14086.77|10
1625595230000|2021-07-06 18:13:50|14207.91|14087.91|14208.62|14088.62|14209.47|14089.47|14207.91|14087.91|10
1625595240000|2021-07-06 18:14:00|14208.12|14088.12|14203.01|14083.01|14208.12|14088.12|14203.01|14083.01|9
1625595250000|2021-07-06 18:14:10|14202.69|14082.69|14204.84|14084.84|14204.97|14084.97|14202.69|14082.69|10
1625595260000|2021-07-06 18:14:20|14205.74|14085.74|14205.41|14085.41|14206.72|14086.72|14205.41|14085.41|9
1625595270000|2021-07-06 18:14:30|14205.34|14085.34|14205.31|14085.31|14205.37|14085.37|14204.39|14084.39|10
1625595280000|2021-07-06 18:14:40|14205.62|14085.62|14205.94|14085.94|14205.97|14085.97|14205.62|14085.62|9
1625595290000|2021-07-06 18:14:50|14205.66|14085.66|14205.54|14085.54|14205.66|14085.66|14204.8|14084.8|10
1625595300000|2021-07-06 18:15:00|14205.58|14085.58|14208|14088|14208|14088|14205.08|14085.08|10
1625595310000|2021-07-06 18:15:10|14209.07|14089.07|14209.22|14089.22|14210.87|14090.87|14209.07|14089.07|10
1625595320000|2021-07-06 18:15:20|14208.97|14088.97|14209.18|14089.18|14209.18|14089.18|14208.26|14088.26|10
1625595330000|2021-07-06 18:15:30|14209.24|14089.24|14209.64|14089.64|14210.45|14090.45|14209.06|14089.06|10
1625595340000|2021-07-06 18:15:40|14208.82|14088.82|14208.2|14088.2|14208.82|14088.82|14207.45|14087.45|10
1625595350000|2021-07-06 18:15:50|14208.39|14088.39|14201.6|14081.6|14208.56|14088.56|14201.6|14081.6|10
1625595360000|2021-07-06 18:16:00|14201.08|14081.08|14203.2|14083.2|14203.2|14083.2|14200.7|14080.7|10
1625595370000|2021-07-06 18:16:10|14202.9|14082.9|14202.72|14082.72|14203.2|14083.2|14202.7|14082.7|9
1625595380000|2021-07-06 18:16:20|14202.96|14082.96|14202.26|14082.26|14202.96|14082.96|14201.92|14081.92|10
1625595390000|2021-07-06 18:16:30|14202.29|14082.29|14203.11|14083.11|14203.11|14083.11|14201.55|14081.55|10
1625595400000|2021-07-06 18:16:40|14202.76|14082.76|14204.57|14084.57|14204.84|14084.84|14202.76|14082.76|10
1625595410000|2021-07-06 18:16:50|14204.17|14084.17|14206.88|14086.88|14206.88|14086.88|14204.17|14084.17|10
1625595420000|2021-07-06 18:17:00|14205.16|14085.16|14207.01|14087.01|14207.63|14087.63|14205.16|14085.16|10
1625595430000|2021-07-06 18:17:10|14206.57|14086.57|14207.34|14087.34|14207.34|14087.34|14206.57|14086.57|10
1625595440000|2021-07-06 18:17:20|14207.46|14087.46|14207.89|14087.89|14208.36|14088.36|14207.46|14087.46|10
1625595450000|2021-07-06 18:17:30|14207.78|14087.78|14208.69|14088.69|14208.8|14088.8|14207.78|14087.78|10
1625595460000|2021-07-06 18:17:40|14209.09|14089.09|14214.41|14094.41|14214.41|14094.41|14208.85|14088.85|10
1625595470000|2021-07-06 18:17:50|14215.43|14095.43|14214.73|14094.73|14215.43|14095.43|14213.24|14093.24|10
1625595480000|2021-07-06 18:18:00|14215.4|14095.4|14216.66|14096.66|14216.99|14096.99|14215.4|14095.4|9
1625595490000|2021-07-06 18:18:10|14216.76|14096.76|14221.78|14101.78|14221.78|14101.78|14216.76|14096.76|10
1625595500000|2021-07-06 18:18:20|14222.18|14102.18|14227.39|14107.39|14227.39|14107.39|14222.18|14102.18|10
1625595510000|2021-07-06 18:18:30|14226.85|14106.85|14224.4|14104.4|14226.85|14106.85|14224.4|14104.4|10
1625595520000|2021-07-06 18:18:40|14224.22|14104.22|14225.92|14105.92|14225.92|14105.92|14224|14104|10
1625595530000|2021-07-06 18:18:50|14227.07|14107.07|14228.11|14108.11|14228.48|14108.48|14226.4|14106.4|10
1625595540000|2021-07-06 18:19:00|14227.84|14107.84|14229.85|14109.85|14229.85|14109.85|14227.79|14107.79|10
1625595550000|2021-07-06 18:19:10|14229.97|14109.97|14229.95|14109.95|14230.47|14110.47|14229.32|14109.32|10
1625595560000|2021-07-06 18:19:20|14229.76|14109.76|14233.66|14113.66|14233.66|14113.66|14229.76|14109.76|10
1625595570000|2021-07-06 18:19:30|14233.59|14113.59|14233.75|14113.75|14234.01|14114.01|14233.05|14113.05|10
1625595580000|2021-07-06 18:19:40|14234.01|14114.01|14234.29|14114.29|14234.64|14114.64|14233.71|14113.71|10
1625595590000|2021-07-06 18:19:50|14234.66|14114.66|14234.47|14114.47|14235.17|14115.17|14234.18|14114.18|10
1625595600000|2021-07-06 18:20:00|14234.6|14114.6|14235.06|14115.06|14235.06|14115.06|14234.16|14114.16|10
1625595610000|2021-07-06 18:20:10|14235.25|14115.25|14236.57|14116.57|14236.63|14116.63|14235.06|14115.06|10
1625595620000|2021-07-06 18:20:20|14236.97|14116.97|14235.92|14115.92|14237.05|14117.05|14235.92|14115.92|10
1625595630000|2021-07-06 18:20:30|14235.71|14115.71|14232.64|14112.64|14235.71|14115.71|14232.64|14112.64|9
1625595640000|2021-07-06 18:20:40|14231.63|14111.63|14234.71|14114.71|14234.71|14114.71|14231.63|14111.63|10
1625595650000|2021-07-06 18:20:50|14235.88|14115.88|14238.64|14118.64|14238.64|14118.64|14235.88|14115.88|10
1625595660000|2021-07-06 18:21:00|14238.68|14118.68|14240.22|14120.22|14240.59|14120.59|14238.68|14118.68|10
1625595670000|2021-07-06 18:21:10|14240.13|14120.13|14237.47|14117.47|14240.48|14120.48|14237.47|14117.47|10
1625595680000|2021-07-06 18:21:20|14237.46|14117.46|14240.07|14120.07|14240.07|14120.07|14237.46|14117.46|10
1625595690000|2021-07-06 18:21:30|14240.12|14120.12|14240.28|14120.28|14240.73|14120.73|14240.03|14120.03|10
1625595700000|2021-07-06 18:21:40|14240.33|14120.33|14239.63|14119.63|14240.53|14120.53|14239.19|14119.19|10
1625595710000|2021-07-06 18:21:50|14239.47|14119.47|14238.59|14118.59|14239.47|14119.47|14237.79|14117.79|9
1625595720000|2021-07-06 18:22:00|14239.7|14119.7|14241.17|14121.17|14241.21|14121.21|14239.7|14119.7|10
1625595730000|2021-07-06 18:22:10|14241.46|14121.46|14241.04|14121.04|14241.92|14121.92|14241.04|14121.04|10
1625595740000|2021-07-06 18:22:20|14241.17|14121.17|14240.33|14120.33|14241.23|14121.23|14240.33|14120.33|9
1625595750000|2021-07-06 18:22:30|14239.47|14119.47|14241.02|14121.02|14241.02|14121.02|14239.47|14119.47|9
1625595760000|2021-07-06 18:22:40|14241.66|14121.66|14246.95|14126.95|14246.95|14126.95|14241.66|14121.66|10
1625595770000|2021-07-06 18:22:50|14247.47|14127.47|14252.03|14132.03|14252.03|14132.03|14247.47|14127.47|10
1625595780000|2021-07-06 18:23:00|14253.37|14133.37|14255.74|14135.74|14255.74|14135.74|14253.07|14133.07|9
1625595790000|2021-07-06 18:23:10|14257.37|14137.37|14244.97|14124.97|14257.37|14137.37|14244.97|14124.97|10
1625595800000|2021-07-06 18:23:20|14245.16|14125.16|14240.96|14120.96|14245.16|14125.16|14240.78|14120.78|10
1625595810000|2021-07-06 18:23:30|14241.32|14121.32|14237.2|14117.2|14241.32|14121.32|14237.2|14117.2|10
1625595820000|2021-07-06 18:23:40|14235.97|14115.97|14237.46|14117.46|14237.46|14117.46|14234.06|14114.06|10
1625595830000|2021-07-06 18:23:50|14237.84|14117.84|14237.31|14117.31|14238.18|14118.18|14237.13|14117.13|10
1625595840000|2021-07-06 18:24:00|14237.29|14117.29|14236.33|14116.33|14237.29|14117.29|14235.42|14115.42|10
1625595850000|2021-07-06 18:24:10|14236.4|14116.4|14236.09|14116.09|14236.74|14116.74|14235.55|14115.55|10
1625595860000|2021-07-06 18:24:20|14235.98|14115.98|14234.6|14114.6|14235.98|14115.98|14234.22|14114.22|9
1625595870000|2021-07-06 18:24:30|14234.36|14114.36|14231.95|14111.95|14234.36|14114.36|14231.95|14111.95|10
1625595880000|2021-07-06 18:24:40|14232.1|14112.1|14230.26|14110.26|14232.1|14112.1|14229.72|14109.72|10
1625595890000|2021-07-06 18:24:50|14228.66|14108.66|14225.79|14105.79|14228.66|14108.66|14225.51|14105.51|10
1625595900000|2021-07-06 18:25:00|14226.19|14106.19|14224.75|14104.75|14226.26|14106.26|14224.61|14104.61|10
1625595910000|2021-07-06 18:25:10|14225.86|14105.86|14223.97|14103.97|14226.16|14106.16|14223.97|14103.97|8
1625595920000|2021-07-06 18:25:20|14224.19|14104.19|14217.43|14097.43|14224.19|14104.19|14217.43|14097.43|10
1625595930000|2021-07-06 18:25:30|14217.23|14097.23|14218.21|14098.21|14218.7|14098.7|14217.23|14097.23|9
1625595940000|2021-07-06 18:25:40|14217.15|14097.15|14217.82|14097.82|14217.82|14097.82|14216.87|14096.87|10
1625595950000|2021-07-06 18:25:50|14216.6|14096.6|14216.44|14096.44|14216.6|14096.6|14215.19|14095.19|10
1625595960000|2021-07-06 18:26:00|14216.79|14096.79|14218.95|14098.95|14219.56|14099.56|14216.79|14096.79|10
1625595970000|2021-07-06 18:26:10|14219.02|14099.02|14223.72|14103.72|14223.72|14103.72|14219.02|14099.02|10
1625595980000|2021-07-06 18:26:20|14223.98|14103.98|14226.35|14106.35|14226.35|14106.35|14223.98|14103.98|9
1625595990000|2021-07-06 18:26:30|14226.5|14106.5|14225.25|14105.25|14226.5|14106.5|14224.53|14104.53|10
1625596000000|2021-07-06 18:26:40|14224.46|14104.46|14224.33|14104.33|14224.46|14104.46|14222.96|14102.96|10
1625596010000|2021-07-06 18:26:50|14224.46|14104.46|14225.61|14105.61|14225.61|14105.61|14224.46|14104.46|9
1625596020000|2021-07-06 18:27:00|14225.35|14105.35|14226.01|14106.01|14226.01|14106.01|14225.02|14105.02|9
1625596030000|2021-07-06 18:27:10|14226.15|14106.15|14232.88|14112.88|14232.88|14112.88|14226.15|14106.15|10
1625596040000|2021-07-06 18:27:20|14232.93|14112.93|14233.97|14113.97|14233.97|14113.97|14232.64|14112.64|10
1625596050000|2021-07-06 18:27:30|14233.9|14113.9|14234.9|14114.9|14235.12|14115.12|14233.57|14113.57|10
1625596060000|2021-07-06 18:27:40|14234.07|14114.07|14234.67|14114.67|14234.67|14114.67|14233.65|14113.65|10
1625596070000|2021-07-06 18:27:50|14233.82|14113.82|14234.78|14114.78|14234.78|14114.78|14233.47|14113.47|10
1625596080000|2021-07-06 18:28:00|14235.05|14115.05|14236.25|14116.25|14236.25|14116.25|14235.05|14115.05|10
1625596090000|2021-07-06 18:28:10|14236.45|14116.45|14238.56|14118.56|14238.76|14118.76|14235.78|14115.78|10
1625596100000|2021-07-06 18:28:20|14238.59|14118.59|14236.2|14116.2|14238.94|14118.94|14236.2|14116.2|9
1625596110000|2021-07-06 18:28:30|14235.95|14115.95|14233.55|14113.55|14235.95|14115.95|14233.55|14113.55|10
1625596120000|2021-07-06 18:28:40|14234.45|14114.45|14233.88|14113.88|14234.88|14114.88|14233.31|14113.31|10
1625596130000|2021-07-06 18:28:50|14233.87|14113.87|14234.59|14114.59|14234.65|14114.65|14233.56|14113.56|10
1625596140000|2021-07-06 18:29:00|14234.64|14114.64|14236.67|14116.67|14237.57|14117.57|14234.64|14114.64|10
1625596150000|2021-07-06 18:29:10|14236.22|14116.22|14238.28|14118.28|14238.28|14118.28|14236.08|14116.08|10
1625596160000|2021-07-06 18:29:20|14237.69|14117.69|14240.11|14120.11|14240.11|14120.11|14237.33|14117.33|10
1625596170000|2021-07-06 18:29:30|14240.13|14120.13|14242.24|14122.24|14242.24|14122.24|14240.13|14120.13|10
1625596180000|2021-07-06 18:29:40|14242.26|14122.26|14240.81|14120.81|14242.6|14122.6|14240.81|14120.81|10
1625596190000|2021-07-06 18:29:50|14240.7|14120.7|14238.1|14118.1|14240.82|14120.82|14237.75|14117.75|10
1625596200000|2021-07-06 18:30:00|14237.64|14117.64|14235.06|14115.06|14237.64|14117.64|14234.77|14114.77|10
1625596210000|2021-07-06 18:30:10|14235.05|14115.05|14236.24|14116.24|14236.24|14116.24|14235.05|14115.05|9
1625596220000|2021-07-06 18:30:20|14236.25|14116.25|14236.43|14116.43|14237.76|14117.76|14236.25|14116.25|10
1625596230000|2021-07-06 18:30:30|14236.45|14116.45|14235.81|14115.81|14236.54|14116.54|14235.81|14115.81|10
1625596240000|2021-07-06 18:30:40|14235.77|14115.77|14238.15|14118.15|14238.5|14118.5|14235.77|14115.77|10
1625596250000|2021-07-06 18:30:50|14238.61|14118.61|14238.74|14118.74|14239.79|14119.79|14238.61|14118.61|10
1625596260000|2021-07-06 18:31:00|14238.52|14118.52|14238.34|14118.34|14239.61|14119.61|14238.34|14118.34|10
1625596270000|2021-07-06 18:31:10|14238.35|14118.35|14240.36|14120.36|14240.36|14120.36|14238.29|14118.29|10
1625596280000|2021-07-06 18:31:20|14240.33|14120.33|14242.06|14122.06|14242.25|14122.25|14240.33|14120.33|10
1625596290000|2021-07-06 18:31:30|14241.55|14121.55|14243.17|14123.17|14243.17|14123.17|14240.67|14120.67|10
1625596300000|2021-07-06 18:31:40|14243.09|14123.09|14242.37|14122.37|14243.09|14123.09|14242.07|14122.07|10
1625596310000|2021-07-06 18:31:50|14242.42|14122.42|14242.59|14122.59|14242.84|14122.84|14242.23|14122.23|10
1625596320000|2021-07-06 18:32:00|14242.6|14122.6|14243.41|14123.41|14243.6|14123.6|14242.6|14122.6|9
1625596330000|2021-07-06 18:32:10|14243.26|14123.26|14243|14123|14244.49|14124.49|14242.88|14122.88|10
1625596340000|2021-07-06 18:32:20|14242.89|14122.89|14246.13|14126.13|14246.13|14126.13|14242.89|14122.89|10
1625596350000|2021-07-06 18:32:30|14246.02|14126.02|14249.63|14129.63|14249.63|14129.63|14245.32|14125.32|10
1625596360000|2021-07-06 18:32:40|14249.94|14129.94|14252.17|14132.17|14252.4|14132.4|14249.94|14129.94|10
1625596370000|2021-07-06 18:32:50|14252.34|14132.34|14255.26|14135.26|14255.39|14135.39|14252.23|14132.23|9
1625596380000|2021-07-06 18:33:00|14254.28|14134.28|14256.44|14136.44|14256.44|14136.44|14254.26|14134.26|9
1625596390000|2021-07-06 18:33:10|14256.05|14136.05|14258.2|14138.2|14260.01|14140.01|14256.05|14136.05|10
1625596400000|2021-07-06 18:33:20|14258.1|14138.1|14254.54|14134.54|14258.1|14138.1|14254.54|14134.54|10
1625596410000|2021-07-06 18:33:30|14253.94|14133.94|14250.76|14130.76|14254.17|14134.17|14250.76|14130.76|10
1625596420000|2021-07-06 18:33:40|14251.32|14131.32|14250.15|14130.15|14251.32|14131.32|14249.78|14129.78|10
1625596430000|2021-07-06 18:33:50|14249.79|14129.79|14247.12|14127.12|14249.79|14129.79|14246.1|14126.1|10
1625596440000|2021-07-06 18:34:00|14247.88|14127.88|14243.44|14123.44|14247.89|14127.89|14243.44|14123.44|10
1625596450000|2021-07-06 18:34:10|14243.74|14123.74|14241.61|14121.61|14243.74|14123.74|14241.35|14121.35|10
1625596460000|2021-07-06 18:34:20|14241.36|14121.36|14238.1|14118.1|14241.36|14121.36|14238.1|14118.1|10
1625596470000|2021-07-06 18:34:30|14237.52|14117.52|14235.59|14115.59|14237.52|14117.52|14235.59|14115.59|10
1625596480000|2021-07-06 18:34:40|14235.47|14115.47|14237.29|14117.29|14237.98|14117.98|14235.47|14115.47|10
1625596490000|2021-07-06 18:34:50|14238.17|14118.17|14239.39|14119.39|14239.61|14119.61|14238.17|14118.17|10
1625596500000|2021-07-06 18:35:00|14239.42|14119.42|14235.22|14115.22|14239.45|14119.45|14235.22|14115.22|10
1625596510000|2021-07-06 18:35:10|14234.62|14114.62|14227.04|14107.04|14234.62|14114.62|14227.04|14107.04|10
1625596520000|2021-07-06 18:35:20|14226.31|14106.31|14225.54|14105.54|14226.31|14106.31|14224.1|14104.1|10
1625596530000|2021-07-06 18:35:30|14225.19|14105.19|14220.33|14100.33|14225.2|14105.2|14220.33|14100.33|10
1625596540000|2021-07-06 18:35:40|14220.17|14100.17|14218.36|14098.36|14220.35|14100.35|14218.19|14098.19|10
1625596550000|2021-07-06 18:35:50|14218.24|14098.24|14217.48|14097.48|14218.61|14098.61|14216.59|14096.59|10
1625596560000|2021-07-06 18:36:00|14217.51|14097.51|14218.01|14098.01|14218.07|14098.07|14217.44|14097.44|8
1625596570000|2021-07-06 18:36:10|14218.07|14098.07|14218.58|14098.58|14218.58|14098.58|14218.07|14098.07|10
1625596580000|2021-07-06 18:36:20|14218.44|14098.44|14221.49|14101.49|14221.49|14101.49|14218.44|14098.44|10
1625596590000|2021-07-06 18:36:30|14221.33|14101.33|14223.8|14103.8|14223.8|14103.8|14221.33|14101.33|10
1625596600000|2021-07-06 18:36:40|14225.09|14105.09|14223.78|14103.78|14225.79|14105.79|14223.78|14103.78|10
1625596610000|2021-07-06 18:36:50|14223.03|14103.03|14222.92|14102.92|14223.46|14103.46|14222.36|14102.36|10
1625596620000|2021-07-06 18:37:00|14222.86|14102.86|14224.24|14104.24|14224.24|14104.24|14221.36|14101.36|9
1625596630000|2021-07-06 18:37:10|14224.3|14104.3|14223.76|14103.76|14224.67|14104.67|14223.76|14103.76|10
1625596640000|2021-07-06 18:37:20|14223.79|14103.79|14222.24|14102.24|14223.79|14103.79|14222.24|14102.24|10
1625596650000|2021-07-06 18:37:30|14221.99|14101.99|14220.99|14100.99|14221.99|14101.99|14219.94|14099.94|10
1625596660000|2021-07-06 18:37:40|14221.04|14101.04|14223.54|14103.54|14223.54|14103.54|14221.04|14101.04|9
1625596670000|2021-07-06 18:37:50|14223.73|14103.73|14223.89|14103.89|14224.09|14104.09|14223.46|14103.46|10
1625596680000|2021-07-06 18:38:00|14224.13|14104.13|14225.04|14105.04|14225.16|14105.16|14224.13|14104.13|8
1625596690000|2021-07-06 18:38:10|14225.15|14105.15|14223.01|14103.01|14225.15|14105.15|14223.01|14103.01|9
1625596700000|2021-07-06 18:38:20|14222.82|14102.82|14223.1|14103.1|14223.5|14103.5|14222.11|14102.11|10
1625596710000|2021-07-06 18:38:30|14222.96|14102.96|14223.94|14103.94|14223.94|14103.94|14222|14102|10
1625596720000|2021-07-06 18:38:40|14224.04|14104.04|14222.98|14102.98|14224.04|14104.04|14222.98|14102.98|8
1625596730000|2021-07-06 18:38:50|14222.91|14102.91|14225.88|14105.88|14225.88|14105.88|14222.91|14102.91|10
1625596740000|2021-07-06 18:39:00|14225.97|14105.97|14228.95|14108.95|14228.95|14108.95|14225.97|14105.97|10
1625596750000|2021-07-06 18:39:10|14228.97|14108.97|14228.73|14108.73|14230.6|14110.6|14228.72|14108.72|10
1625596760000|2021-07-06 18:39:20|14228.67|14108.67|14225.85|14105.85|14229.5|14109.5|14225.85|14105.85|10
1625596770000|2021-07-06 18:39:30|14225.71|14105.71|14235.35|14115.35|14235.35|14115.35|14225.71|14105.71|10
1625596780000|2021-07-06 18:39:40|14235.67|14115.67|14239.97|14119.97|14239.97|14119.97|14235.67|14115.67|10
1625596790000|2021-07-06 18:39:50|14239.85|14119.85|14239.46|14119.46|14239.85|14119.85|14238.42|14118.42|10
1625596800000|2021-07-06 18:40:00|14238.85|14118.85|14235.21|14115.21|14239.05|14119.05|14235.21|14115.21|10
1625596810000|2021-07-06 18:40:10|14234.33|14114.33|14231.45|14111.45|14234.33|14114.33|14231.45|14111.45|10
1625596820000|2021-07-06 18:40:20|14229.3|14109.3|14227.38|14107.38|14229.3|14109.3|14227.2|14107.2|10
1625596830000|2021-07-06 18:40:30|14226.85|14106.85|14225.38|14105.38|14226.97|14106.97|14225.38|14105.38|10
1625596840000|2021-07-06 18:40:40|14224.76|14104.76|14224.75|14104.75|14224.9|14104.9|14224.12|14104.12|10
1625596850000|2021-07-06 18:40:50|14224.76|14104.76|14224.7|14104.7|14225.04|14105.04|14224.7|14104.7|10
1625596860000|2021-07-06 18:41:00|14224.72|14104.72|14223.95|14103.95|14224.86|14104.86|14223.78|14103.78|10
1625596870000|2021-07-06 18:41:10|14223.92|14103.92|14223.54|14103.54|14223.92|14103.92|14223.31|14103.31|8
1625596880000|2021-07-06 18:41:20|14223.37|14103.37|14222.07|14102.07|14223.82|14103.82|14222.07|14102.07|9
1625596890000|2021-07-06 18:41:30|14222.06|14102.06|14221.36|14101.36|14222.15|14102.15|14221.36|14101.36|8
1625596900000|2021-07-06 18:41:40|14221.35|14101.35|14220.21|14100.21|14221.35|14101.35|14220.07|14100.07|9
1625596910000|2021-07-06 18:41:50|14219.14|14099.14|14216.53|14096.53|14219.14|14099.14|14216.53|14096.53|9
1625596920000|2021-07-06 18:42:00|14216.06|14096.06|14206.66|14086.66|14216.06|14096.06|14206.66|14086.66|10
1625596930000|2021-07-06 18:42:10|14205.24|14085.24|14200.76|14080.76|14205.24|14085.24|14200.73|14080.73|10
1625596940000|2021-07-06 18:42:20|14201|14081|14204.29|14084.29|14204.29|14084.29|14200.87|14080.87|10
1625596950000|2021-07-06 18:42:30|14205.09|14085.09|14205.4|14085.4|14206.31|14086.31|14204.56|14084.56|10
1625596960000|2021-07-06 18:42:40|14205.44|14085.44|14205.77|14085.77|14206.62|14086.62|14205.44|14085.44|9
1625596970000|2021-07-06 18:42:50|14205.86|14085.86|14203.49|14083.49|14205.97|14085.97|14203.49|14083.49|9
1625596980000|2021-07-06 18:43:00|14202.65|14082.65|14203.06|14083.06|14203.06|14083.06|14201.93|14081.93|9
1625596990000|2021-07-06 18:43:10|14203.28|14083.28|14205.36|14085.36|14205.5|14085.5|14203.28|14083.28|10
1625597000000|2021-07-06 18:43:20|14204.96|14084.96|14203.84|14083.84|14205.73|14085.73|14203.33|14083.33|10
1625597010000|2021-07-06 18:43:30|14204.64|14084.64|14206.79|14086.79|14206.81|14086.81|14204.64|14084.64|10
1625597020000|2021-07-06 18:43:40|14206.81|14086.81|14206.74|14086.74|14206.81|14086.81|14205.71|14085.71|9
1625597030000|2021-07-06 18:43:50|14206.3|14086.3|14205.54|14085.54|14206.3|14086.3|14205.54|14085.54|9
1625597040000|2021-07-06 18:44:00|14205.44|14085.44|14205.12|14085.12|14205.68|14085.68|14205.12|14085.12|8
1625597050000|2021-07-06 18:44:10|14205.37|14085.37|14205.56|14085.56|14205.56|14085.56|14204.4|14084.4|8
1625597060000|2021-07-06 18:44:20|14205.8|14085.8|14205.34|14085.34|14206.19|14086.19|14204.92|14084.92|9
1625597070000|2021-07-06 18:44:30|14205.43|14085.43|14205.09|14085.09|14205.46|14085.46|14204.93|14084.93|10
1625597080000|2021-07-06 18:44:40|14205.04|14085.04|14205.23|14085.23|14205.38|14085.38|14204.87|14084.87|8
1625597090000|2021-07-06 18:44:50|14205.2|14085.2|14207.24|14087.24|14207.61|14087.61|14205.04|14085.04|10
1625597100000|2021-07-06 18:45:00|14207.83|14087.83|14206.19|14086.19|14208.79|14088.79|14206.19|14086.19|10
1625597110000|2021-07-06 18:45:10|14205.31|14085.31|14198.3|14078.3|14205.31|14085.31|14198.3|14078.3|10
1625597120000|2021-07-06 18:45:20|14198.02|14078.02|14194.85|14074.85|14198.02|14078.02|14194.57|14074.57|10
1625597130000|2021-07-06 18:45:30|14195.13|14075.13|14192.89|14072.89|14195.13|14075.13|14192.89|14072.89|9
1625597140000|2021-07-06 18:45:40|14192.96|14072.96|14191.86|14071.86|14192.99|14072.99|14191.82|14071.82|8
1625597150000|2021-07-06 18:45:50|14191.17|14071.17|14190.09|14070.09|14191.23|14071.23|14190.07|14070.07|10
1625597160000|2021-07-06 18:46:00|14190.02|14070.02|14190.62|14070.62|14190.62|14070.62|14189.76|14069.76|10
1625597170000|2021-07-06 18:46:10|14190.77|14070.77|14193.57|14073.57|14193.87|14073.87|14190.77|14070.77|9
1625597180000|2021-07-06 18:46:20|14192.67|14072.67|14193.47|14073.47|14193.47|14073.47|14192.58|14072.58|10
1625597190000|2021-07-06 18:46:30|14193.44|14073.44|14189.99|14069.99|14193.71|14073.71|14189.99|14069.99|10
1625597200000|2021-07-06 18:46:40|14189.31|14069.31|14184.73|14064.73|14189.31|14069.31|14184.73|14064.73|9
1625597210000|2021-07-06 18:46:50|14184.55|14064.55|14183.65|14063.65|14184.55|14064.55|14183.23|14063.23|10
1625597220000|2021-07-06 18:47:00|14183.51|14063.51|14182.56|14062.56|14183.54|14063.54|14182.25|14062.25|8
1625597230000|2021-07-06 18:47:10|14182.69|14062.69|14183.38|14063.38|14183.5|14063.5|14182.58|14062.58|9
1625597240000|2021-07-06 18:47:20|14183.36|14063.36|14183.78|14063.78|14183.78|14063.78|14183.36|14063.36|9
1625597250000|2021-07-06 18:47:30|14183.93|14063.93|14184.87|14064.87|14185.13|14065.13|14183.93|14063.93|9
1625597260000|2021-07-06 18:47:40|14184.86|14064.86|14186.28|14066.28|14186.28|14066.28|14184.86|14064.86|10
1625597270000|2021-07-06 18:47:50|14186.32|14066.32|14184.45|14064.45|14186.32|14066.32|14184.33|14064.33|6
1625597280000|2021-07-06 18:48:00|14184.43|14064.43|14187.24|14067.24|14187.24|14067.24|14184.38|14064.38|9
1625597290000|2021-07-06 18:48:10|14187.43|14067.43|14187.37|14067.37|14188.27|14068.27|14187.09|14067.09|10
1625597300000|2021-07-06 18:48:20|14187.16|14067.16|14182.17|14062.17|14188.07|14068.07|14182.17|14062.17|10
1625597310000|2021-07-06 18:48:30|14181.76|14061.76|14175.29|14055.29|14181.76|14061.76|14175.29|14055.29|10
1625597320000|2021-07-06 18:48:40|14175.36|14055.36|14176.37|14056.37|14176.43|14056.43|14175.34|14055.34|9
1625597330000|2021-07-06 18:48:50|14175.96|14055.96|14171.51|14051.51|14176.14|14056.14|14171.51|14051.51|10
1625597340000|2021-07-06 18:49:00|14171.59|14051.59|14170.42|14050.42|14171.59|14051.59|14170.3|14050.3|10
1625597350000|2021-07-06 18:49:10|14170.78|14050.78|14172.56|14052.56|14172.56|14052.56|14170.78|14050.78|9
1625597360000|2021-07-06 18:49:20|14172.57|14052.57|14176.27|14056.27|14176.27|14056.27|14172.57|14052.57|10
1625597370000|2021-07-06 18:49:30|14176.24|14056.24|14176.75|14056.75|14177.49|14057.49|14176.24|14056.24|10
1625597380000|2021-07-06 18:49:40|14176.69|14056.69|14177.11|14057.11|14177.86|14057.86|14176.54|14056.54|9
1625597390000|2021-07-06 18:49:50|14176.58|14056.58|14174.85|14054.85|14176.71|14056.71|14174.85|14054.85|8
1625597400000|2021-07-06 18:50:00|14174.79|14054.79|14174.76|14054.76|14174.85|14054.85|14174.26|14054.26|9
1625597410000|2021-07-06 18:50:10|14176.16|14056.16|14178|14058|14178|14058|14176.04|14056.04|10
1625597420000|2021-07-06 18:50:20|14177.96|14057.96|14180.72|14060.72|14180.74|14060.74|14177.96|14057.96|10
1625597430000|2021-07-06 18:50:30|14180.5|14060.5|14180.36|14060.36|14180.5|14060.5|14180.04|14060.04|9
1625597440000|2021-07-06 18:50:40|14180.13|14060.13|14180.35|14060.35|14180.39|14060.39|14180.09|14060.09|10
1625597450000|2021-07-06 18:50:50|14179.4|14059.4|14178.31|14058.31|14179.92|14059.92|14178.31|14058.31|10
1625597460000|2021-07-06 18:51:00|14178.11|14058.11|14176.12|14056.12|14178.2|14058.2|14176.12|14056.12|9
1625597470000|2021-07-06 18:51:10|14175.82|14055.82|14176.42|14056.42|14176.51|14056.51|14175.82|14055.82|10
1625597480000|2021-07-06 18:51:20|14176.28|14056.28|14179.66|14059.66|14179.66|14059.66|14176.28|14056.28|10
1625597490000|2021-07-06 18:51:30|14179.73|14059.73|14180|14060|14180|14060|14179.56|14059.56|8
1625597500000|2021-07-06 18:51:40|14180.1|14060.1|14180.32|14060.32|14180.32|14060.32|14179.64|14059.64|9
1625597510000|2021-07-06 18:51:50|14179.62|14059.62|14179.72|14059.72|14180.12|14060.12|14179.46|14059.46|10
1625597520000|2021-07-06 18:52:00|14179.58|14059.58|14177.52|14057.52|14179.58|14059.58|14177.4|14057.4|10
1625597530000|2021-07-06 18:52:10|14177.58|14057.58|14177.74|14057.74|14179.14|14059.14|14177.58|14057.58|9
1625597540000|2021-07-06 18:52:20|14177.72|14057.72|14177.69|14057.69|14177.98|14057.98|14177.59|14057.59|9
1625597550000|2021-07-06 18:52:30|14177.66|14057.66|14175.51|14055.51|14177.83|14057.83|14175.51|14055.51|9
1625597560000|2021-07-06 18:52:40|14174.04|14054.04|14172.11|14052.11|14174.83|14054.83|14172.11|14052.11|9
1625597570000|2021-07-06 18:52:50|14170.69|14050.69|14167.96|14047.96|14170.69|14050.69|14167.96|14047.96|10
1625597580000|2021-07-06 18:53:00|14167.88|14047.88|14169.51|14049.51|14169.61|14049.61|14167.88|14047.88|10
1625597590000|2021-07-06 18:53:10|14170.06|14050.06|14169.9|14049.9|14170.21|14050.21|14169.81|14049.81|10
1625597600000|2021-07-06 18:53:20|14170.1|14050.1|14173.83|14053.83|14173.83|14053.83|14170.1|14050.1|10
1625597610000|2021-07-06 18:53:30|14174.93|14054.93|14173.86|14053.86|14175.78|14055.78|14173.86|14053.86|10
1625597620000|2021-07-06 18:53:40|14173.81|14053.81|14174.75|14054.75|14174.75|14054.75|14173.81|14053.81|9
1625597630000|2021-07-06 18:53:50|14174.82|14054.82|14172.59|14052.59|14174.82|14054.82|14172.59|14052.59|10
1625597640000|2021-07-06 18:54:00|14172.58|14052.58|14174.24|14054.24|14174.3|14054.3|14172.27|14052.27|10
1625597650000|2021-07-06 18:54:10|14174.18|14054.18|14165.89|14045.89|14174.26|14054.26|14165.89|14045.89|10
1625597660000|2021-07-06 18:54:20|14165.12|14045.12|14164.39|14044.39|14166.34|14046.34|14163.51|14043.51|10
1625597670000|2021-07-06 18:54:30|14164.76|14044.76|14160.3|14040.3|14164.95|14044.95|14160.3|14040.3|10
1625597680000|2021-07-06 18:54:40|14161.02|14041.02|14159.66|14039.66|14161.58|14041.58|14159.66|14039.66|10
1625597690000|2021-07-06 18:54:50|14159.61|14039.61|14159.49|14039.49|14160.79|14040.79|14159.3|14039.3|9
1625597700000|2021-07-06 18:55:00|14160.11|14040.11|14160.37|14040.37|14160.48|14040.48|14159.78|14039.78|10
1625597710000|2021-07-06 18:55:10|14160.4|14040.4|14162.28|14042.28|14162.39|14042.39|14160.4|14040.4|10
1625597720000|2021-07-06 18:55:20|14162.73|14042.73|14157.78|14037.78|14162.73|14042.73|14157.78|14037.78|10
1625597730000|2021-07-06 18:55:30|14158.13|14038.13|14159.17|14039.17|14159.17|14039.17|14158.13|14038.13|10
1625597740000|2021-07-06 18:55:40|14159.19|14039.19|14153.03|14033.03|14159.22|14039.22|14153.03|14033.03|10
1625597750000|2021-07-06 18:55:50|14152.78|14032.78|14151.66|14031.66|14152.78|14032.78|14149.52|14029.52|10
1625597760000|2021-07-06 18:56:00|14151.68|14031.68|14154.5|14034.5|14154.5|14034.5|14151.68|14031.68|10
1625597770000|2021-07-06 18:56:10|14154.4|14034.4|14157.26|14037.26|14157.26|14037.26|14154.4|14034.4|10
1625597780000|2021-07-06 18:56:20|14157.14|14037.14|14159.36|14039.36|14159.84|14039.84|14155.91|14035.91|10
1625597790000|2021-07-06 18:56:30|14158.99|14038.99|14157.52|14037.52|14159.39|14039.39|14157.5|14037.5|9
1625597800000|2021-07-06 18:56:40|14158.3|14038.3|14156.15|14036.15|14158.35|14038.35|14156.08|14036.08|10
1625597810000|2021-07-06 18:56:50|14155.79|14035.79|14154.51|14034.51|14155.79|14035.79|14154.51|14034.51|8
1625597820000|2021-07-06 18:57:00|14154.59|14034.59|14152.63|14032.63|14154.59|14034.59|14152.63|14032.63|9
1625597830000|2021-07-06 18:57:10|14151.89|14031.89|14150|14030|14151.89|14031.89|14150|14030|9
1625597840000|2021-07-06 18:57:20|14149.94|14029.94|14148.21|14028.21|14149.94|14029.94|14148.21|14028.21|10
1625597850000|2021-07-06 18:57:30|14148.29|14028.29|14146.94|14026.94|14148.29|14028.29|14146.34|14026.34|10
1625597860000|2021-07-06 18:57:40|14146.33|14026.33|14142.54|14022.54|14146.33|14026.33|14142.54|14022.54|10
1625597870000|2021-07-06 18:57:50|14141.71|14021.71|14141.43|14021.43|14142.37|14022.37|14141.43|14021.43|9
1625597880000|2021-07-06 18:58:00|14141.68|14021.68|14141.17|14021.17|14141.68|14021.68|14141.17|14021.17|10
1625597890000|2021-07-06 18:58:10|14141.05|14021.05|14134.65|14014.65|14141.22|14021.22|14134.65|14014.65|10
1625597900000|2021-07-06 18:58:20|14134.58|14014.58|14137.91|14017.91|14137.91|14017.91|14134.39|14014.39|9
1625597910000|2021-07-06 18:58:30|14138.05|14018.05|14137.62|14017.62|14139.05|14019.05|14137.56|14017.56|10
1625597920000|2021-07-06 18:58:40|14137.65|14017.65|14137.34|14017.34|14138.11|14018.11|14137.11|14017.11|10
1625597930000|2021-07-06 18:58:50|14137.12|14017.12|14136.74|14016.74|14137.12|14017.12|14136.65|14016.65|10
1625597940000|2021-07-06 18:59:00|14136.62|14016.62|14137.27|14017.27|14137.27|14017.27|14135.74|14015.74|10
1625597950000|2021-07-06 18:59:10|14137.33|14017.33|14142.47|14022.47|14142.47|14022.47|14137.33|14017.33|10
1625597960000|2021-07-06 18:59:20|14142.09|14022.09|14139.27|14019.27|14142.09|14022.09|14139.03|14019.03|10
1625597970000|2021-07-06 18:59:30|14140.86|14020.86|14143.04|14023.04|14143.38|14023.38|14140.86|14020.86|10
1625597980000|2021-07-06 18:59:40|14143.34|14023.34|14145.51|14025.51|14145.51|14025.51|14143.34|14023.34|9
1625597990000|2021-07-06 18:59:50|14145.27|14025.27|14145.44|14025.44|14145.44|14025.44|14144.93|14024.93|10
1625598000000|2021-07-06 19:00:00|14145.33|14025.33|14144.56|14024.56|14145.33|14025.33|14144.05|14024.05|10
1625598010000|2021-07-06 19:00:10|14144.51|14024.51|14141.8|14021.8|14144.51|14024.51|14141.8|14021.8|10
1625598020000|2021-07-06 19:00:20|14141.85|14021.85|14140.92|14020.92|14141.85|14021.85|14140.92|14020.92|8
1625598030000|2021-07-06 19:00:30|14140.23|14020.23|14139.9|14019.9|14140.48|14020.48|14139.32|14019.32|9
1625598040000|2021-07-06 19:00:40|14139.7|14019.7|14139.53|14019.53|14140.08|14020.08|14139.53|14019.53|9
1625598050000|2021-07-06 19:00:50|14139.59|14019.59|14141.34|14021.34|14141.44|14021.44|14139.59|14019.59|9
1625598060000|2021-07-06 19:01:00|14141.47|14021.47|14143.05|14023.05|14143.05|14023.05|14141.37|14021.37|10
1625598070000|2021-07-06 19:01:10|14142.93|14022.93|14141.93|14021.93|14142.93|14022.93|14141.93|14021.93|10
1625598080000|2021-07-06 19:01:20|14142.17|14022.17|14140.23|14020.23|14142.9|14022.9|14140.23|14020.23|10
1625598090000|2021-07-06 19:01:30|14140.03|14020.03|14139.21|14019.21|14140.03|14020.03|14138.89|14018.89|10
1625598100000|2021-07-06 19:01:40|14139.12|14019.12|14139.59|14019.59|14140.59|14020.59|14139.12|14019.12|10
1625598110000|2021-07-06 19:01:50|14139.43|14019.43|14136.7|14016.7|14139.43|14019.43|14136.42|14016.42|10
1625598120000|2021-07-06 19:02:00|14136.89|14016.89|14133.43|14013.43|14136.89|14016.89|14133.43|14013.43|10
1625598130000|2021-07-06 19:02:10|14131.23|14011.23|14130.07|14010.07|14132.21|14012.21|14130.07|14010.07|9
1625598140000|2021-07-06 19:02:20|14129.7|14009.7|14126.04|14006.04|14129.7|14009.7|14126.04|14006.04|10
1625598150000|2021-07-06 19:02:30|14125.03|14005.03|14123.59|14003.59|14125.03|14005.03|14122.94|14002.94|10
1625598160000|2021-07-06 19:02:40|14123.92|14003.92|14121.35|14001.35|14123.92|14003.92|14121.35|14001.35|10
1625598170000|2021-07-06 19:02:50|14121.75|14001.75|14120.81|14000.81|14121.75|14001.75|14120.81|14000.81|9
1625598180000|2021-07-06 19:03:00|14120.75|14000.75|14121.21|14001.21|14121.39|14001.39|14119.99|13999.99|10
1625598190000|2021-07-06 19:03:10|14120.72|14000.72|14122.5|14002.5|14123.61|14003.61|14120.72|14000.72|9
1625598200000|2021-07-06 19:03:20|14122.43|14002.43|14123.7|14003.7|14123.7|14003.7|14121.92|14001.92|10
1625598210000|2021-07-06 19:03:30|14123.63|14003.63|14122.46|14002.46|14123.8|14003.8|14122.46|14002.46|10
1625598220000|2021-07-06 19:03:40|14123.22|14003.22|14122.61|14002.61|14123.22|14003.22|14122.54|14002.54|10
1625598230000|2021-07-06 19:03:50|14122.83|14002.83|14120.31|14000.31|14123.2|14003.2|14120.31|14000.31|10
1625598240000|2021-07-06 19:04:00|14120.63|14000.63|14122.12|14002.12|14122.12|14002.12|14120.41|14000.41|9
1625598250000|2021-07-06 19:04:10|14122.66|14002.66|14125.68|14005.68|14125.69|14005.69|14122.66|14002.66|10
1625598260000|2021-07-06 19:04:20|14125.62|14005.62|14125.1|14005.1|14125.97|14005.97|14124.95|14004.95|10
1625598270000|2021-07-06 19:04:30|14125.78|14005.78|14126.64|14006.64|14126.64|14006.64|14125.47|14005.47|10
1625598280000|2021-07-06 19:04:40|14126.62|14006.62|14126.43|14006.43|14126.62|14006.62|14126.32|14006.32|9
1625598290000|2021-07-06 19:04:50|14126.51|14006.51|14128.31|14008.31|14128.63|14008.63|14126.5|14006.5|10
1625598300000|2021-07-06 19:05:00|14128.4|14008.4|14132.5|14012.5|14132.5|14012.5|14128.4|14008.4|10
1625598310000|2021-07-06 19:05:10|14133.09|14013.09|14138.21|14018.21|14138.72|14018.72|14133.06|14013.06|10
1625598320000|2021-07-06 19:05:20|14138.58|14018.58|14139.24|14019.24|14139.45|14019.45|14137.92|14017.92|10
1625598330000|2021-07-06 19:05:30|14139.28|14019.28|14144.18|14024.18|14144.18|14024.18|14139.16|14019.16|9
1625598340000|2021-07-06 19:05:40|14143.85|14023.85|14145.42|14025.42|14145.51|14025.51|14143.69|14023.69|8
1625598350000|2021-07-06 19:05:50|14145.47|14025.47|14146.21|14026.21|14146.21|14026.21|14145.47|14025.47|9
1625598360000|2021-07-06 19:06:00|14146.56|14026.56|14149.12|14029.12|14149.28|14029.28|14146.56|14026.56|9
1625598370000|2021-07-06 19:06:10|14149.14|14029.14|14148.28|14028.28|14149.16|14029.16|14148.28|14028.28|9
1625598380000|2021-07-06 19:06:20|14148.3|14028.3|14148.56|14028.56|14148.56|14028.56|14148.3|14028.3|5
1625598390000|2021-07-06 19:06:30|14148.99|14028.99|14144.62|14024.62|14148.99|14028.99|14144.57|14024.57|10
1625598400000|2021-07-06 19:06:40|14144.6|14024.6|14143.47|14023.47|14144.68|14024.68|14143.47|14023.47|9
1625598410000|2021-07-06 19:06:50|14143.55|14023.55|14142.68|14022.68|14143.55|14023.55|14142.68|14022.68|9
1625598420000|2021-07-06 19:07:00|14142.62|14022.62|14142.38|14022.38|14142.62|14022.62|14141.88|14021.88|8
1625598430000|2021-07-06 19:07:10|14142.33|14022.33|14142.24|14022.24|14142.37|14022.37|14141.17|14021.17|10
1625598440000|2021-07-06 19:07:20|14142.13|14022.13|14142|14022|14142.6|14022.6|14141.99|14021.99|9
1625598450000|2021-07-06 19:07:30|14141.93|14021.93|14140.44|14020.44|14141.93|14021.93|14140.44|14020.44|10
1625598460000|2021-07-06 19:07:40|14140.64|14020.64|14141.76|14021.76|14141.76|14021.76|14140.64|14020.64|10
1625598470000|2021-07-06 19:07:50|14141.89|14021.89|14141.53|14021.53|14142.04|14022.04|14141.48|14021.48|9
1625598480000|2021-07-06 19:08:00|14141.57|14021.57|14141.44|14021.44|14141.57|14021.57|14141.15|14021.15|8
1625598490000|2021-07-06 19:08:10|14141.68|14021.68|14144.07|14024.07|14144.07|14024.07|14141.68|14021.68|9
1625598500000|2021-07-06 19:08:20|14144.28|14024.28|14145.36|14025.36|14145.5|14025.5|14144.28|14024.28|10
1625598510000|2021-07-06 19:08:30|14145.34|14025.34|14146.82|14026.82|14146.82|14026.82|14145.32|14025.32|9
1625598520000|2021-07-06 19:08:40|14146.81|14026.81|14151.7|14031.7|14151.7|14031.7|14146.81|14026.81|10
1625598530000|2021-07-06 19:08:50|14152.07|14032.07|14150.34|14030.34|14152.14|14032.14|14150.34|14030.34|10
1625598540000|2021-07-06 19:09:00|14150.01|14030.01|14150.19|14030.19|14150.33|14030.33|14149.76|14029.76|10
1625598550000|2021-07-06 19:09:10|14150.94|14030.94|14155.16|14035.16|14155.16|14035.16|14150.94|14030.94|10
1625598560000|2021-07-06 19:09:20|14156.73|14036.73|14164.54|14044.54|14164.54|14044.54|14156.73|14036.73|10
1625598570000|2021-07-06 19:09:30|14164.18|14044.18|14163.72|14043.72|14165.61|14045.61|14163.72|14043.72|9
1625598580000|2021-07-06 19:09:40|14163.48|14043.48|14162.3|14042.3|14163.8|14043.8|14161.74|14041.74|10
1625598590000|2021-07-06 19:09:50|14162.2|14042.2|14162.19|14042.19|14162.57|14042.57|14162.19|14042.19|9
1625598600000|2021-07-06 19:10:00|14162.01|14042.01|14160.27|14040.27|14162.23|14042.23|14159.75|14039.75|10
1625598610000|2021-07-06 19:10:10|14160.38|14040.38|14160.29|14040.29|14161.15|14041.15|14160.21|14040.21|10
1625598620000|2021-07-06 19:10:20|14160.03|14040.03|14158.21|14038.21|14160.43|14040.43|14158.17|14038.17|10
1625598630000|2021-07-06 19:10:30|14158.28|14038.28|14159.19|14039.19|14159.3|14039.3|14157.68|14037.68|9
1625598640000|2021-07-06 19:10:40|14159.38|14039.38|14159.5|14039.5|14160.28|14040.28|14159.38|14039.38|10
1625598650000|2021-07-06 19:10:50|14159.39|14039.39|14160.85|14040.85|14160.88|14040.88|14158.97|14038.97|10
1625598660000|2021-07-06 19:11:00|14160.91|14040.91|14162.02|14042.02|14162.02|14042.02|14160.91|14040.91|8
1625598670000|2021-07-06 19:11:10|14162.07|14042.07|14161.46|14041.46|14162.07|14042.07|14161.27|14041.27|8
1625598680000|2021-07-06 19:11:20|14162.43|14042.43|14162.55|14042.55|14162.72|14042.72|14162.39|14042.39|10
1625598690000|2021-07-06 19:11:30|14162.53|14042.53|14162.54|14042.54|14162.55|14042.55|14161.92|14041.92|8
1625598700000|2021-07-06 19:11:40|14162.27|14042.27|14164.12|14044.12|14164.12|14044.12|14162.27|14042.27|10
1625598710000|2021-07-06 19:11:50|14164.34|14044.34|14166.19|14046.19|14166.19|14046.19|14164.34|14044.34|9
1625598720000|2021-07-06 19:12:00|14166.65|14046.65|14167.18|14047.18|14167.33|14047.33|14166.65|14046.65|9
1625598730000|2021-07-06 19:12:10|14167.46|14047.46|14166.59|14046.59|14168.13|14048.13|14166.59|14046.59|10
1625598740000|2021-07-06 19:12:20|14165.19|14045.19|14159.68|14039.68|14165.19|14045.19|14159.68|14039.68|10
1625598750000|2021-07-06 19:12:30|14159.61|14039.61|14160.03|14040.03|14160.49|14040.49|14159.05|14039.05|10
1625598760000|2021-07-06 19:12:40|14160.05|14040.05|14161|14041|14161.02|14041.02|14159.85|14039.85|9
1625598770000|2021-07-06 19:12:50|14160.98|14040.98|14160.91|14040.91|14161.03|14041.03|14160.75|14040.75|9
1625598780000|2021-07-06 19:13:00|14160.72|14040.72|14158|14038|14160.77|14040.77|14158|14038|8
1625598790000|2021-07-06 19:13:10|14157.76|14037.76|14156.57|14036.57|14157.76|14037.76|14156.48|14036.48|10
1625598800000|2021-07-06 19:13:20|14156.68|14036.68|14156.32|14036.32|14156.68|14036.68|14155.59|14035.59|9
1625598810000|2021-07-06 19:13:30|14156.82|14036.82|14155.08|14035.08|14157.01|14037.01|14155.08|14035.08|7
1625598820000|2021-07-06 19:13:40|14155.4|14035.4|14155.31|14035.31|14155.68|14035.68|14154.98|14034.98|8
1625598830000|2021-07-06 19:13:50|14154.62|14034.62|14155.21|14035.21|14155.3|14035.3|14154.43|14034.43|9
1625598840000|2021-07-06 19:14:00|14154.15|14034.15|14153.23|14033.23|14154.15|14034.15|14153.23|14033.23|10
1625598850000|2021-07-06 19:14:10|14152.92|14032.92|14152.82|14032.82|14153.62|14033.62|14152.78|14032.78|9
1625598860000|2021-07-06 19:14:20|14152.79|14032.79|14152.2|14032.2|14152.89|14032.89|14152.2|14032.2|10
1625598870000|2021-07-06 19:14:30|14152.29|14032.29|14149.78|14029.78|14152.29|14032.29|14149.78|14029.78|10
1625598880000|2021-07-06 19:14:40|14149.7|14029.7|14142.98|14022.98|14149.7|14029.7|14142.98|14022.98|10
1625598890000|2021-07-06 19:14:50|14142.58|14022.58|14142.87|14022.87|14142.87|14022.87|14141.56|14021.56|9
1625598900000|2021-07-06 19:15:00|14142.8|14022.8|14138.34|14018.34|14143.02|14023.02|14138.34|14018.34|10
1625598910000|2021-07-06 19:15:10|14137.87|14017.87|14134.32|14014.32|14138.34|14018.34|14134.32|14014.32|10
1625598920000|2021-07-06 19:15:20|14133.8|14013.8|14134.2|14014.2|14134.2|14014.2|14133.74|14013.74|10
1625598930000|2021-07-06 19:15:30|14134.13|14014.13|14135.26|14015.26|14135.26|14015.26|14133.98|14013.98|10
1625598940000|2021-07-06 19:15:40|14135.3|14015.3|14134.82|14014.82|14135.3|14015.3|14134.08|14014.08|10
1625598950000|2021-07-06 19:15:50|14134.78|14014.78|14134.61|14014.61|14135.08|14015.08|14134.17|14014.17|10
1625598960000|2021-07-06 19:16:00|14134.78|14014.78|14134.33|14014.33|14135.38|14015.38|14133.62|14013.62|10
1625598970000|2021-07-06 19:16:10|14134.7|14014.7|14137.75|14017.75|14137.75|14017.75|14134.64|14014.64|10
1625598980000|2021-07-06 19:16:20|14139.12|14019.12|14142.56|14022.56|14142.56|14022.56|14139.12|14019.12|9
1625598990000|2021-07-06 19:16:30|14143.15|14023.15|14144.91|14024.91|14144.91|14024.91|14143.15|14023.15|9
1625599000000|2021-07-06 19:16:40|14144.81|14024.81|14144.48|14024.48|14145.2|14025.2|14144.47|14024.47|9
1625599010000|2021-07-06 19:16:50|14144.44|14024.44|14145.41|14025.41|14145.51|14025.51|14144.44|14024.44|10
1625599020000|2021-07-06 19:17:00|14145.47|14025.47|14145.28|14025.28|14145.95|14025.95|14145.16|14025.16|10
1625599030000|2021-07-06 19:17:10|14145.16|14025.16|14144.86|14024.86|14145.16|14025.16|14144.59|14024.59|10
1625599040000|2021-07-06 19:17:20|14145.28|14025.28|14146.8|14026.8|14146.8|14026.8|14145.18|14025.18|10
1625599050000|2021-07-06 19:17:30|14146.91|14026.91|14148.34|14028.34|14148.34|14028.34|14146.91|14026.91|9
1625599060000|2021-07-06 19:17:40|14148.32|14028.32|14149.08|14029.08|14149.36|14029.36|14148.22|14028.22|10
1625599070000|2021-07-06 19:17:50|14148.81|14028.81|14149.21|14029.21|14149.28|14029.28|14148.62|14028.62|10
1625599080000|2021-07-06 19:18:00|14149.07|14029.07|14150.08|14030.08|14150.98|14030.98|14149.07|14029.07|9
1625599090000|2021-07-06 19:18:10|14150.89|14030.89|14152.11|14032.11|14152.11|14032.11|14150.8|14030.8|10
1625599100000|2021-07-06 19:18:20|14151.08|14031.08|14150.59|14030.59|14151.27|14031.27|14150.59|14030.59|9
1625599110000|2021-07-06 19:18:30|14150.05|14030.05|14147.2|14027.2|14150.05|14030.05|14147.19|14027.19|10
1625599120000|2021-07-06 19:18:40|14147.01|14027.01|14144.7|14024.7|14147.01|14027.01|14144.66|14024.66|9
1625599130000|2021-07-06 19:18:50|14144.79|14024.79|14143.93|14023.93|14145.24|14025.24|14143.92|14023.92|10
1625599140000|2021-07-06 19:19:00|14143.73|14023.73|14142.88|14022.88|14144.55|14024.55|14142.88|14022.88|8
1625599150000|2021-07-06 19:19:10|14142.96|14022.96|14143.85|14023.85|14144.21|14024.21|14142.96|14022.96|10
1625599160000|2021-07-06 19:19:20|14143.7|14023.7|14142.02|14022.02|14143.7|14023.7|14142.02|14022.02|10
1625599170000|2021-07-06 19:19:30|14141.77|14021.77|14139.91|14019.91|14141.77|14021.77|14139.91|14019.91|9
1625599180000|2021-07-06 19:19:40|14140.35|14020.35|14139.62|14019.62|14140.35|14020.35|14139.55|14019.55|8
1625599190000|2021-07-06 19:19:50|14139.63|14019.63|14140.93|14020.93|14140.93|14020.93|14139.19|14019.19|10
1625599200000|2021-07-06 19:20:00|14143.47|14023.47|14142.72|14022.72|14144.43|14024.43|14142.64|14022.64|10
1625599210000|2021-07-06 19:20:10|14142.89|14022.89|14144.14|14024.14|14144.14|14024.14|14142.02|14022.02|10
1625599220000|2021-07-06 19:20:20|14144.04|14024.04|14145.35|14025.35|14146.21|14026.21|14143.86|14023.86|10
1625599230000|2021-07-06 19:20:30|14145.4|14025.4|14146.16|14026.16|14146.16|14026.16|14145.4|14025.4|10
1625599240000|2021-07-06 19:20:40|14146.29|14026.29|14149.86|14029.86|14149.86|14029.86|14146.29|14026.29|10
1625599250000|2021-07-06 19:20:50|14149.94|14029.94|14150.06|14030.06|14150.06|14030.06|14149.61|14029.61|10
1625599260000|2021-07-06 19:21:00|14150.96|14030.96|14152.77|14032.77|14153.1|14033.1|14150.96|14030.96|10
1625599270000|2021-07-06 19:21:10|14152.82|14032.82|14153.22|14033.22|14153.23|14033.23|14151.89|14031.89|10
1625599280000|2021-07-06 19:21:20|14154.16|14034.16|14154.47|14034.47|14154.59|14034.59|14153.97|14033.97|8
1625599290000|2021-07-06 19:21:30|14154.5|14034.5|14154.91|14034.91|14155.15|14035.15|14154.5|14034.5|10
1625599300000|2021-07-06 19:21:40|14154.54|14034.54|14154.5|14034.5|14155.45|14035.45|14154.5|14034.5|10
1625599310000|2021-07-06 19:21:50|14154.19|14034.19|14152.68|14032.68|14154.19|14034.19|14152.57|14032.57|9
1625599320000|2021-07-06 19:22:00|14152.72|14032.72|14151.14|14031.14|14152.82|14032.82|14151.14|14031.14|10
1625599330000|2021-07-06 19:22:10|14150.75|14030.75|14150.49|14030.49|14150.77|14030.77|14150.26|14030.26|9
1625599340000|2021-07-06 19:22:20|14151.28|14031.28|14149.81|14029.81|14151.3|14031.3|14149.81|14029.81|9
1625599350000|2021-07-06 19:22:30|14149.84|14029.84|14148.45|14028.45|14149.84|14029.84|14148.44|14028.44|9
1625599360000|2021-07-06 19:22:40|14148.41|14028.41|14146.21|14026.21|14148.41|14028.41|14146.21|14026.21|10
1625599370000|2021-07-06 19:22:50|14145.97|14025.97|14145.73|14025.73|14146.16|14026.16|14145.69|14025.69|10
1625599380000|2021-07-06 19:23:00|14145.13|14025.13|14145.36|14025.36|14146.5|14026.5|14145.13|14025.13|10
1625599390000|2021-07-06 19:23:10|14145.34|14025.34|14147.77|14027.77|14147.77|14027.77|14145.22|14025.22|8
1625599400000|2021-07-06 19:23:20|14147.67|14027.67|14147.83|14027.83|14147.83|14027.83|14147.09|14027.09|9
1625599410000|2021-07-06 19:23:30|14147.61|14027.61|14147.93|14027.93|14147.93|14027.93|14147.54|14027.54|7
1625599420000|2021-07-06 19:23:40|14147.86|14027.86|14147.33|14027.33|14147.86|14027.86|14147.03|14027.03|8
1625599430000|2021-07-06 19:23:50|14147.35|14027.35|14147.46|14027.46|14147.57|14027.57|14147.27|14027.27|8
1625599440000|2021-07-06 19:24:00|14147.5|14027.5|14147.86|14027.86|14148.92|14028.92|14147.5|14027.5|10
1625599450000|2021-07-06 19:24:10|14148.15|14028.15|14147.86|14027.86|14148.15|14028.15|14147.86|14027.86|9
1625599460000|2021-07-06 19:24:20|14147.75|14027.75|14146.28|14026.28|14147.75|14027.75|14146.28|14026.28|9
1625599470000|2021-07-06 19:24:30|14146.22|14026.22|14146.52|14026.52|14146.54|14026.54|14146.12|14026.12|10
1625599480000|2021-07-06 19:24:40|14146.66|14026.66|14147.02|14027.02|14147.31|14027.31|14146.41|14026.41|9
1625599490000|2021-07-06 19:24:50|14146.84|14026.84|14146.8|14026.8|14146.89|14026.89|14145.92|14025.92|10
1625599500000|2021-07-06 19:25:00|14146.93|14026.93|14146.73|14026.73|14147.15|14027.15|14146.65|14026.65|10
1625599510000|2021-07-06 19:25:10|14146.71|14026.71|14147.74|14027.74|14148.29|14028.29|14146.71|14026.71|9
1625599520000|2021-07-06 19:25:20|14147.67|14027.67|14147.93|14027.93|14147.99|14027.99|14147.49|14027.49|10
1625599530000|2021-07-06 19:25:30|14148.02|14028.02|14148.18|14028.18|14148.18|14028.18|14147.8|14027.8|10
1625599540000|2021-07-06 19:25:40|14148.22|14028.22|14148.59|14028.59|14148.59|14028.59|14148.22|14028.22|10
1625599550000|2021-07-06 19:25:50|14149.48|14029.48|14150.18|14030.18|14150.69|14030.69|14149.48|14029.48|10
1625599560000|2021-07-06 19:26:00|14150.29|14030.29|14150.87|14030.87|14151.04|14031.04|14150.05|14030.05|10
1625599570000|2021-07-06 19:26:10|14150.93|14030.93|14152.45|14032.45|14152.6|14032.6|14150.93|14030.93|10
1625599580000|2021-07-06 19:26:20|14152.7|14032.7|14154.65|14034.65|14154.86|14034.86|14152.7|14032.7|10
1625599590000|2021-07-06 19:26:30|14154.7|14034.7|14155.4|14035.4|14155.4|14035.4|14154.7|14034.7|10
1625599600000|2021-07-06 19:26:40|14155.35|14035.35|14155.96|14035.96|14156.76|14036.76|14155.35|14035.35|10
1625599610000|2021-07-06 19:26:50|14153.79|14033.79|14153.35|14033.35|14153.79|14033.79|14152.24|14032.24|10
1625599620000|2021-07-06 19:27:00|14153.11|14033.11|14151.85|14031.85|14153.11|14033.11|14151.69|14031.69|10
1625599630000|2021-07-06 19:27:10|14151.8|14031.8|14150.97|14030.97|14151.82|14031.82|14150.81|14030.81|9
1625599640000|2021-07-06 19:27:20|14151.44|14031.44|14152.27|14032.27|14152.41|14032.41|14151.44|14031.44|10
1625599650000|2021-07-06 19:27:30|14152.42|14032.42|14153.38|14033.38|14153.38|14033.38|14152.28|14032.28|8
1625599660000|2021-07-06 19:27:40|14153.63|14033.63|14154.1|14034.1|14154.1|14034.1|14153.55|14033.55|9
1625599670000|2021-07-06 19:27:50|14154.16|14034.16|14153.3|14033.3|14154.29|14034.29|14153.26|14033.26|9
1625599680000|2021-07-06 19:28:00|14153.36|14033.36|14153.19|14033.19|14153.46|14033.46|14153.19|14033.19|8
1625599690000|2021-07-06 19:28:10|14153.23|14033.23|14153.33|14033.33|14153.33|14033.33|14153.23|14033.23|6
1625599700000|2021-07-06 19:28:20|14154.12|14034.12|14153.58|14033.58|14154.43|14034.43|14153.55|14033.55|9
1625599710000|2021-07-06 19:28:30|14153.46|14033.46|14153.89|14033.89|14153.89|14033.89|14153.46|14033.46|8
1625599720000|2021-07-06 19:28:40|14153.88|14033.88|14156.76|14036.76|14156.76|14036.76|14153.88|14033.88|10
1625599730000|2021-07-06 19:28:50|14156.93|14036.93|14160.36|14040.36|14160.36|14040.36|14156.77|14036.77|10
1625599740000|2021-07-06 19:29:00|14160.73|14040.73|14164.11|14044.11|14164.37|14044.37|14160.73|14040.73|7
1625599750000|2021-07-06 19:29:10|14164.52|14044.52|14165.18|14045.18|14165.18|14045.18|14164.52|14044.52|9
1625599760000|2021-07-06 19:29:20|14165.99|14045.99|14165.55|14045.55|14166.49|14046.49|14165.49|14045.49|10
1625599770000|2021-07-06 19:29:30|14165.23|14045.23|14165.29|14045.29|14165.47|14045.47|14164.9|14044.9|10
1625599780000|2021-07-06 19:29:40|14165.16|14045.16|14162.2|14042.2|14165.16|14045.16|14161.99|14041.99|10
1625599790000|2021-07-06 19:29:50|14161.83|14041.83|14160.52|14040.52|14161.83|14041.83|14159.98|14039.98|10
1625599800000|2021-07-06 19:30:00|14161.07|14041.07|14162.08|14042.08|14162.08|14042.08|14160.92|14040.92|10
1625599810000|2021-07-06 19:30:10|14162.02|14042.02|14162.18|14042.18|14162.32|14042.32|14161.77|14041.77|10
1625599820000|2021-07-06 19:30:20|14161.89|14041.89|14161.55|14041.55|14161.91|14041.91|14161.07|14041.07|8
1625599830000|2021-07-06 19:30:30|14161.44|14041.44|14162.39|14042.39|14162.39|14042.39|14161.44|14041.44|9
1625599840000|2021-07-06 19:30:40|14161.84|14041.84|14162.55|14042.55|14163.3|14043.3|14161.84|14041.84|10
1625599850000|2021-07-06 19:30:50|14161.65|14041.65|14164.33|14044.33|14164.33|14044.33|14161.3|14041.3|9
1625599860000|2021-07-06 19:31:00|14164.57|14044.57|14163.55|14043.55|14164.75|14044.75|14163.55|14043.55|10
1625599870000|2021-07-06 19:31:10|14163.22|14043.22|14162.12|14042.12|14163.33|14043.33|14162.12|14042.12|10
1625599880000|2021-07-06 19:31:20|14161.98|14041.98|14161.71|14041.71|14161.98|14041.98|14161.46|14041.46|9
1625599890000|2021-07-06 19:31:30|14162.54|14042.54|14161.54|14041.54|14162.56|14042.56|14161.54|14041.54|10
1625599900000|2021-07-06 19:31:40|14161.44|14041.44|14160.14|14040.14|14161.44|14041.44|14159.94|14039.94|9
1625599910000|2021-07-06 19:31:50|14160|14040|14160.65|14040.65|14160.65|14040.65|14159.55|14039.55|9
1625599920000|2021-07-06 19:32:00|14160.66|14040.66|14158.97|14038.97|14160.66|14040.66|14158.77|14038.77|7
1625599930000|2021-07-06 19:32:10|14158.11|14038.11|14157.85|14037.85|14158.11|14038.11|14157.71|14037.71|8
1625599940000|2021-07-06 19:32:20|14158.63|14038.63|14158.36|14038.36|14158.63|14038.63|14158.16|14038.16|8
1625599950000|2021-07-06 19:32:30|14158.37|14038.37|14157.47|14037.47|14158.37|14038.37|14157.47|14037.47|10
1625599960000|2021-07-06 19:32:40|14157.39|14037.39|14156.15|14036.15|14157.6|14037.6|14156.15|14036.15|10
1625599970000|2021-07-06 19:32:50|14155.1|14035.1|14154.36|14034.36|14155.22|14035.22|14153.41|14033.41|10
1625599980000|2021-07-06 19:33:00|14153.67|14033.67|14153.74|14033.74|14155.03|14035.03|14153.67|14033.67|10
1625599990000|2021-07-06 19:33:10|14153.69|14033.69|14153.41|14033.41|14154.34|14034.34|14153.41|14033.41|10
1625600000000|2021-07-06 19:33:20|14153.58|14033.58|14151.71|14031.71|14153.58|14033.58|14150.13|14030.13|10
1625600010000|2021-07-06 19:33:30|14152.52|14032.52|14154.57|14034.57|14154.57|14034.57|14152.52|14032.52|10
1625600020000|2021-07-06 19:33:40|14154.93|14034.93|14154.22|14034.22|14155.36|14035.36|14153.99|14033.99|10
1625600030000|2021-07-06 19:33:50|14154.23|14034.23|14154.12|14034.12|14154.54|14034.54|14153.95|14033.95|10
1625600040000|2021-07-06 19:34:00|14154.51|14034.51|14155.51|14035.51|14155.51|14035.51|14154.38|14034.38|10
1625600050000|2021-07-06 19:34:10|14155.26|14035.26|14153.54|14033.54|14155.32|14035.32|14153.54|14033.54|8
1625600060000|2021-07-06 19:34:20|14153.58|14033.58|14153.69|14033.69|14153.7|14033.7|14153.58|14033.58|10
1625600070000|2021-07-06 19:34:30|14153.7|14033.7|14155.47|14035.47|14155.47|14035.47|14153.43|14033.43|10
1625600080000|2021-07-06 19:34:40|14155.55|14035.55|14158.56|14038.56|14158.68|14038.68|14155.55|14035.55|10
1625600090000|2021-07-06 19:34:50|14158.74|14038.74|14159.81|14039.81|14159.81|14039.81|14158.73|14038.73|9
1625600100000|2021-07-06 19:35:00|14158.95|14038.95|14160.3|14040.3|14160.3|14040.3|14158.9|14038.9|9
1625600110000|2021-07-06 19:35:10|14160.91|14040.91|14163.65|14043.65|14163.65|14043.65|14160.91|14040.91|10
1625600120000|2021-07-06 19:35:20|14163.66|14043.66|14163.84|14043.84|14163.84|14043.84|14163.02|14043.02|10
1625600130000|2021-07-06 19:35:30|14163.7|14043.7|14165.21|14045.21|14165.21|14045.21|14163.7|14043.7|10
1625600140000|2021-07-06 19:35:40|14165.09|14045.09|14164.71|14044.71|14165.42|14045.42|14164.42|14044.42|10
1625600150000|2021-07-06 19:35:50|14166.4|14046.4|14169.36|14049.36|14169.36|14049.36|14166.4|14046.4|9
1625600160000|2021-07-06 19:36:00|14169.85|14049.85|14172.24|14052.24|14172.24|14052.24|14169.85|14049.85|9
1625600170000|2021-07-06 19:36:10|14172.92|14052.92|14174.72|14054.72|14174.72|14054.72|14172.92|14052.92|10
1625600180000|2021-07-06 19:36:20|14174.82|14054.82|14173.7|14053.7|14174.91|14054.91|14173.69|14053.69|8
1625600190000|2021-07-06 19:36:30|14173.64|14053.64|14173.33|14053.33|14173.71|14053.71|14173.33|14053.33|9
1625600200000|2021-07-06 19:36:40|14174.15|14054.15|14173.22|14053.22|14174.34|14054.34|14173.22|14053.22|10
1625600210000|2021-07-06 19:36:50|14173.28|14053.28|14173.91|14053.91|14174.86|14054.86|14173.28|14053.28|9
1625600220000|2021-07-06 19:37:00|14174.17|14054.17|14175.53|14055.53|14175.59|14055.59|14174.17|14054.17|10
1625600230000|2021-07-06 19:37:10|14175.2|14055.2|14174.52|14054.52|14175.2|14055.2|14174.5|14054.5|9
1625600240000|2021-07-06 19:37:20|14174.53|14054.53|14174.09|14054.09|14174.56|14054.56|14173.21|14053.21|8
1625600250000|2021-07-06 19:37:30|14173.99|14053.99|14172.79|14052.79|14174.03|14054.03|14172.79|14052.79|10
1625600260000|2021-07-06 19:37:40|14172.68|14052.68|14170.2|14050.2|14172.68|14052.68|14170.16|14050.16|10
1625600270000|2021-07-06 19:37:50|14169.82|14049.82|14169.12|14049.12|14169.86|14049.86|14169.03|14049.03|8
1625600280000|2021-07-06 19:38:00|14168.97|14048.97|14168.9|14048.9|14169.62|14049.62|14168.89|14048.89|8
1625600290000|2021-07-06 19:38:10|14167.74|14047.74|14168.36|14048.36|14168.36|14048.36|14167.74|14047.74|9
1625600300000|2021-07-06 19:38:20|14168.41|14048.41|14168.77|14048.77|14168.77|14048.77|14167.95|14047.95|10
1625600310000|2021-07-06 19:38:30|14168.66|14048.66|14168.15|14048.15|14169.25|14049.25|14168.15|14048.15|10
1625600320000|2021-07-06 19:38:40|14168.25|14048.25|14167.93|14047.93|14169.03|14049.03|14167.83|14047.83|10
1625600330000|2021-07-06 19:38:50|14168.09|14048.09|14169.96|14049.96|14169.96|14049.96|14168.09|14048.09|10
1625600340000|2021-07-06 19:39:00|14169.88|14049.88|14170.73|14050.73|14170.73|14050.73|14169.36|14049.36|10
1625600350000|2021-07-06 19:39:10|14170.48|14050.48|14170.09|14050.09|14170.72|14050.72|14170.04|14050.04|10
1625600360000|2021-07-06 19:39:20|14170.03|14050.03|14171.22|14051.22|14171.22|14051.22|14169.83|14049.83|10
1625600370000|2021-07-06 19:39:30|14171.38|14051.38|14172.18|14052.18|14172.18|14052.18|14171.38|14051.38|10
1625600380000|2021-07-06 19:39:40|14171.38|14051.38|14172.1|14052.1|14172.1|14052.1|14171.37|14051.37|10
1625600390000|2021-07-06 19:39:50|14171.94|14051.94|14171.44|14051.44|14171.94|14051.94|14171.16|14051.16|10
1625600400000|2021-07-06 19:40:00|14171.12|14051.12|14169.72|14049.72|14172.15|14052.15|14169.72|14049.72|10
1625600410000|2021-07-06 19:40:10|14169.73|14049.73|14161.59|14041.59|14169.73|14049.73|14161.59|14041.59|10
1625600420000|2021-07-06 19:40:20|14161.47|14041.47|14161.5|14041.5|14161.82|14041.82|14161.19|14041.19|9
1625600430000|2021-07-06 19:40:30|14161.54|14041.54|14158.72|14038.72|14161.54|14041.54|14158.02|14038.02|10
1625600440000|2021-07-06 19:40:40|14158.66|14038.66|14159.62|14039.62|14159.62|14039.62|14158.66|14038.66|10
1625600450000|2021-07-06 19:40:50|14159.68|14039.68|14161.33|14041.33|14161.33|14041.33|14159.28|14039.28|10
1625600460000|2021-07-06 19:41:00|14161.67|14041.67|14164.24|14044.24|14164.29|14044.29|14161.67|14041.67|10
1625600470000|2021-07-06 19:41:10|14164.47|14044.47|14167.38|14047.38|14167.38|14047.38|14164.47|14044.47|10
1625600480000|2021-07-06 19:41:20|14167.41|14047.41|14166.69|14046.69|14167.41|14047.41|14166.69|14046.69|9
1625600490000|2021-07-06 19:41:30|14166.73|14046.73|14165.94|14045.94|14166.73|14046.73|14165.94|14045.94|8
1625600500000|2021-07-06 19:41:40|14165.96|14045.96|14166.2|14046.2|14166.2|14046.2|14164.96|14044.96|9
1625600510000|2021-07-06 19:41:50|14166.21|14046.21|14167.68|14047.68|14167.68|14047.68|14165.84|14045.84|10
1625600520000|2021-07-06 19:42:00|14167.79|14047.79|14166.12|14046.12|14167.85|14047.85|14166.12|14046.12|9
1625600530000|2021-07-06 19:42:10|14166.52|14046.52|14166.66|14046.66|14166.7|14046.7|14166.51|14046.51|10
1625600540000|2021-07-06 19:42:20|14166.54|14046.54|14166.51|14046.51|14166.59|14046.59|14166.29|14046.29|9
1625600550000|2021-07-06 19:42:30|14166.45|14046.45|14166.37|14046.37|14166.5|14046.5|14166.28|14046.28|9
1625600560000|2021-07-06 19:42:40|14166.6|14046.6|14167.14|14047.14|14167.14|14047.14|14166.6|14046.6|9
1625600570000|2021-07-06 19:42:50|14167.16|14047.16|14167.21|14047.21|14167.49|14047.49|14166.87|14046.87|9
1625600580000|2021-07-06 19:43:00|14168.11|14048.11|14167.95|14047.95|14168.18|14048.18|14167.33|14047.33|10
1625600590000|2021-07-06 19:43:10|14168.14|14048.14|14169.19|14049.19|14169.19|14049.19|14168.14|14048.14|9
1625600600000|2021-07-06 19:43:20|14169.35|14049.35|14168.93|14048.93|14169.35|14049.35|14168.92|14048.92|8
1625600610000|2021-07-06 19:43:30|14168.94|14048.94|14168.68|14048.68|14168.94|14048.94|14167.95|14047.95|6
1625600620000|2021-07-06 19:43:40|14168.87|14048.87|14167.73|14047.73|14168.87|14048.87|14167.5|14047.5|9
1625600630000|2021-07-06 19:43:50|14167.71|14047.71|14167.2|14047.2|14167.71|14047.71|14167.17|14047.17|10
1625600640000|2021-07-06 19:44:00|14167.18|14047.18|14167.51|14047.51|14167.66|14047.66|14167.18|14047.18|10
1625600650000|2021-07-06 19:44:10|14167.44|14047.44|14168.95|14048.95|14168.95|14048.95|14167.44|14047.44|9
1625600660000|2021-07-06 19:44:20|14169.5|14049.5|14171.12|14051.12|14171.12|14051.12|14169.47|14049.47|7
1625600670000|2021-07-06 19:44:30|14172.52|14052.52|14174.17|14054.17|14174.17|14054.17|14172.52|14052.52|10
1625600680000|2021-07-06 19:44:40|14174.11|14054.11|14174.14|14054.14|14175.19|14055.19|14174.11|14054.11|9
1625600690000|2021-07-06 19:44:50|14174.06|14054.06|14173.96|14053.96|14174.94|14054.94|14173.42|14053.42|10
1625600700000|2021-07-06 19:45:00|14174.1|14054.1|14176.2|14056.2|14176.95|14056.95|14174.1|14054.1|10
1625600710000|2021-07-06 19:45:10|14176.08|14056.08|14174.88|14054.88|14176.08|14056.08|14174.83|14054.83|10
1625600720000|2021-07-06 19:45:20|14175.06|14055.06|14173.15|14053.15|14175.2|14055.2|14173.15|14053.15|9
1625600730000|2021-07-06 19:45:30|14173.21|14053.21|14172.92|14052.92|14173.33|14053.33|14172.92|14052.92|8
1625600740000|2021-07-06 19:45:40|14172.65|14052.65|14174.13|14054.13|14174.13|14054.13|14172.65|14052.65|10
1625600750000|2021-07-06 19:45:50|14173.39|14053.39|14174.83|14054.83|14174.83|14054.83|14173.25|14053.25|8
1625600760000|2021-07-06 19:46:00|14174.81|14054.81|14176.21|14056.21|14176.47|14056.47|14174.81|14054.81|10
1625600770000|2021-07-06 19:46:10|14176.19|14056.19|14176.04|14056.04|14176.55|14056.55|14176.04|14056.04|9
1625600780000|2021-07-06 19:46:20|14176.25|14056.25|14174.11|14054.11|14176.26|14056.26|14174.04|14054.04|10
1625600790000|2021-07-06 19:46:30|14173.82|14053.82|14171.56|14051.56|14173.95|14053.95|14171.56|14051.56|9
1625600800000|2021-07-06 19:46:40|14171.52|14051.52|14169.73|14049.73|14171.52|14051.52|14169.73|14049.73|10
1625600810000|2021-07-06 19:46:50|14169.68|14049.68|14168.29|14048.29|14169.91|14049.91|14168.29|14048.29|10
1625600820000|2021-07-06 19:47:00|14168.13|14048.13|14174.5|14054.5|14174.5|14054.5|14165.01|14045.01|10
1625600830000|2021-07-06 19:47:10|14173.06|14053.06|14189.79|14069.79|14189.79|14069.79|14173.06|14053.06|10
1625600840000|2021-07-06 19:47:20|14191.9|14071.9|14201.83|14081.83|14201.83|14081.83|14191.9|14071.9|10
1625600850000|2021-07-06 19:47:30|14202.05|14082.05|14205.14|14085.14|14205.14|14085.14|14202.05|14082.05|10
1625600860000|2021-07-06 19:47:40|14206.09|14086.09|14214.78|14094.78|14214.78|14094.78|14206.09|14086.09|9
1625600870000|2021-07-06 19:47:50|14215.92|14095.92|14219.75|14099.75|14219.75|14099.75|14215.92|14095.92|10
1625600880000|2021-07-06 19:48:00|14219.69|14099.69|14221.18|14101.18|14221.93|14101.93|14219.69|14099.69|9
1625600890000|2021-07-06 19:48:10|14220.39|14100.39|14218.93|14098.93|14220.39|14100.39|14217.56|14097.56|10
1625600900000|2021-07-06 19:48:20|14218.8|14098.8|14226.11|14106.11|14226.83|14106.83|14218.8|14098.8|10
1625600910000|2021-07-06 19:48:30|14226.01|14106.01|14239.99|14119.99|14239.99|14119.99|14226.01|14106.01|10
1625600920000|2021-07-06 19:48:40|14240.26|14120.26|14240.36|14120.36|14241.93|14121.93|14239.12|14119.12|10
1625600930000|2021-07-06 19:48:50|14239.97|14119.97|14239.48|14119.48|14241.14|14121.14|14239.48|14119.48|10
1625600940000|2021-07-06 19:49:00|14239.19|14119.19|14235.62|14115.62|14239.19|14119.19|14235.58|14115.58|9
1625600950000|2021-07-06 19:49:10|14234.79|14114.79|14230.37|14110.37|14234.79|14114.79|14230.37|14110.37|10
1625600960000|2021-07-06 19:49:20|14231.27|14111.27|14227.71|14107.71|14231.39|14111.39|14227.71|14107.71|10
1625600970000|2021-07-06 19:49:30|14228.26|14108.26|14223.6|14103.6|14228.26|14108.26|14223.6|14103.6|9
1625600980000|2021-07-06 19:49:40|14223.11|14103.11|14223.12|14103.12|14223.64|14103.64|14221.96|14101.96|10
1625600990000|2021-07-06 19:49:50|14223.11|14103.11|14223.69|14103.69|14224.67|14104.67|14223.11|14103.11|10
1625601000000|2021-07-06 19:50:00|14223.67|14103.67|14220.98|14100.98|14223.67|14103.67|14220.74|14100.74|10
1625601010000|2021-07-06 19:50:10|14220.74|14100.74|14220.32|14100.32|14220.92|14100.92|14220.25|14100.25|9
1625601020000|2021-07-06 19:50:20|14219.78|14099.78|14214.6|14094.6|14219.78|14099.78|14214.6|14094.6|10
1625601030000|2021-07-06 19:50:30|14214.66|14094.66|14210.93|14090.93|14214.66|14094.66|14209.7|14089.7|10
1625601040000|2021-07-06 19:50:40|14210.73|14090.73|14209.16|14089.16|14210.74|14090.74|14208.53|14088.53|10
1625601050000|2021-07-06 19:50:50|14208.29|14088.29|14205.7|14085.7|14208.5|14088.5|14205.59|14085.59|10
1625601060000|2021-07-06 19:51:00|14205.76|14085.76|14205.02|14085.02|14205.76|14085.76|14204.51|14084.51|10
1625601070000|2021-07-06 19:51:10|14205.1|14085.1|14205.04|14085.04|14205.1|14085.1|14204.29|14084.29|10
1625601080000|2021-07-06 19:51:20|14205.05|14085.05|14205.96|14085.96|14206.65|14086.65|14205.05|14085.05|8
1625601090000|2021-07-06 19:51:30|14205.98|14085.98|14205.11|14085.11|14205.98|14085.98|14204.37|14084.37|10
1625601100000|2021-07-06 19:51:40|14204.95|14084.95|14204.69|14084.69|14205.12|14085.12|14203.9|14083.9|10
1625601110000|2021-07-06 19:51:50|14204.48|14084.48|14204.42|14084.42|14205.42|14085.42|14204.13|14084.13|10
1625601120000|2021-07-06 19:52:00|14204.5|14084.5|14203.32|14083.32|14205.08|14085.08|14203.32|14083.32|10
1625601130000|2021-07-06 19:52:10|14203.52|14083.52|14204.15|14084.15|14204.69|14084.69|14203.52|14083.52|8
1625601140000|2021-07-06 19:52:20|14204.14|14084.14|14201.79|14081.79|14204.17|14084.17|14201.79|14081.79|10
1625601150000|2021-07-06 19:52:30|14201.8|14081.8|14202.48|14082.48|14202.48|14082.48|14201.8|14081.8|10
1625601160000|2021-07-06 19:52:40|14202.74|14082.74|14203.49|14083.49|14203.67|14083.67|14202.62|14082.62|9
1625601170000|2021-07-06 19:52:50|14203.4|14083.4|14202.61|14082.61|14203.4|14083.4|14201.9|14081.9|9
1625601180000|2021-07-06 19:53:00|14202.83|14082.83|14204.45|14084.45|14204.45|14084.45|14202.76|14082.76|9
1625601190000|2021-07-06 19:53:10|14204.34|14084.34|14207.5|14087.5|14208.18|14088.18|14203.97|14083.97|10
1625601200000|2021-07-06 19:53:20|14207.47|14087.47|14207.55|14087.55|14207.55|14087.55|14206.81|14086.81|10
1625601210000|2021-07-06 19:53:30|14207.67|14087.67|14206.89|14086.89|14207.81|14087.81|14206.72|14086.72|10
1625601220000|2021-07-06 19:53:40|14207.27|14087.27|14206.96|14086.96|14207.43|14087.43|14206.06|14086.06|9
1625601230000|2021-07-06 19:53:50|14207|14087|14206.6|14086.6|14207.31|14087.31|14206.25|14086.25|10
1625601240000|2021-07-06 19:54:00|14206.71|14086.71|14206.24|14086.24|14206.71|14086.71|14205.98|14085.98|8
1625601250000|2021-07-06 19:54:10|14205.61|14085.61|14207.27|14087.27|14207.33|14087.33|14205.55|14085.55|10
1625601260000|2021-07-06 19:54:20|14207.44|14087.44|14208.1|14088.1|14208.39|14088.39|14207.23|14087.23|10
1625601270000|2021-07-06 19:54:30|14208.11|14088.11|14210.68|14090.68|14210.68|14090.68|14208.11|14088.11|10
1625601280000|2021-07-06 19:54:40|14210.59|14090.59|14211.21|14091.21|14211.39|14091.39|14209.84|14089.84|10
1625601290000|2021-07-06 19:54:50|14211.55|14091.55|14213.34|14093.34|14213.49|14093.49|14211.55|14091.55|10
1625601300000|2021-07-06 19:55:00|14213.56|14093.56|14213.11|14093.11|14213.91|14093.91|14212.76|14092.76|10
1625601310000|2021-07-06 19:55:10|14213.17|14093.17|14211.98|14091.98|14213.61|14093.61|14211.98|14091.98|10
1625601320000|2021-07-06 19:55:20|14212.14|14092.14|14211.06|14091.06|14213.68|14093.68|14211.06|14091.06|10
1625601330000|2021-07-06 19:55:30|14212.05|14092.05|14209.64|14089.64|14212.05|14092.05|14209.64|14089.64|10
1625601340000|2021-07-06 19:55:40|14209.11|14089.11|14206.93|14086.93|14209.81|14089.81|14206.66|14086.66|10
1625601350000|2021-07-06 19:55:50|14206.8|14086.8|14208.08|14088.08|14208.14|14088.14|14206.8|14086.8|9
1625601360000|2021-07-06 19:56:00|14207.94|14087.94|14207.2|14087.2|14208.01|14088.01|14206.75|14086.75|9
1625601370000|2021-07-06 19:56:10|14207.28|14087.28|14204.61|14084.61|14207.5|14087.5|14204.61|14084.61|10
1625601380000|2021-07-06 19:56:20|14204.58|14084.58|14200.48|14080.48|14205.19|14085.19|14200.47|14080.47|10
1625601390000|2021-07-06 19:56:30|14199.99|14079.99|14198.73|14078.73|14200.03|14080.03|14198.73|14078.73|8
1625601400000|2021-07-06 19:56:40|14198.59|14078.59|14198.59|14078.59|14199.4|14079.4|14198.16|14078.16|10
1625601410000|2021-07-06 19:56:50|14198.85|14078.85|14200.21|14080.21|14200.21|14080.21|14198.85|14078.85|10
1625601420000|2021-07-06 19:57:00|14199.84|14079.84|14201.66|14081.66|14201.66|14081.66|14199.84|14079.84|10
1625601430000|2021-07-06 19:57:10|14201.44|14081.44|14202.36|14082.36|14202.36|14082.36|14200.87|14080.87|9
1625601440000|2021-07-06 19:57:20|14202.4|14082.4|14204.1|14084.1|14204.1|14084.1|14202.4|14082.4|10
1625601450000|2021-07-06 19:57:30|14204.2|14084.2|14203.24|14083.24|14204.4|14084.4|14203.23|14083.23|10
1625601460000|2021-07-06 19:57:40|14203.07|14083.07|14201.75|14081.75|14203.07|14083.07|14201.62|14081.62|10
1625601470000|2021-07-06 19:57:50|14201.59|14081.59|14200.05|14080.05|14201.59|14081.59|14199.52|14079.52|10
1625601480000|2021-07-06 19:58:00|14199.91|14079.91|14201.44|14081.44|14201.44|14081.44|14199.49|14079.49|8
1625601490000|2021-07-06 19:58:10|14201.48|14081.48|14202.97|14082.97|14203.08|14083.08|14201.48|14081.48|10
1625601500000|2021-07-06 19:58:20|14203.16|14083.16|14203.78|14083.78|14204.8|14084.8|14203.16|14083.16|10
1625601510000|2021-07-06 19:58:30|14203.91|14083.91|14204.76|14084.76|14204.85|14084.85|14203.73|14083.73|10
1625601520000|2021-07-06 19:58:40|14204.93|14084.93|14204.37|14084.37|14205.4|14085.4|14204.37|14084.37|10
1625601530000|2021-07-06 19:58:50|14203.96|14083.96|14201.95|14081.95|14204.11|14084.11|14201.95|14081.95|8
1625601540000|2021-07-06 19:59:00|14201.88|14081.88|14202.68|14082.68|14202.68|14082.68|14200.88|14080.88|10
1625601550000|2021-07-06 19:59:10|14202.6|14082.6|14204.28|14084.28|14204.61|14084.61|14202.6|14082.6|10
1625601560000|2021-07-06 19:59:20|14205.69|14085.69|14207.47|14087.47|14207.6|14087.6|14205.59|14085.59|10
1625601570000|2021-07-06 19:59:30|14207.6|14087.6|14208.18|14088.18|14208.52|14088.52|14207.6|14087.6|9
1625601580000|2021-07-06 19:59:40|14208.24|14088.24|14208.42|14088.42|14209.08|14089.08|14208.12|14088.12|10
1625601590000|2021-07-06 19:59:50|14208.45|14088.45|14209.67|14089.67|14209.82|14089.82|14208.45|14088.45|10
1625601600000|2021-07-06 20:00:00|14209.69|14089.69|14206.63|14086.63|14209.97|14089.97|14206.63|14086.63|10
1625601610000|2021-07-06 20:00:10|14207.42|14087.42|14200.65|14080.65|14207.42|14087.42|14200.65|14080.65|10
1625601620000|2021-07-06 20:00:20|14191.92|14071.92|14196.87|14076.87|14198.13|14078.13|14191.92|14071.92|10
1625601630000|2021-07-06 20:00:30|14196.27|14076.27|14191.54|14071.54|14196.27|14076.27|14191.32|14071.32|10
1625601640000|2021-07-06 20:00:40|14191.4|14071.4|14193.77|14073.77|14193.77|14073.77|14191.28|14071.28|10
1625601650000|2021-07-06 20:00:50|14194.19|14074.19|14197.04|14077.04|14197.04|14077.04|14194.19|14074.19|10
1625601660000|2021-07-06 20:01:00|14197|14077|14199.55|14079.55|14199.63|14079.63|14196.72|14076.72|9
1625601670000|2021-07-06 20:01:10|14199.92|14079.92|14206.26|14086.26|14206.26|14086.26|14199.92|14079.92|10
1625601680000|2021-07-06 20:01:20|14205.02|14085.02|14207.82|14087.82|14207.82|14087.82|14204.79|14084.79|10
1625601690000|2021-07-06 20:01:30|14206.8|14086.8|14205.98|14085.98|14207.79|14087.79|14205.76|14085.76|10
1625601700000|2021-07-06 20:01:40|14206.24|14086.24|14205.45|14085.45|14206.34|14086.34|14205.45|14085.45|9
1625601710000|2021-07-06 20:01:50|14205.94|14085.94|14205.32|14085.32|14206.28|14086.28|14205.32|14085.32|10
1625601720000|2021-07-06 20:02:00|14205.31|14085.31|14202.84|14082.84|14205.31|14085.31|14202.84|14082.84|9
1625601730000|2021-07-06 20:02:10|14202.74|14082.74|14203.23|14083.23|14203.23|14083.23|14201.16|14081.16|9
1625601740000|2021-07-06 20:02:20|14203.39|14083.39|14203.22|14083.22|14204.24|14084.24|14203.22|14083.22|9
1625601750000|2021-07-06 20:02:30|14202.76|14082.76|14204.53|14084.53|14204.53|14084.53|14202.54|14082.54|9
1625601760000|2021-07-06 20:02:40|14204.73|14084.73|14208.29|14088.29|14208.29|14088.29|14204.73|14084.73|10
1625601770000|2021-07-06 20:02:50|14208.45|14088.45|14207.72|14087.72|14208.61|14088.61|14207.53|14087.53|10
1625601780000|2021-07-06 20:03:00|14207.75|14087.75|14209.47|14089.47|14209.47|14089.47|14207.75|14087.75|9
1625601790000|2021-07-06 20:03:10|14210.34|14090.34|14211.56|14091.56|14211.56|14091.56|14209.68|14089.68|10
1625601800000|2021-07-06 20:03:20|14211.65|14091.65|14211.07|14091.07|14211.8|14091.8|14210.72|14090.72|9
1625601810000|2021-07-06 20:03:30|14212.03|14092.03|14212.34|14092.34|14212.34|14092.34|14211.24|14091.24|10
1625601820000|2021-07-06 20:03:40|14212.6|14092.6|14217.83|14097.83|14217.83|14097.83|14212.6|14092.6|10
1625601830000|2021-07-06 20:03:50|14218.16|14098.16|14221.32|14101.32|14221.32|14101.32|14217.74|14097.74|10
1625601840000|2021-07-06 20:04:00|14221.16|14101.16|14219.83|14099.83|14221.23|14101.23|14219.71|14099.71|10
1625601850000|2021-07-06 20:04:10|14219.72|14099.72|14218.79|14098.79|14221.25|14101.25|14218.79|14098.79|10
1625601860000|2021-07-06 20:04:20|14218.77|14098.77|14221.54|14101.54|14221.54|14101.54|14218.75|14098.75|9
1625601870000|2021-07-06 20:04:30|14221.18|14101.18|14224.61|14104.61|14224.95|14104.95|14221.18|14101.18|10
1625601880000|2021-07-06 20:04:40|14224.47|14104.47|14224.85|14104.85|14225.44|14105.44|14224.39|14104.39|10
1625601890000|2021-07-06 20:04:50|14224.77|14104.77|14223.69|14103.69|14225.74|14105.74|14223.69|14103.69|10
1625601900000|2021-07-06 20:05:00|14224.57|14104.57|14224.61|14104.61|14224.85|14104.85|14223.77|14103.77|8
1625601910000|2021-07-06 20:05:10|14224.58|14104.58|14224.63|14104.63|14224.97|14104.97|14224.52|14104.52|10
1625601920000|2021-07-06 20:05:20|14224.58|14104.58|14225|14105|14225|14105|14223.67|14103.67|9
1625601930000|2021-07-06 20:05:30|14225.63|14105.63|14227.1|14107.1|14227.93|14107.93|14225.63|14105.63|10
1625601940000|2021-07-06 20:05:40|14227.08|14107.08|14227.51|14107.51|14227.58|14107.58|14227.07|14107.07|10
1625601950000|2021-07-06 20:05:50|14227.54|14107.54|14226.54|14106.54|14227.54|14107.54|14225.85|14105.85|10
1625601960000|2021-07-06 20:06:00|14226.62|14106.62|14225.62|14105.62|14227.17|14107.17|14225.62|14105.62|10
1625601970000|2021-07-06 20:06:10|14224.86|14104.86|14218.47|14098.47|14224.86|14104.86|14218.47|14098.47|10
1625601980000|2021-07-06 20:06:20|14217.72|14097.72|14216.14|14096.14|14217.72|14097.72|14215.79|14095.79|10
1625601990000|2021-07-06 20:06:30|14215.84|14095.84|14214.96|14094.96|14216.04|14096.04|14214.96|14094.96|10
1625602000000|2021-07-06 20:06:40|14213.77|14093.77|14212.61|14092.61|14213.88|14093.88|14212.51|14092.51|9
1625602010000|2021-07-06 20:06:50|14212.18|14092.18|14212.89|14092.89|14212.89|14092.89|14211.79|14091.79|9
1625602020000|2021-07-06 20:07:00|14212.22|14092.22|14214.38|14094.38|14214.84|14094.84|14212.22|14092.22|10
1625602030000|2021-07-06 20:07:10|14214.12|14094.12|14210.96|14090.96|14214.12|14094.12|14210.96|14090.96|10
1625602040000|2021-07-06 20:07:20|14210.33|14090.33|14206.96|14086.96|14210.33|14090.33|14206.96|14086.96|10
1625602050000|2021-07-06 20:07:30|14205.98|14085.98|14202.53|14082.53|14206.1|14086.1|14202.53|14082.53|10
1625602060000|2021-07-06 20:07:40|14202.95|14082.95|14201.11|14081.11|14202.95|14082.95|14200.45|14080.45|10
1625602070000|2021-07-06 20:07:50|14200.36|14080.36|14199.29|14079.29|14200.36|14080.36|14199.27|14079.27|8
1625602080000|2021-07-06 20:08:00|14199.13|14079.13|14197.97|14077.97|14199.13|14079.13|14197.97|14077.97|8
1625602090000|2021-07-06 20:08:10|14197.69|14077.69|14195.71|14075.71|14197.69|14077.69|14195.7|14075.7|10
1625602100000|2021-07-06 20:08:20|14195.58|14075.58|14195.39|14075.39|14196.37|14076.37|14195.39|14075.39|10
1625602110000|2021-07-06 20:08:30|14195.29|14075.29|14193.61|14073.61|14195.55|14075.55|14193.61|14073.61|9
1625602120000|2021-07-06 20:08:40|14193.59|14073.59|14194.11|14074.11|14194.11|14074.11|14193.54|14073.54|10
1625602130000|2021-07-06 20:08:50|14194.41|14074.41|14194.87|14074.87|14194.87|14074.87|14193.72|14073.72|10
1625602140000|2021-07-06 20:09:00|14194.74|14074.74|14192.78|14072.78|14194.74|14074.74|14192.78|14072.78|9
1625602150000|2021-07-06 20:09:10|14193.19|14073.19|14193.01|14073.01|14193.19|14073.19|14192.84|14072.84|9
1625602160000|2021-07-06 20:09:20|14193.98|14073.98|14194.47|14074.47|14194.78|14074.78|14193.98|14073.98|9
1625602170000|2021-07-06 20:09:30|14194.41|14074.41|14194.01|14074.01|14194.41|14074.41|14193.67|14073.67|10
1625602180000|2021-07-06 20:09:40|14194.2|14074.2|14194.86|14074.86|14194.99|14074.99|14194.2|14074.2|10
1625602190000|2021-07-06 20:09:50|14194.77|14074.77|14195.74|14075.74|14195.98|14075.98|14194.71|14074.71|10
1625602200000|2021-07-06 20:10:00|14195.72|14075.72|14198.86|14078.86|14198.86|14078.86|14195.57|14075.57|10
1625602210000|2021-07-06 20:10:10|14198.64|14078.64|14202|14082|14202|14082|14198.64|14078.64|10
1625602220000|2021-07-06 20:10:20|14202.22|14082.22|14202.06|14082.06|14202.24|14082.24|14201.9|14081.9|9
1625602230000|2021-07-06 20:10:30|14202.07|14082.07|14203.22|14083.22|14203.22|14083.22|14202.07|14082.07|10
1625602240000|2021-07-06 20:10:40|14203.42|14083.42|14202.4|14082.4|14203.47|14083.47|14202.4|14082.4|9
1625602250000|2021-07-06 20:10:50|14202.14|14082.14|14200.02|14080.02|14202.14|14082.14|14200.02|14080.02|10
1625602260000|2021-07-06 20:11:00|14199.88|14079.88|14199.09|14079.09|14199.88|14079.88|14198.23|14078.23|10
1625602270000|2021-07-06 20:11:10|14198.22|14078.22|14189.98|14069.98|14198.32|14078.32|14189.98|14069.98|10
1625602280000|2021-07-06 20:11:20|14190.06|14070.06|14180.18|14060.18|14190.07|14070.07|14180.08|14060.08|9
1625602290000|2021-07-06 20:11:30|14179.61|14059.61|14179.36|14059.36|14179.94|14059.94|14178.06|14058.06|9
1625602300000|2021-07-06 20:11:40|14179.34|14059.34|14179.5|14059.5|14179.77|14059.77|14179.34|14059.34|10
1625602310000|2021-07-06 20:11:50|14178.91|14058.91|14173.5|14053.5|14179.03|14059.03|14173.5|14053.5|10
1625602320000|2021-07-06 20:12:00|14172.1|14052.1|14172.52|14052.52|14173.89|14053.89|14171.68|14051.68|10
1625602330000|2021-07-06 20:12:10|14172.33|14052.33|14173.21|14053.21|14173.6|14053.6|14172.33|14052.33|10
1625602340000|2021-07-06 20:12:20|14174.27|14054.27|14172.44|14052.44|14174.3|14054.3|14172.44|14052.44|10
1625602350000|2021-07-06 20:12:30|14172.51|14052.51|14171.63|14051.63|14172.51|14052.51|14171.09|14051.09|10
1625602360000|2021-07-06 20:12:40|14171.91|14051.91|14175.03|14055.03|14175.03|14055.03|14171.61|14051.61|10
1625602370000|2021-07-06 20:12:50|14175.45|14055.45|14176.26|14056.26|14176.79|14056.79|14175.39|14055.39|10
1625602380000|2021-07-06 20:13:00|14176.2|14056.2|14177.22|14057.22|14177.22|14057.22|14175.82|14055.82|10
1625602390000|2021-07-06 20:13:10|14177.17|14057.17|14176.92|14056.92|14177.17|14057.17|14176.36|14056.36|10
1625602400000|2021-07-06 20:13:20|14176.98|14056.98|14177.79|14057.79|14177.79|14057.79|14176.24|14056.24|9
1625602410000|2021-07-06 20:13:30|14177.98|14057.98|14178.66|14058.66|14178.82|14058.82|14177.84|14057.84|10
1625602420000|2021-07-06 20:13:40|14178.63|14058.63|14176.31|14056.31|14178.79|14058.79|14176.31|14056.31|10
1625602430000|2021-07-06 20:13:50|14176.18|14056.18|14173.26|14053.26|14176.2|14056.2|14173.26|14053.26|10
1625602440000|2021-07-06 20:14:00|14173.21|14053.21|14171|14051|14173.37|14053.37|14171|14051|10
1625602450000|2021-07-06 20:14:10|14171.67|14051.67|14168.02|14048.02|14171.75|14051.75|14167.9|14047.9|10
1625602460000|2021-07-06 20:14:20|14167.74|14047.74|14169.25|14049.25|14169.25|14049.25|14167.54|14047.54|8
1625602470000|2021-07-06 20:14:30|14168.92|14048.92|14167.56|14047.56|14169.31|14049.31|14167.55|14047.55|10
1625602480000|2021-07-06 20:14:40|14167.74|14047.74|14168.4|14048.4|14168.98|14048.98|14167.74|14047.74|10
1625602490000|2021-07-06 20:14:50|14169.11|14049.11|14169.45|14049.45|14169.45|14049.45|14168.97|14048.97|10
1625602500000|2021-07-06 20:15:00|14169.54|14049.54|14169.56|14049.56|14169.89|14049.89|14169.04|14049.04|10
1625602510000|2021-07-06 20:15:10|14169.98|14049.98|14172.81|14052.81|14172.81|14052.81|14169.57|14049.57|10
1625602520000|2021-07-06 20:15:20|14173.72|14053.72|14173.96|14053.96|14174.17|14054.17|14173.04|14053.04|8
1625602530000|2021-07-06 20:15:30|14173.45|14053.45|14174.37|14054.37|14174.37|14054.37|14173.45|14053.45|10
1625602540000|2021-07-06 20:15:40|14174.91|14054.91|14177|14057|14177|14057|14174.91|14054.91|9
1625602550000|2021-07-06 20:15:50|14176.61|14056.61|14173.56|14053.56|14177.01|14057.01|14173.56|14053.56|10
1625602560000|2021-07-06 20:16:00|14173.63|14053.63|14164|14044|14173.63|14053.63|14164|14044|10
1625602570000|2021-07-06 20:16:10|14162.49|14042.49|14155.8|14035.8|14162.49|14042.49|14155.14|14035.14|10
1625602580000|2021-07-06 20:16:20|14155.37|14035.37|14154.87|14034.87|14155.41|14035.41|14154.06|14034.06|10
1625602590000|2021-07-06 20:16:30|14155.84|14035.84|14156.31|14036.31|14156.51|14036.51|14155.4|14035.4|10
1625602600000|2021-07-06 20:16:40|14156.42|14036.42|14153.46|14033.46|14156.42|14036.42|14153.46|14033.46|10
1625602610000|2021-07-06 20:16:50|14153.41|14033.41|14153.95|14033.95|14153.95|14033.95|14152.78|14032.78|9
1625602620000|2021-07-06 20:17:00|14153.33|14033.33|14153.72|14033.72|14153.72|14033.72|14152.66|14032.66|10
1625602630000|2021-07-06 20:17:10|14153.64|14033.64|14155.75|14035.75|14155.75|14035.75|14153.64|14033.64|10
1625602640000|2021-07-06 20:17:20|14155.9|14035.9|14150.65|14030.65|14155.9|14035.9|14150.65|14030.65|10
1625602650000|2021-07-06 20:17:30|14150.21|14030.21|14148.36|14028.36|14150.38|14030.38|14148.36|14028.36|10
1625602660000|2021-07-06 20:17:40|14148.6|14028.6|14148.24|14028.24|14148.6|14028.6|14147.47|14027.47|10
1625602670000|2021-07-06 20:17:50|14148.33|14028.33|14149.13|14029.13|14149.13|14029.13|14148.33|14028.33|10
1625602680000|2021-07-06 20:18:00|14149.34|14029.34|14149.61|14029.61|14149.74|14029.74|14149.34|14029.34|9
1625602690000|2021-07-06 20:18:10|14149.51|14029.51|14151.86|14031.86|14151.86|14031.86|14149.51|14029.51|10
1625602700000|2021-07-06 20:18:20|14152.21|14032.21|14156.09|14036.09|14156.09|14036.09|14152.21|14032.21|10
1625602710000|2021-07-06 20:18:30|14156.19|14036.19|14156.99|14036.99|14157.45|14037.45|14156.19|14036.19|10
1625602720000|2021-07-06 20:18:40|14156.95|14036.95|14157.16|14037.16|14157.39|14037.39|14155.82|14035.82|9
1625602730000|2021-07-06 20:18:50|14157.21|14037.21|14154.03|14034.03|14157.21|14037.21|14154.03|14034.03|10
1625602740000|2021-07-06 20:19:00|14153.81|14033.81|14152.14|14032.14|14153.81|14033.81|14152.14|14032.14|9
1625602750000|2021-07-06 20:19:10|14152.12|14032.12|14154.06|14034.06|14154.06|14034.06|14151.49|14031.49|10
1625602760000|2021-07-06 20:19:20|14154.63|14034.63|14158.29|14038.29|14158.29|14038.29|14154.63|14034.63|10
1625602770000|2021-07-06 20:19:30|14158.78|14038.78|14164.58|14044.58|14164.58|14044.58|14158.78|14038.78|10
1625602780000|2021-07-06 20:19:40|14164.73|14044.73|14168.95|14048.95|14168.95|14048.95|14164.73|14044.73|10
1625602790000|2021-07-06 20:19:50|14169.01|14049.01|14168.87|14048.87|14169.32|14049.32|14168.69|14048.69|10
1625602800000|2021-07-06 20:20:00|14168.98|14048.98|14169.96|14049.96|14169.96|14049.96|14168.96|14048.96|10
1625602810000|2021-07-06 20:20:10|14169.88|14049.88|14171.95|14051.95|14171.95|14051.95|14169.81|14049.81|9
1625602820000|2021-07-06 20:20:20|14172.21|14052.21|14171.92|14051.92|14172.25|14052.25|14171.35|14051.35|9
1625602830000|2021-07-06 20:20:30|14171.99|14051.99|14170|14050|14171.99|14051.99|14169.77|14049.77|10
1625602840000|2021-07-06 20:20:40|14169.67|14049.67|14169.24|14049.24|14170.21|14050.21|14169.21|14049.21|10
1625602850000|2021-07-06 20:20:50|14170.41|14050.41|14168.98|14048.98|14170.41|14050.41|14168.92|14048.92|10
1625602860000|2021-07-06 20:21:00|14168.93|14048.93|14170.79|14050.79|14170.79|14050.79|14168.71|14048.71|10
1625602870000|2021-07-06 20:21:10|14170.87|14050.87|14172.16|14052.16|14172.16|14052.16|14170.87|14050.87|10
1625602880000|2021-07-06 20:21:20|14172.21|14052.21|14171.63|14051.63|14172.21|14052.21|14171.47|14051.47|8
1625602890000|2021-07-06 20:21:30|14171.54|14051.54|14169.38|14049.38|14172.68|14052.68|14169.38|14049.38|10
1625602900000|2021-07-06 20:21:40|14168.7|14048.7|14167.21|14047.21|14168.7|14048.7|14166.76|14046.76|9
1625602910000|2021-07-06 20:21:50|14166.92|14046.92|14166.57|14046.57|14166.99|14046.99|14166.45|14046.45|10
1625602920000|2021-07-06 20:22:00|14166.64|14046.64|14166.6|14046.6|14167.65|14047.65|14166.6|14046.6|9
1625602930000|2021-07-06 20:22:10|14166.85|14046.85|14164.8|14044.8|14166.95|14046.95|14164.62|14044.62|10
1625602940000|2021-07-06 20:22:20|14164.82|14044.82|14162.72|14042.72|14164.82|14044.82|14161.05|14041.05|10
1625602950000|2021-07-06 20:22:30|14162.74|14042.74|14163.9|14043.9|14163.9|14043.9|14162.57|14042.57|9
1625602960000|2021-07-06 20:22:40|14164.33|14044.33|14162.6|14042.6|14164.72|14044.72|14162.23|14042.23|10
1625602970000|2021-07-06 20:22:50|14163.69|14043.69|14165.75|14045.75|14165.75|14045.75|14163.69|14043.69|10
1625602980000|2021-07-06 20:23:00|14165.83|14045.83|14166.84|14046.84|14166.96|14046.96|14165.83|14045.83|10
1625602990000|2021-07-06 20:23:10|14166.99|14046.99|14168.04|14048.04|14168.08|14048.08|14166.99|14046.99|10
1625603000000|2021-07-06 20:23:20|14167.89|14047.89|14168.41|14048.41|14168.41|14048.41|14167.84|14047.84|9
1625603010000|2021-07-06 20:23:30|14168.75|14048.75|14173.03|14053.03|14173.03|14053.03|14168.71|14048.71|9
1625603020000|2021-07-06 20:23:40|14173.02|14053.02|14180.28|14060.28|14180.28|14060.28|14172.81|14052.81|9
1625603030000|2021-07-06 20:23:50|14180.37|14060.37|14181.21|14061.21|14181.21|14061.21|14180.31|14060.31|10
1625603040000|2021-07-06 20:24:00|14180.69|14060.69|14179.43|14059.43|14180.69|14060.69|14179.43|14059.43|10
1625603050000|2021-07-06 20:24:10|14179.18|14059.18|14178.5|14058.5|14179.24|14059.24|14178.36|14058.36|10
1625603060000|2021-07-06 20:24:20|14178.63|14058.63|14180.6|14060.6|14180.85|14060.85|14178.24|14058.24|10
1625603070000|2021-07-06 20:24:30|14180.77|14060.77|14183.21|14063.21|14183.21|14063.21|14180.77|14060.77|10
1625603080000|2021-07-06 20:24:40|14182.92|14062.92|14183.47|14063.47|14183.47|14063.47|14182.92|14062.92|10
1625603090000|2021-07-06 20:24:50|14183.67|14063.67|14184.04|14064.04|14184.42|14064.42|14183.3|14063.3|10
1625603100000|2021-07-06 20:25:00|14183.73|14063.73|14184.89|14064.89|14185.42|14065.42|14183.73|14063.73|10
1625603110000|2021-07-06 20:25:10|14184.85|14064.85|14186.68|14066.68|14186.68|14066.68|14184.85|14064.85|10
1625603120000|2021-07-06 20:25:20|14187.1|14067.1|14187.51|14067.51|14187.56|14067.56|14186.96|14066.96|10
1625603130000|2021-07-06 20:25:30|14187.74|14067.74|14188.2|14068.2|14188.57|14068.57|14187.74|14067.74|10
1625603140000|2021-07-06 20:25:40|14188.54|14068.54|14189.59|14069.59|14189.59|14069.59|14188.54|14068.54|10
1625603150000|2021-07-06 20:25:50|14189.62|14069.62|14189.48|14069.48|14190.34|14070.34|14189.48|14069.48|9
1625603160000|2021-07-06 20:26:00|14190|14070|14184.12|14064.12|14190|14070|14184.12|14064.12|10
1625603170000|2021-07-06 20:26:10|14182.74|14062.74|14183.16|14063.16|14183.36|14063.36|14182.74|14062.74|10
1625603180000|2021-07-06 20:26:20|14183.24|14063.24|14182.65|14062.65|14183.24|14063.24|14181.75|14061.75|10
1625603190000|2021-07-06 20:26:30|14182.53|14062.53|14181.93|14061.93|14183.7|14063.7|14181.93|14061.93|10
1625603200000|2021-07-06 20:26:40|14182.08|14062.08|14183.08|14063.08|14183.08|14063.08|14181.55|14061.55|10
1625603210000|2021-07-06 20:26:50|14182.98|14062.98|14186.18|14066.18|14186.18|14066.18|14182.98|14062.98|9
1625603220000|2021-07-06 20:27:00|14186.12|14066.12|14187.36|14067.36|14187.76|14067.76|14185.53|14065.53|10
1625603230000|2021-07-06 20:27:10|14188.08|14068.08|14189.11|14069.11|14189.13|14069.13|14188.08|14068.08|9
1625603240000|2021-07-06 20:27:20|14189.06|14069.06|14189.04|14069.04|14189.19|14069.19|14188.56|14068.56|10
1625603250000|2021-07-06 20:27:30|14189.54|14069.54|14187.25|14067.25|14189.54|14069.54|14187.19|14067.19|10
1625603260000|2021-07-06 20:27:40|14187.69|14067.69|14185.83|14065.83|14187.69|14067.69|14185.42|14065.42|9
1625603270000|2021-07-06 20:27:50|14185.54|14065.54|14189.85|14069.85|14189.85|14069.85|14185.54|14065.54|10
1625603280000|2021-07-06 20:28:00|14191.56|14071.56|14193.05|14073.05|14194.04|14074.04|14191.56|14071.56|9
1625603290000|2021-07-06 20:28:10|14192.99|14072.99|14192.94|14072.94|14193.34|14073.34|14192.86|14072.86|10
1625603300000|2021-07-06 20:28:20|14192.92|14072.92|14192.3|14072.3|14192.99|14072.99|14192.26|14072.26|10
1625603310000|2021-07-06 20:28:30|14191.85|14071.85|14191.3|14071.3|14192.12|14072.12|14191.09|14071.09|10
1625603320000|2021-07-06 20:28:40|14191.38|14071.38|14191.7|14071.7|14192.56|14072.56|14191.32|14071.32|10
1625603330000|2021-07-06 20:28:50|14190.87|14070.87|14188.46|14068.46|14191.57|14071.57|14188.34|14068.34|10
1625603340000|2021-07-06 20:29:00|14188.07|14068.07|14186.78|14066.78|14188.07|14068.07|14186.78|14066.78|9
1625603350000|2021-07-06 20:29:10|14186.54|14066.54|14183.35|14063.35|14186.58|14066.58|14183.35|14063.35|10
1625603360000|2021-07-06 20:29:20|14183.36|14063.36|14181.84|14061.84|14183.43|14063.43|14181.2|14061.2|10
1625603370000|2021-07-06 20:29:30|14181.21|14061.21|14180.86|14060.86|14181.21|14061.21|14179.97|14059.97|10
1625603380000|2021-07-06 20:29:40|14180.82|14060.82|14178.57|14058.57|14180.82|14060.82|14178.31|14058.31|8
1625603390000|2021-07-06 20:29:50|14180|14060|14179.41|14059.41|14180.34|14060.34|14179.19|14059.19|10
1625603400000|2021-07-06 20:30:00|14179.42|14059.42|14175.85|14055.85|14179.62|14059.62|14175.85|14055.85|9
1625603410000|2021-07-06 20:30:10|14175.9|14055.9|14172.19|14052.19|14175.9|14055.9|14172.19|14052.19|10
1625603420000|2021-07-06 20:30:20|14172.2|14052.2|14166.88|14046.88|14172.2|14052.2|14166.88|14046.88|10
1625603430000|2021-07-06 20:30:30|14166.44|14046.44|14165.57|14045.57|14166.58|14046.58|14165.4|14045.4|10
1625603440000|2021-07-06 20:30:40|14165.27|14045.27|14163.11|14043.11|14165.27|14045.27|14163.11|14043.11|10
1625603450000|2021-07-06 20:30:50|14163.15|14043.15|14159.24|14039.24|14163.15|14043.15|14159.24|14039.24|10
1625603460000|2021-07-06 20:31:00|14158.58|14038.58|14157.1|14037.1|14158.58|14038.58|14156.37|14036.37|9
1625603470000|2021-07-06 20:31:10|14157.21|14037.21|14155.12|14035.12|14157.28|14037.28|14155.12|14035.12|9
1625603480000|2021-07-06 20:31:20|14154.94|14034.94|14154.83|14034.83|14155.04|14035.04|14154.36|14034.36|10
1625603490000|2021-07-06 20:31:30|14154.62|14034.62|14155.58|14035.58|14155.61|14035.61|14154.52|14034.52|9
1625603500000|2021-07-06 20:31:40|14155.56|14035.56|14151.66|14031.66|14155.56|14035.56|14151.66|14031.66|10
1625603510000|2021-07-06 20:31:50|14151.78|14031.78|14149.6|14029.6|14152.51|14032.51|14149.15|14029.15|9
1625603520000|2021-07-06 20:32:00|14149.37|14029.37|14149.89|14029.89|14149.96|14029.96|14149.37|14029.37|10
1625603530000|2021-07-06 20:32:10|14150.16|14030.16|14150.45|14030.45|14150.85|14030.85|14150.09|14030.09|10
1625603540000|2021-07-06 20:32:20|14150.6|14030.6|14155.02|14035.02|14155.02|14035.02|14150.6|14030.6|10
1625603550000|2021-07-06 20:32:30|14154.66|14034.66|14154.59|14034.59|14156.29|14036.29|14154.59|14034.59|10
1625603560000|2021-07-06 20:32:40|14154.77|14034.77|14156.06|14036.06|14156.06|14036.06|14154.23|14034.23|10
1625603570000|2021-07-06 20:32:50|14156.05|14036.05|14156.72|14036.72|14157.12|14037.12|14155.85|14035.85|9
1625603580000|2021-07-06 20:33:00|14156.76|14036.76|14156.24|14036.24|14157.15|14037.15|14156.18|14036.18|10
1625603590000|2021-07-06 20:33:10|14155.62|14035.62|14151.78|14031.78|14155.62|14035.62|14151.78|14031.78|10
1625603600000|2021-07-06 20:33:20|14151.5|14031.5|14149.92|14029.92|14151.52|14031.52|14149.68|14029.68|10
1625603610000|2021-07-06 20:33:30|14150.47|14030.47|14150.5|14030.5|14150.73|14030.73|14150.45|14030.45|7
1625603620000|2021-07-06 20:33:40|14150.49|14030.49|14151.33|14031.33|14151.33|14031.33|14150.04|14030.04|10
1625603630000|2021-07-06 20:33:50|14151.95|14031.95|14152.31|14032.31|14153.16|14033.16|14151.95|14031.95|10
1625603640000|2021-07-06 20:34:00|14152.28|14032.28|14151.29|14031.29|14152.53|14032.53|14151.16|14031.16|10
1625603650000|2021-07-06 20:34:10|14151|14031|14150.14|14030.14|14151|14031|14150.02|14030.02|9
1625603660000|2021-07-06 20:34:20|14149.82|14029.82|14150.63|14030.63|14151.32|14031.32|14149.82|14029.82|9
1625603670000|2021-07-06 20:34:30|14150.64|14030.64|14153.31|14033.31|14153.34|14033.34|14150.55|14030.55|10
1625603680000|2021-07-06 20:34:40|14153.39|14033.39|14154.16|14034.16|14154.76|14034.76|14153.39|14033.39|10
1625603690000|2021-07-06 20:34:50|14153.98|14033.98|14155.35|14035.35|14155.35|14035.35|14153.98|14033.98|10
1625603700000|2021-07-06 20:35:00|14155.41|14035.41|14158.17|14038.17|14158.17|14038.17|14155.3|14035.3|8
1625603710000|2021-07-06 20:35:10|14158.33|14038.33|14160.11|14040.11|14160.11|14040.11|14158.33|14038.33|9
1625603720000|2021-07-06 20:35:20|14159.86|14039.86|14153.65|14033.65|14159.86|14039.86|14153.65|14033.65|10
1625603730000|2021-07-06 20:35:30|14153.23|14033.23|14150.65|14030.65|14153.23|14033.23|14150.65|14030.65|10
1625603740000|2021-07-06 20:35:40|14150.17|14030.17|14146.59|14026.59|14150.47|14030.47|14146.59|14026.59|10
1625603750000|2021-07-06 20:35:50|14146.6|14026.6|14148.45|14028.45|14148.45|14028.45|14146.53|14026.53|10
1625603760000|2021-07-06 20:36:00|14147.82|14027.82|14144.7|14024.7|14148.23|14028.23|14144.7|14024.7|10
1625603770000|2021-07-06 20:36:10|14144.07|14024.07|14142.28|14022.28|14144.72|14024.72|14142.28|14022.28|10
1625603780000|2021-07-06 20:36:20|14142.36|14022.36|14140.71|14020.71|14142.36|14022.36|14140.51|14020.51|10
1625603790000|2021-07-06 20:36:30|14140.61|14020.61|14140.91|14020.91|14141.19|14021.19|14140.18|14020.18|9
1625603800000|2021-07-06 20:36:40|14140.56|14020.56|14140.86|14020.86|14140.86|14020.86|14140.53|14020.53|9
1625603810000|2021-07-06 20:36:50|14140.73|14020.73|14141.2|14021.2|14141.61|14021.61|14140.71|14020.71|10
1625603820000|2021-07-06 20:37:00|14141.39|14021.39|14142.03|14022.03|14142.06|14022.06|14140.82|14020.82|9
1625603830000|2021-07-06 20:37:10|14142.25|14022.25|14141.33|14021.33|14143.44|14023.44|14141.25|14021.25|9
1625603840000|2021-07-06 20:37:20|14141.46|14021.46|14144.69|14024.69|14144.69|14024.69|14141.46|14021.46|10
1625603850000|2021-07-06 20:37:30|14145.27|14025.27|14147.29|14027.29|14147.29|14027.29|14144.73|14024.73|10
1625603860000|2021-07-06 20:37:40|14147.09|14027.09|14144.96|14024.96|14147.23|14027.23|14144.84|14024.84|10
1625603870000|2021-07-06 20:37:50|14144.76|14024.76|14145.5|14025.5|14145.51|14025.51|14144.76|14024.76|8
1625603880000|2021-07-06 20:38:00|14145.44|14025.44|14144.87|14024.87|14145.96|14025.96|14144.87|14024.87|9
1625603890000|2021-07-06 20:38:10|14144.58|14024.58|14144.15|14024.15|14144.58|14024.58|14143.01|14023.01|10
1625603900000|2021-07-06 20:38:20|14144.23|14024.23|14144.53|14024.53|14144.64|14024.64|14144.1|14024.1|9
1625603910000|2021-07-06 20:38:30|14144.54|14024.54|14144.36|14024.36|14145.05|14025.05|14144.36|14024.36|10
1625603920000|2021-07-06 20:38:40|14143.87|14023.87|14141.71|14021.71|14143.87|14023.87|14141.71|14021.71|9
1625603930000|2021-07-06 20:38:50|14141.9|14021.9|14143.66|14023.66|14143.66|14023.66|14141.35|14021.35|10
1625603940000|2021-07-06 20:39:00|14144|14024|14143.61|14023.61|14144.78|14024.78|14143.61|14023.61|10
1625603950000|2021-07-06 20:39:10|14143.66|14023.66|14143.54|14023.54|14144.35|14024.35|14143.54|14023.54|9
1625603960000|2021-07-06 20:39:20|14143.73|14023.73|14143.71|14023.71|14144.05|14024.05|14143.03|14023.03|9
1625603970000|2021-07-06 20:39:30|14143.75|14023.75|14144.04|14024.04|14144.42|14024.42|14143.75|14023.75|9
1625603980000|2021-07-06 20:39:40|14144.03|14024.03|14140.66|14020.66|14144.03|14024.03|14140.66|14020.66|10
1625603990000|2021-07-06 20:39:50|14140.08|14020.08|14138.72|14018.72|14140.08|14020.08|14138.12|14018.12|9
1625604000000|2021-07-06 20:40:00|14138.69|14018.69|14137.44|14017.44|14139.82|14019.82|14137.44|14017.44|10
1625604010000|2021-07-06 20:40:10|14137.07|14017.07|14134.84|14014.84|14137.07|14017.07|14134.41|14014.41|9
1625604020000|2021-07-06 20:40:20|14134.53|14014.53|14134.77|14014.77|14135.18|14015.18|14134.53|14014.53|10
1625604030000|2021-07-06 20:40:30|14134.92|14014.92|14134.25|14014.25|14135.89|14015.89|14134.25|14014.25|10
1625604040000|2021-07-06 20:40:40|14134.2|14014.2|14133.33|14013.33|14134.2|14014.2|14133.33|14013.33|10
1625604050000|2021-07-06 20:40:50|14133.06|14013.06|14133.15|14013.15|14133.45|14013.45|14133.01|14013.01|9
1625604060000|2021-07-06 20:41:00|14133.07|14013.07|14134.19|14014.19|14134.19|14014.19|14132.83|14012.83|8
1625604070000|2021-07-06 20:41:10|14134.74|14014.74|14134.83|14014.83|14135.34|14015.34|14134.45|14014.45|10
1625604080000|2021-07-06 20:41:20|14136.03|14016.03|14135.84|14015.84|14136.44|14016.44|14135.44|14015.44|10
1625604090000|2021-07-06 20:41:30|14136.11|14016.11|14138.99|14018.99|14139.93|14019.93|14135.96|14015.96|10
1625604100000|2021-07-06 20:41:40|14139.02|14019.02|14140.48|14020.48|14140.48|14020.48|14138.88|14018.88|8
1625604110000|2021-07-06 20:41:50|14139.74|14019.74|14139.94|14019.94|14139.94|14019.94|14139|14019|10
1625604120000|2021-07-06 20:42:00|14139.98|14019.98|14140.01|14020.01|14140.08|14020.08|14139.37|14019.37|10
1625604130000|2021-07-06 20:42:10|14140.05|14020.05|14140.76|14020.76|14140.76|14020.76|14139.13|14019.13|8
1625604140000|2021-07-06 20:42:20|14140.74|14020.74|14137.5|14017.5|14140.74|14020.74|14137.5|14017.5|10
1625604150000|2021-07-06 20:42:30|14137.66|14017.66|14138.44|14018.44|14138.84|14018.84|14137.66|14017.66|9
1625604160000|2021-07-06 20:42:40|14138.42|14018.42|14136.84|14016.84|14138.52|14018.52|14136.84|14016.84|9
1625604170000|2021-07-06 20:42:50|14136.55|14016.55|14136.39|14016.39|14137.45|14017.45|14136.14|14016.14|10
1625604180000|2021-07-06 20:43:00|14135.96|14015.96|14135.98|14015.98|14136.05|14016.05|14135.45|14015.45|10
1625604190000|2021-07-06 20:43:10|14136|14016|14135.61|14015.61|14136|14016|14135.47|14015.47|9
1625604200000|2021-07-06 20:43:20|14136.25|14016.25|14133.38|14013.38|14136.25|14016.25|14133.38|14013.38|10
1625604210000|2021-07-06 20:43:30|14133.33|14013.33|14129.01|14009.01|14133.33|14013.33|14129.01|14009.01|10
1625604220000|2021-07-06 20:43:40|14129.37|14009.37|14129.05|14009.05|14129.37|14009.37|14128.55|14008.55|10
1625604230000|2021-07-06 20:43:50|14128.97|14008.97|14128.86|14008.86|14129.23|14009.23|14128.69|14008.69|9
1625604240000|2021-07-06 20:44:00|14128.55|14008.55|14128.26|14008.26|14128.55|14008.55|14127.27|14007.27|10
1625604250000|2021-07-06 20:44:10|14128.28|14008.28|14128.34|14008.34|14128.83|14008.83|14128.07|14008.07|9
1625604260000|2021-07-06 20:44:20|14128.52|14008.52|14127.95|14007.95|14128.52|14008.52|14127.22|14007.22|10
1625604270000|2021-07-06 20:44:30|14128.05|14008.05|14127.05|14007.05|14128.15|14008.15|14127.05|14007.05|10
1625604280000|2021-07-06 20:44:40|14127.06|14007.06|14127.91|14007.91|14128.32|14008.32|14127.06|14007.06|10
1625604290000|2021-07-06 20:44:50|14128.48|14008.48|14129.86|14009.86|14131.13|14011.13|14128.48|14008.48|10
1625604300000|2021-07-06 20:45:00|14130.83|14010.83|14129.07|14009.07|14130.91|14010.91|14128.95|14008.95|10
1625604310000|2021-07-06 20:45:10|14128.62|14008.62|14125.99|14005.99|14128.62|14008.62|14125.99|14005.99|10
1625604320000|2021-07-06 20:45:20|14125.24|14005.24|14117.61|13997.61|14125.24|14005.24|14117.61|13997.61|10
1625604330000|2021-07-06 20:45:30|14117.13|13997.13|14115.88|13995.88|14117.13|13997.13|14115.18|13995.18|10
1625604340000|2021-07-06 20:45:40|14116.65|13996.65|14116.89|13996.89|14117.42|13997.42|14116.58|13996.58|9
1625604350000|2021-07-06 20:45:50|14116.99|13996.99|14115.13|13995.13|14117.2|13997.2|14113.92|13993.92|10
1625604360000|2021-07-06 20:46:00|14114.67|13994.67|14114.14|13994.14|14114.8|13994.8|14114.14|13994.14|10
1625604370000|2021-07-06 20:46:10|14114.11|13994.11|14115.45|13995.45|14115.45|13995.45|14114.11|13994.11|10
1625604380000|2021-07-06 20:46:20|14115.62|13995.62|14116.56|13996.56|14117.77|13997.77|14115.62|13995.62|10
1625604390000|2021-07-06 20:46:30|14117.04|13997.04|14119.59|13999.59|14119.59|13999.59|14117.03|13997.03|10
1625604400000|2021-07-06 20:46:40|14119.91|13999.91|14120.5|14000.5|14120.84|14000.84|14119.76|13999.76|10
1625604410000|2021-07-06 20:46:50|14119.65|13999.65|14119.4|13999.4|14119.79|13999.79|14119.01|13999.01|10
1625604420000|2021-07-06 20:47:00|14119.28|13999.28|14118.9|13998.9|14119.28|13999.28|14118.01|13998.01|8
1625604430000|2021-07-06 20:47:10|14118.81|13998.81|14117.48|13997.48|14118.81|13998.81|14117.11|13997.11|10
1625604440000|2021-07-06 20:47:20|14117.47|13997.47|14117.28|13997.28|14117.99|13997.99|14117.07|13997.07|9
1625604450000|2021-07-06 20:47:30|14117.51|13997.51|14123.51|14003.51|14123.51|14003.51|14117.51|13997.51|10
1625604460000|2021-07-06 20:47:40|14123.49|14003.49|14126.46|14006.46|14126.46|14006.46|14123.48|14003.48|10
1625604470000|2021-07-06 20:47:50|14126.44|14006.44|14129.92|14009.92|14129.92|14009.92|14126.36|14006.36|10
1625604480000|2021-07-06 20:48:00|14129.71|14009.71|14133.01|14013.01|14133.18|14013.18|14129.71|14009.71|10
1625604490000|2021-07-06 20:48:10|14133.12|14013.12|14133.06|14013.06|14133.55|14013.55|14133.06|14013.06|10
1625604500000|2021-07-06 20:48:20|14132.94|14012.94|14134.66|14014.66|14134.78|14014.78|14132.04|14012.04|9
1625604510000|2021-07-06 20:48:30|14134.85|14014.85|14133.85|14013.85|14135.82|14015.82|14133.85|14013.85|9
1625604520000|2021-07-06 20:48:40|14133.77|14013.77|14133.31|14013.31|14134.02|14014.02|14133.03|14013.03|8
1625604530000|2021-07-06 20:48:50|14133.57|14013.57|14134.11|14014.11|14134.11|14014.11|14133.39|14013.39|10
1625604540000|2021-07-06 20:49:00|14134.12|14014.12|14133.09|14013.09|14134.14|14014.14|14133.09|14013.09|9
1625604550000|2021-07-06 20:49:10|14132.6|14012.6|14131.78|14011.78|14132.74|14012.74|14131.78|14011.78|9
1625604560000|2021-07-06 20:49:20|14132.02|14012.02|14131.58|14011.58|14132.02|14012.02|14131.58|14011.58|9
1625604570000|2021-07-06 20:49:30|14131.55|14011.55|14130.46|14010.46|14131.63|14011.63|14130.46|14010.46|8
1625604580000|2021-07-06 20:49:40|14130.39|14010.39|14130.89|14010.89|14131.1|14011.1|14130.27|14010.27|9
1625604590000|2021-07-06 20:49:50|14130.86|14010.86|14130.95|14010.95|14132.06|14012.06|14130.55|14010.55|10
1625604600000|2021-07-06 20:50:00|14131.04|14011.04|14127.7|14007.7|14131.04|14011.04|14126.94|14006.94|10
1625604610000|2021-07-06 20:50:10|14127.56|14007.56|14125.41|14005.41|14127.56|14007.56|14125.41|14005.41|10
1625604620000|2021-07-06 20:50:20|14125.19|14005.19|14123.15|14003.15|14125.19|14005.19|14122.66|14002.66|10
1625604630000|2021-07-06 20:50:30|14122.09|14002.09|14115.4|13995.4|14122.09|14002.09|14115.4|13995.4|10
1625604640000|2021-07-06 20:50:40|14114.61|13994.61|14108.29|13988.29|14114.61|13994.61|14108.29|13988.29|10
1625604650000|2021-07-06 20:50:50|14107.58|13987.58|14097.31|13977.31|14107.58|13987.58|14097.31|13977.31|9
1625604660000|2021-07-06 20:51:00|14097.03|13977.03|14095.65|13975.65|14097.03|13977.03|14095|13975|10
1625604670000|2021-07-06 20:51:10|14094.94|13974.94|14093.97|13973.97|14094.94|13974.94|14093.03|13973.03|9
1625604680000|2021-07-06 20:51:20|14094.02|13974.02|14097.83|13977.83|14097.83|13977.83|14093.8|13973.8|10
1625604690000|2021-07-06 20:51:30|14098.49|13978.49|14097.75|13977.75|14099.19|13979.19|14097.75|13977.75|10
1625604700000|2021-07-06 20:51:40|14097.79|13977.79|14101.29|13981.29|14101.29|13981.29|14097.79|13977.79|10
1625604710000|2021-07-06 20:51:50|14101.82|13981.82|14105.46|13985.46|14105.46|13985.46|14101.82|13981.82|10
1625604720000|2021-07-06 20:52:00|14105.65|13985.65|14104.98|13984.98|14105.84|13985.84|14103.88|13983.88|10
1625604730000|2021-07-06 20:52:10|14104.2|13984.2|14102.77|13982.77|14104.21|13984.21|14102.66|13982.66|10
1625604740000|2021-07-06 20:52:20|14102.19|13982.19|14103.4|13983.4|14104.38|13984.38|14102.19|13982.19|10
1625604750000|2021-07-06 20:52:30|14103.51|13983.51|14105.64|13985.64|14106.37|13986.37|14103.51|13983.51|10
1625604760000|2021-07-06 20:52:40|14106.27|13986.27|14110.27|13990.27|14110.27|13990.27|14106.27|13986.27|10
1625604770000|2021-07-06 20:52:50|14110.57|13990.57|14112.37|13992.37|14112.37|13992.37|14110.28|13990.28|10
1625604780000|2021-07-06 20:53:00|14112.67|13992.67|14112.79|13992.79|14114.67|13994.67|14112.67|13992.67|10
1625604790000|2021-07-06 20:53:10|14113.66|13993.66|14113.74|13993.74|14113.95|13993.95|14113.54|13993.54|9
1625604800000|2021-07-06 20:53:20|14113.56|13993.56|14115.11|13995.11|14115.11|13995.11|14113.39|13993.39|10
1625604810000|2021-07-06 20:53:30|14115.92|13995.92|14120.71|14000.71|14120.71|14000.71|14115.92|13995.92|9
1625604820000|2021-07-06 20:53:40|14119.91|13999.91|14121.33|14001.33|14121.33|14001.33|14119.91|13999.91|10
1625604830000|2021-07-06 20:53:50|14121.46|14001.46|14126.18|14006.18|14126.18|14006.18|14121.46|14001.46|10
1625604840000|2021-07-06 20:54:00|14126.67|14006.67|14127.37|14007.37|14127.37|14007.37|14126.67|14006.67|9
1625604850000|2021-07-06 20:54:10|14128.11|14008.11|14129.37|14009.37|14129.37|14009.37|14128.07|14008.07|9
1625604860000|2021-07-06 20:54:20|14129.27|14009.27|14129.24|14009.24|14129.41|14009.41|14128.09|14008.09|9
1625604870000|2021-07-06 20:54:30|14129.78|14009.78|14130.3|14010.3|14131.48|14011.48|14129.78|14009.78|10
1625604880000|2021-07-06 20:54:40|14130.57|14010.57|14132.57|14012.57|14132.57|14012.57|14130.57|14010.57|9
1625604890000|2021-07-06 20:54:50|14132.38|14012.38|14132.68|14012.68|14132.68|14012.68|14132.06|14012.06|8
1625604900000|2021-07-06 20:55:00|14133.07|14013.07|14133.23|14013.23|14134.06|14014.06|14132.85|14012.85|9
1625604910000|2021-07-06 20:55:10|14133.2|14013.2|14132.64|14012.64|14134.11|14014.11|14132.64|14012.64|9
1625604920000|2021-07-06 20:55:20|14131.98|14011.98|14131.87|14011.87|14131.98|14011.98|14130.88|14010.88|8
1625604930000|2021-07-06 20:55:30|14131.75|14011.75|14130.41|14010.41|14131.79|14011.79|14130.34|14010.34|10
1625604940000|2021-07-06 20:55:40|14130.42|14010.42|14128.35|14008.35|14130.69|14010.69|14128.35|14008.35|10
1625604950000|2021-07-06 20:55:50|14127.95|14007.95|14125.85|14005.85|14127.95|14007.95|14124.86|14004.86|9
1625604960000|2021-07-06 20:56:00|14126|14006|14122.55|14002.55|14126|14006|14122.55|14002.55|10
1625604970000|2021-07-06 20:56:10|14122.89|14002.89|14120.53|14000.53|14122.89|14002.89|14120.53|14000.53|10
1625604980000|2021-07-06 20:56:20|14119.29|13999.29|14117.73|13997.73|14119.29|13999.29|14117.73|13997.73|10
1625604990000|2021-07-06 20:56:30|14117.68|13997.68|14117.55|13997.55|14117.74|13997.74|14116.45|13996.45|9
1625605000000|2021-07-06 20:56:40|14117.19|13997.19|14115.87|13995.87|14117.19|13997.19|14115.87|13995.87|10
1625605010000|2021-07-06 20:56:50|14115.5|13995.5|14111.58|13991.58|14115.5|13995.5|14111.58|13991.58|9
1625605020000|2021-07-06 20:57:00|14111.44|13991.44|14111.94|13991.94|14112.05|13992.05|14111.28|13991.28|10
1625605030000|2021-07-06 20:57:10|14112.37|13992.37|14113.64|13993.64|14113.64|13993.64|14112.32|13992.32|10
1625605040000|2021-07-06 20:57:20|14113.87|13993.87|14113.86|13993.86|14114.31|13994.31|14113.83|13993.83|8
1625605050000|2021-07-06 20:57:30|14113.75|13993.75|14113.86|13993.86|14114.37|13994.37|14113.75|13993.75|9
1625605060000|2021-07-06 20:57:40|14113.62|13993.62|14112.9|13992.9|14113.62|13993.62|14112.9|13992.9|9
1625605070000|2021-07-06 20:57:50|14112.97|13992.97|14113.35|13993.35|14113.64|13993.64|14112.79|13992.79|9
1625605080000|2021-07-06 20:58:00|14113.02|13993.02|14112.04|13992.04|14113.02|13993.02|14111.71|13991.71|8
1625605090000|2021-07-06 20:58:10|14112.45|13992.45|14114.19|13994.19|14114.19|13994.19|14112.42|13992.42|10
1625605100000|2021-07-06 20:58:20|14114.57|13994.57|14114.82|13994.82|14115.93|13995.93|14114.5|13994.5|10
1625605110000|2021-07-06 20:58:30|14114.97|13994.97|14116.11|13996.11|14116.12|13996.12|14114.97|13994.97|10
1625605120000|2021-07-06 20:58:40|14116.05|13996.05|14116.51|13996.51|14117.2|13997.2|14115.98|13995.98|9
1625605130000|2021-07-06 20:58:50|14116.86|13996.86|14119.71|13999.71|14119.71|13999.71|14116.81|13996.81|9
1625605140000|2021-07-06 20:59:00|14120.41|14000.41|14122.62|14002.62|14122.67|14002.67|14120.41|14000.41|10
1625605150000|2021-07-06 20:59:10|14122.64|14002.64|14123.46|14003.46|14123.46|14003.46|14122.33|14002.33|10
1625605160000|2021-07-06 20:59:20|14123.48|14003.48|14127.01|14007.01|14127.02|14007.02|14123.48|14003.48|10
1625605170000|2021-07-06 20:59:30|14126.83|14006.83|14126.94|14006.94|14127.01|14007.01|14126.83|14006.83|8
1625605180000|2021-07-06 20:59:40|14127.02|14007.02|14126.1|14006.1|14127.08|14007.08|14126.1|14006.1|8
1625605190000|2021-07-06 20:59:50|14126.21|14006.21|14127.56|14007.56|14128.53|14008.53|14125.95|14005.95|8
1625605200000|2021-07-06 21:00:00|14128.73|14008.73|14128.02|14008.02|14130.09|14010.09|14128.02|14008.02|10
1625605210000|2021-07-06 21:00:10|14126.97|14006.97|14127.04|14007.04|14128.21|14008.21|14126.89|14006.89|10
1625605220000|2021-07-06 21:00:20|14126.2|14006.2|14124.39|14004.39|14126.2|14006.2|14123.29|14003.29|10
1625605230000|2021-07-06 21:00:30|14123.36|14003.36|14121.16|14001.16|14124.22|14004.22|14121.16|14001.16|10
1625605240000|2021-07-06 21:00:40|14120.63|14000.63|14112.51|13992.51|14120.63|14000.63|14112.51|13992.51|9
1625605250000|2021-07-06 21:00:50|14110.73|13990.73|14109.48|13989.48|14110.84|13990.84|14109.48|13989.48|9
1625605260000|2021-07-06 21:01:00|14108.81|13988.81|14106.01|13986.01|14108.81|13988.81|14105.82|13985.82|10
1625605270000|2021-07-06 21:01:10|14105.55|13985.55|14103.54|13983.54|14105.55|13985.55|14103.32|13983.32|10
1625605280000|2021-07-06 21:01:20|14103.57|13983.57|14104.2|13984.2|14104.68|13984.68|14103.57|13983.57|10
1625605290000|2021-07-06 21:01:30|14104.19|13984.19|14100.94|13980.94|14104.52|13984.52|14100.94|13980.94|10
1625605300000|2021-07-06 21:01:40|14099.98|13979.98|14099.63|13979.63|14099.98|13979.98|14097.17|13977.17|10
1625605310000|2021-07-06 21:01:50|14100.46|13980.46|14097.7|13977.7|14100.94|13980.94|14097.7|13977.7|10
1625605320000|2021-07-06 21:02:00|14096.37|13976.37|14095.66|13975.66|14096.37|13976.37|14095.25|13975.25|10
1625605330000|2021-07-06 21:02:10|14095.34|13975.34|14092.15|13972.15|14095.34|13975.34|14092.13|13972.13|10
1625605340000|2021-07-06 21:02:20|14091.73|13971.73|14089.45|13969.45|14091.73|13971.73|14089.25|13969.25|10
1625605350000|2021-07-06 21:02:30|14089.43|13969.43|14088.64|13968.64|14089.91|13969.91|14088.53|13968.53|10
1625605360000|2021-07-06 21:02:40|14088.59|13968.59|14086.65|13966.65|14088.59|13968.59|14086.34|13966.34|9
1625605370000|2021-07-06 21:02:50|14086.66|13966.66|14084.57|13964.57|14086.66|13966.66|14084.27|13964.27|9
1625605380000|2021-07-06 21:03:00|14084.24|13964.24|14084.83|13964.83|14084.83|13964.83|14084.24|13964.24|9
1625605390000|2021-07-06 21:03:10|14084.63|13964.63|14085.28|13965.28|14085.73|13965.73|14084.22|13964.22|10
1625605400000|2021-07-06 21:03:20|14085.75|13965.75|14085.36|13965.36|14086.78|13966.78|14085.36|13965.36|8
1625605410000|2021-07-06 21:03:30|14084.52|13964.52|14084.6|13964.6|14084.69|13964.69|14084.01|13964.01|10
1625605420000|2021-07-06 21:03:40|14084.53|13964.53|14084.35|13964.35|14084.75|13964.75|14084.35|13964.35|6
1625605430000|2021-07-06 21:03:50|14084.38|13964.38|14084.21|13964.21|14084.54|13964.54|14084.06|13964.06|8
1625605440000|2021-07-06 21:04:00|14084.58|13964.58|14086.59|13966.59|14086.87|13966.87|14084.37|13964.37|10
1625605450000|2021-07-06 21:04:10|14086.56|13966.56|14087.56|13967.56|14087.56|13967.56|14086.53|13966.53|10
1625605460000|2021-07-06 21:04:20|14087.22|13967.22|14088.69|13968.69|14088.77|13968.77|14087.22|13967.22|10
1625605470000|2021-07-06 21:04:30|14088.63|13968.63|14088.25|13968.25|14088.79|13968.79|14088.08|13968.08|10
1625605480000|2021-07-06 21:04:40|14088.45|13968.45|14087.38|13967.38|14088.48|13968.48|14087.38|13967.38|10
1625605490000|2021-07-06 21:04:50|14087.24|13967.24|14085.91|13965.91|14087.24|13967.24|14084.91|13964.91|9
1625605500000|2021-07-06 21:05:00|14085.93|13965.93|14085.51|13965.51|14085.93|13965.93|14085.28|13965.28|10
1625605510000|2021-07-06 21:05:10|14086.06|13966.06|14090.02|13970.02|14090.02|13970.02|14086.06|13966.06|9
1625605520000|2021-07-06 21:05:20|14091.75|13971.75|14097.85|13977.85|14097.85|13977.85|14091.75|13971.75|10
1625605530000|2021-07-06 21:05:30|14098.14|13978.14|14099.14|13979.14|14099.56|13979.56|14098.14|13978.14|9
1625605540000|2021-07-06 21:05:40|14098.76|13978.76|14097.67|13977.67|14098.76|13978.76|14097.42|13977.42|9
1625605550000|2021-07-06 21:05:50|14097.12|13977.12|14097.57|13977.57|14097.57|13977.57|14096.66|13976.66|8
1625605560000|2021-07-06 21:06:00|14097.54|13977.54|14094.6|13974.6|14097.54|13977.54|14094.52|13974.52|9
1625605570000|2021-07-06 21:06:10|14095.03|13975.03|14096.19|13976.19|14097.02|13977.02|14094.36|13974.36|10
1625605580000|2021-07-06 21:06:20|14095.8|13975.8|14097.3|13977.3|14097.35|13977.35|14095.8|13975.8|9
1625605590000|2021-07-06 21:06:30|14097.71|13977.71|14097.75|13977.75|14097.82|13977.82|14097.58|13977.58|6
1625605600000|2021-07-06 21:06:40|14097.58|13977.58|14098.03|13978.03|14098.03|13978.03|14097.58|13977.58|9
1625605610000|2021-07-06 21:06:50|14097.91|13977.91|14098.61|13978.61|14098.61|13978.61|14097.84|13977.84|8
1625605620000|2021-07-06 21:07:00|14098.51|13978.51|14097.13|13977.13|14098.51|13978.51|14097.13|13977.13|10
1625605630000|2021-07-06 21:07:10|14096.52|13976.52|14095.57|13975.57|14096.52|13976.52|14095.57|13975.57|8
1625605640000|2021-07-06 21:07:20|14095.22|13975.22|14092.05|13972.05|14095.22|13975.22|14092.05|13972.05|10
1625605650000|2021-07-06 21:07:30|14091.39|13971.39|14088.98|13968.98|14091.5|13971.5|14088.98|13968.98|10
1625605660000|2021-07-06 21:07:40|14089.02|13969.02|14090.36|13970.36|14090.36|13970.36|14088.93|13968.93|7
1625605670000|2021-07-06 21:07:50|14090.52|13970.52|14091.38|13971.38|14091.38|13971.38|14090.52|13970.52|8
1625605680000|2021-07-06 21:08:00|14091.14|13971.14|14090.79|13970.79|14091.57|13971.57|14090.79|13970.79|9
1625605690000|2021-07-06 21:08:10|14090.68|13970.68|14091.35|13971.35|14091.35|13971.35|14090.68|13970.68|10
1625605700000|2021-07-06 21:08:20|14091.57|13971.57|14093.15|13973.15|14093.15|13973.15|14091.31|13971.31|10
1625605710000|2021-07-06 21:08:30|14094.7|13974.7|14096.39|13976.39|14096.49|13976.49|14094.7|13974.7|10
1625605720000|2021-07-06 21:08:40|14096.36|13976.36|14096.48|13976.48|14096.76|13976.76|14096.36|13976.36|9
1625605730000|2021-07-06 21:08:50|14096.51|13976.51|14096.81|13976.81|14097.04|13977.04|14096.27|13976.27|9
1625605740000|2021-07-06 21:09:00|14096.79|13976.79|14100.93|13980.93|14100.93|13980.93|14096.79|13976.79|10
1625605750000|2021-07-06 21:09:10|14101.03|13981.03|14104.97|13984.97|14104.97|13984.97|14101.03|13981.03|10
1625605760000|2021-07-06 21:09:20|14105.01|13985.01|14105.74|13985.74|14105.74|13985.74|14104.95|13984.95|10
1625605770000|2021-07-06 21:09:30|14105.92|13985.92|14107.11|13987.11|14107.85|13987.85|14105.92|13985.92|9
1625605780000|2021-07-06 21:09:40|14106.91|13986.91|14105.87|13985.87|14107.12|13987.12|14105.87|13985.87|9
1625605790000|2021-07-06 21:09:50|14106.01|13986.01|14109.37|13989.37|14109.37|13989.37|14106.01|13986.01|10
1625605800000|2021-07-06 21:10:00|14109.48|13989.48|14107.87|13987.87|14109.48|13989.48|14107.87|13987.87|10
1625605810000|2021-07-06 21:10:10|14107.27|13987.27|14104.23|13984.23|14107.27|13987.27|14104.23|13984.23|10
1625605820000|2021-07-06 21:10:20|14102.86|13982.86|14100.59|13980.59|14102.86|13982.86|14100.59|13980.59|10
1625605830000|2021-07-06 21:10:30|14100.57|13980.57|14101.2|13981.2|14101.2|13981.2|14099.82|13979.82|7
1625605840000|2021-07-06 21:10:40|14101.15|13981.15|14097.19|13977.19|14101.15|13981.15|14096.49|13976.49|10
1625605850000|2021-07-06 21:10:50|14095.83|13975.83|14094.76|13974.76|14095.83|13975.83|14094.09|13974.09|10
1625605860000|2021-07-06 21:11:00|14094.78|13974.78|14094.89|13974.89|14095.58|13975.58|14094.78|13974.78|10
1625605870000|2021-07-06 21:11:10|14094.54|13974.54|14094.05|13974.05|14094.73|13974.73|14093.92|13973.92|8
1625605880000|2021-07-06 21:11:20|14094.04|13974.04|14094.1|13974.1|14094.15|13974.15|14094|13974|9
1625605890000|2021-07-06 21:11:30|14094.21|13974.21|14094.81|13974.81|14094.81|13974.81|14093.61|13973.61|10
1625605900000|2021-07-06 21:11:40|14094.7|13974.7|14095.12|13975.12|14095.12|13975.12|14094.7|13974.7|7
1625605910000|2021-07-06 21:11:50|14094.42|13974.42|14095.12|13975.12|14095.12|13975.12|14094.42|13974.42|7
1625605920000|2021-07-06 21:12:00|14095.13|13975.13|14095.42|13975.42|14095.5|13975.5|14095.07|13975.07|10
1625605930000|2021-07-06 21:12:10|14095.24|13975.24|14095.66|13975.66|14096.51|13976.51|14095.24|13975.24|9
1625605940000|2021-07-06 21:12:20|14095.46|13975.46|14092.31|13972.31|14095.46|13975.46|14092.31|13972.31|8
1625605950000|2021-07-06 21:12:30|14092.01|13972.01|14091.66|13971.66|14092.05|13972.05|14091.29|13971.29|8
1625605960000|2021-07-06 21:12:40|14091.33|13971.33|14088.57|13968.57|14091.33|13971.33|14088.46|13968.46|9
1625605970000|2021-07-06 21:12:50|14088.55|13968.55|14084.58|13964.58|14090.34|13970.34|14084.58|13964.58|10
1625605980000|2021-07-06 21:13:00|14080.54|13960.54|14075.59|13955.59|14080.71|13960.71|14075.59|13955.59|10
1625605990000|2021-07-06 21:13:10|14075.51|13955.51|14075.29|13955.29|14075.51|13955.51|14074.65|13954.65|9
1625606000000|2021-07-06 21:13:20|14075.15|13955.15|14074.58|13954.58|14075.15|13955.15|14074.54|13954.54|7
1625606010000|2021-07-06 21:13:30|14074.82|13954.82|14072.7|13952.7|14074.82|13954.82|14072.7|13952.7|10
1625606020000|2021-07-06 21:13:40|14071.82|13951.82|14070.53|13950.53|14071.82|13951.82|14070.53|13950.53|10
1625606030000|2021-07-06 21:13:50|14069.24|13949.24|14060.21|13940.21|14069.24|13949.24|14060.21|13940.21|10
1625606040000|2021-07-06 21:14:00|14061.23|13941.23|14062.47|13942.47|14062.65|13942.65|14059.96|13939.96|10
1625606050000|2021-07-06 21:14:10|14062.46|13942.46|14059.21|13939.21|14062.46|13942.46|14059.21|13939.21|9
1625606060000|2021-07-06 21:14:20|14059.2|13939.2|14058.37|13938.37|14059.63|13939.63|14058.37|13938.37|10
1625606070000|2021-07-06 21:14:30|14058.73|13938.73|14060.28|13940.28|14060.37|13940.37|14058.73|13938.73|8
1625606080000|2021-07-06 21:14:40|14060.2|13940.2|14061.2|13941.2|14061.2|13941.2|14060.2|13940.2|10
1625606090000|2021-07-06 21:14:50|14061.4|13941.4|14061.33|13941.33|14062.09|13942.09|14058.59|13938.59|10
1625606100000|2021-07-06 21:15:00|14069.32|13949.32|14074.99|13954.99|14074.99|13954.99|14068.43|13948.43|10
1625606110000|2021-07-06 21:15:10|14079.64|13959.64|14089.46|13969.46|14089.46|13969.46|14079.64|13959.64|10
1625606120000|2021-07-06 21:15:20|14091.13|13971.13|14096.31|13976.31|14096.31|13976.31|14091.13|13971.13|9
1625606130000|2021-07-06 21:15:30|14097.46|13977.46|14099.83|13979.83|14100|13980|14097.34|13977.34|10
1625606140000|2021-07-06 21:15:40|14099.81|13979.81|14099.8|13979.8|14100.33|13980.33|14099.8|13979.8|10
1625606150000|2021-07-06 21:15:50|14099.7|13979.7|14102.2|13982.2|14102.2|13982.2|14099.7|13979.7|9
1625606160000|2021-07-06 21:16:00|14103.13|13983.13|14105.1|13985.1|14105.1|13985.1|14103.13|13983.13|10
1625606170000|2021-07-06 21:16:10|14109.08|13989.08|14108.57|13988.57|14109.08|13989.08|14108.22|13988.22|9
1625606180000|2021-07-06 21:16:20|14108.54|13988.54|14108.69|13988.69|14109.46|13989.46|14108.44|13988.44|9
1625606190000|2021-07-06 21:16:30|14108.66|13988.66|14109.21|13989.21|14109.53|13989.53|14108.66|13988.66|7
1625606200000|2021-07-06 21:16:40|14109.26|13989.26|14105.6|13985.6|14109.26|13989.26|14105.6|13985.6|10
1625606210000|2021-07-06 21:16:50|14105.41|13985.41|14105.4|13985.4|14107.23|13987.23|14104.25|13984.25|9
1625606220000|2021-07-06 21:17:00|14105.11|13985.11|14102.2|13982.2|14105.11|13985.11|14102.2|13982.2|10
1625606230000|2021-07-06 21:17:10|14101.13|13981.13|14095.89|13975.89|14101.13|13981.13|14095.89|13975.89|10
1625606240000|2021-07-06 21:17:20|14094.62|13974.62|14088.33|13968.33|14094.62|13974.62|14088.33|13968.33|9
1625606250000|2021-07-06 21:17:30|14087.38|13967.38|14086.12|13966.12|14087.57|13967.57|14086.12|13966.12|9
1625606260000|2021-07-06 21:17:40|14086.03|13966.03|14084.3|13964.3|14086.03|13966.03|14084.3|13964.3|9
1625606270000|2021-07-06 21:17:50|14084.48|13964.48|14082.28|13962.28|14084.76|13964.76|14082.24|13962.24|10
1625606280000|2021-07-06 21:18:00|14081.89|13961.89|14079.87|13959.87|14081.89|13961.89|14079.87|13959.87|9
1625606290000|2021-07-06 21:18:10|14079.84|13959.84|14082.11|13962.11|14082.11|13962.11|14078.91|13958.91|10
1625606300000|2021-07-06 21:18:20|14082|13962|14082.29|13962.29|14083.12|13963.12|14082|13962|9
1625606310000|2021-07-06 21:18:30|14082.47|13962.47|14082.58|13962.58|14082.97|13962.97|14082.42|13962.42|8
1625606320000|2021-07-06 21:18:40|14082.47|13962.47|14080.93|13960.93|14082.47|13962.47|14080.52|13960.52|9
1625606330000|2021-07-06 21:18:50|14080.87|13960.87|14080.45|13960.45|14080.87|13960.87|14080.45|13960.45|9
1625606340000|2021-07-06 21:19:00|14080.54|13960.54|14080.88|13960.88|14080.95|13960.95|14080.34|13960.34|8
1625606350000|2021-07-06 21:19:10|14081|13961|14081.79|13961.79|14081.79|13961.79|14081|13961|10
1625606360000|2021-07-06 21:19:20|14082.14|13962.14|14083.8|13963.8|14083.8|13963.8|14081.86|13961.86|10
1625606370000|2021-07-06 21:19:30|14083.76|13963.76|14087.02|13967.02|14087.02|13967.02|14083.46|13963.46|10
1625606380000|2021-07-06 21:19:40|14087.86|13967.86|14087.42|13967.42|14088.76|13968.76|14087.18|13967.18|10
1625606390000|2021-07-06 21:19:50|14087.38|13967.38|14089.06|13969.06|14089.06|13969.06|14087.38|13967.38|9
1625606400000|2021-07-06 21:20:00|14089.82|13969.82|14091.42|13971.42|14091.9|13971.9|14089.26|13969.26|10
1625606410000|2021-07-06 21:20:10|14090.95|13970.95|14087.88|13967.88|14090.95|13970.95|14087.88|13967.88|10
1625606420000|2021-07-06 21:20:20|14087.97|13967.97|14085|13965|14087.97|13967.97|14085|13965|10
1625606430000|2021-07-06 21:20:30|14085.01|13965.01|14082.56|13962.56|14085.01|13965.01|14082.52|13962.52|9
1625606440000|2021-07-06 21:20:40|14082.37|13962.37|14083.42|13963.42|14083.42|13963.42|14082.15|13962.15|10
1625606450000|2021-07-06 21:20:50|14083.46|13963.46|14083.65|13963.65|14083.75|13963.75|14083.46|13963.46|10
1625606460000|2021-07-06 21:21:00|14084.5|13964.5|14085.74|13965.74|14085.95|13965.95|14084.5|13964.5|10
1625606470000|2021-07-06 21:21:10|14085.88|13965.88|14086.65|13966.65|14086.72|13966.72|14085.56|13965.56|9
1625606480000|2021-07-06 21:21:20|14086.69|13966.69|14086.92|13966.92|14086.92|13966.92|14086.49|13966.49|10
1625606490000|2021-07-06 21:21:30|14086.91|13966.91|14086.11|13966.11|14087.01|13967.01|14085.87|13965.87|10
1625606500000|2021-07-06 21:21:40|14086.19|13966.19|14088.02|13968.02|14088.02|13968.02|14086.19|13966.19|10
1625606510000|2021-07-06 21:21:50|14088.15|13968.15|14090.97|13970.97|14090.97|13970.97|14087.44|13967.44|9
1625606520000|2021-07-06 21:22:00|14090.84|13970.84|14094.61|13974.61|14094.61|13974.61|14090.84|13970.84|10
1625606530000|2021-07-06 21:22:10|14094.4|13974.4|14096.5|13976.5|14096.76|13976.76|14094.16|13974.16|10
1625606540000|2021-07-06 21:22:20|14096.81|13976.81|14098.21|13978.21|14098.42|13978.42|14096.81|13976.81|10
1625606550000|2021-07-06 21:22:30|14098.16|13978.16|14097.51|13977.51|14098.21|13978.21|14097.3|13977.3|10
1625606560000|2021-07-06 21:22:40|14097.91|13977.91|14099.9|13979.9|14100.12|13980.12|14097.91|13977.91|10
1625606570000|2021-07-06 21:22:50|14099.85|13979.85|14096.48|13976.48|14099.85|13979.85|14096.48|13976.48|9
1625606580000|2021-07-06 21:23:00|14096.78|13976.78|14095.03|13975.03|14096.84|13976.84|14095.03|13975.03|10
1625606590000|2021-07-06 21:23:10|14095.86|13975.86|14096.76|13976.76|14096.89|13976.89|14095.74|13975.74|10
1625606600000|2021-07-06 21:23:20|14097.06|13977.06|14099.21|13979.21|14099.21|13979.21|14096.67|13976.67|10
1625606610000|2021-07-06 21:23:30|14099.38|13979.38|14101.38|13981.38|14101.7|13981.7|14099.38|13979.38|10
1625606620000|2021-07-06 21:23:40|14101.42|13981.42|14098.43|13978.43|14101.42|13981.42|14098.43|13978.43|10
1625606630000|2021-07-06 21:23:50|14097.09|13977.09|14095.77|13975.77|14097.09|13977.09|14094.97|13974.97|10
1625606640000|2021-07-06 21:24:00|14095.87|13975.87|14097.43|13977.43|14097.49|13977.49|14095.85|13975.85|10
1625606650000|2021-07-06 21:24:10|14097.58|13977.58|14096.97|13976.97|14097.72|13977.72|14096.82|13976.82|10
1625606660000|2021-07-06 21:24:20|14097.11|13977.11|14101.34|13981.34|14101.48|13981.48|14096.79|13976.79|10
1625606670000|2021-07-06 21:24:30|14101.3|13981.3|14102.3|13982.3|14102.82|13982.82|14101.3|13981.3|10
1625606680000|2021-07-06 21:24:40|14101.89|13981.89|14104.3|13984.3|14104.45|13984.45|14101.89|13981.89|10
1625606690000|2021-07-06 21:24:50|14104.54|13984.54|14106.92|13986.92|14106.92|13986.92|14104.54|13984.54|10
1625606700000|2021-07-06 21:25:00|14108.15|13988.15|14108.02|13988.02|14108.31|13988.31|14107.82|13987.82|10
1625606710000|2021-07-06 21:25:10|14107.9|13987.9|14106.65|13986.65|14107.9|13987.9|14106.18|13986.18|10
1625606720000|2021-07-06 21:25:20|14107.2|13987.2|14106.3|13986.3|14107.42|13987.42|14105.95|13985.95|10
1625606730000|2021-07-06 21:25:30|14105.65|13985.65|14107.2|13987.2|14107.3|13987.3|14105.56|13985.56|10
1625606740000|2021-07-06 21:25:40|14107.13|13987.13|14109.3|13989.3|14109.3|13989.3|14107.13|13987.13|10
1625606750000|2021-07-06 21:25:50|14109.21|13989.21|14109.53|13989.53|14109.91|13989.91|14108.87|13988.87|10
1625606760000|2021-07-06 21:26:00|14108.94|13988.94|14109.63|13989.63|14109.63|13989.63|14108.63|13988.63|9
1625606770000|2021-07-06 21:26:10|14110.03|13990.03|14109.03|13989.03|14110.23|13990.23|14108.99|13988.99|10
1625606780000|2021-07-06 21:26:20|14109.09|13989.09|14108.77|13988.77|14109.31|13989.31|14108.71|13988.71|9
1625606790000|2021-07-06 21:26:30|14108.8|13988.8|14109.34|13989.34|14109.36|13989.36|14108.8|13988.8|10
1625606800000|2021-07-06 21:26:40|14109.28|13989.28|14108.33|13988.33|14109.28|13989.28|14107.58|13987.58|9
1625606810000|2021-07-06 21:26:50|14108.32|13988.32|14106.62|13986.62|14108.32|13988.32|14106.62|13986.62|9
1625606820000|2021-07-06 21:27:00|14106.57|13986.57|14106.2|13986.2|14106.57|13986.57|14105.75|13985.75|10
1625606830000|2021-07-06 21:27:10|14106|13986|14104.67|13984.67|14106.05|13986.05|14104.67|13984.67|10
1625606840000|2021-07-06 21:27:20|14104.51|13984.51|14102.38|13982.38|14104.51|13984.51|14102.34|13982.34|10
1625606850000|2021-07-06 21:27:30|14101.58|13981.58|14101.15|13981.15|14101.64|13981.64|14100.58|13980.58|9
1625606860000|2021-07-06 21:27:40|14100.91|13980.91|14099.41|13979.41|14100.91|13980.91|14099.41|13979.41|10
1625606870000|2021-07-06 21:27:50|14099.46|13979.46|14097.87|13977.87|14099.46|13979.46|14097.54|13977.54|10
1625606880000|2021-07-06 21:28:00|14096.44|13976.44|14091.62|13971.62|14096.44|13976.44|14091.62|13971.62|10
1625606890000|2021-07-06 21:28:10|14091.8|13971.8|14093.48|13973.48|14093.48|13973.48|14091.34|13971.34|10
1625606900000|2021-07-06 21:28:20|14093.71|13973.71|14094.03|13974.03|14094.03|13974.03|14093.43|13973.43|9
1625606910000|2021-07-06 21:28:30|14093.96|13973.96|14093.47|13973.47|14093.96|13973.96|14093.26|13973.26|10
1625606920000|2021-07-06 21:28:40|14093.14|13973.14|14092.25|13972.25|14093.15|13973.15|14092.03|13972.03|9
1625606930000|2021-07-06 21:28:50|14092.32|13972.32|14088.49|13968.49|14092.5|13972.5|14088.49|13968.49|10
1625606940000|2021-07-06 21:29:00|14088.56|13968.56|14089.01|13969.01|14089.01|13969.01|14087.89|13967.89|10
1625606950000|2021-07-06 21:29:10|14088.87|13968.87|14089.17|13969.17|14089.26|13969.26|14088.74|13968.74|10
1625606960000|2021-07-06 21:29:20|14089.31|13969.31|14086.29|13966.29|14089.31|13969.31|14086.29|13966.29|10
1625606970000|2021-07-06 21:29:30|14086.07|13966.07|14084.68|13964.68|14086.14|13966.14|14084.68|13964.68|9
1625606980000|2021-07-06 21:29:40|14084.8|13964.8|14085.69|13965.69|14085.69|13965.69|14084.68|13964.68|9
1625606990000|2021-07-06 21:29:50|14085.7|13965.7|14084.67|13964.67|14085.7|13965.7|14084.49|13964.49|9
1625607000000|2021-07-06 21:30:00|14084.89|13964.89|14084.09|13964.09|14085.17|13965.17|14084.09|13964.09|9
1625607010000|2021-07-06 21:30:10|14084.84|13964.84|14082.97|13962.97|14085.06|13965.06|14082.72|13962.72|9
1625607020000|2021-07-06 21:30:20|14082.78|13962.78|14083.75|13963.75|14083.85|13963.85|14082.78|13962.78|10
1625607030000|2021-07-06 21:30:30|14083.68|13963.68|14083.81|13963.81|14084.2|13964.2|14083.68|13963.68|10
1625607040000|2021-07-06 21:30:40|14083.97|13963.97|14082.89|13962.89|14083.97|13963.97|14082.77|13962.77|9
1625607050000|2021-07-06 21:30:50|14082.78|13962.78|14082.3|13962.3|14082.78|13962.78|14081.82|13961.82|9
1625607060000|2021-07-06 21:31:00|14082.14|13962.14|14082.81|13962.81|14083.08|13963.08|14082.11|13962.11|10
1625607070000|2021-07-06 21:31:10|14082.8|13962.8|14082.85|13962.85|14082.85|13962.85|14082.63|13962.63|6
1625607080000|2021-07-06 21:31:20|14083.11|13963.11|14083.07|13963.07|14083.12|13963.12|14082.98|13962.98|6
1625607090000|2021-07-06 21:31:30|14083.04|13963.04|14082.07|13962.07|14083.1|13963.1|14082.07|13962.07|8
1625607100000|2021-07-06 21:31:40|14082.93|13962.93|14081.64|13961.64|14082.93|13962.93|14081.64|13961.64|7
1625607110000|2021-07-06 21:31:50|14081.62|13961.62|14081.41|13961.41|14082.61|13962.61|14081.41|13961.41|8
1625607120000|2021-07-06 21:32:00|14081.48|13961.48|14082.25|13962.25|14082.25|13962.25|14081.32|13961.32|9
1625607130000|2021-07-06 21:32:10|14082.11|13962.11|14081.49|13961.49|14082.11|13962.11|14081.29|13961.29|6
1625607140000|2021-07-06 21:32:20|14081.5|13961.5|14079.82|13959.82|14081.5|13961.5|14079.77|13959.77|8
1625607150000|2021-07-06 21:32:30|14079.62|13959.62|14079.6|13959.6|14079.88|13959.88|14079.56|13959.56|10
1625607160000|2021-07-06 21:32:40|14079.58|13959.58|14078.67|13958.67|14079.65|13959.65|14078.67|13958.67|10
1625607170000|2021-07-06 21:32:50|14078.03|13958.03|14078.62|13958.62|14078.77|13958.77|14078.03|13958.03|9
1625607180000|2021-07-06 21:33:00|14078.56|13958.56|14078.79|13958.79|14078.79|13958.79|14077.94|13957.94|9
1625607190000|2021-07-06 21:33:10|14078.71|13958.71|14079.58|13959.58|14079.62|13959.62|14078.65|13958.65|9
1625607200000|2021-07-06 21:33:20|14079.57|13959.57|14081.06|13961.06|14081.06|13961.06|14079.57|13959.57|10
1625607210000|2021-07-06 21:33:30|14081.54|13961.54|14082.92|13962.92|14083.03|13963.03|14081.44|13961.44|9
1625607220000|2021-07-06 21:33:40|14082.96|13962.96|14083.54|13963.54|14083.54|13963.54|14082.61|13962.61|8
1625607230000|2021-07-06 21:33:50|14083.56|13963.56|14083.89|13963.89|14083.89|13963.89|14083.44|13963.44|9
1625607240000|2021-07-06 21:34:00|14084.21|13964.21|14084.08|13964.08|14084.21|13964.21|14083.88|13963.88|9
1625607250000|2021-07-06 21:34:10|14084.37|13964.37|14083.41|13963.41|14084.37|13964.37|14083.35|13963.35|7
1625607260000|2021-07-06 21:34:20|14083.49|13963.49|14083.46|13963.46|14083.71|13963.71|14083.36|13963.36|8
1625607270000|2021-07-06 21:34:30|14083.45|13963.45|14082.66|13962.66|14083.45|13963.45|14082.66|13962.66|9
1625607280000|2021-07-06 21:34:40|14082.91|13962.91|14082.17|13962.17|14082.91|13962.91|14082.17|13962.17|9
1625607290000|2021-07-06 21:34:50|14081.98|13961.98|14081.84|13961.84|14082.04|13962.04|14081.84|13961.84|9
1625607300000|2021-07-06 21:35:00|14081.83|13961.83|14080.96|13960.96|14081.83|13961.83|14080.96|13960.96|10
1625607310000|2021-07-06 21:35:10|14081.26|13961.26|14079.88|13959.88|14081.26|13961.26|14079.88|13959.88|9
1625607320000|2021-07-06 21:35:20|14080.93|13960.93|14081.65|13961.65|14081.65|13961.65|14080.58|13960.58|10
1625607330000|2021-07-06 21:35:30|14081.55|13961.55|14082.07|13962.07|14082.68|13962.68|14081.27|13961.27|10
1625607340000|2021-07-06 21:35:40|14081.06|13961.06|14080.16|13960.16|14081.06|13961.06|14080.04|13960.04|9
1625607350000|2021-07-06 21:35:50|14079.87|13959.87|14079.53|13959.53|14079.9|13959.9|14079.53|13959.53|9
1625607360000|2021-07-06 21:36:00|14079.49|13959.49|14078.9|13958.9|14079.49|13959.49|14078.9|13958.9|10
1625607370000|2021-07-06 21:36:10|14079.25|13959.25|14078.62|13958.62|14079.25|13959.25|14078.62|13958.62|7
1625607380000|2021-07-06 21:36:20|14078.9|13958.9|14079.13|13959.13|14079.13|13959.13|14078.19|13958.19|10
1625607390000|2021-07-06 21:36:30|14079.57|13959.57|14080.42|13960.42|14080.42|13960.42|14079.43|13959.43|10
1625607400000|2021-07-06 21:36:40|14080.2|13960.2|14079.96|13959.96|14080.43|13960.43|14079.96|13959.96|10
1625607410000|2021-07-06 21:36:50|14079.84|13959.84|14077.82|13957.82|14079.84|13959.84|14077.63|13957.63|8
1625607420000|2021-07-06 21:37:00|14077.62|13957.62|14076.51|13956.51|14077.62|13957.62|14076.49|13956.49|10
1625607430000|2021-07-06 21:37:10|14076.53|13956.53|14077.66|13957.66|14077.66|13957.66|14076.43|13956.43|8
1625607440000|2021-07-06 21:37:20|14077.67|13957.67|14077.03|13957.03|14078|13958|14077.03|13957.03|7
1625607450000|2021-07-06 21:37:30|14077.06|13957.06|14077.27|13957.27|14077.59|13957.59|14077.06|13957.06|8
1625607460000|2021-07-06 21:37:40|14077.29|13957.29|14077.83|13957.83|14077.83|13957.83|14077.29|13957.29|8
1625607470000|2021-07-06 21:37:50|14077.84|13957.84|14078.09|13958.09|14078.09|13958.09|14077.83|13957.83|6
1625607480000|2021-07-06 21:38:00|14078.01|13958.01|14078.25|13958.25|14078.25|13958.25|14077.65|13957.65|7
1625607490000|2021-07-06 21:38:10|14078.4|13958.4|14079.57|13959.57|14079.69|13959.69|14078.25|13958.25|10
1625607500000|2021-07-06 21:38:20|14079.61|13959.61|14080.63|13960.63|14080.63|13960.63|14079.56|13959.56|8
1625607510000|2021-07-06 21:38:30|14080.93|13960.93|14081.31|13961.31|14081.31|13961.31|14080.68|13960.68|10
1625607520000|2021-07-06 21:38:40|14081.21|13961.21|14080.96|13960.96|14081.27|13961.27|14079.95|13959.95|9
1625607530000|2021-07-06 21:38:50|14080.97|13960.97|14080.04|13960.04|14080.97|13960.97|14079.78|13959.78|10
1625607540000|2021-07-06 21:39:00|14079.93|13959.93|14079.92|13959.92|14079.98|13959.98|14079.84|13959.84|7
1625607550000|2021-07-06 21:39:10|14080.02|13960.02|14080.61|13960.61|14080.81|13960.81|14080.02|13960.02|10
1625607560000|2021-07-06 21:39:20|14080.58|13960.58|14081.22|13961.22|14081.58|13961.58|14080.58|13960.58|10
1625607570000|2021-07-06 21:39:30|14081.23|13961.23|14081.06|13961.06|14081.29|13961.29|14080.87|13960.87|10
1625607580000|2021-07-06 21:39:40|14081.17|13961.17|14080.48|13960.48|14081.27|13961.27|14080.48|13960.48|7
1625607590000|2021-07-06 21:39:50|14080.46|13960.46|14080.5|13960.5|14080.71|13960.71|14080.46|13960.46|8
1625607600000|2021-07-06 21:40:00|14080.29|13960.29|14081.14|13961.14|14081.14|13961.14|14080.29|13960.29|10
1625607610000|2021-07-06 21:40:10|14080.94|13960.94|14082.46|13962.46|14082.46|13962.46|14080.94|13960.94|9
1625607620000|2021-07-06 21:40:20|14082.61|13962.61|14084.99|13964.99|14084.99|13964.99|14082.61|13962.61|9
1625607630000|2021-07-06 21:40:30|14085.68|13965.68|14087.05|13967.05|14087.05|13967.05|14085.66|13965.66|8
1625607640000|2021-07-06 21:40:40|14087.07|13967.07|14088.65|13968.65|14088.65|13968.65|14087.07|13967.07|5
1625607650000|2021-07-06 21:40:50|14089.22|13969.22|14088.8|13968.8|14089.22|13969.22|14087.81|13967.81|9
1625607660000|2021-07-06 21:41:00|14088.58|13968.58|14090.3|13970.3|14090.44|13970.44|14088.58|13968.58|9
1625607670000|2021-07-06 21:41:10|14090.42|13970.42|14091.47|13971.47|14091.64|13971.64|14090.42|13970.42|10
1625607680000|2021-07-06 21:41:20|14092.66|13972.66|14095.13|13975.13|14095.13|13975.13|14092.66|13972.66|10
1625607690000|2021-07-06 21:41:30|14095.17|13975.17|14097.18|13977.18|14097.18|13977.18|14094.5|13974.5|9
1625607700000|2021-07-06 21:41:40|14097.2|13977.2|14097.58|13977.58|14097.66|13977.66|14097.07|13977.07|9
1625607710000|2021-07-06 21:41:50|14097.62|13977.62|14099.91|13979.91|14100.2|13980.2|14097.59|13977.59|10
1625607720000|2021-07-06 21:42:00|14099.92|13979.92|14100.01|13980.01|14100.23|13980.23|14099.92|13979.92|10
1625607730000|2021-07-06 21:42:10|14100.07|13980.07|14100.53|13980.53|14100.53|13980.53|14099.78|13979.78|8
1625607740000|2021-07-06 21:42:20|14100.37|13980.37|14099.83|13979.83|14100.76|13980.76|14099.68|13979.68|9
1625607750000|2021-07-06 21:42:30|14099.87|13979.87|14100.25|13980.25|14100.36|13980.36|14099.82|13979.82|10
1625607760000|2021-07-06 21:42:40|14100.16|13980.16|14099.89|13979.89|14100.35|13980.35|14099.89|13979.89|10
1625607770000|2021-07-06 21:42:50|14099.92|13979.92|14101.58|13981.58|14101.58|13981.58|14099.69|13979.69|9
1625607780000|2021-07-06 21:43:00|14101.57|13981.57|14100.21|13980.21|14101.57|13981.57|14100.21|13980.21|8
1625607790000|2021-07-06 21:43:10|14099.97|13979.97|14096.78|13976.78|14099.97|13979.97|14096.78|13976.78|10
1625607800000|2021-07-06 21:43:20|14096.63|13976.63|14090.7|13970.7|14096.63|13976.63|14090.7|13970.7|10
1625607810000|2021-07-06 21:43:30|14090.22|13970.22|14090.22|13970.22|14090.62|13970.62|14089.57|13969.57|9
1625607820000|2021-07-06 21:43:40|14091.03|13971.03|14094.55|13974.55|14094.55|13974.55|14091.03|13971.03|10
1625607830000|2021-07-06 21:43:50|14094.57|13974.57|14090.21|13970.21|14094.57|13974.57|14090.19|13970.19|10
1625607840000|2021-07-06 21:44:00|14090.04|13970.04|14089.13|13969.13|14090.04|13970.04|14088.49|13968.49|8
1625607850000|2021-07-06 21:44:10|14089.26|13969.26|14089.49|13969.49|14090.36|13970.36|14088.46|13968.46|10
1625607860000|2021-07-06 21:44:20|14089.13|13969.13|14080.87|13960.87|14089.13|13969.13|14080.87|13960.87|10
1625607870000|2021-07-06 21:44:30|14080.51|13960.51|14077.21|13957.21|14080.51|13960.51|14076.56|13956.56|10
1625607880000|2021-07-06 21:44:40|14076.91|13956.91|14077.36|13957.36|14077.36|13957.36|14076.67|13956.67|9
1625607890000|2021-07-06 21:44:50|14077.24|13957.24|14078.12|13958.12|14078.52|13958.52|14077.24|13957.24|10
1625607900000|2021-07-06 21:45:00|14077.25|13957.25|14076.81|13956.81|14078.43|13958.43|14076.67|13956.67|9
1625607910000|2021-07-06 21:45:10|14076.65|13956.65|14073.96|13953.96|14076.72|13956.72|14073.87|13953.87|10
1625607920000|2021-07-06 21:45:20|14074.04|13954.04|14070.62|13950.62|14074.04|13954.04|14070.62|13950.62|10
1625607930000|2021-07-06 21:45:30|14070|13950|14070.76|13950.76|14070.76|13950.76|14069.4|13949.4|9
1625607940000|2021-07-06 21:45:40|14071.03|13951.03|14072.74|13952.74|14072.74|13952.74|14070.91|13950.91|10
1625607950000|2021-07-06 21:45:50|14073.16|13953.16|14073.82|13953.82|14073.82|13953.82|14072.8|13952.8|10
1625607960000|2021-07-06 21:46:00|14073.84|13953.84|14070.98|13950.98|14073.87|13953.87|14070.98|13950.98|10
1625607970000|2021-07-06 21:46:10|14070.03|13950.03|14069.38|13949.38|14070.25|13950.25|14067.24|13947.24|10
1625607980000|2021-07-06 21:46:20|14069.39|13949.39|14067.51|13947.51|14069.61|13949.61|14067.51|13947.51|10
1625607990000|2021-07-06 21:46:30|14066.97|13946.97|14068.02|13948.02|14068.17|13948.17|14066.8|13946.8|10
1625608000000|2021-07-06 21:46:40|14067.92|13947.92|14068|13948|14068|13948|14066.65|13946.65|10
1625608010000|2021-07-06 21:46:50|14068.18|13948.18|14067.23|13947.23|14068.65|13948.65|14066.37|13946.37|9
1625608020000|2021-07-06 21:47:00|14065.46|13945.46|14065.28|13945.28|14065.73|13945.73|14064.82|13944.82|10
1625608030000|2021-07-06 21:47:10|14065.1|13945.1|14063.2|13943.2|14065.1|13945.1|14062.86|13942.86|10
1625608040000|2021-07-06 21:47:20|14063.66|13943.66|14063.67|13943.67|14064.08|13944.08|14063.66|13943.66|10
1625608050000|2021-07-06 21:47:30|14063.02|13943.02|14064.23|13944.23|14064.23|13944.23|14062.83|13942.83|10
1625608060000|2021-07-06 21:47:40|14063.97|13943.97|14062.88|13942.88|14063.97|13943.97|14062.77|13942.77|9
1625608070000|2021-07-06 21:47:50|14062.89|13942.89|14061.35|13941.35|14063.06|13943.06|14061.35|13941.35|10
1625608080000|2021-07-06 21:48:00|14061.33|13941.33|14059.23|13939.23|14061.69|13941.69|14059.23|13939.23|10
1625608090000|2021-07-06 21:48:10|14059.24|13939.24|14060.71|13940.71|14061.03|13941.03|14059.24|13939.24|10
1625608100000|2021-07-06 21:48:20|14060.59|13940.59|14060.2|13940.2|14061.22|13941.22|14059.42|13939.42|10
1625608110000|2021-07-06 21:48:30|14060.12|13940.12|14060.68|13940.68|14060.8|13940.8|14059.84|13939.84|10
1625608120000|2021-07-06 21:48:40|14060.96|13940.96|14059.54|13939.54|14061.05|13941.05|14059.54|13939.54|10
1625608130000|2021-07-06 21:48:50|14060.45|13940.45|14061.03|13941.03|14061.47|13941.47|14060.25|13940.25|10
1625608140000|2021-07-06 21:49:00|14061.29|13941.29|14058.62|13938.62|14061.29|13941.29|14058.62|13938.62|10
1625608150000|2021-07-06 21:49:10|14058.69|13938.69|14058.02|13938.02|14059.01|13939.01|14057.81|13937.81|10
1625608160000|2021-07-06 21:49:20|14058.21|13938.21|14058.57|13938.57|14058.58|13938.58|14058.12|13938.12|10
1625608170000|2021-07-06 21:49:30|14059.41|13939.41|14058.79|13938.79|14059.41|13939.41|14058.67|13938.67|9
1625608180000|2021-07-06 21:49:40|14058.88|13938.88|14058.21|13938.21|14058.88|13938.88|14057.78|13937.78|9
1625608190000|2021-07-06 21:49:50|14058.64|13938.64|14062.09|13942.09|14062.1|13942.1|14058.64|13938.64|10
1625608200000|2021-07-06 21:50:00|14062.59|13942.59|14060.14|13940.14|14063.61|13943.61|14060.14|13940.14|10
1625608210000|2021-07-06 21:50:10|14060.31|13940.31|14059.16|13939.16|14060.31|13940.31|14059.03|13939.03|9
1625608220000|2021-07-06 21:50:20|14059.29|13939.29|14059.07|13939.07|14060.73|13940.73|14058.69|13938.69|10
1625608230000|2021-07-06 21:50:30|14059.09|13939.09|14059.25|13939.25|14060.23|13940.23|14059.01|13939.01|8
1625608240000|2021-07-06 21:50:40|14058.8|13938.8|14058.12|13938.12|14058.8|13938.8|14058.07|13938.07|9
1625608250000|2021-07-06 21:50:50|14058.62|13938.62|14059.73|13939.73|14060.06|13940.06|14058.62|13938.62|9
1625608260000|2021-07-06 21:51:00|14060.11|13940.11|14056.98|13936.98|14060.11|13940.11|14056.98|13936.98|9
1625608270000|2021-07-06 21:51:10|14056.96|13936.96|14056.24|13936.24|14057.71|13937.71|14056.24|13936.24|9
1625608280000|2021-07-06 21:51:20|14056.23|13936.23|14057.61|13937.61|14057.68|13937.68|14056.07|13936.07|8
1625608290000|2021-07-06 21:51:30|14057.5|13937.5|14056.11|13936.11|14057.5|13937.5|14056.11|13936.11|9
1625608300000|2021-07-06 21:51:40|14055.99|13935.99|14050.97|13930.97|14056.26|13936.26|14050.97|13930.97|10
1625608310000|2021-07-06 21:51:50|14050.53|13930.53|14043.72|13923.72|14050.53|13930.53|14043.48|13923.48|10
1625608320000|2021-07-06 21:52:00|14044.37|13924.37|14044.58|13924.58|14044.58|13924.58|14043.6|13923.6|10
1625608330000|2021-07-06 21:52:10|14044.36|13924.36|14042.39|13922.39|14044.72|13924.72|14042.28|13922.28|10
1625608340000|2021-07-06 21:52:20|14041.26|13921.26|14038.61|13918.61|14041.26|13921.26|14038.17|13918.17|10
1625608350000|2021-07-06 21:52:30|14038.86|13918.86|14037.19|13917.19|14038.86|13918.86|14037.19|13917.19|10
1625608360000|2021-07-06 21:52:40|14037.02|13917.02|14036.35|13916.35|14037.28|13917.28|14036.05|13916.05|10
1625608370000|2021-07-06 21:52:50|14036.57|13916.57|14034.6|13914.6|14036.96|13916.96|14034.6|13914.6|10
1625608380000|2021-07-06 21:53:00|14034.15|13914.15|14031.68|13911.68|14034.15|13914.15|14029.27|13909.27|10
1625608390000|2021-07-06 21:53:10|14031.96|13911.96|13999.76|13879.76|14031.96|13911.96|13999.76|13879.76|10
1625608400000|2021-07-06 21:53:20|13998.3|13878.3|13984.46|13864.46|13998.3|13878.3|13984.46|13864.46|10
1625608410000|2021-07-06 21:53:30|13982.75|13862.75|13980.02|13860.02|13982.75|13862.75|13980.02|13860.02|10
1625608420000|2021-07-06 21:53:40|13980.41|13860.41|13984.82|13864.82|13984.82|13864.82|13980.41|13860.41|10
1625608430000|2021-07-06 21:53:50|13984.53|13864.53|13985.99|13865.99|13985.99|13865.99|13983.85|13863.85|10
1625608440000|2021-07-06 21:54:00|13986.06|13866.06|13986.24|13866.24|13986.24|13866.24|13981.58|13861.58|9
1625608450000|2021-07-06 21:54:10|13986.41|13866.41|13994.02|13874.02|13994.05|13874.05|13986.41|13866.41|10
1625608460000|2021-07-06 21:54:20|13993.81|13873.81|13987.13|13867.13|13993.81|13873.81|13987.12|13867.12|10
1625608470000|2021-07-06 21:54:30|13986.12|13866.12|13985.92|13865.92|13986.12|13866.12|13985.32|13865.32|9
1625608480000|2021-07-06 21:54:40|13985.79|13865.79|13988.28|13868.28|13988.28|13868.28|13985.79|13865.79|10
1625608490000|2021-07-06 21:54:50|13988.47|13868.47|13989.93|13869.93|13990.52|13870.52|13988.47|13868.47|10
1625608500000|2021-07-06 21:55:00|13989.99|13869.99|13990.21|13870.21|13990.43|13870.43|13987.57|13867.57|10
1625608510000|2021-07-06 21:55:10|13990.34|13870.34|13994.67|13874.67|13994.67|13874.67|13990.34|13870.34|10
1625608520000|2021-07-06 21:55:20|13994.03|13874.03|13997.37|13877.37|13997.37|13877.37|13994|13874|10
1625608530000|2021-07-06 21:55:30|13997.32|13877.32|14000.09|13880.09|14000.32|13880.32|13997.32|13877.32|10
1625608540000|2021-07-06 21:55:40|13999.91|13879.91|14001.67|13881.67|14003.17|13883.17|13999.4|13879.4|10
1625608550000|2021-07-06 21:55:50|14002.67|13882.67|13999.38|13879.38|14002.67|13882.67|13999.38|13879.38|8
1625608560000|2021-07-06 21:56:00|13999.64|13879.64|14001.09|13881.09|14001.09|13881.09|13999.27|13879.27|10
1625608570000|2021-07-06 21:56:10|14001.77|13881.77|14003.45|13883.45|14003.45|13883.45|14001.77|13881.77|9
1625608580000|2021-07-06 21:56:20|14003.61|13883.61|14008.34|13888.34|14008.34|13888.34|14003.49|13883.49|9
1625608590000|2021-07-06 21:56:30|14008.09|13888.09|14012.01|13892.01|14012.33|13892.33|14008.09|13888.09|10
1625608600000|2021-07-06 21:56:40|14012.4|13892.4|14009.26|13889.26|14012.61|13892.61|14009.17|13889.17|10
1625608610000|2021-07-06 21:56:50|14009.03|13889.03|14009.26|13889.26|14009.35|13889.35|14006.72|13886.72|10
1625608620000|2021-07-06 21:57:00|14009.1|13889.1|14010.75|13890.75|14010.75|13890.75|14009.1|13889.1|10
1625608630000|2021-07-06 21:57:10|14011.53|13891.53|14011.42|13891.42|14011.63|13891.63|14010.68|13890.68|10
1625608640000|2021-07-06 21:57:20|14011.53|13891.53|14012.68|13892.68|14012.68|13892.68|14011.53|13891.53|9
1625608650000|2021-07-06 21:57:30|14013.56|13893.56|14017.87|13897.87|14017.87|13897.87|14013.56|13893.56|9
1625608660000|2021-07-06 21:57:40|14016.91|13896.91|14017.07|13897.07|14018.56|13898.56|14016.36|13896.36|10
1625608670000|2021-07-06 21:57:50|14017.22|13897.22|14018.54|13898.54|14018.54|13898.54|14016.77|13896.77|10
1625608680000|2021-07-06 21:58:00|14019.16|13899.16|14021.86|13901.86|14021.86|13901.86|14019.16|13899.16|10
1625608690000|2021-07-06 21:58:10|14021.8|13901.8|14028.67|13908.67|14028.79|13908.79|14021.8|13901.8|10
1625608700000|2021-07-06 21:58:20|14028.94|13908.94|14033.39|13913.39|14033.39|13913.39|14028.94|13908.94|10
1625608710000|2021-07-06 21:58:30|14032.89|13912.89|14031.96|13911.96|14032.89|13912.89|14031.16|13911.16|10
1625608720000|2021-07-06 21:58:40|14030.88|13910.88|14031.98|13911.98|14033.37|13913.37|14030.88|13910.88|10
1625608730000|2021-07-06 21:58:50|14032|13912|14022.63|13902.63|14032|13912|14022.63|13902.63|10
1625608740000|2021-07-06 21:59:00|14021|13901|14024.4|13904.4|14025.19|13905.19|14020.42|13900.42|10
1625608750000|2021-07-06 21:59:10|14024.3|13904.3|14028.61|13908.61|14028.61|13908.61|14024.1|13904.1|10
1625608760000|2021-07-06 21:59:20|14028.58|13908.58|14030.89|13910.89|14030.93|13910.93|14028.42|13908.42|10
1625608770000|2021-07-06 21:59:30|14030.68|13910.68|14032.04|13912.04|14032.04|13912.04|14030.68|13910.68|10
1625608780000|2021-07-06 21:59:40|14032.22|13912.22|14032.7|13912.7|14032.73|13912.73|14032.22|13912.22|10
1625608790000|2021-07-06 21:59:50|14033.09|13913.09|14032.26|13912.26|14033.38|13913.38|14032.26|13912.26|9
1625608800000|2021-07-06 22:00:00|14032.25|13912.25|14028.98|13908.98|14032.37|13912.37|14028.76|13908.76|10
1625608810000|2021-07-06 22:00:10|14029.56|13909.56|14022.46|13902.46|14029.56|13909.56|14022.46|13902.46|10
1625608820000|2021-07-06 22:00:20|14022.42|13902.42|14021.38|13901.38|14023.06|13903.06|14019.69|13899.69|10
1625608830000|2021-07-06 22:00:30|14021.91|13901.91|14022.73|13902.73|14023.93|13903.93|14021.91|13901.91|10
1625608840000|2021-07-06 22:00:40|14022.87|13902.87|14022.18|13902.18|14022.87|13902.87|14020.49|13900.49|10
1625608850000|2021-07-06 22:00:50|14022.2|13902.2|14028.19|13908.19|14028.19|13908.19|14022.2|13902.2|10
1625608860000|2021-07-06 22:01:00|14029.05|13909.05|14035.33|13915.33|14035.33|13915.33|14029.05|13909.05|10
1625608870000|2021-07-06 22:01:10|14035.4|13915.4|14035.06|13915.06|14035.4|13915.4|14034.51|13914.51|10
1625608880000|2021-07-06 22:01:20|14035.58|13915.58|14037.58|13917.58|14037.58|13917.58|14035.58|13915.58|9
1625608890000|2021-07-06 22:01:30|14037.5|13917.5|14039.32|13919.32|14039.72|13919.72|14037.5|13917.5|10
1625608900000|2021-07-06 22:01:40|14039.37|13919.37|14039.34|13919.34|14039.61|13919.61|14038.56|13918.56|10
1625608910000|2021-07-06 22:01:50|14039.19|13919.19|14040.51|13920.51|14040.52|13920.52|14039.19|13919.19|10
1625608920000|2021-07-06 22:02:00|14040.45|13920.45|14041.22|13921.22|14041.22|13921.22|14039.01|13919.01|10
1625608930000|2021-07-06 22:02:10|14041.14|13921.14|14048.23|13928.23|14048.23|13928.23|14041.14|13921.14|10
1625608940000|2021-07-06 22:02:20|14048.39|13928.39|14049.12|13929.12|14049.24|13929.24|14047.93|13927.93|9
1625608950000|2021-07-06 22:02:30|14048.85|13928.85|14051.23|13931.23|14051.23|13931.23|14048.85|13928.85|10
1625608960000|2021-07-06 22:02:40|14051.26|13931.26|14052.46|13932.46|14052.63|13932.63|14051.26|13931.26|9
1625608970000|2021-07-06 22:02:50|14052.64|13932.64|14054.52|13934.52|14054.52|13934.52|14052.64|13932.64|10
1625608980000|2021-07-06 22:03:00|14054.54|13934.54|14054.78|13934.78|14056.15|13936.15|14054.24|13934.24|10
1625608990000|2021-07-06 22:03:10|14054.93|13934.93|14065.47|13945.47|14065.47|13945.47|14054.93|13934.93|10
1625609000000|2021-07-06 22:03:20|14065.55|13945.55|14069.47|13949.47|14070.26|13950.26|14064.94|13944.94|10
1625609010000|2021-07-06 22:03:30|14069.7|13949.7|14076.78|13956.78|14076.78|13956.78|14069.69|13949.69|10
1625609020000|2021-07-06 22:03:40|14077.51|13957.51|14084.54|13964.54|14084.54|13964.54|14077.51|13957.51|10
1625609030000|2021-07-06 22:03:50|14085.12|13965.12|14088.93|13968.93|14088.93|13968.93|14084.3|13964.3|10
1625609040000|2021-07-06 22:04:00|14087.92|13967.92|14085.81|13965.81|14088.98|13968.98|14085.81|13965.81|9
1625609050000|2021-07-06 22:04:10|14086.16|13966.16|14090.88|13970.88|14090.88|13970.88|14085.86|13965.86|9
1625609060000|2021-07-06 22:04:20|14091.03|13971.03|14093.88|13973.88|14093.9|13973.9|14091.03|13971.03|10
1625609070000|2021-07-06 22:04:30|14094.08|13974.08|14095.18|13975.18|14095.69|13975.69|14094.08|13974.08|10
1625609080000|2021-07-06 22:04:40|14095.71|13975.71|14097.86|13977.86|14098.71|13978.71|14095.71|13975.71|10
1625609090000|2021-07-06 22:04:50|14098.28|13978.28|14099.78|13979.78|14099.94|13979.94|14098.25|13978.25|10
1625609100000|2021-07-06 22:05:00|14099.86|13979.86|14100.65|13980.65|14100.82|13980.82|14099.86|13979.86|9
1625609110000|2021-07-06 22:05:10|14100.44|13980.44|14098.07|13978.07|14100.44|13980.44|14098.03|13978.03|9
1625609120000|2021-07-06 22:05:20|14097.17|13977.17|14094.61|13974.61|14097.17|13977.17|14094.61|13974.61|9
1625609130000|2021-07-06 22:05:30|14096.61|13976.61|14097.71|13977.71|14097.71|13977.71|14096.61|13976.61|10
1625609140000|2021-07-06 22:05:40|14097.9|13977.9|14099.76|13979.76|14099.76|13979.76|14097.9|13977.9|10
1625609150000|2021-07-06 22:05:50|14099.78|13979.78|14099.34|13979.34|14099.95|13979.95|14098.67|13978.67|8
1625609160000|2021-07-06 22:06:00|14099.28|13979.28|14099.58|13979.58|14099.6|13979.6|14099.28|13979.28|8
1625609170000|2021-07-06 22:06:10|14099.19|13979.19|14102.13|13982.13|14102.13|13982.13|14098.45|13978.45|10
1625609180000|2021-07-06 22:06:20|14102.12|13982.12|14099.71|13979.71|14102.61|13982.61|14099.71|13979.71|10
1625609190000|2021-07-06 22:06:30|14100.22|13980.22|14097.49|13977.49|14100.22|13980.22|14097.49|13977.49|10
1625609200000|2021-07-06 22:06:40|14097.35|13977.35|14097.9|13977.9|14097.9|13977.9|14096.75|13976.75|10
1625609210000|2021-07-06 22:06:50|14097.92|13977.92|14098.96|13978.96|14099.15|13979.15|14097.92|13977.92|9
1625609220000|2021-07-06 22:07:00|14098.94|13978.94|14098.11|13978.11|14099.24|13979.24|14098.1|13978.1|10
1625609230000|2021-07-06 22:07:10|14097.83|13977.83|14094.79|13974.79|14097.83|13977.83|14094.79|13974.79|9
1625609240000|2021-07-06 22:07:20|14094.77|13974.77|14095.02|13975.02|14095.13|13975.13|14094.77|13974.77|6
1625609250000|2021-07-06 22:07:30|14095|13975|14094.6|13974.6|14095|13975|14094.2|13974.2|9
1625609260000|2021-07-06 22:07:40|14094.66|13974.66|14096.66|13976.66|14096.66|13976.66|14094.51|13974.51|10
1625609270000|2021-07-06 22:07:50|14096.87|13976.87|14098.51|13978.51|14098.65|13978.65|14096.3|13976.3|10
1625609280000|2021-07-06 22:08:00|14098.74|13978.74|14099.6|13979.6|14099.6|13979.6|14098.74|13978.74|9
1625609290000|2021-07-06 22:08:10|14099.79|13979.79|14098.65|13978.65|14099.79|13979.79|14098.63|13978.63|9
1625609300000|2021-07-06 22:08:20|14098.73|13978.73|14099.5|13979.5|14099.5|13979.5|14098.4|13978.4|9
1625609310000|2021-07-06 22:08:30|14099.46|13979.46|14098.09|13978.09|14099.48|13979.48|14098.09|13978.09|10
1625609320000|2021-07-06 22:08:40|14097.94|13977.94|14092.7|13972.7|14097.94|13977.94|14092.58|13972.58|10
1625609330000|2021-07-06 22:08:50|14092.57|13972.57|14092.09|13972.09|14092.57|13972.57|14091.63|13971.63|10
1625609340000|2021-07-06 22:09:00|14092.2|13972.2|14091.72|13971.72|14092.2|13972.2|14091.48|13971.48|10
1625609350000|2021-07-06 22:09:10|14091.11|13971.11|14091.33|13971.33|14091.33|13971.33|14090.82|13970.82|9
1625609360000|2021-07-06 22:09:20|14091.6|13971.6|14092.53|13972.53|14092.53|13972.53|14090.83|13970.83|9
1625609370000|2021-07-06 22:09:30|14092.73|13972.73|14095.17|13975.17|14095.17|13975.17|14092.73|13972.73|10
1625609380000|2021-07-06 22:09:40|14095.21|13975.21|14093.01|13973.01|14095.27|13975.27|14093|13973|10
1625609390000|2021-07-06 22:09:50|14093.23|13973.23|14092.26|13972.26|14093.27|13973.27|14092.23|13972.23|9
1625609400000|2021-07-06 22:10:00|14092.18|13972.18|14091.3|13971.3|14092.18|13972.18|14091.19|13971.19|10
1625609410000|2021-07-06 22:10:10|14090.86|13970.86|14091.91|13971.91|14091.91|13971.91|14090.83|13970.83|7
1625609420000|2021-07-06 22:10:20|14092.61|13972.61|14092.8|13972.8|14092.8|13972.8|14092.09|13972.09|10
1625609430000|2021-07-06 22:10:30|14092.82|13972.82|14092.04|13972.04|14093.1|13973.1|14092.04|13972.04|8
1625609440000|2021-07-06 22:10:40|14092.03|13972.03|14093.08|13973.08|14093.11|13973.11|14092.03|13972.03|8
1625609450000|2021-07-06 22:10:50|14093.07|13973.07|14089.42|13969.42|14093.85|13973.85|14089.42|13969.42|10
1625609460000|2021-07-06 22:11:00|14088.18|13968.18|14087.89|13967.89|14088.49|13968.49|14087.79|13967.79|9
1625609470000|2021-07-06 22:11:10|14089.27|13969.27|14095.61|13975.61|14095.61|13975.61|14088.88|13968.88|9
1625609480000|2021-07-06 22:11:20|14097.37|13977.37|14107.32|13987.32|14107.32|13987.32|14097.37|13977.37|8
1625609490000|2021-07-06 22:11:30|14107.45|13987.45|14115.99|13995.99|14115.99|13995.99|14107.45|13987.45|10
1625609500000|2021-07-06 22:11:40|14115.88|13995.88|14112.26|13992.26|14115.88|13995.88|14111.8|13991.8|10
1625609510000|2021-07-06 22:11:50|14113.17|13993.17|14113.48|13993.48|14113.48|13993.48|14111.92|13991.92|9
1625609520000|2021-07-06 22:12:00|14113.44|13993.44|14115.93|13995.93|14115.93|13995.93|14113.44|13993.44|9
1625609530000|2021-07-06 22:12:10|14117.16|13997.16|14125.07|14005.07|14125.07|14005.07|14117.16|13997.16|9
1625609540000|2021-07-06 22:12:20|14125.78|14005.78|14124.84|14004.84|14125.78|14005.78|14123.73|14003.73|10
1625609550000|2021-07-06 22:12:30|14125.28|14005.28|14127.62|14007.62|14127.62|14007.62|14125.28|14005.28|9
1625609560000|2021-07-06 22:12:40|14128.83|14008.83|14128.46|14008.46|14130.29|14010.29|14128.46|14008.46|9
1625609570000|2021-07-06 22:12:50|14127.28|14007.28|14125.11|14005.11|14127.68|14007.68|14125.06|14005.06|10
1625609580000|2021-07-06 22:13:00|14125.68|14005.68|14127.08|14007.08|14127.23|14007.23|14125.66|14005.66|9
1625609590000|2021-07-06 22:13:10|14128.16|14008.16|14130.89|14010.89|14131.17|14011.17|14127.11|14007.11|10
1625609600000|2021-07-06 22:13:20|14130.61|14010.61|14128.21|14008.21|14130.61|14010.61|14127.12|14007.12|10
1625609610000|2021-07-06 22:13:30|14128.89|14008.89|14133.41|14013.41|14133.41|14013.41|14128.89|14008.89|10
1625609620000|2021-07-06 22:13:40|14133.22|14013.22|14132.78|14012.78|14134.45|14014.45|14132.78|14012.78|10
1625609630000|2021-07-06 22:13:50|14133.79|14013.79|14133.56|14013.56|14134.59|14014.59|14133.05|14013.05|10
1625609640000|2021-07-06 22:14:00|14134.3|14014.3|14135.19|14015.19|14135.19|14015.19|14134.12|14014.12|10
1625609650000|2021-07-06 22:14:10|14135.74|14015.74|14136.99|14016.99|14137.03|14017.03|14134.9|14014.9|10
1625609660000|2021-07-06 22:14:20|14136.82|14016.82|14135.21|14015.21|14136.82|14016.82|14135.11|14015.11|10
1625609670000|2021-07-06 22:14:30|14135.01|14015.01|14135.23|14015.23|14135.56|14015.56|14134.51|14014.51|10
1625609680000|2021-07-06 22:14:40|14135.12|14015.12|14136.9|14016.9|14137.37|14017.37|14135.12|14015.12|8
1625609690000|2021-07-06 22:14:50|14137.57|14017.57|14141.44|14021.44|14141.44|14021.44|14137.57|14017.57|10
1625609700000|2021-07-06 22:15:00|14141.37|14021.37|14141.67|14021.67|14141.67|14021.67|14140.9|14020.9|10
1625609710000|2021-07-06 22:15:10|14141.89|14021.89|14142.03|14022.03|14143.54|14023.54|14141.89|14021.89|10
1625609720000|2021-07-06 22:15:20|14142.91|14022.91|14141.49|14021.49|14143.01|14023.01|14141.46|14021.46|9
1625609730000|2021-07-06 22:15:30|14140.86|14020.86|14136.14|14016.14|14140.86|14020.86|14136.14|14016.14|9
1625609740000|2021-07-06 22:15:40|14135.58|14015.58|14136.21|14016.21|14136.25|14016.25|14135.36|14015.36|9
1625609750000|2021-07-06 22:15:50|14136.29|14016.29|14136.22|14016.22|14136.69|14016.69|14136.1|14016.1|10
1625609760000|2021-07-06 22:16:00|14136.89|14016.89|14138.09|14018.09|14138.22|14018.22|14136.89|14016.89|9
1625609770000|2021-07-06 22:16:10|14138.08|14018.08|14139.56|14019.56|14139.74|14019.74|14138.08|14018.08|9
1625609780000|2021-07-06 22:16:20|14139.48|14019.48|14138.53|14018.53|14139.53|14019.53|14138.53|14018.53|9
1625609790000|2021-07-06 22:16:30|14138.35|14018.35|14134.62|14014.62|14138.35|14018.35|14134.56|14014.56|10
1625609800000|2021-07-06 22:16:40|14134.7|14014.7|14133.27|14013.27|14134.73|14014.73|14133.27|14013.27|9
1625609810000|2021-07-06 22:16:50|14133.08|14013.08|14132.34|14012.34|14133.08|14013.08|14132.07|14012.07|10
1625609820000|2021-07-06 22:17:00|14132.33|14012.33|14132.57|14012.57|14133.23|14013.23|14131.9|14011.9|10
1625609830000|2021-07-06 22:17:10|14132.22|14012.22|14133.2|14013.2|14133.3|14013.3|14131.88|14011.88|8
1625609840000|2021-07-06 22:17:20|14133.23|14013.23|14134.31|14014.31|14134.31|14014.31|14133.03|14013.03|10
1625609850000|2021-07-06 22:17:30|14134.29|14014.29|14133.19|14013.19|14134.29|14014.29|14133.19|14013.19|9
1625609860000|2021-07-06 22:17:40|14133.42|14013.42|14129.86|14009.86|14134.25|14014.25|14129.86|14009.86|10
1625609870000|2021-07-06 22:17:50|14129.41|14009.41|14125.71|14005.71|14129.41|14009.41|14125.52|14005.52|10
1625609880000|2021-07-06 22:18:00|14126.56|14006.56|14126.4|14006.4|14127.65|14007.65|14126.2|14006.2|10
1625609890000|2021-07-06 22:18:10|14125.88|14005.88|14127.98|14007.98|14128.13|14008.13|14125.46|14005.46|10
1625609900000|2021-07-06 22:18:20|14127.94|14007.94|14128.7|14008.7|14129.24|14009.24|14127.94|14007.94|10
1625609910000|2021-07-06 22:18:30|14128.63|14008.63|14129.47|14009.47|14129.47|14009.47|14128.51|14008.51|10
1625609920000|2021-07-06 22:18:40|14129.21|14009.21|14131.59|14011.59|14131.86|14011.86|14129.13|14009.13|8
1625609930000|2021-07-06 22:18:50|14132.3|14012.3|14132.02|14012.02|14132.67|14012.67|14131.46|14011.46|10
1625609940000|2021-07-06 22:19:00|14132.01|14012.01|14131.79|14011.79|14132.16|14012.16|14131.35|14011.35|10
1625609950000|2021-07-06 22:19:10|14132.69|14012.69|14132.33|14012.33|14132.8|14012.8|14132.24|14012.24|9
1625609960000|2021-07-06 22:19:20|14132.3|14012.3|14131.41|14011.41|14132.3|14012.3|14131.41|14011.41|8
1625609970000|2021-07-06 22:19:30|14131.43|14011.43|14132.25|14012.25|14132.25|14012.25|14131.15|14011.15|10
1625609980000|2021-07-06 22:19:40|14131.96|14011.96|14133.56|14013.56|14133.56|14013.56|14131.96|14011.96|10
1625609990000|2021-07-06 22:19:50|14133.25|14013.25|14133.57|14013.57|14133.69|14013.69|14133.17|14013.17|9
1625610000000|2021-07-06 22:20:00|14133.88|14013.88|14134.43|14014.43|14134.43|14014.43|14133.63|14013.63|10
1625610010000|2021-07-06 22:20:10|14134.12|14014.12|14136.59|14016.59|14136.83|14016.83|14134.12|14014.12|10
1625610020000|2021-07-06 22:20:20|14136.57|14016.57|14137.34|14017.34|14138.04|14018.04|14136.57|14016.57|10
1625610030000|2021-07-06 22:20:30|14137.17|14017.17|14137.34|14017.34|14137.48|14017.48|14137.15|14017.15|9
1625610040000|2021-07-06 22:20:40|14137.37|14017.37|14136.45|14016.45|14137.37|14017.37|14136.45|14016.45|9
1625610050000|2021-07-06 22:20:50|14134.56|14014.56|14131.02|14011.02|14134.56|14014.56|14130.72|14010.72|10
1625610060000|2021-07-06 22:21:00|14130.82|14010.82|14129.52|14009.52|14130.82|14010.82|14129.4|14009.4|9
1625610070000|2021-07-06 22:21:10|14129.67|14009.67|14127.9|14007.9|14129.67|14009.67|14126.93|14006.93|10
1625610080000|2021-07-06 22:21:20|14127.8|14007.8|14128.87|14008.87|14128.87|14008.87|14127.74|14007.74|10
1625610090000|2021-07-06 22:21:30|14129.03|14009.03|14128.82|14008.82|14129.06|14009.06|14128.32|14008.32|10
1625610100000|2021-07-06 22:21:40|14128.61|14008.61|14127.89|14007.89|14128.79|14008.79|14127.15|14007.15|9
1625610110000|2021-07-06 22:21:50|14128.13|14008.13|14127.81|14007.81|14128.13|14008.13|14127.52|14007.52|10
1625610120000|2021-07-06 22:22:00|14127.96|14007.96|14130.99|14010.99|14130.99|14010.99|14127.93|14007.93|8
1625610130000|2021-07-06 22:22:10|14131.64|14011.64|14132.73|14012.73|14132.77|14012.77|14131.59|14011.59|9
1625610140000|2021-07-06 22:22:20|14133.21|14013.21|14133.99|14013.99|14133.99|14013.99|14132.99|14012.99|10
1625610150000|2021-07-06 22:22:30|14134.02|14014.02|14136.9|14016.9|14136.9|14016.9|14134.02|14014.02|9
1625610160000|2021-07-06 22:22:40|14135.92|14015.92|14135.76|14015.76|14135.92|14015.92|14135.11|14015.11|10
1625610170000|2021-07-06 22:22:50|14135.58|14015.58|14135.19|14015.19|14135.85|14015.85|14135.07|14015.07|10
1625610180000|2021-07-06 22:23:00|14134.85|14014.85|14135.23|14015.23|14135.59|14015.59|14134.85|14014.85|10
1625610190000|2021-07-06 22:23:10|14135.64|14015.64|14136.97|14016.97|14138.33|14018.33|14135.64|14015.64|10
1625610200000|2021-07-06 22:23:20|14136.79|14016.79|14135.86|14015.86|14136.79|14016.79|14135.86|14015.86|10
1625610210000|2021-07-06 22:23:30|14136.78|14016.78|14136.89|14016.89|14137.02|14017.02|14136.49|14016.49|9
1625610220000|2021-07-06 22:23:40|14135.58|14015.58|14136.2|14016.2|14136.2|14016.2|14135.35|14015.35|9
1625610230000|2021-07-06 22:23:50|14136.43|14016.43|14135.57|14015.57|14136.53|14016.53|14135.39|14015.39|10
1625610240000|2021-07-06 22:24:00|14136.23|14016.23|14136.55|14016.55|14137.53|14017.53|14136.23|14016.23|10
1625610250000|2021-07-06 22:24:10|14136.93|14016.93|14138.67|14018.67|14138.9|14018.9|14136.93|14016.93|10
1625610260000|2021-07-06 22:24:20|14138.8|14018.8|14136.4|14016.4|14138.8|14018.8|14136.4|14016.4|8
1625610270000|2021-07-06 22:24:30|14136.18|14016.18|14134.92|14014.92|14136.24|14016.24|14134.92|14014.92|10
1625610280000|2021-07-06 22:24:40|14134.86|14014.86|14133.57|14013.57|14134.86|14014.86|14133.57|14013.57|8
1625610290000|2021-07-06 22:24:50|14133.51|14013.51|14134|14014|14134.15|14014.15|14133.25|14013.25|9
1625610300000|2021-07-06 22:25:00|14132.13|14012.13|14132.83|14012.83|14132.83|14012.83|14131.64|14011.64|10
1625610310000|2021-07-06 22:25:10|14132.92|14012.92|14131.81|14011.81|14133|14013|14131.8|14011.8|9
1625610320000|2021-07-06 22:25:20|14131.8|14011.8|14131.46|14011.46|14131.99|14011.99|14131.24|14011.24|10
1625610330000|2021-07-06 22:25:30|14131.45|14011.45|14131.51|14011.51|14131.67|14011.67|14131.45|14011.45|7
1625610340000|2021-07-06 22:25:40|14131.53|14011.53|14130.97|14010.97|14131.57|14011.57|14130.74|14010.74|10
1625610350000|2021-07-06 22:25:50|14130.83|14010.83|14132.62|14012.62|14132.62|14012.62|14130.83|14010.83|9
1625610360000|2021-07-06 22:26:00|14132.7|14012.7|14128.84|14008.84|14132.7|14012.7|14128.84|14008.84|10
1625610370000|2021-07-06 22:26:10|14127.6|14007.6|14123.48|14003.48|14128.04|14008.04|14123.48|14003.48|10
1625610380000|2021-07-06 22:26:20|14122.74|14002.74|14120.51|14000.51|14122.74|14002.74|14119.81|13999.81|10
1625610390000|2021-07-06 22:26:30|14120.57|14000.57|14121.01|14001.01|14121.84|14001.84|14120.38|14000.38|10
1625610400000|2021-07-06 22:26:40|14120.56|14000.56|14120.45|14000.45|14120.86|14000.86|14120.32|14000.32|8
1625610410000|2021-07-06 22:26:50|14120.29|14000.29|14121.97|14001.97|14121.97|14001.97|14120.07|14000.07|8
1625610420000|2021-07-06 22:27:00|14121.96|14001.96|14123.28|14003.28|14123.28|14003.28|14121.96|14001.96|8
1625610430000|2021-07-06 22:27:10|14123.66|14003.66|14123.89|14003.89|14124.13|14004.13|14123.12|14003.12|9
1625610440000|2021-07-06 22:27:20|14123.73|14003.73|14123.46|14003.46|14123.89|14003.89|14123.43|14003.43|8
1625610450000|2021-07-06 22:27:30|14123.41|14003.41|14122.85|14002.85|14123.99|14003.99|14122.85|14002.85|8
1625610460000|2021-07-06 22:27:40|14122.78|14002.78|14122.88|14002.88|14123.02|14003.02|14122.66|14002.66|8
1625610470000|2021-07-06 22:27:50|14122.92|14002.92|14123.43|14003.43|14123.54|14003.54|14122.75|14002.75|10
1625610480000|2021-07-06 22:28:00|14123.6|14003.6|14123.6|14003.6|14123.97|14003.97|14123.27|14003.27|7
1625610490000|2021-07-06 22:28:10|14123.62|14003.62|14123.25|14003.25|14123.64|14003.64|14123.25|14003.25|9
1625610500000|2021-07-06 22:28:20|14123.19|14003.19|14125.02|14005.02|14125.02|14005.02|14123.19|14003.19|10
1625610510000|2021-07-06 22:28:30|14124.71|14004.71|14124.95|14004.95|14125.12|14005.12|14124.69|14004.69|9
1625610520000|2021-07-06 22:28:40|14124.77|14004.77|14125.56|14005.56|14125.75|14005.75|14124.58|14004.58|10
1625610530000|2021-07-06 22:28:50|14125.51|14005.51|14123.69|14003.69|14125.51|14005.51|14123.65|14003.65|10
1625610540000|2021-07-06 22:29:00|14123.62|14003.62|14126.35|14006.35|14126.35|14006.35|14123.62|14003.62|10
1625610550000|2021-07-06 22:29:10|14126.31|14006.31|14127.61|14007.61|14128.73|14008.73|14126.31|14006.31|9
1625610560000|2021-07-06 22:29:20|14127.9|14007.9|14128.01|14008.01|14128.22|14008.22|14127.87|14007.87|9
1625610570000|2021-07-06 22:29:30|14128.19|14008.19|14127.38|14007.38|14128.82|14008.82|14127.38|14007.38|10
1625610580000|2021-07-06 22:29:40|14126.4|14006.4|14125.02|14005.02|14126.4|14006.4|14125.02|14005.02|10
1625610590000|2021-07-06 22:29:50|14125.13|14005.13|14124.8|14004.8|14125.89|14005.89|14124.8|14004.8|9
1625610600000|2021-07-06 22:30:00|14124.65|14004.65|14123.73|14003.73|14124.94|14004.94|14123.73|14003.73|10
1625610610000|2021-07-06 22:30:10|14123.93|14003.93|14123.74|14003.74|14124.17|14004.17|14122.87|14002.87|9
1625610620000|2021-07-06 22:30:20|14123.83|14003.83|14125.11|14005.11|14125.11|14005.11|14123.22|14003.22|10
1625610630000|2021-07-06 22:30:30|14126.74|14006.74|14131.36|14011.36|14131.36|14011.36|14126.74|14006.74|9
1625610640000|2021-07-06 22:30:40|14131.29|14011.29|14132.9|14012.9|14132.9|14012.9|14131.29|14011.29|9
1625610650000|2021-07-06 22:30:50|14133.27|14013.27|14138.82|14018.82|14138.82|14018.82|14133.27|14013.27|10
1625610660000|2021-07-06 22:31:00|14140.27|14020.27|14142.89|14022.89|14142.89|14022.89|14140.06|14020.06|10
1625610670000|2021-07-06 22:31:10|14143.05|14023.05|14148.77|14028.77|14148.77|14028.77|14143.05|14023.05|10
1625610680000|2021-07-06 22:31:20|14148.71|14028.71|14149.32|14029.32|14149.83|14029.83|14148.71|14028.71|9
1625610690000|2021-07-06 22:31:30|14149.11|14029.11|14148.36|14028.36|14149.57|14029.57|14148.36|14028.36|10
1625610700000|2021-07-06 22:31:40|14148.04|14028.04|14148.45|14028.45|14148.8|14028.8|14148.04|14028.04|9
1625610710000|2021-07-06 22:31:50|14148.28|14028.28|14148.03|14028.03|14148.28|14028.28|14147.3|14027.3|10
1625610720000|2021-07-06 22:32:00|14148.05|14028.05|14145.98|14025.98|14148.05|14028.05|14145.98|14025.98|10
1625610730000|2021-07-06 22:32:10|14146|14026|14145.36|14025.36|14146.75|14026.75|14145.31|14025.31|8
1625610740000|2021-07-06 22:32:20|14144.98|14024.98|14145.3|14025.3|14145.3|14025.3|14144.88|14024.88|9
1625610750000|2021-07-06 22:32:30|14145.31|14025.31|14143.83|14023.83|14145.4|14025.4|14143.83|14023.83|10
1625610760000|2021-07-06 22:32:40|14143.75|14023.75|14143.18|14023.18|14143.95|14023.95|14143.18|14023.18|10
1625610770000|2021-07-06 22:32:50|14143|14023|14140.27|14020.27|14143|14023|14140.27|14020.27|10
1625610780000|2021-07-06 22:33:00|14139.87|14019.87|14141.05|14021.05|14141.31|14021.31|14139.87|14019.87|9
1625610790000|2021-07-06 22:33:10|14141.04|14021.04|14142.12|14022.12|14142.84|14022.84|14141.04|14021.04|9
1625610800000|2021-07-06 22:33:20|14142.78|14022.78|14143.07|14023.07|14144.25|14024.25|14142.78|14022.78|10
1625610810000|2021-07-06 22:33:30|14143.53|14023.53|14142.56|14022.56|14144.15|14024.15|14142.56|14022.56|10
1625610820000|2021-07-06 22:33:40|14142.65|14022.65|14141.2|14021.2|14142.65|14022.65|14141.2|14021.2|9
1625610830000|2021-07-06 22:33:50|14141.01|14021.01|14139.94|14019.94|14141.01|14021.01|14139.87|14019.87|9
1625610840000|2021-07-06 22:34:00|14139.95|14019.95|14139.65|14019.65|14139.95|14019.95|14139.49|14019.49|10
1625610850000|2021-07-06 22:34:10|14139.27|14019.27|14140.43|14020.43|14140.43|14020.43|14139.27|14019.27|10
1625610860000|2021-07-06 22:34:20|14140.99|14020.99|14141.5|14021.5|14142.53|14022.53|14140.99|14020.99|10
1625610870000|2021-07-06 22:34:30|14141.51|14021.51|14143.78|14023.78|14143.78|14023.78|14141.51|14021.51|9
1625610880000|2021-07-06 22:34:40|14143.35|14023.35|14142.71|14022.71|14143.55|14023.55|14142.6|14022.6|9
1625610890000|2021-07-06 22:34:50|14142.48|14022.48|14141.46|14021.46|14142.48|14022.48|14141.46|14021.46|8
1625610900000|2021-07-06 22:35:00|14141.64|14021.64|14141.8|14021.8|14141.87|14021.87|14141.3|14021.3|9
1625610910000|2021-07-06 22:35:10|14141.94|14021.94|14141.64|14021.64|14141.94|14021.94|14141.54|14021.54|8
1625610920000|2021-07-06 22:35:20|14141.82|14021.82|14140.84|14020.84|14141.82|14021.82|14140.82|14020.82|10
1625610930000|2021-07-06 22:35:30|14141.22|14021.22|14142.88|14022.88|14142.88|14022.88|14141.22|14021.22|10
1625610940000|2021-07-06 22:35:40|14143.13|14023.13|14144.78|14024.78|14144.78|14024.78|14143.13|14023.13|10
1625610950000|2021-07-06 22:35:50|14145.01|14025.01|14144.24|14024.24|14145.01|14025.01|14144.07|14024.07|8
1625610960000|2021-07-06 22:36:00|14144.35|14024.35|14143.85|14023.85|14145.18|14025.18|14143.85|14023.85|9
1625610970000|2021-07-06 22:36:10|14143.26|14023.26|14143.63|14023.63|14143.63|14023.63|14143.02|14023.02|9
1625610980000|2021-07-06 22:36:20|14143.45|14023.45|14141.6|14021.6|14143.45|14023.45|14141.6|14021.6|9
1625610990000|2021-07-06 22:36:30|14141.53|14021.53|14139.36|14019.36|14141.53|14021.53|14139.36|14019.36|10
1625611000000|2021-07-06 22:36:40|14138.34|14018.34|14139.79|14019.79|14139.79|14019.79|14138.34|14018.34|10
1625611010000|2021-07-06 22:36:50|14138.39|14018.39|14138.69|14018.69|14138.82|14018.82|14138.34|14018.34|8
1625611020000|2021-07-06 22:37:00|14139.32|14019.32|14140.19|14020.19|14141.03|14021.03|14138.9|14018.9|10
1625611030000|2021-07-06 22:37:10|14139.95|14019.95|14139.62|14019.62|14140.11|14020.11|14139.51|14019.51|10
1625611040000|2021-07-06 22:37:20|14139.74|14019.74|14141.31|14021.31|14141.31|14021.31|14139.74|14019.74|10
1625611050000|2021-07-06 22:37:30|14141.51|14021.51|14142.56|14022.56|14143.68|14023.68|14141.51|14021.51|10
1625611060000|2021-07-06 22:37:40|14142.38|14022.38|14144.31|14024.31|14144.32|14024.32|14142.38|14022.38|10
1625611070000|2021-07-06 22:37:50|14144.26|14024.26|14144.54|14024.54|14144.54|14024.54|14143.39|14023.39|9
1625611080000|2021-07-06 22:38:00|14144.58|14024.58|14145.07|14025.07|14145.07|14025.07|14144.08|14024.08|10
1625611090000|2021-07-06 22:38:10|14145.06|14025.06|14145.29|14025.29|14145.52|14025.52|14144.93|14024.93|10
1625611100000|2021-07-06 22:38:20|14144.39|14024.39|14144.89|14024.89|14144.94|14024.94|14144.04|14024.04|10
1625611110000|2021-07-06 22:38:30|14145.27|14025.27|14149.4|14029.4|14149.4|14029.4|14145.27|14025.27|10
1625611120000|2021-07-06 22:38:40|14150.8|14030.8|14154.69|14034.69|14154.69|14034.69|14150.8|14030.8|10
1625611130000|2021-07-06 22:38:50|14154.72|14034.72|14155.44|14035.44|14156.03|14036.03|14154.72|14034.72|10
1625611140000|2021-07-06 22:39:00|14155.53|14035.53|14154.15|14034.15|14155.53|14035.53|14153.72|14033.72|10
1625611150000|2021-07-06 22:39:10|14154.19|14034.19|14154.18|14034.18|14154.5|14034.5|14153.82|14033.82|10
1625611160000|2021-07-06 22:39:20|14153.78|14033.78|14152.7|14032.7|14153.96|14033.96|14152.51|14032.51|9
1625611170000|2021-07-06 22:39:30|14152.6|14032.6|14152.39|14032.39|14152.6|14032.6|14151.94|14031.94|8
1625611180000|2021-07-06 22:39:40|14152.53|14032.53|14153.74|14033.74|14153.74|14033.74|14152.13|14032.13|9
1625611190000|2021-07-06 22:39:50|14153.79|14033.79|14153.83|14033.83|14154.32|14034.32|14153.59|14033.59|9
1625611200000|2021-07-06 22:40:00|14153.96|14033.96|14153.84|14033.84|14154.68|14034.68|14153.84|14033.84|10
1625611210000|2021-07-06 22:40:10|14153.77|14033.77|14156.54|14036.54|14156.69|14036.69|14153.77|14033.77|10
1625611220000|2021-07-06 22:40:20|14157.05|14037.05|14162.07|14042.07|14162.07|14042.07|14157.05|14037.05|8
1625611230000|2021-07-06 22:40:30|14163.08|14043.08|14164.58|14044.58|14164.69|14044.69|14163.08|14043.08|8
1625611240000|2021-07-06 22:40:40|14164.78|14044.78|14165.34|14045.34|14165.78|14045.78|14164.21|14044.21|10
1625611250000|2021-07-06 22:40:50|14165.21|14045.21|14166.81|14046.81|14166.81|14046.81|14165.21|14045.21|10
1625611260000|2021-07-06 22:41:00|14167|14047|14173.02|14053.02|14173.02|14053.02|14167|14047|10
1625611270000|2021-07-06 22:41:10|14173.23|14053.23|14174.81|14054.81|14175.15|14055.15|14173.23|14053.23|10
1625611280000|2021-07-06 22:41:20|14172.7|14052.7|14172.42|14052.42|14172.7|14052.7|14170.8|14050.8|10
1625611290000|2021-07-06 22:41:30|14172.37|14052.37|14171.71|14051.71|14172.5|14052.5|14171.71|14051.71|10
1625611300000|2021-07-06 22:41:40|14171.68|14051.68|14168.43|14048.43|14171.73|14051.73|14168.43|14048.43|10
1625611310000|2021-07-06 22:41:50|14168.57|14048.57|14167.81|14047.81|14168.57|14048.57|14167.1|14047.1|9
1625611320000|2021-07-06 22:42:00|14168.63|14048.63|14171.82|14051.82|14171.82|14051.82|14168.47|14048.47|10
1625611330000|2021-07-06 22:42:10|14171.95|14051.95|14175.1|14055.1|14175.1|14055.1|14171.9|14051.9|9
1625611340000|2021-07-06 22:42:20|14175.09|14055.09|14173.34|14053.34|14175.31|14055.31|14173.34|14053.34|9
1625611350000|2021-07-06 22:42:30|14172.98|14052.98|14171.05|14051.05|14172.98|14052.98|14171.05|14051.05|9
1625611360000|2021-07-06 22:42:40|14172.33|14052.33|14173.04|14053.04|14173.05|14053.05|14172.22|14052.22|9
1625611370000|2021-07-06 22:42:50|14173.11|14053.11|14173.41|14053.41|14173.41|14053.41|14172.94|14052.94|8
1625611380000|2021-07-06 22:43:00|14173.7|14053.7|14174.16|14054.16|14174.36|14054.36|14173.36|14053.36|10
1625611390000|2021-07-06 22:43:10|14174.33|14054.33|14174.48|14054.48|14175.01|14055.01|14174.33|14054.33|10
1625611400000|2021-07-06 22:43:20|14174.46|14054.46|14173.12|14053.12|14174.46|14054.46|14172.92|14052.92|9
1625611410000|2021-07-06 22:43:30|14172.12|14052.12|14169.97|14049.97|14172.12|14052.12|14169.87|14049.87|10
1625611420000|2021-07-06 22:43:40|14170.14|14050.14|14170.78|14050.78|14171.07|14051.07|14170.01|14050.01|9
1625611430000|2021-07-06 22:43:50|14170.69|14050.69|14171.74|14051.74|14171.74|14051.74|14170.56|14050.56|10
1625611440000|2021-07-06 22:44:00|14171.58|14051.58|14172.45|14052.45|14172.47|14052.47|14171.46|14051.46|9
1625611450000|2021-07-06 22:44:10|14172.62|14052.62|14173.67|14053.67|14173.75|14053.75|14172.62|14052.62|10
1625611460000|2021-07-06 22:44:20|14174.14|14054.14|14174.91|14054.91|14174.91|14054.91|14174.14|14054.14|7
1625611470000|2021-07-06 22:44:30|14173.9|14053.9|14174|14054|14174.07|14054.07|14173.77|14053.77|9
1625611480000|2021-07-06 22:44:40|14173.94|14053.94|14174.18|14054.18|14174.5|14054.5|14173.62|14053.62|10
1625611490000|2021-07-06 22:44:50|14173.95|14053.95|14172.13|14052.13|14173.95|14053.95|14172.06|14052.06|10
1625611500000|2021-07-06 22:45:00|14171.49|14051.49|14171.45|14051.45|14171.65|14051.65|14171.19|14051.19|10
1625611510000|2021-07-06 22:45:10|14171.67|14051.67|14172.27|14052.27|14172.42|14052.42|14171.43|14051.43|9
1625611520000|2021-07-06 22:45:20|14172.12|14052.12|14171.38|14051.38|14172.3|14052.3|14171.16|14051.16|9
1625611530000|2021-07-06 22:45:30|14171.2|14051.2|14170.83|14050.83|14171.61|14051.61|14170.73|14050.73|10
1625611540000|2021-07-06 22:45:40|14170.74|14050.74|14173.5|14053.5|14173.5|14053.5|14170.74|14050.74|10
1625611550000|2021-07-06 22:45:50|14173.56|14053.56|14188.58|14068.58|14188.58|14068.58|14172.83|14052.83|10
1625611560000|2021-07-06 22:46:00|14192.17|14072.17|14196.39|14076.39|14199.7|14079.7|14192.17|14072.17|10
1625611570000|2021-07-06 22:46:10|14197.25|14077.25|14195.14|14075.14|14197.25|14077.25|14195.14|14075.14|10
1625611580000|2021-07-06 22:46:20|14194.88|14074.88|14194.44|14074.44|14195.43|14075.43|14194.44|14074.44|10
1625611590000|2021-07-06 22:46:30|14193.7|14073.7|14193.96|14073.96|14194.83|14074.83|14193.69|14073.69|10
1625611600000|2021-07-06 22:46:40|14193.81|14073.81|14191.93|14071.93|14194.69|14074.69|14191.93|14071.93|10
1625611610000|2021-07-06 22:46:50|14191.51|14071.51|14191.16|14071.16|14192.06|14072.06|14190.85|14070.85|10
1625611620000|2021-07-06 22:47:00|14191|14071|14191.06|14071.06|14191.47|14071.47|14190.65|14070.65|9
1625611630000|2021-07-06 22:47:10|14190.78|14070.78|14188.71|14068.71|14191.08|14071.08|14188.71|14068.71|10
1625611640000|2021-07-06 22:47:20|14188.89|14068.89|14186.29|14066.29|14189.71|14069.71|14186.29|14066.29|10
1625611650000|2021-07-06 22:47:30|14185.94|14065.94|14185.76|14065.76|14185.96|14065.96|14185.76|14065.76|9
1625611660000|2021-07-06 22:47:40|14186.26|14066.26|14187.54|14067.54|14187.54|14067.54|14186.19|14066.19|9
1625611670000|2021-07-06 22:47:50|14187.45|14067.45|14186.31|14066.31|14187.45|14067.45|14186.2|14066.2|10
1625611680000|2021-07-06 22:48:00|14185.89|14065.89|14187.63|14067.63|14187.63|14067.63|14185.67|14065.67|10
1625611690000|2021-07-06 22:48:10|14187.7|14067.7|14187.79|14067.79|14188.3|14068.3|14187.68|14067.68|10
1625611700000|2021-07-06 22:48:20|14187.9|14067.9|14190.01|14070.01|14190.01|14070.01|14187.74|14067.74|10
1625611710000|2021-07-06 22:48:30|14190.06|14070.06|14190.64|14070.64|14191.2|14071.2|14190.06|14070.06|10
1625611720000|2021-07-06 22:48:40|14189.79|14069.79|14189.17|14069.17|14189.79|14069.79|14189.17|14069.17|9
1625611730000|2021-07-06 22:48:50|14189.13|14069.13|14188.77|14068.77|14189.76|14069.76|14188.7|14068.7|9
1625611740000|2021-07-06 22:49:00|14188.7|14068.7|14187.78|14067.78|14188.7|14068.7|14187.38|14067.38|10
1625611750000|2021-07-06 22:49:10|14187.79|14067.79|14187.13|14067.13|14188.23|14068.23|14187.13|14067.13|9
1625611760000|2021-07-06 22:49:20|14187.51|14067.51|14187.06|14067.06|14187.65|14067.65|14186.7|14066.7|10
1625611770000|2021-07-06 22:49:30|14186.9|14066.9|14186.88|14066.88|14187.5|14067.5|14186.88|14066.88|10
1625611780000|2021-07-06 22:49:40|14187.29|14067.29|14188.9|14068.9|14188.93|14068.93|14187.29|14067.29|10
1625611790000|2021-07-06 22:49:50|14189.25|14069.25|14189.64|14069.64|14189.97|14069.97|14189.25|14069.25|8
1625611800000|2021-07-06 22:50:00|14189.7|14069.7|14190.39|14070.39|14190.64|14070.64|14189.7|14069.7|10
1625611810000|2021-07-06 22:50:10|14190.59|14070.59|14187.63|14067.63|14191.15|14071.15|14187.38|14067.38|10
1625611820000|2021-07-06 22:50:20|14187.4|14067.4|14184.85|14064.85|14187.4|14067.4|14184.85|14064.85|10
1625611830000|2021-07-06 22:50:30|14184.91|14064.91|14182.79|14062.79|14184.91|14064.91|14182.69|14062.69|9
1625611840000|2021-07-06 22:50:40|14183.04|14063.04|14183.36|14063.36|14183.36|14063.36|14182.42|14062.42|9
1625611850000|2021-07-06 22:50:50|14184.21|14064.21|14183.01|14063.01|14184.21|14064.21|14182.83|14062.83|9
1625611860000|2021-07-06 22:51:00|14183.13|14063.13|14184.97|14064.97|14185.41|14065.41|14183.13|14063.13|10
1625611870000|2021-07-06 22:51:10|14185.16|14065.16|14184.22|14064.22|14185.16|14065.16|14184.05|14064.05|10
1625611880000|2021-07-06 22:51:20|14184.3|14064.3|14185.51|14065.51|14185.51|14065.51|14184.14|14064.14|10
1625611890000|2021-07-06 22:51:30|14185.35|14065.35|14185.06|14065.06|14185.58|14065.58|14185.06|14065.06|9
1625611900000|2021-07-06 22:51:40|14184.95|14064.95|14186.02|14066.02|14186.23|14066.23|14184.87|14064.87|10
1625611910000|2021-07-06 22:51:50|14185.53|14065.53|14185.64|14065.64|14185.73|14065.73|14185.36|14065.36|10
1625611920000|2021-07-06 22:52:00|14185.58|14065.58|14187.25|14067.25|14187.25|14067.25|14185.46|14065.46|10
1625611930000|2021-07-06 22:52:10|14187.23|14067.23|14187.82|14067.82|14187.98|14067.98|14187.23|14067.23|10
1625611940000|2021-07-06 22:52:20|14187.43|14067.43|14187.8|14067.8|14187.8|14067.8|14186.6|14066.6|9
1625611950000|2021-07-06 22:52:30|14187.86|14067.86|14187.66|14067.66|14187.95|14067.95|14187.54|14067.54|10
1625611960000|2021-07-06 22:52:40|14187.81|14067.81|14187.19|14067.19|14188|14068|14186.99|14066.99|10
1625611970000|2021-07-06 22:52:50|14187.04|14067.04|14187.68|14067.68|14187.68|14067.68|14187.04|14067.04|9
1625611980000|2021-07-06 22:53:00|14187.81|14067.81|14188.06|14068.06|14188.53|14068.53|14187.74|14067.74|10
1625611990000|2021-07-06 22:53:10|14188.17|14068.17|14187.61|14067.61|14188.29|14068.29|14187.61|14067.61|8
1625612000000|2021-07-06 22:53:20|14187.49|14067.49|14188.52|14068.52|14188.6|14068.6|14187.49|14067.49|10
1625612010000|2021-07-06 22:53:30|14188.33|14068.33|14188.27|14068.27|14189.65|14069.65|14188.27|14068.27|9
1625612020000|2021-07-06 22:53:40|14188.35|14068.35|14187.29|14067.29|14188.35|14068.35|14187.29|14067.29|10
1625612030000|2021-07-06 22:53:50|14187.3|14067.3|14188|14068|14188.02|14068.02|14186.93|14066.93|10
1625612040000|2021-07-06 22:54:00|14188.03|14068.03|14188.23|14068.23|14188.45|14068.45|14187.92|14067.92|10
1625612050000|2021-07-06 22:54:10|14188.37|14068.37|14188.57|14068.57|14188.67|14068.67|14187.96|14067.96|9
1625612060000|2021-07-06 22:54:20|14188.78|14068.78|14189.02|14069.02|14189.1|14069.1|14188.7|14068.7|10
1625612070000|2021-07-06 22:54:30|14188.88|14068.88|14188.83|14068.83|14189.87|14069.87|14188.7|14068.7|10
1625612080000|2021-07-06 22:54:40|14188.96|14068.96|14188.66|14068.66|14189.84|14069.84|14188.56|14068.56|9
1625612090000|2021-07-06 22:54:50|14188.63|14068.63|14188.73|14068.73|14189.51|14069.51|14188.55|14068.55|8
1625612100000|2021-07-06 22:55:00|14188.94|14068.94|14186.79|14066.79|14189.26|14069.26|14186.79|14066.79|10
1625612110000|2021-07-06 22:55:10|14186.96|14066.96|14186.69|14066.69|14187.28|14067.28|14186.69|14066.69|10
1625612120000|2021-07-06 22:55:20|14186.61|14066.61|14185.35|14065.35|14186.85|14066.85|14185.35|14065.35|10
1625612130000|2021-07-06 22:55:30|14185.37|14065.37|14183.36|14063.36|14185.62|14065.62|14183.36|14063.36|9
1625612140000|2021-07-06 22:55:40|14183.57|14063.57|14182.01|14062.01|14183.65|14063.65|14181.97|14061.97|9
1625612150000|2021-07-06 22:55:50|14181.78|14061.78|14179.91|14059.91|14181.82|14061.82|14179.91|14059.91|10
1625612160000|2021-07-06 22:56:00|14179.83|14059.83|14177.99|14057.99|14179.83|14059.83|14177.99|14057.99|10
1625612170000|2021-07-06 22:56:10|14177.89|14057.89|14176.23|14056.23|14177.89|14057.89|14175.36|14055.36|8
1625612180000|2021-07-06 22:56:20|14176.65|14056.65|14175.96|14055.96|14176.66|14056.66|14175.75|14055.75|10
1625612190000|2021-07-06 22:56:30|14176.05|14056.05|14174.3|14054.3|14176.13|14056.13|14174.3|14054.3|8
1625612200000|2021-07-06 22:56:40|14173.48|14053.48|14172.58|14052.58|14173.48|14053.48|14172.35|14052.35|10
1625612210000|2021-07-06 22:56:50|14172.5|14052.5|14174.01|14054.01|14174.22|14054.22|14172.5|14052.5|10
1625612220000|2021-07-06 22:57:00|14173.99|14053.99|14176.92|14056.92|14176.97|14056.97|14173.99|14053.99|10
1625612230000|2021-07-06 22:57:10|14177.5|14057.5|14178.56|14058.56|14178.56|14058.56|14177.36|14057.36|9
1625612240000|2021-07-06 22:57:20|14178.6|14058.6|14179.97|14059.97|14179.97|14059.97|14178.6|14058.6|9
1625612250000|2021-07-06 22:57:30|14180.13|14060.13|14181.39|14061.39|14181.41|14061.41|14180.13|14060.13|9
1625612260000|2021-07-06 22:57:40|14181.57|14061.57|14181.59|14061.59|14181.78|14061.78|14181.4|14061.4|10
1625612270000|2021-07-06 22:57:50|14181.44|14061.44|14182.96|14062.96|14182.97|14062.97|14181.41|14061.41|10
1625612280000|2021-07-06 22:58:00|14183.12|14063.12|14181.46|14061.46|14183.57|14063.57|14181.46|14061.46|10
1625612290000|2021-07-06 22:58:10|14181.43|14061.43|14180.95|14060.95|14181.53|14061.53|14180.87|14060.87|10
1625612300000|2021-07-06 22:58:20|14181.39|14061.39|14180.54|14060.54|14181.39|14061.39|14180.52|14060.52|10
1625612310000|2021-07-06 22:58:30|14180.53|14060.53|14180.66|14060.66|14180.66|14060.66|14180.36|14060.36|10
1625612320000|2021-07-06 22:58:40|14180.55|14060.55|14181.5|14061.5|14181.58|14061.58|14180.19|14060.19|10
1625612330000|2021-07-06 22:58:50|14181.52|14061.52|14183.33|14063.33|14183.53|14063.53|14181.52|14061.52|10
1625612340000|2021-07-06 22:59:00|14182.96|14062.96|14184.6|14064.6|14184.6|14064.6|14182.96|14062.96|9
1625612350000|2021-07-06 22:59:10|14184.47|14064.47|14185.06|14065.06|14185.45|14065.45|14184.47|14064.47|10
1625612360000|2021-07-06 22:59:20|14185.22|14065.22|14186.28|14066.28|14186.51|14066.51|14185.03|14065.03|9
1625612370000|2021-07-06 22:59:30|14186.33|14066.33|14186.45|14066.45|14186.55|14066.55|14185.85|14065.85|9
1625612380000|2021-07-06 22:59:40|14186.81|14066.81|14189.17|14069.17|14189.17|14069.17|14186.64|14066.64|9
1625612390000|2021-07-06 22:59:50|14189.14|14069.14|14184.77|14064.77|14189.14|14069.14|14184.77|14064.77|10
1625612400000|2021-07-06 23:00:00|14183.41|14063.41|14178.44|14058.44|14183.41|14063.41|14178.44|14058.44|9
1625612410000|2021-07-06 23:00:10|14176.67|14056.67|14166.29|14046.29|14176.67|14056.67|14166.29|14046.29|10
1625612420000|2021-07-06 23:00:20|14166.04|14046.04|14156.76|14036.76|14166.04|14046.04|14156.76|14036.76|10
1625612430000|2021-07-06 23:00:30|14156.46|14036.46|14154.5|14034.5|14157.1|14037.1|14154.5|14034.5|10
1625612440000|2021-07-06 23:00:40|14154.52|14034.52|14155.28|14035.28|14155.39|14035.39|14153.82|14033.82|8
1625612450000|2021-07-06 23:00:50|14155.43|14035.43|14156.04|14036.04|14156.04|14036.04|14155.43|14035.43|10
1625612460000|2021-07-06 23:01:00|14156.03|14036.03|14157.81|14037.81|14158.23|14038.23|14155.62|14035.62|9
1625612470000|2021-07-06 23:01:10|14158.19|14038.19|14160.41|14040.41|14160.41|14040.41|14158.19|14038.19|10
1625612480000|2021-07-06 23:01:20|14161.15|14041.15|14163.77|14043.77|14163.77|14043.77|14160.1|14040.1|10
1625612490000|2021-07-06 23:01:30|14163.81|14043.81|14164.54|14044.54|14164.84|14044.84|14163.25|14043.25|10
1625612500000|2021-07-06 23:01:40|14165.04|14045.04|14165.67|14045.67|14165.67|14045.67|14165.04|14045.04|10
1625612510000|2021-07-06 23:01:50|14165.75|14045.75|14165.63|14045.63|14165.99|14045.99|14165.37|14045.37|10
1625612520000|2021-07-06 23:02:00|14165.71|14045.71|14169.12|14049.12|14169.12|14049.12|14165.16|14045.16|9
1625612530000|2021-07-06 23:02:10|14169.81|14049.81|14171.34|14051.34|14173.13|14053.13|14169.81|14049.81|10
1625612540000|2021-07-06 23:02:20|14170.81|14050.81|14171.79|14051.79|14171.79|14051.79|14170.81|14050.81|10
1625612550000|2021-07-06 23:02:30|14171.9|14051.9|14171.66|14051.66|14172.46|14052.46|14171.66|14051.66|9
1625612560000|2021-07-06 23:02:40|14171.38|14051.38|14173.63|14053.63|14173.63|14053.63|14171.19|14051.19|10
1625612570000|2021-07-06 23:02:50|14173.74|14053.74|14177.15|14057.15|14177.16|14057.16|14173.74|14053.74|10
1625612580000|2021-07-06 23:03:00|14177.13|14057.13|14179.53|14059.53|14179.53|14059.53|14177.13|14057.13|10
1625612590000|2021-07-06 23:03:10|14179.81|14059.81|14178.85|14058.85|14179.93|14059.93|14178.85|14058.85|9
1625612600000|2021-07-06 23:03:20|14178.77|14058.77|14178.47|14058.47|14178.77|14058.77|14178.34|14058.34|10
1625612610000|2021-07-06 23:03:30|14178.42|14058.42|14180.6|14060.6|14180.6|14060.6|14178.14|14058.14|10
1625612620000|2021-07-06 23:03:40|14181.13|14061.13|14184.09|14064.09|14184.09|14064.09|14181.1|14061.1|10
1625612630000|2021-07-06 23:03:50|14183.21|14063.21|14186.53|14066.53|14186.53|14066.53|14182.64|14062.64|10
1625612640000|2021-07-06 23:04:00|14186.58|14066.58|14186.14|14066.14|14186.88|14066.88|14185.92|14065.92|9
1625612650000|2021-07-06 23:04:10|14186.23|14066.23|14186.3|14066.3|14186.35|14066.35|14186.01|14066.01|10
1625612660000|2021-07-06 23:04:20|14186.33|14066.33|14189.61|14069.61|14189.61|14069.61|14186.11|14066.11|10
1625612670000|2021-07-06 23:04:30|14190.82|14070.82|14192.06|14072.06|14192.06|14072.06|14190.82|14070.82|8
1625612680000|2021-07-06 23:04:40|14193.28|14073.28|14193.68|14073.68|14193.79|14073.79|14193.28|14073.28|10
1625612690000|2021-07-06 23:04:50|14194.19|14074.19|14194.61|14074.61|14195.67|14075.67|14194.19|14074.19|10
1625612700000|2021-07-06 23:05:00|14194.63|14074.63|14193.86|14073.86|14194.63|14074.63|14193.71|14073.71|10
1625612710000|2021-07-06 23:05:10|14193.74|14073.74|14193.9|14073.9|14194.67|14074.67|14193.55|14073.55|8
1625612720000|2021-07-06 23:05:20|14194.48|14074.48|14196.25|14076.25|14196.39|14076.39|14194.48|14074.48|10
1625612730000|2021-07-06 23:05:30|14196.27|14076.27|14195.43|14075.43|14196.27|14076.27|14195.34|14075.34|9
1625612740000|2021-07-06 23:05:40|14195.44|14075.44|14195.85|14075.85|14196.01|14076.01|14195.44|14075.44|10
1625612750000|2021-07-06 23:05:50|14196.01|14076.01|14196.91|14076.91|14197.01|14077.01|14196.01|14076.01|7
1625612760000|2021-07-06 23:06:00|14197.17|14077.17|14193.58|14073.58|14197.25|14077.25|14193.58|14073.58|9
1625612770000|2021-07-06 23:06:10|14193.05|14073.05|14190.52|14070.52|14193.05|14073.05|14190.46|14070.46|10
1625612780000|2021-07-06 23:06:20|14191.27|14071.27|14191.6|14071.6|14191.6|14071.6|14190.8|14070.8|10
1625612790000|2021-07-06 23:06:30|14191.72|14071.72|14191.29|14071.29|14191.92|14071.92|14191.07|14071.07|9
1625612800000|2021-07-06 23:06:40|14191.59|14071.59|14191.94|14071.94|14192.01|14072.01|14191.59|14071.59|8
1625612810000|2021-07-06 23:06:50|14192.84|14072.84|14192.69|14072.69|14193.25|14073.25|14192.57|14072.57|9
1625612820000|2021-07-06 23:07:00|14192.65|14072.65|14196.48|14076.48|14196.48|14076.48|14192.65|14072.65|9
1625612830000|2021-07-06 23:07:10|14196.77|14076.77|14197.29|14077.29|14197.29|14077.29|14196|14076|9
1625612840000|2021-07-06 23:07:20|14198.09|14078.09|14200.24|14080.24|14200.35|14080.35|14198.09|14078.09|9
1625612850000|2021-07-06 23:07:30|14200.17|14080.17|14198.94|14078.94|14200.32|14080.32|14198.94|14078.94|7
1625612860000|2021-07-06 23:07:40|14198.93|14078.93|14198.6|14078.6|14199.35|14079.35|14198.6|14078.6|9
1625612870000|2021-07-06 23:07:50|14198.53|14078.53|14197|14077|14198.65|14078.65|14196.45|14076.45|9
1625612880000|2021-07-06 23:08:00|14198.41|14078.41|14198.08|14078.08|14198.54|14078.54|14197.5|14077.5|10
1625612890000|2021-07-06 23:08:10|14198.29|14078.29|14197.8|14077.8|14198.29|14078.29|14197.8|14077.8|9
1625612900000|2021-07-06 23:08:20|14198.64|14078.64|14196.27|14076.27|14198.64|14078.64|14196.25|14076.25|8
1625612910000|2021-07-06 23:08:30|14196.51|14076.51|14195.97|14075.97|14196.53|14076.53|14195.92|14075.92|8
1625612920000|2021-07-06 23:08:40|14195.95|14075.95|14195.61|14075.61|14195.95|14075.95|14195.6|14075.6|9
1625612930000|2021-07-06 23:08:50|14196.24|14076.24|14195.11|14075.11|14196.42|14076.42|14195.11|14075.11|8
1625612940000|2021-07-06 23:09:00|14195.29|14075.29|14193.74|14073.74|14195.29|14075.29|14193.65|14073.65|10
1625612950000|2021-07-06 23:09:10|14193.79|14073.79|14193.91|14073.91|14194|14074|14193.59|14073.59|9
1625612960000|2021-07-06 23:09:20|14194.04|14074.04|14194.37|14074.37|14194.37|14074.37|14194.04|14074.04|8
1625612970000|2021-07-06 23:09:30|14194.6|14074.6|14194.56|14074.56|14194.8|14074.8|14194.51|14074.51|10
1625612980000|2021-07-06 23:09:40|14194.57|14074.57|14196.06|14076.06|14196.06|14076.06|14194.1|14074.1|10
1625612990000|2021-07-06 23:09:50|14196.08|14076.08|14197.02|14077.02|14197.14|14077.14|14196.08|14076.08|10
1625613000000|2021-07-06 23:10:00|14197.03|14077.03|14197.26|14077.26|14197.26|14077.26|14194.81|14074.81|10
1625613010000|2021-07-06 23:10:10|14197.19|14077.19|14196.76|14076.76|14197.63|14077.63|14196.59|14076.59|10
1625613020000|2021-07-06 23:10:20|14196.83|14076.83|14196.38|14076.38|14196.83|14076.83|14196.22|14076.22|10
1625613030000|2021-07-06 23:10:30|14196.6|14076.6|14197.13|14077.13|14197.13|14077.13|14196.26|14076.26|9
1625613040000|2021-07-06 23:10:40|14197.07|14077.07|14197.14|14077.14|14197.16|14077.16|14196.89|14076.89|5
1625613050000|2021-07-06 23:10:50|14197.13|14077.13|14197.36|14077.36|14197.39|14077.39|14196.77|14076.77|8
1625613060000|2021-07-06 23:11:00|14197.39|14077.39|14198.89|14078.89|14199.11|14079.11|14197.39|14077.39|8
1625613070000|2021-07-06 23:11:10|14198.81|14078.81|14199.62|14079.62|14199.62|14079.62|14198.03|14078.03|9
1625613080000|2021-07-06 23:11:20|14199.39|14079.39|14200.96|14080.96|14201.26|14081.26|14199.39|14079.39|9
1625613090000|2021-07-06 23:11:30|14201|14081|14200.5|14080.5|14201.97|14081.97|14200.48|14080.48|9
1625613100000|2021-07-06 23:11:40|14200.39|14080.39|14199.83|14079.83|14201.01|14081.01|14199.83|14079.83|10
1625613110000|2021-07-06 23:11:50|14199.73|14079.73|14199.9|14079.9|14199.95|14079.95|14199.72|14079.72|6
1625613120000|2021-07-06 23:12:00|14200|14080|14200.79|14080.79|14201.07|14081.07|14200|14080|9
1625613130000|2021-07-06 23:12:10|14200.72|14080.72|14200.85|14080.85|14201.73|14081.73|14200.63|14080.63|9
1625613140000|2021-07-06 23:12:20|14200.75|14080.75|14197.29|14077.29|14200.75|14080.75|14197.27|14077.27|10
1625613150000|2021-07-06 23:12:30|14197.15|14077.15|14194.7|14074.7|14197.15|14077.15|14194.7|14074.7|8
1625613160000|2021-07-06 23:12:40|14194.81|14074.81|14193.63|14073.63|14194.81|14074.81|14193.6|14073.6|9
1625613170000|2021-07-06 23:12:50|14193.64|14073.64|14193.71|14073.71|14193.71|14073.71|14193.59|14073.59|7
1625613180000|2021-07-06 23:13:00|14193.81|14073.81|14193.96|14073.96|14194.6|14074.6|14193.81|14073.81|9
1625613190000|2021-07-06 23:13:10|14194.81|14074.81|14193.97|14073.97|14194.81|14074.81|14193.74|14073.74|9
1625613200000|2021-07-06 23:13:20|14194.33|14074.33|14194.3|14074.3|14194.33|14074.33|14193.98|14073.98|9
1625613210000|2021-07-06 23:13:30|14194.36|14074.36|14196.25|14076.25|14196.39|14076.39|14194.36|14074.36|10
1625613220000|2021-07-06 23:13:40|14196.22|14076.22|14196.23|14076.23|14196.33|14076.33|14196.06|14076.06|10
1625613230000|2021-07-06 23:13:50|14196.07|14076.07|14197.89|14077.89|14197.89|14077.89|14196.07|14076.07|10
1625613240000|2021-07-06 23:14:00|14198|14078|14199.06|14079.06|14199.13|14079.13|14198|14078|9
1625613250000|2021-07-06 23:14:10|14199.53|14079.53|14199.14|14079.14|14200.36|14080.36|14199.04|14079.04|10
1625613260000|2021-07-06 23:14:20|14199.41|14079.41|14200.21|14080.21|14200.21|14080.21|14199.2|14079.2|9
1625613270000|2021-07-06 23:14:30|14200.16|14080.16|14199.34|14079.34|14200.7|14080.7|14199.01|14079.01|10
1625613280000|2021-07-06 23:14:40|14199.33|14079.33|14199.77|14079.77|14199.77|14079.77|14199.33|14079.33|8
1625613290000|2021-07-06 23:14:50|14199.76|14079.76|14199.69|14079.69|14200.04|14080.04|14199.27|14079.27|9
1625613300000|2021-07-06 23:15:00|14199.59|14079.59|14198.89|14078.89|14199.77|14079.77|14198.89|14078.89|10
1625613310000|2021-07-06 23:15:10|14198.99|14078.99|14198.73|14078.73|14200.03|14080.03|14198.73|14078.73|10
1625613320000|2021-07-06 23:15:20|14198.69|14078.69|14199.69|14079.69|14199.77|14079.77|14198.14|14078.14|10
1625613330000|2021-07-06 23:15:30|14199.66|14079.66|14198.23|14078.23|14200.01|14080.01|14198.11|14078.11|9
1625613340000|2021-07-06 23:15:40|14198.13|14078.13|14198.39|14078.39|14198.71|14078.71|14198.13|14078.13|9
1625613350000|2021-07-06 23:15:50|14198.41|14078.41|14199.28|14079.28|14199.96|14079.96|14198.41|14078.41|9
1625613360000|2021-07-06 23:16:00|14199.3|14079.3|14199.97|14079.97|14199.98|14079.98|14199.3|14079.3|9
1625613370000|2021-07-06 23:16:10|14199.93|14079.93|14200.23|14080.23|14200.25|14080.25|14199.93|14079.93|10
1625613380000|2021-07-06 23:16:20|14200.32|14080.32|14199.47|14079.47|14200.43|14080.43|14199.47|14079.47|10
1625613390000|2021-07-06 23:16:30|14199.45|14079.45|14203.54|14083.54|14203.54|14083.54|14199.45|14079.45|10
1625613400000|2021-07-06 23:16:40|14203.53|14083.53|14205.67|14085.67|14205.67|14085.67|14203.53|14083.53|9
1625613410000|2021-07-06 23:16:50|14205.97|14085.97|14206.88|14086.88|14206.92|14086.92|14205.97|14085.97|9
1625613420000|2021-07-06 23:17:00|14207.5|14087.5|14208.16|14088.16|14209.03|14089.03|14207.4|14087.4|10
1625613430000|2021-07-06 23:17:10|14208.17|14088.17|14209.61|14089.61|14209.61|14089.61|14208.17|14088.17|8
1625613440000|2021-07-06 23:17:20|14210.5|14090.5|14212.17|14092.17|14212.17|14092.17|14210.5|14090.5|10
1625613450000|2021-07-06 23:17:30|14212.36|14092.36|14214.24|14094.24|14214.24|14094.24|14212.12|14092.12|8
1625613460000|2021-07-06 23:17:40|14214.33|14094.33|14214.06|14094.06|14214.63|14094.63|14214.06|14094.06|8
1625613470000|2021-07-06 23:17:50|14214.85|14094.85|14217.16|14097.16|14217.2|14097.2|14214.85|14094.85|10
1625613480000|2021-07-06 23:18:00|14217.24|14097.24|14216.68|14096.68|14217.34|14097.34|14216.68|14096.68|10
1625613490000|2021-07-06 23:18:10|14216.39|14096.39|14216.63|14096.63|14216.65|14096.65|14216.39|14096.39|7
1625613500000|2021-07-06 23:18:20|14216.71|14096.71|14216.51|14096.51|14216.86|14096.86|14216.37|14096.37|10
1625613510000|2021-07-06 23:18:30|14216.42|14096.42|14216.78|14096.78|14216.78|14096.78|14215.9|14095.9|8
1625613520000|2021-07-06 23:18:40|14215.98|14095.98|14216.17|14096.17|14216.33|14096.33|14215.98|14095.98|9
1625613530000|2021-07-06 23:18:50|14216.1|14096.1|14218.25|14098.25|14218.25|14098.25|14216.02|14096.02|10
1625613540000|2021-07-06 23:19:00|14218.76|14098.76|14222.1|14102.1|14222.46|14102.46|14218.76|14098.76|10
1625613550000|2021-07-06 23:19:10|14222.36|14102.36|14220.9|14100.9|14222.85|14102.85|14220.9|14100.9|10
1625613560000|2021-07-06 23:19:20|14222.04|14102.04|14223.71|14103.71|14223.71|14103.71|14222.04|14102.04|10
1625613570000|2021-07-06 23:19:30|14223.94|14103.94|14226.01|14106.01|14226.01|14106.01|14223.94|14103.94|10
1625613580000|2021-07-06 23:19:40|14225.7|14105.7|14227.27|14107.27|14227.27|14107.27|14225.7|14105.7|10
1625613590000|2021-07-06 23:19:50|14227.16|14107.16|14227.75|14107.75|14227.75|14107.75|14227.16|14107.16|10
1625613600000|2021-07-06 23:20:00|14227.92|14107.92|14228.81|14108.81|14228.81|14108.81|14227.92|14107.92|9
1625613610000|2021-07-06 23:20:10|14228.64|14108.64|14229.27|14109.27|14229.27|14109.27|14228.57|14108.57|10
1625613620000|2021-07-06 23:20:20|14229.31|14109.31|14227.32|14107.32|14229.31|14109.31|14227.25|14107.25|8
1625613630000|2021-07-06 23:20:30|14227.22|14107.22|14224.95|14104.95|14227.22|14107.22|14224.95|14104.95|10
1625613640000|2021-07-06 23:20:40|14224.92|14104.92|14225.26|14105.26|14225.3|14105.3|14223.89|14103.89|10
1625613650000|2021-07-06 23:20:50|14225.2|14105.2|14225.09|14105.09|14225.57|14105.57|14224.93|14104.93|8
1625613660000|2021-07-06 23:21:00|14225.15|14105.15|14226.25|14106.25|14226.25|14106.25|14224.62|14104.62|9
1625613670000|2021-07-06 23:21:10|14226.14|14106.14|14225.32|14105.32|14226.3|14106.3|14225.17|14105.17|10
1625613680000|2021-07-06 23:21:20|14225.18|14105.18|14225.9|14105.9|14225.9|14105.9|14225|14105|9
1625613690000|2021-07-06 23:21:30|14226.09|14106.09|14227.29|14107.29|14227.39|14107.39|14226.09|14106.09|9
1625613700000|2021-07-06 23:21:40|14227.17|14107.17|14226.84|14106.84|14228.22|14108.22|14226.74|14106.74|9
1625613710000|2021-07-06 23:21:50|14226.89|14106.89|14227.12|14107.12|14227.4|14107.4|14226.89|14106.89|10
1625613720000|2021-07-06 23:22:00|14227.39|14107.39|14229.18|14109.18|14229.18|14109.18|14227.03|14107.03|10
1625613730000|2021-07-06 23:22:10|14229.63|14109.63|14229.07|14109.07|14229.63|14109.63|14229.07|14109.07|8
1625613740000|2021-07-06 23:22:20|14229.05|14109.05|14229.34|14109.34|14229.35|14109.35|14228.81|14108.81|9
1625613750000|2021-07-06 23:22:30|14229.35|14109.35|14228.73|14108.73|14229.43|14109.43|14228.43|14108.43|9
1625613760000|2021-07-06 23:22:40|14229.05|14109.05|14230.28|14110.28|14230.41|14110.41|14229.02|14109.02|10
1625613770000|2021-07-06 23:22:50|14230.27|14110.27|14229.11|14109.11|14230.44|14110.44|14229.01|14109.01|9
1625613780000|2021-07-06 23:23:00|14229.12|14109.12|14232.11|14112.11|14232.11|14112.11|14229.12|14109.12|10
1625613790000|2021-07-06 23:23:10|14232.72|14112.72|14242.06|14122.06|14242.08|14122.08|14232.72|14112.72|10
1625613800000|2021-07-06 23:23:20|14242.55|14122.55|14242.17|14122.17|14243.65|14123.65|14241.91|14121.91|10
1625613810000|2021-07-06 23:23:30|14241.68|14121.68|14239.09|14119.09|14241.68|14121.68|14239.05|14119.05|10
1625613820000|2021-07-06 23:23:40|14239.11|14119.11|14241.91|14121.91|14241.91|14121.91|14239.11|14119.11|9
1625613830000|2021-07-06 23:23:50|14242.43|14122.43|14242.13|14122.13|14243.18|14123.18|14242.09|14122.09|10
1625613840000|2021-07-06 23:24:00|14242.2|14122.2|14243.64|14123.64|14243.78|14123.78|14242.2|14122.2|10
1625613850000|2021-07-06 23:24:10|14245.83|14125.83|14246.14|14126.14|14246.84|14126.84|14245.83|14125.83|10
1625613860000|2021-07-06 23:24:20|14245.87|14125.87|14247.67|14127.67|14247.67|14127.67|14245.87|14125.87|9
1625613870000|2021-07-06 23:24:30|14247.74|14127.74|14248.59|14128.59|14248.59|14128.59|14247.35|14127.35|10
1625613880000|2021-07-06 23:24:40|14248.48|14128.48|14250.05|14130.05|14250.16|14130.16|14248.48|14128.48|10
1625613890000|2021-07-06 23:24:50|14249.11|14129.11|14247.82|14127.82|14249.24|14129.24|14247.82|14127.82|10
1625613900000|2021-07-06 23:25:00|14247.54|14127.54|14245.43|14125.43|14247.54|14127.54|14245.43|14125.43|9
1625613910000|2021-07-06 23:25:10|14245.99|14125.99|14242.09|14122.09|14245.99|14125.99|14241.44|14121.44|10
1625613920000|2021-07-06 23:25:20|14241.13|14121.13|14237.1|14117.1|14241.13|14121.13|14236.89|14116.89|10
1625613930000|2021-07-06 23:25:30|14237.12|14117.12|14237.3|14117.3|14237.3|14117.3|14236.95|14116.95|10
1625613940000|2021-07-06 23:25:40|14237.25|14117.25|14237|14117|14237.25|14117.25|14236.96|14116.96|6
1625613950000|2021-07-06 23:25:50|14237.05|14117.05|14237.07|14117.07|14237.32|14117.32|14237.02|14117.02|9
1625613960000|2021-07-06 23:26:00|14236.82|14116.82|14236.57|14116.57|14236.96|14116.96|14236.57|14116.57|10
1625613970000|2021-07-06 23:26:10|14236.6|14116.6|14234.56|14114.56|14236.6|14116.6|14234.56|14114.56|10
1625613980000|2021-07-06 23:26:20|14234.36|14114.36|14235.9|14115.9|14235.98|14115.98|14234.03|14114.03|8
1625613990000|2021-07-06 23:26:30|14236.32|14116.32|14235.48|14115.48|14236.6|14116.6|14235.48|14115.48|10
1625614000000|2021-07-06 23:26:40|14235.38|14115.38|14233.91|14113.91|14235.38|14115.38|14233.56|14113.56|9
1625614010000|2021-07-06 23:26:50|14233.58|14113.58|14229.39|14109.39|14233.58|14113.58|14229.39|14109.39|8
1625614020000|2021-07-06 23:27:00|14229.51|14109.51|14228.12|14108.12|14229.72|14109.72|14228.12|14108.12|10
1625614030000|2021-07-06 23:27:10|14228.07|14108.07|14227.23|14107.23|14228.21|14108.21|14226.36|14106.36|10
1625614040000|2021-07-06 23:27:20|14227.07|14107.07|14228.78|14108.78|14228.78|14108.78|14226.95|14106.95|10
1625614050000|2021-07-06 23:27:30|14228.82|14108.82|14229.23|14109.23|14229.23|14109.23|14228.01|14108.01|9
1625614060000|2021-07-06 23:27:40|14229.3|14109.3|14230.08|14110.08|14230.08|14110.08|14229.3|14109.3|8
1625614070000|2021-07-06 23:27:50|14229.41|14109.41|14227.28|14107.28|14229.41|14109.41|14227.28|14107.28|10
1625614080000|2021-07-06 23:28:00|14227.67|14107.67|14227.73|14107.73|14227.92|14107.92|14226.45|14106.45|9
1625614090000|2021-07-06 23:28:10|14227.69|14107.69|14230.98|14110.98|14231.47|14111.47|14227.55|14107.55|9
1625614100000|2021-07-06 23:28:20|14230.95|14110.95|14231.77|14111.77|14231.77|14111.77|14230.95|14110.95|10
1625614110000|2021-07-06 23:28:30|14231.28|14111.28|14228.72|14108.72|14231.28|14111.28|14228.41|14108.41|10
1625614120000|2021-07-06 23:28:40|14228.82|14108.82|14228.57|14108.57|14228.99|14108.99|14228.02|14108.02|10
1625614130000|2021-07-06 23:28:50|14228.14|14108.14|14228.7|14108.7|14228.71|14108.71|14227.79|14107.79|9
1625614140000|2021-07-06 23:29:00|14229.18|14109.18|14227.79|14107.79|14229.18|14109.18|14227.6|14107.6|8
1625614150000|2021-07-06 23:29:10|14228.21|14108.21|14228.69|14108.69|14229.13|14109.13|14228.21|14108.21|8
1625614160000|2021-07-06 23:29:20|14228.36|14108.36|14230.03|14110.03|14230.03|14110.03|14228.26|14108.26|9
1625614170000|2021-07-06 23:29:30|14231|14111|14230.84|14110.84|14231.55|14111.55|14230.29|14110.29|10
1625614180000|2021-07-06 23:29:40|14230.68|14110.68|14230.33|14110.33|14230.71|14110.71|14230.33|14110.33|9
1625614190000|2021-07-06 23:29:50|14229.49|14109.49|14228.65|14108.65|14229.49|14109.49|14228.44|14108.44|10
1625614200000|2021-07-06 23:30:00|14228.6|14108.6|14228.06|14108.06|14229.16|14109.16|14227.29|14107.29|10
1625614210000|2021-07-06 23:30:10|14227.7|14107.7|14227.25|14107.25|14227.7|14107.7|14227.13|14107.13|10
1625614220000|2021-07-06 23:30:20|14226.89|14106.89|14223.62|14103.62|14226.89|14106.89|14223.52|14103.52|10
1625614230000|2021-07-06 23:30:30|14223.57|14103.57|14221.51|14101.51|14223.57|14103.57|14221.51|14101.51|10
1625614240000|2021-07-06 23:30:40|14221.3|14101.3|14220.44|14100.44|14221.56|14101.56|14220.44|14100.44|9
1625614250000|2021-07-06 23:30:50|14220.41|14100.41|14220.82|14100.82|14221.34|14101.34|14219.97|14099.97|9
1625614260000|2021-07-06 23:31:00|14220.7|14100.7|14221.14|14101.14|14221.37|14101.37|14220.07|14100.07|8
1625614270000|2021-07-06 23:31:10|14221.46|14101.46|14221.56|14101.56|14221.76|14101.76|14220.48|14100.48|10
1625614280000|2021-07-06 23:31:20|14221.55|14101.55|14224.12|14104.12|14224.12|14104.12|14221.55|14101.55|9
1625614290000|2021-07-06 23:31:30|14224.14|14104.14|14222.46|14102.46|14224.14|14104.14|14222.46|14102.46|9
1625614300000|2021-07-06 23:31:40|14222.21|14102.21|14222.06|14102.06|14222.39|14102.39|14222.03|14102.03|9
1625614310000|2021-07-06 23:31:50|14221.93|14101.93|14220.72|14100.72|14221.93|14101.93|14219.92|14099.92|10
1625614320000|2021-07-06 23:32:00|14220.76|14100.76|14217.66|14097.66|14220.8|14100.8|14217.5|14097.5|10
1625614330000|2021-07-06 23:32:10|14217.58|14097.58|14215.06|14095.06|14217.63|14097.63|14215.06|14095.06|8
1625614340000|2021-07-06 23:32:20|14214.9|14094.9|14213.64|14093.64|14214.9|14094.9|14213.64|14093.64|9
1625614350000|2021-07-06 23:32:30|14213.33|14093.33|14213.68|14093.68|14213.68|14093.68|14213.14|14093.14|9
1625614360000|2021-07-06 23:32:40|14213.73|14093.73|14214.36|14094.36|14214.36|14094.36|14212.7|14092.7|9
1625614370000|2021-07-06 23:32:50|14215.21|14095.21|14214.59|14094.59|14215.24|14095.24|14214.07|14094.07|9
1625614380000|2021-07-06 23:33:00|14214.61|14094.61|14215.01|14095.01|14215.05|14095.05|14214.61|14094.61|10
1625614390000|2021-07-06 23:33:10|14215.29|14095.29|14215.14|14095.14|14215.66|14095.66|14215.14|14095.14|10
1625614400000|2021-07-06 23:33:20|14214.43|14094.43|14212.33|14092.33|14214.43|14094.43|14212.33|14092.33|10
1625614410000|2021-07-06 23:33:30|14211.96|14091.96|14210.86|14090.86|14211.96|14091.96|14210.8|14090.8|9
1625614420000|2021-07-06 23:33:40|14210.46|14090.46|14208.99|14088.99|14210.46|14090.46|14208.94|14088.94|8
1625614430000|2021-07-06 23:33:50|14209.23|14089.23|14207.88|14087.88|14209.3|14089.3|14207.88|14087.88|9
1625614440000|2021-07-06 23:34:00|14207.94|14087.94|14211.16|14091.16|14212.05|14092.05|14207.53|14087.53|9
1625614450000|2021-07-06 23:34:10|14210.91|14090.91|14211.21|14091.21|14211.33|14091.33|14210.64|14090.64|9
1625614460000|2021-07-06 23:34:20|14211.02|14091.02|14213.67|14093.67|14213.75|14093.75|14211.02|14091.02|10
1625614470000|2021-07-06 23:34:30|14213.69|14093.69|14214.62|14094.62|14214.62|14094.62|14213.3|14093.3|10
1625614480000|2021-07-06 23:34:40|14214.71|14094.71|14214.81|14094.81|14215.19|14095.19|14214.34|14094.34|9
1625614490000|2021-07-06 23:34:50|14215.01|14095.01|14215.92|14095.92|14215.92|14095.92|14215.01|14095.01|9
1625614500000|2021-07-06 23:35:00|14216.14|14096.14|14216.05|14096.05|14216.15|14096.15|14214.93|14094.93|8
1625614510000|2021-07-06 23:35:10|14215.17|14095.17|14216.11|14096.11|14216.11|14096.11|14215|14095|9
1625614520000|2021-07-06 23:35:20|14215.99|14095.99|14215.68|14095.68|14215.99|14095.99|14215.34|14095.34|9
1625614530000|2021-07-06 23:35:30|14215.59|14095.59|14215.69|14095.69|14215.77|14095.77|14215.58|14095.58|8
1625614540000|2021-07-06 23:35:40|14214.89|14094.89|14214.42|14094.42|14214.89|14094.89|14214.17|14094.17|7
1625614550000|2021-07-06 23:35:50|14214.72|14094.72|14215.34|14095.34|14215.98|14095.98|14214.4|14094.4|9
1625614560000|2021-07-06 23:36:00|14215.05|14095.05|14214.99|14094.99|14215.05|14095.05|14214.18|14094.18|8
1625614570000|2021-07-06 23:36:10|14214.84|14094.84|14212.43|14092.43|14214.84|14094.84|14212.43|14092.43|10
1625614580000|2021-07-06 23:36:20|14212.59|14092.59|14211.89|14091.89|14212.7|14092.7|14211.28|14091.28|9
1625614590000|2021-07-06 23:36:30|14212.01|14092.01|14215.79|14095.79|14215.79|14095.79|14211.95|14091.95|10
1625614600000|2021-07-06 23:36:40|14215.84|14095.84|14216.08|14096.08|14216.1|14096.1|14215.45|14095.45|9
1625614610000|2021-07-06 23:36:50|14216.18|14096.18|14217.2|14097.2|14217.2|14097.2|14216.18|14096.18|8
1625614620000|2021-07-06 23:37:00|14217.71|14097.71|14218.27|14098.27|14218.27|14098.27|14217.64|14097.64|10
1625614630000|2021-07-06 23:37:10|14218.29|14098.29|14220.39|14100.39|14220.39|14100.39|14218.29|14098.29|8
1625614640000|2021-07-06 23:37:20|14220.36|14100.36|14222.15|14102.15|14222.15|14102.15|14220.36|14100.36|10
1625614650000|2021-07-06 23:37:30|14222.23|14102.23|14223.35|14103.35|14223.49|14103.49|14222.23|14102.23|10
1625614660000|2021-07-06 23:37:40|14223.56|14103.56|14224.21|14104.21|14225.12|14105.12|14223.42|14103.42|8
1625614670000|2021-07-06 23:37:50|14225|14105|14226.55|14106.55|14226.65|14106.65|14225|14105|10
1625614680000|2021-07-06 23:38:00|14226.26|14106.26|14226.4|14106.4|14226.44|14106.44|14226|14106|10
1625614690000|2021-07-06 23:38:10|14226.5|14106.5|14225.83|14105.83|14226.68|14106.68|14225.83|14105.83|10
1625614700000|2021-07-06 23:38:20|14225.41|14105.41|14223.33|14103.33|14225.41|14105.41|14223.33|14103.33|9
1625614710000|2021-07-06 23:38:30|14223.46|14103.46|14223.5|14103.5|14223.63|14103.63|14223.46|14103.46|6
1625614720000|2021-07-06 23:38:40|14223.31|14103.31|14221.56|14101.56|14223.31|14103.31|14221.56|14101.56|8
1625614730000|2021-07-06 23:38:50|14220.54|14100.54|14219.89|14099.89|14221.08|14101.08|14219.69|14099.69|10
1625614740000|2021-07-06 23:39:00|14219.25|14099.25|14219.66|14099.66|14219.86|14099.86|14218.96|14098.96|9
1625614750000|2021-07-06 23:39:10|14219.56|14099.56|14218.92|14098.92|14219.56|14099.56|14218.86|14098.86|9
1625614760000|2021-07-06 23:39:20|14219.28|14099.28|14218.64|14098.64|14219.28|14099.28|14217.76|14097.76|10
1625614770000|2021-07-06 23:39:30|14220.42|14100.42|14218.77|14098.77|14220.75|14100.75|14218.48|14098.48|10
1625614780000|2021-07-06 23:39:40|14218.79|14098.79|14219.39|14099.39|14219.83|14099.83|14218.79|14098.79|9
1625614790000|2021-07-06 23:39:50|14219.46|14099.46|14217.51|14097.51|14219.46|14099.46|14217.51|14097.51|9
1625614800000|2021-07-06 23:40:00|14218.51|14098.51|14218.11|14098.11|14218.57|14098.57|14218.11|14098.11|9
1625614810000|2021-07-06 23:40:10|14217.99|14097.99|14217.45|14097.45|14217.99|14097.99|14216.94|14096.94|9
1625614820000|2021-07-06 23:40:20|14218.5|14098.5|14220.59|14100.59|14220.62|14100.62|14218.5|14098.5|10
1625614830000|2021-07-06 23:40:30|14220.88|14100.88|14224.65|14104.65|14225.54|14105.54|14220.88|14100.88|10
1625614840000|2021-07-06 23:40:40|14225.17|14105.17|14226.04|14106.04|14226.17|14106.17|14225.17|14105.17|9
1625614850000|2021-07-06 23:40:50|14226.1|14106.1|14225.01|14105.01|14226.9|14106.9|14224.98|14104.98|10
1625614860000|2021-07-06 23:41:00|14225.42|14105.42|14225.79|14105.79|14225.79|14105.79|14225.07|14105.07|10
1625614870000|2021-07-06 23:41:10|14225.61|14105.61|14227.35|14107.35|14227.46|14107.46|14225.61|14105.61|8
1625614880000|2021-07-06 23:41:20|14227.34|14107.34|14227.61|14107.61|14227.61|14107.61|14227.12|14107.12|10
1625614890000|2021-07-06 23:41:30|14227.7|14107.7|14227.86|14107.86|14228|14108|14227.5|14107.5|10
1625614900000|2021-07-06 23:41:40|14227.95|14107.95|14227.5|14107.5|14228.18|14108.18|14227.33|14107.33|10
1625614910000|2021-07-06 23:41:50|14227.44|14107.44|14226.89|14106.89|14227.44|14107.44|14226.73|14106.73|8
1625614920000|2021-07-06 23:42:00|14226.99|14106.99|14228.19|14108.19|14228.29|14108.29|14226.82|14106.82|10
1625614930000|2021-07-06 23:42:10|14227.74|14107.74|14227.08|14107.08|14227.74|14107.74|14226.99|14106.99|7
1625614940000|2021-07-06 23:42:20|14227.05|14107.05|14226.7|14106.7|14227.09|14107.09|14226.7|14106.7|7
1625614950000|2021-07-06 23:42:30|14226.56|14106.56|14226.69|14106.69|14226.73|14106.73|14226.51|14106.51|9
1625614960000|2021-07-06 23:42:40|14226.5|14106.5|14226.38|14106.38|14226.52|14106.52|14226.38|14106.38|6
1625614970000|2021-07-06 23:42:50|14226.48|14106.48|14227.5|14107.5|14227.5|14107.5|14226.42|14106.42|9
1625614980000|2021-07-06 23:43:00|14228|14108|14228.12|14108.12|14228.37|14108.37|14227.86|14107.86|9
1625614990000|2021-07-06 23:43:10|14227.79|14107.79|14226.69|14106.69|14227.79|14107.79|14226.69|14106.69|10
1625615000000|2021-07-06 23:43:20|14226.88|14106.88|14227.69|14107.69|14227.97|14107.97|14226.8|14106.8|10
1625615010000|2021-07-06 23:43:30|14227.79|14107.79|14227.65|14107.65|14227.8|14107.8|14227.56|14107.56|9
1625615020000|2021-07-06 23:43:40|14227.59|14107.59|14227.96|14107.96|14228.37|14108.37|14227.59|14107.59|9
1625615030000|2021-07-06 23:43:50|14226.7|14106.7|14227.98|14107.98|14228.48|14108.48|14226.35|14106.35|10
1625615040000|2021-07-06 23:44:00|14228.27|14108.27|14230.77|14110.77|14230.77|14110.77|14228.27|14108.27|9
1625615050000|2021-07-06 23:44:10|14230.15|14110.15|14231.45|14111.45|14231.52|14111.52|14230.06|14110.06|10
1625615060000|2021-07-06 23:44:20|14231.47|14111.47|14233.25|14113.25|14233.25|14113.25|14231.47|14111.47|10
1625615070000|2021-07-06 23:44:30|14234.11|14114.11|14247.48|14127.48|14247.48|14127.48|14234.11|14114.11|10
1625615080000|2021-07-06 23:44:40|14249.22|14129.22|14248.31|14128.31|14249.89|14129.89|14248.31|14128.31|10
1625615090000|2021-07-06 23:44:50|14247.99|14127.99|14246.88|14126.88|14247.99|14127.99|14246.82|14126.82|10
1625615100000|2021-07-06 23:45:00|14246.85|14126.85|14246.68|14126.68|14247.14|14127.14|14246.24|14126.24|10
1625615110000|2021-07-06 23:45:10|14246.6|14126.6|14245.55|14125.55|14246.6|14126.6|14244.96|14124.96|8
1625615120000|2021-07-06 23:45:20|14245.2|14125.2|14246.94|14126.94|14246.94|14126.94|14245.2|14125.2|9
1625615130000|2021-07-06 23:45:30|14247.26|14127.26|14244.89|14124.89|14247.26|14127.26|14244.89|14124.89|8
1625615140000|2021-07-06 23:45:40|14244.19|14124.19|14243.28|14123.28|14244.19|14124.19|14243.28|14123.28|9
1625615150000|2021-07-06 23:45:50|14245.01|14125.01|14243.91|14123.91|14245.06|14125.06|14243.91|14123.91|10
1625615160000|2021-07-06 23:46:00|14242.25|14122.25|14238.43|14118.43|14242.25|14122.25|14238.37|14118.37|10
1625615170000|2021-07-06 23:46:10|14237.48|14117.48|14237.02|14117.02|14237.82|14117.82|14236.66|14116.66|10
1625615180000|2021-07-06 23:46:20|14237.05|14117.05|14237.88|14117.88|14238.22|14118.22|14237.05|14117.05|10
1625615190000|2021-07-06 23:46:30|14237.97|14117.97|14232.6|14112.6|14237.97|14117.97|14232.6|14112.6|10
1625615200000|2021-07-06 23:46:40|14232.7|14112.7|14234.14|14114.14|14234.14|14114.14|14232.6|14112.6|10
1625615210000|2021-07-06 23:46:50|14234.24|14114.24|14234.57|14114.57|14234.57|14114.57|14234.14|14114.14|10
1625615220000|2021-07-06 23:47:00|14234.51|14114.51|14232.23|14112.23|14234.88|14114.88|14232.23|14112.23|10
1625615230000|2021-07-06 23:47:10|14231.92|14111.92|14230.92|14110.92|14231.92|14111.92|14230.7|14110.7|10
1625615240000|2021-07-06 23:47:20|14231.04|14111.04|14229.79|14109.79|14231.04|14111.04|14229.79|14109.79|10
1625615250000|2021-07-06 23:47:30|14229.77|14109.77|14224.25|14104.25|14229.77|14109.77|14224.25|14104.25|10
1625615260000|2021-07-06 23:47:40|14223.98|14103.98|14219.88|14099.88|14223.98|14103.98|14219.88|14099.88|10
1625615270000|2021-07-06 23:47:50|14219.61|14099.61|14214.38|14094.38|14219.62|14099.62|14214.38|14094.38|10
1625615280000|2021-07-06 23:48:00|14214.21|14094.21|14213.29|14093.29|14214.21|14094.21|14212.95|14092.95|10
1625615290000|2021-07-06 23:48:10|14213.68|14093.68|14214.52|14094.52|14214.52|14094.52|14213.46|14093.46|10
1625615300000|2021-07-06 23:48:20|14214.48|14094.48|14214.43|14094.43|14214.69|14094.69|14214.3|14094.3|8
1625615310000|2021-07-06 23:48:30|14214.31|14094.31|14212.87|14092.87|14214.31|14094.31|14212.87|14092.87|10
1625615320000|2021-07-06 23:48:40|14212.85|14092.85|14211.89|14091.89|14212.85|14092.85|14211.57|14091.57|10
1625615330000|2021-07-06 23:48:50|14211.17|14091.17|14211.05|14091.05|14211.29|14091.29|14210.49|14090.49|10
1625615340000|2021-07-06 23:49:00|14210.94|14090.94|14207.75|14087.75|14211.12|14091.12|14207.75|14087.75|9
1625615350000|2021-07-06 23:49:10|14207.93|14087.93|14209.93|14089.93|14209.96|14089.96|14207.93|14087.93|9
1625615360000|2021-07-06 23:49:20|14210.88|14090.88|14211.23|14091.23|14211.23|14091.23|14210.86|14090.86|10
1625615370000|2021-07-06 23:49:30|14211.47|14091.47|14211.92|14091.92|14212.6|14092.6|14211.47|14091.47|9
1625615380000|2021-07-06 23:49:40|14211.82|14091.82|14211.7|14091.7|14212.19|14092.19|14211.7|14091.7|9
1625615390000|2021-07-06 23:49:50|14211.42|14091.42|14211.33|14091.33|14212|14092|14210.69|14090.69|10
1625615400000|2021-07-06 23:50:00|14210.8|14090.8|14206.64|14086.64|14210.8|14090.8|14206.64|14086.64|10
1625615410000|2021-07-06 23:50:10|14205.3|14085.3|14203.72|14083.72|14205.3|14085.3|14203.72|14083.72|9
1625615420000|2021-07-06 23:50:20|14203.68|14083.68|14206.13|14086.13|14206.13|14086.13|14203.68|14083.68|10
1625615430000|2021-07-06 23:50:30|14206.45|14086.45|14212.05|14092.05|14212.18|14092.18|14206.31|14086.31|10
1625615440000|2021-07-06 23:50:40|14212.98|14092.98|14214.24|14094.24|14214.45|14094.45|14212.72|14092.72|9
1625615450000|2021-07-06 23:50:50|14214.59|14094.59|14215.05|14095.05|14215.05|14095.05|14214.33|14094.33|10
1625615460000|2021-07-06 23:51:00|14216.22|14096.22|14217.76|14097.76|14217.76|14097.76|14216.22|14096.22|10
1625615470000|2021-07-06 23:51:10|14217.73|14097.73|14220.36|14100.36|14220.36|14100.36|14217.73|14097.73|10
1625615480000|2021-07-06 23:51:20|14220.25|14100.25|14218.52|14098.52|14220.25|14100.25|14218.52|14098.52|9
1625615490000|2021-07-06 23:51:30|14218.44|14098.44|14215.85|14095.85|14218.48|14098.48|14215.85|14095.85|10
1625615500000|2021-07-06 23:51:40|14215.5|14095.5|14215.98|14095.98|14216|14096|14215.41|14095.41|10
1625615510000|2021-07-06 23:51:50|14216.12|14096.12|14214.98|14094.98|14216.12|14096.12|14214.02|14094.02|9
1625615520000|2021-07-06 23:52:00|14214.64|14094.64|14213.12|14093.12|14214.64|14094.64|14213.12|14093.12|9
1625615530000|2021-07-06 23:52:10|14213.28|14093.28|14213.29|14093.29|14214.01|14094.01|14213.12|14093.12|9
1625615540000|2021-07-06 23:52:20|14212.94|14092.94|14210.91|14090.91|14213.08|14093.08|14210.91|14090.91|10
1625615550000|2021-07-06 23:52:30|14210.94|14090.94|14213.52|14093.52|14213.52|14093.52|14210.55|14090.55|10
1625615560000|2021-07-06 23:52:40|14213.43|14093.43|14217.07|14097.07|14217.07|14097.07|14213.43|14093.43|10
1625615570000|2021-07-06 23:52:50|14217.1|14097.1|14219.98|14099.98|14219.98|14099.98|14217.01|14097.01|9
1625615580000|2021-07-06 23:53:00|14220.7|14100.7|14220.62|14100.62|14220.7|14100.7|14220.4|14100.4|8
1625615590000|2021-07-06 23:53:10|14221.31|14101.31|14222.09|14102.09|14222.15|14102.15|14220.65|14100.65|10
1625615600000|2021-07-06 23:53:20|14222.02|14102.02|14220.69|14100.69|14222.02|14102.02|14220.64|14100.64|9
1625615610000|2021-07-06 23:53:30|14220.37|14100.37|14219.68|14099.68|14220.39|14100.39|14219.33|14099.33|10
1625615620000|2021-07-06 23:53:40|14220.09|14100.09|14220.77|14100.77|14220.77|14100.77|14219.49|14099.49|10
1625615630000|2021-07-06 23:53:50|14220.72|14100.72|14220.27|14100.27|14220.9|14100.9|14220.27|14100.27|8
1625615640000|2021-07-06 23:54:00|14220.26|14100.26|14221.47|14101.47|14221.62|14101.62|14220.26|14100.26|10
1625615650000|2021-07-06 23:54:10|14221.41|14101.41|14222.73|14102.73|14222.73|14102.73|14221.41|14101.41|10
1625615660000|2021-07-06 23:54:20|14222.64|14102.64|14221.03|14101.03|14222.64|14102.64|14220.99|14100.99|9
1625615670000|2021-07-06 23:54:30|14220.71|14100.71|14221.07|14101.07|14221.15|14101.15|14220.52|14100.52|9
1625615680000|2021-07-06 23:54:40|14220.55|14100.55|14220.84|14100.84|14220.94|14100.94|14220.31|14100.31|8
1625615690000|2021-07-06 23:54:50|14220.82|14100.82|14221.68|14101.68|14221.73|14101.73|14220.82|14100.82|10
1625615700000|2021-07-06 23:55:00|14221.2|14101.2|14222.53|14102.53|14223.37|14103.37|14221.2|14101.2|10
1625615710000|2021-07-06 23:55:10|14223.38|14103.38|14226.48|14106.48|14226.48|14106.48|14223.26|14103.26|10
1625615720000|2021-07-06 23:55:20|14226.78|14106.78|14230.72|14110.72|14230.72|14110.72|14226.78|14106.78|10
1625615730000|2021-07-06 23:55:30|14231.49|14111.49|14230.01|14110.01|14231.49|14111.49|14230.01|14110.01|10
1625615740000|2021-07-06 23:55:40|14229.84|14109.84|14233.45|14113.45|14233.45|14113.45|14229.44|14109.44|9
1625615750000|2021-07-06 23:55:50|14234.64|14114.64|14240.31|14120.31|14240.31|14120.31|14234.64|14114.64|10
1625615760000|2021-07-06 23:56:00|14239.71|14119.71|14239.48|14119.48|14239.71|14119.71|14238.4|14118.4|10
1625615770000|2021-07-06 23:56:10|14239.74|14119.74|14240.84|14120.84|14240.89|14120.89|14239.74|14119.74|10
1625615780000|2021-07-06 23:56:20|14241.13|14121.13|14241.97|14121.97|14241.97|14121.97|14240.9|14120.9|9
1625615790000|2021-07-06 23:56:30|14242.01|14122.01|14243.2|14123.2|14243.38|14123.38|14242.01|14122.01|9
1625615800000|2021-07-06 23:56:40|14243.24|14123.24|14243.06|14123.06|14243.92|14123.92|14243.06|14123.06|10
1625615810000|2021-07-06 23:56:50|14243.14|14123.14|14242.21|14122.21|14243.14|14123.14|14242.21|14122.21|8
1625615820000|2021-07-06 23:57:00|14242.23|14122.23|14246.05|14126.05|14246.05|14126.05|14241.65|14121.65|10
1625615830000|2021-07-06 23:57:10|14245.98|14125.98|14252.58|14132.58|14252.58|14132.58|14245.98|14125.98|9
1625615840000|2021-07-06 23:57:20|14251.97|14131.97|14250.98|14130.98|14252.12|14132.12|14250.98|14130.98|10
1625615850000|2021-07-06 23:57:30|14250.92|14130.92|14249.99|14129.99|14250.92|14130.92|14249.64|14129.64|10
1625615860000|2021-07-06 23:57:40|14250.24|14130.24|14250.72|14130.72|14250.72|14130.72|14249.99|14129.99|10
1625615870000|2021-07-06 23:57:50|14250.84|14130.84|14252.14|14132.14|14252.29|14132.29|14250.84|14130.84|10
1625615880000|2021-07-06 23:58:00|14252.44|14132.44|14264.38|14144.38|14264.38|14144.38|14252.44|14132.44|10
1625615890000|2021-07-06 23:58:10|14264.77|14144.77|14278.71|14158.71|14279.02|14159.02|14264.77|14144.77|10
1625615900000|2021-07-06 23:58:20|14280.31|14160.31|14281.24|14161.24|14282.7|14162.7|14280.31|14160.31|10
1625615910000|2021-07-06 23:58:30|14281.1|14161.1|14278.2|14158.2|14281.1|14161.1|14278.2|14158.2|10
1625615920000|2021-07-06 23:58:40|14276.07|14156.07|14273.46|14153.46|14276.07|14156.07|14273.46|14153.46|10
1625615930000|2021-07-06 23:58:50|14272.07|14152.07|14270.43|14150.43|14273.23|14153.23|14270.43|14150.43|10
1625615940000|2021-07-06 23:59:00|14270.23|14150.23|14270.88|14150.88|14271.22|14151.22|14270.04|14150.04|10
1625615950000|2021-07-06 23:59:10|14270.82|14150.82|14271.7|14151.7|14271.76|14151.76|14270.82|14150.82|9
1625615960000|2021-07-06 23:59:20|14272.54|14152.54|14272.71|14152.71|14274.21|14154.21|14272.28|14152.28|10
1625615970000|2021-07-06 23:59:30|14272.56|14152.56|14269.66|14149.66|14272.56|14152.56|14268.94|14148.94|10
1625615980000|2021-07-06 23:59:40|14269.24|14149.24|14266.2|14146.2|14269.24|14149.24|14266.2|14146.2|10
1625615990000|2021-07-06 23:59:50|14266.22|14146.22|14265.13|14145.13|14266.22|14146.22|14265.13|14145.13|10
1625616000000|2021-07-07 00:00:00|14264.96|14144.96|14262.73|14142.73|14264.96|14144.96|14262.73|14142.73|10
1625616010000|2021-07-07 00:00:10|14261.83|14141.83|14257.77|14137.77|14261.92|14141.92|14257.59|14137.59|10
1625616020000|2021-07-07 00:00:20|14257.63|14137.63|14254.36|14134.36|14258.28|14138.28|14253.37|14133.37|10
1625616030000|2021-07-07 00:00:30|14254.39|14134.39|14250.03|14130.03|14254.39|14134.39|14250.03|14130.03|10
1625616040000|2021-07-07 00:00:40|14249.68|14129.68|14247.89|14127.89|14249.68|14129.68|14247.38|14127.38|10
1625616050000|2021-07-07 00:00:50|14247.94|14127.94|14245.59|14125.59|14248.05|14128.05|14245.24|14125.24|10
1625616060000|2021-07-07 00:01:00|14245.49|14125.49|14246.28|14126.28|14247.6|14127.6|14245.49|14125.49|10
1625616070000|2021-07-07 00:01:10|14246.62|14126.62|14245.81|14125.81|14246.84|14126.84|14245.19|14125.19|9
1625616080000|2021-07-07 00:01:20|14246.05|14126.05|14249.34|14129.34|14249.34|14129.34|14246.05|14126.05|10
1625616090000|2021-07-07 00:01:30|14249.59|14129.59|14250.67|14130.67|14250.67|14130.67|14249.25|14129.25|10
1625616100000|2021-07-07 00:01:40|14250.75|14130.75|14245.72|14125.72|14250.75|14130.75|14244.39|14124.39|10
1625616110000|2021-07-07 00:01:50|14245.86|14125.86|14243.71|14123.71|14246.36|14126.36|14243.71|14123.71|10
1625616120000|2021-07-07 00:02:00|14245.06|14125.06|14243.85|14123.85|14245.23|14125.23|14243.61|14123.61|10
1625616130000|2021-07-07 00:02:10|14243.48|14123.48|14238.4|14118.4|14243.48|14123.48|14238.4|14118.4|10
1625616140000|2021-07-07 00:02:20|14238.14|14118.14|14234.92|14114.92|14238.14|14118.14|14234.92|14114.92|10
1625616150000|2021-07-07 00:02:30|14233.89|14113.89|14229.37|14109.37|14233.89|14113.89|14229.23|14109.23|10
1625616160000|2021-07-07 00:02:40|14229.21|14109.21|14230.08|14110.08|14230.09|14110.09|14228.65|14108.65|10
1625616170000|2021-07-07 00:02:50|14230.26|14110.26|14231.23|14111.23|14231.23|14111.23|14229.65|14109.65|10
1625616180000|2021-07-07 00:03:00|14231.33|14111.33|14232.34|14112.34|14232.93|14112.93|14231.33|14111.33|10
1625616190000|2021-07-07 00:03:10|14232.81|14112.81|14232.48|14112.48|14233.45|14113.45|14232.12|14112.12|10
1625616200000|2021-07-07 00:03:20|14232.5|14112.5|14232.49|14112.49|14233.24|14113.24|14231.82|14111.82|10
1625616210000|2021-07-07 00:03:30|14232.3|14112.3|14233.3|14113.3|14233.3|14113.3|14231.93|14111.93|10
1625616220000|2021-07-07 00:03:40|14233.29|14113.29|14232.61|14112.61|14233.78|14113.78|14232.61|14112.61|9
1625616230000|2021-07-07 00:03:50|14232.79|14112.79|14230.73|14110.73|14232.79|14112.79|14230.26|14110.26|10
1625616240000|2021-07-07 00:04:00|14230.87|14110.87|14231.33|14111.33|14231.38|14111.38|14229.41|14109.41|9
1625616250000|2021-07-07 00:04:10|14231.36|14111.36|14233.09|14113.09|14233.09|14113.09|14231.12|14111.12|10
1625616260000|2021-07-07 00:04:20|14233.4|14113.4|14234.46|14114.46|14234.46|14114.46|14233.02|14113.02|10
1625616270000|2021-07-07 00:04:30|14234.68|14114.68|14236.67|14116.67|14236.67|14116.67|14234.42|14114.42|9
1625616280000|2021-07-07 00:04:40|14236.63|14116.63|14240.39|14120.39|14240.39|14120.39|14236.63|14116.63|9
1625616290000|2021-07-07 00:04:50|14239.67|14119.67|14240.8|14120.8|14240.8|14120.8|14239.6|14119.6|10
1625616300000|2021-07-07 00:05:00|14241.18|14121.18|14243.43|14123.43|14243.43|14123.43|14241.18|14121.18|10
1625616310000|2021-07-07 00:05:10|14243.7|14123.7|14245.9|14125.9|14246.22|14126.22|14243.7|14123.7|10
1625616320000|2021-07-07 00:05:20|14246.52|14126.52|14249.66|14129.66|14249.66|14129.66|14246.37|14126.37|10
1625616330000|2021-07-07 00:05:30|14249.64|14129.64|14255.11|14135.11|14255.11|14135.11|14249.64|14129.64|10
1625616340000|2021-07-07 00:05:40|14255.13|14135.13|14260.13|14140.13|14260.13|14140.13|14255.13|14135.13|10
1625616350000|2021-07-07 00:05:50|14260.12|14140.12|14268.38|14148.38|14268.38|14148.38|14260.12|14140.12|10
1625616360000|2021-07-07 00:06:00|14268.59|14148.59|14269.65|14149.65|14271.25|14151.25|14268.59|14148.59|10
1625616370000|2021-07-07 00:06:10|14270.12|14150.12|14265.9|14145.9|14270.12|14150.12|14265.9|14145.9|10
1625616380000|2021-07-07 00:06:20|14265.96|14145.96|14274.96|14154.96|14274.96|14154.96|14265.96|14145.96|9
1625616390000|2021-07-07 00:06:30|14274.86|14154.86|14277.02|14157.02|14278.05|14158.05|14274.86|14154.86|9
1625616400000|2021-07-07 00:06:40|14277.14|14157.14|14273.38|14153.38|14277.17|14157.17|14273.38|14153.38|10
1625616410000|2021-07-07 00:06:50|14272.97|14152.97|14273.08|14153.08|14273.08|14153.08|14271.81|14151.81|10
1625616420000|2021-07-07 00:07:00|14273.09|14153.09|14274.5|14154.5|14275.03|14155.03|14273.01|14153.01|10
1625616430000|2021-07-07 00:07:10|14274.88|14154.88|14277.57|14157.57|14277.57|14157.57|14274.4|14154.4|10
1625616440000|2021-07-07 00:07:20|14278.7|14158.7|14281.7|14161.7|14281.7|14161.7|14278.7|14158.7|10
1625616450000|2021-07-07 00:07:30|14282.48|14162.48|14287.97|14167.97|14288.21|14168.21|14282.48|14162.48|10
1625616460000|2021-07-07 00:07:40|14288.05|14168.05|14292.57|14172.57|14292.57|14172.57|14288.05|14168.05|10
1625616470000|2021-07-07 00:07:50|14295.83|14175.83|14307.88|14187.88|14307.88|14187.88|14295.83|14175.83|10
1625616480000|2021-07-07 00:08:00|14308.56|14188.56|14310.06|14190.06|14310.06|14190.06|14308.16|14188.16|10
1625616490000|2021-07-07 00:08:10|14309.66|14189.66|14311.41|14191.41|14311.56|14191.56|14309.66|14189.66|10
1625616500000|2021-07-07 00:08:20|14312.27|14192.27|14312.95|14192.95|14314.36|14194.36|14312.05|14192.05|10
1625616510000|2021-07-07 00:08:30|14312.36|14192.36|14305.3|14185.3|14312.36|14192.36|14305.3|14185.3|10
1625616520000|2021-07-07 00:08:40|14306.28|14186.28|14305.92|14185.92|14306.28|14186.28|14305.59|14185.59|10
1625616530000|2021-07-07 00:08:50|14305.22|14185.22|14305.16|14185.16|14305.56|14185.56|14304.93|14184.93|10
1625616540000|2021-07-07 00:09:00|14306.12|14186.12|14307.2|14187.2|14307.2|14187.2|14305.9|14185.9|10
1625616550000|2021-07-07 00:09:10|14307.75|14187.75|14311.19|14191.19|14311.19|14191.19|14307.68|14187.68|10
1625616560000|2021-07-07 00:09:20|14310.76|14190.76|14327.24|14207.24|14327.24|14207.24|14310.21|14190.21|10
1625616570000|2021-07-07 00:09:30|14327.17|14207.17|14336.25|14216.25|14336.25|14216.25|14327.17|14207.17|10
1625616580000|2021-07-07 00:09:40|14338.04|14218.04|14337.71|14217.71|14338.84|14218.84|14337.1|14217.1|10
1625616590000|2021-07-07 00:09:50|14338.67|14218.67|14340.41|14220.41|14340.41|14220.41|14336.99|14216.99|10
1625616600000|2021-07-07 00:10:00|14340.48|14220.48|14345.56|14225.56|14345.56|14225.56|14340.48|14220.48|10
1625616610000|2021-07-07 00:10:10|14345.12|14225.12|14353.2|14233.2|14353.2|14233.2|14345.12|14225.12|10
1625616620000|2021-07-07 00:10:20|14353.38|14233.38|14360.38|14240.38|14360.38|14240.38|14353.38|14233.38|10
1625616630000|2021-07-07 00:10:30|14360.42|14240.42|14365.01|14245.01|14365.01|14245.01|14360.39|14240.39|10
1625616640000|2021-07-07 00:10:40|14364.38|14244.38|14362.64|14242.64|14364.38|14244.38|14362.64|14242.64|10
1625616650000|2021-07-07 00:10:50|14362.36|14242.36|14363.86|14243.86|14364.07|14244.07|14362.15|14242.15|10
1625616660000|2021-07-07 00:11:00|14363.49|14243.49|14363.77|14243.77|14364.3|14244.3|14363.43|14243.43|10
1625616670000|2021-07-07 00:11:10|14363.8|14243.8|14358.22|14238.22|14363.94|14243.94|14358.22|14238.22|10
1625616680000|2021-07-07 00:11:20|14357.77|14237.77|14352.95|14232.95|14357.77|14237.77|14352.9|14232.9|10
1625616690000|2021-07-07 00:11:30|14352.74|14232.74|14348.82|14228.82|14352.74|14232.74|14348.82|14228.82|10
1625616700000|2021-07-07 00:11:40|14349.34|14229.34|14346.46|14226.46|14350.49|14230.49|14346.39|14226.39|10
1625616710000|2021-07-07 00:11:50|14346.94|14226.94|14347.51|14227.51|14347.56|14227.56|14346.19|14226.19|10
1625616720000|2021-07-07 00:12:00|14347.69|14227.69|14350.26|14230.26|14350.26|14230.26|14347.69|14227.69|10
1625616730000|2021-07-07 00:12:10|14350.85|14230.85|14348.99|14228.99|14351.94|14231.94|14348.99|14228.99|10
1625616740000|2021-07-07 00:12:20|14349.02|14229.02|14347.25|14227.25|14349.02|14229.02|14347.25|14227.25|9
1625616750000|2021-07-07 00:12:30|14345.98|14225.98|14344.36|14224.36|14346.12|14226.12|14344.36|14224.36|10
1625616760000|2021-07-07 00:12:40|14344.61|14224.61|14342.87|14222.87|14344.61|14224.61|14342.76|14222.76|10
1625616770000|2021-07-07 00:12:50|14343.59|14223.59|14339.48|14219.48|14343.71|14223.71|14339.48|14219.48|10
1625616780000|2021-07-07 00:13:00|14339.41|14219.41|14341.83|14221.83|14342.01|14222.01|14339.41|14219.41|10
1625616790000|2021-07-07 00:13:10|14342.4|14222.4|14343.04|14223.04|14343.04|14223.04|14341.92|14221.92|9
1625616800000|2021-07-07 00:13:20|14343.08|14223.08|14344.52|14224.52|14344.69|14224.69|14343.08|14223.08|10
1625616810000|2021-07-07 00:13:30|14345.17|14225.17|14346.94|14226.94|14347.72|14227.72|14345.07|14225.07|10
1625616820000|2021-07-07 00:13:40|14347.23|14227.23|14343.82|14223.82|14347.23|14227.23|14343.82|14223.82|8
1625616830000|2021-07-07 00:13:50|14343.84|14223.84|14341.48|14221.48|14343.84|14223.84|14341.46|14221.46|10
1625616840000|2021-07-07 00:14:00|14341.51|14221.51|14341.87|14221.87|14341.87|14221.87|14339.95|14219.95|10
1625616850000|2021-07-07 00:14:10|14341.97|14221.97|14342.18|14222.18|14342.33|14222.33|14341.68|14221.68|10
1625616860000|2021-07-07 00:14:20|14341.84|14221.84|14342.32|14222.32|14342.76|14222.76|14341.35|14221.35|10
1625616870000|2021-07-07 00:14:30|14342.42|14222.42|14346.53|14226.53|14346.53|14226.53|14342.42|14222.42|10
1625616880000|2021-07-07 00:14:40|14350.25|14230.25|14348.22|14228.22|14351.44|14231.44|14348.22|14228.22|10
1625616890000|2021-07-07 00:14:50|14349.38|14229.38|14343.51|14223.51|14349.38|14229.38|14343.51|14223.51|10
1625616900000|2021-07-07 00:15:00|14342.03|14222.03|14342.88|14222.88|14342.88|14222.88|14341.67|14221.67|9
1625616910000|2021-07-07 00:15:10|14342.89|14222.89|14347.25|14227.25|14347.54|14227.54|14342.89|14222.89|10
1625616920000|2021-07-07 00:15:20|14349.31|14229.31|14352.14|14232.14|14352.14|14232.14|14348.94|14228.94|10
1625616930000|2021-07-07 00:15:30|14352.32|14232.32|14353.43|14233.43|14353.43|14233.43|14352.17|14232.17|10
1625616940000|2021-07-07 00:15:40|14354.31|14234.31|14353.33|14233.33|14354.31|14234.31|14352.47|14232.47|10
1625616950000|2021-07-07 00:15:50|14353.95|14233.95|14350.16|14230.16|14354.52|14234.52|14350.16|14230.16|10
1625616960000|2021-07-07 00:16:00|14349.94|14229.94|14345.29|14225.29|14349.94|14229.94|14345.29|14225.29|10
1625616970000|2021-07-07 00:16:10|14345.49|14225.49|14343.66|14223.66|14345.49|14225.49|14343.41|14223.41|10
1625616980000|2021-07-07 00:16:20|14343.44|14223.44|14344.53|14224.53|14344.88|14224.88|14343.44|14223.44|10
1625616990000|2021-07-07 00:16:30|14344.51|14224.51|14340.5|14220.5|14344.51|14224.51|14340.5|14220.5|9
1625617000000|2021-07-07 00:16:40|14340.42|14220.42|14340.98|14220.98|14340.98|14220.98|14339.69|14219.69|10
1625617010000|2021-07-07 00:16:50|14341.19|14221.19|14342.71|14222.71|14343.58|14223.58|14341.19|14221.19|10
1625617020000|2021-07-07 00:17:00|14342.51|14222.51|14337.38|14217.38|14342.7|14222.7|14337.38|14217.38|10
1625617030000|2021-07-07 00:17:10|14336.62|14216.62|14333.46|14213.46|14336.72|14216.72|14333.46|14213.46|10
1625617040000|2021-07-07 00:17:20|14333.17|14213.17|14332.34|14212.34|14333.17|14213.17|14331.79|14211.79|10
1625617050000|2021-07-07 00:17:30|14331.93|14211.93|14329.49|14209.49|14331.93|14211.93|14329.49|14209.49|10
1625617060000|2021-07-07 00:17:40|14328.7|14208.7|14321.6|14201.6|14328.7|14208.7|14321.6|14201.6|10
1625617070000|2021-07-07 00:17:50|14321.53|14201.53|14314.68|14194.68|14321.53|14201.53|14314.68|14194.68|10
1625617080000|2021-07-07 00:18:00|14314.02|14194.02|14308.56|14188.56|14314.02|14194.02|14308.56|14188.56|10
1625617090000|2021-07-07 00:18:10|14308.61|14188.61|14307.62|14187.62|14309|14189|14307.62|14187.62|10
1625617100000|2021-07-07 00:18:20|14308.36|14188.36|14309.93|14189.93|14310.63|14190.63|14308.36|14188.36|10
1625617110000|2021-07-07 00:18:30|14310.21|14190.21|14312.64|14192.64|14312.64|14192.64|14310.21|14190.21|10
1625617120000|2021-07-07 00:18:40|14313.02|14193.02|14314.76|14194.76|14314.85|14194.85|14313.02|14193.02|10
1625617130000|2021-07-07 00:18:50|14314.59|14194.59|14316.15|14196.15|14316.15|14196.15|14314.51|14194.51|10
1625617140000|2021-07-07 00:19:00|14315.09|14195.09|14313.49|14193.49|14315.09|14195.09|14313.49|14193.49|9
1625617150000|2021-07-07 00:19:10|14313.38|14193.38|14311.28|14191.28|14313.38|14193.38|14311.28|14191.28|10
1625617160000|2021-07-07 00:19:20|14311.21|14191.21|14306.64|14186.64|14311.21|14191.21|14306.64|14186.64|10
1625617170000|2021-07-07 00:19:30|14305.35|14185.35|14300.4|14180.4|14305.35|14185.35|14300.4|14180.4|10
1625617180000|2021-07-07 00:19:40|14299.82|14179.82|14299.53|14179.53|14299.82|14179.82|14299.39|14179.39|10
1625617190000|2021-07-07 00:19:50|14298.9|14178.9|14298.28|14178.28|14300.24|14180.24|14298|14178|10
1625617200000|2021-07-07 00:20:00|14297.27|14177.27|14300.13|14180.13|14300.13|14180.13|14297.27|14177.27|8
1625617210000|2021-07-07 00:20:10|14300.19|14180.19|14301.05|14181.05|14301.74|14181.74|14300.19|14180.19|9
1625617220000|2021-07-07 00:20:20|14301.09|14181.09|14303.48|14183.48|14303.48|14183.48|14301.09|14181.09|9
1625617230000|2021-07-07 00:20:30|14303.21|14183.21|14301.55|14181.55|14303.21|14183.21|14301.55|14181.55|10
1625617240000|2021-07-07 00:20:40|14301.75|14181.75|14300.67|14180.67|14301.75|14181.75|14300.23|14180.23|10
1625617250000|2021-07-07 00:20:50|14300.88|14180.88|14299.29|14179.29|14301.59|14181.59|14299.04|14179.04|10
1625617260000|2021-07-07 00:21:00|14299|14179|14299.89|14179.89|14300.37|14180.37|14299|14179|10
1625617270000|2021-07-07 00:21:10|14299.32|14179.32|14297.09|14177.09|14299.63|14179.63|14297.09|14177.09|10
1625617280000|2021-07-07 00:21:20|14296.48|14176.48|14296.8|14176.8|14298.08|14178.08|14295.64|14175.64|10
1625617290000|2021-07-07 00:21:30|14296.55|14176.55|14297.05|14177.05|14297.96|14177.96|14296.55|14176.55|10
1625617300000|2021-07-07 00:21:40|14296.96|14176.96|14296.29|14176.29|14296.99|14176.99|14296.29|14176.29|9
1625617310000|2021-07-07 00:21:50|14296.32|14176.32|14296.91|14176.91|14297.31|14177.31|14296.32|14176.32|9
1625617320000|2021-07-07 00:22:00|14297.02|14177.02|14297.95|14177.95|14298.49|14178.49|14296.55|14176.55|10
1625617330000|2021-07-07 00:22:10|14298.82|14178.82|14298.9|14178.9|14299.44|14179.44|14297.86|14177.86|10
1625617340000|2021-07-07 00:22:20|14299.21|14179.21|14298.14|14178.14|14299.89|14179.89|14297.99|14177.99|10
1625617350000|2021-07-07 00:22:30|14298.32|14178.32|14298.12|14178.12|14298.32|14178.32|14297.66|14177.66|10
1625617360000|2021-07-07 00:22:40|14298.02|14178.02|14300.09|14180.09|14300.09|14180.09|14297.72|14177.72|10
1625617370000|2021-07-07 00:22:50|14300.74|14180.74|14301.32|14181.32|14301.32|14181.32|14300.21|14180.21|9
1625617380000|2021-07-07 00:23:00|14301.46|14181.46|14297.67|14177.67|14301.46|14181.46|14297.67|14177.67|10
1625617390000|2021-07-07 00:23:10|14297.72|14177.72|14296.51|14176.51|14298|14178|14296.51|14176.51|10
1625617400000|2021-07-07 00:23:20|14296.6|14176.6|14296.52|14176.52|14296.76|14176.76|14296.36|14176.36|10
1625617410000|2021-07-07 00:23:30|14295.83|14175.83|14295.17|14175.17|14295.83|14175.83|14295.17|14175.17|8
1625617420000|2021-07-07 00:23:40|14295.18|14175.18|14294.85|14174.85|14295.47|14175.47|14294.43|14174.43|8
1625617430000|2021-07-07 00:23:50|14294.67|14174.67|14294.85|14174.85|14295.19|14175.19|14294.38|14174.38|9
1625617440000|2021-07-07 00:24:00|14294.68|14174.68|14292.87|14172.87|14294.68|14174.68|14292.87|14172.87|9
1625617450000|2021-07-07 00:24:10|14292.57|14172.57|14291.8|14171.8|14292.76|14172.76|14291.8|14171.8|9
1625617460000|2021-07-07 00:24:20|14291.74|14171.74|14287.42|14167.42|14291.74|14171.74|14287.42|14167.42|10
1625617470000|2021-07-07 00:24:30|14285.23|14165.23|14282.7|14162.7|14285.54|14165.54|14282.61|14162.61|10
1625617480000|2021-07-07 00:24:40|14281.54|14161.54|14279.77|14159.77|14281.54|14161.54|14279.77|14159.77|10
1625617490000|2021-07-07 00:24:50|14279.06|14159.06|14275.86|14155.86|14279.06|14159.06|14275.61|14155.61|10
1625617500000|2021-07-07 00:25:00|14276.49|14156.49|14271.54|14151.54|14277.11|14157.11|14271.54|14151.54|10
1625617510000|2021-07-07 00:25:10|14271.19|14151.19|14267.79|14147.79|14271.19|14151.19|14267.79|14147.79|10
1625617520000|2021-07-07 00:25:20|14267.05|14147.05|14264.91|14144.91|14267.57|14147.57|14264.91|14144.91|10
1625617530000|2021-07-07 00:25:30|14263.92|14143.92|14262.85|14142.85|14264.13|14144.13|14262.85|14142.85|9
1625617540000|2021-07-07 00:25:40|14262.3|14142.3|14260.6|14140.6|14262.4|14142.4|14260.6|14140.6|10
1625617550000|2021-07-07 00:25:50|14260.78|14140.78|14257.5|14137.5|14260.78|14140.78|14257.5|14137.5|10
1625617560000|2021-07-07 00:26:00|14257.59|14137.59|14253.73|14133.73|14257.68|14137.68|14253.73|14133.73|10
1625617570000|2021-07-07 00:26:10|14253.67|14133.67|14253.51|14133.51|14253.85|14133.85|14253.27|14133.27|9
1625617580000|2021-07-07 00:26:20|14253.46|14133.46|14253.03|14133.03|14253.6|14133.6|14252.6|14132.6|10
1625617590000|2021-07-07 00:26:30|14253.25|14133.25|14252.85|14132.85|14253.25|14133.25|14252.14|14132.14|10
1625617600000|2021-07-07 00:26:40|14252.67|14132.67|14249.18|14129.18|14252.67|14132.67|14249.18|14129.18|10
1625617610000|2021-07-07 00:26:50|14249.14|14129.14|14248.38|14128.38|14249.14|14129.14|14248.3|14128.3|9
1625617620000|2021-07-07 00:27:00|14248.81|14128.81|14247.08|14127.08|14248.81|14128.81|14247.08|14127.08|9
1625617630000|2021-07-07 00:27:10|14247.11|14127.11|14248.23|14128.23|14248.23|14128.23|14247.11|14127.11|10
1625617640000|2021-07-07 00:27:20|14248.83|14128.83|14248.95|14128.95|14249.68|14129.68|14248.83|14128.83|9
1625617650000|2021-07-07 00:27:30|14249.35|14129.35|14248.92|14128.92|14249.75|14129.75|14248.3|14128.3|10
1625617660000|2021-07-07 00:27:40|14247.49|14127.49|14246.14|14126.14|14247.49|14127.49|14246.14|14126.14|10
1625617670000|2021-07-07 00:27:50|14246.01|14126.01|14244.63|14124.63|14246.01|14126.01|14244.61|14124.61|9
1625617680000|2021-07-07 00:28:00|14244.52|14124.52|14243.92|14123.92|14244.7|14124.7|14243.54|14123.54|10
1625617690000|2021-07-07 00:28:10|14243.8|14123.8|14243.9|14123.9|14243.9|14123.9|14243.54|14123.54|8
1625617700000|2021-07-07 00:28:20|14243.83|14123.83|14244.07|14124.07|14244.18|14124.18|14243.71|14123.71|9
1625617710000|2021-07-07 00:28:30|14244.93|14124.93|14245.2|14125.2|14245.2|14125.2|14244.71|14124.71|10
1625617720000|2021-07-07 00:28:40|14245.19|14125.19|14244.5|14124.5|14245.39|14125.39|14244.5|14124.5|10
1625617730000|2021-07-07 00:28:50|14244.77|14124.77|14244.28|14124.28|14244.77|14124.77|14243.37|14123.37|8
1625617740000|2021-07-07 00:29:00|14243.62|14123.62|14239.66|14119.66|14243.62|14123.62|14239.47|14119.47|10
1625617750000|2021-07-07 00:29:10|14239.04|14119.04|14236.38|14116.38|14239.04|14119.04|14236.38|14116.38|10
1625617760000|2021-07-07 00:29:20|14236.35|14116.35|14235.76|14115.76|14236.62|14116.62|14235.76|14115.76|10
1625617770000|2021-07-07 00:29:30|14235.19|14115.19|14234.23|14114.23|14235.65|14115.65|14234.03|14114.03|10
1625617780000|2021-07-07 00:29:40|14234.09|14114.09|14234.27|14114.27|14235.87|14115.87|14234.09|14114.09|10
1625617790000|2021-07-07 00:29:50|14233.75|14113.75|14232.19|14112.19|14233.75|14113.75|14232.19|14112.19|9
1625617800000|2021-07-07 00:30:00|14232.36|14112.36|14227.05|14107.05|14232.48|14112.48|14227.05|14107.05|10
1625617810000|2021-07-07 00:30:10|14227.15|14107.15|14218.35|14098.35|14227.15|14107.15|14218.35|14098.35|10
1625617820000|2021-07-07 00:30:20|14218.82|14098.82|14215.21|14095.21|14218.82|14098.82|14215.21|14095.21|10
1625617830000|2021-07-07 00:30:30|14215.13|14095.13|14209.3|14089.3|14215.13|14095.13|14209.3|14089.3|10
1625617840000|2021-07-07 00:30:40|14209.26|14089.26|14205.88|14085.88|14209.26|14089.26|14205.88|14085.88|10
1625617850000|2021-07-07 00:30:50|14205.16|14085.16|14205.92|14085.92|14206.61|14086.61|14205.16|14085.16|10
1625617860000|2021-07-07 00:31:00|14205.73|14085.73|14200.55|14080.55|14205.73|14085.73|14200.33|14080.33|10
1625617870000|2021-07-07 00:31:10|14201.5|14081.5|14201.92|14081.92|14202.03|14082.03|14201.5|14081.5|10
1625617880000|2021-07-07 00:31:20|14201.57|14081.57|14194.32|14074.32|14202.17|14082.17|14194.32|14074.32|10
1625617890000|2021-07-07 00:31:30|14193.58|14073.58|14191.67|14071.67|14193.58|14073.58|14191.67|14071.67|10
1625617900000|2021-07-07 00:31:40|14191.76|14071.76|14185.71|14065.71|14191.89|14071.89|14185.71|14065.71|10
1625617910000|2021-07-07 00:31:50|14185.2|14065.2|14177.95|14057.95|14185.2|14065.2|14177.63|14057.63|10
1625617920000|2021-07-07 00:32:00|14177.57|14057.57|14174.58|14054.58|14177.57|14057.57|14174.39|14054.39|10
1625617930000|2021-07-07 00:32:10|14174.33|14054.33|14173.89|14053.89|14174.33|14054.33|14172.93|14052.93|10
1625617940000|2021-07-07 00:32:20|14174.41|14054.41|14172.43|14052.43|14175.22|14055.22|14172.43|14052.43|10
1625617950000|2021-07-07 00:32:30|14169.04|14049.04|14169.96|14049.96|14169.96|14049.96|14167.74|14047.74|10
1625617960000|2021-07-07 00:32:40|14170.76|14050.76|14168.52|14048.52|14170.76|14050.76|14168.52|14048.52|10
1625617970000|2021-07-07 00:32:50|14167.93|14047.93|14156.3|14036.3|14167.93|14047.93|14156.3|14036.3|10
1625617980000|2021-07-07 00:33:00|14155.92|14035.92|14154.15|14034.15|14155.92|14035.92|14153.31|14033.31|10
1625617990000|2021-07-07 00:33:10|14154.18|14034.18|14149.65|14029.65|14154.18|14034.18|14149.65|14029.65|10
1625618000000|2021-07-07 00:33:20|14150.33|14030.33|14150.36|14030.36|14152.32|14032.32|14150.09|14030.09|9
1625618010000|2021-07-07 00:33:30|14151.62|14031.62|14151.4|14031.4|14152.02|14032.02|14150.27|14030.27|10
1625618020000|2021-07-07 00:33:40|14151.46|14031.46|14152.31|14032.31|14152.49|14032.49|14151.46|14031.46|10
1625618030000|2021-07-07 00:33:50|14152.47|14032.47|14150.69|14030.69|14152.61|14032.61|14150.69|14030.69|10
1625618040000|2021-07-07 00:34:00|14150.48|14030.48|14146.73|14026.73|14150.48|14030.48|14146.73|14026.73|10
1625618050000|2021-07-07 00:34:10|14146.74|14026.74|14148.5|14028.5|14148.5|14028.5|14146.52|14026.52|10
1625618060000|2021-07-07 00:34:20|14148.1|14028.1|14141.78|14021.78|14148.1|14028.1|14141.78|14021.78|10
1625618070000|2021-07-07 00:34:30|14141.49|14021.49|14138.03|14018.03|14141.69|14021.69|14138.03|14018.03|10
1625618080000|2021-07-07 00:34:40|14138.2|14018.2|14135.26|14015.26|14138.27|14018.27|14135.26|14015.26|10
1625618090000|2021-07-07 00:34:50|14135.34|14015.34|14137.25|14017.25|14137.25|14017.25|14134.55|14014.55|10
1625618100000|2021-07-07 00:35:00|14137.2|14017.2|14141.05|14021.05|14141.05|14021.05|14137.2|14017.2|10
1625618110000|2021-07-07 00:35:10|14141.43|14021.43|14142.08|14022.08|14142.38|14022.38|14141.01|14021.01|10
1625618120000|2021-07-07 00:35:20|14140.96|14020.96|14140.21|14020.21|14140.96|14020.96|14139.38|14019.38|9
1625618130000|2021-07-07 00:35:30|14140.7|14020.7|14142.13|14022.13|14142.47|14022.47|14139.9|14019.9|9
1625618140000|2021-07-07 00:35:40|14142.44|14022.44|14143.54|14023.54|14143.54|14023.54|14141.96|14021.96|10
1625618150000|2021-07-07 00:35:50|14143.29|14023.29|14144.43|14024.43|14145.85|14025.85|14143.18|14023.18|10
1625618160000|2021-07-07 00:36:00|14144.15|14024.15|14146.3|14026.3|14146.33|14026.33|14144.15|14024.15|10
1625618170000|2021-07-07 00:36:10|14146.77|14026.77|14148.44|14028.44|14148.44|14028.44|14146.77|14026.77|10
1625618180000|2021-07-07 00:36:20|14148.95|14028.95|14151.31|14031.31|14153.36|14033.36|14148.95|14028.95|10
1625618190000|2021-07-07 00:36:30|14152.61|14032.61|14158.03|14038.03|14158.03|14038.03|14152.61|14032.61|10
1625618200000|2021-07-07 00:36:40|14158.05|14038.05|14160.71|14040.71|14161.17|14041.17|14158.05|14038.05|10
1625618210000|2021-07-07 00:36:50|14163.72|14043.72|14166.18|14046.18|14166.31|14046.31|14163.45|14043.45|9
1625618220000|2021-07-07 00:37:00|14167.57|14047.57|14173.05|14053.05|14173.05|14053.05|14167.08|14047.08|10
1625618230000|2021-07-07 00:37:10|14173.25|14053.25|14172.18|14052.18|14173.88|14053.88|14172.18|14052.18|9
1625618240000|2021-07-07 00:37:20|14171.12|14051.12|14172.05|14052.05|14172.05|14052.05|14171|14051|10
1625618250000|2021-07-07 00:37:30|14170.67|14050.67|14174.01|14054.01|14175.49|14055.49|14170.67|14050.67|10
1625618260000|2021-07-07 00:37:40|14174.08|14054.08|14172.84|14052.84|14174.54|14054.54|14172.84|14052.84|10
1625618270000|2021-07-07 00:37:50|14172.79|14052.79|14174.9|14054.9|14174.96|14054.96|14172.45|14052.45|10
1625618280000|2021-07-07 00:38:00|14175.31|14055.31|14177.64|14057.64|14177.64|14057.64|14174.3|14054.3|10
1625618290000|2021-07-07 00:38:10|14178.16|14058.16|14178.76|14058.76|14179.44|14059.44|14178.16|14058.16|10
1625618300000|2021-07-07 00:38:20|14178.27|14058.27|14181.49|14061.49|14181.49|14061.49|14178.25|14058.25|10
1625618310000|2021-07-07 00:38:30|14181.25|14061.25|14184.54|14064.54|14184.54|14064.54|14180.71|14060.71|10
1625618320000|2021-07-07 00:38:40|14185.49|14065.49|14187.62|14067.62|14187.62|14067.62|14185.49|14065.49|9
1625618330000|2021-07-07 00:38:50|14187.41|14067.41|14186.98|14066.98|14188.21|14068.21|14186.98|14066.98|10
1625618340000|2021-07-07 00:39:00|14187.31|14067.31|14186.51|14066.51|14187.31|14067.31|14185.39|14065.39|10
1625618350000|2021-07-07 00:39:10|14186.35|14066.35|14185.11|14065.11|14186.35|14066.35|14185.11|14065.11|8
1625618360000|2021-07-07 00:39:20|14185.19|14065.19|14185.08|14065.08|14185.27|14065.27|14184.79|14064.79|10
1625618370000|2021-07-07 00:39:30|14184.92|14064.92|14183.11|14063.11|14185.25|14065.25|14183.11|14063.11|10
1625618380000|2021-07-07 00:39:40|14182.71|14062.71|14181.73|14061.73|14182.71|14062.71|14181.27|14061.27|10
1625618390000|2021-07-07 00:39:50|14181.52|14061.52|14183.8|14063.8|14183.9|14063.9|14181.39|14061.39|10
1625618400000|2021-07-07 00:40:00|14184.22|14064.22|14182.32|14062.32|14184.39|14064.39|14181.89|14061.89|10
1625618410000|2021-07-07 00:40:10|14182.38|14062.38|14181.94|14061.94|14182.86|14062.86|14180.41|14060.41|10
1625618420000|2021-07-07 00:40:20|14181.63|14061.63|14182.36|14062.36|14182.81|14062.81|14181.59|14061.59|10
1625618430000|2021-07-07 00:40:30|14182.25|14062.25|14179.34|14059.34|14182.25|14062.25|14179.34|14059.34|10
1625618440000|2021-07-07 00:40:40|14179.29|14059.29|14174.27|14054.27|14179.29|14059.29|14174.18|14054.18|10
1625618450000|2021-07-07 00:40:50|14174.29|14054.29|14171.57|14051.57|14174.43|14054.43|14171.18|14051.18|9
1625618460000|2021-07-07 00:41:00|14171.46|14051.46|14172.59|14052.59|14172.59|14052.59|14170.67|14050.67|9
1625618470000|2021-07-07 00:41:10|14172.64|14052.64|14171.78|14051.78|14172.66|14052.66|14171.78|14051.78|8
1625618480000|2021-07-07 00:41:20|14171.89|14051.89|14176.45|14056.45|14176.74|14056.74|14171.89|14051.89|10
1625618490000|2021-07-07 00:41:30|14176.77|14056.77|14177.1|14057.1|14177.16|14057.16|14176.77|14056.77|10
1625618500000|2021-07-07 00:41:40|14176.8|14056.8|14178.48|14058.48|14178.48|14058.48|14176.8|14056.8|9
1625618510000|2021-07-07 00:41:50|14178.56|14058.56|14178.85|14058.85|14178.85|14058.85|14178.05|14058.05|10
1625618520000|2021-07-07 00:42:00|14178.83|14058.83|14176.67|14056.67|14178.83|14058.83|14176.67|14056.67|10
1625618530000|2021-07-07 00:42:10|14176.8|14056.8|14177.43|14057.43|14177.49|14057.49|14176.79|14056.79|9
1625618540000|2021-07-07 00:42:20|14177.99|14057.99|14181.67|14061.67|14181.67|14061.67|14177.93|14057.93|10
1625618550000|2021-07-07 00:42:30|14181.89|14061.89|14183.21|14063.21|14183.65|14063.65|14181.57|14061.57|10
1625618560000|2021-07-07 00:42:40|14183.06|14063.06|14184.46|14064.46|14184.46|14064.46|14183.06|14063.06|10
1625618570000|2021-07-07 00:42:50|14183.64|14063.64|14183.99|14063.99|14184.4|14064.4|14183.64|14063.64|10
1625618580000|2021-07-07 00:43:00|14184.1|14064.1|14185.69|14065.69|14185.69|14065.69|14184.1|14064.1|10
1625618590000|2021-07-07 00:43:10|14185.66|14065.66|14186.29|14066.29|14186.7|14066.7|14185.66|14065.66|9
1625618600000|2021-07-07 00:43:20|14186.28|14066.28|14188|14068|14188|14068|14186.02|14066.02|10
1625618610000|2021-07-07 00:43:30|14188.03|14068.03|14188.21|14068.21|14188.56|14068.56|14187.95|14067.95|10
1625618620000|2021-07-07 00:43:40|14188.09|14068.09|14188.39|14068.39|14189.17|14069.17|14187.64|14067.64|10
1625618630000|2021-07-07 00:43:50|14188.16|14068.16|14189.68|14069.68|14189.68|14069.68|14188.16|14068.16|10
1625618640000|2021-07-07 00:44:00|14189.76|14069.76|14190.71|14070.71|14190.79|14070.79|14189.76|14069.76|10
1625618650000|2021-07-07 00:44:10|14190.77|14070.77|14188.65|14068.65|14190.77|14070.77|14188.57|14068.57|10
1625618660000|2021-07-07 00:44:20|14188.78|14068.78|14188.75|14068.75|14189.1|14069.1|14188.12|14068.12|10
1625618670000|2021-07-07 00:44:30|14188.89|14068.89|14189.37|14069.37|14189.37|14069.37|14188.89|14068.89|9
1625618680000|2021-07-07 00:44:40|14189.36|14069.36|14188.63|14068.63|14189.36|14069.36|14187.56|14067.56|9
1625618690000|2021-07-07 00:44:50|14188.64|14068.64|14186.57|14066.57|14188.74|14068.74|14186.57|14066.57|9
1625618700000|2021-07-07 00:45:00|14185.18|14065.18|14184.08|14064.08|14185.32|14065.32|14184.08|14064.08|9
1625618710000|2021-07-07 00:45:10|14184.32|14064.32|14184.86|14064.86|14184.86|14064.86|14183.67|14063.67|8
1625618720000|2021-07-07 00:45:20|14184.09|14064.09|14183.36|14063.36|14184.1|14064.1|14182.53|14062.53|9
1625618730000|2021-07-07 00:45:30|14183.44|14063.44|14183.17|14063.17|14183.81|14063.81|14182.96|14062.96|10
1625618740000|2021-07-07 00:45:40|14183.27|14063.27|14189.86|14069.86|14189.86|14069.86|14183.27|14063.27|9
1625618750000|2021-07-07 00:45:50|14191.11|14071.11|14196.31|14076.31|14196.31|14076.31|14191.11|14071.11|9
1625618760000|2021-07-07 00:46:00|14196.51|14076.51|14198.29|14078.29|14198.29|14078.29|14196.51|14076.51|10
1625618770000|2021-07-07 00:46:10|14198.34|14078.34|14199.97|14079.97|14199.97|14079.97|14198.34|14078.34|10
1625618780000|2021-07-07 00:46:20|14200.32|14080.32|14205.9|14085.9|14205.9|14085.9|14200.32|14080.32|10
1625618790000|2021-07-07 00:46:30|14205.84|14085.84|14209.07|14089.07|14209.07|14089.07|14205.8|14085.8|8
1625618800000|2021-07-07 00:46:40|14209.06|14089.06|14211.12|14091.12|14211.12|14091.12|14208.39|14088.39|10
1625618810000|2021-07-07 00:46:50|14211.7|14091.7|14213.75|14093.75|14213.75|14093.75|14211.7|14091.7|10
1625618820000|2021-07-07 00:47:00|14213.53|14093.53|14213.51|14093.51|14213.69|14093.69|14211.96|14091.96|10
1625618830000|2021-07-07 00:47:10|14213.6|14093.6|14215.39|14095.39|14215.39|14095.39|14213.6|14093.6|9
1625618840000|2021-07-07 00:47:20|14214.78|14094.78|14210.69|14090.69|14214.78|14094.78|14210.69|14090.69|10
1625618850000|2021-07-07 00:47:30|14210.8|14090.8|14208.7|14088.7|14210.8|14090.8|14208.7|14088.7|10
1625618860000|2021-07-07 00:47:40|14207.62|14087.62|14203.84|14083.84|14207.62|14087.62|14203.84|14083.84|10
1625618870000|2021-07-07 00:47:50|14203.83|14083.83|14201.31|14081.31|14204.34|14084.34|14201.14|14081.14|10
1625618880000|2021-07-07 00:48:00|14201.16|14081.16|14201.76|14081.76|14201.91|14081.91|14201.16|14081.16|9
1625618890000|2021-07-07 00:48:10|14201.89|14081.89|14200.81|14080.81|14202.34|14082.34|14200.81|14080.81|10
1625618900000|2021-07-07 00:48:20|14200.91|14080.91|14201.84|14081.84|14201.84|14081.84|14200.31|14080.31|10
1625618910000|2021-07-07 00:48:30|14201.61|14081.61|14199.43|14079.43|14201.61|14081.61|14199.43|14079.43|9
1625618920000|2021-07-07 00:48:40|14199.36|14079.36|14198.09|14078.09|14200.38|14080.38|14198.09|14078.09|9
1625618930000|2021-07-07 00:48:50|14197.83|14077.83|14195.5|14075.5|14197.83|14077.83|14195.5|14075.5|10
1625618940000|2021-07-07 00:49:00|14195.22|14075.22|14195.37|14075.37|14195.38|14075.38|14194.95|14074.95|9
1625618950000|2021-07-07 00:49:10|14195.05|14075.05|14195|14075|14195.11|14075.11|14194.23|14074.23|10
1625618960000|2021-07-07 00:49:20|14195.59|14075.59|14198.68|14078.68|14199.51|14079.51|14195.59|14075.59|10
1625618970000|2021-07-07 00:49:30|14199.15|14079.15|14202.83|14082.83|14202.83|14082.83|14199.15|14079.15|10
1625618980000|2021-07-07 00:49:40|14203.28|14083.28|14207.14|14087.14|14207.14|14087.14|14203.28|14083.28|10
1625618990000|2021-07-07 00:49:50|14207.32|14087.32|14208.09|14088.09|14208.22|14088.22|14207.23|14087.23|10
1625619000000|2021-07-07 00:50:00|14207.63|14087.63|14205.06|14085.06|14207.63|14087.63|14204.6|14084.6|9
1625619010000|2021-07-07 00:50:10|14203.63|14083.63|14206.36|14086.36|14206.36|14086.36|14203.63|14083.63|10
1625619020000|2021-07-07 00:50:20|14205.5|14085.5|14206.89|14086.89|14206.92|14086.92|14205.48|14085.48|10
1625619030000|2021-07-07 00:50:30|14207.02|14087.02|14206.42|14086.42|14207.19|14087.19|14206.29|14086.29|10
1625619040000|2021-07-07 00:50:40|14207.57|14087.57|14207.84|14087.84|14207.84|14087.84|14207.48|14087.48|10
1625619050000|2021-07-07 00:50:50|14207.77|14087.77|14208.29|14088.29|14208.29|14088.29|14207.72|14087.72|10
1625619060000|2021-07-07 00:51:00|14208.31|14088.31|14211.35|14091.35|14211.35|14091.35|14208.31|14088.31|10
1625619070000|2021-07-07 00:51:10|14211.58|14091.58|14213.54|14093.54|14213.62|14093.62|14211.37|14091.37|10
1625619080000|2021-07-07 00:51:20|14214.25|14094.25|14214.21|14094.21|14214.25|14094.25|14213.23|14093.23|10
1625619090000|2021-07-07 00:51:30|14214.3|14094.3|14214.73|14094.73|14215.35|14095.35|14214.29|14094.29|8
1625619100000|2021-07-07 00:51:40|14214.67|14094.67|14214.29|14094.29|14214.82|14094.82|14214.09|14094.09|10
1625619110000|2021-07-07 00:51:50|14213.99|14093.99|14212.71|14092.71|14213.99|14093.99|14212.54|14092.54|9
1625619120000|2021-07-07 00:52:00|14212.84|14092.84|14214.66|14094.66|14214.66|14094.66|14212.84|14092.84|9
1625619130000|2021-07-07 00:52:10|14214.29|14094.29|14213.59|14093.59|14214.29|14094.29|14213.59|14093.59|10
1625619140000|2021-07-07 00:52:20|14213.7|14093.7|14213.82|14093.82|14213.85|14093.85|14213.44|14093.44|9
1625619150000|2021-07-07 00:52:30|14213.92|14093.92|14214.15|14094.15|14214.15|14094.15|14213.4|14093.4|10
1625619160000|2021-07-07 00:52:40|14214.24|14094.24|14212.44|14092.44|14214.24|14094.24|14212.44|14092.44|9
1625619170000|2021-07-07 00:52:50|14212.42|14092.42|14214.98|14094.98|14214.98|14094.98|14212.19|14092.19|10
1625619180000|2021-07-07 00:53:00|14215.06|14095.06|14216.77|14096.77|14216.77|14096.77|14215.06|14095.06|9
1625619190000|2021-07-07 00:53:10|14217.24|14097.24|14218.05|14098.05|14218.16|14098.16|14217.24|14097.24|10
1625619200000|2021-07-07 00:53:20|14217.15|14097.15|14219.55|14099.55|14219.55|14099.55|14217.15|14097.15|10
1625619210000|2021-07-07 00:53:30|14219.57|14099.57|14219.85|14099.85|14219.85|14099.85|14219.57|14099.57|10
1625619220000|2021-07-07 00:53:40|14219.97|14099.97|14220.7|14100.7|14220.7|14100.7|14219.97|14099.97|9
1625619230000|2021-07-07 00:53:50|14220.54|14100.54|14221.33|14101.33|14221.33|14101.33|14220.31|14100.31|8
1625619240000|2021-07-07 00:54:00|14221.34|14101.34|14221.54|14101.54|14221.54|14101.54|14221.27|14101.27|9
1625619250000|2021-07-07 00:54:10|14221.56|14101.56|14223.54|14103.54|14223.54|14103.54|14221.56|14101.56|10
1625619260000|2021-07-07 00:54:20|14223.55|14103.55|14226.95|14106.95|14227.08|14107.08|14223.55|14103.55|10
1625619270000|2021-07-07 00:54:30|14227.2|14107.2|14227.11|14107.11|14227.25|14107.25|14226.95|14106.95|10
1625619280000|2021-07-07 00:54:40|14227.12|14107.12|14226.51|14106.51|14227.41|14107.41|14226.33|14106.33|9
1625619290000|2021-07-07 00:54:50|14226.68|14106.68|14221.09|14101.09|14226.68|14106.68|14221.09|14101.09|10
1625619300000|2021-07-07 00:55:00|14220.77|14100.77|14218.86|14098.86|14220.81|14100.81|14218.82|14098.82|10
1625619310000|2021-07-07 00:55:10|14216.41|14096.41|14208.96|14088.96|14216.41|14096.41|14208.96|14088.96|10
1625619320000|2021-07-07 00:55:20|14207.32|14087.32|14202.68|14082.68|14207.32|14087.32|14202.68|14082.68|10
1625619330000|2021-07-07 00:55:30|14202.69|14082.69|14201.41|14081.41|14202.69|14082.69|14201.41|14081.41|10
1625619340000|2021-07-07 00:55:40|14201.63|14081.63|14203.28|14083.28|14203.28|14083.28|14201.63|14081.63|10
1625619350000|2021-07-07 00:55:50|14203.4|14083.4|14201.17|14081.17|14203.4|14083.4|14200.96|14080.96|10
1625619360000|2021-07-07 00:56:00|14201.16|14081.16|14203.86|14083.86|14203.86|14083.86|14200.94|14080.94|10
1625619370000|2021-07-07 00:56:10|14204.57|14084.57|14212.17|14092.17|14212.17|14092.17|14204.57|14084.57|10
1625619380000|2021-07-07 00:56:20|14212.59|14092.59|14216.01|14096.01|14216.01|14096.01|14212.59|14092.59|10
1625619390000|2021-07-07 00:56:30|14216.61|14096.61|14220.06|14100.06|14220.06|14100.06|14216.61|14096.61|8
1625619400000|2021-07-07 00:56:40|14219.95|14099.95|14221.13|14101.13|14221.13|14101.13|14219.82|14099.82|10
1625619410000|2021-07-07 00:56:50|14220.57|14100.57|14221.96|14101.96|14221.96|14101.96|14220.29|14100.29|10
1625619420000|2021-07-07 00:57:00|14221.97|14101.97|14222.02|14102.02|14222.21|14102.21|14221.87|14101.87|10
1625619430000|2021-07-07 00:57:10|14223.62|14103.62|14224.76|14104.76|14224.76|14104.76|14223.62|14103.62|9
1625619440000|2021-07-07 00:57:20|14224.74|14104.74|14225.59|14105.59|14225.59|14105.59|14224.64|14104.64|10
1625619450000|2021-07-07 00:57:30|14225.74|14105.74|14230.13|14110.13|14230.13|14110.13|14225.74|14105.74|10
1625619460000|2021-07-07 00:57:40|14230.4|14110.4|14233.1|14113.1|14233.1|14113.1|14230.4|14110.4|9
1625619470000|2021-07-07 00:57:50|14233.9|14113.9|14240.06|14120.06|14240.06|14120.06|14233.9|14113.9|10
1625619480000|2021-07-07 00:58:00|14240.22|14120.22|14241.75|14121.75|14242.21|14122.21|14240.21|14120.21|10
1625619490000|2021-07-07 00:58:10|14241.88|14121.88|14241.24|14121.24|14242.03|14122.03|14241.01|14121.01|10
1625619500000|2021-07-07 00:58:20|14241.04|14121.04|14239.52|14119.52|14241.04|14121.04|14239.52|14119.52|10
1625619510000|2021-07-07 00:58:30|14239.36|14119.36|14237.72|14117.72|14239.36|14119.36|14237.72|14117.72|10
1625619520000|2021-07-07 00:58:40|14237.63|14117.63|14234.93|14114.93|14237.63|14117.63|14234.92|14114.92|10
1625619530000|2021-07-07 00:58:50|14234.43|14114.43|14235.84|14115.84|14235.92|14115.92|14234.36|14114.36|9
1625619540000|2021-07-07 00:59:00|14235.79|14115.79|14238.6|14118.6|14238.95|14118.95|14235.79|14115.79|8
1625619550000|2021-07-07 00:59:10|14239.94|14119.94|14241.22|14121.22|14241.78|14121.78|14239.94|14119.94|9
1625619560000|2021-07-07 00:59:20|14242.22|14122.22|14242.45|14122.45|14242.58|14122.58|14241.83|14121.83|10
1625619570000|2021-07-07 00:59:30|14242.11|14122.11|14242.75|14122.75|14242.75|14122.75|14241.56|14121.56|10
1625619580000|2021-07-07 00:59:40|14243.53|14123.53|14246.54|14126.54|14246.54|14126.54|14243.53|14123.53|10
1625619590000|2021-07-07 00:59:50|14246.55|14126.55|14246.83|14126.83|14246.96|14126.96|14245.76|14125.76|10
1625619600000|2021-07-07 01:00:00|14246.93|14126.93|14246.2|14126.2|14247.25|14127.25|14246.2|14126.2|10
1625619610000|2021-07-07 01:00:10|14246.07|14126.07|14244.22|14124.22|14246.32|14126.32|14244.22|14124.22|10
1625619620000|2021-07-07 01:00:20|14243.82|14123.82|14245.16|14125.16|14245.16|14125.16|14243.42|14123.42|10
1625619630000|2021-07-07 01:00:30|14245.79|14125.79|14246.94|14126.94|14247.04|14127.04|14245.69|14125.69|10
1625619640000|2021-07-07 01:00:40|14247.28|14127.28|14247.73|14127.73|14247.97|14127.97|14247.22|14127.22|9
1625619650000|2021-07-07 01:00:50|14248.08|14128.08|14250.55|14130.55|14251.41|14131.41|14248.08|14128.08|10
1625619660000|2021-07-07 01:01:00|14250.83|14130.83|14258.43|14138.43|14258.43|14138.43|14250.83|14130.83|10
1625619670000|2021-07-07 01:01:10|14258.75|14138.75|14260|14140|14260.55|14140.55|14258.75|14138.75|10
1625619680000|2021-07-07 01:01:20|14260.33|14140.33|14264.81|14144.81|14264.81|14144.81|14260.33|14140.33|10
1625619690000|2021-07-07 01:01:30|14264.63|14144.63|14265.79|14145.79|14266.21|14146.21|14264.21|14144.21|10
1625619700000|2021-07-07 01:01:40|14266.47|14146.47|14268.47|14148.47|14268.47|14148.47|14266.39|14146.39|9
1625619710000|2021-07-07 01:01:50|14268.92|14148.92|14269.29|14149.29|14269.29|14149.29|14267.58|14147.58|10
1625619720000|2021-07-07 01:02:00|14270.78|14150.78|14273.27|14153.27|14273.27|14153.27|14270.78|14150.78|10
1625619730000|2021-07-07 01:02:10|14273.15|14153.15|14272|14152|14274.57|14154.57|14272|14152|10
1625619740000|2021-07-07 01:02:20|14271.81|14151.81|14270.48|14150.48|14271.81|14151.81|14270.39|14150.39|9
1625619750000|2021-07-07 01:02:30|14270.91|14150.91|14270.5|14150.5|14271.07|14151.07|14270.5|14150.5|10
1625619760000|2021-07-07 01:02:40|14270.56|14150.56|14272.48|14152.48|14272.68|14152.68|14270.56|14150.56|10
1625619770000|2021-07-07 01:02:50|14272.35|14152.35|14274.45|14154.45|14274.45|14154.45|14272.35|14152.35|10
1625619780000|2021-07-07 01:03:00|14274.4|14154.4|14276.75|14156.75|14276.75|14156.75|14274.4|14154.4|9
1625619790000|2021-07-07 01:03:10|14276.76|14156.76|14277.47|14157.47|14277.65|14157.65|14276.51|14156.51|10
1625619800000|2021-07-07 01:03:20|14277.52|14157.52|14280.67|14160.67|14280.67|14160.67|14277.47|14157.47|10
1625619810000|2021-07-07 01:03:30|14281.22|14161.22|14281.6|14161.6|14281.68|14161.68|14280.87|14160.87|9
1625619820000|2021-07-07 01:03:40|14281.64|14161.64|14283.74|14163.74|14284.8|14164.8|14281.64|14161.64|10
1625619830000|2021-07-07 01:03:50|14283.99|14163.99|14284.14|14164.14|14284.14|14164.14|14283.76|14163.76|10
1625619840000|2021-07-07 01:04:00|14283.91|14163.91|14284.73|14164.73|14284.73|14164.73|14283.18|14163.18|10
1625619850000|2021-07-07 01:04:10|14284.92|14164.92|14287.05|14167.05|14287.05|14167.05|14284.92|14164.92|9
1625619860000|2021-07-07 01:04:20|14287.22|14167.22|14293.52|14173.52|14293.52|14173.52|14287.22|14167.22|10
1625619870000|2021-07-07 01:04:30|14293.94|14173.94|14293.69|14173.69|14294.84|14174.84|14293.49|14173.49|9
1625619880000|2021-07-07 01:04:40|14292.37|14172.37|14289.15|14169.15|14292.37|14172.37|14289.15|14169.15|10
1625619890000|2021-07-07 01:04:50|14289.26|14169.26|14286.74|14166.74|14289.4|14169.4|14286.74|14166.74|9
1625619900000|2021-07-07 01:05:00|14285.48|14165.48|14284.3|14164.3|14285.65|14165.65|14284.3|14164.3|9
1625619910000|2021-07-07 01:05:10|14282.41|14162.41|14277.22|14157.22|14282.41|14162.41|14276.95|14156.95|10
1625619920000|2021-07-07 01:05:20|14277.53|14157.53|14277.93|14157.93|14277.98|14157.98|14277.53|14157.53|9
1625619930000|2021-07-07 01:05:30|14278.94|14158.94|14278.87|14158.87|14278.94|14158.94|14277.44|14157.44|10
1625619940000|2021-07-07 01:05:40|14278.96|14158.96|14279.84|14159.84|14279.93|14159.93|14278.89|14158.89|10
1625619950000|2021-07-07 01:05:50|14279.67|14159.67|14278.13|14158.13|14279.67|14159.67|14278.13|14158.13|9
1625619960000|2021-07-07 01:06:00|14278.14|14158.14|14281.77|14161.77|14281.77|14161.77|14278.14|14158.14|10
1625619970000|2021-07-07 01:06:10|14283.66|14163.66|14285.51|14165.51|14285.51|14165.51|14283.66|14163.66|10
1625619980000|2021-07-07 01:06:20|14285.37|14165.37|14287.23|14167.23|14287.23|14167.23|14285.37|14165.37|10
1625619990000|2021-07-07 01:06:30|14287.25|14167.25|14285.77|14165.77|14287.25|14167.25|14285.77|14165.77|10
1625620000000|2021-07-07 01:06:40|14285.13|14165.13|14283.9|14163.9|14285.62|14165.62|14283.86|14163.86|10
1625620010000|2021-07-07 01:06:50|14283.69|14163.69|14283.74|14163.74|14283.74|14163.74|14283.21|14163.21|10
1625620020000|2021-07-07 01:07:00|14283.7|14163.7|14283.07|14163.07|14284.18|14164.18|14283.07|14163.07|10
1625620030000|2021-07-07 01:07:10|14283.09|14163.09|14282.46|14162.46|14283.76|14163.76|14282.46|14162.46|9
1625620040000|2021-07-07 01:07:20|14281.07|14161.07|14276.85|14156.85|14281.25|14161.25|14276.85|14156.85|10
1625620050000|2021-07-07 01:07:30|14276.6|14156.6|14274.33|14154.33|14276.6|14156.6|14274.33|14154.33|10
1625620060000|2021-07-07 01:07:40|14274.48|14154.48|14272.85|14152.85|14274.48|14154.48|14272.8|14152.8|10
1625620070000|2021-07-07 01:07:50|14272.3|14152.3|14270.59|14150.59|14272.3|14152.3|14270.59|14150.59|9
1625620080000|2021-07-07 01:08:00|14270.14|14150.14|14264.67|14144.67|14270.14|14150.14|14264.67|14144.67|10
1625620090000|2021-07-07 01:08:10|14263.14|14143.14|14259.99|14139.99|14263.14|14143.14|14259.99|14139.99|10
1625620100000|2021-07-07 01:08:20|14259.66|14139.66|14258.7|14138.7|14260.15|14140.15|14258.13|14138.13|10
1625620110000|2021-07-07 01:08:30|14259.12|14139.12|14261|14141|14261|14141|14259.12|14139.12|10
1625620120000|2021-07-07 01:08:40|14260.81|14140.81|14261.08|14141.08|14262.8|14142.8|14260.78|14140.78|10
1625620130000|2021-07-07 01:08:50|14261.02|14141.02|14259.61|14139.61|14261.02|14141.02|14259.61|14139.61|10
1625620140000|2021-07-07 01:09:00|14259.66|14139.66|14260.08|14140.08|14260.44|14140.44|14259.66|14139.66|9
1625620150000|2021-07-07 01:09:10|14259.6|14139.6|14262.99|14142.99|14262.99|14142.99|14259.26|14139.26|10
1625620160000|2021-07-07 01:09:20|14263.82|14143.82|14266.7|14146.7|14267.08|14147.08|14263.76|14143.76|10
1625620170000|2021-07-07 01:09:30|14266.43|14146.43|14265.66|14145.66|14266.73|14146.73|14265.3|14145.3|10
1625620180000|2021-07-07 01:09:40|14265.75|14145.75|14263.42|14143.42|14265.75|14145.75|14263.42|14143.42|10
1625620190000|2021-07-07 01:09:50|14263.61|14143.61|14264.91|14144.91|14264.92|14144.92|14263.61|14143.61|10
1625620200000|2021-07-07 01:10:00|14263.92|14143.92|14267.65|14147.65|14267.65|14147.65|14263.92|14143.92|10
1625620210000|2021-07-07 01:10:10|14268.5|14148.5|14274.59|14154.59|14274.7|14154.7|14268.5|14148.5|10
1625620220000|2021-07-07 01:10:20|14274.86|14154.86|14279.28|14159.28|14279.37|14159.37|14274.86|14154.86|10
1625620230000|2021-07-07 01:10:30|14279.25|14159.25|14281.01|14161.01|14281.41|14161.41|14278.54|14158.54|9
1625620240000|2021-07-07 01:10:40|14281.32|14161.32|14282.38|14162.38|14283.66|14163.66|14281.32|14161.32|10
1625620250000|2021-07-07 01:10:50|14282.44|14162.44|14282.51|14162.51|14283.07|14163.07|14282.14|14162.14|9
1625620260000|2021-07-07 01:11:00|14282.59|14162.59|14280.72|14160.72|14282.59|14162.59|14280.72|14160.72|10
1625620270000|2021-07-07 01:11:10|14280.59|14160.59|14281.08|14161.08|14281.12|14161.12|14280.59|14160.59|10
1625620280000|2021-07-07 01:11:20|14281.39|14161.39|14282.48|14162.48|14282.78|14162.78|14281.39|14161.39|9
1625620290000|2021-07-07 01:11:30|14282.59|14162.59|14282.81|14162.81|14283.03|14163.03|14282.5|14162.5|10
1625620300000|2021-07-07 01:11:40|14283.05|14163.05|14288.05|14168.05|14288.05|14168.05|14283.05|14163.05|10
1625620310000|2021-07-07 01:11:50|14288.36|14168.36|14294.9|14174.9|14294.9|14174.9|14288.36|14168.36|10
1625620320000|2021-07-07 01:12:00|14295.18|14175.18|14296.7|14176.7|14298.27|14178.27|14295.18|14175.18|10
1625620330000|2021-07-07 01:12:10|14297.71|14177.71|14305.76|14185.76|14305.76|14185.76|14297.11|14177.11|10
1625620340000|2021-07-07 01:12:20|14308.03|14188.03|14311.37|14191.37|14311.37|14191.37|14308.03|14188.03|10
1625620350000|2021-07-07 01:12:30|14311.34|14191.34|14313.53|14193.53|14314.58|14194.58|14311.34|14191.34|10
1625620360000|2021-07-07 01:12:40|14313.97|14193.97|14313.8|14193.8|14314.99|14194.99|14312.77|14192.77|10
1625620370000|2021-07-07 01:12:50|14313.68|14193.68|14313.44|14193.44|14314.16|14194.16|14313.21|14193.21|10
1625620380000|2021-07-07 01:13:00|14313.41|14193.41|14312.12|14192.12|14313.43|14193.43|14312.12|14192.12|10
1625620390000|2021-07-07 01:13:10|14312.47|14192.47|14312.33|14192.33|14312.82|14192.82|14312.12|14192.12|10
1625620400000|2021-07-07 01:13:20|14312.01|14192.01|14309.08|14189.08|14312.73|14192.73|14309.08|14189.08|10
1625620410000|2021-07-07 01:13:30|14308.67|14188.67|14307.45|14187.45|14308.67|14188.67|14307|14187|10
1625620420000|2021-07-07 01:13:40|14306.51|14186.51|14305.55|14185.55|14306.81|14186.81|14305.44|14185.44|10
1625620430000|2021-07-07 01:13:50|14305.59|14185.59|14304.12|14184.12|14305.59|14185.59|14301.76|14181.76|10
1625620440000|2021-07-07 01:14:00|14303.12|14183.12|14303.63|14183.63|14303.63|14183.63|14302.79|14182.79|9
1625620450000|2021-07-07 01:14:10|14304.52|14184.52|14308.45|14188.45|14308.45|14188.45|14304.52|14184.52|10
1625620460000|2021-07-07 01:14:20|14309.64|14189.64|14314.41|14194.41|14314.41|14194.41|14309.64|14189.64|10
1625620470000|2021-07-07 01:14:30|14314.69|14194.69|14316.22|14196.22|14316.66|14196.66|14314.69|14194.69|10
1625620480000|2021-07-07 01:14:40|14316.21|14196.21|14313.95|14193.95|14316.21|14196.21|14313.95|14193.95|9
1625620490000|2021-07-07 01:14:50|14313.1|14193.1|14311.97|14191.97|14313.1|14193.1|14311.47|14191.47|10
1625620500000|2021-07-07 01:15:00|14311.61|14191.61|14312.74|14192.74|14312.89|14192.89|14311.51|14191.51|10
1625620510000|2021-07-07 01:15:10|14312.91|14192.91|14312.14|14192.14|14312.91|14192.91|14311.38|14191.38|9
1625620520000|2021-07-07 01:15:20|14312.08|14192.08|14311.52|14191.52|14312.1|14192.1|14311.51|14191.51|10
1625620530000|2021-07-07 01:15:30|14312.16|14192.16|14308.72|14188.72|14312.16|14192.16|14308.72|14188.72|10
1625620540000|2021-07-07 01:15:40|14308|14188|14305.28|14185.28|14308|14188|14305.17|14185.17|9
1625620550000|2021-07-07 01:15:50|14304.99|14184.99|14305.02|14185.02|14305.02|14185.02|14303.91|14183.91|10
1625620560000|2021-07-07 01:16:00|14305.28|14185.28|14306.26|14186.26|14306.81|14186.81|14305.05|14185.05|10
1625620570000|2021-07-07 01:16:10|14307.81|14187.81|14306.94|14186.94|14307.81|14187.81|14306.22|14186.22|10
1625620580000|2021-07-07 01:16:20|14306.76|14186.76|14308.91|14188.91|14309.11|14189.11|14306.76|14186.76|9
1625620590000|2021-07-07 01:16:30|14309.3|14189.3|14314.37|14194.37|14314.37|14194.37|14309.3|14189.3|10
1625620600000|2021-07-07 01:16:40|14315.45|14195.45|14318.46|14198.46|14318.46|14198.46|14315.45|14195.45|10
1625620610000|2021-07-07 01:16:50|14318.69|14198.69|14321.34|14201.34|14321.44|14201.44|14318.69|14198.69|10
1625620620000|2021-07-07 01:17:00|14320.21|14200.21|14322.2|14202.2|14322.2|14202.2|14320.21|14200.21|10
1625620630000|2021-07-07 01:17:10|14322.14|14202.14|14323.71|14203.71|14324.34|14204.34|14321.95|14201.95|10
1625620640000|2021-07-07 01:17:20|14324.56|14204.56|14326.05|14206.05|14326.05|14206.05|14324.23|14204.23|9
1625620650000|2021-07-07 01:17:30|14325.53|14205.53|14321.73|14201.73|14325.53|14205.53|14321.73|14201.73|10
1625620660000|2021-07-07 01:17:40|14320|14200|14317.34|14197.34|14320|14200|14317.32|14197.32|10
1625620670000|2021-07-07 01:17:50|14317.05|14197.05|14315.54|14195.54|14317.05|14197.05|14315.53|14195.53|8
1625620680000|2021-07-07 01:18:00|14315.69|14195.69|14315.13|14195.13|14315.8|14195.8|14314.86|14194.86|10
1625620690000|2021-07-07 01:18:10|14315.35|14195.35|14315.9|14195.9|14315.96|14195.96|14315.06|14195.06|10
1625620700000|2021-07-07 01:18:20|14316|14196|14318.15|14198.15|14318.15|14198.15|14315.9|14195.9|8
1625620710000|2021-07-07 01:18:30|14318.06|14198.06|14320.06|14200.06|14320.06|14200.06|14318.04|14198.04|10
1625620720000|2021-07-07 01:18:40|14320.33|14200.33|14317.88|14197.88|14320.33|14200.33|14317.88|14197.88|10
1625620730000|2021-07-07 01:18:50|14317.53|14197.53|14317.08|14197.08|14317.87|14197.87|14317.08|14197.08|10
1625620740000|2021-07-07 01:19:00|14317.2|14197.2|14319.94|14199.94|14319.94|14199.94|14317.2|14197.2|10
1625620750000|2021-07-07 01:19:10|14320.89|14200.89|14320.66|14200.66|14320.89|14200.89|14319.72|14199.72|10
1625620760000|2021-07-07 01:19:20|14320.74|14200.74|14316.98|14196.98|14320.74|14200.74|14316.98|14196.98|10
1625620770000|2021-07-07 01:19:30|14316.58|14196.58|14315.56|14195.56|14316.58|14196.58|14315.16|14195.16|9
1625620780000|2021-07-07 01:19:40|14315.55|14195.55|14316.61|14196.61|14316.61|14196.61|14315.55|14195.55|10
1625620790000|2021-07-07 01:19:50|14317.08|14197.08|14316.49|14196.49|14317.4|14197.4|14315.66|14195.66|10
1625620800000|2021-07-07 01:20:00|14316.72|14196.72|14315.43|14195.43|14316.72|14196.72|14315.43|14195.43|10
1625620810000|2021-07-07 01:20:10|14315.48|14195.48|14314.35|14194.35|14315.48|14195.48|14314.2|14194.2|9
1625620820000|2021-07-07 01:20:20|14314.53|14194.53|14314.03|14194.03|14314.53|14194.53|14313.89|14193.89|10
1625620830000|2021-07-07 01:20:30|14313.65|14193.65|14309.35|14189.35|14313.83|14193.83|14309.35|14189.35|10
1625620840000|2021-07-07 01:20:40|14308.62|14188.62|14306.21|14186.21|14308.62|14188.62|14305.99|14185.99|10
1625620850000|2021-07-07 01:20:50|14306.63|14186.63|14307.95|14187.95|14307.95|14187.95|14306.63|14186.63|9
1625620860000|2021-07-07 01:21:00|14307.65|14187.65|14309.24|14189.24|14309.24|14189.24|14306.9|14186.9|10
1625620870000|2021-07-07 01:21:10|14309.15|14189.15|14309.55|14189.55|14309.55|14189.55|14308.16|14188.16|9
1625620880000|2021-07-07 01:21:20|14309.64|14189.64|14309.24|14189.24|14309.87|14189.87|14308.68|14188.68|10
1625620890000|2021-07-07 01:21:30|14309.22|14189.22|14308.6|14188.6|14309.27|14189.27|14308.07|14188.07|10
1625620900000|2021-07-07 01:21:40|14308.47|14188.47|14305.47|14185.47|14308.47|14188.47|14305.47|14185.47|10
1625620910000|2021-07-07 01:21:50|14305.31|14185.31|14306.45|14186.45|14306.45|14186.45|14305.31|14185.31|10
1625620920000|2021-07-07 01:22:00|14306.78|14186.78|14307.31|14187.31|14307.91|14187.91|14306.78|14186.78|9
1625620930000|2021-07-07 01:22:10|14307.29|14187.29|14307.34|14187.34|14307.68|14187.68|14307.2|14187.2|8
1625620940000|2021-07-07 01:22:20|14306.83|14186.83|14306.26|14186.26|14307.34|14187.34|14306.26|14186.26|9
1625620950000|2021-07-07 01:22:30|14306.38|14186.38|14306.61|14186.61|14306.64|14186.64|14306.21|14186.21|9
1625620960000|2021-07-07 01:22:40|14307.46|14187.46|14308.42|14188.42|14309.18|14189.18|14307.46|14187.46|10
1625620970000|2021-07-07 01:22:50|14308.5|14188.5|14307.1|14187.1|14308.5|14188.5|14307.1|14187.1|10
1625620980000|2021-07-07 01:23:00|14307.43|14187.43|14307.34|14187.34|14308.08|14188.08|14307.28|14187.28|10
1625620990000|2021-07-07 01:23:10|14307.38|14187.38|14308.01|14188.01|14308.04|14188.04|14307.38|14187.38|9
1625621000000|2021-07-07 01:23:20|14308.47|14188.47|14310.98|14190.98|14310.98|14190.98|14308.47|14188.47|10
1625621010000|2021-07-07 01:23:30|14312.72|14192.72|14318.41|14198.41|14318.9|14198.9|14312.72|14192.72|10
1625621020000|2021-07-07 01:23:40|14318.63|14198.63|14318.59|14198.59|14318.63|14198.63|14317.62|14197.62|10
1625621030000|2021-07-07 01:23:50|14318.51|14198.51|14318.59|14198.59|14318.59|14198.59|14317.76|14197.76|9
1625621040000|2021-07-07 01:24:00|14318.55|14198.55|14318.95|14198.95|14318.97|14198.97|14318.55|14198.55|8
1625621050000|2021-07-07 01:24:10|14318.8|14198.8|14319.7|14199.7|14319.7|14199.7|14318.8|14198.8|10
1625621060000|2021-07-07 01:24:20|14319.85|14199.85|14322.83|14202.83|14322.83|14202.83|14319.85|14199.85|8
1625621070000|2021-07-07 01:24:30|14323.13|14203.13|14323.84|14203.84|14323.84|14203.84|14322.96|14202.96|10
1625621080000|2021-07-07 01:24:40|14323.98|14203.98|14323.8|14203.8|14324.93|14204.93|14323.8|14203.8|10
1625621090000|2021-07-07 01:24:50|14323.89|14203.89|14324.43|14204.43|14324.43|14204.43|14323.65|14203.65|10
1625621100000|2021-07-07 01:25:00|14324.54|14204.54|14326.43|14206.43|14326.43|14206.43|14323.64|14203.64|10
1625621110000|2021-07-07 01:25:10|14327.12|14207.12|14328.51|14208.51|14328.51|14208.51|14326.53|14206.53|10
1625621120000|2021-07-07 01:25:20|14329.09|14209.09|14330.21|14210.21|14330.3|14210.3|14329.09|14209.09|10
1625621130000|2021-07-07 01:25:30|14330.47|14210.47|14327.33|14207.33|14330.47|14210.47|14327.33|14207.33|10
1625621140000|2021-07-07 01:25:40|14327.16|14207.16|14327.02|14207.02|14327.16|14207.16|14326.81|14206.81|10
1625621150000|2021-07-07 01:25:50|14326.92|14206.92|14326.45|14206.45|14328.18|14208.18|14326.45|14206.45|10
1625621160000|2021-07-07 01:26:00|14326.42|14206.42|14327.25|14207.25|14327.36|14207.36|14326.42|14206.42|9
1625621170000|2021-07-07 01:26:10|14327.27|14207.27|14330.79|14210.79|14330.79|14210.79|14327.27|14207.27|9
1625621180000|2021-07-07 01:26:20|14334.2|14214.2|14335.73|14215.73|14336.02|14216.02|14334.2|14214.2|9
1625621190000|2021-07-07 01:26:30|14335.72|14215.72|14335.71|14215.71|14335.88|14215.88|14335.08|14215.08|9
1625621200000|2021-07-07 01:26:40|14335.55|14215.55|14336.55|14216.55|14336.55|14216.55|14335.55|14215.55|9
1625621210000|2021-07-07 01:26:50|14336.56|14216.56|14335.12|14215.12|14337.01|14217.01|14335.12|14215.12|10
1625621220000|2021-07-07 01:27:00|14333.9|14213.9|14330.33|14210.33|14333.9|14213.9|14330.33|14210.33|10
1625621230000|2021-07-07 01:27:10|14329.85|14209.85|14329.44|14209.44|14330.84|14210.84|14329.27|14209.27|10
1625621240000|2021-07-07 01:27:20|14329.66|14209.66|14329.44|14209.44|14329.66|14209.66|14328.28|14208.28|9
1625621250000|2021-07-07 01:27:30|14329.93|14209.93|14331.36|14211.36|14331.36|14211.36|14329.93|14209.93|9
1625621260000|2021-07-07 01:27:40|14331.9|14211.9|14333.11|14213.11|14333.11|14213.11|14331.48|14211.48|10
1625621270000|2021-07-07 01:27:50|14333.4|14213.4|14333.46|14213.46|14334.38|14214.38|14333.4|14213.4|9
1625621280000|2021-07-07 01:28:00|14333.78|14213.78|14333.71|14213.71|14333.91|14213.91|14333.47|14213.47|9
1625621290000|2021-07-07 01:28:10|14333.45|14213.45|14332.32|14212.32|14333.45|14213.45|14332.16|14212.16|10
1625621300000|2021-07-07 01:28:20|14332.33|14212.33|14331.66|14211.66|14332.45|14212.45|14331.66|14211.66|9
1625621310000|2021-07-07 01:28:30|14331.71|14211.71|14326.69|14206.69|14331.71|14211.71|14326.69|14206.69|9
1625621320000|2021-07-07 01:28:40|14327.54|14207.54|14328|14208|14328.13|14208.13|14326.61|14206.61|10
1625621330000|2021-07-07 01:28:50|14327.41|14207.41|14327.07|14207.07|14328.73|14208.73|14327.07|14207.07|10
1625621340000|2021-07-07 01:29:00|14327.68|14207.68|14329.21|14209.21|14329.34|14209.34|14327.68|14207.68|9
1625621350000|2021-07-07 01:29:10|14329.27|14209.27|14328.16|14208.16|14329.27|14209.27|14328.12|14208.12|9
1625621360000|2021-07-07 01:29:20|14328.12|14208.12|14327.48|14207.48|14328.14|14208.14|14327.45|14207.45|10
1625621370000|2021-07-07 01:29:30|14325.99|14205.99|14326.61|14206.61|14326.68|14206.68|14325.99|14205.99|10
1625621380000|2021-07-07 01:29:40|14326.69|14206.69|14328.22|14208.22|14328.22|14208.22|14326.24|14206.24|10
1625621390000|2021-07-07 01:29:50|14328.47|14208.47|14331.08|14211.08|14331.29|14211.29|14328.47|14208.47|10
1625621400000|2021-07-07 01:30:00|14331.59|14211.59|14334.62|14214.62|14334.62|14214.62|14330.79|14210.79|10
1625621410000|2021-07-07 01:30:10|14334.83|14214.83|14335.06|14215.06|14336.37|14216.37|14334.83|14214.83|10
1625621420000|2021-07-07 01:30:20|14336.36|14216.36|14336.85|14216.85|14336.99|14216.99|14335.49|14215.49|10
1625621430000|2021-07-07 01:30:30|14336.96|14216.96|14338.51|14218.51|14338.89|14218.89|14336.96|14216.96|10
1625621440000|2021-07-07 01:30:40|14338.29|14218.29|14337.27|14217.27|14338.57|14218.57|14337.27|14217.27|9
1625621450000|2021-07-07 01:30:50|14337.28|14217.28|14337.33|14217.33|14337.57|14217.57|14337.28|14217.28|9
1625621460000|2021-07-07 01:31:00|14336.75|14216.75|14332.15|14212.15|14336.75|14216.75|14332.15|14212.15|10
1625621470000|2021-07-07 01:31:10|14331.76|14211.76|14329.56|14209.56|14332.06|14212.06|14329.56|14209.56|10
1625621480000|2021-07-07 01:31:20|14329.39|14209.39|14326.65|14206.65|14329.39|14209.39|14326.65|14206.65|9
1625621490000|2021-07-07 01:31:30|14327.74|14207.74|14325.64|14205.64|14327.74|14207.74|14325.64|14205.64|9
1625621500000|2021-07-07 01:31:40|14325.06|14205.06|14322.6|14202.6|14325.06|14205.06|14322.6|14202.6|10
1625621510000|2021-07-07 01:31:50|14322.77|14202.77|14322.31|14202.31|14322.85|14202.85|14321.97|14201.97|10
1625621520000|2021-07-07 01:32:00|14322.72|14202.72|14321.39|14201.39|14322.72|14202.72|14321.39|14201.39|10
1625621530000|2021-07-07 01:32:10|14321.21|14201.21|14316.59|14196.59|14321.21|14201.21|14316.59|14196.59|10
1625621540000|2021-07-07 01:32:20|14313.23|14193.23|14312.46|14192.46|14313.57|14193.57|14312.46|14192.46|9
1625621550000|2021-07-07 01:32:30|14311.94|14191.94|14309.81|14189.81|14311.94|14191.94|14309.81|14189.81|10
1625621560000|2021-07-07 01:32:40|14309.13|14189.13|14305.34|14185.34|14309.13|14189.13|14305.34|14185.34|9
1625621570000|2021-07-07 01:32:50|14304.57|14184.57|14305.16|14185.16|14306.43|14186.43|14304.57|14184.57|9
1625621580000|2021-07-07 01:33:00|14305.31|14185.31|14306.1|14186.1|14306.1|14186.1|14304.87|14184.87|9
1625621590000|2021-07-07 01:33:10|14306.51|14186.51|14308.64|14188.64|14308.97|14188.97|14306.51|14186.51|10
1625621600000|2021-07-07 01:33:20|14308.46|14188.46|14308.4|14188.4|14308.59|14188.59|14308.05|14188.05|10
1625621610000|2021-07-07 01:33:30|14307.45|14187.45|14307.59|14187.59|14308.07|14188.07|14307.21|14187.21|10
1625621620000|2021-07-07 01:33:40|14307.52|14187.52|14307.14|14187.14|14308.46|14188.46|14307.14|14187.14|10
1625621630000|2021-07-07 01:33:50|14307.02|14187.02|14309.78|14189.78|14309.78|14189.78|14306.82|14186.82|10
1625621640000|2021-07-07 01:34:00|14309.26|14189.26|14308.74|14188.74|14309.26|14189.26|14308.74|14188.74|10
1625621650000|2021-07-07 01:34:10|14308.06|14188.06|14309.58|14189.58|14309.58|14189.58|14307.27|14187.27|9
1625621660000|2021-07-07 01:34:20|14309.14|14189.14|14310.49|14190.49|14310.49|14190.49|14308.9|14188.9|9
1625621670000|2021-07-07 01:34:30|14310.33|14190.33|14310.87|14190.87|14310.95|14190.95|14310.33|14190.33|9
1625621680000|2021-07-07 01:34:40|14310.95|14190.95|14309.63|14189.63|14311.06|14191.06|14309.63|14189.63|9
1625621690000|2021-07-07 01:34:50|14309.58|14189.58|14311.56|14191.56|14311.56|14191.56|14309.58|14189.58|9
1625621700000|2021-07-07 01:35:00|14311.66|14191.66|14311.26|14191.26|14311.78|14191.78|14311.26|14191.26|10
1625621710000|2021-07-07 01:35:10|14310.75|14190.75|14310.31|14190.31|14311.17|14191.17|14310.31|14190.31|9
1625621720000|2021-07-07 01:35:20|14310.47|14190.47|14310.63|14190.63|14310.79|14190.79|14310.28|14190.28|8
1625621730000|2021-07-07 01:35:30|14310.35|14190.35|14308.58|14188.58|14310.35|14190.35|14308.58|14188.58|7
1625621740000|2021-07-07 01:35:40|14308.45|14188.45|14308.08|14188.08|14308.58|14188.58|14307.73|14187.73|8
1625621750000|2021-07-07 01:35:50|14308.05|14188.05|14307.56|14187.56|14308.05|14188.05|14307.32|14187.32|10
1625621760000|2021-07-07 01:36:00|14307.25|14187.25|14308.23|14188.23|14308.33|14188.33|14307.25|14187.25|10
1625621770000|2021-07-07 01:36:10|14308.12|14188.12|14309.06|14189.06|14309.06|14189.06|14308.11|14188.11|10
1625621780000|2021-07-07 01:36:20|14308.21|14188.21|14308.77|14188.77|14308.79|14188.79|14308.21|14188.21|10
1625621790000|2021-07-07 01:36:30|14308.76|14188.76|14296.01|14176.01|14308.76|14188.76|14296.01|14176.01|10
1625621800000|2021-07-07 01:36:40|14294.77|14174.77|14286.88|14166.88|14294.77|14174.77|14286.88|14166.88|10
1625621810000|2021-07-07 01:36:50|14286.19|14166.19|14282.2|14162.2|14286.19|14166.19|14281.85|14161.85|9
1625621820000|2021-07-07 01:37:00|14282.69|14162.69|14278.28|14158.28|14283.58|14163.58|14278.28|14158.28|10
1625621830000|2021-07-07 01:37:10|14275.42|14155.42|14270.9|14150.9|14275.42|14155.42|14270.9|14150.9|9
1625621840000|2021-07-07 01:37:20|14268.71|14148.71|14262.32|14142.32|14268.71|14148.71|14260.6|14140.6|10
1625621850000|2021-07-07 01:37:30|14262.16|14142.16|14262.44|14142.44|14262.53|14142.53|14260.64|14140.64|10
1625621860000|2021-07-07 01:37:40|14263.08|14143.08|14264.28|14144.28|14264.28|14144.28|14263.08|14143.08|10
1625621870000|2021-07-07 01:37:50|14261.7|14141.7|14261.55|14141.55|14262.11|14142.11|14261.48|14141.48|10
1625621880000|2021-07-07 01:38:00|14261.29|14141.29|14257.99|14137.99|14261.64|14141.64|14257.99|14137.99|10
1625621890000|2021-07-07 01:38:10|14252.39|14132.39|14235.87|14115.87|14252.39|14132.39|14234.52|14114.52|10
1625621900000|2021-07-07 01:38:20|14234.59|14114.59|14225.29|14105.29|14234.93|14114.93|14225.09|14105.09|10
1625621910000|2021-07-07 01:38:30|14225.59|14105.59|14222.52|14102.52|14225.6|14105.6|14222.25|14102.25|10
1625621920000|2021-07-07 01:38:40|14222.27|14102.27|14227|14107|14227|14107|14222.19|14102.19|10
1625621930000|2021-07-07 01:38:50|14226.67|14106.67|14230.59|14110.59|14230.59|14110.59|14226.6|14106.6|10
1625621940000|2021-07-07 01:39:00|14232.13|14112.13|14230.75|14110.75|14232.13|14112.13|14229.67|14109.67|10
1625621950000|2021-07-07 01:39:10|14231.44|14111.44|14232.44|14112.44|14232.47|14112.47|14231.35|14111.35|10
1625621960000|2021-07-07 01:39:20|14231.74|14111.74|14231.36|14111.36|14231.74|14111.74|14231.05|14111.05|9
1625621970000|2021-07-07 01:39:30|14231.12|14111.12|14232.05|14112.05|14232.05|14112.05|14231.12|14111.12|10
1625621980000|2021-07-07 01:39:40|14232.6|14112.6|14234.39|14114.39|14234.45|14114.45|14232.6|14112.6|10
1625621990000|2021-07-07 01:39:50|14234.42|14114.42|14230.99|14110.99|14239.67|14119.67|14230.99|14110.99|10
1625622000000|2021-07-07 01:40:00|14230.31|14110.31|14209.88|14089.88|14230.31|14110.31|14209.88|14089.88|10
1625622010000|2021-07-07 01:40:10|14209.06|14089.06|14203.84|14083.84|14209.06|14089.06|14203.09|14083.09|10
1625622020000|2021-07-07 01:40:20|14204.12|14084.12|14203.47|14083.47|14204.37|14084.37|14202.44|14082.44|10
1625622030000|2021-07-07 01:40:30|14202.74|14082.74|14204.82|14084.82|14204.82|14084.82|14202.74|14082.74|10
1625622040000|2021-07-07 01:40:40|14205.62|14085.62|14207.55|14087.55|14208.26|14088.26|14205.49|14085.49|10
1625622050000|2021-07-07 01:40:50|14207.7|14087.7|14210.13|14090.13|14210.13|14090.13|14207.7|14087.7|10
1625622060000|2021-07-07 01:41:00|14210.81|14090.81|14211.55|14091.55|14211.83|14091.83|14210.81|14090.81|10
1625622070000|2021-07-07 01:41:10|14211.16|14091.16|14215.18|14095.18|14215.56|14095.56|14211.16|14091.16|10
1625622080000|2021-07-07 01:41:20|14214.73|14094.73|14216.12|14096.12|14216.12|14096.12|14214.18|14094.18|10
1625622090000|2021-07-07 01:41:30|14216.09|14096.09|14216.7|14096.7|14216.7|14096.7|14215.29|14095.29|10
1625622100000|2021-07-07 01:41:40|14216.85|14096.85|14218.44|14098.44|14218.44|14098.44|14216.7|14096.7|10
1625622110000|2021-07-07 01:41:50|14218.69|14098.69|14230.21|14110.21|14230.21|14110.21|14218.69|14098.69|9
1625622120000|2021-07-07 01:42:00|14230.16|14110.16|14229.61|14109.61|14230.62|14110.62|14229.61|14109.61|10
1625622130000|2021-07-07 01:42:10|14229.35|14109.35|14226.01|14106.01|14229.35|14109.35|14226.01|14106.01|10
1625622140000|2021-07-07 01:42:20|14226.25|14106.25|14223.48|14103.48|14226.28|14106.28|14223.48|14103.48|10
1625622150000|2021-07-07 01:42:30|14224.15|14104.15|14225.27|14105.27|14225.69|14105.69|14224.04|14104.04|10
1625622160000|2021-07-07 01:42:40|14225.08|14105.08|14229.46|14109.46|14229.46|14109.46|14225.08|14105.08|10
1625622170000|2021-07-07 01:42:50|14230.53|14110.53|14236.68|14116.68|14236.93|14116.93|14230.53|14110.53|10
1625622180000|2021-07-07 01:43:00|14236.67|14116.67|14236.54|14116.54|14237.49|14117.49|14236.5|14116.5|10
1625622190000|2021-07-07 01:43:10|14236.63|14116.63|14238.45|14118.45|14238.62|14118.62|14236.42|14116.42|10
1625622200000|2021-07-07 01:43:20|14237.42|14117.42|14240.43|14120.43|14240.43|14120.43|14236.9|14116.9|10
1625622210000|2021-07-07 01:43:30|14240.9|14120.9|14243.99|14123.99|14243.99|14123.99|14240.9|14120.9|10
1625622220000|2021-07-07 01:43:40|14244.02|14124.02|14254.61|14134.61|14254.61|14134.61|14244.02|14124.02|10
1625622230000|2021-07-07 01:43:50|14254.3|14134.3|14259.78|14139.78|14259.78|14139.78|14254.3|14134.3|9
1625622240000|2021-07-07 01:44:00|14258.88|14138.88|14265.66|14145.66|14265.66|14145.66|14258.46|14138.46|10
1625622250000|2021-07-07 01:44:10|14265.69|14145.69|14266.18|14146.18|14267.94|14147.94|14265.63|14145.63|9
1625622260000|2021-07-07 01:44:20|14265.06|14145.06|14263.83|14143.83|14265.06|14145.06|14263.32|14143.32|10
1625622270000|2021-07-07 01:44:30|14263.71|14143.71|14263.16|14143.16|14264.52|14144.52|14263.16|14143.16|9
1625622280000|2021-07-07 01:44:40|14263.41|14143.41|14261.9|14141.9|14264.38|14144.38|14261.9|14141.9|10
1625622290000|2021-07-07 01:44:50|14262.48|14142.48|14262|14142|14262.53|14142.53|14261.93|14141.93|10
1625622300000|2021-07-07 01:45:00|14261.8|14141.8|14261.68|14141.68|14262.68|14142.68|14261.28|14141.28|10
1625622310000|2021-07-07 01:45:10|14261.48|14141.48|14262.28|14142.28|14262.28|14142.28|14261.24|14141.24|10
1625622320000|2021-07-07 01:45:20|14262.87|14142.87|14261.17|14141.17|14262.87|14142.87|14259.76|14139.76|9
1625622330000|2021-07-07 01:45:30|14260.91|14140.91|14262.39|14142.39|14262.47|14142.47|14260.91|14140.91|8
1625622340000|2021-07-07 01:45:40|14262.45|14142.45|14261.18|14141.18|14262.56|14142.56|14261.11|14141.11|10
1625622350000|2021-07-07 01:45:50|14261.42|14141.42|14259.78|14139.78|14261.42|14141.42|14259.54|14139.54|10
1625622360000|2021-07-07 01:46:00|14259.87|14139.87|14261.49|14141.49|14261.49|14141.49|14259.65|14139.65|10
1625622370000|2021-07-07 01:46:10|14261.47|14141.47|14260.25|14140.25|14261.47|14141.47|14260.25|14140.25|9
1625622380000|2021-07-07 01:46:20|14260.29|14140.29|14259.13|14139.13|14260.29|14140.29|14259.13|14139.13|8
1625622390000|2021-07-07 01:46:30|14259.08|14139.08|14257.5|14137.5|14259.18|14139.18|14257.41|14137.41|10
1625622400000|2021-07-07 01:46:40|14257.77|14137.77|14256.38|14136.38|14257.77|14137.77|14255.68|14135.68|10
1625622410000|2021-07-07 01:46:50|14256.41|14136.41|14255.29|14135.29|14256.41|14136.41|14255.23|14135.23|10
1625622420000|2021-07-07 01:47:00|14254.95|14134.95|14250.38|14130.38|14254.95|14134.95|14249.89|14129.89|10
1625622430000|2021-07-07 01:47:10|14249.9|14129.9|14246.81|14126.81|14249.9|14129.9|14246.81|14126.81|10
1625622440000|2021-07-07 01:47:20|14246.4|14126.4|14242.94|14122.94|14246.4|14126.4|14242.56|14122.56|9
1625622450000|2021-07-07 01:47:30|14243.53|14123.53|14242.51|14122.51|14243.67|14123.67|14242.51|14122.51|10
1625622460000|2021-07-07 01:47:40|14242.55|14122.55|14243.33|14123.33|14243.33|14123.33|14242.55|14122.55|9
1625622470000|2021-07-07 01:47:50|14243.41|14123.41|14243.1|14123.1|14244.28|14124.28|14243.09|14123.09|9
1625622480000|2021-07-07 01:48:00|14243.03|14123.03|14242.54|14122.54|14243.61|14123.61|14242.54|14122.54|10
1625622490000|2021-07-07 01:48:10|14242.2|14122.2|14241.34|14121.34|14242.42|14122.42|14241.34|14121.34|10
1625622500000|2021-07-07 01:48:20|14241.3|14121.3|14239.93|14119.93|14241.38|14121.38|14239.93|14119.93|10
1625622510000|2021-07-07 01:48:30|14239.82|14119.82|14238.45|14118.45|14240.43|14120.43|14238.45|14118.45|10
1625622520000|2021-07-07 01:48:40|14238.53|14118.53|14237.54|14117.54|14238.53|14118.53|14237.54|14117.54|10
1625622530000|2021-07-07 01:48:50|14237.42|14117.42|14238.08|14118.08|14238.08|14118.08|14237.42|14117.42|10
1625622540000|2021-07-07 01:49:00|14238.18|14118.18|14238.55|14118.55|14239.33|14119.33|14238.06|14118.06|10
1625622550000|2021-07-07 01:49:10|14238.6|14118.6|14239.81|14119.81|14240.28|14120.28|14238.54|14118.54|10
1625622560000|2021-07-07 01:49:20|14239.76|14119.76|14240.82|14120.82|14240.82|14120.82|14239.76|14119.76|10
1625622570000|2021-07-07 01:49:30|14240.8|14120.8|14242.11|14122.11|14242.42|14122.42|14240.7|14120.7|8
1625622580000|2021-07-07 01:49:40|14242.21|14122.21|14242.81|14122.81|14243.61|14123.61|14242.21|14122.21|9
1625622590000|2021-07-07 01:49:50|14241.99|14121.99|14243.16|14123.16|14243.16|14123.16|14241.99|14121.99|9
1625622600000|2021-07-07 01:50:00|14243.19|14123.19|14243.17|14123.17|14244.02|14124.02|14243.12|14123.12|9
1625622610000|2021-07-07 01:50:10|14242.97|14122.97|14244.93|14124.93|14244.93|14124.93|14242.97|14122.97|9
1625622620000|2021-07-07 01:50:20|14245.27|14125.27|14245.4|14125.4|14245.73|14125.73|14245.25|14125.25|10
1625622630000|2021-07-07 01:50:30|14245.44|14125.44|14247.1|14127.1|14247.11|14127.11|14245.38|14125.38|10
1625622640000|2021-07-07 01:50:40|14247.05|14127.05|14248.19|14128.19|14248.19|14128.19|14246.53|14126.53|9
1625622650000|2021-07-07 01:50:50|14248.16|14128.16|14250.1|14130.1|14250.1|14130.1|14248.16|14128.16|9
1625622660000|2021-07-07 01:51:00|14251.16|14131.16|14253.21|14133.21|14253.21|14133.21|14251.16|14131.16|10
1625622670000|2021-07-07 01:51:10|14253.47|14133.47|14252.28|14132.28|14253.47|14133.47|14252.28|14132.28|9
1625622680000|2021-07-07 01:51:20|14252.22|14132.22|14249.13|14129.13|14252.22|14132.22|14249.13|14129.13|10
1625622690000|2021-07-07 01:51:30|14248.81|14128.81|14248.5|14128.5|14248.88|14128.88|14247.65|14127.65|9
1625622700000|2021-07-07 01:51:40|14248.48|14128.48|14249.31|14129.31|14249.34|14129.34|14248.47|14128.47|6
1625622710000|2021-07-07 01:51:50|14249.19|14129.19|14249.74|14129.74|14249.97|14129.97|14249.02|14129.02|10
1625622720000|2021-07-07 01:52:00|14249.44|14129.44|14250.77|14130.77|14250.77|14130.77|14249.44|14129.44|10
1625622730000|2021-07-07 01:52:10|14250.73|14130.73|14252.83|14132.83|14252.83|14132.83|14250.18|14130.18|9
1625622740000|2021-07-07 01:52:20|14252.59|14132.59|14255.81|14135.81|14255.81|14135.81|14252.59|14132.59|10
1625622750000|2021-07-07 01:52:30|14256.17|14136.17|14256.57|14136.57|14257.19|14137.19|14256.17|14136.17|10
1625622760000|2021-07-07 01:52:40|14256.75|14136.75|14256.78|14136.78|14256.78|14136.78|14256.5|14136.5|8
1625622770000|2021-07-07 01:52:50|14256.98|14136.98|14256.91|14136.91|14256.99|14136.99|14256.81|14136.81|9
1625622780000|2021-07-07 01:53:00|14256.81|14136.81|14255.34|14135.34|14257|14137|14255.33|14135.33|10
1625622790000|2021-07-07 01:53:10|14254.81|14134.81|14252.87|14132.87|14254.81|14134.81|14252.87|14132.87|10
1625622800000|2021-07-07 01:53:20|14252.94|14132.94|14252.14|14132.14|14253.38|14133.38|14252.14|14132.14|8
1625622810000|2021-07-07 01:53:30|14252.33|14132.33|14252.53|14132.53|14253.28|14133.28|14252.31|14132.31|9
1625622820000|2021-07-07 01:53:40|14252.66|14132.66|14252.02|14132.02|14252.69|14132.69|14252.02|14132.02|9
1625622830000|2021-07-07 01:53:50|14252.49|14132.49|14252.56|14132.56|14252.56|14132.56|14252.05|14132.05|9
1625622840000|2021-07-07 01:54:00|14252.25|14132.25|14253.12|14133.12|14253.12|14133.12|14251.64|14131.64|10
1625622850000|2021-07-07 01:54:10|14252.84|14132.84|14252.96|14132.96|14253.16|14133.16|14252.62|14132.62|10
1625622860000|2021-07-07 01:54:20|14252.9|14132.9|14253.03|14133.03|14253.59|14133.59|14252.75|14132.75|9
1625622870000|2021-07-07 01:54:30|14253.02|14133.02|14252.55|14132.55|14253.02|14133.02|14252.55|14132.55|10
1625622880000|2021-07-07 01:54:40|14252.65|14132.65|14251.23|14131.23|14253.06|14133.06|14251.18|14131.18|9
1625622890000|2021-07-07 01:54:50|14251.25|14131.25|14255.2|14135.2|14255.2|14135.2|14251.07|14131.07|10
1625622900000|2021-07-07 01:55:00|14255.43|14135.43|14255.81|14135.81|14256.31|14136.31|14254.82|14134.82|10
1625622910000|2021-07-07 01:55:10|14255.77|14135.77|14256.75|14136.75|14256.75|14136.75|14255.69|14135.69|10
1625622920000|2021-07-07 01:55:20|14257.59|14137.59|14259.55|14139.55|14259.55|14139.55|14257.36|14137.36|10
1625622930000|2021-07-07 01:55:30|14259.99|14139.99|14259.05|14139.05|14259.99|14139.99|14258.89|14138.89|10
1625622940000|2021-07-07 01:55:40|14259.28|14139.28|14259.28|14139.28|14259.92|14139.92|14259.04|14139.04|9
1625622950000|2021-07-07 01:55:50|14259.38|14139.38|14260.58|14140.58|14260.76|14140.76|14259.38|14139.38|9
1625622960000|2021-07-07 01:56:00|14260.51|14140.51|14259.45|14139.45|14260.51|14140.51|14259.18|14139.18|10
1625622970000|2021-07-07 01:56:10|14259.46|14139.46|14260.35|14140.35|14260.35|14140.35|14259.46|14139.46|9
1625622980000|2021-07-07 01:56:20|14260.39|14140.39|14262.57|14142.57|14262.57|14142.57|14260.29|14140.29|10
1625622990000|2021-07-07 01:56:30|14262.6|14142.6|14262.96|14142.96|14262.96|14142.96|14261.86|14141.86|8
1625623000000|2021-07-07 01:56:40|14263.8|14143.8|14262.99|14142.99|14263.8|14143.8|14262.99|14142.99|9
1625623010000|2021-07-07 01:56:50|14263.83|14143.83|14263.35|14143.35|14264.04|14144.04|14263.31|14143.31|9
1625623020000|2021-07-07 01:57:00|14263.45|14143.45|14263.26|14143.26|14263.54|14143.54|14263.22|14143.22|8
1625623030000|2021-07-07 01:57:10|14262.42|14142.42|14262.11|14142.11|14262.42|14142.42|14261.85|14141.85|9
1625623040000|2021-07-07 01:57:20|14261.82|14141.82|14261.62|14141.62|14261.83|14141.83|14260.99|14140.99|9
1625623050000|2021-07-07 01:57:30|14261.29|14141.29|14260.72|14140.72|14261.29|14141.29|14260.68|14140.68|8
1625623060000|2021-07-07 01:57:40|14260.63|14140.63|14260.23|14140.23|14260.64|14140.64|14260.22|14140.22|8
1625623070000|2021-07-07 01:57:50|14259.98|14139.98|14258.28|14138.28|14259.98|14139.98|14258.25|14138.25|8
1625623080000|2021-07-07 01:58:00|14258.1|14138.1|14258.72|14138.72|14258.88|14138.88|14258.1|14138.1|9
1625623090000|2021-07-07 01:58:10|14258.79|14138.79|14257.84|14137.84|14259.06|14139.06|14257.74|14137.74|8
1625623100000|2021-07-07 01:58:20|14257.69|14137.69|14257.78|14137.78|14257.91|14137.91|14257.69|14137.69|7
1625623110000|2021-07-07 01:58:30|14257.7|14137.7|14259.57|14139.57|14259.58|14139.58|14257.61|14137.61|10
1625623120000|2021-07-07 01:58:40|14258.73|14138.73|14258.71|14138.71|14258.77|14138.77|14258.33|14138.33|10
1625623130000|2021-07-07 01:58:50|14258.67|14138.67|14263.37|14143.37|14263.37|14143.37|14258.67|14138.67|10
1625623140000|2021-07-07 01:59:00|14263.63|14143.63|14263.64|14143.64|14263.76|14143.76|14262.8|14142.8|10
1625623150000|2021-07-07 01:59:10|14264.39|14144.39|14269.52|14149.52|14269.52|14149.52|14264.39|14144.39|10
1625623160000|2021-07-07 01:59:20|14270.14|14150.14|14272.08|14152.08|14272.08|14152.08|14269.93|14149.93|10
1625623170000|2021-07-07 01:59:30|14271.64|14151.64|14273.82|14153.82|14273.82|14153.82|14271.35|14151.35|8
1625623180000|2021-07-07 01:59:40|14272.93|14152.93|14275.21|14155.21|14275.3|14155.3|14272.93|14152.93|9
1625623190000|2021-07-07 01:59:50|14275.35|14155.35|14276.16|14156.16|14276.16|14156.16|14275.34|14155.34|10
1625623200000|2021-07-07 02:00:00|14276.06|14156.06|14279.06|14159.06|14279.06|14159.06|14276.06|14156.06|10
1625623210000|2021-07-07 02:00:10|14278.93|14158.93|14281.06|14161.06|14281.09|14161.09|14278.86|14158.86|10
1625623220000|2021-07-07 02:00:20|14281.34|14161.34|14283.41|14163.41|14283.41|14163.41|14281.34|14161.34|10
1625623230000|2021-07-07 02:00:30|14283.47|14163.47|14283.09|14163.09|14283.47|14163.47|14281.82|14161.82|10
1625623240000|2021-07-07 02:00:40|14282.54|14162.54|14281.73|14161.73|14282.62|14162.62|14281.73|14161.73|10
1625623250000|2021-07-07 02:00:50|14281.25|14161.25|14280.38|14160.38|14281.25|14161.25|14279.61|14159.61|10
1625623260000|2021-07-07 02:01:00|14280.39|14160.39|14281.24|14161.24|14281.38|14161.38|14280.26|14160.26|10
1625623270000|2021-07-07 02:01:10|14281.21|14161.21|14282.6|14162.6|14282.6|14162.6|14280.16|14160.16|10
1625623280000|2021-07-07 02:01:20|14282.59|14162.59|14281.42|14161.42|14282.64|14162.64|14281.28|14161.28|10
1625623290000|2021-07-07 02:01:30|14281.44|14161.44|14281.43|14161.43|14281.9|14161.9|14281.34|14161.34|9
1625623300000|2021-07-07 02:01:40|14282.15|14162.15|14279.74|14159.74|14282.15|14162.15|14279.74|14159.74|9
1625623310000|2021-07-07 02:01:50|14279.49|14159.49|14279.84|14159.84|14280.08|14160.08|14279.49|14159.49|10
1625623320000|2021-07-07 02:02:00|14279.89|14159.89|14280.29|14160.29|14280.42|14160.42|14279.82|14159.82|9
1625623330000|2021-07-07 02:02:10|14280.4|14160.4|14278.47|14158.47|14280.42|14160.42|14278.42|14158.42|10
1625623340000|2021-07-07 02:02:20|14278.08|14158.08|14278.02|14158.02|14278.14|14158.14|14277.87|14157.87|9
1625623350000|2021-07-07 02:02:30|14279.06|14159.06|14279.36|14159.36|14279.56|14159.56|14278.92|14158.92|10
1625623360000|2021-07-07 02:02:40|14279.54|14159.54|14280.14|14160.14|14280.18|14160.18|14279.54|14159.54|9
1625623370000|2021-07-07 02:02:50|14280.22|14160.22|14279.7|14159.7|14280.27|14160.27|14279.7|14159.7|7
1625623380000|2021-07-07 02:03:00|14279.62|14159.62|14276.43|14156.43|14279.68|14159.68|14276.43|14156.43|10
1625623390000|2021-07-07 02:03:10|14275.74|14155.74|14272.16|14152.16|14275.74|14155.74|14272.16|14152.16|10
1625623400000|2021-07-07 02:03:20|14271.77|14151.77|14268.97|14148.97|14271.77|14151.77|14268.93|14148.93|10
1625623410000|2021-07-07 02:03:30|14268.93|14148.93|14264.28|14144.28|14268.93|14148.93|14264.28|14144.28|9
1625623420000|2021-07-07 02:03:40|14264.48|14144.48|14261.71|14141.71|14264.48|14144.48|14261.61|14141.61|10
1625623430000|2021-07-07 02:03:50|14261.61|14141.61|14261.9|14141.9|14262.31|14142.31|14261.26|14141.26|9
1625623440000|2021-07-07 02:04:00|14261.67|14141.67|14261.18|14141.18|14261.67|14141.67|14259.63|14139.63|10
1625623450000|2021-07-07 02:04:10|14261.14|14141.14|14260.14|14140.14|14261.14|14141.14|14259.92|14139.92|9
1625623460000|2021-07-07 02:04:20|14259.9|14139.9|14258.22|14138.22|14259.9|14139.9|14258.22|14138.22|9
1625623470000|2021-07-07 02:04:30|14258.21|14138.21|14257.17|14137.17|14258.21|14138.21|14257.17|14137.17|10
1625623480000|2021-07-07 02:04:40|14257.37|14137.37|14257.13|14137.13|14257.52|14137.52|14256.8|14136.8|10
1625623490000|2021-07-07 02:04:50|14257.56|14137.56|14256.64|14136.64|14257.56|14137.56|14256.64|14136.64|10
1625623500000|2021-07-07 02:05:00|14256.46|14136.46|14255.94|14135.94|14256.55|14136.55|14255.89|14135.89|10
1625623510000|2021-07-07 02:05:10|14256.07|14136.07|14255.95|14135.95|14256.27|14136.27|14255.69|14135.69|10
1625623520000|2021-07-07 02:05:20|14255.07|14135.07|14253.35|14133.35|14255.8|14135.8|14253.35|14133.35|10
1625623530000|2021-07-07 02:05:30|14252.92|14132.92|14251.23|14131.23|14252.92|14132.92|14251.23|14131.23|10
1625623540000|2021-07-07 02:05:40|14251.22|14131.22|14250.03|14130.03|14251.22|14131.22|14249.35|14129.35|9
1625623550000|2021-07-07 02:05:50|14249.43|14129.43|14244.54|14124.54|14249.51|14129.51|14244.54|14124.54|10
1625623560000|2021-07-07 02:06:00|14244.19|14124.19|14242.09|14122.09|14244.19|14124.19|14242.09|14122.09|9
1625623570000|2021-07-07 02:06:10|14242.34|14122.34|14241.04|14121.04|14242.81|14122.81|14241.04|14121.04|10
1625623580000|2021-07-07 02:06:20|14240.97|14120.97|14239.45|14119.45|14240.97|14120.97|14239.45|14119.45|10
1625623590000|2021-07-07 02:06:30|14239.23|14119.23|14239.34|14119.34|14239.73|14119.73|14238.85|14118.85|10
1625623600000|2021-07-07 02:06:40|14239.2|14119.2|14233.92|14113.92|14239.2|14119.2|14233.92|14113.92|10
1625623610000|2021-07-07 02:06:50|14233.98|14113.98|14233.03|14113.03|14234|14114|14233.03|14113.03|9
1625623620000|2021-07-07 02:07:00|14233.02|14113.02|14234.33|14114.33|14234.57|14114.57|14233.02|14113.02|10
1625623630000|2021-07-07 02:07:10|14234.4|14114.4|14234.54|14114.54|14234.76|14114.76|14234.4|14114.4|10
1625623640000|2021-07-07 02:07:20|14234.45|14114.45|14231.74|14111.74|14234.45|14114.45|14231.71|14111.71|10
1625623650000|2021-07-07 02:07:30|14230.35|14110.35|14230.87|14110.87|14230.87|14110.87|14228.61|14108.61|10
1625623660000|2021-07-07 02:07:40|14230.89|14110.89|14229.86|14109.86|14230.94|14110.94|14229.86|14109.86|10
1625623670000|2021-07-07 02:07:50|14228.92|14108.92|14227.48|14107.48|14228.92|14108.92|14227.48|14107.48|10
1625623680000|2021-07-07 02:08:00|14227.35|14107.35|14228.32|14108.32|14228.32|14108.32|14227.3|14107.3|10
1625623690000|2021-07-07 02:08:10|14228.23|14108.23|14227.49|14107.49|14228.36|14108.36|14226.8|14106.8|10
1625623700000|2021-07-07 02:08:20|14227.17|14107.17|14227.88|14107.88|14227.88|14107.88|14226.62|14106.62|10
1625623710000|2021-07-07 02:08:30|14227.9|14107.9|14228.76|14108.76|14228.8|14108.8|14227.9|14107.9|10
1625623720000|2021-07-07 02:08:40|14228.64|14108.64|14227.74|14107.74|14228.64|14108.64|14227.48|14107.48|10
1625623730000|2021-07-07 02:08:50|14227.83|14107.83|14228.05|14108.05|14228.05|14108.05|14227.27|14107.27|10
1625623740000|2021-07-07 02:09:00|14228.17|14108.17|14229.74|14109.74|14229.74|14109.74|14227.94|14107.94|8
1625623750000|2021-07-07 02:09:10|14229.87|14109.87|14232.6|14112.6|14232.6|14112.6|14229.87|14109.87|10
1625623760000|2021-07-07 02:09:20|14232.58|14112.58|14234.69|14114.69|14235.2|14115.2|14232.58|14112.58|10
1625623770000|2021-07-07 02:09:30|14234.77|14114.77|14241.08|14121.08|14241.08|14121.08|14234.77|14114.77|10
1625623780000|2021-07-07 02:09:40|14240.54|14120.54|14243.87|14123.87|14244.58|14124.58|14240.54|14120.54|10
1625623790000|2021-07-07 02:09:50|14243.73|14123.73|14244.49|14124.49|14244.49|14124.49|14243.11|14123.11|10
1625623800000|2021-07-07 02:10:00|14244.36|14124.36|14242.28|14122.28|14244.36|14124.36|14242.28|14122.28|10
1625623810000|2021-07-07 02:10:10|14241.98|14121.98|14242.4|14122.4|14242.4|14122.4|14241.62|14121.62|10
1625623820000|2021-07-07 02:10:20|14242.88|14122.88|14245.28|14125.28|14245.28|14125.28|14242.88|14122.88|9
1625623830000|2021-07-07 02:10:30|14245.39|14125.39|14245.71|14125.71|14245.77|14125.77|14245.39|14125.39|8
1625623840000|2021-07-07 02:10:40|14245.69|14125.69|14245.54|14125.54|14246.13|14126.13|14245.54|14125.54|8
1625623850000|2021-07-07 02:10:50|14245.49|14125.49|14245.84|14125.84|14245.84|14125.84|14244.58|14124.58|9
1625623860000|2021-07-07 02:11:00|14245.8|14125.8|14245.97|14125.97|14246.29|14126.29|14244.82|14124.82|10
1625623870000|2021-07-07 02:11:10|14245.77|14125.77|14241.71|14121.71|14245.77|14125.77|14241.71|14121.71|10
1625623880000|2021-07-07 02:11:20|14241.28|14121.28|14240.83|14120.83|14241.88|14121.88|14240.83|14120.83|10
1625623890000|2021-07-07 02:11:30|14240.46|14120.46|14239.17|14119.17|14240.55|14120.55|14239.14|14119.14|9
1625623900000|2021-07-07 02:11:40|14239.08|14119.08|14238.64|14118.64|14239.83|14119.83|14238.64|14118.64|9
1625623910000|2021-07-07 02:11:50|14239|14119|14238.38|14118.38|14239.55|14119.55|14238.21|14118.21|9
1625623920000|2021-07-07 02:12:00|14238.64|14118.64|14239.77|14119.77|14240.17|14120.17|14238.64|14118.64|10
1625623930000|2021-07-07 02:12:10|14239.92|14119.92|14239.79|14119.79|14240.18|14120.18|14239.58|14119.58|7
1625623940000|2021-07-07 02:12:20|14239.67|14119.67|14238.59|14118.59|14239.67|14119.67|14238.56|14118.56|10
1625623950000|2021-07-07 02:12:30|14238.96|14118.96|14237.97|14117.97|14238.96|14118.96|14237.96|14117.96|9
1625623960000|2021-07-07 02:12:40|14237.73|14117.73|14236.98|14116.98|14238|14118|14236.98|14116.98|10
1625623970000|2021-07-07 02:12:50|14237.32|14117.32|14235.5|14115.5|14237.69|14117.69|14235.5|14115.5|10
1625623980000|2021-07-07 02:13:00|14235.06|14115.06|14231.47|14111.47|14235.06|14115.06|14231.47|14111.47|9
1625623990000|2021-07-07 02:13:10|14231.74|14111.74|14230.84|14110.84|14232.14|14112.14|14230.84|14110.84|10
1625624000000|2021-07-07 02:13:20|14228.6|14108.6|14223|14103|14228.6|14108.6|14223|14103|10
1625624010000|2021-07-07 02:13:30|14222.19|14102.19|14219.62|14099.62|14222.28|14102.28|14219.61|14099.61|10
1625624020000|2021-07-07 02:13:40|14218.93|14098.93|14215.45|14095.45|14219.59|14099.59|14215.45|14095.45|10
1625624030000|2021-07-07 02:13:50|14216.19|14096.19|14213.7|14093.7|14216.8|14096.8|14213.51|14093.51|9
1625624040000|2021-07-07 02:14:00|14215.7|14095.7|14213.42|14093.42|14215.7|14095.7|14213.4|14093.4|10
1625624050000|2021-07-07 02:14:10|14213.6|14093.6|14213.88|14093.88|14213.88|14093.88|14212.91|14092.91|10
1625624060000|2021-07-07 02:14:20|14214.04|14094.04|14215.74|14095.74|14215.74|14095.74|14213.88|14093.88|10
1625624070000|2021-07-07 02:14:30|14216.1|14096.1|14214.1|14094.1|14219.01|14099.01|14213.68|14093.68|10
1625624080000|2021-07-07 02:14:40|14214.78|14094.78|14220.15|14100.15|14220.15|14100.15|14214.78|14094.78|10
1625624090000|2021-07-07 02:14:50|14219.91|14099.91|14218.98|14098.98|14220|14100|14218.98|14098.98|10
1625624100000|2021-07-07 02:15:00|14219.41|14099.41|14219.35|14099.35|14220.52|14100.52|14218.88|14098.88|10
1625624110000|2021-07-07 02:15:10|14218.61|14098.61|14216.72|14096.72|14218.61|14098.61|14216.72|14096.72|9
1625624120000|2021-07-07 02:15:20|14216.18|14096.18|14213.27|14093.27|14216.18|14096.18|14212.25|14092.25|10
1625624130000|2021-07-07 02:15:30|14212.37|14092.37|14212.13|14092.13|14213.11|14093.11|14212.13|14092.13|10
1625624140000|2021-07-07 02:15:40|14212.81|14092.81|14215.4|14095.4|14215.4|14095.4|14212.81|14092.81|10
1625624150000|2021-07-07 02:15:50|14215.39|14095.39|14217.93|14097.93|14218.09|14098.09|14215.39|14095.39|9
1625624160000|2021-07-07 02:16:00|14218.16|14098.16|14220.08|14100.08|14220.15|14100.15|14217.91|14097.91|10
1625624170000|2021-07-07 02:16:10|14219.88|14099.88|14218.49|14098.49|14219.88|14099.88|14218.26|14098.26|10
1625624180000|2021-07-07 02:16:20|14218.59|14098.59|14218.87|14098.87|14218.87|14098.87|14218.59|14098.59|7
1625624190000|2021-07-07 02:16:30|14219.61|14099.61|14219.9|14099.9|14219.9|14099.9|14219.37|14099.37|9
1625624200000|2021-07-07 02:16:40|14220.55|14100.55|14220.98|14100.98|14221.47|14101.47|14220.41|14100.41|10
1625624210000|2021-07-07 02:16:50|14220.96|14100.96|14223.25|14103.25|14223.25|14103.25|14220.96|14100.96|10
1625624220000|2021-07-07 02:17:00|14223.35|14103.35|14224.48|14104.48|14224.48|14104.48|14222.35|14102.35|10
1625624230000|2021-07-07 02:17:10|14224.33|14104.33|14223.24|14103.24|14224.33|14104.33|14223.08|14103.08|9
1625624240000|2021-07-07 02:17:20|14223.16|14103.16|14223.14|14103.14|14223.22|14103.22|14223.09|14103.09|9
1625624250000|2021-07-07 02:17:30|14223.15|14103.15|14222.68|14102.68|14223.15|14103.15|14222.54|14102.54|8
1625624260000|2021-07-07 02:17:40|14222.43|14102.43|14222.65|14102.65|14222.79|14102.79|14221.74|14101.74|10
1625624270000|2021-07-07 02:17:50|14222.51|14102.51|14223.82|14103.82|14223.82|14103.82|14221.74|14101.74|10
1625624280000|2021-07-07 02:18:00|14223.65|14103.65|14224.86|14104.86|14225.43|14105.43|14223.65|14103.65|9
1625624290000|2021-07-07 02:18:10|14226.14|14106.14|14226.42|14106.42|14226.59|14106.59|14225.66|14105.66|9
1625624300000|2021-07-07 02:18:20|14226.4|14106.4|14226.9|14106.9|14227.25|14107.25|14226.36|14106.36|10
1625624310000|2021-07-07 02:18:30|14226.97|14106.97|14227.5|14107.5|14227.88|14107.88|14226.97|14106.97|9
1625624320000|2021-07-07 02:18:40|14227.45|14107.45|14225.52|14105.52|14227.58|14107.58|14225.52|14105.52|9
1625624330000|2021-07-07 02:18:50|14225.67|14105.67|14225.56|14105.56|14225.72|14105.72|14225.46|14105.46|10
1625624340000|2021-07-07 02:19:00|14225.67|14105.67|14225.89|14105.89|14226.04|14106.04|14225.67|14105.67|9
1625624350000|2021-07-07 02:19:10|14225.79|14105.79|14223.47|14103.47|14226.01|14106.01|14223.47|14103.47|9
1625624360000|2021-07-07 02:19:20|14223.35|14103.35|14224.08|14104.08|14224.15|14104.15|14223.35|14103.35|9
1625624370000|2021-07-07 02:19:30|14224.59|14104.59|14224.25|14104.25|14224.78|14104.78|14224.25|14104.25|8
1625624380000|2021-07-07 02:19:40|14224.34|14104.34|14223.98|14103.98|14224.7|14104.7|14223.8|14103.8|8
1625624390000|2021-07-07 02:19:50|14223.68|14103.68|14224.5|14104.5|14224.5|14104.5|14223.68|14103.68|10
1625624400000|2021-07-07 02:20:00|14224.34|14104.34|14225.23|14105.23|14225.23|14105.23|14224.25|14104.25|10
1625624410000|2021-07-07 02:20:10|14225.42|14105.42|14226.01|14106.01|14226.03|14106.03|14225.42|14105.42|7
1625624420000|2021-07-07 02:20:20|14225.81|14105.81|14227.27|14107.27|14227.27|14107.27|14225.81|14105.81|8
1625624430000|2021-07-07 02:20:30|14227.24|14107.24|14224.9|14104.9|14227.51|14107.51|14224.9|14104.9|10
1625624440000|2021-07-07 02:20:40|14224.77|14104.77|14225.2|14105.2|14225.2|14105.2|14224.65|14104.65|9
1625624450000|2021-07-07 02:20:50|14225.17|14105.17|14220.95|14100.95|14225.17|14105.17|14220.95|14100.95|10
1625624460000|2021-07-07 02:21:00|14220.9|14100.9|14216.8|14096.8|14220.9|14100.9|14216.8|14096.8|10
1625624470000|2021-07-07 02:21:10|14215.88|14095.88|14210.79|14090.79|14215.88|14095.88|14210.45|14090.45|9
1625624480000|2021-07-07 02:21:20|14210.7|14090.7|14209.36|14089.36|14210.7|14090.7|14209.02|14089.02|10
1625624490000|2021-07-07 02:21:30|14210.13|14090.13|14210.05|14090.05|14210.13|14090.13|14209.76|14089.76|9
1625624500000|2021-07-07 02:21:40|14210.08|14090.08|14210.44|14090.44|14210.44|14090.44|14209.84|14089.84|10
1625624510000|2021-07-07 02:21:50|14210.61|14090.61|14210.91|14090.91|14210.91|14090.91|14209.37|14089.37|10
1625624520000|2021-07-07 02:22:00|14211.34|14091.34|14211.69|14091.69|14211.69|14091.69|14211.34|14091.34|8
1625624530000|2021-07-07 02:22:10|14212.22|14092.22|14213.02|14093.02|14213.33|14093.33|14212.22|14092.22|10
1625624540000|2021-07-07 02:22:20|14213.3|14093.3|14206.78|14086.78|14214.12|14094.12|14206.78|14086.78|10
1625624550000|2021-07-07 02:22:30|14206.51|14086.51|14204.3|14084.3|14206.51|14086.51|14202.05|14082.05|10
1625624560000|2021-07-07 02:22:40|14204.41|14084.41|14197.71|14077.71|14204.41|14084.41|14197.71|14077.71|10
1625624570000|2021-07-07 02:22:50|14197.04|14077.04|14198.3|14078.3|14198.35|14078.35|14197.04|14077.04|10
1625624580000|2021-07-07 02:23:00|14199.04|14079.04|14197.36|14077.36|14199.63|14079.63|14197.36|14077.36|10
1625624590000|2021-07-07 02:23:10|14197.68|14077.68|14197.96|14077.96|14197.96|14077.96|14196.78|14076.78|10
1625624600000|2021-07-07 02:23:20|14197.78|14077.78|14196.73|14076.73|14198.42|14078.42|14196.73|14076.73|10
1625624610000|2021-07-07 02:23:30|14196.88|14076.88|14197.1|14077.1|14197.2|14077.2|14196.04|14076.04|10
1625624620000|2021-07-07 02:23:40|14196.3|14076.3|14197.8|14077.8|14197.88|14077.88|14196.3|14076.3|10
1625624630000|2021-07-07 02:23:50|14197.86|14077.86|14196.87|14076.87|14197.86|14077.86|14196.75|14076.75|9
1625624640000|2021-07-07 02:24:00|14196.82|14076.82|14197.37|14077.37|14197.6|14077.6|14196.82|14076.82|9
1625624650000|2021-07-07 02:24:10|14197.39|14077.39|14198.31|14078.31|14198.31|14078.31|14196.74|14076.74|8
1625624660000|2021-07-07 02:24:20|14198.49|14078.49|14200.38|14080.38|14200.38|14080.38|14198.49|14078.49|10
1625624670000|2021-07-07 02:24:30|14200.34|14080.34|14204.95|14084.95|14206.27|14086.27|14200.34|14080.34|10
1625624680000|2021-07-07 02:24:40|14204.72|14084.72|14202.18|14082.18|14204.72|14084.72|14202.18|14082.18|10
1625624690000|2021-07-07 02:24:50|14201.85|14081.85|14199.8|14079.8|14202.43|14082.43|14199.71|14079.71|10
1625624700000|2021-07-07 02:25:00|14199.02|14079.02|14198.13|14078.13|14199.46|14079.46|14198.13|14078.13|10
1625624710000|2021-07-07 02:25:10|14197.68|14077.68|14198.32|14078.32|14198.32|14078.32|14197.55|14077.55|10
1625624720000|2021-07-07 02:25:20|14198.71|14078.71|14197.12|14077.12|14198.71|14078.71|14196.79|14076.79|10
1625624730000|2021-07-07 02:25:30|14196.65|14076.65|14195.86|14075.86|14196.65|14076.65|14195.59|14075.59|10
1625624740000|2021-07-07 02:25:40|14193.96|14073.96|14194.4|14074.4|14194.42|14074.42|14193.96|14073.96|10
1625624750000|2021-07-07 02:25:50|14194.57|14074.57|14193.58|14073.58|14194.57|14074.57|14193.58|14073.58|8
1625624760000|2021-07-07 02:26:00|14193.65|14073.65|14192.45|14072.45|14194.09|14074.09|14192.45|14072.45|10
1625624770000|2021-07-07 02:26:10|14192.4|14072.4|14195.75|14075.75|14195.75|14075.75|14192.4|14072.4|10
1625624780000|2021-07-07 02:26:20|14195.65|14075.65|14197.51|14077.51|14197.87|14077.87|14195.65|14075.65|10
1625624790000|2021-07-07 02:26:30|14197.76|14077.76|14196.83|14076.83|14197.76|14077.76|14196.54|14076.54|10
1625624800000|2021-07-07 02:26:40|14197.05|14077.05|14197.55|14077.55|14197.55|14077.55|14196.44|14076.44|10
1625624810000|2021-07-07 02:26:50|14197.53|14077.53|14198.49|14078.49|14199.01|14079.01|14197.25|14077.25|9
1625624820000|2021-07-07 02:27:00|14198.59|14078.59|14200|14080|14200|14080|14198.59|14078.59|8
1625624830000|2021-07-07 02:27:10|14199.7|14079.7|14199.71|14079.71|14200.27|14080.27|14198.58|14078.58|10
1625624840000|2021-07-07 02:27:20|14200.36|14080.36|14201.2|14081.2|14201.2|14081.2|14200.11|14080.11|10
1625624850000|2021-07-07 02:27:30|14201.18|14081.18|14199.2|14079.2|14201.55|14081.55|14199.04|14079.04|9
1625624860000|2021-07-07 02:27:40|14199.16|14079.16|14198.16|14078.16|14199.16|14079.16|14198.16|14078.16|10
1625624870000|2021-07-07 02:27:50|14198.35|14078.35|14198.1|14078.1|14198.53|14078.53|14198.1|14078.1|8
1625624880000|2021-07-07 02:28:00|14198.08|14078.08|14197.07|14077.07|14198.13|14078.13|14197.07|14077.07|7
1625624890000|2021-07-07 02:28:10|14196.64|14076.64|14197.34|14077.34|14197.34|14077.34|14196.6|14076.6|9
1625624900000|2021-07-07 02:28:20|14197.24|14077.24|14198.53|14078.53|14199.16|14079.16|14197.24|14077.24|9
1625624910000|2021-07-07 02:28:30|14198.63|14078.63|14196.38|14076.38|14198.63|14078.63|14196.38|14076.38|10
1625624920000|2021-07-07 02:28:40|14196.35|14076.35|14196.11|14076.11|14196.35|14076.35|14195.93|14075.93|8
1625624930000|2021-07-07 02:28:50|14196.12|14076.12|14196.56|14076.56|14196.92|14076.92|14196.1|14076.1|8
1625624940000|2021-07-07 02:29:00|14196.55|14076.55|14196.43|14076.43|14196.55|14076.55|14195.21|14075.21|8
1625624950000|2021-07-07 02:29:10|14195.65|14075.65|14196.81|14076.81|14196.81|14076.81|14195.62|14075.62|10
1625624960000|2021-07-07 02:29:20|14197.4|14077.4|14199.96|14079.96|14200.12|14080.12|14197.4|14077.4|10
1625624970000|2021-07-07 02:29:30|14199.55|14079.55|14200.66|14080.66|14200.79|14080.79|14199.55|14079.55|10
1625624980000|2021-07-07 02:29:40|14200.53|14080.53|14201.85|14081.85|14201.85|14081.85|14200.53|14080.53|10
1625624990000|2021-07-07 02:29:50|14201.9|14081.9|14203.62|14083.62|14203.8|14083.8|14201.9|14081.9|10
1625625000000|2021-07-07 02:30:00|14203.58|14083.58|14204.1|14084.1|14204.28|14084.28|14203.58|14083.58|9
1625625010000|2021-07-07 02:30:10|14204.09|14084.09|14203.69|14083.69|14204.09|14084.09|14203.69|14083.69|8
1625625020000|2021-07-07 02:30:20|14204.06|14084.06|14202.81|14082.81|14205.73|14085.73|14202.81|14082.81|10
1625625030000|2021-07-07 02:30:30|14202.89|14082.89|14203.41|14083.41|14203.41|14083.41|14202.47|14082.47|9
1625625040000|2021-07-07 02:30:40|14203.51|14083.51|14204.1|14084.1|14204.1|14084.1|14202.59|14082.59|10
1625625050000|2021-07-07 02:30:50|14204.07|14084.07|14205.14|14085.14|14205.14|14085.14|14203.29|14083.29|9
1625625060000|2021-07-07 02:31:00|14205.78|14085.78|14212.85|14092.85|14212.85|14092.85|14205.78|14085.78|10
1625625070000|2021-07-07 02:31:10|14214.7|14094.7|14216.92|14096.92|14217.72|14097.72|14214.7|14094.7|10
1625625080000|2021-07-07 02:31:20|14217.21|14097.21|14216.77|14096.77|14217.46|14097.46|14216.63|14096.63|10
1625625090000|2021-07-07 02:31:30|14217.02|14097.02|14217.1|14097.1|14217.43|14097.43|14216.54|14096.54|10
1625625100000|2021-07-07 02:31:40|14217.13|14097.13|14217.94|14097.94|14218.2|14098.2|14216.96|14096.96|10
1625625110000|2021-07-07 02:31:50|14217.73|14097.73|14219.06|14099.06|14219.08|14099.08|14217.73|14097.73|10
1625625120000|2021-07-07 02:32:00|14218.91|14098.91|14221.19|14101.19|14221.19|14101.19|14218.88|14098.88|10
1625625130000|2021-07-07 02:32:10|14221.21|14101.21|14220.74|14100.74|14221.4|14101.4|14220.59|14100.59|8
1625625140000|2021-07-07 02:32:20|14221.73|14101.73|14221.84|14101.84|14221.96|14101.96|14221.57|14101.57|10
1625625150000|2021-07-07 02:32:30|14222.14|14102.14|14221.37|14101.37|14222.33|14102.33|14221.34|14101.34|9
1625625160000|2021-07-07 02:32:40|14221.31|14101.31|14222.07|14102.07|14222.09|14102.09|14221.31|14101.31|9
1625625170000|2021-07-07 02:32:50|14222.21|14102.21|14221.41|14101.41|14222.21|14102.21|14220.48|14100.48|10
1625625180000|2021-07-07 02:33:00|14221.47|14101.47|14221.49|14101.49|14221.97|14101.97|14221.13|14101.13|10
1625625190000|2021-07-07 02:33:10|14221.38|14101.38|14222.27|14102.27|14222.27|14102.27|14220.78|14100.78|9
1625625200000|2021-07-07 02:33:20|14222.48|14102.48|14223.61|14103.61|14223.61|14103.61|14222.46|14102.46|9
1625625210000|2021-07-07 02:33:30|14223.34|14103.34|14225.18|14105.18|14225.18|14105.18|14223.34|14103.34|9
1625625220000|2021-07-07 02:33:40|14225.42|14105.42|14224|14104|14225.75|14105.75|14224|14104|10
1625625230000|2021-07-07 02:33:50|14223.24|14103.24|14222.71|14102.71|14223.24|14103.24|14222.33|14102.33|8
1625625240000|2021-07-07 02:34:00|14222.81|14102.81|14223.7|14103.7|14224.15|14104.15|14222.81|14102.81|8
1625625250000|2021-07-07 02:34:10|14223.71|14103.71|14225.57|14105.57|14225.57|14105.57|14223.71|14103.71|10
1625625260000|2021-07-07 02:34:20|14225.91|14105.91|14224.88|14104.88|14225.91|14105.91|14224.86|14104.86|10
1625625270000|2021-07-07 02:34:30|14225.07|14105.07|14224.74|14104.74|14225.13|14105.13|14223.1|14103.1|10
1625625280000|2021-07-07 02:34:40|14224.53|14104.53|14223.89|14103.89|14224.53|14104.53|14223.53|14103.53|8
1625625290000|2021-07-07 02:34:50|14224.08|14104.08|14228.21|14108.21|14228.21|14108.21|14224.08|14104.08|10
1625625300000|2021-07-07 02:35:00|14229.28|14109.28|14230.64|14110.64|14231.67|14111.67|14229.26|14109.26|10
1625625310000|2021-07-07 02:35:10|14230.55|14110.55|14233.6|14113.6|14233.6|14113.6|14230.31|14110.31|10
1625625320000|2021-07-07 02:35:20|14233.91|14113.91|14238.79|14118.79|14238.79|14118.79|14233.91|14113.91|10
1625625330000|2021-07-07 02:35:30|14238.81|14118.81|14240.02|14120.02|14240.12|14120.12|14238.81|14118.81|10
1625625340000|2021-07-07 02:35:40|14240.11|14120.11|14239.82|14119.82|14241.94|14121.94|14239.78|14119.78|10
1625625350000|2021-07-07 02:35:50|14239.7|14119.7|14238.06|14118.06|14239.71|14119.71|14238.06|14118.06|10
1625625360000|2021-07-07 02:36:00|14237.86|14117.86|14236.34|14116.34|14237.86|14117.86|14236.31|14116.31|9
1625625370000|2021-07-07 02:36:10|14235.78|14115.78|14234.32|14114.32|14236.61|14116.61|14234.32|14114.32|10
1625625380000|2021-07-07 02:36:20|14234.83|14114.83|14234.13|14114.13|14234.83|14114.83|14234.04|14114.04|9
1625625390000|2021-07-07 02:36:30|14234.18|14114.18|14233.86|14113.86|14234.22|14114.22|14233.34|14113.34|9
1625625400000|2021-07-07 02:36:40|14233.99|14113.99|14234.12|14114.12|14234.61|14114.61|14233.99|14113.99|10
1625625410000|2021-07-07 02:36:50|14234|14114|14233.53|14113.53|14234.2|14114.2|14233.28|14113.28|10
1625625420000|2021-07-07 02:37:00|14233.61|14113.61|14230.33|14110.33|14233.61|14113.61|14230.33|14110.33|10
1625625430000|2021-07-07 02:37:10|14229.2|14109.2|14229.52|14109.52|14230.33|14110.33|14229.16|14109.16|10
1625625440000|2021-07-07 02:37:20|14229.68|14109.68|14228.46|14108.46|14229.68|14109.68|14228.46|14108.46|7
1625625450000|2021-07-07 02:37:30|14228.12|14108.12|14229|14109|14229|14109|14227.87|14107.87|10
1625625460000|2021-07-07 02:37:40|14229.7|14109.7|14229.69|14109.69|14229.88|14109.88|14229.67|14109.67|9
1625625470000|2021-07-07 02:37:50|14228.85|14108.85|14231.1|14111.1|14231.1|14111.1|14228.85|14108.85|10
1625625480000|2021-07-07 02:38:00|14231.43|14111.43|14234.55|14114.55|14234.55|14114.55|14231.34|14111.34|10
1625625490000|2021-07-07 02:38:10|14234.46|14114.46|14234.49|14114.49|14234.87|14114.87|14234.28|14114.28|9
1625625500000|2021-07-07 02:38:20|14234.82|14114.82|14235.64|14115.64|14236.65|14116.65|14234.82|14114.82|10
1625625510000|2021-07-07 02:38:30|14235.62|14115.62|14234.86|14114.86|14235.62|14115.62|14234.61|14114.61|10
1625625520000|2021-07-07 02:38:40|14234.63|14114.63|14235.16|14115.16|14235.8|14115.8|14234.63|14114.63|9
1625625530000|2021-07-07 02:38:50|14235.13|14115.13|14233.29|14113.29|14235.13|14115.13|14233.29|14113.29|10
1625625540000|2021-07-07 02:39:00|14233.32|14113.32|14233.33|14113.33|14233.48|14113.48|14233.24|14113.24|10
1625625550000|2021-07-07 02:39:10|14233|14113|14231.12|14111.12|14233.83|14113.83|14231.12|14111.12|8
1625625560000|2021-07-07 02:39:20|14231.04|14111.04|14231.81|14111.81|14232.03|14112.03|14231.03|14111.03|10
1625625570000|2021-07-07 02:39:30|14231.57|14111.57|14230.96|14110.96|14231.74|14111.74|14230.96|14110.96|10
1625625580000|2021-07-07 02:39:40|14230.83|14110.83|14229.71|14109.71|14230.92|14110.92|14229.23|14109.23|8
1625625590000|2021-07-07 02:39:50|14230|14110|14230.06|14110.06|14231.68|14111.68|14230|14110|10
1625625600000|2021-07-07 02:40:00|14229.91|14109.91|14230.79|14110.79|14230.79|14110.79|14229.7|14109.7|6
1625625610000|2021-07-07 02:40:10|14231.58|14111.58|14234.22|14114.22|14234.22|14114.22|14231.58|14111.58|10
1625625620000|2021-07-07 02:40:20|14234.33|14114.33|14235.56|14115.56|14235.56|14115.56|14233.8|14113.8|10
1625625630000|2021-07-07 02:40:30|14235.39|14115.39|14234.95|14114.95|14235.95|14115.95|14234.95|14114.95|10
1625625640000|2021-07-07 02:40:40|14234.87|14114.87|14234.72|14114.72|14234.99|14114.99|14234.72|14114.72|9
1625625650000|2021-07-07 02:40:50|14235.05|14115.05|14235.18|14115.18|14235.22|14115.22|14234.97|14114.97|9
1625625660000|2021-07-07 02:41:00|14235.17|14115.17|14234.9|14114.9|14235.26|14115.26|14234.9|14114.9|6
1625625670000|2021-07-07 02:41:10|14234.89|14114.89|14234.96|14114.96|14235.02|14115.02|14234.82|14114.82|9
1625625680000|2021-07-07 02:41:20|14234.95|14114.95|14234.29|14114.29|14234.95|14114.95|14233.71|14113.71|9
1625625690000|2021-07-07 02:41:30|14236.06|14116.06|14237.81|14117.81|14238.02|14118.02|14234.65|14114.65|10
1625625700000|2021-07-07 02:41:40|14238.74|14118.74|14240.35|14120.35|14241.24|14121.24|14238.74|14118.74|10
1625625710000|2021-07-07 02:41:50|14241.15|14121.15|14241.33|14121.33|14241.34|14121.34|14241|14121|9
1625625720000|2021-07-07 02:42:00|14241.71|14121.71|14243.97|14123.97|14243.97|14123.97|14241.58|14121.58|10
1625625730000|2021-07-07 02:42:10|14244.39|14124.39|14245.57|14125.57|14245.7|14125.7|14244.34|14124.34|10
1625625740000|2021-07-07 02:42:20|14245.6|14125.6|14247.48|14127.48|14247.48|14127.48|14245.25|14125.25|9
1625625750000|2021-07-07 02:42:30|14248.09|14128.09|14248.6|14128.6|14248.6|14128.6|14248.04|14128.04|8
1625625760000|2021-07-07 02:42:40|14248.47|14128.47|14249.27|14129.27|14249.27|14129.27|14247.95|14127.95|10
1625625770000|2021-07-07 02:42:50|14249.52|14129.52|14250.1|14130.1|14250.1|14130.1|14249.52|14129.52|10
1625625780000|2021-07-07 02:43:00|14250.16|14130.16|14252.07|14132.07|14252.07|14132.07|14250.16|14130.16|10
1625625790000|2021-07-07 02:43:10|14252.2|14132.2|14255.53|14135.53|14255.53|14135.53|14252.2|14132.2|10
1625625800000|2021-07-07 02:43:20|14255.94|14135.94|14259.11|14139.11|14259.11|14139.11|14255.94|14135.94|10
1625625810000|2021-07-07 02:43:30|14259.09|14139.09|14260.35|14140.35|14260.75|14140.75|14259.09|14139.09|10
1625625820000|2021-07-07 02:43:40|14259.58|14139.58|14259.25|14139.25|14260.8|14140.8|14259.25|14139.25|9
1625625830000|2021-07-07 02:43:50|14259.31|14139.31|14259.69|14139.69|14259.84|14139.84|14259.03|14139.03|10
1625625840000|2021-07-07 02:44:00|14259.35|14139.35|14257.83|14137.83|14259.7|14139.7|14257.83|14137.83|9
1625625850000|2021-07-07 02:44:10|14258.72|14138.72|14261.26|14141.26|14261.26|14141.26|14258.48|14138.48|10
1625625860000|2021-07-07 02:44:20|14261.35|14141.35|14264.68|14144.68|14264.98|14144.98|14261.35|14141.35|10
1625625870000|2021-07-07 02:44:30|14264.97|14144.97|14264.5|14144.5|14265.85|14145.85|14264.5|14144.5|10
1625625880000|2021-07-07 02:44:40|14264.73|14144.73|14265.11|14145.11|14265.11|14145.11|14264.1|14144.1|10
1625625890000|2021-07-07 02:44:50|14265.69|14145.69|14267.6|14147.6|14268.59|14148.59|14265.69|14145.69|10
1625625900000|2021-07-07 02:45:00|14267.65|14147.65|14267.97|14147.97|14268.91|14148.91|14267.65|14147.65|10
1625625910000|2021-07-07 02:45:10|14267.75|14147.75|14266.91|14146.91|14268.18|14148.18|14266.4|14146.4|10
1625625920000|2021-07-07 02:45:20|14266.89|14146.89|14262.06|14142.06|14266.89|14146.89|14262.06|14142.06|10
1625625930000|2021-07-07 02:45:30|14260.26|14140.26|14259.62|14139.62|14260.4|14140.4|14258.55|14138.55|10
1625625940000|2021-07-07 02:45:40|14259.63|14139.63|14259.25|14139.25|14259.96|14139.96|14259.25|14139.25|10
1625625950000|2021-07-07 02:45:50|14259.15|14139.15|14258.92|14138.92|14259.15|14139.15|14258.86|14138.86|10
1625625960000|2021-07-07 02:46:00|14258.94|14138.94|14257.9|14137.9|14259.57|14139.57|14257.9|14137.9|9
1625625970000|2021-07-07 02:46:10|14258|14138|14256.38|14136.38|14258|14138|14256.38|14136.38|9
1625625980000|2021-07-07 02:46:20|14256.43|14136.43|14255.01|14135.01|14256.83|14136.83|14255.01|14135.01|10
1625625990000|2021-07-07 02:46:30|14255.04|14135.04|14252.47|14132.47|14255.04|14135.04|14252.3|14132.3|10
1625626000000|2021-07-07 02:46:40|14252.46|14132.46|14251.84|14131.84|14252.46|14132.46|14250.88|14130.88|8
1625626010000|2021-07-07 02:46:50|14252.12|14132.12|14251.75|14131.75|14252.12|14132.12|14251.64|14131.64|10
1625626020000|2021-07-07 02:47:00|14251.72|14131.72|14252.29|14132.29|14252.32|14132.32|14251.54|14131.54|9
1625626030000|2021-07-07 02:47:10|14252.33|14132.33|14254.31|14134.31|14254.31|14134.31|14251.26|14131.26|9
1625626040000|2021-07-07 02:47:20|14254.09|14134.09|14254.81|14134.81|14254.88|14134.88|14254.01|14134.01|8
1625626050000|2021-07-07 02:47:30|14254.96|14134.96|14255.93|14135.93|14255.93|14135.93|14254.24|14134.24|7
1625626060000|2021-07-07 02:47:40|14257.44|14137.44|14259.78|14139.78|14259.78|14139.78|14257.44|14137.44|10
1625626070000|2021-07-07 02:47:50|14259.92|14139.92|14261.73|14141.73|14261.73|14141.73|14259.92|14139.92|8
1625626080000|2021-07-07 02:48:00|14261.82|14141.82|14264.47|14144.47|14264.47|14144.47|14261.82|14141.82|10
1625626090000|2021-07-07 02:48:10|14264.58|14144.58|14265.85|14145.85|14265.85|14145.85|14264.5|14144.5|9
1625626100000|2021-07-07 02:48:20|14266.18|14146.18|14266.22|14146.22|14266.22|14146.22|14265.54|14145.54|10
1625626110000|2021-07-07 02:48:30|14266.2|14146.2|14266.52|14146.52|14266.59|14146.59|14265.37|14145.37|10
1625626120000|2021-07-07 02:48:40|14266.7|14146.7|14270.73|14150.73|14270.73|14150.73|14266.7|14146.7|10
1625626130000|2021-07-07 02:48:50|14270.76|14150.76|14271.62|14151.62|14271.66|14151.66|14270.76|14150.76|10
1625626140000|2021-07-07 02:49:00|14271.66|14151.66|14272.03|14152.03|14272.08|14152.08|14271.64|14151.64|9
1625626150000|2021-07-07 02:49:10|14272.23|14152.23|14275.32|14155.32|14275.32|14155.32|14272.23|14152.23|10
1625626160000|2021-07-07 02:49:20|14276.05|14156.05|14279.63|14159.63|14279.63|14159.63|14275.46|14155.46|10
1625626170000|2021-07-07 02:49:30|14280.06|14160.06|14278.99|14158.99|14280.06|14160.06|14278.94|14158.94|10
1625626180000|2021-07-07 02:49:40|14278.96|14158.96|14279.09|14159.09|14279.27|14159.27|14277.9|14157.9|9
1625626190000|2021-07-07 02:49:50|14279.32|14159.32|14278.24|14158.24|14279.32|14159.32|14277.75|14157.75|9
1625626200000|2021-07-07 02:50:00|14278.15|14158.15|14277.86|14157.86|14278.23|14158.23|14276.99|14156.99|9
1625626210000|2021-07-07 02:50:10|14278.08|14158.08|14278.49|14158.49|14278.61|14158.61|14278.06|14158.06|10
1625626220000|2021-07-07 02:50:20|14278.7|14158.7|14279.49|14159.49|14279.64|14159.64|14278.7|14158.7|9
1625626230000|2021-07-07 02:50:30|14279.42|14159.42|14280.15|14160.15|14280.46|14160.46|14279.42|14159.42|9
1625626240000|2021-07-07 02:50:40|14280.14|14160.14|14279.04|14159.04|14280.24|14160.24|14279.04|14159.04|8
1625626250000|2021-07-07 02:50:50|14279.05|14159.05|14279.45|14159.45|14279.49|14159.49|14278.68|14158.68|9
1625626260000|2021-07-07 02:51:00|14279.36|14159.36|14280.2|14160.2|14280.64|14160.64|14279.36|14159.36|9
1625626270000|2021-07-07 02:51:10|14280.94|14160.94|14279.86|14159.86|14280.94|14160.94|14279.78|14159.78|10
1625626280000|2021-07-07 02:51:20|14279.91|14159.91|14278.56|14158.56|14279.91|14159.91|14278.56|14158.56|9
1625626290000|2021-07-07 02:51:30|14278.31|14158.31|14278.41|14158.41|14279.44|14159.44|14278.31|14158.31|9
1625626300000|2021-07-07 02:51:40|14278.04|14158.04|14280.2|14160.2|14280.62|14160.62|14278.04|14158.04|10
1625626310000|2021-07-07 02:51:50|14280.29|14160.29|14279.13|14159.13|14280.37|14160.37|14279.13|14159.13|10
1625626320000|2021-07-07 02:52:00|14279.15|14159.15|14280.38|14160.38|14280.38|14160.38|14279.1|14159.1|10
1625626330000|2021-07-07 02:52:10|14280.33|14160.33|14280.92|14160.92|14281.15|14161.15|14280.29|14160.29|10
1625626340000|2021-07-07 02:52:20|14280.88|14160.88|14281.06|14161.06|14281.09|14161.09|14280.46|14160.46|10
1625626350000|2021-07-07 02:52:30|14281.1|14161.1|14278.65|14158.65|14281.23|14161.23|14278.65|14158.65|10
1625626360000|2021-07-07 02:52:40|14277.41|14157.41|14275.76|14155.76|14277.41|14157.41|14275.68|14155.68|10
1625626370000|2021-07-07 02:52:50|14275.75|14155.75|14276.77|14156.77|14276.77|14156.77|14275.73|14155.73|10
1625626380000|2021-07-07 02:53:00|14276.84|14156.84|14274.18|14154.18|14276.84|14156.84|14274.18|14154.18|10
1625626390000|2021-07-07 02:53:10|14274.31|14154.31|14272.06|14152.06|14274.57|14154.57|14272.06|14152.06|9
1625626400000|2021-07-07 02:53:20|14271.65|14151.65|14271.8|14151.8|14272|14152|14271.41|14151.41|9
1625626410000|2021-07-07 02:53:30|14271.99|14151.99|14271.5|14151.5|14272.07|14152.07|14271.5|14151.5|10
1625626420000|2021-07-07 02:53:40|14271.32|14151.32|14269.4|14149.4|14271.32|14151.32|14269.4|14149.4|10
1625626430000|2021-07-07 02:53:50|14269.22|14149.22|14269.83|14149.83|14270.15|14150.15|14269.16|14149.16|10
1625626440000|2021-07-07 02:54:00|14269.92|14149.92|14269.53|14149.53|14269.92|14149.92|14269.23|14149.23|10
1625626450000|2021-07-07 02:54:10|14269.69|14149.69|14270.99|14150.99|14271.43|14151.43|14269.69|14149.69|10
1625626460000|2021-07-07 02:54:20|14271.02|14151.02|14273|14153|14273|14153|14270.64|14150.64|10
1625626470000|2021-07-07 02:54:30|14272.94|14152.94|14273.2|14153.2|14273.23|14153.23|14272.94|14152.94|9
1625626480000|2021-07-07 02:54:40|14273.24|14153.24|14272.9|14152.9|14273.56|14153.56|14272.9|14152.9|9
1625626490000|2021-07-07 02:54:50|14272.79|14152.79|14271.13|14151.13|14272.79|14152.79|14270.26|14150.26|10
1625626500000|2021-07-07 02:55:00|14271.16|14151.16|14271.32|14151.32|14272.01|14152.01|14271.14|14151.14|10
1625626510000|2021-07-07 02:55:10|14271.52|14151.52|14271.68|14151.68|14272.53|14152.53|14271.43|14151.43|10
1625626520000|2021-07-07 02:55:20|14271.57|14151.57|14269.98|14149.98|14271.73|14151.73|14269.98|14149.98|9
1625626530000|2021-07-07 02:55:30|14270.05|14150.05|14270.44|14150.44|14270.46|14150.46|14270.05|14150.05|10
1625626540000|2021-07-07 02:55:40|14270.5|14150.5|14269.71|14149.71|14270.5|14150.5|14269.71|14149.71|10
1625626550000|2021-07-07 02:55:50|14269.85|14149.85|14274.22|14154.22|14274.22|14154.22|14269.85|14149.85|10
1625626560000|2021-07-07 02:56:00|14274.59|14154.59|14277.59|14157.59|14277.59|14157.59|14274.59|14154.59|10
1625626570000|2021-07-07 02:56:10|14277.15|14157.15|14279.45|14159.45|14279.46|14159.46|14277.13|14157.13|10
1625626580000|2021-07-07 02:56:20|14279.41|14159.41|14278.5|14158.5|14279.59|14159.59|14278.5|14158.5|9
1625626590000|2021-07-07 02:56:30|14278.22|14158.22|14278.36|14158.36|14278.36|14158.36|14277.58|14157.58|9
1625626600000|2021-07-07 02:56:40|14279.01|14159.01|14280.87|14160.87|14280.87|14160.87|14279.01|14159.01|10
1625626610000|2021-07-07 02:56:50|14281.02|14161.02|14281.86|14161.86|14281.86|14161.86|14281.02|14161.02|9
1625626620000|2021-07-07 02:57:00|14281.71|14161.71|14282.68|14162.68|14282.68|14162.68|14281.07|14161.07|9
1625626630000|2021-07-07 02:57:10|14282.92|14162.92|14282.86|14162.86|14282.92|14162.92|14282.32|14162.32|9
1625626640000|2021-07-07 02:57:20|14282.85|14162.85|14284.46|14164.46|14284.46|14164.46|14282.81|14162.81|10
1625626650000|2021-07-07 02:57:30|14284.56|14164.56|14284.45|14164.45|14284.56|14164.56|14284.41|14164.41|10
1625626660000|2021-07-07 02:57:40|14284.64|14164.64|14285.75|14165.75|14285.75|14165.75|14284.64|14164.64|10
1625626670000|2021-07-07 02:57:50|14285.77|14165.77|14285.54|14165.54|14286.11|14166.11|14285.51|14165.51|10
1625626680000|2021-07-07 02:58:00|14285.68|14165.68|14285.68|14165.68|14285.84|14165.84|14285.68|14165.68|8
1625626690000|2021-07-07 02:58:10|14286.15|14166.15|14285.99|14165.99|14286.34|14166.34|14285.77|14165.77|10
1625626700000|2021-07-07 02:58:20|14285.84|14165.84|14284.94|14164.94|14285.84|14165.84|14284.94|14164.94|10
1625626710000|2021-07-07 02:58:30|14284.71|14164.71|14285.48|14165.48|14285.48|14165.48|14284.71|14164.71|8
1625626720000|2021-07-07 02:58:40|14286.49|14166.49|14285.66|14165.66|14286.54|14166.54|14285.66|14165.66|9
1625626730000|2021-07-07 02:58:50|14285.64|14165.64|14287.04|14167.04|14287.04|14167.04|14285.64|14165.64|9
1625626740000|2021-07-07 02:59:00|14287.48|14167.48|14296.78|14176.78|14296.78|14176.78|14287.48|14167.48|10
1625626750000|2021-07-07 02:59:10|14297.34|14177.34|14302.04|14182.04|14302.04|14182.04|14297.34|14177.34|10
1625626760000|2021-07-07 02:59:20|14302.28|14182.28|14308.21|14188.21|14308.21|14188.21|14302.27|14182.27|10
1625626770000|2021-07-07 02:59:30|14308.65|14188.65|14311.3|14191.3|14311.53|14191.53|14308.65|14188.65|10
1625626780000|2021-07-07 02:59:40|14311.58|14191.58|14316.21|14196.21|14316.21|14196.21|14311.58|14191.58|10
1625626790000|2021-07-07 02:59:50|14316.39|14196.39|14317.49|14197.49|14317.49|14197.49|14315.37|14195.37|9
1625626800000|2021-07-07 03:00:00|14317.47|14197.47|14316.31|14196.31|14318.36|14198.36|14316.18|14196.18|10
1625626810000|2021-07-07 03:00:10|14316.09|14196.09|14319.73|14199.73|14319.73|14199.73|14315.9|14195.9|10
1625626820000|2021-07-07 03:00:20|14320.15|14200.15|14324.73|14204.73|14324.73|14204.73|14320.15|14200.15|10
1625626830000|2021-07-07 03:00:30|14325.65|14205.65|14327.19|14207.19|14327.19|14207.19|14325.59|14205.59|10
1625626840000|2021-07-07 03:00:40|14327.8|14207.8|14330.57|14210.57|14330.57|14210.57|14327.3|14207.3|10
1625626850000|2021-07-07 03:00:50|14331.9|14211.9|14334.35|14214.35|14334.62|14214.62|14331.9|14211.9|10
1625626860000|2021-07-07 03:01:00|14333.5|14213.5|14336.37|14216.37|14336.37|14216.37|14333.5|14213.5|10
1625626870000|2021-07-07 03:01:10|14336.54|14216.54|14338.52|14218.52|14338.52|14218.52|14336.54|14216.54|10
1625626880000|2021-07-07 03:01:20|14338.17|14218.17|14337.55|14217.55|14339.22|14219.22|14337.55|14217.55|10
1625626890000|2021-07-07 03:01:30|14336.77|14216.77|14333.48|14213.48|14336.77|14216.77|14333.48|14213.48|10
1625626900000|2021-07-07 03:01:40|14332.35|14212.35|14331.73|14211.73|14332.46|14212.46|14331.4|14211.4|10
1625626910000|2021-07-07 03:01:50|14331.63|14211.63|14332.69|14212.69|14333.68|14213.68|14331.57|14211.57|10
1625626920000|2021-07-07 03:02:00|14331.86|14211.86|14327.25|14207.25|14331.86|14211.86|14327.22|14207.22|10
1625626930000|2021-07-07 03:02:10|14327.27|14207.27|14323.98|14203.98|14327.27|14207.27|14323.98|14203.98|10
1625626940000|2021-07-07 03:02:20|14323.91|14203.91|14317.77|14197.77|14323.91|14203.91|14317.77|14197.77|10
1625626950000|2021-07-07 03:02:30|14316.54|14196.54|14314.8|14194.8|14316.54|14196.54|14314.8|14194.8|9
1625626960000|2021-07-07 03:02:40|14315.05|14195.05|14314.21|14194.21|14315.05|14195.05|14314.11|14194.11|10
1625626970000|2021-07-07 03:02:50|14314.67|14194.67|14314.01|14194.01|14314.67|14194.67|14314.01|14194.01|10
1625626980000|2021-07-07 03:03:00|14313.82|14193.82|14311.98|14191.98|14313.83|14193.83|14311.98|14191.98|10
1625626990000|2021-07-07 03:03:10|14311.67|14191.67|14309.71|14189.71|14311.68|14191.68|14309.71|14189.71|10
1625627000000|2021-07-07 03:03:20|14309.8|14189.8|14306.84|14186.84|14309.8|14189.8|14306.66|14186.66|9
1625627010000|2021-07-07 03:03:30|14306.41|14186.41|14306.95|14186.95|14306.95|14186.95|14305.73|14185.73|10
1625627020000|2021-07-07 03:03:40|14306.96|14186.96|14307.33|14187.33|14307.33|14187.33|14306.74|14186.74|10
1625627030000|2021-07-07 03:03:50|14307.63|14187.63|14307.62|14187.62|14308.03|14188.03|14306.91|14186.91|10
1625627040000|2021-07-07 03:04:00|14307.64|14187.64|14310.58|14190.58|14310.58|14190.58|14307.64|14187.64|10
1625627050000|2021-07-07 03:04:10|14311.24|14191.24|14313.16|14193.16|14313.53|14193.53|14311.24|14191.24|10
1625627060000|2021-07-07 03:04:20|14313.2|14193.2|14313.54|14193.54|14314.13|14194.13|14313.2|14193.2|10
1625627070000|2021-07-07 03:04:30|14313.5|14193.5|14312.6|14192.6|14313.81|14193.81|14312.33|14192.33|10
1625627080000|2021-07-07 03:04:40|14312.28|14192.28|14309.96|14189.96|14312.28|14192.28|14309.96|14189.96|9
1625627090000|2021-07-07 03:04:50|14310.08|14190.08|14311.12|14191.12|14311.12|14191.12|14310.04|14190.04|10
1625627100000|2021-07-07 03:05:00|14311.02|14191.02|14312.15|14192.15|14312.22|14192.22|14310.88|14190.88|10
1625627110000|2021-07-07 03:05:10|14312.06|14192.06|14312.29|14192.29|14312.36|14192.36|14311.88|14191.88|9
1625627120000|2021-07-07 03:05:20|14312.32|14192.32|14312.19|14192.19|14312.34|14192.34|14311.91|14191.91|8
1625627130000|2021-07-07 03:05:30|14312.2|14192.2|14310.98|14190.98|14312.2|14192.2|14310.73|14190.73|8
1625627140000|2021-07-07 03:05:40|14311.35|14191.35|14312.84|14192.84|14313|14193|14311.35|14191.35|10
1625627150000|2021-07-07 03:05:50|14312.83|14192.83|14315.15|14195.15|14315.37|14195.37|14312.83|14192.83|9
1625627160000|2021-07-07 03:06:00|14315.51|14195.51|14313.19|14193.19|14318.23|14198.23|14313.19|14193.19|8
1625627170000|2021-07-07 03:06:10|14311.9|14191.9|14309.17|14189.17|14311.9|14191.9|14306.28|14186.28|10
1625627180000|2021-07-07 03:06:20|14308.98|14188.98|14303.01|14183.01|14308.98|14188.98|14303.01|14183.01|10
1625627190000|2021-07-07 03:06:30|14302.14|14182.14|14299.92|14179.92|14302.14|14182.14|14299.83|14179.83|10
1625627200000|2021-07-07 03:06:40|14299.98|14179.98|14300.97|14180.97|14300.97|14180.97|14299.98|14179.98|10
1625627210000|2021-07-07 03:06:50|14302.48|14182.48|14303.79|14183.79|14303.97|14183.97|14302.09|14182.09|10
1625627220000|2021-07-07 03:07:00|14303.69|14183.69|14301.73|14181.73|14303.69|14183.69|14301.5|14181.5|10
1625627230000|2021-07-07 03:07:10|14302.03|14182.03|14303.37|14183.37|14303.37|14183.37|14301.87|14181.87|10
1625627240000|2021-07-07 03:07:20|14302.99|14182.99|14301.63|14181.63|14303.36|14183.36|14301.19|14181.19|10
1625627250000|2021-07-07 03:07:30|14301.3|14181.3|14300.06|14180.06|14301.3|14181.3|14300.05|14180.05|10
1625627260000|2021-07-07 03:07:40|14300.05|14180.05|14299.51|14179.51|14300.14|14180.14|14299.51|14179.51|8
1625627270000|2021-07-07 03:07:50|14299.31|14179.31|14302.71|14182.71|14302.71|14182.71|14299.28|14179.28|10
1625627280000|2021-07-07 03:08:00|14303.21|14183.21|14303.44|14183.44|14304.43|14184.43|14302.79|14182.79|10
1625627290000|2021-07-07 03:08:10|14304.24|14184.24|14304.8|14184.8|14304.91|14184.91|14304.24|14184.24|10
1625627300000|2021-07-07 03:08:20|14304.53|14184.53|14306.12|14186.12|14306.12|14186.12|14304.53|14184.53|10
1625627310000|2021-07-07 03:08:30|14306.2|14186.2|14305.96|14185.96|14306.35|14186.35|14305.96|14185.96|9
1625627320000|2021-07-07 03:08:40|14306.04|14186.04|14305.41|14185.41|14306.1|14186.1|14305.11|14185.11|10
1625627330000|2021-07-07 03:08:50|14305.43|14185.43|14308.34|14188.34|14308.34|14188.34|14305.43|14185.43|9
1625627340000|2021-07-07 03:09:00|14308.27|14188.27|14310.1|14190.1|14310.43|14190.43|14308.27|14188.27|10
1625627350000|2021-07-07 03:09:10|14310.95|14190.95|14313.94|14193.94|14313.94|14193.94|14310.95|14190.95|10
1625627360000|2021-07-07 03:09:20|14314.56|14194.56|14315.03|14195.03|14315.44|14195.44|14314.56|14194.56|10
1625627370000|2021-07-07 03:09:30|14315.06|14195.06|14313.58|14193.58|14315.15|14195.15|14313.43|14193.43|10
1625627380000|2021-07-07 03:09:40|14313.42|14193.42|14312.46|14192.46|14313.42|14193.42|14312.03|14192.03|10
1625627390000|2021-07-07 03:09:50|14313.14|14193.14|14312.95|14192.95|14313.57|14193.57|14312.53|14192.53|10
1625627400000|2021-07-07 03:10:00|14313.01|14193.01|14312.94|14192.94|14313.34|14193.34|14312.14|14192.14|10
1625627410000|2021-07-07 03:10:10|14313.34|14193.34|14312.52|14192.52|14313.39|14193.39|14311.66|14191.66|9
1625627420000|2021-07-07 03:10:20|14312.65|14192.65|14313.35|14193.35|14313.35|14193.35|14312.33|14192.33|9
1625627430000|2021-07-07 03:10:30|14313.19|14193.19|14316.92|14196.92|14316.92|14196.92|14313.05|14193.05|10
1625627440000|2021-07-07 03:10:40|14317.44|14197.44|14319.9|14199.9|14319.9|14199.9|14317.44|14197.44|10
1625627450000|2021-07-07 03:10:50|14320.14|14200.14|14322.84|14202.84|14322.84|14202.84|14320.14|14200.14|10
1625627460000|2021-07-07 03:11:00|14322.74|14202.74|14324|14204|14324|14204|14322.22|14202.22|10
1625627470000|2021-07-07 03:11:10|14324.08|14204.08|14325|14205|14325.09|14205.09|14324.06|14204.06|10
1625627480000|2021-07-07 03:11:20|14325.07|14205.07|14324.39|14204.39|14325.1|14205.1|14324.01|14204.01|9
1625627490000|2021-07-07 03:11:30|14324.15|14204.15|14320.05|14200.05|14324.15|14204.15|14320.05|14200.05|10
1625627500000|2021-07-07 03:11:40|14319.76|14199.76|14316.57|14196.57|14319.76|14199.76|14316.57|14196.57|10
1625627510000|2021-07-07 03:11:50|14316.54|14196.54|14315.92|14195.92|14316.56|14196.56|14315.74|14195.74|10
1625627520000|2021-07-07 03:12:00|14315.84|14195.84|14313.89|14193.89|14315.84|14195.84|14313.4|14193.4|10
1625627530000|2021-07-07 03:12:10|14313.62|14193.62|14316.07|14196.07|14316.07|14196.07|14313.62|14193.62|10
1625627540000|2021-07-07 03:12:20|14316.42|14196.42|14319.12|14199.12|14319.13|14199.13|14316.42|14196.42|10
1625627550000|2021-07-07 03:12:30|14319.3|14199.3|14320.24|14200.24|14320.24|14200.24|14318.86|14198.86|10
1625627560000|2021-07-07 03:12:40|14320.7|14200.7|14321.13|14201.13|14321.13|14201.13|14320.36|14200.36|8
1625627570000|2021-07-07 03:12:50|14321.16|14201.16|14320.52|14200.52|14321.16|14201.16|14319.59|14199.59|10
1625627580000|2021-07-07 03:13:00|14321.18|14201.18|14327.01|14207.01|14327.29|14207.29|14321.18|14201.18|10
1625627590000|2021-07-07 03:13:10|14327.22|14207.22|14329|14209|14329|14209|14327.22|14207.22|9
1625627600000|2021-07-07 03:13:20|14329.04|14209.04|14330.29|14210.29|14330.38|14210.38|14329.04|14209.04|9
1625627610000|2021-07-07 03:13:30|14330.21|14210.21|14329.5|14209.5|14330.21|14210.21|14328.94|14208.94|10
1625627620000|2021-07-07 03:13:40|14329.44|14209.44|14333.75|14213.75|14334.45|14214.45|14329.44|14209.44|10
1625627630000|2021-07-07 03:13:50|14335.38|14215.38|14340.17|14220.17|14340.17|14220.17|14335.38|14215.38|10
1625627640000|2021-07-07 03:14:00|14340.14|14220.14|14338.91|14218.91|14340.14|14220.14|14338.6|14218.6|10
1625627650000|2021-07-07 03:14:10|14338.57|14218.57|14338.82|14218.82|14338.99|14218.99|14338.29|14218.29|10
1625627660000|2021-07-07 03:14:20|14338.15|14218.15|14343.93|14223.93|14343.94|14223.94|14338.15|14218.15|10
1625627670000|2021-07-07 03:14:30|14344.22|14224.22|14344.48|14224.48|14344.57|14224.57|14343.02|14223.02|10
1625627680000|2021-07-07 03:14:40|14345.71|14225.71|14347.32|14227.32|14347.59|14227.59|14345.71|14225.71|10
1625627690000|2021-07-07 03:14:50|14347.35|14227.35|14350.17|14230.17|14350.27|14230.27|14347.35|14227.35|10
1625627700000|2021-07-07 03:15:00|14350.92|14230.92|14353.63|14233.63|14353.63|14233.63|14350.92|14230.92|10
1625627710000|2021-07-07 03:15:10|14353.54|14233.54|14355.12|14235.12|14355.12|14235.12|14353.54|14233.54|10
1625627720000|2021-07-07 03:15:20|14354.18|14234.18|14353.69|14233.69|14354.43|14234.43|14353.69|14233.69|9
1625627730000|2021-07-07 03:15:30|14353.88|14233.88|14353.37|14233.37|14354.21|14234.21|14353.37|14233.37|10
1625627740000|2021-07-07 03:15:40|14353.14|14233.14|14353.42|14233.42|14354.39|14234.39|14352.03|14232.03|10
1625627750000|2021-07-07 03:15:50|14353.34|14233.34|14352.38|14232.38|14353.75|14233.75|14352.38|14232.38|10
1625627760000|2021-07-07 03:16:00|14350.92|14230.92|14347.74|14227.74|14350.92|14230.92|14347.74|14227.74|10
1625627770000|2021-07-07 03:16:10|14346.99|14226.99|14345.36|14225.36|14347.54|14227.54|14345.36|14225.36|10
1625627780000|2021-07-07 03:16:20|14344.58|14224.58|14343.47|14223.47|14345.3|14225.3|14343.36|14223.36|9
1625627790000|2021-07-07 03:16:30|14344.18|14224.18|14344.28|14224.28|14344.58|14224.58|14343.88|14223.88|9
1625627800000|2021-07-07 03:16:40|14344.48|14224.48|14344.07|14224.07|14344.54|14224.54|14343.25|14223.25|10
1625627810000|2021-07-07 03:16:50|14343.92|14223.92|14343.48|14223.48|14343.92|14223.92|14342.26|14222.26|9
1625627820000|2021-07-07 03:17:00|14343.08|14223.08|14341.82|14221.82|14343.08|14223.08|14340.95|14220.95|10
1625627830000|2021-07-07 03:17:10|14341.66|14221.66|14340.96|14220.96|14341.96|14221.96|14340.96|14220.96|9
1625627840000|2021-07-07 03:17:20|14339|14219|14337.57|14217.57|14339|14219|14337.53|14217.53|9
1625627850000|2021-07-07 03:17:30|14336.69|14216.69|14334.97|14214.97|14336.72|14216.72|14334.97|14214.97|9
1625627860000|2021-07-07 03:17:40|14334.81|14214.81|14333.14|14213.14|14334.88|14214.88|14333.14|14213.14|10
1625627870000|2021-07-07 03:17:50|14334.1|14214.1|14335.04|14215.04|14335.17|14215.17|14333.7|14213.7|10
1625627880000|2021-07-07 03:18:00|14334.75|14214.75|14334.79|14214.79|14334.91|14214.91|14334.29|14214.29|9
1625627890000|2021-07-07 03:18:10|14334.85|14214.85|14334.25|14214.25|14334.86|14214.86|14333.36|14213.36|10
1625627900000|2021-07-07 03:18:20|14334.15|14214.15|14333.34|14213.34|14334.27|14214.27|14333.34|14213.34|9
1625627910000|2021-07-07 03:18:30|14333.07|14213.07|14334.77|14214.77|14334.93|14214.93|14333.07|14213.07|8
1625627920000|2021-07-07 03:18:40|14335.22|14215.22|14335.44|14215.44|14335.44|14215.44|14335.22|14215.22|9
1625627930000|2021-07-07 03:18:50|14335.36|14215.36|14334.46|14214.46|14335.45|14215.45|14334.14|14214.14|9
1625627940000|2021-07-07 03:19:00|14334.41|14214.41|14334.94|14214.94|14335.6|14215.6|14333.98|14213.98|9
1625627950000|2021-07-07 03:19:10|14334.92|14214.92|14334.93|14214.93|14335.25|14215.25|14334.62|14214.62|9
1625627960000|2021-07-07 03:19:20|14334.84|14214.84|14334.33|14214.33|14334.91|14214.91|14333.84|14213.84|9
1625627970000|2021-07-07 03:19:30|14334.38|14214.38|14334.05|14214.05|14334.69|14214.69|14333.6|14213.6|10
1625627980000|2021-07-07 03:19:40|14333.48|14213.48|14333.71|14213.71|14334.26|14214.26|14333.48|14213.48|9
1625627990000|2021-07-07 03:19:50|14334.15|14214.15|14334.72|14214.72|14334.96|14214.96|14333.35|14213.35|10
1625628000000|2021-07-07 03:20:00|14335.31|14215.31|14335.04|14215.04|14336.35|14216.35|14334.71|14214.71|10
1625628010000|2021-07-07 03:20:10|14334.5|14214.5|14331.22|14211.22|14334.5|14214.5|14331.22|14211.22|10
1625628020000|2021-07-07 03:20:20|14330.96|14210.96|14328.3|14208.3|14330.96|14210.96|14328.27|14208.27|10
1625628030000|2021-07-07 03:20:30|14328.77|14208.77|14329.91|14209.91|14329.91|14209.91|14328.58|14208.58|9
1625628040000|2021-07-07 03:20:40|14329.77|14209.77|14330.53|14210.53|14330.7|14210.7|14329.77|14209.77|9
1625628050000|2021-07-07 03:20:50|14330.29|14210.29|14329.72|14209.72|14330.29|14210.29|14329.33|14209.33|9
1625628060000|2021-07-07 03:21:00|14329.84|14209.84|14331.79|14211.79|14332.83|14212.83|14329.84|14209.84|10
1625628070000|2021-07-07 03:21:10|14331.26|14211.26|14330.24|14210.24|14331.26|14211.26|14329.93|14209.93|10
1625628080000|2021-07-07 03:21:20|14330.44|14210.44|14331.88|14211.88|14331.88|14211.88|14330.33|14210.33|10
1625628090000|2021-07-07 03:21:30|14332.13|14212.13|14333.69|14213.69|14333.69|14213.69|14331.84|14211.84|10
1625628100000|2021-07-07 03:21:40|14334.59|14214.59|14334.52|14214.52|14334.67|14214.67|14334.22|14214.22|10
1625628110000|2021-07-07 03:21:50|14334.35|14214.35|14337.4|14217.4|14337.4|14217.4|14334.35|14214.35|10
1625628120000|2021-07-07 03:22:00|14338.04|14218.04|14340.35|14220.35|14340.63|14220.63|14338.04|14218.04|10
1625628130000|2021-07-07 03:22:10|14341.26|14221.26|14344.06|14224.06|14344.06|14224.06|14341.26|14221.26|10
1625628140000|2021-07-07 03:22:20|14344.15|14224.15|14343.24|14223.24|14344.35|14224.35|14343.24|14223.24|9
1625628150000|2021-07-07 03:22:30|14343.2|14223.2|14344.12|14224.12|14344.47|14224.47|14343.2|14223.2|10
1625628160000|2021-07-07 03:22:40|14344.21|14224.21|14345.5|14225.5|14345.54|14225.54|14344.13|14224.13|10
1625628170000|2021-07-07 03:22:50|14345.44|14225.44|14349.88|14229.88|14349.88|14229.88|14344.63|14224.63|10
1625628180000|2021-07-07 03:23:00|14350.41|14230.41|14352.28|14232.28|14352.33|14232.33|14350.41|14230.41|10
1625628190000|2021-07-07 03:23:10|14352.39|14232.39|14352.75|14232.75|14353.5|14233.5|14352.39|14232.39|8
1625628200000|2021-07-07 03:23:20|14352.69|14232.69|14353.36|14233.36|14354.7|14234.7|14352.48|14232.48|9
1625628210000|2021-07-07 03:23:30|14353.41|14233.41|14352.24|14232.24|14353.41|14233.41|14352.22|14232.22|10
1625628220000|2021-07-07 03:23:40|14352.4|14232.4|14352.09|14232.09|14352.4|14232.4|14351.79|14231.79|10
1625628230000|2021-07-07 03:23:50|14352.39|14232.39|14353.41|14233.41|14353.61|14233.61|14352.38|14232.38|10
1625628240000|2021-07-07 03:24:00|14354|14234|14355.1|14235.1|14356.33|14236.33|14353.77|14233.77|10
1625628250000|2021-07-07 03:24:10|14355.43|14235.43|14356.33|14236.33|14356.73|14236.73|14355.43|14235.43|9
1625628260000|2021-07-07 03:24:20|14356.31|14236.31|14357.35|14237.35|14357.35|14237.35|14355.45|14235.45|7
1625628270000|2021-07-07 03:24:30|14357.29|14237.29|14358.42|14238.42|14358.42|14238.42|14357.29|14237.29|9
1625628280000|2021-07-07 03:24:40|14358.57|14238.57|14361.51|14241.51|14361.51|14241.51|14358.57|14238.57|8
1625628290000|2021-07-07 03:24:50|14361.76|14241.76|14362.97|14242.97|14362.97|14242.97|14361.69|14241.69|10
1625628300000|2021-07-07 03:25:00|14363.04|14243.04|14363.97|14243.97|14363.98|14243.98|14363.04|14243.04|9
1625628310000|2021-07-07 03:25:10|14364.17|14244.17|14364.67|14244.67|14365.03|14245.03|14363.79|14243.79|10
1625628320000|2021-07-07 03:25:20|14364.41|14244.41|14365.59|14245.59|14365.59|14245.59|14364.1|14244.1|9
1625628330000|2021-07-07 03:25:30|14366.15|14246.15|14368.95|14248.95|14368.95|14248.95|14366.15|14246.15|9
1625628340000|2021-07-07 03:25:40|14369.84|14249.84|14369.5|14249.5|14370.28|14250.28|14369.14|14249.14|9
1625628350000|2021-07-07 03:25:50|14369.83|14249.83|14369.15|14249.15|14369.9|14249.9|14369.15|14249.15|10
1625628360000|2021-07-07 03:26:00|14369.21|14249.21|14371.47|14251.47|14371.47|14251.47|14369.11|14249.11|10
1625628370000|2021-07-07 03:26:10|14371.32|14251.32|14370.62|14250.62|14371.41|14251.41|14370.62|14250.62|10
1625628380000|2021-07-07 03:26:20|14370.66|14250.66|14368.01|14248.01|14370.66|14250.66|14367.91|14247.91|10
1625628390000|2021-07-07 03:26:30|14367.35|14247.35|14366.22|14246.22|14367.35|14247.35|14366.13|14246.13|9
1625628400000|2021-07-07 03:26:40|14366.3|14246.3|14364.7|14244.7|14366.35|14246.35|14364.7|14244.7|9
1625628410000|2021-07-07 03:26:50|14364.63|14244.63|14364.58|14244.58|14364.71|14244.71|14364.35|14244.35|9
1625628420000|2021-07-07 03:27:00|14363.66|14243.66|14364.87|14244.87|14364.94|14244.94|14363.66|14243.66|9
1625628430000|2021-07-07 03:27:10|14364.95|14244.95|14365.99|14245.99|14366.12|14246.12|14364.95|14244.95|9
1625628440000|2021-07-07 03:27:20|14365.98|14245.98|14366.24|14246.24|14367.02|14247.02|14365.98|14245.98|10
1625628450000|2021-07-07 03:27:30|14365.57|14245.57|14365.16|14245.16|14365.79|14245.79|14364.96|14244.96|10
1625628460000|2021-07-07 03:27:40|14365.76|14245.76|14361.59|14241.59|14365.76|14245.76|14361.59|14241.59|9
1625628470000|2021-07-07 03:27:50|14361.49|14241.49|14360.8|14240.8|14361.59|14241.59|14360.58|14240.58|10
1625628480000|2021-07-07 03:28:00|14360.94|14240.94|14360.5|14240.5|14361.31|14241.31|14360.17|14240.17|10
1625628490000|2021-07-07 03:28:10|14360.41|14240.41|14360.05|14240.05|14360.41|14240.41|14359.88|14239.88|8
1625628500000|2021-07-07 03:28:20|14360.21|14240.21|14359.92|14239.92|14360.21|14240.21|14359.39|14239.39|10
1625628510000|2021-07-07 03:28:30|14358.78|14238.78|14359.6|14239.6|14359.6|14239.6|14358.65|14238.65|10
1625628520000|2021-07-07 03:28:40|14359.55|14239.55|14360.26|14240.26|14360.64|14240.64|14359.55|14239.55|10
1625628530000|2021-07-07 03:28:50|14360.52|14240.52|14360.74|14240.74|14360.76|14240.76|14360.38|14240.38|9
1625628540000|2021-07-07 03:29:00|14361.21|14241.21|14364.15|14244.15|14364.15|14244.15|14361.21|14241.21|10
1625628550000|2021-07-07 03:29:10|14364.33|14244.33|14364.47|14244.47|14364.47|14244.47|14363.62|14243.62|9
1625628560000|2021-07-07 03:29:20|14365.82|14245.82|14365.81|14245.81|14365.82|14245.82|14364.39|14244.39|9
1625628570000|2021-07-07 03:29:30|14367.16|14247.16|14366.65|14246.65|14367.73|14247.73|14366.42|14246.42|9
1625628580000|2021-07-07 03:29:40|14366.99|14246.99|14368.7|14248.7|14368.7|14248.7|14366.49|14246.49|10
1625628590000|2021-07-07 03:29:50|14369.28|14249.28|14368.73|14248.73|14369.28|14249.28|14368.07|14248.07|10
1625628600000|2021-07-07 03:30:00|14368.85|14248.85|14370.08|14250.08|14370.08|14250.08|14368.32|14248.32|9
1625628610000|2021-07-07 03:30:10|14369.92|14249.92|14368.79|14248.79|14369.92|14249.92|14368.66|14248.66|10
1625628620000|2021-07-07 03:30:20|14369.22|14249.22|14369.02|14249.02|14369.27|14249.27|14368.81|14248.81|10
1625628630000|2021-07-07 03:30:30|14369.03|14249.03|14369.35|14249.35|14369.86|14249.86|14369.03|14249.03|10
1625628640000|2021-07-07 03:30:40|14369.17|14249.17|14369.06|14249.06|14369.17|14249.17|14368.77|14248.77|8
1625628650000|2021-07-07 03:30:50|14368.98|14248.98|14370.5|14250.5|14370.5|14250.5|14368.75|14248.75|10
1625628660000|2021-07-07 03:31:00|14369.34|14249.34|14372.19|14252.19|14372.19|14252.19|14369.34|14249.34|10
1625628670000|2021-07-07 03:31:10|14372.02|14252.02|14374.6|14254.6|14374.8|14254.8|14372.02|14252.02|9
1625628680000|2021-07-07 03:31:20|14374.67|14254.67|14376.81|14256.81|14376.81|14256.81|14374.67|14254.67|10
1625628690000|2021-07-07 03:31:30|14376.84|14256.84|14376.11|14256.11|14376.84|14256.84|14374.86|14254.86|9
1625628700000|2021-07-07 03:31:40|14376.38|14256.38|14379.12|14259.12|14379.12|14259.12|14376.38|14256.38|10
1625628710000|2021-07-07 03:31:50|14379.16|14259.16|14389.98|14269.98|14390.59|14270.59|14378.47|14258.47|10
1625628720000|2021-07-07 03:32:00|14393.6|14273.6|14397.12|14277.12|14399.39|14279.39|14393.6|14273.6|10
1625628730000|2021-07-07 03:32:10|14396.97|14276.97|14397.27|14277.27|14397.29|14277.29|14395.27|14275.27|10
1625628740000|2021-07-07 03:32:20|14396.95|14276.95|14388.86|14268.86|14396.95|14276.95|14388.86|14268.86|10
1625628750000|2021-07-07 03:32:30|14384.92|14264.92|14393.53|14273.53|14394.41|14274.41|14384.92|14264.92|9
1625628760000|2021-07-07 03:32:40|14393.99|14273.99|14397.48|14277.48|14397.78|14277.78|14393.91|14273.91|10
1625628770000|2021-07-07 03:32:50|14398.7|14278.7|14404.31|14284.31|14404.31|14284.31|14398.7|14278.7|10
1625628780000|2021-07-07 03:33:00|14404.79|14284.79|14403.54|14283.54|14408.09|14288.09|14403.54|14283.54|10
1625628790000|2021-07-07 03:33:10|14404.08|14284.08|14405.37|14285.37|14406.21|14286.21|14403.6|14283.6|10
1625628800000|2021-07-07 03:33:20|14405.44|14285.44|14405.81|14285.81|14406.74|14286.74|14405.03|14285.03|10
1625628810000|2021-07-07 03:33:30|14407.78|14287.78|14406.75|14286.75|14407.86|14287.86|14405.65|14285.65|10
1625628820000|2021-07-07 03:33:40|14406.76|14286.76|14400.64|14280.64|14406.76|14286.76|14400.32|14280.32|10
1625628830000|2021-07-07 03:33:50|14398.6|14278.6|14395.8|14275.8|14398.66|14278.66|14395.8|14275.8|10
1625628840000|2021-07-07 03:34:00|14395.27|14275.27|14394.52|14274.52|14395.85|14275.85|14394.51|14274.51|10
1625628850000|2021-07-07 03:34:10|14394.53|14274.53|14394.31|14274.31|14395.4|14275.4|14393.58|14273.58|10
1625628860000|2021-07-07 03:34:20|14394.3|14274.3|14394.39|14274.39|14394.39|14274.39|14393.12|14273.12|10
1625628870000|2021-07-07 03:34:30|14394.51|14274.51|14392.72|14272.72|14394.92|14274.92|14392.72|14272.72|10
1625628880000|2021-07-07 03:34:40|14392.61|14272.61|14392.16|14272.16|14392.77|14272.77|14391.02|14271.02|10
1625628890000|2021-07-07 03:34:50|14391.84|14271.84|14394.98|14274.98|14394.98|14274.98|14391.84|14271.84|10
1625628900000|2021-07-07 03:35:00|14396.1|14276.1|14400.12|14280.12|14400.68|14280.68|14396.1|14276.1|10
1625628910000|2021-07-07 03:35:10|14400.23|14280.23|14402.96|14282.96|14402.96|14282.96|14399.7|14279.7|10
1625628920000|2021-07-07 03:35:20|14402.85|14282.85|14404.46|14284.46|14404.94|14284.94|14402.85|14282.85|10
1625628930000|2021-07-07 03:35:30|14405.41|14285.41|14405.53|14285.53|14405.56|14285.56|14404.56|14284.56|10
1625628940000|2021-07-07 03:35:40|14405.68|14285.68|14405.34|14285.34|14406.44|14286.44|14405.34|14285.34|9
1625628950000|2021-07-07 03:35:50|14405.58|14285.58|14404.51|14284.51|14405.58|14285.58|14403.61|14283.61|10
1625628960000|2021-07-07 03:36:00|14404.42|14284.42|14402.64|14282.64|14404.42|14284.42|14402.57|14282.57|10
1625628970000|2021-07-07 03:36:10|14402.75|14282.75|14402.74|14282.74|14404.61|14284.61|14402.25|14282.25|10
1625628980000|2021-07-07 03:36:20|14403.93|14283.93|14406.41|14286.41|14406.41|14286.41|14403.93|14283.93|10
1625628990000|2021-07-07 03:36:30|14407.3|14287.3|14408.39|14288.39|14408.7|14288.7|14407.23|14287.23|9
1625629000000|2021-07-07 03:36:40|14408.35|14288.35|14407.28|14287.28|14409.74|14289.74|14407.28|14287.28|10
1625629010000|2021-07-07 03:36:50|14407.6|14287.6|14407.82|14287.82|14408.05|14288.05|14407.14|14287.14|9
1625629020000|2021-07-07 03:37:00|14407.73|14287.73|14408.78|14288.78|14408.78|14288.78|14407.73|14287.73|9
1625629030000|2021-07-07 03:37:10|14408.64|14288.64|14411.53|14291.53|14411.53|14291.53|14408.64|14288.64|10
1625629040000|2021-07-07 03:37:20|14412.64|14292.64|14413.23|14293.23|14413.51|14293.51|14412.64|14292.64|10
1625629050000|2021-07-07 03:37:30|14413.12|14293.12|14406.64|14286.64|14413.12|14293.12|14406.64|14286.64|9
1625629060000|2021-07-07 03:37:40|14406.83|14286.83|14404.84|14284.84|14406.83|14286.83|14404.84|14284.84|10
1625629070000|2021-07-07 03:37:50|14405.68|14285.68|14405.6|14285.6|14405.68|14285.68|14405.34|14285.34|9
1625629080000|2021-07-07 03:38:00|14405.45|14285.45|14404.18|14284.18|14405.53|14285.53|14404.18|14284.18|10
1625629090000|2021-07-07 03:38:10|14404.26|14284.26|14403.15|14283.15|14405.21|14285.21|14403.15|14283.15|10
1625629100000|2021-07-07 03:38:20|14403.13|14283.13|14404|14284|14404.25|14284.25|14403.02|14283.02|8
1625629110000|2021-07-07 03:38:30|14404.14|14284.14|14403.74|14283.74|14404.17|14284.17|14403.7|14283.7|9
1625629120000|2021-07-07 03:38:40|14403.77|14283.77|14405.15|14285.15|14405.15|14285.15|14403.77|14283.77|10
1625629130000|2021-07-07 03:38:50|14405.4|14285.4|14405.36|14285.36|14405.99|14285.99|14404.88|14284.88|10
1625629140000|2021-07-07 03:39:00|14405.4|14285.4|14403.3|14283.3|14405.4|14285.4|14403.08|14283.08|9
1625629150000|2021-07-07 03:39:10|14402.97|14282.97|14402.14|14282.14|14403.26|14283.26|14402.14|14282.14|10
1625629160000|2021-07-07 03:39:20|14402.08|14282.08|14398.58|14278.58|14402.26|14282.26|14398.58|14278.58|10
1625629170000|2021-07-07 03:39:30|14398.56|14278.56|14400.48|14280.48|14400.48|14280.48|14398.56|14278.56|9
1625629180000|2021-07-07 03:39:40|14400.62|14280.62|14400.87|14280.87|14401.22|14281.22|14400.33|14280.33|10
1625629190000|2021-07-07 03:39:50|14400.95|14280.95|14400.65|14280.65|14401.02|14281.02|14400.65|14280.65|9
1625629200000|2021-07-07 03:40:00|14400.46|14280.46|14401.28|14281.28|14401.28|14281.28|14400.33|14280.33|10
1625629210000|2021-07-07 03:40:10|14401.37|14281.37|14402.62|14282.62|14402.62|14282.62|14401.28|14281.28|10
1625629220000|2021-07-07 03:40:20|14402.92|14282.92|14406.17|14286.17|14406.19|14286.19|14402.92|14282.92|10
1625629230000|2021-07-07 03:40:30|14405.47|14285.47|14409.44|14289.44|14409.44|14289.44|14405.47|14285.47|10
1625629240000|2021-07-07 03:40:40|14408.54|14288.54|14408.36|14288.36|14408.96|14288.96|14408.22|14288.22|10
1625629250000|2021-07-07 03:40:50|14409.68|14289.68|14411.92|14291.92|14411.99|14291.99|14409.68|14289.68|10
1625629260000|2021-07-07 03:41:00|14411.78|14291.78|14415.18|14295.18|14415.67|14295.67|14411.78|14291.78|9
1625629270000|2021-07-07 03:41:10|14414.81|14294.81|14416.68|14296.68|14416.68|14296.68|14414.81|14294.81|10
1625629280000|2021-07-07 03:41:20|14416.46|14296.46|14418.48|14298.48|14418.81|14298.81|14416.46|14296.46|9
1625629290000|2021-07-07 03:41:30|14418.49|14298.49|14419.64|14299.64|14419.64|14299.64|14418.02|14298.02|9
1625629300000|2021-07-07 03:41:40|14419.78|14299.78|14420.29|14300.29|14420.46|14300.46|14419.78|14299.78|10
1625629310000|2021-07-07 03:41:50|14420.28|14300.28|14420.64|14300.64|14420.64|14300.64|14419.86|14299.86|10
1625629320000|2021-07-07 03:42:00|14420.66|14300.66|14422.85|14302.85|14422.85|14302.85|14420.66|14300.66|10
1625629330000|2021-07-07 03:42:10|14422.01|14302.01|14422.54|14302.54|14422.58|14302.58|14421.87|14301.87|9
1625629340000|2021-07-07 03:42:20|14422.32|14302.32|14422.28|14302.28|14422.54|14302.54|14421.95|14301.95|10
1625629350000|2021-07-07 03:42:30|14422.25|14302.25|14421.18|14301.18|14422.25|14302.25|14420.48|14300.48|10
1625629360000|2021-07-07 03:42:40|14421|14301|14421.64|14301.64|14422.64|14302.64|14421|14301|10
1625629370000|2021-07-07 03:42:50|14420.31|14300.31|14420.2|14300.2|14420.47|14300.47|14419.93|14299.93|10
1625629380000|2021-07-07 03:43:00|14418.96|14298.96|14416.56|14296.56|14419.23|14299.23|14416.45|14296.45|10
1625629390000|2021-07-07 03:43:10|14416.48|14296.48|14418.34|14298.34|14418.48|14298.48|14416.39|14296.39|10
1625629400000|2021-07-07 03:43:20|14418.51|14298.51|14421.94|14301.94|14421.94|14301.94|14418.51|14298.51|10
1625629410000|2021-07-07 03:43:30|14422.2|14302.2|14422.56|14302.56|14422.96|14302.96|14422.2|14302.2|9
1625629420000|2021-07-07 03:43:40|14422.84|14302.84|14422.72|14302.72|14422.94|14302.94|14421.86|14301.86|10
1625629430000|2021-07-07 03:43:50|14422.69|14302.69|14422.71|14302.71|14422.86|14302.86|14422.46|14302.46|9
1625629440000|2021-07-07 03:44:00|14422.73|14302.73|14422.96|14302.96|14423.06|14303.06|14422.35|14302.35|10
1625629450000|2021-07-07 03:44:10|14423.02|14303.02|14420.31|14300.31|14423.02|14303.02|14420.31|14300.31|10
1625629460000|2021-07-07 03:44:20|14420.59|14300.59|14419.22|14299.22|14420.59|14300.59|14419.22|14299.22|10
1625629470000|2021-07-07 03:44:30|14418.62|14298.62|14419.02|14299.02|14419.05|14299.05|14417.76|14297.76|8
1625629480000|2021-07-07 03:44:40|14418.82|14298.82|14417.79|14297.79|14418.82|14298.82|14417.79|14297.79|10
1625629490000|2021-07-07 03:44:50|14417.9|14297.9|14417.66|14297.66|14417.9|14297.9|14416.42|14296.42|10
1625629500000|2021-07-07 03:45:00|14417.89|14297.89|14420.21|14300.21|14420.3|14300.3|14417.89|14297.89|10
1625629510000|2021-07-07 03:45:10|14420.28|14300.28|14420.9|14300.9|14422.86|14302.86|14420.28|14300.28|10
1625629520000|2021-07-07 03:45:20|14421.67|14301.67|14417.91|14297.91|14421.67|14301.67|14417.91|14297.91|10
1625629530000|2021-07-07 03:45:30|14418.03|14298.03|14413.43|14293.43|14418.03|14298.03|14413.43|14293.43|10
1625629540000|2021-07-07 03:45:40|14412.08|14292.08|14405.39|14285.39|14412.08|14292.08|14405.39|14285.39|10
1625629550000|2021-07-07 03:45:50|14404.5|14284.5|14396.27|14276.27|14404.5|14284.5|14396.27|14276.27|10
1625629560000|2021-07-07 03:46:00|14394.75|14274.75|14392.04|14272.04|14394.91|14274.91|14392.04|14272.04|10
1625629570000|2021-07-07 03:46:10|14391.84|14271.84|14394.43|14274.43|14394.43|14274.43|14391.84|14271.84|10
1625629580000|2021-07-07 03:46:20|14394.78|14274.78|14395.28|14275.28|14395.51|14275.51|14394.78|14274.78|10
1625629590000|2021-07-07 03:46:30|14395.32|14275.32|14395.09|14275.09|14396.67|14276.67|14394.97|14274.97|10
1625629600000|2021-07-07 03:46:40|14394.98|14274.98|14394.69|14274.69|14395.44|14275.44|14394.49|14274.49|10
1625629610000|2021-07-07 03:46:50|14394.75|14274.75|14391.05|14271.05|14394.75|14274.75|14391.05|14271.05|10
1625629620000|2021-07-07 03:47:00|14390.74|14270.74|14391.02|14271.02|14391.16|14271.16|14389.71|14269.71|10
1625629630000|2021-07-07 03:47:10|14391.06|14271.06|14391.94|14271.94|14391.94|14271.94|14391.06|14271.06|9
1625629640000|2021-07-07 03:47:20|14391.93|14271.93|14391.04|14271.04|14392.06|14272.06|14390.99|14270.99|9
1625629650000|2021-07-07 03:47:30|14392.32|14272.32|14394.21|14274.21|14394.21|14274.21|14391.43|14271.43|9
1625629660000|2021-07-07 03:47:40|14395.34|14275.34|14396.2|14276.2|14396.2|14276.2|14395.34|14275.34|10
1625629670000|2021-07-07 03:47:50|14396|14276|14396.4|14276.4|14396.4|14276.4|14395.89|14275.89|8
1625629680000|2021-07-07 03:48:00|14396.65|14276.65|14395.16|14275.16|14396.65|14276.65|14395.16|14275.16|9
1625629690000|2021-07-07 03:48:10|14396.57|14276.57|14397.22|14277.22|14397.22|14277.22|14396.57|14276.57|9
1625629700000|2021-07-07 03:48:20|14396.9|14276.9|14397.71|14277.71|14398.07|14278.07|14396.74|14276.74|8
1625629710000|2021-07-07 03:48:30|14397.7|14277.7|14398.38|14278.38|14398.38|14278.38|14397.49|14277.49|7
1625629720000|2021-07-07 03:48:40|14398.42|14278.42|14396.2|14276.2|14398.51|14278.51|14396.2|14276.2|10
1625629730000|2021-07-07 03:48:50|14396.23|14276.23|14393.67|14273.67|14396.87|14276.87|14393.67|14273.67|9
1625629740000|2021-07-07 03:49:00|14393.7|14273.7|14392|14272|14393.7|14273.7|14391.74|14271.74|10
1625629750000|2021-07-07 03:49:10|14392.44|14272.44|14393.27|14273.27|14393.3|14273.3|14392.44|14272.44|9
1625629760000|2021-07-07 03:49:20|14393.26|14273.26|14392.25|14272.25|14393.26|14273.26|14392.25|14272.25|9
1625629770000|2021-07-07 03:49:30|14392.26|14272.26|14391.69|14271.69|14392.26|14272.26|14391.69|14271.69|10
1625629780000|2021-07-07 03:49:40|14391.8|14271.8|14390.73|14270.73|14391.8|14271.8|14390.73|14270.73|8
1625629790000|2021-07-07 03:49:50|14390.93|14270.93|14389.3|14269.3|14390.93|14270.93|14389.3|14269.3|10
1625629800000|2021-07-07 03:50:00|14389.05|14269.05|14389.68|14269.68|14390.1|14270.1|14388.8|14268.8|10
1625629810000|2021-07-07 03:50:10|14389.38|14269.38|14389.44|14269.44|14389.44|14269.44|14388.11|14268.11|9
1625629820000|2021-07-07 03:50:20|14389.54|14269.54|14390.05|14270.05|14390.05|14270.05|14389.45|14269.45|9
1625629830000|2021-07-07 03:50:30|14390.04|14270.04|14389.14|14269.14|14390.04|14270.04|14388.92|14268.92|9
1625629840000|2021-07-07 03:50:40|14388.87|14268.87|14389.48|14269.48|14389.48|14269.48|14388.87|14268.87|8
1625629850000|2021-07-07 03:50:50|14389.5|14269.5|14390.11|14270.11|14390.43|14270.43|14389.22|14269.22|9
1625629860000|2021-07-07 03:51:00|14390.06|14270.06|14390.27|14270.27|14390.63|14270.63|14389.33|14269.33|9
1625629870000|2021-07-07 03:51:10|14390.38|14270.38|14393.9|14273.9|14393.9|14273.9|14390.38|14270.38|9
1625629880000|2021-07-07 03:51:20|14394|14274|14396.23|14276.23|14396.24|14276.24|14394|14274|9
1625629890000|2021-07-07 03:51:30|14397.06|14277.06|14397.17|14277.17|14397.4|14277.4|14396.92|14276.92|9
1625629900000|2021-07-07 03:51:40|14397.18|14277.18|14396.02|14276.02|14397.75|14277.75|14396.02|14276.02|10
1625629910000|2021-07-07 03:51:50|14396.03|14276.03|14396.9|14276.9|14396.9|14276.9|14395.73|14275.73|9
1625629920000|2021-07-07 03:52:00|14397.02|14277.02|14397.52|14277.52|14397.52|14277.52|14397.02|14277.02|9
1625629930000|2021-07-07 03:52:10|14397.55|14277.55|14397.98|14277.98|14398.01|14278.01|14397.53|14277.53|9
1625629940000|2021-07-07 03:52:20|14398.35|14278.35|14399.07|14279.07|14399.41|14279.41|14398.35|14278.35|10
1625629950000|2021-07-07 03:52:30|14399.14|14279.14|14400.09|14280.09|14400.09|14280.09|14398.31|14278.31|10
1625629960000|2021-07-07 03:52:40|14400.54|14280.54|14404.17|14284.17|14404.26|14284.26|14400.54|14280.54|9
1625629970000|2021-07-07 03:52:50|14404.34|14284.34|14403.98|14283.98|14404.59|14284.59|14403.67|14283.67|9
1625629980000|2021-07-07 03:53:00|14403.96|14283.96|14404.91|14284.91|14404.91|14284.91|14403.96|14283.96|10
1625629990000|2021-07-07 03:53:10|14404.89|14284.89|14405.15|14285.15|14405.15|14285.15|14404.68|14284.68|10
1625630000000|2021-07-07 03:53:20|14405.24|14285.24|14408.2|14288.2|14408.24|14288.24|14405.09|14285.09|10
1625630010000|2021-07-07 03:53:30|14408.32|14288.32|14408.8|14288.8|14409.08|14289.08|14407.75|14287.75|10
1625630020000|2021-07-07 03:53:40|14408.52|14288.52|14408.24|14288.24|14408.92|14288.92|14408.1|14288.1|9
1625630030000|2021-07-07 03:53:50|14408.33|14288.33|14409.26|14289.26|14409.69|14289.69|14408.33|14288.33|9
1625630040000|2021-07-07 03:54:00|14410.05|14290.05|14414.26|14294.26|14414.26|14294.26|14410.05|14290.05|9
1625630050000|2021-07-07 03:54:10|14415.1|14295.1|14414.77|14294.77|14416.53|14296.53|14414.69|14294.69|10
1625630060000|2021-07-07 03:54:20|14415.04|14295.04|14413.53|14293.53|14415.04|14295.04|14413.53|14293.53|10
1625630070000|2021-07-07 03:54:30|14413.52|14293.52|14412.76|14292.76|14413.52|14293.52|14412.41|14292.41|10
1625630080000|2021-07-07 03:54:40|14413.48|14293.48|14413.34|14293.34|14413.48|14293.48|14412.9|14292.9|10
1625630090000|2021-07-07 03:54:50|14413.95|14293.95|14414.03|14294.03|14414.49|14294.49|14413.86|14293.86|10
1625630100000|2021-07-07 03:55:00|14413.67|14293.67|14414.33|14294.33|14414.33|14294.33|14412.86|14292.86|10
1625630110000|2021-07-07 03:55:10|14413.86|14293.86|14413.21|14293.21|14413.95|14293.95|14413.15|14293.15|10
1625630120000|2021-07-07 03:55:20|14413.35|14293.35|14411.49|14291.49|14413.38|14293.38|14411.49|14291.49|9
1625630130000|2021-07-07 03:55:30|14411.34|14291.34|14411.24|14291.24|14412.25|14292.25|14411.18|14291.18|10
1625630140000|2021-07-07 03:55:40|14412.19|14292.19|14413.21|14293.21|14413.59|14293.59|14411.87|14291.87|10
1625630150000|2021-07-07 03:55:50|14413.24|14293.24|14415.63|14295.63|14415.7|14295.7|14412.99|14292.99|10
1625630160000|2021-07-07 03:56:00|14416.32|14296.32|14414.5|14294.5|14416.32|14296.32|14414.5|14294.5|9
1625630170000|2021-07-07 03:56:10|14414.36|14294.36|14412.71|14292.71|14414.36|14294.36|14412.71|14292.71|9
1625630180000|2021-07-07 03:56:20|14412.6|14292.6|14413.26|14293.26|14413.44|14293.44|14412.3|14292.3|9
1625630190000|2021-07-07 03:56:30|14413.4|14293.4|14413.22|14293.22|14414.08|14294.08|14413.22|14293.22|10
1625630200000|2021-07-07 03:56:40|14413.01|14293.01|14413.27|14293.27|14414.21|14294.21|14413.01|14293.01|9
1625630210000|2021-07-07 03:56:50|14413.29|14293.29|14413.17|14293.17|14413.71|14293.71|14412.92|14292.92|7
1625630220000|2021-07-07 03:57:00|14413.31|14293.31|14414.89|14294.89|14414.97|14294.97|14413.2|14293.2|10
1625630230000|2021-07-07 03:57:10|14414.91|14294.91|14419.67|14299.67|14419.67|14299.67|14414.91|14294.91|9
1625630240000|2021-07-07 03:57:20|14419.74|14299.74|14420.96|14300.96|14421.45|14301.45|14419.68|14299.68|10
1625630250000|2021-07-07 03:57:30|14421.54|14301.54|14420.34|14300.34|14421.54|14301.54|14419.99|14299.99|7
1625630260000|2021-07-07 03:57:40|14420.44|14300.44|14419.29|14299.29|14420.64|14300.64|14419.29|14299.29|10
1625630270000|2021-07-07 03:57:50|14419.04|14299.04|14418.31|14298.31|14419.04|14299.04|14418.31|14298.31|10
1625630280000|2021-07-07 03:58:00|14417.92|14297.92|14417.83|14297.83|14418.21|14298.21|14417.74|14297.74|10
1625630290000|2021-07-07 03:58:10|14418.75|14298.75|14419.46|14299.46|14419.53|14299.53|14418.59|14298.59|9
1625630300000|2021-07-07 03:58:20|14419.63|14299.63|14419.89|14299.89|14420.42|14300.42|14419.48|14299.48|10
1625630310000|2021-07-07 03:58:30|14420.22|14300.22|14424.06|14304.06|14424.06|14304.06|14420.18|14300.18|10
1625630320000|2021-07-07 03:58:40|14423.24|14303.24|14426.29|14306.29|14426.29|14306.29|14422.96|14302.96|9
1625630330000|2021-07-07 03:58:50|14426.31|14306.31|14426.21|14306.21|14426.78|14306.78|14425.25|14305.25|10
1625630340000|2021-07-07 03:59:00|14425.95|14305.95|14425.51|14305.51|14426.34|14306.34|14425.51|14305.51|9
1625630350000|2021-07-07 03:59:10|14424.96|14304.96|14421.64|14301.64|14424.96|14304.96|14421.64|14301.64|9
1625630360000|2021-07-07 03:59:20|14422.37|14302.37|14421.84|14301.84|14422.5|14302.5|14421.78|14301.78|8
1625630370000|2021-07-07 03:59:30|14421.52|14301.52|14421.65|14301.65|14421.75|14301.75|14421.34|14301.34|9
1625630380000|2021-07-07 03:59:40|14422.21|14302.21|14421.67|14301.67|14422.21|14302.21|14421.67|14301.67|10
1625630390000|2021-07-07 03:59:50|14421.56|14301.56|14422.03|14302.03|14422.1|14302.1|14421.19|14301.19|10
1625630400000|2021-07-07 04:00:00|14422.21|14302.21|14425.09|14305.09|14425.22|14305.22|14421.59|14301.59|10
1625630410000|2021-07-07 04:00:10|14425.18|14305.18|14427.95|14307.95|14428.53|14308.53|14425.18|14305.18|9
1625630420000|2021-07-07 04:00:20|14427.8|14307.8|14424.92|14304.92|14428.55|14308.55|14424.92|14304.92|10
1625630430000|2021-07-07 04:00:30|14425.05|14305.05|14423.63|14303.63|14425.38|14305.38|14423.63|14303.63|9
1625630440000|2021-07-07 04:00:40|14423.42|14303.42|14421.33|14301.33|14423.81|14303.81|14421.33|14301.33|10
1625630450000|2021-07-07 04:00:50|14421.77|14301.77|14421.76|14301.76|14421.88|14301.88|14421.25|14301.25|9
1625630460000|2021-07-07 04:01:00|14421.73|14301.73|14421.71|14301.71|14421.73|14301.73|14419.89|14299.89|10
1625630470000|2021-07-07 04:01:10|14420.37|14300.37|14423.54|14303.54|14423.54|14303.54|14420.37|14300.37|10
1625630480000|2021-07-07 04:01:20|14423.55|14303.55|14423.58|14303.58|14424.68|14304.68|14423.55|14303.55|9
1625630490000|2021-07-07 04:01:30|14423.38|14303.38|14421.87|14301.87|14423.38|14303.38|14421.87|14301.87|10
1625630500000|2021-07-07 04:01:40|14422.36|14302.36|14421.92|14301.92|14422.36|14302.36|14421.19|14301.19|10
1625630510000|2021-07-07 04:01:50|14421.99|14301.99|14420.43|14300.43|14422|14302|14420.43|14300.43|10
1625630520000|2021-07-07 04:02:00|14420.46|14300.46|14420.95|14300.95|14420.95|14300.95|14420.24|14300.24|9
1625630530000|2021-07-07 04:02:10|14420.93|14300.93|14421.12|14301.12|14421.78|14301.78|14420.93|14300.93|10
1625630540000|2021-07-07 04:02:20|14421.82|14301.82|14422.35|14302.35|14422.35|14302.35|14421.57|14301.57|10
1625630550000|2021-07-07 04:02:30|14422.54|14302.54|14425.01|14305.01|14425.01|14305.01|14422.54|14302.54|10
1625630560000|2021-07-07 04:02:40|14425.18|14305.18|14422.9|14302.9|14425.25|14305.25|14422.77|14302.77|10
1625630570000|2021-07-07 04:02:50|14422.83|14302.83|14423.99|14303.99|14424.13|14304.13|14422.83|14302.83|8
1625630580000|2021-07-07 04:03:00|14424|14304|14421.7|14301.7|14424.04|14304.04|14421.68|14301.68|9
1625630590000|2021-07-07 04:03:10|14422|14302|14420.11|14300.11|14422|14302|14420.01|14300.01|10
1625630600000|2021-07-07 04:03:20|14420.21|14300.21|14416.31|14296.31|14420.9|14300.9|14416.31|14296.31|10
1625630610000|2021-07-07 04:03:30|14417.19|14297.19|14413.17|14293.17|14417.19|14297.19|14413.17|14293.17|10
1625630620000|2021-07-07 04:03:40|14412.57|14292.57|14412.02|14292.02|14413.22|14293.22|14412.02|14292.02|9
1625630630000|2021-07-07 04:03:50|14411.52|14291.52|14408.47|14288.47|14411.52|14291.52|14408.47|14288.47|10
1625630640000|2021-07-07 04:04:00|14407.86|14287.86|14406.07|14286.07|14407.86|14287.86|14405.71|14285.71|9
1625630650000|2021-07-07 04:04:10|14405.99|14285.99|14405.49|14285.49|14405.99|14285.99|14405.08|14285.08|9
1625630660000|2021-07-07 04:04:20|14404.36|14284.36|14405.12|14285.12|14405.29|14285.29|14403.24|14283.24|9
1625630670000|2021-07-07 04:04:30|14404.63|14284.63|14401.91|14281.91|14404.63|14284.63|14401.91|14281.91|9
1625630680000|2021-07-07 04:04:40|14400.34|14280.34|14393.39|14273.39|14400.34|14280.34|14393.39|14273.39|10
1625630690000|2021-07-07 04:04:50|14392.51|14272.51|14389.22|14269.22|14392.51|14272.51|14389.15|14269.15|10
1625630700000|2021-07-07 04:05:00|14389.2|14269.2|14388.28|14268.28|14389.64|14269.64|14388.28|14268.28|10
1625630710000|2021-07-07 04:05:10|14386.85|14266.85|14388.21|14268.21|14388.21|14268.21|14386.48|14266.48|10
1625630720000|2021-07-07 04:05:20|14389.41|14269.41|14392.31|14272.31|14392.31|14272.31|14389.41|14269.41|10
1625630730000|2021-07-07 04:05:30|14392.68|14272.68|14395.06|14275.06|14395.14|14275.14|14392.68|14272.68|10
1625630740000|2021-07-07 04:05:40|14395.04|14275.04|14394.93|14274.93|14395.99|14275.99|14394.74|14274.74|9
1625630750000|2021-07-07 04:05:50|14394.28|14274.28|14396.05|14276.05|14396.33|14276.33|14394.28|14274.28|9
1625630760000|2021-07-07 04:06:00|14396.63|14276.63|14397.49|14277.49|14397.84|14277.84|14396.29|14276.29|10
1625630770000|2021-07-07 04:06:10|14397.31|14277.31|14397.75|14277.75|14398.14|14278.14|14397.31|14277.31|9
1625630780000|2021-07-07 04:06:20|14397.85|14277.85|14402.56|14282.56|14402.56|14282.56|14397.85|14277.85|10
1625630790000|2021-07-07 04:06:30|14403.47|14283.47|14406.37|14286.37|14406.37|14286.37|14403.47|14283.47|10
1625630800000|2021-07-07 04:06:40|14406.56|14286.56|14407.66|14287.66|14407.7|14287.7|14406.16|14286.16|10
1625630810000|2021-07-07 04:06:50|14407.8|14287.8|14409.27|14289.27|14409.27|14289.27|14407.8|14287.8|10
1625630820000|2021-07-07 04:07:00|14409.42|14289.42|14409.67|14289.67|14409.99|14289.99|14408.99|14288.99|9
1625630830000|2021-07-07 04:07:10|14409.43|14289.43|14410.69|14290.69|14411.15|14291.15|14409.43|14289.43|9
1625630840000|2021-07-07 04:07:20|14410.85|14290.85|14410.78|14290.78|14411.22|14291.22|14410.48|14290.48|10
1625630850000|2021-07-07 04:07:30|14410.7|14290.7|14412.19|14292.19|14413.42|14293.42|14410.7|14290.7|9
1625630860000|2021-07-07 04:07:40|14412.29|14292.29|14412.58|14292.58|14412.58|14292.58|14412.1|14292.1|10
1625630870000|2021-07-07 04:07:50|14412.39|14292.39|14414.62|14294.62|14414.62|14294.62|14412.34|14292.34|10
1625630880000|2021-07-07 04:08:00|14415.02|14295.02|14415.46|14295.46|14416.61|14296.61|14414.99|14294.99|9
1625630890000|2021-07-07 04:08:10|14416.12|14296.12|14420.11|14300.11|14420.11|14300.11|14416.12|14296.12|10
1625630900000|2021-07-07 04:08:20|14419.8|14299.8|14421.64|14301.64|14421.64|14301.64|14419.8|14299.8|10
1625630910000|2021-07-07 04:08:30|14420.38|14300.38|14421.31|14301.31|14422.34|14302.34|14420.38|14300.38|9
1625630920000|2021-07-07 04:08:40|14421.54|14301.54|14420.03|14300.03|14421.64|14301.64|14420.03|14300.03|10
1625630930000|2021-07-07 04:08:50|14419.75|14299.75|14422.99|14302.99|14422.99|14302.99|14419.08|14299.08|10
1625630940000|2021-07-07 04:09:00|14422.64|14302.64|14425.85|14305.85|14425.85|14305.85|14422.64|14302.64|10
1625630950000|2021-07-07 04:09:10|14425.14|14305.14|14425.29|14305.29|14426.13|14306.13|14425.03|14305.03|10
1625630960000|2021-07-07 04:09:20|14425.34|14305.34|14426.09|14306.09|14426.09|14306.09|14425.22|14305.22|10
1625630970000|2021-07-07 04:09:30|14426.22|14306.22|14427.29|14307.29|14427.29|14307.29|14426.22|14306.22|8
1625630980000|2021-07-07 04:09:40|14427.19|14307.19|14430.78|14310.78|14430.78|14310.78|14427.19|14307.19|10
1625630990000|2021-07-07 04:09:50|14431.36|14311.36|14429.78|14309.78|14431.36|14311.36|14429.77|14309.77|10
1625631000000|2021-07-07 04:10:00|14429.41|14309.41|14428.64|14308.64|14429.41|14309.41|14428.18|14308.18|9
1625631010000|2021-07-07 04:10:10|14427.77|14307.77|14428.02|14308.02|14428.45|14308.45|14427.42|14307.42|9
1625631020000|2021-07-07 04:10:20|14427.91|14307.91|14429|14309|14429.43|14309.43|14427.91|14307.91|10
1625631030000|2021-07-07 04:10:30|14428.42|14308.42|14429.25|14309.25|14429.73|14309.73|14428.33|14308.33|10
1625631040000|2021-07-07 04:10:40|14429.05|14309.05|14427.16|14307.16|14429.05|14309.05|14426.91|14306.91|10
1625631050000|2021-07-07 04:10:50|14426.15|14306.15|14423.56|14303.56|14426.4|14306.4|14423.21|14303.21|10
1625631060000|2021-07-07 04:11:00|14423.64|14303.64|14423.53|14303.53|14423.64|14303.64|14423.26|14303.26|9
1625631070000|2021-07-07 04:11:10|14423.6|14303.6|14422.26|14302.26|14424.12|14304.12|14422.05|14302.05|10
1625631080000|2021-07-07 04:11:20|14422.34|14302.34|14420.28|14300.28|14422.98|14302.98|14420.28|14300.28|10
1625631090000|2021-07-07 04:11:30|14420.18|14300.18|14418.89|14298.89|14420.18|14300.18|14418.79|14298.79|10
1625631100000|2021-07-07 04:11:40|14419.6|14299.6|14418.38|14298.38|14419.63|14299.63|14418.38|14298.38|9
1625631110000|2021-07-07 04:11:50|14417.32|14297.32|14418.46|14298.46|14418.57|14298.57|14417.32|14297.32|10
1625631120000|2021-07-07 04:12:00|14418.45|14298.45|14416.32|14296.32|14418.45|14298.45|14416.32|14296.32|10
1625631130000|2021-07-07 04:12:10|14416.24|14296.24|14413.9|14293.9|14416.24|14296.24|14413.9|14293.9|10
1625631140000|2021-07-07 04:12:20|14414.38|14294.38|14411.45|14291.45|14414.38|14294.38|14411.43|14291.43|9
1625631150000|2021-07-07 04:12:30|14411.58|14291.58|14411.6|14291.6|14411.6|14291.6|14410.89|14290.89|10
1625631160000|2021-07-07 04:12:40|14411.96|14291.96|14410.71|14290.71|14412.1|14292.1|14410.59|14290.59|10
1625631170000|2021-07-07 04:12:50|14410.54|14290.54|14410.83|14290.83|14410.83|14290.83|14410.38|14290.38|10
1625631180000|2021-07-07 04:13:00|14410.87|14290.87|14411.64|14291.64|14411.64|14291.64|14410.66|14290.66|6
1625631190000|2021-07-07 04:13:10|14411.75|14291.75|14412.19|14292.19|14412.2|14292.2|14410.97|14290.97|10
1625631200000|2021-07-07 04:13:20|14413.1|14293.1|14410.26|14290.26|14413.1|14293.1|14410.26|14290.26|10
1625631210000|2021-07-07 04:13:30|14410.24|14290.24|14411.94|14291.94|14411.94|14291.94|14409.57|14289.57|9
1625631220000|2021-07-07 04:13:40|14411.25|14291.25|14411.34|14291.34|14411.5|14291.5|14410.94|14290.94|10
1625631230000|2021-07-07 04:13:50|14411.47|14291.47|14409.28|14289.28|14411.47|14291.47|14409.07|14289.07|10
1625631240000|2021-07-07 04:14:00|14409.18|14289.18|14407.7|14287.7|14409.47|14289.47|14407.56|14287.56|9
1625631250000|2021-07-07 04:14:10|14407.77|14287.77|14408.15|14288.15|14409.48|14289.48|14407.77|14287.77|9
1625631260000|2021-07-07 04:14:20|14408|14288|14407.03|14287.03|14408.06|14288.06|14407.03|14287.03|9
1625631270000|2021-07-07 04:14:30|14407|14287|14405.18|14285.18|14407.05|14287.05|14405.16|14285.16|10
1625631280000|2021-07-07 04:14:40|14406.01|14286.01|14404.78|14284.78|14406.45|14286.45|14404.78|14284.78|10
1625631290000|2021-07-07 04:14:50|14404.75|14284.75|14404.57|14284.57|14404.78|14284.78|14404.35|14284.35|8
1625631300000|2021-07-07 04:15:00|14404.55|14284.55|14405.11|14285.11|14405.3|14285.3|14404.28|14284.28|10
1625631310000|2021-07-07 04:15:10|14405.12|14285.12|14404.88|14284.88|14405.29|14285.29|14404.54|14284.54|9
1625631320000|2021-07-07 04:15:20|14404.72|14284.72|14402.74|14282.74|14404.91|14284.91|14402.66|14282.66|9
1625631330000|2021-07-07 04:15:30|14402.91|14282.91|14406.54|14286.54|14406.54|14286.54|14402.82|14282.82|10
1625631340000|2021-07-07 04:15:40|14407.52|14287.52|14408.45|14288.45|14409.01|14289.01|14407.52|14287.52|10
1625631350000|2021-07-07 04:15:50|14407.96|14287.96|14405.4|14285.4|14407.96|14287.96|14405.29|14285.29|10
1625631360000|2021-07-07 04:16:00|14405.23|14285.23|14401.9|14281.9|14405.23|14285.23|14401.9|14281.9|9
1625631370000|2021-07-07 04:16:10|14401.67|14281.67|14401.94|14281.94|14403.27|14283.27|14401.4|14281.4|10
1625631380000|2021-07-07 04:16:20|14401.76|14281.76|14398.53|14278.53|14401.76|14281.76|14398.53|14278.53|10
1625631390000|2021-07-07 04:16:30|14398.38|14278.38|14398.04|14278.04|14398.38|14278.38|14397.75|14277.75|9
1625631400000|2021-07-07 04:16:40|14397.9|14277.9|14397.93|14277.93|14398.2|14278.2|14397.73|14277.73|9
1625631410000|2021-07-07 04:16:50|14397.78|14277.78|14398.44|14278.44|14398.44|14278.44|14397.41|14277.41|10
1625631420000|2021-07-07 04:17:00|14398.49|14278.49|14397.58|14277.58|14398.51|14278.51|14397.58|14277.58|10
1625631430000|2021-07-07 04:17:10|14397.8|14277.8|14399.51|14279.51|14399.51|14279.51|14397.8|14277.8|10
1625631440000|2021-07-07 04:17:20|14399.75|14279.75|14402.51|14282.51|14402.51|14282.51|14399.75|14279.75|8
1625631450000|2021-07-07 04:17:30|14402.57|14282.57|14402.61|14282.61|14403|14283|14402.32|14282.32|10
1625631460000|2021-07-07 04:17:40|14402.68|14282.68|14402.54|14282.54|14402.68|14282.68|14402.5|14282.5|9
1625631470000|2021-07-07 04:17:50|14402.77|14282.77|14402.88|14282.88|14402.98|14282.98|14402.42|14282.42|9
1625631480000|2021-07-07 04:18:00|14402.67|14282.67|14402.73|14282.73|14402.83|14282.83|14402.4|14282.4|9
1625631490000|2021-07-07 04:18:10|14402.87|14282.87|14402.47|14282.47|14403.08|14283.08|14402.1|14282.1|8
1625631500000|2021-07-07 04:18:20|14402.44|14282.44|14402.22|14282.22|14403.24|14283.24|14402.03|14282.03|10
1625631510000|2021-07-07 04:18:30|14402.33|14282.33|14403.1|14283.1|14403.29|14283.29|14402.33|14282.33|9
1625631520000|2021-07-07 04:18:40|14403.55|14283.55|14404.29|14284.29|14404.29|14284.29|14403.55|14283.55|9
1625631530000|2021-07-07 04:18:50|14404.18|14284.18|14403.13|14283.13|14405.03|14285.03|14403.13|14283.13|9
1625631540000|2021-07-07 04:19:00|14402.51|14282.51|14407.27|14287.27|14407.27|14287.27|14402.51|14282.51|9
1625631550000|2021-07-07 04:19:10|14407.52|14287.52|14407.69|14287.69|14407.73|14287.73|14407.47|14287.47|9
1625631560000|2021-07-07 04:19:20|14408.53|14288.53|14408.78|14288.78|14408.78|14288.78|14408.52|14288.52|8
1625631570000|2021-07-07 04:19:30|14408.89|14288.89|14412.4|14292.4|14412.4|14292.4|14408.89|14288.89|10
1625631580000|2021-07-07 04:19:40|14412.61|14292.61|14412.62|14292.62|14413.01|14293.01|14411.36|14291.36|10
1625631590000|2021-07-07 04:19:50|14412.44|14292.44|14413.51|14293.51|14413.52|14293.52|14412.18|14292.18|9
1625631600000|2021-07-07 04:20:00|14413.38|14293.38|14412.78|14292.78|14414.51|14294.51|14412.78|14292.78|10
1625631610000|2021-07-07 04:20:10|14412.75|14292.75|14411.88|14291.88|14412.75|14292.75|14411.88|14291.88|6
1625631620000|2021-07-07 04:20:20|14411.9|14291.9|14411.97|14291.97|14411.99|14291.99|14411.72|14291.72|8
1625631630000|2021-07-07 04:20:30|14412.68|14292.68|14412.62|14292.62|14412.69|14292.69|14412.41|14292.41|10
1625631640000|2021-07-07 04:20:40|14412.52|14292.52|14412.28|14292.28|14412.53|14292.53|14412.04|14292.04|9
1625631650000|2021-07-07 04:20:50|14412.1|14292.1|14411.81|14291.81|14412.32|14292.32|14411.81|14291.81|10
1625631660000|2021-07-07 04:21:00|14411.84|14291.84|14412.17|14292.17|14412.17|14292.17|14411.69|14291.69|8
1625631670000|2021-07-07 04:21:10|14411.55|14291.55|14412.09|14292.09|14412.09|14292.09|14411.09|14291.09|10
1625631680000|2021-07-07 04:21:20|14412.46|14292.46|14413.71|14293.71|14413.71|14293.71|14412.46|14292.46|8
1625631690000|2021-07-07 04:21:30|14414.28|14294.28|14414|14294|14414.6|14294.6|14414|14294|9
1625631700000|2021-07-07 04:21:40|14414.14|14294.14|14413.83|14293.83|14414.24|14294.24|14413.2|14293.2|9
1625631710000|2021-07-07 04:21:50|14413.66|14293.66|14413.61|14293.61|14414.01|14294.01|14413.61|14293.61|10
1625631720000|2021-07-07 04:22:00|14413.69|14293.69|14441.88|14321.88|14441.88|14321.88|14413.69|14293.69|10
1625631730000|2021-07-07 04:22:10|14445.85|14325.85|14477.73|14357.73|14477.87|14357.87|14445.85|14325.85|9
1625631740000|2021-07-07 04:22:20|14474.59|14354.59|14481.99|14361.99|14483.29|14363.29|14474.59|14354.59|10
1625631750000|2021-07-07 04:22:30|14481.88|14361.88|14483.65|14363.65|14483.65|14363.65|14481.88|14361.88|10
1625631760000|2021-07-07 04:22:40|14485.21|14365.21|14484.01|14364.01|14485.61|14365.61|14480.88|14360.88|10
1625631770000|2021-07-07 04:22:50|14481.79|14361.79|14483.76|14363.76|14483.76|14363.76|14481.79|14361.79|10
1625631780000|2021-07-07 04:23:00|14484.34|14364.34|14488.38|14368.38|14489|14369|14484.34|14364.34|10
1625631790000|2021-07-07 04:23:10|14488.74|14368.74|14497.37|14377.37|14497.37|14377.37|14488.74|14368.74|10
1625631800000|2021-07-07 04:23:20|14496.45|14376.45|14500.39|14380.39|14500.39|14380.39|14496.45|14376.45|10
1625631810000|2021-07-07 04:23:30|14499.78|14379.78|14498.45|14378.45|14499.78|14379.78|14497.46|14377.46|10
1625631820000|2021-07-07 04:23:40|14497.82|14377.82|14503.84|14383.84|14503.84|14383.84|14497.82|14377.82|10
1625631830000|2021-07-07 04:23:50|14504.08|14384.08|14507.15|14387.15|14507.47|14387.47|14504.08|14384.08|10
1625631840000|2021-07-07 04:24:00|14507.55|14387.55|14509.84|14389.84|14509.84|14389.84|14507.55|14387.55|9
1625631850000|2021-07-07 04:24:10|14509.64|14389.64|14510.53|14390.53|14510.99|14390.99|14509.64|14389.64|10
1625631860000|2021-07-07 04:24:20|14510.12|14390.12|14513.29|14393.29|14513.58|14393.58|14509.87|14389.87|10
1625631870000|2021-07-07 04:24:30|14514.24|14394.24|14513.88|14393.88|14514.3|14394.3|14513.71|14393.71|10
1625631880000|2021-07-07 04:24:40|14514.15|14394.15|14516.74|14396.74|14516.74|14396.74|14514.15|14394.15|10
1625631890000|2021-07-07 04:24:50|14516.11|14396.11|14518.46|14398.46|14518.46|14398.46|14516.11|14396.11|10
1625631900000|2021-07-07 04:25:00|14518.34|14398.34|14518|14398|14519.82|14399.82|14518|14398|10
1625631910000|2021-07-07 04:25:10|14518.44|14398.44|14519.88|14399.88|14520.19|14400.19|14518.44|14398.44|10
1625631920000|2021-07-07 04:25:20|14520.31|14400.31|14522.19|14402.19|14523.94|14403.94|14520.03|14400.03|10
1625631930000|2021-07-07 04:25:30|14521.67|14401.67|14521.34|14401.34|14522.71|14402.71|14521.29|14401.29|10
1625631940000|2021-07-07 04:25:40|14521.74|14401.74|14523.61|14403.61|14524|14404|14521.74|14401.74|10
1625631950000|2021-07-07 04:25:50|14523.91|14403.91|14525.18|14405.18|14525.75|14405.75|14523.73|14403.73|10
1625631960000|2021-07-07 04:26:00|14525.1|14405.1|14521.7|14401.7|14525.1|14405.1|14521.7|14401.7|10
1625631970000|2021-07-07 04:26:10|14520.12|14400.12|14518.37|14398.37|14520.12|14400.12|14517.67|14397.67|10
1625631980000|2021-07-07 04:26:20|14518.11|14398.11|14518.62|14398.62|14518.7|14398.7|14517.54|14397.54|10
1625631990000|2021-07-07 04:26:30|14518.68|14398.68|14514.68|14394.68|14518.68|14398.68|14514.68|14394.68|10
1625632000000|2021-07-07 04:26:40|14513.95|14393.95|14506.61|14386.61|14513.95|14393.95|14506.61|14386.61|10
1625632010000|2021-07-07 04:26:50|14505.87|14385.87|14502.27|14382.27|14505.87|14385.87|14502.27|14382.27|10
1625632020000|2021-07-07 04:27:00|14502.7|14382.7|14502.37|14382.37|14504.54|14384.54|14502.37|14382.37|10
1625632030000|2021-07-07 04:27:10|14502.64|14382.64|14502.96|14382.96|14503.44|14383.44|14502.31|14382.31|10
1625632040000|2021-07-07 04:27:20|14504.5|14384.5|14504.56|14384.56|14505.55|14385.55|14503.92|14383.92|10
1625632050000|2021-07-07 04:27:30|14504.66|14384.66|14509.45|14389.45|14509.45|14389.45|14504.66|14384.66|10
1625632060000|2021-07-07 04:27:40|14509.48|14389.48|14509.19|14389.19|14510.36|14390.36|14509.16|14389.16|10
1625632070000|2021-07-07 04:27:50|14509.58|14389.58|14513.08|14393.08|14513.23|14393.23|14509.08|14389.08|10
1625632080000|2021-07-07 04:28:00|14512.79|14392.79|14513.19|14393.19|14513.28|14393.28|14511.59|14391.59|10
1625632090000|2021-07-07 04:28:10|14513.16|14393.16|14528.25|14408.25|14528.85|14408.85|14513.16|14393.16|10
1625632100000|2021-07-07 04:28:20|14527.1|14407.1|14530.6|14410.6|14530.79|14410.79|14527.1|14407.1|10
1625632110000|2021-07-07 04:28:30|14531.62|14411.62|14533.99|14413.99|14534.09|14414.09|14530.55|14410.55|9
1625632120000|2021-07-07 04:28:40|14535.2|14415.2|14538.97|14418.97|14539.87|14419.87|14534.78|14414.78|10
1625632130000|2021-07-07 04:28:50|14538.57|14418.57|14539.31|14419.31|14539.31|14419.31|14537.66|14417.66|10
1625632140000|2021-07-07 04:29:00|14537.69|14417.69|14539.62|14419.62|14540.02|14420.02|14537.46|14417.46|10
1625632150000|2021-07-07 04:29:10|14540.34|14420.34|14537.92|14417.92|14541.15|14421.15|14537.92|14417.92|10
1625632160000|2021-07-07 04:29:20|14539.13|14419.13|14537.51|14417.51|14539.17|14419.17|14537.21|14417.21|10
1625632170000|2021-07-07 04:29:30|14538.72|14418.72|14536.01|14416.01|14538.72|14418.72|14534.99|14414.99|9
1625632180000|2021-07-07 04:29:40|14535.79|14415.79|14534.83|14414.83|14535.79|14415.79|14533.79|14413.79|10
1625632190000|2021-07-07 04:29:50|14534.98|14414.98|14535.75|14415.75|14535.75|14415.75|14534.33|14414.33|10
1625632200000|2021-07-07 04:30:00|14535.84|14415.84|14539.18|14419.18|14539.18|14419.18|14535.46|14415.46|10
1625632210000|2021-07-07 04:30:10|14538.84|14418.84|14539.63|14419.63|14539.63|14419.63|14537.9|14417.9|10
1625632220000|2021-07-07 04:30:20|14539.6|14419.6|14541.88|14421.88|14541.88|14421.88|14539.6|14419.6|9
1625632230000|2021-07-07 04:30:30|14541.08|14421.08|14543.59|14423.59|14543.59|14423.59|14541.08|14421.08|10
1625632240000|2021-07-07 04:30:40|14543.77|14423.77|14544.41|14424.41|14545.12|14425.12|14543.77|14423.77|10
1625632250000|2021-07-07 04:30:50|14545.31|14425.31|14543.45|14423.45|14545.45|14425.45|14543.42|14423.42|10
1625632260000|2021-07-07 04:31:00|14543.11|14423.11|14546.71|14426.71|14546.71|14426.71|14543.11|14423.11|10
1625632270000|2021-07-07 04:31:10|14546.49|14426.49|14552.49|14432.49|14552.49|14432.49|14546.16|14426.16|10
1625632280000|2021-07-07 04:31:20|14553.28|14433.28|14557.45|14437.45|14557.45|14437.45|14551.79|14431.79|10
1625632290000|2021-07-07 04:31:30|14557.32|14437.32|14560.24|14440.24|14560.24|14440.24|14557.32|14437.32|10
1625632300000|2021-07-07 04:31:40|14561.13|14441.13|14560.14|14440.14|14561.13|14441.13|14559.7|14439.7|10
1625632310000|2021-07-07 04:31:50|14559.74|14439.74|14559.23|14439.23|14561.55|14441.55|14559.23|14439.23|10
1625632320000|2021-07-07 04:32:00|14559.12|14439.12|14559.48|14439.48|14560.57|14440.57|14558.93|14438.93|10
1625632330000|2021-07-07 04:32:10|14559.5|14439.5|14558.3|14438.3|14559.5|14439.5|14557.38|14437.38|10
1625632340000|2021-07-07 04:32:20|14558.37|14438.37|14552.62|14432.62|14558.37|14438.37|14552.62|14432.62|10
1625632350000|2021-07-07 04:32:30|14552.23|14432.23|14550.17|14430.17|14552.23|14432.23|14549.46|14429.46|10
1625632360000|2021-07-07 04:32:40|14548.4|14428.4|14549.11|14429.11|14549.32|14429.32|14547.23|14427.23|10
1625632370000|2021-07-07 04:32:50|14549.01|14429.01|14547.19|14427.19|14549.01|14429.01|14547.19|14427.19|10
1625632380000|2021-07-07 04:33:00|14546.64|14426.64|14543.63|14423.63|14546.64|14426.64|14543.63|14423.63|10
1625632390000|2021-07-07 04:33:10|14543.13|14423.13|14538.83|14418.83|14543.27|14423.27|14538.83|14418.83|10
1625632400000|2021-07-07 04:33:20|14538.72|14418.72|14540.33|14420.33|14540.33|14420.33|14538.71|14418.71|10
1625632410000|2021-07-07 04:33:30|14540.1|14420.1|14541.88|14421.88|14541.88|14421.88|14539.72|14419.72|10
1625632420000|2021-07-07 04:33:40|14541.13|14421.13|14540.79|14420.79|14541.13|14421.13|14540.06|14420.06|9
1625632430000|2021-07-07 04:33:50|14540.96|14420.96|14543.29|14423.29|14543.58|14423.58|14540.96|14420.96|10
1625632440000|2021-07-07 04:34:00|14542.96|14422.96|14545.3|14425.3|14545.3|14425.3|14542.13|14422.13|10
1625632450000|2021-07-07 04:34:10|14545.75|14425.75|14544.75|14424.75|14545.96|14425.96|14544.06|14424.06|10
1625632460000|2021-07-07 04:34:20|14544.83|14424.83|14546.92|14426.92|14546.92|14426.92|14544.83|14424.83|10
1625632470000|2021-07-07 04:34:30|14546.81|14426.81|14545.09|14425.09|14546.81|14426.81|14545.09|14425.09|10
1625632480000|2021-07-07 04:34:40|14544.66|14424.66|14544.55|14424.55|14544.86|14424.86|14544.28|14424.28|10
1625632490000|2021-07-07 04:34:50|14544.67|14424.67|14543.16|14423.16|14544.67|14424.67|14543.16|14423.16|9
1625632500000|2021-07-07 04:35:00|14543.17|14423.17|14539.72|14419.72|14543.17|14423.17|14539.72|14419.72|9
1625632510000|2021-07-07 04:35:10|14538.38|14418.38|14532.14|14412.14|14538.38|14418.38|14532.14|14412.14|10
1625632520000|2021-07-07 04:35:20|14532.16|14412.16|14528.86|14408.86|14532.51|14412.51|14528.86|14408.86|10
1625632530000|2021-07-07 04:35:30|14528.58|14408.58|14527.32|14407.32|14528.99|14408.99|14527.32|14407.32|10
1625632540000|2021-07-07 04:35:40|14526.48|14406.48|14527.53|14407.53|14527.55|14407.55|14526.4|14406.4|7
1625632550000|2021-07-07 04:35:50|14527.62|14407.62|14527.12|14407.12|14528.61|14408.61|14527.12|14407.12|9
1625632560000|2021-07-07 04:36:00|14527.27|14407.27|14529.89|14409.89|14529.89|14409.89|14527.27|14407.27|10
1625632570000|2021-07-07 04:36:10|14530.01|14410.01|14532.45|14412.45|14532.69|14412.69|14530.01|14410.01|10
1625632580000|2021-07-07 04:36:20|14533.91|14413.91|14535.11|14415.11|14535.27|14415.27|14533.91|14413.91|10
1625632590000|2021-07-07 04:36:30|14535.1|14415.1|14537.27|14417.27|14537.54|14417.54|14535.1|14415.1|10
1625632600000|2021-07-07 04:36:40|14535.38|14415.38|14533.75|14413.75|14535.38|14415.38|14533.46|14413.46|9
1625632610000|2021-07-07 04:36:50|14533.62|14413.62|14534.29|14414.29|14534.61|14414.61|14533.62|14413.62|10
1625632620000|2021-07-07 04:37:00|14534.86|14414.86|14535.07|14415.07|14536.42|14416.42|14534.86|14414.86|10
1625632630000|2021-07-07 04:37:10|14535.46|14415.46|14534.7|14414.7|14536.52|14416.52|14534.7|14414.7|9
1625632640000|2021-07-07 04:37:20|14534.96|14414.96|14533.64|14413.64|14534.96|14414.96|14533.31|14413.31|10
1625632650000|2021-07-07 04:37:30|14533.48|14413.48|14532.6|14412.6|14533.48|14413.48|14532.6|14412.6|8
1625632660000|2021-07-07 04:37:40|14532.75|14412.75|14530.9|14410.9|14532.75|14412.75|14530.9|14410.9|9
1625632670000|2021-07-07 04:37:50|14530.62|14410.62|14529.85|14409.85|14530.92|14410.92|14529.65|14409.65|9
1625632680000|2021-07-07 04:38:00|14529.88|14409.88|14530.71|14410.71|14530.97|14410.97|14529.79|14409.79|10
1625632690000|2021-07-07 04:38:10|14530.66|14410.66|14527.38|14407.38|14530.66|14410.66|14527.38|14407.38|10
1625632700000|2021-07-07 04:38:20|14527.06|14407.06|14526.59|14406.59|14527.06|14407.06|14526.59|14406.59|10
1625632710000|2021-07-07 04:38:30|14526.51|14406.51|14524.23|14404.23|14526.77|14406.77|14524.23|14404.23|9
1625632720000|2021-07-07 04:38:40|14524.14|14404.14|14524.8|14404.8|14524.8|14404.8|14524.14|14404.14|9
1625632730000|2021-07-07 04:38:50|14525.02|14405.02|14525.35|14405.35|14525.35|14405.35|14525.01|14405.01|9
1625632740000|2021-07-07 04:39:00|14525.29|14405.29|14525.66|14405.66|14525.66|14405.66|14525.06|14405.06|10
1625632750000|2021-07-07 04:39:10|14525.63|14405.63|14525.79|14405.79|14526|14406|14525.55|14405.55|7
1625632760000|2021-07-07 04:39:20|14526.17|14406.17|14526.99|14406.99|14526.99|14406.99|14526.06|14406.06|9
1625632770000|2021-07-07 04:39:30|14526.94|14406.94|14526.63|14406.63|14526.95|14406.95|14525.91|14405.91|9
1625632780000|2021-07-07 04:39:40|14526.74|14406.74|14525.08|14405.08|14526.74|14406.74|14525.04|14405.04|7
1625632790000|2021-07-07 04:39:50|14525.15|14405.15|14525.46|14405.46|14525.51|14405.51|14523.9|14403.9|10
1625632800000|2021-07-07 04:40:00|14525.28|14405.28|14525.91|14405.91|14526.03|14406.03|14525.28|14405.28|9
1625632810000|2021-07-07 04:40:10|14526.55|14406.55|14527.27|14407.27|14527.27|14407.27|14525.81|14405.81|10
1625632820000|2021-07-07 04:40:20|14526.39|14406.39|14528.41|14408.41|14528.41|14408.41|14526.39|14406.39|10
1625632830000|2021-07-07 04:40:30|14529.4|14409.4|14530.77|14410.77|14530.77|14410.77|14529.34|14409.34|10
1625632840000|2021-07-07 04:40:40|14530.73|14410.73|14530.28|14410.28|14531.04|14411.04|14530.07|14410.07|8
1625632850000|2021-07-07 04:40:50|14530.29|14410.29|14531.71|14411.71|14531.71|14411.71|14530.22|14410.22|9
1625632860000|2021-07-07 04:41:00|14531.65|14411.65|14531.5|14411.5|14531.82|14411.82|14531.34|14411.34|10
1625632870000|2021-07-07 04:41:10|14532.58|14412.58|14531.74|14411.74|14532.58|14412.58|14531.28|14411.28|8
1625632880000|2021-07-07 04:41:20|14532.64|14412.64|14534.15|14414.15|14534.15|14414.15|14532.51|14412.51|9
1625632890000|2021-07-07 04:41:30|14534.32|14414.32|14535.02|14415.02|14535.59|14415.59|14534.32|14414.32|9
1625632900000|2021-07-07 04:41:40|14534.87|14414.87|14536.39|14416.39|14536.96|14416.96|14534.87|14414.87|9
1625632910000|2021-07-07 04:41:50|14537|14417|14540.33|14420.33|14540.33|14420.33|14537|14417|10
1625632920000|2021-07-07 04:42:00|14540.21|14420.21|14541.46|14421.46|14542.31|14422.31|14540.21|14420.21|8
1625632930000|2021-07-07 04:42:10|14541.53|14421.53|14542.45|14422.45|14542.5|14422.5|14541.53|14421.53|9
1625632940000|2021-07-07 04:42:20|14541.13|14421.13|14537.74|14417.74|14541.3|14421.3|14537.74|14417.74|10
1625632950000|2021-07-07 04:42:30|14535.9|14415.9|14536.55|14416.55|14536.55|14416.55|14535.06|14415.06|10
1625632960000|2021-07-07 04:42:40|14536.68|14416.68|14539.36|14419.36|14540.28|14420.28|14536.68|14416.68|10
1625632970000|2021-07-07 04:42:50|14539.86|14419.86|14543.78|14423.78|14543.78|14423.78|14539.84|14419.84|10
1625632980000|2021-07-07 04:43:00|14543.04|14423.04|14543.4|14423.4|14544.13|14424.13|14543.04|14423.04|10
1625632990000|2021-07-07 04:43:10|14543.42|14423.42|14548.16|14428.16|14548.16|14428.16|14543.42|14423.42|10
1625633000000|2021-07-07 04:43:20|14548.74|14428.74|14555.95|14435.95|14555.95|14435.95|14548.74|14428.74|10
1625633010000|2021-07-07 04:43:30|14556.77|14436.77|14564.07|14444.07|14564.07|14444.07|14556.77|14436.77|10
1625633020000|2021-07-07 04:43:40|14564.23|14444.23|14560.84|14440.84|14564.23|14444.23|14560.09|14440.09|10
1625633030000|2021-07-07 04:43:50|14560.83|14440.83|14560.84|14440.84|14560.85|14440.85|14559.49|14439.49|9
1625633040000|2021-07-07 04:44:00|14560.71|14440.71|14559.64|14439.64|14560.94|14440.94|14559.64|14439.64|10
1625633050000|2021-07-07 04:44:10|14557.84|14437.84|14556.08|14436.08|14558.45|14438.45|14556.08|14436.08|10
1625633060000|2021-07-07 04:44:20|14554.79|14434.79|14553.03|14433.03|14554.79|14434.79|14553.03|14433.03|10
1625633070000|2021-07-07 04:44:30|14553.58|14433.58|14552.77|14432.77|14553.84|14433.84|14552.69|14432.69|10
1625633080000|2021-07-07 04:44:40|14553.21|14433.21|14553.84|14433.84|14553.96|14433.96|14553.08|14433.08|10
1625633090000|2021-07-07 04:44:50|14553.43|14433.43|14552.42|14432.42|14553.43|14433.43|14551.65|14431.65|10
1625633100000|2021-07-07 04:45:00|14551.44|14431.44|14554.19|14434.19|14554.19|14434.19|14551.44|14431.44|9
1625633110000|2021-07-07 04:45:10|14554.37|14434.37|14556.25|14436.25|14556.25|14436.25|14554.33|14434.33|10
1625633120000|2021-07-07 04:45:20|14556.42|14436.42|14557.9|14437.9|14557.9|14437.9|14556.06|14436.06|10
1625633130000|2021-07-07 04:45:30|14558.24|14438.24|14560.41|14440.41|14560.41|14440.41|14558.13|14438.13|10
1625633140000|2021-07-07 04:45:40|14561.38|14441.38|14564.14|14444.14|14564.14|14444.14|14561.38|14441.38|10
1625633150000|2021-07-07 04:45:50|14565.14|14445.14|14566.31|14446.31|14566.63|14446.63|14565.14|14445.14|10
1625633160000|2021-07-07 04:46:00|14565.91|14445.91|14563.12|14443.12|14566.01|14446.01|14563.12|14443.12|10
1625633170000|2021-07-07 04:46:10|14563.64|14443.64|14563.24|14443.24|14564.13|14444.13|14563.24|14443.24|10
1625633180000|2021-07-07 04:46:20|14563.33|14443.33|14563.52|14443.52|14564.26|14444.26|14562.49|14442.49|10
1625633190000|2021-07-07 04:46:30|14563.28|14443.28|14562.15|14442.15|14563.4|14443.4|14562.15|14442.15|10
1625633200000|2021-07-07 04:46:40|14561.44|14441.44|14559.5|14439.5|14561.45|14441.45|14559.35|14439.35|10
1625633210000|2021-07-07 04:46:50|14560.43|14440.43|14559.99|14439.99|14560.68|14440.68|14559.27|14439.27|10
1625633220000|2021-07-07 04:47:00|14559.9|14439.9|14560.12|14440.12|14560.59|14440.59|14559.89|14439.89|10
1625633230000|2021-07-07 04:47:10|14559.99|14439.99|14559.43|14439.43|14560.32|14440.32|14559.43|14439.43|10
1625633240000|2021-07-07 04:47:20|14558.43|14438.43|14558.5|14438.5|14559.56|14439.56|14558.37|14438.37|10
1625633250000|2021-07-07 04:47:30|14558.26|14438.26|14556.12|14436.12|14558.32|14438.32|14556.12|14436.12|10
1625633260000|2021-07-07 04:47:40|14555.71|14435.71|14551.27|14431.27|14555.71|14435.71|14551.27|14431.27|10
1625633270000|2021-07-07 04:47:50|14551.48|14431.48|14553.98|14433.98|14554.11|14434.11|14551.48|14431.48|9
1625633280000|2021-07-07 04:48:00|14553.57|14433.57|14554.17|14434.17|14554.17|14434.17|14552.67|14432.67|10
1625633290000|2021-07-07 04:48:10|14554.36|14434.36|14556.06|14436.06|14556.55|14436.55|14554.36|14434.36|10
1625633300000|2021-07-07 04:48:20|14556.71|14436.71|14554.64|14434.64|14556.71|14436.71|14554.64|14434.64|9
1625633310000|2021-07-07 04:48:30|14554.38|14434.38|14553.74|14433.74|14554.53|14434.53|14553.74|14433.74|10
1625633320000|2021-07-07 04:48:40|14552.92|14432.92|14553.5|14433.5|14553.5|14433.5|14552.65|14432.65|10
1625633330000|2021-07-07 04:48:50|14553.38|14433.38|14552.16|14432.16|14553.38|14433.38|14551.71|14431.71|10
1625633340000|2021-07-07 04:49:00|14552.49|14432.49|14549.74|14429.74|14553.16|14433.16|14549.74|14429.74|10
1625633350000|2021-07-07 04:49:10|14549.75|14429.75|14548.94|14428.94|14550.01|14430.01|14548.72|14428.72|9
1625633360000|2021-07-07 04:49:20|14548.66|14428.66|14547.84|14427.84|14548.66|14428.66|14547.31|14427.31|9
1625633370000|2021-07-07 04:49:30|14546.84|14426.84|14548.81|14428.81|14548.81|14428.81|14546.84|14426.84|9
1625633380000|2021-07-07 04:49:40|14548.6|14428.6|14548.35|14428.35|14549.28|14429.28|14547.64|14427.64|10
1625633390000|2021-07-07 04:49:50|14545.44|14425.44|14545.81|14425.81|14546.3|14426.3|14544.93|14424.93|9
1625633400000|2021-07-07 04:50:00|14546|14426|14545.52|14425.52|14546.06|14426.06|14544.74|14424.74|10
1625633410000|2021-07-07 04:50:10|14545.81|14425.81|14545.46|14425.46|14545.81|14425.81|14545.14|14425.14|10
1625633420000|2021-07-07 04:50:20|14545.54|14425.54|14548.92|14428.92|14548.92|14428.92|14545.45|14425.45|9
1625633430000|2021-07-07 04:50:30|14549.2|14429.2|14550.7|14430.7|14551.02|14431.02|14549.2|14429.2|10
1625633440000|2021-07-07 04:50:40|14550.74|14430.74|14553.27|14433.27|14553.27|14433.27|14550.74|14430.74|10
1625633450000|2021-07-07 04:50:50|14553.32|14433.32|14555.27|14435.27|14555.27|14435.27|14553.32|14433.32|9
1625633460000|2021-07-07 04:51:00|14554.44|14434.44|14554.73|14434.73|14555.22|14435.22|14554.36|14434.36|9
1625633470000|2021-07-07 04:51:10|14554.76|14434.76|14555.58|14435.58|14556.45|14436.45|14554.76|14434.76|9
1625633480000|2021-07-07 04:51:20|14555.48|14435.48|14554.38|14434.38|14555.48|14435.48|14554.23|14434.23|9
1625633490000|2021-07-07 04:51:30|14554.4|14434.4|14557.52|14437.52|14557.52|14437.52|14554.4|14434.4|10
1625633500000|2021-07-07 04:51:40|14556.69|14436.69|14558.09|14438.09|14558.09|14438.09|14556.69|14436.69|9
1625633510000|2021-07-07 04:51:50|14558.2|14438.2|14559.25|14439.25|14559.37|14439.37|14558.08|14438.08|10
1625633520000|2021-07-07 04:52:00|14557.93|14437.93|14558.51|14438.51|14558.51|14438.51|14557.35|14437.35|8
1625633530000|2021-07-07 04:52:10|14558.9|14438.9|14560.25|14440.25|14560.25|14440.25|14558.81|14438.81|10
1625633540000|2021-07-07 04:52:20|14561.01|14441.01|14567.39|14447.39|14567.39|14447.39|14561.01|14441.01|10
1625633550000|2021-07-07 04:52:30|14567.81|14447.81|14567.7|14447.7|14568.43|14448.43|14567.18|14447.18|10
1625633560000|2021-07-07 04:52:40|14567.94|14447.94|14569.06|14449.06|14569.61|14449.61|14567.94|14447.94|10
1625633570000|2021-07-07 04:52:50|14568.85|14448.85|14578.64|14458.64|14578.64|14458.64|14568.46|14448.46|10
1625633580000|2021-07-07 04:53:00|14580.24|14460.24|14585.71|14465.71|14585.71|14465.71|14579.08|14459.08|10
1625633590000|2021-07-07 04:53:10|14586.39|14466.39|14589.62|14469.62|14589.63|14469.63|14586.39|14466.39|10
1625633600000|2021-07-07 04:53:20|14589.31|14469.31|14583.45|14463.45|14589.31|14469.31|14583.45|14463.45|10
1625633610000|2021-07-07 04:53:30|14580.45|14460.45|14576.8|14456.8|14580.45|14460.45|14576.8|14456.8|10
1625633620000|2021-07-07 04:53:40|14577.1|14457.1|14571.49|14451.49|14577.1|14457.1|14571.49|14451.49|10
1625633630000|2021-07-07 04:53:50|14570.94|14450.94|14568.16|14448.16|14570.94|14450.94|14568.16|14448.16|10
1625633640000|2021-07-07 04:54:00|14568.52|14448.52|14571.19|14451.19|14571.19|14451.19|14568.41|14448.41|10
1625633650000|2021-07-07 04:54:10|14572.44|14452.44|14573.71|14453.71|14574.28|14454.28|14572.44|14452.44|9
1625633660000|2021-07-07 04:54:20|14573.7|14453.7|14578.04|14458.04|14578.04|14458.04|14573.7|14453.7|10
1625633670000|2021-07-07 04:54:30|14579.02|14459.02|14581.65|14461.65|14581.65|14461.65|14578.6|14458.6|9
1625633680000|2021-07-07 04:54:40|14581.81|14461.81|14583.76|14463.76|14583.8|14463.8|14581.81|14461.81|10
1625633690000|2021-07-07 04:54:50|14583.81|14463.81|14585.58|14465.58|14585.58|14465.58|14582.45|14462.45|9
1625633700000|2021-07-07 04:55:00|14586.38|14466.38|14589.85|14469.85|14589.85|14469.85|14586.38|14466.38|10
1625633710000|2021-07-07 04:55:10|14594.47|14474.47|14605.03|14485.03|14605.03|14485.03|14594.47|14474.47|10
1625633720000|2021-07-07 04:55:20|14605.98|14485.98|14606.56|14486.56|14606.7|14486.7|14603.8|14483.8|10
1625633730000|2021-07-07 04:55:30|14606.42|14486.42|14604.85|14484.85|14606.97|14486.97|14604.85|14484.85|10
1625633740000|2021-07-07 04:55:40|14604.54|14484.54|14606.26|14486.26|14607.04|14487.04|14604.54|14484.54|10
1625633750000|2021-07-07 04:55:50|14606.34|14486.34|14613.03|14493.03|14613.03|14493.03|14605.87|14485.87|10
1625633760000|2021-07-07 04:56:00|14613.43|14493.43|14614.11|14494.11|14614.62|14494.62|14613.43|14493.43|9
1625633770000|2021-07-07 04:56:10|14613.95|14493.95|14612.12|14492.12|14614.51|14494.51|14612.12|14492.12|10
1625633780000|2021-07-07 04:56:20|14612.56|14492.56|14611.69|14491.69|14613.25|14493.25|14611.37|14491.37|10
1625633790000|2021-07-07 04:56:30|14611.67|14491.67|14610.61|14490.61|14614.4|14494.4|14610.61|14490.61|10
1625633800000|2021-07-07 04:56:40|14610.01|14490.01|14607.16|14487.16|14610.18|14490.18|14607.16|14487.16|10
1625633810000|2021-07-07 04:56:50|14606.98|14486.98|14605.91|14485.91|14607.86|14487.86|14605.91|14485.91|10
1625633820000|2021-07-07 04:57:00|14605.83|14485.83|14604.28|14484.28|14605.83|14485.83|14604.28|14484.28|10
1625633830000|2021-07-07 04:57:10|14603.57|14483.57|14601.16|14481.16|14603.57|14483.57|14601.16|14481.16|10
1625633840000|2021-07-07 04:57:20|14601.28|14481.28|14597.5|14477.5|14601.28|14481.28|14597.5|14477.5|10
1625633850000|2021-07-07 04:57:30|14597.53|14477.53|14597.39|14477.39|14598.62|14478.62|14597.32|14477.32|10
1625633860000|2021-07-07 04:57:40|14596.81|14476.81|14597.97|14477.97|14597.97|14477.97|14596.54|14476.54|10
1625633870000|2021-07-07 04:57:50|14599.06|14479.06|14601.46|14481.46|14601.46|14481.46|14599.06|14479.06|10
1625633880000|2021-07-07 04:58:00|14601.71|14481.71|14605.12|14485.12|14605.12|14485.12|14601.71|14481.71|10
1625633890000|2021-07-07 04:58:10|14605.22|14485.22|14606.17|14486.17|14606.17|14486.17|14604.9|14484.9|9
1625633900000|2021-07-07 04:58:20|14607|14487|14609.47|14489.47|14609.47|14489.47|14607|14487|10
1625633910000|2021-07-07 04:58:30|14610.01|14490.01|14611.76|14491.76|14612.21|14492.21|14610.01|14490.01|10
1625633920000|2021-07-07 04:58:40|14611.59|14491.59|14612.48|14492.48|14612.48|14492.48|14611.53|14491.53|10
1625633930000|2021-07-07 04:58:50|14612.01|14492.01|14614.05|14494.05|14614.95|14494.95|14612.01|14492.01|10
1625633940000|2021-07-07 04:59:00|14613.54|14493.54|14612.24|14492.24|14613.54|14493.54|14611.91|14491.91|10
1625633950000|2021-07-07 04:59:10|14611.26|14491.26|14611.4|14491.4|14611.73|14491.73|14611.26|14491.26|10
1625633960000|2021-07-07 04:59:20|14611.66|14491.66|14615.7|14495.7|14615.81|14495.81|14611.66|14491.66|10
1625633970000|2021-07-07 04:59:30|14615.82|14495.82|14616.27|14496.27|14616.9|14496.9|14615.57|14495.57|10
1625633980000|2021-07-07 04:59:40|14616.42|14496.42|14614.87|14494.87|14616.42|14496.42|14614.87|14494.87|10
1625633990000|2021-07-07 04:59:50|14614.81|14494.81|14610.13|14490.13|14614.81|14494.81|14610.13|14490.13|10
1625634000000|2021-07-07 05:00:00|14610.43|14490.43|14615.32|14495.32|14615.32|14495.32|14609.84|14489.84|10
1625634010000|2021-07-07 05:00:10|14615.57|14495.57|14621.37|14501.37|14621.37|14501.37|14615.57|14495.57|10
1625634020000|2021-07-07 05:00:20|14621.04|14501.04|14617.29|14497.29|14621.51|14501.51|14617.29|14497.29|10
1625634030000|2021-07-07 05:00:30|14616.49|14496.49|14612.28|14492.28|14616.49|14496.49|14612.28|14492.28|10
1625634040000|2021-07-07 05:00:40|14612.07|14492.07|14608.68|14488.68|14612.61|14492.61|14608.68|14488.68|10
1625634050000|2021-07-07 05:00:50|14609.87|14489.87|14611.4|14491.4|14611.4|14491.4|14609.87|14489.87|10
1625634060000|2021-07-07 05:01:00|14611.96|14491.96|14621.24|14501.24|14621.24|14501.24|14611.96|14491.96|10
1625634070000|2021-07-07 05:01:10|14622.91|14502.91|14625.97|14505.97|14625.97|14505.97|14621.93|14501.93|10
1625634080000|2021-07-07 05:01:20|14626.67|14506.67|14634.43|14514.43|14634.43|14514.43|14626.42|14506.42|10
1625634090000|2021-07-07 05:01:30|14635.95|14515.95|14634.24|14514.24|14636.34|14516.34|14633.21|14513.21|10
1625634100000|2021-07-07 05:01:40|14634.54|14514.54|14635.1|14515.1|14635.29|14515.29|14634.1|14514.1|10
1625634110000|2021-07-07 05:01:50|14635.11|14515.11|14634.49|14514.49|14635.11|14515.11|14633.88|14513.88|10
1625634120000|2021-07-07 05:02:00|14633.96|14513.96|14634.98|14514.98|14636.32|14516.32|14632.93|14512.93|10
1625634130000|2021-07-07 05:02:10|14634.05|14514.05|14634.21|14514.21|14634.22|14514.22|14633.25|14513.25|9
1625634140000|2021-07-07 05:02:20|14634.18|14514.18|14629.19|14509.19|14634.37|14514.37|14629.19|14509.19|10
1625634150000|2021-07-07 05:02:30|14629.07|14509.07|14628.62|14508.62|14630.24|14510.24|14628.62|14508.62|10
1625634160000|2021-07-07 05:02:40|14628.83|14508.83|14628.16|14508.16|14628.92|14508.92|14627.98|14507.98|10
1625634170000|2021-07-07 05:02:50|14628.04|14508.04|14625.6|14505.6|14628.04|14508.04|14625.58|14505.58|10
1625634180000|2021-07-07 05:03:00|14625.47|14505.47|14623.81|14503.81|14626.11|14506.11|14623.81|14503.81|10
1625634190000|2021-07-07 05:03:10|14623.59|14503.59|14621.83|14501.83|14623.59|14503.59|14621.83|14501.83|10
1625634200000|2021-07-07 05:03:20|14621.52|14501.52|14624.53|14504.53|14624.53|14504.53|14621.4|14501.4|10
1625634210000|2021-07-07 05:03:30|14624.47|14504.47|14623.61|14503.61|14624.85|14504.85|14623.61|14503.61|10
1625634220000|2021-07-07 05:03:40|14624.17|14504.17|14629.09|14509.09|14629.09|14509.09|14624.17|14504.17|9
1625634230000|2021-07-07 05:03:50|14629.92|14509.92|14628.52|14508.52|14629.92|14509.92|14628.35|14508.35|10
1625634240000|2021-07-07 05:04:00|14628.44|14508.44|14630.21|14510.21|14630.21|14510.21|14628.13|14508.13|10
1625634250000|2021-07-07 05:04:10|14630.48|14510.48|14631.53|14511.53|14632.25|14512.25|14630.48|14510.48|10
1625634260000|2021-07-07 05:04:20|14631.47|14511.47|14633.19|14513.19|14633.19|14513.19|14630.7|14510.7|10
1625634270000|2021-07-07 05:04:30|14633.84|14513.84|14632.76|14512.76|14635.02|14515.02|14632.76|14512.76|10
1625634280000|2021-07-07 05:04:40|14632.07|14512.07|14630.55|14510.55|14632.14|14512.14|14630.35|14510.35|10
1625634290000|2021-07-07 05:04:50|14630.62|14510.62|14631.07|14511.07|14631.4|14511.4|14630.41|14510.41|10
1625634300000|2021-07-07 05:05:00|14631.1|14511.1|14631.6|14511.6|14631.63|14511.63|14630.8|14510.8|10
1625634310000|2021-07-07 05:05:10|14631.54|14511.54|14630.74|14510.74|14631.68|14511.68|14630.72|14510.72|9
1625634320000|2021-07-07 05:05:20|14630.77|14510.77|14632.35|14512.35|14632.35|14512.35|14630.77|14510.77|10
1625634330000|2021-07-07 05:05:30|14632.29|14512.29|14632.59|14512.59|14632.65|14512.65|14632.29|14512.29|9
1625634340000|2021-07-07 05:05:40|14632.47|14512.47|14632.56|14512.56|14632.62|14512.62|14632.26|14512.26|10
1625634350000|2021-07-07 05:05:50|14632.99|14512.99|14631.82|14511.82|14632.99|14512.99|14631.76|14511.76|10
1625634360000|2021-07-07 05:06:00|14631.6|14511.6|14630.5|14510.5|14631.6|14511.6|14630.19|14510.19|10
1625634370000|2021-07-07 05:06:10|14630.83|14510.83|14633.25|14513.25|14633.25|14513.25|14630.36|14510.36|10
1625634380000|2021-07-07 05:06:20|14633.53|14513.53|14633.65|14513.65|14634.25|14514.25|14633.53|14513.53|10
1625634390000|2021-07-07 05:06:30|14634.03|14514.03|14632.84|14512.84|14634.6|14514.6|14632.28|14512.28|10
1625634400000|2021-07-07 05:06:40|14632.49|14512.49|14631.58|14511.58|14632.57|14512.57|14631|14511|8
1625634410000|2021-07-07 05:06:50|14631.56|14511.56|14632.25|14512.25|14633.34|14513.34|14631.04|14511.04|10
1625634420000|2021-07-07 05:07:00|14631.76|14511.76|14627.66|14507.66|14632.09|14512.09|14627.66|14507.66|10
1625634430000|2021-07-07 05:07:10|14626.68|14506.68|14628.04|14508.04|14628.17|14508.17|14626.68|14506.68|10
1625634440000|2021-07-07 05:07:20|14627.8|14507.8|14628.35|14508.35|14628.35|14508.35|14627.8|14507.8|10
1625634450000|2021-07-07 05:07:30|14628.59|14508.59|14633.07|14513.07|14633.07|14513.07|14628.54|14508.54|10
1625634460000|2021-07-07 05:07:40|14632.75|14512.75|14630.38|14510.38|14633.19|14513.19|14630.38|14510.38|9
1625634470000|2021-07-07 05:07:50|14630.24|14510.24|14629.22|14509.22|14630.68|14510.68|14629.22|14509.22|10
1625634480000|2021-07-07 05:08:00|14628.94|14508.94|14624.22|14504.22|14628.97|14508.97|14624.22|14504.22|10
1625634490000|2021-07-07 05:08:10|14623.9|14503.9|14617.9|14497.9|14624.02|14504.02|14617.9|14497.9|10
1625634500000|2021-07-07 05:08:20|14616.66|14496.66|14616.97|14496.97|14617.09|14497.09|14616.28|14496.28|10
1625634510000|2021-07-07 05:08:30|14617.04|14497.04|14598.71|14478.71|14617.04|14497.04|14598.71|14478.71|10
1625634520000|2021-07-07 05:08:40|14590.11|14470.11|14587.45|14467.45|14590.11|14470.11|14586.76|14466.76|10
1625634530000|2021-07-07 05:08:50|14586.83|14466.83|14584.1|14464.1|14586.83|14466.83|14584.09|14464.09|10
1625634540000|2021-07-07 05:09:00|14583.54|14463.54|14578.38|14458.38|14583.54|14463.54|14578.17|14458.17|10
1625634550000|2021-07-07 05:09:10|14577.96|14457.96|14576.57|14456.57|14577.96|14457.96|14575.86|14455.86|10
1625634560000|2021-07-07 05:09:20|14576.02|14456.02|14572.67|14452.67|14576.02|14456.02|14571.35|14451.35|10
1625634570000|2021-07-07 05:09:30|14571.05|14451.05|14574.57|14454.57|14574.57|14454.57|14571.05|14451.05|9
1625634580000|2021-07-07 05:09:40|14575.35|14455.35|14577.17|14457.17|14577.17|14457.17|14573.88|14453.88|10
1625634590000|2021-07-07 05:09:50|14577.56|14457.56|14577.53|14457.53|14577.74|14457.74|14577.42|14457.42|10
1625634600000|2021-07-07 05:10:00|14577.55|14457.55|14578|14458|14578.7|14458.7|14577.55|14457.55|9
1625634610000|2021-07-07 05:10:10|14578.25|14458.25|14579.52|14459.52|14579.52|14459.52|14577.98|14457.98|10
1625634620000|2021-07-07 05:10:20|14580.38|14460.38|14581.92|14461.92|14581.96|14461.96|14580.37|14460.37|10
1625634630000|2021-07-07 05:10:30|14582.16|14462.16|14581.94|14461.94|14583.67|14463.67|14581.94|14461.94|10
1625634640000|2021-07-07 05:10:40|14582.12|14462.12|14583.45|14463.45|14583.84|14463.84|14581.69|14461.69|10
1625634650000|2021-07-07 05:10:50|14583.47|14463.47|14584.53|14464.53|14584.6|14464.6|14583.3|14463.3|10
1625634660000|2021-07-07 05:11:00|14583.81|14463.81|14584.93|14464.93|14585.12|14465.12|14583.81|14463.81|10
1625634670000|2021-07-07 05:11:10|14584.79|14464.79|14583.34|14463.34|14584.79|14464.79|14583.34|14463.34|10
1625634680000|2021-07-07 05:11:20|14583.24|14463.24|14585.07|14465.07|14585.07|14465.07|14583.05|14463.05|10
1625634690000|2021-07-07 05:11:30|14585.16|14465.16|14586.5|14466.5|14586.62|14466.62|14585.16|14465.16|10
1625634700000|2021-07-07 05:11:40|14586.72|14466.72|14588.02|14468.02|14588.02|14468.02|14586.72|14466.72|10
1625634710000|2021-07-07 05:11:50|14587.33|14467.33|14588.84|14468.84|14588.84|14468.84|14587.16|14467.16|10
1625634720000|2021-07-07 05:12:00|14589.12|14469.12|14589.51|14469.51|14590.08|14470.08|14589.03|14469.03|10
1625634730000|2021-07-07 05:12:10|14589.44|14469.44|14588.88|14468.88|14589.44|14469.44|14588.88|14468.88|9
1625634740000|2021-07-07 05:12:20|14589.02|14469.02|14590.96|14470.96|14592.66|14472.66|14589.02|14469.02|8
1625634750000|2021-07-07 05:12:30|14591.07|14471.07|14591.12|14471.12|14591.22|14471.22|14590.98|14470.98|9
1625634760000|2021-07-07 05:12:40|14590.91|14470.91|14591.62|14471.62|14591.62|14471.62|14590.58|14470.58|10
1625634770000|2021-07-07 05:12:50|14591.65|14471.65|14591.28|14471.28|14591.72|14471.72|14590.96|14470.96|9
1625634780000|2021-07-07 05:13:00|14591.07|14471.07|14589.73|14469.73|14591.62|14471.62|14589.73|14469.73|9
1625634790000|2021-07-07 05:13:10|14589.82|14469.82|14588.76|14468.76|14590.51|14470.51|14588.66|14468.66|10
1625634800000|2021-07-07 05:13:20|14588.16|14468.16|14587.58|14467.58|14588.27|14468.27|14586.52|14466.52|10
1625634810000|2021-07-07 05:13:30|14588.51|14468.51|14586.99|14466.99|14588.51|14468.51|14586.99|14466.99|10
1625634820000|2021-07-07 05:13:40|14587|14467|14586.59|14466.59|14587|14467|14586.58|14466.58|8
1625634830000|2021-07-07 05:13:50|14585.57|14465.57|14581.94|14461.94|14585.57|14465.57|14581.83|14461.83|10
1625634840000|2021-07-07 05:14:00|14582.27|14462.27|14583.4|14463.4|14583.4|14463.4|14581.98|14461.98|9
1625634850000|2021-07-07 05:14:10|14583.57|14463.57|14585.6|14465.6|14585.61|14465.61|14583.57|14463.57|9
1625634860000|2021-07-07 05:14:20|14585.73|14465.73|14585.88|14465.88|14586.38|14466.38|14585.59|14465.59|10
1625634870000|2021-07-07 05:14:30|14586.01|14466.01|14585.64|14465.64|14586.51|14466.51|14585.64|14465.64|9
1625634880000|2021-07-07 05:14:40|14585.85|14465.85|14588.06|14468.06|14588.48|14468.48|14585.85|14465.85|9
1625634890000|2021-07-07 05:14:50|14588.51|14468.51|14589.71|14469.71|14589.98|14469.98|14588.43|14468.43|10
1625634900000|2021-07-07 05:15:00|14589.26|14469.26|14593.33|14473.33|14593.33|14473.33|14589.26|14469.26|10
1625634910000|2021-07-07 05:15:10|14593.98|14473.98|14596.75|14476.75|14597.78|14477.78|14593.4|14473.4|10
1625634920000|2021-07-07 05:15:20|14597.86|14477.86|14600.12|14480.12|14600.22|14480.22|14597.86|14477.86|10
1625634930000|2021-07-07 05:15:30|14600.96|14480.96|14598.58|14478.58|14600.96|14480.96|14598.54|14478.54|10
1625634940000|2021-07-07 05:15:40|14598.36|14478.36|14597.88|14477.88|14598.36|14478.36|14597.04|14477.04|10
1625634950000|2021-07-07 05:15:50|14597.85|14477.85|14597.21|14477.21|14599.43|14479.43|14597.21|14477.21|10
1625634960000|2021-07-07 05:16:00|14597.19|14477.19|14595.19|14475.19|14597.83|14477.83|14594.11|14474.11|10
1625634970000|2021-07-07 05:16:10|14594.93|14474.93|14593.21|14473.21|14594.93|14474.93|14593.21|14473.21|10
1625634980000|2021-07-07 05:16:20|14593.32|14473.32|14593.27|14473.27|14593.47|14473.47|14592.31|14472.31|9
1625634990000|2021-07-07 05:16:30|14593.18|14473.18|14594.54|14474.54|14594.59|14474.59|14593.18|14473.18|10
1625635000000|2021-07-07 05:16:40|14594.87|14474.87|14598.98|14478.98|14600.82|14480.82|14594.87|14474.87|10
1625635010000|2021-07-07 05:16:50|14599.51|14479.51|14602.27|14482.27|14602.27|14482.27|14598.89|14478.89|10
1625635020000|2021-07-07 05:17:00|14602.49|14482.49|14602.03|14482.03|14602.67|14482.67|14601.33|14481.33|9
1625635030000|2021-07-07 05:17:10|14602.54|14482.54|14604.58|14484.58|14604.58|14484.58|14602.54|14482.54|10
1625635040000|2021-07-07 05:17:20|14604.25|14484.25|14605.3|14485.3|14605.45|14485.45|14604.25|14484.25|10
1625635050000|2021-07-07 05:17:30|14605.7|14485.7|14610.25|14490.25|14610.25|14490.25|14605.7|14485.7|10
1625635060000|2021-07-07 05:17:40|14610.3|14490.3|14611.7|14491.7|14611.7|14491.7|14609.87|14489.87|10
1625635070000|2021-07-07 05:17:50|14611.92|14491.92|14611.13|14491.13|14614.44|14494.44|14611.05|14491.05|10
1625635080000|2021-07-07 05:18:00|14611.15|14491.15|14611.7|14491.7|14612.85|14492.85|14611.15|14491.15|9
1625635090000|2021-07-07 05:18:10|14612.97|14492.97|14614.89|14494.89|14614.89|14494.89|14612.97|14492.97|10
1625635100000|2021-07-07 05:18:20|14615.34|14495.34|14613.91|14493.91|14615.34|14495.34|14613.71|14493.71|9
1625635110000|2021-07-07 05:18:30|14614.54|14494.54|14617.7|14497.7|14617.74|14497.74|14614.54|14494.54|10
1625635120000|2021-07-07 05:18:40|14618.33|14498.33|14620.7|14500.7|14620.7|14500.7|14618.33|14498.33|10
1625635130000|2021-07-07 05:18:50|14621.28|14501.28|14624.38|14504.38|14624.68|14504.68|14621.28|14501.28|10
1625635140000|2021-07-07 05:19:00|14625.21|14505.21|14625.55|14505.55|14626.12|14506.12|14625.05|14505.05|10
1625635150000|2021-07-07 05:19:10|14625|14505|14623.13|14503.13|14625|14505|14623.13|14503.13|10
1625635160000|2021-07-07 05:19:20|14622.71|14502.71|14621.98|14501.98|14622.71|14502.71|14621.31|14501.31|10
1625635170000|2021-07-07 05:19:30|14621.91|14501.91|14618.72|14498.72|14622.22|14502.22|14618.72|14498.72|10
1625635180000|2021-07-07 05:19:40|14618.86|14498.86|14618.26|14498.26|14619.18|14499.18|14617.97|14497.97|10
1625635190000|2021-07-07 05:19:50|14618.16|14498.16|14619.18|14499.18|14619.18|14499.18|14618.16|14498.16|9
1625635200000|2021-07-07 05:20:00|14619|14499|14617.21|14497.21|14619.04|14499.04|14617.21|14497.21|10
1625635210000|2021-07-07 05:20:10|14616.86|14496.86|14611.11|14491.11|14617.08|14497.08|14611.11|14491.11|10
1625635220000|2021-07-07 05:20:20|14610.19|14490.19|14606.07|14486.07|14610.19|14490.19|14605.12|14485.12|10
1625635230000|2021-07-07 05:20:30|14606.03|14486.03|14604.47|14484.47|14606.03|14486.03|14604.24|14484.24|10
1625635240000|2021-07-07 05:20:40|14604.33|14484.33|14602.92|14482.92|14604.33|14484.33|14602.24|14482.24|10
1625635250000|2021-07-07 05:20:50|14603.33|14483.33|14602.64|14482.64|14604.43|14484.43|14602.64|14482.64|10
1625635260000|2021-07-07 05:21:00|14602.47|14482.47|14600.28|14480.28|14602.79|14482.79|14600.28|14480.28|10
1625635270000|2021-07-07 05:21:10|14600.25|14480.25|14599.82|14479.82|14600.25|14480.25|14599.41|14479.41|10
1625635280000|2021-07-07 05:21:20|14599.84|14479.84|14601.54|14481.54|14601.54|14481.54|14599.84|14479.84|10
1625635290000|2021-07-07 05:21:30|14601.65|14481.65|14601.36|14481.36|14601.65|14481.65|14601.28|14481.28|10
1625635300000|2021-07-07 05:21:40|14601.38|14481.38|14601.98|14481.98|14602.13|14482.13|14601.13|14481.13|10
1625635310000|2021-07-07 05:21:50|14601.93|14481.93|14599.89|14479.89|14601.93|14481.93|14599.89|14479.89|10
1625635320000|2021-07-07 05:22:00|14599.99|14479.99|14598.18|14478.18|14599.99|14479.99|14598.18|14478.18|10
1625635330000|2021-07-07 05:22:10|14598.01|14478.01|14594.72|14474.72|14598.01|14478.01|14594.72|14474.72|9
1625635340000|2021-07-07 05:22:20|14594.68|14474.68|14590.82|14470.82|14594.68|14474.68|14590.82|14470.82|9
1625635350000|2021-07-07 05:22:30|14590.35|14470.35|14588.58|14468.58|14590.38|14470.38|14588.58|14468.58|10
1625635360000|2021-07-07 05:22:40|14587.89|14467.89|14587.72|14467.72|14588.13|14468.13|14587.59|14467.59|10
1625635370000|2021-07-07 05:22:50|14587.79|14467.79|14588.55|14468.55|14588.86|14468.86|14587.79|14467.79|8
1625635380000|2021-07-07 05:23:00|14588.71|14468.71|14588.88|14468.88|14588.9|14468.9|14588.71|14468.71|9
1625635390000|2021-07-07 05:23:10|14589|14469|14587.63|14467.63|14589.05|14469.05|14587.63|14467.63|9
1625635400000|2021-07-07 05:23:20|14587.8|14467.8|14588.89|14468.89|14589.87|14469.87|14587.57|14467.57|9
1625635410000|2021-07-07 05:23:30|14588.72|14468.72|14588.2|14468.2|14588.9|14468.9|14588.1|14468.1|10
1625635420000|2021-07-07 05:23:40|14587.87|14467.87|14588.22|14468.22|14588.27|14468.27|14587.68|14467.68|9
1625635430000|2021-07-07 05:23:50|14588.31|14468.31|14587.47|14467.47|14588.31|14468.31|14587.47|14467.47|9
1625635440000|2021-07-07 05:24:00|14587.33|14467.33|14586.95|14466.95|14587.68|14467.68|14586.95|14466.95|8
1625635450000|2021-07-07 05:24:10|14587.92|14467.92|14588.37|14468.37|14588.37|14468.37|14587.36|14467.36|10
1625635460000|2021-07-07 05:24:20|14588.43|14468.43|14586.53|14466.53|14590.7|14470.7|14586.53|14466.53|10
1625635470000|2021-07-07 05:24:30|14586.62|14466.62|14589.11|14469.11|14589.33|14469.33|14586.62|14466.62|10
1625635480000|2021-07-07 05:24:40|14589.27|14469.27|14589.64|14469.64|14590.69|14470.69|14589.27|14469.27|10
1625635490000|2021-07-07 05:24:50|14589.51|14469.51|14586.67|14466.67|14589.51|14469.51|14586.31|14466.31|10
1625635500000|2021-07-07 05:25:00|14586.63|14466.63|14585.91|14465.91|14586.75|14466.75|14585.88|14465.88|10
1625635510000|2021-07-07 05:25:10|14586.7|14466.7|14585.72|14465.72|14587.09|14467.09|14585.51|14465.51|10
1625635520000|2021-07-07 05:25:20|14585.54|14465.54|14583.51|14463.51|14585.72|14465.72|14583.51|14463.51|9
1625635530000|2021-07-07 05:25:30|14583.42|14463.42|14585.89|14465.89|14585.89|14465.89|14583.42|14463.42|10
1625635540000|2021-07-07 05:25:40|14586.13|14466.13|14586.86|14466.86|14587.33|14467.33|14586.13|14466.13|10
1625635550000|2021-07-07 05:25:50|14586.93|14466.93|14588.02|14468.02|14588.02|14468.02|14586.93|14466.93|10
1625635560000|2021-07-07 05:26:00|14588.1|14468.1|14588.68|14468.68|14588.86|14468.86|14588.06|14468.06|10
1625635570000|2021-07-07 05:26:10|14587.8|14467.8|14586.78|14466.78|14588.39|14468.39|14586.78|14466.78|9
1625635580000|2021-07-07 05:26:20|14586.81|14466.81|14587.48|14467.48|14587.77|14467.77|14586.81|14466.81|9
1625635590000|2021-07-07 05:26:30|14587.09|14467.09|14586.6|14466.6|14587.09|14467.09|14586.26|14466.26|8
1625635600000|2021-07-07 05:26:40|14586.84|14466.84|14585.92|14465.92|14586.97|14466.97|14585.92|14465.92|10
1625635610000|2021-07-07 05:26:50|14585.97|14465.97|14585.84|14465.84|14586.12|14466.12|14585.82|14465.82|10
1625635620000|2021-07-07 05:27:00|14585.83|14465.83|14584.84|14464.84|14585.85|14465.85|14584.4|14464.4|10
1625635630000|2021-07-07 05:27:10|14585.01|14465.01|14586.98|14466.98|14587.43|14467.43|14585.01|14465.01|10
1625635640000|2021-07-07 05:27:20|14587.31|14467.31|14589.32|14469.32|14589.32|14469.32|14587.31|14467.31|10
1625635650000|2021-07-07 05:27:30|14589.76|14469.76|14591.62|14471.62|14591.62|14471.62|14589.61|14469.61|10
1625635660000|2021-07-07 05:27:40|14591.85|14471.85|14592.99|14472.99|14592.99|14472.99|14591.85|14471.85|10
1625635670000|2021-07-07 05:27:50|14594.08|14474.08|14602.64|14482.64|14602.64|14482.64|14594.08|14474.08|10
1625635680000|2021-07-07 05:28:00|14603.12|14483.12|14605.02|14485.02|14605.54|14485.54|14602.87|14482.87|10
1625635690000|2021-07-07 05:28:10|14604.5|14484.5|14602.23|14482.23|14604.5|14484.5|14602.23|14482.23|10
1625635700000|2021-07-07 05:28:20|14602.1|14482.1|14601.17|14481.17|14602.1|14482.1|14600.58|14480.58|10
1625635710000|2021-07-07 05:28:30|14601.78|14481.78|14605.81|14485.81|14605.81|14485.81|14601.78|14481.78|10
1625635720000|2021-07-07 05:28:40|14605.15|14485.15|14610.82|14490.82|14611.33|14491.33|14604.99|14484.99|10
1625635730000|2021-07-07 05:28:50|14611.31|14491.31|14610.09|14490.09|14612.13|14492.13|14610.09|14490.09|10
1625635740000|2021-07-07 05:29:00|14610.59|14490.59|14609.4|14489.4|14611.55|14491.55|14609.4|14489.4|10
1625635750000|2021-07-07 05:29:10|14609.35|14489.35|14609.03|14489.03|14609.35|14489.35|14607.87|14487.87|10
1625635760000|2021-07-07 05:29:20|14608.5|14488.5|14607.45|14487.45|14609.37|14489.37|14607.45|14487.45|10
1625635770000|2021-07-07 05:29:30|14607.99|14487.99|14609.08|14489.08|14609.48|14489.48|14607.99|14487.99|8
1625635780000|2021-07-07 05:29:40|14609.09|14489.09|14609.03|14489.03|14609.09|14489.09|14608.62|14488.62|10
1625635790000|2021-07-07 05:29:50|14608.64|14488.64|14608.97|14488.97|14608.97|14488.97|14608.55|14488.55|8
1625635800000|2021-07-07 05:30:00|14608.94|14488.94|14605.18|14485.18|14609.14|14489.14|14605.18|14485.18|10
1625635810000|2021-07-07 05:30:10|14605.6|14485.6|14605.04|14485.04|14606.35|14486.35|14605.04|14485.04|10
1625635820000|2021-07-07 05:30:20|14604.84|14484.84|14604.72|14484.72|14604.84|14484.84|14604.09|14484.09|9
1625635830000|2021-07-07 05:30:30|14604.91|14484.91|14606.16|14486.16|14607.27|14487.27|14604.91|14484.91|10
1625635840000|2021-07-07 05:30:40|14606.5|14486.5|14606.31|14486.31|14606.5|14486.5|14606.12|14486.12|10
1625635850000|2021-07-07 05:30:50|14606.37|14486.37|14606.69|14486.69|14608.16|14488.16|14606.37|14486.37|8
1625635860000|2021-07-07 05:31:00|14606.58|14486.58|14604.56|14484.56|14607.44|14487.44|14604.56|14484.56|10
1625635870000|2021-07-07 05:31:10|14604.54|14484.54|14605.37|14485.37|14605.37|14485.37|14603.67|14483.67|9
1625635880000|2021-07-07 05:31:20|14605.59|14485.59|14605.81|14485.81|14606|14486|14605.59|14485.59|9
1625635890000|2021-07-07 05:31:30|14605.88|14485.88|14603.88|14483.88|14606|14486|14603.85|14483.85|9
1625635900000|2021-07-07 05:31:40|14603.83|14483.83|14603.3|14483.3|14603.84|14483.84|14603.3|14483.3|10
1625635910000|2021-07-07 05:31:50|14604.25|14484.25|14603.15|14483.15|14604.57|14484.57|14603.15|14483.15|9
1625635920000|2021-07-07 05:32:00|14603.2|14483.2|14602.67|14482.67|14603.93|14483.93|14602.65|14482.65|10
1625635930000|2021-07-07 05:32:10|14602.6|14482.6|14600.95|14480.95|14602.6|14482.6|14600.92|14480.92|9
1625635940000|2021-07-07 05:32:20|14600.97|14480.97|14598.89|14478.89|14600.97|14480.97|14598.89|14478.89|10
1625635950000|2021-07-07 05:32:30|14598.06|14478.06|14590.24|14470.24|14598.06|14478.06|14590.24|14470.24|10
1625635960000|2021-07-07 05:32:40|14589.06|14469.06|14584.14|14464.14|14589.06|14469.06|14584.14|14464.14|10
1625635970000|2021-07-07 05:32:50|14583.4|14463.4|14581.58|14461.58|14583.4|14463.4|14581.55|14461.55|10
1625635980000|2021-07-07 05:33:00|14579.72|14459.72|14576.89|14456.89|14579.72|14459.72|14576.81|14456.81|10
1625635990000|2021-07-07 05:33:10|14576.75|14456.75|14578.98|14458.98|14578.98|14458.98|14576.75|14456.75|9
1625636000000|2021-07-07 05:33:20|14579.01|14459.01|14579.05|14459.05|14579.13|14459.13|14578.74|14458.74|10
1625636010000|2021-07-07 05:33:30|14579.25|14459.25|14578.4|14458.4|14579.25|14459.25|14578.4|14458.4|7
1625636020000|2021-07-07 05:33:40|14578.39|14458.39|14577.63|14457.63|14578.82|14458.82|14577.63|14457.63|10
1625636030000|2021-07-07 05:33:50|14577.29|14457.29|14578.51|14458.51|14578.67|14458.67|14577.29|14457.29|9
1625636040000|2021-07-07 05:34:00|14578.31|14458.31|14574.63|14454.63|14578.49|14458.49|14574.63|14454.63|10
1625636050000|2021-07-07 05:34:10|14573.27|14453.27|14568.01|14448.01|14573.77|14453.77|14568.01|14448.01|10
1625636060000|2021-07-07 05:34:20|14566.77|14446.77|14563.91|14443.91|14566.77|14446.77|14563.91|14443.91|10
1625636070000|2021-07-07 05:34:30|14562.25|14442.25|14559.24|14439.24|14562.25|14442.25|14559.24|14439.24|9
1625636080000|2021-07-07 05:34:40|14559.85|14439.85|14562.09|14442.09|14562.09|14442.09|14559.85|14439.85|10
1625636090000|2021-07-07 05:34:50|14562.37|14442.37|14564.36|14444.36|14564.48|14444.48|14562.19|14442.19|9
1625636100000|2021-07-07 05:35:00|14564.43|14444.43|14568.72|14448.72|14568.72|14448.72|14564.43|14444.43|9
1625636110000|2021-07-07 05:35:10|14568.79|14448.79|14570.57|14450.57|14570.57|14450.57|14568.74|14448.74|10
1625636120000|2021-07-07 05:35:20|14570.76|14450.76|14573.34|14453.34|14573.68|14453.68|14570.74|14450.74|10
1625636130000|2021-07-07 05:35:30|14573.59|14453.59|14573.93|14453.93|14575.68|14455.68|14573.59|14453.59|10
1625636140000|2021-07-07 05:35:40|14574.4|14454.4|14574.78|14454.78|14575.69|14455.69|14574.4|14454.4|10
1625636150000|2021-07-07 05:35:50|14574.82|14454.82|14570.87|14450.87|14574.82|14454.82|14570.87|14450.87|10
1625636160000|2021-07-07 05:36:00|14571.72|14451.72|14570.74|14450.74|14571.72|14451.72|14570.25|14450.25|9
1625636170000|2021-07-07 05:36:10|14570.73|14450.73|14570.69|14450.69|14570.93|14450.93|14570.42|14450.42|10
1625636180000|2021-07-07 05:36:20|14570.75|14450.75|14571.66|14451.66|14571.96|14451.96|14570.36|14450.36|10
1625636190000|2021-07-07 05:36:30|14571.92|14451.92|14571.5|14451.5|14571.97|14451.97|14571.5|14451.5|7
1625636200000|2021-07-07 05:36:40|14571.54|14451.54|14571.8|14451.8|14571.8|14451.8|14571.54|14451.54|9
1625636210000|2021-07-07 05:36:50|14571.65|14451.65|14572.97|14452.97|14572.98|14452.98|14571.65|14451.65|10
1625636220000|2021-07-07 05:37:00|14573.06|14453.06|14575.21|14455.21|14575.68|14455.68|14572.94|14452.94|10
1625636230000|2021-07-07 05:37:10|14575.06|14455.06|14574.21|14454.21|14575.06|14455.06|14574.1|14454.1|9
1625636240000|2021-07-07 05:37:20|14574.11|14454.11|14574.6|14454.6|14574.6|14454.6|14573.48|14453.48|9
1625636250000|2021-07-07 05:37:30|14574.86|14454.86|14576.14|14456.14|14576.14|14456.14|14574.86|14454.86|10
1625636260000|2021-07-07 05:37:40|14576.09|14456.09|14576.28|14456.28|14576.57|14456.57|14576.09|14456.09|10
1625636270000|2021-07-07 05:37:50|14576.37|14456.37|14575.95|14455.95|14576.53|14456.53|14575.77|14455.77|10
1625636280000|2021-07-07 05:38:00|14575.84|14455.84|14575.5|14455.5|14575.88|14455.88|14575.43|14455.43|9
1625636290000|2021-07-07 05:38:10|14575.66|14455.66|14575.36|14455.36|14575.66|14455.66|14574.65|14454.65|10
1625636300000|2021-07-07 05:38:20|14575.2|14455.2|14576.23|14456.23|14576.23|14456.23|14575|14455|10
1625636310000|2021-07-07 05:38:30|14576.5|14456.5|14576.88|14456.88|14577.03|14457.03|14576.5|14456.5|8
1625636320000|2021-07-07 05:38:40|14576.85|14456.85|14577.13|14457.13|14577.37|14457.37|14576.85|14456.85|10
1625636330000|2021-07-07 05:38:50|14577.25|14457.25|14575.77|14455.77|14577.38|14457.38|14575.77|14455.77|10
1625636340000|2021-07-07 05:39:00|14575.82|14455.82|14575.05|14455.05|14576.1|14456.1|14575.05|14455.05|9
1625636350000|2021-07-07 05:39:10|14575.06|14455.06|14574.31|14454.31|14575.15|14455.15|14574.31|14454.31|10
1625636360000|2021-07-07 05:39:20|14574.28|14454.28|14572.66|14452.66|14574.28|14454.28|14572.66|14452.66|9
1625636370000|2021-07-07 05:39:30|14572.79|14452.79|14571.85|14451.85|14573.54|14453.54|14571.7|14451.7|10
1625636380000|2021-07-07 05:39:40|14571.71|14451.71|14568.24|14448.24|14571.71|14451.71|14568.23|14448.23|9
1625636390000|2021-07-07 05:39:50|14568.22|14448.22|14565.46|14445.46|14568.22|14448.22|14565.46|14445.46|8
1625636400000|2021-07-07 05:40:00|14565.47|14445.47|14565.63|14445.63|14565.63|14445.63|14565.23|14445.23|8
1625636410000|2021-07-07 05:40:10|14566.22|14446.22|14567.31|14447.31|14567.31|14447.31|14566.16|14446.16|10
1625636420000|2021-07-07 05:40:20|14567.33|14447.33|14569.4|14449.4|14569.4|14449.4|14567.33|14447.33|9
1625636430000|2021-07-07 05:40:30|14569.41|14449.41|14569.87|14449.87|14569.87|14449.87|14569.39|14449.39|9
1625636440000|2021-07-07 05:40:40|14569.75|14449.75|14570.89|14450.89|14570.89|14450.89|14569.75|14449.75|10
1625636450000|2021-07-07 05:40:50|14571.02|14451.02|14570.73|14450.73|14572.16|14452.16|14570.73|14450.73|10
1625636460000|2021-07-07 05:41:00|14570.92|14450.92|14571.9|14451.9|14571.9|14451.9|14570.89|14450.89|9
1625636470000|2021-07-07 05:41:10|14571.69|14451.69|14574.34|14454.34|14574.34|14454.34|14571.69|14451.69|8
1625636480000|2021-07-07 05:41:20|14574.37|14454.37|14575.24|14455.24|14575.46|14455.46|14574.37|14454.37|9
1625636490000|2021-07-07 05:41:30|14575.43|14455.43|14575.64|14455.64|14575.73|14455.73|14575.22|14455.22|9
1625636500000|2021-07-07 05:41:40|14574.84|14454.84|14576.43|14456.43|14576.43|14456.43|14574.84|14454.84|9
1625636510000|2021-07-07 05:41:50|14576.44|14456.44|14577.81|14457.81|14577.81|14457.81|14576.44|14456.44|9
1625636520000|2021-07-07 05:42:00|14578.55|14458.55|14577.63|14457.63|14578.55|14458.55|14577.31|14457.31|10
1625636530000|2021-07-07 05:42:10|14576.78|14456.78|14575.89|14455.89|14576.93|14456.93|14575.19|14455.19|9
1625636540000|2021-07-07 05:42:20|14575.9|14455.9|14575.08|14455.08|14576.06|14456.06|14575.08|14455.08|10
1625636550000|2021-07-07 05:42:30|14575.04|14455.04|14573.68|14453.68|14575.04|14455.04|14573.68|14453.68|10
1625636560000|2021-07-07 05:42:40|14573.15|14453.15|14570.27|14450.27|14573.15|14453.15|14570.2|14450.2|10
1625636570000|2021-07-07 05:42:50|14570.28|14450.28|14571.78|14451.78|14571.88|14451.88|14570.28|14450.28|9
1625636580000|2021-07-07 05:43:00|14572.06|14452.06|14567.27|14447.27|14572.17|14452.17|14567.27|14447.27|10
1625636590000|2021-07-07 05:43:10|14566.72|14446.72|14565.07|14445.07|14566.72|14446.72|14563.87|14443.87|10
1625636600000|2021-07-07 05:43:20|14565.36|14445.36|14567.82|14447.82|14567.82|14447.82|14565.36|14445.36|10
1625636610000|2021-07-07 05:43:30|14567.74|14447.74|14563.54|14443.54|14567.74|14447.74|14562.86|14442.86|10
1625636620000|2021-07-07 05:43:40|14562.72|14442.72|14563.83|14443.83|14563.83|14443.83|14562.72|14442.72|10
1625636630000|2021-07-07 05:43:50|14563.63|14443.63|14563.48|14443.48|14564.12|14444.12|14563.38|14443.38|9
1625636640000|2021-07-07 05:44:00|14562.6|14442.6|14564.75|14444.75|14564.75|14444.75|14562.6|14442.6|7
1625636650000|2021-07-07 05:44:10|14564.67|14444.67|14565.48|14445.48|14565.48|14445.48|14564.03|14444.03|10
1625636660000|2021-07-07 05:44:20|14565.57|14445.57|14565.8|14445.8|14565.96|14445.96|14565.57|14445.57|9
1625636670000|2021-07-07 05:44:30|14565.7|14445.7|14564.58|14444.58|14565.83|14445.83|14564.58|14444.58|9
1625636680000|2021-07-07 05:44:40|14564.64|14444.64|14563.37|14443.37|14564.64|14444.64|14563.37|14443.37|9
1625636690000|2021-07-07 05:44:50|14563.18|14443.18|14562.95|14442.95|14563.46|14443.46|14562.95|14442.95|10
1625636700000|2021-07-07 05:45:00|14562.88|14442.88|14561.98|14441.98|14563.05|14443.05|14561.98|14441.98|9
1625636710000|2021-07-07 05:45:10|14562.99|14442.99|14567.03|14447.03|14567.03|14447.03|14562.99|14442.99|10
1625636720000|2021-07-07 05:45:20|14566.98|14446.98|14569.27|14449.27|14569.27|14449.27|14566.98|14446.98|10
1625636730000|2021-07-07 05:45:30|14569.67|14449.67|14571.95|14451.95|14571.96|14451.96|14569.67|14449.67|10
1625636740000|2021-07-07 05:45:40|14572.93|14452.93|14572.85|14452.85|14572.96|14452.96|14572.39|14452.39|9
1625636750000|2021-07-07 05:45:50|14572.88|14452.88|14572.62|14452.62|14572.98|14452.98|14571.87|14451.87|8
1625636760000|2021-07-07 05:46:00|14572.55|14452.55|14574.09|14454.09|14574.09|14454.09|14572.55|14452.55|10
1625636770000|2021-07-07 05:46:10|14574.31|14454.31|14573.44|14453.44|14574.6|14454.6|14573.21|14453.21|10
1625636780000|2021-07-07 05:46:20|14573.52|14453.52|14574.67|14454.67|14574.72|14454.72|14573.52|14453.52|10
1625636790000|2021-07-07 05:46:30|14574.52|14454.52|14574.63|14454.63|14574.63|14454.63|14574.2|14454.2|10
1625636800000|2021-07-07 05:46:40|14574.68|14454.68|14574.27|14454.27|14574.82|14454.82|14574.27|14454.27|9
1625636810000|2021-07-07 05:46:50|14574.02|14454.02|14572.96|14452.96|14574.02|14454.02|14572.83|14452.83|10
1625636820000|2021-07-07 05:47:00|14572.62|14452.62|14571.73|14451.73|14572.62|14452.62|14571.73|14451.73|9
1625636830000|2021-07-07 05:47:10|14571.7|14451.7|14569.28|14449.28|14571.7|14451.7|14569.28|14449.28|10
1625636840000|2021-07-07 05:47:20|14570.16|14450.16|14569.42|14449.42|14570.21|14450.21|14569.18|14449.18|9
1625636850000|2021-07-07 05:47:30|14569.47|14449.47|14570.77|14450.77|14570.92|14450.92|14569.47|14449.47|10
1625636860000|2021-07-07 05:47:40|14570.78|14450.78|14569.16|14449.16|14570.88|14450.88|14569.16|14449.16|10
1625636870000|2021-07-07 05:47:50|14569.31|14449.31|14570.9|14450.9|14570.94|14450.94|14569.23|14449.23|9
1625636880000|2021-07-07 05:48:00|14571.01|14451.01|14574.05|14454.05|14574.05|14454.05|14570.73|14450.73|10
1625636890000|2021-07-07 05:48:10|14574.07|14454.07|14576.86|14456.86|14576.86|14456.86|14574.07|14454.07|10
1625636900000|2021-07-07 05:48:20|14575.59|14455.59|14576.92|14456.92|14577.01|14457.01|14575.59|14455.59|10
1625636910000|2021-07-07 05:48:30|14577.2|14457.2|14578.82|14458.82|14578.82|14458.82|14577.2|14457.2|9
1625636920000|2021-07-07 05:48:40|14578.99|14458.99|14578.95|14458.95|14579.02|14459.02|14578.45|14458.45|10
1625636930000|2021-07-07 05:48:50|14578.78|14458.78|14578.92|14458.92|14579.42|14459.42|14578.78|14458.78|9
1625636940000|2021-07-07 05:49:00|14578.78|14458.78|14579.07|14459.07|14579.28|14459.28|14578.43|14458.43|10
1625636950000|2021-07-07 05:49:10|14579.04|14459.04|14578.19|14458.19|14579.33|14459.33|14577.62|14457.62|8
1625636960000|2021-07-07 05:49:20|14578.17|14458.17|14579.85|14459.85|14580.67|14460.67|14577.71|14457.71|9
1625636970000|2021-07-07 05:49:30|14579.86|14459.86|14583.36|14463.36|14583.36|14463.36|14579.86|14459.86|10
1625636980000|2021-07-07 05:49:40|14583.53|14463.53|14583.43|14463.43|14583.83|14463.83|14582.86|14462.86|9
1625636990000|2021-07-07 05:49:50|14583.33|14463.33|14583.85|14463.85|14584|14464|14583.33|14463.33|10
1625637000000|2021-07-07 05:50:00|14582.75|14462.75|14583.79|14463.79|14583.94|14463.94|14582.75|14462.75|10
1625637010000|2021-07-07 05:50:10|14583.2|14463.2|14584.66|14464.66|14584.66|14464.66|14583.2|14463.2|10
1625637020000|2021-07-07 05:50:20|14583.85|14463.85|14584.48|14464.48|14585.06|14465.06|14583.85|14463.85|10
1625637030000|2021-07-07 05:50:30|14584.5|14464.5|14586.01|14466.01|14586.01|14466.01|14584.17|14464.17|9
1625637040000|2021-07-07 05:50:40|14585.9|14465.9|14587.1|14467.1|14587.25|14467.25|14585.9|14465.9|8
1625637050000|2021-07-07 05:50:50|14587.68|14467.68|14592.29|14472.29|14592.29|14472.29|14587.68|14467.68|10
1625637060000|2021-07-07 05:51:00|14591.71|14471.71|14594.31|14474.31|14594.31|14474.31|14591.71|14471.71|10
1625637070000|2021-07-07 05:51:10|14594.76|14474.76|14596.4|14476.4|14596.81|14476.81|14594.76|14474.76|10
1625637080000|2021-07-07 05:51:20|14596.33|14476.33|14596.3|14476.3|14596.33|14476.33|14595.53|14475.53|10
1625637090000|2021-07-07 05:51:30|14596.09|14476.09|14595.59|14475.59|14596.26|14476.26|14595.03|14475.03|10
1625637100000|2021-07-07 05:51:40|14595.55|14475.55|14596.1|14476.1|14596.1|14476.1|14594.92|14474.92|9
1625637110000|2021-07-07 05:51:50|14596.09|14476.09|14594.63|14474.63|14596.09|14476.09|14594.63|14474.63|10
1625637120000|2021-07-07 05:52:00|14595.47|14475.47|14594.3|14474.3|14595.63|14475.63|14593.72|14473.72|9
1625637130000|2021-07-07 05:52:10|14594.06|14474.06|14594.56|14474.56|14594.69|14474.69|14594.04|14474.04|8
1625637140000|2021-07-07 05:52:20|14594.31|14474.31|14594.92|14474.92|14594.92|14474.92|14594.06|14474.06|9
1625637150000|2021-07-07 05:52:30|14595.07|14475.07|14593.84|14473.84|14595.07|14475.07|14593.75|14473.75|10
1625637160000|2021-07-07 05:52:40|14594.82|14474.82|14594.2|14474.2|14595.13|14475.13|14594.18|14474.18|9
1625637170000|2021-07-07 05:52:50|14594.14|14474.14|14594.66|14474.66|14594.66|14474.66|14594.07|14474.07|7
1625637180000|2021-07-07 05:53:00|14594.77|14474.77|14600.3|14480.3|14600.3|14480.3|14594.77|14474.77|10
1625637190000|2021-07-07 05:53:10|14600.81|14480.81|14603.48|14483.48|14603.48|14483.48|14600.81|14480.81|10
1625637200000|2021-07-07 05:53:20|14604.55|14484.55|14610.72|14490.72|14610.72|14490.72|14604.55|14484.55|10
1625637210000|2021-07-07 05:53:30|14611.01|14491.01|14614.42|14494.42|14614.42|14494.42|14611.01|14491.01|10
1625637220000|2021-07-07 05:53:40|14614.95|14494.95|14618.42|14498.42|14618.42|14498.42|14614.95|14494.95|10
1625637230000|2021-07-07 05:53:50|14619.5|14499.5|14622.19|14502.19|14622.19|14502.19|14619.4|14499.4|10
1625637240000|2021-07-07 05:54:00|14622.36|14502.36|14624.2|14504.2|14624.25|14504.25|14622.36|14502.36|10
1625637250000|2021-07-07 05:54:10|14624.21|14504.21|14625.18|14505.18|14626.23|14506.23|14624.21|14504.21|9
1625637260000|2021-07-07 05:54:20|14623.89|14503.89|14618.81|14498.81|14623.89|14503.89|14618.79|14498.79|10
1625637270000|2021-07-07 05:54:30|14618.87|14498.87|14618.5|14498.5|14619.07|14499.07|14617.82|14497.82|10
1625637280000|2021-07-07 05:54:40|14618.57|14498.57|14619|14499|14619.75|14499.75|14618.57|14498.57|9
1625637290000|2021-07-07 05:54:50|14618.62|14498.62|14617.1|14497.1|14618.62|14498.62|14616.63|14496.63|10
1625637300000|2021-07-07 05:55:00|14617.11|14497.11|14618.11|14498.11|14618.11|14498.11|14616.92|14496.92|9
1625637310000|2021-07-07 05:55:10|14617.92|14497.92|14618.67|14498.67|14619.08|14499.08|14617.92|14497.92|9
1625637320000|2021-07-07 05:55:20|14618.64|14498.64|14618.67|14498.67|14619.98|14499.98|14618.64|14498.64|10
1625637330000|2021-07-07 05:55:30|14619.06|14499.06|14619.51|14499.51|14619.59|14499.59|14618.9|14498.9|10
1625637340000|2021-07-07 05:55:40|14619.91|14499.91|14619.38|14499.38|14620.38|14500.38|14619.38|14499.38|10
1625637350000|2021-07-07 05:55:50|14619.25|14499.25|14619.4|14499.4|14619.46|14499.46|14619.15|14499.15|9
1625637360000|2021-07-07 05:56:00|14619.72|14499.72|14619.65|14499.65|14619.88|14499.88|14619.27|14499.27|9
1625637370000|2021-07-07 05:56:10|14619.67|14499.67|14621.24|14501.24|14621.24|14501.24|14619.49|14499.49|10
1625637380000|2021-07-07 05:56:20|14621.35|14501.35|14621.47|14501.47|14621.7|14501.7|14621.27|14501.27|9
1625637390000|2021-07-07 05:56:30|14621.43|14501.43|14621.56|14501.56|14621.56|14501.56|14621.01|14501.01|8
1625637400000|2021-07-07 05:56:40|14621.37|14501.37|14617.87|14497.87|14621.37|14501.37|14617.87|14497.87|9
1625637410000|2021-07-07 05:56:50|14617.77|14497.77|14618.4|14498.4|14618.68|14498.68|14617.52|14497.52|10
1625637420000|2021-07-07 05:57:00|14618.37|14498.37|14618.37|14498.37|14618.48|14498.48|14618.01|14498.01|7
1625637430000|2021-07-07 05:57:10|14618.47|14498.47|14619.79|14499.79|14620.16|14500.16|14618.47|14498.47|10
1625637440000|2021-07-07 05:57:20|14619.93|14499.93|14619.78|14499.78|14620.01|14500.01|14618.88|14498.88|10
1625637450000|2021-07-07 05:57:30|14619.8|14499.8|14619.9|14499.9|14619.98|14499.98|14619.04|14499.04|10
1625637460000|2021-07-07 05:57:40|14619.89|14499.89|14618.67|14498.67|14620.1|14500.1|14618.67|14498.67|10
1625637470000|2021-07-07 05:57:50|14618.96|14498.96|14618.79|14498.79|14619.36|14499.36|14618.58|14498.58|8
1625637480000|2021-07-07 05:58:00|14618.39|14498.39|14616.92|14496.92|14618.5|14498.5|14616.72|14496.72|9
1625637490000|2021-07-07 05:58:10|14616.9|14496.9|14616.82|14496.82|14616.9|14496.9|14616.57|14496.57|10
1625637500000|2021-07-07 05:58:20|14616.14|14496.14|14614.75|14494.75|14616.43|14496.43|14614.75|14494.75|10
1625637510000|2021-07-07 05:58:30|14614.91|14494.91|14613.06|14493.06|14614.91|14494.91|14613.06|14493.06|9
1625637520000|2021-07-07 05:58:40|14613.18|14493.18|14610.38|14490.38|14613.18|14493.18|14610.38|14490.38|9
1625637530000|2021-07-07 05:58:50|14609.94|14489.94|14607.77|14487.77|14609.94|14489.94|14607.77|14487.77|10
1625637540000|2021-07-07 05:59:00|14607.87|14487.87|14609.11|14489.11|14609.11|14489.11|14607.87|14487.87|10
1625637550000|2021-07-07 05:59:10|14609.34|14489.34|14607.55|14487.55|14609.39|14489.39|14607.55|14487.55|9
1625637560000|2021-07-07 05:59:20|14607.66|14487.66|14604.83|14484.83|14607.66|14487.66|14604.83|14484.83|9
1625637570000|2021-07-07 05:59:30|14604.74|14484.74|14605.23|14485.23|14605.47|14485.47|14604.74|14484.74|9
1625637580000|2021-07-07 05:59:40|14605.31|14485.31|14606.06|14486.06|14606.06|14486.06|14605.15|14485.15|9
1625637590000|2021-07-07 05:59:50|14606.2|14486.2|14607.29|14487.29|14607.45|14487.45|14606.07|14486.07|10
1625637600000|2021-07-07 06:00:00|14607.4|14487.4|14611.64|14491.64|14611.64|14491.64|14607.4|14487.4|10
1625637610000|2021-07-07 06:00:10|14612.09|14492.09|14616.78|14496.78|14617.21|14497.21|14612.09|14492.09|10
1625637620000|2021-07-07 06:00:20|14616.69|14496.69|14617.68|14497.68|14619.23|14499.23|14616.69|14496.69|9
1625637630000|2021-07-07 06:00:30|14617.79|14497.79|14622.72|14502.72|14622.72|14502.72|14617.64|14497.64|10
1625637640000|2021-07-07 06:00:40|14622.86|14502.86|14623.79|14503.79|14623.79|14503.79|14622.86|14502.86|9
1625637650000|2021-07-07 06:00:50|14623.58|14503.58|14624.32|14504.32|14624.32|14504.32|14623.4|14503.4|9
1625637660000|2021-07-07 06:01:00|14624.44|14504.44|14625.86|14505.86|14625.86|14505.86|14624.44|14504.44|9
1625637670000|2021-07-07 06:01:10|14626.04|14506.04|14632.3|14512.3|14632.52|14512.52|14626.04|14506.04|10
1625637680000|2021-07-07 06:01:20|14632.57|14512.57|14633.67|14513.67|14633.67|14513.67|14632.57|14512.57|10
1625637690000|2021-07-07 06:01:30|14634.6|14514.6|14638|14518|14638|14518|14634.6|14514.6|10
1625637700000|2021-07-07 06:01:40|14638.49|14518.49|14636.4|14516.4|14638.77|14518.77|14636.31|14516.31|10
1625637710000|2021-07-07 06:01:50|14636.8|14516.8|14636.33|14516.33|14636.8|14516.8|14635.46|14515.46|10
1625637720000|2021-07-07 06:02:00|14636.41|14516.41|14636.43|14516.43|14636.43|14516.43|14635.06|14515.06|10
1625637730000|2021-07-07 06:02:10|14636.25|14516.25|14636.78|14516.78|14636.86|14516.86|14635.84|14515.84|9
1625637740000|2021-07-07 06:02:20|14636.04|14516.04|14634.98|14514.98|14636.04|14516.04|14634.35|14514.35|10
1625637750000|2021-07-07 06:02:30|14634.99|14514.99|14636.71|14516.71|14636.71|14516.71|14634.99|14514.99|10
1625637760000|2021-07-07 06:02:40|14638.07|14518.07|14640.89|14520.89|14641.21|14521.21|14638.07|14518.07|10
1625637770000|2021-07-07 06:02:50|14641.61|14521.61|14640.34|14520.34|14641.76|14521.76|14640.26|14520.26|10
1625637780000|2021-07-07 06:03:00|14639.17|14519.17|14640.52|14520.52|14640.75|14520.75|14639.17|14519.17|10
1625637790000|2021-07-07 06:03:10|14640.8|14520.8|14641.06|14521.06|14641.06|14521.06|14639.54|14519.54|10
1625637800000|2021-07-07 06:03:20|14641.12|14521.12|14642.54|14522.54|14642.8|14522.8|14641.12|14521.12|9
1625637810000|2021-07-07 06:03:30|14642.7|14522.7|14642.28|14522.28|14642.99|14522.99|14642.26|14522.26|10
1625637820000|2021-07-07 06:03:40|14642.82|14522.82|14644.28|14524.28|14644.34|14524.34|14642.82|14522.82|9
1625637830000|2021-07-07 06:03:50|14643.89|14523.89|14642.65|14522.65|14644.16|14524.16|14642.65|14522.65|10
1625637840000|2021-07-07 06:04:00|14643.41|14523.41|14642.64|14522.64|14643.42|14523.42|14642.42|14522.42|10
1625637850000|2021-07-07 06:04:10|14643.27|14523.27|14642.57|14522.57|14643.82|14523.82|14642.56|14522.56|10
1625637860000|2021-07-07 06:04:20|14642.21|14522.21|14641.27|14521.27|14642.21|14522.21|14641.27|14521.27|10
1625637870000|2021-07-07 06:04:30|14641.11|14521.11|14640.11|14520.11|14641.11|14521.11|14640.05|14520.05|10
1625637880000|2021-07-07 06:04:40|14640.2|14520.2|14640.56|14520.56|14640.94|14520.94|14639.81|14519.81|10
1625637890000|2021-07-07 06:04:50|14640.99|14520.99|14639.48|14519.48|14640.99|14520.99|14639.43|14519.43|8
1625637900000|2021-07-07 06:05:00|14639.49|14519.49|14639.74|14519.74|14641.09|14521.09|14639.49|14519.49|10
1625637910000|2021-07-07 06:05:10|14640.24|14520.24|14640.75|14520.75|14640.75|14520.75|14639.74|14519.74|9
1625637920000|2021-07-07 06:05:20|14640.56|14520.56|14639.11|14519.11|14640.56|14520.56|14639.11|14519.11|9
1625637930000|2021-07-07 06:05:30|14639.21|14519.21|14637.27|14517.27|14639.21|14519.21|14637.27|14517.27|10
1625637940000|2021-07-07 06:05:40|14637.4|14517.4|14637.49|14517.49|14637.49|14517.49|14636.53|14516.53|10
1625637950000|2021-07-07 06:05:50|14637.63|14517.63|14637.05|14517.05|14637.64|14517.64|14637.05|14517.05|9
1625637960000|2021-07-07 06:06:00|14637.41|14517.41|14637.07|14517.07|14637.91|14517.91|14636.54|14516.54|10
1625637970000|2021-07-07 06:06:10|14636.96|14516.96|14636.68|14516.68|14637.15|14517.15|14636.53|14516.53|10
1625637980000|2021-07-07 06:06:20|14637.15|14517.15|14637.67|14517.67|14637.67|14517.67|14635.62|14515.62|10
1625637990000|2021-07-07 06:06:30|14637.09|14517.09|14636.37|14516.37|14637.6|14517.6|14636.26|14516.26|9
1625638000000|2021-07-07 06:06:40|14635.7|14515.7|14633.25|14513.25|14635.84|14515.84|14633.25|14513.25|10
1625638010000|2021-07-07 06:06:50|14633.76|14513.76|14632.65|14512.65|14633.76|14513.76|14632.35|14512.35|9
1625638020000|2021-07-07 06:07:00|14632.46|14512.46|14632.38|14512.38|14632.48|14512.48|14632|14512|9
1625638030000|2021-07-07 06:07:10|14631.98|14511.98|14630.4|14510.4|14632.47|14512.47|14630.4|14510.4|10
1625638040000|2021-07-07 06:07:20|14630.45|14510.45|14629.49|14509.49|14630.77|14510.77|14629.49|14509.49|10
1625638050000|2021-07-07 06:07:30|14629.76|14509.76|14628.89|14508.89|14629.91|14509.91|14628.89|14508.89|7
1625638060000|2021-07-07 06:07:40|14628.96|14508.96|14628.88|14508.88|14629.21|14509.21|14628.48|14508.48|9
1625638070000|2021-07-07 06:07:50|14629.32|14509.32|14628.44|14508.44|14629.6|14509.6|14628.41|14508.41|9
1625638080000|2021-07-07 06:08:00|14628.55|14508.55|14628.75|14508.75|14629.21|14509.21|14628.52|14508.52|9
1625638090000|2021-07-07 06:08:10|14628.6|14508.6|14627.14|14507.14|14628.6|14508.6|14627.04|14507.04|10
1625638100000|2021-07-07 06:08:20|14627.02|14507.02|14626.28|14506.28|14627.02|14507.02|14626.13|14506.13|10
1625638110000|2021-07-07 06:08:30|14625.66|14505.66|14624.56|14504.56|14626.19|14506.19|14624.56|14504.56|10
1625638120000|2021-07-07 06:08:40|14624.42|14504.42|14621.84|14501.84|14624.42|14504.42|14620.62|14500.62|10
1625638130000|2021-07-07 06:08:50|14621.28|14501.28|14621.73|14501.73|14621.73|14501.73|14620.82|14500.82|10
1625638140000|2021-07-07 06:09:00|14621.38|14501.38|14617.14|14497.14|14621.38|14501.38|14617.14|14497.14|10
1625638150000|2021-07-07 06:09:10|14617.02|14497.02|14611.37|14491.37|14617.02|14497.02|14611.37|14491.37|10
1625638160000|2021-07-07 06:09:20|14610.86|14490.86|14609.38|14489.38|14610.86|14490.86|14609.38|14489.38|10
1625638170000|2021-07-07 06:09:30|14607.32|14487.32|14606.95|14486.95|14608.17|14488.17|14606.59|14486.59|10
1625638180000|2021-07-07 06:09:40|14606.3|14486.3|14604.09|14484.09|14606.34|14486.34|14604.09|14484.09|10
1625638190000|2021-07-07 06:09:50|14603.85|14483.85|14602.44|14482.44|14603.85|14483.85|14601.56|14481.56|10
1625638200000|2021-07-07 06:10:00|14602.88|14482.88|14602.99|14482.99|14603.34|14483.34|14602.36|14482.36|9
1625638210000|2021-07-07 06:10:10|14602.95|14482.95|14604.85|14484.85|14605.28|14485.28|14602.95|14482.95|10
1625638220000|2021-07-07 06:10:20|14605.77|14485.77|14608.21|14488.21|14608.28|14488.28|14605.73|14485.73|10
1625638230000|2021-07-07 06:10:30|14608.35|14488.35|14616.01|14496.01|14616.01|14496.01|14608.35|14488.35|10
1625638240000|2021-07-07 06:10:40|14617.02|14497.02|14622.41|14502.41|14622.41|14502.41|14617.02|14497.02|10
1625638250000|2021-07-07 06:10:50|14623.69|14503.69|14630.77|14510.77|14631.34|14511.34|14623.69|14503.69|10
1625638260000|2021-07-07 06:11:00|14631.19|14511.19|14628.73|14508.73|14631.26|14511.26|14628.73|14508.73|9
1625638270000|2021-07-07 06:11:10|14629.04|14509.04|14629.62|14509.62|14629.78|14509.78|14628.81|14508.81|10
1625638280000|2021-07-07 06:11:20|14629.04|14509.04|14628.95|14508.95|14629.56|14509.56|14628.92|14508.92|9
1625638290000|2021-07-07 06:11:30|14628.65|14508.65|14627.67|14507.67|14628.65|14508.65|14627.46|14507.46|10
1625638300000|2021-07-07 06:11:40|14627.61|14507.61|14627.12|14507.12|14628.23|14508.23|14627.12|14507.12|9
1625638310000|2021-07-07 06:11:50|14626.97|14506.97|14625.61|14505.61|14627.25|14507.25|14624.78|14504.78|10
1625638320000|2021-07-07 06:12:00|14624.69|14504.69|14623.64|14503.64|14624.74|14504.74|14623.64|14503.64|10
1625638330000|2021-07-07 06:12:10|14622.37|14502.37|14617.84|14497.84|14622.37|14502.37|14617.84|14497.84|10
1625638340000|2021-07-07 06:12:20|14617.74|14497.74|14615.92|14495.92|14617.74|14497.74|14615.92|14495.92|10
1625638350000|2021-07-07 06:12:30|14615.21|14495.21|14613.68|14493.68|14615.75|14495.75|14613.42|14493.42|10
1625638360000|2021-07-07 06:12:40|14613.76|14493.76|14610.55|14490.55|14613.86|14493.86|14610.55|14490.55|10
1625638370000|2021-07-07 06:12:50|14609.63|14489.63|14609.36|14489.36|14610.47|14490.47|14609.36|14489.36|10
1625638380000|2021-07-07 06:13:00|14609.13|14489.13|14605.63|14485.63|14609.13|14489.13|14605.63|14485.63|10
1625638390000|2021-07-07 06:13:10|14605.05|14485.05|14601.75|14481.75|14605.11|14485.11|14601.75|14481.75|10
1625638400000|2021-07-07 06:13:20|14601.49|14481.49|14601.82|14481.82|14601.82|14481.82|14600.42|14480.42|10
1625638410000|2021-07-07 06:13:30|14601.94|14481.94|14601.28|14481.28|14602.74|14482.74|14601.28|14481.28|10
1625638420000|2021-07-07 06:13:40|14601.48|14481.48|14600.74|14480.74|14601.84|14481.84|14600.31|14480.31|10
1625638430000|2021-07-07 06:13:50|14600.12|14480.12|14600.69|14480.69|14600.69|14480.69|14600.03|14480.03|8
1625638440000|2021-07-07 06:14:00|14599.98|14479.98|14601.29|14481.29|14601.29|14481.29|14599.85|14479.85|9
1625638450000|2021-07-07 06:14:10|14601.7|14481.7|14601.78|14481.78|14602.54|14482.54|14601.7|14481.7|9
1625638460000|2021-07-07 06:14:20|14601.57|14481.57|14599.63|14479.63|14601.57|14481.57|14599.63|14479.63|10
1625638470000|2021-07-07 06:14:30|14599.69|14479.69|14599.02|14479.02|14600.12|14480.12|14599.02|14479.02|9
1625638480000|2021-07-07 06:14:40|14599.11|14479.11|14597.49|14477.49|14599.11|14479.11|14597.49|14477.49|10
1625638490000|2021-07-07 06:14:50|14597.76|14477.76|14594.55|14474.55|14597.76|14477.76|14594.55|14474.55|10
1625638500000|2021-07-07 06:15:00|14594.52|14474.52|14597.2|14477.2|14597.26|14477.26|14594.5|14474.5|10
1625638510000|2021-07-07 06:15:10|14597.39|14477.39|14600.93|14480.93|14600.93|14480.93|14597.39|14477.39|10
1625638520000|2021-07-07 06:15:20|14600.81|14480.81|14603.71|14483.71|14603.71|14483.71|14600.81|14480.81|10
1625638530000|2021-07-07 06:15:30|14604.66|14484.66|14605.04|14485.04|14605.72|14485.72|14604.5|14484.5|10
1625638540000|2021-07-07 06:15:40|14605.37|14485.37|14608.26|14488.26|14608.26|14488.26|14605.37|14485.37|10
1625638550000|2021-07-07 06:15:50|14607.69|14487.69|14608.31|14488.31|14608.54|14488.54|14607.69|14487.69|10
1625638560000|2021-07-07 06:16:00|14608.43|14488.43|14609.05|14489.05|14609.05|14489.05|14608.32|14488.32|9
1625638570000|2021-07-07 06:16:10|14608.91|14488.91|14608.53|14488.53|14609.2|14489.2|14608.53|14488.53|10
1625638580000|2021-07-07 06:16:20|14608.38|14488.38|14609.1|14489.1|14609.1|14489.1|14607.66|14487.66|9
1625638590000|2021-07-07 06:16:30|14608.99|14488.99|14607.67|14487.67|14608.99|14488.99|14607.67|14487.67|6
1625638600000|2021-07-07 06:16:40|14607.35|14487.35|14606.45|14486.45|14608.47|14488.47|14605.46|14485.46|10
1625638610000|2021-07-07 06:16:50|14606.05|14486.05|14604.89|14484.89|14606.22|14486.22|14604.31|14484.31|10
1625638620000|2021-07-07 06:17:00|14605.08|14485.08|14603.49|14483.49|14605.12|14485.12|14603.21|14483.21|10
1625638630000|2021-07-07 06:17:10|14603.07|14483.07|14602.61|14482.61|14603.32|14483.32|14602.23|14482.23|10
1625638640000|2021-07-07 06:17:20|14602.76|14482.76|14601.76|14481.76|14602.76|14482.76|14601.76|14481.76|10
1625638650000|2021-07-07 06:17:30|14602.04|14482.04|14595.31|14475.31|14602.04|14482.04|14595.31|14475.31|10
1625638660000|2021-07-07 06:17:40|14592.2|14472.2|14588.22|14468.22|14592.2|14472.2|14588.05|14468.05|10
1625638670000|2021-07-07 06:17:50|14587.28|14467.28|14579.49|14459.49|14587.28|14467.28|14579.49|14459.49|10
1625638680000|2021-07-07 06:18:00|14575.45|14455.45|14575.86|14455.86|14575.86|14455.86|14573.98|14453.98|10
1625638690000|2021-07-07 06:18:10|14576.01|14456.01|14574.99|14454.99|14576.7|14456.7|14574.99|14454.99|10
1625638700000|2021-07-07 06:18:20|14575.44|14455.44|14575.01|14455.01|14575.54|14455.54|14574.52|14454.52|10
1625638710000|2021-07-07 06:18:30|14574.61|14454.61|14572.02|14452.02|14574.71|14454.71|14572.02|14452.02|8
1625638720000|2021-07-07 06:18:40|14571.68|14451.68|14571.79|14451.79|14572.32|14452.32|14571.22|14451.22|9
1625638730000|2021-07-07 06:18:50|14572|14452|14568.89|14448.89|14572|14452|14568.89|14448.89|9
1625638740000|2021-07-07 06:19:00|14569.02|14449.02|14567.83|14447.83|14569.07|14449.07|14567.83|14447.83|10
1625638750000|2021-07-07 06:19:10|14567.22|14447.22|14565.28|14445.28|14567.38|14447.38|14565.2|14445.2|10
1625638760000|2021-07-07 06:19:20|14565.33|14445.33|14564.33|14444.33|14566.11|14446.11|14564.21|14444.21|10
1625638770000|2021-07-07 06:19:30|14565.12|14445.12|14568.28|14448.28|14568.28|14448.28|14565.1|14445.1|10
1625638780000|2021-07-07 06:19:40|14569.01|14449.01|14572.27|14452.27|14572.27|14452.27|14568.76|14448.76|10
1625638790000|2021-07-07 06:19:50|14573.09|14453.09|14574.88|14454.88|14575.77|14455.77|14572.64|14452.64|9
1625638800000|2021-07-07 06:20:00|14574.72|14454.72|14577.86|14457.86|14577.86|14457.86|14574.72|14454.72|10
1625638810000|2021-07-07 06:20:10|14577.73|14457.73|14580.19|14460.19|14580.19|14460.19|14577.73|14457.73|10
1625638820000|2021-07-07 06:20:20|14580.06|14460.06|14584.81|14464.81|14584.81|14464.81|14580.06|14460.06|9
1625638830000|2021-07-07 06:20:30|14585.11|14465.11|14587|14467|14587|14467|14585.11|14465.11|10
1625638840000|2021-07-07 06:20:40|14591.18|14471.18|14591.66|14471.66|14591.73|14471.73|14590.84|14470.84|9
1625638850000|2021-07-07 06:20:50|14590.83|14470.83|14592.69|14472.69|14592.69|14472.69|14590.83|14470.83|10
1625638860000|2021-07-07 06:21:00|14592.83|14472.83|14592.97|14472.97|14592.97|14472.97|14592.06|14472.06|10
1625638870000|2021-07-07 06:21:10|14592.83|14472.83|14592.68|14472.68|14592.94|14472.94|14592.03|14472.03|10
1625638880000|2021-07-07 06:21:20|14592.15|14472.15|14590.87|14470.87|14592.26|14472.26|14590.87|14470.87|8
1625638890000|2021-07-07 06:21:30|14591.06|14471.06|14590.82|14470.82|14591.77|14471.77|14590.82|14470.82|7
1625638900000|2021-07-07 06:21:40|14590.99|14470.99|14591.14|14471.14|14591.2|14471.2|14590.93|14470.93|8
1625638910000|2021-07-07 06:21:50|14590.91|14470.91|14590.4|14470.4|14591.91|14471.91|14590.4|14470.4|10
1625638920000|2021-07-07 06:22:00|14590.24|14470.24|14590.35|14470.35|14590.59|14470.59|14589.94|14469.94|10
1625638930000|2021-07-07 06:22:10|14590.63|14470.63|14591.7|14471.7|14591.72|14471.72|14589.54|14469.54|9
1625638940000|2021-07-07 06:22:20|14592.85|14472.85|14595.05|14475.05|14596.3|14476.3|14592.83|14472.83|9
1625638950000|2021-07-07 06:22:30|14595.16|14475.16|14599.35|14479.35|14599.35|14479.35|14595.16|14475.16|10
1625638960000|2021-07-07 06:22:40|14599.56|14479.56|14601.73|14481.73|14601.73|14481.73|14599.56|14479.56|9
1625638970000|2021-07-07 06:22:50|14603.36|14483.36|14609.42|14489.42|14609.46|14489.46|14603.36|14483.36|10
1625638980000|2021-07-07 06:23:00|14609.07|14489.07|14610.41|14490.41|14610.41|14490.41|14608.9|14488.9|10
1625638990000|2021-07-07 06:23:10|14609.89|14489.89|14607.91|14487.91|14609.89|14489.89|14607.91|14487.91|10
1625639000000|2021-07-07 06:23:20|14607.87|14487.87|14606.45|14486.45|14607.87|14487.87|14606.44|14486.44|10
1625639010000|2021-07-07 06:23:30|14606.32|14486.32|14605.84|14485.84|14606.33|14486.33|14605.83|14485.83|9
1625639020000|2021-07-07 06:23:40|14605.44|14485.44|14605.66|14485.66|14605.99|14485.99|14604.79|14484.79|10
1625639030000|2021-07-07 06:23:50|14605.32|14485.32|14604.09|14484.09|14605.65|14485.65|14604.09|14484.09|10
1625639040000|2021-07-07 06:24:00|14604.07|14484.07|14603.65|14483.65|14604.07|14484.07|14603.44|14483.44|10
1625639050000|2021-07-07 06:24:10|14604.52|14484.52|14604.85|14484.85|14605.15|14485.15|14604.3|14484.3|10
1625639060000|2021-07-07 06:24:20|14605.03|14485.03|14606.87|14486.87|14606.96|14486.96|14605.03|14485.03|10
1625639070000|2021-07-07 06:24:30|14606.93|14486.93|14608.06|14488.06|14608.24|14488.24|14606.93|14486.93|10
1625639080000|2021-07-07 06:24:40|14609.1|14489.1|14610.28|14490.28|14610.28|14490.28|14608.42|14488.42|10
1625639090000|2021-07-07 06:24:50|14610.38|14490.38|14610.35|14490.35|14610.99|14490.99|14610.11|14490.11|10
1625639100000|2021-07-07 06:25:00|14610.2|14490.2|14610.61|14490.61|14611.37|14491.37|14610.2|14490.2|8
1625639110000|2021-07-07 06:25:10|14610.69|14490.69|14611.03|14491.03|14611.03|14491.03|14610.18|14490.18|10
1625639120000|2021-07-07 06:25:20|14611.15|14491.15|14611.35|14491.35|14611.35|14491.35|14610.61|14490.61|9
1625639130000|2021-07-07 06:25:30|14611.52|14491.52|14612.12|14492.12|14612.48|14492.48|14611.52|14491.52|9
1625639140000|2021-07-07 06:25:40|14612.58|14492.58|14613.2|14493.2|14613.69|14493.69|14612.58|14492.58|10
1625639150000|2021-07-07 06:25:50|14613.22|14493.22|14613.6|14493.6|14614.21|14494.21|14613.22|14493.22|10
1625639160000|2021-07-07 06:26:00|14613.65|14493.65|14612.72|14492.72|14613.65|14493.65|14612.67|14492.67|10
1625639170000|2021-07-07 06:26:10|14612.58|14492.58|14613.21|14493.21|14613.35|14493.35|14612.58|14492.58|10
1625639180000|2021-07-07 06:26:20|14612.9|14492.9|14614.02|14494.02|14614.06|14494.06|14612.9|14492.9|10
1625639190000|2021-07-07 06:26:30|14613.93|14493.93|14615.38|14495.38|14615.81|14495.81|14613.92|14493.92|10
1625639200000|2021-07-07 06:26:40|14615.66|14495.66|14615.6|14495.6|14616.52|14496.52|14615.31|14495.31|10
1625639210000|2021-07-07 06:26:50|14615.63|14495.63|14616.17|14496.17|14616.62|14496.62|14615.52|14495.52|10
1625639220000|2021-07-07 06:27:00|14616.33|14496.33|14615.14|14495.14|14616.37|14496.37|14615.14|14495.14|10
1625639230000|2021-07-07 06:27:10|14614.83|14494.83|14614.62|14494.62|14615.2|14495.2|14614.62|14494.62|9
1625639240000|2021-07-07 06:27:20|14614.6|14494.6|14614.45|14494.45|14614.67|14494.67|14614.15|14494.15|9
1625639250000|2021-07-07 06:27:30|14614.04|14494.04|14614.96|14494.96|14615.17|14495.17|14614.04|14494.04|9
1625639260000|2021-07-07 06:27:40|14615.16|14495.16|14614.5|14494.5|14615.22|14495.22|14614.31|14494.31|7
1625639270000|2021-07-07 06:27:50|14614.37|14494.37|14616.07|14496.07|14616.07|14496.07|14614.34|14494.34|10
1625639280000|2021-07-07 06:28:00|14616.06|14496.06|14614.84|14494.84|14616.06|14496.06|14614.45|14494.45|10
1625639290000|2021-07-07 06:28:10|14615.03|14495.03|14614.02|14494.02|14615.61|14495.61|14614.01|14494.01|9
1625639300000|2021-07-07 06:28:20|14614.04|14494.04|14613.39|14493.39|14614.04|14494.04|14613.26|14493.26|10
1625639310000|2021-07-07 06:28:30|14613.26|14493.26|14610.65|14490.65|14613.26|14493.26|14610.65|14490.65|10
1625639320000|2021-07-07 06:28:40|14610.22|14490.22|14609.82|14489.82|14610.22|14490.22|14609.3|14489.3|10
1625639330000|2021-07-07 06:28:50|14609.53|14489.53|14608.84|14488.84|14609.91|14489.91|14608.84|14488.84|10
1625639340000|2021-07-07 06:29:00|14608.62|14488.62|14606.73|14486.73|14608.63|14488.63|14606.73|14486.73|9
1625639350000|2021-07-07 06:29:10|14606.54|14486.54|14605.92|14485.92|14606.61|14486.61|14605.92|14485.92|10
1625639360000|2021-07-07 06:29:20|14605.53|14485.53|14598.57|14478.57|14605.53|14485.53|14598.57|14478.57|10
1625639370000|2021-07-07 06:29:30|14598.91|14478.91|14593.95|14473.95|14598.91|14478.91|14593.95|14473.95|10
1625639380000|2021-07-07 06:29:40|14593.34|14473.34|14592.53|14472.53|14593.34|14473.34|14592.5|14472.5|10
1625639390000|2021-07-07 06:29:50|14592.41|14472.41|14594.2|14474.2|14594.2|14474.2|14592.31|14472.31|9
1625639400000|2021-07-07 06:30:00|14594.93|14474.93|14600.51|14480.51|14600.51|14480.51|14594.89|14474.89|10
1625639410000|2021-07-07 06:30:10|14600.22|14480.22|14603.35|14483.35|14603.41|14483.41|14600.22|14480.22|9
1625639420000|2021-07-07 06:30:20|14603.39|14483.39|14606.05|14486.05|14606.05|14486.05|14603.39|14483.39|10
1625639430000|2021-07-07 06:30:30|14606.11|14486.11|14608.06|14488.06|14608.31|14488.31|14605.92|14485.92|10
1625639440000|2021-07-07 06:30:40|14607.92|14487.92|14609.56|14489.56|14610|14490|14607.92|14487.92|10
1625639450000|2021-07-07 06:30:50|14609.43|14489.43|14608.86|14488.86|14609.79|14489.79|14608.63|14488.63|9
1625639460000|2021-07-07 06:31:00|14608.93|14488.93|14608.31|14488.31|14609.24|14489.24|14608.28|14488.28|9
1625639470000|2021-07-07 06:31:10|14607.82|14487.82|14603.2|14483.2|14607.88|14487.88|14603.2|14483.2|10
1625639480000|2021-07-07 06:31:20|14602.38|14482.38|14600.73|14480.73|14602.59|14482.59|14600.73|14480.73|9
1625639490000|2021-07-07 06:31:30|14600.03|14480.03|14597.78|14477.78|14600.06|14480.06|14597.78|14477.78|10
1625639500000|2021-07-07 06:31:40|14597.21|14477.21|14594.13|14474.13|14597.21|14477.21|14594.13|14474.13|10
1625639510000|2021-07-07 06:31:50|14593.85|14473.85|14594.48|14474.48|14594.58|14474.58|14593.05|14473.05|10
1625639520000|2021-07-07 06:32:00|14594.64|14474.64|14596.08|14476.08|14596.1|14476.1|14594.64|14474.64|10
1625639530000|2021-07-07 06:32:10|14596.43|14476.43|14596.73|14476.73|14597.71|14477.71|14596.43|14476.43|9
1625639540000|2021-07-07 06:32:20|14596.42|14476.42|14598.02|14478.02|14598.02|14478.02|14596.42|14476.42|10
1625639550000|2021-07-07 06:32:30|14598.06|14478.06|14597.9|14477.9|14598.14|14478.14|14597.56|14477.56|9
1625639560000|2021-07-07 06:32:40|14597.78|14477.78|14598.73|14478.73|14598.73|14478.73|14597.78|14477.78|10
1625639570000|2021-07-07 06:32:50|14598.25|14478.25|14597.13|14477.13|14598.38|14478.38|14597.13|14477.13|8
1625639580000|2021-07-07 06:33:00|14596.7|14476.7|14594.95|14474.95|14596.7|14476.7|14594.95|14474.95|9
1625639590000|2021-07-07 06:33:10|14595.84|14475.84|14595.25|14475.25|14595.88|14475.88|14595.25|14475.25|10
1625639600000|2021-07-07 06:33:20|14595.33|14475.33|14597.41|14477.41|14597.41|14477.41|14595.33|14475.33|10
1625639610000|2021-07-07 06:33:30|14597.72|14477.72|14600.79|14480.79|14600.79|14480.79|14597.72|14477.72|10
1625639620000|2021-07-07 06:33:40|14601.38|14481.38|14600.45|14480.45|14601.38|14481.38|14600.11|14480.11|8
1625639630000|2021-07-07 06:33:50|14600.52|14480.52|14601.84|14481.84|14601.9|14481.9|14600.35|14480.35|9
1625639640000|2021-07-07 06:34:00|14601.93|14481.93|14602.13|14482.13|14602.16|14482.16|14601.65|14481.65|9
1625639650000|2021-07-07 06:34:10|14602.26|14482.26|14601.15|14481.15|14602.78|14482.78|14601.15|14481.15|10
1625639660000|2021-07-07 06:34:20|14601.17|14481.17|14602.99|14482.99|14602.99|14482.99|14600.35|14480.35|9
1625639670000|2021-07-07 06:34:30|14603.48|14483.48|14605.55|14485.55|14605.55|14485.55|14603.47|14483.47|9
1625639680000|2021-07-07 06:34:40|14606.14|14486.14|14607.62|14487.62|14608.5|14488.5|14606.14|14486.14|10
1625639690000|2021-07-07 06:34:50|14608.01|14488.01|14607.99|14487.99|14608.23|14488.23|14607.99|14487.99|7
1625639700000|2021-07-07 06:35:00|14608.01|14488.01|14608.62|14488.62|14608.69|14488.69|14608.01|14488.01|9
1625639710000|2021-07-07 06:35:10|14608.4|14488.4|14608.84|14488.84|14608.84|14488.84|14608.4|14488.4|9
1625639720000|2021-07-07 06:35:20|14608.76|14488.76|14609.51|14489.51|14609.51|14489.51|14608.76|14488.76|9
1625639730000|2021-07-07 06:35:30|14609.56|14489.56|14611.07|14491.07|14611.07|14491.07|14609.56|14489.56|8
1625639740000|2021-07-07 06:35:40|14611.24|14491.24|14610.29|14490.29|14611.43|14491.43|14610.29|14490.29|9
1625639750000|2021-07-07 06:35:50|14610.22|14490.22|14610.28|14490.28|14610.28|14490.28|14609.89|14489.89|9
1625639760000|2021-07-07 06:36:00|14610.44|14490.44|14610.09|14490.09|14610.78|14490.78|14610.09|14490.09|9
1625639770000|2021-07-07 06:36:10|14609.42|14489.42|14607.08|14487.08|14609.42|14489.42|14607.08|14487.08|9
1625639780000|2021-07-07 06:36:20|14606.85|14486.85|14606.15|14486.15|14606.85|14486.85|14605.52|14485.52|10
1625639790000|2021-07-07 06:36:30|14605.72|14485.72|14606.44|14486.44|14607.31|14487.31|14605.56|14485.56|10
1625639800000|2021-07-07 06:36:40|14606.5|14486.5|14611.08|14491.08|14611.39|14491.39|14606.5|14486.5|10
1625639810000|2021-07-07 06:36:50|14611.07|14491.07|14610.63|14490.63|14611.07|14491.07|14610.63|14490.63|10
1625639820000|2021-07-07 06:37:00|14610.56|14490.56|14611.74|14491.74|14611.74|14491.74|14610.56|14490.56|10
1625639830000|2021-07-07 06:37:10|14611.82|14491.82|14614.17|14494.17|14614.39|14494.39|14611.82|14491.82|9
1625639840000|2021-07-07 06:37:20|14614.52|14494.52|14614.51|14494.51|14615.6|14495.6|14614.51|14494.51|10
1625639850000|2021-07-07 06:37:30|14614.8|14494.8|14616.36|14496.36|14616.36|14496.36|14614.8|14494.8|10
1625639860000|2021-07-07 06:37:40|14616.34|14496.34|14615.63|14495.63|14616.44|14496.44|14615.63|14495.63|10
1625639870000|2021-07-07 06:37:50|14614.82|14494.82|14615.6|14495.6|14615.67|14495.67|14614.74|14494.74|8
1625639880000|2021-07-07 06:38:00|14615.78|14495.78|14615.24|14495.24|14615.78|14495.78|14614.78|14494.78|8
1625639890000|2021-07-07 06:38:10|14615.35|14495.35|14615.24|14495.24|14615.35|14495.35|14615.17|14495.17|8
1625639900000|2021-07-07 06:38:20|14615.13|14495.13|14614.78|14494.78|14615.32|14495.32|14614.65|14494.65|9
1625639910000|2021-07-07 06:38:30|14614.53|14494.53|14613.34|14493.34|14614.99|14494.99|14613.34|14493.34|9
1625639920000|2021-07-07 06:38:40|14612.74|14492.74|14610.97|14490.97|14612.74|14492.74|14610.78|14490.78|10
1625639930000|2021-07-07 06:38:50|14611.28|14491.28|14610.7|14490.7|14611.72|14491.72|14610.23|14490.23|10
1625639940000|2021-07-07 06:39:00|14610.71|14490.71|14609.98|14489.98|14610.71|14490.71|14609.54|14489.54|9
1625639950000|2021-07-07 06:39:10|14610|14490|14610.91|14490.91|14610.91|14490.91|14610|14490|10
1625639960000|2021-07-07 06:39:20|14611.23|14491.23|14610.53|14490.53|14611.56|14491.56|14610.53|14490.53|9
1625639970000|2021-07-07 06:39:30|14610.58|14490.58|14610.42|14490.42|14610.9|14490.9|14610.42|14490.42|9
1625639980000|2021-07-07 06:39:40|14610.2|14490.2|14611.08|14491.08|14611.67|14491.67|14610.17|14490.17|9
1625639990000|2021-07-07 06:39:50|14610.56|14490.56|14610.16|14490.16|14610.99|14490.99|14610.16|14490.16|9
1625640000000|2021-07-07 06:40:00|14609.92|14489.92|14611.84|14491.84|14611.84|14491.84|14609.81|14489.81|10
1625640010000|2021-07-07 06:40:10|14611.81|14491.81|14611.93|14491.93|14613.42|14493.42|14611.81|14491.81|10
1625640020000|2021-07-07 06:40:20|14612.26|14492.26|14612.45|14492.45|14613.58|14493.58|14612.1|14492.1|8
1625640030000|2021-07-07 06:40:30|14612.44|14492.44|14613.44|14493.44|14613.49|14493.49|14612.44|14492.44|10
1625640040000|2021-07-07 06:40:40|14613.51|14493.51|14617.45|14497.45|14617.45|14497.45|14613.51|14493.51|10
1625640050000|2021-07-07 06:40:50|14617.64|14497.64|14618.54|14498.54|14618.97|14498.97|14616.85|14496.85|9
1625640060000|2021-07-07 06:41:00|14618.9|14498.9|14617.88|14497.88|14619.14|14499.14|14617.86|14497.86|10
1625640070000|2021-07-07 06:41:10|14617.94|14497.94|14617.94|14497.94|14617.94|14497.94|14617.35|14497.35|10
1625640080000|2021-07-07 06:41:20|14617.89|14497.89|14618.18|14498.18|14618.18|14498.18|14617.58|14497.58|10
1625640090000|2021-07-07 06:41:30|14618.21|14498.21|14619.05|14499.05|14619.08|14499.08|14617.99|14497.99|10
1625640100000|2021-07-07 06:41:40|14619.11|14499.11|14619.45|14499.45|14619.48|14499.48|14619.11|14499.11|10
1625640110000|2021-07-07 06:41:50|14619.47|14499.47|14617.42|14497.42|14619.96|14499.96|14617.42|14497.42|10
1625640120000|2021-07-07 06:42:00|14617.4|14497.4|14616.97|14496.97|14618.26|14498.26|14616.97|14496.97|10
1625640130000|2021-07-07 06:42:10|14616.94|14496.94|14615.32|14495.32|14616.94|14496.94|14614.87|14494.87|10
1625640140000|2021-07-07 06:42:20|14615.18|14495.18|14612.93|14492.93|14615.18|14495.18|14612.93|14492.93|10
1625640150000|2021-07-07 06:42:30|14612.64|14492.64|14612.3|14492.3|14612.74|14492.74|14612.15|14492.15|9
1625640160000|2021-07-07 06:42:40|14612.28|14492.28|14612.84|14492.84|14612.84|14492.84|14611.97|14491.97|8
1625640170000|2021-07-07 06:42:50|14612.63|14492.63|14611.92|14491.92|14612.73|14492.73|14611.92|14491.92|10
1625640180000|2021-07-07 06:43:00|14610.84|14490.84|14610.53|14490.53|14610.84|14490.84|14609.49|14489.49|10
1625640190000|2021-07-07 06:43:10|14610.44|14490.44|14608.14|14488.14|14610.44|14490.44|14608.07|14488.07|8
1625640200000|2021-07-07 06:43:20|14607.88|14487.88|14607.39|14487.39|14607.88|14487.88|14607.1|14487.1|10
1625640210000|2021-07-07 06:43:30|14607.4|14487.4|14605.24|14485.24|14607.4|14487.4|14605.01|14485.01|10
1625640220000|2021-07-07 06:43:40|14603.37|14483.37|14604.66|14484.66|14604.86|14484.86|14603.02|14483.02|9
1625640230000|2021-07-07 06:43:50|14604.5|14484.5|14604.02|14484.02|14604.97|14484.97|14603.22|14483.22|9
1625640240000|2021-07-07 06:44:00|14603.87|14483.87|14603.99|14483.99|14604.79|14484.79|14603.45|14483.45|10
1625640250000|2021-07-07 06:44:10|14603.82|14483.82|14605.54|14485.54|14605.54|14485.54|14603.82|14483.82|9
1625640260000|2021-07-07 06:44:20|14605.81|14485.81|14606.51|14486.51|14606.51|14486.51|14605.56|14485.56|10
1625640270000|2021-07-07 06:44:30|14606.86|14486.86|14605.51|14485.51|14607.22|14487.22|14605.51|14485.51|9
1625640280000|2021-07-07 06:44:40|14604.55|14484.55|14604.67|14484.67|14604.77|14484.77|14604.54|14484.54|9
1625640290000|2021-07-07 06:44:50|14604.63|14484.63|14602.83|14482.83|14605.51|14485.51|14602.83|14482.83|9
1625640300000|2021-07-07 06:45:00|14602.66|14482.66|14603.3|14483.3|14603.3|14483.3|14601.19|14481.19|10
1625640310000|2021-07-07 06:45:10|14603.34|14483.34|14603.28|14483.28|14605.02|14485.02|14602.98|14482.98|10
1625640320000|2021-07-07 06:45:20|14603.05|14483.05|14602.72|14482.72|14603.05|14483.05|14602.46|14482.46|9
1625640330000|2021-07-07 06:45:30|14602.71|14482.71|14600.71|14480.71|14602.71|14482.71|14600.71|14480.71|9
1625640340000|2021-07-07 06:45:40|14600.56|14480.56|14600.92|14480.92|14600.92|14480.92|14600.56|14480.56|9
1625640350000|2021-07-07 06:45:50|14600.99|14480.99|14600.01|14480.01|14600.99|14480.99|14599.68|14479.68|10
1625640360000|2021-07-07 06:46:00|14600.21|14480.21|14601.94|14481.94|14601.94|14481.94|14600.21|14480.21|8
1625640370000|2021-07-07 06:46:10|14601.97|14481.97|14602.35|14482.35|14602.35|14482.35|14601.21|14481.21|10
1625640380000|2021-07-07 06:46:20|14601.61|14481.61|14603.77|14483.77|14603.77|14483.77|14601.6|14481.6|10
1625640390000|2021-07-07 06:46:30|14603.03|14483.03|14603.61|14483.61|14603.91|14483.91|14603.03|14483.03|9
1625640400000|2021-07-07 06:46:40|14603.72|14483.72|14604.88|14484.88|14605.22|14485.22|14603.6|14483.6|10
1625640410000|2021-07-07 06:46:50|14604.91|14484.91|14605.58|14485.58|14605.58|14485.58|14604.89|14484.89|9
1625640420000|2021-07-07 06:47:00|14605.63|14485.63|14607.67|14487.67|14607.8|14487.8|14605.63|14485.63|10
1625640430000|2021-07-07 06:47:10|14607.56|14487.56|14606.98|14486.98|14607.83|14487.83|14606.6|14486.6|9
1625640440000|2021-07-07 06:47:20|14607.03|14487.03|14606.82|14486.82|14607.03|14487.03|14606.72|14486.72|9
1625640450000|2021-07-07 06:47:30|14606.81|14486.81|14605.3|14485.3|14606.94|14486.94|14605.3|14485.3|9
1625640460000|2021-07-07 06:47:40|14605.29|14485.29|14604.84|14484.84|14605.29|14485.29|14604.58|14484.58|7
1625640470000|2021-07-07 06:47:50|14604.79|14484.79|14604.22|14484.22|14604.79|14484.79|14604.22|14484.22|9
1625640480000|2021-07-07 06:48:00|14604.2|14484.2|14600.9|14480.9|14604.2|14484.2|14600.9|14480.9|10
1625640490000|2021-07-07 06:48:10|14600.73|14480.73|14600.47|14480.47|14600.74|14480.74|14599.87|14479.87|10
1625640500000|2021-07-07 06:48:20|14600.42|14480.42|14600.58|14480.58|14600.8|14480.8|14598.88|14478.88|10
1625640510000|2021-07-07 06:48:30|14600.13|14480.13|14598.19|14478.19|14600.13|14480.13|14598.09|14478.09|9
1625640520000|2021-07-07 06:48:40|14598.55|14478.55|14599.44|14479.44|14599.44|14479.44|14598.26|14478.26|10
1625640530000|2021-07-07 06:48:50|14600.14|14480.14|14601.05|14481.05|14601.15|14481.15|14600.14|14480.14|10
1625640540000|2021-07-07 06:49:00|14601|14481|14600.78|14480.78|14601|14481|14600.59|14480.59|9
1625640550000|2021-07-07 06:49:10|14600.77|14480.77|14601.18|14481.18|14601.71|14481.71|14600.75|14480.75|10
1625640560000|2021-07-07 06:49:20|14600.98|14480.98|14601.17|14481.17|14601.17|14481.17|14600.72|14480.72|10
1625640570000|2021-07-07 06:49:30|14601.18|14481.18|14601.91|14481.91|14601.96|14481.96|14600.59|14480.59|9
1625640580000|2021-07-07 06:49:40|14600.87|14480.87|14600.51|14480.51|14600.87|14480.87|14600.48|14480.48|8
1625640590000|2021-07-07 06:49:50|14600.49|14480.49|14599.93|14479.93|14600.49|14480.49|14599.93|14479.93|9
1625640600000|2021-07-07 06:50:00|14599.94|14479.94|14600.93|14480.93|14600.93|14480.93|14599.85|14479.85|10
1625640610000|2021-07-07 06:50:10|14600.98|14480.98|14600.16|14480.16|14600.98|14480.98|14599.99|14479.99|10
1625640620000|2021-07-07 06:50:20|14600.17|14480.17|14599.78|14479.78|14600.17|14480.17|14599.78|14479.78|9
1625640630000|2021-07-07 06:50:30|14599.81|14479.81|14599.97|14479.97|14600.08|14480.08|14598.93|14478.93|9
1625640640000|2021-07-07 06:50:40|14600.05|14480.05|14599.11|14479.11|14600.18|14480.18|14598.81|14478.81|9
1625640650000|2021-07-07 06:50:50|14598.99|14478.99|14600.01|14480.01|14600.01|14480.01|14598.89|14478.89|10
1625640660000|2021-07-07 06:51:00|14600.13|14480.13|14602.67|14482.67|14602.67|14482.67|14600.13|14480.13|10
1625640670000|2021-07-07 06:51:10|14603.1|14483.1|14606.04|14486.04|14606.04|14486.04|14603.08|14483.08|8
1625640680000|2021-07-07 06:51:20|14606.78|14486.78|14608.41|14488.41|14608.55|14488.55|14606.78|14486.78|8
1625640690000|2021-07-07 06:51:30|14607.71|14487.71|14608.71|14488.71|14609.24|14489.24|14607.71|14487.71|10
1625640700000|2021-07-07 06:51:40|14609.15|14489.15|14607.6|14487.6|14609.15|14489.15|14607.6|14487.6|10
1625640710000|2021-07-07 06:51:50|14607.39|14487.39|14606.35|14486.35|14607.5|14487.5|14606.35|14486.35|10
1625640720000|2021-07-07 06:52:00|14606.18|14486.18|14604.88|14484.88|14606.18|14486.18|14604.82|14484.82|10
1625640730000|2021-07-07 06:52:10|14605.77|14485.77|14600.46|14480.46|14605.77|14485.77|14600.46|14480.46|10
1625640740000|2021-07-07 06:52:20|14600.76|14480.76|14596.34|14476.34|14600.76|14480.76|14596.34|14476.34|10
1625640750000|2021-07-07 06:52:30|14596.01|14476.01|14595.62|14475.62|14596.09|14476.09|14595.5|14475.5|8
1625640760000|2021-07-07 06:52:40|14595.56|14475.56|14594.62|14474.62|14595.81|14475.81|14594.47|14474.47|10
1625640770000|2021-07-07 06:52:50|14594.75|14474.75|14588.02|14468.02|14594.85|14474.85|14588.02|14468.02|10
1625640780000|2021-07-07 06:53:00|14587.97|14467.97|14581.84|14461.84|14587.97|14467.97|14581.84|14461.84|9
1625640790000|2021-07-07 06:53:10|14581.39|14461.39|14575.66|14455.66|14581.39|14461.39|14575.66|14455.66|10
1625640800000|2021-07-07 06:53:20|14576.25|14456.25|14576.77|14456.77|14577.76|14457.76|14576.08|14456.08|10
1625640810000|2021-07-07 06:53:30|14576.84|14456.84|14578.09|14458.09|14578.14|14458.14|14575.86|14455.86|10
1625640820000|2021-07-07 06:53:40|14578.2|14458.2|14574.49|14454.49|14579.24|14459.24|14574.47|14454.47|10
1625640830000|2021-07-07 06:53:50|14574.6|14454.6|14571.75|14451.75|14574.6|14454.6|14571.75|14451.75|9
1625640840000|2021-07-07 06:54:00|14571.8|14451.8|14570.41|14450.41|14572.03|14452.03|14570.36|14450.36|10
1625640850000|2021-07-07 06:54:10|14570.54|14450.54|14568.37|14448.37|14570.54|14450.54|14568.37|14448.37|10
1625640860000|2021-07-07 06:54:20|14567.95|14447.95|14566.44|14446.44|14568.04|14448.04|14565.82|14445.82|10
1625640870000|2021-07-07 06:54:30|14566.26|14446.26|14563.23|14443.23|14566.26|14446.26|14563.03|14443.03|10
1625640880000|2021-07-07 06:54:40|14562.91|14442.91|14559.98|14439.98|14562.96|14442.96|14559.98|14439.98|10
1625640890000|2021-07-07 06:54:50|14559.74|14439.74|14559.82|14439.82|14559.98|14439.98|14558.77|14438.77|10
1625640900000|2021-07-07 06:55:00|14560.16|14440.16|14562.66|14442.66|14562.66|14442.66|14560.16|14440.16|10
1625640910000|2021-07-07 06:55:10|14563.05|14443.05|14563.98|14443.98|14564.07|14444.07|14562.77|14442.77|10
1625640920000|2021-07-07 06:55:20|14564.11|14444.11|14563.27|14443.27|14564.56|14444.56|14563.25|14443.25|8
1625640930000|2021-07-07 06:55:30|14563.5|14443.5|14565.05|14445.05|14565.05|14445.05|14563.5|14443.5|9
1625640940000|2021-07-07 06:55:40|14564.88|14444.88|14564.87|14444.87|14565.24|14445.24|14564.78|14444.78|9
1625640950000|2021-07-07 06:55:50|14564.86|14444.86|14565.99|14445.99|14566.02|14446.02|14564.65|14444.65|8
1625640960000|2021-07-07 06:56:00|14566.03|14446.03|14565.48|14445.48|14566.96|14446.96|14565.48|14445.48|10
1625640970000|2021-07-07 06:56:10|14565.63|14445.63|14566.75|14446.75|14566.75|14446.75|14565.61|14445.61|9
1625640980000|2021-07-07 06:56:20|14567.12|14447.12|14568.06|14448.06|14568.06|14448.06|14567.12|14447.12|10
1625640990000|2021-07-07 06:56:30|14568.58|14448.58|14569.23|14449.23|14569.23|14449.23|14568.58|14448.58|9
1625641000000|2021-07-07 06:56:40|14569.49|14449.49|14570.69|14450.69|14570.69|14450.69|14569.49|14449.49|10
1625641010000|2021-07-07 06:56:50|14570.78|14450.78|14569.69|14449.69|14570.82|14450.82|14569.69|14449.69|9
1625641020000|2021-07-07 06:57:00|14569.7|14449.7|14569.31|14449.31|14569.92|14449.92|14569.27|14449.27|9
1625641030000|2021-07-07 06:57:10|14569.67|14449.67|14569.2|14449.2|14569.67|14449.67|14569.12|14449.12|10
1625641040000|2021-07-07 06:57:20|14568.81|14448.81|14568.31|14448.31|14569.02|14449.02|14568|14448|8
1625641050000|2021-07-07 06:57:30|14568.35|14448.35|14569.2|14449.2|14569.2|14449.2|14568.35|14448.35|9
1625641060000|2021-07-07 06:57:40|14569.09|14449.09|14569.11|14449.11|14569.41|14449.41|14568.97|14448.97|9
1625641070000|2021-07-07 06:57:50|14569.16|14449.16|14569.72|14449.72|14570.52|14450.52|14569.16|14449.16|9
1625641080000|2021-07-07 06:58:00|14569.61|14449.61|14569.53|14449.53|14569.68|14449.68|14569.43|14449.43|8
1625641090000|2021-07-07 06:58:10|14569.75|14449.75|14572.13|14452.13|14572.23|14452.23|14569.75|14449.75|9
1625641100000|2021-07-07 06:58:20|14572.29|14452.29|14577.49|14457.49|14577.52|14457.52|14572.29|14452.29|9
1625641110000|2021-07-07 06:58:30|14577.54|14457.54|14577.95|14457.95|14578.09|14458.09|14577.43|14457.43|9
1625641120000|2021-07-07 06:58:40|14578.41|14458.41|14576.12|14456.12|14578.41|14458.41|14576.06|14456.06|10
1625641130000|2021-07-07 06:58:50|14576.45|14456.45|14577.01|14457.01|14577.01|14457.01|14575.85|14455.85|9
1625641140000|2021-07-07 06:59:00|14577.08|14457.08|14576.8|14456.8|14577.26|14457.26|14576.74|14456.74|9
1625641150000|2021-07-07 06:59:10|14576.84|14456.84|14576.91|14456.91|14577.04|14457.04|14576.62|14456.62|10
1625641160000|2021-07-07 06:59:20|14576.99|14456.99|14577.09|14457.09|14577.2|14457.2|14576.19|14456.19|9
1625641170000|2021-07-07 06:59:30|14577.42|14457.42|14577.12|14457.12|14577.52|14457.52|14576.38|14456.38|10
1625641180000|2021-07-07 06:59:40|14577.01|14457.01|14576.26|14456.26|14577.35|14457.35|14576.26|14456.26|7
1625641190000|2021-07-07 06:59:50|14576.24|14456.24|14576.35|14456.35|14576.51|14456.51|14576.09|14456.09|9
1625641200000|2021-07-07 07:00:00|14576.42|14456.42|14578.65|14458.65|14578.65|14458.65|14576.42|14456.42|10
1625641210000|2021-07-07 07:00:10|14578.62|14458.62|14582.13|14462.13|14582.13|14462.13|14578.62|14458.62|10
1625641220000|2021-07-07 07:00:20|14582.43|14462.43|14583.11|14463.11|14583.11|14463.11|14582.09|14462.09|10
1625641230000|2021-07-07 07:00:30|14582.17|14462.17|14582.61|14462.61|14582.68|14462.68|14582.17|14462.17|10
1625641240000|2021-07-07 07:00:40|14583.17|14463.17|14584.75|14464.75|14585.17|14465.17|14583.07|14463.07|10
1625641250000|2021-07-07 07:00:50|14584.77|14464.77|14585.53|14465.53|14585.61|14465.61|14584.31|14464.31|10
1625641260000|2021-07-07 07:01:00|14585.48|14465.48|14585.94|14465.94|14586.33|14466.33|14584.94|14464.94|10
1625641270000|2021-07-07 07:01:10|14585.77|14465.77|14588.42|14468.42|14588.42|14468.42|14585.45|14465.45|10
1625641280000|2021-07-07 07:01:20|14588.32|14468.32|14593.41|14473.41|14593.41|14473.41|14588.32|14468.32|10
1625641290000|2021-07-07 07:01:30|14592.83|14472.83|14593.3|14473.3|14593.51|14473.51|14592.83|14472.83|10
1625641300000|2021-07-07 07:01:40|14593.46|14473.46|14593.77|14473.77|14593.86|14473.86|14593.37|14473.37|9
1625641310000|2021-07-07 07:01:50|14593.85|14473.85|14594.94|14474.94|14594.94|14474.94|14593.85|14473.85|10
1625641320000|2021-07-07 07:02:00|14594.93|14474.93|14596.18|14476.18|14596.18|14476.18|14594.93|14474.93|9
1625641330000|2021-07-07 07:02:10|14596.83|14476.83|14597.12|14477.12|14597.12|14477.12|14596.83|14476.83|9
1625641340000|2021-07-07 07:02:20|14596.28|14476.28|14601.24|14481.24|14601.24|14481.24|14596.28|14476.28|10
1625641350000|2021-07-07 07:02:30|14601.45|14481.45|14600.69|14480.69|14601.45|14481.45|14600.3|14480.3|8
1625641360000|2021-07-07 07:02:40|14600.59|14480.59|14601.78|14481.78|14601.78|14481.78|14600.38|14480.38|10
1625641370000|2021-07-07 07:02:50|14602.19|14482.19|14602.83|14482.83|14602.89|14482.89|14602.04|14482.04|9
1625641380000|2021-07-07 07:03:00|14602.47|14482.47|14603.21|14483.21|14603.21|14483.21|14602.47|14482.47|9
1625641390000|2021-07-07 07:03:10|14603.43|14483.43|14605.49|14485.49|14605.49|14485.49|14603.43|14483.43|10
1625641400000|2021-07-07 07:03:20|14605.65|14485.65|14608.45|14488.45|14608.6|14488.6|14605.65|14485.65|9
1625641410000|2021-07-07 07:03:30|14608.57|14488.57|14609.36|14489.36|14609.42|14489.42|14608.36|14488.36|10
1625641420000|2021-07-07 07:03:40|14609.35|14489.35|14609.3|14489.3|14609.52|14489.52|14609.08|14489.08|10
1625641430000|2021-07-07 07:03:50|14609.32|14489.32|14608.04|14488.04|14610.25|14490.25|14608.04|14488.04|9
1625641440000|2021-07-07 07:04:00|14607.43|14487.43|14607.38|14487.38|14607.62|14487.62|14606.73|14486.73|10
1625641450000|2021-07-07 07:04:10|14607.25|14487.25|14605.72|14485.72|14607.25|14487.25|14605.72|14485.72|8
1625641460000|2021-07-07 07:04:20|14605.47|14485.47|14605.32|14485.32|14605.47|14485.47|14604.73|14484.73|9
1625641470000|2021-07-07 07:04:30|14605.49|14485.49|14603.92|14483.92|14605.49|14485.49|14603.92|14483.92|10
1625641480000|2021-07-07 07:04:40|14604.28|14484.28|14604.94|14484.94|14605.46|14485.46|14604.28|14484.28|8
1625641490000|2021-07-07 07:04:50|14605.56|14485.56|14605.26|14485.26|14606.07|14486.07|14604.87|14484.87|10
1625641500000|2021-07-07 07:05:00|14605.07|14485.07|14605.58|14485.58|14605.58|14485.58|14605.01|14485.01|9
1625641510000|2021-07-07 07:05:10|14605.7|14485.7|14606.74|14486.74|14606.85|14486.85|14605.62|14485.62|10
1625641520000|2021-07-07 07:05:20|14606.62|14486.62|14605.97|14485.97|14606.76|14486.76|14605.97|14485.97|7
1625641530000|2021-07-07 07:05:30|14606.12|14486.12|14604.95|14484.95|14606.12|14486.12|14604.95|14484.95|6
1625641540000|2021-07-07 07:05:40|14604.96|14484.96|14605.74|14485.74|14605.74|14485.74|14604.77|14484.77|10
1625641550000|2021-07-07 07:05:50|14605.79|14485.79|14606.31|14486.31|14606.31|14486.31|14605.48|14485.48|10
1625641560000|2021-07-07 07:06:00|14606.61|14486.61|14608.31|14488.31|14608.6|14488.6|14606.61|14486.61|9
1625641570000|2021-07-07 07:06:10|14608.47|14488.47|14608.23|14488.23|14609.05|14489.05|14608.23|14488.23|9
1625641580000|2021-07-07 07:06:20|14608.25|14488.25|14608.07|14488.07|14609.1|14489.1|14607.18|14487.18|9
1625641590000|2021-07-07 07:06:30|14608.73|14488.73|14608.59|14488.59|14609.89|14489.89|14608.59|14488.59|9
1625641600000|2021-07-07 07:06:40|14608.12|14488.12|14610.62|14490.62|14610.62|14490.62|14608.12|14488.12|9
1625641610000|2021-07-07 07:06:50|14611.12|14491.12|14611.67|14491.67|14611.67|14491.67|14611.08|14491.08|8
1625641620000|2021-07-07 07:07:00|14611.68|14491.68|14612.82|14492.82|14612.92|14492.92|14611.68|14491.68|10
1625641630000|2021-07-07 07:07:10|14611.98|14491.98|14612.65|14492.65|14613.35|14493.35|14611.98|14491.98|10
1625641640000|2021-07-07 07:07:20|14612.68|14492.68|14613.15|14493.15|14613.15|14493.15|14612.22|14492.22|6
1625641650000|2021-07-07 07:07:30|14613.18|14493.18|14612.32|14492.32|14613.25|14493.25|14612.08|14492.08|9
1625641660000|2021-07-07 07:07:40|14612.44|14492.44|14612.18|14492.18|14612.44|14492.44|14611.98|14491.98|9
1625641670000|2021-07-07 07:07:50|14612.19|14492.19|14611.87|14491.87|14613.08|14493.08|14611.87|14491.87|8
1625641680000|2021-07-07 07:08:00|14611.7|14491.7|14609.57|14489.57|14611.93|14491.93|14609.57|14489.57|9
1625641690000|2021-07-07 07:08:10|14609.31|14489.31|14609.44|14489.44|14609.46|14489.46|14609.11|14489.11|9
1625641700000|2021-07-07 07:08:20|14609.46|14489.46|14608.6|14488.6|14609.46|14489.46|14608.38|14488.38|8
1625641710000|2021-07-07 07:08:30|14608.56|14488.56|14608.46|14488.46|14608.57|14488.57|14608.02|14488.02|10
1625641720000|2021-07-07 07:08:40|14608.51|14488.51|14609.51|14489.51|14609.52|14489.52|14608.47|14488.47|10
1625641730000|2021-07-07 07:08:50|14609.49|14489.49|14609.17|14489.17|14609.49|14489.49|14609.17|14489.17|9
1625641740000|2021-07-07 07:09:00|14609.1|14489.1|14608.26|14488.26|14609.21|14489.21|14608.26|14488.26|10
1625641750000|2021-07-07 07:09:10|14608.09|14488.09|14607.72|14487.72|14608.09|14488.09|14607.59|14487.59|10
1625641760000|2021-07-07 07:09:20|14607.6|14487.6|14606.33|14486.33|14607.6|14487.6|14606.33|14486.33|10
1625641770000|2021-07-07 07:09:30|14606.16|14486.16|14607.36|14487.36|14607.36|14487.36|14605.97|14485.97|9
1625641780000|2021-07-07 07:09:40|14607.52|14487.52|14606.12|14486.12|14607.52|14487.52|14606|14486|10
1625641790000|2021-07-07 07:09:50|14606.24|14486.24|14606.46|14486.46|14606.46|14486.46|14606.21|14486.21|10
1625641800000|2021-07-07 07:10:00|14606.13|14486.13|14607.03|14487.03|14607.03|14487.03|14606.13|14486.13|10
1625641810000|2021-07-07 07:10:10|14606.93|14486.93|14607.23|14487.23|14607.23|14487.23|14606.04|14486.04|10
1625641820000|2021-07-07 07:10:20|14607.11|14487.11|14606.94|14486.94|14607.21|14487.21|14606.8|14486.8|9
1625641830000|2021-07-07 07:10:30|14606.98|14486.98|14608.34|14488.34|14608.34|14488.34|14606.98|14486.98|8
1625641840000|2021-07-07 07:10:40|14608.24|14488.24|14610.08|14490.08|14610.08|14490.08|14608.24|14488.24|10
1625641850000|2021-07-07 07:10:50|14610.48|14490.48|14611.43|14491.43|14611.47|14491.47|14610.48|14490.48|9
1625641860000|2021-07-07 07:11:00|14611.92|14491.92|14614.54|14494.54|14614.54|14494.54|14611.92|14491.92|9
1625641870000|2021-07-07 07:11:10|14613.99|14493.99|14613.94|14493.94|14614.7|14494.7|14613.67|14493.67|10
1625641880000|2021-07-07 07:11:20|14613.72|14493.72|14612.72|14492.72|14613.86|14493.86|14612.71|14492.71|9
1625641890000|2021-07-07 07:11:30|14612.08|14492.08|14612.06|14492.06|14612.45|14492.45|14611.99|14491.99|8
1625641900000|2021-07-07 07:11:40|14611.74|14491.74|14612.4|14492.4|14612.51|14492.51|14611.74|14491.74|10
1625641910000|2021-07-07 07:11:50|14612.21|14492.21|14612.67|14492.67|14612.76|14492.76|14612.21|14492.21|8
1625641920000|2021-07-07 07:12:00|14612.49|14492.49|14612.9|14492.9|14612.9|14492.9|14612.49|14492.49|10
1625641930000|2021-07-07 07:12:10|14612.32|14492.32|14614.05|14494.05|14614.59|14494.59|14612.32|14492.32|9
1625641940000|2021-07-07 07:12:20|14613.2|14493.2|14613.5|14493.5|14614.26|14494.26|14613.2|14493.2|9
1625641950000|2021-07-07 07:12:30|14613.21|14493.21|14612.58|14492.58|14613.43|14493.43|14612.47|14492.47|10
1625641960000|2021-07-07 07:12:40|14611.75|14491.75|14608.36|14488.36|14611.75|14491.75|14608.36|14488.36|10
1625641970000|2021-07-07 07:12:50|14606.14|14486.14|14604.78|14484.78|14606.65|14486.65|14604.78|14484.78|9
1625641980000|2021-07-07 07:13:00|14604.54|14484.54|14605.07|14485.07|14605.07|14485.07|14604.54|14484.54|10
1625641990000|2021-07-07 07:13:10|14605.25|14485.25|14606.85|14486.85|14606.85|14486.85|14605|14485|10
1625642000000|2021-07-07 07:13:20|14607.12|14487.12|14606.14|14486.14|14607.26|14487.26|14606.13|14486.13|9
1625642010000|2021-07-07 07:13:30|14606.15|14486.15|14607.84|14487.84|14607.84|14487.84|14606.15|14486.15|8
1625642020000|2021-07-07 07:13:40|14607.59|14487.59|14609.27|14489.27|14609.3|14489.3|14607.59|14487.59|10
1625642030000|2021-07-07 07:13:50|14609.37|14489.37|14609.15|14489.15|14609.47|14489.47|14609.05|14489.05|8
1625642040000|2021-07-07 07:14:00|14609.19|14489.19|14609.5|14489.5|14610.56|14490.56|14609.19|14489.19|9
1625642050000|2021-07-07 07:14:10|14609.4|14489.4|14607.9|14487.9|14609.4|14489.4|14607.9|14487.9|8
1625642060000|2021-07-07 07:14:20|14607.73|14487.73|14607.61|14487.61|14607.8|14487.8|14607.46|14487.46|9
1625642070000|2021-07-07 07:14:30|14606.66|14486.66|14605.86|14485.86|14606.67|14486.67|14605.86|14485.86|9
1625642080000|2021-07-07 07:14:40|14605.41|14485.41|14603.44|14483.44|14605.41|14485.41|14603.44|14483.44|10
1625642090000|2021-07-07 07:14:50|14603.26|14483.26|14602.84|14482.84|14604.13|14484.13|14602.84|14482.84|8
1625642100000|2021-07-07 07:15:00|14602.8|14482.8|14602.26|14482.26|14603.6|14483.6|14602.26|14482.26|8
1625642110000|2021-07-07 07:15:10|14602.37|14482.37|14603.46|14483.46|14603.46|14483.46|14602.37|14482.37|8
1625642120000|2021-07-07 07:15:20|14603.71|14483.71|14603.97|14483.97|14604.39|14484.39|14603.71|14483.71|10
1625642130000|2021-07-07 07:15:30|14604.5|14484.5|14605.73|14485.73|14605.73|14485.73|14604.5|14484.5|7
1625642140000|2021-07-07 07:15:40|14606.25|14486.25|14607.81|14487.81|14607.81|14487.81|14606.25|14486.25|10
1625642150000|2021-07-07 07:15:50|14608.05|14488.05|14609.39|14489.39|14609.92|14489.92|14607.92|14487.92|10
1625642160000|2021-07-07 07:16:00|14609.32|14489.32|14610.38|14490.38|14610.86|14490.86|14609.32|14489.32|10
1625642170000|2021-07-07 07:16:10|14610.53|14490.53|14610.58|14490.58|14610.59|14490.59|14610.39|14490.39|9
1625642180000|2021-07-07 07:16:20|14611.27|14491.27|14614.33|14494.33|14614.34|14494.34|14611.27|14491.27|9
1625642190000|2021-07-07 07:16:30|14614.57|14494.57|14617.16|14497.16|14617.33|14497.33|14614.39|14494.39|10
1625642200000|2021-07-07 07:16:40|14617.33|14497.33|14617.02|14497.02|14618.03|14498.03|14617.02|14497.02|8
1625642210000|2021-07-07 07:16:50|14617.25|14497.25|14619.07|14499.07|14619.07|14499.07|14617.25|14497.25|10
1625642220000|2021-07-07 07:17:00|14618.88|14498.88|14617.42|14497.42|14619.05|14499.05|14617.42|14497.42|10
1625642230000|2021-07-07 07:17:10|14618.27|14498.27|14620.24|14500.24|14620.24|14500.24|14618.27|14498.27|9
1625642240000|2021-07-07 07:17:20|14620.18|14500.18|14620.15|14500.15|14620.39|14500.39|14620.05|14500.05|10
1625642250000|2021-07-07 07:17:30|14620.82|14500.82|14622.43|14502.43|14622.43|14502.43|14620.76|14500.76|10
1625642260000|2021-07-07 07:17:40|14622.42|14502.42|14623.18|14503.18|14623.35|14503.35|14622.42|14502.42|9
1625642270000|2021-07-07 07:17:50|14623.45|14503.45|14623.17|14503.17|14623.59|14503.59|14623.17|14503.17|9
1625642280000|2021-07-07 07:18:00|14623.28|14503.28|14623.07|14503.07|14624.03|14504.03|14623.02|14503.02|9
1625642290000|2021-07-07 07:18:10|14623.09|14503.09|14623.14|14503.14|14624.13|14504.13|14623.09|14503.09|10
1625642300000|2021-07-07 07:18:20|14623.31|14503.31|14623.88|14503.88|14624.15|14504.15|14623.31|14503.31|10
1625642310000|2021-07-07 07:18:30|14623.89|14503.89|14625.02|14505.02|14625.02|14505.02|14623.52|14503.52|9
1625642320000|2021-07-07 07:18:40|14625.07|14505.07|14626.55|14506.55|14626.56|14506.56|14625.07|14505.07|10
1625642330000|2021-07-07 07:18:50|14628.06|14508.06|14628.93|14508.93|14629.3|14509.3|14628.06|14508.06|10
1625642340000|2021-07-07 07:19:00|14629.11|14509.11|14629.94|14509.94|14630.24|14510.24|14628.97|14508.97|9
1625642350000|2021-07-07 07:19:10|14629.96|14509.96|14630.97|14510.97|14630.97|14510.97|14629.81|14509.81|9
1625642360000|2021-07-07 07:19:20|14630.76|14510.76|14631.95|14511.95|14631.95|14511.95|14629.94|14509.94|8
1625642370000|2021-07-07 07:19:30|14632.43|14512.43|14633.81|14513.81|14633.81|14513.81|14632.43|14512.43|10
1625642380000|2021-07-07 07:19:40|14634.13|14514.13|14634.14|14514.14|14636.26|14516.26|14634.02|14514.02|10
1625642390000|2021-07-07 07:19:50|14633.5|14513.5|14629.43|14509.43|14633.66|14513.66|14629.43|14509.43|10
1625642400000|2021-07-07 07:20:00|14628.69|14508.69|14624.97|14504.97|14628.88|14508.88|14624.97|14504.97|8
1625642410000|2021-07-07 07:20:10|14623.79|14503.79|14616.66|14496.66|14623.79|14503.79|14616.66|14496.66|10
1625642420000|2021-07-07 07:20:20|14615.67|14495.67|14611.79|14491.79|14615.67|14495.67|14611.79|14491.79|10
1625642430000|2021-07-07 07:20:30|14611.82|14491.82|14610.4|14490.4|14611.82|14491.82|14610.33|14490.33|10
1625642440000|2021-07-07 07:20:40|14610.37|14490.37|14612.73|14492.73|14612.77|14492.77|14610.37|14490.37|9
1625642450000|2021-07-07 07:20:50|14612.69|14492.69|14611.57|14491.57|14612.69|14492.69|14611.57|14491.57|10
1625642460000|2021-07-07 07:21:00|14611.52|14491.52|14614.62|14494.62|14614.62|14494.62|14610.7|14490.7|9
1625642470000|2021-07-07 07:21:10|14615.04|14495.04|14618.32|14498.32|14618.32|14498.32|14615.04|14495.04|10
1625642480000|2021-07-07 07:21:20|14618.43|14498.43|14620.26|14500.26|14620.49|14500.49|14618.43|14498.43|10
1625642490000|2021-07-07 07:21:30|14620.55|14500.55|14623.8|14503.8|14623.8|14503.8|14620.55|14500.55|8
1625642500000|2021-07-07 07:21:40|14623.99|14503.99|14624.65|14504.65|14625.67|14505.67|14623.99|14503.99|10
1625642510000|2021-07-07 07:21:50|14625.55|14505.55|14626.03|14506.03|14626.03|14506.03|14625.46|14505.46|8
1625642520000|2021-07-07 07:22:00|14626.2|14506.2|14624.37|14504.37|14626.2|14506.2|14624.14|14504.14|9
1625642530000|2021-07-07 07:22:10|14624.35|14504.35|14625.3|14505.3|14625.3|14505.3|14624.13|14504.13|10
1625642540000|2021-07-07 07:22:20|14625.28|14505.28|14625.11|14505.11|14625.28|14505.28|14624.89|14504.89|8
1625642550000|2021-07-07 07:22:30|14625.55|14505.55|14626.61|14506.61|14626.61|14506.61|14625.55|14505.55|10
1625642560000|2021-07-07 07:22:40|14626.71|14506.71|14626.78|14506.78|14626.79|14506.79|14626.37|14506.37|9
1625642570000|2021-07-07 07:22:50|14626.24|14506.24|14624.68|14504.68|14626.24|14506.24|14624.68|14504.68|10
1625642580000|2021-07-07 07:23:00|14624.83|14504.83|14623.63|14503.63|14624.85|14504.85|14623.63|14503.63|10
1625642590000|2021-07-07 07:23:10|14623.45|14503.45|14621.72|14501.72|14623.45|14503.45|14621.72|14501.72|10
1625642600000|2021-07-07 07:23:20|14621.31|14501.31|14620.85|14500.85|14622.33|14502.33|14620.85|14500.85|10
1625642610000|2021-07-07 07:23:30|14620.78|14500.78|14618.02|14498.02|14620.78|14500.78|14618.02|14498.02|10
1625642620000|2021-07-07 07:23:40|14617.99|14497.99|14618.97|14498.97|14619.19|14499.19|14617.99|14497.99|10
1625642630000|2021-07-07 07:23:50|14618.41|14498.41|14617.45|14497.45|14618.41|14498.41|14616.95|14496.95|10
1625642640000|2021-07-07 07:24:00|14617.4|14497.4|14615.16|14495.16|14617.4|14497.4|14615.16|14495.16|9
1625642650000|2021-07-07 07:24:10|14614.84|14494.84|14611.98|14491.98|14614.84|14494.84|14611.98|14491.98|10
1625642660000|2021-07-07 07:24:20|14611.21|14491.21|14608.53|14488.53|14611.21|14491.21|14608.53|14488.53|10
1625642670000|2021-07-07 07:24:30|14608.51|14488.51|14607.33|14487.33|14608.51|14488.51|14607.33|14487.33|10
1625642680000|2021-07-07 07:24:40|14606.14|14486.14|14599.51|14479.51|14606.14|14486.14|14599.51|14479.51|10
1625642690000|2021-07-07 07:24:50|14598.59|14478.59|14592.26|14472.26|14598.59|14478.59|14592.26|14472.26|10
1625642700000|2021-07-07 07:25:00|14592.18|14472.18|14592.55|14472.55|14592.55|14472.55|14591.11|14471.11|10
1625642710000|2021-07-07 07:25:10|14592.78|14472.78|14596.08|14476.08|14596.19|14476.19|14592.78|14472.78|10
1625642720000|2021-07-07 07:25:20|14596.4|14476.4|14593.97|14473.97|14596.4|14476.4|14593.95|14473.95|10
1625642730000|2021-07-07 07:25:30|14593.9|14473.9|14593.32|14473.32|14594.12|14474.12|14592.69|14472.69|8
1625642740000|2021-07-07 07:25:40|14593.61|14473.61|14594.44|14474.44|14594.46|14474.46|14593.61|14473.61|10
1625642750000|2021-07-07 07:25:50|14594.03|14474.03|14593.06|14473.06|14594.13|14474.13|14593.06|14473.06|8
1625642760000|2021-07-07 07:26:00|14593.13|14473.13|14593.59|14473.59|14594.03|14474.03|14593.13|14473.13|10
1625642770000|2021-07-07 07:26:10|14593.63|14473.63|14593.54|14473.54|14593.73|14473.73|14593.35|14473.35|9
1625642780000|2021-07-07 07:26:20|14592.7|14472.7|14592.66|14472.66|14592.7|14472.7|14592.47|14472.47|9
1625642790000|2021-07-07 07:26:30|14592.58|14472.58|14592.54|14472.54|14592.79|14472.79|14592.29|14472.29|8
1625642800000|2021-07-07 07:26:40|14593.45|14473.45|14596.89|14476.89|14596.89|14476.89|14593.45|14473.45|10
1625642810000|2021-07-07 07:26:50|14597.07|14477.07|14598.89|14478.89|14598.89|14478.89|14597.07|14477.07|9
1625642820000|2021-07-07 07:27:00|14598.82|14478.82|14598.58|14478.58|14599.03|14479.03|14598.58|14478.58|10
1625642830000|2021-07-07 07:27:10|14598.56|14478.56|14597.75|14477.75|14598.63|14478.63|14597.75|14477.75|8
1625642840000|2021-07-07 07:27:20|14597.82|14477.82|14598.86|14478.86|14598.87|14478.87|14597.33|14477.33|9
1625642850000|2021-07-07 07:27:30|14598.95|14478.95|14597.76|14477.76|14599.95|14479.95|14597.76|14477.76|10
1625642860000|2021-07-07 07:27:40|14597.79|14477.79|14596.85|14476.85|14597.79|14477.79|14596.85|14476.85|10
1625642870000|2021-07-07 07:27:50|14596.88|14476.88|14596.59|14476.59|14596.88|14476.88|14596.45|14476.45|10
1625642880000|2021-07-07 07:28:00|14597.12|14477.12|14598.24|14478.24|14598.24|14478.24|14597.12|14477.12|10
1625642890000|2021-07-07 07:28:10|14598.36|14478.36|14600.84|14480.84|14600.84|14480.84|14598.34|14478.34|10
1625642900000|2021-07-07 07:28:20|14601.34|14481.34|14606.47|14486.47|14606.47|14486.47|14601.34|14481.34|10
1625642910000|2021-07-07 07:28:30|14607.37|14487.37|14610.32|14490.32|14610.32|14490.32|14607.1|14487.1|9
1625642920000|2021-07-07 07:28:40|14610.41|14490.41|14609.58|14489.58|14610.41|14490.41|14609.58|14489.58|10
1625642930000|2021-07-07 07:28:50|14609.67|14489.67|14609.44|14489.44|14609.67|14489.67|14609.21|14489.21|9
1625642940000|2021-07-07 07:29:00|14609.46|14489.46|14611.88|14491.88|14611.88|14491.88|14609.24|14489.24|10
1625642950000|2021-07-07 07:29:10|14612.18|14492.18|14614.08|14494.08|14614.45|14494.45|14612.18|14492.18|9
1625642960000|2021-07-07 07:29:20|14614.06|14494.06|14616.64|14496.64|14616.65|14496.65|14613.97|14493.97|7
1625642970000|2021-07-07 07:29:30|14616.76|14496.76|14614.35|14494.35|14616.76|14496.76|14614.35|14494.35|10
1625642980000|2021-07-07 07:29:40|14614.34|14494.34|14614.01|14494.01|14614.4|14494.4|14613.79|14493.79|10
1625642990000|2021-07-07 07:29:50|14613.65|14493.65|14614.49|14494.49|14615|14495|14613.65|14493.65|9
1625643000000|2021-07-07 07:30:00|14614.45|14494.45|14613.08|14493.08|14614.46|14494.46|14612.61|14492.61|10
1625643010000|2021-07-07 07:30:10|14613.38|14493.38|14613.37|14493.37|14613.51|14493.51|14612.61|14492.61|8
1625643020000|2021-07-07 07:30:20|14613.84|14493.84|14616.18|14496.18|14616.18|14496.18|14613.84|14493.84|10
1625643030000|2021-07-07 07:30:30|14616.14|14496.14|14617.05|14497.05|14617.05|14497.05|14616.14|14496.14|10
1625643040000|2021-07-07 07:30:40|14617.06|14497.06|14620.73|14500.73|14620.73|14500.73|14617.06|14497.06|9
1625643050000|2021-07-07 07:30:50|14620.74|14500.74|14622.51|14502.51|14622.51|14502.51|14620.74|14500.74|10
1625643060000|2021-07-07 07:31:00|14623.31|14503.31|14623.58|14503.58|14623.94|14503.94|14623.28|14503.28|8
1625643070000|2021-07-07 07:31:10|14623.47|14503.47|14624.84|14504.84|14624.84|14504.84|14623.15|14503.15|10
1625643080000|2021-07-07 07:31:20|14624.98|14504.98|14626.53|14506.53|14626.53|14506.53|14624.98|14504.98|10
1625643090000|2021-07-07 07:31:30|14626.48|14506.48|14627.26|14507.26|14627.26|14507.26|14626.48|14506.48|8
1625643100000|2021-07-07 07:31:40|14627.3|14507.3|14629.52|14509.52|14629.74|14509.74|14627.3|14507.3|10
1625643110000|2021-07-07 07:31:50|14629.61|14509.61|14631.14|14511.14|14631.14|14511.14|14629.61|14509.61|9
1625643120000|2021-07-07 07:32:00|14631.26|14511.26|14633.63|14513.63|14633.63|14513.63|14631.26|14511.26|10
1625643130000|2021-07-07 07:32:10|14633.61|14513.61|14636.34|14516.34|14636.34|14516.34|14633.61|14513.61|10
1625643140000|2021-07-07 07:32:20|14635.69|14515.69|14638.73|14518.73|14638.73|14518.73|14635.69|14515.69|9
1625643150000|2021-07-07 07:32:30|14638.61|14518.61|14640.69|14520.69|14640.69|14520.69|14638.44|14518.44|9
1625643160000|2021-07-07 07:32:40|14640.33|14520.33|14642.46|14522.46|14642.46|14522.46|14640.23|14520.23|9
1625643170000|2021-07-07 07:32:50|14642.5|14522.5|14642.01|14522.01|14642.76|14522.76|14641.86|14521.86|10
1625643180000|2021-07-07 07:33:00|14642.32|14522.32|14641.9|14521.9|14642.36|14522.36|14641.9|14521.9|10
1625643190000|2021-07-07 07:33:10|14641.96|14521.96|14645.59|14525.59|14645.9|14525.9|14641.96|14521.96|10
1625643200000|2021-07-07 07:33:20|14645.57|14525.57|14644.93|14524.93|14645.81|14525.81|14644.9|14524.9|9
1625643210000|2021-07-07 07:33:30|14644.73|14524.73|14644.18|14524.18|14644.84|14524.84|14643.95|14523.95|10
1625643220000|2021-07-07 07:33:40|14644.17|14524.17|14643.29|14523.29|14644.17|14524.17|14642.81|14522.81|10
1625643230000|2021-07-07 07:33:50|14643.05|14523.05|14642.91|14522.91|14643.23|14523.23|14642.91|14522.91|9
1625643240000|2021-07-07 07:34:00|14642.93|14522.93|14642.38|14522.38|14642.93|14522.93|14642.26|14522.26|10
1625643250000|2021-07-07 07:34:10|14642.27|14522.27|14642.19|14522.19|14642.32|14522.32|14642.19|14522.19|8
1625643260000|2021-07-07 07:34:20|14641.45|14521.45|14641.89|14521.89|14642.67|14522.67|14641.45|14521.45|8
1625643270000|2021-07-07 07:34:30|14641.98|14521.98|14642.64|14522.64|14642.64|14522.64|14641.48|14521.48|9
1625643280000|2021-07-07 07:34:40|14642.31|14522.31|14644.61|14524.61|14645|14525|14642.31|14522.31|10
1625643290000|2021-07-07 07:34:50|14644.63|14524.63|14644.74|14524.74|14645.3|14525.3|14644.58|14524.58|8
1625643300000|2021-07-07 07:35:00|14645.87|14525.87|14646.05|14526.05|14646.26|14526.26|14645.49|14525.49|10
1625643310000|2021-07-07 07:35:10|14645.77|14525.77|14644.91|14524.91|14646.85|14526.85|14644.91|14524.91|10
1625643320000|2021-07-07 07:35:20|14643.76|14523.76|14638.25|14518.25|14644.46|14524.46|14638.25|14518.25|10
1625643330000|2021-07-07 07:35:30|14638.11|14518.11|14634.69|14514.69|14638.11|14518.11|14634.69|14514.69|9
1625643340000|2021-07-07 07:35:40|14634.89|14514.89|14631.73|14511.73|14634.89|14514.89|14631.72|14511.72|9
1625643350000|2021-07-07 07:35:50|14631.79|14511.79|14631.6|14511.6|14631.95|14511.95|14631.46|14511.46|9
1625643360000|2021-07-07 07:36:00|14631.37|14511.37|14630.61|14510.61|14632.43|14512.43|14630.61|14510.61|9
1625643370000|2021-07-07 07:36:10|14629.81|14509.81|14631.47|14511.47|14631.47|14511.47|14629.3|14509.3|10
1625643380000|2021-07-07 07:36:20|14631.76|14511.76|14632.8|14512.8|14632.8|14512.8|14631.76|14511.76|10
1625643390000|2021-07-07 07:36:30|14632.83|14512.83|14631.36|14511.36|14632.92|14512.92|14631.12|14511.12|9
1625643400000|2021-07-07 07:36:40|14631.43|14511.43|14628.92|14508.92|14631.43|14511.43|14628.92|14508.92|10
1625643410000|2021-07-07 07:36:50|14628.4|14508.4|14623.71|14503.71|14628.4|14508.4|14623.71|14503.71|9
1625643420000|2021-07-07 07:37:00|14623.61|14503.61|14622.78|14502.78|14624.02|14504.02|14622.71|14502.71|10
1625643430000|2021-07-07 07:37:10|14622.91|14502.91|14623.34|14503.34|14623.34|14503.34|14622.47|14502.47|9
1625643440000|2021-07-07 07:37:20|14623.08|14503.08|14622.7|14502.7|14623.33|14503.33|14622.53|14502.53|9
1625643450000|2021-07-07 07:37:30|14622.64|14502.64|14622.03|14502.03|14622.64|14502.64|14621.89|14501.89|9
1625643460000|2021-07-07 07:37:40|14619.79|14499.79|14621.2|14501.2|14621.2|14501.2|14619.69|14499.69|10
1625643470000|2021-07-07 07:37:50|14621.21|14501.21|14620.28|14500.28|14621.21|14501.21|14620.28|14500.28|8
1625643480000|2021-07-07 07:38:00|14620.27|14500.27|14621.39|14501.39|14621.39|14501.39|14619.76|14499.76|9
1625643490000|2021-07-07 07:38:10|14621.61|14501.61|14622.42|14502.42|14622.81|14502.81|14621.61|14501.61|9
1625643500000|2021-07-07 07:38:20|14622.32|14502.32|14620.41|14500.41|14622.49|14502.49|14620.41|14500.41|10
1625643510000|2021-07-07 07:38:30|14620.32|14500.32|14616.8|14496.8|14620.32|14500.32|14616.8|14496.8|8
1625643520000|2021-07-07 07:38:40|14616.36|14496.36|14615.46|14495.46|14616.41|14496.41|14615.46|14495.46|7
1625643530000|2021-07-07 07:38:50|14615.43|14495.43|14613.79|14493.79|14615.43|14495.43|14613.26|14493.26|10
1625643540000|2021-07-07 07:39:00|14613.53|14493.53|14612.06|14492.06|14613.53|14493.53|14611.99|14491.99|9
1625643550000|2021-07-07 07:39:10|14611.39|14491.39|14611.72|14491.72|14611.92|14491.92|14611.27|14491.27|10
1625643560000|2021-07-07 07:39:20|14611.79|14491.79|14611.44|14491.44|14611.79|14491.79|14610.42|14490.42|10
1625643570000|2021-07-07 07:39:30|14611.47|14491.47|14611.54|14491.54|14611.81|14491.81|14611.3|14491.3|9
1625643580000|2021-07-07 07:39:40|14611.76|14491.76|14610.75|14490.75|14611.76|14491.76|14609.95|14489.95|10
1625643590000|2021-07-07 07:39:50|14610.43|14490.43|14608.04|14488.04|14610.43|14490.43|14608.04|14488.04|9
1625643600000|2021-07-07 07:40:00|14608.15|14488.15|14607.25|14487.25|14608.33|14488.33|14607.25|14487.25|10
1625643610000|2021-07-07 07:40:10|14607.28|14487.28|14609.72|14489.72|14609.85|14489.85|14607.28|14487.28|9
1625643620000|2021-07-07 07:40:20|14609.94|14489.94|14613.07|14493.07|14613.24|14493.24|14609.94|14489.94|9
1625643630000|2021-07-07 07:40:30|14613.02|14493.02|14615.28|14495.28|14615.28|14495.28|14613.02|14493.02|9
1625643640000|2021-07-07 07:40:40|14615.12|14495.12|14617.71|14497.71|14617.71|14497.71|14615.12|14495.12|10
1625643650000|2021-07-07 07:40:50|14617.73|14497.73|14618.09|14498.09|14618.09|14498.09|14617.65|14497.65|7
1625643660000|2021-07-07 07:41:00|14618.11|14498.11|14620.52|14500.52|14620.52|14500.52|14618.11|14498.11|9
1625643670000|2021-07-07 07:41:10|14620.76|14500.76|14623.43|14503.43|14623.43|14503.43|14620.76|14500.76|10
1625643680000|2021-07-07 07:41:20|14623.61|14503.61|14626.12|14506.12|14626.12|14506.12|14623.61|14503.61|10
1625643690000|2021-07-07 07:41:30|14626.26|14506.26|14626.41|14506.41|14627.21|14507.21|14626.14|14506.14|10
1625643700000|2021-07-07 07:41:40|14626.43|14506.43|14627.64|14507.64|14627.64|14507.64|14626.3|14506.3|9
1625643710000|2021-07-07 07:41:50|14627.67|14507.67|14628.59|14508.59|14628.59|14508.59|14627.67|14507.67|10
1625643720000|2021-07-07 07:42:00|14628.55|14508.55|14628.28|14508.28|14628.81|14508.81|14628.28|14508.28|9
1625643730000|2021-07-07 07:42:10|14628.37|14508.37|14628.36|14508.36|14629.37|14509.37|14627.45|14507.45|10
1625643740000|2021-07-07 07:42:20|14628.29|14508.29|14625.87|14505.87|14628.29|14508.29|14625.87|14505.87|10
1625643750000|2021-07-07 07:42:30|14625.88|14505.88|14626.61|14506.61|14626.61|14506.61|14625.88|14505.88|8
1625643760000|2021-07-07 07:42:40|14626.6|14506.6|14627.3|14507.3|14627.3|14507.3|14626.6|14506.6|8
1625643770000|2021-07-07 07:42:50|14627.31|14507.31|14627.25|14507.25|14627.35|14507.35|14627.25|14507.25|8
1625643780000|2021-07-07 07:43:00|14627.23|14507.23|14627.57|14507.57|14628.53|14508.53|14627.23|14507.23|7
1625643790000|2021-07-07 07:43:10|14627.4|14507.4|14628.86|14508.86|14629.34|14509.34|14627.4|14507.4|9
1625643800000|2021-07-07 07:43:20|14629.27|14509.27|14629.61|14509.61|14629.61|14509.61|14629.08|14509.08|8
1625643810000|2021-07-07 07:43:30|14629.62|14509.62|14629.34|14509.34|14629.62|14509.62|14629.04|14509.04|9
1625643820000|2021-07-07 07:43:40|14629.32|14509.32|14630.3|14510.3|14630.3|14510.3|14629.32|14509.32|8
1625643830000|2021-07-07 07:43:50|14630.71|14510.71|14630.85|14510.85|14630.95|14510.95|14630.44|14510.44|8
1625643840000|2021-07-07 07:44:00|14630.93|14510.93|14631.63|14511.63|14631.63|14511.63|14630.84|14510.84|9
1625643850000|2021-07-07 07:44:10|14631.73|14511.73|14631.16|14511.16|14631.74|14511.74|14631.16|14511.16|9
1625643860000|2021-07-07 07:44:20|14630.65|14510.65|14626.13|14506.13|14630.65|14510.65|14626.13|14506.13|10
1625643870000|2021-07-07 07:44:30|14626.08|14506.08|14625.59|14505.59|14626.08|14506.08|14625.49|14505.49|9
1625643880000|2021-07-07 07:44:40|14625.56|14505.56|14625.52|14505.52|14626.53|14506.53|14625.52|14505.52|8
1625643890000|2021-07-07 07:44:50|14625.37|14505.37|14624.36|14504.36|14625.73|14505.73|14624.36|14504.36|8
1625643900000|2021-07-07 07:45:00|14624.39|14504.39|14627.49|14507.49|14628.04|14508.04|14624.36|14504.36|10
1625643910000|2021-07-07 07:45:10|14627.96|14507.96|14630.83|14510.83|14630.83|14510.83|14627.96|14507.96|9
1625643920000|2021-07-07 07:45:20|14631.48|14511.48|14633.41|14513.41|14633.52|14513.52|14631.48|14511.48|9
1625643930000|2021-07-07 07:45:30|14633.54|14513.54|14633.59|14513.59|14633.93|14513.93|14633.54|14513.54|9
1625643940000|2021-07-07 07:45:40|14633.47|14513.47|14633.52|14513.52|14633.94|14513.94|14633.47|14513.47|8
1625643950000|2021-07-07 07:45:50|14633.5|14513.5|14633.84|14513.84|14633.84|14513.84|14633.5|14513.5|10
1625643960000|2021-07-07 07:46:00|14633.76|14513.76|14634.05|14514.05|14634.25|14514.25|14633.76|14513.76|10
1625643970000|2021-07-07 07:46:10|14634.02|14514.02|14637.07|14517.07|14637.07|14517.07|14633.55|14513.55|9
1625643980000|2021-07-07 07:46:20|14637.2|14517.2|14640.41|14520.41|14640.41|14520.41|14637.2|14517.2|10
1625643990000|2021-07-07 07:46:30|14640.38|14520.38|14642.46|14522.46|14642.62|14522.62|14640.38|14520.38|10
1625644000000|2021-07-07 07:46:40|14642.31|14522.31|14642.46|14522.46|14642.74|14522.74|14642.31|14522.31|10
1625644010000|2021-07-07 07:46:50|14642.74|14522.74|14643.17|14523.17|14643.17|14523.17|14642.4|14522.4|10
1625644020000|2021-07-07 07:47:00|14643.39|14523.39|14643.19|14523.19|14643.39|14523.39|14642.87|14522.87|10
1625644030000|2021-07-07 07:47:10|14643.18|14523.18|14643.32|14523.32|14643.49|14523.49|14642.46|14522.46|9
1625644040000|2021-07-07 07:47:20|14643.99|14523.99|14641.24|14521.24|14643.99|14523.99|14641.24|14521.24|10
1625644050000|2021-07-07 07:47:30|14641.2|14521.2|14640.79|14520.79|14641.31|14521.31|14640.79|14520.79|10
1625644060000|2021-07-07 07:47:40|14641.22|14521.22|14641.31|14521.31|14642.3|14522.3|14641.22|14521.22|10
1625644070000|2021-07-07 07:47:50|14641.02|14521.02|14641.55|14521.55|14641.76|14521.76|14641.02|14521.02|10
1625644080000|2021-07-07 07:48:00|14641.13|14521.13|14643.54|14523.54|14643.54|14523.54|14641.13|14521.13|10
1625644090000|2021-07-07 07:48:10|14643.42|14523.42|14645.37|14525.37|14645.45|14525.45|14643.42|14523.42|10
1625644100000|2021-07-07 07:48:20|14646.13|14526.13|14647.76|14527.76|14647.98|14527.98|14646.13|14526.13|10
1625644110000|2021-07-07 07:48:30|14647.86|14527.86|14646.46|14526.46|14647.86|14527.86|14645.17|14525.17|10
1625644120000|2021-07-07 07:48:40|14647.02|14527.02|14647.77|14527.77|14647.77|14527.77|14646.41|14526.41|10
1625644130000|2021-07-07 07:48:50|14647.79|14527.79|14648.9|14528.9|14648.9|14528.9|14647.79|14527.79|10
1625644140000|2021-07-07 07:49:00|14648.92|14528.92|14646.27|14526.27|14648.92|14528.92|14646.27|14526.27|10
1625644150000|2021-07-07 07:49:10|14645.81|14525.81|14643.74|14523.74|14645.81|14525.81|14643.74|14523.74|10
1625644160000|2021-07-07 07:49:20|14643.63|14523.63|14642.41|14522.41|14643.65|14523.65|14642.41|14522.41|10
1625644170000|2021-07-07 07:49:30|14642.27|14522.27|14640.04|14520.04|14642.27|14522.27|14640.04|14520.04|9
1625644180000|2021-07-07 07:49:40|14640.09|14520.09|14639.76|14519.76|14640.09|14520.09|14639.52|14519.52|10
1625644190000|2021-07-07 07:49:50|14639.79|14519.79|14638.08|14518.08|14639.8|14519.8|14638.07|14518.07|9
1625644200000|2021-07-07 07:50:00|14638.35|14518.35|14640.21|14520.21|14640.21|14520.21|14638.05|14518.05|9
1625644210000|2021-07-07 07:50:10|14640.31|14520.31|14640.2|14520.2|14640.45|14520.45|14640.2|14520.2|8
1625644220000|2021-07-07 07:50:20|14640.13|14520.13|14641.44|14521.44|14641.44|14521.44|14640.13|14520.13|9
1625644230000|2021-07-07 07:50:30|14641.29|14521.29|14647.6|14527.6|14647.6|14527.6|14641.29|14521.29|10
1625644240000|2021-07-07 07:50:40|14652.29|14532.29|14672.06|14552.06|14672.06|14552.06|14652.29|14532.29|10
1625644250000|2021-07-07 07:50:50|14673.31|14553.31|14676.4|14556.4|14676.4|14556.4|14673.31|14553.31|10
1625644260000|2021-07-07 07:51:00|14676.64|14556.64|14675.83|14555.83|14677|14557|14675.44|14555.44|10
1625644270000|2021-07-07 07:51:10|14675.84|14555.84|14674.81|14554.81|14676.17|14556.17|14674.6|14554.6|10
1625644280000|2021-07-07 07:51:20|14675.1|14555.1|14673.73|14553.73|14675.39|14555.39|14673.73|14553.73|10
1625644290000|2021-07-07 07:51:30|14673.34|14553.34|14668.76|14548.76|14673.34|14553.34|14668.76|14548.76|10
1625644300000|2021-07-07 07:51:40|14667.96|14547.96|14664.91|14544.91|14667.96|14547.96|14664.91|14544.91|10
1625644310000|2021-07-07 07:51:50|14664.82|14544.82|14655.6|14535.6|14664.82|14544.82|14655.6|14535.6|10
1625644320000|2021-07-07 07:52:00|14655|14535|14648.76|14528.76|14655|14535|14647.8|14527.8|10
1625644330000|2021-07-07 07:52:10|14648.75|14528.75|14639.36|14519.36|14648.75|14528.75|14639.36|14519.36|10
1625644340000|2021-07-07 07:52:20|14638.39|14518.39|14629.97|14509.97|14638.39|14518.39|14629.53|14509.53|10
1625644350000|2021-07-07 07:52:30|14629.49|14509.49|14627.79|14507.79|14629.49|14509.49|14627.07|14507.07|10
1625644360000|2021-07-07 07:52:40|14628.13|14508.13|14629.54|14509.54|14630.14|14510.14|14628.13|14508.13|10
1625644370000|2021-07-07 07:52:50|14629.37|14509.37|14627.91|14507.91|14629.37|14509.37|14627.17|14507.17|10
1625644380000|2021-07-07 07:53:00|14627.84|14507.84|14626.6|14506.6|14627.84|14507.84|14625.99|14505.99|10
1625644390000|2021-07-07 07:53:10|14626.8|14506.8|14625.97|14505.97|14627.28|14507.28|14625.68|14505.68|9
1625644400000|2021-07-07 07:53:20|14626.15|14506.15|14626.56|14506.56|14627.09|14507.09|14626.15|14506.15|10
1625644410000|2021-07-07 07:53:30|14626.33|14506.33|14627.46|14507.46|14627.64|14507.64|14626.33|14506.33|10
1625644420000|2021-07-07 07:53:40|14627.37|14507.37|14624.04|14504.04|14627.37|14507.37|14624.04|14504.04|10
1625644430000|2021-07-07 07:53:50|14620.56|14500.56|14613.36|14493.36|14620.56|14500.56|14613.36|14493.36|10
1625644440000|2021-07-07 07:54:00|14612.25|14492.25|14608.68|14488.68|14612.97|14492.97|14608.68|14488.68|10
1625644450000|2021-07-07 07:54:10|14607.71|14487.71|14608.18|14488.18|14608.7|14488.7|14607.14|14487.14|10
1625644460000|2021-07-07 07:54:20|14608.34|14488.34|14609.07|14489.07|14609.4|14489.4|14608.3|14488.3|9
1625644470000|2021-07-07 07:54:30|14608.98|14488.98|14607.6|14487.6|14609.06|14489.06|14607.6|14487.6|10
1625644480000|2021-07-07 07:54:40|14607.86|14487.86|14607.34|14487.34|14607.86|14487.86|14606.92|14486.92|10
1625644490000|2021-07-07 07:54:50|14607.32|14487.32|14603.33|14483.33|14607.32|14487.32|14603.33|14483.33|10
1625644500000|2021-07-07 07:55:00|14603.61|14483.61|14600.67|14480.67|14603.61|14483.61|14600.31|14480.31|10
1625644510000|2021-07-07 07:55:10|14600.96|14480.96|14597.88|14477.88|14601.3|14481.3|14597.88|14477.88|10
1625644520000|2021-07-07 07:55:20|14597.47|14477.47|14594.29|14474.29|14597.47|14477.47|14593.49|14473.49|10
1625644530000|2021-07-07 07:55:30|14594.89|14474.89|14596.05|14476.05|14596.22|14476.22|14594.89|14474.89|10
1625644540000|2021-07-07 07:55:40|14596.06|14476.06|14595.2|14475.2|14596.73|14476.73|14595.15|14475.15|10
1625644550000|2021-07-07 07:55:50|14594.33|14474.33|14591.52|14471.52|14594.33|14474.33|14591.52|14471.52|9
1625644560000|2021-07-07 07:56:00|14591.21|14471.21|14586.22|14466.22|14591.7|14471.7|14586.22|14466.22|10
1625644570000|2021-07-07 07:56:10|14584.67|14464.67|14576.06|14456.06|14584.67|14464.67|14576.06|14456.06|10
1625644580000|2021-07-07 07:56:20|14572.85|14452.85|14550.8|14430.8|14572.85|14452.85|14550.8|14430.8|10
1625644590000|2021-07-07 07:56:30|14550.42|14430.42|14521.8|14401.8|14551.06|14431.06|14521.8|14401.8|10
1625644600000|2021-07-07 07:56:40|14518.97|14398.97|14517.53|14397.53|14519.8|14399.8|14516.91|14396.91|10
1625644610000|2021-07-07 07:56:50|14517.42|14397.42|14522.12|14402.12|14522.12|14402.12|14516.7|14396.7|10
1625644620000|2021-07-07 07:57:00|14522.2|14402.2|14523.55|14403.55|14523.55|14403.55|14521.64|14401.64|9
1625644630000|2021-07-07 07:57:10|14522.48|14402.48|14517.95|14397.95|14522.51|14402.51|14516.73|14396.73|10
1625644640000|2021-07-07 07:57:20|14517.48|14397.48|14506.04|14386.04|14518.44|14398.44|14506.04|14386.04|10
1625644650000|2021-07-07 07:57:30|14505.35|14385.35|14494.57|14374.57|14505.35|14385.35|14494.57|14374.57|10
1625644660000|2021-07-07 07:57:40|14494.4|14374.4|14496.53|14376.53|14497.62|14377.62|14494.4|14374.4|10
1625644670000|2021-07-07 07:57:50|14495.91|14375.91|14496.68|14376.68|14497.21|14377.21|14494.43|14374.43|10
1625644680000|2021-07-07 07:58:00|14497.11|14377.11|14501.64|14381.64|14501.64|14381.64|14496.42|14376.42|10
1625644690000|2021-07-07 07:58:10|14502.78|14382.78|14507.5|14387.5|14507.5|14387.5|14502.29|14382.29|10
1625644700000|2021-07-07 07:58:20|14509.78|14389.78|14511.07|14391.07|14511.07|14391.07|14508.52|14388.52|10
1625644710000|2021-07-07 07:58:30|14510.83|14390.83|14518.47|14398.47|14518.76|14398.76|14510.51|14390.51|10
1625644720000|2021-07-07 07:58:40|14520.75|14400.75|14523.02|14403.02|14523.04|14403.04|14520.75|14400.75|10
1625644730000|2021-07-07 07:58:50|14523.4|14403.4|14521.79|14401.79|14523.44|14403.44|14521.74|14401.74|10
1625644740000|2021-07-07 07:59:00|14522.07|14402.07|14521.35|14401.35|14522.29|14402.29|14519.95|14399.95|10
1625644750000|2021-07-07 07:59:10|14522.07|14402.07|14531.8|14411.8|14532.23|14412.23|14522.07|14402.07|10
1625644760000|2021-07-07 07:59:20|14532.09|14412.09|14533.75|14413.75|14535.19|14415.19|14532.09|14412.09|10
1625644770000|2021-07-07 07:59:30|14534.67|14414.67|14536.82|14416.82|14536.82|14416.82|14534.67|14414.67|9
1625644780000|2021-07-07 07:59:40|14536.5|14416.5|14540.43|14420.43|14540.43|14420.43|14536.5|14416.5|10
1625644790000|2021-07-07 07:59:50|14540.61|14420.61|14541.15|14421.15|14541.15|14421.15|14539.79|14419.79|10
1625644800000|2021-07-07 08:00:00|14541.29|14421.29|14543.96|14423.96|14544.01|14424.01|14541.29|14421.29|10
1625644810000|2021-07-07 08:00:10|14546.18|14426.18|14549.77|14429.77|14549.77|14429.77|14545.81|14425.81|10
1625644820000|2021-07-07 08:00:20|14548.93|14428.93|14548.56|14428.56|14550.35|14430.35|14548.56|14428.56|10
1625644830000|2021-07-07 08:00:30|14548.28|14428.28|14546.64|14426.64|14548.28|14428.28|14545.58|14425.58|10
1625644840000|2021-07-07 08:00:40|14546.8|14426.8|14546.8|14426.8|14548.05|14428.05|14545.21|14425.21|10
1625644850000|2021-07-07 08:00:50|14546.81|14426.81|14541.64|14421.64|14546.81|14426.81|14541.64|14421.64|10
1625644860000|2021-07-07 08:01:00|14542.09|14422.09|14543.78|14423.78|14543.78|14423.78|14542.09|14422.09|9
1625644870000|2021-07-07 08:01:10|14544.48|14424.48|14549.38|14429.38|14549.38|14429.38|14544.48|14424.48|10
1625644880000|2021-07-07 08:01:20|14549.12|14429.12|14552.33|14432.33|14552.77|14432.77|14549.12|14429.12|10
1625644890000|2021-07-07 08:01:30|14552.42|14432.42|14555.83|14435.83|14555.83|14435.83|14551.96|14431.96|10
1625644900000|2021-07-07 08:01:40|14556.55|14436.55|14563.17|14443.17|14563.17|14443.17|14556.55|14436.55|10
1625644910000|2021-07-07 08:01:50|14564.75|14444.75|14567.99|14447.99|14568.6|14448.6|14564.75|14444.75|10
1625644920000|2021-07-07 08:02:00|14568.08|14448.08|14571.02|14451.02|14571.02|14451.02|14566.79|14446.79|10
1625644930000|2021-07-07 08:02:10|14572.86|14452.86|14565.96|14445.96|14573.56|14453.56|14565.96|14445.96|10
1625644940000|2021-07-07 08:02:20|14566.62|14446.62|14571.17|14451.17|14571.17|14451.17|14566.06|14446.06|10
1625644950000|2021-07-07 08:02:30|14571.38|14451.38|14582.16|14462.16|14582.16|14462.16|14571.38|14451.38|9
1625644960000|2021-07-07 08:02:40|14583.14|14463.14|14583.48|14463.48|14583.48|14463.48|14581.97|14461.97|10
1625644970000|2021-07-07 08:02:50|14584.12|14464.12|14598.98|14478.98|14598.98|14478.98|14584.12|14464.12|10
1625644980000|2021-07-07 08:03:00|14599.69|14479.69|14603.55|14483.55|14604.01|14484.01|14599.55|14479.55|10
1625644990000|2021-07-07 08:03:10|14602.06|14482.06|14606.47|14486.47|14606.47|14486.47|14602.06|14482.06|10
1625645000000|2021-07-07 08:03:20|14607.27|14487.27|14607.63|14487.63|14609.22|14489.22|14606.93|14486.93|10
1625645010000|2021-07-07 08:03:30|14608.1|14488.1|14608.94|14488.94|14608.97|14488.97|14606.75|14486.75|10
1625645020000|2021-07-07 08:03:40|14608.79|14488.79|14607.63|14487.63|14608.79|14488.79|14606.18|14486.18|8
1625645030000|2021-07-07 08:03:50|14607.31|14487.31|14605.09|14485.09|14607.31|14487.31|14605.09|14485.09|9
1625645040000|2021-07-07 08:04:00|14604.53|14484.53|14602.82|14482.82|14604.53|14484.53|14602.8|14482.8|9
1625645050000|2021-07-07 08:04:10|14602.39|14482.39|14601.25|14481.25|14602.75|14482.75|14601.08|14481.08|8
1625645060000|2021-07-07 08:04:20|14601.29|14481.29|14604.67|14484.67|14604.99|14484.99|14601.29|14481.29|10
1625645070000|2021-07-07 08:04:30|14606.19|14486.19|14608.51|14488.51|14609.18|14489.18|14605.73|14485.73|10
1625645080000|2021-07-07 08:04:40|14608.72|14488.72|14608.28|14488.28|14608.72|14488.72|14608.06|14488.06|10
1625645090000|2021-07-07 08:04:50|14608.24|14488.24|14605.3|14485.3|14608.36|14488.36|14605.3|14485.3|10
1625645100000|2021-07-07 08:05:00|14605.54|14485.54|14609.48|14489.48|14609.48|14489.48|14605.54|14485.54|10
1625645110000|2021-07-07 08:05:10|14608.81|14488.81|14609.92|14489.92|14610.01|14490.01|14608.81|14488.81|10
1625645120000|2021-07-07 08:05:20|14609.63|14489.63|14609.94|14489.94|14609.94|14489.94|14609.38|14489.38|10
1625645130000|2021-07-07 08:05:30|14610.07|14490.07|14611.98|14491.98|14611.99|14491.99|14610.06|14490.06|10
1625645140000|2021-07-07 08:05:40|14611.69|14491.69|14613|14493|14613|14493|14611.34|14491.34|10
1625645150000|2021-07-07 08:05:50|14613.11|14493.11|14614.29|14494.29|14614.85|14494.85|14612.97|14492.97|10
1625645160000|2021-07-07 08:06:00|14613.84|14493.84|14611.59|14491.59|14613.84|14493.84|14610.96|14490.96|10
1625645170000|2021-07-07 08:06:10|14612.12|14492.12|14615.53|14495.53|14615.53|14495.53|14611.84|14491.84|10
1625645180000|2021-07-07 08:06:20|14616.02|14496.02|14622.29|14502.29|14622.29|14502.29|14616.02|14496.02|10
1625645190000|2021-07-07 08:06:30|14622.24|14502.24|14624.66|14504.66|14625.02|14505.02|14621.97|14501.97|9
1625645200000|2021-07-07 08:06:40|14625.72|14505.72|14630.63|14510.63|14630.63|14510.63|14625.45|14505.45|9
1625645210000|2021-07-07 08:06:50|14631.73|14511.73|14636.11|14516.11|14636.35|14516.35|14631.73|14511.73|9
1625645220000|2021-07-07 08:07:00|14636.18|14516.18|14639.38|14519.38|14639.58|14519.58|14636.18|14516.18|9
1625645230000|2021-07-07 08:07:10|14639.35|14519.35|14639.71|14519.71|14642.1|14522.1|14637.11|14517.11|10
1625645240000|2021-07-07 08:07:20|14640.11|14520.11|14638.36|14518.36|14640.14|14520.14|14637.74|14517.74|10
1625645250000|2021-07-07 08:07:30|14638.06|14518.06|14637.87|14517.87|14638.33|14518.33|14637.83|14517.83|10
1625645260000|2021-07-07 08:07:40|14638.26|14518.26|14636.71|14516.71|14638.26|14518.26|14636.71|14516.71|10
1625645270000|2021-07-07 08:07:50|14636.84|14516.84|14637.21|14517.21|14637.21|14517.21|14636.18|14516.18|10
1625645280000|2021-07-07 08:08:00|14637.23|14517.23|14636.64|14516.64|14637.74|14517.74|14636.59|14516.59|9
1625645290000|2021-07-07 08:08:10|14636.88|14516.88|14641.41|14521.41|14641.41|14521.41|14636.88|14516.88|10
1625645300000|2021-07-07 08:08:20|14641.44|14521.44|14642.77|14522.77|14642.93|14522.93|14641.44|14521.44|9
1625645310000|2021-07-07 08:08:30|14643.17|14523.17|14646.68|14526.68|14646.68|14526.68|14643.17|14523.17|10
1625645320000|2021-07-07 08:08:40|14647.3|14527.3|14656.55|14536.55|14656.55|14536.55|14647.3|14527.3|10
1625645330000|2021-07-07 08:08:50|14656.64|14536.64|14653.68|14533.68|14656.94|14536.94|14653.68|14533.68|10
1625645340000|2021-07-07 08:09:00|14653.25|14533.25|14648.93|14528.93|14653.28|14533.28|14648.93|14528.93|9
1625645350000|2021-07-07 08:09:10|14649.35|14529.35|14648.19|14528.19|14649.35|14529.35|14648.09|14528.09|9
1625645360000|2021-07-07 08:09:20|14649.04|14529.04|14649.1|14529.1|14649.69|14529.69|14648.63|14528.63|10
1625645370000|2021-07-07 08:09:30|14649.21|14529.21|14647.84|14527.84|14649.74|14529.74|14647.84|14527.84|10
1625645380000|2021-07-07 08:09:40|14647.85|14527.85|14645.24|14525.24|14647.85|14527.85|14645.24|14525.24|9
1625645390000|2021-07-07 08:09:50|14644.35|14524.35|14642.69|14522.69|14644.39|14524.39|14642.43|14522.43|9
1625645400000|2021-07-07 08:10:00|14643.01|14523.01|14641.71|14521.71|14643.01|14523.01|14641.17|14521.17|10
1625645410000|2021-07-07 08:10:10|14641.12|14521.12|14646.5|14526.5|14646.5|14526.5|14641.12|14521.12|9
1625645420000|2021-07-07 08:10:20|14648.2|14528.2|14651.01|14531.01|14651.01|14531.01|14648.03|14528.03|9
1625645430000|2021-07-07 08:10:30|14651.03|14531.03|14652.69|14532.69|14653.33|14533.33|14651.03|14531.03|10
1625645440000|2021-07-07 08:10:40|14652.06|14532.06|14650.02|14530.02|14652.06|14532.06|14650.02|14530.02|10
1625645450000|2021-07-07 08:10:50|14649.1|14529.1|14642.03|14522.03|14649.1|14529.1|14642.03|14522.03|10
1625645460000|2021-07-07 08:11:00|14641.65|14521.65|14629.25|14509.25|14641.65|14521.65|14629.25|14509.25|10
1625645470000|2021-07-07 08:11:10|14629.45|14509.45|14626.08|14506.08|14629.72|14509.72|14625.35|14505.35|10
1625645480000|2021-07-07 08:11:20|14626.03|14506.03|14628.15|14508.15|14628.15|14508.15|14626.03|14506.03|9
1625645490000|2021-07-07 08:11:30|14628.33|14508.33|14628.19|14508.19|14628.85|14508.85|14628.19|14508.19|10
1625645500000|2021-07-07 08:11:40|14628.11|14508.11|14627.25|14507.25|14628.11|14508.11|14627.01|14507.01|10
1625645510000|2021-07-07 08:11:50|14626.59|14506.59|14624.15|14504.15|14626.67|14506.67|14623.92|14503.92|9
1625645520000|2021-07-07 08:12:00|14624.19|14504.19|14620.87|14500.87|14624.19|14504.19|14620.78|14500.78|10
1625645530000|2021-07-07 08:12:10|14620.26|14500.26|14619.24|14499.24|14620.26|14500.26|14618.76|14498.76|10
1625645540000|2021-07-07 08:12:20|14619.11|14499.11|14616.45|14496.45|14619.13|14499.13|14616.45|14496.45|9
1625645550000|2021-07-07 08:12:30|14616.31|14496.31|14616.45|14496.45|14616.52|14496.52|14615.75|14495.75|10
1625645560000|2021-07-07 08:12:40|14616.6|14496.6|14615.97|14495.97|14616.6|14496.6|14615.97|14495.97|10
1625645570000|2021-07-07 08:12:50|14616|14496|14609.04|14489.04|14616|14496|14609.04|14489.04|10
1625645580000|2021-07-07 08:13:00|14608.25|14488.25|14604.38|14484.38|14608.25|14488.25|14604.38|14484.38|10
1625645590000|2021-07-07 08:13:10|14604.49|14484.49|14603.18|14483.18|14604.49|14484.49|14601.73|14481.73|10
1625645600000|2021-07-07 08:13:20|14603.28|14483.28|14601.92|14481.92|14603.28|14483.28|14601.92|14481.92|10
1625645610000|2021-07-07 08:13:30|14600.46|14480.46|14599.69|14479.69|14600.46|14480.46|14599.63|14479.63|7
1625645620000|2021-07-07 08:13:40|14599.14|14479.14|14601.45|14481.45|14601.45|14481.45|14599.13|14479.13|9
1625645630000|2021-07-07 08:13:50|14602.12|14482.12|14603.97|14483.97|14604.13|14484.13|14602.12|14482.12|9
1625645640000|2021-07-07 08:14:00|14604.32|14484.32|14607.5|14487.5|14607.5|14487.5|14604.32|14484.32|10
1625645650000|2021-07-07 08:14:10|14607.39|14487.39|14607|14487|14608.4|14488.4|14607|14487|10
1625645660000|2021-07-07 08:14:20|14606.98|14486.98|14605.5|14485.5|14606.98|14486.98|14605.5|14485.5|10
1625645670000|2021-07-07 08:14:30|14605.56|14485.56|14606.37|14486.37|14606.95|14486.95|14605.56|14485.56|9
1625645680000|2021-07-07 08:14:40|14606.47|14486.47|14607.94|14487.94|14608|14488|14606.47|14486.47|10
1625645690000|2021-07-07 08:14:50|14608.42|14488.42|14609.83|14489.83|14609.83|14489.83|14608.42|14488.42|9
1625645700000|2021-07-07 08:15:00|14610.14|14490.14|14616.71|14496.71|14616.71|14496.71|14610.14|14490.14|8
1625645710000|2021-07-07 08:15:10|14617.26|14497.26|14620.74|14500.74|14621.17|14501.17|14617.26|14497.26|10
1625645720000|2021-07-07 08:15:20|14619.95|14499.95|14618.14|14498.14|14620.19|14500.19|14617.98|14497.98|10
1625645730000|2021-07-07 08:15:30|14617.93|14497.93|14614.92|14494.92|14617.93|14497.93|14614.92|14494.92|10
1625645740000|2021-07-07 08:15:40|14614.79|14494.79|14607.16|14487.16|14615.7|14495.7|14607.16|14487.16|10
1625645750000|2021-07-07 08:15:50|14608.47|14488.47|14600.72|14480.72|14608.47|14488.47|14600.72|14480.72|10
1625645760000|2021-07-07 08:16:00|14600.63|14480.63|14597.64|14477.64|14600.63|14480.63|14597.32|14477.32|10
1625645770000|2021-07-07 08:16:10|14598.46|14478.46|14597.66|14477.66|14598.61|14478.61|14597.66|14477.66|9
1625645780000|2021-07-07 08:16:20|14596.07|14476.07|14595.06|14475.06|14596.07|14476.07|14594.08|14474.08|10
1625645790000|2021-07-07 08:16:30|14594.78|14474.78|14594.08|14474.08|14594.78|14474.78|14593.09|14473.09|10
1625645800000|2021-07-07 08:16:40|14594.41|14474.41|14595.08|14475.08|14595.26|14475.26|14594.11|14474.11|10
1625645810000|2021-07-07 08:16:50|14595.27|14475.27|14596.28|14476.28|14597.67|14477.67|14595.27|14475.27|10
1625645820000|2021-07-07 08:17:00|14596.4|14476.4|14599.89|14479.89|14599.89|14479.89|14596.4|14476.4|9
1625645830000|2021-07-07 08:17:10|14599.94|14479.94|14599.79|14479.79|14600.78|14480.78|14599.79|14479.79|10
1625645840000|2021-07-07 08:17:20|14600.78|14480.78|14599.8|14479.8|14600.78|14480.78|14599.8|14479.8|9
1625645850000|2021-07-07 08:17:30|14599.66|14479.66|14597.13|14477.13|14599.66|14479.66|14597.13|14477.13|10
1625645860000|2021-07-07 08:17:40|14597.11|14477.11|14594.06|14474.06|14597.12|14477.12|14594.06|14474.06|9
1625645870000|2021-07-07 08:17:50|14593.74|14473.74|14593.26|14473.26|14593.96|14473.96|14593.26|14473.26|9
1625645880000|2021-07-07 08:18:00|14593.3|14473.3|14593.71|14473.71|14593.88|14473.88|14593.19|14473.19|9
1625645890000|2021-07-07 08:18:10|14594.11|14474.11|14595.03|14475.03|14595.03|14475.03|14593.9|14473.9|10
1625645900000|2021-07-07 08:18:20|14595.05|14475.05|14595.9|14475.9|14595.92|14475.92|14595.05|14475.05|10
1625645910000|2021-07-07 08:18:30|14595.8|14475.8|14597.21|14477.21|14597.21|14477.21|14595.27|14475.27|9
1625645920000|2021-07-07 08:18:40|14596.86|14476.86|14598.18|14478.18|14598.27|14478.27|14596.86|14476.86|9
1625645930000|2021-07-07 08:18:50|14598.26|14478.26|14596.32|14476.32|14598.54|14478.54|14596.32|14476.32|10
1625645940000|2021-07-07 08:19:00|14595.35|14475.35|14590.71|14470.71|14595.95|14475.95|14590.71|14470.71|10
1625645950000|2021-07-07 08:19:10|14590.73|14470.73|14590.49|14470.49|14590.88|14470.88|14589.9|14469.9|10
1625645960000|2021-07-07 08:19:20|14590.17|14470.17|14590.05|14470.05|14590.17|14470.17|14589.67|14469.67|10
1625645970000|2021-07-07 08:19:30|14589.89|14469.89|14589.49|14469.49|14589.89|14469.89|14589.27|14469.27|10
1625645980000|2021-07-07 08:19:40|14589.59|14469.59|14585.98|14465.98|14590.01|14470.01|14585.98|14465.98|9
1625645990000|2021-07-07 08:19:50|14586.86|14466.86|14585.96|14465.96|14586.86|14466.86|14585.96|14465.96|10
1625646000000|2021-07-07 08:20:00|14585.27|14465.27|14587.22|14467.22|14587.22|14467.22|14584.78|14464.78|10
1625646010000|2021-07-07 08:20:10|14587.58|14467.58|14592.4|14472.4|14592.4|14472.4|14587.58|14467.58|10
1625646020000|2021-07-07 08:20:20|14592.82|14472.82|14594.14|14474.14|14594.14|14474.14|14592.56|14472.56|9
1625646030000|2021-07-07 08:20:30|14594.57|14474.57|14596.25|14476.25|14596.25|14476.25|14594.57|14474.57|10
1625646040000|2021-07-07 08:20:40|14596.38|14476.38|14598.41|14478.41|14598.45|14478.45|14596.38|14476.38|10
1625646050000|2021-07-07 08:20:50|14598.44|14478.44|14602.34|14482.34|14602.34|14482.34|14598.44|14478.44|10
1625646060000|2021-07-07 08:21:00|14602.26|14482.26|14604.18|14484.18|14604.19|14484.19|14602.26|14482.26|9
1625646070000|2021-07-07 08:21:10|14604.42|14484.42|14602.15|14482.15|14604.72|14484.72|14602.15|14482.15|10
1625646080000|2021-07-07 08:21:20|14602.08|14482.08|14598.83|14478.83|14602.08|14482.08|14598.83|14478.83|9
1625646090000|2021-07-07 08:21:30|14597.55|14477.55|14599.94|14479.94|14599.95|14479.95|14597.46|14477.46|10
1625646100000|2021-07-07 08:21:40|14599.98|14479.98|14602.03|14482.03|14602.03|14482.03|14599.98|14479.98|10
1625646110000|2021-07-07 08:21:50|14601.85|14481.85|14602.04|14482.04|14602.17|14482.17|14601.03|14481.03|10
1625646120000|2021-07-07 08:22:00|14602.01|14482.01|14604.1|14484.1|14604.2|14484.2|14602.01|14482.01|10
1625646130000|2021-07-07 08:22:10|14603.76|14483.76|14604.91|14484.91|14605.05|14485.05|14603.76|14483.76|9
1625646140000|2021-07-07 08:22:20|14605.1|14485.1|14605.73|14485.73|14605.73|14485.73|14605.07|14485.07|10
1625646150000|2021-07-07 08:22:30|14605.78|14485.78|14606.42|14486.42|14606.67|14486.67|14605.78|14485.78|10
1625646160000|2021-07-07 08:22:40|14606.44|14486.44|14605.96|14485.96|14606.86|14486.86|14605.89|14485.89|10
1625646170000|2021-07-07 08:22:50|14606.23|14486.23|14606.89|14486.89|14606.89|14486.89|14605.91|14485.91|9
1625646180000|2021-07-07 08:23:00|14606.91|14486.91|14606.89|14486.89|14606.91|14486.91|14606.79|14486.79|9
1625646190000|2021-07-07 08:23:10|14606.85|14486.85|14607.29|14487.29|14607.52|14487.52|14606.5|14486.5|10
1625646200000|2021-07-07 08:23:20|14607.27|14487.27|14605.91|14485.91|14607.47|14487.47|14605.91|14485.91|8
1625646210000|2021-07-07 08:23:30|14606.04|14486.04|14604.96|14484.96|14606.04|14486.04|14604.96|14484.96|9
1625646220000|2021-07-07 08:23:40|14604.73|14484.73|14604.34|14484.34|14605.17|14485.17|14604.34|14484.34|8
1625646230000|2021-07-07 08:23:50|14604.18|14484.18|14603.27|14483.27|14604.18|14484.18|14603.09|14483.09|10
1625646240000|2021-07-07 08:24:00|14603.32|14483.32|14603.75|14483.75|14604.01|14484.01|14603.32|14483.32|8
1625646250000|2021-07-07 08:24:10|14603.74|14483.74|14598.34|14478.34|14603.74|14483.74|14598.34|14478.34|10
1625646260000|2021-07-07 08:24:20|14597.25|14477.25|14590.27|14470.27|14597.25|14477.25|14590.27|14470.27|9
1625646270000|2021-07-07 08:24:30|14590.13|14470.13|14587.31|14467.31|14590.13|14470.13|14587.31|14467.31|10
1625646280000|2021-07-07 08:24:40|14587.03|14467.03|14585.62|14465.62|14587.03|14467.03|14585.62|14465.62|7
1625646290000|2021-07-07 08:24:50|14585.53|14465.53|14583.75|14463.75|14585.56|14465.56|14583.75|14463.75|10
1625646300000|2021-07-07 08:25:00|14582.73|14462.73|14579.76|14459.76|14582.73|14462.73|14579.7|14459.7|10
1625646310000|2021-07-07 08:25:10|14579.87|14459.87|14579.79|14459.79|14580.4|14460.4|14579.43|14459.43|10
1625646320000|2021-07-07 08:25:20|14580.04|14460.04|14576.95|14456.95|14580.04|14460.04|14576.95|14456.95|10
1625646330000|2021-07-07 08:25:30|14576.57|14456.57|14575.56|14455.56|14576.57|14456.57|14574.95|14454.95|10
1625646340000|2021-07-07 08:25:40|14573.89|14453.89|14579.75|14459.75|14579.75|14459.75|14573.72|14453.72|10
1625646350000|2021-07-07 08:25:50|14580.38|14460.38|14578.37|14458.37|14580.95|14460.95|14578.37|14458.37|10
1625646360000|2021-07-07 08:26:00|14577.62|14457.62|14573.12|14453.12|14577.62|14457.62|14573.12|14453.12|10
1625646370000|2021-07-07 08:26:10|14572.44|14452.44|14570.14|14450.14|14572.57|14452.57|14570.14|14450.14|10
1625646380000|2021-07-07 08:26:20|14569.18|14449.18|14569.79|14449.79|14569.79|14449.79|14568.31|14448.31|10
1625646390000|2021-07-07 08:26:30|14569.55|14449.55|14569.23|14449.23|14570.01|14450.01|14569.08|14449.08|10
1625646400000|2021-07-07 08:26:40|14569.4|14449.4|14570|14450|14570.07|14450.07|14569.01|14449.01|10
1625646410000|2021-07-07 08:26:50|14569.89|14449.89|14570.78|14450.78|14571.06|14451.06|14569.82|14449.82|10
1625646420000|2021-07-07 08:27:00|14571.04|14451.04|14571.68|14451.68|14571.86|14451.86|14570.93|14450.93|10
1625646430000|2021-07-07 08:27:10|14571.34|14451.34|14569.9|14449.9|14571.34|14451.34|14569.65|14449.65|10
1625646440000|2021-07-07 08:27:20|14569.77|14449.77|14567.67|14447.67|14569.8|14449.8|14567.67|14447.67|10
1625646450000|2021-07-07 08:27:30|14567.29|14447.29|14567.4|14447.4|14567.4|14447.4|14566.63|14446.63|8
1625646460000|2021-07-07 08:27:40|14567.6|14447.6|14570.47|14450.47|14570.47|14450.47|14567.57|14447.57|10
1625646470000|2021-07-07 08:27:50|14570.5|14450.5|14571.33|14451.33|14571.33|14451.33|14570.36|14450.36|10
1625646480000|2021-07-07 08:28:00|14570.46|14450.46|14575.63|14455.63|14575.63|14455.63|14570.21|14450.21|10
1625646490000|2021-07-07 08:28:10|14575.93|14455.93|14578.8|14458.8|14578.98|14458.98|14575.93|14455.93|10
1625646500000|2021-07-07 08:28:20|14578.79|14458.79|14581.27|14461.27|14581.27|14461.27|14578.75|14458.75|9
1625646510000|2021-07-07 08:28:30|14581.26|14461.26|14581.53|14461.53|14581.53|14461.53|14580.95|14460.95|10
1625646520000|2021-07-07 08:28:40|14581.18|14461.18|14579.61|14459.61|14581.18|14461.18|14579.04|14459.04|10
1625646530000|2021-07-07 08:28:50|14579.21|14459.21|14577.35|14457.35|14579.21|14459.21|14577.3|14457.3|10
1625646540000|2021-07-07 08:29:00|14577.27|14457.27|14577.21|14457.21|14577.32|14457.32|14577.21|14457.21|7
1625646550000|2021-07-07 08:29:10|14577.14|14457.14|14578.71|14458.71|14578.71|14458.71|14577.14|14457.14|10
1625646560000|2021-07-07 08:29:20|14578.3|14458.3|14578.49|14458.49|14578.91|14458.91|14578.3|14458.3|10
1625646570000|2021-07-07 08:29:30|14578.26|14458.26|14577.43|14457.43|14578.26|14458.26|14577.43|14457.43|10
1625646580000|2021-07-07 08:29:40|14577.33|14457.33|14575.78|14455.78|14577.33|14457.33|14575.78|14455.78|10
1625646590000|2021-07-07 08:29:50|14575.37|14455.37|14572.69|14452.69|14575.37|14455.37|14572.68|14452.68|10
1625646600000|2021-07-07 08:30:00|14572.64|14452.64|14572.93|14452.93|14573.33|14453.33|14572.64|14452.64|9
1625646610000|2021-07-07 08:30:10|14573.13|14453.13|14572.08|14452.08|14573.77|14453.77|14571.72|14451.72|10
1625646620000|2021-07-07 08:30:20|14571.82|14451.82|14569.46|14449.46|14571.82|14451.82|14569.46|14449.46|10
1625646630000|2021-07-07 08:30:30|14569.23|14449.23|14569.96|14449.96|14570.24|14450.24|14569.23|14449.23|10
1625646640000|2021-07-07 08:30:40|14569.75|14449.75|14571.51|14451.51|14571.58|14451.58|14569.75|14449.75|10
1625646650000|2021-07-07 08:30:50|14572.21|14452.21|14572.35|14452.35|14572.35|14452.35|14572.12|14452.12|10
1625646660000|2021-07-07 08:31:00|14572.4|14452.4|14574.04|14454.04|14574.04|14454.04|14572.4|14452.4|10
1625646670000|2021-07-07 08:31:10|14574.25|14454.25|14575.21|14455.21|14575.34|14455.34|14574.25|14454.25|10
1625646680000|2021-07-07 08:31:20|14575.06|14455.06|14572.29|14452.29|14575.1|14455.1|14572.29|14452.29|10
1625646690000|2021-07-07 08:31:30|14572.28|14452.28|14571.76|14451.76|14572.92|14452.92|14571.76|14451.76|10
1625646700000|2021-07-07 08:31:40|14571.37|14451.37|14568.59|14448.59|14571.37|14451.37|14568.45|14448.45|9
1625646710000|2021-07-07 08:31:50|14568.69|14448.69|14566.31|14446.31|14569.7|14449.7|14566.31|14446.31|10
1625646720000|2021-07-07 08:32:00|14565.08|14445.08|14563.16|14443.16|14565.08|14445.08|14562.93|14442.93|10
1625646730000|2021-07-07 08:32:10|14563.23|14443.23|14563.13|14443.13|14564|14444|14563.13|14443.13|10
1625646740000|2021-07-07 08:32:20|14563.08|14443.08|14559.86|14439.86|14563.08|14443.08|14559.86|14439.86|9
1625646750000|2021-07-07 08:32:30|14559.48|14439.48|14555.86|14435.86|14559.48|14439.48|14555.86|14435.86|10
1625646760000|2021-07-07 08:32:40|14556.42|14436.42|14550.61|14430.61|14556.42|14436.42|14550.61|14430.61|10
1625646770000|2021-07-07 08:32:50|14550.44|14430.44|14549.77|14429.77|14550.44|14430.44|14549.37|14429.37|10
1625646780000|2021-07-07 08:33:00|14550.18|14430.18|14550.71|14430.71|14550.79|14430.79|14549.76|14429.76|10
1625646790000|2021-07-07 08:33:10|14550.79|14430.79|14551.13|14431.13|14551.25|14431.25|14550.77|14430.77|10
1625646800000|2021-07-07 08:33:20|14551.12|14431.12|14551.17|14431.17|14551.17|14431.17|14550.77|14430.77|10
1625646810000|2021-07-07 08:33:30|14551.15|14431.15|14551.78|14431.78|14551.82|14431.82|14551.15|14431.15|8
1625646820000|2021-07-07 08:33:40|14551.85|14431.85|14552.87|14432.87|14552.87|14432.87|14551.85|14431.85|8
1625646830000|2021-07-07 08:33:50|14553.13|14433.13|14552.51|14432.51|14553.13|14433.13|14552.51|14432.51|9
1625646840000|2021-07-07 08:34:00|14552.54|14432.54|14552.75|14432.75|14554.5|14434.5|14552.53|14432.53|10
1625646850000|2021-07-07 08:34:10|14551.94|14431.94|14554.22|14434.22|14554.79|14434.79|14551.94|14431.94|10
1625646860000|2021-07-07 08:34:20|14554.19|14434.19|14554.9|14434.9|14555.29|14435.29|14554.19|14434.19|10
1625646870000|2021-07-07 08:34:30|14554.87|14434.87|14554.29|14434.29|14554.87|14434.87|14554.2|14434.2|10
1625646880000|2021-07-07 08:34:40|14554.27|14434.27|14552.17|14432.17|14554.55|14434.55|14552.17|14432.17|10
1625646890000|2021-07-07 08:34:50|14552.91|14432.91|14551.15|14431.15|14552.91|14432.91|14551.15|14431.15|10
1625646900000|2021-07-07 08:35:00|14550.96|14430.96|14551.17|14431.17|14551.17|14431.17|14549.74|14429.74|10
1625646910000|2021-07-07 08:35:10|14551.21|14431.21|14553.06|14433.06|14553.06|14433.06|14551.21|14431.21|10
1625646920000|2021-07-07 08:35:20|14553.12|14433.12|14557.32|14437.32|14557.32|14437.32|14553.12|14433.12|10
1625646930000|2021-07-07 08:35:30|14557.29|14437.29|14560.23|14440.23|14560.23|14440.23|14557.29|14437.29|9
1625646940000|2021-07-07 08:35:40|14561.67|14441.67|14565.88|14445.88|14565.92|14445.92|14561.67|14441.67|9
1625646950000|2021-07-07 08:35:50|14566.44|14446.44|14567.43|14447.43|14567.99|14447.99|14566.44|14446.44|9
1625646960000|2021-07-07 08:36:00|14567.42|14447.42|14567.89|14447.89|14567.89|14447.89|14567.4|14447.4|7
1625646970000|2021-07-07 08:36:10|14568|14448|14569.09|14449.09|14569.09|14449.09|14568|14448|8
1625646980000|2021-07-07 08:36:20|14569.3|14449.3|14571.32|14451.32|14571.32|14451.32|14569.3|14449.3|10
1625646990000|2021-07-07 08:36:30|14571.43|14451.43|14575.86|14455.86|14575.86|14455.86|14571.28|14451.28|10
1625647000000|2021-07-07 08:36:40|14575.83|14455.83|14575.98|14455.98|14575.98|14455.98|14574.89|14454.89|9
1625647010000|2021-07-07 08:36:50|14575.57|14455.57|14574.39|14454.39|14575.99|14455.99|14574.39|14454.39|10
1625647020000|2021-07-07 08:37:00|14574.56|14454.56|14576.79|14456.79|14577.26|14457.26|14574.56|14454.56|9
1625647030000|2021-07-07 08:37:10|14576.3|14456.3|14577.09|14457.09|14577.09|14457.09|14575.96|14455.96|9
1625647040000|2021-07-07 08:37:20|14577.03|14457.03|14577.31|14457.31|14578.61|14458.61|14577.03|14457.03|10
1625647050000|2021-07-07 08:37:30|14577.2|14457.2|14575.38|14455.38|14577.44|14457.44|14575.38|14455.38|10
1625647060000|2021-07-07 08:37:40|14575.48|14455.48|14574.2|14454.2|14575.48|14455.48|14574.19|14454.19|8
1625647070000|2021-07-07 08:37:50|14574.02|14454.02|14573.27|14453.27|14575.42|14455.42|14573.27|14453.27|9
1625647080000|2021-07-07 08:38:00|14573.29|14453.29|14572.36|14452.36|14573.47|14453.47|14571.61|14451.61|10
1625647090000|2021-07-07 08:38:10|14572.25|14452.25|14573.29|14453.29|14573.29|14453.29|14571.56|14451.56|10
1625647100000|2021-07-07 08:38:20|14573.51|14453.51|14573.72|14453.72|14573.8|14453.8|14573.51|14453.51|8
1625647110000|2021-07-07 08:38:30|14573.78|14453.78|14575.55|14455.55|14575.55|14455.55|14573.74|14453.74|10
1625647120000|2021-07-07 08:38:40|14575.37|14455.37|14574.75|14454.75|14575.42|14455.42|14574.68|14454.68|10
1625647130000|2021-07-07 08:38:50|14575.14|14455.14|14576.06|14456.06|14576.06|14456.06|14575.14|14455.14|9
1625647140000|2021-07-07 08:39:00|14576.18|14456.18|14575.14|14455.14|14576.28|14456.28|14575.14|14455.14|10
1625647150000|2021-07-07 08:39:10|14573.93|14453.93|14571.78|14451.78|14574.32|14454.32|14571.78|14451.78|10
1625647160000|2021-07-07 08:39:20|14571.79|14451.79|14570.94|14450.94|14571.79|14451.79|14570.25|14450.25|10
1625647170000|2021-07-07 08:39:30|14569.65|14449.65|14570.52|14450.52|14570.52|14450.52|14569.65|14449.65|9
1625647180000|2021-07-07 08:39:40|14570.51|14450.51|14571.34|14451.34|14571.34|14451.34|14570.51|14450.51|10
1625647190000|2021-07-07 08:39:50|14571.32|14451.32|14571.29|14451.29|14571.57|14451.57|14571|14451|9
1625647200000|2021-07-07 08:40:00|14571.19|14451.19|14570.86|14450.86|14571.19|14451.19|14569.65|14449.65|10
1625647210000|2021-07-07 08:40:10|14570.79|14450.79|14566.1|14446.1|14570.79|14450.79|14566.1|14446.1|9
1625647220000|2021-07-07 08:40:20|14566.38|14446.38|14564.74|14444.74|14566.41|14446.41|14564.74|14444.74|10
1625647230000|2021-07-07 08:40:30|14564.25|14444.25|14564.67|14444.67|14564.67|14444.67|14563.39|14443.39|10
1625647240000|2021-07-07 08:40:40|14564.85|14444.85|14563.65|14443.65|14565.03|14445.03|14563.5|14443.5|9
1625647250000|2021-07-07 08:40:50|14563.69|14443.69|14567.72|14447.72|14567.72|14447.72|14563.69|14443.69|9
1625647260000|2021-07-07 08:41:00|14568.15|14448.15|14570.76|14450.76|14570.86|14450.86|14568.14|14448.14|10
1625647270000|2021-07-07 08:41:10|14569.77|14449.77|14572.97|14452.97|14572.98|14452.98|14569.77|14449.77|10
1625647280000|2021-07-07 08:41:20|14573.61|14453.61|14573.29|14453.29|14573.61|14453.61|14572.77|14452.77|9
1625647290000|2021-07-07 08:41:30|14573.58|14453.58|14573.08|14453.08|14573.64|14453.64|14573.08|14453.08|9
1625647300000|2021-07-07 08:41:40|14572.58|14452.58|14575.96|14455.96|14575.96|14455.96|14572.52|14452.52|10
1625647310000|2021-07-07 08:41:50|14577.29|14457.29|14574.51|14454.51|14577.29|14457.29|14574.51|14454.51|9
1625647320000|2021-07-07 08:42:00|14574.22|14454.22|14571.45|14451.45|14574.22|14454.22|14571.45|14451.45|9
1625647330000|2021-07-07 08:42:10|14571.54|14451.54|14569.15|14449.15|14571.54|14451.54|14568.9|14448.9|10
1625647340000|2021-07-07 08:42:20|14568.86|14448.86|14566.5|14446.5|14568.86|14448.86|14565.84|14445.84|10
1625647350000|2021-07-07 08:42:30|14567.57|14447.57|14566.57|14446.57|14568.4|14448.4|14566.57|14446.57|10
1625647360000|2021-07-07 08:42:40|14566.17|14446.17|14564.7|14444.7|14566.18|14446.18|14564.69|14444.69|9
1625647370000|2021-07-07 08:42:50|14564.33|14444.33|14562.32|14442.32|14564.33|14444.33|14562.32|14442.32|9
1625647380000|2021-07-07 08:43:00|14562.01|14442.01|14563.2|14443.2|14563.2|14443.2|14562.01|14442.01|10
1625647390000|2021-07-07 08:43:10|14563.46|14443.46|14562.89|14442.89|14564.04|14444.04|14562.72|14442.72|10
1625647400000|2021-07-07 08:43:20|14562.93|14442.93|14562.75|14442.75|14562.93|14442.93|14562.4|14442.4|9
1625647410000|2021-07-07 08:43:30|14562.88|14442.88|14563.72|14443.72|14563.86|14443.86|14562.44|14442.44|9
1625647420000|2021-07-07 08:43:40|14563.78|14443.78|14562.85|14442.85|14563.92|14443.92|14562.85|14442.85|9
1625647430000|2021-07-07 08:43:50|14562.91|14442.91|14563.68|14443.68|14563.68|14443.68|14562.49|14442.49|10
1625647440000|2021-07-07 08:44:00|14563.65|14443.65|14561.5|14441.5|14563.68|14443.68|14561.5|14441.5|9
1625647450000|2021-07-07 08:44:10|14562.38|14442.38|14559.55|14439.55|14562.42|14442.42|14559.55|14439.55|10
1625647460000|2021-07-07 08:44:20|14559.27|14439.27|14558.93|14438.93|14559.27|14439.27|14558.04|14438.04|10
1625647470000|2021-07-07 08:44:30|14558.68|14438.68|14555.19|14435.19|14559.45|14439.45|14555.19|14435.19|10
1625647480000|2021-07-07 08:44:40|14555.03|14435.03|14555.14|14435.14|14555.44|14435.44|14555.03|14435.03|10
1625647490000|2021-07-07 08:44:50|14555.24|14435.24|14554.17|14434.17|14555.24|14435.24|14554.17|14434.17|10
1625647500000|2021-07-07 08:45:00|14554.15|14434.15|14555|14435|14555|14435|14553.68|14433.68|10
1625647510000|2021-07-07 08:45:10|14555.65|14435.65|14554.66|14434.66|14555.65|14435.65|14554.07|14434.07|10
1625647520000|2021-07-07 08:45:20|14554.69|14434.69|14555.08|14435.08|14555.08|14435.08|14554.39|14434.39|10
1625647530000|2021-07-07 08:45:30|14554.99|14434.99|14555.28|14435.28|14555.28|14435.28|14554.61|14434.61|9
1625647540000|2021-07-07 08:45:40|14555.47|14435.47|14555.58|14435.58|14555.69|14435.69|14555.43|14435.43|9
1625647550000|2021-07-07 08:45:50|14556.15|14436.15|14558.65|14438.65|14558.65|14438.65|14556.04|14436.04|10
1625647560000|2021-07-07 08:46:00|14559.45|14439.45|14560.67|14440.67|14560.67|14440.67|14559.19|14439.19|10
1625647570000|2021-07-07 08:46:10|14560.7|14440.7|14562.2|14442.2|14562.2|14442.2|14560.48|14440.48|9
1625647580000|2021-07-07 08:46:20|14562.75|14442.75|14561.76|14441.76|14563.01|14443.01|14561.76|14441.76|10
1625647590000|2021-07-07 08:46:30|14562.61|14442.61|14561.4|14441.4|14562.61|14442.61|14561.08|14441.08|10
1625647600000|2021-07-07 08:46:40|14561.63|14441.63|14560.88|14440.88|14561.83|14441.83|14560.83|14440.83|10
1625647610000|2021-07-07 08:46:50|14560.84|14440.84|14561.4|14441.4|14561.86|14441.86|14560.81|14440.81|7
1625647620000|2021-07-07 08:47:00|14561.23|14441.23|14561.68|14441.68|14561.68|14441.68|14561.22|14441.22|7
1625647630000|2021-07-07 08:47:10|14561.62|14441.62|14561.48|14441.48|14561.65|14441.65|14561.01|14441.01|10
1625647640000|2021-07-07 08:47:20|14561.49|14441.49|14563.37|14443.37|14563.37|14443.37|14561.49|14441.49|10
1625647650000|2021-07-07 08:47:30|14563.55|14443.55|14564.42|14444.42|14564.42|14444.42|14563.47|14443.47|8
1625647660000|2021-07-07 08:47:40|14564.86|14444.86|14566.77|14446.77|14566.96|14446.96|14564.86|14444.86|10
1625647670000|2021-07-07 08:47:50|14566.93|14446.93|14566.52|14446.52|14566.93|14446.93|14566.03|14446.03|7
1625647680000|2021-07-07 08:48:00|14566.54|14446.54|14567.75|14447.75|14567.75|14447.75|14566.54|14446.54|10
1625647690000|2021-07-07 08:48:10|14567.87|14447.87|14569.99|14449.99|14569.99|14449.99|14567.87|14447.87|9
1625647700000|2021-07-07 08:48:20|14570|14450|14572.81|14452.81|14572.84|14452.84|14570|14450|9
1625647710000|2021-07-07 08:48:30|14572.84|14452.84|14574.93|14454.93|14575.14|14455.14|14572.58|14452.58|9
1625647720000|2021-07-07 08:48:40|14574.9|14454.9|14575.81|14455.81|14576.03|14456.03|14574.74|14454.74|10
1625647730000|2021-07-07 08:48:50|14575.77|14455.77|14575.78|14455.78|14576.95|14456.95|14575.57|14455.57|9
1625647740000|2021-07-07 08:49:00|14575.42|14455.42|14575.26|14455.26|14575.93|14455.93|14575.26|14455.26|10
1625647750000|2021-07-07 08:49:10|14575.43|14455.43|14575.14|14455.14|14575.43|14455.43|14575.08|14455.08|10
1625647760000|2021-07-07 08:49:20|14575.04|14455.04|14575.65|14455.65|14576.42|14456.42|14574.94|14454.94|9
1625647770000|2021-07-07 08:49:30|14575.69|14455.69|14576.48|14456.48|14576.51|14456.51|14575.57|14455.57|8
1625647780000|2021-07-07 08:49:40|14576.4|14456.4|14575.06|14455.06|14576.4|14456.4|14575.02|14455.02|7
1625647790000|2021-07-07 08:49:50|14575.35|14455.35|14574.69|14454.69|14575.35|14455.35|14574.57|14454.57|9
1625647800000|2021-07-07 08:50:00|14574.7|14454.7|14574.87|14454.87|14574.87|14454.87|14573.82|14453.82|6
1625647810000|2021-07-07 08:50:10|14574.66|14454.66|14574.97|14454.97|14575.17|14455.17|14574.66|14454.66|10
1625647820000|2021-07-07 08:50:20|14575.03|14455.03|14576.56|14456.56|14576.56|14456.56|14575.03|14455.03|10
1625647830000|2021-07-07 08:50:30|14576.74|14456.74|14576.42|14456.42|14577.26|14457.26|14576.31|14456.31|10
1625647840000|2021-07-07 08:50:40|14576.44|14456.44|14577.54|14457.54|14577.95|14457.95|14576.38|14456.38|10
1625647850000|2021-07-07 08:50:50|14577.53|14457.53|14577.33|14457.33|14577.71|14457.71|14576.37|14456.37|9
1625647860000|2021-07-07 08:51:00|14577.23|14457.23|14577.72|14457.72|14577.72|14457.72|14576.89|14456.89|10
1625647870000|2021-07-07 08:51:10|14577.78|14457.78|14577.55|14457.55|14578.76|14458.76|14577.55|14457.55|10
1625647880000|2021-07-07 08:51:20|14577.58|14457.58|14577.9|14457.9|14578.98|14458.98|14577.54|14457.54|9
1625647890000|2021-07-07 08:51:30|14577.89|14457.89|14578.1|14458.1|14578.1|14458.1|14577.47|14457.47|9
1625647900000|2021-07-07 08:51:40|14578.12|14458.12|14581.32|14461.32|14581.32|14461.32|14578.12|14458.12|9
1625647910000|2021-07-07 08:51:50|14582.57|14462.57|14582.68|14462.68|14582.71|14462.71|14582.27|14462.27|10
1625647920000|2021-07-07 08:52:00|14582.67|14462.67|14581.65|14461.65|14582.67|14462.67|14581.65|14461.65|10
1625647930000|2021-07-07 08:52:10|14582.11|14462.11|14581.4|14461.4|14582.34|14462.34|14581.38|14461.38|8
1625647940000|2021-07-07 08:52:20|14581.15|14461.15|14580.51|14460.51|14581.44|14461.44|14580.51|14460.51|9
1625647950000|2021-07-07 08:52:30|14580.54|14460.54|14580.32|14460.32|14580.55|14460.55|14580.32|14460.32|8
1625647960000|2021-07-07 08:52:40|14580.11|14460.11|14580.75|14460.75|14580.84|14460.84|14580.01|14460.01|10
1625647970000|2021-07-07 08:52:50|14580.65|14460.65|14580.83|14460.83|14580.83|14460.83|14580.59|14460.59|6
1625647980000|2021-07-07 08:53:00|14580.85|14460.85|14581.8|14461.8|14582.44|14462.44|14580.85|14460.85|10
1625647990000|2021-07-07 08:53:10|14581.78|14461.78|14582.08|14462.08|14582.31|14462.31|14581.78|14461.78|9
1625648000000|2021-07-07 08:53:20|14582.04|14462.04|14583.15|14463.15|14583.26|14463.26|14582.03|14462.03|10
1625648010000|2021-07-07 08:53:30|14583.26|14463.26|14584.11|14464.11|14584.11|14464.11|14583.24|14463.24|10
1625648020000|2021-07-07 08:53:40|14584.17|14464.17|14583.11|14463.11|14584.17|14464.17|14583.06|14463.06|9
1625648030000|2021-07-07 08:53:50|14582|14462|14579.73|14459.73|14582|14462|14579.73|14459.73|8
1625648040000|2021-07-07 08:54:00|14579.5|14459.5|14578.79|14458.79|14579.5|14459.5|14577.76|14457.76|10
1625648050000|2021-07-07 08:54:10|14578.87|14458.87|14578.72|14458.72|14578.88|14458.88|14578.36|14458.36|9
1625648060000|2021-07-07 08:54:20|14578.88|14458.88|14579.63|14459.63|14579.65|14459.65|14578.88|14458.88|9
1625648070000|2021-07-07 08:54:30|14579.78|14459.78|14580.34|14460.34|14580.34|14460.34|14579.77|14459.77|9
1625648080000|2021-07-07 08:54:40|14580.42|14460.42|14580.43|14460.43|14580.53|14460.53|14579.63|14459.63|8
1625648090000|2021-07-07 08:54:50|14580.45|14460.45|14581.24|14461.24|14581.28|14461.28|14579.62|14459.62|10
1625648100000|2021-07-07 08:55:00|14581.35|14461.35|14582.79|14462.79|14582.79|14462.79|14581.35|14461.35|10
1625648110000|2021-07-07 08:55:10|14582.55|14462.55|14581.86|14461.86|14583.19|14463.19|14581.86|14461.86|10
1625648120000|2021-07-07 08:55:20|14581.79|14461.79|14581.48|14461.48|14582.3|14462.3|14581.41|14461.41|9
1625648130000|2021-07-07 08:55:30|14581.46|14461.46|14581.63|14461.63|14581.63|14461.63|14581.06|14461.06|10
1625648140000|2021-07-07 08:55:40|14581.76|14461.76|14581.64|14461.64|14581.91|14461.91|14581.64|14461.64|10
1625648150000|2021-07-07 08:55:50|14581.65|14461.65|14580.12|14460.12|14581.65|14461.65|14579.97|14459.97|8
1625648160000|2021-07-07 08:56:00|14580.27|14460.27|14580.47|14460.47|14580.52|14460.52|14580.1|14460.1|9
1625648170000|2021-07-07 08:56:10|14580.49|14460.49|14580.28|14460.28|14580.78|14460.78|14580.28|14460.28|10
1625648180000|2021-07-07 08:56:20|14580.13|14460.13|14580.28|14460.28|14580.43|14460.43|14580.06|14460.06|8
1625648190000|2021-07-07 08:56:30|14580.39|14460.39|14581.78|14461.78|14581.78|14461.78|14580.26|14460.26|10
1625648200000|2021-07-07 08:56:40|14582|14462|14581.78|14461.78|14582.11|14462.11|14581.78|14461.78|8
1625648210000|2021-07-07 08:56:50|14581.79|14461.79|14582.93|14462.93|14583.7|14463.7|14581.79|14461.79|10
1625648220000|2021-07-07 08:57:00|14582.8|14462.8|14581.54|14461.54|14582.8|14462.8|14581.51|14461.51|8
1625648230000|2021-07-07 08:57:10|14581.53|14461.53|14581.99|14461.99|14582.18|14462.18|14581.53|14461.53|7
1625648240000|2021-07-07 08:57:20|14582.06|14462.06|14581.9|14461.9|14582.57|14462.57|14581.8|14461.8|10
1625648250000|2021-07-07 08:57:30|14581.2|14461.2|14571.65|14451.65|14581.2|14461.2|14571.65|14451.65|10
1625648260000|2021-07-07 08:57:40|14571.32|14451.32|14566.64|14446.64|14571.32|14451.32|14566.64|14446.64|10
1625648270000|2021-07-07 08:57:50|14566.16|14446.16|14567.89|14447.89|14567.91|14447.91|14566.16|14446.16|9
1625648280000|2021-07-07 08:58:00|14567.97|14447.97|14568.24|14448.24|14568.4|14448.4|14567.97|14447.97|9
1625648290000|2021-07-07 08:58:10|14568.38|14448.38|14570.58|14450.58|14570.58|14450.58|14568.29|14448.29|10
1625648300000|2021-07-07 08:58:20|14571.23|14451.23|14571.9|14451.9|14571.9|14451.9|14571.23|14451.23|8
1625648310000|2021-07-07 08:58:30|14572.22|14452.22|14572.12|14452.12|14572.74|14452.74|14572.12|14452.12|10
1625648320000|2021-07-07 08:58:40|14572.14|14452.14|14573.82|14453.82|14573.82|14453.82|14572.13|14452.13|9
1625648330000|2021-07-07 08:58:50|14572.83|14452.83|14571.69|14451.69|14573.68|14453.68|14571.69|14451.69|10
1625648340000|2021-07-07 08:59:00|14571.68|14451.68|14572.3|14452.3|14572.3|14452.3|14571.35|14451.35|8
1625648350000|2021-07-07 08:59:10|14572.22|14452.22|14573.23|14453.23|14573.23|14453.23|14571.95|14451.95|10
1625648360000|2021-07-07 08:59:20|14572.62|14452.62|14572.9|14452.9|14573.34|14453.34|14572.62|14452.62|10
1625648370000|2021-07-07 08:59:30|14572.74|14452.74|14572.62|14452.62|14572.89|14452.89|14572.35|14452.35|8
1625648380000|2021-07-07 08:59:40|14572.58|14452.58|14572.36|14452.36|14572.71|14452.71|14572.36|14452.36|9
1625648390000|2021-07-07 08:59:50|14572.32|14452.32|14572.33|14452.33|14572.71|14452.71|14572.32|14452.32|8
1625648400000|2021-07-07 09:00:00|14572.01|14452.01|14571.72|14451.72|14572.22|14452.22|14571.44|14451.44|9
1625648410000|2021-07-07 09:00:10|14572.65|14452.65|14575.99|14455.99|14576.05|14456.05|14572.65|14452.65|10
1625648420000|2021-07-07 09:00:20|14576.66|14456.66|14578.99|14458.99|14578.99|14458.99|14576.58|14456.58|10
1625648430000|2021-07-07 09:00:30|14579.3|14459.3|14581.13|14461.13|14581.13|14461.13|14579.3|14459.3|10
1625648440000|2021-07-07 09:00:40|14581.22|14461.22|14580.85|14460.85|14581.43|14461.43|14579.86|14459.86|10
1625648450000|2021-07-07 09:00:50|14580.5|14460.5|14584.84|14464.84|14584.84|14464.84|14580.5|14460.5|10
1625648460000|2021-07-07 09:01:00|14584.87|14464.87|14589.53|14469.53|14589.53|14469.53|14584.87|14464.87|10
1625648470000|2021-07-07 09:01:10|14589.56|14469.56|14592.61|14472.61|14592.84|14472.84|14589.56|14469.56|10
1625648480000|2021-07-07 09:01:20|14592.98|14472.98|14596.22|14476.22|14596.22|14476.22|14591.88|14471.88|9
1625648490000|2021-07-07 09:01:30|14596.93|14476.93|14597.81|14477.81|14598.24|14478.24|14596.93|14476.93|10
1625648500000|2021-07-07 09:01:40|14597.61|14477.61|14597.88|14477.88|14598.18|14478.18|14597.4|14477.4|10
1625648510000|2021-07-07 09:01:50|14598|14478|14598.78|14478.78|14598.83|14478.83|14597.57|14477.57|10
1625648520000|2021-07-07 09:02:00|14598.58|14478.58|14594.86|14474.86|14598.58|14478.58|14594.86|14474.86|10
1625648530000|2021-07-07 09:02:10|14594.99|14474.99|14596.11|14476.11|14596.31|14476.31|14594.99|14474.99|10
1625648540000|2021-07-07 09:02:20|14597.06|14477.06|14597.63|14477.63|14597.93|14477.93|14596.89|14476.89|9
1625648550000|2021-07-07 09:02:30|14597.62|14477.62|14598.32|14478.32|14599.67|14479.67|14597.62|14477.62|10
1625648560000|2021-07-07 09:02:40|14597.42|14477.42|14593.41|14473.41|14597.42|14477.42|14593.41|14473.41|10
1625648570000|2021-07-07 09:02:50|14593.2|14473.2|14589.62|14469.62|14593.2|14473.2|14589.62|14469.62|10
1625648580000|2021-07-07 09:03:00|14589.61|14469.61|14586.9|14466.9|14589.61|14469.61|14586.9|14466.9|10
1625648590000|2021-07-07 09:03:10|14586.43|14466.43|14581.73|14461.73|14586.43|14466.43|14581.73|14461.73|10
1625648600000|2021-07-07 09:03:20|14581.61|14461.61|14576.86|14456.86|14581.61|14461.61|14576.86|14456.86|10
1625648610000|2021-07-07 09:03:30|14577.12|14457.12|14576.92|14456.92|14577.53|14457.53|14576.4|14456.4|10
1625648620000|2021-07-07 09:03:40|14577.12|14457.12|14578.63|14458.63|14578.63|14458.63|14577.12|14457.12|10
1625648630000|2021-07-07 09:03:50|14578.71|14458.71|14576.44|14456.44|14578.8|14458.8|14576.44|14456.44|9
1625648640000|2021-07-07 09:04:00|14576.34|14456.34|14576.7|14456.7|14576.97|14456.97|14575.99|14455.99|10
1625648650000|2021-07-07 09:04:10|14576.78|14456.78|14573.84|14453.84|14576.78|14456.78|14573.84|14453.84|9
1625648660000|2021-07-07 09:04:20|14573.8|14453.8|14572.56|14452.56|14574.45|14454.45|14572.56|14452.56|10
1625648670000|2021-07-07 09:04:30|14571.85|14451.85|14559.13|14439.13|14571.85|14451.85|14559.13|14439.13|10
1625648680000|2021-07-07 09:04:40|14559.2|14439.2|14560.38|14440.38|14560.38|14440.38|14559.12|14439.12|9
1625648690000|2021-07-07 09:04:50|14560.17|14440.17|14561.18|14441.18|14561.37|14441.37|14559.8|14439.8|9
1625648700000|2021-07-07 09:05:00|14561.53|14441.53|14560.72|14440.72|14561.81|14441.81|14560.33|14440.33|9
1625648710000|2021-07-07 09:05:10|14560.88|14440.88|14560.29|14440.29|14560.88|14440.88|14560.04|14440.04|9
1625648720000|2021-07-07 09:05:20|14559.87|14439.87|14560.54|14440.54|14560.68|14440.68|14559.71|14439.71|9
1625648730000|2021-07-07 09:05:30|14560.74|14440.74|14560.74|14440.74|14561.07|14441.07|14560.74|14440.74|10
1625648740000|2021-07-07 09:05:40|14560.93|14440.93|14561.63|14441.63|14562.05|14442.05|14560.84|14440.84|9
1625648750000|2021-07-07 09:05:50|14561.7|14441.7|14562.44|14442.44|14562.44|14442.44|14561.7|14441.7|8
1625648760000|2021-07-07 09:06:00|14562.39|14442.39|14559.13|14439.13|14563.19|14443.19|14559.13|14439.13|9
1625648770000|2021-07-07 09:06:10|14558.15|14438.15|14551.61|14431.61|14558.15|14438.15|14551.61|14431.61|10
1625648780000|2021-07-07 09:06:20|14551.69|14431.69|14550.39|14430.39|14552|14432|14549.63|14429.63|10
1625648790000|2021-07-07 09:06:30|14550.25|14430.25|14548.76|14428.76|14550.25|14430.25|14548.26|14428.26|10
1625648800000|2021-07-07 09:06:40|14547.86|14427.86|14550.22|14430.22|14550.22|14430.22|14547.86|14427.86|10
1625648810000|2021-07-07 09:06:50|14550.51|14430.51|14551.07|14431.07|14551.3|14431.3|14550.09|14430.09|10
1625648820000|2021-07-07 09:07:00|14551.08|14431.08|14551.95|14431.95|14551.95|14431.95|14550.99|14430.99|10
1625648830000|2021-07-07 09:07:10|14551.91|14431.91|14549.96|14429.96|14552.05|14432.05|14549.96|14429.96|9
1625648840000|2021-07-07 09:07:20|14550|14430|14549.46|14429.46|14550.14|14430.14|14549.46|14429.46|10
1625648850000|2021-07-07 09:07:30|14549.73|14429.73|14548.21|14428.21|14549.73|14429.73|14547.95|14427.95|8
1625648860000|2021-07-07 09:07:40|14547.99|14427.99|14546.13|14426.13|14548.04|14428.04|14546.13|14426.13|7
1625648870000|2021-07-07 09:07:50|14545.3|14425.3|14545.33|14425.33|14545.34|14425.34|14544.23|14424.23|10
1625648880000|2021-07-07 09:08:00|14544.47|14424.47|14541.08|14421.08|14544.47|14424.47|14540.71|14420.71|9
1625648890000|2021-07-07 09:08:10|14541.12|14421.12|14538.73|14418.73|14541.12|14421.12|14538.73|14418.73|9
1625648900000|2021-07-07 09:08:20|14538.4|14418.4|14536.9|14416.9|14538.51|14418.51|14536.9|14416.9|10
1625648910000|2021-07-07 09:08:30|14537.45|14417.45|14538.03|14418.03|14538.44|14418.44|14537.45|14417.45|10
1625648920000|2021-07-07 09:08:40|14537.97|14417.97|14538.14|14418.14|14538.63|14418.63|14537.61|14417.61|10
1625648930000|2021-07-07 09:08:50|14538.38|14418.38|14538.71|14418.71|14538.71|14418.71|14537.86|14417.86|9
1625648940000|2021-07-07 09:09:00|14538.72|14418.72|14538.87|14418.87|14539.71|14419.71|14538.72|14418.72|10
1625648950000|2021-07-07 09:09:10|14538.68|14418.68|14540.21|14420.21|14540.21|14420.21|14537.56|14417.56|10
1625648960000|2021-07-07 09:09:20|14540.28|14420.28|14541.68|14421.68|14541.93|14421.93|14540.26|14420.26|10
1625648970000|2021-07-07 09:09:30|14542.07|14422.07|14546.04|14426.04|14546.04|14426.04|14542.07|14422.07|10
1625648980000|2021-07-07 09:09:40|14547.04|14427.04|14548.86|14428.86|14549.39|14429.39|14547.04|14427.04|10
1625648990000|2021-07-07 09:09:50|14548.75|14428.75|14548.68|14428.68|14548.87|14428.87|14548.62|14428.62|10
1625649000000|2021-07-07 09:10:00|14548.66|14428.66|14545.42|14425.42|14548.66|14428.66|14545.42|14425.42|10
1625649010000|2021-07-07 09:10:10|14545.49|14425.49|14545.06|14425.06|14546.21|14426.21|14544.57|14424.57|10
1625649020000|2021-07-07 09:10:20|14545.08|14425.08|14545.47|14425.47|14545.47|14425.47|14545.04|14425.04|9
1625649030000|2021-07-07 09:10:30|14545.3|14425.3|14546.56|14426.56|14546.56|14426.56|14545.3|14425.3|9
1625649040000|2021-07-07 09:10:40|14546.54|14426.54|14547.96|14427.96|14547.96|14427.96|14546.54|14426.54|10
1625649050000|2021-07-07 09:10:50|14547.92|14427.92|14546.56|14426.56|14548.19|14428.19|14546.53|14426.53|10
1625649060000|2021-07-07 09:11:00|14546.49|14426.49|14547.14|14427.14|14547.44|14427.44|14546.49|14426.49|10
1625649070000|2021-07-07 09:11:10|14546.22|14426.22|14545.61|14425.61|14546.22|14426.22|14545.61|14425.61|10
1625649080000|2021-07-07 09:11:20|14545.7|14425.7|14544.15|14424.15|14545.7|14425.7|14544.15|14424.15|10
1625649090000|2021-07-07 09:11:30|14545.16|14425.16|14541.1|14421.1|14545.16|14425.16|14541.1|14421.1|10
1625649100000|2021-07-07 09:11:40|14540.92|14420.92|14540.3|14420.3|14540.92|14420.92|14540.3|14420.3|10
1625649110000|2021-07-07 09:11:50|14539.95|14419.95|14539.31|14419.31|14539.95|14419.95|14539.31|14419.31|9
1625649120000|2021-07-07 09:12:00|14539.07|14419.07|14539.9|14419.9|14539.9|14419.9|14538.6|14418.6|9
1625649130000|2021-07-07 09:12:10|14539.87|14419.87|14540.36|14420.36|14540.36|14420.36|14539.8|14419.8|9
1625649140000|2021-07-07 09:12:20|14540.41|14420.41|14540.9|14420.9|14540.9|14420.9|14539.34|14419.34|9
1625649150000|2021-07-07 09:12:30|14540.76|14420.76|14542.15|14422.15|14542.43|14422.43|14540.76|14420.76|10
1625649160000|2021-07-07 09:12:40|14542.12|14422.12|14541.19|14421.19|14542.18|14422.18|14541.11|14421.11|8
1625649170000|2021-07-07 09:12:50|14541.29|14421.29|14542.44|14422.44|14542.44|14422.44|14541.29|14421.29|9
1625649180000|2021-07-07 09:13:00|14542.51|14422.51|14543.88|14423.88|14543.88|14423.88|14542.47|14422.47|10
1625649190000|2021-07-07 09:13:10|14544.11|14424.11|14545.09|14425.09|14545.17|14425.17|14544.06|14424.06|9
1625649200000|2021-07-07 09:13:20|14545.13|14425.13|14545.18|14425.18|14545.54|14425.54|14544.67|14424.67|9
1625649210000|2021-07-07 09:13:30|14544.66|14424.66|14545.35|14425.35|14545.81|14425.81|14544.66|14424.66|10
1625649220000|2021-07-07 09:13:40|14545.32|14425.32|14545.04|14425.04|14545.32|14425.32|14545.04|14425.04|8
1625649230000|2021-07-07 09:13:50|14544.99|14424.99|14541.54|14421.54|14544.99|14424.99|14541.54|14421.54|8
1625649240000|2021-07-07 09:14:00|14540.13|14420.13|14535.59|14415.59|14540.13|14420.13|14535.59|14415.59|10
1625649250000|2021-07-07 09:14:10|14536.08|14416.08|14535.78|14415.78|14536.32|14416.32|14535.43|14415.43|10
1625649260000|2021-07-07 09:14:20|14535.61|14415.61|14533.32|14413.32|14535.61|14415.61|14533.32|14413.32|10
1625649270000|2021-07-07 09:14:30|14533.7|14413.7|14526.45|14406.45|14533.7|14413.7|14526.45|14406.45|10
1625649280000|2021-07-07 09:14:40|14525.93|14405.93|14520.79|14400.79|14525.93|14405.93|14520.79|14400.79|10
1625649290000|2021-07-07 09:14:50|14520.45|14400.45|14514.37|14394.37|14520.45|14400.45|14514.37|14394.37|10
1625649300000|2021-07-07 09:15:00|14514.28|14394.28|14512.92|14392.92|14514.28|14394.28|14512.92|14392.92|10
1625649310000|2021-07-07 09:15:10|14512.87|14392.87|14514.02|14394.02|14514.11|14394.11|14512.75|14392.75|10
1625649320000|2021-07-07 09:15:20|14513.11|14393.11|14508.84|14388.84|14513.11|14393.11|14508.05|14388.05|10
1625649330000|2021-07-07 09:15:30|14508.83|14388.83|14508.85|14388.85|14508.85|14388.85|14507.59|14387.59|10
1625649340000|2021-07-07 09:15:40|14508.91|14388.91|14510.95|14390.95|14511.86|14391.86|14508.91|14388.91|10
1625649350000|2021-07-07 09:15:50|14510.73|14390.73|14509.41|14389.41|14510.73|14390.73|14507.52|14387.52|9
1625649360000|2021-07-07 09:16:00|14510.73|14390.73|14514.03|14394.03|14514.03|14394.03|14510.73|14390.73|9
1625649370000|2021-07-07 09:16:10|14514.39|14394.39|14518.19|14398.19|14518.2|14398.2|14514.39|14394.39|10
1625649380000|2021-07-07 09:16:20|14518.38|14398.38|14517.01|14397.01|14518.38|14398.38|14516.71|14396.71|9
1625649390000|2021-07-07 09:16:30|14516.53|14396.53|14515.14|14395.14|14517.49|14397.49|14515.14|14395.14|10
1625649400000|2021-07-07 09:16:40|14515.27|14395.27|14511.65|14391.65|14515.27|14395.27|14511.65|14391.65|10
1625649410000|2021-07-07 09:16:50|14511.62|14391.62|14510.57|14390.57|14511.62|14391.62|14510.48|14390.48|10
1625649420000|2021-07-07 09:17:00|14510.08|14390.08|14505.7|14385.7|14510.08|14390.08|14505.7|14385.7|10
1625649430000|2021-07-07 09:17:10|14505.51|14385.51|14504.08|14384.08|14505.51|14385.51|14503.39|14383.39|9
1625649440000|2021-07-07 09:17:20|14504.7|14384.7|14507.65|14387.65|14507.78|14387.78|14504.7|14384.7|10
1625649450000|2021-07-07 09:17:30|14508.04|14388.04|14502.82|14382.82|14508.98|14388.98|14502.82|14382.82|10
1625649460000|2021-07-07 09:17:40|14502.54|14382.54|14500.63|14380.63|14502.54|14382.54|14500.09|14380.09|10
1625649470000|2021-07-07 09:17:50|14500.5|14380.5|14498.64|14378.64|14500.5|14380.5|14498.28|14378.28|10
1625649480000|2021-07-07 09:18:00|14498.4|14378.4|14499.66|14379.66|14499.66|14379.66|14498.09|14378.09|10
1625649490000|2021-07-07 09:18:10|14500.28|14380.28|14502.85|14382.85|14502.85|14382.85|14500.28|14380.28|9
1625649500000|2021-07-07 09:18:20|14502.61|14382.61|14506.63|14386.63|14506.63|14386.63|14502.27|14382.27|10
1625649510000|2021-07-07 09:18:30|14507.11|14387.11|14506.42|14386.42|14507.14|14387.14|14506.42|14386.42|10
1625649520000|2021-07-07 09:18:40|14507.29|14387.29|14509.57|14389.57|14509.62|14389.62|14507.29|14387.29|10
1625649530000|2021-07-07 09:18:50|14509.62|14389.62|14508.27|14388.27|14509.62|14389.62|14508.04|14388.04|9
1625649540000|2021-07-07 09:19:00|14508.14|14388.14|14510.55|14390.55|14510.55|14390.55|14508.14|14388.14|10
1625649550000|2021-07-07 09:19:10|14510.75|14390.75|14513.67|14393.67|14513.67|14393.67|14510.75|14390.75|10
1625649560000|2021-07-07 09:19:20|14515.09|14395.09|14516.95|14396.95|14516.98|14396.98|14515.09|14395.09|10
1625649570000|2021-07-07 09:19:30|14516.96|14396.96|14515.02|14395.02|14517.43|14397.43|14514.21|14394.21|10
1625649580000|2021-07-07 09:19:40|14514.09|14394.09|14513.2|14393.2|14514.09|14394.09|14512.86|14392.86|10
1625649590000|2021-07-07 09:19:50|14513.08|14393.08|14516.35|14396.35|14516.35|14396.35|14513.08|14393.08|10
1625649600000|2021-07-07 09:20:00|14516.25|14396.25|14516.22|14396.22|14517|14397|14516.16|14396.16|10
1625649610000|2021-07-07 09:20:10|14516.81|14396.81|14520.52|14400.52|14520.52|14400.52|14516.81|14396.81|10
1625649620000|2021-07-07 09:20:20|14521.28|14401.28|14522.01|14402.01|14522.07|14402.07|14521.28|14401.28|9
1625649630000|2021-07-07 09:20:30|14521.79|14401.79|14523.77|14403.77|14523.77|14403.77|14521.65|14401.65|10
1625649640000|2021-07-07 09:20:40|14524.18|14404.18|14527.88|14407.88|14527.88|14407.88|14524.18|14404.18|10
1625649650000|2021-07-07 09:20:50|14528.02|14408.02|14528.25|14408.25|14529.1|14409.1|14527.88|14407.88|10
1625649660000|2021-07-07 09:21:00|14528.22|14408.22|14531.41|14411.41|14531.46|14411.46|14527.96|14407.96|10
1625649670000|2021-07-07 09:21:10|14531.21|14411.21|14531.6|14411.6|14532.06|14412.06|14530.01|14410.01|10
1625649680000|2021-07-07 09:21:20|14531.38|14411.38|14530.27|14410.27|14531.92|14411.92|14530.27|14410.27|10
1625649690000|2021-07-07 09:21:30|14531.7|14411.7|14532.67|14412.67|14532.76|14412.76|14531.7|14411.7|10
1625649700000|2021-07-07 09:21:40|14532.9|14412.9|14534.64|14414.64|14534.64|14414.64|14532.9|14412.9|10
1625649710000|2021-07-07 09:21:50|14534.52|14414.52|14534.88|14414.88|14534.88|14414.88|14533.63|14413.63|10
1625649720000|2021-07-07 09:22:00|14534.96|14414.96|14536.19|14416.19|14536.19|14416.19|14534.56|14414.56|10
1625649730000|2021-07-07 09:22:10|14536.49|14416.49|14537.88|14417.88|14537.88|14417.88|14536.49|14416.49|10
1625649740000|2021-07-07 09:22:20|14538.13|14418.13|14541.64|14421.64|14541.64|14421.64|14538.13|14418.13|10
1625649750000|2021-07-07 09:22:30|14542.01|14422.01|14541.55|14421.55|14542.72|14422.72|14541.55|14421.55|9
1625649760000|2021-07-07 09:22:40|14541.8|14421.8|14541.6|14421.6|14542.14|14422.14|14541.6|14421.6|10
1625649770000|2021-07-07 09:22:50|14541.99|14421.99|14542.06|14422.06|14542.06|14422.06|14541.43|14421.43|8
1625649780000|2021-07-07 09:23:00|14542.35|14422.35|14542.08|14422.08|14542.48|14422.48|14541.66|14421.66|10
1625649790000|2021-07-07 09:23:10|14541.89|14421.89|14542.29|14422.29|14542.29|14422.29|14541.55|14421.55|9
1625649800000|2021-07-07 09:23:20|14542.76|14422.76|14543.41|14423.41|14543.46|14423.46|14542.76|14422.76|10
1625649810000|2021-07-07 09:23:30|14543.42|14423.42|14543.26|14423.26|14543.6|14423.6|14543.18|14423.18|10
1625649820000|2021-07-07 09:23:40|14543.25|14423.25|14544.11|14424.11|14544.11|14424.11|14542.92|14422.92|9
1625649830000|2021-07-07 09:23:50|14544.27|14424.27|14544.38|14424.38|14544.49|14424.49|14544.24|14424.24|9
1625649840000|2021-07-07 09:24:00|14544.4|14424.4|14545.25|14425.25|14546.34|14426.34|14544.36|14424.36|10
1625649850000|2021-07-07 09:24:10|14545.32|14425.32|14543.46|14423.46|14545.32|14425.32|14543.26|14423.26|10
1625649860000|2021-07-07 09:24:20|14543.43|14423.43|14538.76|14418.76|14543.43|14423.43|14538.76|14418.76|10
1625649870000|2021-07-07 09:24:30|14538.54|14418.54|14533.03|14413.03|14538.54|14418.54|14533.03|14413.03|10
1625649880000|2021-07-07 09:24:40|14533.43|14413.43|14534.69|14414.69|14534.69|14414.69|14533.02|14413.02|10
1625649890000|2021-07-07 09:24:50|14534.44|14414.44|14534.62|14414.62|14534.63|14414.63|14533.6|14413.6|10
1625649900000|2021-07-07 09:25:00|14533.34|14413.34|14535.04|14415.04|14535.04|14415.04|14533.03|14413.03|9
1625649910000|2021-07-07 09:25:10|14535.21|14415.21|14536.88|14416.88|14536.88|14416.88|14535.21|14415.21|8
1625649920000|2021-07-07 09:25:20|14536.93|14416.93|14539.39|14419.39|14539.39|14419.39|14536.93|14416.93|10
1625649930000|2021-07-07 09:25:30|14539.5|14419.5|14541.23|14421.23|14541.36|14421.36|14539.28|14419.28|7
1625649940000|2021-07-07 09:25:40|14541.49|14421.49|14538.86|14418.86|14541.49|14421.49|14538.86|14418.86|9
1625649950000|2021-07-07 09:25:50|14538.8|14418.8|14540.48|14420.48|14540.48|14420.48|14538.49|14418.49|9
1625649960000|2021-07-07 09:26:00|14540.61|14420.61|14541.26|14421.26|14541.59|14421.59|14540.61|14420.61|10
1625649970000|2021-07-07 09:26:10|14541.28|14421.28|14539.81|14419.81|14541.28|14421.28|14539.56|14419.56|10
1625649980000|2021-07-07 09:26:20|14539.74|14419.74|14539.46|14419.46|14539.95|14419.95|14538.95|14418.95|10
1625649990000|2021-07-07 09:26:30|14539.29|14419.29|14539.35|14419.35|14539.59|14419.59|14538.87|14418.87|8
1625650000000|2021-07-07 09:26:40|14539.13|14419.13|14537.78|14417.78|14539.13|14419.13|14537.78|14417.78|10
1625650010000|2021-07-07 09:26:50|14537.81|14417.81|14535.45|14415.45|14537.81|14417.81|14535.45|14415.45|8
1625650020000|2021-07-07 09:27:00|14535.16|14415.16|14534.96|14414.96|14535.23|14415.23|14534.96|14414.96|10
1625650030000|2021-07-07 09:27:10|14534.94|14414.94|14535.36|14415.36|14535.66|14415.66|14534.94|14414.94|9
1625650040000|2021-07-07 09:27:20|14535.4|14415.4|14534.79|14414.79|14535.55|14415.55|14534.78|14414.78|9
1625650050000|2021-07-07 09:27:30|14534.74|14414.74|14534.65|14414.65|14534.74|14414.74|14534.33|14414.33|10
1625650060000|2021-07-07 09:27:40|14534.93|14414.93|14533.37|14413.37|14534.93|14414.93|14533.37|14413.37|8
1625650070000|2021-07-07 09:27:50|14533.26|14413.26|14532.6|14412.6|14533.26|14413.26|14532.05|14412.05|9
1625650080000|2021-07-07 09:28:00|14533.42|14413.42|14531.83|14411.83|14533.61|14413.61|14531.83|14411.83|10
1625650090000|2021-07-07 09:28:10|14531.81|14411.81|14532.19|14412.19|14532.19|14412.19|14531.71|14411.71|8
1625650100000|2021-07-07 09:28:20|14533.25|14413.25|14534.25|14414.25|14534.31|14414.31|14533.25|14413.25|10
1625650110000|2021-07-07 09:28:30|14534.3|14414.3|14535.6|14415.6|14535.6|14415.6|14534.3|14414.3|9
1625650120000|2021-07-07 09:28:40|14534.87|14414.87|14533.22|14413.22|14534.87|14414.87|14532.8|14412.8|9
1625650130000|2021-07-07 09:28:50|14533.36|14413.36|14532.86|14412.86|14533.97|14413.97|14532.86|14412.86|9
1625650140000|2021-07-07 09:29:00|14532.33|14412.33|14532.73|14412.73|14532.73|14412.73|14532.31|14412.31|7
1625650150000|2021-07-07 09:29:10|14532.77|14412.77|14531.08|14411.08|14532.89|14412.89|14531.08|14411.08|9
1625650160000|2021-07-07 09:29:20|14531.14|14411.14|14530.7|14410.7|14531.14|14411.14|14530.7|14410.7|9
1625650170000|2021-07-07 09:29:30|14530.78|14410.78|14531.4|14411.4|14531.4|14411.4|14530.2|14410.2|9
1625650180000|2021-07-07 09:29:40|14531.66|14411.66|14531.74|14411.74|14531.74|14411.74|14530.68|14410.68|10
1625650190000|2021-07-07 09:29:50|14531.57|14411.57|14532.3|14412.3|14532.3|14412.3|14531.32|14411.32|8
1625650200000|2021-07-07 09:30:00|14532.32|14412.32|14536.77|14416.77|14536.77|14416.77|14532.32|14412.32|10
1625650210000|2021-07-07 09:30:10|14536.71|14416.71|14540.15|14420.15|14540.15|14420.15|14536.71|14416.71|10
1625650220000|2021-07-07 09:30:20|14540.71|14420.71|14541.79|14421.79|14542.03|14422.03|14540.71|14420.71|9
1625650230000|2021-07-07 09:30:30|14542.08|14422.08|14547.22|14427.22|14547.22|14427.22|14542.08|14422.08|10
1625650240000|2021-07-07 09:30:40|14546.99|14426.99|14548.12|14428.12|14548.19|14428.19|14546.99|14426.99|9
1625650250000|2021-07-07 09:30:50|14548.13|14428.13|14550.24|14430.24|14550.73|14430.73|14548.13|14428.13|9
1625650260000|2021-07-07 09:31:00|14549.27|14429.27|14551.31|14431.31|14551.31|14431.31|14549.27|14429.27|10
1625650270000|2021-07-07 09:31:10|14551.36|14431.36|14551.69|14431.69|14551.89|14431.89|14551.1|14431.1|9
1625650280000|2021-07-07 09:31:20|14551.89|14431.89|14553.11|14433.11|14553.89|14433.89|14551.89|14431.89|9
1625650290000|2021-07-07 09:31:30|14553.1|14433.1|14552.75|14432.75|14553.1|14433.1|14552.49|14432.49|10
1625650300000|2021-07-07 09:31:40|14552.84|14432.84|14552.42|14432.42|14552.9|14432.9|14552.42|14432.42|9
1625650310000|2021-07-07 09:31:50|14551.52|14431.52|14552.56|14432.56|14552.56|14432.56|14551.47|14431.47|7
1625650320000|2021-07-07 09:32:00|14552.91|14432.91|14553.09|14433.09|14553.09|14433.09|14552.88|14432.88|7
1625650330000|2021-07-07 09:32:10|14553.06|14433.06|14554.21|14434.21|14554.21|14434.21|14553.06|14433.06|10
1625650340000|2021-07-07 09:32:20|14554.4|14434.4|14554.66|14434.66|14554.67|14434.67|14553.46|14433.46|9
1625650350000|2021-07-07 09:32:30|14554.65|14434.65|14555.58|14435.58|14555.58|14435.58|14554.55|14434.55|7
1625650360000|2021-07-07 09:32:40|14555.79|14435.79|14563.98|14443.98|14563.98|14443.98|14555.79|14435.79|10
1625650370000|2021-07-07 09:32:50|14564.2|14444.2|14566.5|14446.5|14566.5|14446.5|14564.2|14444.2|8
1625650380000|2021-07-07 09:33:00|14566.6|14446.6|14567.39|14447.39|14567.39|14447.39|14566.29|14446.29|10
1625650390000|2021-07-07 09:33:10|14567.37|14447.37|14568.45|14448.45|14568.45|14448.45|14566.75|14446.75|10
1625650400000|2021-07-07 09:33:20|14568.67|14448.67|14568.32|14448.32|14568.86|14448.86|14568.18|14448.18|9
1625650410000|2021-07-07 09:33:30|14568.54|14448.54|14568.21|14448.21|14568.76|14448.76|14568.21|14448.21|10
1625650420000|2021-07-07 09:33:40|14568.34|14448.34|14568.32|14448.32|14568.64|14448.64|14567.86|14447.86|10
1625650430000|2021-07-07 09:33:50|14567.7|14447.7|14566.93|14446.93|14567.7|14447.7|14566.56|14446.56|10
1625650440000|2021-07-07 09:34:00|14566.83|14446.83|14563.63|14443.63|14566.83|14446.83|14563.63|14443.63|10
1625650450000|2021-07-07 09:34:10|14563.61|14443.61|14563|14443|14564.18|14444.18|14563|14443|9
1625650460000|2021-07-07 09:34:20|14563.28|14443.28|14565.34|14445.34|14566.16|14446.16|14563.28|14443.28|10
1625650470000|2021-07-07 09:34:30|14565.32|14445.32|14565.36|14445.36|14565.43|14445.43|14564.92|14444.92|8
1625650480000|2021-07-07 09:34:40|14565.65|14445.65|14566.46|14446.46|14566.48|14446.48|14564.93|14444.93|10
1625650490000|2021-07-07 09:34:50|14566.48|14446.48|14566.97|14446.97|14567.09|14447.09|14566.43|14446.43|10
1625650500000|2021-07-07 09:35:00|14567.02|14447.02|14565.6|14445.6|14567.8|14447.8|14565.6|14445.6|9
1625650510000|2021-07-07 09:35:10|14565.45|14445.45|14565.49|14445.49|14565.83|14445.83|14565.39|14445.39|10
1625650520000|2021-07-07 09:35:20|14566.12|14446.12|14567.98|14447.98|14567.98|14447.98|14566.1|14446.1|7
1625650530000|2021-07-07 09:35:30|14568|14448|14568.03|14448.03|14568.99|14448.99|14567.84|14447.84|10
1625650540000|2021-07-07 09:35:40|14568.36|14448.36|14564.57|14444.57|14568.36|14448.36|14564.57|14444.57|10
1625650550000|2021-07-07 09:35:50|14564.92|14444.92|14565.57|14445.57|14565.6|14445.6|14564.45|14444.45|9
1625650560000|2021-07-07 09:36:00|14565.16|14445.16|14564.05|14444.05|14565.74|14445.74|14564|14444|10
1625650570000|2021-07-07 09:36:10|14564|14444|14564.14|14444.14|14565.12|14445.12|14564|14444|9
1625650580000|2021-07-07 09:36:20|14564.56|14444.56|14563.33|14443.33|14564.96|14444.96|14563.33|14443.33|10
1625650590000|2021-07-07 09:36:30|14562.19|14442.19|14562.43|14442.43|14562.43|14442.43|14561.83|14441.83|9
1625650600000|2021-07-07 09:36:40|14562.74|14442.74|14566.2|14446.2|14566.2|14446.2|14562.74|14442.74|10
1625650610000|2021-07-07 09:36:50|14566.18|14446.18|14572.87|14452.87|14572.87|14452.87|14566.18|14446.18|10
1625650620000|2021-07-07 09:37:00|14573.78|14453.78|14579.37|14459.37|14579.37|14459.37|14573.78|14453.78|10
1625650630000|2021-07-07 09:37:10|14579.92|14459.92|14578.55|14458.55|14579.92|14459.92|14578.55|14458.55|10
1625650640000|2021-07-07 09:37:20|14578.28|14458.28|14576.96|14456.96|14578.83|14458.83|14576.96|14456.96|9
1625650650000|2021-07-07 09:37:30|14576.46|14456.46|14574.81|14454.81|14576.46|14456.46|14574.81|14454.81|10
1625650660000|2021-07-07 09:37:40|14574.8|14454.8|14575.84|14455.84|14575.98|14455.98|14574.64|14454.64|10
1625650670000|2021-07-07 09:37:50|14576.02|14456.02|14576.77|14456.77|14576.77|14456.77|14575.86|14455.86|10
1625650680000|2021-07-07 09:38:00|14576.49|14456.49|14576.44|14456.44|14576.63|14456.63|14576.21|14456.21|9
1625650690000|2021-07-07 09:38:10|14576.47|14456.47|14576.53|14456.53|14576.68|14456.68|14576.4|14456.4|10
1625650700000|2021-07-07 09:38:20|14576.04|14456.04|14579.36|14459.36|14579.36|14459.36|14576.04|14456.04|10
1625650710000|2021-07-07 09:38:30|14579.48|14459.48|14582.48|14462.48|14582.48|14462.48|14579.48|14459.48|10
1625650720000|2021-07-07 09:38:40|14583.13|14463.13|14584.73|14464.73|14585.15|14465.15|14583.13|14463.13|9
1625650730000|2021-07-07 09:38:50|14584.64|14464.64|14584.94|14464.94|14585.44|14465.44|14584.47|14464.47|10
1625650740000|2021-07-07 09:39:00|14584.84|14464.84|14583.57|14463.57|14584.84|14464.84|14583.49|14463.49|10
1625650750000|2021-07-07 09:39:10|14583.94|14463.94|14592.89|14472.89|14592.89|14472.89|14583.94|14463.94|9
1625650760000|2021-07-07 09:39:20|14592.85|14472.85|14589.45|14469.45|14592.85|14472.85|14589.45|14469.45|10
1625650770000|2021-07-07 09:39:30|14590.13|14470.13|14590.62|14470.62|14591.57|14471.57|14590.1|14470.1|9
1625650780000|2021-07-07 09:39:40|14591.95|14471.95|14591.46|14471.46|14592.25|14472.25|14591.46|14471.46|10
1625650790000|2021-07-07 09:39:50|14591.84|14471.84|14592.15|14472.15|14592.43|14472.43|14590.51|14470.51|10
1625650800000|2021-07-07 09:40:00|14592.09|14472.09|14594.55|14474.55|14594.87|14474.87|14592.09|14472.09|8
1625650810000|2021-07-07 09:40:10|14596.39|14476.39|14595.57|14475.57|14596.86|14476.86|14594.85|14474.85|10
1625650820000|2021-07-07 09:40:20|14595.47|14475.47|14591.98|14471.98|14595.47|14475.47|14591.98|14471.98|10
1625650830000|2021-07-07 09:40:30|14590.4|14470.4|14588.05|14468.05|14590.91|14470.91|14588.02|14468.02|10
1625650840000|2021-07-07 09:40:40|14587.84|14467.84|14588.52|14468.52|14588.8|14468.8|14587.7|14467.7|10
1625650850000|2021-07-07 09:40:50|14588.62|14468.62|14590.68|14470.68|14590.68|14470.68|14588.62|14468.62|10
1625650860000|2021-07-07 09:41:00|14590.52|14470.52|14590.75|14470.75|14591.47|14471.47|14590.52|14470.52|9
1625650870000|2021-07-07 09:41:10|14590.68|14470.68|14590.17|14470.17|14590.68|14470.68|14590.17|14470.17|8
1625650880000|2021-07-07 09:41:20|14589.61|14469.61|14588.87|14468.87|14589.61|14469.61|14588.44|14468.44|9
1625650890000|2021-07-07 09:41:30|14589.12|14469.12|14591.76|14471.76|14591.76|14471.76|14589.12|14469.12|10
1625650900000|2021-07-07 09:41:40|14590.91|14470.91|14594.65|14474.65|14596.09|14476.09|14590.91|14470.91|10
1625650910000|2021-07-07 09:41:50|14594.55|14474.55|14596.38|14476.38|14596.38|14476.38|14594.55|14474.55|10
1625650920000|2021-07-07 09:42:00|14596.36|14476.36|14595.31|14475.31|14596.48|14476.48|14594.7|14474.7|9
1625650930000|2021-07-07 09:42:10|14595.21|14475.21|14592.07|14472.07|14595.21|14475.21|14591.78|14471.78|10
1625650940000|2021-07-07 09:42:20|14591.91|14471.91|14590.88|14470.88|14592.11|14472.11|14590.88|14470.88|10
1625650950000|2021-07-07 09:42:30|14591.15|14471.15|14590.09|14470.09|14591.15|14471.15|14590.09|14470.09|8
1625650960000|2021-07-07 09:42:40|14590.16|14470.16|14590.67|14470.67|14590.67|14470.67|14590.15|14470.15|10
1625650970000|2021-07-07 09:42:50|14590.73|14470.73|14589.71|14469.71|14590.73|14470.73|14589.62|14469.62|8
1625650980000|2021-07-07 09:43:00|14589.52|14469.52|14589.37|14469.37|14589.52|14469.52|14589.32|14469.32|7
1625650990000|2021-07-07 09:43:10|14589.38|14469.38|14588.93|14468.93|14589.65|14469.65|14588.93|14468.93|10
1625651000000|2021-07-07 09:43:20|14589.11|14469.11|14589.98|14469.98|14590.37|14470.37|14589.11|14469.11|8
1625651010000|2021-07-07 09:43:30|14590.04|14470.04|14589.43|14469.43|14590.13|14470.13|14589.14|14469.14|10
1625651020000|2021-07-07 09:43:40|14589.62|14469.62|14588.13|14468.13|14589.62|14469.62|14588.13|14468.13|10
1625651030000|2021-07-07 09:43:50|14588.33|14468.33|14587.48|14467.48|14588.41|14468.41|14587.12|14467.12|10
1625651040000|2021-07-07 09:44:00|14587.14|14467.14|14588.52|14468.52|14588.52|14468.52|14587.09|14467.09|10
1625651050000|2021-07-07 09:44:10|14588.53|14468.53|14591.02|14471.02|14591.02|14471.02|14588.53|14468.53|7
1625651060000|2021-07-07 09:44:20|14590.66|14470.66|14590.85|14470.85|14591.18|14471.18|14590.66|14470.66|9
1625651070000|2021-07-07 09:44:30|14591.09|14471.09|14592.69|14472.69|14592.69|14472.69|14591.09|14471.09|10
1625651080000|2021-07-07 09:44:40|14592.78|14472.78|14594.28|14474.28|14594.43|14474.43|14592.34|14472.34|10
1625651090000|2021-07-07 09:44:50|14594.42|14474.42|14593.43|14473.43|14594.72|14474.72|14593.43|14473.43|10
1625651100000|2021-07-07 09:45:00|14593.39|14473.39|14590.84|14470.84|14593.54|14473.54|14590.84|14470.84|10
1625651110000|2021-07-07 09:45:10|14590.83|14470.83|14588.17|14468.17|14590.83|14470.83|14588.17|14468.17|10
1625651120000|2021-07-07 09:45:20|14587.75|14467.75|14584.9|14464.9|14587.75|14467.75|14584.9|14464.9|10
1625651130000|2021-07-07 09:45:30|14584.85|14464.85|14584.09|14464.09|14584.92|14464.92|14583.7|14463.7|10
1625651140000|2021-07-07 09:45:40|14583.56|14463.56|14577.71|14457.71|14583.56|14463.56|14577.71|14457.71|10
1625651150000|2021-07-07 09:45:50|14577.01|14457.01|14574.5|14454.5|14577.01|14457.01|14574.5|14454.5|9
1625651160000|2021-07-07 09:46:00|14572.08|14452.08|14570.15|14450.15|14572.08|14452.08|14570.15|14450.15|10
1625651170000|2021-07-07 09:46:10|14569.78|14449.78|14569.58|14449.58|14570.13|14450.13|14569.26|14449.26|10
1625651180000|2021-07-07 09:46:20|14569.66|14449.66|14569.96|14449.96|14571.05|14451.05|14569.63|14449.63|10
1625651190000|2021-07-07 09:46:30|14570.79|14450.79|14570.17|14450.17|14571.08|14451.08|14570.16|14450.16|10
1625651200000|2021-07-07 09:46:40|14570.15|14450.15|14568.94|14448.94|14570.16|14450.16|14568.94|14448.94|9
1625651210000|2021-07-07 09:46:50|14568.45|14448.45|14563.24|14443.24|14568.45|14448.45|14563.24|14443.24|10
1625651220000|2021-07-07 09:47:00|14562.73|14442.73|14556.25|14436.25|14562.73|14442.73|14556.25|14436.25|10
1625651230000|2021-07-07 09:47:10|14556.23|14436.23|14552.27|14432.27|14556.23|14436.23|14552.27|14432.27|9
1625651240000|2021-07-07 09:47:20|14552.19|14432.19|14551.31|14431.31|14552.19|14432.19|14550.84|14430.84|10
1625651250000|2021-07-07 09:47:30|14551.32|14431.32|14551.45|14431.45|14551.74|14431.74|14550.59|14430.59|10
1625651260000|2021-07-07 09:47:40|14551.53|14431.53|14552.86|14432.86|14552.86|14432.86|14551.31|14431.31|10
1625651270000|2021-07-07 09:47:50|14553|14433|14554.54|14434.54|14555.37|14435.37|14553|14433|10
1625651280000|2021-07-07 09:48:00|14554.65|14434.65|14556.04|14436.04|14556.04|14436.04|14554.65|14434.65|9
1625651290000|2021-07-07 09:48:10|14556.53|14436.53|14552.97|14432.97|14556.54|14436.54|14552.96|14432.96|10
1625651300000|2021-07-07 09:48:20|14552.65|14432.65|14551.37|14431.37|14552.65|14432.65|14550.84|14430.84|10
1625651310000|2021-07-07 09:48:30|14551.13|14431.13|14550.7|14430.7|14551.54|14431.54|14550.54|14430.54|7
1625651320000|2021-07-07 09:48:40|14550.59|14430.59|14550.76|14430.76|14551.54|14431.54|14550.52|14430.52|9
1625651330000|2021-07-07 09:48:50|14550.86|14430.86|14550.36|14430.36|14551.04|14431.04|14550.36|14430.36|8
1625651340000|2021-07-07 09:49:00|14550.84|14430.84|14547.98|14427.98|14550.84|14430.84|14547.98|14427.98|9
1625651350000|2021-07-07 09:49:10|14547.63|14427.63|14547.45|14427.45|14548.48|14428.48|14547.45|14427.45|10
1625651360000|2021-07-07 09:49:20|14547.89|14427.89|14548.86|14428.86|14548.86|14428.86|14547.89|14427.89|7
1625651370000|2021-07-07 09:49:30|14548.89|14428.89|14550.37|14430.37|14550.37|14430.37|14548.7|14428.7|10
1625651380000|2021-07-07 09:49:40|14550.25|14430.25|14553.43|14433.43|14553.43|14433.43|14550.25|14430.25|10
1625651390000|2021-07-07 09:49:50|14553.33|14433.33|14554.49|14434.49|14555.84|14435.84|14553.33|14433.33|10
1625651400000|2021-07-07 09:50:00|14554.48|14434.48|14555.84|14435.84|14555.84|14435.84|14554.21|14434.21|8
1625651410000|2021-07-07 09:50:10|14555.74|14435.74|14557.12|14437.12|14557.12|14437.12|14555.74|14435.74|9
1625651420000|2021-07-07 09:50:20|14557.37|14437.37|14557.58|14437.58|14558.26|14438.26|14557.28|14437.28|9
1625651430000|2021-07-07 09:50:30|14557.36|14437.36|14557.14|14437.14|14557.36|14437.36|14557.09|14437.09|7
1625651440000|2021-07-07 09:50:40|14557.12|14437.12|14557.4|14437.4|14557.5|14437.5|14557.12|14437.12|8
1625651450000|2021-07-07 09:50:50|14557.44|14437.44|14556.39|14436.39|14557.44|14437.44|14556.39|14436.39|8
1625651460000|2021-07-07 09:51:00|14556.36|14436.36|14555.85|14435.85|14556.5|14436.5|14555.85|14435.85|9
1625651470000|2021-07-07 09:51:10|14555.46|14435.46|14554.43|14434.43|14556.04|14436.04|14554.26|14434.26|9
1625651480000|2021-07-07 09:51:20|14554.01|14434.01|14554.61|14434.61|14555.05|14435.05|14553.9|14433.9|10
1625651490000|2021-07-07 09:51:30|14554.02|14434.02|14555.57|14435.57|14555.57|14435.57|14554.02|14434.02|9
1625651500000|2021-07-07 09:51:40|14555.63|14435.63|14554.62|14434.62|14555.63|14435.63|14554.62|14434.62|10
1625651510000|2021-07-07 09:51:50|14554.37|14434.37|14553.98|14433.98|14554.37|14434.37|14553.81|14433.81|9
1625651520000|2021-07-07 09:52:00|14553.87|14433.87|14554.55|14434.55|14554.55|14434.55|14553.77|14433.77|10
1625651530000|2021-07-07 09:52:10|14554.62|14434.62|14554.72|14434.72|14555|14435|14554.39|14434.39|10
1625651540000|2021-07-07 09:52:20|14554.26|14434.26|14553.83|14433.83|14554.28|14434.28|14553.78|14433.78|8
1625651550000|2021-07-07 09:52:30|14553.8|14433.8|14554.48|14434.48|14554.48|14434.48|14553.8|14433.8|10
1625651560000|2021-07-07 09:52:40|14554.46|14434.46|14553.94|14433.94|14554.49|14434.49|14553.94|14433.94|8
1625651570000|2021-07-07 09:52:50|14554.03|14434.03|14554.71|14434.71|14554.71|14434.71|14554.03|14434.03|9
1625651580000|2021-07-07 09:53:00|14554.7|14434.7|14555.46|14435.46|14556.16|14436.16|14554.7|14434.7|6
1625651590000|2021-07-07 09:53:10|14555.55|14435.55|14555.74|14435.74|14555.75|14435.75|14555.53|14435.53|9
1625651600000|2021-07-07 09:53:20|14555.43|14435.43|14555.17|14435.17|14555.43|14435.43|14554.83|14434.83|10
1625651610000|2021-07-07 09:53:30|14554.92|14434.92|14557.13|14437.13|14557.13|14437.13|14554.92|14434.92|10
1625651620000|2021-07-07 09:53:40|14556.53|14436.53|14559.65|14439.65|14559.65|14439.65|14556.53|14436.53|10
1625651630000|2021-07-07 09:53:50|14559.75|14439.75|14560.61|14440.61|14560.76|14440.76|14559.75|14439.75|10
1625651640000|2021-07-07 09:54:00|14560.6|14440.6|14560.5|14440.5|14560.94|14440.94|14560.5|14440.5|10
1625651650000|2021-07-07 09:54:10|14560.4|14440.4|14559.2|14439.2|14560.88|14440.88|14559.2|14439.2|9
1625651660000|2021-07-07 09:54:20|14559.1|14439.1|14558.88|14438.88|14559.81|14439.81|14558.82|14438.82|10
1625651670000|2021-07-07 09:54:30|14558.62|14438.62|14557.92|14437.92|14558.69|14438.69|14557.92|14437.92|9
1625651680000|2021-07-07 09:54:40|14555.44|14435.44|14547.48|14427.48|14555.44|14435.44|14547.48|14427.48|10
1625651690000|2021-07-07 09:54:50|14546.99|14426.99|14539.01|14419.01|14546.99|14426.99|14539.01|14419.01|10
1625651700000|2021-07-07 09:55:00|14539.18|14419.18|14532.02|14412.02|14539.18|14419.18|14532.02|14412.02|10
1625651710000|2021-07-07 09:55:10|14530.87|14410.87|14531.99|14411.99|14531.99|14411.99|14530.8|14410.8|9
1625651720000|2021-07-07 09:55:20|14532.25|14412.25|14534.59|14414.59|14534.59|14414.59|14531.93|14411.93|10
1625651730000|2021-07-07 09:55:30|14536.08|14416.08|14538.09|14418.09|14538.09|14418.09|14536.08|14416.08|10
1625651740000|2021-07-07 09:55:40|14538.56|14418.56|14542.02|14422.02|14542.02|14422.02|14538.56|14418.56|10
1625651750000|2021-07-07 09:55:50|14541.95|14421.95|14543.54|14423.54|14543.54|14423.54|14541.95|14421.95|10
1625651760000|2021-07-07 09:56:00|14543.71|14423.71|14544.36|14424.36|14544.38|14424.38|14543.71|14423.71|10
1625651770000|2021-07-07 09:56:10|14544.29|14424.29|14545.88|14425.88|14545.88|14425.88|14544.12|14424.12|10
1625651780000|2021-07-07 09:56:20|14546.1|14426.1|14549|14429|14549|14429|14546.1|14426.1|8
1625651790000|2021-07-07 09:56:30|14549.55|14429.55|14551.44|14431.44|14551.44|14431.44|14549.55|14429.55|10
1625651800000|2021-07-07 09:56:40|14552.98|14432.98|14552.61|14432.61|14553.12|14433.12|14552.35|14432.35|9
1625651810000|2021-07-07 09:56:50|14552.57|14432.57|14555.5|14435.5|14555.5|14435.5|14552.57|14432.57|9
1625651820000|2021-07-07 09:57:00|14555.49|14435.49|14555.88|14435.88|14555.89|14435.89|14555.41|14435.41|10
1625651830000|2021-07-07 09:57:10|14556.2|14436.2|14555.15|14435.15|14556.2|14436.2|14555.11|14435.11|9
1625651840000|2021-07-07 09:57:20|14554.95|14434.95|14553.26|14433.26|14555.44|14435.44|14553.26|14433.26|10
1625651850000|2021-07-07 09:57:30|14553.41|14433.41|14552.1|14432.1|14553.41|14433.41|14552.1|14432.1|9
1625651860000|2021-07-07 09:57:40|14552.28|14432.28|14548.04|14428.04|14552.81|14432.81|14548.04|14428.04|10
1625651870000|2021-07-07 09:57:50|14546.92|14426.92|14541.7|14421.7|14546.92|14426.92|14541.7|14421.7|10
1625651880000|2021-07-07 09:58:00|14541.67|14421.67|14542.51|14422.51|14542.51|14422.51|14541.51|14421.51|9
1625651890000|2021-07-07 09:58:10|14542.53|14422.53|14544.35|14424.35|14544.47|14424.47|14542.53|14422.53|10
1625651900000|2021-07-07 09:58:20|14544.48|14424.48|14545.49|14425.49|14545.61|14425.61|14544.48|14424.48|10
1625651910000|2021-07-07 09:58:30|14545.36|14425.36|14545.96|14425.96|14545.96|14425.96|14545.23|14425.23|8
1625651920000|2021-07-07 09:58:40|14547.08|14427.08|14546.99|14426.99|14547.57|14427.57|14546.64|14426.64|7
1625651930000|2021-07-07 09:58:50|14547.31|14427.31|14547.25|14427.25|14547.44|14427.44|14546.52|14426.52|8
1625651940000|2021-07-07 09:59:00|14547.45|14427.45|14547.08|14427.08|14547.46|14427.46|14547.08|14427.08|10
1625651950000|2021-07-07 09:59:10|14548.05|14428.05|14547.2|14427.2|14548.05|14428.05|14547.2|14427.2|10
1625651960000|2021-07-07 09:59:20|14547.05|14427.05|14546.74|14426.74|14547.41|14427.41|14546.21|14426.21|10
1625651970000|2021-07-07 09:59:30|14546.86|14426.86|14545.64|14425.64|14546.86|14426.86|14545.41|14425.41|9
1625651980000|2021-07-07 09:59:40|14545.43|14425.43|14544.39|14424.39|14545.43|14425.43|14544.35|14424.35|10
1625651990000|2021-07-07 09:59:50|14543.48|14423.48|14543.26|14423.26|14543.7|14423.7|14543.25|14423.25|10
1625652000000|2021-07-07 10:00:00|14543.2|14423.2|14543.45|14423.45|14543.57|14423.57|14543.2|14423.2|9
1625652010000|2021-07-07 10:00:10|14543.37|14423.37|14543.58|14423.58|14543.67|14423.67|14542.38|14422.38|10
1625652020000|2021-07-07 10:00:20|14543.6|14423.6|14545.57|14425.57|14545.57|14425.57|14543.59|14423.59|10
1625652030000|2021-07-07 10:00:30|14546|14426|14547.09|14427.09|14547.33|14427.33|14545.92|14425.92|10
1625652040000|2021-07-07 10:00:40|14547.05|14427.05|14548.93|14428.93|14549.15|14429.15|14547.05|14427.05|10
1625652050000|2021-07-07 10:00:50|14549.09|14429.09|14552.68|14432.68|14552.68|14432.68|14549.09|14429.09|10
1625652060000|2021-07-07 10:01:00|14552.83|14432.83|14551.74|14431.74|14553.38|14433.38|14551.74|14431.74|10
1625652070000|2021-07-07 10:01:10|14551.76|14431.76|14555.03|14435.03|14555.03|14435.03|14551.76|14431.76|10
1625652080000|2021-07-07 10:01:20|14555.16|14435.16|14554.66|14434.66|14555.36|14435.36|14554.51|14434.51|10
1625652090000|2021-07-07 10:01:30|14554.45|14434.45|14554.12|14434.12|14554.45|14434.45|14554.12|14434.12|8
1625652100000|2021-07-07 10:01:40|14553.76|14433.76|14552.89|14432.89|14553.89|14433.89|14552.83|14432.83|9
1625652110000|2021-07-07 10:01:50|14552.87|14432.87|14552.39|14432.39|14552.87|14432.87|14552.34|14432.34|10
1625652120000|2021-07-07 10:02:00|14551.76|14431.76|14550.26|14430.26|14551.76|14431.76|14550.26|14430.26|9
1625652130000|2021-07-07 10:02:10|14550.12|14430.12|14551.03|14431.03|14551.18|14431.18|14549.93|14429.93|10
1625652140000|2021-07-07 10:02:20|14551.04|14431.04|14551.57|14431.57|14551.57|14431.57|14550.68|14430.68|8
1625652150000|2021-07-07 10:02:30|14551.31|14431.31|14550.48|14430.48|14551.56|14431.56|14549.79|14429.79|10
1625652160000|2021-07-07 10:02:40|14550.41|14430.41|14545.72|14425.72|14550.41|14430.41|14545.72|14425.72|10
1625652170000|2021-07-07 10:02:50|14545.74|14425.74|14545.02|14425.02|14545.92|14425.92|14545.02|14425.02|7
1625652180000|2021-07-07 10:03:00|14545.16|14425.16|14545.44|14425.44|14545.44|14425.44|14544.93|14424.93|10
1625652190000|2021-07-07 10:03:10|14545.32|14425.32|14544.46|14424.46|14545.62|14425.62|14544.46|14424.46|9
1625652200000|2021-07-07 10:03:20|14544.32|14424.32|14543.37|14423.37|14544.32|14424.32|14542.9|14422.9|10
1625652210000|2021-07-07 10:03:30|14542.67|14422.67|14541.75|14421.75|14542.97|14422.97|14541.75|14421.75|9
1625652220000|2021-07-07 10:03:40|14541.89|14421.89|14542.54|14422.54|14542.94|14422.94|14541.89|14421.89|9
1625652230000|2021-07-07 10:03:50|14542.95|14422.95|14542.41|14422.41|14542.95|14422.95|14541.89|14421.89|8
1625652240000|2021-07-07 10:04:00|14542.6|14422.6|14541.27|14421.27|14542.82|14422.82|14541.27|14421.27|10
1625652250000|2021-07-07 10:04:10|14540.36|14420.36|14539.53|14419.53|14540.93|14420.93|14539.53|14419.53|10
1625652260000|2021-07-07 10:04:20|14540.24|14420.24|14540.99|14420.99|14541.25|14421.25|14540.24|14420.24|9
1625652270000|2021-07-07 10:04:30|14541.03|14421.03|14540.81|14420.81|14541.22|14421.22|14540.53|14420.53|10
1625652280000|2021-07-07 10:04:40|14540.88|14420.88|14540.29|14420.29|14540.88|14420.88|14539.82|14419.82|10
1625652290000|2021-07-07 10:04:50|14540.64|14420.64|14540.06|14420.06|14540.69|14420.69|14539.93|14419.93|9
1625652300000|2021-07-07 10:05:00|14539.4|14419.4|14537.39|14417.39|14539.48|14419.48|14537.01|14417.01|10
1625652310000|2021-07-07 10:05:10|14537.31|14417.31|14536.39|14416.39|14537.51|14417.51|14536.38|14416.38|10
1625652320000|2021-07-07 10:05:20|14536.44|14416.44|14534.84|14414.84|14536.44|14416.44|14534.62|14414.62|10
1625652330000|2021-07-07 10:05:30|14534.56|14414.56|14534.59|14414.59|14534.77|14414.77|14534.42|14414.42|10
1625652340000|2021-07-07 10:05:40|14534.58|14414.58|14534.84|14414.84|14535.36|14415.36|14534.58|14414.58|10
1625652350000|2021-07-07 10:05:50|14534.95|14414.95|14531.82|14411.82|14535.49|14415.49|14531.82|14411.82|9
1625652360000|2021-07-07 10:06:00|14531.28|14411.28|14524.69|14404.69|14531.28|14411.28|14524.69|14404.69|10
1625652370000|2021-07-07 10:06:10|14524.64|14404.64|14522.56|14402.56|14524.64|14404.64|14522.56|14402.56|10
1625652380000|2021-07-07 10:06:20|14522.67|14402.67|14522.45|14402.45|14523.38|14403.38|14522.39|14402.39|10
1625652390000|2021-07-07 10:06:30|14522.89|14402.89|14523.6|14403.6|14523.6|14403.6|14522.74|14402.74|9
1625652400000|2021-07-07 10:06:40|14523.45|14403.45|14523.14|14403.14|14524.35|14404.35|14522.62|14402.62|10
1625652410000|2021-07-07 10:06:50|14522.92|14402.92|14518.26|14398.26|14522.92|14402.92|14518.26|14398.26|10
1625652420000|2021-07-07 10:07:00|14518.23|14398.23|14513.59|14393.59|14518.23|14398.23|14513.53|14393.53|10
1625652430000|2021-07-07 10:07:10|14513.22|14393.22|14510.03|14390.03|14513.22|14393.22|14509.59|14389.59|10
1625652440000|2021-07-07 10:07:20|14510.74|14390.74|14512.59|14392.59|14512.59|14392.59|14510.74|14390.74|8
1625652450000|2021-07-07 10:07:30|14512.08|14392.08|14512.16|14392.16|14512.54|14392.54|14512.08|14392.08|10
1625652460000|2021-07-07 10:07:40|14512.27|14392.27|14515.64|14395.64|14515.64|14395.64|14512.11|14392.11|9
1625652470000|2021-07-07 10:07:50|14515.7|14395.7|14517.3|14397.3|14517.3|14397.3|14515.7|14395.7|9
1625652480000|2021-07-07 10:08:00|14517.19|14397.19|14516.63|14396.63|14518.21|14398.21|14516.63|14396.63|9
1625652490000|2021-07-07 10:08:10|14516.87|14396.87|14514.33|14394.33|14516.87|14396.87|14514.33|14394.33|10
1625652500000|2021-07-07 10:08:20|14514.38|14394.38|14509.97|14389.97|14514.38|14394.38|14509.97|14389.97|10
1625652510000|2021-07-07 10:08:30|14509.05|14389.05|14497.46|14377.46|14509.05|14389.05|14497.46|14377.46|10
1625652520000|2021-07-07 10:08:40|14497.78|14377.78|14495.55|14375.55|14497.78|14377.78|14495.34|14375.34|10
1625652530000|2021-07-07 10:08:50|14495.06|14375.06|14487.37|14367.37|14495.06|14375.06|14487.37|14367.37|10
1625652540000|2021-07-07 10:09:00|14487.35|14367.35|14488.07|14368.07|14488.85|14368.85|14487.35|14367.35|10
1625652550000|2021-07-07 10:09:10|14488.21|14368.21|14487.78|14367.78|14490.41|14370.41|14487.78|14367.78|10
1625652560000|2021-07-07 10:09:20|14487.74|14367.74|14480.27|14360.27|14487.74|14367.74|14480.27|14360.27|9
1625652570000|2021-07-07 10:09:30|14478.58|14358.58|14465.91|14345.91|14478.58|14358.58|14465.91|14345.91|10
1625652580000|2021-07-07 10:09:40|14465.4|14345.4|14460.18|14340.18|14465.4|14345.4|14460.18|14340.18|10
1625652590000|2021-07-07 10:09:50|14459.63|14339.63|14462.69|14342.69|14462.69|14342.69|14459.63|14339.63|10
1625652600000|2021-07-07 10:10:00|14462.04|14342.04|14471.06|14351.06|14471.06|14351.06|14462.01|14342.01|10
1625652610000|2021-07-07 10:10:10|14471.01|14351.01|14473.65|14353.65|14473.65|14353.65|14471.01|14351.01|9
1625652620000|2021-07-07 10:10:20|14473.6|14353.6|14473.05|14353.05|14473.67|14353.67|14470.33|14350.33|10
1625652630000|2021-07-07 10:10:30|14473.11|14353.11|14477.08|14357.08|14477.08|14357.08|14473.11|14353.11|10
1625652640000|2021-07-07 10:10:40|14476.25|14356.25|14478.28|14358.28|14478.28|14358.28|14476.06|14356.06|10
1625652650000|2021-07-07 10:10:50|14480.28|14360.28|14482.22|14362.22|14482.22|14362.22|14479.36|14359.36|9
1625652660000|2021-07-07 10:11:00|14482.29|14362.29|14484.25|14364.25|14484.37|14364.37|14482.29|14362.29|9
1625652670000|2021-07-07 10:11:10|14484.27|14364.27|14485.65|14365.65|14485.89|14365.89|14484.27|14364.27|10
1625652680000|2021-07-07 10:11:20|14485.98|14365.98|14481.81|14361.81|14485.98|14365.98|14481.81|14361.81|10
1625652690000|2021-07-07 10:11:30|14481.53|14361.53|14477.59|14357.59|14481.53|14361.53|14477.59|14357.59|10
1625652700000|2021-07-07 10:11:40|14477.58|14357.58|14473.43|14353.43|14477.71|14357.71|14473.43|14353.43|10
1625652710000|2021-07-07 10:11:50|14473.1|14353.1|14462.63|14342.63|14473.46|14353.46|14462.63|14342.63|10
1625652720000|2021-07-07 10:12:00|14462.52|14342.52|14462.43|14342.43|14462.52|14342.52|14461.66|14341.66|10
1625652730000|2021-07-07 10:12:10|14462.52|14342.52|14463.45|14343.45|14463.45|14343.45|14462.44|14342.44|10
1625652740000|2021-07-07 10:12:20|14463.91|14343.91|14465.61|14345.61|14465.73|14345.73|14463.91|14343.91|10
1625652750000|2021-07-07 10:12:30|14465.92|14345.92|14468.97|14348.97|14468.97|14348.97|14465.92|14345.92|10
1625652760000|2021-07-07 10:12:40|14469.94|14349.94|14472.08|14352.08|14473.06|14353.06|14469.94|14349.94|10
1625652770000|2021-07-07 10:12:50|14472.04|14352.04|14474.1|14354.1|14474.1|14354.1|14472.04|14352.04|10
1625652780000|2021-07-07 10:13:00|14474.24|14354.24|14476.03|14356.03|14476.21|14356.21|14474.04|14354.04|9
1625652790000|2021-07-07 10:13:10|14476.38|14356.38|14476.64|14356.64|14476.64|14356.64|14475.45|14355.45|10
1625652800000|2021-07-07 10:13:20|14476.59|14356.59|14478.06|14358.06|14478.06|14358.06|14476.59|14356.59|10
1625652810000|2021-07-07 10:13:30|14478.35|14358.35|14479.65|14359.65|14479.65|14359.65|14477.12|14357.12|10
1625652820000|2021-07-07 10:13:40|14479.76|14359.76|14480.41|14360.41|14480.59|14360.59|14479.76|14359.76|10
1625652830000|2021-07-07 10:13:50|14480.45|14360.45|14482.54|14362.54|14482.54|14362.54|14480.33|14360.33|9
1625652840000|2021-07-07 10:14:00|14482.88|14362.88|14483.06|14363.06|14483.06|14363.06|14482.66|14362.66|9
1625652850000|2021-07-07 10:14:10|14483|14363|14486.4|14366.4|14486.4|14366.4|14483|14363|9
1625652860000|2021-07-07 10:14:20|14485.75|14365.75|14491.31|14371.31|14491.31|14371.31|14485.49|14365.49|10
1625652870000|2021-07-07 10:14:30|14491.51|14371.51|14493.52|14373.52|14493.52|14373.52|14491.51|14371.51|10
1625652880000|2021-07-07 10:14:40|14493.83|14373.83|14498.32|14378.32|14498.32|14378.32|14493.83|14373.83|10
1625652890000|2021-07-07 10:14:50|14499.48|14379.48|14499.05|14379.05|14499.77|14379.77|14499.05|14379.05|9
1625652900000|2021-07-07 10:15:00|14501.21|14381.21|14500.06|14380.06|14501.54|14381.54|14500.06|14380.06|10
1625652910000|2021-07-07 10:15:10|14500.1|14380.1|14502.65|14382.65|14502.65|14382.65|14499.63|14379.63|9
1625652920000|2021-07-07 10:15:20|14502.54|14382.54|14505.01|14385.01|14505.74|14385.74|14501.76|14381.76|10
1625652930000|2021-07-07 10:15:30|14505.06|14385.06|14506.79|14386.79|14506.81|14386.81|14505.06|14385.06|10
1625652940000|2021-07-07 10:15:40|14507.78|14387.78|14507.88|14387.88|14508.1|14388.1|14507.64|14387.64|8
1625652950000|2021-07-07 10:15:50|14507.98|14387.98|14507.79|14387.79|14508.29|14388.29|14507.79|14387.79|10
1625652960000|2021-07-07 10:16:00|14507.83|14387.83|14507.74|14387.74|14508.23|14388.23|14507.27|14387.27|10
1625652970000|2021-07-07 10:16:10|14507.95|14387.95|14506.07|14386.07|14507.95|14387.95|14506.07|14386.07|10
1625652980000|2021-07-07 10:16:20|14506.65|14386.65|14506.54|14386.54|14506.65|14386.65|14505.13|14385.13|10
1625652990000|2021-07-07 10:16:30|14506.56|14386.56|14503.84|14383.84|14506.71|14386.71|14503.84|14383.84|10
1625653000000|2021-07-07 10:16:40|14503.59|14383.59|14503.43|14383.43|14503.59|14383.59|14502.99|14382.99|9
1625653010000|2021-07-07 10:16:50|14503.5|14383.5|14503.84|14383.84|14504.97|14384.97|14503.5|14383.5|10
1625653020000|2021-07-07 10:17:00|14503.92|14383.92|14502.94|14382.94|14503.92|14383.92|14502.94|14382.94|10
1625653030000|2021-07-07 10:17:10|14502.79|14382.79|14501.88|14381.88|14502.79|14382.79|14501.88|14381.88|9
1625653040000|2021-07-07 10:17:20|14501.65|14381.65|14500.26|14380.26|14501.65|14381.65|14500.22|14380.22|10
1625653050000|2021-07-07 10:17:30|14500|14380|14498.52|14378.52|14500|14380|14498.52|14378.52|10
1625653060000|2021-07-07 10:17:40|14498.3|14378.3|14494.94|14374.94|14498.3|14378.3|14494.87|14374.87|10
1625653070000|2021-07-07 10:17:50|14495.01|14375.01|14490.16|14370.16|14495.01|14375.01|14490.16|14370.16|10
1625653080000|2021-07-07 10:18:00|14489.05|14369.05|14487.17|14367.17|14489.05|14369.05|14486.84|14366.84|10
1625653090000|2021-07-07 10:18:10|14487.8|14367.8|14491.72|14371.72|14491.72|14371.72|14487.8|14367.8|10
1625653100000|2021-07-07 10:18:20|14491.86|14371.86|14494.3|14374.3|14494.3|14374.3|14491.86|14371.86|8
1625653110000|2021-07-07 10:18:30|14494.44|14374.44|14496.28|14376.28|14496.28|14376.28|14494.44|14374.44|9
1625653120000|2021-07-07 10:18:40|14496.48|14376.48|14497.61|14377.61|14497.61|14377.61|14495.62|14375.62|10
1625653130000|2021-07-07 10:18:50|14497.66|14377.66|14496.41|14376.41|14497.68|14377.68|14496.21|14376.21|9
1625653140000|2021-07-07 10:19:00|14496.33|14376.33|14497.01|14377.01|14497.04|14377.04|14496.33|14376.33|10
1625653150000|2021-07-07 10:19:10|14497.2|14377.2|14497.48|14377.48|14497.5|14377.5|14497.14|14377.14|10
1625653160000|2021-07-07 10:19:20|14497.5|14377.5|14497.06|14377.06|14497.5|14377.5|14496.99|14376.99|8
1625653170000|2021-07-07 10:19:30|14496.99|14376.99|14495.52|14375.52|14496.99|14376.99|14495.12|14375.12|10
1625653180000|2021-07-07 10:19:40|14494.09|14374.09|14492.67|14372.67|14494.09|14374.09|14492.67|14372.67|10
1625653190000|2021-07-07 10:19:50|14492.89|14372.89|14493.3|14373.3|14493.68|14373.68|14492.89|14372.89|9
1625653200000|2021-07-07 10:20:00|14493.39|14373.39|14494.84|14374.84|14494.84|14374.84|14493.2|14373.2|7
1625653210000|2021-07-07 10:20:10|14495.44|14375.44|14496.08|14376.08|14496.45|14376.45|14495.44|14375.44|10
1625653220000|2021-07-07 10:20:20|14496.15|14376.15|14497.49|14377.49|14497.71|14377.71|14496.04|14376.04|10
1625653230000|2021-07-07 10:20:30|14497.25|14377.25|14496.95|14376.95|14497.67|14377.67|14496.68|14376.68|8
1625653240000|2021-07-07 10:20:40|14497.04|14377.04|14497.77|14377.77|14497.77|14377.77|14497.04|14377.04|9
1625653250000|2021-07-07 10:20:50|14497.9|14377.9|14499.3|14379.3|14499.3|14379.3|14497.9|14377.9|10
1625653260000|2021-07-07 10:21:00|14499.39|14379.39|14500.1|14380.1|14500.22|14380.22|14498.96|14378.96|10
1625653270000|2021-07-07 10:21:10|14500.69|14380.69|14507.1|14387.1|14507.1|14387.1|14500.69|14380.69|10
1625653280000|2021-07-07 10:21:20|14507.14|14387.14|14510.42|14390.42|14510.5|14390.5|14507.14|14387.14|10
1625653290000|2021-07-07 10:21:30|14510.44|14390.44|14513.64|14393.64|14513.64|14393.64|14510.44|14390.44|10
1625653300000|2021-07-07 10:21:40|14514.14|14394.14|14515.23|14395.23|14515.79|14395.79|14514.06|14394.06|10
1625653310000|2021-07-07 10:21:50|14515.14|14395.14|14514.08|14394.08|14515.45|14395.45|14514.08|14394.08|10
1625653320000|2021-07-07 10:22:00|14514.16|14394.16|14514.22|14394.22|14514.71|14394.71|14514.16|14394.16|10
1625653330000|2021-07-07 10:22:10|14514.17|14394.17|14513.75|14393.75|14514.23|14394.23|14513.68|14393.68|9
1625653340000|2021-07-07 10:22:20|14513.89|14393.89|14514.66|14394.66|14514.72|14394.72|14513.47|14393.47|9
1625653350000|2021-07-07 10:22:30|14514.97|14394.97|14515.31|14395.31|14516.22|14396.22|14514.97|14394.97|10
1625653360000|2021-07-07 10:22:40|14515.34|14395.34|14517.68|14397.68|14517.68|14397.68|14515.34|14395.34|10
1625653370000|2021-07-07 10:22:50|14517.73|14397.73|14518.55|14398.55|14518.55|14398.55|14517.73|14397.73|7
1625653380000|2021-07-07 10:23:00|14518.54|14398.54|14516.21|14396.21|14518.69|14398.69|14516.21|14396.21|10
1625653390000|2021-07-07 10:23:10|14516.23|14396.23|14515.61|14395.61|14516.37|14396.37|14515.41|14395.41|10
1625653400000|2021-07-07 10:23:20|14515.4|14395.4|14515.62|14395.62|14515.66|14395.66|14514.44|14394.44|10
1625653410000|2021-07-07 10:23:30|14515.66|14395.66|14515.24|14395.24|14515.66|14395.66|14515.21|14395.21|10
1625653420000|2021-07-07 10:23:40|14515.88|14395.88|14515.18|14395.18|14516.03|14396.03|14515.17|14395.17|10
1625653430000|2021-07-07 10:23:50|14514.96|14394.96|14515.14|14395.14|14515.14|14395.14|14514.75|14394.75|10
1625653440000|2021-07-07 10:24:00|14515.64|14395.64|14517.74|14397.74|14517.74|14397.74|14515.64|14395.64|10
1625653450000|2021-07-07 10:24:10|14517.73|14397.73|14518.23|14398.23|14518.23|14398.23|14517.73|14397.73|10
1625653460000|2021-07-07 10:24:20|14518.03|14398.03|14517.88|14397.88|14518.17|14398.17|14517.12|14397.12|10
1625653470000|2021-07-07 10:24:30|14517.54|14397.54|14514.35|14394.35|14517.54|14397.54|14514.35|14394.35|9
1625653480000|2021-07-07 10:24:40|14513.65|14393.65|14509.43|14389.43|14513.65|14393.65|14509.43|14389.43|10
1625653490000|2021-07-07 10:24:50|14509.23|14389.23|14509.79|14389.79|14509.89|14389.89|14508.97|14388.97|10
1625653500000|2021-07-07 10:25:00|14510.04|14390.04|14509.39|14389.39|14510.04|14390.04|14509.35|14389.35|10
1625653510000|2021-07-07 10:25:10|14509.55|14389.55|14510.67|14390.67|14510.67|14390.67|14509.49|14389.49|9
1625653520000|2021-07-07 10:25:20|14511.1|14391.1|14512.97|14392.97|14512.97|14392.97|14510.69|14390.69|10
1625653530000|2021-07-07 10:25:30|14513.46|14393.46|14515.45|14395.45|14515.45|14395.45|14512.79|14392.79|10
1625653540000|2021-07-07 10:25:40|14515.5|14395.5|14514.09|14394.09|14515.74|14395.74|14514|14394|10
1625653550000|2021-07-07 10:25:50|14513.97|14393.97|14514.13|14394.13|14514.77|14394.77|14513.49|14393.49|9
1625653560000|2021-07-07 10:26:00|14513.35|14393.35|14513.19|14393.19|14513.35|14393.35|14511.99|14391.99|10
1625653570000|2021-07-07 10:26:10|14513.28|14393.28|14513.77|14393.77|14513.77|14393.77|14512.91|14392.91|10
1625653580000|2021-07-07 10:26:20|14513.74|14393.74|14514.35|14394.35|14514.48|14394.48|14513.18|14393.18|10
1625653590000|2021-07-07 10:26:30|14514.39|14394.39|14514.97|14394.97|14515.14|14395.14|14514.39|14394.39|10
1625653600000|2021-07-07 10:26:40|14514.7|14394.7|14514.56|14394.56|14514.7|14394.7|14514.5|14394.5|9
1625653610000|2021-07-07 10:26:50|14514.53|14394.53|14514.28|14394.28|14514.56|14394.56|14514.07|14394.07|9
1625653620000|2021-07-07 10:27:00|14514.7|14394.7|14516.92|14396.92|14516.92|14396.92|14514.55|14394.55|10
1625653630000|2021-07-07 10:27:10|14516.98|14396.98|14514.84|14394.84|14516.98|14396.98|14514.84|14394.84|7
1625653640000|2021-07-07 10:27:20|14514.63|14394.63|14515.05|14395.05|14515.43|14395.43|14514.01|14394.01|10
1625653650000|2021-07-07 10:27:30|14515.3|14395.3|14513.63|14393.63|14515.3|14395.3|14513.63|14393.63|10
1625653660000|2021-07-07 10:27:40|14513.55|14393.55|14513.34|14393.34|14513.66|14393.66|14512.93|14392.93|9
1625653670000|2021-07-07 10:27:50|14513.01|14393.01|14512.57|14392.57|14513.01|14393.01|14511.85|14391.85|10
1625653680000|2021-07-07 10:28:00|14512.25|14392.25|14512.05|14392.05|14512.45|14392.45|14512.05|14392.05|10
1625653690000|2021-07-07 10:28:10|14511.14|14391.14|14510.77|14390.77|14511.4|14391.4|14510.77|14390.77|9
1625653700000|2021-07-07 10:28:20|14510.4|14390.4|14509.42|14389.42|14510.92|14390.92|14509.42|14389.42|10
1625653710000|2021-07-07 10:28:30|14509.05|14389.05|14504.5|14384.5|14509.16|14389.16|14504.5|14384.5|10
1625653720000|2021-07-07 10:28:40|14503.88|14383.88|14499.5|14379.5|14503.88|14383.88|14499.5|14379.5|10
1625653730000|2021-07-07 10:28:50|14499.43|14379.43|14498.2|14378.2|14499.43|14379.43|14496.88|14376.88|10
1625653740000|2021-07-07 10:29:00|14498.43|14378.43|14501.44|14381.44|14501.44|14381.44|14497.74|14377.74|10
1625653750000|2021-07-07 10:29:10|14501.58|14381.58|14502.05|14382.05|14503.48|14383.48|14501.03|14381.03|10
1625653760000|2021-07-07 10:29:20|14502.31|14382.31|14500.88|14380.88|14502.53|14382.53|14500.88|14380.88|10
1625653770000|2021-07-07 10:29:30|14500.81|14380.81|14497.61|14377.61|14501.04|14381.04|14497.61|14377.61|10
1625653780000|2021-07-07 10:29:40|14497.19|14377.19|14493.77|14373.77|14497.19|14377.19|14493.77|14373.77|10
1625653790000|2021-07-07 10:29:50|14493.84|14373.84|14491.07|14371.07|14493.84|14373.84|14491.04|14371.04|10
1625653800000|2021-07-07 10:30:00|14490.95|14370.95|14490.67|14370.67|14491.09|14371.09|14490.55|14370.55|9
1625653810000|2021-07-07 10:30:10|14490.52|14370.52|14490.65|14370.65|14490.95|14370.95|14490.22|14370.22|10
1625653820000|2021-07-07 10:30:20|14490.54|14370.54|14490.71|14370.71|14490.71|14370.71|14490.08|14370.08|9
1625653830000|2021-07-07 10:30:30|14489.74|14369.74|14492.21|14372.21|14492.32|14372.32|14489.74|14369.74|10
1625653840000|2021-07-07 10:30:40|14492.22|14372.22|14495.06|14375.06|14495.06|14375.06|14492.21|14372.21|9
1625653850000|2021-07-07 10:30:50|14495.3|14375.3|14496.89|14376.89|14496.89|14376.89|14495.17|14375.17|10
1625653860000|2021-07-07 10:31:00|14497.16|14377.16|14497.55|14377.55|14498.19|14378.19|14497.16|14377.16|10
1625653870000|2021-07-07 10:31:10|14497.67|14377.67|14498.38|14378.38|14498.7|14378.7|14497.67|14377.67|7
1625653880000|2021-07-07 10:31:20|14498.33|14378.33|14498.56|14378.56|14498.59|14378.59|14497.62|14377.62|10
1625653890000|2021-07-07 10:31:30|14498.76|14378.76|14500.96|14380.96|14500.96|14380.96|14498.76|14378.76|10
1625653900000|2021-07-07 10:31:40|14501.66|14381.66|14502.6|14382.6|14502.91|14382.91|14501.66|14381.66|8
1625653910000|2021-07-07 10:31:50|14502.59|14382.59|14502.53|14382.53|14503|14383|14502.4|14382.4|7
1625653920000|2021-07-07 10:32:00|14502.64|14382.64|14503.58|14383.58|14503.58|14383.58|14502.64|14382.64|9
1625653930000|2021-07-07 10:32:10|14503.75|14383.75|14505.13|14385.13|14505.13|14385.13|14503.73|14383.73|9
1625653940000|2021-07-07 10:32:20|14504.27|14384.27|14504.56|14384.56|14505.03|14385.03|14504.15|14384.15|10
1625653950000|2021-07-07 10:32:30|14504.44|14384.44|14505.71|14385.71|14505.71|14385.71|14504.37|14384.37|9
1625653960000|2021-07-07 10:32:40|14506.1|14386.1|14505.35|14385.35|14506.52|14386.52|14505.35|14385.35|10
1625653970000|2021-07-07 10:32:50|14504.52|14384.52|14501.64|14381.64|14504.87|14384.87|14501.64|14381.64|10
1625653980000|2021-07-07 10:33:00|14501.45|14381.45|14503.85|14383.85|14503.85|14383.85|14501.22|14381.22|10
1625653990000|2021-07-07 10:33:10|14503.88|14383.88|14504.72|14384.72|14504.72|14384.72|14503.5|14383.5|10
1625654000000|2021-07-07 10:33:20|14504.74|14384.74|14505.83|14385.83|14505.83|14385.83|14504.28|14384.28|10
1625654010000|2021-07-07 10:33:30|14506.1|14386.1|14510.7|14390.7|14510.7|14390.7|14505.99|14385.99|10
1625654020000|2021-07-07 10:33:40|14510.76|14390.76|14509|14389|14510.77|14390.77|14508.82|14388.82|10
1625654030000|2021-07-07 10:33:50|14508.87|14388.87|14509.14|14389.14|14509.15|14389.15|14508.87|14388.87|10
1625654040000|2021-07-07 10:34:00|14509|14389|14510.3|14390.3|14510.3|14390.3|14508.83|14388.83|8
1625654050000|2021-07-07 10:34:10|14510.73|14390.73|14510.97|14390.97|14511.17|14391.17|14510.73|14390.73|9
1625654060000|2021-07-07 10:34:20|14511.29|14391.29|14512.01|14392.01|14512.09|14392.09|14511.29|14391.29|8
1625654070000|2021-07-07 10:34:30|14512.18|14392.18|14512.93|14392.93|14513.03|14393.03|14512.18|14392.18|7
1625654080000|2021-07-07 10:34:40|14513.54|14393.54|14517.01|14397.01|14517.01|14397.01|14513.22|14393.22|10
1625654090000|2021-07-07 10:34:50|14517|14397|14522.12|14402.12|14522.12|14402.12|14517|14397|10
1625654100000|2021-07-07 10:35:00|14522.86|14402.86|14526.19|14406.19|14526.19|14406.19|14522.86|14402.86|10
1625654110000|2021-07-07 10:35:10|14526.15|14406.15|14527.23|14407.23|14528.49|14408.49|14526.15|14406.15|10
1625654120000|2021-07-07 10:35:20|14527.62|14407.62|14526.7|14406.7|14527.62|14407.62|14526.39|14406.39|10
1625654130000|2021-07-07 10:35:30|14526.71|14406.71|14528.28|14408.28|14528.28|14408.28|14526.71|14406.71|10
1625654140000|2021-07-07 10:35:40|14528.27|14408.27|14529.2|14409.2|14529.36|14409.36|14528.07|14408.07|10
1625654150000|2021-07-07 10:35:50|14529.33|14409.33|14530.97|14410.97|14531.74|14411.74|14529.09|14409.09|10
1625654160000|2021-07-07 10:36:00|14531.02|14411.02|14530.58|14410.58|14531.15|14411.15|14530.29|14410.29|10
1625654170000|2021-07-07 10:36:10|14530.45|14410.45|14533.37|14413.37|14533.49|14413.49|14530.45|14410.45|10
1625654180000|2021-07-07 10:36:20|14533.45|14413.45|14539.13|14419.13|14540.09|14420.09|14533.45|14413.45|10
1625654190000|2021-07-07 10:36:30|14538.44|14418.44|14539.81|14419.81|14539.81|14419.81|14537.87|14417.87|10
1625654200000|2021-07-07 10:36:40|14539.68|14419.68|14540.08|14420.08|14541.28|14421.28|14539.6|14419.6|9
1625654210000|2021-07-07 10:36:50|14539.55|14419.55|14538.94|14418.94|14539.8|14419.8|14538.86|14418.86|10
1625654220000|2021-07-07 10:37:00|14538.67|14418.67|14537.04|14417.04|14538.74|14418.74|14537.04|14417.04|10
1625654230000|2021-07-07 10:37:10|14537.18|14417.18|14538.97|14418.97|14540.16|14420.16|14536.96|14416.96|10
1625654240000|2021-07-07 10:37:20|14538.91|14418.91|14536.16|14416.16|14538.91|14418.91|14536.16|14416.16|8
1625654250000|2021-07-07 10:37:30|14536.18|14416.18|14535.68|14415.68|14536.18|14416.18|14535.62|14415.62|10
1625654260000|2021-07-07 10:37:40|14536.52|14416.52|14536.17|14416.17|14536.6|14416.6|14536.14|14416.14|9
1625654270000|2021-07-07 10:37:50|14536.23|14416.23|14536.71|14416.71|14537.26|14417.26|14536.23|14416.23|10
1625654280000|2021-07-07 10:38:00|14537.06|14417.06|14538.97|14418.97|14538.97|14418.97|14536.59|14416.59|9
1625654290000|2021-07-07 10:38:10|14538.25|14418.25|14538.47|14418.47|14538.73|14418.73|14538.1|14418.1|8
1625654300000|2021-07-07 10:38:20|14538.54|14418.54|14538.98|14418.98|14539.33|14419.33|14538.51|14418.51|10
1625654310000|2021-07-07 10:38:30|14538.91|14418.91|14538.91|14418.91|14539.06|14419.06|14538.64|14418.64|10
1625654320000|2021-07-07 10:38:40|14539.05|14419.05|14537.35|14417.35|14539.05|14419.05|14537.31|14417.31|9
1625654330000|2021-07-07 10:38:50|14537.01|14417.01|14535.87|14415.87|14537.01|14417.01|14535.83|14415.83|8
1625654340000|2021-07-07 10:39:00|14535.91|14415.91|14535.51|14415.51|14536.24|14416.24|14535.36|14415.36|10
1625654350000|2021-07-07 10:39:10|14535.52|14415.52|14536.55|14416.55|14536.55|14416.55|14535.52|14415.52|9
1625654360000|2021-07-07 10:39:20|14536.36|14416.36|14534.95|14414.95|14536.36|14416.36|14534.95|14414.95|8
1625654370000|2021-07-07 10:39:30|14534.94|14414.94|14537.53|14417.53|14537.53|14417.53|14534.94|14414.94|10
1625654380000|2021-07-07 10:39:40|14537.57|14417.57|14538.65|14418.65|14539.15|14419.15|14537.57|14417.57|10
1625654390000|2021-07-07 10:39:50|14539.16|14419.16|14537.25|14417.25|14539.16|14419.16|14537.22|14417.22|10
1625654400000|2021-07-07 10:40:00|14537.16|14417.16|14534.85|14414.85|14537.16|14417.16|14534.85|14414.85|10
1625654410000|2021-07-07 10:40:10|14535.13|14415.13|14529.09|14409.09|14535.13|14415.13|14529.09|14409.09|10
1625654420000|2021-07-07 10:40:20|14528.71|14408.71|14525.53|14405.53|14528.71|14408.71|14525.09|14405.09|10
1625654430000|2021-07-07 10:40:30|14525.09|14405.09|14524.66|14404.66|14525.5|14405.5|14524.48|14404.48|9
1625654440000|2021-07-07 10:40:40|14524.47|14404.47|14521.99|14401.99|14524.47|14404.47|14521.96|14401.96|10
1625654450000|2021-07-07 10:40:50|14522.05|14402.05|14522.57|14402.57|14523.13|14403.13|14521.95|14401.95|10
1625654460000|2021-07-07 10:41:00|14522.5|14402.5|14522.21|14402.21|14522.5|14402.5|14522|14402|8
1625654470000|2021-07-07 10:41:10|14522.07|14402.07|14520.16|14400.16|14522.07|14402.07|14520.16|14400.16|10
1625654480000|2021-07-07 10:41:20|14519.04|14399.04|14517.21|14397.21|14519.04|14399.04|14517.17|14397.17|10
1625654490000|2021-07-07 10:41:30|14517.49|14397.49|14518.01|14398.01|14518.24|14398.24|14517.33|14397.33|9
1625654500000|2021-07-07 10:41:40|14518.02|14398.02|14515.8|14395.8|14518.18|14398.18|14515.66|14395.66|10
1625654510000|2021-07-07 10:41:50|14515.23|14395.23|14512.69|14392.69|14515.49|14395.49|14512.69|14392.69|10
1625654520000|2021-07-07 10:42:00|14512.31|14392.31|14511.63|14391.63|14512.43|14392.43|14511.58|14391.58|10
1625654530000|2021-07-07 10:42:10|14511.78|14391.78|14513.37|14393.37|14513.37|14393.37|14511.78|14391.78|10
1625654540000|2021-07-07 10:42:20|14513.56|14393.56|14514.91|14394.91|14515.38|14395.38|14513.56|14393.56|9
1625654550000|2021-07-07 10:42:30|14514.89|14394.89|14516.16|14396.16|14516.16|14396.16|14514.89|14394.89|10
1625654560000|2021-07-07 10:42:40|14515.76|14395.76|14514.85|14394.85|14515.76|14395.76|14514.85|14394.85|10
1625654570000|2021-07-07 10:42:50|14514.81|14394.81|14512.14|14392.14|14514.81|14394.81|14512.14|14392.14|9
1625654580000|2021-07-07 10:43:00|14512.31|14392.31|14512.1|14392.1|14512.31|14392.31|14511.28|14391.28|10
1625654590000|2021-07-07 10:43:10|14512.17|14392.17|14509.08|14389.08|14512.17|14392.17|14509.08|14389.08|10
1625654600000|2021-07-07 10:43:20|14508.74|14388.74|14505.75|14385.75|14508.74|14388.74|14505.75|14385.75|10
1625654610000|2021-07-07 10:43:30|14505.65|14385.65|14505.66|14385.66|14505.95|14385.95|14505.3|14385.3|10
1625654620000|2021-07-07 10:43:40|14505.74|14385.74|14505.72|14385.72|14506.02|14386.02|14505.72|14385.72|10
1625654630000|2021-07-07 10:43:50|14505.95|14385.95|14505.06|14385.06|14505.95|14385.95|14504.87|14384.87|8
1625654640000|2021-07-07 10:44:00|14505.04|14385.04|14501.77|14381.77|14505.04|14385.04|14501.77|14381.77|9
1625654650000|2021-07-07 10:44:10|14501.65|14381.65|14503.51|14383.51|14503.51|14383.51|14501.65|14381.65|10
1625654660000|2021-07-07 10:44:20|14503.8|14383.8|14504.24|14384.24|14504.91|14384.91|14503.8|14383.8|10
1625654670000|2021-07-07 10:44:30|14504.01|14384.01|14504.09|14384.09|14504.19|14384.19|14503.95|14383.95|10
1625654680000|2021-07-07 10:44:40|14504.13|14384.13|14504.33|14384.33|14504.42|14384.42|14504.12|14384.12|9
1625654690000|2021-07-07 10:44:50|14504.53|14384.53|14506.52|14386.52|14506.52|14386.52|14504.3|14384.3|10
1625654700000|2021-07-07 10:45:00|14506.45|14386.45|14509.14|14389.14|14509.14|14389.14|14506.45|14386.45|10
1625654710000|2021-07-07 10:45:10|14509.02|14389.02|14510.48|14390.48|14510.48|14390.48|14509.02|14389.02|10
1625654720000|2021-07-07 10:45:20|14510.37|14390.37|14511.99|14391.99|14511.99|14391.99|14510.31|14390.31|10
1625654730000|2021-07-07 10:45:30|14512.17|14392.17|14514.14|14394.14|14514.14|14394.14|14512.17|14392.17|9
1625654740000|2021-07-07 10:45:40|14514.64|14394.64|14518.95|14398.95|14519.05|14399.05|14514.64|14394.64|9
1625654750000|2021-07-07 10:45:50|14519.1|14399.1|14519.58|14399.58|14519.71|14399.71|14519.1|14399.1|9
1625654760000|2021-07-07 10:46:00|14519.5|14399.5|14517.13|14397.13|14519.85|14399.85|14517.13|14397.13|10
1625654770000|2021-07-07 10:46:10|14516.84|14396.84|14519.33|14399.33|14519.33|14399.33|14516.84|14396.84|10
1625654780000|2021-07-07 10:46:20|14519.25|14399.25|14519.41|14399.41|14519.49|14399.49|14518.97|14398.97|10
1625654790000|2021-07-07 10:46:30|14519.21|14399.21|14520.06|14400.06|14520.68|14400.68|14519.15|14399.15|10
1625654800000|2021-07-07 10:46:40|14520.31|14400.31|14522.58|14402.58|14522.58|14402.58|14520.31|14400.31|9
1625654810000|2021-07-07 10:46:50|14522.55|14402.55|14522.93|14402.93|14523.05|14403.05|14522.55|14402.55|10
1625654820000|2021-07-07 10:47:00|14522.99|14402.99|14521.66|14401.66|14523|14403|14521.66|14401.66|9
1625654830000|2021-07-07 10:47:10|14521.46|14401.46|14519.19|14399.19|14521.46|14401.46|14519.18|14399.18|9
1625654840000|2021-07-07 10:47:20|14519.17|14399.17|14516.16|14396.16|14519.17|14399.17|14516.16|14396.16|9
1625654850000|2021-07-07 10:47:30|14516.19|14396.19|14518.66|14398.66|14518.66|14398.66|14516.19|14396.19|10
1625654860000|2021-07-07 10:47:40|14519.41|14399.41|14520.62|14400.62|14521.2|14401.2|14519.41|14399.41|10
1625654870000|2021-07-07 10:47:50|14521.19|14401.19|14521.59|14401.59|14523.09|14403.09|14521.19|14401.19|10
1625654880000|2021-07-07 10:48:00|14521.42|14401.42|14521.45|14401.45|14521.45|14401.45|14521.22|14401.22|9
1625654890000|2021-07-07 10:48:10|14521.11|14401.11|14519.98|14399.98|14521.36|14401.36|14519.98|14399.98|9
1625654900000|2021-07-07 10:48:20|14519.09|14399.09|14518.18|14398.18|14519.17|14399.17|14517.25|14397.25|9
1625654910000|2021-07-07 10:48:30|14516.89|14396.89|14514.93|14394.93|14516.89|14396.89|14514.93|14394.93|10
1625654920000|2021-07-07 10:48:40|14514.85|14394.85|14514.57|14394.57|14514.94|14394.94|14514.57|14394.57|9
1625654930000|2021-07-07 10:48:50|14514.66|14394.66|14516.2|14396.2|14516.2|14396.2|14514.58|14394.58|10
1625654940000|2021-07-07 10:49:00|14516.32|14396.32|14518.93|14398.93|14519.91|14399.91|14516.32|14396.32|10
1625654950000|2021-07-07 10:49:10|14519.16|14399.16|14516.47|14396.47|14519.29|14399.29|14516.3|14396.3|10
1625654960000|2021-07-07 10:49:20|14516.45|14396.45|14515.79|14395.79|14516.45|14396.45|14514.8|14394.8|10
1625654970000|2021-07-07 10:49:30|14516.21|14396.21|14516.35|14396.35|14517.09|14397.09|14516.21|14396.21|10
1625654980000|2021-07-07 10:49:40|14516.26|14396.26|14515.26|14395.26|14516.26|14396.26|14515.26|14395.26|10
1625654990000|2021-07-07 10:49:50|14515.07|14395.07|14512.3|14392.3|14515.07|14395.07|14512.3|14392.3|10
1625655000000|2021-07-07 10:50:00|14511.75|14391.75|14512.06|14392.06|14512.06|14392.06|14510.75|14390.75|9
1625655010000|2021-07-07 10:50:10|14512.34|14392.34|14510.55|14390.55|14512.34|14392.34|14509.6|14389.6|10
1625655020000|2021-07-07 10:50:20|14510.57|14390.57|14509.15|14389.15|14511.16|14391.16|14509.15|14389.15|10
1625655030000|2021-07-07 10:50:30|14508.83|14388.83|14508.32|14388.32|14509.23|14389.23|14508.2|14388.2|10
1625655040000|2021-07-07 10:50:40|14508.07|14388.07|14506.66|14386.66|14508.62|14388.62|14506.66|14386.66|10
1625655050000|2021-07-07 10:50:50|14506.46|14386.46|14505.07|14385.07|14506.46|14386.46|14504.75|14384.75|9
1625655060000|2021-07-07 10:51:00|14505.12|14385.12|14507.68|14387.68|14507.97|14387.97|14505.1|14385.1|10
1625655070000|2021-07-07 10:51:10|14507.73|14387.73|14507.2|14387.2|14507.73|14387.73|14507.2|14387.2|8
1625655080000|2021-07-07 10:51:20|14506.96|14386.96|14506.96|14386.96|14507.12|14387.12|14506.67|14386.67|10
1625655090000|2021-07-07 10:51:30|14507.17|14387.17|14507.44|14387.44|14507.48|14387.48|14506.98|14386.98|9
1625655100000|2021-07-07 10:51:40|14507.39|14387.39|14508.35|14388.35|14508.35|14388.35|14507.22|14387.22|9
1625655110000|2021-07-07 10:51:50|14508.32|14388.32|14509|14389|14509|14389|14508.05|14388.05|10
1625655120000|2021-07-07 10:52:00|14508.72|14388.72|14508.43|14388.43|14508.98|14388.98|14508.43|14388.43|9
1625655130000|2021-07-07 10:52:10|14508.38|14388.38|14508.4|14388.4|14508.73|14388.73|14508.05|14388.05|10
1625655140000|2021-07-07 10:52:20|14508.34|14388.34|14506.79|14386.79|14508.34|14388.34|14506.78|14386.78|9
1625655150000|2021-07-07 10:52:30|14506.57|14386.57|14506.95|14386.95|14507.13|14387.13|14506.27|14386.27|10
1625655160000|2021-07-07 10:52:40|14507.06|14387.06|14513.18|14393.18|14513.18|14393.18|14507.06|14387.06|10
1625655170000|2021-07-07 10:52:50|14514.31|14394.31|14516.39|14396.39|14516.39|14396.39|14514.31|14394.31|9
1625655180000|2021-07-07 10:53:00|14517.36|14397.36|14518.44|14398.44|14518.77|14398.77|14517.36|14397.36|10
1625655190000|2021-07-07 10:53:10|14518.37|14398.37|14519.15|14399.15|14519.39|14399.39|14518.37|14398.37|10
1625655200000|2021-07-07 10:53:20|14519.16|14399.16|14519.04|14399.04|14519.16|14399.16|14518.69|14398.69|10
1625655210000|2021-07-07 10:53:30|14519.28|14399.28|14519.08|14399.08|14519.53|14399.53|14519.08|14399.08|9
1625655220000|2021-07-07 10:53:40|14518.83|14398.83|14517.25|14397.25|14518.87|14398.87|14517.25|14397.25|10
1625655230000|2021-07-07 10:53:50|14516.99|14396.99|14516.64|14396.64|14516.99|14396.99|14516.04|14396.04|10
1625655240000|2021-07-07 10:54:00|14516.59|14396.59|14517.2|14397.2|14517.32|14397.32|14516.59|14396.59|9
1625655250000|2021-07-07 10:54:10|14517.24|14397.24|14517.24|14397.24|14517.69|14397.69|14516.76|14396.76|10
1625655260000|2021-07-07 10:54:20|14517.19|14397.19|14516.87|14396.87|14517.34|14397.34|14516.86|14396.86|10
1625655270000|2021-07-07 10:54:30|14516.83|14396.83|14517.67|14397.67|14517.78|14397.78|14516.83|14396.83|10
1625655280000|2021-07-07 10:54:40|14517.92|14397.92|14518.28|14398.28|14519.1|14399.1|14517.35|14397.35|9
1625655290000|2021-07-07 10:54:50|14518.32|14398.32|14522.45|14402.45|14522.45|14402.45|14518.32|14398.32|10
1625655300000|2021-07-07 10:55:00|14522.97|14402.97|14525.73|14405.73|14525.73|14405.73|14522.97|14402.97|10
1625655310000|2021-07-07 10:55:10|14525.7|14405.7|14526.19|14406.19|14526.19|14406.19|14525.51|14405.51|10
1625655320000|2021-07-07 10:55:20|14525.72|14405.72|14523.45|14403.45|14525.72|14405.72|14523.15|14403.15|10
1625655330000|2021-07-07 10:55:30|14523.46|14403.46|14523.17|14403.17|14523.52|14403.52|14523.17|14403.17|8
1625655340000|2021-07-07 10:55:40|14523.04|14403.04|14523.53|14403.53|14523.53|14403.53|14522.35|14402.35|8
1625655350000|2021-07-07 10:55:50|14524.04|14404.04|14525.58|14405.58|14526.01|14406.01|14524.04|14404.04|10
1625655360000|2021-07-07 10:56:00|14525.4|14405.4|14524.47|14404.47|14525.4|14405.4|14524.18|14404.18|10
1625655370000|2021-07-07 10:56:10|14524.31|14404.31|14524.3|14404.3|14524.35|14404.35|14524.25|14404.25|8
1625655380000|2021-07-07 10:56:20|14524.24|14404.24|14523.34|14403.34|14524.24|14404.24|14523.34|14403.34|10
1625655390000|2021-07-07 10:56:30|14522.13|14402.13|14518.96|14398.96|14522.13|14402.13|14518.96|14398.96|10
1625655400000|2021-07-07 10:56:40|14519.08|14399.08|14517.77|14397.77|14519.08|14399.08|14517.72|14397.72|10
1625655410000|2021-07-07 10:56:50|14517.51|14397.51|14517.82|14397.82|14518.83|14398.83|14517.46|14397.46|10
1625655420000|2021-07-07 10:57:00|14517.29|14397.29|14516.14|14396.14|14517.29|14397.29|14516.14|14396.14|10
1625655430000|2021-07-07 10:57:10|14516.12|14396.12|14517.32|14397.32|14517.81|14397.81|14516.12|14396.12|9
1625655440000|2021-07-07 10:57:20|14517.39|14397.39|14518.88|14398.88|14518.88|14398.88|14517.3|14397.3|10
1625655450000|2021-07-07 10:57:30|14518.89|14398.89|14518.79|14398.79|14519|14399|14518.7|14398.7|9
1625655460000|2021-07-07 10:57:40|14518.6|14398.6|14513.9|14393.9|14519.04|14399.04|14513.9|14393.9|9
1625655470000|2021-07-07 10:57:50|14512.8|14392.8|14506.75|14386.75|14512.8|14392.8|14506.75|14386.75|10
1625655480000|2021-07-07 10:58:00|14506.39|14386.39|14505.35|14385.35|14506.39|14386.39|14504.99|14384.99|9
1625655490000|2021-07-07 10:58:10|14505.84|14385.84|14506.76|14386.76|14506.96|14386.96|14505.84|14385.84|10
1625655500000|2021-07-07 10:58:20|14506.8|14386.8|14509.33|14389.33|14509.51|14389.51|14506.62|14386.62|10
1625655510000|2021-07-07 10:58:30|14509.95|14389.95|14508.89|14388.89|14510.19|14390.19|14508.89|14388.89|10
1625655520000|2021-07-07 10:58:40|14508.41|14388.41|14509.47|14389.47|14510.3|14390.3|14508.1|14388.1|10
1625655530000|2021-07-07 10:58:50|14509.09|14389.09|14510.17|14390.17|14510.34|14390.34|14508.58|14388.58|10
1625655540000|2021-07-07 10:59:00|14510.35|14390.35|14511.96|14391.96|14511.96|14391.96|14510.35|14390.35|10
1625655550000|2021-07-07 10:59:10|14512.06|14392.06|14506.43|14386.43|14512.8|14392.8|14506.43|14386.43|10
1625655560000|2021-07-07 10:59:20|14505.53|14385.53|14501.9|14381.9|14505.53|14385.53|14501.9|14381.9|9
1625655570000|2021-07-07 10:59:30|14501.93|14381.93|14502.46|14382.46|14502.46|14382.46|14500.7|14380.7|10
1625655580000|2021-07-07 10:59:40|14502.42|14382.42|14503.75|14383.75|14503.82|14383.82|14502.32|14382.32|10
1625655590000|2021-07-07 10:59:50|14503.42|14383.42|14504.98|14384.98|14504.98|14384.98|14503.25|14383.25|10
1625655600000|2021-07-07 11:00:00|14504.86|14384.86|14503.61|14383.61|14505.25|14385.25|14503.61|14383.61|9
1625655610000|2021-07-07 11:00:10|14503.94|14383.94|14500.93|14380.93|14504.05|14384.05|14500.93|14380.93|10
1625655620000|2021-07-07 11:00:20|14500.77|14380.77|14500.77|14380.77|14501.85|14381.85|14500.77|14380.77|9
1625655630000|2021-07-07 11:00:30|14500.64|14380.64|14500.16|14380.16|14500.85|14380.85|14500.16|14380.16|9
1625655640000|2021-07-07 11:00:40|14500.23|14380.23|14500.11|14380.11|14501.29|14381.29|14499.86|14379.86|10
1625655650000|2021-07-07 11:00:50|14500.14|14380.14|14500.39|14380.39|14500.44|14380.44|14499.76|14379.76|9
1625655660000|2021-07-07 11:01:00|14499.34|14379.34|14498.44|14378.44|14499.34|14379.34|14498.4|14378.4|10
1625655670000|2021-07-07 11:01:10|14498.52|14378.52|14498.51|14378.51|14498.52|14378.52|14497.83|14377.83|10
1625655680000|2021-07-07 11:01:20|14498.73|14378.73|14496.28|14376.28|14498.73|14378.73|14496.28|14376.28|10
1625655690000|2021-07-07 11:01:30|14496.12|14376.12|14495|14375|14496.27|14376.27|14495|14375|9
1625655700000|2021-07-07 11:01:40|14494.36|14374.36|14492.38|14372.38|14494.36|14374.36|14491.89|14371.89|10
1625655710000|2021-07-07 11:01:50|14492.29|14372.29|14489.41|14369.41|14492.33|14372.33|14489.41|14369.41|10
1625655720000|2021-07-07 11:02:00|14489.39|14369.39|14490.01|14370.01|14490.92|14370.92|14489.39|14369.39|10
1625655730000|2021-07-07 11:02:10|14490.02|14370.02|14490.08|14370.08|14490.27|14370.27|14489.86|14369.86|10
1625655740000|2021-07-07 11:02:20|14490.17|14370.17|14492.78|14372.78|14492.86|14372.86|14490.17|14370.17|10
1625655750000|2021-07-07 11:02:30|14492.85|14372.85|14494.44|14374.44|14494.44|14374.44|14492.62|14372.62|10
1625655760000|2021-07-07 11:02:40|14493.72|14373.72|14497.62|14377.62|14497.94|14377.94|14493.72|14373.72|10
1625655770000|2021-07-07 11:02:50|14497.28|14377.28|14502.88|14382.88|14502.88|14382.88|14497.28|14377.28|10
1625655780000|2021-07-07 11:03:00|14503.14|14383.14|14506.14|14386.14|14506.29|14386.29|14503.14|14383.14|10
1625655790000|2021-07-07 11:03:10|14506.28|14386.28|14507.03|14387.03|14507.03|14387.03|14505.66|14385.66|10
1625655800000|2021-07-07 11:03:20|14506.79|14386.79|14509.06|14389.06|14509.22|14389.22|14506.79|14386.79|10
1625655810000|2021-07-07 11:03:30|14508.89|14388.89|14508.64|14388.64|14509.03|14389.03|14508.37|14388.37|10
1625655820000|2021-07-07 11:03:40|14508.08|14388.08|14507.85|14387.85|14509.88|14389.88|14507.69|14387.69|9
1625655830000|2021-07-07 11:03:50|14507.96|14387.96|14508.09|14388.09|14508.44|14388.44|14506.95|14386.95|10
1625655840000|2021-07-07 11:04:00|14507.18|14387.18|14506.59|14386.59|14507.62|14387.62|14506.59|14386.59|10
1625655850000|2021-07-07 11:04:10|14506.46|14386.46|14506.86|14386.86|14507|14387|14506.44|14386.44|10
1625655860000|2021-07-07 11:04:20|14507.21|14387.21|14508.18|14388.18|14508.18|14388.18|14507.21|14387.21|9
1625655870000|2021-07-07 11:04:30|14508.16|14388.16|14507.53|14387.53|14508.27|14388.27|14507.41|14387.41|9
1625655880000|2021-07-07 11:04:40|14507.44|14387.44|14508.29|14388.29|14508.54|14388.54|14507.44|14387.44|8
1625655890000|2021-07-07 11:04:50|14508.07|14388.07|14508.01|14388.01|14508.37|14388.37|14507.45|14387.45|10
1625655900000|2021-07-07 11:05:00|14508.44|14388.44|14512.17|14392.17|14512.17|14392.17|14508.44|14388.44|10
1625655910000|2021-07-07 11:05:10|14512.25|14392.25|14520.53|14400.53|14520.53|14400.53|14512.25|14392.25|9
1625655920000|2021-07-07 11:05:20|14521.52|14401.52|14529.72|14409.72|14529.97|14409.97|14521.52|14401.52|10
1625655930000|2021-07-07 11:05:30|14529.88|14409.88|14533.36|14413.36|14534.69|14414.69|14529.88|14409.88|10
1625655940000|2021-07-07 11:05:40|14533.89|14413.89|14534.42|14414.42|14534.46|14414.46|14533.64|14413.64|10
1625655950000|2021-07-07 11:05:50|14535.55|14415.55|14540.9|14420.9|14540.9|14420.9|14535.55|14415.55|9
1625655960000|2021-07-07 11:06:00|14541.55|14421.55|14541.93|14421.93|14542.32|14422.32|14541.35|14421.35|10
1625655970000|2021-07-07 11:06:10|14541.87|14421.87|14542.28|14422.28|14542.36|14422.36|14541.68|14421.68|9
1625655980000|2021-07-07 11:06:20|14542.98|14422.98|14546.68|14426.68|14547.01|14427.01|14542.98|14422.98|10
1625655990000|2021-07-07 11:06:30|14546.75|14426.75|14546.48|14426.48|14547.6|14427.6|14546.48|14426.48|9
1625656000000|2021-07-07 11:06:40|14547.23|14427.23|14547.19|14427.19|14548.31|14428.31|14547.19|14427.19|9
1625656010000|2021-07-07 11:06:50|14546.11|14426.11|14539.62|14419.62|14546.11|14426.11|14539.62|14419.62|10
1625656020000|2021-07-07 11:07:00|14539.47|14419.47|14535.13|14415.13|14541.11|14421.11|14535.13|14415.13|10
1625656030000|2021-07-07 11:07:10|14533.96|14413.96|14529.82|14409.82|14533.96|14413.96|14529.2|14409.2|10
1625656040000|2021-07-07 11:07:20|14529.93|14409.93|14530.69|14410.69|14530.82|14410.82|14529.93|14409.93|10
1625656050000|2021-07-07 11:07:30|14530.03|14410.03|14532.18|14412.18|14532.18|14412.18|14530.03|14410.03|10
1625656060000|2021-07-07 11:07:40|14532.24|14412.24|14533.37|14413.37|14533.37|14413.37|14531.63|14411.63|10
1625656070000|2021-07-07 11:07:50|14532.67|14412.67|14534.55|14414.55|14534.55|14414.55|14532.67|14412.67|10
1625656080000|2021-07-07 11:08:00|14534.75|14414.75|14536.59|14416.59|14536.59|14416.59|14534.75|14414.75|10
1625656090000|2021-07-07 11:08:10|14536.86|14416.86|14541.25|14421.25|14541.25|14421.25|14536.86|14416.86|10
1625656100000|2021-07-07 11:08:20|14543.02|14423.02|14546.5|14426.5|14546.61|14426.61|14543.02|14423.02|10
1625656110000|2021-07-07 11:08:30|14546.24|14426.24|14545.56|14425.56|14546.24|14426.24|14545.23|14425.23|10
1625656120000|2021-07-07 11:08:40|14545.75|14425.75|14545.79|14425.79|14545.79|14425.79|14545.48|14425.48|10
1625656130000|2021-07-07 11:08:50|14546.72|14426.72|14547.69|14427.69|14547.74|14427.74|14546.14|14426.14|10
1625656140000|2021-07-07 11:09:00|14548.17|14428.17|14545.66|14425.66|14548.17|14428.17|14545.42|14425.42|9
1625656150000|2021-07-07 11:09:10|14545.81|14425.81|14548.01|14428.01|14548.01|14428.01|14545.02|14425.02|10
1625656160000|2021-07-07 11:09:20|14548.24|14428.24|14548.28|14428.28|14548.56|14428.56|14547.63|14427.63|10
1625656170000|2021-07-07 11:09:30|14548.39|14428.39|14546.9|14426.9|14548.65|14428.65|14546.9|14426.9|10
1625656180000|2021-07-07 11:09:40|14546.46|14426.46|14548.08|14428.08|14548.31|14428.31|14546.45|14426.45|9
1625656190000|2021-07-07 11:09:50|14548.48|14428.48|14555.96|14435.96|14555.96|14435.96|14548.48|14428.48|10
1625656200000|2021-07-07 11:10:00|14556.26|14436.26|14558.85|14438.85|14560.83|14440.83|14556.26|14436.26|10
1625656210000|2021-07-07 11:10:10|14557.32|14437.32|14563.07|14443.07|14563.07|14443.07|14556.62|14436.62|10
1625656220000|2021-07-07 11:10:20|14563.86|14443.86|14570.92|14450.92|14572.57|14452.57|14563.86|14443.86|10
1625656230000|2021-07-07 11:10:30|14571.44|14451.44|14582.27|14462.27|14582.27|14462.27|14571.44|14451.44|10
1625656240000|2021-07-07 11:10:40|14582.58|14462.58|14591.39|14471.39|14591.39|14471.39|14582.58|14462.58|10
1625656250000|2021-07-07 11:10:50|14591.21|14471.21|14592.61|14472.61|14592.61|14472.61|14591.21|14471.21|10
1625656260000|2021-07-07 11:11:00|14594.82|14474.82|14598.77|14478.77|14598.77|14478.77|14594.82|14474.82|10
1625656270000|2021-07-07 11:11:10|14597.91|14477.91|14598.93|14478.93|14598.93|14478.93|14596.84|14476.84|10
1625656280000|2021-07-07 11:11:20|14599.76|14479.76|14599.63|14479.63|14600.43|14480.43|14599.27|14479.27|10
1625656290000|2021-07-07 11:11:30|14599.09|14479.09|14601.72|14481.72|14601.72|14481.72|14599.09|14479.09|10
1625656300000|2021-07-07 11:11:40|14601.68|14481.68|14601.62|14481.62|14602.14|14482.14|14600.83|14480.83|10
1625656310000|2021-07-07 11:11:50|14602.64|14482.64|14609.16|14489.16|14609.16|14489.16|14602.58|14482.58|10
1625656320000|2021-07-07 11:12:00|14609.78|14489.78|14613.66|14493.66|14613.66|14493.66|14609.78|14489.78|10
1625656330000|2021-07-07 11:12:10|14613.76|14493.76|14613.61|14493.61|14613.92|14493.92|14612.48|14492.48|10
1625656340000|2021-07-07 11:12:20|14613.24|14493.24|14612.67|14492.67|14613.24|14493.24|14611.89|14491.89|9
1625656350000|2021-07-07 11:12:30|14612.5|14492.5|14614.56|14494.56|14614.56|14494.56|14611.22|14491.22|10
1625656360000|2021-07-07 11:12:40|14614.41|14494.41|14612.48|14492.48|14614.41|14494.41|14612.48|14492.48|10
1625656370000|2021-07-07 11:12:50|14611.8|14491.8|14610.27|14490.27|14611.8|14491.8|14610.27|14490.27|10
1625656380000|2021-07-07 11:13:00|14609.15|14489.15|14606.68|14486.68|14609.15|14489.15|14606.59|14486.59|10
1625656390000|2021-07-07 11:13:10|14607.15|14487.15|14606.8|14486.8|14607.15|14487.15|14605.46|14485.46|10
1625656400000|2021-07-07 11:13:20|14605.76|14485.76|14604.8|14484.8|14605.76|14485.76|14604.8|14484.8|10
1625656410000|2021-07-07 11:13:30|14604.25|14484.25|14601.49|14481.49|14604.87|14484.87|14601.49|14481.49|10
1625656420000|2021-07-07 11:13:40|14602.07|14482.07|14599.92|14479.92|14602.07|14482.07|14599.86|14479.86|9
1625656430000|2021-07-07 11:13:50|14599.73|14479.73|14604.1|14484.1|14604.1|14484.1|14599.49|14479.49|10
1625656440000|2021-07-07 11:14:00|14604.44|14484.44|14607.08|14487.08|14607.75|14487.75|14604.44|14484.44|10
1625656450000|2021-07-07 11:14:10|14607.32|14487.32|14605.79|14485.79|14607.32|14487.32|14605.76|14485.76|10
1625656460000|2021-07-07 11:14:20|14606|14486|14603.74|14483.74|14606|14486|14603.65|14483.65|10
1625656470000|2021-07-07 11:14:30|14603.6|14483.6|14603.32|14483.32|14604.33|14484.33|14603.04|14483.04|9
1625656480000|2021-07-07 11:14:40|14603.57|14483.57|14601.32|14481.32|14603.57|14483.57|14601.32|14481.32|10
1625656490000|2021-07-07 11:14:50|14601.19|14481.19|14600.56|14480.56|14601.49|14481.49|14600.56|14480.56|10
1625656500000|2021-07-07 11:15:00|14600.58|14480.58|14600.46|14480.46|14601.23|14481.23|14600.38|14480.38|10
1625656510000|2021-07-07 11:15:10|14600.47|14480.47|14597.64|14477.64|14601.33|14481.33|14597.64|14477.64|10
1625656520000|2021-07-07 11:15:20|14597.59|14477.59|14595.3|14475.3|14597.59|14477.59|14594.86|14474.86|10
1625656530000|2021-07-07 11:15:30|14595.41|14475.41|14594.14|14474.14|14595.91|14475.91|14594.14|14474.14|10
1625656540000|2021-07-07 11:15:40|14593.9|14473.9|14593.89|14473.89|14593.9|14473.9|14593|14473|10
1625656550000|2021-07-07 11:15:50|14592.94|14472.94|14591.16|14471.16|14592.96|14472.96|14591.16|14471.16|9
1625656560000|2021-07-07 11:16:00|14591.04|14471.04|14590.08|14470.08|14591.04|14471.04|14589.95|14469.95|10
1625656570000|2021-07-07 11:16:10|14590.3|14470.3|14590.05|14470.05|14591.43|14471.43|14590.05|14470.05|8
1625656580000|2021-07-07 11:16:20|14590.03|14470.03|14587.47|14467.47|14590.03|14470.03|14587.47|14467.47|10
1625656590000|2021-07-07 11:16:30|14587.45|14467.45|14587.41|14467.41|14588.22|14468.22|14587.34|14467.34|10
1625656600000|2021-07-07 11:16:40|14587.26|14467.26|14585.93|14465.93|14587.26|14467.26|14585.81|14465.81|9
1625656610000|2021-07-07 11:16:50|14585.71|14465.71|14584.49|14464.49|14585.71|14465.71|14584.44|14464.44|10
1625656620000|2021-07-07 11:17:00|14584.14|14464.14|14583.47|14463.47|14584.42|14464.42|14583.38|14463.38|10
1625656630000|2021-07-07 11:17:10|14583.07|14463.07|14581.66|14461.66|14583.15|14463.15|14581.66|14461.66|10
1625656640000|2021-07-07 11:17:20|14581.97|14461.97|14582.26|14462.26|14582.34|14462.34|14581.86|14461.86|8
1625656650000|2021-07-07 11:17:30|14582.37|14462.37|14581.43|14461.43|14582.66|14462.66|14581.34|14461.34|10
1625656660000|2021-07-07 11:17:40|14581.53|14461.53|14578.18|14458.18|14581.53|14461.53|14578.18|14458.18|10
1625656670000|2021-07-07 11:17:50|14578.17|14458.17|14577.27|14457.27|14578.24|14458.24|14577.18|14457.18|10
1625656680000|2021-07-07 11:18:00|14577.52|14457.52|14578.44|14458.44|14578.44|14458.44|14576.8|14456.8|10
1625656690000|2021-07-07 11:18:10|14578.79|14458.79|14581.11|14461.11|14581.11|14461.11|14578.79|14458.79|10
1625656700000|2021-07-07 11:18:20|14581.49|14461.49|14581.42|14461.42|14582.14|14462.14|14581.42|14461.42|10
1625656710000|2021-07-07 11:18:30|14581.47|14461.47|14580.34|14460.34|14581.51|14461.51|14580.26|14460.26|9
1625656720000|2021-07-07 11:18:40|14580.33|14460.33|14580.71|14460.71|14580.71|14460.71|14579.44|14459.44|9
1625656730000|2021-07-07 11:18:50|14581.11|14461.11|14581.33|14461.33|14582.13|14462.13|14581.11|14461.11|8
1625656740000|2021-07-07 11:19:00|14581.32|14461.32|14585.24|14465.24|14585.36|14465.36|14580.72|14460.72|10
1625656750000|2021-07-07 11:19:10|14588.76|14468.76|14595.08|14475.08|14595.08|14475.08|14588.76|14468.76|10
1625656760000|2021-07-07 11:19:20|14597.65|14477.65|14614.3|14494.3|14614.3|14494.3|14597.65|14477.65|10
1625656770000|2021-07-07 11:19:30|14615.11|14495.11|14613.45|14493.45|14616.09|14496.09|14613.45|14493.45|10
1625656780000|2021-07-07 11:19:40|14612.59|14492.59|14611.03|14491.03|14612.78|14492.78|14611.03|14491.03|9
1625656790000|2021-07-07 11:19:50|14610.82|14490.82|14613.99|14493.99|14613.99|14493.99|14610.53|14490.53|10
1625656800000|2021-07-07 11:20:00|14612.97|14492.97|14611.98|14491.98|14613.4|14493.4|14611.98|14491.98|10
1625656810000|2021-07-07 11:20:10|14611.76|14491.76|14611.08|14491.08|14612.05|14492.05|14611.08|14491.08|10
1625656820000|2021-07-07 11:20:20|14610.97|14490.97|14609.83|14489.83|14610.97|14490.97|14609.83|14489.83|8
1625656830000|2021-07-07 11:20:30|14609.98|14489.98|14609.68|14489.68|14610.37|14490.37|14609.52|14489.52|10
1625656840000|2021-07-07 11:20:40|14609.69|14489.69|14609.83|14489.83|14610.08|14490.08|14609.41|14489.41|10
1625656850000|2021-07-07 11:20:50|14610.37|14490.37|14611.05|14491.05|14611.05|14491.05|14609.57|14489.57|10
1625656860000|2021-07-07 11:21:00|14611.83|14491.83|14611.47|14491.47|14612.35|14492.35|14611.05|14491.05|10
1625656870000|2021-07-07 11:21:10|14611.51|14491.51|14612.12|14492.12|14612.12|14492.12|14611.14|14491.14|10
1625656880000|2021-07-07 11:21:20|14612.25|14492.25|14613.21|14493.21|14613.3|14493.3|14612.25|14492.25|10
1625656890000|2021-07-07 11:21:30|14613.19|14493.19|14610.55|14490.55|14613.19|14493.19|14610.16|14490.16|10
1625656900000|2021-07-07 11:21:40|14610.43|14490.43|14607.68|14487.68|14610.43|14490.43|14607.68|14487.68|10
1625656910000|2021-07-07 11:21:50|14606.38|14486.38|14600.59|14480.59|14606.38|14486.38|14600.59|14480.59|9
1625656920000|2021-07-07 11:22:00|14600.39|14480.39|14600.74|14480.74|14600.74|14480.74|14599.79|14479.79|10
1625656930000|2021-07-07 11:22:10|14601.7|14481.7|14604.32|14484.32|14604.32|14484.32|14601.7|14481.7|9
1625656940000|2021-07-07 11:22:20|14602.55|14482.55|14603.44|14483.44|14603.76|14483.76|14602.55|14482.55|10
1625656950000|2021-07-07 11:22:30|14603.19|14483.19|14602.58|14482.58|14603.92|14483.92|14602.46|14482.46|10
1625656960000|2021-07-07 11:22:40|14602.5|14482.5|14604.33|14484.33|14604.33|14484.33|14602.5|14482.5|10
1625656970000|2021-07-07 11:22:50|14604.35|14484.35|14605.82|14485.82|14605.82|14485.82|14603.53|14483.53|10
1625656980000|2021-07-07 11:23:00|14605.93|14485.93|14606.11|14486.11|14606.85|14486.85|14605.93|14485.93|10
1625656990000|2021-07-07 11:23:10|14606.84|14486.84|14607.73|14487.73|14608.31|14488.31|14606.84|14486.84|10
1625657000000|2021-07-07 11:23:20|14607.84|14487.84|14606.24|14486.24|14607.84|14487.84|14606.24|14486.24|10
1625657010000|2021-07-07 11:23:30|14606.3|14486.3|14605.77|14485.77|14606.62|14486.62|14605.66|14485.66|10
1625657020000|2021-07-07 11:23:40|14605.71|14485.71|14605.11|14485.11|14605.71|14485.71|14604.86|14484.86|9
1625657030000|2021-07-07 11:23:50|14604.86|14484.86|14603.93|14483.93|14604.95|14484.95|14603.88|14483.88|10
1625657040000|2021-07-07 11:24:00|14604.87|14484.87|14602.77|14482.77|14604.87|14484.87|14602.77|14482.77|9
1625657050000|2021-07-07 11:24:10|14602.92|14482.92|14602.5|14482.5|14602.94|14482.94|14602.36|14482.36|9
1625657060000|2021-07-07 11:24:20|14602.57|14482.57|14602.27|14482.27|14602.72|14482.72|14601.86|14481.86|9
1625657070000|2021-07-07 11:24:30|14601.37|14481.37|14601.47|14481.47|14601.73|14481.73|14601.28|14481.28|8
1625657080000|2021-07-07 11:24:40|14601.66|14481.66|14600.51|14480.51|14601.66|14481.66|14600.51|14480.51|9
1625657090000|2021-07-07 11:24:50|14600.67|14480.67|14600.98|14480.98|14601.03|14481.03|14600.67|14480.67|10
1625657100000|2021-07-07 11:25:00|14601.39|14481.39|14602.82|14482.82|14602.82|14482.82|14601.39|14481.39|10
1625657110000|2021-07-07 11:25:10|14602.87|14482.87|14604.13|14484.13|14604.23|14484.23|14602.87|14482.87|10
1625657120000|2021-07-07 11:25:20|14604.18|14484.18|14602.62|14482.62|14604.18|14484.18|14602.62|14482.62|9
1625657130000|2021-07-07 11:25:30|14602.59|14482.59|14604.78|14484.78|14604.78|14484.78|14602.59|14482.59|9
1625657140000|2021-07-07 11:25:40|14604.89|14484.89|14608.82|14488.82|14608.82|14488.82|14604.89|14484.89|10
1625657150000|2021-07-07 11:25:50|14608.87|14488.87|14613.18|14493.18|14613.18|14493.18|14608.87|14488.87|10
1625657160000|2021-07-07 11:26:00|14612.63|14492.63|14612.24|14492.24|14613.12|14493.12|14612.09|14492.09|10
1625657170000|2021-07-07 11:26:10|14613.08|14493.08|14611.67|14491.67|14613.08|14493.08|14611.67|14491.67|10
1625657180000|2021-07-07 11:26:20|14611.52|14491.52|14608.68|14488.68|14611.52|14491.52|14607.25|14487.25|10
1625657190000|2021-07-07 11:26:30|14608.43|14488.43|14606.42|14486.42|14608.43|14488.43|14606.42|14486.42|10
1625657200000|2021-07-07 11:26:40|14606.66|14486.66|14607.49|14487.49|14607.61|14487.61|14606.41|14486.41|10
1625657210000|2021-07-07 11:26:50|14607.52|14487.52|14606.86|14486.86|14607.86|14487.86|14606.86|14486.86|9
1625657220000|2021-07-07 11:27:00|14606.64|14486.64|14606.19|14486.19|14606.64|14486.64|14605.27|14485.27|9
1625657230000|2021-07-07 11:27:10|14606.34|14486.34|14608.41|14488.41|14608.41|14488.41|14606.09|14486.09|10
1625657240000|2021-07-07 11:27:20|14608.65|14488.65|14610.17|14490.17|14610.17|14490.17|14608.65|14488.65|9
1625657250000|2021-07-07 11:27:30|14610.05|14490.05|14611.14|14491.14|14611.14|14491.14|14610.05|14490.05|10
1625657260000|2021-07-07 11:27:40|14611.1|14491.1|14614.04|14494.04|14614.04|14494.04|14610.95|14490.95|10
1625657270000|2021-07-07 11:27:50|14614.2|14494.2|14615.18|14495.18|14615.91|14495.91|14614.2|14494.2|10
1625657280000|2021-07-07 11:28:00|14615.54|14495.54|14614.13|14494.13|14615.54|14495.54|14614.13|14494.13|10
1625657290000|2021-07-07 11:28:10|14614.03|14494.03|14613.16|14493.16|14614.03|14494.03|14613.08|14493.08|9
1625657300000|2021-07-07 11:28:20|14613.43|14493.43|14612.55|14492.55|14613.62|14493.62|14612.55|14492.55|10
1625657310000|2021-07-07 11:28:30|14612.2|14492.2|14611.11|14491.11|14612.2|14492.2|14611.11|14491.11|9
1625657320000|2021-07-07 11:28:40|14611.12|14491.12|14611.91|14491.91|14612.3|14492.3|14611.12|14491.12|10
1625657330000|2021-07-07 11:28:50|14611.84|14491.84|14612.32|14492.32|14612.85|14492.85|14611.84|14491.84|10
1625657340000|2021-07-07 11:29:00|14612.33|14492.33|14613.38|14493.38|14613.38|14493.38|14612.33|14492.33|9
1625657350000|2021-07-07 11:29:10|14614|14494|14615.02|14495.02|14615.02|14495.02|14613.46|14493.46|9
1625657360000|2021-07-07 11:29:20|14615.19|14495.19|14616.13|14496.13|14616.14|14496.14|14615.04|14495.04|10
1625657370000|2021-07-07 11:29:30|14616.2|14496.2|14617.49|14497.49|14617.59|14497.59|14616.2|14496.2|10
1625657380000|2021-07-07 11:29:40|14617.97|14497.97|14617.55|14497.55|14618.04|14498.04|14617.55|14497.55|10
1625657390000|2021-07-07 11:29:50|14617.73|14497.73|14616.07|14496.07|14617.87|14497.87|14616.07|14496.07|10
1625657400000|2021-07-07 11:30:00|14615.99|14495.99|14615.95|14495.95|14616.17|14496.17|14615.95|14495.95|9
1625657410000|2021-07-07 11:30:10|14615.62|14495.62|14612.36|14492.36|14616.38|14496.38|14612.36|14492.36|10
1625657420000|2021-07-07 11:30:20|14612.18|14492.18|14611.07|14491.07|14612.18|14492.18|14609.42|14489.42|10
1625657430000|2021-07-07 11:30:30|14610.82|14490.82|14609.44|14489.44|14610.96|14490.96|14609.44|14489.44|10
1625657440000|2021-07-07 11:30:40|14609.48|14489.48|14608.01|14488.01|14609.48|14489.48|14608.01|14488.01|10
1625657450000|2021-07-07 11:30:50|14607.53|14487.53|14606.92|14486.92|14607.6|14487.6|14606.92|14486.92|10
1625657460000|2021-07-07 11:31:00|14606.78|14486.78|14605.8|14485.8|14606.78|14486.78|14605.8|14485.8|9
1625657470000|2021-07-07 11:31:10|14605.67|14485.67|14604.89|14484.89|14605.76|14485.76|14604.72|14484.72|10
1625657480000|2021-07-07 11:31:20|14604.99|14484.99|14604.95|14484.95|14605.05|14485.05|14604.86|14484.86|9
1625657490000|2021-07-07 11:31:30|14604.96|14484.96|14603.31|14483.31|14604.96|14484.96|14603.31|14483.31|9
1625657500000|2021-07-07 11:31:40|14603.43|14483.43|14602.67|14482.67|14603.43|14483.43|14602.53|14482.53|9
1625657510000|2021-07-07 11:31:50|14601.4|14481.4|14601.29|14481.29|14601.4|14481.4|14599.85|14479.85|9
1625657520000|2021-07-07 11:32:00|14601.41|14481.41|14601.77|14481.77|14602.48|14482.48|14601.41|14481.41|9
1625657530000|2021-07-07 11:32:10|14602.01|14482.01|14601.37|14481.37|14602.15|14482.15|14601.32|14481.32|9
1625657540000|2021-07-07 11:32:20|14602.64|14482.64|14601.14|14481.14|14602.77|14482.77|14601.14|14481.14|7
1625657550000|2021-07-07 11:32:30|14600.27|14480.27|14600.9|14480.9|14601.52|14481.52|14600.27|14480.27|9
1625657560000|2021-07-07 11:32:40|14601.28|14481.28|14602.54|14482.54|14602.54|14482.54|14601.28|14481.28|10
1625657570000|2021-07-07 11:32:50|14602.6|14482.6|14604.06|14484.06|14604.06|14484.06|14602.57|14482.57|10
1625657580000|2021-07-07 11:33:00|14604.01|14484.01|14606.48|14486.48|14606.79|14486.79|14604.01|14484.01|10
1625657590000|2021-07-07 11:33:10|14606.43|14486.43|14609.7|14489.7|14609.7|14489.7|14606.43|14486.43|10
1625657600000|2021-07-07 11:33:20|14609.82|14489.82|14610.38|14490.38|14610.38|14490.38|14609.03|14489.03|10
1625657610000|2021-07-07 11:33:30|14610.61|14490.61|14613.78|14493.78|14613.78|14493.78|14610.61|14490.61|10
1625657620000|2021-07-07 11:33:40|14613.72|14493.72|14616.65|14496.65|14616.65|14496.65|14613.71|14493.71|10
1625657630000|2021-07-07 11:33:50|14616.7|14496.7|14619.26|14499.26|14619.26|14499.26|14616.7|14496.7|10
1625657640000|2021-07-07 11:34:00|14619.79|14499.79|14622.44|14502.44|14622.44|14502.44|14619.79|14499.79|10
1625657650000|2021-07-07 11:34:10|14622.46|14502.46|14626.75|14506.75|14626.75|14506.75|14621.83|14501.83|10
1625657660000|2021-07-07 11:34:20|14627.32|14507.32|14626.53|14506.53|14628.59|14508.59|14626.09|14506.09|10
1625657670000|2021-07-07 11:34:30|14626.22|14506.22|14626.09|14506.09|14627.08|14507.08|14626|14506|10
1625657680000|2021-07-07 11:34:40|14625.52|14505.52|14626.95|14506.95|14627.11|14507.11|14625.52|14505.52|10
1625657690000|2021-07-07 11:34:50|14627.92|14507.92|14640.1|14520.1|14640.1|14520.1|14627.92|14507.92|10
1625657700000|2021-07-07 11:35:00|14640.6|14520.6|14641.75|14521.75|14642.75|14522.75|14640.6|14520.6|10
1625657710000|2021-07-07 11:35:10|14641.09|14521.09|14641.01|14521.01|14641.09|14521.09|14639.76|14519.76|9
1625657720000|2021-07-07 11:35:20|14640.71|14520.71|14635.74|14515.74|14640.71|14520.71|14635.74|14515.74|10
1625657730000|2021-07-07 11:35:30|14636.9|14516.9|14636.08|14516.08|14636.9|14516.9|14635.52|14515.52|10
1625657740000|2021-07-07 11:35:40|14636.1|14516.1|14634.63|14514.63|14636.1|14516.1|14634.57|14514.57|10
1625657750000|2021-07-07 11:35:50|14634.45|14514.45|14632.04|14512.04|14634.45|14514.45|14632.04|14512.04|10
1625657760000|2021-07-07 11:36:00|14632.43|14512.43|14628.48|14508.48|14632.43|14512.43|14628.48|14508.48|10
1625657770000|2021-07-07 11:36:10|14628.35|14508.35|14628.71|14508.71|14628.76|14508.76|14628.35|14508.35|10
1625657780000|2021-07-07 11:36:20|14628.67|14508.67|14628.1|14508.1|14628.75|14508.75|14628.1|14508.1|9
1625657790000|2021-07-07 11:36:30|14627.94|14507.94|14629.26|14509.26|14629.34|14509.34|14627.81|14507.81|10
1625657800000|2021-07-07 11:36:40|14629.29|14509.29|14630.53|14510.53|14630.53|14510.53|14629.23|14509.23|8
1625657810000|2021-07-07 11:36:50|14630.58|14510.58|14629.66|14509.66|14630.63|14510.63|14629.66|14509.66|10
1625657820000|2021-07-07 11:37:00|14629.96|14509.96|14631.35|14511.35|14631.47|14511.47|14629.96|14509.96|10
1625657830000|2021-07-07 11:37:10|14630.87|14510.87|14629.59|14509.59|14630.87|14510.87|14629.59|14509.59|9
1625657840000|2021-07-07 11:37:20|14630.24|14510.24|14628.15|14508.15|14630.24|14510.24|14628.13|14508.13|10
1625657850000|2021-07-07 11:37:30|14628.01|14508.01|14628.4|14508.4|14629.24|14509.24|14628.01|14508.01|9
1625657860000|2021-07-07 11:37:40|14628.72|14508.72|14629.21|14509.21|14629.3|14509.3|14628.54|14508.54|10
1625657870000|2021-07-07 11:37:50|14629.09|14509.09|14626.52|14506.52|14629.09|14509.09|14626.52|14506.52|10
1625657880000|2021-07-07 11:38:00|14627.35|14507.35|14627.13|14507.13|14627.45|14507.45|14626.63|14506.63|10
1625657890000|2021-07-07 11:38:10|14627.18|14507.18|14626.77|14506.77|14627.69|14507.69|14626.77|14506.77|10
1625657900000|2021-07-07 11:38:20|14626.71|14506.71|14626.2|14506.2|14626.85|14506.85|14626.06|14506.06|10
1625657910000|2021-07-07 11:38:30|14626.15|14506.15|14625.96|14505.96|14626.95|14506.95|14625.96|14505.96|8
1625657920000|2021-07-07 11:38:40|14625.51|14505.51|14628.65|14508.65|14628.65|14508.65|14625.51|14505.51|10
1625657930000|2021-07-07 11:38:50|14629.14|14509.14|14627.23|14507.23|14629.14|14509.14|14627.23|14507.23|10
1625657940000|2021-07-07 11:39:00|14627.12|14507.12|14626.78|14506.78|14627.12|14507.12|14626.37|14506.37|10
1625657950000|2021-07-07 11:39:10|14626.82|14506.82|14627.29|14507.29|14627.29|14507.29|14626.62|14506.62|7
1625657960000|2021-07-07 11:39:20|14627.47|14507.47|14628.36|14508.36|14628.36|14508.36|14626.22|14506.22|10
1625657970000|2021-07-07 11:39:30|14628.77|14508.77|14625.3|14505.3|14628.77|14508.77|14625.01|14505.01|9
1625657980000|2021-07-07 11:39:40|14624.65|14504.65|14619.94|14499.94|14624.65|14504.65|14619.94|14499.94|10
1625657990000|2021-07-07 11:39:50|14620.52|14500.52|14621.78|14501.78|14621.91|14501.91|14620.52|14500.52|9
1625658000000|2021-07-07 11:40:00|14621.7|14501.7|14621.1|14501.1|14622.06|14502.06|14621.1|14501.1|10
1625658010000|2021-07-07 11:40:10|14621.19|14501.19|14620.59|14500.59|14621.61|14501.61|14620.59|14500.59|10
1625658020000|2021-07-07 11:40:20|14620|14500|14619.9|14499.9|14620.66|14500.66|14619.9|14499.9|10
1625658030000|2021-07-07 11:40:30|14619.61|14499.61|14618.48|14498.48|14619.61|14499.61|14618.39|14498.39|10
1625658040000|2021-07-07 11:40:40|14618.47|14498.47|14618.86|14498.86|14619.1|14499.1|14618.34|14498.34|7
1625658050000|2021-07-07 11:40:50|14618.89|14498.89|14617.3|14497.3|14618.92|14498.92|14617.3|14497.3|10
1625658060000|2021-07-07 11:41:00|14617.33|14497.33|14613.25|14493.25|14617.33|14497.33|14613.25|14493.25|10
1625658070000|2021-07-07 11:41:10|14613.23|14493.23|14611.91|14491.91|14613.23|14493.23|14611.84|14491.84|10
1625658080000|2021-07-07 11:41:20|14611.42|14491.42|14605.24|14485.24|14611.42|14491.42|14605.24|14485.24|10
1625658090000|2021-07-07 11:41:30|14604.9|14484.9|14603.99|14483.99|14604.9|14484.9|14603.6|14483.6|9
1625658100000|2021-07-07 11:41:40|14604.28|14484.28|14604.44|14484.44|14604.55|14484.55|14604.28|14484.28|9
1625658110000|2021-07-07 11:41:50|14604.35|14484.35|14606.48|14486.48|14606.48|14486.48|14604.32|14484.32|10
1625658120000|2021-07-07 11:42:00|14606.61|14486.61|14606.47|14486.47|14606.8|14486.8|14606.47|14486.47|10
1625658130000|2021-07-07 11:42:10|14606.09|14486.09|14605.77|14485.77|14606.26|14486.26|14605.22|14485.22|10
1625658140000|2021-07-07 11:42:20|14605.63|14485.63|14606.39|14486.39|14606.52|14486.52|14605.49|14485.49|10
1625658150000|2021-07-07 11:42:30|14607.38|14487.38|14607.58|14487.58|14608|14488|14606.93|14486.93|10
1625658160000|2021-07-07 11:42:40|14607.55|14487.55|14607.38|14487.38|14607.59|14487.59|14607.38|14487.38|9
1625658170000|2021-07-07 11:42:50|14607.45|14487.45|14608.57|14488.57|14608.62|14488.62|14606.6|14486.6|9
1625658180000|2021-07-07 11:43:00|14608.86|14488.86|14606.53|14486.53|14608.86|14488.86|14606.45|14486.45|10
1625658190000|2021-07-07 11:43:10|14605.54|14485.54|14605.59|14485.59|14606.15|14486.15|14605.49|14485.49|10
1625658200000|2021-07-07 11:43:20|14605.58|14485.58|14604.6|14484.6|14605.58|14485.58|14604.6|14484.6|10
1625658210000|2021-07-07 11:43:30|14604.61|14484.61|14603.78|14483.78|14605.69|14485.69|14603.78|14483.78|10
1625658220000|2021-07-07 11:43:40|14603.73|14483.73|14599.92|14479.92|14603.73|14483.73|14599.92|14479.92|9
1625658230000|2021-07-07 11:43:50|14600.71|14480.71|14596.77|14476.77|14600.71|14480.71|14596.77|14476.77|10
1625658240000|2021-07-07 11:44:00|14596.35|14476.35|14591.7|14471.7|14596.35|14476.35|14591.6|14471.6|9
1625658250000|2021-07-07 11:44:10|14591.08|14471.08|14594.34|14474.34|14594.34|14474.34|14591.08|14471.08|10
1625658260000|2021-07-07 11:44:20|14595.46|14475.46|14596.76|14476.76|14596.89|14476.89|14595.46|14475.46|10
1625658270000|2021-07-07 11:44:30|14596.67|14476.67|14598.14|14478.14|14598.14|14478.14|14596.48|14476.48|10
1625658280000|2021-07-07 11:44:40|14598.23|14478.23|14597.32|14477.32|14598.23|14478.23|14597.32|14477.32|10
1625658290000|2021-07-07 11:44:50|14597.43|14477.43|14597.27|14477.27|14597.52|14477.52|14597.15|14477.15|10
1625658300000|2021-07-07 11:45:00|14597.17|14477.17|14600.2|14480.2|14600.2|14480.2|14597.17|14477.17|10
1625658310000|2021-07-07 11:45:10|14599.84|14479.84|14603.04|14483.04|14603.04|14483.04|14599.84|14479.84|10
1625658320000|2021-07-07 11:45:20|14603.24|14483.24|14605.43|14485.43|14605.43|14485.43|14603.24|14483.24|9
1625658330000|2021-07-07 11:45:30|14605.61|14485.61|14606.8|14486.8|14606.8|14486.8|14605.57|14485.57|10
1625658340000|2021-07-07 11:45:40|14606.6|14486.6|14609.39|14489.39|14609.39|14489.39|14606.51|14486.51|9
1625658350000|2021-07-07 11:45:50|14609.46|14489.46|14607.26|14487.26|14609.46|14489.46|14607.26|14487.26|10
1625658360000|2021-07-07 11:46:00|14606.3|14486.3|14607.01|14487.01|14607.36|14487.36|14606.3|14486.3|10
1625658370000|2021-07-07 11:46:10|14607.15|14487.15|14606.81|14486.81|14607.25|14487.25|14606.71|14486.71|9
1625658380000|2021-07-07 11:46:20|14606.77|14486.77|14607.12|14487.12|14607.56|14487.56|14606.69|14486.69|10
1625658390000|2021-07-07 11:46:30|14606.98|14486.98|14605.14|14485.14|14607.34|14487.34|14605.14|14485.14|9
1625658400000|2021-07-07 11:46:40|14605.04|14485.04|14604.74|14484.74|14605.25|14485.25|14604.56|14484.56|9
1625658410000|2021-07-07 11:46:50|14604.59|14484.59|14603.76|14483.76|14604.61|14484.61|14603.76|14483.76|9
1625658420000|2021-07-07 11:47:00|14603.75|14483.75|14604.4|14484.4|14604.4|14484.4|14603.16|14483.16|9
1625658430000|2021-07-07 11:47:10|14604.56|14484.56|14604.19|14484.19|14604.81|14484.81|14604.19|14484.19|10
1625658440000|2021-07-07 11:47:20|14604.41|14484.41|14604.54|14484.54|14604.76|14484.76|14604.38|14484.38|8
1625658450000|2021-07-07 11:47:30|14604.55|14484.55|14605.21|14485.21|14605.21|14485.21|14604.08|14484.08|10
1625658460000|2021-07-07 11:47:40|14605.26|14485.26|14604.49|14484.49|14605.26|14485.26|14604.49|14484.49|8
1625658470000|2021-07-07 11:47:50|14604.24|14484.24|14604.25|14484.25|14604.71|14484.71|14604.11|14484.11|10
1625658480000|2021-07-07 11:48:00|14604.09|14484.09|14603.87|14483.87|14604.27|14484.27|14603.82|14483.82|10
1625658490000|2021-07-07 11:48:10|14603.94|14483.94|14604.5|14484.5|14604.99|14484.99|14603.94|14483.94|10
1625658500000|2021-07-07 11:48:20|14604.01|14484.01|14605.04|14485.04|14605.04|14485.04|14603.74|14483.74|10
1625658510000|2021-07-07 11:48:30|14604.79|14484.79|14604.98|14484.98|14605.18|14485.18|14604.65|14484.65|10
1625658520000|2021-07-07 11:48:40|14605.1|14485.1|14605.98|14485.98|14606.06|14486.06|14605.1|14485.1|10
1625658530000|2021-07-07 11:48:50|14605.99|14485.99|14604.35|14484.35|14606.03|14486.03|14604.22|14484.22|10
1625658540000|2021-07-07 11:49:00|14604.37|14484.37|14602.89|14482.89|14604.73|14484.73|14602.89|14482.89|10
1625658550000|2021-07-07 11:49:10|14602.8|14482.8|14599.62|14479.62|14603.05|14483.05|14599.62|14479.62|9
1625658560000|2021-07-07 11:49:20|14598.84|14478.84|14594.66|14474.66|14598.84|14478.84|14594.66|14474.66|10
1625658570000|2021-07-07 11:49:30|14594.65|14474.65|14594.55|14474.55|14594.84|14474.84|14594.55|14474.55|10
1625658580000|2021-07-07 11:49:40|14594.56|14474.56|14593.65|14473.65|14594.7|14474.7|14593.55|14473.55|10
1625658590000|2021-07-07 11:49:50|14593.31|14473.31|14587.72|14467.72|14593.31|14473.31|14587.72|14467.72|10
1625658600000|2021-07-07 11:50:00|14587.49|14467.49|14586.87|14466.87|14587.98|14467.98|14586.87|14466.87|10
1625658610000|2021-07-07 11:50:10|14586.15|14466.15|14588.31|14468.31|14588.31|14468.31|14586.15|14466.15|10
1625658620000|2021-07-07 11:50:20|14588.89|14468.89|14588.49|14468.49|14588.89|14468.89|14586.58|14466.58|10
1625658630000|2021-07-07 11:50:30|14588.44|14468.44|14590.45|14470.45|14590.45|14470.45|14588.44|14468.44|9
1625658640000|2021-07-07 11:50:40|14589.68|14469.68|14590.47|14470.47|14590.49|14470.49|14589.52|14469.52|10
1625658650000|2021-07-07 11:50:50|14590.42|14470.42|14590.21|14470.21|14590.93|14470.93|14589.92|14469.92|10
1625658660000|2021-07-07 11:51:00|14590.17|14470.17|14590.81|14470.81|14590.81|14470.81|14589.43|14469.43|10
1625658670000|2021-07-07 11:51:10|14590.84|14470.84|14590.34|14470.34|14590.86|14470.86|14590.34|14470.34|9
1625658680000|2021-07-07 11:51:20|14590.53|14470.53|14591.43|14471.43|14591.43|14471.43|14590.36|14470.36|10
1625658690000|2021-07-07 11:51:30|14591.37|14471.37|14590.17|14470.17|14591.45|14471.45|14589.8|14469.8|10
1625658700000|2021-07-07 11:51:40|14590.31|14470.31|14587.91|14467.91|14590.31|14470.31|14587.91|14467.91|9
1625658710000|2021-07-07 11:51:50|14588.1|14468.1|14587.85|14467.85|14588.33|14468.33|14587.76|14467.76|9
1625658720000|2021-07-07 11:52:00|14587.88|14467.88|14588.78|14468.78|14588.95|14468.95|14587.88|14467.88|10
1625658730000|2021-07-07 11:52:10|14588.85|14468.85|14589.08|14469.08|14589.16|14469.16|14588.82|14468.82|9
1625658740000|2021-07-07 11:52:20|14589.07|14469.07|14589.49|14469.49|14589.49|14469.49|14588.8|14468.8|9
1625658750000|2021-07-07 11:52:30|14589.61|14469.61|14588.24|14468.24|14589.61|14469.61|14588.24|14468.24|10
1625658760000|2021-07-07 11:52:40|14588.27|14468.27|14588.77|14468.77|14589.15|14469.15|14588.06|14468.06|8
1625658770000|2021-07-07 11:52:50|14588.61|14468.61|14589.32|14469.32|14589.32|14469.32|14588.46|14468.46|7
1625658780000|2021-07-07 11:53:00|14589.54|14469.54|14590.75|14470.75|14590.75|14470.75|14589.38|14469.38|10
1625658790000|2021-07-07 11:53:10|14591.15|14471.15|14593.68|14473.68|14593.85|14473.85|14591.15|14471.15|10
1625658800000|2021-07-07 11:53:20|14594.44|14474.44|14596.65|14476.65|14596.65|14476.65|14594.33|14474.33|9
1625658810000|2021-07-07 11:53:30|14596.8|14476.8|14597.52|14477.52|14597.52|14477.52|14596.8|14476.8|9
1625658820000|2021-07-07 11:53:40|14597.5|14477.5|14597.97|14477.97|14597.97|14477.97|14597.27|14477.27|10
1625658830000|2021-07-07 11:53:50|14597.71|14477.71|14599.31|14479.31|14599.31|14479.31|14596.51|14476.51|10
1625658840000|2021-07-07 11:54:00|14599.5|14479.5|14601.13|14481.13|14601.13|14481.13|14599.24|14479.24|10
1625658850000|2021-07-07 11:54:10|14601.04|14481.04|14600.92|14480.92|14601.31|14481.31|14600.27|14480.27|10
1625658860000|2021-07-07 11:54:20|14600.77|14480.77|14598.73|14478.73|14600.77|14480.77|14598.73|14478.73|10
1625658870000|2021-07-07 11:54:30|14598.89|14478.89|14597.11|14477.11|14598.89|14478.89|14597.11|14477.11|10
1625658880000|2021-07-07 11:54:40|14596.99|14476.99|14597.34|14477.34|14597.54|14477.54|14596.99|14476.99|10
1625658890000|2021-07-07 11:54:50|14597.24|14477.24|14598.61|14478.61|14599.01|14479.01|14597.24|14477.24|10
1625658900000|2021-07-07 11:55:00|14598.57|14478.57|14598.31|14478.31|14598.57|14478.57|14598.22|14478.22|10
1625658910000|2021-07-07 11:55:10|14598.6|14478.6|14597.96|14477.96|14599.09|14479.09|14597.74|14477.74|10
1625658920000|2021-07-07 11:55:20|14598.08|14478.08|14598.68|14478.68|14598.72|14478.72|14598.08|14478.08|10
1625658930000|2021-07-07 11:55:30|14598.42|14478.42|14598.64|14478.64|14599.16|14479.16|14598.13|14478.13|10
1625658940000|2021-07-07 11:55:40|14598.66|14478.66|14598.44|14478.44|14598.77|14478.77|14597.96|14477.96|9
1625658950000|2021-07-07 11:55:50|14598.23|14478.23|14598.21|14478.21|14598.43|14478.43|14598.17|14478.17|10
1625658960000|2021-07-07 11:56:00|14598.36|14478.36|14598.82|14478.82|14599.05|14479.05|14598.36|14478.36|9
1625658970000|2021-07-07 11:56:10|14597.69|14477.69|14597.75|14477.75|14597.79|14477.79|14597.57|14477.57|9
1625658980000|2021-07-07 11:56:20|14597.7|14477.7|14598.53|14478.53|14598.53|14478.53|14597.61|14477.61|10
1625658990000|2021-07-07 11:56:30|14598.55|14478.55|14595.96|14475.96|14598.55|14478.55|14595.96|14475.96|10
1625659000000|2021-07-07 11:56:40|14595.61|14475.61|14595.23|14475.23|14595.74|14475.74|14595.11|14475.11|10
1625659010000|2021-07-07 11:56:50|14595.27|14475.27|14596.16|14476.16|14596.19|14476.19|14595.27|14475.27|8
1625659020000|2021-07-07 11:57:00|14596.04|14476.04|14595.57|14475.57|14596.16|14476.16|14595.57|14475.57|10
1625659030000|2021-07-07 11:57:10|14595.96|14475.96|14594.39|14474.39|14596.81|14476.81|14594.39|14474.39|10
1625659040000|2021-07-07 11:57:20|14593.6|14473.6|14591.22|14471.22|14593.6|14473.6|14591.22|14471.22|10
1625659050000|2021-07-07 11:57:30|14591.27|14471.27|14591.25|14471.25|14591.27|14471.27|14590.89|14470.89|10
1625659060000|2021-07-07 11:57:40|14591.54|14471.54|14590.37|14470.37|14592.14|14472.14|14590.37|14470.37|10
1625659070000|2021-07-07 11:57:50|14589.69|14469.69|14578.54|14458.54|14589.83|14469.83|14578.54|14458.54|10
1625659080000|2021-07-07 11:58:00|14578.43|14458.43|14578.6|14458.6|14578.97|14458.97|14578.43|14458.43|10
1625659090000|2021-07-07 11:58:10|14578.66|14458.66|14583.1|14463.1|14583.1|14463.1|14577.98|14457.98|10
1625659100000|2021-07-07 11:58:20|14583.83|14463.83|14586.8|14466.8|14586.8|14466.8|14583.83|14463.83|9
1625659110000|2021-07-07 11:58:30|14586.93|14466.93|14587.05|14467.05|14588.25|14468.25|14586.91|14466.91|10
1625659120000|2021-07-07 11:58:40|14587.04|14467.04|14587.61|14467.61|14587.67|14467.67|14587.04|14467.04|9
1625659130000|2021-07-07 11:58:50|14587.9|14467.9|14588.45|14468.45|14589.18|14469.18|14587.52|14467.52|10
1625659140000|2021-07-07 11:59:00|14588.33|14468.33|14591.37|14471.37|14591.88|14471.88|14588.33|14468.33|10
1625659150000|2021-07-07 11:59:10|14592.14|14472.14|14593.49|14473.49|14593.49|14473.49|14592.14|14472.14|10
1625659160000|2021-07-07 11:59:20|14593.67|14473.67|14594.19|14474.19|14594.19|14474.19|14593.48|14473.48|9
1625659170000|2021-07-07 11:59:30|14594.3|14474.3|14594.86|14474.86|14594.94|14474.94|14594.3|14474.3|9
1625659180000|2021-07-07 11:59:40|14595.07|14475.07|14596.92|14476.92|14596.92|14476.92|14595.07|14475.07|10
1625659190000|2021-07-07 11:59:50|14597.19|14477.19|14598.99|14478.99|14598.99|14478.99|14597.19|14477.19|8
1625659200000|2021-07-07 12:00:00|14599.36|14479.36|14602.78|14482.78|14602.78|14482.78|14599.36|14479.36|10
1625659210000|2021-07-07 12:00:10|14602.58|14482.58|14604.4|14484.4|14604.61|14484.61|14602.58|14482.58|10
1625659220000|2021-07-07 12:00:20|14605.16|14485.16|14606.99|14486.99|14606.99|14486.99|14605.16|14485.16|10
1625659230000|2021-07-07 12:00:30|14606.87|14486.87|14609.41|14489.41|14609.41|14489.41|14606.87|14486.87|10
1625659240000|2021-07-07 12:00:40|14609.59|14489.59|14612.02|14492.02|14612.02|14492.02|14609.59|14489.59|10
1625659250000|2021-07-07 12:00:50|14610.86|14490.86|14609.38|14489.38|14612.28|14492.28|14609.38|14489.38|10
1625659260000|2021-07-07 12:01:00|14608.68|14488.68|14604.22|14484.22|14608.68|14488.68|14604.22|14484.22|10
1625659270000|2021-07-07 12:01:10|14602.34|14482.34|14599.13|14479.13|14602.34|14482.34|14598.15|14478.15|10
1625659280000|2021-07-07 12:01:20|14599.18|14479.18|14600.58|14480.58|14600.81|14480.81|14598.91|14478.91|10
1625659290000|2021-07-07 12:01:30|14600.24|14480.24|14593.78|14473.78|14600.24|14480.24|14593.78|14473.78|10
1625659300000|2021-07-07 12:01:40|14593.54|14473.54|14588.17|14468.17|14593.74|14473.74|14587.62|14467.62|10
1625659310000|2021-07-07 12:01:50|14587.37|14467.37|14588.94|14468.94|14589.29|14469.29|14586.99|14466.99|10
1625659320000|2021-07-07 12:02:00|14589.24|14469.24|14592.02|14472.02|14592.02|14472.02|14588.55|14468.55|10
1625659330000|2021-07-07 12:02:10|14594.88|14474.88|14601.51|14481.51|14601.51|14481.51|14594.88|14474.88|10
1625659340000|2021-07-07 12:02:20|14602.1|14482.1|14612.2|14492.2|14612.2|14492.2|14602.1|14482.1|10
1625659350000|2021-07-07 12:02:30|14612.59|14492.59|14621.29|14501.29|14621.29|14501.29|14612.59|14492.59|10
1625659360000|2021-07-07 12:02:40|14621.66|14501.66|14627.12|14507.12|14627.41|14507.41|14621.66|14501.66|10
1625659370000|2021-07-07 12:02:50|14628.43|14508.43|14633.75|14513.75|14633.75|14513.75|14627.91|14507.91|10
1625659380000|2021-07-07 12:03:00|14633.39|14513.39|14638.49|14518.49|14638.49|14518.49|14633.39|14513.39|10
1625659390000|2021-07-07 12:03:10|14639.52|14519.52|14636.97|14516.97|14639.52|14519.52|14636.97|14516.97|10
1625659400000|2021-07-07 12:03:20|14636.36|14516.36|14635.04|14515.04|14636.36|14516.36|14635.04|14515.04|10
1625659410000|2021-07-07 12:03:30|14634.63|14514.63|14637.39|14517.39|14637.39|14517.39|14634.48|14514.48|10
1625659420000|2021-07-07 12:03:40|14636.98|14516.98|14636.86|14516.86|14637.45|14517.45|14636.52|14516.52|10
1625659430000|2021-07-07 12:03:50|14636.63|14516.63|14634.1|14514.1|14637.01|14517.01|14634.1|14514.1|10
1625659440000|2021-07-07 12:04:00|14631.95|14511.95|14628.5|14508.5|14631.95|14511.95|14628.5|14508.5|10
1625659450000|2021-07-07 12:04:10|14628.97|14508.97|14629.46|14509.46|14629.46|14509.46|14627.63|14507.63|10
1625659460000|2021-07-07 12:04:20|14629.74|14509.74|14632.83|14512.83|14632.83|14512.83|14629.74|14509.74|10
1625659470000|2021-07-07 12:04:30|14631.73|14511.73|14633.22|14513.22|14633.3|14513.3|14630.9|14510.9|10
1625659480000|2021-07-07 12:04:40|14633.23|14513.23|14632.25|14512.25|14633.23|14513.23|14631.11|14511.11|10
1625659490000|2021-07-07 12:04:50|14632.15|14512.15|14631.61|14511.61|14632.15|14512.15|14630.89|14510.89|10
1625659500000|2021-07-07 12:05:00|14630.87|14510.87|14630.84|14510.84|14631.18|14511.18|14630.39|14510.39|10
1625659510000|2021-07-07 12:05:10|14631.59|14511.59|14632.61|14512.61|14632.61|14512.61|14631.22|14511.22|10
1625659520000|2021-07-07 12:05:20|14631.83|14511.83|14627.39|14507.39|14631.83|14511.83|14627.39|14507.39|10
1625659530000|2021-07-07 12:05:30|14626.33|14506.33|14623.54|14503.54|14626.33|14506.33|14623.54|14503.54|10
1625659540000|2021-07-07 12:05:40|14623.39|14503.39|14624.17|14504.17|14624.87|14504.87|14623.39|14503.39|10
1625659550000|2021-07-07 12:05:50|14624.18|14504.18|14624.71|14504.71|14624.78|14504.78|14624.18|14504.18|10
1625659560000|2021-07-07 12:06:00|14624.4|14504.4|14624.55|14504.55|14624.55|14504.55|14623.64|14503.64|10
1625659570000|2021-07-07 12:06:10|14624.67|14504.67|14621.78|14501.78|14625.03|14505.03|14621.78|14501.78|10
1625659580000|2021-07-07 12:06:20|14620.4|14500.4|14620.21|14500.21|14620.4|14500.4|14618.46|14498.46|10
1625659590000|2021-07-07 12:06:30|14620.24|14500.24|14620.34|14500.34|14620.71|14500.71|14619.94|14499.94|9
1625659600000|2021-07-07 12:06:40|14619.48|14499.48|14619.59|14499.59|14619.91|14499.91|14618.95|14498.95|10
1625659610000|2021-07-07 12:06:50|14619.97|14499.97|14619.67|14499.67|14620.27|14500.27|14619.6|14499.6|10
1625659620000|2021-07-07 12:07:00|14620.32|14500.32|14622.14|14502.14|14622.14|14502.14|14620.32|14500.32|10
1625659630000|2021-07-07 12:07:10|14622.11|14502.11|14622.98|14502.98|14622.98|14502.98|14622.08|14502.08|10
1625659640000|2021-07-07 12:07:20|14623.41|14503.41|14624.6|14504.6|14624.69|14504.69|14623.41|14503.41|10
1625659650000|2021-07-07 12:07:30|14624.44|14504.44|14631.39|14511.39|14631.39|14511.39|14624.44|14504.44|10
1625659660000|2021-07-07 12:07:40|14631.55|14511.55|14638.21|14518.21|14638.55|14518.55|14631.55|14511.55|10
1625659670000|2021-07-07 12:07:50|14638.41|14518.41|14638.65|14518.65|14639.49|14519.49|14637.77|14517.77|10
1625659680000|2021-07-07 12:08:00|14639.46|14519.46|14639.72|14519.72|14640.5|14520.5|14639.32|14519.32|10
1625659690000|2021-07-07 12:08:10|14641.94|14521.94|14638.23|14518.23|14642.17|14522.17|14638.23|14518.23|10
1625659700000|2021-07-07 12:08:20|14638.51|14518.51|14640.33|14520.33|14640.35|14520.35|14638.51|14518.51|10
1625659710000|2021-07-07 12:08:30|14640.18|14520.18|14641.65|14521.65|14641.65|14521.65|14639.27|14519.27|10
1625659720000|2021-07-07 12:08:40|14641.62|14521.62|14644.57|14524.57|14644.57|14524.57|14641.42|14521.42|10
1625659730000|2021-07-07 12:08:50|14644.54|14524.54|14647.5|14527.5|14647.5|14527.5|14644.46|14524.46|10
1625659740000|2021-07-07 12:09:00|14645.19|14525.19|14648.19|14528.19|14648.83|14528.83|14644.9|14524.9|10
1625659750000|2021-07-07 12:09:10|14648.48|14528.48|14646.5|14526.5|14648.77|14528.77|14646.5|14526.5|10
1625659760000|2021-07-07 12:09:20|14646.4|14526.4|14645.42|14525.42|14646.4|14526.4|14644.74|14524.74|10
1625659770000|2021-07-07 12:09:30|14645.1|14525.1|14647.15|14527.15|14647.15|14527.15|14644.82|14524.82|10
1625659780000|2021-07-07 12:09:40|14646.48|14526.48|14644.85|14524.85|14647.14|14527.14|14644.85|14524.85|10
1625659790000|2021-07-07 12:09:50|14645.41|14525.41|14646.92|14526.92|14646.92|14526.92|14645.41|14525.41|10
1625659800000|2021-07-07 12:10:00|14646.8|14526.8|14649.18|14529.18|14649.18|14529.18|14646.8|14526.8|10
1625659810000|2021-07-07 12:10:10|14649.36|14529.36|14654.08|14534.08|14654.08|14534.08|14649.36|14529.36|10
1625659820000|2021-07-07 12:10:20|14654.39|14534.39|14655.11|14535.11|14656.08|14536.08|14654.39|14534.39|10
1625659830000|2021-07-07 12:10:30|14655.06|14535.06|14654.09|14534.09|14655.89|14535.89|14653.92|14533.92|10
1625659840000|2021-07-07 12:10:40|14654.2|14534.2|14649.04|14529.04|14654.2|14534.2|14649.04|14529.04|10
1625659850000|2021-07-07 12:10:50|14649.35|14529.35|14648.8|14528.8|14649.35|14529.35|14648.65|14528.65|10
1625659860000|2021-07-07 12:11:00|14648.83|14528.83|14648.35|14528.35|14648.83|14528.83|14647.39|14527.39|10
1625659870000|2021-07-07 12:11:10|14648.31|14528.31|14645.9|14525.9|14648.31|14528.31|14644.47|14524.47|10
1625659880000|2021-07-07 12:11:20|14645.91|14525.91|14650.29|14530.29|14650.29|14530.29|14645.91|14525.91|10
1625659890000|2021-07-07 12:11:30|14650.61|14530.61|14652.22|14532.22|14652.63|14532.63|14650.56|14530.56|10
1625659900000|2021-07-07 12:11:40|14651.87|14531.87|14652.24|14532.24|14652.62|14532.62|14651.56|14531.56|10
1625659910000|2021-07-07 12:11:50|14653.06|14533.06|14650.69|14530.69|14653.16|14533.16|14650.69|14530.69|9
1625659920000|2021-07-07 12:12:00|14650.31|14530.31|14648.87|14528.87|14650.31|14530.31|14648.37|14528.37|10
1625659930000|2021-07-07 12:12:10|14648.91|14528.91|14649.13|14529.13|14649.61|14529.61|14648.91|14528.91|10
1625659940000|2021-07-07 12:12:20|14649.17|14529.17|14647.88|14527.88|14650.03|14530.03|14647.88|14527.88|10
1625659950000|2021-07-07 12:12:30|14647.68|14527.68|14643.61|14523.61|14647.68|14527.68|14643.28|14523.28|10
1625659960000|2021-07-07 12:12:40|14643.78|14523.78|14642.72|14522.72|14643.85|14523.85|14642.72|14522.72|10
1625659970000|2021-07-07 12:12:50|14642.73|14522.73|14641.33|14521.33|14643.2|14523.2|14641.04|14521.04|9
1625659980000|2021-07-07 12:13:00|14641.34|14521.34|14642.68|14522.68|14642.68|14522.68|14641.29|14521.29|10
1625659990000|2021-07-07 12:13:10|14643.18|14523.18|14645.61|14525.61|14645.65|14525.65|14643.18|14523.18|10
1625660000000|2021-07-07 12:13:20|14645.62|14525.62|14647.35|14527.35|14647.35|14527.35|14645.13|14525.13|10
1625660010000|2021-07-07 12:13:30|14647.14|14527.14|14648.58|14528.58|14649.51|14529.51|14647.14|14527.14|10
1625660020000|2021-07-07 12:13:40|14648.39|14528.39|14650.04|14530.04|14650.2|14530.2|14648.21|14528.21|10
1625660030000|2021-07-07 12:13:50|14649.97|14529.97|14650.11|14530.11|14650.11|14530.11|14649.75|14529.75|10
1625660040000|2021-07-07 12:14:00|14649.89|14529.89|14652.59|14532.59|14652.59|14532.59|14649.45|14529.45|10
1625660050000|2021-07-07 12:14:10|14652.46|14532.46|14652.29|14532.29|14652.46|14532.46|14650.93|14530.93|10
1625660060000|2021-07-07 12:14:20|14652.52|14532.52|14652.22|14532.22|14652.63|14532.63|14652.14|14532.14|10
1625660070000|2021-07-07 12:14:30|14652.11|14532.11|14651.88|14531.88|14652.11|14532.11|14650.55|14530.55|10
1625660080000|2021-07-07 12:14:40|14651.85|14531.85|14654.37|14534.37|14654.37|14534.37|14651.85|14531.85|10
1625660090000|2021-07-07 12:14:50|14653.99|14533.99|14655.69|14535.69|14655.69|14535.69|14653.99|14533.99|10
1625660100000|2021-07-07 12:15:00|14655.54|14535.54|14659.43|14539.43|14659.83|14539.83|14655.54|14535.54|10
1625660110000|2021-07-07 12:15:10|14660.58|14540.58|14661.19|14541.19|14662.89|14542.89|14660.45|14540.45|9
1625660120000|2021-07-07 12:15:20|14661.05|14541.05|14663.18|14543.18|14663.18|14543.18|14661.05|14541.05|10
1625660130000|2021-07-07 12:15:30|14662.97|14542.97|14665.58|14545.58|14665.58|14545.58|14662.19|14542.19|10
1625660140000|2021-07-07 12:15:40|14666.09|14546.09|14675.52|14555.52|14675.52|14555.52|14666.09|14546.09|10
1625660150000|2021-07-07 12:15:50|14676.19|14556.19|14675.88|14555.88|14677.42|14557.42|14675.88|14555.88|9
1625660160000|2021-07-07 12:16:00|14675.4|14555.4|14676.55|14556.55|14676.59|14556.59|14675.11|14555.11|10
1625660170000|2021-07-07 12:16:10|14676.62|14556.62|14676.42|14556.42|14676.92|14556.92|14676.04|14556.04|10
1625660180000|2021-07-07 12:16:20|14676.39|14556.39|14674.96|14554.96|14677.09|14557.09|14674.96|14554.96|9
1625660190000|2021-07-07 12:16:30|14674.29|14554.29|14671.55|14551.55|14675.18|14555.18|14671.5|14551.5|10
1625660200000|2021-07-07 12:16:40|14671.5|14551.5|14667.54|14547.54|14671.5|14551.5|14667.54|14547.54|10
1625660210000|2021-07-07 12:16:50|14666.89|14546.89|14664.02|14544.02|14666.89|14546.89|14662.94|14542.94|10
1625660220000|2021-07-07 12:17:00|14663.49|14543.49|14664.19|14544.19|14664.19|14544.19|14660.76|14540.76|10
1625660230000|2021-07-07 12:17:10|14664.31|14544.31|14665.98|14545.98|14666.97|14546.97|14664.31|14544.31|10
1625660240000|2021-07-07 12:17:20|14666.01|14546.01|14666.92|14546.92|14667.75|14547.75|14665.79|14545.79|10
1625660250000|2021-07-07 12:17:30|14666.35|14546.35|14661.35|14541.35|14666.35|14546.35|14661.35|14541.35|10
1625660260000|2021-07-07 12:17:40|14659.74|14539.74|14657.2|14537.2|14659.74|14539.74|14655.57|14535.57|10
1625660270000|2021-07-07 12:17:50|14659.52|14539.52|14664.36|14544.36|14664.36|14544.36|14659.52|14539.52|9
1625660280000|2021-07-07 12:18:00|14664.22|14544.22|14663.01|14543.01|14665.45|14545.45|14663.01|14543.01|10
1625660290000|2021-07-07 12:18:10|14662.1|14542.1|14661.38|14541.38|14662.1|14542.1|14661.38|14541.38|9
1625660300000|2021-07-07 12:18:20|14661.78|14541.78|14663.81|14543.81|14663.83|14543.83|14661.78|14541.78|10
1625660310000|2021-07-07 12:18:30|14663.97|14543.97|14664.96|14544.96|14665.91|14545.91|14663.97|14543.97|10
1625660320000|2021-07-07 12:18:40|14664.67|14544.67|14665.93|14545.93|14665.93|14545.93|14664.67|14544.67|10
1625660330000|2021-07-07 12:18:50|14666.09|14546.09|14666.75|14546.75|14666.75|14546.75|14666.09|14546.09|7
1625660340000|2021-07-07 12:19:00|14666.63|14546.63|14663.58|14543.58|14666.63|14546.63|14663.58|14543.58|10
1625660350000|2021-07-07 12:19:10|14662.53|14542.53|14664.07|14544.07|14664.07|14544.07|14661.94|14541.94|10
1625660360000|2021-07-07 12:19:20|14663.99|14543.99|14665.88|14545.88|14665.88|14545.88|14663.99|14543.99|10
1625660370000|2021-07-07 12:19:30|14666.65|14546.65|14666.49|14546.49|14667.38|14547.38|14666.43|14546.43|10
1625660380000|2021-07-07 12:19:40|14666.78|14546.78|14666.5|14546.5|14666.78|14546.78|14666.5|14546.5|10
1625660390000|2021-07-07 12:19:50|14666.87|14546.87|14666.22|14546.22|14667.53|14547.53|14666.22|14546.22|10
1625660400000|2021-07-07 12:20:00|14665.83|14545.83|14664.05|14544.05|14665.83|14545.83|14664.05|14544.05|10
1625660410000|2021-07-07 12:20:10|14663.88|14543.88|14661.66|14541.66|14663.88|14543.88|14661.66|14541.66|9
1625660420000|2021-07-07 12:20:20|14661.07|14541.07|14657.83|14537.83|14661.07|14541.07|14657.83|14537.83|10
1625660430000|2021-07-07 12:20:30|14657.69|14537.69|14653.16|14533.16|14657.69|14537.69|14653.05|14533.05|10
1625660440000|2021-07-07 12:20:40|14653.24|14533.24|14653.75|14533.75|14653.79|14533.79|14653.24|14533.24|10
1625660450000|2021-07-07 12:20:50|14652.82|14532.82|14652.05|14532.05|14652.82|14532.82|14651.36|14531.36|9
1625660460000|2021-07-07 12:21:00|14651.88|14531.88|14650.45|14530.45|14651.88|14531.88|14650.45|14530.45|10
1625660470000|2021-07-07 12:21:10|14650.59|14530.59|14648.64|14528.64|14650.59|14530.59|14648.64|14528.64|10
1625660480000|2021-07-07 12:21:20|14648.51|14528.51|14645.37|14525.37|14648.51|14528.51|14645.37|14525.37|9
1625660490000|2021-07-07 12:21:30|14645.44|14525.44|14644.31|14524.31|14647.28|14527.28|14644.31|14524.31|10
1625660500000|2021-07-07 12:21:40|14644.89|14524.89|14633.7|14513.7|14644.89|14524.89|14633.7|14513.7|10
1625660510000|2021-07-07 12:21:50|14633.46|14513.46|14633.13|14513.13|14633.92|14513.92|14632.71|14512.71|8
1625660520000|2021-07-07 12:22:00|14632.84|14512.84|14633.28|14513.28|14633.28|14513.28|14632.84|14512.84|10
1625660530000|2021-07-07 12:22:10|14633.01|14513.01|14633.1|14513.1|14633.1|14513.1|14631.94|14511.94|10
1625660540000|2021-07-07 12:22:20|14633.15|14513.15|14634.27|14514.27|14634.27|14514.27|14632.36|14512.36|10
1625660550000|2021-07-07 12:22:30|14634.69|14514.69|14637.05|14517.05|14637.05|14517.05|14634.49|14514.49|10
1625660560000|2021-07-07 12:22:40|14637.54|14517.54|14640.05|14520.05|14640.22|14520.22|14637.54|14517.54|10
1625660570000|2021-07-07 12:22:50|14640.67|14520.67|14641.65|14521.65|14641.77|14521.77|14640.67|14520.67|10
1625660580000|2021-07-07 12:23:00|14641.61|14521.61|14641.62|14521.62|14641.67|14521.67|14641.47|14521.47|10
1625660590000|2021-07-07 12:23:10|14641.55|14521.55|14645.5|14525.5|14645.5|14525.5|14641.55|14521.55|10
1625660600000|2021-07-07 12:23:20|14644.12|14524.12|14645.37|14525.37|14645.51|14525.51|14643.34|14523.34|10
1625660610000|2021-07-07 12:23:30|14645.2|14525.2|14645.19|14525.19|14646.15|14526.15|14644.91|14524.91|10
1625660620000|2021-07-07 12:23:40|14645.73|14525.73|14645.59|14525.59|14646.16|14526.16|14645.56|14525.56|10
1625660630000|2021-07-07 12:23:50|14645.72|14525.72|14643.71|14523.71|14645.72|14525.72|14643.71|14523.71|9
1625660640000|2021-07-07 12:24:00|14643.68|14523.68|14644.71|14524.71|14645.29|14525.29|14643.68|14523.68|10
1625660650000|2021-07-07 12:24:10|14645.69|14525.69|14647.15|14527.15|14647.15|14527.15|14645.69|14525.69|8
1625660660000|2021-07-07 12:24:20|14646.37|14526.37|14647.53|14527.53|14647.58|14527.58|14646.37|14526.37|10
1625660670000|2021-07-07 12:24:30|14647.65|14527.65|14648.62|14528.62|14648.72|14528.72|14647.65|14527.65|8
1625660680000|2021-07-07 12:24:40|14648.48|14528.48|14649.52|14529.52|14649.88|14529.88|14648.48|14528.48|9
1625660690000|2021-07-07 12:24:50|14649.79|14529.79|14648.55|14528.55|14649.79|14529.79|14648.55|14528.55|10
1625660700000|2021-07-07 12:25:00|14648|14528|14645.41|14525.41|14648.09|14528.09|14645.41|14525.41|10
1625660710000|2021-07-07 12:25:10|14645.31|14525.31|14644.71|14524.71|14645.31|14525.31|14644.71|14524.71|10
1625660720000|2021-07-07 12:25:20|14644.52|14524.52|14640.88|14520.88|14644.61|14524.61|14640.88|14520.88|10
1625660730000|2021-07-07 12:25:30|14640.63|14520.63|14637.73|14517.73|14640.63|14520.63|14637.73|14517.73|9
1625660740000|2021-07-07 12:25:40|14637.6|14517.6|14636.47|14516.47|14638.42|14518.42|14636.47|14516.47|10
1625660750000|2021-07-07 12:25:50|14636.52|14516.52|14636.18|14516.18|14636.66|14516.66|14636.18|14516.18|10
1625660760000|2021-07-07 12:26:00|14636.26|14516.26|14638.19|14518.19|14638.19|14518.19|14636.26|14516.26|10
1625660770000|2021-07-07 12:26:10|14638.74|14518.74|14639.58|14519.58|14640.14|14520.14|14638.74|14518.74|10
1625660780000|2021-07-07 12:26:20|14639.14|14519.14|14640.6|14520.6|14641.17|14521.17|14639.14|14519.14|9
1625660790000|2021-07-07 12:26:30|14640.65|14520.65|14640.15|14520.15|14640.83|14520.83|14640.15|14520.15|9
1625660800000|2021-07-07 12:26:40|14639.82|14519.82|14638.6|14518.6|14639.82|14519.82|14638.6|14518.6|8
1625660810000|2021-07-07 12:26:50|14639.75|14519.75|14638.35|14518.35|14639.93|14519.93|14638.31|14518.31|8
1625660820000|2021-07-07 12:27:00|14638.48|14518.48|14638.36|14518.36|14638.52|14518.52|14638.25|14518.25|9
1625660830000|2021-07-07 12:27:10|14637.93|14517.93|14637.93|14517.93|14638.35|14518.35|14637.93|14517.93|7
1625660840000|2021-07-07 12:27:20|14637.79|14517.79|14636.6|14516.6|14638.31|14518.31|14636.6|14516.6|8
1625660850000|2021-07-07 12:27:30|14635.69|14515.69|14633.29|14513.29|14635.69|14515.69|14633.29|14513.29|9
1625660860000|2021-07-07 12:27:40|14633.13|14513.13|14629.01|14509.01|14633.13|14513.13|14628.34|14508.34|10
1625660870000|2021-07-07 12:27:50|14629.42|14509.42|14628.46|14508.46|14629.42|14509.42|14628.45|14508.45|10
1625660880000|2021-07-07 12:28:00|14628.44|14508.44|14628.35|14508.35|14628.53|14508.53|14627.95|14507.95|9
1625660890000|2021-07-07 12:28:10|14628.41|14508.41|14628.77|14508.77|14628.92|14508.92|14628.41|14508.41|9
1625660900000|2021-07-07 12:28:20|14628.76|14508.76|14629.19|14509.19|14629.19|14509.19|14628.76|14508.76|8
1625660910000|2021-07-07 12:28:30|14629.29|14509.29|14629.98|14509.98|14629.98|14509.98|14629.29|14509.29|10
1625660920000|2021-07-07 12:28:40|14630|14510|14630.01|14510.01|14630.1|14510.1|14629.89|14509.89|10
1625660930000|2021-07-07 12:28:50|14629.96|14509.96|14630.62|14510.62|14631.64|14511.64|14629.71|14509.71|10
1625660940000|2021-07-07 12:29:00|14630.73|14510.73|14631.04|14511.04|14631.2|14511.2|14630.5|14510.5|9
1625660950000|2021-07-07 12:29:10|14631.16|14511.16|14633.96|14513.96|14633.96|14513.96|14630.78|14510.78|10
1625660960000|2021-07-07 12:29:20|14634.66|14514.66|14636.17|14516.17|14636.67|14516.67|14634.66|14514.66|10
1625660970000|2021-07-07 12:29:30|14636.1|14516.1|14637.6|14517.6|14637.6|14517.6|14636.1|14516.1|10
1625660980000|2021-07-07 12:29:40|14637.54|14517.54|14637.37|14517.37|14637.54|14517.54|14636.92|14516.92|10
1625660990000|2021-07-07 12:29:50|14637.43|14517.43|14637.76|14517.76|14637.77|14517.77|14637.43|14517.43|8
1625661000000|2021-07-07 12:30:00|14637.75|14517.75|14636.58|14516.58|14637.75|14517.75|14636.58|14516.58|9
1625661010000|2021-07-07 12:30:10|14636.22|14516.22|14630.04|14510.04|14636.22|14516.22|14630.04|14510.04|10
1625661020000|2021-07-07 12:30:20|14629.13|14509.13|14628.13|14508.13|14629.14|14509.14|14628.13|14508.13|8
1625661030000|2021-07-07 12:30:30|14628.12|14508.12|14629.45|14509.45|14629.45|14509.45|14628.09|14508.09|9
1625661040000|2021-07-07 12:30:40|14629.16|14509.16|14628.42|14508.42|14629.19|14509.19|14628.29|14508.29|8
1625661050000|2021-07-07 12:30:50|14628.51|14508.51|14628.34|14508.34|14628.51|14508.51|14628|14508|9
1625661060000|2021-07-07 12:31:00|14628.3|14508.3|14628.25|14508.25|14628.31|14508.31|14628.06|14508.06|8
1625661070000|2021-07-07 12:31:10|14627.98|14507.98|14627.81|14507.81|14627.98|14507.98|14627.78|14507.78|8
1625661080000|2021-07-07 12:31:20|14627.6|14507.6|14628.79|14508.79|14628.96|14508.96|14627.6|14507.6|8
1625661090000|2021-07-07 12:31:30|14628.9|14508.9|14628.57|14508.57|14629|14509|14627.73|14507.73|9
1625661100000|2021-07-07 12:31:40|14628.67|14508.67|14629.04|14509.04|14629.65|14509.65|14628.66|14508.66|6
1625661110000|2021-07-07 12:31:50|14628.83|14508.83|14627.75|14507.75|14629.31|14509.31|14627.75|14507.75|9
1625661120000|2021-07-07 12:32:00|14627.6|14507.6|14623.78|14503.78|14627.6|14507.6|14623.78|14503.78|9
1625661130000|2021-07-07 12:32:10|14623.59|14503.59|14619.88|14499.88|14623.59|14503.59|14618.79|14498.79|10
1625661140000|2021-07-07 12:32:20|14620.14|14500.14|14620.47|14500.47|14620.47|14500.47|14619.54|14499.54|9
1625661150000|2021-07-07 12:32:30|14620.53|14500.53|14621.69|14501.69|14621.74|14501.74|14620.27|14500.27|10
1625661160000|2021-07-07 12:32:40|14621.35|14501.35|14621.84|14501.84|14621.84|14501.84|14621|14501|10
1625661170000|2021-07-07 12:32:50|14621.93|14501.93|14622.56|14502.56|14622.97|14502.97|14621.2|14501.2|10
1625661180000|2021-07-07 12:33:00|14623.48|14503.48|14624.5|14504.5|14624.5|14504.5|14623.48|14503.48|10
1625661190000|2021-07-07 12:33:10|14624.59|14504.59|14625.68|14505.68|14625.68|14505.68|14624.59|14504.59|9
1625661200000|2021-07-07 12:33:20|14625.66|14505.66|14630.32|14510.32|14630.32|14510.32|14625.48|14505.48|10
1625661210000|2021-07-07 12:33:30|14630.99|14510.99|14633.02|14513.02|14633.02|14513.02|14630.99|14510.99|10
1625661220000|2021-07-07 12:33:40|14633.13|14513.13|14636.48|14516.48|14636.48|14516.48|14632.42|14512.42|9
1625661230000|2021-07-07 12:33:50|14636.58|14516.58|14636.54|14516.54|14636.84|14516.84|14636.19|14516.19|9
1625661240000|2021-07-07 12:34:00|14636.02|14516.02|14637.72|14517.72|14637.72|14517.72|14636.02|14516.02|8
1625661250000|2021-07-07 12:34:10|14638.11|14518.11|14639.08|14519.08|14639.81|14519.81|14638.09|14518.09|10
1625661260000|2021-07-07 12:34:20|14638.93|14518.93|14641.27|14521.27|14642.45|14522.45|14638.81|14518.81|9
1625661270000|2021-07-07 12:34:30|14642.42|14522.42|14644.03|14524.03|14644.08|14524.08|14642.42|14522.42|9
1625661280000|2021-07-07 12:34:40|14643.97|14523.97|14645.39|14525.39|14645.39|14525.39|14643.66|14523.66|10
1625661290000|2021-07-07 12:34:50|14645.42|14525.42|14647.35|14527.35|14647.35|14527.35|14645.22|14525.22|10
1625661300000|2021-07-07 12:35:00|14647.06|14527.06|14647.28|14527.28|14647.56|14527.56|14646.47|14526.47|10
1625661310000|2021-07-07 12:35:10|14647.37|14527.37|14647.99|14527.99|14648.04|14528.04|14647.37|14527.37|10
1625661320000|2021-07-07 12:35:20|14647.53|14527.53|14646.29|14526.29|14647.53|14527.53|14646.29|14526.29|10
1625661330000|2021-07-07 12:35:30|14646.28|14526.28|14646.16|14526.16|14646.62|14526.62|14646.16|14526.16|9
1625661340000|2021-07-07 12:35:40|14645.69|14525.69|14646.13|14526.13|14646.13|14526.13|14645.67|14525.67|8
1625661350000|2021-07-07 12:35:50|14646.05|14526.05|14647.13|14527.13|14647.16|14527.16|14646.01|14526.01|10
1625661360000|2021-07-07 12:36:00|14647.29|14527.29|14649.77|14529.77|14650|14530|14647.29|14527.29|10
1625661370000|2021-07-07 12:36:10|14649.74|14529.74|14649.74|14529.74|14649.84|14529.84|14648.82|14528.82|9
1625661380000|2021-07-07 12:36:20|14649.96|14529.96|14650.3|14530.3|14651|14531|14649.96|14529.96|9
1625661390000|2021-07-07 12:36:30|14650.27|14530.27|14650.31|14530.31|14650.72|14530.72|14650.27|14530.27|7
1625661400000|2021-07-07 12:36:40|14650.5|14530.5|14649.19|14529.19|14650.5|14530.5|14649.11|14529.11|10
1625661410000|2021-07-07 12:36:50|14648.99|14528.99|14648.36|14528.36|14649.15|14529.15|14648.19|14528.19|10
1625661420000|2021-07-07 12:37:00|14648.3|14528.3|14648.39|14528.39|14648.46|14528.46|14648.03|14528.03|8
1625661430000|2021-07-07 12:37:10|14648.33|14528.33|14649.22|14529.22|14649.22|14529.22|14647.94|14527.94|8
1625661440000|2021-07-07 12:37:20|14649.24|14529.24|14649.37|14529.37|14650.17|14530.17|14649.23|14529.23|6
1625661450000|2021-07-07 12:37:30|14649.47|14529.47|14649.13|14529.13|14649.55|14529.55|14648.71|14528.71|9
1625661460000|2021-07-07 12:37:40|14649.02|14529.02|14648.79|14528.79|14649.14|14529.14|14648.68|14528.68|8
1625661470000|2021-07-07 12:37:50|14648.53|14528.53|14648.4|14528.4|14648.67|14528.67|14648.01|14528.01|10
1625661480000|2021-07-07 12:38:00|14648.26|14528.26|14646.56|14526.56|14648.26|14528.26|14646.28|14526.28|10
1625661490000|2021-07-07 12:38:10|14646.15|14526.15|14645.28|14525.28|14646.15|14526.15|14645.22|14525.22|10
1625661500000|2021-07-07 12:38:20|14645.43|14525.43|14645.1|14525.1|14646.09|14526.09|14645.1|14525.1|9
1625661510000|2021-07-07 12:38:30|14645.01|14525.01|14645.27|14525.27|14645.27|14525.27|14644.62|14524.62|9
1625661520000|2021-07-07 12:38:40|14645.23|14525.23|14646.44|14526.44|14646.44|14526.44|14644.92|14524.92|9
1625661530000|2021-07-07 12:38:50|14646.4|14526.4|14647.03|14527.03|14647.17|14527.17|14646.4|14526.4|9
1625661540000|2021-07-07 12:39:00|14646.94|14526.94|14647.13|14527.13|14647.59|14527.59|14646.94|14526.94|10
1625661550000|2021-07-07 12:39:10|14648.04|14528.04|14649.21|14529.21|14649.21|14529.21|14648.04|14528.04|10
1625661560000|2021-07-07 12:39:20|14648.71|14528.71|14649.65|14529.65|14649.65|14529.65|14648.65|14528.65|9
1625661570000|2021-07-07 12:39:30|14649.73|14529.73|14650.35|14530.35|14650.48|14530.48|14649.73|14529.73|9
1625661580000|2021-07-07 12:39:40|14650.39|14530.39|14652.46|14532.46|14652.46|14532.46|14650.39|14530.39|9
1625661590000|2021-07-07 12:39:50|14652.57|14532.57|14651.1|14531.1|14652.73|14532.73|14651.1|14531.1|9
1625661600000|2021-07-07 12:40:00|14651.52|14531.52|14651.69|14531.69|14652.36|14532.36|14651.52|14531.52|9
1625661610000|2021-07-07 12:40:10|14651.74|14531.74|14651.83|14531.83|14651.87|14531.87|14651.41|14531.41|10
1625661620000|2021-07-07 12:40:20|14652.2|14532.2|14654.96|14534.96|14654.96|14534.96|14652.2|14532.2|10
1625661630000|2021-07-07 12:40:30|14656.72|14536.72|14662.02|14542.02|14662.02|14542.02|14656.72|14536.72|10
1625661640000|2021-07-07 12:40:40|14662.06|14542.06|14664.1|14544.1|14664.22|14544.22|14662.06|14542.06|10
1625661650000|2021-07-07 12:40:50|14664.42|14544.42|14664.81|14544.81|14664.81|14544.81|14663.25|14543.25|10
1625661660000|2021-07-07 12:41:00|14666.78|14546.78|14678.24|14558.24|14678.24|14558.24|14666.78|14546.78|10
1625661670000|2021-07-07 12:41:10|14678.87|14558.87|14683.24|14563.24|14683.94|14563.94|14678.87|14558.87|10
1625661680000|2021-07-07 12:41:20|14683.44|14563.44|14685.08|14565.08|14685.08|14565.08|14683.4|14563.4|10
1625661690000|2021-07-07 12:41:30|14685.69|14565.69|14686.06|14566.06|14686.06|14566.06|14684.9|14564.9|10
1625661700000|2021-07-07 12:41:40|14684.87|14564.87|14682.36|14562.36|14685.04|14565.04|14682.36|14562.36|9
1625661710000|2021-07-07 12:41:50|14679.08|14559.08|14675.91|14555.91|14679.51|14559.51|14675.91|14555.91|10
1625661720000|2021-07-07 12:42:00|14674.82|14554.82|14662.51|14542.51|14674.82|14554.82|14662.51|14542.51|10
1625661730000|2021-07-07 12:42:10|14660.63|14540.63|14644.35|14524.35|14660.63|14540.63|14643.79|14523.79|10
1625661740000|2021-07-07 12:42:20|14643.62|14523.62|14640.13|14520.13|14644.1|14524.1|14640.13|14520.13|10
1625661750000|2021-07-07 12:42:30|14638.93|14518.93|14622.12|14502.12|14638.93|14518.93|14621.67|14501.67|10
1625661760000|2021-07-07 12:42:40|14623.66|14503.66|14612.68|14492.68|14623.66|14503.66|14612.68|14492.68|10
1625661770000|2021-07-07 12:42:50|14609.66|14489.66|14610.29|14490.29|14610.35|14490.35|14609.12|14489.12|9
1625661780000|2021-07-07 12:43:00|14610.79|14490.79|14613.17|14493.17|14613.99|14493.99|14610.79|14490.79|9
1625661790000|2021-07-07 12:43:10|14613.97|14493.97|14615.56|14495.56|14616.53|14496.53|14613.97|14493.97|10
1625661800000|2021-07-07 12:43:20|14614.89|14494.89|14612.45|14492.45|14614.89|14494.89|14612.45|14492.45|10
1625661810000|2021-07-07 12:43:30|14612.7|14492.7|14613.67|14493.67|14613.67|14493.67|14612.29|14492.29|10
1625661820000|2021-07-07 12:43:40|14612.64|14492.64|14615.21|14495.21|14615.46|14495.46|14612.64|14492.64|10
1625661830000|2021-07-07 12:43:50|14614.96|14494.96|14613.03|14493.03|14614.96|14494.96|14613.03|14493.03|10
1625661840000|2021-07-07 12:44:00|14612.53|14492.53|14608.26|14488.26|14612.53|14492.53|14608.26|14488.26|10
1625661850000|2021-07-07 12:44:10|14607.28|14487.28|14608.38|14488.38|14608.49|14488.49|14606.9|14486.9|10
1625661860000|2021-07-07 12:44:20|14608.46|14488.46|14610.24|14490.24|14610.61|14490.61|14608.46|14488.46|10
1625661870000|2021-07-07 12:44:30|14610.2|14490.2|14607.77|14487.77|14610.2|14490.2|14607.77|14487.77|10
1625661880000|2021-07-07 12:44:40|14607.11|14487.11|14605.55|14485.55|14607.27|14487.27|14605.45|14485.45|10
1625661890000|2021-07-07 12:44:50|14605|14485|14598.54|14478.54|14605|14485|14598.54|14478.54|10
1625661900000|2021-07-07 12:45:00|14598.28|14478.28|14597.26|14477.26|14598.83|14478.83|14596.96|14476.96|10
1625661910000|2021-07-07 12:45:10|14597.61|14477.61|14602.26|14482.26|14602.26|14482.26|14597.61|14477.61|9
1625661920000|2021-07-07 12:45:20|14602.85|14482.85|14604.93|14484.93|14605.15|14485.15|14602.59|14482.59|9
1625661930000|2021-07-07 12:45:30|14604.9|14484.9|14604.77|14484.77|14606.78|14486.78|14602.29|14482.29|10
1625661940000|2021-07-07 12:45:40|14603.88|14483.88|14606.48|14486.48|14606.48|14486.48|14603.88|14483.88|10
1625661950000|2021-07-07 12:45:50|14606.87|14486.87|14605.98|14485.98|14607.26|14487.26|14605.98|14485.98|10
1625661960000|2021-07-07 12:46:00|14605.4|14485.4|14597.25|14477.25|14605.4|14485.4|14597.25|14477.25|10
1625661970000|2021-07-07 12:46:10|14596.54|14476.54|14590.1|14470.1|14596.54|14476.54|14590.1|14470.1|10
1625661980000|2021-07-07 12:46:20|14586.83|14466.83|14584.31|14464.31|14586.83|14466.83|14583.67|14463.67|10
1625661990000|2021-07-07 12:46:30|14584.17|14464.17|14580.49|14460.49|14584.17|14464.17|14580.49|14460.49|10
1625662000000|2021-07-07 12:46:40|14578.61|14458.61|14573.85|14453.85|14578.61|14458.61|14573.19|14453.19|10
1625662010000|2021-07-07 12:46:50|14573.73|14453.73|14576.33|14456.33|14576.61|14456.61|14573.73|14453.73|10
1625662020000|2021-07-07 12:47:00|14576.96|14456.96|14583.38|14463.38|14583.61|14463.61|14576.96|14456.96|10
1625662030000|2021-07-07 12:47:10|14583.53|14463.53|14580.54|14460.54|14584.13|14464.13|14579.96|14459.96|9
1625662040000|2021-07-07 12:47:20|14580.83|14460.83|14581.93|14461.93|14582.31|14462.31|14580.76|14460.76|10
1625662050000|2021-07-07 12:47:30|14582.69|14462.69|14587.56|14467.56|14587.96|14467.96|14582.69|14462.69|10
1625662060000|2021-07-07 12:47:40|14588.05|14468.05|14596.16|14476.16|14596.87|14476.87|14588.05|14468.05|10
1625662070000|2021-07-07 12:47:50|14595.91|14475.91|14596.17|14476.17|14596.3|14476.3|14595.79|14475.79|10
1625662080000|2021-07-07 12:48:00|14596.62|14476.62|14597.56|14477.56|14597.56|14477.56|14596.62|14476.62|9
1625662090000|2021-07-07 12:48:10|14597.32|14477.32|14596.53|14476.53|14597.88|14477.88|14596.53|14476.53|10
1625662100000|2021-07-07 12:48:20|14596.75|14476.75|14597.39|14477.39|14597.94|14477.94|14596.75|14476.75|9
1625662110000|2021-07-07 12:48:30|14597.51|14477.51|14598.61|14478.61|14598.61|14478.61|14597.51|14477.51|9
1625662120000|2021-07-07 12:48:40|14599.41|14479.41|14604.6|14484.6|14604.6|14484.6|14599.41|14479.41|10
1625662130000|2021-07-07 12:48:50|14605.83|14485.83|14610.51|14490.51|14610.51|14490.51|14605.83|14485.83|10
1625662140000|2021-07-07 12:49:00|14610.23|14490.23|14610.94|14490.94|14611.18|14491.18|14610.23|14490.23|10
1625662150000|2021-07-07 12:49:10|14610.54|14490.54|14608.42|14488.42|14610.92|14490.92|14608.42|14488.42|10
1625662160000|2021-07-07 12:49:20|14608.79|14488.79|14610.03|14490.03|14610.84|14490.84|14608.79|14488.79|9
1625662170000|2021-07-07 12:49:30|14609.61|14489.61|14610.21|14490.21|14610.24|14490.24|14609.57|14489.57|9
1625662180000|2021-07-07 12:49:40|14610.2|14490.2|14610.58|14490.58|14611.47|14491.47|14610.1|14490.1|10
1625662190000|2021-07-07 12:49:50|14610.8|14490.8|14610.21|14490.21|14611.22|14491.22|14609.91|14489.91|10
1625662200000|2021-07-07 12:50:00|14609.96|14489.96|14611.79|14491.79|14611.79|14491.79|14609.03|14489.03|10
1625662210000|2021-07-07 12:50:10|14613.21|14493.21|14615.18|14495.18|14615.18|14495.18|14613.21|14493.21|9
1625662220000|2021-07-07 12:50:20|14615.2|14495.2|14617.16|14497.16|14617.19|14497.19|14615.2|14495.2|10
1625662230000|2021-07-07 12:50:30|14616.61|14496.61|14614.36|14494.36|14617.63|14497.63|14614.36|14494.36|9
1625662240000|2021-07-07 12:50:40|14613.74|14493.74|14610.54|14490.54|14613.89|14493.89|14610.54|14490.54|10
1625662250000|2021-07-07 12:50:50|14610.32|14490.32|14604.37|14484.37|14610.32|14490.32|14604.06|14484.06|10
1625662260000|2021-07-07 12:51:00|14604.13|14484.13|14607|14487|14607.18|14487.18|14603.24|14483.24|9
1625662270000|2021-07-07 12:51:10|14605.64|14485.64|14606.4|14486.4|14606.65|14486.65|14605.62|14485.62|10
1625662280000|2021-07-07 12:51:20|14606.54|14486.54|14607.37|14487.37|14607.64|14487.64|14606.54|14486.54|9
1625662290000|2021-07-07 12:51:30|14607.02|14487.02|14602.9|14482.9|14607.02|14487.02|14602.9|14482.9|10
1625662300000|2021-07-07 12:51:40|14602.42|14482.42|14599.43|14479.43|14602.42|14482.42|14599.39|14479.39|10
1625662310000|2021-07-07 12:51:50|14598.57|14478.57|14594.56|14474.56|14598.57|14478.57|14594.56|14474.56|10
1625662320000|2021-07-07 12:52:00|14594.33|14474.33|14594.78|14474.78|14594.78|14474.78|14593.82|14473.82|10
1625662330000|2021-07-07 12:52:10|14594.99|14474.99|14597.9|14477.9|14597.9|14477.9|14594.99|14474.99|10
1625662340000|2021-07-07 12:52:20|14598.27|14478.27|14600.67|14480.67|14600.67|14480.67|14598.27|14478.27|10
1625662350000|2021-07-07 12:52:30|14600.38|14480.38|14598.16|14478.16|14600.38|14480.38|14598.16|14478.16|10
1625662360000|2021-07-07 12:52:40|14598.13|14478.13|14598.7|14478.7|14599.76|14479.76|14598.13|14478.13|9
1625662370000|2021-07-07 12:52:50|14598.3|14478.3|14597.28|14477.28|14599|14479|14597.28|14477.28|10
1625662380000|2021-07-07 12:53:00|14596.99|14476.99|14594.44|14474.44|14596.99|14476.99|14593.35|14473.35|10
1625662390000|2021-07-07 12:53:10|14594.81|14474.81|14592.84|14472.84|14594.89|14474.89|14592.84|14472.84|8
1625662400000|2021-07-07 12:53:20|14592.72|14472.72|14594.41|14474.41|14594.56|14474.56|14592.51|14472.51|9
1625662410000|2021-07-07 12:53:30|14594.14|14474.14|14593.26|14473.26|14594.38|14474.38|14593.26|14473.26|10
1625662420000|2021-07-07 12:53:40|14593.28|14473.28|14591.5|14471.5|14593.28|14473.28|14591.11|14471.11|8
1625662430000|2021-07-07 12:53:50|14591.6|14471.6|14592.51|14472.51|14592.51|14472.51|14591.27|14471.27|8
1625662440000|2021-07-07 12:54:00|14592.16|14472.16|14592.29|14472.29|14592.78|14472.78|14591.99|14471.99|10
1625662450000|2021-07-07 12:54:10|14592.03|14472.03|14593.81|14473.81|14593.81|14473.81|14592.03|14472.03|10
1625662460000|2021-07-07 12:54:20|14593.93|14473.93|14597.18|14477.18|14597.55|14477.55|14593.93|14473.93|9
1625662470000|2021-07-07 12:54:30|14597.15|14477.15|14597.2|14477.2|14598.16|14478.16|14597.15|14477.15|10
1625662480000|2021-07-07 12:54:40|14597.17|14477.17|14597.64|14477.64|14597.75|14477.75|14597.17|14477.17|10
1625662490000|2021-07-07 12:54:50|14597.15|14477.15|14597.88|14477.88|14597.88|14477.88|14596.84|14476.84|10
1625662500000|2021-07-07 12:55:00|14597.9|14477.9|14598.36|14478.36|14598.62|14478.62|14597.9|14477.9|9
1625662510000|2021-07-07 12:55:10|14598.03|14478.03|14597.6|14477.6|14598.03|14478.03|14597.6|14477.6|10
1625662520000|2021-07-07 12:55:20|14596.73|14476.73|14597.48|14477.48|14597.48|14477.48|14596.73|14476.73|9
1625662530000|2021-07-07 12:55:30|14597.42|14477.42|14598.84|14478.84|14598.84|14478.84|14597.42|14477.42|9
1625662540000|2021-07-07 12:55:40|14598.89|14478.89|14600.51|14480.51|14600.63|14480.63|14598.89|14478.89|8
1625662550000|2021-07-07 12:55:50|14599.46|14479.46|14599.91|14479.91|14600.93|14480.93|14599.46|14479.46|9
1625662560000|2021-07-07 12:56:00|14599.9|14479.9|14600.48|14480.48|14600.61|14480.61|14599.5|14479.5|10
1625662570000|2021-07-07 12:56:10|14600.58|14480.58|14600.81|14480.81|14600.83|14480.83|14600.24|14480.24|10
1625662580000|2021-07-07 12:56:20|14601.26|14481.26|14601.5|14481.5|14601.5|14481.5|14601.15|14481.15|10
1625662590000|2021-07-07 12:56:30|14601.55|14481.55|14602.77|14482.77|14603.14|14483.14|14601.55|14481.55|10
1625662600000|2021-07-07 12:56:40|14602.44|14482.44|14602.37|14482.37|14602.44|14482.44|14601.93|14481.93|10
1625662610000|2021-07-07 12:56:50|14602.39|14482.39|14602.17|14482.17|14602.48|14482.48|14601.4|14481.4|9
1625662620000|2021-07-07 12:57:00|14602.31|14482.31|14603.35|14483.35|14603.35|14483.35|14602.16|14482.16|8
1625662630000|2021-07-07 12:57:10|14603.52|14483.52|14605.2|14485.2|14605.2|14485.2|14603.5|14483.5|8
1625662640000|2021-07-07 12:57:20|14605.74|14485.74|14608.87|14488.87|14609.34|14489.34|14605.74|14485.74|10
1625662650000|2021-07-07 12:57:30|14609.11|14489.11|14610.26|14490.26|14610.26|14490.26|14608.86|14488.86|10
1625662660000|2021-07-07 12:57:40|14610.31|14490.31|14610.92|14490.92|14610.95|14490.95|14610.31|14490.31|8
1625662670000|2021-07-07 12:57:50|14611.05|14491.05|14611.74|14491.74|14611.74|14491.74|14610.59|14490.59|9
1625662680000|2021-07-07 12:58:00|14611.76|14491.76|14612.24|14492.24|14612.61|14492.61|14611.76|14491.76|8
1625662690000|2021-07-07 12:58:10|14612.36|14492.36|14610.49|14490.49|14612.36|14492.36|14610.46|14490.46|10
1625662700000|2021-07-07 12:58:20|14609.67|14489.67|14608.82|14488.82|14609.67|14489.67|14608.67|14488.67|9
1625662710000|2021-07-07 12:58:30|14608.79|14488.79|14609.31|14489.31|14609.44|14489.44|14608.79|14488.79|10
1625662720000|2021-07-07 12:58:40|14609.49|14489.49|14612.07|14492.07|14612.16|14492.16|14609.49|14489.49|10
1625662730000|2021-07-07 12:58:50|14611.92|14491.92|14612.83|14492.83|14612.83|14492.83|14611.92|14491.92|9
1625662740000|2021-07-07 12:59:00|14613.41|14493.41|14613.98|14493.98|14614.04|14494.04|14612.73|14492.73|9
1625662750000|2021-07-07 12:59:10|14613.35|14493.35|14614.8|14494.8|14615.01|14495.01|14613.35|14493.35|9
1625662760000|2021-07-07 12:59:20|14614.91|14494.91|14614.87|14494.87|14615.31|14495.31|14614.77|14494.77|9
1625662770000|2021-07-07 12:59:30|14614.96|14494.96|14614.61|14494.61|14615.51|14495.51|14614.61|14494.61|10
1625662780000|2021-07-07 12:59:40|14614.74|14494.74|14613.22|14493.22|14614.74|14494.74|14613.01|14493.01|10
1625662790000|2021-07-07 12:59:50|14613.26|14493.26|14614.17|14494.17|14614.34|14494.34|14613.04|14493.04|10
1625662800000|2021-07-07 13:00:00|14614.16|14494.16|14615.43|14495.43|14615.43|14495.43|14614.16|14494.16|9
1625662810000|2021-07-07 13:00:10|14615.35|14495.35|14615.34|14495.34|14615.9|14495.9|14615.34|14495.34|10
1625662820000|2021-07-07 13:00:20|14615.88|14495.88|14611.1|14491.1|14615.88|14495.88|14611.1|14491.1|9
1625662830000|2021-07-07 13:00:30|14611.2|14491.2|14611.54|14491.54|14611.54|14491.54|14610.82|14490.82|9
1625662840000|2021-07-07 13:00:40|14611.31|14491.31|14612.21|14492.21|14612.21|14492.21|14611.31|14491.31|9
1625662850000|2021-07-07 13:00:50|14612.46|14492.46|14611.86|14491.86|14612.46|14492.46|14611.41|14491.41|9
1625662860000|2021-07-07 13:01:00|14612.23|14492.23|14615.56|14495.56|14615.56|14495.56|14612.23|14492.23|10
1625662870000|2021-07-07 13:01:10|14615.68|14495.68|14618.65|14498.65|14618.78|14498.78|14615.68|14495.68|9
1625662880000|2021-07-07 13:01:20|14618.66|14498.66|14617.74|14497.74|14618.66|14498.66|14617.41|14497.41|10
1625662890000|2021-07-07 13:01:30|14617.77|14497.77|14620.02|14500.02|14620.02|14500.02|14617.77|14497.77|10
1625662900000|2021-07-07 13:01:40|14620.76|14500.76|14622.01|14502.01|14623.53|14503.53|14620.76|14500.76|10
1625662910000|2021-07-07 13:01:50|14621.99|14501.99|14623|14503|14623|14503|14621.88|14501.88|10
1625662920000|2021-07-07 13:02:00|14622.9|14502.9|14620.35|14500.35|14622.9|14502.9|14620.3|14500.3|10
1625662930000|2021-07-07 13:02:10|14620.4|14500.4|14619.12|14499.12|14620.4|14500.4|14617.92|14497.92|10
1625662940000|2021-07-07 13:02:20|14619.19|14499.19|14618.18|14498.18|14620.12|14500.12|14618.18|14498.18|9
1625662950000|2021-07-07 13:02:30|14618.43|14498.43|14620.07|14500.07|14620.25|14500.25|14618.43|14498.43|10
1625662960000|2021-07-07 13:02:40|14619.63|14499.63|14619.61|14499.61|14620.03|14500.03|14619.06|14499.06|10
1625662970000|2021-07-07 13:02:50|14619.64|14499.64|14620.34|14500.34|14621.13|14501.13|14619.41|14499.41|10
1625662980000|2021-07-07 13:03:00|14620.4|14500.4|14624.24|14504.24|14624.24|14504.24|14620.4|14500.4|10
1625662990000|2021-07-07 13:03:10|14624.47|14504.47|14625.19|14505.19|14625.93|14505.93|14624.47|14504.47|10
1625663000000|2021-07-07 13:03:20|14625.65|14505.65|14626.51|14506.51|14626.52|14506.52|14624.92|14504.92|10
1625663010000|2021-07-07 13:03:30|14626.42|14506.42|14624.52|14504.52|14626.42|14506.42|14624.3|14504.3|9
1625663020000|2021-07-07 13:03:40|14624.54|14504.54|14625.35|14505.35|14625.53|14505.53|14624.49|14504.49|10
1625663030000|2021-07-07 13:03:50|14625.46|14505.46|14624.22|14504.22|14625.47|14505.47|14624.16|14504.16|10
1625663040000|2021-07-07 13:04:00|14624.45|14504.45|14625.73|14505.73|14625.73|14505.73|14624.17|14504.17|9
1625663050000|2021-07-07 13:04:10|14625.44|14505.44|14624.79|14504.79|14625.44|14505.44|14624.52|14504.52|9
1625663060000|2021-07-07 13:04:20|14625.01|14505.01|14623.07|14503.07|14625.01|14505.01|14622.25|14502.25|10
1625663070000|2021-07-07 13:04:30|14623.18|14503.18|14621.04|14501.04|14623.18|14503.18|14620.54|14500.54|10
1625663080000|2021-07-07 13:04:40|14621.55|14501.55|14623.77|14503.77|14623.77|14503.77|14621.36|14501.36|10
1625663090000|2021-07-07 13:04:50|14624.06|14504.06|14624.45|14504.45|14624.76|14504.76|14623.44|14503.44|10
1625663100000|2021-07-07 13:05:00|14624.41|14504.41|14626.41|14506.41|14626.41|14506.41|14623.61|14503.61|9
1625663110000|2021-07-07 13:05:10|14626.37|14506.37|14628.53|14508.53|14628.54|14508.54|14626.37|14506.37|10
1625663120000|2021-07-07 13:05:20|14628.89|14508.89|14631.77|14511.77|14631.77|14511.77|14628.89|14508.89|10
1625663130000|2021-07-07 13:05:30|14632.1|14512.1|14634.68|14514.68|14634.68|14514.68|14631.96|14511.96|10
1625663140000|2021-07-07 13:05:40|14634.71|14514.71|14638.11|14518.11|14638.11|14518.11|14634.71|14514.71|10
1625663150000|2021-07-07 13:05:50|14638.35|14518.35|14639|14519|14639|14519|14637.74|14517.74|9
1625663160000|2021-07-07 13:06:00|14639.23|14519.23|14643.1|14523.1|14643.1|14523.1|14639.23|14519.23|9
1625663170000|2021-07-07 13:06:10|14643.64|14523.64|14647.75|14527.75|14647.75|14527.75|14643.64|14523.64|10
1625663180000|2021-07-07 13:06:20|14648.33|14528.33|14651.38|14531.38|14651.38|14531.38|14648.33|14528.33|10
1625663190000|2021-07-07 13:06:30|14651.03|14531.03|14649.86|14529.86|14651.03|14531.03|14649.86|14529.86|10
1625663200000|2021-07-07 13:06:40|14650.34|14530.34|14648.5|14528.5|14650.44|14530.44|14648.5|14528.5|10
1625663210000|2021-07-07 13:06:50|14648.56|14528.56|14643.76|14523.76|14648.56|14528.56|14642.21|14522.21|10
1625663220000|2021-07-07 13:07:00|14642.46|14522.46|14640.83|14520.83|14643.34|14523.34|14640.83|14520.83|10
1625663230000|2021-07-07 13:07:10|14639.16|14519.16|14636.92|14516.92|14639.27|14519.27|14636.92|14516.92|10
1625663240000|2021-07-07 13:07:20|14638.09|14518.09|14631.43|14511.43|14638.09|14518.09|14631.43|14511.43|10
1625663250000|2021-07-07 13:07:30|14630.71|14510.71|14629.87|14509.87|14631.29|14511.29|14629.78|14509.78|10
1625663260000|2021-07-07 13:07:40|14630.26|14510.26|14630.73|14510.73|14632.24|14512.24|14630.26|14510.26|10
1625663270000|2021-07-07 13:07:50|14631.08|14511.08|14625.34|14505.34|14631.08|14511.08|14624.93|14504.93|10
1625663280000|2021-07-07 13:08:00|14624.12|14504.12|14621.19|14501.19|14625.27|14505.27|14621.19|14501.19|10
1625663290000|2021-07-07 13:08:10|14620.56|14500.56|14620.12|14500.12|14620.56|14500.56|14619.35|14499.35|8
1625663300000|2021-07-07 13:08:20|14620.16|14500.16|14614.28|14494.28|14620.85|14500.85|14614.28|14494.28|10
1625663310000|2021-07-07 13:08:30|14614.19|14494.19|14613.76|14493.76|14614.87|14494.87|14613.12|14493.12|10
1625663320000|2021-07-07 13:08:40|14613.44|14493.44|14611.4|14491.4|14613.44|14493.44|14611.4|14491.4|10
1625663330000|2021-07-07 13:08:50|14611.47|14491.47|14609.06|14489.06|14611.47|14491.47|14608.36|14488.36|10
1625663340000|2021-07-07 13:09:00|14609.34|14489.34|14607.62|14487.62|14609.34|14489.34|14607.62|14487.62|10
1625663350000|2021-07-07 13:09:10|14608.56|14488.56|14610.71|14490.71|14610.71|14490.71|14607.61|14487.61|9
1625663360000|2021-07-07 13:09:20|14611.12|14491.12|14613.11|14493.11|14613.11|14493.11|14611.12|14491.12|10
1625663370000|2021-07-07 13:09:30|14613.1|14493.1|14612.79|14492.79|14613.91|14493.91|14612.79|14492.79|10
1625663380000|2021-07-07 13:09:40|14612.69|14492.69|14613.53|14493.53|14614.11|14494.11|14612.69|14492.69|10
1625663390000|2021-07-07 13:09:50|14613.18|14493.18|14613.1|14493.1|14613.18|14493.18|14611.8|14491.8|9
1625663400000|2021-07-07 13:10:00|14612.68|14492.68|14601.78|14481.78|14612.68|14492.68|14601.78|14481.78|10
1625663410000|2021-07-07 13:10:10|14599.49|14479.49|14585.57|14465.57|14599.49|14479.49|14585.57|14465.57|10
1625663420000|2021-07-07 13:10:20|14586.65|14466.65|14588.99|14468.99|14589.73|14469.73|14586.65|14466.65|10
1625663430000|2021-07-07 13:10:30|14588.29|14468.29|14586.86|14466.86|14588.83|14468.83|14586.86|14466.86|9
1625663440000|2021-07-07 13:10:40|14586.91|14466.91|14587.85|14467.85|14587.85|14467.85|14586.05|14466.05|10
1625663450000|2021-07-07 13:10:50|14587.82|14467.82|14587.03|14467.03|14588.06|14468.06|14586.63|14466.63|10
1625663460000|2021-07-07 13:11:00|14585.96|14465.96|14587.85|14467.85|14587.85|14467.85|14585.96|14465.96|9
1625663470000|2021-07-07 13:11:10|14587.68|14467.68|14589.77|14469.77|14589.77|14469.77|14587.68|14467.68|9
1625663480000|2021-07-07 13:11:20|14589.98|14469.98|14588.39|14468.39|14589.98|14469.98|14588.39|14468.39|10
1625663490000|2021-07-07 13:11:30|14589.14|14469.14|14590.84|14470.84|14591.35|14471.35|14589.14|14469.14|10
1625663500000|2021-07-07 13:11:40|14591.09|14471.09|14593.62|14473.62|14593.62|14473.62|14591.09|14471.09|10
1625663510000|2021-07-07 13:11:50|14593.38|14473.38|14594.72|14474.72|14594.91|14474.91|14593.38|14473.38|10
1625663520000|2021-07-07 13:12:00|14594.11|14474.11|14593.81|14473.81|14594.3|14474.3|14593.1|14473.1|10
1625663530000|2021-07-07 13:12:10|14593.93|14473.93|14595.29|14475.29|14595.29|14475.29|14593.93|14473.93|9
1625663540000|2021-07-07 13:12:20|14595.92|14475.92|14601.77|14481.77|14601.77|14481.77|14595.92|14475.92|10
1625663550000|2021-07-07 13:12:30|14602.25|14482.25|14602.53|14482.53|14603.15|14483.15|14602.23|14482.23|10
1625663560000|2021-07-07 13:12:40|14602.33|14482.33|14603.18|14483.18|14603.18|14483.18|14602.33|14482.33|10
1625663570000|2021-07-07 13:12:50|14603.26|14483.26|14602.5|14482.5|14603.51|14483.51|14602.37|14482.37|10
1625663580000|2021-07-07 13:13:00|14602.35|14482.35|14602.2|14482.2|14602.52|14482.52|14601.28|14481.28|8
1625663590000|2021-07-07 13:13:10|14601.25|14481.25|14603.66|14483.66|14603.67|14483.67|14601.25|14481.25|9
1625663600000|2021-07-07 13:13:20|14603.76|14483.76|14605.6|14485.6|14605.6|14485.6|14603.68|14483.68|9
1625663610000|2021-07-07 13:13:30|14605.63|14485.63|14606.03|14486.03|14606.07|14486.07|14605.6|14485.6|9
1625663620000|2021-07-07 13:13:40|14605.68|14485.68|14606.2|14486.2|14606.2|14486.2|14605.68|14485.68|9
1625663630000|2021-07-07 13:13:50|14606.14|14486.14|14606.27|14486.27|14606.42|14486.42|14606.1|14486.1|8
1625663640000|2021-07-07 13:14:00|14606.25|14486.25|14606.46|14486.46|14606.46|14486.46|14606.12|14486.12|10
1625663650000|2021-07-07 13:14:10|14607.03|14487.03|14607.41|14487.41|14607.5|14487.5|14606.56|14486.56|8
1625663660000|2021-07-07 13:14:20|14607.53|14487.53|14607.78|14487.78|14608.07|14488.07|14607.49|14487.49|10
1625663670000|2021-07-07 13:14:30|14607.97|14487.97|14608.67|14488.67|14608.67|14488.67|14607.97|14487.97|9
1625663680000|2021-07-07 13:14:40|14608.69|14488.69|14610.55|14490.55|14610.55|14490.55|14608.69|14488.69|10
1625663690000|2021-07-07 13:14:50|14610.46|14490.46|14611.37|14491.37|14612.26|14492.26|14610.46|14490.46|9
1625663700000|2021-07-07 13:15:00|14611.41|14491.41|14608.44|14488.44|14611.72|14491.72|14608.44|14488.44|10
1625663710000|2021-07-07 13:15:10|14608.36|14488.36|14606.5|14486.5|14608.76|14488.76|14606.36|14486.36|10
1625663720000|2021-07-07 13:15:20|14606.53|14486.53|14596.99|14476.99|14606.53|14486.53|14596.99|14476.99|10
1625663730000|2021-07-07 13:15:30|14597.01|14477.01|14594.7|14474.7|14597.05|14477.05|14594.69|14474.69|10
1625663740000|2021-07-07 13:15:40|14594.85|14474.85|14594.58|14474.58|14595.65|14475.65|14594.3|14474.3|10
1625663750000|2021-07-07 13:15:50|14594.55|14474.55|14596.45|14476.45|14596.45|14476.45|14594.55|14474.55|10
1625663760000|2021-07-07 13:16:00|14595.67|14475.67|14595.69|14475.69|14596.08|14476.08|14595.67|14475.67|10
1625663770000|2021-07-07 13:16:10|14595.74|14475.74|14598.53|14478.53|14598.53|14478.53|14595.72|14475.72|10
1625663780000|2021-07-07 13:16:20|14598.77|14478.77|14602.06|14482.06|14602.06|14482.06|14598.77|14478.77|10
1625663790000|2021-07-07 13:16:30|14602.56|14482.56|14599.88|14479.88|14603.51|14483.51|14599.88|14479.88|8
1625663800000|2021-07-07 13:16:40|14599.45|14479.45|14596.74|14476.74|14599.45|14479.45|14596.58|14476.58|9
1625663810000|2021-07-07 13:16:50|14596.55|14476.55|14595.02|14475.02|14596.6|14476.6|14595.02|14475.02|10
1625663820000|2021-07-07 13:17:00|14595|14475|14595.85|14475.85|14595.87|14475.87|14594.95|14474.95|10
1625663830000|2021-07-07 13:17:10|14595.79|14475.79|14595.87|14475.87|14596.63|14476.63|14595.69|14475.69|10
1625663840000|2021-07-07 13:17:20|14595.91|14475.91|14595.98|14475.98|14596.32|14476.32|14595.33|14475.33|10
1625663850000|2021-07-07 13:17:30|14595.93|14475.93|14597.89|14477.89|14597.98|14477.98|14595.93|14475.93|7
1625663860000|2021-07-07 13:17:40|14597.99|14477.99|14597.84|14477.84|14598.67|14478.67|14597.77|14477.77|9
1625663870000|2021-07-07 13:17:50|14598.05|14478.05|14597.89|14477.89|14598.05|14478.05|14597.82|14477.82|10
1625663880000|2021-07-07 13:18:00|14598.04|14478.04|14598.31|14478.31|14598.31|14478.31|14597.59|14477.59|10
1625663890000|2021-07-07 13:18:10|14598.54|14478.54|14599.05|14479.05|14599.22|14479.22|14598.47|14478.47|8
1625663900000|2021-07-07 13:18:20|14599.06|14479.06|14599.34|14479.34|14599.41|14479.41|14599|14479|10
1625663910000|2021-07-07 13:18:30|14599.49|14479.49|14598.28|14478.28|14599.49|14479.49|14598.23|14478.23|9
1625663920000|2021-07-07 13:18:40|14598.25|14478.25|14598.79|14478.79|14598.79|14478.79|14597.63|14477.63|10
1625663930000|2021-07-07 13:18:50|14598.89|14478.89|14598.37|14478.37|14599.12|14479.12|14598.37|14478.37|8
1625663940000|2021-07-07 13:19:00|14598.13|14478.13|14596.08|14476.08|14598.22|14478.22|14595.86|14475.86|10
1625663950000|2021-07-07 13:19:10|14595.81|14475.81|14593.28|14473.28|14595.81|14475.81|14593.28|14473.28|10
1625663960000|2021-07-07 13:19:20|14594.1|14474.1|14591.3|14471.3|14594.1|14474.1|14591.3|14471.3|10
1625663970000|2021-07-07 13:19:30|14590.58|14470.58|14588.7|14468.7|14590.65|14470.65|14588.7|14468.7|10
1625663980000|2021-07-07 13:19:40|14588.71|14468.71|14588.86|14468.86|14588.88|14468.88|14588.5|14468.5|9
1625663990000|2021-07-07 13:19:50|14588.14|14468.14|14586.86|14466.86|14588.18|14468.18|14586.71|14466.71|10
1625664000000|2021-07-07 13:20:00|14586.6|14466.6|14585.37|14465.37|14586.6|14466.6|14583.74|14463.74|10
1625664010000|2021-07-07 13:20:10|14585.23|14465.23|14586.6|14466.6|14586.71|14466.71|14585.23|14465.23|9
1625664020000|2021-07-07 13:20:20|14586.51|14466.51|14584.65|14464.65|14586.69|14466.69|14584.62|14464.62|10
1625664030000|2021-07-07 13:20:30|14584.74|14464.74|14585.37|14465.37|14586.7|14466.7|14584.74|14464.74|10
1625664040000|2021-07-07 13:20:40|14586.31|14466.31|14588.15|14468.15|14588.15|14468.15|14586.31|14466.31|10
1625664050000|2021-07-07 13:20:50|14587.8|14467.8|14587.73|14467.73|14587.98|14467.98|14587.56|14467.56|10
1625664060000|2021-07-07 13:21:00|14587.6|14467.6|14587.68|14467.68|14587.82|14467.82|14587.44|14467.44|7
1625664070000|2021-07-07 13:21:10|14587.49|14467.49|14589.02|14469.02|14589.02|14469.02|14587.49|14467.49|8
1625664080000|2021-07-07 13:21:20|14588.94|14468.94|14590.77|14470.77|14590.77|14470.77|14588.88|14468.88|10
1625664090000|2021-07-07 13:21:30|14590.79|14470.79|14590.34|14470.34|14591.45|14471.45|14590.34|14470.34|9
1625664100000|2021-07-07 13:21:40|14590.12|14470.12|14590.91|14470.91|14592.52|14472.52|14590.12|14470.12|10
1625664110000|2021-07-07 13:21:50|14590.56|14470.56|14587.53|14467.53|14590.74|14470.74|14587.53|14467.53|10
1625664120000|2021-07-07 13:22:00|14586.63|14466.63|14585.36|14465.36|14586.76|14466.76|14585.36|14465.36|10
1625664130000|2021-07-07 13:22:10|14585.09|14465.09|14583.04|14463.04|14585.12|14465.12|14583.04|14463.04|10
1625664140000|2021-07-07 13:22:20|14582.9|14462.9|14583.73|14463.73|14583.77|14463.77|14582.9|14462.9|10
1625664150000|2021-07-07 13:22:30|14583.74|14463.74|14583.94|14463.94|14584.48|14464.48|14583.63|14463.63|9
1625664160000|2021-07-07 13:22:40|14583.7|14463.7|14584.03|14464.03|14584.75|14464.75|14583.7|14463.7|10
1625664170000|2021-07-07 13:22:50|14583.63|14463.63|14583.37|14463.37|14583.63|14463.63|14583.37|14463.37|10
1625664180000|2021-07-07 13:23:00|14583.6|14463.6|14584.07|14464.07|14584.07|14464.07|14583.56|14463.56|9
1625664190000|2021-07-07 13:23:10|14584.44|14464.44|14586.62|14466.62|14586.92|14466.92|14584.44|14464.44|10
1625664200000|2021-07-07 13:23:20|14586.47|14466.47|14588.58|14468.58|14588.58|14468.58|14586.47|14466.47|10
1625664210000|2021-07-07 13:23:30|14588.85|14468.85|14592.23|14472.23|14592.64|14472.64|14588.85|14468.85|10
1625664220000|2021-07-07 13:23:40|14591.6|14471.6|14584.18|14464.18|14591.6|14471.6|14584.18|14464.18|10
1625664230000|2021-07-07 13:23:50|14583.96|14463.96|14583.52|14463.52|14584.23|14464.23|14583.07|14463.07|10
1625664240000|2021-07-07 13:24:00|14583.76|14463.76|14578.16|14458.16|14583.76|14463.76|14577.88|14457.88|10
1625664250000|2021-07-07 13:24:10|14577.81|14457.81|14577.07|14457.07|14577.86|14457.86|14573.63|14453.63|10
1625664260000|2021-07-07 13:24:20|14577.06|14457.06|14575.78|14455.78|14577.19|14457.19|14575.01|14455.01|10
1625664270000|2021-07-07 13:24:30|14575.26|14455.26|14575.35|14455.35|14575.35|14455.35|14574.74|14454.74|10
1625664280000|2021-07-07 13:24:40|14574.79|14454.79|14576.22|14456.22|14576.22|14456.22|14574.47|14454.47|10
1625664290000|2021-07-07 13:24:50|14576.28|14456.28|14576.91|14456.91|14577.08|14457.08|14576.2|14456.2|10
1625664300000|2021-07-07 13:25:00|14576.92|14456.92|14579.66|14459.66|14579.66|14459.66|14576.82|14456.82|10
1625664310000|2021-07-07 13:25:10|14580.14|14460.14|14580.35|14460.35|14581.04|14461.04|14579.81|14459.81|10
1625664320000|2021-07-07 13:25:20|14580.47|14460.47|14581.41|14461.41|14581.6|14461.6|14580.26|14460.26|10
1625664330000|2021-07-07 13:25:30|14580.66|14460.66|14579.4|14459.4|14580.66|14460.66|14579.3|14459.3|9
1625664340000|2021-07-07 13:25:40|14579.42|14459.42|14580.03|14460.03|14580.25|14460.25|14579.38|14459.38|10
1625664350000|2021-07-07 13:25:50|14579.91|14459.91|14580.06|14460.06|14580.15|14460.15|14579.91|14459.91|10
1625664360000|2021-07-07 13:26:00|14579.93|14459.93|14580.13|14460.13|14580.19|14460.19|14579.17|14459.17|7
1625664370000|2021-07-07 13:26:10|14580.77|14460.77|14581.76|14461.76|14582.6|14462.6|14580.77|14460.77|8
1625664380000|2021-07-07 13:26:20|14582.24|14462.24|14584.36|14464.36|14584.36|14464.36|14582.24|14462.24|10
1625664390000|2021-07-07 13:26:30|14585.58|14465.58|14587.5|14467.5|14587.5|14467.5|14585.37|14465.37|10
1625664400000|2021-07-07 13:26:40|14587.47|14467.47|14588.66|14468.66|14588.69|14468.69|14587.29|14467.29|10
1625664410000|2021-07-07 13:26:50|14588.68|14468.68|14589.65|14469.65|14589.65|14469.65|14588.68|14468.68|9
1625664420000|2021-07-07 13:27:00|14590.09|14470.09|14591.22|14471.22|14591.22|14471.22|14590.09|14470.09|9
1625664430000|2021-07-07 13:27:10|14591.17|14471.17|14592.48|14472.48|14592.48|14472.48|14591.09|14471.09|9
1625664440000|2021-07-07 13:27:20|14593.11|14473.11|14594.87|14474.87|14594.87|14474.87|14593.1|14473.1|9
1625664450000|2021-07-07 13:27:30|14594.83|14474.83|14595.83|14475.83|14595.83|14475.83|14594.83|14474.83|10
1625664460000|2021-07-07 13:27:40|14595.54|14475.54|14593.83|14473.83|14595.7|14475.7|14593.81|14473.81|10
1625664470000|2021-07-07 13:27:50|14593.94|14473.94|14594.67|14474.67|14594.67|14474.67|14593.44|14473.44|8
1625664480000|2021-07-07 13:28:00|14594.57|14474.57|14592.77|14472.77|14594.71|14474.71|14592.77|14472.77|10
1625664490000|2021-07-07 13:28:10|14592.07|14472.07|14591.13|14471.13|14592.32|14472.32|14590.94|14470.94|9
1625664500000|2021-07-07 13:28:20|14590.02|14470.02|14590.15|14470.15|14590.38|14470.38|14589.56|14469.56|8
1625664510000|2021-07-07 13:28:30|14590.22|14470.22|14591.33|14471.33|14591.45|14471.45|14590.08|14470.08|10
1625664520000|2021-07-07 13:28:40|14591.61|14471.61|14591.8|14471.8|14591.99|14471.99|14591.61|14471.61|10
1625664530000|2021-07-07 13:28:50|14591.83|14471.83|14590.81|14470.81|14591.83|14471.83|14590.81|14470.81|7
1625664540000|2021-07-07 13:29:00|14589.92|14469.92|14591.55|14471.55|14591.55|14471.55|14589.92|14469.92|10
1625664550000|2021-07-07 13:29:10|14591.58|14471.58|14593.32|14473.32|14593.32|14473.32|14591.58|14471.58|9
1625664560000|2021-07-07 13:29:20|14593.53|14473.53|14594.08|14474.08|14594.33|14474.33|14593.53|14473.53|10
1625664570000|2021-07-07 13:29:30|14594.23|14474.23|14594.79|14474.79|14594.86|14474.86|14594.23|14474.23|9
1625664580000|2021-07-07 13:29:40|14594.07|14474.07|14594.73|14474.73|14594.73|14474.73|14594|14474|8
1625664590000|2021-07-07 13:29:50|14594.5|14474.5|14592.46|14472.46|14594.5|14474.5|14592.46|14472.46|9
1625664600000|2021-07-07 13:30:00|14593.17|14473.17|14593.73|14473.73|14593.82|14473.82|14593.17|14473.17|10
1625664610000|2021-07-07 13:30:10|14593.86|14473.86|14593.3|14473.3|14594.29|14474.29|14593.3|14473.3|10
1625664620000|2021-07-07 13:30:20|14594.38|14474.38|14595.19|14475.19|14595.19|14475.19|14593.99|14473.99|10
1625664630000|2021-07-07 13:30:30|14594.41|14474.41|14595.1|14475.1|14595.1|14475.1|14594.21|14474.21|10
1625664640000|2021-07-07 13:30:40|14595.11|14475.11|14594.96|14474.96|14595.11|14475.11|14593.7|14473.7|10
1625664650000|2021-07-07 13:30:50|14595.12|14475.12|14595.3|14475.3|14595.3|14475.3|14594.44|14474.44|10
1625664660000|2021-07-07 13:31:00|14595.29|14475.29|14596.52|14476.52|14596.61|14476.61|14595.29|14475.29|9
1625664670000|2021-07-07 13:31:10|14596.59|14476.59|14593.99|14473.99|14596.59|14476.59|14593.99|14473.99|10
1625664680000|2021-07-07 13:31:20|14593.93|14473.93|14593.74|14473.74|14593.93|14473.93|14592.85|14472.85|10
1625664690000|2021-07-07 13:31:30|14593.86|14473.86|14594.35|14474.35|14594.35|14474.35|14593.81|14473.81|8
1625664700000|2021-07-07 13:31:40|14594.26|14474.26|14594.07|14474.07|14594.26|14474.26|14593.81|14473.81|9
1625664710000|2021-07-07 13:31:50|14594.09|14474.09|14592.32|14472.32|14594.37|14474.37|14592.32|14472.32|10
1625664720000|2021-07-07 13:32:00|14592.4|14472.4|14591.37|14471.37|14592.5|14472.5|14591.37|14471.37|10
1625664730000|2021-07-07 13:32:10|14591.38|14471.38|14592.24|14472.24|14592.61|14472.61|14591.38|14471.38|10
1625664740000|2021-07-07 13:32:20|14592.83|14472.83|14594.06|14474.06|14594.06|14474.06|14592.83|14472.83|9
1625664750000|2021-07-07 13:32:30|14594.14|14474.14|14595.18|14475.18|14595.42|14475.42|14593.86|14473.86|7
1625664760000|2021-07-07 13:32:40|14595.85|14475.85|14596.74|14476.74|14596.89|14476.89|14595.85|14475.85|10
1625664770000|2021-07-07 13:32:50|14597.06|14477.06|14598.75|14478.75|14598.75|14478.75|14596.44|14476.44|10
1625664780000|2021-07-07 13:33:00|14598.9|14478.9|14598.59|14478.59|14599.47|14479.47|14598.59|14478.59|10
1625664790000|2021-07-07 13:33:10|14598.78|14478.78|14601.62|14481.62|14602.16|14482.16|14598.64|14478.64|10
1625664800000|2021-07-07 13:33:20|14601.57|14481.57|14604.94|14484.94|14604.94|14484.94|14601.5|14481.5|10
1625664810000|2021-07-07 13:33:30|14604.92|14484.92|14606.03|14486.03|14606.21|14486.21|14604.79|14484.79|8
1625664820000|2021-07-07 13:33:40|14605.23|14485.23|14604.71|14484.71|14605.45|14485.45|14604.65|14484.65|10
1625664830000|2021-07-07 13:33:50|14604.69|14484.69|14603.16|14483.16|14604.69|14484.69|14603.16|14483.16|8
1625664840000|2021-07-07 13:34:00|14603.19|14483.19|14603.2|14483.2|14603.4|14483.4|14603.11|14483.11|9
1625664850000|2021-07-07 13:34:10|14603.29|14483.29|14599.28|14479.28|14603.29|14483.29|14599.28|14479.28|10
1625664860000|2021-07-07 13:34:20|14599.34|14479.34|14596.27|14476.27|14599.34|14479.34|14596.16|14476.16|10
1625664870000|2021-07-07 13:34:30|14596.53|14476.53|14598.27|14478.27|14598.27|14478.27|14596.53|14476.53|10
1625664880000|2021-07-07 13:34:40|14598.58|14478.58|14599.32|14479.32|14599.44|14479.44|14598.58|14478.58|10
1625664890000|2021-07-07 13:34:50|14599.37|14479.37|14600.8|14480.8|14600.8|14480.8|14599.37|14479.37|9
1625664900000|2021-07-07 13:35:00|14600.85|14480.85|14603.41|14483.41|14603.41|14483.41|14600.85|14480.85|10
1625664910000|2021-07-07 13:35:10|14603.44|14483.44|14603.74|14483.74|14604.42|14484.42|14603.44|14483.44|9
1625664920000|2021-07-07 13:35:20|14604.09|14484.09|14604.51|14484.51|14604.51|14484.51|14604.09|14484.09|10
1625664930000|2021-07-07 13:35:30|14604.6|14484.6|14608.61|14488.61|14608.61|14488.61|14604.6|14484.6|10
1625664940000|2021-07-07 13:35:40|14609.3|14489.3|14613.23|14493.23|14613.23|14493.23|14609.3|14489.3|10
1625664950000|2021-07-07 13:35:50|14613.33|14493.33|14613.91|14493.91|14615.01|14495.01|14613.1|14493.1|10
1625664960000|2021-07-07 13:36:00|14613.97|14493.97|14614.63|14494.63|14614.63|14494.63|14613.78|14493.78|10
1625664970000|2021-07-07 13:36:10|14615.22|14495.22|14615.29|14495.29|14615.57|14495.57|14615.14|14495.14|9
1625664980000|2021-07-07 13:36:20|14616.15|14496.15|14616.73|14496.73|14616.88|14496.88|14616.11|14496.11|10
1625664990000|2021-07-07 13:36:30|14616.55|14496.55|14616.74|14496.74|14617.21|14497.21|14615.96|14495.96|10
1625665000000|2021-07-07 13:36:40|14616.99|14496.99|14613.61|14493.61|14616.99|14496.99|14613.54|14493.54|10
1625665010000|2021-07-07 13:36:50|14613.67|14493.67|14613.34|14493.34|14613.67|14493.67|14612.21|14492.21|10
1625665020000|2021-07-07 13:37:00|14613.09|14493.09|14612.92|14492.92|14613.53|14493.53|14612.16|14492.16|10
1625665030000|2021-07-07 13:37:10|14612.68|14492.68|14613.81|14493.81|14613.81|14493.81|14612.11|14492.11|10
1625665040000|2021-07-07 13:37:20|14613.73|14493.73|14612.87|14492.87|14614.02|14494.02|14612.86|14492.86|9
1625665050000|2021-07-07 13:37:30|14612.34|14492.34|14613.39|14493.39|14613.63|14493.63|14611.43|14491.43|10
1625665060000|2021-07-07 13:37:40|14613.5|14493.5|14612.93|14492.93|14613.56|14493.56|14612.93|14492.93|10
1625665070000|2021-07-07 13:37:50|14613.01|14493.01|14613.24|14493.24|14613.24|14493.24|14612.7|14492.7|9
1625665080000|2021-07-07 13:38:00|14613.48|14493.48|14612.77|14492.77|14613.48|14493.48|14612.5|14492.5|10
1625665090000|2021-07-07 13:38:10|14612.66|14492.66|14613.48|14493.48|14613.51|14493.51|14612.63|14492.63|10
1625665100000|2021-07-07 13:38:20|14613.57|14493.57|14614.06|14494.06|14614.06|14494.06|14612.63|14492.63|10
1625665110000|2021-07-07 13:38:30|14614.15|14494.15|14613.26|14493.26|14614.5|14494.5|14613.2|14493.2|10
1625665120000|2021-07-07 13:38:40|14613.09|14493.09|14610.95|14490.95|14613.09|14493.09|14610.86|14490.86|10
1625665130000|2021-07-07 13:38:50|14610.68|14490.68|14610.56|14490.56|14611.09|14491.09|14610.42|14490.42|9
1625665140000|2021-07-07 13:39:00|14610.52|14490.52|14611.71|14491.71|14611.76|14491.76|14610.51|14490.51|10
1625665150000|2021-07-07 13:39:10|14610.72|14490.72|14610.83|14490.83|14611.05|14491.05|14610.72|14490.72|9
1625665160000|2021-07-07 13:39:20|14610.71|14490.71|14607.71|14487.71|14611.12|14491.12|14607.71|14487.71|9
1625665170000|2021-07-07 13:39:30|14607.14|14487.14|14605.15|14485.15|14607.14|14487.14|14605.15|14485.15|9
1625665180000|2021-07-07 13:39:40|14605.45|14485.45|14605.78|14485.78|14605.92|14485.92|14605.09|14485.09|9
1625665190000|2021-07-07 13:39:50|14605.89|14485.89|14603.86|14483.86|14606.05|14486.05|14603.86|14483.86|10
1625665200000|2021-07-07 13:40:00|14603.7|14483.7|14603.09|14483.09|14604.72|14484.72|14603.09|14483.09|10
1625665210000|2021-07-07 13:40:10|14603.06|14483.06|14602.82|14482.82|14603.1|14483.1|14602.3|14482.3|10
1625665220000|2021-07-07 13:40:20|14602.35|14482.35|14604.17|14484.17|14604.17|14484.17|14602.11|14482.11|10
1625665230000|2021-07-07 13:40:30|14603.71|14483.71|14603.26|14483.26|14604.12|14484.12|14603.17|14483.17|9
1625665240000|2021-07-07 13:40:40|14604.25|14484.25|14604.21|14484.21|14604.42|14484.42|14604.13|14484.13|9
1625665250000|2021-07-07 13:40:50|14604.16|14484.16|14604.2|14484.2|14604.23|14484.23|14603.08|14483.08|9
1625665260000|2021-07-07 13:41:00|14604.35|14484.35|14604.46|14484.46|14604.47|14484.47|14604.15|14484.15|7
1625665270000|2021-07-07 13:41:10|14604.76|14484.76|14604.19|14484.19|14604.82|14484.82|14604.19|14484.19|9
1625665280000|2021-07-07 13:41:20|14603.6|14483.6|14602.2|14482.2|14603.6|14483.6|14602.2|14482.2|10
1625665290000|2021-07-07 13:41:30|14602.22|14482.22|14602.45|14482.45|14602.5|14482.5|14601.35|14481.35|8
1625665300000|2021-07-07 13:41:40|14602.41|14482.41|14602.64|14482.64|14602.77|14482.77|14602.28|14482.28|10
1625665310000|2021-07-07 13:41:50|14602.68|14482.68|14602.32|14482.32|14602.99|14482.99|14602.32|14482.32|10
1625665320000|2021-07-07 13:42:00|14602.25|14482.25|14601.15|14481.15|14602.25|14482.25|14601.02|14481.02|9
1625665330000|2021-07-07 13:42:10|14602.07|14482.07|14603.24|14483.24|14603.25|14483.25|14601.92|14481.92|9
1625665340000|2021-07-07 13:42:20|14602.83|14482.83|14604.04|14484.04|14604.47|14484.47|14602.83|14482.83|10
1625665350000|2021-07-07 13:42:30|14604.59|14484.59|14604.71|14484.71|14605.34|14485.34|14604.59|14484.59|10
1625665360000|2021-07-07 13:42:40|14604.7|14484.7|14603.57|14483.57|14605.61|14485.61|14603.57|14483.57|10
1625665370000|2021-07-07 13:42:50|14603.58|14483.58|14602.42|14482.42|14603.58|14483.58|14602.42|14482.42|10
1625665380000|2021-07-07 13:43:00|14602.24|14482.24|14600.08|14480.08|14602.24|14482.24|14599.76|14479.76|10
1625665390000|2021-07-07 13:43:10|14599.95|14479.95|14598.27|14478.27|14600.43|14480.43|14598.27|14478.27|8
1625665400000|2021-07-07 13:43:20|14598.5|14478.5|14598.84|14478.84|14599.85|14479.85|14598.3|14478.3|10
1625665410000|2021-07-07 13:43:30|14598.6|14478.6|14598.1|14478.1|14598.6|14478.6|14598.04|14478.04|9
1625665420000|2021-07-07 13:43:40|14598.12|14478.12|14597.67|14477.67|14598.12|14478.12|14597.67|14477.67|10
1625665430000|2021-07-07 13:43:50|14597.65|14477.65|14597.51|14477.51|14597.66|14477.66|14597.3|14477.3|10
1625665440000|2021-07-07 13:44:00|14597.53|14477.53|14598.53|14478.53|14598.53|14478.53|14597.53|14477.53|9
1625665450000|2021-07-07 13:44:10|14598.7|14478.7|14599.41|14479.41|14599.41|14479.41|14598.48|14478.48|9
1625665460000|2021-07-07 13:44:20|14599.83|14479.83|14601.61|14481.61|14601.61|14481.61|14599.8|14479.8|9
1625665470000|2021-07-07 13:44:30|14601.56|14481.56|14603.75|14483.75|14603.96|14483.96|14601.54|14481.54|9
1625665480000|2021-07-07 13:44:40|14603.97|14483.97|14601.38|14481.38|14603.97|14483.97|14600.84|14480.84|10
1625665490000|2021-07-07 13:44:50|14600.07|14480.07|14598.08|14478.08|14600.07|14480.07|14597.02|14477.02|10
1625665500000|2021-07-07 13:45:00|14597.94|14477.94|14595.98|14475.98|14598.03|14478.03|14595.79|14475.79|10
1625665510000|2021-07-07 13:45:10|14595.91|14475.91|14597.67|14477.67|14597.67|14477.67|14595.91|14475.91|10
1625665520000|2021-07-07 13:45:20|14597.99|14477.99|14597.12|14477.12|14598.31|14478.31|14596.89|14476.89|9
1625665530000|2021-07-07 13:45:30|14597.53|14477.53|14597.46|14477.46|14598.02|14478.02|14597.43|14477.43|10
1625665540000|2021-07-07 13:45:40|14596.66|14476.66|14598.9|14478.9|14598.9|14478.9|14596.46|14476.46|9
1625665550000|2021-07-07 13:45:50|14598.95|14478.95|14598.04|14478.04|14599.18|14479.18|14598.04|14478.04|10
1625665560000|2021-07-07 13:46:00|14598.07|14478.07|14600.02|14480.02|14600.02|14480.02|14598.07|14478.07|9
1625665570000|2021-07-07 13:46:10|14600.15|14480.15|14600.17|14480.17|14600.18|14480.18|14599.03|14479.03|10
1625665580000|2021-07-07 13:46:20|14600.16|14480.16|14598.47|14478.47|14600.16|14480.16|14598.47|14478.47|10
1625665590000|2021-07-07 13:46:30|14599.09|14479.09|14598.5|14478.5|14599.34|14479.34|14598.28|14478.28|10
1625665600000|2021-07-07 13:46:40|14598.56|14478.56|14599.45|14479.45|14599.45|14479.45|14598.56|14478.56|10
1625665610000|2021-07-07 13:46:50|14599.64|14479.64|14599.27|14479.27|14599.84|14479.84|14599.24|14479.24|10
1625665620000|2021-07-07 13:47:00|14599.41|14479.41|14599.92|14479.92|14600.65|14480.65|14599.38|14479.38|10
1625665630000|2021-07-07 13:47:10|14600.05|14480.05|14600.56|14480.56|14600.91|14480.91|14600.05|14480.05|8
1625665640000|2021-07-07 13:47:20|14600.41|14480.41|14600.6|14480.6|14600.64|14480.64|14600.26|14480.26|10
1625665650000|2021-07-07 13:47:30|14600.61|14480.61|14600.62|14480.62|14600.72|14480.72|14600.61|14480.61|10
1625665660000|2021-07-07 13:47:40|14600.76|14480.76|14602.26|14482.26|14602.26|14482.26|14600.76|14480.76|9
1625665670000|2021-07-07 13:47:50|14602.46|14482.46|14603.22|14483.22|14603.22|14483.22|14601.75|14481.75|10
1625665680000|2021-07-07 13:48:00|14603.31|14483.31|14605.28|14485.28|14605.28|14485.28|14603.31|14483.31|9
1625665690000|2021-07-07 13:48:10|14604.62|14484.62|14607|14487|14607|14487|14604.59|14484.59|10
1625665700000|2021-07-07 13:48:20|14607.05|14487.05|14607.57|14487.57|14607.57|14487.57|14607.05|14487.05|9
1625665710000|2021-07-07 13:48:30|14607.61|14487.61|14607.88|14487.88|14607.98|14487.98|14607.61|14487.61|8
1625665720000|2021-07-07 13:48:40|14607.83|14487.83|14606.79|14486.79|14608.01|14488.01|14606.79|14486.79|10
1625665730000|2021-07-07 13:48:50|14605.66|14485.66|14606.14|14486.14|14606.15|14486.15|14605.66|14485.66|9
1625665740000|2021-07-07 13:49:00|14606.1|14486.1|14609.8|14489.8|14609.86|14489.86|14606.1|14486.1|8
1625665750000|2021-07-07 13:49:10|14609.68|14489.68|14612.35|14492.35|14612.35|14492.35|14609.68|14489.68|10
1625665760000|2021-07-07 13:49:20|14612.38|14492.38|14615.57|14495.57|14615.65|14495.65|14612.38|14492.38|10
1625665770000|2021-07-07 13:49:30|14615.54|14495.54|14617.73|14497.73|14617.73|14497.73|14615.54|14495.54|10
1625665780000|2021-07-07 13:49:40|14618.03|14498.03|14619.41|14499.41|14619.41|14499.41|14618.03|14498.03|7
1625665790000|2021-07-07 13:49:50|14618.65|14498.65|14618.9|14498.9|14619.17|14499.17|14618.59|14498.59|10
1625665800000|2021-07-07 13:50:00|14618.88|14498.88|14618.64|14498.64|14619.32|14499.32|14618.55|14498.55|9
1625665810000|2021-07-07 13:50:10|14618.01|14498.01|14612.2|14492.2|14618.01|14498.01|14612.2|14492.2|10
1625665820000|2021-07-07 13:50:20|14610.84|14490.84|14609.75|14489.75|14610.84|14490.84|14608.23|14488.23|10
1625665830000|2021-07-07 13:50:30|14609.74|14489.74|14608.77|14488.77|14609.74|14489.74|14608.5|14488.5|10
1625665840000|2021-07-07 13:50:40|14607.61|14487.61|14609.66|14489.66|14609.66|14489.66|14607.11|14487.11|10
1625665850000|2021-07-07 13:50:50|14609.68|14489.68|14610.27|14490.27|14610.81|14490.81|14609.68|14489.68|8
1625665860000|2021-07-07 13:51:00|14609.92|14489.92|14607.95|14487.95|14609.92|14489.92|14607.95|14487.95|10
1625665870000|2021-07-07 13:51:10|14608.07|14488.07|14609.64|14489.64|14609.64|14489.64|14607.95|14487.95|10
1625665880000|2021-07-07 13:51:20|14609.82|14489.82|14610.26|14490.26|14610.26|14490.26|14609.22|14489.22|9
1625665890000|2021-07-07 13:51:30|14611.01|14491.01|14611.08|14491.08|14612.31|14492.31|14611.01|14491.01|9
1625665900000|2021-07-07 13:51:40|14610.8|14490.8|14609.04|14489.04|14610.8|14490.8|14609.02|14489.02|10
1625665910000|2021-07-07 13:51:50|14608.7|14488.7|14609.43|14489.43|14609.5|14489.5|14608.58|14488.58|9
1625665920000|2021-07-07 13:52:00|14609.13|14489.13|14607.25|14487.25|14610.09|14490.09|14607.25|14487.25|10
1625665930000|2021-07-07 13:52:10|14606.2|14486.2|14605.67|14485.67|14606.33|14486.33|14605.47|14485.47|9
1625665940000|2021-07-07 13:52:20|14605.47|14485.47|14604.26|14484.26|14605.47|14485.47|14604.2|14484.2|8
1625665950000|2021-07-07 13:52:30|14604.44|14484.44|14603.02|14483.02|14604.44|14484.44|14603.02|14483.02|10
1625665960000|2021-07-07 13:52:40|14602.91|14482.91|14602.56|14482.56|14603.16|14483.16|14602.42|14482.42|8
1625665970000|2021-07-07 13:52:50|14602.76|14482.76|14603.54|14483.54|14603.54|14483.54|14601.92|14481.92|9
1625665980000|2021-07-07 13:53:00|14603.09|14483.09|14604.98|14484.98|14605.02|14485.02|14603.04|14483.04|10
1625665990000|2021-07-07 13:53:10|14604.93|14484.93|14605.67|14485.67|14605.95|14485.95|14604.24|14484.24|9
1625666000000|2021-07-07 13:53:20|14605.78|14485.78|14605.5|14485.5|14605.78|14485.78|14605.05|14485.05|10
1625666010000|2021-07-07 13:53:30|14605.24|14485.24|14606.91|14486.91|14606.92|14486.92|14605.24|14485.24|10
1625666020000|2021-07-07 13:53:40|14607.02|14487.02|14608.01|14488.01|14608.01|14488.01|14606.55|14486.55|10
1625666030000|2021-07-07 13:53:50|14608.11|14488.11|14608.5|14488.5|14608.67|14488.67|14608.11|14488.11|10
1625666040000|2021-07-07 13:54:00|14608.55|14488.55|14609.34|14489.34|14609.43|14489.43|14608.55|14488.55|9
1625666050000|2021-07-07 13:54:10|14609.35|14489.35|14610.63|14490.63|14610.63|14490.63|14609.35|14489.35|8
1625666060000|2021-07-07 13:54:20|14610.59|14490.59|14610.53|14490.53|14610.71|14490.71|14610.46|14490.46|9
1625666070000|2021-07-07 13:54:30|14610.69|14490.69|14611.22|14491.22|14611.71|14491.71|14610.27|14490.27|10
1625666080000|2021-07-07 13:54:40|14611.14|14491.14|14611.02|14491.02|14611.2|14491.2|14610.24|14490.24|10
1625666090000|2021-07-07 13:54:50|14611.13|14491.13|14611.87|14491.87|14612.36|14492.36|14610.79|14490.79|10
1625666100000|2021-07-07 13:55:00|14611.84|14491.84|14611.54|14491.54|14612.22|14492.22|14611.54|14491.54|9
1625666110000|2021-07-07 13:55:10|14611.61|14491.61|14611.82|14491.82|14612.7|14492.7|14611.2|14491.2|10
1625666120000|2021-07-07 13:55:20|14611.67|14491.67|14612.28|14492.28|14612.54|14492.54|14611.67|14491.67|9
1625666130000|2021-07-07 13:55:30|14612.86|14492.86|14613.05|14493.05|14613.19|14493.19|14612.86|14492.86|9
1625666140000|2021-07-07 13:55:40|14613.26|14493.26|14613.26|14493.26|14613.33|14493.33|14613.09|14493.09|9
1625666150000|2021-07-07 13:55:50|14613.4|14493.4|14613.92|14493.92|14614.34|14494.34|14613.26|14493.26|10
1625666160000|2021-07-07 13:56:00|14614.09|14494.09|14615.22|14495.22|14615.25|14495.25|14614.05|14494.05|10
1625666170000|2021-07-07 13:56:10|14616.13|14496.13|14618.35|14498.35|14618.39|14498.39|14615.99|14495.99|10
1625666180000|2021-07-07 13:56:20|14619.07|14499.07|14619.4|14499.4|14620.18|14500.18|14618.97|14498.97|9
1625666190000|2021-07-07 13:56:30|14619.52|14499.52|14622.32|14502.32|14622.81|14502.81|14619.42|14499.42|10
1625666200000|2021-07-07 13:56:40|14622.33|14502.33|14622.51|14502.51|14622.56|14502.56|14622.23|14502.23|10
1625666210000|2021-07-07 13:56:50|14622.7|14502.7|14621.87|14501.87|14622.7|14502.7|14621.2|14501.2|10
1625666220000|2021-07-07 13:57:00|14621.88|14501.88|14622.94|14502.94|14622.94|14502.94|14621.88|14501.88|10
1625666230000|2021-07-07 13:57:10|14622.99|14502.99|14623.8|14503.8|14623.8|14503.8|14622.99|14502.99|9
1625666240000|2021-07-07 13:57:20|14624.85|14504.85|14626.39|14506.39|14626.39|14506.39|14624.45|14504.45|9
1625666250000|2021-07-07 13:57:30|14628.65|14508.65|14629.28|14509.28|14629.51|14509.51|14628.2|14508.2|9
1625666260000|2021-07-07 13:57:40|14630.1|14510.1|14638.48|14518.48|14638.59|14518.59|14630.1|14510.1|10
1625666270000|2021-07-07 13:57:50|14638.52|14518.52|14639.38|14519.38|14640.68|14520.68|14638.52|14518.52|10
1625666280000|2021-07-07 13:58:00|14639.06|14519.06|14640.21|14520.21|14640.21|14520.21|14637.89|14517.89|10
1625666290000|2021-07-07 13:58:10|14640.53|14520.53|14644.04|14524.04|14644.04|14524.04|14639.71|14519.71|10
1625666300000|2021-07-07 13:58:20|14644.84|14524.84|14644.9|14524.9|14644.9|14524.9|14643.86|14523.86|10
1625666310000|2021-07-07 13:58:30|14646.72|14526.72|14645.82|14525.82|14646.72|14526.72|14645.16|14525.16|9
1625666320000|2021-07-07 13:58:40|14645.96|14525.96|14645.84|14525.84|14646.03|14526.03|14645.17|14525.17|10
1625666330000|2021-07-07 13:58:50|14645.76|14525.76|14646.04|14526.04|14646.04|14526.04|14645.36|14525.36|9
1625666340000|2021-07-07 13:59:00|14646.16|14526.16|14648.73|14528.73|14648.73|14528.73|14646.09|14526.09|10
1625666350000|2021-07-07 13:59:10|14648.34|14528.34|14646.84|14526.84|14648.5|14528.5|14646.84|14526.84|10
1625666360000|2021-07-07 13:59:20|14646.51|14526.51|14648.48|14528.48|14648.48|14528.48|14646.51|14526.51|10
1625666370000|2021-07-07 13:59:30|14647.99|14527.99|14648.01|14528.01|14648.93|14528.93|14647.52|14527.52|10
1625666380000|2021-07-07 13:59:40|14648.14|14528.14|14645.61|14525.61|14648.3|14528.3|14645.61|14525.61|9
1625666390000|2021-07-07 13:59:50|14644.85|14524.85|14644.18|14524.18|14645.73|14525.73|14644.09|14524.09|10
1625666400000|2021-07-07 14:00:00|14644.05|14524.05|14643.72|14523.72|14644.05|14524.05|14642.8|14522.8|9
1625666410000|2021-07-07 14:00:10|14644.35|14524.35|14644.23|14524.23|14644.42|14524.42|14643.11|14523.11|10
1625666420000|2021-07-07 14:00:20|14644.75|14524.75|14648.49|14528.49|14648.49|14528.49|14644.62|14524.62|10
1625666430000|2021-07-07 14:00:30|14648.63|14528.63|14650.34|14530.34|14650.34|14530.34|14648.63|14528.63|10
1625666440000|2021-07-07 14:00:40|14649.72|14529.72|14652.42|14532.42|14652.45|14532.45|14649.72|14529.72|10
1625666450000|2021-07-07 14:00:50|14652.6|14532.6|14656.85|14536.85|14656.85|14536.85|14652.6|14532.6|10
1625666460000|2021-07-07 14:01:00|14657.17|14537.17|14659|14539|14659|14539|14657.17|14537.17|10
1625666470000|2021-07-07 14:01:10|14661.02|14541.02|14664.69|14544.69|14664.69|14544.69|14660.59|14540.59|10
1625666480000|2021-07-07 14:01:20|14665.93|14545.93|14666.54|14546.54|14667.47|14547.47|14665.84|14545.84|10
1625666490000|2021-07-07 14:01:30|14666.49|14546.49|14664.37|14544.37|14666.49|14546.49|14664.23|14544.23|9
1625666500000|2021-07-07 14:01:40|14663.86|14543.86|14658.88|14538.88|14663.86|14543.86|14658.88|14538.88|9
1625666510000|2021-07-07 14:01:50|14658.94|14538.94|14658.46|14538.46|14659.07|14539.07|14657.9|14537.9|10
1625666520000|2021-07-07 14:02:00|14654.44|14534.44|14651.66|14531.66|14654.44|14534.44|14651.26|14531.26|10
1625666530000|2021-07-07 14:02:10|14651.71|14531.71|14645.9|14525.9|14651.71|14531.71|14645.9|14525.9|10
1625666540000|2021-07-07 14:02:20|14647.3|14527.3|14644.69|14524.69|14647.3|14527.3|14644.06|14524.06|10
1625666550000|2021-07-07 14:02:30|14644|14524|14645.74|14525.74|14646.8|14526.8|14643.94|14523.94|10
1625666560000|2021-07-07 14:02:40|14646.1|14526.1|14648.55|14528.55|14648.55|14528.55|14646.1|14526.1|10
1625666570000|2021-07-07 14:02:50|14648.41|14528.41|14649.58|14529.58|14649.75|14529.75|14648.41|14528.41|9
1625666580000|2021-07-07 14:03:00|14649.55|14529.55|14650.17|14530.17|14650.17|14530.17|14649.17|14529.17|10
1625666590000|2021-07-07 14:03:10|14650.29|14530.29|14650.46|14530.46|14650.71|14530.71|14650.29|14530.29|9
1625666600000|2021-07-07 14:03:20|14650.45|14530.45|14649.28|14529.28|14650.77|14530.77|14649.28|14529.28|10
1625666610000|2021-07-07 14:03:30|14649.18|14529.18|14649.29|14529.29|14649.54|14529.54|14649.1|14529.1|8
1625666620000|2021-07-07 14:03:40|14649.57|14529.57|14648.23|14528.23|14650.51|14530.51|14647.69|14527.69|10
1625666630000|2021-07-07 14:03:50|14648.27|14528.27|14644.96|14524.96|14648.27|14528.27|14644.96|14524.96|9
1625666640000|2021-07-07 14:04:00|14644.41|14524.41|14643.93|14523.93|14644.41|14524.41|14643.3|14523.3|10
1625666650000|2021-07-07 14:04:10|14643.7|14523.7|14642.21|14522.21|14643.7|14523.7|14641.81|14521.81|7
1625666660000|2021-07-07 14:04:20|14642.19|14522.19|14641.87|14521.87|14642.25|14522.25|14641.7|14521.7|9
1625666670000|2021-07-07 14:04:30|14641.91|14521.91|14642.94|14522.94|14643.01|14523.01|14641.91|14521.91|10
1625666680000|2021-07-07 14:04:40|14642.9|14522.9|14641.6|14521.6|14642.9|14522.9|14641.6|14521.6|10
1625666690000|2021-07-07 14:04:50|14641.55|14521.55|14640.75|14520.75|14641.55|14521.55|14640.69|14520.69|10
1625666700000|2021-07-07 14:05:00|14641.07|14521.07|14642.01|14522.01|14642.44|14522.44|14640.76|14520.76|10
1625666710000|2021-07-07 14:05:10|14640.93|14520.93|14638.76|14518.76|14641.31|14521.31|14638.76|14518.76|10
1625666720000|2021-07-07 14:05:20|14638.3|14518.3|14636.9|14516.9|14638.34|14518.34|14636.9|14516.9|9
1625666730000|2021-07-07 14:05:30|14636.79|14516.79|14634.08|14514.08|14636.79|14516.79|14634.08|14514.08|10
1625666740000|2021-07-07 14:05:40|14633.56|14513.56|14630.44|14510.44|14633.56|14513.56|14630.44|14510.44|9
1625666750000|2021-07-07 14:05:50|14630.42|14510.42|14628.82|14508.82|14630.42|14510.42|14628.34|14508.34|10
1625666760000|2021-07-07 14:06:00|14629.42|14509.42|14630.99|14510.99|14630.99|14510.99|14628.88|14508.88|9
1625666770000|2021-07-07 14:06:10|14631.14|14511.14|14631.51|14511.51|14632.26|14512.26|14630.75|14510.75|10
1625666780000|2021-07-07 14:06:20|14631.31|14511.31|14631.08|14511.08|14631.52|14511.52|14630.96|14510.96|9
1625666790000|2021-07-07 14:06:30|14631.03|14511.03|14629.52|14509.52|14631.09|14511.09|14629.42|14509.42|10
1625666800000|2021-07-07 14:06:40|14629.32|14509.32|14627.27|14507.27|14629.32|14509.32|14626.5|14506.5|10
1625666810000|2021-07-07 14:06:50|14627.42|14507.42|14626.31|14506.31|14627.7|14507.7|14626.31|14506.31|10
1625666820000|2021-07-07 14:07:00|14626.34|14506.34|14626.97|14506.97|14627.71|14507.71|14626.34|14506.34|10
1625666830000|2021-07-07 14:07:10|14628.24|14508.24|14624.66|14504.66|14628.3|14508.3|14624.66|14504.66|10
1625666840000|2021-07-07 14:07:20|14624.2|14504.2|14623.31|14503.31|14624.51|14504.51|14623.28|14503.28|10
1625666850000|2021-07-07 14:07:30|14623.2|14503.2|14623.55|14503.55|14624.27|14504.27|14623.2|14503.2|9
1625666860000|2021-07-07 14:07:40|14623.71|14503.71|14624.55|14504.55|14624.55|14504.55|14623.45|14503.45|10
1625666870000|2021-07-07 14:07:50|14624.54|14504.54|14624.66|14504.66|14624.66|14504.66|14624.31|14504.31|9
1625666880000|2021-07-07 14:08:00|14624.68|14504.68|14623.91|14503.91|14624.68|14504.68|14623.7|14503.7|9
1625666890000|2021-07-07 14:08:10|14624.13|14504.13|14623.28|14503.28|14624.15|14504.15|14623.28|14503.28|9
1625666900000|2021-07-07 14:08:20|14623.85|14503.85|14624.26|14504.26|14624.26|14504.26|14623.73|14503.73|9
1625666910000|2021-07-07 14:08:30|14624.25|14504.25|14626.72|14506.72|14626.72|14506.72|14624.25|14504.25|10
1625666920000|2021-07-07 14:08:40|14626.73|14506.73|14626.85|14506.85|14627.08|14507.08|14626.44|14506.44|10
1625666930000|2021-07-07 14:08:50|14626.92|14506.92|14626.71|14506.71|14627.12|14507.12|14626.33|14506.33|7
1625666940000|2021-07-07 14:09:00|14626.94|14506.94|14627.84|14507.84|14627.84|14507.84|14626.69|14506.69|8
1625666950000|2021-07-07 14:09:10|14628.04|14508.04|14630.14|14510.14|14630.17|14510.17|14627.5|14507.5|10
1625666960000|2021-07-07 14:09:20|14630.75|14510.75|14631.84|14511.84|14631.84|14511.84|14630.75|14510.75|10
1625666970000|2021-07-07 14:09:30|14631.14|14511.14|14628.28|14508.28|14631.14|14511.14|14628.28|14508.28|10
1625666980000|2021-07-07 14:09:40|14627.69|14507.69|14624.04|14504.04|14627.69|14507.69|14624.04|14504.04|10
1625666990000|2021-07-07 14:09:50|14624.08|14504.08|14623.35|14503.35|14624.08|14504.08|14622.95|14502.95|9
1625667000000|2021-07-07 14:10:00|14623.38|14503.38|14623.63|14503.63|14624.95|14504.95|14623.38|14503.38|10
1625667010000|2021-07-07 14:10:10|14623.07|14503.07|14621.99|14501.99|14623.07|14503.07|14621.54|14501.54|9
1625667020000|2021-07-07 14:10:20|14622.08|14502.08|14622.28|14502.28|14622.3|14502.3|14621.33|14501.33|10
1625667030000|2021-07-07 14:10:30|14621.5|14501.5|14619.83|14499.83|14621.55|14501.55|14619.83|14499.83|10
1625667040000|2021-07-07 14:10:40|14618.43|14498.43|14618.41|14498.41|14618.87|14498.87|14618.31|14498.31|10
1625667050000|2021-07-07 14:10:50|14618.52|14498.52|14618.31|14498.31|14618.56|14498.56|14618.31|14498.31|9
1625667060000|2021-07-07 14:11:00|14618.04|14498.04|14618.14|14498.14|14618.14|14498.14|14617.91|14497.91|8
1625667070000|2021-07-07 14:11:10|14618.27|14498.27|14618.12|14498.12|14618.27|14498.27|14617.6|14497.6|9
1625667080000|2021-07-07 14:11:20|14618.11|14498.11|14618.36|14498.36|14619.03|14499.03|14618.04|14498.04|9
1625667090000|2021-07-07 14:11:30|14618.07|14498.07|14612.85|14492.85|14618.07|14498.07|14612.85|14492.85|10
1625667100000|2021-07-07 14:11:40|14612.23|14492.23|14610.1|14490.1|14612.23|14492.23|14610.1|14490.1|9
1625667110000|2021-07-07 14:11:50|14610.36|14490.36|14609.58|14489.58|14610.36|14490.36|14609.58|14489.58|10
1625667120000|2021-07-07 14:12:00|14609.6|14489.6|14611.37|14491.37|14611.37|14491.37|14609.6|14489.6|10
1625667130000|2021-07-07 14:12:10|14611.47|14491.47|14612.48|14492.48|14612.48|14492.48|14611.47|14491.47|10
1625667140000|2021-07-07 14:12:20|14612.38|14492.38|14613.73|14493.73|14613.73|14493.73|14612.38|14492.38|8
1625667150000|2021-07-07 14:12:30|14613.97|14493.97|14613.87|14493.87|14614.44|14494.44|14613.73|14493.73|10
1625667160000|2021-07-07 14:12:40|14614.37|14494.37|14614.76|14494.76|14614.76|14494.76|14614.2|14494.2|8
1625667170000|2021-07-07 14:12:50|14614.7|14494.7|14614.74|14494.74|14614.89|14494.89|14614.59|14494.59|9
1625667180000|2021-07-07 14:13:00|14614.95|14494.95|14616.25|14496.25|14616.25|14496.25|14614.95|14494.95|10
1625667190000|2021-07-07 14:13:10|14616.27|14496.27|14615.55|14495.55|14617.08|14497.08|14615.55|14495.55|10
1625667200000|2021-07-07 14:13:20|14615.57|14495.57|14615.36|14495.36|14615.57|14495.57|14614.85|14494.85|10
1625667210000|2021-07-07 14:13:30|14616.22|14496.22|14617.25|14497.25|14617.25|14497.25|14615.03|14495.03|10
1625667220000|2021-07-07 14:13:40|14617.69|14497.69|14623.14|14503.14|14623.14|14503.14|14617.69|14497.69|10
1625667230000|2021-07-07 14:13:50|14623.63|14503.63|14626.33|14506.33|14626.33|14506.33|14623.63|14503.63|9
1625667240000|2021-07-07 14:14:00|14626.48|14506.48|14627.56|14507.56|14627.56|14507.56|14626.3|14506.3|9
1625667250000|2021-07-07 14:14:10|14628.22|14508.22|14627.96|14507.96|14628.99|14508.99|14627.96|14507.96|10
1625667260000|2021-07-07 14:14:20|14628.24|14508.24|14626.74|14506.74|14628.74|14508.74|14626.74|14506.74|10
1625667270000|2021-07-07 14:14:30|14626.51|14506.51|14623.22|14503.22|14626.51|14506.51|14623.22|14503.22|8
1625667280000|2021-07-07 14:14:40|14622.58|14502.58|14619.25|14499.25|14622.58|14502.58|14618.78|14498.78|10
1625667290000|2021-07-07 14:14:50|14619.16|14499.16|14619.12|14499.12|14619.16|14499.16|14618.1|14498.1|10
1625667300000|2021-07-07 14:15:00|14619.36|14499.36|14618.12|14498.12|14620.27|14500.27|14618.12|14498.12|10
1625667310000|2021-07-07 14:15:10|14618.24|14498.24|14619.11|14499.11|14619.11|14499.11|14617.75|14497.75|8
1625667320000|2021-07-07 14:15:20|14619.1|14499.1|14619.84|14499.84|14620.25|14500.25|14619.1|14499.1|10
1625667330000|2021-07-07 14:15:30|14620.12|14500.12|14621.9|14501.9|14621.9|14501.9|14619.45|14499.45|10
1625667340000|2021-07-07 14:15:40|14622.11|14502.11|14624.24|14504.24|14624.24|14504.24|14622.11|14502.11|10
1625667350000|2021-07-07 14:15:50|14624.75|14504.75|14624.88|14504.88|14624.88|14504.88|14624.4|14504.4|10
1625667360000|2021-07-07 14:16:00|14625.06|14505.06|14624.22|14504.22|14625.65|14505.65|14624.22|14504.22|8
1625667370000|2021-07-07 14:16:10|14624.13|14504.13|14623.58|14503.58|14624.42|14504.42|14622.81|14502.81|9
1625667380000|2021-07-07 14:16:20|14623.36|14503.36|14622.55|14502.55|14623.36|14503.36|14621.52|14501.52|9
1625667390000|2021-07-07 14:16:30|14621.87|14501.87|14620.95|14500.95|14621.87|14501.87|14620.93|14500.93|10
1625667400000|2021-07-07 14:16:40|14620.79|14500.79|14619.86|14499.86|14620.79|14500.79|14619.86|14499.86|10
1625667410000|2021-07-07 14:16:50|14619.87|14499.87|14620.32|14500.32|14621.09|14501.09|14619.8|14499.8|10
1625667420000|2021-07-07 14:17:00|14620.02|14500.02|14619.74|14499.74|14620.18|14500.18|14619.72|14499.72|10
1625667430000|2021-07-07 14:17:10|14619.67|14499.67|14618.26|14498.26|14619.74|14499.74|14618.26|14498.26|9
1625667440000|2021-07-07 14:17:20|14617.98|14497.98|14617.75|14497.75|14618.51|14498.51|14617.75|14497.75|10
1625667450000|2021-07-07 14:17:30|14617.7|14497.7|14617.42|14497.42|14618.67|14498.67|14617.42|14497.42|9
1625667460000|2021-07-07 14:17:40|14617.45|14497.45|14616.51|14496.51|14617.52|14497.52|14616.51|14496.51|9
1625667470000|2021-07-07 14:17:50|14616.52|14496.52|14614.82|14494.82|14616.52|14496.52|14614.82|14494.82|10
1625667480000|2021-07-07 14:18:00|14614.85|14494.85|14615.14|14495.14|14615.61|14495.61|14614.01|14494.01|10
1625667490000|2021-07-07 14:18:10|14615.18|14495.18|14613.34|14493.34|14615.18|14495.18|14613.34|14493.34|10
1625667500000|2021-07-07 14:18:20|14613.19|14493.19|14612.31|14492.31|14613.19|14493.19|14612.31|14492.31|10
1625667510000|2021-07-07 14:18:30|14612.33|14492.33|14612.36|14492.36|14612.36|14492.36|14611.88|14491.88|10
1625667520000|2021-07-07 14:18:40|14611.59|14491.59|14607.47|14487.47|14611.59|14491.59|14607.47|14487.47|10
1625667530000|2021-07-07 14:18:50|14606.78|14486.78|14606.53|14486.53|14606.92|14486.92|14606.38|14486.38|10
1625667540000|2021-07-07 14:19:00|14606.65|14486.65|14606.58|14486.58|14606.79|14486.79|14606.58|14486.58|9
1625667550000|2021-07-07 14:19:10|14606.56|14486.56|14606.03|14486.03|14606.93|14486.93|14606.03|14486.03|10
1625667560000|2021-07-07 14:19:20|14606.16|14486.16|14606.94|14486.94|14606.96|14486.96|14606.16|14486.16|10
1625667570000|2021-07-07 14:19:30|14607.21|14487.21|14607.57|14487.57|14607.68|14487.68|14607.19|14487.19|10
1625667580000|2021-07-07 14:19:40|14607.58|14487.58|14606.36|14486.36|14607.7|14487.7|14606.36|14486.36|10
1625667590000|2021-07-07 14:19:50|14607.28|14487.28|14606.86|14486.86|14607.36|14487.36|14606.79|14486.79|9
1625667600000|2021-07-07 14:20:00|14606.97|14486.97|14606.52|14486.52|14606.97|14486.97|14605.79|14485.79|10
1625667610000|2021-07-07 14:20:10|14606.46|14486.46|14606.77|14486.77|14606.84|14486.84|14605.96|14485.96|10
1625667620000|2021-07-07 14:20:20|14606.92|14486.92|14608.78|14488.78|14608.78|14488.78|14606.92|14486.92|10
1625667630000|2021-07-07 14:20:30|14608.85|14488.85|14613.97|14493.97|14613.97|14493.97|14608.85|14488.85|10
1625667640000|2021-07-07 14:20:40|14614.48|14494.48|14614.98|14494.98|14616.11|14496.11|14614.38|14494.38|10
1625667650000|2021-07-07 14:20:50|14614.84|14494.84|14615.06|14495.06|14615.12|14495.12|14614.7|14494.7|10
1625667660000|2021-07-07 14:21:00|14614.87|14494.87|14615.93|14495.93|14616.18|14496.18|14614.87|14494.87|10
1625667670000|2021-07-07 14:21:10|14616.12|14496.12|14617.02|14497.02|14617.34|14497.34|14616.11|14496.11|10
1625667680000|2021-07-07 14:21:20|14617.27|14497.27|14618.47|14498.47|14618.47|14498.47|14616.96|14496.96|10
1625667690000|2021-07-07 14:21:30|14618.59|14498.59|14618.5|14498.5|14618.96|14498.96|14618.5|14498.5|9
1625667700000|2021-07-07 14:21:40|14618.51|14498.51|14620.85|14500.85|14620.85|14500.85|14618.51|14498.51|10
1625667710000|2021-07-07 14:21:50|14620.99|14500.99|14620.86|14500.86|14621.01|14501.01|14620.74|14500.74|8
1625667720000|2021-07-07 14:22:00|14621.08|14501.08|14621.42|14501.42|14621.42|14501.42|14619.97|14499.97|9
1625667730000|2021-07-07 14:22:10|14621.39|14501.39|14623.43|14503.43|14623.43|14503.43|14620.55|14500.55|10
1625667740000|2021-07-07 14:22:20|14623.79|14503.79|14624.02|14504.02|14624.21|14504.21|14623.66|14503.66|9
1625667750000|2021-07-07 14:22:30|14623.91|14503.91|14625.35|14505.35|14625.42|14505.42|14623.89|14503.89|8
1625667760000|2021-07-07 14:22:40|14625.63|14505.63|14625.44|14505.44|14626.1|14506.1|14625.22|14505.22|10
1625667770000|2021-07-07 14:22:50|14625.84|14505.84|14624.93|14504.93|14625.88|14505.88|14624.93|14504.93|10
1625667780000|2021-07-07 14:23:00|14624.84|14504.84|14623.18|14503.18|14624.84|14504.84|14622.98|14502.98|10
1625667790000|2021-07-07 14:23:10|14623.28|14503.28|14622.17|14502.17|14623.28|14503.28|14621.47|14501.47|10
1625667800000|2021-07-07 14:23:20|14621.91|14501.91|14620.86|14500.86|14621.91|14501.91|14620.64|14500.64|10
1625667810000|2021-07-07 14:23:30|14620.7|14500.7|14620.06|14500.06|14620.7|14500.7|14620.06|14500.06|9
1625667820000|2021-07-07 14:23:40|14620|14500|14618.77|14498.77|14620.26|14500.26|14618.77|14498.77|10
1625667830000|2021-07-07 14:23:50|14618.69|14498.69|14617.57|14497.57|14618.69|14498.69|14617.57|14497.57|9
1625667840000|2021-07-07 14:24:00|14616.93|14496.93|14613.31|14493.31|14616.93|14496.93|14612.55|14492.55|10
1625667850000|2021-07-07 14:24:10|14613.86|14493.86|14613.52|14493.52|14614.06|14494.06|14613.05|14493.05|10
1625667860000|2021-07-07 14:24:20|14613.44|14493.44|14613.28|14493.28|14613.44|14493.44|14612.98|14492.98|10
1625667870000|2021-07-07 14:24:30|14613.19|14493.19|14613.17|14493.17|14613.32|14493.32|14612.33|14492.33|8
1625667880000|2021-07-07 14:24:40|14613.21|14493.21|14614.7|14494.7|14615.32|14495.32|14612.99|14492.99|9
1625667890000|2021-07-07 14:24:50|14615.2|14495.2|14616.9|14496.9|14616.93|14496.93|14615.2|14495.2|10
1625667900000|2021-07-07 14:25:00|14616.72|14496.72|14618.03|14498.03|14618.14|14498.14|14616.43|14496.43|10
1625667910000|2021-07-07 14:25:10|14618.09|14498.09|14617.68|14497.68|14619.13|14499.13|14617.68|14497.68|9
1625667920000|2021-07-07 14:25:20|14617.66|14497.66|14618.48|14498.48|14618.48|14498.48|14617.53|14497.53|10
1625667930000|2021-07-07 14:25:30|14618.89|14498.89|14618.51|14498.51|14619.28|14499.28|14618.51|14498.51|10
1625667940000|2021-07-07 14:25:40|14618.58|14498.58|14617.12|14497.12|14618.58|14498.58|14617.12|14497.12|10
1625667950000|2021-07-07 14:25:50|14616.91|14496.91|14614.85|14494.85|14616.93|14496.93|14614.85|14494.85|10
1625667960000|2021-07-07 14:26:00|14614.47|14494.47|14614.36|14494.36|14614.65|14494.65|14614.22|14494.22|10
1625667970000|2021-07-07 14:26:10|14614.13|14494.13|14614.49|14494.49|14614.59|14494.59|14614.13|14494.13|8
1625667980000|2021-07-07 14:26:20|14614.6|14494.6|14615.39|14495.39|14615.39|14495.39|14614.2|14494.2|7
1625667990000|2021-07-07 14:26:30|14615.34|14495.34|14615.5|14495.5|14615.51|14495.51|14615.33|14495.33|9
1625668000000|2021-07-07 14:26:40|14615.47|14495.47|14614.53|14494.53|14615.47|14495.47|14614.27|14494.27|8
1625668010000|2021-07-07 14:26:50|14614.75|14494.75|14614.97|14494.97|14615.7|14495.7|14614.75|14494.75|8
1625668020000|2021-07-07 14:27:00|14614.7|14494.7|14613.74|14493.74|14614.71|14494.71|14613.74|14493.74|9
1625668030000|2021-07-07 14:27:10|14613.72|14493.72|14612.69|14492.69|14613.99|14493.99|14612.69|14492.69|7
1625668040000|2021-07-07 14:27:20|14612.68|14492.68|14612.75|14492.75|14612.95|14492.95|14612.68|14492.68|9
1625668050000|2021-07-07 14:27:30|14612.6|14492.6|14612.76|14492.76|14612.85|14492.85|14612.56|14492.56|8
1625668060000|2021-07-07 14:27:40|14612.69|14492.69|14611.98|14491.98|14612.83|14492.83|14611.98|14491.98|9
1625668070000|2021-07-07 14:27:50|14611.97|14491.97|14611.08|14491.08|14611.97|14491.97|14611.08|14491.08|10
1625668080000|2021-07-07 14:28:00|14610.61|14490.61|14609.5|14489.5|14610.61|14490.61|14609.5|14489.5|8
1625668090000|2021-07-07 14:28:10|14609.38|14489.38|14608.67|14488.67|14609.38|14489.38|14608.19|14488.19|10
1625668100000|2021-07-07 14:28:20|14608.68|14488.68|14609.11|14489.11|14609.66|14489.66|14608.5|14488.5|10
1625668110000|2021-07-07 14:28:30|14608.25|14488.25|14608.19|14488.19|14608.36|14488.36|14607.97|14487.97|8
1625668120000|2021-07-07 14:28:40|14608.13|14488.13|14607.37|14487.37|14609.21|14489.21|14607.37|14487.37|10
1625668130000|2021-07-07 14:28:50|14607.75|14487.75|14602.93|14482.93|14607.75|14487.75|14602.72|14482.72|10
1625668140000|2021-07-07 14:29:00|14602.28|14482.28|14597.97|14477.97|14602.28|14482.28|14597.97|14477.97|10
1625668150000|2021-07-07 14:29:10|14597.95|14477.95|14595.95|14475.95|14598.44|14478.44|14595.88|14475.88|10
1625668160000|2021-07-07 14:29:20|14596|14476|14596.89|14476.89|14596.9|14476.9|14595.6|14475.6|10
1625668170000|2021-07-07 14:29:30|14597.45|14477.45|14598.07|14478.07|14598.93|14478.93|14597.45|14477.45|9
1625668180000|2021-07-07 14:29:40|14597.43|14477.43|14594.92|14474.92|14597.43|14477.43|14594.64|14474.64|9
1625668190000|2021-07-07 14:29:50|14594.39|14474.39|14586.27|14466.27|14594.39|14474.39|14586.27|14466.27|10
1625668200000|2021-07-07 14:30:00|14585.28|14465.28|14582.29|14462.29|14585.28|14465.28|14581.92|14461.92|10
1625668210000|2021-07-07 14:30:10|14582.49|14462.49|14585.9|14465.9|14585.9|14465.9|14582.49|14462.49|10
1625668220000|2021-07-07 14:30:20|14585.97|14465.97|14585.86|14465.86|14586.28|14466.28|14585.45|14465.45|10
1625668230000|2021-07-07 14:30:30|14586.25|14466.25|14587.07|14467.07|14587.1|14467.1|14586.25|14466.25|10
1625668240000|2021-07-07 14:30:40|14586.93|14466.93|14589.51|14469.51|14589.51|14469.51|14586.93|14466.93|9
1625668250000|2021-07-07 14:30:50|14589.54|14469.54|14588.36|14468.36|14589.69|14469.69|14588.2|14468.2|10
1625668260000|2021-07-07 14:31:00|14588.3|14468.3|14586.73|14466.73|14588.3|14468.3|14586.68|14466.68|9
1625668270000|2021-07-07 14:31:10|14586.52|14466.52|14586.28|14466.28|14586.52|14466.52|14585.99|14465.99|9
1625668280000|2021-07-07 14:31:20|14586.35|14466.35|14586.74|14466.74|14586.94|14466.94|14585.26|14465.26|10
1625668290000|2021-07-07 14:31:30|14586.81|14466.81|14585.63|14465.63|14587.22|14467.22|14584.82|14464.82|10
1625668300000|2021-07-07 14:31:40|14585.65|14465.65|14584.75|14464.75|14585.7|14465.7|14584.55|14464.55|10
1625668310000|2021-07-07 14:31:50|14584.54|14464.54|14583.74|14463.74|14584.64|14464.64|14583.74|14463.74|10
1625668320000|2021-07-07 14:32:00|14583.76|14463.76|14588.37|14468.37|14588.37|14468.37|14583.69|14463.69|10
1625668330000|2021-07-07 14:32:10|14588.85|14468.85|14589.56|14469.56|14589.72|14469.72|14588.85|14468.85|9
1625668340000|2021-07-07 14:32:20|14588.89|14468.89|14588.92|14468.92|14589.48|14469.48|14588.78|14468.78|8
1625668350000|2021-07-07 14:32:30|14588.81|14468.81|14588.94|14468.94|14588.94|14468.94|14587.86|14467.86|10
1625668360000|2021-07-07 14:32:40|14588.91|14468.91|14586.6|14466.6|14588.91|14468.91|14586.6|14466.6|8
1625668370000|2021-07-07 14:32:50|14586.53|14466.53|14584|14464|14586.53|14466.53|14584|14464|10
1625668380000|2021-07-07 14:33:00|14583.84|14463.84|14582.81|14462.81|14583.84|14463.84|14582.2|14462.2|10
1625668390000|2021-07-07 14:33:10|14582.92|14462.92|14586.47|14466.47|14586.47|14466.47|14582.92|14462.92|10
1625668400000|2021-07-07 14:33:20|14586.87|14466.87|14586.73|14466.73|14587.21|14467.21|14586.47|14466.47|10
1625668410000|2021-07-07 14:33:30|14586.62|14466.62|14584.39|14464.39|14586.62|14466.62|14584.34|14464.34|9
1625668420000|2021-07-07 14:33:40|14583.91|14463.91|14582.88|14462.88|14583.91|14463.91|14582.7|14462.7|10
1625668430000|2021-07-07 14:33:50|14583.16|14463.16|14583.27|14463.27|14583.48|14463.48|14582.96|14462.96|10
1625668440000|2021-07-07 14:34:00|14583.4|14463.4|14582.64|14462.64|14583.4|14463.4|14582.17|14462.17|9
1625668450000|2021-07-07 14:34:10|14582.57|14462.57|14579.89|14459.89|14582.57|14462.57|14579.89|14459.89|9
1625668460000|2021-07-07 14:34:20|14579.73|14459.73|14579.91|14459.91|14579.91|14459.91|14579.15|14459.15|10
1625668470000|2021-07-07 14:34:30|14579.92|14459.92|14578.83|14458.83|14580.18|14460.18|14578.66|14458.66|9
1625668480000|2021-07-07 14:34:40|14578.54|14458.54|14577.42|14457.42|14579.65|14459.65|14577.42|14457.42|9
1625668490000|2021-07-07 14:34:50|14577.4|14457.4|14575.24|14455.24|14577.94|14457.94|14574.4|14454.4|10
1625668500000|2021-07-07 14:35:00|14575.54|14455.54|14564.73|14444.73|14575.54|14455.54|14564.73|14444.73|10
1625668510000|2021-07-07 14:35:10|14564.86|14444.86|14564.68|14444.68|14564.86|14444.86|14563.47|14443.47|10
1625668520000|2021-07-07 14:35:20|14564.47|14444.47|14563.3|14443.3|14564.47|14444.47|14563.3|14443.3|9
1625668530000|2021-07-07 14:35:30|14562.65|14442.65|14561.04|14441.04|14562.88|14442.88|14561.04|14441.04|10
1625668540000|2021-07-07 14:35:40|14561|14441|14559.36|14439.36|14561|14441|14558.85|14438.85|9
1625668550000|2021-07-07 14:35:50|14559.24|14439.24|14557.75|14437.75|14559.24|14439.24|14557.66|14437.66|10
1625668560000|2021-07-07 14:36:00|14556.97|14436.97|14552.46|14432.46|14556.97|14436.97|14552.46|14432.46|10
1625668570000|2021-07-07 14:36:10|14552.63|14432.63|14550.79|14430.79|14552.63|14432.63|14550.79|14430.79|9
1625668580000|2021-07-07 14:36:20|14550.24|14430.24|14550.31|14430.31|14550.44|14430.44|14549.37|14429.37|10
1625668590000|2021-07-07 14:36:30|14550.32|14430.32|14549.8|14429.8|14550.43|14430.43|14548.88|14428.88|10
1625668600000|2021-07-07 14:36:40|14549.28|14429.28|14545.73|14425.73|14549.28|14429.28|14545.73|14425.73|10
1625668610000|2021-07-07 14:36:50|14545.64|14425.64|14545.54|14425.54|14545.71|14425.71|14545.18|14425.18|9
1625668620000|2021-07-07 14:37:00|14545.53|14425.53|14545.66|14425.66|14546.25|14426.25|14544.79|14424.79|10
1625668630000|2021-07-07 14:37:10|14545.69|14425.69|14547.46|14427.46|14547.46|14427.46|14544.99|14424.99|10
1625668640000|2021-07-07 14:37:20|14548.54|14428.54|14549.76|14429.76|14550.39|14430.39|14548.53|14428.53|9
1625668650000|2021-07-07 14:37:30|14549.53|14429.53|14549.05|14429.05|14549.57|14429.57|14548.85|14428.85|10
1625668660000|2021-07-07 14:37:40|14549.03|14429.03|14548.63|14428.63|14549.42|14429.42|14548.36|14428.36|10
1625668670000|2021-07-07 14:37:50|14548.66|14428.66|14548.61|14428.61|14550.08|14430.08|14548.37|14428.37|10
1625668680000|2021-07-07 14:38:00|14548.21|14428.21|14546.87|14426.87|14548.21|14428.21|14546.52|14426.52|10
1625668690000|2021-07-07 14:38:10|14546.81|14426.81|14545.66|14425.66|14546.81|14426.81|14544.11|14424.11|10
1625668700000|2021-07-07 14:38:20|14545.57|14425.57|14543.91|14423.91|14545.57|14425.57|14543.9|14423.9|10
1625668710000|2021-07-07 14:38:30|14544.09|14424.09|14536.35|14416.35|14544.09|14424.09|14536.35|14416.35|10
1625668720000|2021-07-07 14:38:40|14536.52|14416.52|14529.28|14409.28|14536.52|14416.52|14528.79|14408.79|10
1625668730000|2021-07-07 14:38:50|14529.23|14409.23|14526.61|14406.61|14530.13|14410.13|14526.47|14406.47|10
1625668740000|2021-07-07 14:39:00|14527.19|14407.19|14527.59|14407.59|14528.61|14408.61|14526.98|14406.98|10
1625668750000|2021-07-07 14:39:10|14527.66|14407.66|14528.5|14408.5|14528.5|14408.5|14527.48|14407.48|10
1625668760000|2021-07-07 14:39:20|14528.67|14408.67|14530.44|14410.44|14530.44|14410.44|14528.42|14408.42|10
1625668770000|2021-07-07 14:39:30|14531.63|14411.63|14532.54|14412.54|14532.54|14412.54|14531.22|14411.22|10
1625668780000|2021-07-07 14:39:40|14532.52|14412.52|14532.71|14412.71|14533.22|14413.22|14532.52|14412.52|9
1625668790000|2021-07-07 14:39:50|14532.52|14412.52|14532.46|14412.46|14532.58|14412.58|14532.22|14412.22|10
1625668800000|2021-07-07 14:40:00|14533.38|14413.38|14534.25|14414.25|14535.02|14415.02|14533.38|14413.38|9
1625668810000|2021-07-07 14:40:10|14534.26|14414.26|14537.09|14417.09|14537.09|14417.09|14534.26|14414.26|10
1625668820000|2021-07-07 14:40:20|14537.74|14417.74|14539.31|14419.31|14540.09|14420.09|14537.74|14417.74|10
1625668830000|2021-07-07 14:40:30|14539.95|14419.95|14539.68|14419.68|14540.09|14420.09|14538.96|14418.96|10
1625668840000|2021-07-07 14:40:40|14539.55|14419.55|14540|14420|14540.47|14420.47|14539.55|14419.55|10
1625668850000|2021-07-07 14:40:50|14539.75|14419.75|14536.52|14416.52|14539.78|14419.78|14536.52|14416.52|10
1625668860000|2021-07-07 14:41:00|14536.48|14416.48|14536.64|14416.64|14537.19|14417.19|14535.97|14415.97|10
1625668870000|2021-07-07 14:41:10|14537.66|14417.66|14538.39|14418.39|14539.03|14419.03|14536.83|14416.83|10
1625668880000|2021-07-07 14:41:20|14538.23|14418.23|14539.53|14419.53|14539.53|14419.53|14538.19|14418.19|10
1625668890000|2021-07-07 14:41:30|14538.65|14418.65|14538.51|14418.51|14538.71|14418.71|14538.51|14418.51|9
1625668900000|2021-07-07 14:41:40|14538.26|14418.26|14539.49|14419.49|14539.49|14419.49|14537.84|14417.84|10
1625668910000|2021-07-07 14:41:50|14539.35|14419.35|14538.17|14418.17|14539.35|14419.35|14538.17|14418.17|9
1625668920000|2021-07-07 14:42:00|14539.08|14419.08|14536.48|14416.48|14539.38|14419.38|14536.48|14416.48|10
1625668930000|2021-07-07 14:42:10|14536.46|14416.46|14536.92|14416.92|14536.95|14416.95|14535.63|14415.63|10
1625668940000|2021-07-07 14:42:20|14536.98|14416.98|14535.85|14415.85|14537.14|14417.14|14535.85|14415.85|9
1625668950000|2021-07-07 14:42:30|14536.77|14416.77|14533.3|14413.3|14536.77|14416.77|14533.27|14413.27|10
1625668960000|2021-07-07 14:42:40|14532.89|14412.89|14531.71|14411.71|14533.11|14413.11|14531.54|14411.54|10
1625668970000|2021-07-07 14:42:50|14531.31|14411.31|14531.27|14411.27|14531.31|14411.31|14529.94|14409.94|10
1625668980000|2021-07-07 14:43:00|14531.31|14411.31|14531.66|14411.66|14532.7|14412.7|14531.16|14411.16|10
1625668990000|2021-07-07 14:43:10|14531.94|14411.94|14531.41|14411.41|14533.52|14413.52|14531.24|14411.24|10
1625669000000|2021-07-07 14:43:20|14531.92|14411.92|14527.24|14407.24|14532.05|14412.05|14527.24|14407.24|10
1625669010000|2021-07-07 14:43:30|14527.36|14407.36|14527.23|14407.23|14528.61|14408.61|14526.53|14406.53|10
1625669020000|2021-07-07 14:43:40|14527.43|14407.43|14526.18|14406.18|14528.3|14408.3|14526.18|14406.18|10
1625669030000|2021-07-07 14:43:50|14526.42|14406.42|14522.8|14402.8|14526.42|14406.42|14522.79|14402.79|9
1625669040000|2021-07-07 14:44:00|14522.55|14402.55|14519.41|14399.41|14522.55|14402.55|14519.41|14399.41|10
1625669050000|2021-07-07 14:44:10|14519.43|14399.43|14518.13|14398.13|14519.43|14399.43|14518.13|14398.13|10
1625669060000|2021-07-07 14:44:20|14518.99|14398.99|14508.67|14388.67|14519.22|14399.22|14508.67|14388.67|10
1625669070000|2021-07-07 14:44:30|14506.88|14386.88|14504.33|14384.33|14506.88|14386.88|14504.05|14384.05|10
1625669080000|2021-07-07 14:44:40|14503.25|14383.25|14493.92|14373.92|14503.28|14383.28|14493.92|14373.92|10
1625669090000|2021-07-07 14:44:50|14493.41|14373.41|14484.9|14364.9|14493.41|14373.41|14484.9|14364.9|10
1625669100000|2021-07-07 14:45:00|14484.57|14364.57|14483.23|14363.23|14486.47|14366.47|14481.87|14361.87|10
1625669110000|2021-07-07 14:45:10|14484.63|14364.63|14485.84|14365.84|14487.64|14367.64|14484.63|14364.63|10
1625669120000|2021-07-07 14:45:20|14486.54|14366.54|14488.98|14368.98|14488.98|14368.98|14485.86|14365.86|10
1625669130000|2021-07-07 14:45:30|14489.54|14369.54|14495.9|14375.9|14495.9|14375.9|14489.54|14369.54|10
1625669140000|2021-07-07 14:45:40|14495.57|14375.57|14494.88|14374.88|14495.7|14375.7|14494.26|14374.26|10
1625669150000|2021-07-07 14:45:50|14495|14375|14496.63|14376.63|14496.68|14376.68|14495|14375|9
1625669160000|2021-07-07 14:46:00|14496.74|14376.74|14501.79|14381.79|14501.84|14381.84|14496.74|14376.74|10
1625669170000|2021-07-07 14:46:10|14502.77|14382.77|14507.35|14387.35|14507.35|14387.35|14502.77|14382.77|10
1625669180000|2021-07-07 14:46:20|14507.95|14387.95|14510.77|14390.77|14510.82|14390.82|14507.26|14387.26|10
1625669190000|2021-07-07 14:46:30|14510.92|14390.92|14512.47|14392.47|14512.7|14392.7|14510.72|14390.72|10
1625669200000|2021-07-07 14:46:40|14512.84|14392.84|14513.39|14393.39|14513.83|14393.83|14512.84|14392.84|8
1625669210000|2021-07-07 14:46:50|14513.42|14393.42|14506.74|14386.74|14513.42|14393.42|14506.74|14386.74|10
1625669220000|2021-07-07 14:47:00|14507.14|14387.14|14505.54|14385.54|14507.49|14387.49|14505.44|14385.44|10
1625669230000|2021-07-07 14:47:10|14505.59|14385.59|14507.7|14387.7|14507.7|14387.7|14505.08|14385.08|10
1625669240000|2021-07-07 14:47:20|14507.85|14387.85|14508.49|14388.49|14508.73|14388.73|14507.85|14387.85|10
1625669250000|2021-07-07 14:47:30|14508.61|14388.61|14509.89|14389.89|14510.12|14390.12|14508.61|14388.61|10
1625669260000|2021-07-07 14:47:40|14510.55|14390.55|14508.46|14388.46|14510.55|14390.55|14508.11|14388.11|10
1625669270000|2021-07-07 14:47:50|14508.38|14388.38|14508.75|14388.75|14508.79|14388.79|14507.75|14387.75|10
1625669280000|2021-07-07 14:48:00|14508.8|14388.8|14508.64|14388.64|14509.22|14389.22|14508.64|14388.64|9
1625669290000|2021-07-07 14:48:10|14508.45|14388.45|14506.36|14386.36|14509.41|14389.41|14506.36|14386.36|9
1625669300000|2021-07-07 14:48:20|14506.31|14386.31|14507.31|14387.31|14508.07|14388.07|14506.31|14386.31|10
1625669310000|2021-07-07 14:48:30|14507.15|14387.15|14506.6|14386.6|14507.15|14387.15|14506.41|14386.41|8
1625669320000|2021-07-07 14:48:40|14506.7|14386.7|14505.89|14385.89|14506.72|14386.72|14505.89|14385.89|9
1625669330000|2021-07-07 14:48:50|14505.49|14385.49|14506.17|14386.17|14506.34|14386.34|14505.06|14385.06|10
1625669340000|2021-07-07 14:49:00|14505.97|14385.97|14504.69|14384.69|14505.97|14385.97|14504.5|14384.5|10
1625669350000|2021-07-07 14:49:10|14504.72|14384.72|14506.41|14386.41|14506.41|14386.41|14504.43|14384.43|10
1625669360000|2021-07-07 14:49:20|14505.86|14385.86|14507.36|14387.36|14507.36|14387.36|14504.84|14384.84|10
1625669370000|2021-07-07 14:49:30|14507.42|14387.42|14507.64|14387.64|14507.64|14387.64|14506.65|14386.65|10
1625669380000|2021-07-07 14:49:40|14507.78|14387.78|14508.68|14388.68|14508.76|14388.76|14507.78|14387.78|10
1625669390000|2021-07-07 14:49:50|14508.81|14388.81|14509.48|14389.48|14509.79|14389.79|14508.45|14388.45|10
1625669400000|2021-07-07 14:50:00|14509.21|14389.21|14506.74|14386.74|14509.21|14389.21|14506.74|14386.74|10
1625669410000|2021-07-07 14:50:10|14506.95|14386.95|14505.61|14385.61|14507.54|14387.54|14505.59|14385.59|10
1625669420000|2021-07-07 14:50:20|14506.23|14386.23|14507.6|14387.6|14507.6|14387.6|14505.96|14385.96|10
1625669430000|2021-07-07 14:50:30|14507.54|14387.54|14507.69|14387.69|14508.64|14388.64|14507.39|14387.39|10
1625669440000|2021-07-07 14:50:40|14507.84|14387.84|14508.49|14388.49|14508.61|14388.61|14507.83|14387.83|10
1625669450000|2021-07-07 14:50:50|14508.63|14388.63|14510.28|14390.28|14510.28|14390.28|14508.63|14388.63|8
1625669460000|2021-07-07 14:51:00|14510.34|14390.34|14512.29|14392.29|14512.29|14392.29|14509.97|14389.97|10
1625669470000|2021-07-07 14:51:10|14512.4|14392.4|14515.72|14395.72|14515.72|14395.72|14512.4|14392.4|9
1625669480000|2021-07-07 14:51:20|14515.45|14395.45|14516.7|14396.7|14517.2|14397.2|14515.36|14395.36|9
1625669490000|2021-07-07 14:51:30|14516.81|14396.81|14516.58|14396.58|14516.98|14396.98|14516.05|14396.05|9
1625669500000|2021-07-07 14:51:40|14516.6|14396.6|14519.96|14399.96|14520.29|14400.29|14516.6|14396.6|10
1625669510000|2021-07-07 14:51:50|14520.01|14400.01|14520.59|14400.59|14520.82|14400.82|14519.9|14399.9|10
1625669520000|2021-07-07 14:52:00|14520.85|14400.85|14519.12|14399.12|14520.85|14400.85|14519.12|14399.12|10
1625669530000|2021-07-07 14:52:10|14519.05|14399.05|14518.67|14398.67|14519.06|14399.06|14517.51|14397.51|10
1625669540000|2021-07-07 14:52:20|14518.64|14398.64|14518.29|14398.29|14518.76|14398.76|14518.25|14398.25|9
1625669550000|2021-07-07 14:52:30|14518.28|14398.28|14518.04|14398.04|14518.61|14398.61|14517.73|14397.73|9
1625669560000|2021-07-07 14:52:40|14518.13|14398.13|14519.4|14399.4|14519.4|14399.4|14518.1|14398.1|10
1625669570000|2021-07-07 14:52:50|14519.48|14399.48|14521.31|14401.31|14521.37|14401.37|14519.48|14399.48|8
1625669580000|2021-07-07 14:53:00|14521.19|14401.19|14518.6|14398.6|14521.83|14401.83|14518.6|14398.6|10
1625669590000|2021-07-07 14:53:10|14518.5|14398.5|14515.48|14395.48|14518.76|14398.76|14515.48|14395.48|10
1625669600000|2021-07-07 14:53:20|14516.39|14396.39|14515.06|14395.06|14516.39|14396.39|14515.06|14395.06|8
1625669610000|2021-07-07 14:53:30|14514.84|14394.84|14513.93|14393.93|14514.91|14394.91|14513.68|14393.68|10
1625669620000|2021-07-07 14:53:40|14513.74|14393.74|14514.98|14394.98|14514.98|14394.98|14513.69|14393.69|10
1625669630000|2021-07-07 14:53:50|14514.45|14394.45|14507.37|14387.37|14514.45|14394.45|14507.37|14387.37|10
1625669640000|2021-07-07 14:54:00|14507.76|14387.76|14499.66|14379.66|14507.76|14387.76|14499.31|14379.31|10
1625669650000|2021-07-07 14:54:10|14499.64|14379.64|14500.95|14380.95|14501.03|14381.03|14499.64|14379.64|10
1625669660000|2021-07-07 14:54:20|14500.77|14380.77|14497.79|14377.79|14500.77|14380.77|14497.79|14377.79|9
1625669670000|2021-07-07 14:54:30|14497.19|14377.19|14495.3|14375.3|14497.77|14377.77|14495.3|14375.3|10
1625669680000|2021-07-07 14:54:40|14495.19|14375.19|14491.87|14371.87|14495.7|14375.7|14491.85|14371.85|10
1625669690000|2021-07-07 14:54:50|14492.37|14372.37|14481.61|14361.61|14492.5|14372.5|14481.61|14361.61|10
1625669700000|2021-07-07 14:55:00|14481.44|14361.44|14482.16|14362.16|14482.62|14362.62|14481.11|14361.11|10
1625669710000|2021-07-07 14:55:10|14482.34|14362.34|14484.6|14364.6|14484.6|14364.6|14481.77|14361.77|10
1625669720000|2021-07-07 14:55:20|14484.56|14364.56|14484.2|14364.2|14484.56|14364.56|14483.42|14363.42|10
1625669730000|2021-07-07 14:55:30|14484.11|14364.11|14483.49|14363.49|14484.11|14364.11|14482.55|14362.55|10
1625669740000|2021-07-07 14:55:40|14483.64|14363.64|14481.98|14361.98|14483.64|14363.64|14481.8|14361.8|10
1625669750000|2021-07-07 14:55:50|14482.26|14362.26|14482.75|14362.75|14482.94|14362.94|14482.03|14362.03|10
1625669760000|2021-07-07 14:56:00|14482.9|14362.9|14484.35|14364.35|14484.35|14364.35|14482.9|14362.9|10
1625669770000|2021-07-07 14:56:10|14484.16|14364.16|14484.25|14364.25|14484.25|14364.25|14483.72|14363.72|10
1625669780000|2021-07-07 14:56:20|14483.85|14363.85|14487.55|14367.55|14487.55|14367.55|14483.85|14363.85|10
1625669790000|2021-07-07 14:56:30|14488.19|14368.19|14488.66|14368.66|14488.66|14368.66|14488.19|14368.19|7
1625669800000|2021-07-07 14:56:40|14488.6|14368.6|14488.62|14368.62|14488.73|14368.73|14488.43|14368.43|7
1625669810000|2021-07-07 14:56:50|14488.48|14368.48|14489.06|14369.06|14489.06|14369.06|14488.48|14368.48|9
1625669820000|2021-07-07 14:57:00|14489.11|14369.11|14490.33|14370.33|14490.33|14370.33|14489.11|14369.11|9
1625669830000|2021-07-07 14:57:10|14490.48|14370.48|14489.78|14369.78|14490.66|14370.66|14489.69|14369.69|10
1625669840000|2021-07-07 14:57:20|14489.94|14369.94|14489.74|14369.74|14489.94|14369.94|14489.69|14369.69|10
1625669850000|2021-07-07 14:57:30|14490.15|14370.15|14487.85|14367.85|14490.15|14370.15|14487.85|14367.85|10
1625669860000|2021-07-07 14:57:40|14487.9|14367.9|14485.96|14365.96|14487.9|14367.9|14485.96|14365.96|10
1625669870000|2021-07-07 14:57:50|14484.95|14364.95|14475.89|14355.89|14484.95|14364.95|14475.42|14355.42|9
1625669880000|2021-07-07 14:58:00|14474.26|14354.26|14470.97|14350.97|14474.26|14354.26|14470.97|14350.97|10
1625669890000|2021-07-07 14:58:10|14471.96|14351.96|14472.46|14352.46|14472.46|14352.46|14471.35|14351.35|10
1625669900000|2021-07-07 14:58:20|14472.11|14352.11|14468.62|14348.62|14472.11|14352.11|14468.1|14348.1|10
1625669910000|2021-07-07 14:58:30|14468.56|14348.56|14471.08|14351.08|14471.08|14351.08|14467.67|14347.67|10
1625669920000|2021-07-07 14:58:40|14470.95|14350.95|14471.53|14351.53|14472.3|14352.3|14470.67|14350.67|10
1625669930000|2021-07-07 14:58:50|14470.84|14350.84|14471.82|14351.82|14471.82|14351.82|14470.53|14350.53|10
1625669940000|2021-07-07 14:59:00|14471.59|14351.59|14474.72|14354.72|14474.72|14354.72|14471.59|14351.59|10
1625669950000|2021-07-07 14:59:10|14475|14355|14483.99|14363.99|14483.99|14363.99|14475|14355|10
1625669960000|2021-07-07 14:59:20|14484.05|14364.05|14487.88|14367.88|14487.95|14367.95|14483.67|14363.67|10
1625669970000|2021-07-07 14:59:30|14489.97|14369.97|14493.2|14373.2|14493.46|14373.46|14489.97|14369.97|10
1625669980000|2021-07-07 14:59:40|14493.28|14373.28|14493.36|14373.36|14493.49|14373.49|14492.54|14372.54|10
1625669990000|2021-07-07 14:59:50|14492.98|14372.98|14491.52|14371.52|14493.16|14373.16|14491.52|14371.52|10
1625670000000|2021-07-07 15:00:00|14491.53|14371.53|14487.01|14367.01|14491.66|14371.66|14487.01|14367.01|10
1625670010000|2021-07-07 15:00:10|14486.55|14366.55|14489.65|14369.65|14489.65|14369.65|14485.36|14365.36|10
1625670020000|2021-07-07 15:00:20|14490|14370|14495.15|14375.15|14495.15|14375.15|14489.94|14369.94|10
1625670030000|2021-07-07 15:00:30|14495.14|14375.14|14492|14372|14495.14|14375.14|14491.49|14371.49|10
1625670040000|2021-07-07 15:00:40|14491.96|14371.96|14493.93|14373.93|14494|14374|14491.96|14371.96|10
1625670050000|2021-07-07 15:00:50|14493.99|14373.99|14495.23|14375.23|14495.23|14375.23|14493.11|14373.11|10
1625670060000|2021-07-07 15:01:00|14496.27|14376.27|14496.07|14376.07|14496.56|14376.56|14495.83|14375.83|10
1625670070000|2021-07-07 15:01:10|14496.28|14376.28|14496.4|14376.4|14497.07|14377.07|14495.93|14375.93|10
1625670080000|2021-07-07 15:01:20|14497.85|14377.85|14497.74|14377.74|14498.47|14378.47|14497.62|14377.62|10
1625670090000|2021-07-07 15:01:30|14497.67|14377.67|14499.23|14379.23|14499.23|14379.23|14497.67|14377.67|9
1625670100000|2021-07-07 15:01:40|14499.35|14379.35|14499.35|14379.35|14499.83|14379.83|14499.31|14379.31|8
1625670110000|2021-07-07 15:01:50|14499.29|14379.29|14498.19|14378.19|14500.01|14380.01|14498.13|14378.13|10
1625670120000|2021-07-07 15:02:00|14498.29|14378.29|14499.61|14379.61|14499.62|14379.62|14498.29|14378.29|10
1625670130000|2021-07-07 15:02:10|14499.62|14379.62|14500.04|14380.04|14500.25|14380.25|14499.62|14379.62|10
1625670140000|2021-07-07 15:02:20|14500.09|14380.09|14500.86|14380.86|14501.14|14381.14|14500.09|14380.09|10
1625670150000|2021-07-07 15:02:30|14500.92|14380.92|14508.05|14388.05|14508.05|14388.05|14500.82|14380.82|10
1625670160000|2021-07-07 15:02:40|14506.77|14386.77|14509.64|14389.64|14509.69|14389.69|14506.77|14386.77|10
1625670170000|2021-07-07 15:02:50|14510.37|14390.37|14512|14392|14512.02|14392.02|14510.37|14390.37|10
1625670180000|2021-07-07 15:03:00|14511.5|14391.5|14509.89|14389.89|14511.85|14391.85|14509.89|14389.89|10
1625670190000|2021-07-07 15:03:10|14509.49|14389.49|14509.82|14389.82|14511.28|14391.28|14509.37|14389.37|10
1625670200000|2021-07-07 15:03:20|14509.49|14389.49|14510.61|14390.61|14510.65|14390.65|14509.49|14389.49|9
1625670210000|2021-07-07 15:03:30|14509.93|14389.93|14510.1|14390.1|14510.23|14390.23|14509.23|14389.23|10
1625670220000|2021-07-07 15:03:40|14510.05|14390.05|14511.1|14391.1|14511.2|14391.2|14509.89|14389.89|9
1625670230000|2021-07-07 15:03:50|14511.2|14391.2|14512.05|14392.05|14512.05|14392.05|14510.82|14390.82|9
1625670240000|2021-07-07 15:04:00|14512.58|14392.58|14515.78|14395.78|14515.81|14395.81|14512.58|14392.58|10
1625670250000|2021-07-07 15:04:10|14516.61|14396.61|14517.97|14397.97|14517.97|14397.97|14516.46|14396.46|10
1625670260000|2021-07-07 15:04:20|14518.21|14398.21|14517.6|14397.6|14518.21|14398.21|14517.21|14397.21|10
1625670270000|2021-07-07 15:04:30|14517.8|14397.8|14519.49|14399.49|14519.49|14399.49|14517.8|14397.8|10
1625670280000|2021-07-07 15:04:40|14519.42|14399.42|14518.99|14398.99|14519.95|14399.95|14518.99|14398.99|10
1625670290000|2021-07-07 15:04:50|14519.14|14399.14|14520.62|14400.62|14520.72|14400.72|14519.14|14399.14|9
1625670300000|2021-07-07 15:05:00|14520.61|14400.61|14520.6|14400.6|14521.03|14401.03|14520.26|14400.26|9
1625670310000|2021-07-07 15:05:10|14520.47|14400.47|14516.87|14396.87|14520.47|14400.47|14516.87|14396.87|10
1625670320000|2021-07-07 15:05:20|14516.91|14396.91|14517.83|14397.83|14517.83|14397.83|14516.89|14396.89|10
1625670330000|2021-07-07 15:05:30|14517.97|14397.97|14518.11|14398.11|14518.49|14398.49|14517.97|14397.97|9
1625670340000|2021-07-07 15:05:40|14518.32|14398.32|14518.81|14398.81|14519.33|14399.33|14518.32|14398.32|10
1625670350000|2021-07-07 15:05:50|14518.71|14398.71|14518.54|14398.54|14518.71|14398.71|14517.91|14397.91|9
1625670360000|2021-07-07 15:06:00|14518.61|14398.61|14521.08|14401.08|14521.1|14401.1|14518.61|14398.61|10
1625670370000|2021-07-07 15:06:10|14521.17|14401.17|14520.46|14400.46|14522.16|14402.16|14518.73|14398.73|10
1625670380000|2021-07-07 15:06:20|14519.84|14399.84|14520.35|14400.35|14521.28|14401.28|14519.84|14399.84|10
1625670390000|2021-07-07 15:06:30|14518.85|14398.85|14517.87|14397.87|14518.91|14398.91|14517.87|14397.87|10
1625670400000|2021-07-07 15:06:40|14517.67|14397.67|14516.3|14396.3|14518.53|14398.53|14516.24|14396.24|10
1625670410000|2021-07-07 15:06:50|14516.39|14396.39|14516.42|14396.42|14516.42|14396.42|14515.37|14395.37|10
1625670420000|2021-07-07 15:07:00|14516.55|14396.55|14516.05|14396.05|14516.56|14396.56|14516.05|14396.05|9
1625670430000|2021-07-07 15:07:10|14516.13|14396.13|14517.09|14397.09|14517.09|14397.09|14516.13|14396.13|7
1625670440000|2021-07-07 15:07:20|14517.19|14397.19|14518.79|14398.79|14518.79|14398.79|14517.16|14397.16|9
1625670450000|2021-07-07 15:07:30|14518.61|14398.61|14519.41|14399.41|14519.41|14399.41|14518.49|14398.49|10
1625670460000|2021-07-07 15:07:40|14519.6|14399.6|14519.46|14399.46|14520.02|14400.02|14518.63|14398.63|10
1625670470000|2021-07-07 15:07:50|14519.22|14399.22|14519.4|14399.4|14519.4|14399.4|14518.37|14398.37|10
1625670480000|2021-07-07 15:08:00|14519.5|14399.5|14519.89|14399.89|14519.89|14399.89|14519.17|14399.17|9
1625670490000|2021-07-07 15:08:10|14519.86|14399.86|14517.94|14397.94|14519.9|14399.9|14517|14397|10
1625670500000|2021-07-07 15:08:20|14517.81|14397.81|14517.54|14397.54|14518.02|14398.02|14517.33|14397.33|9
1625670510000|2021-07-07 15:08:30|14517.57|14397.57|14515.71|14395.71|14517.57|14397.57|14515.55|14395.55|10
1625670520000|2021-07-07 15:08:40|14515.68|14395.68|14516.2|14396.2|14516.2|14396.2|14515.56|14395.56|10
1625670530000|2021-07-07 15:08:50|14516.12|14396.12|14516.39|14396.39|14516.39|14396.39|14515.85|14395.85|10
1625670540000|2021-07-07 15:09:00|14516.47|14396.47|14516.21|14396.21|14517.19|14397.19|14516.21|14396.21|10
1625670550000|2021-07-07 15:09:10|14516.16|14396.16|14514.53|14394.53|14516.27|14396.27|14514.53|14394.53|10
1625670560000|2021-07-07 15:09:20|14513.77|14393.77|14510.66|14390.66|14513.77|14393.77|14510.64|14390.64|10
1625670570000|2021-07-07 15:09:30|14510.17|14390.17|14508.52|14388.52|14510.17|14390.17|14508.25|14388.25|10
1625670580000|2021-07-07 15:09:40|14507.93|14387.93|14506.08|14386.08|14507.93|14387.93|14506|14386|10
1625670590000|2021-07-07 15:09:50|14505.66|14385.66|14504.54|14384.54|14505.72|14385.72|14504.54|14384.54|10
1625670600000|2021-07-07 15:10:00|14504.66|14384.66|14503.59|14383.59|14505.04|14385.04|14503.52|14383.52|9
1625670610000|2021-07-07 15:10:10|14502.87|14382.87|14503.71|14383.71|14503.92|14383.92|14502.73|14382.73|10
1625670620000|2021-07-07 15:10:20|14502.95|14382.95|14505.04|14385.04|14505.04|14385.04|14502.74|14382.74|9
1625670630000|2021-07-07 15:10:30|14505.15|14385.15|14504.28|14384.28|14505.67|14385.67|14504.28|14384.28|10
1625670640000|2021-07-07 15:10:40|14503.89|14383.89|14498.2|14378.2|14503.89|14383.89|14497.46|14377.46|10
1625670650000|2021-07-07 15:10:50|14498.51|14378.51|14499.12|14379.12|14499.31|14379.31|14498|14378|10
1625670660000|2021-07-07 15:11:00|14499.19|14379.19|14498.52|14378.52|14499.19|14379.19|14498.49|14378.49|10
1625670670000|2021-07-07 15:11:10|14497.68|14377.68|14494.88|14374.88|14497.68|14377.68|14494.87|14374.87|10
1625670680000|2021-07-07 15:11:20|14494.07|14374.07|14492.42|14372.42|14494.07|14374.07|14491.17|14371.17|10
1625670690000|2021-07-07 15:11:30|14492.6|14372.6|14492.78|14372.78|14493.02|14373.02|14492.2|14372.2|10
1625670700000|2021-07-07 15:11:40|14492.88|14372.88|14494.88|14374.88|14495.04|14375.04|14492.82|14372.82|10
1625670710000|2021-07-07 15:11:50|14494.81|14374.81|14493.45|14373.45|14494.85|14374.85|14492.34|14372.34|10
1625670720000|2021-07-07 15:12:00|14493.61|14373.61|14493.11|14373.11|14494.88|14374.88|14493.11|14373.11|10
1625670730000|2021-07-07 15:12:10|14493.91|14373.91|14493.45|14373.45|14493.91|14373.91|14492.96|14372.96|10
1625670740000|2021-07-07 15:12:20|14493.77|14373.77|14495.43|14375.43|14495.43|14375.43|14492.87|14372.87|10
1625670750000|2021-07-07 15:12:30|14495.79|14375.79|14496.11|14376.11|14496.46|14376.46|14495.78|14375.78|10
1625670760000|2021-07-07 15:12:40|14496.16|14376.16|14497.36|14377.36|14497.36|14377.36|14496.08|14376.08|9
1625670770000|2021-07-07 15:12:50|14497.77|14377.77|14497.53|14377.53|14498.61|14378.61|14497.53|14377.53|10
1625670780000|2021-07-07 15:13:00|14497.57|14377.57|14496.79|14376.79|14497.93|14377.93|14496.78|14376.78|9
1625670790000|2021-07-07 15:13:10|14496.83|14376.83|14495.23|14375.23|14496.83|14376.83|14495.22|14375.22|9
1625670800000|2021-07-07 15:13:20|14495.31|14375.31|14494.02|14374.02|14495.31|14375.31|14494.02|14374.02|10
1625670810000|2021-07-07 15:13:30|14494.03|14374.03|14493.26|14373.26|14494.03|14374.03|14493.26|14373.26|9
1625670820000|2021-07-07 15:13:40|14492.92|14372.92|14496.6|14376.6|14496.74|14376.74|14492.92|14372.92|10
1625670830000|2021-07-07 15:13:50|14496.78|14376.78|14498.85|14378.85|14498.85|14378.85|14496.78|14376.78|10
1625670840000|2021-07-07 15:14:00|14498.72|14378.72|14499.81|14379.81|14499.81|14379.81|14498.72|14378.72|10
1625670850000|2021-07-07 15:14:10|14500.55|14380.55|14502.01|14382.01|14502.72|14382.72|14500.55|14380.55|9
1625670860000|2021-07-07 15:14:20|14501.99|14381.99|14504.59|14384.59|14504.76|14384.76|14501.93|14381.93|10
1625670870000|2021-07-07 15:14:30|14504.84|14384.84|14508.94|14388.94|14508.94|14388.94|14504.84|14384.84|10
1625670880000|2021-07-07 15:14:40|14509.03|14389.03|14508.98|14388.98|14509.45|14389.45|14508.98|14388.98|10
1625670890000|2021-07-07 15:14:50|14509.98|14389.98|14509.55|14389.55|14509.98|14389.98|14509.49|14389.49|7
1625670900000|2021-07-07 15:15:00|14509.47|14389.47|14508.48|14388.48|14509.59|14389.59|14508.48|14388.48|10
1625670910000|2021-07-07 15:15:10|14508.24|14388.24|14504.64|14384.64|14508.24|14388.24|14504.64|14384.64|10
1625670920000|2021-07-07 15:15:20|14504.59|14384.59|14501.97|14381.97|14504.59|14384.59|14501.97|14381.97|10
1625670930000|2021-07-07 15:15:30|14503.08|14383.08|14500|14380|14503.38|14383.38|14500|14380|9
1625670940000|2021-07-07 15:15:40|14499.35|14379.35|14499.88|14379.88|14499.88|14379.88|14498.5|14378.5|10
1625670950000|2021-07-07 15:15:50|14499.87|14379.87|14497.59|14377.59|14499.87|14379.87|14497.59|14377.59|9
1625670960000|2021-07-07 15:16:00|14497.35|14377.35|14497.65|14377.65|14497.97|14377.97|14497.04|14377.04|9
1625670970000|2021-07-07 15:16:10|14497.61|14377.61|14495.03|14375.03|14497.61|14377.61|14495.03|14375.03|10
1625670980000|2021-07-07 15:16:20|14494.95|14374.95|14491.73|14371.73|14494.95|14374.95|14491.73|14371.73|10
1625670990000|2021-07-07 15:16:30|14492.71|14372.71|14493.42|14373.42|14494.42|14374.42|14492.71|14372.71|8
1625671000000|2021-07-07 15:16:40|14493.52|14373.52|14494.99|14374.99|14494.99|14374.99|14493.39|14373.39|10
1625671010000|2021-07-07 15:16:50|14494.48|14374.48|14488.47|14368.47|14494.48|14374.48|14488.29|14368.29|10
1625671020000|2021-07-07 15:17:00|14487.99|14367.99|14484.04|14364.04|14488.32|14368.32|14484.04|14364.04|10
1625671030000|2021-07-07 15:17:10|14482.94|14362.94|14481.79|14361.79|14483.3|14363.3|14480.56|14360.56|10
1625671040000|2021-07-07 15:17:20|14481.85|14361.85|14481.21|14361.21|14482.14|14362.14|14481|14361|10
1625671050000|2021-07-07 15:17:30|14480.76|14360.76|14477.78|14357.78|14481.14|14361.14|14477.78|14357.78|10
1625671060000|2021-07-07 15:17:40|14477.68|14357.68|14475.51|14355.51|14477.68|14357.68|14475.51|14355.51|9
1625671070000|2021-07-07 15:17:50|14475.46|14355.46|14475.2|14355.2|14475.7|14355.7|14474.48|14354.48|10
1625671080000|2021-07-07 15:18:00|14475.74|14355.74|14481.13|14361.13|14481.13|14361.13|14475.66|14355.66|10
1625671090000|2021-07-07 15:18:10|14481.52|14361.52|14481.76|14361.76|14481.77|14361.77|14481.25|14361.25|10
1625671100000|2021-07-07 15:18:20|14481.57|14361.57|14482.52|14362.52|14482.52|14362.52|14480.96|14360.96|9
1625671110000|2021-07-07 15:18:30|14482.54|14362.54|14483.83|14363.83|14483.83|14363.83|14482.54|14362.54|9
1625671120000|2021-07-07 15:18:40|14485.32|14365.32|14489.5|14369.5|14489.64|14369.64|14485.32|14365.32|10
1625671130000|2021-07-07 15:18:50|14489.12|14369.12|14488.12|14368.12|14489.65|14369.65|14487.8|14367.8|9
1625671140000|2021-07-07 15:19:00|14488.14|14368.14|14489.04|14369.04|14489.41|14369.41|14488.14|14368.14|10
1625671150000|2021-07-07 15:19:10|14488.93|14368.93|14488.86|14368.86|14488.93|14368.93|14488.54|14368.54|9
1625671160000|2021-07-07 15:19:20|14489.01|14369.01|14489.93|14369.93|14489.93|14369.93|14489.01|14369.01|9
1625671170000|2021-07-07 15:19:30|14489.82|14369.82|14488.7|14368.7|14489.86|14369.86|14487.81|14367.81|9
1625671180000|2021-07-07 15:19:40|14488.48|14368.48|14485.85|14365.85|14488.48|14368.48|14485.85|14365.85|10
1625671190000|2021-07-07 15:19:50|14485.74|14365.74|14484.9|14364.9|14485.86|14365.86|14484.76|14364.76|10
1625671200000|2021-07-07 15:20:00|14484.95|14364.95|14484.51|14364.51|14484.95|14364.95|14484.41|14364.41|9
1625671210000|2021-07-07 15:20:10|14484.39|14364.39|14484.17|14364.17|14484.39|14364.39|14484.06|14364.06|9
1625671220000|2021-07-07 15:20:20|14484.22|14364.22|14482.61|14362.61|14484.22|14364.22|14482.61|14362.61|9
1625671230000|2021-07-07 15:20:30|14483.74|14363.74|14484.04|14364.04|14484.04|14364.04|14483.42|14363.42|10
1625671240000|2021-07-07 15:20:40|14484.23|14364.23|14485.87|14365.87|14485.87|14365.87|14483.81|14363.81|10
1625671250000|2021-07-07 15:20:50|14486.7|14366.7|14486.35|14366.35|14487.2|14367.2|14486.35|14366.35|9
1625671260000|2021-07-07 15:21:00|14486.93|14366.93|14489.92|14369.92|14489.92|14369.92|14486.93|14366.93|10
1625671270000|2021-07-07 15:21:10|14489.93|14369.93|14490.07|14370.07|14490.07|14370.07|14489.55|14369.55|9
1625671280000|2021-07-07 15:21:20|14491.12|14371.12|14492.8|14372.8|14493.66|14373.66|14491.12|14371.12|9
1625671290000|2021-07-07 15:21:30|14492.27|14372.27|14490.95|14370.95|14492.51|14372.51|14490.95|14370.95|9
1625671300000|2021-07-07 15:21:40|14491.11|14371.11|14488.42|14368.42|14491.32|14371.32|14488.42|14368.42|10
1625671310000|2021-07-07 15:21:50|14488.25|14368.25|14486.38|14366.38|14488.81|14368.81|14486.21|14366.21|10
1625671320000|2021-07-07 15:22:00|14486.44|14366.44|14485.97|14365.97|14486.56|14366.56|14485.45|14365.45|10
1625671330000|2021-07-07 15:22:10|14486.07|14366.07|14486.12|14366.12|14486.24|14366.24|14485.9|14365.9|9
1625671340000|2021-07-07 15:22:20|14486.13|14366.13|14485.16|14365.16|14486.13|14366.13|14485.16|14365.16|8
1625671350000|2021-07-07 15:22:30|14485.2|14365.2|14485.13|14365.13|14485.62|14365.62|14485.12|14365.12|9
1625671360000|2021-07-07 15:22:40|14485.35|14365.35|14486.21|14366.21|14486.99|14366.99|14485.35|14365.35|9
1625671370000|2021-07-07 15:22:50|14486.17|14366.17|14488.48|14368.48|14488.48|14368.48|14486.16|14366.16|10
1625671380000|2021-07-07 15:23:00|14488.33|14368.33|14485.35|14365.35|14488.33|14368.33|14485.35|14365.35|10
1625671390000|2021-07-07 15:23:10|14484.98|14364.98|14484.04|14364.04|14484.98|14364.98|14484.04|14364.04|9
1625671400000|2021-07-07 15:23:20|14483.81|14363.81|14483.79|14363.79|14484.03|14364.03|14482.97|14362.97|10
1625671410000|2021-07-07 15:23:30|14483.76|14363.76|14483.32|14363.32|14484.05|14364.05|14483.23|14363.23|8
1625671420000|2021-07-07 15:23:40|14483.45|14363.45|14483.07|14363.07|14483.47|14363.47|14483.07|14363.07|8
1625671430000|2021-07-07 15:23:50|14483|14363|14483.83|14363.83|14484.14|14364.14|14482.97|14362.97|10
1625671440000|2021-07-07 15:24:00|14483.8|14363.8|14479.63|14359.63|14484.03|14364.03|14479.63|14359.63|10
1625671450000|2021-07-07 15:24:10|14479.39|14359.39|14471.22|14351.22|14479.39|14359.39|14471.22|14351.22|10
1625671460000|2021-07-07 15:24:20|14470.54|14350.54|14463.54|14343.54|14470.62|14350.62|14463.54|14343.54|10
1625671470000|2021-07-07 15:24:30|14461.96|14341.96|14459.27|14339.27|14461.96|14341.96|14458.91|14338.91|9
1625671480000|2021-07-07 15:24:40|14459.06|14339.06|14459.57|14339.57|14459.57|14339.57|14457.82|14337.82|10
1625671490000|2021-07-07 15:24:50|14460.21|14340.21|14459.1|14339.1|14460.6|14340.6|14459.1|14339.1|10
1625671500000|2021-07-07 15:25:00|14458.7|14338.7|14457.55|14337.55|14458.7|14338.7|14456.74|14336.74|9
1625671510000|2021-07-07 15:25:10|14457.52|14337.52|14457.3|14337.3|14458.54|14338.54|14456.52|14336.52|10
1625671520000|2021-07-07 15:25:20|14457.81|14337.81|14459.19|14339.19|14459.29|14339.29|14457.81|14337.81|10
1625671530000|2021-07-07 15:25:30|14459.2|14339.2|14459.5|14339.5|14459.63|14339.63|14458.72|14338.72|10
1625671540000|2021-07-07 15:25:40|14459.48|14339.48|14459.77|14339.77|14459.77|14339.77|14459.47|14339.47|10
1625671550000|2021-07-07 15:25:50|14459.73|14339.73|14461.51|14341.51|14461.84|14341.84|14459.73|14339.73|10
1625671560000|2021-07-07 15:26:00|14462.12|14342.12|14462.24|14342.24|14462.24|14342.24|14461.61|14341.61|10
1625671570000|2021-07-07 15:26:10|14462.22|14342.22|14461.22|14341.22|14462.22|14342.22|14461.22|14341.22|10
1625671580000|2021-07-07 15:26:20|14461.42|14341.42|14461.06|14341.06|14461.62|14341.62|14460.11|14340.11|9
1625671590000|2021-07-07 15:26:30|14460.94|14340.94|14461|14341|14461.38|14341.38|14460.67|14340.67|10
1625671600000|2021-07-07 15:26:40|14460.4|14340.4|14459.44|14339.44|14460.4|14340.4|14459.06|14339.06|10
1625671610000|2021-07-07 15:26:50|14459.57|14339.57|14459.54|14339.54|14459.62|14339.62|14458.63|14338.63|10
1625671620000|2021-07-07 15:27:00|14459.34|14339.34|14458.8|14338.8|14459.6|14339.6|14458.51|14338.51|10
1625671630000|2021-07-07 15:27:10|14459.51|14339.51|14460.01|14340.01|14460.01|14340.01|14459.51|14339.51|10
1625671640000|2021-07-07 15:27:20|14459.87|14339.87|14458.97|14338.97|14461.2|14341.2|14458.97|14338.97|10
1625671650000|2021-07-07 15:27:30|14458.77|14338.77|14459.35|14339.35|14459.35|14339.35|14457.98|14337.98|10
1625671660000|2021-07-07 15:27:40|14459.43|14339.43|14460.9|14340.9|14460.9|14340.9|14459.43|14339.43|10
1625671670000|2021-07-07 15:27:50|14460.95|14340.95|14461.67|14341.67|14461.67|14341.67|14460.95|14340.95|9
1625671680000|2021-07-07 15:28:00|14461.73|14341.73|14461.51|14341.51|14462.81|14342.81|14461.51|14341.51|9
1625671690000|2021-07-07 15:28:10|14461.8|14341.8|14462.76|14342.76|14462.76|14342.76|14461.27|14341.27|10
1625671700000|2021-07-07 15:28:20|14462.31|14342.31|14462.08|14342.08|14463.06|14343.06|14462.08|14342.08|10
1625671710000|2021-07-07 15:28:30|14462.51|14342.51|14461.57|14341.57|14462.61|14342.61|14461.55|14341.55|9
1625671720000|2021-07-07 15:28:40|14461.62|14341.62|14461.76|14341.76|14462.78|14342.78|14461.62|14341.62|8
1625671730000|2021-07-07 15:28:50|14461.8|14341.8|14462.19|14342.19|14462.4|14342.4|14461.8|14341.8|9
1625671740000|2021-07-07 15:29:00|14462.25|14342.25|14462.51|14342.51|14463.65|14343.65|14462.25|14342.25|9
1625671750000|2021-07-07 15:29:10|14462.8|14342.8|14464.11|14344.11|14464.11|14344.11|14462.61|14342.61|10
1625671760000|2021-07-07 15:29:20|14463.22|14343.22|14464.19|14344.19|14464.27|14344.27|14463.13|14343.13|10
1625671770000|2021-07-07 15:29:30|14464.1|14344.1|14466.82|14346.82|14466.82|14346.82|14464.1|14344.1|10
1625671780000|2021-07-07 15:29:40|14467.21|14347.21|14465.6|14345.6|14468.1|14348.1|14465.6|14345.6|10
1625671790000|2021-07-07 15:29:50|14465.42|14345.42|14466.63|14346.63|14466.63|14346.63|14465.08|14345.08|10
1625671800000|2021-07-07 15:30:00|14466.27|14346.27|14466.41|14346.41|14466.57|14346.57|14466.25|14346.25|10
1625671810000|2021-07-07 15:30:10|14465.37|14345.37|14466.6|14346.6|14466.6|14346.6|14465.16|14345.16|10
1625671820000|2021-07-07 15:30:20|14466.26|14346.26|14466.58|14346.58|14466.58|14346.58|14466.12|14346.12|10
1625671830000|2021-07-07 15:30:30|14467.07|14347.07|14468.3|14348.3|14468.3|14348.3|14465.96|14345.96|9
1625671840000|2021-07-07 15:30:40|14467.92|14347.92|14464.93|14344.93|14467.92|14347.92|14464.91|14344.91|10
1625671850000|2021-07-07 15:30:50|14464.92|14344.92|14464.4|14344.4|14465.5|14345.5|14464.19|14344.19|10
1625671860000|2021-07-07 15:31:00|14464.55|14344.55|14462.42|14342.42|14464.55|14344.55|14462.41|14342.41|9
1625671870000|2021-07-07 15:31:10|14462.3|14342.3|14463.94|14343.94|14464.03|14344.03|14462.3|14342.3|10
1625671880000|2021-07-07 15:31:20|14464.02|14344.02|14463.52|14343.52|14464.7|14344.7|14463.52|14343.52|10
1625671890000|2021-07-07 15:31:30|14463.54|14343.54|14462.97|14342.97|14464|14344|14462.97|14342.97|10
1625671900000|2021-07-07 15:31:40|14463.05|14343.05|14459.59|14339.59|14463.8|14343.8|14459.59|14339.59|9
1625671910000|2021-07-07 15:31:50|14459.08|14339.08|14457.88|14337.88|14459.27|14339.27|14457.88|14337.88|10
1625671920000|2021-07-07 15:32:00|14457.67|14337.67|14455.62|14335.62|14457.67|14337.67|14455.62|14335.62|10
1625671930000|2021-07-07 15:32:10|14455.43|14335.43|14443.19|14323.19|14455.43|14335.43|14443.19|14323.19|10
1625671940000|2021-07-07 15:32:20|14442.97|14322.97|14445.14|14325.14|14445.14|14325.14|14442.97|14322.97|10
1625671950000|2021-07-07 15:32:30|14446.49|14326.49|14440.32|14320.32|14446.59|14326.59|14440.32|14320.32|10
1625671960000|2021-07-07 15:32:40|14438.26|14318.26|14426.92|14306.92|14438.26|14318.26|14426.92|14306.92|10
1625671970000|2021-07-07 15:32:50|14426.26|14306.26|14415.65|14295.65|14426.26|14306.26|14415.29|14295.29|10
1625671980000|2021-07-07 15:33:00|14414.7|14294.7|14412.49|14292.49|14415.23|14295.23|14411.91|14291.91|9
1625671990000|2021-07-07 15:33:10|14413.28|14293.28|14409.66|14289.66|14413.28|14293.28|14409.27|14289.27|10
1625672000000|2021-07-07 15:33:20|14410.93|14290.93|14413.44|14293.44|14413.44|14293.44|14410.46|14290.46|10
1625672010000|2021-07-07 15:33:30|14413.7|14293.7|14414.78|14294.78|14414.78|14294.78|14413.53|14293.53|10
1625672020000|2021-07-07 15:33:40|14414.71|14294.71|14418.61|14298.61|14418.61|14298.61|14414.71|14294.71|10
1625672030000|2021-07-07 15:33:50|14418.68|14298.68|14418.65|14298.65|14422.27|14302.27|14418.65|14298.65|10
1625672040000|2021-07-07 15:34:00|14418.52|14298.52|14419.47|14299.47|14419.47|14299.47|14417.37|14297.37|10
1625672050000|2021-07-07 15:34:10|14419.42|14299.42|14420.75|14300.75|14420.81|14300.81|14419.19|14299.19|10
1625672060000|2021-07-07 15:34:20|14420.59|14300.59|14422.42|14302.42|14422.59|14302.59|14420.59|14300.59|10
1625672070000|2021-07-07 15:34:30|14421.86|14301.86|14421.85|14301.85|14421.86|14301.86|14421.02|14301.02|10
1625672080000|2021-07-07 15:34:40|14421.63|14301.63|14425.08|14305.08|14425.34|14305.34|14421.63|14301.63|10
1625672090000|2021-07-07 15:34:50|14425.31|14305.31|14426.21|14306.21|14427.53|14307.53|14425.3|14305.3|10
1625672100000|2021-07-07 15:35:00|14426.12|14306.12|14426.15|14306.15|14426.34|14306.34|14424.71|14304.71|10
1625672110000|2021-07-07 15:35:10|14426.44|14306.44|14429.59|14309.59|14429.59|14309.59|14426.44|14306.44|10
1625672120000|2021-07-07 15:35:20|14428.75|14308.75|14429.38|14309.38|14429.38|14309.38|14428.75|14308.75|8
1625672130000|2021-07-07 15:35:30|14429.39|14309.39|14430.94|14310.94|14430.94|14310.94|14428.82|14308.82|10
1625672140000|2021-07-07 15:35:40|14431.04|14311.04|14433.13|14313.13|14433.13|14313.13|14431.04|14311.04|8
1625672150000|2021-07-07 15:35:50|14433.09|14313.09|14435.67|14315.67|14435.67|14315.67|14433.09|14313.09|10
1625672160000|2021-07-07 15:36:00|14435.39|14315.39|14437.22|14317.22|14437.8|14317.8|14435.39|14315.39|10
1625672170000|2021-07-07 15:36:10|14437.08|14317.08|14437.66|14317.66|14437.66|14317.66|14435.62|14315.62|9
1625672180000|2021-07-07 15:36:20|14438.3|14318.3|14438.34|14318.34|14438.46|14318.46|14437.79|14317.79|7
1625672190000|2021-07-07 15:36:30|14438.4|14318.4|14439.07|14319.07|14439.76|14319.76|14438.29|14318.29|9
1625672200000|2021-07-07 15:36:40|14438.66|14318.66|14439.86|14319.86|14439.86|14319.86|14438.61|14318.61|10
1625672210000|2021-07-07 15:36:50|14439.85|14319.85|14440.19|14320.19|14440.19|14320.19|14439.25|14319.25|8
1625672220000|2021-07-07 15:37:00|14439.48|14319.48|14441.64|14321.64|14441.81|14321.81|14439.48|14319.48|9
1625672230000|2021-07-07 15:37:10|14441.6|14321.6|14442.07|14322.07|14442.07|14322.07|14441.6|14321.6|9
1625672240000|2021-07-07 15:37:20|14442.04|14322.04|14442.09|14322.09|14442.13|14322.13|14441.76|14321.76|9
1625672250000|2021-07-07 15:37:30|14441.38|14321.38|14441.15|14321.15|14441.62|14321.62|14439.91|14319.91|10
1625672260000|2021-07-07 15:37:40|14441.24|14321.24|14442.03|14322.03|14442.03|14322.03|14440.44|14320.44|10
1625672270000|2021-07-07 15:37:50|14442.04|14322.04|14441.78|14321.78|14442.11|14322.11|14440.3|14320.3|9
1625672280000|2021-07-07 15:38:00|14441.62|14321.62|14439.63|14319.63|14441.62|14321.62|14439|14319|9
1625672290000|2021-07-07 15:38:10|14440.31|14320.31|14442.82|14322.82|14443.17|14323.17|14440.31|14320.31|10
1625672300000|2021-07-07 15:38:20|14442.9|14322.9|14446.65|14326.65|14446.65|14326.65|14442.9|14322.9|9
1625672310000|2021-07-07 15:38:30|14446.75|14326.75|14447.63|14327.63|14447.79|14327.79|14446.75|14326.75|9
1625672320000|2021-07-07 15:38:40|14447.67|14327.67|14447.81|14327.81|14448.15|14328.15|14446.97|14326.97|10
1625672330000|2021-07-07 15:38:50|14447.76|14327.76|14450.29|14330.29|14450.29|14330.29|14447.76|14327.76|10
1625672340000|2021-07-07 15:39:00|14450.4|14330.4|14451.3|14331.3|14451.57|14331.57|14450.4|14330.4|10
1625672350000|2021-07-07 15:39:10|14451.28|14331.28|14450.17|14330.17|14451.38|14331.38|14450.08|14330.08|9
1625672360000|2021-07-07 15:39:20|14450.04|14330.04|14447.58|14327.58|14450.04|14330.04|14447.21|14327.21|10
1625672370000|2021-07-07 15:39:30|14447.85|14327.85|14448.67|14328.67|14448.73|14328.73|14447.29|14327.29|9
1625672380000|2021-07-07 15:39:40|14448.94|14328.94|14449.46|14329.46|14450|14330|14448.94|14328.94|9
1625672390000|2021-07-07 15:39:50|14449.29|14329.29|14454.92|14334.92|14455.24|14335.24|14449.29|14329.29|10
1625672400000|2021-07-07 15:40:00|14455.65|14335.65|14454.53|14334.53|14455.65|14335.65|14453.97|14333.97|7
1625672410000|2021-07-07 15:40:10|14454.57|14334.57|14455.65|14335.65|14455.65|14335.65|14454.57|14334.57|9
1625672420000|2021-07-07 15:40:20|14455.64|14335.64|14455.94|14335.94|14455.94|14335.94|14454.14|14334.14|9
1625672430000|2021-07-07 15:40:30|14455.96|14335.96|14455.92|14335.92|14455.98|14335.98|14454.64|14334.64|9
1625672440000|2021-07-07 15:40:40|14455.89|14335.89|14456.2|14336.2|14456.2|14336.2|14455.05|14335.05|10
1625672450000|2021-07-07 15:40:50|14456.17|14336.17|14456.18|14336.18|14456.25|14336.25|14455.98|14335.98|9
1625672460000|2021-07-07 15:41:00|14456.15|14336.15|14457.16|14337.16|14457.5|14337.5|14456.15|14336.15|8
1625672470000|2021-07-07 15:41:10|14457.17|14337.17|14457.91|14337.91|14458.61|14338.61|14457.17|14337.17|9
1625672480000|2021-07-07 15:41:20|14458.9|14338.9|14459.76|14339.76|14459.76|14339.76|14458.9|14338.9|10
1625672490000|2021-07-07 15:41:30|14459.75|14339.75|14460.46|14340.46|14460.5|14340.5|14459.75|14339.75|9
1625672500000|2021-07-07 15:41:40|14459.55|14339.55|14461.46|14341.46|14461.46|14341.46|14459.55|14339.55|10
1625672510000|2021-07-07 15:41:50|14461.51|14341.51|14460.78|14340.78|14461.71|14341.71|14460.78|14340.78|10
1625672520000|2021-07-07 15:42:00|14460.77|14340.77|14458.17|14338.17|14460.99|14340.99|14458.11|14338.11|10
1625672530000|2021-07-07 15:42:10|14458.15|14338.15|14458.76|14338.76|14458.76|14338.76|14458.03|14338.03|9
1625672540000|2021-07-07 15:42:20|14458.82|14338.82|14458.87|14338.87|14458.87|14338.87|14458.46|14338.46|7
1625672550000|2021-07-07 15:42:30|14458.75|14338.75|14459.88|14339.88|14459.88|14339.88|14458.75|14338.75|7
1625672560000|2021-07-07 15:42:40|14458.96|14338.96|14459.36|14339.36|14459.5|14339.5|14458.91|14338.91|9
1625672570000|2021-07-07 15:42:50|14459.73|14339.73|14459.14|14339.14|14460.07|14340.07|14458.75|14338.75|9
1625672580000|2021-07-07 15:43:00|14458.63|14338.63|14457.93|14337.93|14459.15|14339.15|14457.93|14337.93|10
1625672590000|2021-07-07 15:43:10|14457.79|14337.79|14456.86|14336.86|14457.89|14337.89|14456.86|14336.86|9
1625672600000|2021-07-07 15:43:20|14456.52|14336.52|14455.46|14335.46|14456.52|14336.52|14455.29|14335.29|10
1625672610000|2021-07-07 15:43:30|14455.36|14335.36|14454.78|14334.78|14456.37|14336.37|14454.78|14334.78|10
1625672620000|2021-07-07 15:43:40|14454.76|14334.76|14451.93|14331.93|14454.76|14334.76|14451.93|14331.93|10
1625672630000|2021-07-07 15:43:50|14451.8|14331.8|14448.64|14328.64|14451.8|14331.8|14448.64|14328.64|10
1625672640000|2021-07-07 15:44:00|14448|14328|14446.88|14326.88|14448.33|14328.33|14446.19|14326.19|9
1625672650000|2021-07-07 15:44:10|14446.37|14326.37|14446.6|14326.6|14446.64|14326.64|14446|14326|10
1625672660000|2021-07-07 15:44:20|14446.52|14326.52|14447.69|14327.69|14447.72|14327.72|14446.35|14326.35|10
1625672670000|2021-07-07 15:44:30|14447.84|14327.84|14449.31|14329.31|14449.31|14329.31|14447.84|14327.84|10
1625672680000|2021-07-07 15:44:40|14449.29|14329.29|14448.73|14328.73|14450.02|14330.02|14448.73|14328.73|10
1625672690000|2021-07-07 15:44:50|14448.42|14328.42|14445.84|14325.84|14448.42|14328.42|14445.84|14325.84|10
1625672700000|2021-07-07 15:45:00|14445.43|14325.43|14443.25|14323.25|14445.43|14325.43|14443.14|14323.14|10
1625672710000|2021-07-07 15:45:10|14443.1|14323.1|14444.13|14324.13|14444.13|14324.13|14443.1|14323.1|9
1625672720000|2021-07-07 15:45:20|14444.39|14324.39|14444.87|14324.87|14445.14|14325.14|14444.05|14324.05|10
1625672730000|2021-07-07 15:45:30|14444.93|14324.93|14441.74|14321.74|14444.94|14324.94|14441.74|14321.74|10
1625672740000|2021-07-07 15:45:40|14441.49|14321.49|14442.01|14322.01|14442.17|14322.17|14441.38|14321.38|9
1625672750000|2021-07-07 15:45:50|14442.02|14322.02|14440.16|14320.16|14442.21|14322.21|14440.16|14320.16|9
1625672760000|2021-07-07 15:46:00|14439.85|14319.85|14440.6|14320.6|14440.63|14320.63|14439.68|14319.68|9
1625672770000|2021-07-07 15:46:10|14441.01|14321.01|14442.55|14322.55|14442.55|14322.55|14441.01|14321.01|8
1625672780000|2021-07-07 15:46:20|14442.63|14322.63|14444.31|14324.31|14444.94|14324.94|14442.63|14322.63|10
1625672790000|2021-07-07 15:46:30|14444.66|14324.66|14446.12|14326.12|14446.45|14326.45|14444.56|14324.56|10
1625672800000|2021-07-07 15:46:40|14446.69|14326.69|14449.89|14329.89|14449.89|14329.89|14446.69|14326.69|10
1625672810000|2021-07-07 15:46:50|14450.04|14330.04|14454.58|14334.58|14454.58|14334.58|14450.04|14330.04|9
1625672820000|2021-07-07 15:47:00|14454.83|14334.83|14455.31|14335.31|14455.43|14335.43|14454.78|14334.78|9
1625672830000|2021-07-07 15:47:10|14454.54|14334.54|14452.89|14332.89|14454.54|14334.54|14452.89|14332.89|10
1625672840000|2021-07-07 15:47:20|14452.9|14332.9|14455.18|14335.18|14455.18|14335.18|14452.9|14332.9|9
1625672850000|2021-07-07 15:47:30|14455.64|14335.64|14458.5|14338.5|14458.5|14338.5|14455.64|14335.64|10
1625672860000|2021-07-07 15:47:40|14459.09|14339.09|14463.92|14343.92|14463.92|14343.92|14459.09|14339.09|10
1625672870000|2021-07-07 15:47:50|14464.1|14344.1|14464.43|14344.43|14464.43|14344.43|14463.28|14343.28|10
1625672880000|2021-07-07 15:48:00|14464.9|14344.9|14464.33|14344.33|14464.97|14344.97|14463.75|14343.75|10
1625672890000|2021-07-07 15:48:10|14463.67|14343.67|14463.49|14343.49|14463.93|14343.93|14463.49|14343.49|8
1625672900000|2021-07-07 15:48:20|14463.74|14343.74|14463.23|14343.23|14463.86|14343.86|14463.18|14343.18|9
1625672910000|2021-07-07 15:48:30|14462.21|14342.21|14463|14343|14463|14343|14461.91|14341.91|9
1625672920000|2021-07-07 15:48:40|14462.99|14342.99|14463.15|14343.15|14463.31|14343.31|14462.79|14342.79|9
1625672930000|2021-07-07 15:48:50|14463.13|14343.13|14463.66|14343.66|14463.68|14343.68|14462.51|14342.51|10
1625672940000|2021-07-07 15:49:00|14463.76|14343.76|14462.93|14342.93|14464.12|14344.12|14462.88|14342.88|10
1625672950000|2021-07-07 15:49:10|14462.88|14342.88|14463.87|14343.87|14463.87|14343.87|14462.76|14342.76|9
1625672960000|2021-07-07 15:49:20|14463.22|14343.22|14463.98|14343.98|14463.98|14343.98|14463.22|14343.22|9
1625672970000|2021-07-07 15:49:30|14464.94|14344.94|14467.88|14347.88|14467.89|14347.89|14464.94|14344.94|9
1625672980000|2021-07-07 15:49:40|14467.92|14347.92|14468.08|14348.08|14468.21|14348.21|14467.34|14347.34|10
1625672990000|2021-07-07 15:49:50|14467.21|14347.21|14466.96|14346.96|14468.34|14348.34|14466.93|14346.93|10
1625673000000|2021-07-07 15:50:00|14467.98|14347.98|14466.31|14346.31|14467.98|14347.98|14466.29|14346.29|10
1625673010000|2021-07-07 15:50:10|14466.26|14346.26|14462.48|14342.48|14466.26|14346.26|14462.48|14342.48|10
1625673020000|2021-07-07 15:50:20|14463.53|14343.53|14462.26|14342.26|14463.53|14343.53|14461.87|14341.87|9
1625673030000|2021-07-07 15:50:30|14462.48|14342.48|14461.7|14341.7|14462.48|14342.48|14461.06|14341.06|9
1625673040000|2021-07-07 15:50:40|14461.46|14341.46|14462.77|14342.77|14462.81|14342.81|14461.2|14341.2|9
1625673050000|2021-07-07 15:50:50|14462.63|14342.63|14461.66|14341.66|14462.76|14342.76|14461.66|14341.66|8
1625673060000|2021-07-07 15:51:00|14461.53|14341.53|14462.53|14342.53|14462.53|14342.53|14461.53|14341.53|8
1625673070000|2021-07-07 15:51:10|14461.79|14341.79|14461.99|14341.99|14461.99|14341.99|14461.15|14341.15|6
1625673080000|2021-07-07 15:51:20|14462|14342|14461.71|14341.71|14462.14|14342.14|14461.04|14341.04|10
1625673090000|2021-07-07 15:51:30|14461.77|14341.77|14461.25|14341.25|14461.77|14341.77|14460.67|14340.67|9
1625673100000|2021-07-07 15:51:40|14460.87|14340.87|14460.29|14340.29|14460.87|14340.87|14460.2|14340.2|10
1625673110000|2021-07-07 15:51:50|14460.2|14340.2|14460.26|14340.26|14460.26|14340.26|14459.31|14339.31|8
1625673120000|2021-07-07 15:52:00|14460.65|14340.65|14460.46|14340.46|14460.65|14340.65|14459.16|14339.16|10
1625673130000|2021-07-07 15:52:10|14460.33|14340.33|14460.81|14340.81|14461.58|14341.58|14460.09|14340.09|10
1625673140000|2021-07-07 15:52:20|14460.86|14340.86|14459.22|14339.22|14460.86|14340.86|14458.63|14338.63|10
1625673150000|2021-07-07 15:52:30|14459.11|14339.11|14457.17|14337.17|14459.11|14339.11|14457.1|14337.1|8
1625673160000|2021-07-07 15:52:40|14457.62|14337.62|14454.75|14334.75|14457.62|14337.62|14454.73|14334.73|10
1625673170000|2021-07-07 15:52:50|14454.59|14334.59|14452.44|14332.44|14454.59|14334.59|14452.44|14332.44|10
1625673180000|2021-07-07 15:53:00|14452.47|14332.47|14452.31|14332.31|14452.63|14332.63|14452.22|14332.22|10
1625673190000|2021-07-07 15:53:10|14452.32|14332.32|14449.43|14329.43|14452.33|14332.33|14449.43|14329.43|10
1625673200000|2021-07-07 15:53:20|14448.04|14328.04|14444.15|14324.15|14448.04|14328.04|14444.15|14324.15|10
1625673210000|2021-07-07 15:53:30|14443.16|14323.16|14438.95|14318.95|14443.16|14323.16|14438.95|14318.95|10
1625673220000|2021-07-07 15:53:40|14437.95|14317.95|14428.73|14308.73|14437.95|14317.95|14428.73|14308.73|10
1625673230000|2021-07-07 15:53:50|14428.44|14308.44|14424.08|14304.08|14428.54|14308.54|14423.36|14303.36|9
1625673240000|2021-07-07 15:54:00|14423.32|14303.32|14418.82|14298.82|14423.32|14303.32|14416.8|14296.8|10
1625673250000|2021-07-07 15:54:10|14418.46|14298.46|14414.96|14294.96|14419.26|14299.26|14414.9|14294.9|10
1625673260000|2021-07-07 15:54:20|14414.78|14294.78|14399.43|14279.43|14414.78|14294.78|14399.43|14279.43|10
1625673270000|2021-07-07 15:54:30|14399.22|14279.22|14398.13|14278.13|14399.22|14279.22|14397.18|14277.18|10
1625673280000|2021-07-07 15:54:40|14398.28|14278.28|14402.03|14282.03|14402.03|14282.03|14398.28|14278.28|10
1625673290000|2021-07-07 15:54:50|14401.73|14281.73|14407.57|14287.57|14408.04|14288.04|14401.73|14281.73|10
1625673300000|2021-07-07 15:55:00|14408.12|14288.12|14415.41|14295.41|14415.41|14295.41|14408.12|14288.12|10
1625673310000|2021-07-07 15:55:10|14416.81|14296.81|14421.67|14301.67|14421.67|14301.67|14416.81|14296.81|10
1625673320000|2021-07-07 15:55:20|14422.02|14302.02|14428|14308|14428|14308|14422.02|14302.02|10
1625673330000|2021-07-07 15:55:30|14428.01|14308.01|14427.7|14307.7|14428.38|14308.38|14427.64|14307.64|9
1625673340000|2021-07-07 15:55:40|14427.82|14307.82|14428.35|14308.35|14430.26|14310.26|14427.74|14307.74|10
1625673350000|2021-07-07 15:55:50|14429.13|14309.13|14425.97|14305.97|14429.85|14309.85|14425.74|14305.74|10
1625673360000|2021-07-07 15:56:00|14426.93|14306.93|14420.64|14300.64|14426.93|14306.93|14420.64|14300.64|10
1625673370000|2021-07-07 15:56:10|14420.06|14300.06|14415.54|14295.54|14420.06|14300.06|14415.54|14295.54|10
1625673380000|2021-07-07 15:56:20|14415.08|14295.08|14409.69|14289.69|14415.08|14295.08|14409.69|14289.69|10
1625673390000|2021-07-07 15:56:30|14409.49|14289.49|14407.45|14287.45|14409.82|14289.82|14407.38|14287.38|10
1625673400000|2021-07-07 15:56:40|14407.42|14287.42|14408.45|14288.45|14408.64|14288.64|14406.41|14286.41|10
1625673410000|2021-07-07 15:56:50|14409.65|14289.65|14410.54|14290.54|14410.54|14290.54|14409.28|14289.28|10
1625673420000|2021-07-07 15:57:00|14410.8|14290.8|14409.68|14289.68|14411.3|14291.3|14409.67|14289.67|10
1625673430000|2021-07-07 15:57:10|14409.87|14289.87|14409.43|14289.43|14409.87|14289.87|14409.43|14289.43|10
1625673440000|2021-07-07 15:57:20|14409.37|14289.37|14408.83|14288.83|14409.37|14289.37|14408.68|14288.68|9
1625673450000|2021-07-07 15:57:30|14408.82|14288.82|14408.83|14288.83|14409.44|14289.44|14408.7|14288.7|9
1625673460000|2021-07-07 15:57:40|14408.82|14288.82|14407.8|14287.8|14408.82|14288.82|14407.53|14287.53|10
1625673470000|2021-07-07 15:57:50|14407.42|14287.42|14407.58|14287.58|14408.19|14288.19|14407.23|14287.23|10
1625673480000|2021-07-07 15:58:00|14408.08|14288.08|14408.46|14288.46|14408.76|14288.76|14408.02|14288.02|8
1625673490000|2021-07-07 15:58:10|14408.77|14288.77|14408.75|14288.75|14408.86|14288.86|14408.51|14288.51|10
1625673500000|2021-07-07 15:58:20|14408.61|14288.61|14410.31|14290.31|14410.31|14290.31|14408.61|14288.61|9
1625673510000|2021-07-07 15:58:30|14410.74|14290.74|14412.68|14292.68|14412.68|14292.68|14410.74|14290.74|8
1625673520000|2021-07-07 15:58:40|14412.51|14292.51|14416.55|14296.55|14416.55|14296.55|14412.51|14292.51|10
1625673530000|2021-07-07 15:58:50|14417.06|14297.06|14416.95|14296.95|14417.26|14297.26|14416.31|14296.31|10
1625673540000|2021-07-07 15:59:00|14416.97|14296.97|14418.81|14298.81|14418.81|14298.81|14416.93|14296.93|9
1625673550000|2021-07-07 15:59:10|14418.84|14298.84|14420.46|14300.46|14420.5|14300.5|14418.84|14298.84|10
1625673560000|2021-07-07 15:59:20|14420.8|14300.8|14421.91|14301.91|14421.91|14301.91|14420.8|14300.8|8
1625673570000|2021-07-07 15:59:30|14421.84|14301.84|14421.87|14301.87|14421.87|14301.87|14420.97|14300.97|9
1625673580000|2021-07-07 15:59:40|14422.27|14302.27|14429.12|14309.12|14429.12|14309.12|14422.27|14302.27|10
1625673590000|2021-07-07 15:59:50|14430.65|14310.65|14432.09|14312.09|14432.33|14312.33|14430.65|14310.65|10
1625673600000|2021-07-07 16:00:00|14432.86|14312.86|14432.37|14312.37|14433.9|14313.9|14432.31|14312.31|10
1625673610000|2021-07-07 16:00:10|14433.25|14313.25|14433.89|14313.89|14433.89|14313.89|14432.05|14312.05|10
1625673620000|2021-07-07 16:00:20|14433.74|14313.74|14441.42|14321.42|14441.42|14321.42|14433.74|14313.74|9
1625673630000|2021-07-07 16:00:30|14441.71|14321.71|14446.89|14326.89|14447.05|14327.05|14441.64|14321.64|10
1625673640000|2021-07-07 16:00:40|14446.54|14326.54|14441.83|14321.83|14446.54|14326.54|14441.83|14321.83|10
1625673650000|2021-07-07 16:00:50|14441.61|14321.61|14433.03|14313.03|14441.61|14321.61|14433.03|14313.03|10
1625673660000|2021-07-07 16:01:00|14432.33|14312.33|14428.98|14308.98|14432.33|14312.33|14428.98|14308.98|10
1625673670000|2021-07-07 16:01:10|14428.62|14308.62|14427.56|14307.56|14428.62|14308.62|14426.7|14306.7|10
1625673680000|2021-07-07 16:01:20|14427.61|14307.61|14428.46|14308.46|14428.51|14308.51|14427.61|14307.61|9
1625673690000|2021-07-07 16:01:30|14428.49|14308.49|14429.67|14309.67|14429.69|14309.69|14427.8|14307.8|10
1625673700000|2021-07-07 16:01:40|14429.3|14309.3|14426.02|14306.02|14429.3|14309.3|14425.71|14305.71|10
1625673710000|2021-07-07 16:01:50|14426.04|14306.04|14422.23|14302.23|14426.16|14306.16|14422.23|14302.23|10
1625673720000|2021-07-07 16:02:00|14422.83|14302.83|14425.88|14305.88|14425.88|14305.88|14422.83|14302.83|10
1625673730000|2021-07-07 16:02:10|14425.96|14305.96|14429.07|14309.07|14429.49|14309.49|14425.96|14305.96|10
1625673740000|2021-07-07 16:02:20|14428.17|14308.17|14437.36|14317.36|14437.36|14317.36|14428.17|14308.17|10
1625673750000|2021-07-07 16:02:30|14437.12|14317.12|14444.28|14324.28|14444.28|14324.28|14437.12|14317.12|10
1625673760000|2021-07-07 16:02:40|14444.26|14324.26|14443.26|14323.26|14444.37|14324.37|14443.11|14323.11|10
1625673770000|2021-07-07 16:02:50|14443.63|14323.63|14440.58|14320.58|14443.64|14323.64|14440.28|14320.28|10
1625673780000|2021-07-07 16:03:00|14440.57|14320.57|14441.56|14321.56|14441.56|14321.56|14439.8|14319.8|10
1625673790000|2021-07-07 16:03:10|14441.87|14321.87|14442.53|14322.53|14443.01|14323.01|14441.59|14321.59|10
1625673800000|2021-07-07 16:03:20|14443.75|14323.75|14443.32|14323.32|14443.94|14323.94|14443.06|14323.06|10
1625673810000|2021-07-07 16:03:30|14443.46|14323.46|14445.16|14325.16|14445.16|14325.16|14442.87|14322.87|10
1625673820000|2021-07-07 16:03:40|14445.18|14325.18|14446.36|14326.36|14446.92|14326.92|14445.18|14325.18|9
1625673830000|2021-07-07 16:03:50|14446.38|14326.38|14447.6|14327.6|14448.11|14328.11|14446.38|14326.38|10
1625673840000|2021-07-07 16:04:00|14447.38|14327.38|14445|14325|14447.38|14327.38|14444.75|14324.75|10
1625673850000|2021-07-07 16:04:10|14443.93|14323.93|14442.01|14322.01|14443.93|14323.93|14441.9|14321.9|10
1625673860000|2021-07-07 16:04:20|14442.7|14322.7|14440.23|14320.23|14442.7|14322.7|14440.23|14320.23|9
1625673870000|2021-07-07 16:04:30|14439.81|14319.81|14437.55|14317.55|14439.81|14319.81|14437.55|14317.55|10
1625673880000|2021-07-07 16:04:40|14437.58|14317.58|14437.07|14317.07|14438.04|14318.04|14437.07|14317.07|10
1625673890000|2021-07-07 16:04:50|14436.92|14316.92|14434.4|14314.4|14436.92|14316.92|14434.4|14314.4|10
1625673900000|2021-07-07 16:05:00|14434.52|14314.52|14435.24|14315.24|14435.43|14315.43|14434.52|14314.52|10
1625673910000|2021-07-07 16:05:10|14434.92|14314.92|14433.91|14313.91|14434.92|14314.92|14433.08|14313.08|10
1625673920000|2021-07-07 16:05:20|14433.6|14313.6|14430.15|14310.15|14433.6|14313.6|14430.15|14310.15|9
1625673930000|2021-07-07 16:05:30|14428.84|14308.84|14426.28|14306.28|14428.84|14308.84|14426.28|14306.28|10
1625673940000|2021-07-07 16:05:40|14425.93|14305.93|14422.97|14302.97|14425.93|14305.93|14422.97|14302.97|9
1625673950000|2021-07-07 16:05:50|14422.03|14302.03|14416.29|14296.29|14422.03|14302.03|14416.29|14296.29|10
1625673960000|2021-07-07 16:06:00|14416.97|14296.97|14417.41|14297.41|14418.28|14298.28|14416.97|14296.97|9
1625673970000|2021-07-07 16:06:10|14417.17|14297.17|14415.98|14295.98|14418.3|14298.3|14415.98|14295.98|10
1625673980000|2021-07-07 16:06:20|14414.56|14294.56|14412.98|14292.98|14414.56|14294.56|14412.38|14292.38|10
1625673990000|2021-07-07 16:06:30|14412.46|14292.46|14411.21|14291.21|14413.2|14293.2|14411.21|14291.21|10
1625674000000|2021-07-07 16:06:40|14411.38|14291.38|14410.14|14290.14|14412.02|14292.02|14409.36|14289.36|10
1625674010000|2021-07-07 16:06:50|14410.03|14290.03|14406.71|14286.71|14410.03|14290.03|14406.71|14286.71|10
1625674020000|2021-07-07 16:07:00|14406.66|14286.66|14405.44|14285.44|14407.2|14287.2|14405.15|14285.15|10
1625674030000|2021-07-07 16:07:10|14405.51|14285.51|14406.37|14286.37|14406.37|14286.37|14405.38|14285.38|7
1625674040000|2021-07-07 16:07:20|14406.28|14286.28|14407.06|14287.06|14407.24|14287.24|14406.24|14286.24|10
1625674050000|2021-07-07 16:07:30|14406.91|14286.91|14406.13|14286.13|14406.91|14286.91|14405.67|14285.67|10
1625674060000|2021-07-07 16:07:40|14406.19|14286.19|14406.35|14286.35|14407.01|14287.01|14406.07|14286.07|10
1625674070000|2021-07-07 16:07:50|14407.02|14287.02|14408.04|14288.04|14408.04|14288.04|14406.75|14286.75|10
1625674080000|2021-07-07 16:08:00|14407.61|14287.61|14408.51|14288.51|14408.71|14288.71|14407.61|14287.61|10
1625674090000|2021-07-07 16:08:10|14408.36|14288.36|14408.91|14288.91|14408.91|14288.91|14408.17|14288.17|10
1625674100000|2021-07-07 16:08:20|14409.02|14289.02|14410.85|14290.85|14410.94|14290.94|14409.02|14289.02|10
1625674110000|2021-07-07 16:08:30|14410.84|14290.84|14409.29|14289.29|14411.03|14291.03|14409.29|14289.29|9
1625674120000|2021-07-07 16:08:40|14409.88|14289.88|14410.65|14290.65|14410.84|14290.84|14409.83|14289.83|10
1625674130000|2021-07-07 16:08:50|14411.75|14291.75|14413.1|14293.1|14413.32|14293.32|14411.75|14291.75|10
1625674140000|2021-07-07 16:09:00|14413.19|14293.19|14413.73|14293.73|14414.21|14294.21|14413.19|14293.19|10
1625674150000|2021-07-07 16:09:10|14413.42|14293.42|14413.19|14293.19|14413.58|14293.58|14413.18|14293.18|10
1625674160000|2021-07-07 16:09:20|14413.07|14293.07|14412.01|14292.01|14413.07|14293.07|14411.95|14291.95|10
1625674170000|2021-07-07 16:09:30|14410.76|14290.76|14410.42|14290.42|14411.27|14291.27|14410.35|14290.35|9
1625674180000|2021-07-07 16:09:40|14410.5|14290.5|14397.49|14277.49|14410.5|14290.5|14397.49|14277.49|10
1625674190000|2021-07-07 16:09:50|14395.84|14275.84|14397.09|14277.09|14397.29|14277.29|14394.69|14274.69|10
1625674200000|2021-07-07 16:10:00|14396.84|14276.84|14393.79|14273.79|14396.85|14276.85|14393.79|14273.79|10
1625674210000|2021-07-07 16:10:10|14393.26|14273.26|14386.14|14266.14|14393.26|14273.26|14386.14|14266.14|9
1625674220000|2021-07-07 16:10:20|14386.1|14266.1|14386.3|14266.3|14386.33|14266.33|14385.64|14265.64|10
1625674230000|2021-07-07 16:10:30|14385.92|14265.92|14385.65|14265.65|14386.87|14266.87|14385.62|14265.62|9
1625674240000|2021-07-07 16:10:40|14385.84|14265.84|14382.26|14262.26|14385.84|14265.84|14381.08|14261.08|10
1625674250000|2021-07-07 16:10:50|14379.84|14259.84|14382.14|14262.14|14382.15|14262.15|14379.05|14259.05|10
1625674260000|2021-07-07 16:11:00|14382.07|14262.07|14386.78|14266.78|14386.78|14266.78|14382.07|14262.07|10
1625674270000|2021-07-07 16:11:10|14387.98|14267.98|14392.98|14272.98|14392.98|14272.98|14387.55|14267.55|10
1625674280000|2021-07-07 16:11:20|14393.04|14273.04|14397.73|14277.73|14397.73|14277.73|14393.04|14273.04|10
1625674290000|2021-07-07 16:11:30|14397.09|14277.09|14397.95|14277.95|14397.95|14277.95|14395.65|14275.65|10
1625674300000|2021-07-07 16:11:40|14398.28|14278.28|14400.28|14280.28|14400.28|14280.28|14398.28|14278.28|10
1625674310000|2021-07-07 16:11:50|14400.43|14280.43|14404.28|14284.28|14404.28|14284.28|14400.23|14280.23|10
1625674320000|2021-07-07 16:12:00|14404.59|14284.59|14407.1|14287.1|14407.1|14287.1|14404.23|14284.23|10
1625674330000|2021-07-07 16:12:10|14407.06|14287.06|14405.85|14285.85|14407.17|14287.17|14405.29|14285.29|10
1625674340000|2021-07-07 16:12:20|14405.87|14285.87|14406.02|14286.02|14406.22|14286.22|14405.35|14285.35|10
1625674350000|2021-07-07 16:12:30|14405.68|14285.68|14408.33|14288.33|14408.33|14288.33|14405.68|14285.68|10
1625674360000|2021-07-07 16:12:40|14407.84|14287.84|14409|14289|14409.91|14289.91|14407.23|14287.23|10
1625674370000|2021-07-07 16:12:50|14409.87|14289.87|14412.07|14292.07|14412.07|14292.07|14409.87|14289.87|9
1625674380000|2021-07-07 16:13:00|14412.01|14292.01|14416.98|14296.98|14416.98|14296.98|14411.95|14291.95|10
1625674390000|2021-07-07 16:13:10|14418.23|14298.23|14420.94|14300.94|14420.94|14300.94|14418|14298|9
1625674400000|2021-07-07 16:13:20|14422.06|14302.06|14422.26|14302.26|14423.76|14303.76|14422.06|14302.06|10
1625674410000|2021-07-07 16:13:30|14422.44|14302.44|14424.11|14304.11|14424.11|14304.11|14422.44|14302.44|10
1625674420000|2021-07-07 16:13:40|14424.72|14304.72|14426.48|14306.48|14426.48|14306.48|14424.69|14304.69|10
1625674430000|2021-07-07 16:13:50|14426.26|14306.26|14426.91|14306.91|14426.91|14306.91|14426.26|14306.26|9
1625674440000|2021-07-07 16:14:00|14426.87|14306.87|14427.56|14307.56|14427.56|14307.56|14426.87|14306.87|10
1625674450000|2021-07-07 16:14:10|14428.02|14308.02|14429.75|14309.75|14429.75|14309.75|14428.02|14308.02|9
1625674460000|2021-07-07 16:14:20|14429.89|14309.89|14430.6|14310.6|14430.69|14310.69|14429.89|14309.89|9
1625674470000|2021-07-07 16:14:30|14431.11|14311.11|14433.82|14313.82|14434.05|14314.05|14430.25|14310.25|10
1625674480000|2021-07-07 16:14:40|14434.06|14314.06|14436.2|14316.2|14436.2|14316.2|14434.06|14314.06|10
1625674490000|2021-07-07 16:14:50|14436.69|14316.69|14440.72|14320.72|14440.72|14320.72|14436.69|14316.69|9
1625674500000|2021-07-07 16:15:00|14440.36|14320.36|14441.22|14321.22|14441.95|14321.95|14439.9|14319.9|10
1625674510000|2021-07-07 16:15:10|14441.24|14321.24|14440.92|14320.92|14441.35|14321.35|14440.92|14320.92|9
1625674520000|2021-07-07 16:15:20|14440.99|14320.99|14440.52|14320.52|14442.14|14322.14|14439.62|14319.62|10
1625674530000|2021-07-07 16:15:30|14440.22|14320.22|14438.16|14318.16|14440.22|14320.22|14438.16|14318.16|10
1625674540000|2021-07-07 16:15:40|14438.26|14318.26|14437.41|14317.41|14439.09|14319.09|14437.41|14317.41|9
1625674550000|2021-07-07 16:15:50|14437.36|14317.36|14436.88|14316.88|14438|14318|14436.59|14316.59|10
1625674560000|2021-07-07 16:16:00|14436.96|14316.96|14435.76|14315.76|14437.75|14317.75|14435.43|14315.43|9
1625674570000|2021-07-07 16:16:10|14435.69|14315.69|14433.49|14313.49|14435.69|14315.69|14433.49|14313.49|10
1625674580000|2021-07-07 16:16:20|14433.4|14313.4|14435.97|14315.97|14435.97|14315.97|14433.4|14313.4|10
1625674590000|2021-07-07 16:16:30|14435.79|14315.79|14435.53|14315.53|14436.61|14316.61|14435.48|14315.48|10
1625674600000|2021-07-07 16:16:40|14435.68|14315.68|14437.07|14317.07|14437.68|14317.68|14435.68|14315.68|8
1625674610000|2021-07-07 16:16:50|14437.29|14317.29|14439.18|14319.18|14439.29|14319.29|14437.29|14317.29|7
1625674620000|2021-07-07 16:17:00|14439.09|14319.09|14439.47|14319.47|14440.02|14320.02|14438.71|14318.71|10
1625674630000|2021-07-07 16:17:10|14440.29|14320.29|14440.36|14320.36|14441.24|14321.24|14440.29|14320.29|10
1625674640000|2021-07-07 16:17:20|14440.4|14320.4|14444.08|14324.08|14444.08|14324.08|14440.4|14320.4|10
1625674650000|2021-07-07 16:17:30|14444.19|14324.19|14444.82|14324.82|14444.82|14324.82|14444.19|14324.19|9
1625674660000|2021-07-07 16:17:40|14444.86|14324.86|14446.49|14326.49|14446.49|14326.49|14444.86|14324.86|10
1625674670000|2021-07-07 16:17:50|14446.63|14326.63|14448.16|14328.16|14448.16|14328.16|14446.63|14326.63|10
1625674680000|2021-07-07 16:18:00|14448.62|14328.62|14450.53|14330.53|14450.59|14330.59|14448.62|14328.62|10
1625674690000|2021-07-07 16:18:10|14449.64|14329.64|14450.85|14330.85|14451.14|14331.14|14449.58|14329.58|10
1625674700000|2021-07-07 16:18:20|14450.88|14330.88|14450.9|14330.9|14451.14|14331.14|14450.83|14330.83|10
1625674710000|2021-07-07 16:18:30|14450.97|14330.97|14453.32|14333.32|14453.97|14333.97|14450.87|14330.87|10
1625674720000|2021-07-07 16:18:40|14454.29|14334.29|14456.33|14336.33|14456.33|14336.33|14454.29|14334.29|10
1625674730000|2021-07-07 16:18:50|14457.63|14337.63|14457.36|14337.36|14458.31|14338.31|14456.59|14336.59|10
1625674740000|2021-07-07 16:19:00|14457.83|14337.83|14461.28|14341.28|14461.28|14341.28|14457.62|14337.62|9
1625674750000|2021-07-07 16:19:10|14461.32|14341.32|14463.51|14343.51|14463.51|14343.51|14461.32|14341.32|10
1625674760000|2021-07-07 16:19:20|14463.62|14343.62|14464.94|14344.94|14465|14345|14463.62|14343.62|10
1625674770000|2021-07-07 16:19:30|14464.87|14344.87|14463.55|14343.55|14464.89|14344.89|14463.55|14343.55|10
1625674780000|2021-07-07 16:19:40|14462.82|14342.82|14460.61|14340.61|14462.82|14342.82|14460.61|14340.61|10
1625674790000|2021-07-07 16:19:50|14460.63|14340.63|14461.8|14341.8|14462.06|14342.06|14460.63|14340.63|9
1625674800000|2021-07-07 16:20:00|14462.02|14342.02|14460.62|14340.62|14462.2|14342.2|14460.34|14340.34|10
1625674810000|2021-07-07 16:20:10|14462.23|14342.23|14462.47|14342.47|14463.47|14343.47|14461.86|14341.86|9
1625674820000|2021-07-07 16:20:20|14462.82|14342.82|14465.2|14345.2|14465.43|14345.43|14462.82|14342.82|9
1625674830000|2021-07-07 16:20:30|14465.26|14345.26|14466.34|14346.34|14466.83|14346.83|14465.26|14345.26|9
1625674840000|2021-07-07 16:20:40|14466.7|14346.7|14468.4|14348.4|14468.4|14348.4|14466.69|14346.69|10
1625674850000|2021-07-07 16:20:50|14468.28|14348.28|14468.01|14348.01|14468.84|14348.84|14467.76|14347.76|9
1625674860000|2021-07-07 16:21:00|14468.19|14348.19|14469.35|14349.35|14469.35|14349.35|14468.19|14348.19|9
1625674870000|2021-07-07 16:21:10|14469.44|14349.44|14468.94|14348.94|14469.74|14349.74|14468.85|14348.85|10
1625674880000|2021-07-07 16:21:20|14468.98|14348.98|14469.63|14349.63|14469.97|14349.97|14468.98|14348.98|9
1625674890000|2021-07-07 16:21:30|14470.1|14350.1|14471.76|14351.76|14471.76|14351.76|14470.1|14350.1|10
1625674900000|2021-07-07 16:21:40|14471.82|14351.82|14473.44|14353.44|14473.44|14353.44|14471.82|14351.82|7
1625674910000|2021-07-07 16:21:50|14473.7|14353.7|14473.82|14353.82|14474.11|14354.11|14473.25|14353.25|9
1625674920000|2021-07-07 16:22:00|14474.13|14354.13|14476.83|14356.83|14476.83|14356.83|14474.13|14354.13|9
1625674930000|2021-07-07 16:22:10|14476.01|14356.01|14477.68|14357.68|14477.68|14357.68|14476.01|14356.01|10
1625674940000|2021-07-07 16:22:20|14478.46|14358.46|14482.15|14362.15|14482.15|14362.15|14478.43|14358.43|10
1625674950000|2021-07-07 16:22:30|14483.12|14363.12|14486.77|14366.77|14487.28|14367.28|14483.12|14363.12|10
1625674960000|2021-07-07 16:22:40|14486.68|14366.68|14487.3|14367.3|14487.47|14367.47|14486.68|14366.68|10
1625674970000|2021-07-07 16:22:50|14487.53|14367.53|14487.59|14367.59|14487.64|14367.64|14485.94|14365.94|10
1625674980000|2021-07-07 16:23:00|14487.85|14367.85|14486.58|14366.58|14487.85|14367.85|14486.58|14366.58|10
1625674990000|2021-07-07 16:23:10|14486.55|14366.55|14486.79|14366.79|14486.79|14366.79|14485.89|14365.89|10
1625675000000|2021-07-07 16:23:20|14486.88|14366.88|14489.4|14369.4|14490.44|14370.44|14486.88|14366.88|9
1625675010000|2021-07-07 16:23:30|14489.41|14369.41|14489.86|14369.86|14490.01|14370.01|14489.41|14369.41|10
1625675020000|2021-07-07 16:23:40|14489.83|14369.83|14489.55|14369.55|14489.83|14369.83|14488.35|14368.35|10
1625675030000|2021-07-07 16:23:50|14489.5|14369.5|14490.22|14370.22|14490.22|14370.22|14489.38|14369.38|8
1625675040000|2021-07-07 16:24:00|14490.42|14370.42|14489.24|14369.24|14490.46|14370.46|14489.24|14369.24|10
1625675050000|2021-07-07 16:24:10|14489.87|14369.87|14493.73|14373.73|14493.76|14373.76|14489.87|14369.87|10
1625675060000|2021-07-07 16:24:20|14493.46|14373.46|14494.2|14374.2|14494.2|14374.2|14493.04|14373.04|8
1625675070000|2021-07-07 16:24:30|14494.68|14374.68|14494.38|14374.38|14494.68|14374.68|14493.72|14373.72|9
1625675080000|2021-07-07 16:24:40|14494.37|14374.37|14495.26|14375.26|14495.27|14375.27|14494.3|14374.3|8
1625675090000|2021-07-07 16:24:50|14495.23|14375.23|14495.59|14375.59|14495.82|14375.82|14494.87|14374.87|10
1625675100000|2021-07-07 16:25:00|14495.5|14375.5|14495.69|14375.69|14495.69|14375.69|14494.01|14374.01|9
1625675110000|2021-07-07 16:25:10|14495.82|14375.82|14497.08|14377.08|14497.08|14377.08|14495.82|14375.82|10
1625675120000|2021-07-07 16:25:20|14496.7|14376.7|14496.41|14376.41|14496.91|14376.91|14495.96|14375.96|10
1625675130000|2021-07-07 16:25:30|14496.59|14376.59|14494.97|14374.97|14496.78|14376.78|14494.97|14374.97|9
1625675140000|2021-07-07 16:25:40|14494.87|14374.87|14494.31|14374.31|14494.87|14374.87|14493.31|14373.31|9
1625675150000|2021-07-07 16:25:50|14494.14|14374.14|14492.95|14372.95|14494.14|14374.14|14492.95|14372.95|10
1625675160000|2021-07-07 16:26:00|14493.41|14373.41|14494.63|14374.63|14494.63|14374.63|14492.77|14372.77|9
1625675170000|2021-07-07 16:26:10|14493.6|14373.6|14492.37|14372.37|14493.78|14373.78|14492.37|14372.37|9
1625675180000|2021-07-07 16:26:20|14492.28|14372.28|14490.73|14370.73|14493.08|14373.08|14490.73|14370.73|8
1625675190000|2021-07-07 16:26:30|14490.55|14370.55|14491.31|14371.31|14491.36|14371.36|14490.3|14370.3|9
1625675200000|2021-07-07 16:26:40|14491.29|14371.29|14490.01|14370.01|14491.29|14371.29|14489.95|14369.95|8
1625675210000|2021-07-07 16:26:50|14489.64|14369.64|14491.08|14371.08|14491.08|14371.08|14489.43|14369.43|9
1625675220000|2021-07-07 16:27:00|14491.02|14371.02|14490.76|14370.76|14491.31|14371.31|14490.12|14370.12|10
1625675230000|2021-07-07 16:27:10|14491.63|14371.63|14491.58|14371.58|14491.74|14371.74|14490.77|14370.77|9
1625675240000|2021-07-07 16:27:20|14490.93|14370.93|14490.88|14370.88|14491.05|14371.05|14490.75|14370.75|9
1625675250000|2021-07-07 16:27:30|14490.94|14370.94|14489.71|14369.71|14490.94|14370.94|14489.69|14369.69|10
1625675260000|2021-07-07 16:27:40|14489.9|14369.9|14491.49|14371.49|14491.49|14371.49|14489.77|14369.77|10
1625675270000|2021-07-07 16:27:50|14491.58|14371.58|14490.41|14370.41|14491.58|14371.58|14489.6|14369.6|10
1625675280000|2021-07-07 16:28:00|14490.06|14370.06|14488.58|14368.58|14490.06|14370.06|14488.5|14368.5|9
1625675290000|2021-07-07 16:28:10|14488.5|14368.5|14486.4|14366.4|14488.61|14368.61|14486.4|14366.4|10
1625675300000|2021-07-07 16:28:20|14486.36|14366.36|14486.36|14366.36|14486.47|14366.47|14485.84|14365.84|9
1625675310000|2021-07-07 16:28:30|14486.03|14366.03|14486.42|14366.42|14486.83|14366.83|14485.27|14365.27|8
1625675320000|2021-07-07 16:28:40|14486.4|14366.4|14483.71|14363.71|14486.4|14366.4|14483.65|14363.65|10
1625675330000|2021-07-07 16:28:50|14482.46|14362.46|14483.92|14363.92|14483.92|14363.92|14482.46|14362.46|10
1625675340000|2021-07-07 16:29:00|14484.62|14364.62|14483.69|14363.69|14484.62|14364.62|14483.53|14363.53|9
1625675350000|2021-07-07 16:29:10|14483.86|14363.86|14483.52|14363.52|14483.87|14363.87|14483.26|14363.26|10
1625675360000|2021-07-07 16:29:20|14483.61|14363.61|14482.53|14362.53|14483.62|14363.62|14482.53|14362.53|10
1625675370000|2021-07-07 16:29:30|14482.34|14362.34|14481.56|14361.56|14482.34|14362.34|14481.52|14361.52|10
1625675380000|2021-07-07 16:29:40|14482.06|14362.06|14481.24|14361.24|14482.06|14362.06|14480.09|14360.09|10
1625675390000|2021-07-07 16:29:50|14481.22|14361.22|14480.91|14360.91|14481.78|14361.78|14480.91|14360.91|8
1625675400000|2021-07-07 16:30:00|14480.8|14360.8|14478.99|14358.99|14480.8|14360.8|14478.99|14358.99|9
1625675410000|2021-07-07 16:30:10|14477.11|14357.11|14474.99|14354.99|14477.11|14357.11|14474.99|14354.99|10
1625675420000|2021-07-07 16:30:20|14474.88|14354.88|14472.77|14352.77|14474.88|14354.88|14472.01|14352.01|10
1625675430000|2021-07-07 16:30:30|14472.27|14352.27|14469.07|14349.07|14472.27|14352.27|14468.58|14348.58|10
1625675440000|2021-07-07 16:30:40|14468.9|14348.9|14461.13|14341.13|14468.9|14348.9|14461.13|14341.13|10
1625675450000|2021-07-07 16:30:50|14459.65|14339.65|14458.6|14338.6|14459.65|14339.65|14458.6|14338.6|10
1625675460000|2021-07-07 16:31:00|14458.47|14338.47|14459.46|14339.46|14459.51|14339.51|14458.47|14338.47|8
1625675470000|2021-07-07 16:31:10|14459.51|14339.51|14460.91|14340.91|14460.91|14340.91|14458.62|14338.62|10
1625675480000|2021-07-07 16:31:20|14461.17|14341.17|14464.77|14344.77|14464.77|14344.77|14461.17|14341.17|10
1625675490000|2021-07-07 16:31:30|14464.01|14344.01|14462.2|14342.2|14464.92|14344.92|14462.19|14342.19|10
1625675500000|2021-07-07 16:31:40|14462.08|14342.08|14462.15|14342.15|14462.28|14342.28|14461.18|14341.18|10
1625675510000|2021-07-07 16:31:50|14462.37|14342.37|14461.68|14341.68|14462.41|14342.41|14461.58|14341.58|9
1625675520000|2021-07-07 16:32:00|14461.87|14341.87|14462.77|14342.77|14463.21|14343.21|14461.87|14341.87|8
1625675530000|2021-07-07 16:32:10|14462.82|14342.82|14462.35|14342.35|14463.07|14343.07|14462.35|14342.35|9
1625675540000|2021-07-07 16:32:20|14461.41|14341.41|14460.72|14340.72|14461.41|14341.41|14460.72|14340.72|9
1625675550000|2021-07-07 16:32:30|14460.4|14340.4|14458.63|14338.63|14460.4|14340.4|14458.63|14338.63|9
1625675560000|2021-07-07 16:32:40|14458.25|14338.25|14457.38|14337.38|14458.97|14338.97|14457.3|14337.3|10
1625675570000|2021-07-07 16:32:50|14457.43|14337.43|14456.91|14336.91|14457.43|14337.43|14456.86|14336.86|8
1625675580000|2021-07-07 16:33:00|14457.67|14337.67|14458.09|14338.09|14458.45|14338.45|14457.61|14337.61|10
1625675590000|2021-07-07 16:33:10|14458.55|14338.55|14459.15|14339.15|14459.21|14339.21|14458.31|14338.31|9
1625675600000|2021-07-07 16:33:20|14458.19|14338.19|14459.26|14339.26|14459.78|14339.78|14458.19|14338.19|9
1625675610000|2021-07-07 16:33:30|14459.6|14339.6|14462.03|14342.03|14462.03|14342.03|14459.6|14339.6|10
1625675620000|2021-07-07 16:33:40|14461.98|14341.98|14463.07|14343.07|14463.13|14343.13|14461.98|14341.98|9
1625675630000|2021-07-07 16:33:50|14463.56|14343.56|14464.35|14344.35|14464.35|14344.35|14463.56|14343.56|8
1625675640000|2021-07-07 16:34:00|14464.45|14344.45|14464.98|14344.98|14465.09|14345.09|14464.45|14344.45|8
1625675650000|2021-07-07 16:34:10|14465.15|14345.15|14466.59|14346.59|14466.63|14346.63|14465.14|14345.14|9
1625675660000|2021-07-07 16:34:20|14466.74|14346.74|14470.38|14350.38|14470.38|14350.38|14466.74|14346.74|10
1625675670000|2021-07-07 16:34:30|14470.53|14350.53|14473.2|14353.2|14473.2|14353.2|14470.53|14350.53|10
1625675680000|2021-07-07 16:34:40|14473.4|14353.4|14475.81|14355.81|14475.81|14355.81|14473.4|14353.4|10
1625675690000|2021-07-07 16:34:50|14476.04|14356.04|14478.93|14358.93|14478.93|14358.93|14475.79|14355.79|9
1625675700000|2021-07-07 16:35:00|14479.18|14359.18|14478.7|14358.7|14479.23|14359.23|14478.7|14358.7|10
1625675710000|2021-07-07 16:35:10|14478.62|14358.62|14481|14361|14481.16|14361.16|14478.62|14358.62|9
1625675720000|2021-07-07 16:35:20|14481.16|14361.16|14485.19|14365.19|14485.19|14365.19|14481.16|14361.16|9
1625675730000|2021-07-07 16:35:30|14485.43|14365.43|14486.66|14366.66|14487.26|14367.26|14485.43|14365.43|10
1625675740000|2021-07-07 16:35:40|14486.63|14366.63|14490.55|14370.55|14490.55|14370.55|14485.52|14365.52|10
1625675750000|2021-07-07 16:35:50|14490.71|14370.71|14492.29|14372.29|14492.3|14372.3|14490.71|14370.71|10
1625675760000|2021-07-07 16:36:00|14492.28|14372.28|14493.07|14373.07|14493.07|14373.07|14492.24|14372.24|9
1625675770000|2021-07-07 16:36:10|14493.2|14373.2|14493.45|14373.45|14493.76|14373.76|14493.2|14373.2|9
1625675780000|2021-07-07 16:36:20|14493.57|14373.57|14495.37|14375.37|14495.37|14375.37|14493.27|14373.27|10
1625675790000|2021-07-07 16:36:30|14495.08|14375.08|14497.42|14377.42|14497.42|14377.42|14495.08|14375.08|9
1625675800000|2021-07-07 16:36:40|14497.33|14377.33|14497.76|14377.76|14497.76|14377.76|14497.33|14377.33|9
1625675810000|2021-07-07 16:36:50|14497.72|14377.72|14497.73|14377.73|14497.88|14377.88|14497.09|14377.09|10
1625675820000|2021-07-07 16:37:00|14497.52|14377.52|14497.18|14377.18|14497.61|14377.61|14496.98|14376.98|10
1625675830000|2021-07-07 16:37:10|14497.29|14377.29|14496.74|14376.74|14497.56|14377.56|14496.74|14376.74|10
1625675840000|2021-07-07 16:37:20|14496.59|14376.59|14497.29|14377.29|14497.29|14377.29|14496.59|14376.59|7
1625675850000|2021-07-07 16:37:30|14497.14|14377.14|14498.43|14378.43|14498.44|14378.44|14497.14|14377.14|8
1625675860000|2021-07-07 16:37:40|14498.39|14378.39|14498.15|14378.15|14498.39|14378.39|14497.65|14377.65|10
1625675870000|2021-07-07 16:37:50|14499.04|14379.04|14501.26|14381.26|14501.65|14381.65|14499.04|14379.04|10
1625675880000|2021-07-07 16:38:00|14501.44|14381.44|14501.9|14381.9|14502.05|14382.05|14500.92|14380.92|10
1625675890000|2021-07-07 16:38:10|14501.09|14381.09|14503.55|14383.55|14503.65|14383.65|14501.09|14381.09|10
1625675900000|2021-07-07 16:38:20|14503.52|14383.52|14503.42|14383.42|14503.69|14383.69|14503.21|14383.21|10
1625675910000|2021-07-07 16:38:30|14503.12|14383.12|14503.08|14383.08|14503.12|14383.12|14501.46|14381.46|10
1625675920000|2021-07-07 16:38:40|14502.97|14382.97|14502.48|14382.48|14503.36|14383.36|14502.48|14382.48|10
1625675930000|2021-07-07 16:38:50|14502.78|14382.78|14502.52|14382.52|14502.78|14382.78|14502.52|14382.52|10
1625675940000|2021-07-07 16:39:00|14502.39|14382.39|14503.32|14383.32|14503.32|14383.32|14501.75|14381.75|9
1625675950000|2021-07-07 16:39:10|14503.34|14383.34|14502.64|14382.64|14503.39|14383.39|14502.59|14382.59|10
1625675960000|2021-07-07 16:39:20|14502.74|14382.74|14504.22|14384.22|14504.24|14384.24|14502.74|14382.74|8
1625675970000|2021-07-07 16:39:30|14504.37|14384.37|14504.45|14384.45|14505.15|14385.15|14504.37|14384.37|9
1625675980000|2021-07-07 16:39:40|14504.81|14384.81|14509.29|14389.29|14509.89|14389.89|14504.81|14384.81|10
1625675990000|2021-07-07 16:39:50|14509.98|14389.98|14509.48|14389.48|14510.87|14390.87|14509.48|14389.48|9
1625676000000|2021-07-07 16:40:00|14509.53|14389.53|14507.28|14387.28|14509.62|14389.62|14507.27|14387.27|10
1625676010000|2021-07-07 16:40:10|14506.48|14386.48|14506.88|14386.88|14506.88|14386.88|14506.04|14386.04|10
1625676020000|2021-07-07 16:40:20|14506.58|14386.58|14505.19|14385.19|14507.49|14387.49|14505.19|14385.19|10
1625676030000|2021-07-07 16:40:30|14506.13|14386.13|14510.23|14390.23|14510.27|14390.27|14506.13|14386.13|10
1625676040000|2021-07-07 16:40:40|14510.22|14390.22|14512.24|14392.24|14512.6|14392.6|14510.22|14390.22|9
1625676050000|2021-07-07 16:40:50|14512.88|14392.88|14512.31|14392.31|14513.16|14393.16|14511.75|14391.75|10
1625676060000|2021-07-07 16:41:00|14512.3|14392.3|14510.49|14390.49|14512.5|14392.5|14510.49|14390.49|10
1625676070000|2021-07-07 16:41:10|14511.21|14391.21|14509|14389|14511.21|14391.21|14509|14389|9
1625676080000|2021-07-07 16:41:20|14509.02|14389.02|14506.04|14386.04|14509.02|14389.02|14506.04|14386.04|10
1625676090000|2021-07-07 16:41:30|14504.93|14384.93|14504.54|14384.54|14505.25|14385.25|14504.54|14384.54|10
1625676100000|2021-07-07 16:41:40|14503.45|14383.45|14502.7|14382.7|14503.62|14383.62|14502.7|14382.7|9
1625676110000|2021-07-07 16:41:50|14502.73|14382.73|14502.16|14382.16|14503.8|14383.8|14502.16|14382.16|10
1625676120000|2021-07-07 16:42:00|14502.76|14382.76|14503.91|14383.91|14503.91|14383.91|14502.39|14382.39|9
1625676130000|2021-07-07 16:42:10|14504.07|14384.07|14504.56|14384.56|14504.56|14384.56|14502.87|14382.87|10
1625676140000|2021-07-07 16:42:20|14505.07|14385.07|14506.41|14386.41|14506.41|14386.41|14504.94|14384.94|10
1625676150000|2021-07-07 16:42:30|14506.79|14386.79|14508.34|14388.34|14508.34|14388.34|14506.79|14386.79|9
1625676160000|2021-07-07 16:42:40|14507.54|14387.54|14508.98|14388.98|14509.16|14389.16|14507.54|14387.54|10
1625676170000|2021-07-07 16:42:50|14508.86|14388.86|14508.04|14388.04|14508.86|14388.86|14507.82|14387.82|7
1625676180000|2021-07-07 16:43:00|14508.02|14388.02|14507.66|14387.66|14508.03|14388.03|14507.64|14387.64|8
1625676190000|2021-07-07 16:43:10|14507.88|14387.88|14507.86|14387.86|14508.53|14388.53|14507.65|14387.65|10
1625676200000|2021-07-07 16:43:20|14507.75|14387.75|14506.92|14386.92|14507.75|14387.75|14506.7|14386.7|10
1625676210000|2021-07-07 16:43:30|14506.23|14386.23|14505.04|14385.04|14506.23|14386.23|14505.04|14385.04|10
1625676220000|2021-07-07 16:43:40|14505.06|14385.06|14503.45|14383.45|14505.4|14385.4|14503.45|14383.45|9
1625676230000|2021-07-07 16:43:50|14503.46|14383.46|14504.13|14384.13|14504.63|14384.63|14503.46|14383.46|9
1625676240000|2021-07-07 16:44:00|14504.05|14384.05|14503.65|14383.65|14504.32|14384.32|14503.65|14383.65|9
1625676250000|2021-07-07 16:44:10|14503.44|14383.44|14503.4|14383.4|14504.12|14384.12|14502.59|14382.59|10
1625676260000|2021-07-07 16:44:20|14503.36|14383.36|14504.18|14384.18|14504.19|14384.19|14503.36|14383.36|10
1625676270000|2021-07-07 16:44:30|14504.29|14384.29|14505.4|14385.4|14505.4|14385.4|14504.29|14384.29|10
1625676280000|2021-07-07 16:44:40|14505.48|14385.48|14505.17|14385.17|14505.48|14385.48|14505.02|14385.02|10
1625676290000|2021-07-07 16:44:50|14505.43|14385.43|14506.18|14386.18|14506.18|14386.18|14505.43|14385.43|8
1625676300000|2021-07-07 16:45:00|14506.17|14386.17|14505.76|14385.76|14506.49|14386.49|14505.7|14385.7|10
1625676310000|2021-07-07 16:45:10|14505.66|14385.66|14504.46|14384.46|14505.85|14385.85|14504.46|14384.46|9
1625676320000|2021-07-07 16:45:20|14503.58|14383.58|14502.92|14382.92|14503.58|14383.58|14502.63|14382.63|10
1625676330000|2021-07-07 16:45:30|14500.97|14380.97|14499.48|14379.48|14500.97|14380.97|14499.15|14379.15|10
1625676340000|2021-07-07 16:45:40|14499.55|14379.55|14498.15|14378.15|14499.55|14379.55|14498.15|14378.15|9
1625676350000|2021-07-07 16:45:50|14498.22|14378.22|14497.28|14377.28|14498.4|14378.4|14497.28|14377.28|10
1625676360000|2021-07-07 16:46:00|14497.45|14377.45|14494.98|14374.98|14497.72|14377.72|14494.98|14374.98|9
1625676370000|2021-07-07 16:46:10|14495.2|14375.2|14492.18|14372.18|14495.2|14375.2|14492.1|14372.1|10
1625676380000|2021-07-07 16:46:20|14492.13|14372.13|14491.21|14371.21|14492.13|14372.13|14491.21|14371.21|10
1625676390000|2021-07-07 16:46:30|14491.36|14371.36|14487.5|14367.5|14491.48|14371.48|14487.5|14367.5|8
1625676400000|2021-07-07 16:46:40|14487.63|14367.63|14487.25|14367.25|14487.63|14367.63|14487.12|14367.12|9
1625676410000|2021-07-07 16:46:50|14487.27|14367.27|14489.49|14369.49|14489.49|14369.49|14486.94|14366.94|10
1625676420000|2021-07-07 16:47:00|14489.37|14369.37|14491.08|14371.08|14491.08|14371.08|14489.37|14369.37|8
1625676430000|2021-07-07 16:47:10|14490.57|14370.57|14491.74|14371.74|14491.74|14371.74|14490.57|14370.57|8
1625676440000|2021-07-07 16:47:20|14491.82|14371.82|14492.34|14372.34|14492.45|14372.45|14491.82|14371.82|8
1625676450000|2021-07-07 16:47:30|14491.3|14371.3|14490.76|14370.76|14491.3|14371.3|14490.11|14370.11|8
1625676460000|2021-07-07 16:47:40|14490.63|14370.63|14488.11|14368.11|14490.63|14370.63|14488.1|14368.1|10
1625676470000|2021-07-07 16:47:50|14487.78|14367.78|14486.85|14366.85|14488.32|14368.32|14486.57|14366.57|10
1625676480000|2021-07-07 16:48:00|14487.21|14367.21|14486.48|14366.48|14487.21|14367.21|14486.48|14366.48|9
1625676490000|2021-07-07 16:48:10|14486.49|14366.49|14485.7|14365.7|14486.79|14366.79|14485.7|14365.7|7
1625676500000|2021-07-07 16:48:20|14485.75|14365.75|14485.76|14365.76|14485.81|14365.81|14485.7|14365.7|9
1625676510000|2021-07-07 16:48:30|14485.36|14365.36|14485|14365|14485.36|14365.36|14484.87|14364.87|10
1625676520000|2021-07-07 16:48:40|14485.28|14365.28|14484.6|14364.6|14485.76|14365.76|14484.6|14364.6|10
1625676530000|2021-07-07 16:48:50|14484.2|14364.2|14484.5|14364.5|14484.87|14364.87|14484.08|14364.08|10
1625676540000|2021-07-07 16:49:00|14484.29|14364.29|14482.76|14362.76|14484.29|14364.29|14482.67|14362.67|10
1625676550000|2021-07-07 16:49:10|14482.7|14362.7|14482.45|14362.45|14482.7|14362.7|14482.16|14362.16|10
1625676560000|2021-07-07 16:49:20|14482.71|14362.71|14485.8|14365.8|14485.8|14365.8|14482.71|14362.71|10
1625676570000|2021-07-07 16:49:30|14485.98|14365.98|14487.09|14367.09|14487.4|14367.4|14485.98|14365.98|9
1625676580000|2021-07-07 16:49:40|14487.61|14367.61|14490.61|14370.61|14490.61|14370.61|14487.61|14367.61|9
1625676590000|2021-07-07 16:49:50|14491.07|14371.07|14494.72|14374.72|14494.72|14374.72|14491.07|14371.07|10
1625676600000|2021-07-07 16:50:00|14495.12|14375.12|14493.74|14373.74|14495.51|14375.51|14493.74|14373.74|10
1625676610000|2021-07-07 16:50:10|14493.26|14373.26|14492.12|14372.12|14493.3|14373.3|14492.12|14372.12|10
1625676620000|2021-07-07 16:50:20|14492.51|14372.51|14490.29|14370.29|14492.51|14372.51|14490.29|14370.29|10
1625676630000|2021-07-07 16:50:30|14490.25|14370.25|14488.06|14368.06|14490.25|14370.25|14488.06|14368.06|10
1625676640000|2021-07-07 16:50:40|14488.04|14368.04|14486.51|14366.51|14488.04|14368.04|14486.51|14366.51|10
1625676650000|2021-07-07 16:50:50|14486.45|14366.45|14485.84|14365.84|14486.52|14366.52|14485.23|14365.23|8
1625676660000|2021-07-07 16:51:00|14485.86|14365.86|14484.9|14364.9|14485.91|14365.91|14484.9|14364.9|10
1625676670000|2021-07-07 16:51:10|14484.09|14364.09|14484.91|14364.91|14485.08|14365.08|14484.02|14364.02|10
1625676680000|2021-07-07 16:51:20|14484.88|14364.88|14482.79|14362.79|14484.88|14364.88|14482.79|14362.79|9
1625676690000|2021-07-07 16:51:30|14482.53|14362.53|14481.36|14361.36|14482.53|14362.53|14481.35|14361.35|10
1625676700000|2021-07-07 16:51:40|14481.42|14361.42|14481.06|14361.06|14481.48|14361.48|14481.06|14361.06|10
1625676710000|2021-07-07 16:51:50|14481.17|14361.17|14480.36|14360.36|14481.81|14361.81|14480.36|14360.36|9
1625676720000|2021-07-07 16:52:00|14480.18|14360.18|14482.2|14362.2|14482.2|14362.2|14480.18|14360.18|10
1625676730000|2021-07-07 16:52:10|14482.61|14362.61|14482.81|14362.81|14483.62|14363.62|14482.61|14362.61|10
1625676740000|2021-07-07 16:52:20|14483.02|14363.02|14477.16|14357.16|14483.02|14363.02|14477.16|14357.16|10
1625676750000|2021-07-07 16:52:30|14476.94|14356.94|14477.81|14357.81|14477.81|14357.81|14476.94|14356.94|10
1625676760000|2021-07-07 16:52:40|14478.06|14358.06|14478.97|14358.97|14478.97|14358.97|14477.02|14357.02|9
1625676770000|2021-07-07 16:52:50|14478.94|14358.94|14477.74|14357.74|14479.41|14359.41|14477.74|14357.74|9
1625676780000|2021-07-07 16:53:00|14477.31|14357.31|14477.87|14357.87|14478.48|14358.48|14477.3|14357.3|10
1625676790000|2021-07-07 16:53:10|14478.46|14358.46|14478.56|14358.56|14478.59|14358.59|14477.76|14357.76|10
1625676800000|2021-07-07 16:53:20|14477.55|14357.55|14476.48|14356.48|14477.55|14357.55|14475.91|14355.91|10
1625676810000|2021-07-07 16:53:30|14476.67|14356.67|14475.76|14355.76|14476.85|14356.85|14475.76|14355.76|10
1625676820000|2021-07-07 16:53:40|14475.79|14355.79|14476.75|14356.75|14477.62|14357.62|14475.72|14355.72|10
1625676830000|2021-07-07 16:53:50|14476.93|14356.93|14477.15|14357.15|14477.88|14357.88|14476.9|14356.9|10
1625676840000|2021-07-07 16:54:00|14477.09|14357.09|14479.8|14359.8|14479.8|14359.8|14477.09|14357.09|10
1625676850000|2021-07-07 16:54:10|14479.98|14359.98|14480.61|14360.61|14480.61|14360.61|14479.98|14359.98|10
1625676860000|2021-07-07 16:54:20|14481.07|14361.07|14481.88|14361.88|14482.29|14362.29|14480.93|14360.93|10
1625676870000|2021-07-07 16:54:30|14482.01|14362.01|14483.73|14363.73|14484.09|14364.09|14482.01|14362.01|10
1625676880000|2021-07-07 16:54:40|14483.75|14363.75|14483.91|14363.91|14484.09|14364.09|14483.63|14363.63|10
1625676890000|2021-07-07 16:54:50|14483.99|14363.99|14484.09|14364.09|14484.57|14364.57|14483.74|14363.74|10
1625676900000|2021-07-07 16:55:00|14484.07|14364.07|14487.22|14367.22|14487.22|14367.22|14484.07|14364.07|9
1625676910000|2021-07-07 16:55:10|14487.77|14367.77|14488.54|14368.54|14488.85|14368.85|14487.77|14367.77|8
1625676920000|2021-07-07 16:55:20|14488.71|14368.71|14488.89|14368.89|14489.32|14369.32|14488.71|14368.71|9
1625676930000|2021-07-07 16:55:30|14489.16|14369.16|14489.68|14369.68|14491.02|14371.02|14489.16|14369.16|10
1625676940000|2021-07-07 16:55:40|14490.55|14370.55|14491.17|14371.17|14491.17|14371.17|14490.34|14370.34|9
1625676950000|2021-07-07 16:55:50|14491.35|14371.35|14490.68|14370.68|14491.56|14371.56|14490.68|14370.68|10
1625676960000|2021-07-07 16:56:00|14490.21|14370.21|14488.92|14368.92|14490.5|14370.5|14488.87|14368.87|10
1625676970000|2021-07-07 16:56:10|14488.71|14368.71|14487.77|14367.77|14488.75|14368.75|14487.77|14367.77|10
1625676980000|2021-07-07 16:56:20|14487.71|14367.71|14486.31|14366.31|14487.71|14367.71|14486.31|14366.31|9
1625676990000|2021-07-07 16:56:30|14487.22|14367.22|14484.54|14364.54|14487.22|14367.22|14484.54|14364.54|10
1625677000000|2021-07-07 16:56:40|14484.51|14364.51|14483.2|14363.2|14484.57|14364.57|14483.2|14363.2|9
1625677010000|2021-07-07 16:56:50|14482.8|14362.8|14481.63|14361.63|14482.8|14362.8|14480.98|14360.98|10
1625677020000|2021-07-07 16:57:00|14481.58|14361.58|14480.68|14360.68|14481.58|14361.58|14480.68|14360.68|9
1625677030000|2021-07-07 16:57:10|14481.59|14361.59|14481.31|14361.31|14481.97|14361.97|14481.31|14361.31|10
1625677040000|2021-07-07 16:57:20|14481.3|14361.3|14480.61|14360.61|14481.3|14361.3|14480.47|14360.47|10
1625677050000|2021-07-07 16:57:30|14480.58|14360.58|14481.62|14361.62|14481.62|14361.62|14480.57|14360.57|10
1625677060000|2021-07-07 16:57:40|14481.84|14361.84|14482.44|14362.44|14482.53|14362.53|14481.84|14361.84|10
1625677070000|2021-07-07 16:57:50|14482.65|14362.65|14482.42|14362.42|14483.13|14363.13|14482.28|14362.28|8
1625677080000|2021-07-07 16:58:00|14482.57|14362.57|14484.95|14364.95|14485.34|14365.34|14482.57|14362.57|10
1625677090000|2021-07-07 16:58:10|14485.08|14365.08|14483.76|14363.76|14485.08|14365.08|14483.52|14363.52|10
1625677100000|2021-07-07 16:58:20|14483.88|14363.88|14482.82|14362.82|14483.88|14363.88|14482.82|14362.82|8
1625677110000|2021-07-07 16:58:30|14483.05|14363.05|14483.01|14363.01|14483.17|14363.17|14482.66|14362.66|10
1625677120000|2021-07-07 16:58:40|14483.16|14363.16|14481.08|14361.08|14483.34|14363.34|14481.08|14361.08|10
1625677130000|2021-07-07 16:58:50|14481.06|14361.06|14479.48|14359.48|14481.06|14361.06|14479.48|14359.48|9
1625677140000|2021-07-07 16:59:00|14479.34|14359.34|14477.08|14357.08|14480.39|14360.39|14477.08|14357.08|9
1625677150000|2021-07-07 16:59:10|14477.04|14357.04|14476.73|14356.73|14477.04|14357.04|14476.27|14356.27|9
1625677160000|2021-07-07 16:59:20|14477.1|14357.1|14476.87|14356.87|14477.1|14357.1|14476.76|14356.76|7
1625677170000|2021-07-07 16:59:30|14477.06|14357.06|14477.42|14357.42|14477.42|14357.42|14476.98|14356.98|9
1625677180000|2021-07-07 16:59:40|14478.71|14358.71|14481.69|14361.69|14481.69|14361.69|14478.71|14358.71|10
1625677190000|2021-07-07 16:59:50|14481.71|14361.71|14482.41|14362.41|14482.41|14362.41|14481.59|14361.59|10
1625677200000|2021-07-07 17:00:00|14482.45|14362.45|14478.92|14358.92|14482.45|14362.45|14478.92|14358.92|9
1625677210000|2021-07-07 17:00:10|14478.04|14358.04|14474.18|14354.18|14478.04|14358.04|14473.46|14353.46|10
1625677220000|2021-07-07 17:00:20|14473.41|14353.41|14471.49|14351.49|14473.41|14353.41|14471.49|14351.49|9
1625677230000|2021-07-07 17:00:30|14471.25|14351.25|14470.26|14350.26|14471.25|14351.25|14470.26|14350.26|9
1625677240000|2021-07-07 17:00:40|14470.23|14350.23|14468.1|14348.1|14470.23|14350.23|14468.1|14348.1|9
1625677250000|2021-07-07 17:00:50|14467.15|14347.15|14466.17|14346.17|14467.15|14347.15|14464.45|14344.45|10
1625677260000|2021-07-07 17:01:00|14466.05|14346.05|14464.31|14344.31|14466.05|14346.05|14464.03|14344.03|9
1625677270000|2021-07-07 17:01:10|14464.21|14344.21|14463.63|14343.63|14464.21|14344.21|14463.34|14343.34|10
1625677280000|2021-07-07 17:01:20|14464.24|14344.24|14463.64|14343.64|14465.32|14345.32|14463.64|14343.64|10
1625677290000|2021-07-07 17:01:30|14463.83|14343.83|14462.09|14342.09|14463.83|14343.83|14462.09|14342.09|9
1625677300000|2021-07-07 17:01:40|14461.45|14341.45|14459.63|14339.63|14461.81|14341.81|14459.63|14339.63|10
1625677310000|2021-07-07 17:01:50|14459.2|14339.2|14459.53|14339.53|14459.93|14339.93|14459.03|14339.03|9
1625677320000|2021-07-07 17:02:00|14459.63|14339.63|14457.93|14337.93|14459.63|14339.63|14457.89|14337.89|9
1625677330000|2021-07-07 17:02:10|14457.87|14337.87|14456.82|14336.82|14457.87|14337.87|14456.82|14336.82|10
1625677340000|2021-07-07 17:02:20|14456.73|14336.73|14457.49|14337.49|14457.74|14337.74|14456.72|14336.72|8
1625677350000|2021-07-07 17:02:30|14457.61|14337.61|14459.52|14339.52|14459.52|14339.52|14457.61|14337.61|10
1625677360000|2021-07-07 17:02:40|14460.57|14340.57|14461.07|14341.07|14461.07|14341.07|14460.56|14340.56|10
1625677370000|2021-07-07 17:02:50|14461.08|14341.08|14460.28|14340.28|14461.25|14341.25|14459.05|14339.05|9
1625677380000|2021-07-07 17:03:00|14460.73|14340.73|14464.04|14344.04|14464.04|14344.04|14460.73|14340.73|10
1625677390000|2021-07-07 17:03:10|14464.13|14344.13|14465.04|14345.04|14465.04|14345.04|14463.89|14343.89|10
1625677400000|2021-07-07 17:03:20|14465.06|14345.06|14465.72|14345.72|14465.97|14345.97|14464.91|14344.91|9
1625677410000|2021-07-07 17:03:30|14465.39|14345.39|14463.89|14343.89|14465.39|14345.39|14463.89|14343.89|8
1625677420000|2021-07-07 17:03:40|14464.01|14344.01|14463.56|14343.56|14464.01|14344.01|14463.17|14343.17|10
1625677430000|2021-07-07 17:03:50|14463.46|14343.46|14463.05|14343.05|14463.46|14343.46|14462.63|14342.63|9
1625677440000|2021-07-07 17:04:00|14463.25|14343.25|14463.45|14343.45|14463.45|14343.45|14463.17|14343.17|6
1625677450000|2021-07-07 17:04:10|14463.54|14343.54|14463.45|14343.45|14464.52|14344.52|14463.45|14343.45|9
1625677460000|2021-07-07 17:04:20|14463.44|14343.44|14460.92|14340.92|14464.1|14344.1|14460.92|14340.92|10
1625677470000|2021-07-07 17:04:30|14460.72|14340.72|14460.26|14340.26|14460.72|14340.72|14459.61|14339.61|9
1625677480000|2021-07-07 17:04:40|14459.89|14339.89|14458.75|14338.75|14459.89|14339.89|14458.75|14338.75|9
1625677490000|2021-07-07 17:04:50|14459.08|14339.08|14462.05|14342.05|14462.05|14342.05|14458.99|14338.99|9
1625677500000|2021-07-07 17:05:00|14462.15|14342.15|14462.55|14342.55|14463.23|14343.23|14462.06|14342.06|10
1625677510000|2021-07-07 17:05:10|14462.63|14342.63|14464.82|14344.82|14464.82|14344.82|14462.63|14342.63|10
1625677520000|2021-07-07 17:05:20|14464.88|14344.88|14468.07|14348.07|14468.07|14348.07|14464.88|14344.88|8
1625677530000|2021-07-07 17:05:30|14468.3|14348.3|14470.01|14350.01|14470.76|14350.76|14468.3|14348.3|10
1625677540000|2021-07-07 17:05:40|14470.12|14350.12|14471.65|14351.65|14471.65|14351.65|14470.12|14350.12|10
1625677550000|2021-07-07 17:05:50|14471.8|14351.8|14472.08|14352.08|14472.1|14352.1|14470.83|14350.83|10
1625677560000|2021-07-07 17:06:00|14471.97|14351.97|14471.64|14351.64|14472.15|14352.15|14471.18|14351.18|9
1625677570000|2021-07-07 17:06:10|14471.65|14351.65|14472.44|14352.44|14472.44|14352.44|14471.59|14351.59|10
1625677580000|2021-07-07 17:06:20|14472.74|14352.74|14473.57|14353.57|14473.57|14353.57|14472.16|14352.16|9
1625677590000|2021-07-07 17:06:30|14473.53|14353.53|14473.49|14353.49|14473.96|14353.96|14472.71|14352.71|9
1625677600000|2021-07-07 17:06:40|14473.39|14353.39|14473.77|14353.77|14473.87|14353.87|14473.39|14353.39|9
1625677610000|2021-07-07 17:06:50|14473.41|14353.41|14474.43|14354.43|14474.43|14354.43|14473.41|14353.41|6
1625677620000|2021-07-07 17:07:00|14474.72|14354.72|14476.2|14356.2|14476.22|14356.22|14474.72|14354.72|9
1625677630000|2021-07-07 17:07:10|14476.34|14356.34|14478.8|14358.8|14479.04|14359.04|14476.24|14356.24|10
1625677640000|2021-07-07 17:07:20|14479.03|14359.03|14477.65|14357.65|14479.03|14359.03|14477.64|14357.64|9
1625677650000|2021-07-07 17:07:30|14477.55|14357.55|14480.81|14360.81|14480.81|14360.81|14477.55|14357.55|10
1625677660000|2021-07-07 17:07:40|14480.05|14360.05|14481.24|14361.24|14481.24|14361.24|14480.05|14360.05|9
1625677670000|2021-07-07 17:07:50|14481.14|14361.14|14481.83|14361.83|14481.9|14361.9|14481.14|14361.14|7
1625677680000|2021-07-07 17:08:00|14481.84|14361.84|14482.7|14362.7|14482.7|14362.7|14481.56|14361.56|10
1625677690000|2021-07-07 17:08:10|14482.76|14362.76|14481.3|14361.3|14482.76|14362.76|14481.3|14361.3|7
1625677700000|2021-07-07 17:08:20|14480.89|14360.89|14479.75|14359.75|14480.89|14360.89|14479.68|14359.68|9
1625677710000|2021-07-07 17:08:30|14479.71|14359.71|14477.98|14357.98|14479.93|14359.93|14477.98|14357.98|10
1625677720000|2021-07-07 17:08:40|14477.99|14357.99|14477.98|14357.98|14478.17|14358.17|14477.88|14357.88|10
1625677730000|2021-07-07 17:08:50|14478.08|14358.08|14477.53|14357.53|14478.1|14358.1|14477.53|14357.53|10
1625677740000|2021-07-07 17:09:00|14477.54|14357.54|14477.93|14357.93|14477.93|14357.93|14477.35|14357.35|10
1625677750000|2021-07-07 17:09:10|14478.03|14358.03|14478.92|14358.92|14478.92|14358.92|14478.03|14358.03|10
1625677760000|2021-07-07 17:09:20|14479.01|14359.01|14480.18|14360.18|14480.18|14360.18|14479.01|14359.01|10
1625677770000|2021-07-07 17:09:30|14480.17|14360.17|14481.84|14361.84|14481.84|14361.84|14480.17|14360.17|10
1625677780000|2021-07-07 17:09:40|14483.48|14363.48|14483.87|14363.87|14484.66|14364.66|14483.48|14363.48|8
1625677790000|2021-07-07 17:09:50|14483.84|14363.84|14486.78|14366.78|14486.78|14366.78|14483.82|14363.82|10
1625677800000|2021-07-07 17:10:00|14487.01|14367.01|14486.87|14366.87|14487.73|14367.73|14486.87|14366.87|10
1625677810000|2021-07-07 17:10:10|14486.46|14366.46|14484.7|14364.7|14486.46|14366.46|14484.6|14364.6|10
1625677820000|2021-07-07 17:10:20|14484.44|14364.44|14484|14364|14484.44|14364.44|14482.85|14362.85|9
1625677830000|2021-07-07 17:10:30|14483.57|14363.57|14481.05|14361.05|14483.57|14363.57|14481.05|14361.05|10
1625677840000|2021-07-07 17:10:40|14479.94|14359.94|14477.68|14357.68|14479.98|14359.98|14477.68|14357.68|10
1625677850000|2021-07-07 17:10:50|14477.41|14357.41|14476.03|14356.03|14478.33|14358.33|14476.03|14356.03|10
1625677860000|2021-07-07 17:11:00|14475.77|14355.77|14471.69|14351.69|14476.51|14356.51|14471.69|14351.69|10
1625677870000|2021-07-07 17:11:10|14471.58|14351.58|14470.71|14350.71|14472.41|14352.41|14470.71|14350.71|9
1625677880000|2021-07-07 17:11:20|14469.14|14349.14|14469.17|14349.17|14469.17|14349.17|14467.66|14347.66|10
1625677890000|2021-07-07 17:11:30|14469.35|14349.35|14468.72|14348.72|14469.35|14349.35|14468.68|14348.68|10
1625677900000|2021-07-07 17:11:40|14470.15|14350.15|14470.42|14350.42|14470.49|14350.49|14470.09|14350.09|10
1625677910000|2021-07-07 17:11:50|14470.28|14350.28|14471.36|14351.36|14471.36|14351.36|14470.24|14350.24|9
1625677920000|2021-07-07 17:12:00|14471.9|14351.9|14472.2|14352.2|14473.35|14353.35|14471.9|14351.9|9
1625677930000|2021-07-07 17:12:10|14472.21|14352.21|14472.39|14352.39|14472.39|14352.39|14471.75|14351.75|9
1625677940000|2021-07-07 17:12:20|14472.28|14352.28|14473.11|14353.11|14473.17|14353.17|14472.28|14352.28|10
1625677950000|2021-07-07 17:12:30|14473.2|14353.2|14474.09|14354.09|14474.09|14354.09|14473.11|14353.11|10
1625677960000|2021-07-07 17:12:40|14474.68|14354.68|14475.81|14355.81|14475.81|14355.81|14474.68|14354.68|9
1625677970000|2021-07-07 17:12:50|14475.88|14355.88|14477.26|14357.26|14477.77|14357.77|14475.88|14355.88|10
1625677980000|2021-07-07 17:13:00|14477.29|14357.29|14477.51|14357.51|14477.51|14357.51|14477.12|14357.12|7
1625677990000|2021-07-07 17:13:10|14477.65|14357.65|14478.17|14358.17|14478.91|14358.91|14477.65|14357.65|10
1625678000000|2021-07-07 17:13:20|14478.58|14358.58|14481.34|14361.34|14481.34|14361.34|14478.58|14358.58|10
1625678010000|2021-07-07 17:13:30|14481.38|14361.38|14482.67|14362.67|14482.69|14362.69|14481.38|14361.38|10
1625678020000|2021-07-07 17:13:40|14482.83|14362.83|14487.12|14367.12|14487.12|14367.12|14482.82|14362.82|10
1625678030000|2021-07-07 17:13:50|14487.4|14367.4|14487.7|14367.7|14488.65|14368.65|14487.4|14367.4|9
1625678040000|2021-07-07 17:14:00|14487.81|14367.81|14488.05|14368.05|14488.05|14368.05|14486.87|14366.87|10
1625678050000|2021-07-07 17:14:10|14488.18|14368.18|14489.72|14369.72|14489.72|14369.72|14488.18|14368.18|10
1625678060000|2021-07-07 17:14:20|14489.77|14369.77|14490.92|14370.92|14490.94|14370.94|14489.77|14369.77|10
1625678070000|2021-07-07 17:14:30|14491.5|14371.5|14491.9|14371.9|14491.9|14371.9|14490.65|14370.65|9
1625678080000|2021-07-07 17:14:40|14491.52|14371.52|14491.89|14371.89|14491.92|14371.92|14491.35|14371.35|8
1625678090000|2021-07-07 17:14:50|14491.9|14371.9|14492.67|14372.67|14493.65|14373.65|14491.9|14371.9|8
1625678100000|2021-07-07 17:15:00|14492.83|14372.83|14493.29|14373.29|14493.35|14373.35|14492.83|14372.83|9
1625678110000|2021-07-07 17:15:10|14493.32|14373.32|14495.01|14375.01|14495.37|14375.37|14493.18|14373.18|9
1625678120000|2021-07-07 17:15:20|14494.64|14374.64|14492.16|14372.16|14494.64|14374.64|14492.16|14372.16|9
1625678130000|2021-07-07 17:15:30|14492.06|14372.06|14491.34|14371.34|14492.06|14372.06|14491.34|14371.34|8
1625678140000|2021-07-07 17:15:40|14491.32|14371.32|14487.76|14367.76|14491.32|14371.32|14487.76|14367.76|9
1625678150000|2021-07-07 17:15:50|14488.39|14368.39|14486.27|14366.27|14488.39|14368.39|14486.27|14366.27|9
1625678160000|2021-07-07 17:16:00|14486.26|14366.26|14487.47|14367.47|14487.84|14367.84|14486.19|14366.19|10
1625678170000|2021-07-07 17:16:10|14487.88|14367.88|14485.83|14365.83|14487.88|14367.88|14485.83|14365.83|10
1625678180000|2021-07-07 17:16:20|14485.53|14365.53|14485.72|14365.72|14485.88|14365.88|14485.25|14365.25|10
1625678190000|2021-07-07 17:16:30|14486.17|14366.17|14485.74|14365.74|14486.35|14366.35|14485.74|14365.74|8
1625678200000|2021-07-07 17:16:40|14485.67|14365.67|14484.72|14364.72|14485.67|14365.67|14484.53|14364.53|4
1625678210000|2021-07-07 17:16:50|14484.41|14364.41|14483.37|14363.37|14484.98|14364.98|14483.37|14363.37|10
1625678220000|2021-07-07 17:17:00|14483.31|14363.31|14479.35|14359.35|14483.34|14363.34|14479.35|14359.35|10
1625678230000|2021-07-07 17:17:10|14479.34|14359.34|14480.43|14360.43|14481.12|14361.12|14479.3|14359.3|10
1625678240000|2021-07-07 17:17:20|14480.01|14360.01|14480.75|14360.75|14480.87|14360.87|14480.01|14360.01|9
1625678250000|2021-07-07 17:17:30|14480.84|14360.84|14481.62|14361.62|14481.74|14361.74|14480.84|14360.84|7
1625678260000|2021-07-07 17:17:40|14482.03|14362.03|14482.88|14362.88|14482.88|14362.88|14482.03|14362.03|9
1625678270000|2021-07-07 17:17:50|14483.1|14363.1|14483.21|14363.21|14483.21|14363.21|14482.42|14362.42|7
1625678280000|2021-07-07 17:18:00|14483.3|14363.3|14484.74|14364.74|14484.74|14364.74|14483.3|14363.3|7
1625678290000|2021-07-07 17:18:10|14484.73|14364.73|14483.96|14363.96|14484.73|14364.73|14483.94|14363.94|8
1625678300000|2021-07-07 17:18:20|14484.07|14364.07|14484.51|14364.51|14484.51|14364.51|14483.91|14363.91|10
1625678310000|2021-07-07 17:18:30|14484.46|14364.46|14480.27|14360.27|14484.55|14364.55|14480.27|14360.27|10
1625678320000|2021-07-07 17:18:40|14480.33|14360.33|14479.14|14359.14|14480.33|14360.33|14477.94|14357.94|9
1625678330000|2021-07-07 17:18:50|14478.88|14358.88|14477.16|14357.16|14478.93|14358.93|14476.53|14356.53|10
1625678340000|2021-07-07 17:19:00|14478.02|14358.02|14477.82|14357.82|14478.04|14358.04|14477.6|14357.6|8
1625678350000|2021-07-07 17:19:10|14477.03|14357.03|14474.18|14354.18|14477.03|14357.03|14474.18|14354.18|8
1625678360000|2021-07-07 17:19:20|14473.93|14353.93|14474.68|14354.68|14474.68|14354.68|14473.77|14353.77|7
1625678370000|2021-07-07 17:19:30|14474.4|14354.4|14473.22|14353.22|14474.52|14354.52|14473.2|14353.2|9
1625678380000|2021-07-07 17:19:40|14472.94|14352.94|14470.07|14350.07|14472.94|14352.94|14470.07|14350.07|10
1625678390000|2021-07-07 17:19:50|14469.95|14349.95|14468.99|14348.99|14469.95|14349.95|14468.86|14348.86|9
1625678400000|2021-07-07 17:20:00|14468.89|14348.89|14468.75|14348.75|14470.05|14350.05|14468.56|14348.56|9
1625678410000|2021-07-07 17:20:10|14468.64|14348.64|14464.34|14344.34|14468.64|14348.64|14464.34|14344.34|10
1625678420000|2021-07-07 17:20:20|14464.62|14344.62|14463.66|14343.66|14464.77|14344.77|14463.66|14343.66|10
1625678430000|2021-07-07 17:20:30|14463.5|14343.5|14463.16|14343.16|14464.09|14344.09|14463.16|14343.16|10
1625678440000|2021-07-07 17:20:40|14463.45|14343.45|14461.37|14341.37|14463.55|14343.55|14461.37|14341.37|9
1625678450000|2021-07-07 17:20:50|14461.25|14341.25|14459.88|14339.88|14461.25|14341.25|14459.88|14339.88|10
1625678460000|2021-07-07 17:21:00|14459.68|14339.68|14458.65|14338.65|14459.77|14339.77|14458.65|14338.65|10
1625678470000|2021-07-07 17:21:10|14458.73|14338.73|14461.14|14341.14|14461.14|14341.14|14458.73|14338.73|9
1625678480000|2021-07-07 17:21:20|14461.45|14341.45|14461.99|14341.99|14462.21|14342.21|14461.45|14341.45|10
1625678490000|2021-07-07 17:21:30|14462.05|14342.05|14464.59|14344.59|14464.59|14344.59|14462.05|14342.05|9
1625678500000|2021-07-07 17:21:40|14464.96|14344.96|14466.65|14346.65|14466.65|14346.65|14464.96|14344.96|9
1625678510000|2021-07-07 17:21:50|14466.68|14346.68|14470.25|14350.25|14470.25|14350.25|14466.37|14346.37|8
1625678520000|2021-07-07 17:22:00|14469.38|14349.38|14467.94|14347.94|14470.1|14350.1|14467.86|14347.86|10
1625678530000|2021-07-07 17:22:10|14467.87|14347.87|14465.55|14345.55|14468.27|14348.27|14465.55|14345.55|10
1625678540000|2021-07-07 17:22:20|14465.63|14345.63|14461.82|14341.82|14465.63|14345.63|14461.82|14341.82|9
1625678550000|2021-07-07 17:22:30|14461.75|14341.75|14460.34|14340.34|14461.75|14341.75|14460.24|14340.24|10
1625678560000|2021-07-07 17:22:40|14460|14340|14461.22|14341.22|14461.22|14341.22|14460|14340|9
1625678570000|2021-07-07 17:22:50|14461.2|14341.2|14460.45|14340.45|14461.2|14341.2|14460.45|14340.45|8
1625678580000|2021-07-07 17:23:00|14459.8|14339.8|14458|14338|14459.8|14339.8|14457.88|14337.88|10
1625678590000|2021-07-07 17:23:10|14458.21|14338.21|14457.87|14337.87|14458.67|14338.67|14457.75|14337.75|9
1625678600000|2021-07-07 17:23:20|14457.83|14337.83|14457.6|14337.6|14457.83|14337.83|14456.85|14336.85|10
1625678610000|2021-07-07 17:23:30|14457.37|14337.37|14460.58|14340.58|14460.58|14340.58|14457.37|14337.37|10
1625678620000|2021-07-07 17:23:40|14460.43|14340.43|14461|14341|14461|14341|14459.78|14339.78|9
1625678630000|2021-07-07 17:23:50|14461.18|14341.18|14462.27|14342.27|14462.35|14342.35|14460.48|14340.48|9
1625678640000|2021-07-07 17:24:00|14462.58|14342.58|14462.41|14342.41|14462.58|14342.58|14461.93|14341.93|10
1625678650000|2021-07-07 17:24:10|14462.5|14342.5|14462.95|14342.95|14463.45|14343.45|14462.5|14342.5|8
1625678660000|2021-07-07 17:24:20|14462.07|14342.07|14464.03|14344.03|14464.03|14344.03|14462.07|14342.07|8
1625678670000|2021-07-07 17:24:30|14464.08|14344.08|14465.96|14345.96|14465.96|14345.96|14463.62|14343.62|10
1625678680000|2021-07-07 17:24:40|14465.94|14345.94|14467.43|14347.43|14467.43|14347.43|14465.94|14345.94|9
1625678690000|2021-07-07 17:24:50|14467.41|14347.41|14468.15|14348.15|14468.15|14348.15|14467.41|14347.41|8
1625678700000|2021-07-07 17:25:00|14468.38|14348.38|14467.4|14347.4|14468.48|14348.48|14467.4|14347.4|9
1625678710000|2021-07-07 17:25:10|14467.31|14347.31|14464.86|14344.86|14467.31|14347.31|14464.13|14344.13|10
1625678720000|2021-07-07 17:25:20|14464.59|14344.59|14460.84|14340.84|14464.59|14344.59|14460.84|14340.84|8
1625678730000|2021-07-07 17:25:30|14460.87|14340.87|14460.22|14340.22|14461.04|14341.04|14460.22|14340.22|9
1625678740000|2021-07-07 17:25:40|14460.47|14340.47|14461.53|14341.53|14461.56|14341.56|14460.45|14340.45|9
1625678750000|2021-07-07 17:25:50|14461.44|14341.44|14460.46|14340.46|14461.65|14341.65|14460.46|14340.46|9
1625678760000|2021-07-07 17:26:00|14460.67|14340.67|14460.81|14340.81|14460.91|14340.91|14460.56|14340.56|9
1625678770000|2021-07-07 17:26:10|14460.59|14340.59|14460.81|14340.81|14461.56|14341.56|14460.59|14340.59|10
1625678780000|2021-07-07 17:26:20|14460.82|14340.82|14460.89|14340.89|14461.1|14341.1|14460.82|14340.82|10
1625678790000|2021-07-07 17:26:30|14460.7|14340.7|14461.52|14341.52|14461.52|14341.52|14460.7|14340.7|9
1625678800000|2021-07-07 17:26:40|14461.7|14341.7|14461.47|14341.47|14461.7|14341.7|14461.02|14341.02|10
1625678810000|2021-07-07 17:26:50|14461.46|14341.46|14459.96|14339.96|14461.46|14341.46|14459.96|14339.96|10
1625678820000|2021-07-07 17:27:00|14459.77|14339.77|14459.01|14339.01|14459.97|14339.97|14458.92|14338.92|10
1625678830000|2021-07-07 17:27:10|14459.02|14339.02|14459.47|14339.47|14459.47|14339.47|14459.01|14339.01|8
1625678840000|2021-07-07 17:27:20|14459.49|14339.49|14460.29|14340.29|14460.29|14340.29|14459.49|14339.49|10
1625678850000|2021-07-07 17:27:30|14460.23|14340.23|14460.4|14340.4|14460.58|14340.58|14460|14340|9
1625678860000|2021-07-07 17:27:40|14460.21|14340.21|14461|14341|14461.07|14341.07|14460.15|14340.15|9
1625678870000|2021-07-07 17:27:50|14460.79|14340.79|14461.12|14341.12|14461.12|14341.12|14460.79|14340.79|7
1625678880000|2021-07-07 17:28:00|14461.18|14341.18|14460.35|14340.35|14461.18|14341.18|14460.21|14340.21|8
1625678890000|2021-07-07 17:28:10|14460.36|14340.36|14460.34|14340.34|14460.4|14340.4|14460.13|14340.13|9
1625678900000|2021-07-07 17:28:20|14460.38|14340.38|14461.21|14341.21|14461.25|14341.25|14460.26|14340.26|8
1625678910000|2021-07-07 17:28:30|14460.98|14340.98|14459.69|14339.69|14460.98|14340.98|14459.33|14339.33|10
1625678920000|2021-07-07 17:28:40|14459.59|14339.59|14459.95|14339.95|14459.95|14339.95|14459.59|14339.59|10
1625678930000|2021-07-07 17:28:50|14459.75|14339.75|14460|14340|14460.54|14340.54|14459.72|14339.72|8
1625678940000|2021-07-07 17:29:00|14460.03|14340.03|14459.76|14339.76|14460.23|14340.23|14459.74|14339.74|10
1625678950000|2021-07-07 17:29:10|14459.69|14339.69|14459.24|14339.24|14459.74|14339.74|14459.24|14339.24|10
1625678960000|2021-07-07 17:29:20|14459.1|14339.1|14457.86|14337.86|14459.17|14339.17|14457.86|14337.86|10
1625678970000|2021-07-07 17:29:30|14457.66|14337.66|14454.91|14334.91|14457.66|14337.66|14454.9|14334.9|10
1625678980000|2021-07-07 17:29:40|14454.92|14334.92|14455.52|14335.52|14455.78|14335.78|14454.92|14334.92|9
1625678990000|2021-07-07 17:29:50|14455.36|14335.36|14455.36|14335.36|14455.42|14335.42|14455.04|14335.04|9
1625679000000|2021-07-07 17:30:00|14455.53|14335.53|14455.73|14335.73|14456.03|14336.03|14455.39|14335.39|8
1625679010000|2021-07-07 17:30:10|14455.8|14335.8|14453.01|14333.01|14455.8|14335.8|14453.01|14333.01|10
1625679020000|2021-07-07 17:30:20|14452.71|14332.71|14451.81|14331.81|14452.71|14332.71|14451.68|14331.68|10
1625679030000|2021-07-07 17:30:30|14452.88|14332.88|14452.24|14332.24|14452.88|14332.88|14452.04|14332.04|8
1625679040000|2021-07-07 17:30:40|14452.12|14332.12|14450.39|14330.39|14452.25|14332.25|14450.39|14330.39|10
1625679050000|2021-07-07 17:30:50|14450.08|14330.08|14449.46|14329.46|14450.08|14330.08|14449.46|14329.46|8
1625679060000|2021-07-07 17:31:00|14449.39|14329.39|14447.62|14327.62|14449.47|14329.47|14447.62|14327.62|10
1625679070000|2021-07-07 17:31:10|14447.2|14327.2|14445.5|14325.5|14447.2|14327.2|14444.19|14324.19|9
1625679080000|2021-07-07 17:31:20|14444.69|14324.69|14445.3|14325.3|14445.3|14325.3|14444.69|14324.69|10
1625679090000|2021-07-07 17:31:30|14445.06|14325.06|14444.97|14324.97|14445.41|14325.41|14444.83|14324.83|10
1625679100000|2021-07-07 17:31:40|14444.99|14324.99|14446.97|14326.97|14446.97|14326.97|14444.99|14324.99|9
1625679110000|2021-07-07 17:31:50|14446.38|14326.38|14446.84|14326.84|14446.9|14326.9|14445.24|14325.24|10
1625679120000|2021-07-07 17:32:00|14446.95|14326.95|14444.76|14324.76|14447.31|14327.31|14444.75|14324.75|10
1625679130000|2021-07-07 17:32:10|14445.62|14325.62|14447.66|14327.66|14447.66|14327.66|14445.47|14325.47|10
1625679140000|2021-07-07 17:32:20|14447.3|14327.3|14445.53|14325.53|14447.3|14327.3|14445.53|14325.53|9
1625679150000|2021-07-07 17:32:30|14445.58|14325.58|14446.27|14326.27|14446.34|14326.34|14445.21|14325.21|10
1625679160000|2021-07-07 17:32:40|14446.13|14326.13|14445.1|14325.1|14446.56|14326.56|14445.1|14325.1|9
1625679170000|2021-07-07 17:32:50|14444.76|14324.76|14446.66|14326.66|14446.72|14326.72|14444.73|14324.73|10
1625679180000|2021-07-07 17:33:00|14447.2|14327.2|14444.9|14324.9|14447.5|14327.5|14443.94|14323.94|10
1625679190000|2021-07-07 17:33:10|14444.94|14324.94|14444.82|14324.82|14444.99|14324.99|14444.43|14324.43|8
1625679200000|2021-07-07 17:33:20|14444.2|14324.2|14443.82|14323.82|14444.22|14324.22|14443.82|14323.82|8
1625679210000|2021-07-07 17:33:30|14443.15|14323.15|14442.58|14322.58|14444.02|14324.02|14442.58|14322.58|9
1625679220000|2021-07-07 17:33:40|14442.45|14322.45|14441.52|14321.52|14442.45|14322.45|14441.36|14321.36|10
1625679230000|2021-07-07 17:33:50|14441.39|14321.39|14442.56|14322.56|14442.56|14322.56|14441.39|14321.39|9
1625679240000|2021-07-07 17:34:00|14442.67|14322.67|14443.06|14323.06|14443.13|14323.13|14442.58|14322.58|8
1625679250000|2021-07-07 17:34:10|14442.87|14322.87|14443.41|14323.41|14443.41|14323.41|14442.65|14322.65|9
1625679260000|2021-07-07 17:34:20|14443.39|14323.39|14447.66|14327.66|14447.66|14327.66|14443.39|14323.39|10
1625679270000|2021-07-07 17:34:30|14446.89|14326.89|14447.38|14327.38|14447.38|14327.38|14446.7|14326.7|10
1625679280000|2021-07-07 17:34:40|14447.69|14327.69|14447.93|14327.93|14448.68|14328.68|14447.69|14327.69|10
1625679290000|2021-07-07 17:34:50|14447.98|14327.98|14449.67|14329.67|14450.55|14330.55|14447.98|14327.98|10
1625679300000|2021-07-07 17:35:00|14449.63|14329.63|14452.27|14332.27|14452.27|14332.27|14449.63|14329.63|10
1625679310000|2021-07-07 17:35:10|14452.3|14332.3|14453.45|14333.45|14453.45|14333.45|14452.3|14332.3|9
1625679320000|2021-07-07 17:35:20|14453.48|14333.48|14453.33|14333.33|14454.18|14334.18|14452.96|14332.96|9
1625679330000|2021-07-07 17:35:30|14453.32|14333.32|14457.25|14337.25|14457.25|14337.25|14453.32|14333.32|9
1625679340000|2021-07-07 17:35:40|14457.45|14337.45|14458.96|14338.96|14458.96|14338.96|14457.45|14337.45|10
1625679350000|2021-07-07 17:35:50|14459.12|14339.12|14461.04|14341.04|14461.04|14341.04|14459.12|14339.12|10
1625679360000|2021-07-07 17:36:00|14460.98|14340.98|14460.77|14340.77|14461.09|14341.09|14460.77|14340.77|10
1625679370000|2021-07-07 17:36:10|14460.4|14340.4|14462.6|14342.6|14462.6|14342.6|14460.26|14340.26|10
1625679380000|2021-07-07 17:36:20|14462.49|14342.49|14462.14|14342.14|14462.8|14342.8|14461.96|14341.96|10
1625679390000|2021-07-07 17:36:30|14462.34|14342.34|14463.12|14343.12|14463.22|14343.22|14462.34|14342.34|8
1625679400000|2021-07-07 17:36:40|14463.09|14343.09|14467.43|14347.43|14467.43|14347.43|14463.09|14343.09|10
1625679410000|2021-07-07 17:36:50|14467.53|14347.53|14470.61|14350.61|14470.61|14350.61|14467.53|14347.53|9
1625679420000|2021-07-07 17:37:00|14470.6|14350.6|14468.96|14348.96|14470.69|14350.69|14468.93|14348.93|10
1625679430000|2021-07-07 17:37:10|14469.61|14349.61|14469.66|14349.66|14469.81|14349.81|14469.02|14349.02|10
1625679440000|2021-07-07 17:37:20|14469.58|14349.58|14468.77|14348.77|14469.69|14349.69|14468.67|14348.67|9
1625679450000|2021-07-07 17:37:30|14468.99|14348.99|14470.39|14350.39|14470.39|14350.39|14468.75|14348.75|9
1625679460000|2021-07-07 17:37:40|14470.37|14350.37|14470.03|14350.03|14470.37|14350.37|14469|14349|10
1625679470000|2021-07-07 17:37:50|14470.01|14350.01|14468.68|14348.68|14470.15|14350.15|14468.68|14348.68|10
1625679480000|2021-07-07 17:38:00|14468.61|14348.61|14467.62|14347.62|14468.61|14348.61|14467.54|14347.54|10
1625679490000|2021-07-07 17:38:10|14467.58|14347.58|14466.44|14346.44|14467.58|14347.58|14466.33|14346.33|10
1625679500000|2021-07-07 17:38:20|14466.93|14346.93|14465.74|14345.74|14467.02|14347.02|14465.74|14345.74|8
1625679510000|2021-07-07 17:38:30|14465.73|14345.73|14462.29|14342.29|14465.73|14345.73|14462.29|14342.29|10
1625679520000|2021-07-07 17:38:40|14461.77|14341.77|14462.14|14342.14|14462.14|14342.14|14461.3|14341.3|10
1625679530000|2021-07-07 17:38:50|14462.18|14342.18|14464.17|14344.17|14464.17|14344.17|14462.18|14342.18|9
1625679540000|2021-07-07 17:39:00|14465.66|14345.66|14466.63|14346.63|14467.36|14347.36|14465.66|14345.66|9
1625679550000|2021-07-07 17:39:10|14467.15|14347.15|14468.94|14348.94|14469.14|14349.14|14467.15|14347.15|10
1625679560000|2021-07-07 17:39:20|14469.46|14349.46|14470.07|14350.07|14470.07|14350.07|14468.6|14348.6|10
1625679570000|2021-07-07 17:39:30|14470.09|14350.09|14469.04|14349.04|14470.19|14350.19|14469.03|14349.03|9
1625679580000|2021-07-07 17:39:40|14468.63|14348.63|14469.19|14349.19|14469.19|14349.19|14468.13|14348.13|8
1625679590000|2021-07-07 17:39:50|14469.04|14349.04|14468.18|14348.18|14469.04|14349.04|14467.64|14347.64|9
1625679600000|2021-07-07 17:40:00|14468.38|14348.38|14465.26|14345.26|14469.36|14349.36|14465.26|14345.26|10
1625679610000|2021-07-07 17:40:10|14465.13|14345.13|14461.77|14341.77|14465.13|14345.13|14461.77|14341.77|10
1625679620000|2021-07-07 17:40:20|14458.45|14338.45|14456.84|14336.84|14458.45|14338.45|14456.73|14336.73|10
1625679630000|2021-07-07 17:40:30|14455.6|14335.6|14455.34|14335.34|14455.6|14335.6|14455.14|14335.14|10
1625679640000|2021-07-07 17:40:40|14455.32|14335.32|14454.45|14334.45|14455.32|14335.32|14454.45|14334.45|8
1625679650000|2021-07-07 17:40:50|14454.46|14334.46|14452.57|14332.57|14454.7|14334.7|14452.57|14332.57|10
1625679660000|2021-07-07 17:41:00|14452.46|14332.46|14451.55|14331.55|14452.46|14332.46|14451.55|14331.55|9
1625679670000|2021-07-07 17:41:10|14451.56|14331.56|14451.72|14331.72|14452.37|14332.37|14451.1|14331.1|10
1625679680000|2021-07-07 17:41:20|14451.8|14331.8|14449.52|14329.52|14451.85|14331.85|14449.52|14329.52|10
1625679690000|2021-07-07 17:41:30|14449.54|14329.54|14449.14|14329.14|14449.54|14329.54|14449.11|14329.11|8
1625679700000|2021-07-07 17:41:40|14448.92|14328.92|14450.08|14330.08|14450.18|14330.18|14448.79|14328.79|10
1625679710000|2021-07-07 17:41:50|14450.07|14330.07|14450.27|14330.27|14450.91|14330.91|14450.07|14330.07|10
1625679720000|2021-07-07 17:42:00|14450.16|14330.16|14451.21|14331.21|14451.47|14331.47|14450.04|14330.04|10
1625679730000|2021-07-07 17:42:10|14451.22|14331.22|14450.75|14330.75|14451.22|14331.22|14450.34|14330.34|9
1625679740000|2021-07-07 17:42:20|14450.91|14330.91|14454.21|14334.21|14454.21|14334.21|14450.91|14330.91|6
1625679750000|2021-07-07 17:42:30|14454.45|14334.45|14452.99|14332.99|14455.42|14335.42|14452.93|14332.93|10
1625679760000|2021-07-07 17:42:40|14453.2|14333.2|14452.17|14332.17|14453.28|14333.28|14452.17|14332.17|9
1625679770000|2021-07-07 17:42:50|14451.96|14331.96|14453.38|14333.38|14453.51|14333.51|14451.78|14331.78|9
1625679780000|2021-07-07 17:43:00|14453.33|14333.33|14452.37|14332.37|14453.34|14333.34|14452.37|14332.37|7
1625679790000|2021-07-07 17:43:10|14452.24|14332.24|14452.58|14332.58|14453.12|14333.12|14452.24|14332.24|10
1625679800000|2021-07-07 17:43:20|14452.56|14332.56|14450.01|14330.01|14452.93|14332.93|14450.01|14330.01|8
1625679810000|2021-07-07 17:43:30|14449.85|14329.85|14450.42|14330.42|14450.74|14330.74|14449.85|14329.85|8
1625679820000|2021-07-07 17:43:40|14450.32|14330.32|14448.56|14328.56|14450.32|14330.32|14448.56|14328.56|9
1625679830000|2021-07-07 17:43:50|14448.4|14328.4|14448.22|14328.22|14448.64|14328.64|14448.22|14328.22|8
1625679840000|2021-07-07 17:44:00|14448.15|14328.15|14449.14|14329.14|14449.17|14329.17|14448.15|14328.15|9
1625679850000|2021-07-07 17:44:10|14449.22|14329.22|14449.69|14329.69|14449.69|14329.69|14449.07|14329.07|8
1625679860000|2021-07-07 17:44:20|14449.68|14329.68|14451.06|14331.06|14451.06|14331.06|14449.19|14329.19|9
1625679870000|2021-07-07 17:44:30|14450.96|14330.96|14449.79|14329.79|14451.01|14331.01|14449.79|14329.79|8
1625679880000|2021-07-07 17:44:40|14449.93|14329.93|14450.92|14330.92|14450.99|14330.99|14449.93|14329.93|8
1625679890000|2021-07-07 17:44:50|14450.94|14330.94|14451.38|14331.38|14451.41|14331.41|14450.89|14330.89|8
1625679900000|2021-07-07 17:45:00|14451.43|14331.43|14451.75|14331.75|14451.75|14331.75|14450.73|14330.73|10
1625679910000|2021-07-07 17:45:10|14451.96|14331.96|14452.9|14332.9|14452.9|14332.9|14451.96|14331.96|9
1625679920000|2021-07-07 17:45:20|14452.98|14332.98|14453.78|14333.78|14453.78|14333.78|14452.98|14332.98|8
1625679930000|2021-07-07 17:45:30|14453.79|14333.79|14454.61|14334.61|14454.73|14334.73|14453.79|14333.79|9
1625679940000|2021-07-07 17:45:40|14454.38|14334.38|14454.61|14334.61|14454.67|14334.67|14454.3|14334.3|9
1625679950000|2021-07-07 17:45:50|14454.65|14334.65|14453.46|14333.46|14454.74|14334.74|14453.39|14333.39|10
1625679960000|2021-07-07 17:46:00|14453.39|14333.39|14454.42|14334.42|14454.52|14334.52|14453.39|14333.39|9
1625679970000|2021-07-07 17:46:10|14454.35|14334.35|14453.31|14333.31|14454.35|14334.35|14453.15|14333.15|9
1625679980000|2021-07-07 17:46:20|14453.36|14333.36|14454.52|14334.52|14454.52|14334.52|14453.25|14333.25|9
1625679990000|2021-07-07 17:46:30|14453.53|14333.53|14455.47|14335.47|14455.47|14335.47|14453.53|14333.53|10
1625680000000|2021-07-07 17:46:40|14456.47|14336.47|14460.78|14340.78|14460.78|14340.78|14456.47|14336.47|10
1625680010000|2021-07-07 17:46:50|14460.73|14340.73|14461.67|14341.67|14463.02|14343.02|14460.73|14340.73|10
1625680020000|2021-07-07 17:47:00|14461.62|14341.62|14464.03|14344.03|14464.03|14344.03|14461.62|14341.62|10
1625680030000|2021-07-07 17:47:10|14464.2|14344.2|14466.39|14346.39|14466.39|14346.39|14463.93|14343.93|10
1625680040000|2021-07-07 17:47:20|14466.36|14346.36|14471.02|14351.02|14471.02|14351.02|14466.36|14346.36|10
1625680050000|2021-07-07 17:47:30|14471.92|14351.92|14478.19|14358.19|14478.19|14358.19|14471.92|14351.92|10
1625680060000|2021-07-07 17:47:40|14478.04|14358.04|14481.97|14361.97|14481.97|14361.97|14478.02|14358.02|10
1625680070000|2021-07-07 17:47:50|14482.82|14362.82|14486.51|14366.51|14486.51|14366.51|14482.43|14362.43|10
1625680080000|2021-07-07 17:48:00|14486.26|14366.26|14487.43|14367.43|14488.64|14368.64|14486.14|14366.14|10
1625680090000|2021-07-07 17:48:10|14487.39|14367.39|14488.85|14368.85|14488.95|14368.95|14486.76|14366.76|10
1625680100000|2021-07-07 17:48:20|14488.49|14368.49|14488.55|14368.55|14488.61|14368.61|14487.59|14367.59|8
1625680110000|2021-07-07 17:48:30|14488.82|14368.82|14491.97|14371.97|14491.97|14371.97|14488.82|14368.82|10
1625680120000|2021-07-07 17:48:40|14492.07|14372.07|14495.67|14375.67|14495.67|14375.67|14491.78|14371.78|10
1625680130000|2021-07-07 17:48:50|14497.13|14377.13|14508.35|14388.35|14508.35|14388.35|14497.13|14377.13|10
1625680140000|2021-07-07 17:49:00|14507.97|14387.97|14510|14390|14510|14390|14507.54|14387.54|10
1625680150000|2021-07-07 17:49:10|14510.02|14390.02|14514.27|14394.27|14514.27|14394.27|14510.02|14390.02|10
1625680160000|2021-07-07 17:49:20|14514.56|14394.56|14510.11|14390.11|14514.58|14394.58|14510.11|14390.11|10
1625680170000|2021-07-07 17:49:30|14509.4|14389.4|14507.81|14387.81|14509.4|14389.4|14507.23|14387.23|10
1625680180000|2021-07-07 17:49:40|14507.51|14387.51|14504.29|14384.29|14507.96|14387.96|14504.29|14384.29|10
1625680190000|2021-07-07 17:49:50|14504.23|14384.23|14504.88|14384.88|14505.14|14385.14|14504.23|14384.23|10
1625680200000|2021-07-07 17:50:00|14504.86|14384.86|14502.91|14382.91|14504.86|14384.86|14502.67|14382.67|10
1625680210000|2021-07-07 17:50:10|14502.76|14382.76|14505.2|14385.2|14505.2|14385.2|14502.76|14382.76|10
1625680220000|2021-07-07 17:50:20|14505.25|14385.25|14507.05|14387.05|14507.17|14387.17|14505.25|14385.25|9
1625680230000|2021-07-07 17:50:30|14508.12|14388.12|14507|14387|14508.12|14388.12|14506.27|14386.27|10
1625680240000|2021-07-07 17:50:40|14506.97|14386.97|14505.86|14385.86|14506.98|14386.98|14505.75|14385.75|10
1625680250000|2021-07-07 17:50:50|14505.87|14385.87|14504.65|14384.65|14506.26|14386.26|14504.65|14384.65|9
1625680260000|2021-07-07 17:51:00|14503.97|14383.97|14502.64|14382.64|14503.97|14383.97|14502.2|14382.2|10
1625680270000|2021-07-07 17:51:10|14502.23|14382.23|14504.12|14384.12|14504.12|14384.12|14502.19|14382.19|10
1625680280000|2021-07-07 17:51:20|14504.47|14384.47|14505.62|14385.62|14505.62|14385.62|14504.47|14384.47|8
1625680290000|2021-07-07 17:51:30|14506.31|14386.31|14509.14|14389.14|14509.14|14389.14|14506.16|14386.16|9
1625680300000|2021-07-07 17:51:40|14510.03|14390.03|14511.48|14391.48|14512.26|14392.26|14510.03|14390.03|10
1625680310000|2021-07-07 17:51:50|14511.49|14391.49|14510.02|14390.02|14511.83|14391.83|14509.74|14389.74|10
1625680320000|2021-07-07 17:52:00|14509.74|14389.74|14511.82|14391.82|14512.52|14392.52|14508.64|14388.64|10
1625680330000|2021-07-07 17:52:10|14511.58|14391.58|14509.87|14389.87|14511.58|14391.58|14509.87|14389.87|9
1625680340000|2021-07-07 17:52:20|14509.84|14389.84|14508.91|14388.91|14509.86|14389.86|14508.4|14388.4|10
1625680350000|2021-07-07 17:52:30|14508.86|14388.86|14509.46|14389.46|14509.5|14389.5|14508.86|14388.86|7
1625680360000|2021-07-07 17:52:40|14509.48|14389.48|14509.65|14389.65|14510.13|14390.13|14509.47|14389.47|9
1625680370000|2021-07-07 17:52:50|14509.92|14389.92|14510.75|14390.75|14510.75|14390.75|14509.72|14389.72|9
1625680380000|2021-07-07 17:53:00|14511.52|14391.52|14512.27|14392.27|14512.96|14392.96|14511.52|14391.52|10
1625680390000|2021-07-07 17:53:10|14512.29|14392.29|14511.03|14391.03|14512.29|14392.29|14509.76|14389.76|10
1625680400000|2021-07-07 17:53:20|14511.22|14391.22|14510.22|14390.22|14511.25|14391.25|14510.22|14390.22|10
1625680410000|2021-07-07 17:53:30|14509.86|14389.86|14510.04|14390.04|14510.04|14390.04|14509.01|14389.01|10
1625680420000|2021-07-07 17:53:40|14510.49|14390.49|14511.04|14391.04|14511.04|14391.04|14509.52|14389.52|10
1625680430000|2021-07-07 17:53:50|14511.24|14391.24|14509.67|14389.67|14511.35|14391.35|14509.51|14389.51|10
1625680440000|2021-07-07 17:54:00|14509.12|14389.12|14509.21|14389.21|14509.21|14389.21|14509.02|14389.02|9
1625680450000|2021-07-07 17:54:10|14509.16|14389.16|14508.16|14388.16|14509.31|14389.31|14508.16|14388.16|9
1625680460000|2021-07-07 17:54:20|14508.14|14388.14|14508.3|14388.3|14508.57|14388.57|14507.9|14387.9|10
1625680470000|2021-07-07 17:54:30|14508.28|14388.28|14509.77|14389.77|14509.77|14389.77|14508.09|14388.09|9
1625680480000|2021-07-07 17:54:40|14510.02|14390.02|14510.38|14390.38|14510.38|14390.38|14510.02|14390.02|9
1625680490000|2021-07-07 17:54:50|14509.97|14389.97|14508.18|14388.18|14510.08|14390.08|14508.1|14388.1|10
1625680500000|2021-07-07 17:55:00|14508.13|14388.13|14507.62|14387.62|14508.26|14388.26|14507.62|14387.62|8
1625680510000|2021-07-07 17:55:10|14507.68|14387.68|14506.37|14386.37|14507.68|14387.68|14506.05|14386.05|10
1625680520000|2021-07-07 17:55:20|14506.48|14386.48|14506.43|14386.43|14506.58|14386.58|14506.26|14386.26|8
1625680530000|2021-07-07 17:55:30|14506.45|14386.45|14508.12|14388.12|14508.24|14388.24|14506.45|14386.45|9
1625680540000|2021-07-07 17:55:40|14508.15|14388.15|14508.33|14388.33|14508.35|14388.35|14508.15|14388.15|6
1625680550000|2021-07-07 17:55:50|14508.27|14388.27|14508.01|14388.01|14508.27|14388.27|14507.91|14387.91|9
1625680560000|2021-07-07 17:56:00|14508.06|14388.06|14507.92|14387.92|14508.26|14388.26|14507.92|14387.92|8
1625680570000|2021-07-07 17:56:10|14508.1|14388.1|14507.63|14387.63|14508.1|14388.1|14507.63|14387.63|10
1625680580000|2021-07-07 17:56:20|14507.65|14387.65|14508.55|14388.55|14508.55|14388.55|14507.52|14387.52|8
1625680590000|2021-07-07 17:56:30|14509.39|14389.39|14510.24|14390.24|14510.24|14390.24|14508.7|14388.7|10
1625680600000|2021-07-07 17:56:40|14509.57|14389.57|14511.02|14391.02|14511.02|14391.02|14509.57|14389.57|9
1625680610000|2021-07-07 17:56:50|14510.98|14390.98|14512.38|14392.38|14512.9|14392.9|14510.98|14390.98|10
1625680620000|2021-07-07 17:57:00|14512.32|14392.32|14513.16|14393.16|14513.79|14393.79|14512.32|14392.32|10
1625680630000|2021-07-07 17:57:10|14513.22|14393.22|14514.92|14394.92|14514.93|14394.93|14513.22|14393.22|9
1625680640000|2021-07-07 17:57:20|14514.9|14394.9|14514.05|14394.05|14515.71|14395.71|14514.05|14394.05|10
1625680650000|2021-07-07 17:57:30|14514.04|14394.04|14514.46|14394.46|14514.52|14394.52|14513.64|14393.64|10
1625680660000|2021-07-07 17:57:40|14514.37|14394.37|14514.03|14394.03|14514.44|14394.44|14514.03|14394.03|10
1625680670000|2021-07-07 17:57:50|14513.92|14393.92|14515.36|14395.36|14515.36|14395.36|14513.92|14393.92|10
1625680680000|2021-07-07 17:58:00|14515.29|14395.29|14514.63|14394.63|14515.29|14395.29|14514.13|14394.13|8
1625680690000|2021-07-07 17:58:10|14514.77|14394.77|14514.7|14394.7|14514.99|14394.99|14514.7|14394.7|10
1625680700000|2021-07-07 17:58:20|14514.46|14394.46|14512.06|14392.06|14514.47|14394.47|14512.06|14392.06|10
1625680710000|2021-07-07 17:58:30|14511.68|14391.68|14509.99|14389.99|14511.68|14391.68|14509.99|14389.99|9
1625680720000|2021-07-07 17:58:40|14510|14390|14510.33|14390.33|14510.49|14390.49|14509.98|14389.98|8
1625680730000|2021-07-07 17:58:50|14510.56|14390.56|14508.35|14388.35|14510.56|14390.56|14508.09|14388.09|10
1625680740000|2021-07-07 17:59:00|14508.32|14388.32|14505.74|14385.74|14508.32|14388.32|14505.74|14385.74|10
1625680750000|2021-07-07 17:59:10|14505.86|14385.86|14505.63|14385.63|14505.86|14385.86|14505.39|14385.39|10
1625680760000|2021-07-07 17:59:20|14505.77|14385.77|14507.29|14387.29|14507.29|14387.29|14504.96|14384.96|9
1625680770000|2021-07-07 17:59:30|14507.08|14387.08|14507.99|14387.99|14507.99|14387.99|14506.67|14386.67|10
1625680780000|2021-07-07 17:59:40|14508.05|14388.05|14507.56|14387.56|14508.05|14388.05|14507.44|14387.44|10
1625680790000|2021-07-07 17:59:50|14507.82|14387.82|14506.46|14386.46|14507.82|14387.82|14506.46|14386.46|10
1625680800000|2021-07-07 18:00:00|14506.35|14386.35|14501|14381|14506.71|14386.71|14501|14381|10
1625680810000|2021-07-07 18:00:10|14500.5|14380.5|14493.27|14373.27|14500.5|14380.5|14493.27|14373.27|9
1625680820000|2021-07-07 18:00:20|14493.42|14373.42|14489.37|14369.37|14493.42|14373.42|14489.37|14369.37|10
1625680830000|2021-07-07 18:00:30|14487.45|14367.45|14480.88|14360.88|14487.67|14367.67|14480.88|14360.88|10
1625680840000|2021-07-07 18:00:40|14480.63|14360.63|14477.19|14357.19|14480.63|14360.63|14477.19|14357.19|10
1625680850000|2021-07-07 18:00:50|14476.38|14356.38|14477.08|14357.08|14477.87|14357.87|14475.43|14355.43|10
1625680860000|2021-07-07 18:01:00|14477.56|14357.56|14477.01|14357.01|14477.56|14357.56|14476.43|14356.43|9
1625680870000|2021-07-07 18:01:10|14476.78|14356.78|14481.88|14361.88|14481.88|14361.88|14476.72|14356.72|10
1625680880000|2021-07-07 18:01:20|14482.84|14362.84|14484.25|14364.25|14485.08|14365.08|14482.84|14362.84|10
1625680890000|2021-07-07 18:01:30|14484.22|14364.22|14485.83|14365.83|14485.83|14365.83|14484.22|14364.22|9
1625680900000|2021-07-07 18:01:40|14485.84|14365.84|14487.32|14367.32|14487.32|14367.32|14484.74|14364.74|10
1625680910000|2021-07-07 18:01:50|14487.52|14367.52|14486.37|14366.37|14488.09|14368.09|14486.37|14366.37|10
1625680920000|2021-07-07 18:02:00|14486.39|14366.39|14495.87|14375.87|14495.87|14375.87|14486.39|14366.39|9
1625680930000|2021-07-07 18:02:10|14496.37|14376.37|14498.69|14378.69|14499.16|14379.16|14496.37|14376.37|10
1625680940000|2021-07-07 18:02:20|14498.53|14378.53|14500.16|14380.16|14500.16|14380.16|14498.1|14378.1|10
1625680950000|2021-07-07 18:02:30|14500.68|14380.68|14501.74|14381.74|14501.74|14381.74|14499.96|14379.96|10
1625680960000|2021-07-07 18:02:40|14501.97|14381.97|14503.05|14383.05|14503.05|14383.05|14501.85|14381.85|8
1625680970000|2021-07-07 18:02:50|14503.42|14383.42|14506.55|14386.55|14506.55|14386.55|14503.42|14383.42|10
1625680980000|2021-07-07 18:03:00|14506.59|14386.59|14506.91|14386.91|14506.91|14386.91|14506.35|14386.35|9
1625680990000|2021-07-07 18:03:10|14505.75|14385.75|14504.34|14384.34|14505.75|14385.75|14504.34|14384.34|9
1625681000000|2021-07-07 18:03:20|14504.82|14384.82|14504.51|14384.51|14504.82|14384.82|14503.95|14383.95|10
1625681010000|2021-07-07 18:03:30|14504.74|14384.74|14502.81|14382.81|14504.78|14384.78|14502.72|14382.72|10
1625681020000|2021-07-07 18:03:40|14502.61|14382.61|14505.79|14385.79|14505.79|14385.79|14502.61|14382.61|10
1625681030000|2021-07-07 18:03:50|14505.95|14385.95|14513.14|14393.14|14513.14|14393.14|14505.87|14385.87|10
1625681040000|2021-07-07 18:04:00|14513.72|14393.72|14520.55|14400.55|14520.55|14400.55|14513.72|14393.72|10
1625681050000|2021-07-07 18:04:10|14520.35|14400.35|14526.98|14406.98|14526.98|14406.98|14520.35|14400.35|10
1625681060000|2021-07-07 18:04:20|14526.96|14406.96|14530.17|14410.17|14530.74|14410.74|14526.96|14406.96|10
1625681070000|2021-07-07 18:04:30|14530.15|14410.15|14532.02|14412.02|14532.02|14412.02|14528.66|14408.66|10
1625681080000|2021-07-07 18:04:40|14533.06|14413.06|14541.4|14421.4|14541.4|14421.4|14533.06|14413.06|10
1625681090000|2021-07-07 18:04:50|14542.45|14422.45|14546.63|14426.63|14546.74|14426.74|14542.45|14422.45|10
1625681100000|2021-07-07 18:05:00|14548.41|14428.41|14543.51|14423.51|14549.17|14429.17|14543.51|14423.51|10
1625681110000|2021-07-07 18:05:10|14543.27|14423.27|14540.43|14420.43|14543.27|14423.27|14540.43|14420.43|9
1625681120000|2021-07-07 18:05:20|14539.41|14419.41|14548.01|14428.01|14548.01|14428.01|14539.41|14419.41|10
1625681130000|2021-07-07 18:05:30|14548.72|14428.72|14551.14|14431.14|14551.14|14431.14|14548.72|14428.72|10
1625681140000|2021-07-07 18:05:40|14551.27|14431.27|14548.57|14428.57|14552.36|14432.36|14548.57|14428.57|10
1625681150000|2021-07-07 18:05:50|14547.52|14427.52|14543.1|14423.1|14547.52|14427.52|14542.78|14422.78|10
1625681160000|2021-07-07 18:06:00|14543.35|14423.35|14547.37|14427.37|14547.37|14427.37|14543.24|14423.24|10
1625681170000|2021-07-07 18:06:10|14547.8|14427.8|14551.97|14431.97|14552|14432|14547.8|14427.8|10
1625681180000|2021-07-07 18:06:20|14551.37|14431.37|14552.1|14432.1|14553.09|14433.09|14551.37|14431.37|10
1625681190000|2021-07-07 18:06:30|14552.06|14432.06|14553.87|14433.87|14553.87|14433.87|14552.04|14432.04|10
1625681200000|2021-07-07 18:06:40|14554.07|14434.07|14556.08|14436.08|14556.08|14436.08|14553.96|14433.96|10
1625681210000|2021-07-07 18:06:50|14556.3|14436.3|14558.21|14438.21|14558.21|14438.21|14556.29|14436.29|10
1625681220000|2021-07-07 18:07:00|14557.1|14437.1|14557.29|14437.29|14557.35|14437.35|14557.1|14437.1|7
1625681230000|2021-07-07 18:07:10|14557.25|14437.25|14558.06|14438.06|14558.06|14438.06|14556.89|14436.89|9
1625681240000|2021-07-07 18:07:20|14558.22|14438.22|14558.71|14438.71|14558.71|14438.71|14557.88|14437.88|10
1625681250000|2021-07-07 18:07:30|14558.79|14438.79|14561.14|14441.14|14561.18|14441.18|14558.79|14438.79|10
1625681260000|2021-07-07 18:07:40|14561.11|14441.11|14564.01|14444.01|14564.01|14444.01|14561.11|14441.11|10
1625681270000|2021-07-07 18:07:50|14564.03|14444.03|14563.81|14443.81|14564.03|14444.03|14563.19|14443.19|8
1625681280000|2021-07-07 18:08:00|14563.88|14443.88|14565.12|14445.12|14565.27|14445.27|14563.56|14443.56|10
1625681290000|2021-07-07 18:08:10|14565.24|14445.24|14563.5|14443.5|14565.81|14445.81|14563.5|14443.5|9
1625681300000|2021-07-07 18:08:20|14563.14|14443.14|14562.63|14442.63|14563.85|14443.85|14562.59|14442.59|10
1625681310000|2021-07-07 18:08:30|14562.81|14442.81|14564.11|14444.11|14564.12|14444.12|14562.81|14442.81|9
1625681320000|2021-07-07 18:08:40|14564.03|14444.03|14565.65|14445.65|14565.65|14445.65|14563.66|14443.66|9
1625681330000|2021-07-07 18:08:50|14565.7|14445.7|14565.39|14445.39|14566.32|14446.32|14565.39|14445.39|10
1625681340000|2021-07-07 18:09:00|14563.96|14443.96|14562.45|14442.45|14563.96|14443.96|14562.25|14442.25|9
1625681350000|2021-07-07 18:09:10|14562.22|14442.22|14559.61|14439.61|14562.22|14442.22|14559.61|14439.61|10
1625681360000|2021-07-07 18:09:20|14559.12|14439.12|14557.07|14437.07|14559.12|14439.12|14555.14|14435.14|10
1625681370000|2021-07-07 18:09:30|14557.32|14437.32|14556.41|14436.41|14557.32|14437.32|14556.01|14436.01|8
1625681380000|2021-07-07 18:09:40|14557.16|14437.16|14561.66|14441.66|14561.66|14441.66|14557.11|14437.11|9
1625681390000|2021-07-07 18:09:50|14561.04|14441.04|14562.11|14442.11|14562.11|14442.11|14561.04|14441.04|9
1625681400000|2021-07-07 18:10:00|14562.23|14442.23|14561.85|14441.85|14562.74|14442.74|14561.85|14441.85|9
1625681410000|2021-07-07 18:10:10|14562.01|14442.01|14563.6|14443.6|14563.6|14443.6|14562.01|14442.01|10
1625681420000|2021-07-07 18:10:20|14563.7|14443.7|14562.37|14442.37|14563.79|14443.79|14562.32|14442.32|10
1625681430000|2021-07-07 18:10:30|14562.1|14442.1|14559.45|14439.45|14562.1|14442.1|14559.39|14439.39|10
1625681440000|2021-07-07 18:10:40|14559.57|14439.57|14558.63|14438.63|14559.75|14439.75|14558.25|14438.25|9
1625681450000|2021-07-07 18:10:50|14558.66|14438.66|14559.9|14439.9|14559.9|14439.9|14558.66|14438.66|8
1625681460000|2021-07-07 18:11:00|14559.93|14439.93|14563.47|14443.47|14563.47|14443.47|14559.93|14439.93|10
1625681470000|2021-07-07 18:11:10|14563.51|14443.51|14564.08|14444.08|14564.08|14444.08|14563.33|14443.33|8
1625681480000|2021-07-07 18:11:20|14564.07|14444.07|14561.94|14441.94|14564.98|14444.98|14561.01|14441.01|10
1625681490000|2021-07-07 18:11:30|14561.54|14441.54|14562.16|14442.16|14562.16|14442.16|14561.38|14441.38|10
1625681500000|2021-07-07 18:11:40|14562.19|14442.19|14559.26|14439.26|14562.22|14442.22|14559.23|14439.23|10
1625681510000|2021-07-07 18:11:50|14559.36|14439.36|14559.71|14439.71|14560.22|14440.22|14558.66|14438.66|10
1625681520000|2021-07-07 18:12:00|14560.02|14440.02|14561.68|14441.68|14561.75|14441.75|14560.02|14440.02|10
1625681530000|2021-07-07 18:12:10|14561.77|14441.77|14557.95|14437.95|14561.77|14441.77|14557.74|14437.74|10
1625681540000|2021-07-07 18:12:20|14557.83|14437.83|14557.97|14437.97|14558.2|14438.2|14557.83|14437.83|9
1625681550000|2021-07-07 18:12:30|14557.69|14437.69|14558.03|14438.03|14558.03|14438.03|14557.42|14437.42|9
1625681560000|2021-07-07 18:12:40|14558.07|14438.07|14556.8|14436.8|14558.23|14438.23|14556.8|14436.8|10
1625681570000|2021-07-07 18:12:50|14557.06|14437.06|14558.43|14438.43|14558.43|14438.43|14557.06|14437.06|10
1625681580000|2021-07-07 18:13:00|14558.32|14438.32|14560.04|14440.04|14560.04|14440.04|14558.3|14438.3|10
1625681590000|2021-07-07 18:13:10|14559.4|14439.4|14560.19|14440.19|14560.57|14440.57|14559.4|14439.4|10
1625681600000|2021-07-07 18:13:20|14560.3|14440.3|14561.85|14441.85|14561.87|14441.87|14560.04|14440.04|9
1625681610000|2021-07-07 18:13:30|14561.89|14441.89|14561.43|14441.43|14561.89|14441.89|14561.35|14441.35|10
1625681620000|2021-07-07 18:13:40|14561.62|14441.62|14561.89|14441.89|14562.09|14442.09|14561.62|14441.62|8
1625681630000|2021-07-07 18:13:50|14561.75|14441.75|14562.14|14442.14|14562.37|14442.37|14561.57|14441.57|10
1625681640000|2021-07-07 18:14:00|14562.33|14442.33|14562.37|14442.37|14563.56|14443.56|14562.33|14442.33|9
1625681650000|2021-07-07 18:14:10|14562.4|14442.4|14562.43|14442.43|14563.48|14443.48|14562.4|14442.4|10
1625681660000|2021-07-07 18:14:20|14562.15|14442.15|14560.26|14440.26|14562.16|14442.16|14560.26|14440.26|10
1625681670000|2021-07-07 18:14:30|14560.06|14440.06|14559.24|14439.24|14560.06|14440.06|14559.24|14439.24|10
1625681680000|2021-07-07 18:14:40|14559.17|14439.17|14558.6|14438.6|14559.17|14439.17|14558.6|14438.6|9
1625681690000|2021-07-07 18:14:50|14558.59|14438.59|14558.52|14438.52|14558.97|14438.97|14558.19|14438.19|9
1625681700000|2021-07-07 18:15:00|14557.61|14437.61|14557.17|14437.17|14558.41|14438.41|14557.01|14437.01|7
1625681710000|2021-07-07 18:15:10|14556.84|14436.84|14556.91|14436.91|14556.91|14436.91|14556.8|14436.8|8
1625681720000|2021-07-07 18:15:20|14556.94|14436.94|14558.51|14438.51|14558.51|14438.51|14556.92|14436.92|10
1625681730000|2021-07-07 18:15:30|14558.56|14438.56|14558.9|14438.9|14559.4|14439.4|14558.56|14438.56|10
1625681740000|2021-07-07 18:15:40|14558.84|14438.84|14557.91|14437.91|14559.06|14439.06|14557.89|14437.89|10
1625681750000|2021-07-07 18:15:50|14557.72|14437.72|14556.88|14436.88|14557.72|14437.72|14556.87|14436.87|10
1625681760000|2021-07-07 18:16:00|14556.72|14436.72|14554.82|14434.82|14556.72|14436.72|14554.82|14434.82|9
1625681770000|2021-07-07 18:16:10|14554.98|14434.98|14556.5|14436.5|14556.5|14436.5|14554.98|14434.98|10
1625681780000|2021-07-07 18:16:20|14557.02|14437.02|14555.25|14435.25|14557.02|14437.02|14555.25|14435.25|9
1625681790000|2021-07-07 18:16:30|14555.21|14435.21|14553.17|14433.17|14555.36|14435.36|14553.17|14433.17|10
1625681800000|2021-07-07 18:16:40|14552.78|14432.78|14552.23|14432.23|14552.78|14432.78|14551.54|14431.54|10
1625681810000|2021-07-07 18:16:50|14552.27|14432.27|14553.1|14433.1|14553.36|14433.36|14552.27|14432.27|10
1625681820000|2021-07-07 18:17:00|14553.07|14433.07|14553.2|14433.2|14553.2|14433.2|14552.93|14432.93|7
1625681830000|2021-07-07 18:17:10|14552.43|14432.43|14552.72|14432.72|14552.72|14432.72|14551.83|14431.83|9
1625681840000|2021-07-07 18:17:20|14552.61|14432.61|14552.43|14432.43|14552.79|14432.79|14552.43|14432.43|9
1625681850000|2021-07-07 18:17:30|14552.49|14432.49|14551.82|14431.82|14552.49|14432.49|14551.82|14431.82|9
1625681860000|2021-07-07 18:17:40|14552.71|14432.71|14553.71|14433.71|14553.71|14433.71|14552.71|14432.71|9
1625681870000|2021-07-07 18:17:50|14553.74|14433.74|14554.1|14434.1|14554.17|14434.17|14553.74|14433.74|6
1625681880000|2021-07-07 18:18:00|14554.17|14434.17|14554.15|14434.15|14554.38|14434.38|14553.96|14433.96|10
1625681890000|2021-07-07 18:18:10|14554.35|14434.35|14554.33|14434.33|14554.6|14434.6|14554.32|14434.32|10
1625681900000|2021-07-07 18:18:20|14554.3|14434.3|14554.06|14434.06|14554.32|14434.32|14553.66|14433.66|8
1625681910000|2021-07-07 18:18:30|14554.04|14434.04|14553.48|14433.48|14554.06|14434.06|14553.48|14433.48|7
1625681920000|2021-07-07 18:18:40|14553.24|14433.24|14552.87|14432.87|14554.12|14434.12|14552.87|14432.87|8
1625681930000|2021-07-07 18:18:50|14552.73|14432.73|14552.59|14432.59|14552.82|14432.82|14552.52|14432.52|9
1625681940000|2021-07-07 18:19:00|14551.86|14431.86|14550.17|14430.17|14551.86|14431.86|14549.99|14429.99|9
1625681950000|2021-07-07 18:19:10|14549.47|14429.47|14547.95|14427.95|14549.47|14429.47|14547.58|14427.58|8
1625681960000|2021-07-07 18:19:20|14547.97|14427.97|14548.17|14428.17|14548.91|14428.91|14547.54|14427.54|10
1625681970000|2021-07-07 18:19:30|14548.45|14428.45|14549.16|14429.16|14549.16|14429.16|14548.45|14428.45|10
1625681980000|2021-07-07 18:19:40|14549.08|14429.08|14549.86|14429.86|14549.86|14429.86|14548.78|14428.78|8
1625681990000|2021-07-07 18:19:50|14549.93|14429.93|14550.74|14430.74|14550.74|14430.74|14549.93|14429.93|10
1625682000000|2021-07-07 18:20:00|14550.98|14430.98|14549.19|14429.19|14551.29|14431.29|14549.19|14429.19|10
1625682010000|2021-07-07 18:20:10|14549.28|14429.28|14548.25|14428.25|14549.28|14429.28|14548.25|14428.25|9
1625682020000|2021-07-07 18:20:20|14547.96|14427.96|14546.22|14426.22|14548.48|14428.48|14546.22|14426.22|9
1625682030000|2021-07-07 18:20:30|14546.03|14426.03|14544.55|14424.55|14546.34|14426.34|14544.41|14424.41|9
1625682040000|2021-07-07 18:20:40|14545.64|14425.64|14545.13|14425.13|14545.64|14425.64|14544.45|14424.45|10
1625682050000|2021-07-07 18:20:50|14545.42|14425.42|14544.83|14424.83|14545.57|14425.57|14544.83|14424.83|10
1625682060000|2021-07-07 18:21:00|14544.63|14424.63|14544.85|14424.85|14544.85|14424.85|14544.56|14424.56|9
1625682070000|2021-07-07 18:21:10|14544.75|14424.75|14546.64|14426.64|14546.64|14426.64|14544.75|14424.75|9
1625682080000|2021-07-07 18:21:20|14546.84|14426.84|14549.36|14429.36|14549.36|14429.36|14546.84|14426.84|10
1625682090000|2021-07-07 18:21:30|14549.34|14429.34|14549.85|14429.85|14549.85|14429.85|14549.34|14429.34|5
1625682100000|2021-07-07 18:21:40|14549.87|14429.87|14550.47|14430.47|14551.28|14431.28|14549.69|14429.69|7
1625682110000|2021-07-07 18:21:50|14550.56|14430.56|14548.84|14428.84|14550.69|14430.69|14548.84|14428.84|7
1625682120000|2021-07-07 18:22:00|14548.96|14428.96|14547.38|14427.38|14548.96|14428.96|14547.27|14427.27|8
1625682130000|2021-07-07 18:22:10|14547.17|14427.17|14547.79|14427.79|14547.79|14427.79|14547.17|14427.17|7
1625682140000|2021-07-07 18:22:20|14547.66|14427.66|14546.61|14426.61|14547.73|14427.73|14546.61|14426.61|7
1625682150000|2021-07-07 18:22:30|14546.64|14426.64|14547.12|14427.12|14547.12|14427.12|14546.58|14426.58|9
1625682160000|2021-07-07 18:22:40|14547.8|14427.8|14552.3|14432.3|14552.42|14432.42|14547.8|14427.8|10
1625682170000|2021-07-07 18:22:50|14552.21|14432.21|14551.31|14431.31|14552.38|14432.38|14551.23|14431.23|7
1625682180000|2021-07-07 18:23:00|14551.22|14431.22|14551.07|14431.07|14551.28|14431.28|14551.07|14431.07|9
1625682190000|2021-07-07 18:23:10|14551.15|14431.15|14549.72|14429.72|14551.15|14431.15|14549.72|14429.72|10
1625682200000|2021-07-07 18:23:20|14549.78|14429.78|14549.45|14429.45|14550.05|14430.05|14549.45|14429.45|7
1625682210000|2021-07-07 18:23:30|14549.55|14429.55|14550.18|14430.18|14550.18|14430.18|14548.92|14428.92|9
1625682220000|2021-07-07 18:23:40|14550.35|14430.35|14548.76|14428.76|14550.35|14430.35|14548.72|14428.72|10
1625682230000|2021-07-07 18:23:50|14548.79|14428.79|14548.18|14428.18|14549.07|14429.07|14548.18|14428.18|8
1625682240000|2021-07-07 18:24:00|14548.24|14428.24|14548|14428|14549.25|14429.25|14548|14428|9
1625682250000|2021-07-07 18:24:10|14548.64|14428.64|14548.05|14428.05|14548.81|14428.81|14548.05|14428.05|9
1625682260000|2021-07-07 18:24:20|14547.82|14427.82|14547.38|14427.38|14547.82|14427.82|14546.47|14426.47|9
1625682270000|2021-07-07 18:24:30|14547.23|14427.23|14546.3|14426.3|14547.23|14427.23|14546.05|14426.05|6
1625682280000|2021-07-07 18:24:40|14546.37|14426.37|14548.18|14428.18|14548.18|14428.18|14546.37|14426.37|10
1625682290000|2021-07-07 18:24:50|14547.26|14427.26|14548.52|14428.52|14548.68|14428.68|14547.1|14427.1|9
1625682300000|2021-07-07 18:25:00|14548.53|14428.53|14547.77|14427.77|14548.53|14428.53|14547.7|14427.7|8
1625682310000|2021-07-07 18:25:10|14546.96|14426.96|14546.76|14426.76|14546.97|14426.97|14546.59|14426.59|9
1625682320000|2021-07-07 18:25:20|14546.65|14426.65|14547.02|14427.02|14547.07|14427.07|14546.65|14426.65|7
1625682330000|2021-07-07 18:25:30|14547.04|14427.04|14547.26|14427.26|14547.26|14427.26|14547.03|14427.03|9
1625682340000|2021-07-07 18:25:40|14547.2|14427.2|14547.2|14427.2|14547.34|14427.34|14546.92|14426.92|10
1625682350000|2021-07-07 18:25:50|14547.1|14427.1|14547.44|14427.44|14547.46|14427.46|14547.1|14427.1|6
1625682360000|2021-07-07 18:26:00|14547.49|14427.49|14547.46|14427.46|14547.63|14427.63|14547.39|14427.39|8
1625682370000|2021-07-07 18:26:10|14547.52|14427.52|14548.09|14428.09|14548.09|14428.09|14547.52|14427.52|9
1625682380000|2021-07-07 18:26:20|14548.1|14428.1|14546.66|14426.66|14548.19|14428.19|14546.22|14426.22|10
1625682390000|2021-07-07 18:26:30|14546.4|14426.4|14545.5|14425.5|14546.4|14426.4|14543.55|14423.55|10
1625682400000|2021-07-07 18:26:40|14544.62|14424.62|14545.12|14425.12|14545.13|14425.13|14543.74|14423.74|8
1625682410000|2021-07-07 18:26:50|14545.09|14425.09|14545.17|14425.17|14545.29|14425.29|14544.92|14424.92|10
1625682420000|2021-07-07 18:27:00|14545.27|14425.27|14546.08|14426.08|14546.08|14426.08|14545.27|14425.27|6
1625682430000|2021-07-07 18:27:10|14546.25|14426.25|14546.3|14426.3|14546.54|14426.54|14546.25|14426.25|8
1625682440000|2021-07-07 18:27:20|14545.77|14425.77|14544.77|14424.77|14545.8|14425.8|14544.77|14424.77|10
1625682450000|2021-07-07 18:27:30|14544.72|14424.72|14544.11|14424.11|14544.78|14424.78|14544.06|14424.06|9
1625682460000|2021-07-07 18:27:40|14543.99|14423.99|14543.87|14423.87|14544.98|14424.98|14543.87|14423.87|10
1625682470000|2021-07-07 18:27:50|14543.83|14423.83|14543.17|14423.17|14543.83|14423.83|14542.98|14422.98|10
1625682480000|2021-07-07 18:28:00|14543.03|14423.03|14542.85|14422.85|14543.92|14423.92|14542.85|14422.85|10
1625682490000|2021-07-07 18:28:10|14542.94|14422.94|14542.17|14422.17|14543.16|14423.16|14542.17|14422.17|10
1625682500000|2021-07-07 18:28:20|14542.09|14422.09|14541.27|14421.27|14542.09|14422.09|14541.22|14421.22|10
1625682510000|2021-07-07 18:28:30|14541.11|14421.11|14541.23|14421.23|14541.47|14421.47|14541.05|14421.05|9
1625682520000|2021-07-07 18:28:40|14541.12|14421.12|14541.73|14421.73|14541.97|14421.97|14541.12|14421.12|10
1625682530000|2021-07-07 18:28:50|14541.59|14421.59|14541|14421|14541.59|14421.59|14540.98|14420.98|8
1625682540000|2021-07-07 18:29:00|14541.1|14421.1|14540.22|14420.22|14541.11|14421.11|14540.05|14420.05|9
1625682550000|2021-07-07 18:29:10|14540.14|14420.14|14540.61|14420.61|14540.61|14420.61|14539.94|14419.94|8
1625682560000|2021-07-07 18:29:20|14540.65|14420.65|14541.37|14421.37|14541.51|14421.51|14540.46|14420.46|7
1625682570000|2021-07-07 18:29:30|14541.87|14421.87|14542.31|14422.31|14542.39|14422.39|14540.94|14420.94|8
1625682580000|2021-07-07 18:29:40|14542.54|14422.54|14543.88|14423.88|14544.95|14424.95|14542.54|14422.54|10
1625682590000|2021-07-07 18:29:50|14543.83|14423.83|14544.67|14424.67|14544.75|14424.75|14543.72|14423.72|8
1625682600000|2021-07-07 18:30:00|14544.73|14424.73|14545.56|14425.56|14545.92|14425.92|14544.73|14424.73|10
1625682610000|2021-07-07 18:30:10|14545.44|14425.44|14545.86|14425.86|14545.86|14425.86|14545.43|14425.43|9
1625682620000|2021-07-07 18:30:20|14546.01|14426.01|14545.98|14425.98|14546.26|14426.26|14545.98|14425.98|8
1625682630000|2021-07-07 18:30:30|14546.04|14426.04|14546.35|14426.35|14547.06|14427.06|14546.03|14426.03|9
1625682640000|2021-07-07 18:30:40|14546.24|14426.24|14547.52|14427.52|14547.52|14427.52|14546.14|14426.14|9
1625682650000|2021-07-07 18:30:50|14547.51|14427.51|14548.31|14428.31|14548.55|14428.55|14547.51|14427.51|9
1625682660000|2021-07-07 18:31:00|14548.54|14428.54|14548.21|14428.21|14548.72|14428.72|14547.45|14427.45|9
1625682670000|2021-07-07 18:31:10|14548.05|14428.05|14545.77|14425.77|14548.05|14428.05|14545.77|14425.77|10
1625682680000|2021-07-07 18:31:20|14545.76|14425.76|14546.29|14426.29|14546.29|14426.29|14544.97|14424.97|9
1625682690000|2021-07-07 18:31:30|14546.33|14426.33|14547.32|14427.32|14547.33|14427.33|14546.16|14426.16|9
1625682700000|2021-07-07 18:31:40|14547.64|14427.64|14547.77|14427.77|14547.78|14427.78|14546.92|14426.92|9
1625682710000|2021-07-07 18:31:50|14547.75|14427.75|14546.55|14426.55|14547.75|14427.75|14546.53|14426.53|9
1625682720000|2021-07-07 18:32:00|14546.69|14426.69|14546.7|14426.7|14546.79|14426.79|14546.39|14426.39|7
1625682730000|2021-07-07 18:32:10|14546.85|14426.85|14546.37|14426.37|14546.95|14426.95|14546.37|14426.37|9
1625682740000|2021-07-07 18:32:20|14547.12|14427.12|14547.38|14427.38|14547.46|14427.46|14547.12|14427.12|8
1625682750000|2021-07-07 18:32:30|14547.33|14427.33|14546.44|14426.44|14547.33|14427.33|14546.09|14426.09|8
1625682760000|2021-07-07 18:32:40|14546.41|14426.41|14546.59|14426.59|14547.86|14427.86|14546.15|14426.15|10
1625682770000|2021-07-07 18:32:50|14546.6|14426.6|14547.93|14427.93|14547.93|14427.93|14546.6|14426.6|7
1625682780000|2021-07-07 18:33:00|14547.9|14427.9|14548.65|14428.65|14548.65|14428.65|14547.09|14427.09|9
1625682790000|2021-07-07 18:33:10|14549.43|14429.43|14552.86|14432.86|14552.86|14432.86|14549.29|14429.29|10
1625682800000|2021-07-07 18:33:20|14552.72|14432.72|14552.61|14432.61|14552.72|14432.72|14552.18|14432.18|9
1625682810000|2021-07-07 18:33:30|14552.62|14432.62|14554.41|14434.41|14554.41|14434.41|14552.62|14432.62|10
1625682820000|2021-07-07 18:33:40|14555.48|14435.48|14555.9|14435.9|14555.94|14435.94|14555.48|14435.48|8
1625682830000|2021-07-07 18:33:50|14556.96|14436.96|14557.68|14437.68|14557.68|14437.68|14556.89|14436.89|9
1625682840000|2021-07-07 18:34:00|14557.67|14437.67|14555.28|14435.28|14558.04|14438.04|14555.28|14435.28|9
1625682850000|2021-07-07 18:34:10|14554.73|14434.73|14550.98|14430.98|14554.73|14434.73|14550.89|14430.89|10
1625682860000|2021-07-07 18:34:20|14550.77|14430.77|14549.42|14429.42|14550.78|14430.78|14549.42|14429.42|10
1625682870000|2021-07-07 18:34:30|14549.41|14429.41|14550.06|14430.06|14550.06|14430.06|14549.13|14429.13|10
1625682880000|2021-07-07 18:34:40|14550.02|14430.02|14549.81|14429.81|14550.02|14430.02|14549.77|14429.77|9
1625682890000|2021-07-07 18:34:50|14549.76|14429.76|14549.8|14429.8|14549.8|14429.8|14548.91|14428.91|8
1625682900000|2021-07-07 18:35:00|14549.78|14429.78|14548.21|14428.21|14549.78|14429.78|14548.15|14428.15|7
1625682910000|2021-07-07 18:35:10|14547.89|14427.89|14546.86|14426.86|14547.9|14427.9|14546.32|14426.32|6
1625682920000|2021-07-07 18:35:20|14546.89|14426.89|14546.57|14426.57|14547.01|14427.01|14546.45|14426.45|8
1625682930000|2021-07-07 18:35:30|14546.64|14426.64|14547.61|14427.61|14547.61|14427.61|14546.52|14426.52|10
1625682940000|2021-07-07 18:35:40|14547.3|14427.3|14547.94|14427.94|14547.97|14427.97|14546.86|14426.86|9
1625682950000|2021-07-07 18:35:50|14547.99|14427.99|14547.96|14427.96|14548.28|14428.28|14547.79|14427.79|9
1625682960000|2021-07-07 18:36:00|14548.1|14428.1|14549.57|14429.57|14549.58|14429.58|14548.07|14428.07|9
1625682970000|2021-07-07 18:36:10|14550.15|14430.15|14550.07|14430.07|14550.38|14430.38|14550.07|14430.07|10
1625682980000|2021-07-07 18:36:20|14550.11|14430.11|14549.73|14429.73|14550.11|14430.11|14549.73|14429.73|10
1625682990000|2021-07-07 18:36:30|14549.34|14429.34|14548.9|14428.9|14549.34|14429.34|14548.05|14428.05|9
1625683000000|2021-07-07 18:36:40|14548.81|14428.81|14548.73|14428.73|14548.97|14428.97|14548.45|14428.45|10
1625683010000|2021-07-07 18:36:50|14548.79|14428.79|14550.72|14430.72|14550.76|14430.76|14548.79|14428.79|9
1625683020000|2021-07-07 18:37:00|14549.92|14429.92|14550.74|14430.74|14550.74|14430.74|14549.92|14429.92|7
1625683030000|2021-07-07 18:37:10|14550.8|14430.8|14552.51|14432.51|14552.51|14432.51|14550.8|14430.8|9
1625683040000|2021-07-07 18:37:20|14553.11|14433.11|14552.95|14432.95|14553.11|14433.11|14552.66|14432.66|10
1625683050000|2021-07-07 18:37:30|14552.91|14432.91|14551.39|14431.39|14552.91|14432.91|14550.81|14430.81|9
1625683060000|2021-07-07 18:37:40|14551.36|14431.36|14552.92|14432.92|14552.92|14432.92|14550.45|14430.45|10
1625683070000|2021-07-07 18:37:50|14553.63|14433.63|14555.85|14435.85|14555.87|14435.87|14553.63|14433.63|10
1625683080000|2021-07-07 18:38:00|14556.16|14436.16|14555.49|14435.49|14556.16|14436.16|14554.99|14434.99|10
1625683090000|2021-07-07 18:38:10|14555.54|14435.54|14555.78|14435.78|14555.78|14435.78|14555.27|14435.27|8
1625683100000|2021-07-07 18:38:20|14556.01|14436.01|14555.35|14435.35|14556.86|14436.86|14555.34|14435.34|9
1625683110000|2021-07-07 18:38:30|14555.53|14435.53|14556.2|14436.2|14556.47|14436.47|14555.41|14435.41|10
1625683120000|2021-07-07 18:38:40|14555.91|14435.91|14555.65|14435.65|14555.91|14435.91|14555.46|14435.46|9
1625683130000|2021-07-07 18:38:50|14554.79|14434.79|14554.24|14434.24|14554.85|14434.85|14554.24|14434.24|10
1625683140000|2021-07-07 18:39:00|14554.16|14434.16|14553.41|14433.41|14554.16|14434.16|14553.41|14433.41|9
1625683150000|2021-07-07 18:39:10|14553.13|14433.13|14553.27|14433.27|14553.31|14433.31|14553.13|14433.13|8
1625683160000|2021-07-07 18:39:20|14553.3|14433.3|14552.87|14432.87|14553.49|14433.49|14552.66|14432.66|10
1625683170000|2021-07-07 18:39:30|14553.16|14433.16|14552.87|14432.87|14553.35|14433.35|14552.87|14432.87|8
1625683180000|2021-07-07 18:39:40|14553.02|14433.02|14553.29|14433.29|14553.29|14433.29|14552.12|14432.12|9
1625683190000|2021-07-07 18:39:50|14553.32|14433.32|14551.76|14431.76|14553.32|14433.32|14551.76|14431.76|9
1625683200000|2021-07-07 18:40:00|14551.7|14431.7|14551.31|14431.31|14552.38|14432.38|14551.17|14431.17|9
1625683210000|2021-07-07 18:40:10|14551.15|14431.15|14551.57|14431.57|14551.59|14431.59|14550.52|14430.52|10
1625683220000|2021-07-07 18:40:20|14551.71|14431.71|14552.33|14432.33|14552.33|14432.33|14551.42|14431.42|10
1625683230000|2021-07-07 18:40:30|14552.52|14432.52|14553.27|14433.27|14553.27|14433.27|14552.52|14432.52|10
1625683240000|2021-07-07 18:40:40|14552.35|14432.35|14554.15|14434.15|14554.16|14434.16|14552.35|14432.35|10
1625683250000|2021-07-07 18:40:50|14554.06|14434.06|14553.72|14433.72|14554.17|14434.17|14553.18|14433.18|10
1625683260000|2021-07-07 18:41:00|14553.25|14433.25|14554.1|14434.1|14554.1|14434.1|14552.81|14432.81|8
1625683270000|2021-07-07 18:41:10|14555|14435|14555.24|14435.24|14555.24|14435.24|14554.38|14434.38|10
1625683280000|2021-07-07 18:41:20|14555.41|14435.41|14555.19|14435.19|14555.43|14435.43|14554.61|14434.61|7
1625683290000|2021-07-07 18:41:30|14555.17|14435.17|14555.88|14435.88|14555.88|14435.88|14554.97|14434.97|10
1625683300000|2021-07-07 18:41:40|14556.05|14436.05|14563.99|14443.99|14563.99|14443.99|14556.05|14436.05|9
1625683310000|2021-07-07 18:41:50|14564.07|14444.07|14563.85|14443.85|14564.7|14444.7|14563.85|14443.85|9
1625683320000|2021-07-07 18:42:00|14563.99|14443.99|14562.93|14442.93|14564.14|14444.14|14562.93|14442.93|8
1625683330000|2021-07-07 18:42:10|14563.03|14443.03|14562.84|14442.84|14563.03|14443.03|14562.76|14442.76|8
1625683340000|2021-07-07 18:42:20|14562.55|14442.55|14562.37|14442.37|14562.79|14442.79|14562.22|14442.22|10
1625683350000|2021-07-07 18:42:30|14562.31|14442.31|14563.01|14443.01|14563.01|14443.01|14562.18|14442.18|10
1625683360000|2021-07-07 18:42:40|14562.62|14442.62|14561.47|14441.47|14562.62|14442.62|14561.47|14441.47|10
1625683370000|2021-07-07 18:42:50|14561.57|14441.57|14561.36|14441.36|14561.77|14441.77|14560.56|14440.56|9
1625683380000|2021-07-07 18:43:00|14561.43|14441.43|14561.19|14441.19|14561.61|14441.61|14560.1|14440.1|10
1625683390000|2021-07-07 18:43:10|14560.87|14440.87|14558.71|14438.71|14561.02|14441.02|14558.71|14438.71|10
1625683400000|2021-07-07 18:43:20|14558.63|14438.63|14558.11|14438.11|14558.92|14438.92|14558.05|14438.05|10
1625683410000|2021-07-07 18:43:30|14558.08|14438.08|14559.53|14439.53|14559.53|14439.53|14558.06|14438.06|10
1625683420000|2021-07-07 18:43:40|14559.96|14439.96|14559.79|14439.79|14560.99|14440.99|14559.72|14439.72|10
1625683430000|2021-07-07 18:43:50|14561.15|14441.15|14559.91|14439.91|14561.15|14441.15|14559.9|14439.9|9
1625683440000|2021-07-07 18:44:00|14559.8|14439.8|14561.17|14441.17|14561.21|14441.21|14559.65|14439.65|10
1625683450000|2021-07-07 18:44:10|14561.1|14441.1|14560.39|14440.39|14561.15|14441.15|14560.39|14440.39|8
1625683460000|2021-07-07 18:44:20|14560.29|14440.29|14560.25|14440.25|14561.05|14441.05|14560.18|14440.18|10
1625683470000|2021-07-07 18:44:30|14560.15|14440.15|14559.58|14439.58|14560.93|14440.93|14559.58|14439.58|8
1625683480000|2021-07-07 18:44:40|14559.79|14439.79|14559.9|14439.9|14559.97|14439.97|14559.6|14439.6|10
1625683490000|2021-07-07 18:44:50|14559.85|14439.85|14560.11|14440.11|14560.17|14440.17|14559.78|14439.78|8
1625683500000|2021-07-07 18:45:00|14561|14441|14559.99|14439.99|14561.01|14441.01|14559.99|14439.99|7
1625683510000|2021-07-07 18:45:10|14559.98|14439.98|14559.58|14439.58|14559.98|14439.98|14559.46|14439.46|8
1625683520000|2021-07-07 18:45:20|14559.57|14439.57|14558.61|14438.61|14559.57|14439.57|14558.61|14438.61|10
1625683530000|2021-07-07 18:45:30|14558.81|14438.81|14558.72|14438.72|14558.98|14438.98|14558.71|14438.71|8
1625683540000|2021-07-07 18:45:40|14558.7|14438.7|14559.17|14439.17|14559.17|14439.17|14558.61|14438.61|9
1625683550000|2021-07-07 18:45:50|14559.14|14439.14|14559.22|14439.22|14559.25|14439.25|14559.11|14439.11|8
1625683560000|2021-07-07 18:46:00|14559.18|14439.18|14558.74|14438.74|14559.19|14439.19|14558.51|14438.51|10
1625683570000|2021-07-07 18:46:10|14558.76|14438.76|14558.16|14438.16|14558.84|14438.84|14558.16|14438.16|9
1625683580000|2021-07-07 18:46:20|14558.03|14438.03|14557.03|14437.03|14558.23|14438.23|14557.03|14437.03|9
1625683590000|2021-07-07 18:46:30|14556.97|14436.97|14557.75|14437.75|14558.11|14438.11|14556.97|14436.97|10
1625683600000|2021-07-07 18:46:40|14557.8|14437.8|14558.77|14438.77|14558.77|14438.77|14557.14|14437.14|10
1625683610000|2021-07-07 18:46:50|14559.06|14439.06|14559.7|14439.7|14560.33|14440.33|14559.06|14439.06|10
1625683620000|2021-07-07 18:47:00|14559.72|14439.72|14561.71|14441.71|14561.71|14441.71|14559.72|14439.72|10
1625683630000|2021-07-07 18:47:10|14561.04|14441.04|14562.4|14442.4|14563.14|14443.14|14561.04|14441.04|8
1625683640000|2021-07-07 18:47:20|14562.35|14442.35|14562.81|14442.81|14562.81|14442.81|14562.27|14442.27|10
1625683650000|2021-07-07 18:47:30|14562.83|14442.83|14564.1|14444.1|14564.1|14444.1|14562.69|14442.69|7
1625683660000|2021-07-07 18:47:40|14563.23|14443.23|14564.22|14444.22|14564.31|14444.31|14563.21|14443.21|10
1625683670000|2021-07-07 18:47:50|14564.25|14444.25|14564.56|14444.56|14564.56|14444.56|14564.18|14444.18|8
1625683680000|2021-07-07 18:48:00|14564.59|14444.59|14563.37|14443.37|14564.67|14444.67|14563.33|14443.33|9
1625683690000|2021-07-07 18:48:10|14563.7|14443.7|14563.28|14443.28|14563.77|14443.77|14563.28|14443.28|10
1625683700000|2021-07-07 18:48:20|14563.13|14443.13|14563.11|14443.11|14563.46|14443.46|14562.9|14442.9|9
1625683710000|2021-07-07 18:48:30|14563.19|14443.19|14563.39|14443.39|14563.48|14443.48|14563.17|14443.17|9
1625683720000|2021-07-07 18:48:40|14563.48|14443.48|14563.71|14443.71|14563.75|14443.75|14563.48|14443.48|9
1625683730000|2021-07-07 18:48:50|14563.5|14443.5|14565.03|14445.03|14565.03|14445.03|14563.5|14443.5|10
1625683740000|2021-07-07 18:49:00|14565.11|14445.11|14564.45|14444.45|14565.11|14445.11|14564.32|14444.32|9
1625683750000|2021-07-07 18:49:10|14563.64|14443.64|14563.87|14443.87|14563.9|14443.9|14563.39|14443.39|10
1625683760000|2021-07-07 18:49:20|14563.88|14443.88|14563.43|14443.43|14563.88|14443.88|14563.43|14443.43|8
1625683770000|2021-07-07 18:49:30|14563.52|14443.52|14563.04|14443.04|14564.22|14444.22|14563.04|14443.04|8
1625683780000|2021-07-07 18:49:40|14563.14|14443.14|14563.87|14443.87|14564.06|14444.06|14563.14|14443.14|8
1625683790000|2021-07-07 18:49:50|14563.91|14443.91|14564.27|14444.27|14564.34|14444.34|14563.83|14443.83|9
1625683800000|2021-07-07 18:50:00|14564.24|14444.24|14563.79|14443.79|14564.62|14444.62|14563.71|14443.71|10
1625683810000|2021-07-07 18:50:10|14563.84|14443.84|14563.96|14443.96|14565.2|14445.2|14563.75|14443.75|10
1625683820000|2021-07-07 18:50:20|14563.35|14443.35|14563.11|14443.11|14564.2|14444.2|14563.05|14443.05|10
1625683830000|2021-07-07 18:50:30|14563|14443|14562.84|14442.84|14563|14443|14562.42|14442.42|10
1625683840000|2021-07-07 18:50:40|14562.86|14442.86|14560.67|14440.67|14562.86|14442.86|14560.01|14440.01|10
1625683850000|2021-07-07 18:50:50|14559.84|14439.84|14556.42|14436.42|14559.84|14439.84|14556.42|14436.42|10
1625683860000|2021-07-07 18:51:00|14556.45|14436.45|14555.48|14435.48|14556.67|14436.67|14554.97|14434.97|10
1625683870000|2021-07-07 18:51:10|14555.37|14435.37|14554.31|14434.31|14555.52|14435.52|14553.82|14433.82|10
1625683880000|2021-07-07 18:51:20|14554.34|14434.34|14552.72|14432.72|14554.34|14434.34|14552.48|14432.48|10
1625683890000|2021-07-07 18:51:30|14552.77|14432.77|14552.81|14432.81|14553.44|14433.44|14552.12|14432.12|9
1625683900000|2021-07-07 18:51:40|14552.57|14432.57|14552.77|14432.77|14552.92|14432.92|14552.03|14432.03|10
1625683910000|2021-07-07 18:51:50|14552.54|14432.54|14554.91|14434.91|14555.08|14435.08|14552.54|14432.54|10
1625683920000|2021-07-07 18:52:00|14555.38|14435.38|14554.48|14434.48|14555.38|14435.38|14554.38|14434.38|9
1625683930000|2021-07-07 18:52:10|14552.14|14432.14|14553.11|14433.11|14553.8|14433.8|14552.14|14432.14|10
1625683940000|2021-07-07 18:52:20|14553.13|14433.13|14552.85|14432.85|14553.75|14433.75|14552.85|14432.85|10
1625683950000|2021-07-07 18:52:30|14552.78|14432.78|14553.58|14433.58|14553.58|14433.58|14552.74|14432.74|10
1625683960000|2021-07-07 18:52:40|14553.67|14433.67|14554.74|14434.74|14554.74|14434.74|14553.67|14433.67|9
1625683970000|2021-07-07 18:52:50|14554.87|14434.87|14555.94|14435.94|14555.94|14435.94|14554.87|14434.87|10
1625683980000|2021-07-07 18:53:00|14555.97|14435.97|14556.04|14436.04|14556.53|14436.53|14555.5|14435.5|10
1625683990000|2021-07-07 18:53:10|14556.12|14436.12|14557.42|14437.42|14558.32|14438.32|14556.12|14436.12|10
1625684000000|2021-07-07 18:53:20|14557.31|14437.31|14557.05|14437.05|14557.54|14437.54|14556.34|14436.34|9
1625684010000|2021-07-07 18:53:30|14557.01|14437.01|14555.83|14435.83|14557.5|14437.5|14555.83|14435.83|10
1625684020000|2021-07-07 18:53:40|14556.32|14436.32|14556.06|14436.06|14556.46|14436.46|14556.06|14436.06|8
1625684030000|2021-07-07 18:53:50|14556.05|14436.05|14556.55|14436.55|14556.55|14436.55|14555.98|14435.98|10
1625684040000|2021-07-07 18:54:00|14556.93|14436.93|14557.76|14437.76|14557.79|14437.79|14556.85|14436.85|10
1625684050000|2021-07-07 18:54:10|14557.67|14437.67|14557.87|14437.87|14558.02|14438.02|14557.62|14437.62|10
1625684060000|2021-07-07 18:54:20|14557.94|14437.94|14558.74|14438.74|14559.74|14439.74|14557.93|14437.93|9
1625684070000|2021-07-07 18:54:30|14558.75|14438.75|14559.26|14439.26|14559.26|14439.26|14558.75|14438.75|8
1625684080000|2021-07-07 18:54:40|14559.11|14439.11|14559.9|14439.9|14560.1|14440.1|14559.11|14439.11|10
1625684090000|2021-07-07 18:54:50|14560.22|14440.22|14560.83|14440.83|14560.83|14440.83|14559.4|14439.4|9
1625684100000|2021-07-07 18:55:00|14561.04|14441.04|14561.84|14441.84|14561.84|14441.84|14560.32|14440.32|6
1625684110000|2021-07-07 18:55:10|14561.2|14441.2|14560.66|14440.66|14561.24|14441.24|14559.45|14439.45|10
1625684120000|2021-07-07 18:55:20|14560.74|14440.74|14564.06|14444.06|14564.06|14444.06|14560.64|14440.64|8
1625684130000|2021-07-07 18:55:30|14563.98|14443.98|14563.11|14443.11|14563.98|14443.98|14562.8|14442.8|10
1625684140000|2021-07-07 18:55:40|14563.49|14443.49|14564.42|14444.42|14564.47|14444.47|14563.4|14443.4|8
1625684150000|2021-07-07 18:55:50|14564.33|14444.33|14562.92|14442.92|14564.33|14444.33|14562.67|14442.67|10
1625684160000|2021-07-07 18:56:00|14562.86|14442.86|14563.61|14443.61|14564.14|14444.14|14562.79|14442.79|10
1625684170000|2021-07-07 18:56:10|14562.97|14442.97|14562.33|14442.33|14563.17|14443.17|14562.14|14442.14|8
1625684180000|2021-07-07 18:56:20|14562.12|14442.12|14562.2|14442.2|14562.32|14442.32|14561.65|14441.65|10
1625684190000|2021-07-07 18:56:30|14562.21|14442.21|14561.41|14441.41|14563.05|14443.05|14561.33|14441.33|10
1625684200000|2021-07-07 18:56:40|14561.11|14441.11|14562.32|14442.32|14562.4|14442.4|14561.11|14441.11|10
1625684210000|2021-07-07 18:56:50|14562.31|14442.31|14563.34|14443.34|14563.71|14443.71|14562.28|14442.28|10
1625684220000|2021-07-07 18:57:00|14562.41|14442.41|14564.12|14444.12|14564.12|14444.12|14562.41|14442.41|9
1625684230000|2021-07-07 18:57:10|14563.86|14443.86|14565.2|14445.2|14565.29|14445.29|14563.85|14443.85|10
1625684240000|2021-07-07 18:57:20|14565.54|14445.54|14564.11|14444.11|14565.62|14445.62|14564.08|14444.08|10
1625684250000|2021-07-07 18:57:30|14564.13|14444.13|14564.06|14444.06|14564.9|14444.9|14564.06|14444.06|10
1625684260000|2021-07-07 18:57:40|14563.59|14443.59|14564.51|14444.51|14564.51|14444.51|14563.59|14443.59|10
1625684270000|2021-07-07 18:57:50|14564.57|14444.57|14564.83|14444.83|14564.83|14444.83|14563.39|14443.39|9
1625684280000|2021-07-07 18:58:00|14565.01|14445.01|14565.61|14445.61|14565.61|14445.61|14565.01|14445.01|10
1625684290000|2021-07-07 18:58:10|14565.67|14445.67|14564.16|14444.16|14565.89|14445.89|14564.16|14444.16|10
1625684300000|2021-07-07 18:58:20|14564.06|14444.06|14560.45|14440.45|14564.06|14444.06|14560.45|14440.45|10
1625684310000|2021-07-07 18:58:30|14559.6|14439.6|14558.78|14438.78|14559.6|14439.6|14558.64|14438.64|10
1625684320000|2021-07-07 18:58:40|14559.28|14439.28|14559.03|14439.03|14559.28|14439.28|14558.84|14438.84|8
1625684330000|2021-07-07 18:58:50|14559.04|14439.04|14559.64|14439.64|14559.77|14439.77|14558.6|14438.6|9
1625684340000|2021-07-07 18:59:00|14559.61|14439.61|14558.67|14438.67|14559.61|14439.61|14558.25|14438.25|8
1625684350000|2021-07-07 18:59:10|14558.78|14438.78|14554.09|14434.09|14558.98|14438.98|14554.09|14434.09|10
1625684360000|2021-07-07 18:59:20|14554.13|14434.13|14552.66|14432.66|14554.13|14434.13|14552.66|14432.66|10
1625684370000|2021-07-07 18:59:30|14552.65|14432.65|14553.09|14433.09|14553.09|14433.09|14552.59|14432.59|10
1625684380000|2021-07-07 18:59:40|14552.9|14432.9|14552.15|14432.15|14552.92|14432.92|14552.1|14432.1|9
1625684390000|2021-07-07 18:59:50|14552.1|14432.1|14553.22|14433.22|14553.22|14433.22|14551.64|14431.64|10
1625684400000|2021-07-07 19:00:00|14553.11|14433.11|14553.09|14433.09|14553.42|14433.42|14553.08|14433.08|10
1625684410000|2021-07-07 19:00:10|14552.99|14432.99|14552.26|14432.26|14553.26|14433.26|14552.26|14432.26|9
1625684420000|2021-07-07 19:00:20|14552.16|14432.16|14550.31|14430.31|14552.16|14432.16|14550.23|14430.23|10
1625684430000|2021-07-07 19:00:30|14550.39|14430.39|14548.6|14428.6|14550.86|14430.86|14548.6|14428.6|10
1625684440000|2021-07-07 19:00:40|14548.86|14428.86|14548.52|14428.52|14549.22|14429.22|14548.52|14428.52|10
1625684450000|2021-07-07 19:00:50|14548.58|14428.58|14545.67|14425.67|14548.62|14428.62|14545.67|14425.67|10
1625684460000|2021-07-07 19:01:00|14544.64|14424.64|14541.28|14421.28|14544.64|14424.64|14541.28|14421.28|10
1625684470000|2021-07-07 19:01:10|14541.22|14421.22|14540.36|14420.36|14541.22|14421.22|14539.42|14419.42|10
1625684480000|2021-07-07 19:01:20|14540.28|14420.28|14540.51|14420.51|14540.83|14420.83|14540.16|14420.16|10
1625684490000|2021-07-07 19:01:30|14540.56|14420.56|14541.65|14421.65|14541.65|14421.65|14540.56|14420.56|10
1625684500000|2021-07-07 19:01:40|14541.71|14421.71|14543.77|14423.77|14543.79|14423.79|14541.71|14421.71|10
1625684510000|2021-07-07 19:01:50|14543.81|14423.81|14548.23|14428.23|14548.23|14428.23|14543.81|14423.81|9
1625684520000|2021-07-07 19:02:00|14548.27|14428.27|14550.24|14430.24|14550.24|14430.24|14548.27|14428.27|9
1625684530000|2021-07-07 19:02:10|14550.38|14430.38|14550.88|14430.88|14551.35|14431.35|14550.38|14430.38|9
1625684540000|2021-07-07 19:02:20|14551.12|14431.12|14550.84|14430.84|14551.12|14431.12|14550.47|14430.47|10
1625684550000|2021-07-07 19:02:30|14551.35|14431.35|14550.9|14430.9|14551.44|14431.44|14550.47|14430.47|10
1625684560000|2021-07-07 19:02:40|14551.44|14431.44|14551.54|14431.54|14551.55|14431.55|14551.2|14431.2|9
1625684570000|2021-07-07 19:02:50|14551.66|14431.66|14552.53|14432.53|14552.53|14432.53|14551.46|14431.46|10
1625684580000|2021-07-07 19:03:00|14551.59|14431.59|14551.85|14431.85|14552.54|14432.54|14551.41|14431.41|8
1625684590000|2021-07-07 19:03:10|14551.95|14431.95|14552.52|14432.52|14552.61|14432.61|14551.91|14431.91|10
1625684600000|2021-07-07 19:03:20|14552.41|14432.41|14555.12|14435.12|14555.12|14435.12|14552.41|14432.41|10
1625684610000|2021-07-07 19:03:30|14555.03|14435.03|14554.68|14434.68|14555.24|14435.24|14554.15|14434.15|10
1625684620000|2021-07-07 19:03:40|14555.34|14435.34|14555.1|14435.1|14555.42|14435.42|14555.01|14435.01|9
1625684630000|2021-07-07 19:03:50|14555.08|14435.08|14553.52|14433.52|14555.08|14435.08|14553.52|14433.52|9
1625684640000|2021-07-07 19:04:00|14553.38|14433.38|14554.54|14434.54|14554.54|14434.54|14553.16|14433.16|10
1625684650000|2021-07-07 19:04:10|14554.44|14434.44|14556.29|14436.29|14556.29|14436.29|14554.44|14434.44|8
1625684660000|2021-07-07 19:04:20|14556.67|14436.67|14558.28|14438.28|14558.34|14438.34|14556.67|14436.67|8
1625684670000|2021-07-07 19:04:30|14558.32|14438.32|14559.18|14439.18|14559.18|14439.18|14558.32|14438.32|10
1625684680000|2021-07-07 19:04:40|14559.2|14439.2|14559.24|14439.24|14559.74|14439.74|14558.73|14438.73|10
1625684690000|2021-07-07 19:04:50|14560.18|14440.18|14560.14|14440.14|14560.43|14440.43|14560.02|14440.02|9
1625684700000|2021-07-07 19:05:00|14560.13|14440.13|14559.71|14439.71|14560.24|14440.24|14559.1|14439.1|8
1625684710000|2021-07-07 19:05:10|14559.8|14439.8|14560.48|14440.48|14560.56|14440.56|14559.03|14439.03|9
1625684720000|2021-07-07 19:05:20|14560.9|14440.9|14563.61|14443.61|14563.61|14443.61|14560.9|14440.9|10
1625684730000|2021-07-07 19:05:30|14563.68|14443.68|14565.54|14445.54|14565.54|14445.54|14562.7|14442.7|9
1625684740000|2021-07-07 19:05:40|14565.67|14445.67|14566.46|14446.46|14566.58|14446.58|14565.67|14445.67|10
1625684750000|2021-07-07 19:05:50|14566.59|14446.59|14568.29|14448.29|14568.59|14448.59|14566.59|14446.59|10
1625684760000|2021-07-07 19:06:00|14568.12|14448.12|14568.13|14448.13|14568.13|14448.13|14567.75|14447.75|9
1625684770000|2021-07-07 19:06:10|14568.12|14448.12|14568.27|14448.27|14568.32|14448.32|14567.1|14447.1|10
1625684780000|2021-07-07 19:06:20|14568.34|14448.34|14567.74|14447.74|14568.68|14448.68|14567.69|14447.69|9
1625684790000|2021-07-07 19:06:30|14567.72|14447.72|14568.41|14448.41|14569.07|14449.07|14567.72|14447.72|9
1625684800000|2021-07-07 19:06:40|14568.31|14448.31|14568.39|14448.39|14568.58|14448.58|14568.14|14448.14|9
1625684810000|2021-07-07 19:06:50|14568.41|14448.41|14570.07|14450.07|14570.07|14450.07|14568.39|14448.39|9
1625684820000|2021-07-07 19:07:00|14570.14|14450.14|14571.52|14451.52|14571.52|14451.52|14570.14|14450.14|10
1625684830000|2021-07-07 19:07:10|14571.74|14451.74|14571.2|14451.2|14571.82|14451.82|14571.2|14451.2|10
1625684840000|2021-07-07 19:07:20|14571.68|14451.68|14572.17|14452.17|14572.58|14452.58|14571.68|14451.68|10
1625684850000|2021-07-07 19:07:30|14572.21|14452.21|14572.49|14452.49|14572.49|14452.49|14571.68|14451.68|10
1625684860000|2021-07-07 19:07:40|14572.37|14452.37|14571.81|14451.81|14572.37|14452.37|14571.49|14451.49|10
1625684870000|2021-07-07 19:07:50|14571.83|14451.83|14570.77|14450.77|14571.83|14451.83|14570.03|14450.03|10
1625684880000|2021-07-07 19:08:00|14569.5|14449.5|14569.33|14449.33|14569.66|14449.66|14568.73|14448.73|10
1625684890000|2021-07-07 19:08:10|14569.08|14449.08|14570.67|14450.67|14570.67|14450.67|14569.08|14449.08|10
1625684900000|2021-07-07 19:08:20|14571.51|14451.51|14571.26|14451.26|14571.84|14451.84|14570.77|14450.77|10
1625684910000|2021-07-07 19:08:30|14571.62|14451.62|14573.22|14453.22|14573.22|14453.22|14571.62|14451.62|10
1625684920000|2021-07-07 19:08:40|14573.17|14453.17|14574.91|14454.91|14574.91|14454.91|14573.17|14453.17|10
1625684930000|2021-07-07 19:08:50|14575.74|14455.74|14577.12|14457.12|14578.45|14458.45|14575.74|14455.74|10
1625684940000|2021-07-07 19:09:00|14576.38|14456.38|14578.3|14458.3|14578.42|14458.42|14576.38|14456.38|9
1625684950000|2021-07-07 19:09:10|14577.61|14457.61|14578.33|14458.33|14578.33|14458.33|14577.18|14457.18|10
1625684960000|2021-07-07 19:09:20|14578.5|14458.5|14580.35|14460.35|14580.35|14460.35|14578.18|14458.18|10
1625684970000|2021-07-07 19:09:30|14580.29|14460.29|14581.3|14461.3|14581.3|14461.3|14580.29|14460.29|8
1625684980000|2021-07-07 19:09:40|14581.21|14461.21|14581.7|14461.7|14581.7|14461.7|14581.05|14461.05|10
1625684990000|2021-07-07 19:09:50|14581.76|14461.76|14583.07|14463.07|14583.41|14463.41|14581.76|14461.76|10
1625685000000|2021-07-07 19:10:00|14582.85|14462.85|14581.33|14461.33|14582.94|14462.94|14581.13|14461.13|9
1625685010000|2021-07-07 19:10:10|14582.02|14462.02|14580.86|14460.86|14582.61|14462.61|14580.86|14460.86|10
1625685020000|2021-07-07 19:10:20|14580.04|14460.04|14576.67|14456.67|14580.91|14460.91|14576.66|14456.66|10
1625685030000|2021-07-07 19:10:30|14576.85|14456.85|14575.68|14455.68|14576.85|14456.85|14575.51|14455.51|9
1625685040000|2021-07-07 19:10:40|14575.4|14455.4|14574.6|14454.6|14575.4|14455.4|14574.41|14454.41|10
1625685050000|2021-07-07 19:10:50|14572.85|14452.85|14568.5|14448.5|14572.85|14452.85|14568.18|14448.18|10
1625685060000|2021-07-07 19:11:00|14568.51|14448.51|14569.28|14449.28|14569.54|14449.54|14567.74|14447.74|10
1625685070000|2021-07-07 19:11:10|14569.31|14449.31|14568.06|14448.06|14569.4|14449.4|14567.23|14447.23|10
1625685080000|2021-07-07 19:11:20|14567.08|14447.08|14563.1|14443.1|14567.08|14447.08|14563.1|14443.1|10
1625685090000|2021-07-07 19:11:30|14561.72|14441.72|14557.97|14437.97|14561.72|14441.72|14557.97|14437.97|10
1625685100000|2021-07-07 19:11:40|14557.58|14437.58|14557.43|14437.43|14557.58|14437.58|14556.9|14436.9|10
1625685110000|2021-07-07 19:11:50|14557.57|14437.57|14558.51|14438.51|14558.81|14438.81|14557.57|14437.57|10
1625685120000|2021-07-07 19:12:00|14558.54|14438.54|14558.47|14438.47|14558.73|14438.73|14557.67|14437.67|9
1625685130000|2021-07-07 19:12:10|14558.03|14438.03|14558.54|14438.54|14559.01|14439.01|14558.02|14438.02|10
1625685140000|2021-07-07 19:12:20|14557.37|14437.37|14554.65|14434.65|14557.41|14437.41|14554.65|14434.65|10
1625685150000|2021-07-07 19:12:30|14555.23|14435.23|14553.18|14433.18|14555.23|14435.23|14552.98|14432.98|7
1625685160000|2021-07-07 19:12:40|14553|14433|14549.85|14429.85|14553.06|14433.06|14548.83|14428.83|10
1625685170000|2021-07-07 19:12:50|14549.63|14429.63|14548.37|14428.37|14549.63|14429.63|14547.44|14427.44|10
1625685180000|2021-07-07 19:13:00|14548.2|14428.2|14545.91|14425.91|14548.2|14428.2|14545.91|14425.91|10
1625685190000|2021-07-07 19:13:10|14545.92|14425.92|14546.14|14426.14|14546.55|14426.55|14544.74|14424.74|10
1625685200000|2021-07-07 19:13:20|14545.68|14425.68|14546.83|14426.83|14547.02|14427.02|14545.68|14425.68|10
1625685210000|2021-07-07 19:13:30|14546.77|14426.77|14545.91|14425.91|14546.77|14426.77|14545.8|14425.8|9
1625685220000|2021-07-07 19:13:40|14545.92|14425.92|14547.46|14427.46|14548.1|14428.1|14545.92|14425.92|10
1625685230000|2021-07-07 19:13:50|14547.4|14427.4|14549.78|14429.78|14549.78|14429.78|14547.4|14427.4|10
1625685240000|2021-07-07 19:14:00|14549.57|14429.57|14549.45|14429.45|14549.71|14429.71|14548.91|14428.91|10
1625685250000|2021-07-07 19:14:10|14549.41|14429.41|14550.17|14430.17|14550.31|14430.31|14549.39|14429.39|10
1625685260000|2021-07-07 19:14:20|14550.2|14430.2|14551|14431|14551.51|14431.51|14550.2|14430.2|10
1625685270000|2021-07-07 19:14:30|14551.12|14431.12|14549.36|14429.36|14551.12|14431.12|14549.24|14429.24|10
1625685280000|2021-07-07 19:14:40|14549.57|14429.57|14548.43|14428.43|14549.59|14429.59|14548.43|14428.43|9
1625685290000|2021-07-07 19:14:50|14548.28|14428.28|14549|14429|14549|14429|14548.28|14428.28|9
1625685300000|2021-07-07 19:15:00|14549.24|14429.24|14549.38|14429.38|14549.63|14429.63|14549.19|14429.19|9
1625685310000|2021-07-07 19:15:10|14549.34|14429.34|14548.95|14428.95|14549.39|14429.39|14548.48|14428.48|10
1625685320000|2021-07-07 19:15:20|14549.21|14429.21|14549.63|14429.63|14549.63|14429.63|14548.2|14428.2|9
1625685330000|2021-07-07 19:15:30|14549.7|14429.7|14551.55|14431.55|14551.55|14431.55|14549.7|14429.7|9
1625685340000|2021-07-07 19:15:40|14551.58|14431.58|14551.6|14431.6|14551.69|14431.69|14550.34|14430.34|10
1625685350000|2021-07-07 19:15:50|14551.46|14431.46|14551.12|14431.12|14551.77|14431.77|14550.59|14430.59|10
1625685360000|2021-07-07 19:16:00|14551.21|14431.21|14551.35|14431.35|14551.71|14431.71|14551.19|14431.19|10
1625685370000|2021-07-07 19:16:10|14551.62|14431.62|14552.82|14432.82|14552.82|14432.82|14551.62|14431.62|10
1625685380000|2021-07-07 19:16:20|14552.62|14432.62|14552.26|14432.26|14552.62|14432.62|14552.08|14432.08|10
1625685390000|2021-07-07 19:16:30|14551.38|14431.38|14551.69|14431.69|14552.11|14432.11|14551.38|14431.38|10
1625685400000|2021-07-07 19:16:40|14551.7|14431.7|14551.22|14431.22|14551.78|14431.78|14551.05|14431.05|10
1625685410000|2021-07-07 19:16:50|14551.47|14431.47|14551.95|14431.95|14551.98|14431.98|14551.38|14431.38|8
1625685420000|2021-07-07 19:17:00|14552.14|14432.14|14552.7|14432.7|14552.7|14432.7|14551.23|14431.23|10
1625685430000|2021-07-07 19:17:10|14553.86|14433.86|14547.07|14427.07|14553.88|14433.88|14547.07|14427.07|10
1625685440000|2021-07-07 19:17:20|14546.71|14426.71|14545.4|14425.4|14547.43|14427.43|14545.4|14425.4|9
1625685450000|2021-07-07 19:17:30|14544.56|14424.56|14541.31|14421.31|14544.56|14424.56|14541.31|14421.31|10
1625685460000|2021-07-07 19:17:40|14540.03|14420.03|14536.36|14416.36|14540.03|14420.03|14536.36|14416.36|9
1625685470000|2021-07-07 19:17:50|14536.28|14416.28|14538.91|14418.91|14538.91|14418.91|14536.28|14416.28|10
1625685480000|2021-07-07 19:18:00|14538.17|14418.17|14539.65|14419.65|14539.66|14419.66|14538.07|14418.07|10
1625685490000|2021-07-07 19:18:10|14539.02|14419.02|14538.85|14418.85|14539.37|14419.37|14538.77|14418.77|8
1625685500000|2021-07-07 19:18:20|14539.21|14419.21|14540.22|14420.22|14541.3|14421.3|14539.21|14419.21|10
1625685510000|2021-07-07 19:18:30|14540.18|14420.18|14539.61|14419.61|14540.2|14420.2|14538.52|14418.52|10
1625685520000|2021-07-07 19:18:40|14538.78|14418.78|14538.06|14418.06|14538.78|14418.78|14538.06|14418.06|8
1625685530000|2021-07-07 19:18:50|14538.23|14418.23|14538.01|14418.01|14538.4|14418.4|14537.96|14417.96|9
1625685540000|2021-07-07 19:19:00|14537.88|14417.88|14537.67|14417.67|14537.93|14417.93|14537.67|14417.67|10
1625685550000|2021-07-07 19:19:10|14537.53|14417.53|14534.92|14414.92|14537.53|14417.53|14534.92|14414.92|9
1625685560000|2021-07-07 19:19:20|14534.95|14414.95|14533.22|14413.22|14534.99|14414.99|14533.22|14413.22|9
1625685570000|2021-07-07 19:19:30|14532.09|14412.09|14530.37|14410.37|14532.09|14412.09|14530.26|14410.26|10
1625685580000|2021-07-07 19:19:40|14530.29|14410.29|14528.87|14408.87|14530.29|14410.29|14528.61|14408.61|10
1625685590000|2021-07-07 19:19:50|14528.86|14408.86|14528.09|14408.09|14529.13|14409.13|14528.09|14408.09|9
1625685600000|2021-07-07 19:20:00|14528.17|14408.17|14526.24|14406.24|14528.17|14408.17|14526.06|14406.06|10
1625685610000|2021-07-07 19:20:10|14526.19|14406.19|14526.18|14406.18|14526.24|14406.24|14525.99|14405.99|10
1625685620000|2021-07-07 19:20:20|14526.09|14406.09|14525.58|14405.58|14526.09|14406.09|14525.16|14405.16|9
1625685630000|2021-07-07 19:20:30|14525.65|14405.65|14525.13|14405.13|14526.51|14406.51|14525.08|14405.08|10
1625685640000|2021-07-07 19:20:40|14525.26|14405.26|14524.66|14404.66|14525.47|14405.47|14524.66|14404.66|9
1625685650000|2021-07-07 19:20:50|14524.21|14404.21|14523.43|14403.43|14524.49|14404.49|14523.43|14403.43|10
1625685660000|2021-07-07 19:21:00|14523.61|14403.61|14522.38|14402.38|14523.61|14403.61|14521.63|14401.63|9
1625685670000|2021-07-07 19:21:10|14522.16|14402.16|14518.62|14398.62|14522.16|14402.16|14518.62|14398.62|10
1625685680000|2021-07-07 19:21:20|14518.14|14398.14|14517.2|14397.2|14518.79|14398.79|14517.2|14397.2|10
1625685690000|2021-07-07 19:21:30|14517.33|14397.33|14515.07|14395.07|14517.33|14397.33|14515.07|14395.07|10
1625685700000|2021-07-07 19:21:40|14514.94|14394.94|14514.19|14394.19|14515.19|14395.19|14514.14|14394.14|10
1625685710000|2021-07-07 19:21:50|14514.18|14394.18|14513.99|14393.99|14514.43|14394.43|14513.86|14393.86|10
1625685720000|2021-07-07 19:22:00|14513.54|14393.54|14513.19|14393.19|14513.64|14393.64|14512.64|14392.64|10
1625685730000|2021-07-07 19:22:10|14513.24|14393.24|14513.11|14393.11|14513.26|14393.26|14512.93|14392.93|9
1625685740000|2021-07-07 19:22:20|14513.12|14393.12|14509.91|14389.91|14513.55|14393.55|14509.91|14389.91|10
1625685750000|2021-07-07 19:22:30|14510.04|14390.04|14510.34|14390.34|14511.08|14391.08|14509.97|14389.97|9
1625685760000|2021-07-07 19:22:40|14510.27|14390.27|14511.06|14391.06|14511.06|14391.06|14509.07|14389.07|9
1625685770000|2021-07-07 19:22:50|14510.22|14390.22|14511|14391|14511.12|14391.12|14510.22|14390.22|7
1625685780000|2021-07-07 19:23:00|14509.42|14389.42|14509.1|14389.1|14509.42|14389.42|14508.85|14388.85|9
1625685790000|2021-07-07 19:23:10|14509.46|14389.46|14512.75|14392.75|14512.75|14392.75|14509.46|14389.46|9
1625685800000|2021-07-07 19:23:20|14513.02|14393.02|14514.48|14394.48|14514.48|14394.48|14513.02|14393.02|10
1625685810000|2021-07-07 19:23:30|14515.5|14395.5|14518.59|14398.59|14518.59|14398.59|14515.5|14395.5|10
1625685820000|2021-07-07 19:23:40|14519.18|14399.18|14520.04|14400.04|14520.05|14400.05|14518.62|14398.62|10
1625685830000|2021-07-07 19:23:50|14520.08|14400.08|14520.43|14400.43|14521.41|14401.41|14520.08|14400.08|10
1625685840000|2021-07-07 19:24:00|14520.39|14400.39|14519.57|14399.57|14520.39|14400.39|14519.41|14399.41|9
1625685850000|2021-07-07 19:24:10|14519.78|14399.78|14520.36|14400.36|14520.36|14400.36|14519.56|14399.56|10
1625685860000|2021-07-07 19:24:20|14520.69|14400.69|14522.43|14402.43|14523.15|14403.15|14520.69|14400.69|10
1625685870000|2021-07-07 19:24:30|14522.52|14402.52|14522.47|14402.47|14522.52|14402.52|14521.6|14401.6|10
1625685880000|2021-07-07 19:24:40|14522.61|14402.61|14523.25|14403.25|14523.76|14403.76|14522.59|14402.59|10
1625685890000|2021-07-07 19:24:50|14522.65|14402.65|14520.13|14400.13|14522.66|14402.66|14519.55|14399.55|10
1625685900000|2021-07-07 19:25:00|14519.55|14399.55|14518.23|14398.23|14519.55|14399.55|14517.96|14397.96|9
1625685910000|2021-07-07 19:25:10|14518.29|14398.29|14515.86|14395.86|14518.9|14398.9|14515.68|14395.68|10
1625685920000|2021-07-07 19:25:20|14516.2|14396.2|14511.97|14391.97|14516.2|14396.2|14511.07|14391.07|10
1625685930000|2021-07-07 19:25:30|14512.29|14392.29|14515.52|14395.52|14515.52|14395.52|14512.13|14392.13|8
1625685940000|2021-07-07 19:25:40|14515.64|14395.64|14517.05|14397.05|14517.22|14397.22|14515.64|14395.64|10
1625685950000|2021-07-07 19:25:50|14517.73|14397.73|14520.92|14400.92|14520.94|14400.94|14517.73|14397.73|10
1625685960000|2021-07-07 19:26:00|14520.9|14400.9|14519.86|14399.86|14520.9|14400.9|14519.56|14399.56|10
1625685970000|2021-07-07 19:26:10|14519.81|14399.81|14521.52|14401.52|14521.94|14401.94|14519.81|14399.81|9
1625685980000|2021-07-07 19:26:20|14521.65|14401.65|14522.56|14402.56|14523.03|14403.03|14521.65|14401.65|9
1625685990000|2021-07-07 19:26:30|14522.13|14402.13|14520.91|14400.91|14522.28|14402.28|14520.71|14400.71|10
1625686000000|2021-07-07 19:26:40|14521.07|14401.07|14519.44|14399.44|14521.13|14401.13|14519.44|14399.44|10
1625686010000|2021-07-07 19:26:50|14519.38|14399.38|14517.64|14397.64|14519.51|14399.51|14517.64|14397.64|10
1625686020000|2021-07-07 19:27:00|14517.3|14397.3|14517.35|14397.35|14517.35|14397.35|14516.56|14396.56|10
1625686030000|2021-07-07 19:27:10|14518.23|14398.23|14518.06|14398.06|14518.91|14398.91|14517.93|14397.93|10
1625686040000|2021-07-07 19:27:20|14518.22|14398.22|14517.85|14397.85|14518.99|14398.99|14517.8|14397.8|10
1625686050000|2021-07-07 19:27:30|14517.98|14397.98|14519.19|14399.19|14519.31|14399.31|14517.98|14397.98|10
1625686060000|2021-07-07 19:27:40|14519.21|14399.21|14520.39|14400.39|14520.39|14400.39|14519.21|14399.21|8
1625686070000|2021-07-07 19:27:50|14520.59|14400.59|14520.91|14400.91|14520.92|14400.92|14520.44|14400.44|10
1625686080000|2021-07-07 19:28:00|14520.9|14400.9|14521.69|14401.69|14521.69|14401.69|14520.86|14400.86|9
1625686090000|2021-07-07 19:28:10|14521.78|14401.78|14524.93|14404.93|14525.37|14405.37|14521.78|14401.78|10
1625686100000|2021-07-07 19:28:20|14524.28|14404.28|14522.34|14402.34|14524.28|14404.28|14522.34|14402.34|10
1625686110000|2021-07-07 19:28:30|14522.86|14402.86|14522.94|14402.94|14522.99|14402.99|14522.65|14402.65|10
1625686120000|2021-07-07 19:28:40|14522.13|14402.13|14521.85|14401.85|14522.7|14402.7|14521.85|14401.85|9
1625686130000|2021-07-07 19:28:50|14521.94|14401.94|14522.52|14402.52|14522.76|14402.76|14521.94|14401.94|10
1625686140000|2021-07-07 19:29:00|14522.61|14402.61|14523.18|14403.18|14523.18|14403.18|14522.15|14402.15|9
1625686150000|2021-07-07 19:29:10|14523.09|14403.09|14521.84|14401.84|14523.12|14403.12|14521.84|14401.84|9
1625686160000|2021-07-07 19:29:20|14521.89|14401.89|14522.25|14402.25|14522.3|14402.3|14521.47|14401.47|10
1625686170000|2021-07-07 19:29:30|14521.95|14401.95|14522.62|14402.62|14522.62|14402.62|14521.94|14401.94|10
1625686180000|2021-07-07 19:29:40|14522.32|14402.32|14521.57|14401.57|14522.41|14402.41|14521.51|14401.51|10
1625686190000|2021-07-07 19:29:50|14521.65|14401.65|14522.18|14402.18|14522.18|14402.18|14521.61|14401.61|9
1625686200000|2021-07-07 19:30:00|14522.15|14402.15|14519.54|14399.54|14522.38|14402.38|14519.54|14399.54|10
1625686210000|2021-07-07 19:30:10|14519.29|14399.29|14516.93|14396.93|14519.29|14399.29|14516.93|14396.93|10
1625686220000|2021-07-07 19:30:20|14516.4|14396.4|14516.41|14396.41|14517.4|14397.4|14516.4|14396.4|10
1625686230000|2021-07-07 19:30:30|14516.4|14396.4|14517.35|14397.35|14517.35|14397.35|14515.72|14395.72|10
1625686240000|2021-07-07 19:30:40|14517.42|14397.42|14517.9|14397.9|14518.92|14398.92|14517.42|14397.42|10
1625686250000|2021-07-07 19:30:50|14518.3|14398.3|14518.84|14398.84|14519.19|14399.19|14518.07|14398.07|9
1625686260000|2021-07-07 19:31:00|14518.67|14398.67|14519.96|14399.96|14519.96|14399.96|14518.67|14398.67|9
1625686270000|2021-07-07 19:31:10|14518.78|14398.78|14520|14400|14520|14400|14518.78|14398.78|10
1625686280000|2021-07-07 19:31:20|14520.1|14400.1|14521.31|14401.31|14521.39|14401.39|14520.1|14400.1|10
1625686290000|2021-07-07 19:31:30|14521.24|14401.24|14520.94|14400.94|14521.32|14401.32|14520.85|14400.85|10
1625686300000|2021-07-07 19:31:40|14521.04|14401.04|14520.84|14400.84|14521.17|14401.17|14520.84|14400.84|10
1625686310000|2021-07-07 19:31:50|14520.83|14400.83|14521.28|14401.28|14522.13|14402.13|14520.61|14400.61|10
1625686320000|2021-07-07 19:32:00|14521.12|14401.12|14521.46|14401.46|14521.58|14401.58|14520.53|14400.53|7
1625686330000|2021-07-07 19:32:10|14521.37|14401.37|14520.17|14400.17|14521.63|14401.63|14520.17|14400.17|10
1625686340000|2021-07-07 19:32:20|14520.43|14400.43|14521.67|14401.67|14521.67|14401.67|14520.36|14400.36|10
1625686350000|2021-07-07 19:32:30|14520.96|14400.96|14520.88|14400.88|14521.35|14401.35|14520.88|14400.88|9
1625686360000|2021-07-07 19:32:40|14520.99|14400.99|14521.61|14401.61|14521.61|14401.61|14520.99|14400.99|7
1625686370000|2021-07-07 19:32:50|14521.54|14401.54|14521.65|14401.65|14521.73|14401.73|14521.54|14401.54|9
1625686380000|2021-07-07 19:33:00|14521.62|14401.62|14521.64|14401.64|14521.69|14401.69|14521.57|14401.57|7
1625686390000|2021-07-07 19:33:10|14521.97|14401.97|14521.62|14401.62|14522.06|14402.06|14521.62|14401.62|10
1625686400000|2021-07-07 19:33:20|14521.47|14401.47|14521.92|14401.92|14521.92|14401.92|14521.42|14401.42|10
1625686410000|2021-07-07 19:33:30|14521.88|14401.88|14522.88|14402.88|14522.88|14402.88|14521.88|14401.88|9
1625686420000|2021-07-07 19:33:40|14522.99|14402.99|14522.59|14402.59|14523.21|14403.21|14522.4|14402.4|9
1625686430000|2021-07-07 19:33:50|14522.63|14402.63|14523.01|14403.01|14523.79|14403.79|14522.63|14402.63|9
1625686440000|2021-07-07 19:34:00|14522.71|14402.71|14524.49|14404.49|14524.5|14404.5|14522.71|14402.71|10
1625686450000|2021-07-07 19:34:10|14524.06|14404.06|14525.16|14405.16|14525.16|14405.16|14523.81|14403.81|10
1625686460000|2021-07-07 19:34:20|14525.39|14405.39|14526.37|14406.37|14526.51|14406.51|14525.39|14405.39|10
1625686470000|2021-07-07 19:34:30|14526.8|14406.8|14528.37|14408.37|14528.37|14408.37|14526.73|14406.73|10
1625686480000|2021-07-07 19:34:40|14528.4|14408.4|14530.66|14410.66|14530.66|14410.66|14528.23|14408.23|10
1625686490000|2021-07-07 19:34:50|14530.97|14410.97|14531.93|14411.93|14531.94|14411.94|14530.92|14410.92|10
1625686500000|2021-07-07 19:35:00|14531.84|14411.84|14533.18|14413.18|14533.18|14413.18|14531.84|14411.84|8
1625686510000|2021-07-07 19:35:10|14532.95|14412.95|14530.44|14410.44|14532.95|14412.95|14530.28|14410.28|10
1625686520000|2021-07-07 19:35:20|14530.45|14410.45|14528.23|14408.23|14530.45|14410.45|14528.23|14408.23|9
1625686530000|2021-07-07 19:35:30|14527.96|14407.96|14525.95|14405.95|14527.96|14407.96|14525.73|14405.73|10
1625686540000|2021-07-07 19:35:40|14525.84|14405.84|14524.18|14404.18|14525.84|14405.84|14523.87|14403.87|10
1625686550000|2021-07-07 19:35:50|14523.92|14403.92|14523.45|14403.45|14523.92|14403.92|14522.95|14402.95|9
1625686560000|2021-07-07 19:36:00|14523.64|14403.64|14523.31|14403.31|14523.85|14403.85|14523.31|14403.31|9
1625686570000|2021-07-07 19:36:10|14523.28|14403.28|14524.13|14404.13|14524.13|14404.13|14522.62|14402.62|10
1625686580000|2021-07-07 19:36:20|14524.25|14404.25|14523.13|14403.13|14524.25|14404.25|14523.11|14403.11|8
1625686590000|2021-07-07 19:36:30|14522.8|14402.8|14523.03|14403.03|14523.07|14403.07|14522.63|14402.63|9
1625686600000|2021-07-07 19:36:40|14523.1|14403.1|14521.81|14401.81|14523.1|14403.1|14521.81|14401.81|10
1625686610000|2021-07-07 19:36:50|14521.65|14401.65|14522.3|14402.3|14522.44|14402.44|14521.65|14401.65|10
1625686620000|2021-07-07 19:37:00|14522.55|14402.55|14522.98|14402.98|14522.98|14402.98|14522.55|14402.55|10
1625686630000|2021-07-07 19:37:10|14523.08|14403.08|14523.53|14403.53|14523.53|14403.53|14522.88|14402.88|9
1625686640000|2021-07-07 19:37:20|14523.49|14403.49|14525.26|14405.26|14525.26|14405.26|14523.2|14403.2|10
1625686650000|2021-07-07 19:37:30|14525.44|14405.44|14526.91|14406.91|14528|14408|14524.72|14404.72|10
1625686660000|2021-07-07 19:37:40|14527.04|14407.04|14527.56|14407.56|14527.56|14407.56|14526.95|14406.95|9
1625686670000|2021-07-07 19:37:50|14527.6|14407.6|14528.61|14408.61|14528.79|14408.79|14527.47|14407.47|8
1625686680000|2021-07-07 19:38:00|14528.62|14408.62|14529.58|14409.58|14529.58|14409.58|14527.69|14407.69|9
1625686690000|2021-07-07 19:38:10|14529.87|14409.87|14531.22|14411.22|14531.22|14411.22|14529.61|14409.61|10
1625686700000|2021-07-07 19:38:20|14531.34|14411.34|14532.02|14412.02|14532.02|14412.02|14530.99|14410.99|10
1625686710000|2021-07-07 19:38:30|14531.99|14411.99|14533.64|14413.64|14533.64|14413.64|14531.96|14411.96|10
1625686720000|2021-07-07 19:38:40|14533.32|14413.32|14535.16|14415.16|14535.16|14415.16|14533.32|14413.32|10
1625686730000|2021-07-07 19:38:50|14535.18|14415.18|14534.95|14414.95|14535.18|14415.18|14534.76|14414.76|6
1625686740000|2021-07-07 19:39:00|14535.27|14415.27|14535.81|14415.81|14535.81|14415.81|14535.27|14415.27|9
1625686750000|2021-07-07 19:39:10|14535.29|14415.29|14532.68|14412.68|14535.29|14415.29|14532.41|14412.41|10
1625686760000|2021-07-07 19:39:20|14532.34|14412.34|14531.05|14411.05|14532.34|14412.34|14530.33|14410.33|9
1625686770000|2021-07-07 19:39:30|14530.93|14410.93|14529.8|14409.8|14530.93|14410.93|14529.8|14409.8|10
1625686780000|2021-07-07 19:39:40|14530.67|14410.67|14530.4|14410.4|14531.26|14411.26|14530.17|14410.17|10
1625686790000|2021-07-07 19:39:50|14530.66|14410.66|14530.46|14410.46|14531.25|14411.25|14530.46|14410.46|9
1625686800000|2021-07-07 19:40:00|14530.27|14410.27|14531.26|14411.26|14531.32|14411.32|14530.27|14410.27|9
1625686810000|2021-07-07 19:40:10|14531.12|14411.12|14531.31|14411.31|14531.31|14411.31|14530.97|14410.97|8
1625686820000|2021-07-07 19:40:20|14531.08|14411.08|14531.04|14411.04|14531.15|14411.15|14530.61|14410.61|10
1625686830000|2021-07-07 19:40:30|14530.99|14410.99|14530.75|14410.75|14531.55|14411.55|14530.75|14410.75|10
1625686840000|2021-07-07 19:40:40|14530.68|14410.68|14531.75|14411.75|14531.9|14411.9|14530.68|14410.68|9
1625686850000|2021-07-07 19:40:50|14531.85|14411.85|14532.33|14412.33|14532.33|14412.33|14531.28|14411.28|10
1625686860000|2021-07-07 19:41:00|14532.32|14412.32|14534|14414|14534|14414|14532.32|14412.32|10
1625686870000|2021-07-07 19:41:10|14534.16|14414.16|14533.86|14413.86|14534.85|14414.85|14533.82|14413.82|10
1625686880000|2021-07-07 19:41:20|14533.85|14413.85|14534.1|14414.1|14534.2|14414.2|14533.81|14413.81|9
1625686890000|2021-07-07 19:41:30|14533.88|14413.88|14534.96|14414.96|14535.12|14415.12|14533.88|14413.88|9
1625686900000|2021-07-07 19:41:40|14534.87|14414.87|14533.97|14413.97|14535.21|14415.21|14533.93|14413.93|10
1625686910000|2021-07-07 19:41:50|14534|14414|14533.32|14413.32|14534|14414|14532.44|14412.44|9
1625686920000|2021-07-07 19:42:00|14532.9|14412.9|14531.64|14411.64|14532.9|14412.9|14531.25|14411.25|10
1625686930000|2021-07-07 19:42:10|14530.17|14410.17|14529.67|14409.67|14530.21|14410.21|14529.59|14409.59|9
1625686940000|2021-07-07 19:42:20|14529.7|14409.7|14531.04|14411.04|14531.66|14411.66|14529.62|14409.62|10
1625686950000|2021-07-07 19:42:30|14531.37|14411.37|14532.3|14412.3|14532.3|14412.3|14531.37|14411.37|10
1625686960000|2021-07-07 19:42:40|14531.96|14411.96|14533.69|14413.69|14533.69|14413.69|14531.96|14411.96|7
1625686970000|2021-07-07 19:42:50|14532.96|14412.96|14535.67|14415.67|14535.67|14415.67|14532.96|14412.96|10
1625686980000|2021-07-07 19:43:00|14536.19|14416.19|14538.72|14418.72|14538.72|14418.72|14536.06|14416.06|10
1625686990000|2021-07-07 19:43:10|14539.6|14419.6|14544.82|14424.82|14544.82|14424.82|14539.6|14419.6|10
1625687000000|2021-07-07 19:43:20|14544.66|14424.66|14544.95|14424.95|14544.95|14424.95|14544.66|14424.66|9
1625687010000|2021-07-07 19:43:30|14543.54|14423.54|14542.54|14422.54|14543.65|14423.65|14542.54|14422.54|10
1625687020000|2021-07-07 19:43:40|14542.47|14422.47|14543.61|14423.61|14543.61|14423.61|14542.44|14422.44|10
1625687030000|2021-07-07 19:43:50|14543.66|14423.66|14545.06|14425.06|14545.06|14425.06|14543.66|14423.66|10
1625687040000|2021-07-07 19:44:00|14545.09|14425.09|14546.3|14426.3|14546.3|14426.3|14544.9|14424.9|9
1625687050000|2021-07-07 19:44:10|14546.39|14426.39|14546.14|14426.14|14546.81|14426.81|14545.7|14425.7|10
1625687060000|2021-07-07 19:44:20|14546.03|14426.03|14547.22|14427.22|14547.44|14427.44|14545.9|14425.9|10
1625687070000|2021-07-07 19:44:30|14547.57|14427.57|14546.19|14426.19|14547.58|14427.58|14546.19|14426.19|10
1625687080000|2021-07-07 19:44:40|14546.01|14426.01|14547.24|14427.24|14547.38|14427.38|14545.19|14425.19|10
1625687090000|2021-07-07 19:44:50|14547.31|14427.31|14547.5|14427.5|14547.91|14427.91|14547|14427|9
1625687100000|2021-07-07 19:45:00|14547.51|14427.51|14547.42|14427.42|14547.65|14427.65|14546.56|14426.56|8
1625687110000|2021-07-07 19:45:10|14547.4|14427.4|14546.9|14426.9|14547.48|14427.48|14546.9|14426.9|10
1625687120000|2021-07-07 19:45:20|14548.03|14428.03|14549.06|14429.06|14549.18|14429.18|14547.93|14427.93|7
1625687130000|2021-07-07 19:45:30|14548.88|14428.88|14549.32|14429.32|14549.32|14429.32|14548.37|14428.37|9
1625687140000|2021-07-07 19:45:40|14549.31|14429.31|14548.42|14428.42|14549.31|14429.31|14548.23|14428.23|10
1625687150000|2021-07-07 19:45:50|14548.41|14428.41|14548.85|14428.85|14549.01|14429.01|14548.25|14428.25|10
1625687160000|2021-07-07 19:46:00|14549.07|14429.07|14551.11|14431.11|14551.11|14431.11|14549.07|14429.07|10
1625687170000|2021-07-07 19:46:10|14551.65|14431.65|14553.43|14433.43|14553.43|14433.43|14551.64|14431.64|10
1625687180000|2021-07-07 19:46:20|14553.74|14433.74|14554.59|14434.59|14554.67|14434.67|14553.74|14433.74|9
1625687190000|2021-07-07 19:46:30|14554.83|14434.83|14555.83|14435.83|14555.83|14435.83|14554.21|14434.21|10
1625687200000|2021-07-07 19:46:40|14555.75|14435.75|14557.81|14437.81|14557.81|14437.81|14555.54|14435.54|10
1625687210000|2021-07-07 19:46:50|14557.89|14437.89|14559.92|14439.92|14560.27|14440.27|14557.89|14437.89|10
1625687220000|2021-07-07 19:47:00|14560.08|14440.08|14561.06|14441.06|14561.06|14441.06|14560.08|14440.08|10
1625687230000|2021-07-07 19:47:10|14561.29|14441.29|14562.48|14442.48|14562.48|14442.48|14561.29|14441.29|9
1625687240000|2021-07-07 19:47:20|14562.46|14442.46|14561.66|14441.66|14562.66|14442.66|14561.34|14441.34|9
1625687250000|2021-07-07 19:47:30|14562.65|14442.65|14564.18|14444.18|14564.18|14444.18|14562.58|14442.58|10
1625687260000|2021-07-07 19:47:40|14564.52|14444.52|14566.58|14446.58|14566.58|14446.58|14563.82|14443.82|9
1625687270000|2021-07-07 19:47:50|14566.7|14446.7|14568.1|14448.1|14568.25|14448.25|14566.64|14446.64|9
1625687280000|2021-07-07 19:48:00|14567.84|14447.84|14570.67|14450.67|14570.67|14450.67|14567.74|14447.74|10
1625687290000|2021-07-07 19:48:10|14571.72|14451.72|14570.49|14450.49|14571.85|14451.85|14570.49|14450.49|8
1625687300000|2021-07-07 19:48:20|14570.42|14450.42|14567.62|14447.62|14570.42|14450.42|14567.62|14447.62|9
1625687310000|2021-07-07 19:48:30|14567.17|14447.17|14566.56|14446.56|14567.17|14447.17|14566.28|14446.28|10
1625687320000|2021-07-07 19:48:40|14566.52|14446.52|14565.86|14445.86|14566.52|14446.52|14565.14|14445.14|10
1625687330000|2021-07-07 19:48:50|14565.95|14445.95|14566.79|14446.79|14566.9|14446.9|14565.89|14445.89|10
1625687340000|2021-07-07 19:49:00|14567.09|14447.09|14570.81|14450.81|14570.81|14450.81|14567.09|14447.09|10
1625687350000|2021-07-07 19:49:10|14571.45|14451.45|14572.38|14452.38|14572.38|14452.38|14570.65|14450.65|10
1625687360000|2021-07-07 19:49:20|14572.56|14452.56|14576.53|14456.53|14576.53|14456.53|14572.56|14452.56|9
1625687370000|2021-07-07 19:49:30|14575.86|14455.86|14577.94|14457.94|14577.94|14457.94|14575.86|14455.86|9
1625687380000|2021-07-07 19:49:40|14578.53|14458.53|14578.56|14458.56|14579.15|14459.15|14578.06|14458.06|10
1625687390000|2021-07-07 19:49:50|14578.43|14458.43|14578.73|14458.73|14578.85|14458.85|14578.09|14458.09|10
1625687400000|2021-07-07 19:50:00|14578.68|14458.68|14575.41|14455.41|14578.68|14458.68|14575.41|14455.41|9
1625687410000|2021-07-07 19:50:10|14575.36|14455.36|14572.52|14452.52|14575.36|14455.36|14572.52|14452.52|9
1625687420000|2021-07-07 19:50:20|14572.39|14452.39|14571.53|14451.53|14572.71|14452.71|14571.53|14451.53|9
1625687430000|2021-07-07 19:50:30|14571.36|14451.36|14569.36|14449.36|14571.36|14451.36|14569.34|14449.34|10
1625687440000|2021-07-07 19:50:40|14569.41|14449.41|14569.44|14449.44|14570.07|14450.07|14569.41|14449.41|9
1625687450000|2021-07-07 19:50:50|14569.47|14449.47|14569.15|14449.15|14569.51|14449.51|14569.12|14449.12|9
1625687460000|2021-07-07 19:51:00|14569.88|14449.88|14570.48|14450.48|14570.48|14450.48|14569.5|14449.5|9
1625687470000|2021-07-07 19:51:10|14570.51|14450.51|14570.39|14450.39|14571.85|14451.85|14570.39|14450.39|10
1625687480000|2021-07-07 19:51:20|14570.24|14450.24|14570.36|14450.36|14571.28|14451.28|14570.24|14450.24|10
1625687490000|2021-07-07 19:51:30|14569.88|14449.88|14569.62|14449.62|14570.01|14450.01|14569.62|14449.62|9
1625687500000|2021-07-07 19:51:40|14569.72|14449.72|14570.24|14450.24|14570.85|14450.85|14569.6|14449.6|10
1625687510000|2021-07-07 19:51:50|14570.1|14450.1|14571.09|14451.09|14571.24|14451.24|14570.1|14450.1|7
1625687520000|2021-07-07 19:52:00|14570.92|14450.92|14571.74|14451.74|14571.74|14451.74|14570.92|14450.92|8
1625687530000|2021-07-07 19:52:10|14571.76|14451.76|14572.66|14452.66|14572.66|14452.66|14571.76|14451.76|10
1625687540000|2021-07-07 19:52:20|14572.79|14452.79|14573.63|14453.63|14573.7|14453.7|14572.38|14452.38|10
1625687550000|2021-07-07 19:52:30|14574.13|14454.13|14572.45|14452.45|14574.13|14454.13|14572.45|14452.45|10
1625687560000|2021-07-07 19:52:40|14570.96|14450.96|14569.03|14449.03|14571.07|14451.07|14569.03|14449.03|10
1625687570000|2021-07-07 19:52:50|14568.81|14448.81|14567.76|14447.76|14568.81|14448.81|14567.76|14447.76|9
1625687580000|2021-07-07 19:53:00|14567.72|14447.72|14565.36|14445.36|14567.72|14447.72|14565.36|14445.36|10
1625687590000|2021-07-07 19:53:10|14565.25|14445.25|14566.75|14446.75|14566.92|14446.92|14565.25|14445.25|10
1625687600000|2021-07-07 19:53:20|14565.89|14445.89|14564.96|14444.96|14565.89|14445.89|14564.63|14444.63|10
1625687610000|2021-07-07 19:53:30|14564.94|14444.94|14564.12|14444.12|14565.77|14445.77|14563.73|14443.73|10
1625687620000|2021-07-07 19:53:40|14564.13|14444.13|14565.72|14445.72|14565.72|14445.72|14563.4|14443.4|9
1625687630000|2021-07-07 19:53:50|14565.62|14445.62|14563.94|14443.94|14565.62|14445.62|14563.74|14443.74|9
1625687640000|2021-07-07 19:54:00|14563.74|14443.74|14563.75|14443.75|14564.07|14444.07|14563.63|14443.63|10
1625687650000|2021-07-07 19:54:10|14563.36|14443.36|14562.94|14442.94|14563.4|14443.4|14562.64|14442.64|8
1625687660000|2021-07-07 19:54:20|14562.86|14442.86|14567.61|14447.61|14567.61|14447.61|14562.67|14442.67|10
1625687670000|2021-07-07 19:54:30|14567.58|14447.58|14568.93|14448.93|14568.93|14448.93|14567.58|14447.58|9
1625687680000|2021-07-07 19:54:40|14568.96|14448.96|14569.65|14449.65|14569.75|14449.75|14568.96|14448.96|10
1625687690000|2021-07-07 19:54:50|14569.84|14449.84|14569.53|14449.53|14569.84|14449.84|14568.58|14448.58|8
1625687700000|2021-07-07 19:55:00|14568.61|14448.61|14565.91|14445.91|14569.22|14449.22|14565.91|14445.91|9
1625687710000|2021-07-07 19:55:10|14565.42|14445.42|14562.96|14442.96|14565.42|14445.42|14562.96|14442.96|9
1625687720000|2021-07-07 19:55:20|14563.12|14443.12|14559.87|14439.87|14563.12|14443.12|14559.87|14439.87|10
1625687730000|2021-07-07 19:55:30|14559.26|14439.26|14551.15|14431.15|14559.26|14439.26|14550.94|14430.94|10
1625687740000|2021-07-07 19:55:40|14551.28|14431.28|14547.99|14427.99|14551.28|14431.28|14547.99|14427.99|10
1625687750000|2021-07-07 19:55:50|14546.99|14426.99|14544.26|14424.26|14546.99|14426.99|14544.26|14424.26|10
1625687760000|2021-07-07 19:56:00|14543.58|14423.58|14542.35|14422.35|14543.6|14423.6|14542.2|14422.2|9
1625687770000|2021-07-07 19:56:10|14541.97|14421.97|14539.13|14419.13|14541.97|14421.97|14539.13|14419.13|10
1625687780000|2021-07-07 19:56:20|14538.76|14418.76|14539.9|14419.9|14539.98|14419.98|14538.76|14418.76|10
1625687790000|2021-07-07 19:56:30|14539.93|14419.93|14540.38|14420.38|14540.39|14420.39|14539.1|14419.1|9
1625687800000|2021-07-07 19:56:40|14540.27|14420.27|14538.9|14418.9|14540.27|14420.27|14538.72|14418.72|10
1625687810000|2021-07-07 19:56:50|14538.76|14418.76|14535.2|14415.2|14538.76|14418.76|14535.2|14415.2|10
1625687820000|2021-07-07 19:57:00|14534.79|14414.79|14533.1|14413.1|14534.79|14414.79|14532.11|14412.11|10
1625687830000|2021-07-07 19:57:10|14532.91|14412.91|14532.74|14412.74|14533.32|14413.32|14532.73|14412.73|9
1625687840000|2021-07-07 19:57:20|14533.06|14413.06|14533.74|14413.74|14533.74|14413.74|14532.51|14412.51|10
1625687850000|2021-07-07 19:57:30|14533.95|14413.95|14534.35|14414.35|14534.66|14414.66|14533.1|14413.1|10
1625687860000|2021-07-07 19:57:40|14533.5|14413.5|14534.36|14414.36|14534.4|14414.4|14533.33|14413.33|8
1625687870000|2021-07-07 19:57:50|14534.54|14414.54|14533.22|14413.22|14534.54|14414.54|14533.22|14413.22|10
1625687880000|2021-07-07 19:58:00|14531.95|14411.95|14530.56|14410.56|14531.95|14411.95|14530.56|14410.56|9
1625687890000|2021-07-07 19:58:10|14530.78|14410.78|14531.74|14411.74|14531.74|14411.74|14530.76|14410.76|10
1625687900000|2021-07-07 19:58:20|14533.08|14413.08|14532.06|14412.06|14533.13|14413.13|14532.06|14412.06|10
1625687910000|2021-07-07 19:58:30|14532.15|14412.15|14531.89|14411.89|14532.15|14412.15|14531.42|14411.42|10
1625687920000|2021-07-07 19:58:40|14531.39|14411.39|14530.38|14410.38|14531.39|14411.39|14529.53|14409.53|10
1625687930000|2021-07-07 19:58:50|14530.51|14410.51|14530.67|14410.67|14530.77|14410.77|14530.11|14410.11|10
1625687940000|2021-07-07 19:59:00|14530.64|14410.64|14529.83|14409.83|14530.64|14410.64|14529.83|14409.83|10
1625687950000|2021-07-07 19:59:10|14530.82|14410.82|14534.75|14414.75|14534.75|14414.75|14530.82|14410.82|10
1625687960000|2021-07-07 19:59:20|14535.12|14415.12|14537.02|14417.02|14537.06|14417.06|14535.12|14415.12|10
1625687970000|2021-07-07 19:59:30|14537.32|14417.32|14539.57|14419.57|14539.63|14419.63|14537.32|14417.32|9
1625687980000|2021-07-07 19:59:40|14540.22|14420.22|14542.1|14422.1|14542.14|14422.14|14540.22|14420.22|10
1625687990000|2021-07-07 19:59:50|14542.24|14422.24|14541.49|14421.49|14542.36|14422.36|14541.49|14421.49|10
1625688000000|2021-07-07 20:00:00|14542.63|14422.63|14541.06|14421.06|14542.63|14422.63|14539.06|14419.06|10
1625688010000|2021-07-07 20:00:10|14540.69|14420.69|14536.35|14416.35|14540.69|14420.69|14536.35|14416.35|10
1625688020000|2021-07-07 20:00:20|14535.31|14415.31|14534.02|14414.02|14535.31|14415.31|14533.51|14413.51|10
1625688030000|2021-07-07 20:00:30|14533.64|14413.64|14534.48|14414.48|14534.74|14414.74|14533.55|14413.55|10
1625688040000|2021-07-07 20:00:40|14534.38|14414.38|14531.79|14411.79|14534.38|14414.38|14531.79|14411.79|10
1625688050000|2021-07-07 20:00:50|14531.76|14411.76|14531.85|14411.85|14531.99|14411.99|14531.44|14411.44|10
1625688060000|2021-07-07 20:01:00|14531.89|14411.89|14528.44|14408.44|14531.89|14411.89|14528.44|14408.44|9
1625688070000|2021-07-07 20:01:10|14528.87|14408.87|14526.73|14406.73|14528.87|14408.87|14526.73|14406.73|10
1625688080000|2021-07-07 20:01:20|14526.92|14406.92|14525.64|14405.64|14526.92|14406.92|14525.64|14405.64|10
1625688090000|2021-07-07 20:01:30|14526.55|14406.55|14525.82|14405.82|14526.55|14406.55|14525.82|14405.82|8
1625688100000|2021-07-07 20:01:40|14525.34|14405.34|14524.58|14404.58|14525.69|14405.69|14524.58|14404.58|10
1625688110000|2021-07-07 20:01:50|14523.91|14403.91|14521.37|14401.37|14523.91|14403.91|14520.87|14400.87|10
1625688120000|2021-07-07 20:02:00|14521.34|14401.34|14519.69|14399.69|14521.34|14401.34|14519.29|14399.29|10
1625688130000|2021-07-07 20:02:10|14520.01|14400.01|14521.53|14401.53|14521.53|14401.53|14520.01|14400.01|10
1625688140000|2021-07-07 20:02:20|14521.61|14401.61|14524.13|14404.13|14524.13|14404.13|14521.61|14401.61|10
1625688150000|2021-07-07 20:02:30|14524.69|14404.69|14524.76|14404.76|14524.81|14404.81|14523.94|14403.94|9
1625688160000|2021-07-07 20:02:40|14524.74|14404.74|14524.24|14404.24|14524.74|14404.74|14523.95|14403.95|10
1625688170000|2021-07-07 20:02:50|14524.16|14404.16|14524.99|14404.99|14525.32|14405.32|14524.16|14404.16|10
1625688180000|2021-07-07 20:03:00|14525.31|14405.31|14529.18|14409.18|14529.18|14409.18|14525.1|14405.1|10
1625688190000|2021-07-07 20:03:10|14530.68|14410.68|14530.71|14410.71|14530.9|14410.9|14529.77|14409.77|10
1625688200000|2021-07-07 20:03:20|14530.65|14410.65|14531.55|14411.55|14531.55|14411.55|14530.65|14410.65|10
1625688210000|2021-07-07 20:03:30|14531.6|14411.6|14532.01|14412.01|14532.22|14412.22|14531.59|14411.59|10
1625688220000|2021-07-07 20:03:40|14532|14412|14530.11|14410.11|14532|14412|14529.96|14409.96|10
1625688230000|2021-07-07 20:03:50|14529.86|14409.86|14529.06|14409.06|14529.86|14409.86|14529.06|14409.06|10
1625688240000|2021-07-07 20:04:00|14528.86|14408.86|14526.37|14406.37|14528.86|14408.86|14526.37|14406.37|10
1625688250000|2021-07-07 20:04:10|14526.39|14406.39|14524.5|14404.5|14526.53|14406.53|14524.5|14404.5|10
1625688260000|2021-07-07 20:04:20|14524.06|14404.06|14522.8|14402.8|14524.06|14404.06|14522.8|14402.8|10
1625688270000|2021-07-07 20:04:30|14523.34|14403.34|14522.9|14402.9|14523.8|14403.8|14522.32|14402.32|9
1625688280000|2021-07-07 20:04:40|14522.75|14402.75|14523.16|14403.16|14523.57|14403.57|14522.75|14402.75|10
1625688290000|2021-07-07 20:04:50|14523.42|14403.42|14523.91|14403.91|14524.14|14404.14|14523.14|14403.14|9
1625688300000|2021-07-07 20:05:00|14523.57|14403.57|14522.34|14402.34|14523.57|14403.57|14522.34|14402.34|9
1625688310000|2021-07-07 20:05:10|14521.41|14401.41|14521.6|14401.6|14521.91|14401.91|14521.4|14401.4|9
1625688320000|2021-07-07 20:05:20|14521.53|14401.53|14521.07|14401.07|14522.1|14402.1|14521.06|14401.06|10
1625688330000|2021-07-07 20:05:30|14520.84|14400.84|14516.88|14396.88|14520.84|14400.84|14516.88|14396.88|10
1625688340000|2021-07-07 20:05:40|14515.86|14395.86|14514.94|14394.94|14515.86|14395.86|14514.56|14394.56|10
1625688350000|2021-07-07 20:05:50|14514.91|14394.91|14514.76|14394.76|14515.82|14395.82|14514.5|14394.5|10
1625688360000|2021-07-07 20:06:00|14514.87|14394.87|14515.72|14395.72|14515.72|14395.72|14514.73|14394.73|10
1625688370000|2021-07-07 20:06:10|14515.85|14395.85|14515.83|14395.83|14516.05|14396.05|14515.44|14395.44|8
1625688380000|2021-07-07 20:06:20|14515.89|14395.89|14514.8|14394.8|14515.89|14395.89|14514.41|14394.41|10
1625688390000|2021-07-07 20:06:30|14514.71|14394.71|14512.44|14392.44|14514.71|14394.71|14512.44|14392.44|10
1625688400000|2021-07-07 20:06:40|14511.94|14391.94|14510.33|14390.33|14511.94|14391.94|14509.05|14389.05|9
1625688410000|2021-07-07 20:06:50|14510.06|14390.06|14505.19|14385.19|14510.06|14390.06|14504.88|14384.88|10
1625688420000|2021-07-07 20:07:00|14505.16|14385.16|14501.97|14381.97|14505.16|14385.16|14501.97|14381.97|10
1625688430000|2021-07-07 20:07:10|14502.09|14382.09|14502.3|14382.3|14502.94|14382.94|14501.9|14381.9|9
1625688440000|2021-07-07 20:07:20|14502.2|14382.2|14502.72|14382.72|14503.12|14383.12|14502.15|14382.15|10
1625688450000|2021-07-07 20:07:30|14502.69|14382.69|14503.36|14383.36|14503.74|14383.74|14502.69|14382.69|10
1625688460000|2021-07-07 20:07:40|14503.79|14383.79|14504.78|14384.78|14504.78|14384.78|14503.63|14383.63|10
1625688470000|2021-07-07 20:07:50|14504.86|14384.86|14505.31|14385.31|14505.41|14385.41|14504.58|14384.58|8
1625688480000|2021-07-07 20:08:00|14505.23|14385.23|14503.39|14383.39|14505.23|14385.23|14502.49|14382.49|10
1625688490000|2021-07-07 20:08:10|14503.27|14383.27|14502.52|14382.52|14503.27|14383.27|14502.52|14382.52|10
1625688500000|2021-07-07 20:08:20|14502.44|14382.44|14501.41|14381.41|14502.44|14382.44|14501.41|14381.41|9
1625688510000|2021-07-07 20:08:30|14501.35|14381.35|14500.57|14380.57|14501.42|14381.42|14500.57|14380.57|10
1625688520000|2021-07-07 20:08:40|14500.75|14380.75|14499.94|14379.94|14500.75|14380.75|14499.79|14379.79|10
1625688530000|2021-07-07 20:08:50|14499.97|14379.97|14501.12|14381.12|14501.12|14381.12|14499.11|14379.11|9
1625688540000|2021-07-07 20:09:00|14502.13|14382.13|14505.87|14385.87|14505.87|14385.87|14502.13|14382.13|10
1625688550000|2021-07-07 20:09:10|14506.7|14386.7|14507.38|14387.38|14507.38|14387.38|14505.21|14385.21|10
1625688560000|2021-07-07 20:09:20|14507.81|14387.81|14510.91|14390.91|14510.91|14390.91|14507.81|14387.81|10
1625688570000|2021-07-07 20:09:30|14511.22|14391.22|14510.24|14390.24|14511.85|14391.85|14510.24|14390.24|10
1625688580000|2021-07-07 20:09:40|14508.58|14388.58|14506.86|14386.86|14509|14389|14506.86|14386.86|10
1625688590000|2021-07-07 20:09:50|14506.88|14386.88|14506.61|14386.61|14507.99|14387.99|14506.61|14386.61|8
1625688600000|2021-07-07 20:10:00|14506.57|14386.57|14505.14|14385.14|14506.59|14386.59|14504.35|14384.35|10
1625688610000|2021-07-07 20:10:10|14505.02|14385.02|14504.26|14384.26|14505.26|14385.26|14503.36|14383.36|9
1625688620000|2021-07-07 20:10:20|14504.35|14384.35|14503|14383|14504.35|14384.35|14503|14383|10
1625688630000|2021-07-07 20:10:30|14502.92|14382.92|14502.02|14382.02|14503.49|14383.49|14501.75|14381.75|10
1625688640000|2021-07-07 20:10:40|14500.96|14380.96|14501.39|14381.39|14501.4|14381.4|14500.96|14380.96|9
1625688650000|2021-07-07 20:10:50|14501.54|14381.54|14500.88|14380.88|14501.54|14381.54|14500.86|14380.86|10
1625688660000|2021-07-07 20:11:00|14500.95|14380.95|14502.14|14382.14|14502.28|14382.28|14500.91|14380.91|10
1625688670000|2021-07-07 20:11:10|14501.34|14381.34|14501.83|14381.83|14501.88|14381.88|14501.34|14381.34|10
1625688680000|2021-07-07 20:11:20|14501.48|14381.48|14501.73|14381.73|14501.73|14381.73|14501.12|14381.12|10
1625688690000|2021-07-07 20:11:30|14501.71|14381.71|14500.22|14380.22|14501.73|14381.73|14500.22|14380.22|9
1625688700000|2021-07-07 20:11:40|14500.07|14380.07|14500.13|14380.13|14500.17|14380.17|14499.92|14379.92|10
1625688710000|2021-07-07 20:11:50|14499.86|14379.86|14498.23|14378.23|14499.96|14379.96|14498.23|14378.23|10
1625688720000|2021-07-07 20:12:00|14498.1|14378.1|14498.89|14378.89|14499.06|14379.06|14498.1|14378.1|9
1625688730000|2021-07-07 20:12:10|14498.83|14378.83|14498.08|14378.08|14499.26|14379.26|14498.08|14378.08|9
1625688740000|2021-07-07 20:12:20|14498.32|14378.32|14499.49|14379.49|14499.59|14379.59|14498.32|14378.32|8
1625688750000|2021-07-07 20:12:30|14498.79|14378.79|14498.75|14378.75|14499.13|14379.13|14498.71|14378.71|10
1625688760000|2021-07-07 20:12:40|14498.74|14378.74|14498.79|14378.79|14499.78|14379.78|14498.74|14378.74|10
1625688770000|2021-07-07 20:12:50|14498.76|14378.76|14501.22|14381.22|14501.42|14381.42|14498.62|14378.62|9
1625688780000|2021-07-07 20:13:00|14501.47|14381.47|14505.52|14385.52|14505.52|14385.52|14501.47|14381.47|10
1625688790000|2021-07-07 20:13:10|14505.79|14385.79|14506.43|14386.43|14506.6|14386.6|14505.79|14385.79|10
1625688800000|2021-07-07 20:13:20|14506.36|14386.36|14509.08|14389.08|14509.08|14389.08|14506.36|14386.36|10
1625688810000|2021-07-07 20:13:30|14509.06|14389.06|14511.75|14391.75|14511.75|14391.75|14509.06|14389.06|10
1625688820000|2021-07-07 20:13:40|14511.85|14391.85|14513.13|14393.13|14514.08|14394.08|14511.57|14391.57|10
1625688830000|2021-07-07 20:13:50|14513.28|14393.28|14512.8|14392.8|14513.28|14393.28|14512.78|14392.78|10
1625688840000|2021-07-07 20:14:00|14513.1|14393.1|14513.5|14393.5|14513.61|14393.61|14513.1|14393.1|10
1625688850000|2021-07-07 20:14:10|14513.64|14393.64|14514.24|14394.24|14514.52|14394.52|14513.61|14393.61|9
1625688860000|2021-07-07 20:14:20|14514.26|14394.26|14516.39|14396.39|14516.39|14396.39|14514.26|14394.26|10
1625688870000|2021-07-07 20:14:30|14516.6|14396.6|14515.14|14395.14|14516.6|14396.6|14515.13|14395.13|10
1625688880000|2021-07-07 20:14:40|14515.37|14395.37|14513.79|14393.79|14515.76|14395.76|14513.78|14393.78|10
1625688890000|2021-07-07 20:14:50|14513.4|14393.4|14512.16|14392.16|14513.4|14393.4|14511.68|14391.68|10
1625688900000|2021-07-07 20:15:00|14511.92|14391.92|14512.31|14392.31|14512.45|14392.45|14510.82|14390.82|10
1625688910000|2021-07-07 20:15:10|14512.29|14392.29|14512.03|14392.03|14512.58|14392.58|14512.03|14392.03|10
1625688920000|2021-07-07 20:15:20|14511.78|14391.78|14509.1|14389.1|14511.78|14391.78|14509.1|14389.1|10
1625688930000|2021-07-07 20:15:30|14509.14|14389.14|14508.28|14388.28|14509.14|14389.14|14508.21|14388.21|9
1625688940000|2021-07-07 20:15:40|14508.35|14388.35|14507.83|14387.83|14508.39|14388.39|14507.64|14387.64|9
1625688950000|2021-07-07 20:15:50|14508.61|14388.61|14510.29|14390.29|14510.29|14390.29|14508.58|14388.58|10
1625688960000|2021-07-07 20:16:00|14510.56|14390.56|14509.6|14389.6|14511.42|14391.42|14509.6|14389.6|10
1625688970000|2021-07-07 20:16:10|14509.78|14389.78|14509.97|14389.97|14509.97|14389.97|14509.48|14389.48|10
1625688980000|2021-07-07 20:16:20|14510.75|14390.75|14510.92|14390.92|14511.76|14391.76|14510.6|14390.6|10
1625688990000|2021-07-07 20:16:30|14511|14391|14513.38|14393.38|14513.38|14393.38|14511|14391|10
1625689000000|2021-07-07 20:16:40|14513.59|14393.59|14517.03|14397.03|14517.03|14397.03|14513.59|14393.59|10
1625689010000|2021-07-07 20:16:50|14517.19|14397.19|14518.79|14398.79|14518.79|14398.79|14517.19|14397.19|8
1625689020000|2021-07-07 20:17:00|14519|14399|14521.66|14401.66|14521.66|14401.66|14519|14399|10
1625689030000|2021-07-07 20:17:10|14522.82|14402.82|14524.82|14404.82|14524.82|14404.82|14522.82|14402.82|10
1625689040000|2021-07-07 20:17:20|14524.94|14404.94|14529.5|14409.5|14529.5|14409.5|14524.94|14404.94|10
1625689050000|2021-07-07 20:17:30|14530.14|14410.14|14530.67|14410.67|14531.16|14411.16|14530.12|14410.12|10
1625689060000|2021-07-07 20:17:40|14530.77|14410.77|14531.4|14411.4|14531.4|14411.4|14529.67|14409.67|10
1625689070000|2021-07-07 20:17:50|14531.07|14411.07|14528.73|14408.73|14531.07|14411.07|14528.73|14408.73|10
1625689080000|2021-07-07 20:18:00|14528.65|14408.65|14526.03|14406.03|14528.65|14408.65|14526.03|14406.03|10
1625689090000|2021-07-07 20:18:10|14525.97|14405.97|14522.02|14402.02|14525.97|14405.97|14522.02|14402.02|9
1625689100000|2021-07-07 20:18:20|14521.98|14401.98|14520.17|14400.17|14521.98|14401.98|14520.17|14400.17|10
1625689110000|2021-07-07 20:18:30|14519.95|14399.95|14518.07|14398.07|14519.95|14399.95|14518.07|14398.07|10
1625689120000|2021-07-07 20:18:40|14518.02|14398.02|14517.48|14397.48|14518.02|14398.02|14517.48|14397.48|9
1625689130000|2021-07-07 20:18:50|14517.25|14397.25|14516.75|14396.75|14518.04|14398.04|14516.75|14396.75|7
1625689140000|2021-07-07 20:19:00|14516.73|14396.73|14519|14399|14519|14399|14516.73|14396.73|9
1625689150000|2021-07-07 20:19:10|14519.06|14399.06|14517.63|14397.63|14519.06|14399.06|14517.63|14397.63|9
1625689160000|2021-07-07 20:19:20|14517.81|14397.81|14517.65|14397.65|14518.37|14398.37|14517.54|14397.54|9
1625689170000|2021-07-07 20:19:30|14517.71|14397.71|14517.84|14397.84|14517.85|14397.85|14517.63|14397.63|8
1625689180000|2021-07-07 20:19:40|14518.1|14398.1|14517.67|14397.67|14518.11|14398.11|14517.65|14397.65|10
1625689190000|2021-07-07 20:19:50|14517.63|14397.63|14517.97|14397.97|14518.02|14398.02|14517.46|14397.46|10
1625689200000|2021-07-07 20:20:00|14518.01|14398.01|14518.86|14398.86|14518.86|14398.86|14517.17|14397.17|10
1625689210000|2021-07-07 20:20:10|14518.87|14398.87|14519.45|14399.45|14519.45|14399.45|14518.7|14398.7|10
1625689220000|2021-07-07 20:20:20|14519.57|14399.57|14522.37|14402.37|14522.37|14402.37|14519.57|14399.57|10
1625689230000|2021-07-07 20:20:30|14522.27|14402.27|14523.69|14403.69|14523.69|14403.69|14522.27|14402.27|10
1625689240000|2021-07-07 20:20:40|14525.27|14405.27|14524.81|14404.81|14525.58|14405.58|14524.73|14404.73|9
1625689250000|2021-07-07 20:20:50|14524.79|14404.79|14526.24|14406.24|14526.46|14406.46|14524.66|14404.66|8
1625689260000|2021-07-07 20:21:00|14526.58|14406.58|14525.92|14405.92|14526.58|14406.58|14525.56|14405.56|9
1625689270000|2021-07-07 20:21:10|14525.61|14405.61|14524.63|14404.63|14525.61|14405.61|14524.47|14404.47|10
1625689280000|2021-07-07 20:21:20|14524.65|14404.65|14524.21|14404.21|14524.65|14404.65|14524.12|14404.12|10
1625689290000|2021-07-07 20:21:30|14524.04|14404.04|14523.81|14403.81|14524.04|14404.04|14523.64|14403.64|9
1625689300000|2021-07-07 20:21:40|14523.31|14403.31|14521.65|14401.65|14523.31|14403.31|14521.65|14401.65|10
1625689310000|2021-07-07 20:21:50|14521.12|14401.12|14521.32|14401.32|14521.94|14401.94|14521.12|14401.12|9
1625689320000|2021-07-07 20:22:00|14521.36|14401.36|14519.65|14399.65|14521.36|14401.36|14519.57|14399.57|10
1625689330000|2021-07-07 20:22:10|14519.22|14399.22|14518.82|14398.82|14519.43|14399.43|14518.74|14398.74|10
1625689340000|2021-07-07 20:22:20|14518.9|14398.9|14519.76|14399.76|14519.87|14399.87|14518.81|14398.81|9
1625689350000|2021-07-07 20:22:30|14520.19|14400.19|14518.16|14398.16|14520.19|14400.19|14518.16|14398.16|10
1625689360000|2021-07-07 20:22:40|14517.87|14397.87|14517.85|14397.85|14517.92|14397.92|14516.8|14396.8|10
1625689370000|2021-07-07 20:22:50|14517.78|14397.78|14516.85|14396.85|14517.78|14397.78|14516.23|14396.23|10
1625689380000|2021-07-07 20:23:00|14515.94|14395.94|14515.54|14395.54|14516.07|14396.07|14515.5|14395.5|9
1625689390000|2021-07-07 20:23:10|14515.76|14395.76|14515.17|14395.17|14516.11|14396.11|14515.17|14395.17|9
1625689400000|2021-07-07 20:23:20|14515.2|14395.2|14515.29|14395.29|14516.05|14396.05|14515.2|14395.2|10
1625689410000|2021-07-07 20:23:30|14516.07|14396.07|14519.31|14399.31|14519.68|14399.68|14516.07|14396.07|10
1625689420000|2021-07-07 20:23:40|14519.33|14399.33|14520.14|14400.14|14520.14|14400.14|14519.29|14399.29|9
1625689430000|2021-07-07 20:23:50|14521.28|14401.28|14520.67|14400.67|14521.28|14401.28|14520.5|14400.5|10
1625689440000|2021-07-07 20:24:00|14520.51|14400.51|14519.7|14399.7|14520.51|14400.51|14519.37|14399.37|10
1625689450000|2021-07-07 20:24:10|14519.72|14399.72|14520.96|14400.96|14521.64|14401.64|14519.72|14399.72|10
1625689460000|2021-07-07 20:24:20|14521.19|14401.19|14521.92|14401.92|14521.97|14401.97|14521|14401|10
1625689470000|2021-07-07 20:24:30|14522.04|14402.04|14522.31|14402.31|14522.32|14402.32|14521.94|14401.94|7
1625689480000|2021-07-07 20:24:40|14522.36|14402.36|14523.39|14403.39|14524.27|14404.27|14522.36|14402.36|10
1625689490000|2021-07-07 20:24:50|14523.45|14403.45|14525.55|14405.55|14525.59|14405.59|14523.45|14403.45|10
1625689500000|2021-07-07 20:25:00|14525.61|14405.61|14526.27|14406.27|14526.31|14406.31|14525.32|14405.32|9
1625689510000|2021-07-07 20:25:10|14526.35|14406.35|14525.32|14405.32|14526.61|14406.61|14525.32|14405.32|8
1625689520000|2021-07-07 20:25:20|14525.23|14405.23|14521.78|14401.78|14525.23|14405.23|14521.7|14401.7|10
1625689530000|2021-07-07 20:25:30|14521.51|14401.51|14519.5|14399.5|14521.51|14401.51|14519.5|14399.5|10
1625689540000|2021-07-07 20:25:40|14518.87|14398.87|14515.54|14395.54|14518.87|14398.87|14515.54|14395.54|10
1625689550000|2021-07-07 20:25:50|14515.29|14395.29|14514.97|14394.97|14515.73|14395.73|14514.97|14394.97|10
1625689560000|2021-07-07 20:26:00|14515.09|14395.09|14514.56|14394.56|14515.09|14395.09|14514.48|14394.48|10
1625689570000|2021-07-07 20:26:10|14514.66|14394.66|14515.32|14395.32|14515.32|14395.32|14514.66|14394.66|9
1625689580000|2021-07-07 20:26:20|14515.28|14395.28|14515.17|14395.17|14516.23|14396.23|14515.13|14395.13|10
1625689590000|2021-07-07 20:26:30|14515.22|14395.22|14515.33|14395.33|14515.94|14395.94|14514.98|14394.98|10
1625689600000|2021-07-07 20:26:40|14515.3|14395.3|14515.88|14395.88|14515.99|14395.99|14515.3|14395.3|9
1625689610000|2021-07-07 20:26:50|14516.01|14396.01|14516.65|14396.65|14516.86|14396.86|14515.93|14395.93|10
1625689620000|2021-07-07 20:27:00|14515.77|14395.77|14516.26|14396.26|14516.26|14396.26|14515.56|14395.56|9
1625689630000|2021-07-07 20:27:10|14516.27|14396.27|14516.19|14396.19|14517.21|14397.21|14516.19|14396.19|9
1625689640000|2021-07-07 20:27:20|14516.32|14396.32|14517.71|14397.71|14517.71|14397.71|14516.32|14396.32|10
1625689650000|2021-07-07 20:27:30|14517.67|14397.67|14520.58|14400.58|14520.63|14400.63|14517.67|14397.67|10
1625689660000|2021-07-07 20:27:40|14520.61|14400.61|14521.36|14401.36|14521.36|14401.36|14520.53|14400.53|10
1625689670000|2021-07-07 20:27:50|14521.86|14401.86|14521.59|14401.59|14521.96|14401.96|14521.59|14401.59|9
1625689680000|2021-07-07 20:28:00|14520.58|14400.58|14520.16|14400.16|14520.58|14400.58|14519.88|14399.88|8
1625689690000|2021-07-07 20:28:10|14520.25|14400.25|14520.27|14400.27|14521.27|14401.27|14519.95|14399.95|9
1625689700000|2021-07-07 20:28:20|14520.16|14400.16|14521.87|14401.87|14521.87|14401.87|14520.15|14400.15|8
1625689710000|2021-07-07 20:28:30|14522.32|14402.32|14522.14|14402.14|14522.57|14402.57|14521.67|14401.67|9
1625689720000|2021-07-07 20:28:40|14522.16|14402.16|14523.82|14403.82|14523.82|14403.82|14522.15|14402.15|10
1625689730000|2021-07-07 20:28:50|14523.94|14403.94|14523.49|14403.49|14524.66|14404.66|14523.49|14403.49|10
1625689740000|2021-07-07 20:29:00|14523.68|14403.68|14521.59|14401.59|14523.68|14403.68|14521.59|14401.59|9
1625689750000|2021-07-07 20:29:10|14522.2|14402.2|14521.06|14401.06|14522.2|14402.2|14521.06|14401.06|9
1625689760000|2021-07-07 20:29:20|14521.04|14401.04|14519.43|14399.43|14521.04|14401.04|14519.3|14399.3|8
1625689770000|2021-07-07 20:29:30|14519.28|14399.28|14518.58|14398.58|14519.28|14399.28|14518.58|14398.58|10
1625689780000|2021-07-07 20:29:40|14518.56|14398.56|14519.02|14399.02|14519.18|14399.18|14518.56|14398.56|8
1625689790000|2021-07-07 20:29:50|14518.88|14398.88|14517.65|14397.65|14518.88|14398.88|14517.65|14397.65|10
1625689800000|2021-07-07 20:30:00|14517.63|14397.63|14515.32|14395.32|14517.97|14397.97|14515.32|14395.32|10
1625689810000|2021-07-07 20:30:10|14515.4|14395.4|14510.38|14390.38|14515.48|14395.48|14510.38|14390.38|10
1625689820000|2021-07-07 20:30:20|14510.41|14390.41|14509.01|14389.01|14510.41|14390.41|14509.01|14389.01|10
1625689830000|2021-07-07 20:30:30|14508.15|14388.15|14508.28|14388.28|14508.28|14388.28|14507.92|14387.92|9
1625689840000|2021-07-07 20:30:40|14508.21|14388.21|14506.43|14386.43|14508.21|14388.21|14506.43|14386.43|10
1625689850000|2021-07-07 20:30:50|14506|14386|14506.81|14386.81|14506.81|14386.81|14505.77|14385.77|10
1625689860000|2021-07-07 20:31:00|14507.28|14387.28|14506.2|14386.2|14507.28|14387.28|14506.2|14386.2|10
1625689870000|2021-07-07 20:31:10|14506.17|14386.17|14505.2|14385.2|14506.17|14386.17|14505.1|14385.1|10
1625689880000|2021-07-07 20:31:20|14505.33|14385.33|14504.86|14384.86|14505.33|14385.33|14504.86|14384.86|8
1625689890000|2021-07-07 20:31:30|14503.38|14383.38|14498.46|14378.46|14503.38|14383.38|14498.46|14378.46|10
1625689900000|2021-07-07 20:31:40|14497.97|14377.97|14498.07|14378.07|14498.28|14378.28|14497.95|14377.95|7
1625689910000|2021-07-07 20:31:50|14498.3|14378.3|14493.25|14373.25|14498.3|14378.3|14492.85|14372.85|10
1625689920000|2021-07-07 20:32:00|14493.42|14373.42|14492.41|14372.41|14493.42|14373.42|14492.4|14372.4|9
1625689930000|2021-07-07 20:32:10|14491.96|14371.96|14489.94|14369.94|14491.96|14371.96|14489.94|14369.94|10
1625689940000|2021-07-07 20:32:20|14490.11|14370.11|14490.93|14370.93|14490.93|14370.93|14489.86|14369.86|10
1625689950000|2021-07-07 20:32:30|14491.11|14371.11|14488.15|14368.15|14491.29|14371.29|14488.15|14368.15|10
1625689960000|2021-07-07 20:32:40|14485.84|14365.84|14478.49|14358.49|14486.23|14366.23|14478.49|14358.49|10
1625689970000|2021-07-07 20:32:50|14478.42|14358.42|14476.37|14356.37|14478.42|14358.42|14476.3|14356.3|10
1625689980000|2021-07-07 20:33:00|14476.21|14356.21|14475.14|14355.14|14476.92|14356.92|14475.14|14355.14|10
1625689990000|2021-07-07 20:33:10|14475.22|14355.22|14472.41|14352.41|14475.22|14355.22|14472.41|14352.41|10
1625690000000|2021-07-07 20:33:20|14472.39|14352.39|14470.5|14350.5|14472.39|14352.39|14469.3|14349.3|9
1625690010000|2021-07-07 20:33:30|14470.62|14350.62|14471.34|14351.34|14472|14352|14470.57|14350.57|10
1625690020000|2021-07-07 20:33:40|14471.2|14351.2|14471.78|14351.78|14472.05|14352.05|14471.2|14351.2|10
1625690030000|2021-07-07 20:33:50|14471.82|14351.82|14474.23|14354.23|14474.23|14354.23|14471.82|14351.82|10
1625690040000|2021-07-07 20:34:00|14474.25|14354.25|14477.46|14357.46|14477.81|14357.81|14474.25|14354.25|10
1625690050000|2021-07-07 20:34:10|14477.76|14357.76|14478.19|14358.19|14478.63|14358.63|14477.69|14357.69|10
1625690060000|2021-07-07 20:34:20|14477.64|14357.64|14477.42|14357.42|14478.9|14358.9|14477.42|14357.42|10
1625690070000|2021-07-07 20:34:30|14477.76|14357.76|14476.63|14356.63|14477.8|14357.8|14476.63|14356.63|10
1625690080000|2021-07-07 20:34:40|14476.4|14356.4|14476.36|14356.36|14476.4|14356.4|14475.49|14355.49|9
1625690090000|2021-07-07 20:34:50|14476.48|14356.48|14476.24|14356.24|14476.93|14356.93|14475.69|14355.69|10
1625690100000|2021-07-07 20:35:00|14475.43|14355.43|14476.96|14356.96|14477.1|14357.1|14475.43|14355.43|9
1625690110000|2021-07-07 20:35:10|14477.16|14357.16|14478.21|14358.21|14478.21|14358.21|14476.35|14356.35|9
1625690120000|2021-07-07 20:35:20|14478.16|14358.16|14478.72|14358.72|14478.76|14358.76|14478.09|14358.09|8
1625690130000|2021-07-07 20:35:30|14478.94|14358.94|14479.91|14359.91|14480.52|14360.52|14478.94|14358.94|10
1625690140000|2021-07-07 20:35:40|14479.9|14359.9|14482.56|14362.56|14482.56|14362.56|14479.9|14359.9|10
1625690150000|2021-07-07 20:35:50|14483.3|14363.3|14484.09|14364.09|14484.09|14364.09|14483.3|14363.3|9
1625690160000|2021-07-07 20:36:00|14484.9|14364.9|14486.82|14366.82|14487|14367|14484.51|14364.51|10
1625690170000|2021-07-07 20:36:10|14486.7|14366.7|14486.07|14366.07|14486.82|14366.82|14486.07|14366.07|10
1625690180000|2021-07-07 20:36:20|14486.03|14366.03|14486.58|14366.58|14486.61|14366.61|14486.01|14366.01|10
1625690190000|2021-07-07 20:36:30|14486.66|14366.66|14487.2|14367.2|14487.2|14367.2|14486.44|14366.44|9
1625690200000|2021-07-07 20:36:40|14486.89|14366.89|14486.72|14366.72|14487.96|14367.96|14486.46|14366.46|9
1625690210000|2021-07-07 20:36:50|14487.8|14367.8|14488.36|14368.36|14488.36|14368.36|14487.79|14367.79|10
1625690220000|2021-07-07 20:37:00|14488.56|14368.56|14492.36|14372.36|14492.36|14372.36|14488.56|14368.56|10
1625690230000|2021-07-07 20:37:10|14492.15|14372.15|14492.86|14372.86|14492.86|14372.86|14492.09|14372.09|10
1625690240000|2021-07-07 20:37:20|14492.85|14372.85|14492.54|14372.54|14493.37|14373.37|14492.54|14372.54|10
1625690250000|2021-07-07 20:37:30|14492.41|14372.41|14492.61|14372.61|14492.74|14372.74|14492.39|14372.39|10
1625690260000|2021-07-07 20:37:40|14492.6|14372.6|14491.76|14371.76|14492.6|14372.6|14491.32|14371.32|9
1625690270000|2021-07-07 20:37:50|14491.67|14371.67|14492.8|14372.8|14492.8|14372.8|14491.67|14371.67|9
1625690280000|2021-07-07 20:38:00|14492.27|14372.27|14493.28|14373.28|14493.38|14373.38|14492.19|14372.19|10
1625690290000|2021-07-07 20:38:10|14493.3|14373.3|14494.98|14374.98|14494.98|14374.98|14492.36|14372.36|10
1625690300000|2021-07-07 20:38:20|14495.06|14375.06|14493.42|14373.42|14495.06|14375.06|14493.09|14373.09|9
1625690310000|2021-07-07 20:38:30|14493.38|14373.38|14494.06|14374.06|14494.06|14374.06|14493.38|14373.38|7
1625690320000|2021-07-07 20:38:40|14494.05|14374.05|14493.68|14373.68|14495.2|14375.2|14493.59|14373.59|10
1625690330000|2021-07-07 20:38:50|14493.38|14373.38|14495.99|14375.99|14495.99|14375.99|14493.38|14373.38|9
1625690340000|2021-07-07 20:39:00|14496|14376|14495.89|14375.89|14496.22|14376.22|14495.58|14375.58|9
1625690350000|2021-07-07 20:39:10|14495.68|14375.68|14492.73|14372.73|14495.68|14375.68|14492.73|14372.73|10
1625690360000|2021-07-07 20:39:20|14492.63|14372.63|14493.09|14373.09|14493.09|14373.09|14491.81|14371.81|10
1625690370000|2021-07-07 20:39:30|14493.45|14373.45|14494.78|14374.78|14495|14375|14493.45|14373.45|9
1625690380000|2021-07-07 20:39:40|14494.07|14374.07|14495.61|14375.61|14495.61|14375.61|14494.07|14374.07|10
1625690390000|2021-07-07 20:39:50|14495.77|14375.77|14495.6|14375.6|14495.77|14375.77|14495.27|14375.27|8
1625690400000|2021-07-07 20:40:00|14495.63|14375.63|14496.26|14376.26|14496.26|14376.26|14495.08|14375.08|10
1625690410000|2021-07-07 20:40:10|14496.25|14376.25|14492.58|14372.58|14496.33|14376.33|14492.58|14372.58|10
1625690420000|2021-07-07 20:40:20|14492.46|14372.46|14491.46|14371.46|14492.46|14372.46|14491.09|14371.09|9
1625690430000|2021-07-07 20:40:30|14491.36|14371.36|14489.76|14369.76|14491.36|14371.36|14489.76|14369.76|8
1625690440000|2021-07-07 20:40:40|14490.76|14370.76|14489.19|14369.19|14490.76|14370.76|14489.19|14369.19|8
1625690450000|2021-07-07 20:40:50|14489.23|14369.23|14490.52|14370.52|14490.52|14370.52|14488.81|14368.81|10
1625690460000|2021-07-07 20:41:00|14490.27|14370.27|14490.98|14370.98|14491.46|14371.46|14490.19|14370.19|9
1625690470000|2021-07-07 20:41:10|14490.01|14370.01|14489.32|14369.32|14490.36|14370.36|14489.32|14369.32|10
1625690480000|2021-07-07 20:41:20|14489.14|14369.14|14488.16|14368.16|14489.84|14369.84|14488.16|14368.16|10
1625690490000|2021-07-07 20:41:30|14487.2|14367.2|14487.18|14367.18|14487.99|14367.99|14487.18|14367.18|9
1625690500000|2021-07-07 20:41:40|14486.69|14366.69|14485.55|14365.55|14486.93|14366.93|14485.21|14365.21|9
1625690510000|2021-07-07 20:41:50|14485.7|14365.7|14484.06|14364.06|14485.77|14365.77|14483.85|14363.85|10
1625690520000|2021-07-07 20:42:00|14484.13|14364.13|14483.31|14363.31|14484.19|14364.19|14483.05|14363.05|10
1625690530000|2021-07-07 20:42:10|14483.15|14363.15|14482.93|14362.93|14483.15|14363.15|14482.4|14362.4|9
1625690540000|2021-07-07 20:42:20|14483.06|14363.06|14483.24|14363.24|14483.31|14363.31|14483.06|14363.06|10
1625690550000|2021-07-07 20:42:30|14483.42|14363.42|14483.25|14363.25|14483.42|14363.42|14482.91|14362.91|9
1625690560000|2021-07-07 20:42:40|14483.07|14363.07|14484.24|14364.24|14484.24|14364.24|14482.79|14362.79|10
1625690570000|2021-07-07 20:42:50|14484.27|14364.27|14485.82|14365.82|14485.82|14365.82|14483.36|14363.36|9
1625690580000|2021-07-07 20:43:00|14485.79|14365.79|14485.39|14365.39|14486.52|14366.52|14485.38|14365.38|10
1625690590000|2021-07-07 20:43:10|14485.34|14365.34|14485.5|14365.5|14486.4|14366.4|14485.34|14365.34|10
1625690600000|2021-07-07 20:43:20|14486.97|14366.97|14485.73|14365.73|14486.97|14366.97|14485.64|14365.64|10
1625690610000|2021-07-07 20:43:30|14485.7|14365.7|14487.14|14367.14|14487.14|14367.14|14485.18|14365.18|9
1625690620000|2021-07-07 20:43:40|14486.62|14366.62|14487.26|14367.26|14487.42|14367.42|14486.62|14366.62|9
1625690630000|2021-07-07 20:43:50|14487.25|14367.25|14488.97|14368.97|14489.37|14369.37|14487.25|14367.25|10
1625690640000|2021-07-07 20:44:00|14489.11|14369.11|14490.94|14370.94|14490.98|14370.98|14489.11|14369.11|10
1625690650000|2021-07-07 20:44:10|14490.91|14370.91|14490.75|14370.75|14491.25|14371.25|14490.24|14370.24|10
1625690660000|2021-07-07 20:44:20|14490.85|14370.85|14485.72|14365.72|14490.93|14370.93|14485.72|14365.72|10
1625690670000|2021-07-07 20:44:30|14485.33|14365.33|14483.18|14363.18|14485.38|14365.38|14483.18|14363.18|9
1625690680000|2021-07-07 20:44:40|14482.98|14362.98|14481.4|14361.4|14483.23|14363.23|14481.31|14361.31|10
1625690690000|2021-07-07 20:44:50|14481.39|14361.39|14481.3|14361.3|14481.54|14361.54|14481.3|14361.3|8
1625690700000|2021-07-07 20:45:00|14481.2|14361.2|14480.08|14360.08|14481.2|14361.2|14480.08|14360.08|9
1625690710000|2021-07-07 20:45:10|14480.07|14360.07|14477.38|14357.38|14480.07|14360.07|14477.38|14357.38|10
1625690720000|2021-07-07 20:45:20|14478.18|14358.18|14477.44|14357.44|14478.47|14358.47|14477.44|14357.44|10
1625690730000|2021-07-07 20:45:30|14476.31|14356.31|14475.94|14355.94|14476.31|14356.31|14475.6|14355.6|10
1625690740000|2021-07-07 20:45:40|14475.52|14355.52|14475.36|14355.36|14475.52|14355.52|14474.71|14354.71|10
1625690750000|2021-07-07 20:45:50|14475.29|14355.29|14474.54|14354.54|14475.3|14355.3|14474.54|14354.54|10
1625690760000|2021-07-07 20:46:00|14474.5|14354.5|14476.87|14356.87|14476.87|14356.87|14474.48|14354.48|10
1625690770000|2021-07-07 20:46:10|14476.95|14356.95|14476.99|14356.99|14477.38|14357.38|14476.63|14356.63|10
1625690780000|2021-07-07 20:46:20|14477.01|14357.01|14480.46|14360.46|14480.46|14360.46|14477.01|14357.01|7
1625690790000|2021-07-07 20:46:30|14480.58|14360.58|14481.43|14361.43|14481.71|14361.71|14480.58|14360.58|10
1625690800000|2021-07-07 20:46:40|14481.26|14361.26|14481.35|14361.35|14481.36|14361.36|14480.99|14360.99|7
1625690810000|2021-07-07 20:46:50|14481.14|14361.14|14481.96|14361.96|14481.96|14361.96|14480.95|14360.95|10
1625690820000|2021-07-07 20:47:00|14481.97|14361.97|14483.51|14363.51|14483.51|14363.51|14481.92|14361.92|6
1625690830000|2021-07-07 20:47:10|14483.61|14363.61|14483.78|14363.78|14483.88|14363.88|14483.3|14363.3|8
1625690840000|2021-07-07 20:47:20|14483.79|14363.79|14483.8|14363.8|14484.07|14364.07|14483.76|14363.76|8
1625690850000|2021-07-07 20:47:30|14483.79|14363.79|14485.63|14365.63|14485.63|14365.63|14483.79|14363.79|8
1625690860000|2021-07-07 20:47:40|14485.46|14365.46|14486.87|14366.87|14486.87|14366.87|14483.45|14363.45|10
1625690870000|2021-07-07 20:47:50|14487|14367|14490.26|14370.26|14490.66|14370.66|14486.97|14366.97|10
1625690880000|2021-07-07 20:48:00|14490.36|14370.36|14493.95|14373.95|14493.96|14373.96|14490.36|14370.36|10
1625690890000|2021-07-07 20:48:10|14494.2|14374.2|14498.2|14378.2|14498.28|14378.28|14494.2|14374.2|10
1625690900000|2021-07-07 20:48:20|14498.33|14378.33|14499.73|14379.73|14499.9|14379.9|14498.33|14378.33|10
1625690910000|2021-07-07 20:48:30|14499.97|14379.97|14503.86|14383.86|14504.23|14384.23|14499.97|14379.97|10
1625690920000|2021-07-07 20:48:40|14504.21|14384.21|14508.96|14388.96|14508.96|14388.96|14504.21|14384.21|10
1625690930000|2021-07-07 20:48:50|14508.97|14388.97|14508.86|14388.86|14509.42|14389.42|14508.35|14388.35|10
1625690940000|2021-07-07 20:49:00|14509.11|14389.11|14510.22|14390.22|14510.23|14390.23|14509.11|14389.11|7
1625690950000|2021-07-07 20:49:10|14510.27|14390.27|14509.98|14389.98|14510.34|14390.34|14509.77|14389.77|8
1625690960000|2021-07-07 20:49:20|14509.97|14389.97|14511.39|14391.39|14511.66|14391.66|14509.87|14389.87|10
1625690970000|2021-07-07 20:49:30|14511.29|14391.29|14512.31|14392.31|14512.33|14392.33|14511.29|14391.29|10
1625690980000|2021-07-07 20:49:40|14512.84|14392.84|14513.96|14393.96|14514.06|14394.06|14512.84|14392.84|10
1625690990000|2021-07-07 20:49:50|14513.83|14393.83|14513.17|14393.17|14513.83|14393.83|14512.91|14392.91|9
1625691000000|2021-07-07 20:50:00|14513.11|14393.11|14513.03|14393.03|14513.68|14393.68|14512.88|14392.88|9
1625691010000|2021-07-07 20:50:10|14512.3|14392.3|14512.9|14392.9|14512.9|14392.9|14511.57|14391.57|10
1625691020000|2021-07-07 20:50:20|14512.88|14392.88|14516.56|14396.56|14516.91|14396.91|14512.87|14392.87|10
1625691030000|2021-07-07 20:50:30|14516.62|14396.62|14515.16|14395.16|14516.86|14396.86|14515.16|14395.16|10
1625691040000|2021-07-07 20:50:40|14515.68|14395.68|14514.7|14394.7|14515.68|14395.68|14514.31|14394.31|9
1625691050000|2021-07-07 20:50:50|14514.76|14394.76|14515.47|14395.47|14516.72|14396.72|14514.74|14394.74|10
1625691060000|2021-07-07 20:51:00|14515.22|14395.22|14516.16|14396.16|14516.16|14396.16|14515.14|14395.14|10
1625691070000|2021-07-07 20:51:10|14515.83|14395.83|14516.25|14396.25|14516.25|14396.25|14515.34|14395.34|8
1625691080000|2021-07-07 20:51:20|14516.36|14396.36|14518.6|14398.6|14518.6|14398.6|14516.29|14396.29|10
1625691090000|2021-07-07 20:51:30|14518.7|14398.7|14517.64|14397.64|14518.88|14398.88|14517.64|14397.64|10
1625691100000|2021-07-07 20:51:40|14518.08|14398.08|14518.18|14398.18|14518.4|14398.4|14517.89|14397.89|10
1625691110000|2021-07-07 20:51:50|14518.17|14398.17|14519.52|14399.52|14519.52|14399.52|14518.17|14398.17|9
1625691120000|2021-07-07 20:52:00|14519.91|14399.91|14519.86|14399.86|14520.1|14400.1|14519.83|14399.83|10
1625691130000|2021-07-07 20:52:10|14519.73|14399.73|14518.32|14398.32|14519.99|14399.99|14518.32|14398.32|9
1625691140000|2021-07-07 20:52:20|14518.6|14398.6|14519.9|14399.9|14519.91|14399.91|14518.6|14398.6|8
1625691150000|2021-07-07 20:52:30|14520.08|14400.08|14520.81|14400.81|14520.82|14400.82|14520.08|14400.08|8
1625691160000|2021-07-07 20:52:40|14521.66|14401.66|14521.47|14401.47|14521.67|14401.67|14520.49|14400.49|9
1625691170000|2021-07-07 20:52:50|14521.03|14401.03|14521.68|14401.68|14521.68|14401.68|14520.95|14400.95|8
1625691180000|2021-07-07 20:53:00|14521.46|14401.46|14520.28|14400.28|14521.46|14401.46|14520.28|14400.28|9
1625691190000|2021-07-07 20:53:10|14520.34|14400.34|14519.05|14399.05|14520.34|14400.34|14518.16|14398.16|10
1625691200000|2021-07-07 20:53:20|14518.88|14398.88|14517.19|14397.19|14518.88|14398.88|14517.04|14397.04|10
1625691210000|2021-07-07 20:53:30|14516.89|14396.89|14516.43|14396.43|14516.95|14396.95|14516.43|14396.43|7
1625691220000|2021-07-07 20:53:40|14516.33|14396.33|14516.59|14396.59|14516.86|14396.86|14516.15|14396.15|10
1625691230000|2021-07-07 20:53:50|14516.58|14396.58|14516.71|14396.71|14517.14|14397.14|14516.58|14396.58|8
1625691240000|2021-07-07 20:54:00|14516.64|14396.64|14516.61|14396.61|14517.41|14397.41|14516.49|14396.49|9
1625691250000|2021-07-07 20:54:10|14516.75|14396.75|14517.6|14397.6|14517.73|14397.73|14516.74|14396.74|9
1625691260000|2021-07-07 20:54:20|14516.93|14396.93|14516.86|14396.86|14517.11|14397.11|14516.83|14396.83|10
1625691270000|2021-07-07 20:54:30|14516.8|14396.8|14517.34|14397.34|14517.38|14397.38|14516.8|14396.8|9
1625691280000|2021-07-07 20:54:40|14517.39|14397.39|14518.15|14398.15|14518.3|14398.3|14516.79|14396.79|10
1625691290000|2021-07-07 20:54:50|14518.3|14398.3|14517.8|14397.8|14518.3|14398.3|14517.55|14397.55|7
1625691300000|2021-07-07 20:55:00|14517.79|14397.79|14517.18|14397.18|14517.79|14397.79|14517.16|14397.16|10
1625691310000|2021-07-07 20:55:10|14517.19|14397.19|14516.81|14396.81|14517.7|14397.7|14516.81|14396.81|9
1625691320000|2021-07-07 20:55:20|14517.68|14397.68|14514.48|14394.48|14517.76|14397.76|14514.48|14394.48|10
1625691330000|2021-07-07 20:55:30|14514|14394|14511.35|14391.35|14514|14394|14511.35|14391.35|10
1625691340000|2021-07-07 20:55:40|14511.15|14391.15|14511.08|14391.08|14511.32|14391.32|14510.2|14390.2|10
1625691350000|2021-07-07 20:55:50|14510.99|14390.99|14509.9|14389.9|14510.99|14390.99|14509.85|14389.85|10
1625691360000|2021-07-07 20:56:00|14509.88|14389.88|14510.35|14390.35|14510.5|14390.5|14509.88|14389.88|10
1625691370000|2021-07-07 20:56:10|14510.21|14390.21|14510.56|14390.56|14510.58|14390.58|14509.96|14389.96|9
1625691380000|2021-07-07 20:56:20|14510.1|14390.1|14507.97|14387.97|14510.21|14390.21|14507.97|14387.97|9
1625691390000|2021-07-07 20:56:30|14508.17|14388.17|14507.88|14387.88|14508.38|14388.38|14507.77|14387.77|9
1625691400000|2021-07-07 20:56:40|14508.74|14388.74|14508.63|14388.63|14508.74|14388.74|14508.63|14388.63|6
1625691410000|2021-07-07 20:56:50|14508.66|14388.66|14508.19|14388.19|14508.88|14388.88|14508.19|14388.19|8
1625691420000|2021-07-07 20:57:00|14507.14|14387.14|14506.02|14386.02|14508.01|14388.01|14506.02|14386.02|8
1625691430000|2021-07-07 20:57:10|14505.96|14385.96|14504.08|14384.08|14505.96|14385.96|14504.08|14384.08|9
1625691440000|2021-07-07 20:57:20|14504.04|14384.04|14502.05|14382.05|14504.04|14384.04|14502.05|14382.05|10
1625691450000|2021-07-07 20:57:30|14501.77|14381.77|14500.35|14380.35|14501.77|14381.77|14500.35|14380.35|9
1625691460000|2021-07-07 20:57:40|14500.46|14380.46|14498.73|14378.73|14500.46|14380.46|14498.73|14378.73|9
1625691470000|2021-07-07 20:57:50|14498.72|14378.72|14498.32|14378.32|14498.76|14378.76|14498.28|14378.28|10
1625691480000|2021-07-07 20:58:00|14498.33|14378.33|14498.62|14378.62|14499.25|14379.25|14498.33|14378.33|8
1625691490000|2021-07-07 20:58:10|14498.52|14378.52|14497.56|14377.56|14498.52|14378.52|14497.54|14377.54|6
1625691500000|2021-07-07 20:58:20|14497.58|14377.58|14497.44|14377.44|14497.58|14377.58|14497.42|14377.42|6
1625691510000|2021-07-07 20:58:30|14497.43|14377.43|14497.04|14377.04|14497.43|14377.43|14497.03|14377.03|8
1625691520000|2021-07-07 20:58:40|14496.85|14376.85|14496.97|14376.97|14496.97|14376.97|14496.77|14376.77|9
1625691530000|2021-07-07 20:58:50|14497.06|14377.06|14500.17|14380.17|14500.17|14380.17|14496.78|14376.78|9
1625691540000|2021-07-07 20:59:00|14499.59|14379.59|14499.83|14379.83|14500.5|14380.5|14499.34|14379.34|8
1625691550000|2021-07-07 20:59:10|14499.89|14379.89|14500.76|14380.76|14501.14|14381.14|14499.89|14379.89|9
1625691560000|2021-07-07 20:59:20|14500.75|14380.75|14500.12|14380.12|14500.75|14380.75|14500.1|14380.1|9
1625691570000|2021-07-07 20:59:30|14500.35|14380.35|14501.63|14381.63|14501.63|14381.63|14500.09|14380.09|10
1625691580000|2021-07-07 20:59:40|14501.65|14381.65|14502.57|14382.57|14502.57|14382.57|14501.46|14381.46|10
1625691590000|2021-07-07 20:59:50|14502.65|14382.65|14503.63|14383.63|14503.63|14383.63|14502.65|14382.65|10
1625691600000|2021-07-07 21:00:00|14502.53|14382.53|14501.54|14381.54|14502.53|14382.53|14501.12|14381.12|10
1625691610000|2021-07-07 21:00:10|14501.41|14381.41|14499.55|14379.55|14501.41|14381.41|14499.41|14379.41|9
1625691620000|2021-07-07 21:00:20|14499.45|14379.45|14497.74|14377.74|14499.55|14379.55|14497.74|14377.74|10
1625691630000|2021-07-07 21:00:30|14497.7|14377.7|14495.86|14375.86|14497.7|14377.7|14495.86|14375.86|9
1625691640000|2021-07-07 21:00:40|14495.84|14375.84|14496.13|14376.13|14496.48|14376.48|14495.84|14375.84|10
1625691650000|2021-07-07 21:00:50|14495.99|14375.99|14492.29|14372.29|14496.96|14376.96|14492.29|14372.29|10
1625691660000|2021-07-07 21:01:00|14492.05|14372.05|14488.34|14368.34|14492.05|14372.05|14488.34|14368.34|10
1625691670000|2021-07-07 21:01:10|14488.31|14368.31|14487.86|14367.86|14488.55|14368.55|14487.69|14367.69|10
1625691680000|2021-07-07 21:01:20|14487.13|14367.13|14484.24|14364.24|14487.13|14367.13|14484.24|14364.24|10
1625691690000|2021-07-07 21:01:30|14484.06|14364.06|14483.69|14363.69|14484.1|14364.1|14483.61|14363.61|10
1625691700000|2021-07-07 21:01:40|14483.75|14363.75|14484.05|14364.05|14484.14|14364.14|14483.75|14363.75|9
1625691710000|2021-07-07 21:01:50|14484.17|14364.17|14484.45|14364.45|14484.45|14364.45|14483.98|14363.98|10
1625691720000|2021-07-07 21:02:00|14484.25|14364.25|14482.6|14362.6|14484.25|14364.25|14482.6|14362.6|9
1625691730000|2021-07-07 21:02:10|14482.46|14362.46|14482.61|14362.61|14482.76|14362.76|14482.04|14362.04|10
1625691740000|2021-07-07 21:02:20|14482.82|14362.82|14483.24|14363.24|14483.24|14363.24|14482.51|14362.51|6
1625691750000|2021-07-07 21:02:30|14483.43|14363.43|14483.02|14363.02|14483.43|14363.43|14482.22|14362.22|9
1625691760000|2021-07-07 21:02:40|14482.88|14362.88|14481.87|14361.87|14482.97|14362.97|14481.87|14361.87|7
1625691770000|2021-07-07 21:02:50|14481.35|14361.35|14480.28|14360.28|14481.35|14361.35|14480.11|14360.11|8
1625691780000|2021-07-07 21:03:00|14480.34|14360.34|14481.42|14361.42|14481.45|14361.45|14480.24|14360.24|7
1625691790000|2021-07-07 21:03:10|14481.4|14361.4|14480.6|14360.6|14481.42|14361.42|14480.5|14360.5|8
1625691800000|2021-07-07 21:03:20|14480.62|14360.62|14480.7|14360.7|14480.72|14360.72|14480.62|14360.62|7
1625691810000|2021-07-07 21:03:30|14480.75|14360.75|14480.75|14360.75|14480.99|14360.99|14480.75|14360.75|6
1625691820000|2021-07-07 21:03:40|14480.97|14360.97|14482.59|14362.59|14482.96|14362.96|14480.97|14360.97|9
1625691830000|2021-07-07 21:03:50|14483.59|14363.59|14483.48|14363.48|14483.59|14363.59|14482.18|14362.18|9
1625691840000|2021-07-07 21:04:00|14484.17|14364.17|14485.3|14365.3|14485.3|14365.3|14484.17|14364.17|8
1625691850000|2021-07-07 21:04:10|14485.06|14365.06|14484.58|14364.58|14485.6|14365.6|14484.58|14364.58|10
1625691860000|2021-07-07 21:04:20|14484.6|14364.6|14484.72|14364.72|14484.72|14364.72|14484.34|14364.34|9
1625691870000|2021-07-07 21:04:30|14484.71|14364.71|14484.85|14364.85|14484.88|14364.88|14484.4|14364.4|9
1625691880000|2021-07-07 21:04:40|14484.78|14364.78|14482.45|14362.45|14484.78|14364.78|14482.45|14362.45|10
1625691890000|2021-07-07 21:04:50|14482.42|14362.42|14479.62|14359.62|14482.42|14362.42|14479.6|14359.6|9
1625691900000|2021-07-07 21:05:00|14479.58|14359.58|14479.1|14359.1|14479.58|14359.58|14479.1|14359.1|6
1625691910000|2021-07-07 21:05:10|14479.28|14359.28|14479.24|14359.24|14479.31|14359.31|14478.64|14358.64|10
1625691920000|2021-07-07 21:05:20|14479|14359|14475.35|14355.35|14479|14359|14475.35|14355.35|10
1625691930000|2021-07-07 21:05:30|14475.1|14355.1|14474.96|14354.96|14475.1|14355.1|14474.67|14354.67|8
1625691940000|2021-07-07 21:05:40|14474.95|14354.95|14475.16|14355.16|14475.43|14355.43|14474.78|14354.78|8
1625691950000|2021-07-07 21:05:50|14474.25|14354.25|14472.09|14352.09|14474.25|14354.25|14471.96|14351.96|10
1625691960000|2021-07-07 21:06:00|14472.21|14352.21|14472.85|14352.85|14472.91|14352.91|14472.21|14352.21|7
1625691970000|2021-07-07 21:06:10|14472.71|14352.71|14472.87|14352.87|14473.32|14353.32|14472.71|14352.71|10
1625691980000|2021-07-07 21:06:20|14473.17|14353.17|14472.77|14352.77|14473.17|14353.17|14472.32|14352.32|9
1625691990000|2021-07-07 21:06:30|14471.85|14351.85|14471.74|14351.74|14472.47|14352.47|14471.42|14351.42|7
1625692000000|2021-07-07 21:06:40|14471.76|14351.76|14470.1|14350.1|14471.76|14351.76|14470.01|14350.01|9
1625692010000|2021-07-07 21:06:50|14470.64|14350.64|14471.8|14351.8|14471.8|14351.8|14470.48|14350.48|10
1625692020000|2021-07-07 21:07:00|14471.9|14351.9|14472.56|14352.56|14472.56|14352.56|14471.9|14351.9|9
1625692030000|2021-07-07 21:07:10|14472.55|14352.55|14474.21|14354.21|14474.21|14354.21|14472.55|14352.55|9
1625692040000|2021-07-07 21:07:20|14474.64|14354.64|14474.78|14354.78|14474.97|14354.97|14473.9|14353.9|9
1625692050000|2021-07-07 21:07:30|14475.15|14355.15|14475.33|14355.33|14475.33|14355.33|14474.49|14354.49|10
1625692060000|2021-07-07 21:07:40|14475.28|14355.28|14476.76|14356.76|14476.76|14356.76|14475.28|14355.28|10
1625692070000|2021-07-07 21:07:50|14476.74|14356.74|14477.43|14357.43|14477.43|14357.43|14476.74|14356.74|9
1625692080000|2021-07-07 21:08:00|14477.59|14357.59|14477.67|14357.67|14478.72|14358.72|14477.39|14357.39|9
1625692090000|2021-07-07 21:08:10|14477.74|14357.74|14483.68|14363.68|14483.78|14363.78|14477.55|14357.55|10
1625692100000|2021-07-07 21:08:20|14483.76|14363.76|14489.18|14369.18|14489.18|14369.18|14483.76|14363.76|10
1625692110000|2021-07-07 21:08:30|14489.42|14369.42|14493.68|14373.68|14493.68|14373.68|14489.42|14369.42|9
1625692120000|2021-07-07 21:08:40|14493.74|14373.74|14494.16|14374.16|14494.16|14374.16|14492.73|14372.73|10
1625692130000|2021-07-07 21:08:50|14493.76|14373.76|14493.99|14373.99|14494.09|14374.09|14493.76|14373.76|8
1625692140000|2021-07-07 21:09:00|14494.85|14374.85|14492.44|14372.44|14494.85|14374.85|14492.44|14372.44|10
1625692150000|2021-07-07 21:09:10|14491.87|14371.87|14490.22|14370.22|14491.87|14371.87|14490.22|14370.22|10
1625692160000|2021-07-07 21:09:20|14490.24|14370.24|14489.95|14369.95|14490.25|14370.25|14489.95|14369.95|8
1625692170000|2021-07-07 21:09:30|14489.94|14369.94|14490.19|14370.19|14490.36|14370.36|14489.93|14369.93|9
1625692180000|2021-07-07 21:09:40|14490.96|14370.96|14489.86|14369.86|14490.96|14370.96|14489.82|14369.82|8
1625692190000|2021-07-07 21:09:50|14489.74|14369.74|14489.34|14369.34|14489.75|14369.75|14489.34|14369.34|9
1625692200000|2021-07-07 21:10:00|14489.33|14369.33|14489.42|14369.42|14489.62|14369.62|14489.22|14369.22|10
1625692210000|2021-07-07 21:10:10|14489.01|14369.01|14489.4|14369.4|14489.5|14369.5|14489.01|14369.01|7
1625692220000|2021-07-07 21:10:20|14488.8|14368.8|14488.26|14368.26|14488.8|14368.8|14487.31|14367.31|10
1625692230000|2021-07-07 21:10:30|14488.51|14368.51|14486.18|14366.18|14488.51|14368.51|14486.18|14366.18|8
1625692240000|2021-07-07 21:10:40|14486.16|14366.16|14486.89|14366.89|14487.01|14367.01|14486.13|14366.13|7
1625692250000|2021-07-07 21:10:50|14486.35|14366.35|14484.67|14364.67|14486.36|14366.36|14484.67|14364.67|9
1625692260000|2021-07-07 21:11:00|14484.64|14364.64|14484.11|14364.11|14485.29|14365.29|14484.11|14364.11|9
1625692270000|2021-07-07 21:11:10|14483.91|14363.91|14483.93|14363.93|14484|14364|14483.54|14363.54|9
1625692280000|2021-07-07 21:11:20|14483.94|14363.94|14483.84|14363.84|14484.01|14364.01|14483.76|14363.76|9
1625692290000|2021-07-07 21:11:30|14484.87|14364.87|14484.17|14364.17|14484.9|14364.9|14484.17|14364.17|6
1625692300000|2021-07-07 21:11:40|14484.4|14364.4|14483.86|14363.86|14484.47|14364.47|14483.86|14363.86|8
1625692310000|2021-07-07 21:11:50|14483.83|14363.83|14483.74|14363.74|14483.9|14363.9|14483.59|14363.59|8
1625692320000|2021-07-07 21:12:00|14483.68|14363.68|14482.16|14362.16|14483.68|14363.68|14481.96|14361.96|8
1625692330000|2021-07-07 21:12:10|14482.07|14362.07|14482.25|14362.25|14482.25|14362.25|14481.25|14361.25|9
1625692340000|2021-07-07 21:12:20|14482.21|14362.21|14481.61|14361.61|14482.27|14362.27|14481.36|14361.36|7
1625692350000|2021-07-07 21:12:30|14481.7|14361.7|14482.68|14362.68|14482.68|14362.68|14481.12|14361.12|8
1625692360000|2021-07-07 21:12:40|14482.45|14362.45|14481.95|14361.95|14482.45|14362.45|14481.95|14361.95|7
1625692370000|2021-07-07 21:12:50|14480.76|14360.76|14480.25|14360.25|14480.77|14360.77|14480.24|14360.24|9
1625692380000|2021-07-07 21:13:00|14481.07|14361.07|14479.83|14359.83|14481.07|14361.07|14479.64|14359.64|8
1625692390000|2021-07-07 21:13:10|14479.87|14359.87|14481.01|14361.01|14481.01|14361.01|14479.74|14359.74|9
1625692400000|2021-07-07 21:13:20|14480.83|14360.83|14481.39|14361.39|14481.39|14361.39|14480.83|14360.83|8
1625692410000|2021-07-07 21:13:30|14481.55|14361.55|14481.57|14361.57|14481.96|14361.96|14481.46|14361.46|8
1625692420000|2021-07-07 21:13:40|14481.61|14361.61|14481.87|14361.87|14481.94|14361.94|14481.5|14361.5|7
1625692430000|2021-07-07 21:13:50|14481.92|14361.92|14482.72|14362.72|14483.07|14363.07|14481.92|14361.92|10
1625692440000|2021-07-07 21:14:00|14482.78|14362.78|14482.64|14362.64|14482.78|14362.78|14482.52|14362.52|10
1625692450000|2021-07-07 21:14:10|14482.55|14362.55|14479.72|14359.72|14482.55|14362.55|14479.54|14359.54|10
1625692460000|2021-07-07 21:14:20|14480.61|14360.61|14480.48|14360.48|14480.61|14360.61|14480.14|14360.14|9
1625692470000|2021-07-07 21:14:30|14480.42|14360.42|14479.98|14359.98|14480.45|14360.45|14479.98|14359.98|9
1625692480000|2021-07-07 21:14:40|14480.07|14360.07|14478.95|14358.95|14480.07|14360.07|14478.95|14358.95|10
1625692490000|2021-07-07 21:14:50|14479.16|14359.16|14478.81|14358.81|14479.19|14359.19|14478.59|14358.59|10
1625692500000|2021-07-07 21:15:00|14478.8|14358.8|14477.73|14357.73|14479.61|14359.61|14477.71|14357.71|9
1625692510000|2021-07-07 21:15:10|14477.65|14357.65|14476.02|14356.02|14477.78|14357.78|14476.02|14356.02|10
1625692520000|2021-07-07 21:15:20|14476.18|14356.18|14476.14|14356.14|14476.18|14356.18|14475.81|14355.81|9
1625692530000|2021-07-07 21:15:30|14476.06|14356.06|14475.44|14355.44|14476.18|14356.18|14475.44|14355.44|10
1625692540000|2021-07-07 21:15:40|14475.35|14355.35|14476.14|14356.14|14476.5|14356.5|14475.35|14355.35|9
1625692550000|2021-07-07 21:15:50|14476.34|14356.34|14476.56|14356.56|14476.56|14356.56|14474.97|14354.97|9
1625692560000|2021-07-07 21:16:00|14476.25|14356.25|14475.64|14355.64|14476.25|14356.25|14475.64|14355.64|8
1625692570000|2021-07-07 21:16:10|14475.63|14355.63|14475.49|14355.49|14475.63|14355.63|14475.42|14355.42|7
1625692580000|2021-07-07 21:16:20|14475.51|14355.51|14475.78|14355.78|14475.78|14355.78|14475.35|14355.35|7
1625692590000|2021-07-07 21:16:30|14474.87|14354.87|14474.37|14354.37|14474.98|14354.98|14474.37|14354.37|8
1625692600000|2021-07-07 21:16:40|14474.11|14354.11|14473.36|14353.36|14475.01|14355.01|14473.36|14353.36|10
1625692610000|2021-07-07 21:16:50|14473.18|14353.18|14473.42|14353.42|14473.6|14353.6|14472.93|14352.93|9
1625692620000|2021-07-07 21:17:00|14472.98|14352.98|14471.45|14351.45|14473.63|14353.63|14471.45|14351.45|10
1625692630000|2021-07-07 21:17:10|14472.42|14352.42|14470.01|14350.01|14472.42|14352.42|14470.01|14350.01|9
1625692640000|2021-07-07 21:17:20|14469.65|14349.65|14462.97|14342.97|14469.65|14349.65|14462.97|14342.97|10
1625692650000|2021-07-07 21:17:30|14461.96|14341.96|14461.31|14341.31|14462.92|14342.92|14461.31|14341.31|10
1625692660000|2021-07-07 21:17:40|14460.72|14340.72|14457|14337|14460.72|14340.72|14457|14337|10
1625692670000|2021-07-07 21:17:50|14457.83|14337.83|14458.23|14338.23|14458.23|14338.23|14457.28|14337.28|10
1625692680000|2021-07-07 21:18:00|14458.11|14338.11|14458.38|14338.38|14459.24|14339.24|14458.11|14338.11|10
1625692690000|2021-07-07 21:18:10|14458.39|14338.39|14459.46|14339.46|14459.46|14339.46|14457.67|14337.67|7
1625692700000|2021-07-07 21:18:20|14459.1|14339.1|14458.52|14338.52|14459.99|14339.99|14458.52|14338.52|10
1625692710000|2021-07-07 21:18:30|14458.56|14338.56|14458.03|14338.03|14458.62|14338.62|14458.03|14338.03|7
1625692720000|2021-07-07 21:18:40|14458.86|14338.86|14457.34|14337.34|14458.86|14338.86|14457.05|14337.05|8
1625692730000|2021-07-07 21:18:50|14456.37|14336.37|14456.61|14336.61|14456.73|14336.73|14456.19|14336.19|10
1625692740000|2021-07-07 21:19:00|14456.73|14336.73|14457.77|14337.77|14457.77|14337.77|14456.73|14336.73|9
1625692750000|2021-07-07 21:19:10|14457.78|14337.78|14459.51|14339.51|14459.51|14339.51|14457.7|14337.7|10
1625692760000|2021-07-07 21:19:20|14459.32|14339.32|14460.04|14340.04|14460.06|14340.06|14459.32|14339.32|10
1625692770000|2021-07-07 21:19:30|14460|14340|14459.61|14339.61|14460.46|14340.46|14459.47|14339.47|10
1625692780000|2021-07-07 21:19:40|14459.65|14339.65|14459.99|14339.99|14460.8|14340.8|14459.65|14339.65|10
1625692790000|2021-07-07 21:19:50|14461.19|14341.19|14462.46|14342.46|14462.46|14342.46|14461.13|14341.13|10
1625692800000|2021-07-07 21:20:00|14462.76|14342.76|14461.16|14341.16|14463.29|14343.29|14460.88|14340.88|10
1625692810000|2021-07-07 21:20:10|14461.29|14341.29|14462.13|14342.13|14462.64|14342.64|14461.29|14341.29|9
1625692820000|2021-07-07 21:20:20|14462.16|14342.16|14462.42|14342.42|14462.42|14342.42|14462.05|14342.05|10
1625692830000|2021-07-07 21:20:30|14462.48|14342.48|14462.31|14342.31|14462.56|14342.56|14462.31|14342.31|7
1625692840000|2021-07-07 21:20:40|14462.51|14342.51|14462.58|14342.58|14463.72|14343.72|14462.51|14342.51|9
1625692850000|2021-07-07 21:20:50|14462.74|14342.74|14455.06|14335.06|14462.74|14342.74|14455.06|14335.06|10
1625692860000|2021-07-07 21:21:00|14454.85|14334.85|14450.69|14330.69|14454.85|14334.85|14450.69|14330.69|10
1625692870000|2021-07-07 21:21:10|14450.05|14330.05|14432.87|14312.87|14450.05|14330.05|14432.87|14312.87|10
1625692880000|2021-07-07 21:21:20|14427.76|14307.76|14397.34|14277.34|14427.76|14307.76|14397.34|14277.34|10
1625692890000|2021-07-07 21:21:30|14391.66|14271.66|14374.39|14254.39|14391.66|14271.66|14374.39|14254.39|9
1625692900000|2021-07-07 21:21:40|14375.4|14255.4|14372.92|14252.92|14375.4|14255.4|14371.46|14251.46|10
1625692910000|2021-07-07 21:21:50|14375.68|14255.68|14383.92|14263.92|14383.92|14263.92|14375.68|14255.68|10
1625692920000|2021-07-07 21:22:00|14383.21|14263.21|14386.77|14266.77|14386.77|14266.77|14381.06|14261.06|10
1625692930000|2021-07-07 21:22:10|14386.91|14266.91|14393.48|14273.48|14393.48|14273.48|14386.91|14266.91|9
1625692940000|2021-07-07 21:22:20|14393.66|14273.66|14398.62|14278.62|14398.87|14278.87|14393.66|14273.66|10
1625692950000|2021-07-07 21:22:30|14399.03|14279.03|14402.33|14282.33|14402.33|14282.33|14399.03|14279.03|10
1625692960000|2021-07-07 21:22:40|14402.4|14282.4|14403.65|14283.65|14403.73|14283.73|14402.4|14282.4|9
1625692970000|2021-07-07 21:22:50|14404.19|14284.19|14405.28|14285.28|14405.28|14285.28|14403.97|14283.97|10
1625692980000|2021-07-07 21:23:00|14405.46|14285.46|14405.74|14285.74|14405.83|14285.83|14405.3|14285.3|8
1625692990000|2021-07-07 21:23:10|14405.67|14285.67|14408.31|14288.31|14408.31|14288.31|14405.67|14285.67|10
1625693000000|2021-07-07 21:23:20|14408.24|14288.24|14409.44|14289.44|14409.44|14289.44|14408.19|14288.19|9
1625693010000|2021-07-07 21:23:30|14409.7|14289.7|14411.54|14291.54|14411.79|14291.79|14409.7|14289.7|10
1625693020000|2021-07-07 21:23:40|14411.63|14291.63|14411.84|14291.84|14413.14|14293.14|14411.53|14291.53|9
1625693030000|2021-07-07 21:23:50|14412.12|14292.12|14415.51|14295.51|14415.51|14295.51|14411.75|14291.75|10
1625693040000|2021-07-07 21:24:00|14414.94|14294.94|14415.62|14295.62|14417.25|14297.25|14414.94|14294.94|10
1625693050000|2021-07-07 21:24:10|14415.88|14295.88|14419.33|14299.33|14419.33|14299.33|14415.88|14295.88|10
1625693060000|2021-07-07 21:24:20|14419.38|14299.38|14416.02|14296.02|14419.38|14299.38|14416.02|14296.02|10
1625693070000|2021-07-07 21:24:30|14415.79|14295.79|14408.09|14288.09|14415.79|14295.79|14408.09|14288.09|10
1625693080000|2021-07-07 21:24:40|14407.68|14287.68|14401.55|14281.55|14407.68|14287.68|14400.31|14280.31|10
1625693090000|2021-07-07 21:24:50|14402.33|14282.33|14403.09|14283.09|14403.69|14283.69|14402.33|14282.33|10
1625693100000|2021-07-07 21:25:00|14403.4|14283.4|14404.45|14284.45|14405.25|14285.25|14403.4|14283.4|10
1625693110000|2021-07-07 21:25:10|14404.46|14284.46|14401.91|14281.91|14405.5|14285.5|14401.91|14281.91|10
1625693120000|2021-07-07 21:25:20|14401.92|14281.92|14404.54|14284.54|14404.85|14284.85|14401.92|14281.92|10
1625693130000|2021-07-07 21:25:30|14404.87|14284.87|14405.56|14285.56|14405.56|14285.56|14404.52|14284.52|10
1625693140000|2021-07-07 21:25:40|14406.05|14286.05|14407.14|14287.14|14407.2|14287.2|14405.82|14285.82|10
1625693150000|2021-07-07 21:25:50|14407.27|14287.27|14407.44|14287.44|14407.59|14287.59|14407.13|14287.13|10
1625693160000|2021-07-07 21:26:00|14407.29|14287.29|14408.88|14288.88|14408.88|14288.88|14406.86|14286.86|9
1625693170000|2021-07-07 21:26:10|14408.64|14288.64|14406.27|14286.27|14408.64|14288.64|14405.63|14285.63|10
1625693180000|2021-07-07 21:26:20|14406.16|14286.16|14408.07|14288.07|14408.07|14288.07|14405.51|14285.51|10
1625693190000|2021-07-07 21:26:30|14408.48|14288.48|14410.13|14290.13|14410.71|14290.71|14408.48|14288.48|10
1625693200000|2021-07-07 21:26:40|14410.22|14290.22|14410.78|14290.78|14410.92|14290.92|14410.22|14290.22|9
1625693210000|2021-07-07 21:26:50|14410.82|14290.82|14410.74|14290.74|14410.91|14290.91|14410.65|14290.65|10
1625693220000|2021-07-07 21:27:00|14410.61|14290.61|14409.8|14289.8|14410.88|14290.88|14409.8|14289.8|9
1625693230000|2021-07-07 21:27:10|14409.74|14289.74|14408.44|14288.44|14409.82|14289.82|14408.04|14288.04|10
1625693240000|2021-07-07 21:27:20|14407.36|14287.36|14406.69|14286.69|14408.2|14288.2|14406.69|14286.69|10
1625693250000|2021-07-07 21:27:30|14406.63|14286.63|14408.3|14288.3|14408.3|14288.3|14405.3|14285.3|10
1625693260000|2021-07-07 21:27:40|14408.32|14288.32|14411.06|14291.06|14411.06|14291.06|14407.86|14287.86|10
1625693270000|2021-07-07 21:27:50|14411|14291|14412.68|14292.68|14412.68|14292.68|14410.91|14290.91|10
1625693280000|2021-07-07 21:28:00|14413.45|14293.45|14413.1|14293.1|14413.51|14293.51|14413.05|14293.05|10
1625693290000|2021-07-07 21:28:10|14413.04|14293.04|14412.28|14292.28|14413.13|14293.13|14412.18|14292.18|10
1625693300000|2021-07-07 21:28:20|14412.24|14292.24|14411.85|14291.85|14412.33|14292.33|14411.71|14291.71|10
1625693310000|2021-07-07 21:28:30|14411.88|14291.88|14414.4|14294.4|14414.4|14294.4|14411.81|14291.81|9
1625693320000|2021-07-07 21:28:40|14414.47|14294.47|14417.94|14297.94|14417.94|14297.94|14414.47|14294.47|8
1625693330000|2021-07-07 21:28:50|14417.88|14297.88|14420.25|14300.25|14420.25|14300.25|14417.88|14297.88|10
1625693340000|2021-07-07 21:29:00|14420.38|14300.38|14421.72|14301.72|14422.13|14302.13|14420.38|14300.38|10
1625693350000|2021-07-07 21:29:10|14420.97|14300.97|14423.8|14303.8|14423.8|14303.8|14420.97|14300.97|10
1625693360000|2021-07-07 21:29:20|14423.54|14303.54|14420.31|14300.31|14423.8|14303.8|14420.31|14300.31|10
1625693370000|2021-07-07 21:29:30|14420.01|14300.01|14419.75|14299.75|14420.01|14300.01|14419.75|14299.75|8
1625693380000|2021-07-07 21:29:40|14419.76|14299.76|14420.98|14300.98|14420.98|14300.98|14419.73|14299.73|10
1625693390000|2021-07-07 21:29:50|14420.99|14300.99|14422.78|14302.78|14422.81|14302.81|14420.89|14300.89|8
1625693400000|2021-07-07 21:30:00|14422.87|14302.87|14420.79|14300.79|14422.87|14302.87|14420.79|14300.79|10
1625693410000|2021-07-07 21:30:10|14420.38|14300.38|14419.79|14299.79|14421.09|14301.09|14419.2|14299.2|10
1625693420000|2021-07-07 21:30:20|14419.76|14299.76|14418.25|14298.25|14419.76|14299.76|14418.25|14298.25|9
1625693430000|2021-07-07 21:30:30|14418.28|14298.28|14418.51|14298.51|14418.68|14298.68|14418.28|14298.28|10
1625693440000|2021-07-07 21:30:40|14418.77|14298.77|14417.88|14297.88|14418.77|14298.77|14417.53|14297.53|10
1625693450000|2021-07-07 21:30:50|14418.61|14298.61|14419.68|14299.68|14419.77|14299.77|14418.59|14298.59|10
1625693460000|2021-07-07 21:31:00|14419.69|14299.69|14419.95|14299.95|14420.33|14300.33|14419.52|14299.52|9
1625693470000|2021-07-07 21:31:10|14419.94|14299.94|14420.38|14300.38|14420.51|14300.51|14419.94|14299.94|9
1625693480000|2021-07-07 21:31:20|14420.47|14300.47|14419.36|14299.36|14420.47|14300.47|14418.52|14298.52|9
1625693490000|2021-07-07 21:31:30|14419.33|14299.33|14418.57|14298.57|14419.33|14299.33|14418.32|14298.32|10
1625693500000|2021-07-07 21:31:40|14418.69|14298.69|14419.7|14299.7|14419.86|14299.86|14418.69|14298.69|9
1625693510000|2021-07-07 21:31:50|14419.6|14299.6|14417.78|14297.78|14419.61|14299.61|14417.78|14297.78|8
1625693520000|2021-07-07 21:32:00|14417.8|14297.8|14417.21|14297.21|14418.64|14298.64|14417.21|14297.21|10
1625693530000|2021-07-07 21:32:10|14417.49|14297.49|14417.58|14297.58|14417.58|14297.58|14416.56|14296.56|10
1625693540000|2021-07-07 21:32:20|14417.62|14297.62|14417.73|14297.73|14417.73|14297.73|14416.86|14296.86|9
1625693550000|2021-07-07 21:32:30|14417.75|14297.75|14417.75|14297.75|14417.96|14297.96|14417.42|14297.42|9
1625693560000|2021-07-07 21:32:40|14417.78|14297.78|14417.26|14297.26|14417.78|14297.78|14417.26|14297.26|6
1625693570000|2021-07-07 21:32:50|14417.3|14297.3|14416.48|14296.48|14417.63|14297.63|14416.48|14296.48|9
1625693580000|2021-07-07 21:33:00|14416.45|14296.45|14416.58|14296.58|14417.18|14297.18|14416.31|14296.31|10
1625693590000|2021-07-07 21:33:10|14416.79|14296.79|14416.71|14296.71|14416.83|14296.83|14416.46|14296.46|8
1625693600000|2021-07-07 21:33:20|14416.74|14296.74|14417.08|14297.08|14417.08|14297.08|14416.4|14296.4|8
1625693610000|2021-07-07 21:33:30|14417.06|14297.06|14416.5|14296.5|14417.06|14297.06|14415.92|14295.92|9
1625693620000|2021-07-07 21:33:40|14416.49|14296.49|14416.15|14296.15|14416.56|14296.56|14416.15|14296.15|9
1625693630000|2021-07-07 21:33:50|14416.13|14296.13|14416.71|14296.71|14416.71|14296.71|14416.1|14296.1|10
1625693640000|2021-07-07 21:34:00|14415.92|14295.92|14415.08|14295.08|14415.92|14295.92|14414.63|14294.63|9
1625693650000|2021-07-07 21:34:10|14414.89|14294.89|14412.36|14292.36|14414.89|14294.89|14412.36|14292.36|10
1625693660000|2021-07-07 21:34:20|14412.28|14292.28|14413.13|14293.13|14414.03|14294.03|14412.28|14292.28|10
1625693670000|2021-07-07 21:34:30|14413.53|14293.53|14412.9|14292.9|14413.53|14293.53|14412.89|14292.89|10
1625693680000|2021-07-07 21:34:40|14412.96|14292.96|14413.29|14293.29|14414.16|14294.16|14412.9|14292.9|10
1625693690000|2021-07-07 21:34:50|14413.09|14293.09|14411.51|14291.51|14413.09|14293.09|14411.43|14291.43|8
1625693700000|2021-07-07 21:35:00|14411.45|14291.45|14411.12|14291.12|14411.45|14291.45|14410.29|14290.29|9
1625693710000|2021-07-07 21:35:10|14410.94|14290.94|14409.66|14289.66|14410.94|14290.94|14409.66|14289.66|10
1625693720000|2021-07-07 21:35:20|14408.26|14288.26|14403.43|14283.43|14408.26|14288.26|14403.39|14283.39|10
1625693730000|2021-07-07 21:35:30|14402.74|14282.74|14398.89|14278.89|14402.74|14282.74|14398.88|14278.88|10
1625693740000|2021-07-07 21:35:40|14397.75|14277.75|14391.83|14271.83|14397.75|14277.75|14391.83|14271.83|10
1625693750000|2021-07-07 21:35:50|14392.03|14272.03|14386.8|14266.8|14392.03|14272.03|14386.8|14266.8|10
1625693760000|2021-07-07 21:36:00|14386.58|14266.58|14388.28|14268.28|14388.28|14268.28|14386.19|14266.19|10
1625693770000|2021-07-07 21:36:10|14389.02|14269.02|14392.32|14272.32|14392.78|14272.78|14389.02|14269.02|10
1625693780000|2021-07-07 21:36:20|14392.43|14272.43|14394.3|14274.3|14394.3|14274.3|14392.38|14272.38|10
1625693790000|2021-07-07 21:36:30|14394.17|14274.17|14393.25|14273.25|14394.68|14274.68|14393.25|14273.25|10
1625693800000|2021-07-07 21:36:40|14393.13|14273.13|14393.24|14273.24|14394.01|14274.01|14392.9|14272.9|10
1625693810000|2021-07-07 21:36:50|14392.44|14272.44|14392.67|14272.67|14393.05|14273.05|14392.41|14272.41|9
1625693820000|2021-07-07 21:37:00|14392.72|14272.72|14394.06|14274.06|14394.39|14274.39|14392.72|14272.72|10
1625693830000|2021-07-07 21:37:10|14393.7|14273.7|14390.88|14270.88|14393.7|14273.7|14390.74|14270.74|10
1625693840000|2021-07-07 21:37:20|14390.6|14270.6|14389.91|14269.91|14390.6|14270.6|14389.91|14269.91|9
1625693850000|2021-07-07 21:37:30|14389.77|14269.77|14388.96|14268.96|14389.77|14269.77|14388.86|14268.86|10
1625693860000|2021-07-07 21:37:40|14389.3|14269.3|14388.9|14268.9|14389.46|14269.46|14388.9|14268.9|10
1625693870000|2021-07-07 21:37:50|14389.17|14269.17|14388.38|14268.38|14389.35|14269.35|14388.38|14268.38|9
1625693880000|2021-07-07 21:38:00|14388.22|14268.22|14387.94|14267.94|14388.57|14268.57|14387.67|14267.67|10
1625693890000|2021-07-07 21:38:10|14387.8|14267.8|14387.71|14267.71|14387.8|14267.8|14387.4|14267.4|9
1625693900000|2021-07-07 21:38:20|14387.86|14267.86|14387.2|14267.2|14388.14|14268.14|14387.2|14267.2|8
1625693910000|2021-07-07 21:38:30|14387.6|14267.6|14388.71|14268.71|14388.72|14268.72|14387.55|14267.55|10
1625693920000|2021-07-07 21:38:40|14387.85|14267.85|14386.88|14266.88|14388.73|14268.73|14386.88|14266.88|10
1625693930000|2021-07-07 21:38:50|14386.03|14266.03|14384.56|14264.56|14386.17|14266.17|14384.56|14264.56|10
1625693940000|2021-07-07 21:39:00|14382.09|14262.09|14369.75|14249.75|14384.59|14264.59|14369.75|14249.75|10
1625693950000|2021-07-07 21:39:10|14369.23|14249.23|14363.81|14243.81|14369.23|14249.23|14358.6|14238.6|10
1625693960000|2021-07-07 21:39:20|14363.71|14243.71|14365.67|14245.67|14365.73|14245.73|14363.41|14243.41|10
1625693970000|2021-07-07 21:39:30|14366.77|14246.77|14367.14|14247.14|14367.14|14247.14|14366.77|14246.77|10
1625693980000|2021-07-07 21:39:40|14367.34|14247.34|14368.41|14248.41|14368.47|14248.47|14367.34|14247.34|10
1625693990000|2021-07-07 21:39:50|14368.96|14248.96|14369|14249|14369.63|14249.63|14368.14|14248.14|10
1625694000000|2021-07-07 21:40:00|14368.78|14248.78|14372.22|14252.22|14372.22|14252.22|14368.68|14248.68|10
1625694010000|2021-07-07 21:40:10|14372.52|14252.52|14372.21|14252.21|14372.97|14252.97|14371.29|14251.29|10
1625694020000|2021-07-07 21:40:20|14372.39|14252.39|14369.83|14249.83|14372.39|14252.39|14369.38|14249.38|10
1625694030000|2021-07-07 21:40:30|14370.85|14250.85|14371.76|14251.76|14371.8|14251.8|14370.85|14250.85|10
1625694040000|2021-07-07 21:40:40|14372.09|14252.09|14372.61|14252.61|14372.61|14252.61|14371.54|14251.54|10
1625694050000|2021-07-07 21:40:50|14372.56|14252.56|14372.38|14252.38|14373.25|14253.25|14372.21|14252.21|10
1625694060000|2021-07-07 21:41:00|14372.51|14252.51|14369.48|14249.48|14372.51|14252.51|14369.48|14249.48|9
1625694070000|2021-07-07 21:41:10|14368.84|14248.84|14361.22|14241.22|14368.84|14248.84|14361.22|14241.22|10
1625694080000|2021-07-07 21:41:20|14360.18|14240.18|14355.71|14235.71|14360.18|14240.18|14354.43|14234.43|10
1625694090000|2021-07-07 21:41:30|14356.22|14236.22|14355.94|14235.94|14356.6|14236.6|14355.31|14235.31|10
1625694100000|2021-07-07 21:41:40|14356.04|14236.04|14356.99|14236.99|14357.06|14237.06|14354.97|14234.97|10
1625694110000|2021-07-07 21:41:50|14356.51|14236.51|14355.21|14235.21|14356.51|14236.51|14354.95|14234.95|10
1625694120000|2021-07-07 21:42:00|14354.6|14234.6|14353.9|14233.9|14354.8|14234.8|14353.75|14233.75|10
1625694130000|2021-07-07 21:42:10|14354.08|14234.08|14353.33|14233.33|14354.08|14234.08|14353.06|14233.06|10
1625694140000|2021-07-07 21:42:20|14353.44|14233.44|14353.78|14233.78|14353.78|14233.78|14352.56|14232.56|10
1625694150000|2021-07-07 21:42:30|14354.41|14234.41|14356.08|14236.08|14356.08|14236.08|14353.68|14233.68|9
1625694160000|2021-07-07 21:42:40|14356.31|14236.31|14361.32|14241.32|14361.32|14241.32|14356.31|14236.31|10
1625694170000|2021-07-07 21:42:50|14361.63|14241.63|14363.21|14243.21|14364.14|14244.14|14361.63|14241.63|10
1625694180000|2021-07-07 21:43:00|14363.56|14243.56|14369.93|14249.93|14369.93|14249.93|14363.56|14243.56|10
1625694190000|2021-07-07 21:43:10|14370.34|14250.34|14372.34|14252.34|14372.6|14252.6|14370.34|14250.34|10
1625694200000|2021-07-07 21:43:20|14372.27|14252.27|14372.96|14252.96|14373|14253|14371.46|14251.46|9
1625694210000|2021-07-07 21:43:30|14373.14|14253.14|14373.17|14253.17|14373.17|14253.17|14372.46|14252.46|10
1625694220000|2021-07-07 21:43:40|14373.41|14253.41|14373.6|14253.6|14373.6|14253.6|14372.65|14252.65|8
1625694230000|2021-07-07 21:43:50|14373.7|14253.7|14371.08|14251.08|14373.7|14253.7|14371.08|14251.08|9
1625694240000|2021-07-07 21:44:00|14371.64|14251.64|14372.42|14252.42|14372.42|14252.42|14370.55|14250.55|10
1625694250000|2021-07-07 21:44:10|14372.43|14252.43|14377.69|14257.69|14377.69|14257.69|14372.43|14252.43|10
1625694260000|2021-07-07 21:44:20|14378.47|14258.47|14382.54|14262.54|14382.54|14262.54|14378.08|14258.08|10
1625694270000|2021-07-07 21:44:30|14382.76|14262.76|14384.21|14264.21|14385.87|14265.87|14382.76|14262.76|10
1625694280000|2021-07-07 21:44:40|14382.83|14262.83|14374.19|14254.19|14382.83|14262.83|14374.19|14254.19|10
1625694290000|2021-07-07 21:44:50|14373.94|14253.94|14367.27|14247.27|14373.94|14253.94|14367.27|14247.27|10
1625694300000|2021-07-07 21:45:00|14367.21|14247.21|14362.41|14242.41|14367.33|14247.33|14362.3|14242.3|10
1625694310000|2021-07-07 21:45:10|14362.21|14242.21|14367.43|14247.43|14367.43|14247.43|14361.5|14241.5|10
1625694320000|2021-07-07 21:45:20|14369.64|14249.64|14377.16|14257.16|14377.16|14257.16|14369.64|14249.64|10
1625694330000|2021-07-07 21:45:30|14378.25|14258.25|14378.94|14258.94|14379.54|14259.54|14377.74|14257.74|10
1625694340000|2021-07-07 21:45:40|14378.67|14258.67|14375.8|14255.8|14378.67|14258.67|14375.8|14255.8|10
1625694350000|2021-07-07 21:45:50|14375.49|14255.49|14377.17|14257.17|14377.43|14257.43|14375.49|14255.49|9
1625694360000|2021-07-07 21:46:00|14377.35|14257.35|14380.37|14260.37|14380.37|14260.37|14377.3|14257.3|10
1625694370000|2021-07-07 21:46:10|14382.03|14262.03|14382.06|14262.06|14383.43|14263.43|14382.03|14262.03|10
1625694380000|2021-07-07 21:46:20|14382.14|14262.14|14383.49|14263.49|14384.26|14264.26|14382.14|14262.14|10
1625694390000|2021-07-07 21:46:30|14382.48|14262.48|14386.63|14266.63|14386.63|14266.63|14382.01|14262.01|10
1625694400000|2021-07-07 21:46:40|14387.04|14267.04|14388.86|14268.86|14388.9|14268.9|14387.04|14267.04|9
1625694410000|2021-07-07 21:46:50|14388.61|14268.61|14388.15|14268.15|14388.75|14268.75|14388.15|14268.15|10
1625694420000|2021-07-07 21:47:00|14388.23|14268.23|14387.29|14267.29|14388.3|14268.3|14387.05|14267.05|9
1625694430000|2021-07-07 21:47:10|14387.71|14267.71|14389.46|14269.46|14389.46|14269.46|14387.71|14267.71|10
1625694440000|2021-07-07 21:47:20|14388.92|14268.92|14389.6|14269.6|14389.6|14269.6|14387.78|14267.78|10
1625694450000|2021-07-07 21:47:30|14390.38|14270.38|14390.23|14270.23|14391.68|14271.68|14390.23|14270.23|9
1625694460000|2021-07-07 21:47:40|14390.02|14270.02|14393.42|14273.42|14393.42|14273.42|14389.97|14269.97|10
1625694470000|2021-07-07 21:47:50|14394.02|14274.02|14392.46|14272.46|14394.55|14274.55|14392.46|14272.46|10
1625694480000|2021-07-07 21:48:00|14392.9|14272.9|14389.43|14269.43|14392.9|14272.9|14389.43|14269.43|10
1625694490000|2021-07-07 21:48:10|14389.07|14269.07|14388.63|14268.63|14389.07|14269.07|14387.83|14267.83|9
1625694500000|2021-07-07 21:48:20|14389.53|14269.53|14388.95|14268.95|14390.3|14270.3|14388.74|14268.74|10
1625694510000|2021-07-07 21:48:30|14389|14269|14391.56|14271.56|14391.72|14271.72|14388.82|14268.82|10
1625694520000|2021-07-07 21:48:40|14391.91|14271.91|14391.34|14271.34|14392.55|14272.55|14391.34|14271.34|9
1625694530000|2021-07-07 21:48:50|14391.02|14271.02|14386.85|14266.85|14391.8|14271.8|14386.85|14266.85|10
1625694540000|2021-07-07 21:49:00|14385.47|14265.47|14385.79|14265.79|14385.79|14265.79|14384.63|14264.63|9
1625694550000|2021-07-07 21:49:10|14386.03|14266.03|14384.99|14264.99|14386.2|14266.2|14384.52|14264.52|10
1625694560000|2021-07-07 21:49:20|14385.46|14265.46|14387.67|14267.67|14387.67|14267.67|14385.31|14265.31|10
1625694570000|2021-07-07 21:49:30|14387.34|14267.34|14384.78|14264.78|14388.09|14268.09|14384.78|14264.78|10
1625694580000|2021-07-07 21:49:40|14385.29|14265.29|14389.61|14269.61|14389.61|14269.61|14385.29|14265.29|10
1625694590000|2021-07-07 21:49:50|14389.66|14269.66|14387.65|14267.65|14390.23|14270.23|14387.65|14267.65|10
1625694600000|2021-07-07 21:50:00|14387.61|14267.61|14386.94|14266.94|14387.7|14267.7|14386.42|14266.42|10
1625694610000|2021-07-07 21:50:10|14386.48|14266.48|14386.32|14266.32|14386.48|14266.48|14383.84|14263.84|10
1625694620000|2021-07-07 21:50:20|14385.93|14265.93|14389.42|14269.42|14389.42|14269.42|14385.8|14265.8|10
1625694630000|2021-07-07 21:50:30|14390.02|14270.02|14394.35|14274.35|14394.35|14274.35|14390.02|14270.02|10
1625694640000|2021-07-07 21:50:40|14394.61|14274.61|14394.73|14274.73|14394.73|14274.73|14393.88|14273.88|9
1625694650000|2021-07-07 21:50:50|14394.65|14274.65|14394.34|14274.34|14396.1|14276.1|14394.34|14274.34|9
1625694660000|2021-07-07 21:51:00|14394.37|14274.37|14395.46|14275.46|14395.51|14275.51|14392.81|14272.81|10
1625694670000|2021-07-07 21:51:10|14395.56|14275.56|14395.64|14275.64|14396.65|14276.65|14395.43|14275.43|10
1625694680000|2021-07-07 21:51:20|14395.45|14275.45|14397.4|14277.4|14397.49|14277.49|14395.35|14275.35|10
1625694690000|2021-07-07 21:51:30|14397.41|14277.41|14397.74|14277.74|14397.86|14277.86|14397.31|14277.31|9
1625694700000|2021-07-07 21:51:40|14397.99|14277.99|14398.51|14278.51|14398.51|14278.51|14397.86|14277.86|10
1625694710000|2021-07-07 21:51:50|14398.72|14278.72|14401.62|14281.62|14401.68|14281.68|14398.72|14278.72|10
1625694720000|2021-07-07 21:52:00|14402.02|14282.02|14401.68|14281.68|14402.25|14282.25|14401.1|14281.1|9
1625694730000|2021-07-07 21:52:10|14401.83|14281.83|14400.24|14280.24|14401.83|14281.83|14400.24|14280.24|10
1625694740000|2021-07-07 21:52:20|14400|14280|14399.26|14279.26|14400.04|14280.04|14399.19|14279.19|10
1625694750000|2021-07-07 21:52:30|14399.01|14279.01|14399.13|14279.13|14399.66|14279.66|14398.99|14278.99|10
1625694760000|2021-07-07 21:52:40|14399.47|14279.47|14398.5|14278.5|14399.47|14279.47|14398.5|14278.5|7
1625694770000|2021-07-07 21:52:50|14399.01|14279.01|14400.39|14280.39|14400.52|14280.52|14399.01|14279.01|9
1625694780000|2021-07-07 21:53:00|14400.7|14280.7|14400.47|14280.47|14400.86|14280.86|14400.47|14280.47|7
1625694790000|2021-07-07 21:53:10|14400.44|14280.44|14402.2|14282.2|14402.2|14282.2|14400.44|14280.44|8
1625694800000|2021-07-07 21:53:20|14402.26|14282.26|14401.99|14281.99|14402.62|14282.62|14401.72|14281.72|9
1625694810000|2021-07-07 21:53:30|14402.01|14282.01|14402.94|14282.94|14402.94|14282.94|14401.8|14281.8|10
1625694820000|2021-07-07 21:53:40|14402.95|14282.95|14408.37|14288.37|14408.37|14288.37|14402.95|14282.95|10
1625694830000|2021-07-07 21:53:50|14408.9|14288.9|14412.71|14292.71|14412.71|14292.71|14408.9|14288.9|10
1625694840000|2021-07-07 21:54:00|14412.96|14292.96|14410.13|14290.13|14412.96|14292.96|14410.13|14290.13|10
1625694850000|2021-07-07 21:54:10|14409.96|14289.96|14408.61|14288.61|14409.96|14289.96|14408.61|14288.61|8
1625694860000|2021-07-07 21:54:20|14408.97|14288.97|14407.22|14287.22|14408.97|14288.97|14407.09|14287.09|8
1625694870000|2021-07-07 21:54:30|14407.18|14287.18|14406.76|14286.76|14407.67|14287.67|14406.61|14286.61|9
1625694880000|2021-07-07 21:54:40|14406.65|14286.65|14407.48|14287.48|14407.91|14287.91|14406.48|14286.48|9
1625694890000|2021-07-07 21:54:50|14407.36|14287.36|14408.31|14288.31|14408.31|14288.31|14407.36|14287.36|9
1625694900000|2021-07-07 21:55:00|14408.42|14288.42|14408.52|14288.52|14408.65|14288.65|14408.14|14288.14|10
1625694910000|2021-07-07 21:55:10|14408.58|14288.58|14406.66|14286.66|14408.58|14288.58|14406.66|14286.66|8
1625694920000|2021-07-07 21:55:20|14406.97|14286.97|14406.75|14286.75|14406.97|14286.97|14406.7|14286.7|9
1625694930000|2021-07-07 21:55:30|14406.62|14286.62|14405.98|14285.98|14407.7|14287.7|14405.98|14285.98|8
1625694940000|2021-07-07 21:55:40|14406.09|14286.09|14402.69|14282.69|14406.09|14286.09|14402.69|14282.69|10
1625694950000|2021-07-07 21:55:50|14402.55|14282.55|14403.28|14283.28|14403.38|14283.38|14401.94|14281.94|10
1625694960000|2021-07-07 21:56:00|14403.19|14283.19|14402.46|14282.46|14403.76|14283.76|14401.96|14281.96|10
1625694970000|2021-07-07 21:56:10|14402.35|14282.35|14402.98|14282.98|14403.11|14283.11|14402.29|14282.29|10
1625694980000|2021-07-07 21:56:20|14402.94|14282.94|14402.39|14282.39|14402.94|14282.94|14402.39|14282.39|8
1625694990000|2021-07-07 21:56:30|14402.31|14282.31|14401.64|14281.64|14402.31|14282.31|14401.1|14281.1|9
1625695000000|2021-07-07 21:56:40|14401.72|14281.72|14401.48|14281.48|14402.31|14282.31|14401.48|14281.48|8
1625695010000|2021-07-07 21:56:50|14401.7|14281.7|14402.38|14282.38|14402.38|14282.38|14401.16|14281.16|10
1625695020000|2021-07-07 21:57:00|14402.61|14282.61|14404.41|14284.41|14404.61|14284.61|14402.61|14282.61|10
1625695030000|2021-07-07 21:57:10|14404.4|14284.4|14401.51|14281.51|14404.4|14284.4|14401.51|14281.51|10
1625695040000|2021-07-07 21:57:20|14402.07|14282.07|14400.36|14280.36|14402.16|14282.16|14400.36|14280.36|10
1625695050000|2021-07-07 21:57:30|14400.42|14280.42|14401.18|14281.18|14401.24|14281.24|14400.01|14280.01|9
1625695060000|2021-07-07 21:57:40|14401.42|14281.42|14400.81|14280.81|14401.42|14281.42|14400.78|14280.78|8
1625695070000|2021-07-07 21:57:50|14399.82|14279.82|14400.75|14280.75|14401.78|14281.78|14399.82|14279.82|9
1625695080000|2021-07-07 21:58:00|14400.84|14280.84|14400.35|14280.35|14400.88|14280.88|14400.32|14280.32|9
1625695090000|2021-07-07 21:58:10|14400.36|14280.36|14398.46|14278.46|14400.4|14280.4|14398.46|14278.46|9
1625695100000|2021-07-07 21:58:20|14398.19|14278.19|14397|14277|14398.19|14278.19|14397|14277|9
1625695110000|2021-07-07 21:58:30|14397.31|14277.31|14397.52|14277.52|14397.89|14277.89|14397.31|14277.31|6
1625695120000|2021-07-07 21:58:40|14397.53|14277.53|14396.06|14276.06|14397.53|14277.53|14396.06|14276.06|10
1625695130000|2021-07-07 21:58:50|14395.63|14275.63|14398.39|14278.39|14398.39|14278.39|14394.68|14274.68|10
1625695140000|2021-07-07 21:59:00|14398.31|14278.31|14398.66|14278.66|14399.24|14279.24|14397.77|14277.77|10
1625695150000|2021-07-07 21:59:10|14398.41|14278.41|14397.99|14277.99|14398.59|14278.59|14397.49|14277.49|10
1625695160000|2021-07-07 21:59:20|14397.13|14277.13|14398.5|14278.5|14398.51|14278.51|14396.83|14276.83|10
1625695170000|2021-07-07 21:59:30|14397.36|14277.36|14396.78|14276.78|14397.36|14277.36|14396.67|14276.67|10
1625695180000|2021-07-07 21:59:40|14396.88|14276.88|14398.4|14278.4|14398.68|14278.68|14396.88|14276.88|10
1625695190000|2021-07-07 21:59:50|14398.47|14278.47|14399.08|14279.08|14399.75|14279.75|14398.35|14278.35|10
1625695200000|2021-07-07 22:00:00|14399.31|14279.31|14393.2|14273.2|14399.59|14279.59|14393.2|14273.2|10
1625695210000|2021-07-07 22:00:10|14391.91|14271.91|14383.29|14263.29|14391.91|14271.91|14383.29|14263.29|10
1625695220000|2021-07-07 22:00:20|14383.51|14263.51|14378.4|14258.4|14383.51|14263.51|14378.4|14258.4|9
1625695230000|2021-07-07 22:00:30|14378.87|14258.87|14380.45|14260.45|14380.45|14260.45|14378|14258|10
1625695240000|2021-07-07 22:00:40|14381.55|14261.55|14381.23|14261.23|14382.99|14262.99|14381.23|14261.23|10
1625695250000|2021-07-07 22:00:50|14380.97|14260.97|14380.99|14260.99|14380.99|14260.99|14379.45|14259.45|10
1625695260000|2021-07-07 22:01:00|14380.5|14260.5|14380.41|14260.41|14380.5|14260.5|14378.94|14258.94|9
1625695270000|2021-07-07 22:01:10|14380.51|14260.51|14380.34|14260.34|14381.56|14261.56|14380.27|14260.27|10
1625695280000|2021-07-07 22:01:20|14379.97|14259.97|14378.4|14258.4|14380.72|14260.72|14377.95|14257.95|10
1625695290000|2021-07-07 22:01:30|14378.14|14258.14|14377.09|14257.09|14378.28|14258.28|14377.09|14257.09|10
1625695300000|2021-07-07 22:01:40|14376.87|14256.87|14376.55|14256.55|14376.92|14256.92|14375.6|14255.6|10
1625695310000|2021-07-07 22:01:50|14376.44|14256.44|14377.27|14257.27|14377.27|14257.27|14375.44|14255.44|10
1625695320000|2021-07-07 22:02:00|14376.58|14256.58|14377.13|14257.13|14377.45|14257.45|14376.27|14256.27|9
1625695330000|2021-07-07 22:02:10|14377.06|14257.06|14374.71|14254.71|14377.9|14257.9|14374.64|14254.64|9
1625695340000|2021-07-07 22:02:20|14374.35|14254.35|14373.03|14253.03|14374.35|14254.35|14372.97|14252.97|8
1625695350000|2021-07-07 22:02:30|14373.12|14253.12|14372.38|14252.38|14373.46|14253.46|14372.38|14252.38|9
1625695360000|2021-07-07 22:02:40|14371.59|14251.59|14371.06|14251.06|14371.59|14251.59|14370.33|14250.33|9
1625695370000|2021-07-07 22:02:50|14371.38|14251.38|14371|14251|14371.38|14251.38|14370.82|14250.82|10
1625695380000|2021-07-07 22:03:00|14371.14|14251.14|14369.22|14249.22|14371.14|14251.14|14369.22|14249.22|10
1625695390000|2021-07-07 22:03:10|14368.78|14248.78|14368.91|14248.91|14368.91|14248.91|14367.71|14247.71|10
1625695400000|2021-07-07 22:03:20|14368.83|14248.83|14374.04|14254.04|14374.04|14254.04|14368.83|14248.83|10
1625695410000|2021-07-07 22:03:30|14374.37|14254.37|14378.5|14258.5|14378.5|14258.5|14374.37|14254.37|10
1625695420000|2021-07-07 22:03:40|14378.33|14258.33|14379.65|14259.65|14379.73|14259.73|14378.1|14258.1|10
1625695430000|2021-07-07 22:03:50|14379.77|14259.77|14382.41|14262.41|14382.41|14262.41|14379.76|14259.76|10
1625695440000|2021-07-07 22:04:00|14383.51|14263.51|14380.04|14260.04|14384.55|14264.55|14379.87|14259.87|10
1625695450000|2021-07-07 22:04:10|14379.89|14259.89|14380.18|14260.18|14380.4|14260.4|14379.67|14259.67|10
1625695460000|2021-07-07 22:04:20|14380.37|14260.37|14382.86|14262.86|14382.86|14262.86|14380.28|14260.28|10
1625695470000|2021-07-07 22:04:30|14382.92|14262.92|14380.51|14260.51|14384.02|14264.02|14380.51|14260.51|10
1625695480000|2021-07-07 22:04:40|14380.35|14260.35|14378.68|14258.68|14380.35|14260.35|14376.87|14256.87|9
1625695490000|2021-07-07 22:04:50|14379|14259|14377.7|14257.7|14379.29|14259.29|14377.7|14257.7|10
1625695500000|2021-07-07 22:05:00|14376.79|14256.79|14374.43|14254.43|14376.98|14256.98|14374.43|14254.43|10
1625695510000|2021-07-07 22:05:10|14374.83|14254.83|14375.77|14255.77|14376.7|14256.7|14374.74|14254.74|10
1625695520000|2021-07-07 22:05:20|14374.18|14254.18|14370.95|14250.95|14374.18|14254.18|14370.95|14250.95|10
1625695530000|2021-07-07 22:05:30|14370.19|14250.19|14372.1|14252.1|14372.1|14252.1|14370.16|14250.16|9
1625695540000|2021-07-07 22:05:40|14372.33|14252.33|14372.1|14252.1|14372.33|14252.33|14371.74|14251.74|9
1625695550000|2021-07-07 22:05:50|14372.44|14252.44|14371.71|14251.71|14373.04|14253.04|14371.71|14251.71|10
1625695560000|2021-07-07 22:06:00|14372.76|14252.76|14373.44|14253.44|14373.44|14253.44|14372.42|14252.42|9
1625695570000|2021-07-07 22:06:10|14372.92|14252.92|14376.94|14256.94|14376.94|14256.94|14372.74|14252.74|10
1625695580000|2021-07-07 22:06:20|14376.77|14256.77|14378.58|14258.58|14378.58|14258.58|14376.77|14256.77|9
1625695590000|2021-07-07 22:06:30|14378.62|14258.62|14378.1|14258.1|14378.78|14258.78|14378|14258|10
1625695600000|2021-07-07 22:06:40|14378.19|14258.19|14380.55|14260.55|14381.77|14261.77|14378.19|14258.19|10
1625695610000|2021-07-07 22:06:50|14380.25|14260.25|14384.73|14264.73|14384.73|14264.73|14380.25|14260.25|9
1625695620000|2021-07-07 22:07:00|14385.55|14265.55|14387.75|14267.75|14387.75|14267.75|14385.38|14265.38|10
1625695630000|2021-07-07 22:07:10|14387.71|14267.71|14390.52|14270.52|14390.52|14270.52|14387.71|14267.71|9
1625695640000|2021-07-07 22:07:20|14390.83|14270.83|14393.71|14273.71|14393.71|14273.71|14390.83|14270.83|10
1625695650000|2021-07-07 22:07:30|14393.2|14273.2|14390.34|14270.34|14393.2|14273.2|14390.33|14270.33|10
1625695660000|2021-07-07 22:07:40|14390.47|14270.47|14389.05|14269.05|14390.47|14270.47|14387.53|14267.53|10
1625695670000|2021-07-07 22:07:50|14389.23|14269.23|14390.94|14270.94|14390.94|14270.94|14389.23|14269.23|9
1625695680000|2021-07-07 22:08:00|14391.26|14271.26|14389.5|14269.5|14391.26|14271.26|14389.5|14269.5|10
1625695690000|2021-07-07 22:08:10|14389.76|14269.76|14385.6|14265.6|14389.76|14269.76|14384.94|14264.94|10
1625695700000|2021-07-07 22:08:20|14385.75|14265.75|14385.97|14265.97|14385.97|14265.97|14385.3|14265.3|8
1625695710000|2021-07-07 22:08:30|14385.79|14265.79|14385.41|14265.41|14387|14267|14385.41|14265.41|10
1625695720000|2021-07-07 22:08:40|14385.45|14265.45|14384.48|14264.48|14385.72|14265.72|14384.48|14264.48|9
1625695730000|2021-07-07 22:08:50|14384.42|14264.42|14381.73|14261.73|14384.87|14264.87|14381.73|14261.73|10
1625695740000|2021-07-07 22:09:00|14381.69|14261.69|14380.52|14260.52|14381.69|14261.69|14380.36|14260.36|10
1625695750000|2021-07-07 22:09:10|14380.49|14260.49|14381.38|14261.38|14381.53|14261.53|14380.49|14260.49|9
1625695760000|2021-07-07 22:09:20|14381.24|14261.24|14379.79|14259.79|14381.24|14261.24|14379.51|14259.51|9
1625695770000|2021-07-07 22:09:30|14379.41|14259.41|14374.09|14254.09|14379.41|14259.41|14373.71|14253.71|10
1625695780000|2021-07-07 22:09:40|14374.02|14254.02|14374.93|14254.93|14374.93|14254.93|14373.8|14253.8|10
1625695790000|2021-07-07 22:09:50|14375.26|14255.26|14374.3|14254.3|14375.26|14255.26|14373.67|14253.67|10
1625695800000|2021-07-07 22:10:00|14374.09|14254.09|14371.57|14251.57|14374.09|14254.09|14371.57|14251.57|10
1625695810000|2021-07-07 22:10:10|14371.37|14251.37|14371.09|14251.09|14371.63|14251.63|14371.09|14251.09|10
1625695820000|2021-07-07 22:10:20|14370.54|14250.54|14366.5|14246.5|14370.54|14250.54|14366.5|14246.5|10
1625695830000|2021-07-07 22:10:30|14366.71|14246.71|14368.06|14248.06|14368.06|14248.06|14366.71|14246.71|10
1625695840000|2021-07-07 22:10:40|14368.1|14248.1|14368.63|14248.63|14368.71|14248.71|14367.76|14247.76|10
1625695850000|2021-07-07 22:10:50|14369.33|14249.33|14372.12|14252.12|14372.45|14252.45|14369.33|14249.33|10
1625695860000|2021-07-07 22:11:00|14372.11|14252.11|14372.16|14252.16|14372.93|14252.93|14371.84|14251.84|10
1625695870000|2021-07-07 22:11:10|14371.32|14251.32|14370.65|14250.65|14372.11|14252.11|14370.65|14250.65|10
1625695880000|2021-07-07 22:11:20|14369.72|14249.72|14368.37|14248.37|14370.74|14250.74|14368.31|14248.31|9
1625695890000|2021-07-07 22:11:30|14368.57|14248.57|14369.09|14249.09|14370.38|14250.38|14368.57|14248.57|10
1625695900000|2021-07-07 22:11:40|14369.18|14249.18|14369.99|14249.99|14370.47|14250.47|14369.04|14249.04|10
1625695910000|2021-07-07 22:11:50|14369.95|14249.95|14369.5|14249.5|14370.16|14250.16|14369.5|14249.5|9
1625695920000|2021-07-07 22:12:00|14369.01|14249.01|14368.21|14248.21|14369.25|14249.25|14368.21|14248.21|9
1625695930000|2021-07-07 22:12:10|14368.17|14248.17|14367.22|14247.22|14368.18|14248.18|14367.01|14247.01|10
1625695940000|2021-07-07 22:12:20|14367.12|14247.12|14366.15|14246.15|14367.12|14247.12|14366.15|14246.15|10
1625695950000|2021-07-07 22:12:30|14366.16|14246.16|14365.98|14245.98|14367|14247|14365.98|14245.98|10
1625695960000|2021-07-07 22:12:40|14365.4|14245.4|14365.57|14245.57|14365.73|14245.73|14365.31|14245.31|10
1625695970000|2021-07-07 22:12:50|14365.61|14245.61|14366.23|14246.23|14366.59|14246.59|14365.24|14245.24|10
1625695980000|2021-07-07 22:13:00|14365.69|14245.69|14365.41|14245.41|14365.76|14245.76|14365.22|14245.22|9
1625695990000|2021-07-07 22:13:10|14365.46|14245.46|14364.74|14244.74|14365.59|14245.59|14364.56|14244.56|9
1625696000000|2021-07-07 22:13:20|14364.72|14244.72|14364.27|14244.27|14364.72|14244.72|14364.14|14244.14|8
1625696010000|2021-07-07 22:13:30|14364.25|14244.25|14364.21|14244.21|14364.58|14244.58|14364.03|14244.03|8
1625696020000|2021-07-07 22:13:40|14364.74|14244.74|14365.84|14245.84|14365.84|14245.84|14364.74|14244.74|9
1625696030000|2021-07-07 22:13:50|14365.68|14245.68|14368.75|14248.75|14368.75|14248.75|14365.68|14245.68|10
1625696040000|2021-07-07 22:14:00|14368.41|14248.41|14365.22|14245.22|14368.41|14248.41|14365.22|14245.22|10
1625696050000|2021-07-07 22:14:10|14364.09|14244.09|14359.71|14239.71|14364.09|14244.09|14359.71|14239.71|10
1625696060000|2021-07-07 22:14:20|14359.24|14239.24|14358.32|14238.32|14359.42|14239.42|14357.71|14237.71|9
1625696070000|2021-07-07 22:14:30|14358.27|14238.27|14350.58|14230.58|14358.3|14238.3|14350.58|14230.58|10
1625696080000|2021-07-07 22:14:40|14349.13|14229.13|14346.87|14226.87|14349.13|14229.13|14345.82|14225.82|10
1625696090000|2021-07-07 22:14:50|14346.76|14226.76|14349.5|14229.5|14349.5|14229.5|14346.76|14226.76|10
1625696100000|2021-07-07 22:15:00|14349.48|14229.48|14349.19|14229.19|14350.12|14230.12|14349.19|14229.19|10
1625696110000|2021-07-07 22:15:10|14348.45|14228.45|14346.43|14226.43|14348.45|14228.45|14345.86|14225.86|10
1625696120000|2021-07-07 22:15:20|14346.49|14226.49|14347.16|14227.16|14347.17|14227.17|14346.49|14226.49|10
1625696130000|2021-07-07 22:15:30|14347.19|14227.19|14349.47|14229.47|14349.52|14229.52|14347.18|14227.18|10
1625696140000|2021-07-07 22:15:40|14349.35|14229.35|14348.99|14228.99|14349.93|14229.93|14348.77|14228.77|10
1625696150000|2021-07-07 22:15:50|14350.27|14230.27|14342.79|14222.79|14350.34|14230.34|14342.79|14222.79|10
1625696160000|2021-07-07 22:16:00|14342.69|14222.69|14337.55|14217.55|14342.69|14222.69|14337.55|14217.55|10
1625696170000|2021-07-07 22:16:10|14337.02|14217.02|14329.11|14209.11|14337.02|14217.02|14329.11|14209.11|10
1625696180000|2021-07-07 22:16:20|14329.19|14209.19|14323.6|14203.6|14329.19|14209.19|14323.5|14203.5|10
1625696190000|2021-07-07 22:16:30|14323.37|14203.37|14317.56|14197.56|14323.37|14203.37|14317.56|14197.56|10
1625696200000|2021-07-07 22:16:40|14316.98|14196.98|14309.55|14189.55|14316.98|14196.98|14309.55|14189.55|10
1625696210000|2021-07-07 22:16:50|14306.14|14186.14|14302.09|14182.09|14306.14|14186.14|14301.42|14181.42|10
1625696220000|2021-07-07 22:17:00|14300.8|14180.8|14296.6|14176.6|14300.8|14180.8|14295.18|14175.18|10
1625696230000|2021-07-07 22:17:10|14296.9|14176.9|14294.7|14174.7|14297.16|14177.16|14294.7|14174.7|10
1625696240000|2021-07-07 22:17:20|14293.94|14173.94|14297.89|14177.89|14297.89|14177.89|14293.85|14173.85|10
1625696250000|2021-07-07 22:17:30|14297.95|14177.95|14298.79|14178.79|14298.97|14178.97|14297.04|14177.04|10
1625696260000|2021-07-07 22:17:40|14298.69|14178.69|14303.35|14183.35|14303.35|14183.35|14298.69|14178.69|10
1625696270000|2021-07-07 22:17:50|14303.49|14183.49|14302.6|14182.6|14303.49|14183.49|14301.62|14181.62|10
1625696280000|2021-07-07 22:18:00|14302.69|14182.69|14305.55|14185.55|14305.55|14185.55|14302.68|14182.68|10
1625696290000|2021-07-07 22:18:10|14305.07|14185.07|14304.84|14184.84|14305.52|14185.52|14303.62|14183.62|10
1625696300000|2021-07-07 22:18:20|14303.91|14183.91|14305.35|14185.35|14305.35|14185.35|14303.9|14183.9|10
1625696310000|2021-07-07 22:18:30|14305.99|14185.99|14307.44|14187.44|14308.05|14188.05|14305.99|14185.99|10
1625696320000|2021-07-07 22:18:40|14307.08|14187.08|14308.83|14188.83|14309.74|14189.74|14305.54|14185.54|10
1625696330000|2021-07-07 22:18:50|14308.84|14188.84|14311.93|14191.93|14313.23|14193.23|14308.84|14188.84|10
1625696340000|2021-07-07 22:19:00|14311.47|14191.47|14311.15|14191.15|14311.47|14191.47|14308.99|14188.99|10
1625696350000|2021-07-07 22:19:10|14311.69|14191.69|14311.7|14191.7|14312.2|14192.2|14311.06|14191.06|10
1625696360000|2021-07-07 22:19:20|14312.3|14192.3|14311.09|14191.09|14312.4|14192.4|14311.09|14191.09|10
1625696370000|2021-07-07 22:19:30|14311.24|14191.24|14311.33|14191.33|14312.53|14192.53|14310.24|14190.24|10
1625696380000|2021-07-07 22:19:40|14311.37|14191.37|14310.55|14190.55|14311.67|14191.67|14310.25|14190.25|10
1625696390000|2021-07-07 22:19:50|14311.21|14191.21|14314.03|14194.03|14314.12|14194.12|14311.21|14191.21|10
1625696400000|2021-07-07 22:20:00|14316.13|14196.13|14315.77|14195.77|14316.31|14196.31|14315.04|14195.04|10
1625696410000|2021-07-07 22:20:10|14316.65|14196.65|14315.9|14195.9|14316.84|14196.84|14315.52|14195.52|10
1625696420000|2021-07-07 22:20:20|14315.95|14195.95|14321.02|14201.02|14321.06|14201.06|14315.95|14195.95|10
1625696430000|2021-07-07 22:20:30|14320.57|14200.57|14322.2|14202.2|14322.28|14202.28|14320.37|14200.37|9
1625696440000|2021-07-07 22:20:40|14322.59|14202.59|14324.43|14204.43|14324.61|14204.61|14322.57|14202.57|8
1625696450000|2021-07-07 22:20:50|14324.09|14204.09|14323.05|14203.05|14324.09|14204.09|14322.66|14202.66|10
1625696460000|2021-07-07 22:21:00|14323.21|14203.21|14323.78|14203.78|14323.78|14203.78|14322.65|14202.65|10
1625696470000|2021-07-07 22:21:10|14323.77|14203.77|14323.54|14203.54|14324.29|14204.29|14323.54|14203.54|10
1625696480000|2021-07-07 22:21:20|14323.52|14203.52|14321.91|14201.91|14323.75|14203.75|14321.91|14201.91|10
1625696490000|2021-07-07 22:21:30|14321.75|14201.75|14320.01|14200.01|14321.75|14201.75|14319.52|14199.52|10
1625696500000|2021-07-07 22:21:40|14320.66|14200.66|14325.16|14205.16|14325.16|14205.16|14320.17|14200.17|9
1625696510000|2021-07-07 22:21:50|14325.33|14205.33|14331.23|14211.23|14331.23|14211.23|14325.33|14205.33|10
1625696520000|2021-07-07 22:22:00|14331.36|14211.36|14330.27|14210.27|14331.58|14211.58|14328.82|14208.82|10
1625696530000|2021-07-07 22:22:10|14330.21|14210.21|14329.86|14209.86|14330.45|14210.45|14329.86|14209.86|10
1625696540000|2021-07-07 22:22:20|14330.45|14210.45|14331.93|14211.93|14331.93|14211.93|14330.45|14210.45|9
1625696550000|2021-07-07 22:22:30|14332.02|14212.02|14332.06|14212.06|14332.22|14212.22|14331.91|14211.91|10
1625696560000|2021-07-07 22:22:40|14332.33|14212.33|14334.93|14214.93|14334.93|14214.93|14332.33|14212.33|10
1625696570000|2021-07-07 22:22:50|14335.33|14215.33|14339.57|14219.57|14339.57|14219.57|14335.13|14215.13|10
1625696580000|2021-07-07 22:23:00|14339.66|14219.66|14341.91|14221.91|14342|14222|14339.66|14219.66|8
1625696590000|2021-07-07 22:23:10|14341.75|14221.75|14342.07|14222.07|14342.12|14222.12|14340.99|14220.99|10
1625696600000|2021-07-07 22:23:20|14342.03|14222.03|14341.96|14221.96|14342.11|14222.11|14341.81|14221.81|9
1625696610000|2021-07-07 22:23:30|14341.92|14221.92|14343.72|14223.72|14343.72|14223.72|14341.92|14221.92|8
1625696620000|2021-07-07 22:23:40|14343.68|14223.68|14345.93|14225.93|14345.93|14225.93|14343.68|14223.68|10
1625696630000|2021-07-07 22:23:50|14345.87|14225.87|14346.44|14226.44|14346.44|14226.44|14345.69|14225.69|10
1625696640000|2021-07-07 22:24:00|14346.64|14226.64|14348.31|14228.31|14348.31|14228.31|14346.59|14226.59|9
1625696650000|2021-07-07 22:24:10|14348.44|14228.44|14348.42|14228.42|14348.91|14228.91|14348.42|14228.42|10
1625696660000|2021-07-07 22:24:20|14348.54|14228.54|14350.55|14230.55|14350.55|14230.55|14348.54|14228.54|9
1625696670000|2021-07-07 22:24:30|14350.67|14230.67|14351.45|14231.45|14351.45|14231.45|14350.64|14230.64|9
1625696680000|2021-07-07 22:24:40|14352.48|14232.48|14355|14235|14355|14235|14352.13|14232.13|10
1625696690000|2021-07-07 22:24:50|14355.39|14235.39|14358.76|14238.76|14358.8|14238.8|14355.39|14235.39|10
1625696700000|2021-07-07 22:25:00|14358.91|14238.91|14359.76|14239.76|14359.84|14239.84|14358.35|14238.35|10
1625696710000|2021-07-07 22:25:10|14359.91|14239.91|14356.71|14236.71|14359.91|14239.91|14356.71|14236.71|10
1625696720000|2021-07-07 22:25:20|14356.62|14236.62|14352.94|14232.94|14356.62|14236.62|14352.94|14232.94|10
1625696730000|2021-07-07 22:25:30|14352.89|14232.89|14353.24|14233.24|14353.35|14233.35|14352.7|14232.7|9
1625696740000|2021-07-07 22:25:40|14353.4|14233.4|14354.61|14234.61|14354.61|14234.61|14353.4|14233.4|8
1625696750000|2021-07-07 22:25:50|14354.59|14234.59|14353.86|14233.86|14354.6|14234.6|14353.86|14233.86|7
1625696760000|2021-07-07 22:26:00|14353.85|14233.85|14356.71|14236.71|14356.71|14236.71|14352.98|14232.98|10
1625696770000|2021-07-07 22:26:10|14356.77|14236.77|14359.34|14239.34|14359.34|14239.34|14356.66|14236.66|10
1625696780000|2021-07-07 22:26:20|14360.5|14240.5|14359.86|14239.86|14360.5|14240.5|14359.53|14239.53|10
1625696790000|2021-07-07 22:26:30|14360.28|14240.28|14363.03|14243.03|14363.03|14243.03|14360.25|14240.25|10
1625696800000|2021-07-07 22:26:40|14363.29|14243.29|14364.79|14244.79|14364.79|14244.79|14363.29|14243.29|10
1625696810000|2021-07-07 22:26:50|14363.85|14243.85|14364.15|14244.15|14364.74|14244.74|14362.98|14242.98|10
1625696820000|2021-07-07 22:27:00|14364.38|14244.38|14365.66|14245.66|14365.67|14245.67|14364.19|14244.19|9
1625696830000|2021-07-07 22:27:10|14365.91|14245.91|14367.27|14247.27|14367.27|14247.27|14365.91|14245.91|9
1625696840000|2021-07-07 22:27:20|14367.55|14247.55|14368.64|14248.64|14369.09|14249.09|14367.38|14247.38|9
1625696850000|2021-07-07 22:27:30|14368.77|14248.77|14373.84|14253.84|14373.84|14253.84|14368.77|14248.77|10
1625696860000|2021-07-07 22:27:40|14374.14|14254.14|14377.64|14257.64|14377.64|14257.64|14374.14|14254.14|10
1625696870000|2021-07-07 22:27:50|14377.61|14257.61|14379.82|14259.82|14379.82|14259.82|14377.61|14257.61|10
1625696880000|2021-07-07 22:28:00|14379.93|14259.93|14381.84|14261.84|14381.84|14261.84|14379.93|14259.93|10
1625696890000|2021-07-07 22:28:10|14382.91|14262.91|14380.8|14260.8|14382.91|14262.91|14380.61|14260.61|10
1625696900000|2021-07-07 22:28:20|14379.93|14259.93|14380.49|14260.49|14380.49|14260.49|14379.39|14259.39|10
1625696910000|2021-07-07 22:28:30|14380.66|14260.66|14380.96|14260.96|14381.16|14261.16|14380.21|14260.21|10
1625696920000|2021-07-07 22:28:40|14381.06|14261.06|14381.82|14261.82|14382.17|14262.17|14381.06|14261.06|10
1625696930000|2021-07-07 22:28:50|14380.94|14260.94|14380.44|14260.44|14381.05|14261.05|14380.28|14260.28|9
1625696940000|2021-07-07 22:29:00|14380.79|14260.79|14383.78|14263.78|14383.78|14263.78|14380.73|14260.73|9
1625696950000|2021-07-07 22:29:10|14383.9|14263.9|14387.47|14267.47|14387.47|14267.47|14383.78|14263.78|10
1625696960000|2021-07-07 22:29:20|14387.72|14267.72|14393.01|14273.01|14393.01|14273.01|14387.72|14267.72|10
1625696970000|2021-07-07 22:29:30|14393.68|14273.68|14393.98|14273.98|14394.16|14274.16|14393.59|14273.59|10
1625696980000|2021-07-07 22:29:40|14393.73|14273.73|14395.91|14275.91|14395.91|14275.91|14393.53|14273.53|10
1625696990000|2021-07-07 22:29:50|14395.46|14275.46|14393.38|14273.38|14395.72|14275.72|14393.1|14273.1|10
1625697000000|2021-07-07 22:30:00|14393.89|14273.89|14393.62|14273.62|14393.89|14273.89|14392.7|14272.7|10
1625697010000|2021-07-07 22:30:10|14393.09|14273.09|14385.6|14265.6|14393.09|14273.09|14385.6|14265.6|10
1625697020000|2021-07-07 22:30:20|14386.39|14266.39|14385.37|14265.37|14386.78|14266.78|14384.35|14264.35|10
1625697030000|2021-07-07 22:30:30|14385.47|14265.47|14387.22|14267.22|14387.22|14267.22|14385.33|14265.33|10
1625697040000|2021-07-07 22:30:40|14388.07|14268.07|14389.91|14269.91|14389.91|14269.91|14388.07|14268.07|10
1625697050000|2021-07-07 22:30:50|14390.66|14270.66|14392.76|14272.76|14392.76|14272.76|14390.56|14270.56|10
1625697060000|2021-07-07 22:31:00|14394.32|14274.32|14395.91|14275.91|14396.06|14276.06|14394.32|14274.32|8
1625697070000|2021-07-07 22:31:10|14395.2|14275.2|14393.93|14273.93|14395.2|14275.2|14393.17|14273.17|10
1625697080000|2021-07-07 22:31:20|14393.92|14273.92|14391.02|14271.02|14393.92|14273.92|14391.02|14271.02|10
1625697090000|2021-07-07 22:31:30|14391.48|14271.48|14391.93|14271.93|14391.95|14271.95|14391.48|14271.48|10
1625697100000|2021-07-07 22:31:40|14391.69|14271.69|14390.74|14270.74|14391.77|14271.77|14390.74|14270.74|10
1625697110000|2021-07-07 22:31:50|14390.66|14270.66|14389.31|14269.31|14390.66|14270.66|14389.31|14269.31|10
1625697120000|2021-07-07 22:32:00|14388.76|14268.76|14387.11|14267.11|14389.21|14269.21|14387.11|14267.11|10
1625697130000|2021-07-07 22:32:10|14387.09|14267.09|14383.96|14263.96|14387.09|14267.09|14383.96|14263.96|10
1625697140000|2021-07-07 22:32:20|14383.97|14263.97|14384.64|14264.64|14384.64|14264.64|14383.72|14263.72|8
1625697150000|2021-07-07 22:32:30|14384.31|14264.31|14382|14262|14384.38|14264.38|14382|14262|10
1625697160000|2021-07-07 22:32:40|14382.3|14262.3|14382.81|14262.81|14382.88|14262.88|14381.96|14261.96|10
1625697170000|2021-07-07 22:32:50|14383.37|14263.37|14383.25|14263.25|14383.8|14263.8|14382.6|14262.6|10
1625697180000|2021-07-07 22:33:00|14382.4|14262.4|14381.29|14261.29|14382.4|14262.4|14381.29|14261.29|10
1625697190000|2021-07-07 22:33:10|14381.23|14261.23|14380.74|14260.74|14381.23|14261.23|14380.28|14260.28|10
1625697200000|2021-07-07 22:33:20|14380.67|14260.67|14378.3|14258.3|14380.67|14260.67|14378.3|14258.3|10
1625697210000|2021-07-07 22:33:30|14377.68|14257.68|14377.53|14257.53|14377.68|14257.68|14376.66|14256.66|9
1625697220000|2021-07-07 22:33:40|14376.7|14256.7|14376.49|14256.49|14377.08|14257.08|14376.13|14256.13|10
1625697230000|2021-07-07 22:33:50|14376.24|14256.24|14376.97|14256.97|14377.72|14257.72|14376.24|14256.24|10
1625697240000|2021-07-07 22:34:00|14377.05|14257.05|14381.07|14261.07|14381.07|14261.07|14377|14257|8
1625697250000|2021-07-07 22:34:10|14380.68|14260.68|14381.51|14261.51|14382.79|14262.79|14380.68|14260.68|10
1625697260000|2021-07-07 22:34:20|14381.73|14261.73|14379.94|14259.94|14381.73|14261.73|14379.73|14259.73|10
1625697270000|2021-07-07 22:34:30|14380.27|14260.27|14381.1|14261.1|14381.32|14261.32|14380.18|14260.18|10
1625697280000|2021-07-07 22:34:40|14381.12|14261.12|14380.25|14260.25|14381.18|14261.18|14380.25|14260.25|10
1625697290000|2021-07-07 22:34:50|14380.07|14260.07|14378.55|14258.55|14380.07|14260.07|14378.55|14258.55|10
1625697300000|2021-07-07 22:35:00|14378.51|14258.51|14378.2|14258.2|14379.75|14259.75|14378.2|14258.2|10
1625697310000|2021-07-07 22:35:10|14377.68|14257.68|14373.92|14253.92|14377.68|14257.68|14373.92|14253.92|10
1625697320000|2021-07-07 22:35:20|14373.7|14253.7|14370.09|14250.09|14373.7|14253.7|14370.09|14250.09|10
1625697330000|2021-07-07 22:35:30|14369.24|14249.24|14366.81|14246.81|14369.24|14249.24|14366.81|14246.81|9
1625697340000|2021-07-07 22:35:40|14366.9|14246.9|14366.41|14246.41|14367.1|14247.1|14366.41|14246.41|10
1625697350000|2021-07-07 22:35:50|14366.7|14246.7|14365.97|14245.97|14366.7|14246.7|14364.85|14244.85|7
1625697360000|2021-07-07 22:36:00|14365.9|14245.9|14365.68|14245.68|14366.16|14246.16|14365.24|14245.24|10
1625697370000|2021-07-07 22:36:10|14365.41|14245.41|14362.58|14242.58|14365.52|14245.52|14362.58|14242.58|10
1625697380000|2021-07-07 22:36:20|14362.23|14242.23|14354.98|14234.98|14362.23|14242.23|14354.98|14234.98|10
1625697390000|2021-07-07 22:36:30|14355.13|14235.13|14354.37|14234.37|14355.13|14235.13|14354.37|14234.37|10
1625697400000|2021-07-07 22:36:40|14354.16|14234.16|14354.65|14234.65|14354.88|14234.88|14354.16|14234.16|10
1625697410000|2021-07-07 22:36:50|14354.7|14234.7|14356.74|14236.74|14357.44|14237.44|14354.69|14234.69|10
1625697420000|2021-07-07 22:37:00|14356.87|14236.87|14354.92|14234.92|14356.87|14236.87|14354.92|14234.92|10
1625697430000|2021-07-07 22:37:10|14354.71|14234.71|14354.07|14234.07|14355.45|14235.45|14354.07|14234.07|10
1625697440000|2021-07-07 22:37:20|14354.16|14234.16|14353.87|14233.87|14354.27|14234.27|14353.84|14233.84|9
1625697450000|2021-07-07 22:37:30|14353.74|14233.74|14353.53|14233.53|14353.74|14233.74|14352.44|14232.44|9
1625697460000|2021-07-07 22:37:40|14353.44|14233.44|14349.49|14229.49|14353.44|14233.44|14349.49|14229.49|9
1625697470000|2021-07-07 22:37:50|14349.52|14229.52|14348.88|14228.88|14349.52|14229.52|14348.87|14228.87|10
1625697480000|2021-07-07 22:38:00|14349.22|14229.22|14346.09|14226.09|14349.22|14229.22|14346.09|14226.09|9
1625697490000|2021-07-07 22:38:10|14346.88|14226.88|14346.67|14226.67|14347.11|14227.11|14346.44|14226.44|10
1625697500000|2021-07-07 22:38:20|14346.69|14226.69|14346.3|14226.3|14346.86|14226.86|14346|14226|10
1625697510000|2021-07-07 22:38:30|14346.59|14226.59|14349.16|14229.16|14349.46|14229.46|14346.59|14226.59|10
1625697520000|2021-07-07 22:38:40|14349.2|14229.2|14348.79|14228.79|14349.76|14229.76|14348.7|14228.7|10
1625697530000|2021-07-07 22:38:50|14347.92|14227.92|14347.49|14227.49|14347.92|14227.92|14347.05|14227.05|10
1625697540000|2021-07-07 22:39:00|14347.48|14227.48|14346.14|14226.14|14347.69|14227.69|14346.14|14226.14|9
1625697550000|2021-07-07 22:39:10|14345.69|14225.69|14344.51|14224.51|14345.69|14225.69|14344.51|14224.51|9
1625697560000|2021-07-07 22:39:20|14344.44|14224.44|14340.26|14220.26|14344.45|14224.45|14340.26|14220.26|10
1625697570000|2021-07-07 22:39:30|14340.8|14220.8|14340.25|14220.25|14340.8|14220.8|14339.77|14219.77|10
1625697580000|2021-07-07 22:39:40|14340.03|14220.03|14338.73|14218.73|14340.03|14220.03|14338.12|14218.12|10
1625697590000|2021-07-07 22:39:50|14338.52|14218.52|14339.45|14219.45|14339.85|14219.85|14338.52|14218.52|9
1625697600000|2021-07-07 22:40:00|14339.27|14219.27|14339.62|14219.62|14339.65|14219.65|14338.74|14218.74|10
1625697610000|2021-07-07 22:40:10|14339.77|14219.77|14342.98|14222.98|14342.98|14222.98|14339.77|14219.77|10
1625697620000|2021-07-07 22:40:20|14343.54|14223.54|14345.85|14225.85|14345.85|14225.85|14343.54|14223.54|9
1625697630000|2021-07-07 22:40:30|14345.97|14225.97|14346.54|14226.54|14346.54|14226.54|14345.71|14225.71|10
1625697640000|2021-07-07 22:40:40|14346.49|14226.49|14349.25|14229.25|14349.51|14229.51|14346.49|14226.49|9
1625697650000|2021-07-07 22:40:50|14349.52|14229.52|14350.38|14230.38|14350.38|14230.38|14348.33|14228.33|9
1625697660000|2021-07-07 22:41:00|14350.56|14230.56|14352.42|14232.42|14352.42|14232.42|14350.56|14230.56|10
1625697670000|2021-07-07 22:41:10|14352.46|14232.46|14351.35|14231.35|14352.46|14232.46|14351.35|14231.35|6
1625697680000|2021-07-07 22:41:20|14351.33|14231.33|14351.4|14231.4|14351.6|14231.6|14350.54|14230.54|10
1625697690000|2021-07-07 22:41:30|14350.74|14230.74|14350.16|14230.16|14350.75|14230.75|14349.83|14229.83|9
1625697700000|2021-07-07 22:41:40|14350.13|14230.13|14349.79|14229.79|14350.41|14230.41|14349.76|14229.76|10
1625697710000|2021-07-07 22:41:50|14350.29|14230.29|14351.27|14231.27|14351.27|14231.27|14350.27|14230.27|9
1625697720000|2021-07-07 22:42:00|14351.31|14231.31|14349.66|14229.66|14351.67|14231.67|14349.66|14229.66|9
1625697730000|2021-07-07 22:42:10|14349.42|14229.42|14349.71|14229.71|14349.71|14229.71|14349.03|14229.03|9
1625697740000|2021-07-07 22:42:20|14350.29|14230.29|14352.7|14232.7|14352.7|14232.7|14350.29|14230.29|10
1625697750000|2021-07-07 22:42:30|14352.57|14232.57|14349.77|14229.77|14352.6|14232.6|14347.41|14227.41|10
1625697760000|2021-07-07 22:42:40|14350.44|14230.44|14352.35|14232.35|14352.35|14232.35|14350.44|14230.44|10
1625697770000|2021-07-07 22:42:50|14351.83|14231.83|14351.37|14231.37|14352.03|14232.03|14351.37|14231.37|10
1625697780000|2021-07-07 22:43:00|14351.32|14231.32|14349.64|14229.64|14351.33|14231.33|14349.64|14229.64|9
1625697790000|2021-07-07 22:43:10|14349.58|14229.58|14349.66|14229.66|14349.82|14229.82|14349.08|14229.08|10
1625697800000|2021-07-07 22:43:20|14350.53|14230.53|14350.52|14230.52|14351.07|14231.07|14350.45|14230.45|10
1625697810000|2021-07-07 22:43:30|14350.4|14230.4|14352.05|14232.05|14352.05|14232.05|14349.84|14229.84|9
1625697820000|2021-07-07 22:43:40|14352.03|14232.03|14354.73|14234.73|14354.73|14234.73|14352.03|14232.03|9
1625697830000|2021-07-07 22:43:50|14355.22|14235.22|14357.26|14237.26|14357.33|14237.33|14355.22|14235.22|10
1625697840000|2021-07-07 22:44:00|14357.34|14237.34|14357.83|14237.83|14357.83|14237.83|14355.08|14235.08|10
1625697850000|2021-07-07 22:44:10|14357.68|14237.68|14361.71|14241.71|14361.71|14241.71|14357.68|14237.68|10
1625697860000|2021-07-07 22:44:20|14361.42|14241.42|14362|14242|14362|14242|14360.84|14240.84|9
1625697870000|2021-07-07 22:44:30|14362.19|14242.19|14364.64|14244.64|14364.64|14244.64|14362.19|14242.19|10
1625697880000|2021-07-07 22:44:40|14364.67|14244.67|14367.29|14247.29|14367.29|14247.29|14364.54|14244.54|9
1625697890000|2021-07-07 22:44:50|14367.45|14247.45|14369.82|14249.82|14369.82|14249.82|14366.75|14246.75|10
1625697900000|2021-07-07 22:45:00|14370.09|14250.09|14370.4|14250.4|14371.35|14251.35|14370.05|14250.05|10
1625697910000|2021-07-07 22:45:10|14370.52|14250.52|14369.19|14249.19|14370.85|14250.85|14369.19|14249.19|10
1625697920000|2021-07-07 22:45:20|14368.87|14248.87|14365.05|14245.05|14369|14249|14365.05|14245.05|10
1625697930000|2021-07-07 22:45:30|14364.96|14244.96|14364.55|14244.55|14364.96|14244.96|14363.95|14243.95|9
1625697940000|2021-07-07 22:45:40|14364.57|14244.57|14364.28|14244.28|14365.05|14245.05|14364.28|14244.28|10
1625697950000|2021-07-07 22:45:50|14364.2|14244.2|14365.04|14245.04|14365.04|14245.04|14363.78|14243.78|10
1625697960000|2021-07-07 22:46:00|14364.18|14244.18|14363.13|14243.13|14365.65|14245.65|14363.13|14243.13|9
1625697970000|2021-07-07 22:46:10|14362.65|14242.65|14356.31|14236.31|14362.65|14242.65|14356.31|14236.31|10
1625697980000|2021-07-07 22:46:20|14355.99|14235.99|14353.87|14233.87|14355.99|14235.99|14353.04|14233.04|10
1625697990000|2021-07-07 22:46:30|14353.63|14233.63|14351.1|14231.1|14353.63|14233.63|14351.1|14231.1|10
1625698000000|2021-07-07 22:46:40|14351.12|14231.12|14349.65|14229.65|14351.12|14231.12|14348.79|14228.79|10
1625698010000|2021-07-07 22:46:50|14349.51|14229.51|14347.91|14227.91|14349.88|14229.88|14347.91|14227.91|9
1625698020000|2021-07-07 22:47:00|14347.86|14227.86|14346.01|14226.01|14347.92|14227.92|14346.01|14226.01|10
1625698030000|2021-07-07 22:47:10|14345.59|14225.59|14341.75|14221.75|14345.93|14225.93|14341.75|14221.75|10
1625698040000|2021-07-07 22:47:20|14341.25|14221.25|14337.86|14217.86|14341.25|14221.25|14337.86|14217.86|8
1625698050000|2021-07-07 22:47:30|14337.44|14217.44|14336.85|14216.85|14337.44|14217.44|14336.37|14216.37|10
1625698060000|2021-07-07 22:47:40|14336.92|14216.92|14336.51|14216.51|14337.25|14217.25|14336.45|14216.45|10
1625698070000|2021-07-07 22:47:50|14336.42|14216.42|14337.03|14217.03|14337.82|14217.82|14336.42|14216.42|10
1625698080000|2021-07-07 22:48:00|14336.95|14216.95|14337.25|14217.25|14337.25|14217.25|14336.54|14216.54|10
1625698090000|2021-07-07 22:48:10|14337.44|14217.44|14337.64|14217.64|14337.68|14217.68|14336.9|14216.9|9
1625698100000|2021-07-07 22:48:20|14337.61|14217.61|14338.63|14218.63|14338.85|14218.85|14337.27|14217.27|10
1625698110000|2021-07-07 22:48:30|14338.75|14218.75|14338.83|14218.83|14338.99|14218.99|14338.65|14218.65|7
1625698120000|2021-07-07 22:48:40|14338.32|14218.32|14337.18|14217.18|14338.32|14218.32|14337.17|14217.17|9
1625698130000|2021-07-07 22:48:50|14336.89|14216.89|14336.38|14216.38|14336.89|14216.89|14336.38|14216.38|6
1625698140000|2021-07-07 22:49:00|14336.26|14216.26|14333.25|14213.25|14336.26|14216.26|14333.25|14213.25|9
1625698150000|2021-07-07 22:49:10|14332.98|14212.98|14330.48|14210.48|14332.98|14212.98|14330.48|14210.48|9
1625698160000|2021-07-07 22:49:20|14330.32|14210.32|14331.94|14211.94|14332.04|14212.04|14330.24|14210.24|10
1625698170000|2021-07-07 22:49:30|14331.47|14211.47|14331.06|14211.06|14331.47|14211.47|14330.71|14210.71|10
1625698180000|2021-07-07 22:49:40|14331.05|14211.05|14331.18|14211.18|14331.38|14211.38|14330.7|14210.7|10
1625698190000|2021-07-07 22:49:50|14330.96|14210.96|14331.02|14211.02|14331.09|14211.09|14330.85|14210.85|9
1625698200000|2021-07-07 22:50:00|14331.1|14211.1|14329.58|14209.58|14331.1|14211.1|14329.58|14209.58|10
1625698210000|2021-07-07 22:50:10|14329.06|14209.06|14326.28|14206.28|14329.93|14209.93|14326.28|14206.28|10
1625698220000|2021-07-07 22:50:20|14325.53|14205.53|14323.81|14203.81|14325.53|14205.53|14323.57|14203.57|9
1625698230000|2021-07-07 22:50:30|14323.75|14203.75|14323.5|14203.5|14323.75|14203.75|14323.03|14203.03|10
1625698240000|2021-07-07 22:50:40|14323.21|14203.21|14320.38|14200.38|14323.21|14203.21|14320.38|14200.38|10
1625698250000|2021-07-07 22:50:50|14320.33|14200.33|14317.99|14197.99|14320.42|14200.42|14317.99|14197.99|7
1625698260000|2021-07-07 22:51:00|14317.83|14197.83|14317.15|14197.15|14317.83|14197.83|14316.57|14196.57|10
1625698270000|2021-07-07 22:51:10|14317.2|14197.2|14320.33|14200.33|14320.85|14200.85|14317.2|14197.2|10
1625698280000|2021-07-07 22:51:20|14320.97|14200.97|14319.41|14199.41|14321.73|14201.73|14319.41|14199.41|9
1625698290000|2021-07-07 22:51:30|14319.26|14199.26|14316.21|14196.21|14319.26|14199.26|14316.21|14196.21|9
1625698300000|2021-07-07 22:51:40|14316.14|14196.14|14315.68|14195.68|14316.14|14196.14|14314.61|14194.61|9
1625698310000|2021-07-07 22:51:50|14316.5|14196.5|14315.37|14195.37|14316.5|14196.5|14315.16|14195.16|9
1625698320000|2021-07-07 22:52:00|14315.58|14195.58|14315.04|14195.04|14315.65|14195.65|14315.04|14195.04|10
1625698330000|2021-07-07 22:52:10|14315.16|14195.16|14317.6|14197.6|14317.6|14197.6|14315.16|14195.16|10
1625698340000|2021-07-07 22:52:20|14317.78|14197.78|14319.41|14199.41|14319.41|14199.41|14316.88|14196.88|10
1625698350000|2021-07-07 22:52:30|14319.44|14199.44|14323.76|14203.76|14323.9|14203.9|14319.44|14199.44|10
1625698360000|2021-07-07 22:52:40|14324.09|14204.09|14322.89|14202.89|14324.09|14204.09|14322.89|14202.89|9
1625698370000|2021-07-07 22:52:50|14323.41|14203.41|14323.17|14203.17|14323.62|14203.62|14322.34|14202.34|10
1625698380000|2021-07-07 22:53:00|14322.85|14202.85|14321.43|14201.43|14322.85|14202.85|14321.43|14201.43|10
1625698390000|2021-07-07 22:53:10|14321.77|14201.77|14322.38|14202.38|14322.38|14202.38|14320.82|14200.82|9
1625698400000|2021-07-07 22:53:20|14323.02|14203.02|14324.84|14204.84|14326.06|14206.06|14323.02|14203.02|10
1625698410000|2021-07-07 22:53:30|14324.74|14204.74|14323.76|14203.76|14325.76|14205.76|14323.76|14203.76|10
1625698420000|2021-07-07 22:53:40|14323.64|14203.64|14322.03|14202.03|14323.79|14203.79|14322.02|14202.02|8
1625698430000|2021-07-07 22:53:50|14321.78|14201.78|14320.6|14200.6|14321.78|14201.78|14320.57|14200.57|9
1625698440000|2021-07-07 22:54:00|14321.04|14201.04|14320.52|14200.52|14321.04|14201.04|14320.3|14200.3|9
1625698450000|2021-07-07 22:54:10|14320.47|14200.47|14321.74|14201.74|14321.74|14201.74|14320.47|14200.47|10
1625698460000|2021-07-07 22:54:20|14322.12|14202.12|14320.93|14200.93|14323.28|14203.28|14320.93|14200.93|9
1625698470000|2021-07-07 22:54:30|14320.61|14200.61|14319.07|14199.07|14320.61|14200.61|14318.94|14198.94|10
1625698480000|2021-07-07 22:54:40|14319.19|14199.19|14318.56|14198.56|14320.14|14200.14|14318.56|14198.56|10
1625698490000|2021-07-07 22:54:50|14318.38|14198.38|14318.38|14198.38|14318.38|14198.38|14317.12|14197.12|8
1625698500000|2021-07-07 22:55:00|14318.62|14198.62|14320.28|14200.28|14320.28|14200.28|14318.62|14198.62|9
1625698510000|2021-07-07 22:55:10|14320.09|14200.09|14318.17|14198.17|14320.09|14200.09|14318.12|14198.12|9
1625698520000|2021-07-07 22:55:20|14317.85|14197.85|14314.18|14194.18|14317.85|14197.85|14314.18|14194.18|10
1625698530000|2021-07-07 22:55:30|14314.86|14194.86|14308.43|14188.43|14314.86|14194.86|14308.43|14188.43|10
1625698540000|2021-07-07 22:55:40|14306.66|14186.66|14308.26|14188.26|14308.39|14188.39|14306.66|14186.66|7
1625698550000|2021-07-07 22:55:50|14307.76|14187.76|14307.6|14187.6|14307.94|14187.94|14307.53|14187.53|10
1625698560000|2021-07-07 22:56:00|14307.62|14187.62|14307.97|14187.97|14308.31|14188.31|14307.62|14187.62|8
1625698570000|2021-07-07 22:56:10|14307.82|14187.82|14303.92|14183.92|14307.82|14187.82|14303.77|14183.77|10
1625698580000|2021-07-07 22:56:20|14303.87|14183.87|14303.96|14183.96|14304.11|14184.11|14303.18|14183.18|10
1625698590000|2021-07-07 22:56:30|14303.67|14183.67|14303.45|14183.45|14303.73|14183.73|14302.98|14182.98|10
1625698600000|2021-07-07 22:56:40|14303.3|14183.3|14302.68|14182.68|14303.3|14183.3|14302.68|14182.68|10
1625698610000|2021-07-07 22:56:50|14302.83|14182.83|14303.64|14183.64|14303.73|14183.73|14302.67|14182.67|10
1625698620000|2021-07-07 22:57:00|14303.99|14183.99|14303.96|14183.96|14304.63|14184.63|14303.57|14183.57|10
1625698630000|2021-07-07 22:57:10|14304.04|14184.04|14304.32|14184.32|14304.37|14184.37|14304.03|14184.03|9
1625698640000|2021-07-07 22:57:20|14304.54|14184.54|14308.22|14188.22|14308.22|14188.22|14304.54|14184.54|10
1625698650000|2021-07-07 22:57:30|14308.48|14188.48|14310.76|14190.76|14310.76|14190.76|14308.48|14188.48|10
1625698660000|2021-07-07 22:57:40|14310.64|14190.64|14311.15|14191.15|14312.02|14192.02|14310.64|14190.64|10
1625698670000|2021-07-07 22:57:50|14311.28|14191.28|14313.34|14193.34|14313.59|14193.59|14310.17|14190.17|10
1625698680000|2021-07-07 22:58:00|14313.14|14193.14|14312.3|14192.3|14313.49|14193.49|14311.54|14191.54|10
1625698690000|2021-07-07 22:58:10|14312.02|14192.02|14312.67|14192.67|14312.74|14192.74|14312.02|14192.02|10
1625698700000|2021-07-07 22:58:20|14312.62|14192.62|14312.1|14192.1|14312.62|14192.62|14311.71|14191.71|10
1625698710000|2021-07-07 22:58:30|14311.19|14191.19|14313.1|14193.1|14313.1|14193.1|14311.03|14191.03|10
1625698720000|2021-07-07 22:58:40|14313.33|14193.33|14315.15|14195.15|14315.15|14195.15|14313.33|14193.33|8
1625698730000|2021-07-07 22:58:50|14315.09|14195.09|14315.68|14195.68|14315.78|14195.78|14315.09|14195.09|10
1625698740000|2021-07-07 22:59:00|14316.33|14196.33|14323.34|14203.34|14323.34|14203.34|14316.33|14196.33|10
1625698750000|2021-07-07 22:59:10|14323.93|14203.93|14328.5|14208.5|14328.5|14208.5|14323.93|14203.93|10
1625698760000|2021-07-07 22:59:20|14328.64|14208.64|14330.48|14210.48|14330.95|14210.95|14328.23|14208.23|10
1625698770000|2021-07-07 22:59:30|14330.21|14210.21|14331.07|14211.07|14332.33|14212.33|14330.15|14210.15|9
1625698780000|2021-07-07 22:59:40|14330.93|14210.93|14329|14209|14330.93|14210.93|14328.71|14208.71|10
1625698790000|2021-07-07 22:59:50|14328.96|14208.96|14327.95|14207.95|14328.96|14208.96|14327.66|14207.66|10
1625698800000|2021-07-07 23:00:00|14327.64|14207.64|14325.35|14205.35|14328.8|14208.8|14325.35|14205.35|10
1625698810000|2021-07-07 23:00:10|14325.19|14205.19|14318.21|14198.21|14325.23|14205.23|14318.21|14198.21|10
1625698820000|2021-07-07 23:00:20|14318.07|14198.07|14312.81|14192.81|14318.07|14198.07|14312.81|14192.81|10
1625698830000|2021-07-07 23:00:30|14311.73|14191.73|14311.22|14191.22|14311.73|14191.73|14310.37|14190.37|10
1625698840000|2021-07-07 23:00:40|14311.15|14191.15|14312.86|14192.86|14312.86|14192.86|14310.83|14190.83|9
1625698850000|2021-07-07 23:00:50|14313.04|14193.04|14310.46|14190.46|14313.37|14193.37|14310.46|14190.46|9
1625698860000|2021-07-07 23:01:00|14310.44|14190.44|14306.69|14186.69|14310.44|14190.44|14306.69|14186.69|10
1625698870000|2021-07-07 23:01:10|14306.67|14186.67|14305.08|14185.08|14306.67|14186.67|14305.08|14185.08|8
1625698880000|2021-07-07 23:01:20|14304.9|14184.9|14305.73|14185.73|14305.73|14185.73|14304.78|14184.78|10
1625698890000|2021-07-07 23:01:30|14305.75|14185.75|14304.42|14184.42|14306.02|14186.02|14304.42|14184.42|9
1625698900000|2021-07-07 23:01:40|14304.22|14184.22|14299.99|14179.99|14304.22|14184.22|14299.99|14179.99|10
1625698910000|2021-07-07 23:01:50|14298.66|14178.66|14291.97|14171.97|14298.66|14178.66|14291.97|14171.97|9
1625698920000|2021-07-07 23:02:00|14291.76|14171.76|14291.5|14171.5|14292.44|14172.44|14291.27|14171.27|9
1625698930000|2021-07-07 23:02:10|14291.7|14171.7|14290.92|14170.92|14291.74|14171.74|14290.92|14170.92|10
1625698940000|2021-07-07 23:02:20|14290.97|14170.97|14287.54|14167.54|14291.5|14171.5|14287.49|14167.49|10
1625698950000|2021-07-07 23:02:30|14287|14167|14285.48|14165.48|14287|14167|14284.84|14164.84|9
1625698960000|2021-07-07 23:02:40|14285.37|14165.37|14287.43|14167.43|14287.52|14167.52|14285.37|14165.37|9
1625698970000|2021-07-07 23:02:50|14287.58|14167.58|14288.75|14168.75|14288.75|14168.75|14287.58|14167.58|8
1625698980000|2021-07-07 23:03:00|14289.82|14169.82|14288.91|14168.91|14289.9|14169.9|14288.69|14168.69|10
1625698990000|2021-07-07 23:03:10|14289.74|14169.74|14291.95|14171.95|14292.02|14172.02|14289.74|14169.74|9
1625699000000|2021-07-07 23:03:20|14292.3|14172.3|14280.23|14160.23|14292.3|14172.3|14280.23|14160.23|10
1625699010000|2021-07-07 23:03:30|14280.21|14160.21|14272.81|14152.81|14280.21|14160.21|14272.81|14152.81|10
1625699020000|2021-07-07 23:03:40|14273.02|14153.02|14275.5|14155.5|14275.67|14155.67|14272.58|14152.58|10
1625699030000|2021-07-07 23:03:50|14275.51|14155.51|14277.09|14157.09|14277.83|14157.83|14275.51|14155.51|9
1625699040000|2021-07-07 23:04:00|14276.96|14156.96|14273.52|14153.52|14276.96|14156.96|14273.52|14153.52|9
1625699050000|2021-07-07 23:04:10|14272.72|14152.72|14263.26|14143.26|14272.72|14152.72|14263.26|14143.26|10
1625699060000|2021-07-07 23:04:20|14261.09|14141.09|14265.31|14145.31|14265.31|14145.31|14260.94|14140.94|10
1625699070000|2021-07-07 23:04:30|14265.7|14145.7|14270.76|14150.76|14270.76|14150.76|14265.7|14145.7|10
1625699080000|2021-07-07 23:04:40|14270.82|14150.82|14274.19|14154.19|14274.19|14154.19|14270.82|14150.82|10
1625699090000|2021-07-07 23:04:50|14274.44|14154.44|14276.47|14156.47|14280.01|14160.01|14274.44|14154.44|9
1625699100000|2021-07-07 23:05:00|14276.81|14156.81|14278.98|14158.98|14279.13|14159.13|14276.78|14156.78|10
1625699110000|2021-07-07 23:05:10|14278.8|14158.8|14277.93|14157.93|14278.8|14158.8|14277.76|14157.76|9
1625699120000|2021-07-07 23:05:20|14277.7|14157.7|14279.13|14159.13|14279.24|14159.24|14277.44|14157.44|9
1625699130000|2021-07-07 23:05:30|14279.12|14159.12|14277.78|14157.78|14279.12|14159.12|14277.78|14157.78|10
1625699140000|2021-07-07 23:05:40|14277.57|14157.57|14275.24|14155.24|14277.57|14157.57|14275.24|14155.24|10
1625699150000|2021-07-07 23:05:50|14275.32|14155.32|14268.66|14148.66|14276.26|14156.26|14268.66|14148.66|10
1625699160000|2021-07-07 23:06:00|14268.42|14148.42|14264.97|14144.97|14268.42|14148.42|14264.97|14144.97|10
1625699170000|2021-07-07 23:06:10|14263.79|14143.79|14260.55|14140.55|14263.89|14143.89|14260.55|14140.55|9
1625699180000|2021-07-07 23:06:20|14260.15|14140.15|14258.91|14138.91|14260.61|14140.61|14258.23|14138.23|10
1625699190000|2021-07-07 23:06:30|14258.96|14138.96|14253.14|14133.14|14258.96|14138.96|14253.14|14133.14|10
1625699200000|2021-07-07 23:06:40|14250.61|14130.61|14232.51|14112.51|14250.61|14130.61|14232.51|14112.51|10
1625699210000|2021-07-07 23:06:50|14232.63|14112.63|14231.01|14111.01|14232.63|14112.63|14229.16|14109.16|10
1625699220000|2021-07-07 23:07:00|14230.65|14110.65|14227.03|14107.03|14230.98|14110.98|14225.43|14105.43|10
1625699230000|2021-07-07 23:07:10|14226.97|14106.97|14231.28|14111.28|14231.28|14111.28|14226.5|14106.5|10
1625699240000|2021-07-07 23:07:20|14231.4|14111.4|14229.89|14109.89|14231.77|14111.77|14229.89|14109.89|10
1625699250000|2021-07-07 23:07:30|14229.9|14109.9|14219.75|14099.75|14231.55|14111.55|14219.75|14099.75|10
1625699260000|2021-07-07 23:07:40|14218.4|14098.4|14209.54|14089.54|14218.4|14098.4|14209.54|14089.54|10
1625699270000|2021-07-07 23:07:50|14211.07|14091.07|14208.53|14088.53|14217.49|14097.49|14207.32|14087.32|10
1625699280000|2021-07-07 23:08:00|14207.22|14087.22|14202.88|14082.88|14207.22|14087.22|14202.19|14082.19|10
1625699290000|2021-07-07 23:08:10|14202.89|14082.89|14204.63|14084.63|14204.63|14084.63|14202.89|14082.89|10
1625699300000|2021-07-07 23:08:20|14204.72|14084.72|14209.78|14089.78|14209.78|14089.78|14203.81|14083.81|10
1625699310000|2021-07-07 23:08:30|14209.89|14089.89|14213.59|14093.59|14214.15|14094.15|14209.89|14089.89|10
1625699320000|2021-07-07 23:08:40|14213.62|14093.62|14216.5|14096.5|14217.34|14097.34|14213.62|14093.62|9
1625699330000|2021-07-07 23:08:50|14216.32|14096.32|14219.46|14099.46|14219.46|14099.46|14216.32|14096.32|9
1625699340000|2021-07-07 23:09:00|14219.45|14099.45|14225.14|14105.14|14225.14|14105.14|14219.45|14099.45|10
1625699350000|2021-07-07 23:09:10|14227.48|14107.48|14226.85|14106.85|14228.23|14108.23|14226.85|14106.85|9
1625699360000|2021-07-07 23:09:20|14226.9|14106.9|14225.75|14105.75|14228.59|14108.59|14225.75|14105.75|10
1625699370000|2021-07-07 23:09:30|14225.67|14105.67|14225.13|14105.13|14225.98|14105.98|14224.5|14104.5|9
1625699380000|2021-07-07 23:09:40|14226.02|14106.02|14227.42|14107.42|14227.63|14107.63|14226.02|14106.02|9
1625699390000|2021-07-07 23:09:50|14227.35|14107.35|14224.63|14104.63|14227.35|14107.35|14224.63|14104.63|9
1625699400000|2021-07-07 23:10:00|14225.34|14105.34|14225.63|14105.63|14225.63|14105.63|14224.46|14104.46|9
1625699410000|2021-07-07 23:10:10|14225.01|14105.01|14228.57|14108.57|14228.57|14108.57|14224.51|14104.51|10
1625699420000|2021-07-07 23:10:20|14229.57|14109.57|14231.08|14111.08|14233.06|14113.06|14228.87|14108.87|10
1625699430000|2021-07-07 23:10:30|14231.5|14111.5|14230.1|14110.1|14232.29|14112.29|14230.1|14110.1|10
1625699440000|2021-07-07 23:10:40|14229.81|14109.81|14230.58|14110.58|14231.58|14111.58|14229.67|14109.67|9
1625699450000|2021-07-07 23:10:50|14230.33|14110.33|14225.79|14105.79|14230.33|14110.33|14225.79|14105.79|10
1625699460000|2021-07-07 23:11:00|14226.67|14106.67|14219.39|14099.39|14226.91|14106.91|14219.39|14099.39|10
1625699470000|2021-07-07 23:11:10|14219.5|14099.5|14216.86|14096.86|14219.5|14099.5|14216.86|14096.86|10
1625699480000|2021-07-07 23:11:20|14216.79|14096.79|14215.64|14095.64|14217|14097|14215.51|14095.51|8
1625699490000|2021-07-07 23:11:30|14215.17|14095.17|14207.24|14087.24|14215.17|14095.17|14207.24|14087.24|10
1625699500000|2021-07-07 23:11:40|14207.94|14087.94|14206.69|14086.69|14207.94|14087.94|14206.2|14086.2|9
1625699510000|2021-07-07 23:11:50|14207.1|14087.1|14205.35|14085.35|14207.1|14087.1|14203.82|14083.82|9
1625699520000|2021-07-07 23:12:00|14205.68|14085.68|14205.03|14085.03|14205.91|14085.91|14205.03|14085.03|9
1625699530000|2021-07-07 23:12:10|14204.69|14084.69|14201.8|14081.8|14204.71|14084.71|14201.8|14081.8|10
1625699540000|2021-07-07 23:12:20|14201.15|14081.15|14204.81|14084.81|14204.81|14084.81|14201.15|14081.15|9
1625699550000|2021-07-07 23:12:30|14205.35|14085.35|14209.63|14089.63|14209.63|14089.63|14204.74|14084.74|10
1625699560000|2021-07-07 23:12:40|14210.06|14090.06|14217.23|14097.23|14217.23|14097.23|14210.06|14090.06|10
1625699570000|2021-07-07 23:12:50|14219.12|14099.12|14221.74|14101.74|14223.25|14103.25|14219.12|14099.12|10
1625699580000|2021-07-07 23:13:00|14222.56|14102.56|14225.62|14105.62|14225.62|14105.62|14222.56|14102.56|9
1625699590000|2021-07-07 23:13:10|14225.31|14105.31|14224.14|14104.14|14225.31|14105.31|14223.44|14103.44|10
1625699600000|2021-07-07 23:13:20|14224.44|14104.44|14223.89|14103.89|14225.36|14105.36|14223.89|14103.89|9
1625699610000|2021-07-07 23:13:30|14224.39|14104.39|14219.98|14099.98|14224.39|14104.39|14219.98|14099.98|10
1625699620000|2021-07-07 23:13:40|14219.93|14099.93|14218.72|14098.72|14219.93|14099.93|14218.3|14098.3|10
1625699630000|2021-07-07 23:13:50|14219.36|14099.36|14218.25|14098.25|14219.64|14099.64|14218.25|14098.25|10
1625699640000|2021-07-07 23:14:00|14219.22|14099.22|14213.95|14093.95|14219.22|14099.22|14213.95|14093.95|9
1625699650000|2021-07-07 23:14:10|14208|14088|14200.37|14080.37|14208.85|14088.85|14200.37|14080.37|10
1625699660000|2021-07-07 23:14:20|14201.93|14081.93|14194.37|14074.37|14201.93|14081.93|14194.37|14074.37|10
1625699670000|2021-07-07 23:14:30|14192|14072|14190.85|14070.85|14192|14072|14187.42|14067.42|10
1625699680000|2021-07-07 23:14:40|14190.11|14070.11|14190.47|14070.47|14192.44|14072.44|14190.11|14070.11|10
1625699690000|2021-07-07 23:14:50|14189.95|14069.95|14187.63|14067.63|14189.95|14069.95|14187.63|14067.63|10
1625699700000|2021-07-07 23:15:00|14187.61|14067.61|14187.57|14067.57|14188.83|14068.83|14187.57|14067.57|10
1625699710000|2021-07-07 23:15:10|14187.45|14067.45|14190.21|14070.21|14191.42|14071.42|14187.21|14067.21|10
1625699720000|2021-07-07 23:15:20|14190.53|14070.53|14187.36|14067.36|14190.67|14070.67|14187.36|14067.36|10
1625699730000|2021-07-07 23:15:30|14187.35|14067.35|14188.02|14068.02|14188.96|14068.96|14187.35|14067.35|9
1625699740000|2021-07-07 23:15:40|14188.47|14068.47|14190.24|14070.24|14190.24|14070.24|14188.31|14068.31|10
1625699750000|2021-07-07 23:15:50|14190.03|14070.03|14194.69|14074.69|14194.69|14074.69|14190.03|14070.03|10
1625699760000|2021-07-07 23:16:00|14194.99|14074.99|14201.13|14081.13|14201.13|14081.13|14194.81|14074.81|9
1625699770000|2021-07-07 23:16:10|14203.92|14083.92|14211.99|14091.99|14212.1|14092.1|14203.92|14083.92|10
1625699780000|2021-07-07 23:16:20|14211.95|14091.95|14214.71|14094.71|14214.71|14094.71|14211.95|14091.95|10
1625699790000|2021-07-07 23:16:30|14214.81|14094.81|14217.89|14097.89|14217.89|14097.89|14214.81|14094.81|10
1625699800000|2021-07-07 23:16:40|14218.77|14098.77|14224.67|14104.67|14224.67|14104.67|14218.77|14098.77|10
1625699810000|2021-07-07 23:16:50|14225.96|14105.96|14229.81|14109.81|14230.13|14110.13|14225.96|14105.96|10
1625699820000|2021-07-07 23:17:00|14230.76|14110.76|14231.27|14111.27|14231.27|14111.27|14230.33|14110.33|10
1625699830000|2021-07-07 23:17:10|14232.61|14112.61|14236.6|14116.6|14236.63|14116.63|14232.61|14112.61|10
1625699840000|2021-07-07 23:17:20|14236.58|14116.58|14235.1|14115.1|14236.58|14116.58|14235.1|14115.1|9
1625699850000|2021-07-07 23:17:30|14234.88|14114.88|14235.63|14115.63|14235.63|14115.63|14233.57|14113.57|10
1625699860000|2021-07-07 23:17:40|14237.63|14117.63|14241.39|14121.39|14241.39|14121.39|14236.94|14116.94|10
1625699870000|2021-07-07 23:17:50|14242.35|14122.35|14245.51|14125.51|14245.51|14125.51|14242.35|14122.35|10
1625699880000|2021-07-07 23:18:00|14246.5|14126.5|14247.4|14127.4|14247.4|14127.4|14245.14|14125.14|10
1625699890000|2021-07-07 23:18:10|14247.85|14127.85|14249.63|14129.63|14249.63|14129.63|14247.09|14127.09|10
1625699900000|2021-07-07 23:18:20|14250.18|14130.18|14251.04|14131.04|14251.04|14131.04|14249.6|14129.6|10
1625699910000|2021-07-07 23:18:30|14251.3|14131.3|14252.65|14132.65|14252.65|14132.65|14251.3|14131.3|9
1625699920000|2021-07-07 23:18:40|14252.83|14132.83|14255.81|14135.81|14255.81|14135.81|14252.83|14132.83|10
1625699930000|2021-07-07 23:18:50|14255.89|14135.89|14256.1|14136.1|14256.32|14136.32|14255.03|14135.03|9
1625699940000|2021-07-07 23:19:00|14255.12|14135.12|14255.42|14135.42|14255.42|14135.42|14254.31|14134.31|10
1625699950000|2021-07-07 23:19:10|14255.28|14135.28|14262.04|14142.04|14262.04|14142.04|14255.28|14135.28|10
1625699960000|2021-07-07 23:19:20|14264.01|14144.01|14264.57|14144.57|14264.57|14144.57|14263.19|14143.19|10
1625699970000|2021-07-07 23:19:30|14266|14146|14268.11|14148.11|14268.11|14148.11|14266|14146|8
1625699980000|2021-07-07 23:19:40|14267.91|14147.91|14271.82|14151.82|14271.82|14151.82|14267.91|14147.91|10
1625699990000|2021-07-07 23:19:50|14272.54|14152.54|14273.04|14153.04|14273.24|14153.24|14272.23|14152.23|10
1625700000000|2021-07-07 23:20:00|14273.15|14153.15|14273.96|14153.96|14274.32|14154.32|14273.15|14153.15|10
1625700010000|2021-07-07 23:20:10|14273.72|14153.72|14269.93|14149.93|14273.72|14153.72|14269.93|14149.93|10
1625700020000|2021-07-07 23:20:20|14269.46|14149.46|14266.26|14146.26|14269.46|14149.46|14265.54|14145.54|9
1625700030000|2021-07-07 23:20:30|14266.12|14146.12|14266.97|14146.97|14268.02|14148.02|14266.12|14146.12|10
1625700040000|2021-07-07 23:20:40|14270.08|14150.08|14272.84|14152.84|14274.06|14154.06|14270.08|14150.08|9
1625700050000|2021-07-07 23:20:50|14272.82|14152.82|14272.52|14152.52|14273.61|14153.61|14272.52|14152.52|10
1625700060000|2021-07-07 23:21:00|14272.51|14152.51|14274.24|14154.24|14274.76|14154.76|14272.51|14152.51|10
1625700070000|2021-07-07 23:21:10|14273.8|14153.8|14271.38|14151.38|14273.94|14153.94|14271.38|14151.38|10
1625700080000|2021-07-07 23:21:20|14270.96|14150.96|14269.34|14149.34|14271.21|14151.21|14269.28|14149.28|10
1625700090000|2021-07-07 23:21:30|14268.75|14148.75|14269.61|14149.61|14269.64|14149.64|14268.75|14148.75|10
1625700100000|2021-07-07 23:21:40|14269.79|14149.79|14268.19|14148.19|14269.82|14149.82|14267.39|14147.39|10
1625700110000|2021-07-07 23:21:50|14268.74|14148.74|14266.68|14146.68|14269.06|14149.06|14266.68|14146.68|10
1625700120000|2021-07-07 23:22:00|14267.04|14147.04|14266.32|14146.32|14267.81|14147.81|14266.27|14146.27|10
1625700130000|2021-07-07 23:22:10|14266.19|14146.19|14260.47|14140.47|14266.19|14146.19|14260.46|14140.46|10
1625700140000|2021-07-07 23:22:20|14260.49|14140.49|14258.97|14138.97|14260.49|14140.49|14258.94|14138.94|10
1625700150000|2021-07-07 23:22:30|14258.51|14138.51|14256.62|14136.62|14258.69|14138.69|14256.62|14136.62|8
1625700160000|2021-07-07 23:22:40|14257.5|14137.5|14256.52|14136.52|14258.42|14138.42|14256.52|14136.52|10
1625700170000|2021-07-07 23:22:50|14256.53|14136.53|14254.27|14134.27|14256.92|14136.92|14254.27|14134.27|10
1625700180000|2021-07-07 23:23:00|14253.15|14133.15|14249.03|14129.03|14253.15|14133.15|14249.03|14129.03|9
1625700190000|2021-07-07 23:23:10|14249.02|14129.02|14248.54|14128.54|14249.02|14129.02|14248.47|14128.47|9
1625700200000|2021-07-07 23:23:20|14248.69|14128.69|14249.14|14129.14|14249.6|14129.6|14248.69|14128.69|9
1625700210000|2021-07-07 23:23:30|14248.93|14128.93|14246.4|14126.4|14248.93|14128.93|14246.4|14126.4|10
1625700220000|2021-07-07 23:23:40|14245.93|14125.93|14245.72|14125.72|14245.93|14125.93|14245.21|14125.21|8
1625700230000|2021-07-07 23:23:50|14246.16|14126.16|14248.17|14128.17|14248.47|14128.47|14246.01|14126.01|10
1625700240000|2021-07-07 23:24:00|14247.94|14127.94|14249.49|14129.49|14249.49|14129.49|14247.94|14127.94|10
1625700250000|2021-07-07 23:24:10|14250.37|14130.37|14256.58|14136.58|14256.58|14136.58|14250.37|14130.37|10
1625700260000|2021-07-07 23:24:20|14257.86|14137.86|14259.34|14139.34|14260.32|14140.32|14257.86|14137.86|10
1625700270000|2021-07-07 23:24:30|14259.32|14139.32|14259.17|14139.17|14259.53|14139.53|14259.06|14139.06|10
1625700280000|2021-07-07 23:24:40|14259.79|14139.79|14259.56|14139.56|14260.1|14140.1|14259.23|14139.23|10
1625700290000|2021-07-07 23:24:50|14259.92|14139.92|14257.89|14137.89|14260.94|14140.94|14257.87|14137.87|9
1625700300000|2021-07-07 23:25:00|14257.81|14137.81|14253.25|14133.25|14257.81|14137.81|14253.25|14133.25|9
1625700310000|2021-07-07 23:25:10|14253.52|14133.52|14249.07|14129.07|14253.52|14133.52|14249.07|14129.07|10
1625700320000|2021-07-07 23:25:20|14247.87|14127.87|14244.97|14124.97|14247.87|14127.87|14244.87|14124.87|9
1625700330000|2021-07-07 23:25:30|14244.84|14124.84|14244.22|14124.22|14244.84|14124.84|14244.08|14124.08|9
1625700340000|2021-07-07 23:25:40|14244.27|14124.27|14241.36|14121.36|14244.27|14124.27|14241.31|14121.31|8
1625700350000|2021-07-07 23:25:50|14241.34|14121.34|14242.91|14122.91|14243.23|14123.23|14241.34|14121.34|10
1625700360000|2021-07-07 23:26:00|14242.95|14122.95|14243.11|14123.11|14243.11|14123.11|14242.05|14122.05|10
1625700370000|2021-07-07 23:26:10|14241.88|14121.88|14239.73|14119.73|14241.88|14121.88|14239.73|14119.73|8
1625700380000|2021-07-07 23:26:20|14239.85|14119.85|14238.73|14118.73|14239.85|14119.85|14238.59|14118.59|9
1625700390000|2021-07-07 23:26:30|14238.51|14118.51|14238.88|14118.88|14238.94|14118.94|14238.49|14118.49|10
1625700400000|2021-07-07 23:26:40|14239|14119|14239.55|14119.55|14239.55|14119.55|14238.73|14118.73|10
1625700410000|2021-07-07 23:26:50|14239.5|14119.5|14239.03|14119.03|14239.66|14119.66|14238.83|14118.83|10
1625700420000|2021-07-07 23:27:00|14238.66|14118.66|14236.58|14116.58|14238.66|14118.66|14236.11|14116.11|9
1625700430000|2021-07-07 23:27:10|14236.51|14116.51|14237.41|14117.41|14237.41|14117.41|14236.34|14116.34|10
1625700440000|2021-07-07 23:27:20|14236.57|14116.57|14237.21|14117.21|14237.38|14117.38|14236.18|14116.18|8
1625700450000|2021-07-07 23:27:30|14236.13|14116.13|14236.06|14116.06|14237.08|14117.08|14235.62|14115.62|10
1625700460000|2021-07-07 23:27:40|14236.28|14116.28|14236.15|14116.15|14236.49|14116.49|14235.69|14115.69|9
1625700470000|2021-07-07 23:27:50|14236.13|14116.13|14235.84|14115.84|14236.13|14116.13|14234.16|14114.16|9
1625700480000|2021-07-07 23:28:00|14234.56|14114.56|14234.98|14114.98|14234.98|14114.98|14234.36|14114.36|7
1625700490000|2021-07-07 23:28:10|14234.31|14114.31|14233.49|14113.49|14235|14115|14233.49|14113.49|10
1625700500000|2021-07-07 23:28:20|14233.57|14113.57|14234.05|14114.05|14234.05|14114.05|14233.2|14113.2|10
1625700510000|2021-07-07 23:28:30|14234.08|14114.08|14232.56|14112.56|14234.21|14114.21|14232.56|14112.56|8
1625700520000|2021-07-07 23:28:40|14233.33|14113.33|14234.51|14114.51|14234.51|14114.51|14233.33|14113.33|10
1625700530000|2021-07-07 23:28:50|14234.26|14114.26|14231.46|14111.46|14234.26|14114.26|14231.46|14111.46|10
1625700540000|2021-07-07 23:29:00|14231.32|14111.32|14230.39|14110.39|14231.32|14111.32|14230.39|14110.39|10
1625700550000|2021-07-07 23:29:10|14230.37|14110.37|14229.76|14109.76|14230.72|14110.72|14229.76|14109.76|10
1625700560000|2021-07-07 23:29:20|14229.71|14109.71|14228.64|14108.64|14229.78|14109.78|14228.64|14108.64|10
1625700570000|2021-07-07 23:29:30|14228.67|14108.67|14227.01|14107.01|14228.67|14108.67|14226.05|14106.05|9
1625700580000|2021-07-07 23:29:40|14227.07|14107.07|14226.67|14106.67|14228.07|14108.07|14226.67|14106.67|9
1625700590000|2021-07-07 23:29:50|14226.62|14106.62|14225.52|14105.52|14226.62|14106.62|14225.52|14105.52|10
1625700600000|2021-07-07 23:30:00|14225.56|14105.56|14222.21|14102.21|14225.64|14105.64|14222.21|14102.21|9
1625700610000|2021-07-07 23:30:10|14222.89|14102.89|14219|14099|14222.89|14102.89|14218.54|14098.54|10
1625700620000|2021-07-07 23:30:20|14219.21|14099.21|14218.84|14098.84|14219.48|14099.48|14218.75|14098.75|9
1625700630000|2021-07-07 23:30:30|14218.96|14098.96|14216.03|14096.03|14219.09|14099.09|14216.03|14096.03|10
1625700640000|2021-07-07 23:30:40|14214.95|14094.95|14210.49|14090.49|14214.95|14094.95|14210.49|14090.49|10
1625700650000|2021-07-07 23:30:50|14210.92|14090.92|14208.17|14088.17|14210.92|14090.92|14208.17|14088.17|10
1625700660000|2021-07-07 23:31:00|14208.13|14088.13|14205.92|14085.92|14208.13|14088.13|14205.57|14085.57|10
1625700670000|2021-07-07 23:31:10|14205.55|14085.55|14203.56|14083.56|14205.55|14085.55|14203.23|14083.23|10
1625700680000|2021-07-07 23:31:20|14203.58|14083.58|14206.02|14086.02|14206.14|14086.14|14203.58|14083.58|9
1625700690000|2021-07-07 23:31:30|14206.79|14086.79|14207.76|14087.76|14208.07|14088.07|14206.79|14086.79|9
1625700700000|2021-07-07 23:31:40|14207.85|14087.85|14208.25|14088.25|14208.52|14088.52|14207.44|14087.44|10
1625700710000|2021-07-07 23:31:50|14208.34|14088.34|14209.6|14089.6|14209.6|14089.6|14208.12|14088.12|9
1625700720000|2021-07-07 23:32:00|14209.75|14089.75|14212.13|14092.13|14212.13|14092.13|14208.64|14088.64|9
1625700730000|2021-07-07 23:32:10|14212.53|14092.53|14212.81|14092.81|14213.32|14093.32|14211.7|14091.7|10
1625700740000|2021-07-07 23:32:20|14212.06|14092.06|14202.98|14082.98|14212.06|14092.06|14202.98|14082.98|10
1625700750000|2021-07-07 23:32:30|14202.69|14082.69|14197|14077|14202.69|14082.69|14197|14077|10
1625700760000|2021-07-07 23:32:40|14197.49|14077.49|14200.28|14080.28|14200.95|14080.95|14197.49|14077.49|10
1625700770000|2021-07-07 23:32:50|14200.64|14080.64|14200.52|14080.52|14202.69|14082.69|14200.42|14080.42|10
1625700780000|2021-07-07 23:33:00|14200.32|14080.32|14201.86|14081.86|14202.24|14082.24|14200.26|14080.26|9
1625700790000|2021-07-07 23:33:10|14202.7|14082.7|14204.29|14084.29|14204.29|14084.29|14202.41|14082.41|9
1625700800000|2021-07-07 23:33:20|14205.18|14085.18|14206.29|14086.29|14206.29|14086.29|14205.18|14085.18|10
1625700810000|2021-07-07 23:33:30|14206.05|14086.05|14208.36|14088.36|14208.36|14088.36|14206.05|14086.05|10
1625700820000|2021-07-07 23:33:40|14209.06|14089.06|14211|14091|14211|14091|14208.83|14088.83|10
1625700830000|2021-07-07 23:33:50|14210.96|14090.96|14213.87|14093.87|14213.87|14093.87|14210.96|14090.96|10
1625700840000|2021-07-07 23:34:00|14214.95|14094.95|14217.31|14097.31|14217.31|14097.31|14214.85|14094.85|10
1625700850000|2021-07-07 23:34:10|14218.61|14098.61|14224.44|14104.44|14224.44|14104.44|14218.61|14098.61|10
1625700860000|2021-07-07 23:34:20|14223.84|14103.84|14225.77|14105.77|14226.17|14106.17|14223.84|14103.84|9
1625700870000|2021-07-07 23:34:30|14228.06|14108.06|14231.56|14111.56|14231.56|14111.56|14228.06|14108.06|10
1625700880000|2021-07-07 23:34:40|14231.81|14111.81|14232.7|14112.7|14232.7|14112.7|14231.57|14111.57|9
1625700890000|2021-07-07 23:34:50|14232.77|14112.77|14231.11|14111.11|14232.77|14112.77|14231.11|14111.11|9
1625700900000|2021-07-07 23:35:00|14231.46|14111.46|14232.22|14112.22|14232.66|14112.66|14231.46|14111.46|9
1625700910000|2021-07-07 23:35:10|14231.53|14111.53|14226.68|14106.68|14231.53|14111.53|14226.68|14106.68|10
1625700920000|2021-07-07 23:35:20|14226.47|14106.47|14220.41|14100.41|14226.47|14106.47|14220.41|14100.41|9
1625700930000|2021-07-07 23:35:30|14220.16|14100.16|14215.82|14095.82|14220.26|14100.26|14215.82|14095.82|10
1625700940000|2021-07-07 23:35:40|14215.83|14095.83|14214.84|14094.84|14215.83|14095.83|14214.84|14094.84|10
1625700950000|2021-07-07 23:35:50|14214.5|14094.5|14216.61|14096.61|14216.61|14096.61|14213.62|14093.62|10
1625700960000|2021-07-07 23:36:00|14216.77|14096.77|14215.1|14095.1|14216.77|14096.77|14215.1|14095.1|10
1625700970000|2021-07-07 23:36:10|14214.62|14094.62|14213.23|14093.23|14214.62|14094.62|14213.23|14093.23|10
1625700980000|2021-07-07 23:36:20|14212.44|14092.44|14210.2|14090.2|14212.44|14092.44|14210.2|14090.2|10
1625700990000|2021-07-07 23:36:30|14209.96|14089.96|14209.16|14089.16|14210.33|14090.33|14209.16|14089.16|9
1625701000000|2021-07-07 23:36:40|14208|14088|14204.68|14084.68|14208|14088|14204.68|14084.68|10
1625701010000|2021-07-07 23:36:50|14204.17|14084.17|14203.37|14083.37|14204.33|14084.33|14203.37|14083.37|9
1625701020000|2021-07-07 23:37:00|14203.36|14083.36|14202.9|14082.9|14203.54|14083.54|14202.89|14082.89|8
1625701030000|2021-07-07 23:37:10|14202.52|14082.52|14197.1|14077.1|14202.52|14082.52|14197.1|14077.1|10
1625701040000|2021-07-07 23:37:20|14196.91|14076.91|14196.18|14076.18|14197.26|14077.26|14195.89|14075.89|10
1625701050000|2021-07-07 23:37:30|14194.22|14074.22|14194.47|14074.47|14194.64|14074.64|14193.63|14073.63|10
1625701060000|2021-07-07 23:37:40|14194.44|14074.44|14186.85|14066.85|14194.44|14074.44|14186.85|14066.85|10
1625701070000|2021-07-07 23:37:50|14186.43|14066.43|14184.73|14064.73|14186.94|14066.94|14184.66|14064.66|10
1625701080000|2021-07-07 23:38:00|14183.13|14063.13|14181.04|14061.04|14183.13|14063.13|14180.3|14060.3|10
1625701090000|2021-07-07 23:38:10|14182.09|14062.09|14182.97|14062.97|14183.09|14063.09|14181.88|14061.88|8
1625701100000|2021-07-07 23:38:20|14184.35|14064.35|14185.27|14065.27|14185.87|14065.87|14183.65|14063.65|10
1625701110000|2021-07-07 23:38:30|14185.58|14065.58|14187.9|14067.9|14188.16|14068.16|14185.58|14065.58|10
1625701120000|2021-07-07 23:38:40|14187.93|14067.93|14186.9|14066.9|14188.03|14068.03|14185.93|14065.93|10
1625701130000|2021-07-07 23:38:50|14187.59|14067.59|14186.85|14066.85|14187.59|14067.59|14185.92|14065.92|10
1625701140000|2021-07-07 23:39:00|14187.15|14067.15|14187.74|14067.74|14188.36|14068.36|14187.15|14067.15|8
1625701150000|2021-07-07 23:39:10|14186.87|14066.87|14186.48|14066.48|14186.96|14066.96|14186.34|14066.34|9
1625701160000|2021-07-07 23:39:20|14186.36|14066.36|14182.75|14062.75|14187.32|14067.32|14182.75|14062.75|9
1625701170000|2021-07-07 23:39:30|14182.63|14062.63|14179.46|14059.46|14182.63|14062.63|14179.46|14059.46|10
1625701180000|2021-07-07 23:39:40|14179.18|14059.18|14180.71|14060.71|14181.05|14061.05|14179.18|14059.18|10
1625701190000|2021-07-07 23:39:50|14180.8|14060.8|14182.41|14062.41|14182.41|14062.41|14180.65|14060.65|10
1625701200000|2021-07-07 23:40:00|14182.48|14062.48|14182.46|14062.46|14182.88|14062.88|14181.97|14061.97|10
1625701210000|2021-07-07 23:40:10|14182.57|14062.57|14183.08|14063.08|14183.14|14063.14|14182.03|14062.03|10
1625701220000|2021-07-07 23:40:20|14182.85|14062.85|14182.82|14062.82|14182.86|14062.86|14182.36|14062.36|9
1625701230000|2021-07-07 23:40:30|14182.7|14062.7|14183.34|14063.34|14183.39|14063.39|14182.7|14062.7|9
1625701240000|2021-07-07 23:40:40|14183.36|14063.36|14186.46|14066.46|14186.46|14066.46|14183.24|14063.24|10
1625701250000|2021-07-07 23:40:50|14186.73|14066.73|14187.77|14067.77|14187.77|14067.77|14186.26|14066.26|10
1625701260000|2021-07-07 23:41:00|14187.81|14067.81|14192.4|14072.4|14192.4|14072.4|14187.81|14067.81|10
1625701270000|2021-07-07 23:41:10|14192.19|14072.19|14195.77|14075.77|14195.99|14075.99|14192.19|14072.19|9
1625701280000|2021-07-07 23:41:20|14195.35|14075.35|14196.59|14076.59|14197|14077|14195.35|14075.35|10
1625701290000|2021-07-07 23:41:30|14196.75|14076.75|14198.63|14078.63|14198.63|14078.63|14196.63|14076.63|9
1625701300000|2021-07-07 23:41:40|14199.42|14079.42|14200.96|14080.96|14201.77|14081.77|14199.42|14079.42|10
1625701310000|2021-07-07 23:41:50|14200.1|14080.1|14199.73|14079.73|14200.44|14080.44|14199.73|14079.73|10
1625701320000|2021-07-07 23:42:00|14200.02|14080.02|14198.26|14078.26|14200.02|14080.02|14197.85|14077.85|10
1625701330000|2021-07-07 23:42:10|14197.95|14077.95|14198.49|14078.49|14198.53|14078.53|14197.89|14077.89|10
1625701340000|2021-07-07 23:42:20|14199.02|14079.02|14196.05|14076.05|14199.02|14079.02|14196.05|14076.05|10
1625701350000|2021-07-07 23:42:30|14197.37|14077.37|14203.72|14083.72|14203.72|14083.72|14196.64|14076.64|10
1625701360000|2021-07-07 23:42:40|14204.37|14084.37|14207.26|14087.26|14207.26|14087.26|14204.37|14084.37|10
1625701370000|2021-07-07 23:42:50|14207.23|14087.23|14213.59|14093.59|14213.59|14093.59|14207.23|14087.23|10
1625701380000|2021-07-07 23:43:00|14213.58|14093.58|14212.62|14092.62|14214.25|14094.25|14212.05|14092.05|10
1625701390000|2021-07-07 23:43:10|14212.68|14092.68|14214.59|14094.59|14214.59|14094.59|14212.53|14092.53|10
1625701400000|2021-07-07 23:43:20|14214.48|14094.48|14213.69|14093.69|14214.48|14094.48|14213.37|14093.37|8
1625701410000|2021-07-07 23:43:30|14213.73|14093.73|14214.54|14094.54|14214.54|14094.54|14213.73|14093.73|10
1625701420000|2021-07-07 23:43:40|14213.78|14093.78|14213.77|14093.77|14214.15|14094.15|14213.59|14093.59|10
1625701430000|2021-07-07 23:43:50|14214.09|14094.09|14215.73|14095.73|14215.73|14095.73|14213.2|14093.2|10
1625701440000|2021-07-07 23:44:00|14215.77|14095.77|14215.28|14095.28|14215.77|14095.77|14215.28|14095.28|10
1625701450000|2021-07-07 23:44:10|14214.83|14094.83|14212.41|14092.41|14214.83|14094.83|14211.95|14091.95|10
1625701460000|2021-07-07 23:44:20|14211.8|14091.8|14208.78|14088.78|14211.8|14091.8|14208.75|14088.75|10
1625701470000|2021-07-07 23:44:30|14208.2|14088.2|14199.73|14079.73|14208.2|14088.2|14199.73|14079.73|10
1625701480000|2021-07-07 23:44:40|14199.74|14079.74|14198.33|14078.33|14199.74|14079.74|14197.62|14077.62|10
1625701490000|2021-07-07 23:44:50|14198.22|14078.22|14198.94|14078.94|14199.6|14079.6|14198.22|14078.22|10
1625701500000|2021-07-07 23:45:00|14199.1|14079.1|14198.16|14078.16|14199.33|14079.33|14197.58|14077.58|10
1625701510000|2021-07-07 23:45:10|14198.34|14078.34|14199|14079|14200.38|14080.38|14198.34|14078.34|10
1625701520000|2021-07-07 23:45:20|14198.94|14078.94|14199.66|14079.66|14199.78|14079.78|14198.21|14078.21|10
1625701530000|2021-07-07 23:45:30|14199.57|14079.57|14200.05|14080.05|14200.09|14080.09|14199.5|14079.5|10
1625701540000|2021-07-07 23:45:40|14200.02|14080.02|14198.81|14078.81|14200.02|14080.02|14198.6|14078.6|10
1625701550000|2021-07-07 23:45:50|14198.35|14078.35|14199.79|14079.79|14200.11|14080.11|14198.35|14078.35|9
1625701560000|2021-07-07 23:46:00|14200.09|14080.09|14201.79|14081.79|14201.79|14081.79|14200.09|14080.09|9
1625701570000|2021-07-07 23:46:10|14202.23|14082.23|14205.38|14085.38|14205.38|14085.38|14202.19|14082.19|10
1625701580000|2021-07-07 23:46:20|14205.53|14085.53|14211.44|14091.44|14211.44|14091.44|14205.53|14085.53|10
1625701590000|2021-07-07 23:46:30|14212.7|14092.7|14217.44|14097.44|14217.44|14097.44|14212.7|14092.7|10
1625701600000|2021-07-07 23:46:40|14217.38|14097.38|14223.4|14103.4|14223.4|14103.4|14217.38|14097.38|10
1625701610000|2021-07-07 23:46:50|14223.27|14103.27|14228.37|14108.37|14228.37|14108.37|14223.27|14103.27|10
1625701620000|2021-07-07 23:47:00|14228.15|14108.15|14229.51|14109.51|14230.01|14110.01|14228.15|14108.15|10
1625701630000|2021-07-07 23:47:10|14230.3|14110.3|14233.5|14113.5|14233.5|14113.5|14230.3|14110.3|10
1625701640000|2021-07-07 23:47:20|14233.46|14113.46|14234.7|14114.7|14235.27|14115.27|14233.4|14113.4|10
1625701650000|2021-07-07 23:47:30|14234.69|14114.69|14236.51|14116.51|14236.51|14116.51|14234.69|14114.69|10
1625701660000|2021-07-07 23:47:40|14236.77|14116.77|14234.02|14114.02|14236.77|14116.77|14233.97|14113.97|10
1625701670000|2021-07-07 23:47:50|14233.48|14113.48|14233.21|14113.21|14233.48|14113.48|14231.98|14111.98|10
1625701680000|2021-07-07 23:48:00|14233.03|14113.03|14231.65|14111.65|14233.26|14113.26|14231.65|14111.65|10
1625701690000|2021-07-07 23:48:10|14231.62|14111.62|14231.46|14111.46|14231.93|14111.93|14231.33|14111.33|10
1625701700000|2021-07-07 23:48:20|14231.59|14111.59|14233.05|14113.05|14233.05|14113.05|14231.59|14111.59|9
1625701710000|2021-07-07 23:48:30|14233.15|14113.15|14232.88|14112.88|14233.87|14113.87|14232.88|14112.88|9
1625701720000|2021-07-07 23:48:40|14233.02|14113.02|14235.74|14115.74|14235.74|14115.74|14232.89|14112.89|10
1625701730000|2021-07-07 23:48:50|14235.97|14115.97|14237.37|14117.37|14237.37|14117.37|14235.94|14115.94|8
1625701740000|2021-07-07 23:49:00|14237.42|14117.42|14238.43|14118.43|14238.54|14118.54|14237.42|14117.42|10
1625701750000|2021-07-07 23:49:10|14238.55|14118.55|14241.05|14121.05|14241.05|14121.05|14238.55|14118.55|10
1625701760000|2021-07-07 23:49:20|14240.77|14120.77|14243.4|14123.4|14243.64|14123.64|14240.77|14120.77|10
1625701770000|2021-07-07 23:49:30|14243.46|14123.46|14243.48|14123.48|14244.38|14124.38|14243.41|14123.41|9
1625701780000|2021-07-07 23:49:40|14243.81|14123.81|14244.12|14124.12|14244.52|14124.52|14243.74|14123.74|10
1625701790000|2021-07-07 23:49:50|14245.07|14125.07|14244.48|14124.48|14245.46|14125.46|14244.16|14124.16|8
1625701800000|2021-07-07 23:50:00|14244.61|14124.61|14249.04|14129.04|14249.42|14129.42|14244.61|14124.61|9
1625701810000|2021-07-07 23:50:10|14248.74|14128.74|14244.34|14124.34|14248.74|14128.74|14244.34|14124.34|10
1625701820000|2021-07-07 23:50:20|14244.04|14124.04|14239.51|14119.51|14244.04|14124.04|14239.51|14119.51|9
1625701830000|2021-07-07 23:50:30|14239.49|14119.49|14239.57|14119.57|14240.16|14120.16|14239.28|14119.28|10
1625701840000|2021-07-07 23:50:40|14239.34|14119.34|14238.36|14118.36|14239.67|14119.67|14238.36|14118.36|10
1625701850000|2021-07-07 23:50:50|14238.04|14118.04|14234.18|14114.18|14238.04|14118.04|14234.18|14114.18|8
1625701860000|2021-07-07 23:51:00|14233.66|14113.66|14233.32|14113.32|14234.31|14114.31|14233.32|14113.32|9
1625701870000|2021-07-07 23:51:10|14233.31|14113.31|14231.84|14111.84|14233.32|14113.32|14231.63|14111.63|9
1625701880000|2021-07-07 23:51:20|14231.77|14111.77|14229.89|14109.89|14231.77|14111.77|14229.66|14109.66|10
1625701890000|2021-07-07 23:51:30|14230.01|14110.01|14229.47|14109.47|14230.15|14110.15|14229.47|14109.47|9
1625701900000|2021-07-07 23:51:40|14229.46|14109.46|14229.36|14109.36|14229.46|14109.46|14229.22|14109.22|7
1625701910000|2021-07-07 23:51:50|14230.48|14110.48|14230.71|14110.71|14231.56|14111.56|14230.48|14110.48|9
1625701920000|2021-07-07 23:52:00|14231.75|14111.75|14232.98|14112.98|14232.98|14112.98|14231.75|14111.75|9
1625701930000|2021-07-07 23:52:10|14232.99|14112.99|14233.08|14113.08|14234.02|14114.02|14232.99|14112.99|9
1625701940000|2021-07-07 23:52:20|14232.92|14112.92|14233.95|14113.95|14234.04|14114.04|14232.91|14112.91|10
1625701950000|2021-07-07 23:52:30|14233.88|14113.88|14233.9|14113.9|14233.96|14113.96|14233.41|14113.41|8
1625701960000|2021-07-07 23:52:40|14234.12|14114.12|14235.24|14115.24|14235.24|14115.24|14234.12|14114.12|10
1625701970000|2021-07-07 23:52:50|14235.12|14115.12|14234.88|14114.88|14235.24|14115.24|14234.88|14114.88|9
1625701980000|2021-07-07 23:53:00|14234.9|14114.9|14233.84|14113.84|14234.9|14114.9|14233.84|14113.84|10
1625701990000|2021-07-07 23:53:10|14232.85|14112.85|14231.76|14111.76|14232.98|14112.98|14231.71|14111.71|10
1625702000000|2021-07-07 23:53:20|14232.01|14112.01|14230.24|14110.24|14232.01|14112.01|14230.21|14110.21|9
1625702010000|2021-07-07 23:53:30|14230.08|14110.08|14225.08|14105.08|14230.08|14110.08|14225.08|14105.08|10
1625702020000|2021-07-07 23:53:40|14225.04|14105.04|14218.42|14098.42|14225.04|14105.04|14218.42|14098.42|10
1625702030000|2021-07-07 23:53:50|14218.43|14098.43|14213.09|14093.09|14218.43|14098.43|14212.51|14092.51|10
1625702040000|2021-07-07 23:54:00|14213.32|14093.32|14211.21|14091.21|14213.86|14093.86|14211.21|14091.21|10
1625702050000|2021-07-07 23:54:10|14210.42|14090.42|14206.39|14086.39|14210.42|14090.42|14206.39|14086.39|9
1625702060000|2021-07-07 23:54:20|14206.19|14086.19|14204.71|14084.71|14206.25|14086.25|14204.7|14084.7|10
1625702070000|2021-07-07 23:54:30|14204.8|14084.8|14202.84|14082.84|14205.15|14085.15|14202.84|14082.84|9
1625702080000|2021-07-07 23:54:40|14202.46|14082.46|14199.63|14079.63|14202.46|14082.46|14199.63|14079.63|10
1625702090000|2021-07-07 23:54:50|14199.55|14079.55|14196.11|14076.11|14199.55|14079.55|14196.11|14076.11|10
1625702100000|2021-07-07 23:55:00|14195.52|14075.52|14193.36|14073.36|14195.52|14075.52|14193.36|14073.36|10
1625702110000|2021-07-07 23:55:10|14193.84|14073.84|14192.72|14072.72|14194.59|14074.59|14192.72|14072.72|10
1625702120000|2021-07-07 23:55:20|14190.77|14070.77|14182.26|14062.26|14190.8|14070.8|14182.26|14062.26|10
1625702130000|2021-07-07 23:55:30|14181.47|14061.47|14179.22|14059.22|14181.47|14061.47|14179.22|14059.22|10
1625702140000|2021-07-07 23:55:40|14179|14059|14178.23|14058.23|14179.86|14059.86|14177.96|14057.96|10
1625702150000|2021-07-07 23:55:50|14177.61|14057.61|14177.1|14057.1|14178.51|14058.51|14177.1|14057.1|10
1625702160000|2021-07-07 23:56:00|14178.33|14058.33|14179.3|14059.3|14179.3|14059.3|14177.23|14057.23|10
1625702170000|2021-07-07 23:56:10|14180.01|14060.01|14178.8|14058.8|14180.11|14060.11|14178.8|14058.8|9
1625702180000|2021-07-07 23:56:20|14180.04|14060.04|14181.11|14061.11|14181.22|14061.22|14179.74|14059.74|10
1625702190000|2021-07-07 23:56:30|14181.62|14061.62|14180.05|14060.05|14182.31|14062.31|14180.05|14060.05|10
1625702200000|2021-07-07 23:56:40|14179.84|14059.84|14179.83|14059.83|14180.34|14060.34|14179.83|14059.83|10
1625702210000|2021-07-07 23:56:50|14179.79|14059.79|14179.33|14059.33|14179.79|14059.79|14178.73|14058.73|10
1625702220000|2021-07-07 23:57:00|14179.55|14059.55|14180.18|14060.18|14180.18|14060.18|14179.44|14059.44|9
1625702230000|2021-07-07 23:57:10|14180.9|14060.9|14180.51|14060.51|14180.9|14060.9|14180.04|14060.04|8
1625702240000|2021-07-07 23:57:20|14180.7|14060.7|14183.52|14063.52|14183.52|14063.52|14180.7|14060.7|9
1625702250000|2021-07-07 23:57:30|14183.61|14063.61|14183.4|14063.4|14183.61|14063.61|14183.31|14063.31|10
1625702260000|2021-07-07 23:57:40|14182.72|14062.72|14179.47|14059.47|14182.75|14062.75|14179.02|14059.02|10
1625702270000|2021-07-07 23:57:50|14179.37|14059.37|14179.04|14059.04|14179.55|14059.55|14178.41|14058.41|10
1625702280000|2021-07-07 23:58:00|14179.06|14059.06|14180.18|14060.18|14180.36|14060.36|14179.06|14059.06|9
1625702290000|2021-07-07 23:58:10|14180.6|14060.6|14180.08|14060.08|14180.6|14060.6|14179.97|14059.97|10
1625702300000|2021-07-07 23:58:20|14180.14|14060.14|14184.67|14064.67|14184.67|14064.67|14180.04|14060.04|10
1625702310000|2021-07-07 23:58:30|14185.4|14065.4|14186.79|14066.79|14186.79|14066.79|14185.08|14065.08|10
1625702320000|2021-07-07 23:58:40|14186.51|14066.51|14188.62|14068.62|14188.62|14068.62|14186.51|14066.51|10
1625702330000|2021-07-07 23:58:50|14189.19|14069.19|14189.74|14069.74|14190.04|14070.04|14188.57|14068.57|10
1625702340000|2021-07-07 23:59:00|14191.52|14071.52|14194.54|14074.54|14194.54|14074.54|14191.52|14071.52|10
1625702350000|2021-07-07 23:59:10|14195.19|14075.19|14196.81|14076.81|14196.81|14076.81|14194.42|14074.42|10
1625702360000|2021-07-07 23:59:20|14197.04|14077.04|14200.26|14080.26|14200.26|14080.26|14197.04|14077.04|10
1625702370000|2021-07-07 23:59:30|14200.22|14080.22|14200.61|14080.61|14201.03|14081.03|14200.22|14080.22|9
1625702380000|2021-07-07 23:59:40|14201.02|14081.02|14203.42|14083.42|14204.25|14084.25|14201.02|14081.02|10
1625702390000|2021-07-07 23:59:50|14203.41|14083.41|14204.31|14084.31|14204.78|14084.78|14203.41|14083.41|9
1625702400000|2021-07-08 00:00:00|14203.84|14083.84|14202.29|14082.29|14203.84|14083.84|14201.8|14081.8|10
1625702410000|2021-07-08 00:00:10|14200.51|14080.51|14193.91|14073.91|14200.51|14080.51|14193.91|14073.91|10
1625702420000|2021-07-08 00:00:20|14193.67|14073.67|14186.02|14066.02|14193.67|14073.67|14186.02|14066.02|10
1625702430000|2021-07-08 00:00:30|14186.81|14066.81|14173.51|14053.51|14186.81|14066.81|14173.51|14053.51|10
1625702440000|2021-07-08 00:00:40|14169.47|14049.47|14168|14048|14169.47|14049.47|14167.54|14047.54|10
1625702450000|2021-07-08 00:00:50|14165.44|14045.44|14167.73|14047.73|14168.13|14048.13|14165.25|14045.25|9
1625702460000|2021-07-08 00:01:00|14167.46|14047.46|14170.96|14050.96|14171.95|14051.95|14167.46|14047.46|10
1625702470000|2021-07-08 00:01:10|14171.56|14051.56|14176.35|14056.35|14176.55|14056.55|14171.56|14051.56|10
1625702480000|2021-07-08 00:01:20|14176.91|14056.91|14183|14063|14183.12|14063.12|14176.91|14056.91|10
1625702490000|2021-07-08 00:01:30|14184.03|14064.03|14180.74|14060.74|14184.03|14064.03|14180.74|14060.74|10
1625702500000|2021-07-08 00:01:40|14180.94|14060.94|14188.44|14068.44|14188.44|14068.44|14180.94|14060.94|10
1625702510000|2021-07-08 00:01:50|14189.87|14069.87|14193.66|14073.66|14194.19|14074.19|14189.87|14069.87|10
1625702520000|2021-07-08 00:02:00|14194.79|14074.79|14210.2|14090.2|14210.2|14090.2|14194.79|14074.79|10
1625702530000|2021-07-08 00:02:10|14212.85|14092.85|14222.12|14102.12|14222.9|14102.9|14212.85|14092.85|10
1625702540000|2021-07-08 00:02:20|14222.57|14102.57|14233.75|14113.75|14233.75|14113.75|14222.17|14102.17|10
1625702550000|2021-07-08 00:02:30|14233.28|14113.28|14222.91|14102.91|14233.28|14113.28|14222.75|14102.75|10
1625702560000|2021-07-08 00:02:40|14221.56|14101.56|14214.73|14094.73|14221.56|14101.56|14214.73|14094.73|9
1625702570000|2021-07-08 00:02:50|14213.73|14093.73|14214.65|14094.65|14216.56|14096.56|14213.07|14093.07|10
1625702580000|2021-07-08 00:03:00|14214.6|14094.6|14215.5|14095.5|14215.5|14095.5|14213.51|14093.51|10
1625702590000|2021-07-08 00:03:10|14216.03|14096.03|14213.9|14093.9|14217.19|14097.19|14213.9|14093.9|10
1625702600000|2021-07-08 00:03:20|14214.48|14094.48|14214.96|14094.96|14215.65|14095.65|14214|14094|10
1625702610000|2021-07-08 00:03:30|14215.25|14095.25|14217.55|14097.55|14217.55|14097.55|14215.25|14095.25|10
1625702620000|2021-07-08 00:03:40|14217.7|14097.7|14213.46|14093.46|14218.06|14098.06|14213.14|14093.14|9
1625702630000|2021-07-08 00:03:50|14213.29|14093.29|14210.5|14090.5|14213.29|14093.29|14210.24|14090.24|10
1625702640000|2021-07-08 00:04:00|14210.31|14090.31|14206.82|14086.82|14210.31|14090.31|14206.82|14086.82|10
1625702650000|2021-07-08 00:04:10|14206.66|14086.66|14201.06|14081.06|14206.7|14086.7|14201.06|14081.06|10
1625702660000|2021-07-08 00:04:20|14201.74|14081.74|14200.63|14080.63|14201.74|14081.74|14200.03|14080.03|10
1625702670000|2021-07-08 00:04:30|14200.18|14080.18|14201.7|14081.7|14201.77|14081.77|14200.18|14080.18|9
1625702680000|2021-07-08 00:04:40|14201.8|14081.8|14202.06|14082.06|14202.37|14082.37|14201.09|14081.09|10
1625702690000|2021-07-08 00:04:50|14202.36|14082.36|14205.84|14085.84|14206.2|14086.2|14202.36|14082.36|10
1625702700000|2021-07-08 00:05:00|14204.41|14084.41|14207.64|14087.64|14207.89|14087.89|14204.41|14084.41|10
1625702710000|2021-07-08 00:05:10|14208.79|14088.79|14208.23|14088.23|14208.79|14088.79|14207.56|14087.56|10
1625702720000|2021-07-08 00:05:20|14207.39|14087.39|14207.5|14087.5|14207.5|14087.5|14206.1|14086.1|10
1625702730000|2021-07-08 00:05:30|14207.18|14087.18|14206.19|14086.19|14207.78|14087.78|14206.03|14086.03|10
1625702740000|2021-07-08 00:05:40|14206.22|14086.22|14206.58|14086.58|14207.05|14087.05|14205.97|14085.97|10
1625702750000|2021-07-08 00:05:50|14206.86|14086.86|14208.7|14088.7|14209|14089|14206.86|14086.86|10
1625702760000|2021-07-08 00:06:00|14208.51|14088.51|14206.15|14086.15|14208.65|14088.65|14206.15|14086.15|10
1625702770000|2021-07-08 00:06:10|14204.52|14084.52|14203.17|14083.17|14204.52|14084.52|14202.96|14082.96|9
1625702780000|2021-07-08 00:06:20|14203.33|14083.33|14202.93|14082.93|14203.36|14083.36|14202.93|14082.93|10
1625702790000|2021-07-08 00:06:30|14203.3|14083.3|14203.47|14083.47|14203.47|14083.47|14201.57|14081.57|10
1625702800000|2021-07-08 00:06:40|14203.64|14083.64|14202.89|14082.89|14203.77|14083.77|14202.86|14082.86|10
1625702810000|2021-07-08 00:06:50|14202.1|14082.1|14202.77|14082.77|14203.07|14083.07|14202.1|14082.1|10
1625702820000|2021-07-08 00:07:00|14202.81|14082.81|14202.03|14082.03|14202.81|14082.81|14201.72|14081.72|10
1625702830000|2021-07-08 00:07:10|14201.84|14081.84|14202.31|14082.31|14202.39|14082.39|14201.84|14081.84|9
1625702840000|2021-07-08 00:07:20|14202.28|14082.28|14202.38|14082.38|14202.38|14082.38|14201.55|14081.55|10
1625702850000|2021-07-08 00:07:30|14202.43|14082.43|14202.47|14082.47|14203.2|14083.2|14202.43|14082.43|10
1625702860000|2021-07-08 00:07:40|14202.94|14082.94|14204.03|14084.03|14204.03|14084.03|14202.9|14082.9|9
1625702870000|2021-07-08 00:07:50|14205.28|14085.28|14209.92|14089.92|14209.92|14089.92|14205.28|14085.28|10
1625702880000|2021-07-08 00:08:00|14210.3|14090.3|14210.81|14090.81|14210.81|14090.81|14209.62|14089.62|9
1625702890000|2021-07-08 00:08:10|14211.16|14091.16|14213.35|14093.35|14213.47|14093.47|14211.16|14091.16|10
1625702900000|2021-07-08 00:08:20|14213.25|14093.25|14216.54|14096.54|14216.54|14096.54|14213.23|14093.23|10
1625702910000|2021-07-08 00:08:30|14216.67|14096.67|14219.9|14099.9|14219.9|14099.9|14216.67|14096.67|10
1625702920000|2021-07-08 00:08:40|14219.6|14099.6|14219.6|14099.6|14220.58|14100.58|14219.17|14099.17|10
1625702930000|2021-07-08 00:08:50|14218.89|14098.89|14216.44|14096.44|14218.89|14098.89|14216.44|14096.44|10
1625702940000|2021-07-08 00:09:00|14216.39|14096.39|14213.73|14093.73|14216.39|14096.39|14213.73|14093.73|10
1625702950000|2021-07-08 00:09:10|14212.65|14092.65|14205.73|14085.73|14212.65|14092.65|14205.73|14085.73|10
1625702960000|2021-07-08 00:09:20|14205.65|14085.65|14203.45|14083.45|14205.65|14085.65|14203.45|14083.45|10
1625702970000|2021-07-08 00:09:30|14202.79|14082.79|14202.44|14082.44|14204.29|14084.29|14202.33|14082.33|10
1625702980000|2021-07-08 00:09:40|14202.38|14082.38|14200.88|14080.88|14202.63|14082.63|14200.05|14080.05|10
1625702990000|2021-07-08 00:09:50|14201.61|14081.61|14203.46|14083.46|14203.93|14083.93|14201.61|14081.61|10
1625703000000|2021-07-08 00:10:00|14203.42|14083.42|14202.9|14082.9|14204.01|14084.01|14202.9|14082.9|9
1625703010000|2021-07-08 00:10:10|14202.74|14082.74|14202.76|14082.76|14202.76|14082.76|14201.63|14081.63|10
1625703020000|2021-07-08 00:10:20|14202.64|14082.64|14202.24|14082.24|14202.69|14082.69|14202.21|14082.21|8
1625703030000|2021-07-08 00:10:30|14202.16|14082.16|14201.84|14081.84|14202.73|14082.73|14201.84|14081.84|10
1625703040000|2021-07-08 00:10:40|14201.8|14081.8|14199.23|14079.23|14201.82|14081.82|14199.23|14079.23|10
1625703050000|2021-07-08 00:10:50|14198.87|14078.87|14197.45|14077.45|14199.04|14079.04|14197.44|14077.44|10
1625703060000|2021-07-08 00:11:00|14197.17|14077.17|14195.58|14075.58|14197.9|14077.9|14195.58|14075.58|9
1625703070000|2021-07-08 00:11:10|14195.97|14075.97|14193.68|14073.68|14195.97|14075.97|14193.68|14073.68|10
1625703080000|2021-07-08 00:11:20|14193.72|14073.72|14193.6|14073.6|14194.64|14074.64|14193.51|14073.51|10
1625703090000|2021-07-08 00:11:30|14193.16|14073.16|14190.6|14070.6|14193.16|14073.16|14190.6|14070.6|9
1625703100000|2021-07-08 00:11:40|14191.41|14071.41|14190.18|14070.18|14191.5|14071.5|14190.18|14070.18|10
1625703110000|2021-07-08 00:11:50|14190.1|14070.1|14189.11|14069.11|14190.1|14070.1|14189.02|14069.02|10
1625703120000|2021-07-08 00:12:00|14188.99|14068.99|14189.35|14069.35|14189.35|14069.35|14188.52|14068.52|9
1625703130000|2021-07-08 00:12:10|14189.32|14069.32|14188.61|14068.61|14189.4|14069.4|14188.61|14068.61|7
1625703140000|2021-07-08 00:12:20|14188.52|14068.52|14188.78|14068.78|14189.17|14069.17|14187.83|14067.83|10
1625703150000|2021-07-08 00:12:30|14187.74|14067.74|14186.67|14066.67|14187.74|14067.74|14186.59|14066.59|8
1625703160000|2021-07-08 00:12:40|14186.42|14066.42|14184.79|14064.79|14186.42|14066.42|14184.79|14064.79|10
1625703170000|2021-07-08 00:12:50|14183.86|14063.86|14178.55|14058.55|14183.86|14063.86|14178.55|14058.55|10
1625703180000|2021-07-08 00:13:00|14178.45|14058.45|14176.81|14056.81|14178.45|14058.45|14176.45|14056.45|10
1625703190000|2021-07-08 00:13:10|14176.45|14056.45|14173.64|14053.64|14176.64|14056.64|14173.64|14053.64|10
1625703200000|2021-07-08 00:13:20|14173.89|14053.89|14171.16|14051.16|14173.89|14053.89|14171.16|14051.16|10
1625703210000|2021-07-08 00:13:30|14171.06|14051.06|14170.33|14050.33|14171.64|14051.64|14170.33|14050.33|8
1625703220000|2021-07-08 00:13:40|14169.7|14049.7|14169.31|14049.31|14170.74|14050.74|14168.64|14048.64|10
1625703230000|2021-07-08 00:13:50|14165.43|14045.43|14161.31|14041.31|14165.43|14045.43|14161.1|14041.1|10
1625703240000|2021-07-08 00:14:00|14161.58|14041.58|14158.09|14038.09|14161.61|14041.61|14158.09|14038.09|10
1625703250000|2021-07-08 00:14:10|14157.95|14037.95|14156.98|14036.98|14158.19|14038.19|14156.98|14036.98|10
1625703260000|2021-07-08 00:14:20|14157.07|14037.07|14157.07|14037.07|14157.7|14037.7|14156.84|14036.84|9
1625703270000|2021-07-08 00:14:30|14156.73|14036.73|14156.11|14036.11|14157.64|14037.64|14156.11|14036.11|10
1625703280000|2021-07-08 00:14:40|14155.48|14035.48|14155.3|14035.3|14156.62|14036.62|14155.23|14035.23|10
1625703290000|2021-07-08 00:14:50|14155.75|14035.75|14153.99|14033.99|14155.75|14035.75|14153.41|14033.41|9
1625703300000|2021-07-08 00:15:00|14154.3|14034.3|14151.59|14031.59|14154.41|14034.41|14151.59|14031.59|10
1625703310000|2021-07-08 00:15:10|14151.1|14031.1|14150.91|14030.91|14151.32|14031.32|14150.07|14030.07|10
1625703320000|2021-07-08 00:15:20|14150.81|14030.81|14152.08|14032.08|14152.1|14032.1|14150.81|14030.81|9
1625703330000|2021-07-08 00:15:30|14152.32|14032.32|14153.87|14033.87|14153.87|14033.87|14152.32|14032.32|10
1625703340000|2021-07-08 00:15:40|14154.25|14034.25|14153.59|14033.59|14154.58|14034.58|14153.59|14033.59|10
1625703350000|2021-07-08 00:15:50|14153.75|14033.75|14142.22|14022.22|14153.75|14033.75|14142.22|14022.22|10
1625703360000|2021-07-08 00:16:00|14141.97|14021.97|14141.6|14021.6|14141.98|14021.98|14140.69|14020.69|10
1625703370000|2021-07-08 00:16:10|14143.11|14023.11|14140.38|14020.38|14143.3|14023.3|14140.38|14020.38|10
1625703380000|2021-07-08 00:16:20|14140.06|14020.06|14137.51|14017.51|14140.06|14020.06|14137.46|14017.46|10
1625703390000|2021-07-08 00:16:30|14137.5|14017.5|14131.75|14011.75|14137.5|14017.5|14131.75|14011.75|10
1625703400000|2021-07-08 00:16:40|14132.38|14012.38|14127.2|14007.2|14132.38|14012.38|14127.11|14007.11|10
1625703410000|2021-07-08 00:16:50|14127.15|14007.15|14127.7|14007.7|14127.7|14007.7|14126.06|14006.06|10
1625703420000|2021-07-08 00:17:00|14127.18|14007.18|14127.03|14007.03|14127.63|14007.63|14126.69|14006.69|10
1625703430000|2021-07-08 00:17:10|14128.08|14008.08|14124.51|14004.51|14128.54|14008.54|14124.51|14004.51|10
1625703440000|2021-07-08 00:17:20|14124.85|14004.85|14121.41|14001.41|14124.85|14004.85|14121.41|14001.41|9
1625703450000|2021-07-08 00:17:30|14120.67|14000.67|14120.41|14000.41|14121.66|14001.66|14118.06|13998.06|10
1625703460000|2021-07-08 00:17:40|14118.81|13998.81|14119.41|13999.41|14119.41|13999.41|14118.09|13998.09|10
1625703470000|2021-07-08 00:17:50|14119.89|13999.89|14123.74|14003.74|14123.74|14003.74|14119.89|13999.89|10
1625703480000|2021-07-08 00:18:00|14123.94|14003.94|14128.39|14008.39|14128.39|14008.39|14123.17|14003.17|10
1625703490000|2021-07-08 00:18:10|14128.64|14008.64|14134.28|14014.28|14134.28|14014.28|14128.64|14008.64|10
1625703500000|2021-07-08 00:18:20|14133.94|14013.94|14140.36|14020.36|14140.37|14020.37|14133.94|14013.94|10
1625703510000|2021-07-08 00:18:30|14140.42|14020.42|14142.88|14022.88|14142.88|14022.88|14139.98|14019.98|10
1625703520000|2021-07-08 00:18:40|14143.37|14023.37|14145.5|14025.5|14145.5|14025.5|14142.37|14022.37|10
1625703530000|2021-07-08 00:18:50|14146.34|14026.34|14149.24|14029.24|14149.24|14029.24|14145.5|14025.5|10
1625703540000|2021-07-08 00:19:00|14150.09|14030.09|14151.34|14031.34|14151.34|14031.34|14150.09|14030.09|10
1625703550000|2021-07-08 00:19:10|14151.84|14031.84|14151.06|14031.06|14152.27|14032.27|14150.58|14030.58|10
1625703560000|2021-07-08 00:19:20|14151|14031|14150.58|14030.58|14151|14031|14149.37|14029.37|10
1625703570000|2021-07-08 00:19:30|14150.73|14030.73|14148.85|14028.85|14151.77|14031.77|14148.85|14028.85|10
1625703580000|2021-07-08 00:19:40|14148.81|14028.81|14147.1|14027.1|14149.44|14029.44|14146.81|14026.81|10
1625703590000|2021-07-08 00:19:50|14147.23|14027.23|14143.5|14023.5|14147.23|14027.23|14143.5|14023.5|10
1625703600000|2021-07-08 00:20:00|14143.51|14023.51|14138.25|14018.25|14143.51|14023.51|14138.25|14018.25|10
1625703610000|2021-07-08 00:20:10|14138.67|14018.67|14131.45|14011.45|14138.67|14018.67|14131.45|14011.45|10
1625703620000|2021-07-08 00:20:20|14131.42|14011.42|14127.67|14007.67|14131.42|14011.42|14127.67|14007.67|10
1625703630000|2021-07-08 00:20:30|14127.41|14007.41|14125.84|14005.84|14127.41|14007.41|14125.6|14005.6|10
1625703640000|2021-07-08 00:20:40|14125.09|14005.09|14118.62|13998.62|14125.09|14005.09|14118.62|13998.62|10
1625703650000|2021-07-08 00:20:50|14118.67|13998.67|14118.57|13998.57|14119.72|13999.72|14118.41|13998.41|9
1625703660000|2021-07-08 00:21:00|14118.54|13998.54|14116.33|13996.33|14118.54|13998.54|14116.33|13996.33|10
1625703670000|2021-07-08 00:21:10|14116.46|13996.46|14111.56|13991.56|14117.17|13997.17|14111.56|13991.56|10
1625703680000|2021-07-08 00:21:20|14111.38|13991.38|14108.01|13988.01|14111.38|13991.38|14108.01|13988.01|10
1625703690000|2021-07-08 00:21:30|14107.98|13987.98|14102.6|13982.6|14107.98|13987.98|14102.6|13982.6|10
1625703700000|2021-07-08 00:21:40|14102.34|13982.34|14099.94|13979.94|14102.34|13982.34|14099.94|13979.94|10
1625703710000|2021-07-08 00:21:50|14099.15|13979.15|14098.99|13978.99|14100.9|13980.9|14098.68|13978.68|10
1625703720000|2021-07-08 00:22:00|14099.68|13979.68|14096.79|13976.79|14099.68|13979.68|14096.79|13976.79|9
1625703730000|2021-07-08 00:22:10|14096.4|13976.4|14093.73|13973.73|14096.4|13976.4|14093.65|13973.65|9
1625703740000|2021-07-08 00:22:20|14094.29|13974.29|14091.34|13971.34|14094.29|13974.29|14091.34|13971.34|10
1625703750000|2021-07-08 00:22:30|14091.16|13971.16|14087.71|13967.71|14091.52|13971.52|14087.71|13967.71|10
1625703760000|2021-07-08 00:22:40|14086.13|13966.13|14081.81|13961.81|14086.62|13966.62|14081.81|13961.81|10
1625703770000|2021-07-08 00:22:50|14079.19|13959.19|14057.37|13937.37|14079.19|13959.19|14054.39|13934.39|10
1625703780000|2021-07-08 00:23:00|14055.34|13935.34|14054.88|13934.88|14061.59|13941.59|14054.88|13934.88|10
1625703790000|2021-07-08 00:23:10|14054.59|13934.59|14054.34|13934.34|14054.59|13934.59|14052.67|13932.67|10
1625703800000|2021-07-08 00:23:20|14055.33|13935.33|14063.18|13943.18|14063.18|13943.18|14055.33|13935.33|10
1625703810000|2021-07-08 00:23:30|14063.68|13943.68|14068.5|13948.5|14069.61|13949.61|14063.68|13943.68|10
1625703820000|2021-07-08 00:23:40|14067.59|13947.59|14064.98|13944.98|14067.59|13947.59|14064.1|13944.1|10
1625703830000|2021-07-08 00:23:50|14065.28|13945.28|14066.39|13946.39|14066.62|13946.62|14064.58|13944.58|9
1625703840000|2021-07-08 00:24:00|14066.59|13946.59|14066.61|13946.61|14066.74|13946.74|14065.51|13945.51|10
1625703850000|2021-07-08 00:24:10|14067.23|13947.23|14071.39|13951.39|14071.39|13951.39|14067.23|13947.23|10
1625703860000|2021-07-08 00:24:20|14071.2|13951.2|14072.9|13952.9|14073.12|13953.12|14071.2|13951.2|10
1625703870000|2021-07-08 00:24:30|14072.87|13952.87|14074.9|13954.9|14074.96|13954.96|14072.87|13952.87|10
1625703880000|2021-07-08 00:24:40|14075.27|13955.27|14078.85|13958.85|14079.55|13959.55|14075.27|13955.27|10
1625703890000|2021-07-08 00:24:50|14079.5|13959.5|14080.01|13960.01|14080.86|13960.86|14078.48|13958.48|10
1625703900000|2021-07-08 00:25:00|14079.86|13959.86|14073.42|13953.42|14079.86|13959.86|14073.42|13953.42|10
1625703910000|2021-07-08 00:25:10|14073.1|13953.1|14069.22|13949.22|14073.1|13953.1|14069.12|13949.12|10
1625703920000|2021-07-08 00:25:20|14069.36|13949.36|14066.88|13946.88|14069.54|13949.54|14066.88|13946.88|10
1625703930000|2021-07-08 00:25:30|14066.24|13946.24|14062.13|13942.13|14066.24|13946.24|14062.13|13942.13|10
1625703940000|2021-07-08 00:25:40|14061.33|13941.33|14058.23|13938.23|14061.55|13941.55|14058.23|13938.23|10
1625703950000|2021-07-08 00:25:50|14058.36|13938.36|14052.68|13932.68|14058.36|13938.36|14052.68|13932.68|10
1625703960000|2021-07-08 00:26:00|14051.54|13931.54|14049.94|13929.94|14052.46|13932.46|14049.17|13929.17|10
1625703970000|2021-07-08 00:26:10|14048.2|13928.2|14038.2|13918.2|14048.2|13928.2|14038.2|13918.2|10
1625703980000|2021-07-08 00:26:20|14037.84|13917.84|14030.03|13910.03|14037.84|13917.84|14030.03|13910.03|10
1625703990000|2021-07-08 00:26:30|14030.1|13910.1|14014.2|13894.2|14030.1|13910.1|14014.2|13894.2|10
1625704000000|2021-07-08 00:26:40|14014.21|13894.21|14000.95|13880.95|14014.21|13894.21|14000.41|13880.41|10
1625704010000|2021-07-08 00:26:50|14000.99|13880.99|13997.57|13877.57|14002.06|13882.06|13997.57|13877.57|10
1625704020000|2021-07-08 00:27:00|13997.81|13877.81|13998.26|13878.26|13999.7|13879.7|13995.74|13875.74|10
1625704030000|2021-07-08 00:27:10|13997.86|13877.86|14000.87|13880.87|14000.87|13880.87|13997.86|13877.86|8
1625704040000|2021-07-08 00:27:20|14001.03|13881.03|13999.08|13879.08|14001.03|13881.03|13999.08|13879.08|10
1625704050000|2021-07-08 00:27:30|13999|13879|13995.86|13875.86|13999.07|13879.07|13995.86|13875.86|10
1625704060000|2021-07-08 00:27:40|13994.96|13874.96|13990.92|13870.92|13994.96|13874.96|13990.92|13870.92|9
1625704070000|2021-07-08 00:27:50|13989.48|13869.48|13980.19|13860.19|13989.48|13869.48|13980.19|13860.19|10
1625704080000|2021-07-08 00:28:00|13979.91|13859.91|13967.89|13847.89|13979.91|13859.91|13967.89|13847.89|10
1625704090000|2021-07-08 00:28:10|13966.16|13846.16|13960.73|13840.73|13966.16|13846.16|13959.91|13839.91|10
1625704100000|2021-07-08 00:28:20|13960.11|13840.11|13964.86|13844.86|13964.86|13844.86|13958.84|13838.84|10
1625704110000|2021-07-08 00:28:30|13965.77|13845.77|13972.43|13852.43|13972.9|13852.9|13965.77|13845.77|10
1625704120000|2021-07-08 00:28:40|13971.83|13851.83|13978.24|13858.24|13978.24|13858.24|13970.28|13850.28|10
1625704130000|2021-07-08 00:28:50|13978.54|13858.54|13989.73|13869.73|13989.73|13869.73|13978.54|13858.54|10
1625704140000|2021-07-08 00:29:00|13990.37|13870.37|13990.54|13870.54|13991.62|13871.62|13990.37|13870.37|10
1625704150000|2021-07-08 00:29:10|13990.96|13870.96|13986.43|13866.43|13991|13871|13986.43|13866.43|10
1625704160000|2021-07-08 00:29:20|13986.48|13866.48|13987.59|13867.59|13988.03|13868.03|13984.93|13864.93|10
1625704170000|2021-07-08 00:29:30|13987.15|13867.15|13988.54|13868.54|13988.54|13868.54|13986.42|13866.42|10
1625704180000|2021-07-08 00:29:40|13988.56|13868.56|13986.68|13866.68|13988.66|13868.66|13986.68|13866.68|10
1625704190000|2021-07-08 00:29:50|13987.35|13867.35|13983.58|13863.58|13987.35|13867.35|13983.34|13863.34|10
1625704200000|2021-07-08 00:30:00|13983.27|13863.27|13977.1|13857.1|13983.27|13863.27|13977.1|13857.1|10
1625704210000|2021-07-08 00:30:10|13976.97|13856.97|13964.18|13844.18|13976.97|13856.97|13964.18|13844.18|10
1625704220000|2021-07-08 00:30:20|13963.63|13843.63|13944.95|13824.95|13963.63|13843.63|13944.95|13824.95|10
1625704230000|2021-07-08 00:30:30|13944.05|13824.05|13925.18|13805.18|13944.05|13824.05|13925.18|13805.18|10
1625704240000|2021-07-08 00:30:40|13924.86|13804.86|13915.65|13795.65|13924.86|13804.86|13915.65|13795.65|10
1625704250000|2021-07-08 00:30:50|13914.26|13794.26|13908.84|13788.84|13915.06|13795.06|13908.82|13788.82|10
1625704260000|2021-07-08 00:31:00|13910.29|13790.29|13905.94|13785.94|13910.29|13790.29|13904.55|13784.55|10
1625704270000|2021-07-08 00:31:10|13905.8|13785.8|13898.23|13778.23|13905.8|13785.8|13898.23|13778.23|10
1625704280000|2021-07-08 00:31:20|13897.54|13777.54|13894.3|13774.3|13898.21|13778.21|13894.16|13774.16|10
1625704290000|2021-07-08 00:31:30|13893.01|13773.01|13889.24|13769.24|13893.01|13773.01|13888.12|13768.12|10
1625704300000|2021-07-08 00:31:40|13888.42|13768.42|13876.75|13756.75|13888.42|13768.42|13876.75|13756.75|10
1625704310000|2021-07-08 00:31:50|13875.21|13755.21|13879.11|13759.11|13879.11|13759.11|13873.61|13753.61|10
1625704320000|2021-07-08 00:32:00|13879.7|13759.7|13885.94|13765.94|13887.13|13767.13|13879.7|13759.7|10
1625704330000|2021-07-08 00:32:10|13885.74|13765.74|13886.95|13766.95|13886.97|13766.97|13885.74|13765.74|10
1625704340000|2021-07-08 00:32:20|13886.84|13766.84|13889.24|13769.24|13889.24|13769.24|13886.73|13766.73|10
1625704350000|2021-07-08 00:32:30|13889.42|13769.42|13886.88|13766.88|13890.5|13770.5|13885.66|13765.66|9
1625704360000|2021-07-08 00:32:40|13886.39|13766.39|13876.65|13756.65|13886.39|13766.39|13876.65|13756.65|10
1625704370000|2021-07-08 00:32:50|13876.64|13756.64|13878|13758|13878|13758|13874.72|13754.72|10
1625704380000|2021-07-08 00:33:00|13876.52|13756.52|13879.57|13759.57|13879.57|13759.57|13876.52|13756.52|10
1625704390000|2021-07-08 00:33:10|13879.62|13759.62|13874.03|13754.03|13879.69|13759.69|13874.03|13754.03|10
1625704400000|2021-07-08 00:33:20|13873.34|13753.34|13861.9|13741.9|13873.34|13753.34|13861.9|13741.9|10
1625704410000|2021-07-08 00:33:30|13860.38|13740.38|13849.7|13729.7|13860.38|13740.38|13849.7|13729.7|10
1625704420000|2021-07-08 00:33:40|13848.9|13728.9|13849.98|13729.98|13850.43|13730.43|13848.09|13728.09|10
1625704430000|2021-07-08 00:33:50|13851.18|13731.18|13847.88|13727.88|13851.18|13731.18|13846.87|13726.87|10
1625704440000|2021-07-08 00:34:00|13848.21|13728.21|13848.98|13728.98|13849.9|13729.9|13847.78|13727.78|9
1625704450000|2021-07-08 00:34:10|13848.96|13728.96|13851.19|13731.19|13851.19|13731.19|13848.64|13728.64|10
1625704460000|2021-07-08 00:34:20|13851.41|13731.41|13859.62|13739.62|13859.62|13739.62|13851.41|13731.41|10
1625704470000|2021-07-08 00:34:30|13859.81|13739.81|13870.32|13750.32|13870.32|13750.32|13859.78|13739.78|10
1625704480000|2021-07-08 00:34:40|13871.43|13751.43|13888.85|13768.85|13889.18|13769.18|13871.43|13751.43|10
1625704490000|2021-07-08 00:34:50|13890.07|13770.07|13891.34|13771.34|13891.34|13771.34|13889.28|13769.28|10
1625704500000|2021-07-08 00:35:00|13891.67|13771.67|13896.23|13776.23|13896.23|13776.23|13891.67|13771.67|10
1625704510000|2021-07-08 00:35:10|13897.47|13777.47|13898.38|13778.38|13898.38|13778.38|13897.22|13777.22|9
1625704520000|2021-07-08 00:35:20|13898.34|13778.34|13902.42|13782.42|13902.42|13782.42|13898.34|13778.34|10
1625704530000|2021-07-08 00:35:30|13902.78|13782.78|13899.86|13779.86|13902.86|13782.86|13898.99|13778.99|10
1625704540000|2021-07-08 00:35:40|13900.24|13780.24|13899.24|13779.24|13900.24|13780.24|13898.23|13778.23|9
1625704550000|2021-07-08 00:35:50|13899.13|13779.13|13897.71|13777.71|13900.05|13780.05|13897.71|13777.71|10
1625704560000|2021-07-08 00:36:00|13897.34|13777.34|13891.89|13771.89|13897.66|13777.66|13891.89|13771.89|10
1625704570000|2021-07-08 00:36:10|13891.36|13771.36|13887.46|13767.46|13891.36|13771.36|13887.21|13767.21|10
1625704580000|2021-07-08 00:36:20|13886.82|13766.82|13878.67|13758.67|13887.42|13767.42|13878.57|13758.57|10
1625704590000|2021-07-08 00:36:30|13877.9|13757.9|13871.32|13751.32|13877.9|13757.9|13871.32|13751.32|10
1625704600000|2021-07-08 00:36:40|13870.74|13750.74|13873.16|13753.16|13873.41|13753.41|13870.04|13750.04|10
1625704610000|2021-07-08 00:36:50|13873.37|13753.37|13875.06|13755.06|13875.06|13755.06|13873.37|13753.37|10
1625704620000|2021-07-08 00:37:00|13876.4|13756.4|13881.14|13761.14|13881.14|13761.14|13876.4|13756.4|10
1625704630000|2021-07-08 00:37:10|13881.63|13761.63|13880.38|13760.38|13882.03|13762.03|13880.38|13760.38|9
1625704640000|2021-07-08 00:37:20|13880.55|13760.55|13884.87|13764.87|13884.87|13764.87|13880.55|13760.55|10
1625704650000|2021-07-08 00:37:30|13885.53|13765.53|13886.73|13766.73|13886.73|13766.73|13885.53|13765.53|10
1625704660000|2021-07-08 00:37:40|13886.92|13766.92|13889.77|13769.77|13889.77|13769.77|13886.73|13766.73|10
1625704670000|2021-07-08 00:37:50|13890.63|13770.63|13901.47|13781.47|13901.47|13781.47|13890.63|13770.63|10
1625704680000|2021-07-08 00:38:00|13902.08|13782.08|13906.67|13786.67|13906.85|13786.85|13902.08|13782.08|10
1625704690000|2021-07-08 00:38:10|13906.62|13786.62|13908.8|13788.8|13908.8|13788.8|13904.31|13784.31|10
1625704700000|2021-07-08 00:38:20|13908.37|13788.37|13907.91|13787.91|13909.05|13789.05|13907.91|13787.91|10
1625704710000|2021-07-08 00:38:30|13907.59|13787.59|13905.43|13785.43|13908.41|13788.41|13905.36|13785.36|10
1625704720000|2021-07-08 00:38:40|13905.3|13785.3|13905.61|13785.61|13905.89|13785.89|13904.37|13784.37|10
1625704730000|2021-07-08 00:38:50|13906|13786|13905.89|13785.89|13906.7|13786.7|13905.89|13785.89|10
1625704740000|2021-07-08 00:39:00|13906.08|13786.08|13908.7|13788.7|13908.7|13788.7|13904.78|13784.78|10
1625704750000|2021-07-08 00:39:10|13910.08|13790.08|13908.65|13788.65|13910.64|13790.64|13908.65|13788.65|10
1625704760000|2021-07-08 00:39:20|13909.44|13789.44|13908.71|13788.71|13909.74|13789.74|13908.59|13788.59|10
1625704770000|2021-07-08 00:39:30|13908.06|13788.06|13906.78|13786.78|13908.57|13788.57|13906.26|13786.26|10
1625704780000|2021-07-08 00:39:40|13906.92|13786.92|13906.95|13786.95|13907.04|13787.04|13905.85|13785.85|10
1625704790000|2021-07-08 00:39:50|13906.8|13786.8|13905.15|13785.15|13906.8|13786.8|13905.15|13785.15|10
1625704800000|2021-07-08 00:40:00|13905.9|13785.9|13908.35|13788.35|13908.74|13788.74|13905.25|13785.25|10
1625704810000|2021-07-08 00:40:10|13908.04|13788.04|13909.57|13789.57|13909.73|13789.73|13908.04|13788.04|10
1625704820000|2021-07-08 00:40:20|13910.64|13790.64|13913.04|13793.04|13913.04|13793.04|13910.64|13790.64|9
1625704830000|2021-07-08 00:40:30|13913.65|13793.65|13916.62|13796.62|13916.62|13796.62|13913.65|13793.65|10
1625704840000|2021-07-08 00:40:40|13916.7|13796.7|13922.42|13802.42|13922.42|13802.42|13916.7|13796.7|10
1625704850000|2021-07-08 00:40:50|13922.97|13802.97|13925.67|13805.67|13925.67|13805.67|13922.97|13802.97|10
1625704860000|2021-07-08 00:41:00|13925.64|13805.64|13934.63|13814.63|13935.54|13815.54|13925.64|13805.64|10
1625704870000|2021-07-08 00:41:10|13934.93|13814.93|13936.43|13816.43|13936.43|13816.43|13934.27|13814.27|10
1625704880000|2021-07-08 00:41:20|13936.25|13816.25|13936.01|13816.01|13936.9|13816.9|13935.71|13815.71|10
1625704890000|2021-07-08 00:41:30|13936.32|13816.32|13941.06|13821.06|13941.06|13821.06|13936.32|13816.32|10
1625704900000|2021-07-08 00:41:40|13941.66|13821.66|13945.3|13825.3|13945.3|13825.3|13941.66|13821.66|9
1625704910000|2021-07-08 00:41:50|13945.36|13825.36|13943.96|13823.96|13946.17|13826.17|13943.96|13823.96|10
1625704920000|2021-07-08 00:42:00|13943.69|13823.69|13943.09|13823.09|13943.83|13823.83|13942.6|13822.6|10
1625704930000|2021-07-08 00:42:10|13943.28|13823.28|13940.35|13820.35|13943.36|13823.36|13940.35|13820.35|10
1625704940000|2021-07-08 00:42:20|13939.78|13819.78|13930.27|13810.27|13939.78|13819.78|13930.27|13810.27|10
1625704950000|2021-07-08 00:42:30|13930.35|13810.35|13929.02|13809.02|13931.07|13811.07|13929.02|13809.02|9
1625704960000|2021-07-08 00:42:40|13927.73|13807.73|13928.2|13808.2|13928.67|13808.67|13926.28|13806.28|10
1625704970000|2021-07-08 00:42:50|13928.5|13808.5|13925.72|13805.72|13928.5|13808.5|13925.55|13805.55|9
1625704980000|2021-07-08 00:43:00|13925.78|13805.78|13926.14|13806.14|13928.22|13808.22|13925.11|13805.11|10
1625704990000|2021-07-08 00:43:10|13926.33|13806.33|13932.88|13812.88|13933.03|13813.03|13926.33|13806.33|10
1625705000000|2021-07-08 00:43:20|13933.4|13813.4|13936.54|13816.54|13936.88|13816.88|13933.31|13813.31|10
1625705010000|2021-07-08 00:43:30|13936.5|13816.5|13938.36|13818.36|13938.36|13818.36|13936.3|13816.3|9
1625705020000|2021-07-08 00:43:40|13938.28|13818.28|13940.79|13820.79|13940.79|13820.79|13938.28|13818.28|10
1625705030000|2021-07-08 00:43:50|13941.05|13821.05|13942.17|13822.17|13942.17|13822.17|13940.95|13820.95|10
1625705040000|2021-07-08 00:44:00|13943.66|13823.66|13943.91|13823.91|13944.48|13824.48|13943.56|13823.56|10
1625705050000|2021-07-08 00:44:10|13943.37|13823.37|13941.98|13821.98|13944.06|13824.06|13941.98|13821.98|10
1625705060000|2021-07-08 00:44:20|13941.76|13821.76|13936.54|13816.54|13941.76|13821.76|13936.54|13816.54|9
1625705070000|2021-07-08 00:44:30|13936.46|13816.46|13935.34|13815.34|13936.46|13816.46|13934.9|13814.9|9
1625705080000|2021-07-08 00:44:40|13935.29|13815.29|13934.16|13814.16|13935.29|13815.29|13933.21|13813.21|8
1625705090000|2021-07-08 00:44:50|13934.19|13814.19|13933.24|13813.24|13934.87|13814.87|13933.24|13813.24|10
1625705100000|2021-07-08 00:45:00|13933.25|13813.25|13932.3|13812.3|13934.1|13814.1|13932.3|13812.3|10
1625705110000|2021-07-08 00:45:10|13931.33|13811.33|13929.75|13809.75|13931.33|13811.33|13929.33|13809.33|10
1625705120000|2021-07-08 00:45:20|13930.11|13810.11|13926.25|13806.25|13930.49|13810.49|13926.25|13806.25|10
1625705130000|2021-07-08 00:45:30|13926|13806|13922.08|13802.08|13926.34|13806.34|13922.08|13802.08|10
1625705140000|2021-07-08 00:45:40|13922.31|13802.31|13920.72|13800.72|13922.42|13802.42|13920.72|13800.72|10
1625705150000|2021-07-08 00:45:50|13920.68|13800.68|13918.34|13798.34|13921.08|13801.08|13918.34|13798.34|9
1625705160000|2021-07-08 00:46:00|13918.35|13798.35|13916.74|13796.74|13918.35|13798.35|13914.18|13794.18|10
1625705170000|2021-07-08 00:46:10|13916.9|13796.9|13922.27|13802.27|13922.27|13802.27|13916.9|13796.9|10
1625705180000|2021-07-08 00:46:20|13923.7|13803.7|13928.08|13808.08|13928.08|13808.08|13923.7|13803.7|10
1625705190000|2021-07-08 00:46:30|13928.12|13808.12|13931.41|13811.41|13932.03|13812.03|13928.12|13808.12|9
1625705200000|2021-07-08 00:46:40|13931.17|13811.17|13935.44|13815.44|13935.44|13815.44|13931.17|13811.17|10
1625705210000|2021-07-08 00:46:50|13936.21|13816.21|13939.03|13819.03|13939.03|13819.03|13936.21|13816.21|9
1625705220000|2021-07-08 00:47:00|13939.11|13819.11|13942.22|13822.22|13942.22|13822.22|13939.1|13819.1|10
1625705230000|2021-07-08 00:47:10|13944.19|13824.19|13956.89|13836.89|13956.89|13836.89|13944.19|13824.19|10
1625705240000|2021-07-08 00:47:20|13956.57|13836.57|13961.83|13841.83|13961.83|13841.83|13956.57|13836.57|10
1625705250000|2021-07-08 00:47:30|13961.99|13841.99|13962.46|13842.46|13963.45|13843.45|13961.95|13841.95|10
1625705260000|2021-07-08 00:47:40|13963.3|13843.3|13964.54|13844.54|13965.01|13845.01|13963.3|13843.3|10
1625705270000|2021-07-08 00:47:50|13964.17|13844.17|13964.05|13844.05|13964.35|13844.35|13962.97|13842.97|9
1625705280000|2021-07-08 00:48:00|13964.18|13844.18|13971.08|13851.08|13971.33|13851.33|13964.18|13844.18|10
1625705290000|2021-07-08 00:48:10|13970.29|13850.29|13969.56|13849.56|13970.79|13850.79|13967.88|13847.88|10
1625705300000|2021-07-08 00:48:20|13969.44|13849.44|13965.63|13845.63|13969.44|13849.44|13965.63|13845.63|10
1625705310000|2021-07-08 00:48:30|13965.58|13845.58|13966.64|13846.64|13966.64|13846.64|13965.31|13845.31|10
1625705320000|2021-07-08 00:48:40|13965.85|13845.85|13965.31|13845.31|13967.24|13847.24|13965.31|13845.31|10
1625705330000|2021-07-08 00:48:50|13965.36|13845.36|13966.31|13846.31|13966.31|13846.31|13965.36|13845.36|10
1625705340000|2021-07-08 00:49:00|13966.78|13846.78|13968.01|13848.01|13968.22|13848.22|13966.68|13846.68|10
1625705350000|2021-07-08 00:49:10|13966.91|13846.91|13964.41|13844.41|13966.91|13846.91|13964.41|13844.41|10
1625705360000|2021-07-08 00:49:20|13964.04|13844.04|13961.67|13841.67|13964.04|13844.04|13961.11|13841.11|9
1625705370000|2021-07-08 00:49:30|13961.75|13841.75|13966.32|13846.32|13966.32|13846.32|13961.75|13841.75|9
1625705380000|2021-07-08 00:49:40|13966.06|13846.06|13971.88|13851.88|13971.88|13851.88|13966.06|13846.06|10
1625705390000|2021-07-08 00:49:50|13971.86|13851.86|13970.8|13850.8|13971.86|13851.86|13968.99|13848.99|10
1625705400000|2021-07-08 00:50:00|13971.93|13851.93|13974.93|13854.93|13974.93|13854.93|13971.59|13851.59|9
1625705410000|2021-07-08 00:50:10|13976.38|13856.38|13977.22|13857.22|13977.22|13857.22|13976.15|13856.15|10
1625705420000|2021-07-08 00:50:20|13977.53|13857.53|13982.45|13862.45|13983.09|13863.09|13977.53|13857.53|10
1625705430000|2021-07-08 00:50:30|13981.56|13861.56|13982.41|13862.41|13982.41|13862.41|13981.14|13861.14|10
1625705440000|2021-07-08 00:50:40|13982.75|13862.75|13983.54|13863.54|13983.61|13863.61|13982.71|13862.71|10
1625705450000|2021-07-08 00:50:50|13983.59|13863.59|13978.86|13858.86|13983.63|13863.63|13978.86|13858.86|10
1625705460000|2021-07-08 00:51:00|13978.83|13858.83|13975.15|13855.15|13978.83|13858.83|13974.95|13854.95|10
1625705470000|2021-07-08 00:51:10|13975.19|13855.19|13975.55|13855.55|13975.73|13855.73|13975.11|13855.11|10
1625705480000|2021-07-08 00:51:20|13975.65|13855.65|13971.96|13851.96|13975.65|13855.65|13969.83|13849.83|10
1625705490000|2021-07-08 00:51:30|13972.21|13852.21|13968.07|13848.07|13972.21|13852.21|13968.07|13848.07|10
1625705500000|2021-07-08 00:51:40|13969.06|13849.06|13969.01|13849.01|13969.87|13849.87|13968.76|13848.76|10
1625705510000|2021-07-08 00:51:50|13968.33|13848.33|13963.51|13843.51|13968.33|13848.33|13963.51|13843.51|10
1625705520000|2021-07-08 00:52:00|13964.65|13844.65|13960.6|13840.6|13964.65|13844.65|13960.6|13840.6|9
1625705530000|2021-07-08 00:52:10|13960.4|13840.4|13956.83|13836.83|13960.4|13840.4|13956.83|13836.83|10
1625705540000|2021-07-08 00:52:20|13956.69|13836.69|13958.91|13838.91|13959.91|13839.91|13956.69|13836.69|9
1625705550000|2021-07-08 00:52:30|13958.97|13838.97|13957.6|13837.6|13958.97|13838.97|13957.6|13837.6|10
1625705560000|2021-07-08 00:52:40|13957.35|13837.35|13956.84|13836.84|13958.07|13838.07|13956.84|13836.84|10
1625705570000|2021-07-08 00:52:50|13956.95|13836.95|13956.75|13836.75|13957.43|13837.43|13956.5|13836.5|9
1625705580000|2021-07-08 00:53:00|13956.55|13836.55|13954.85|13834.85|13956.55|13836.55|13954.74|13834.74|10
1625705590000|2021-07-08 00:53:10|13954.78|13834.78|13953.5|13833.5|13954.78|13834.78|13953.5|13833.5|10
1625705600000|2021-07-08 00:53:20|13953.52|13833.52|13954.3|13834.3|13954.43|13834.43|13953.52|13833.52|9
1625705610000|2021-07-08 00:53:30|13954.28|13834.28|13953.27|13833.27|13954.31|13834.31|13953.27|13833.27|9
1625705620000|2021-07-08 00:53:40|13953.23|13833.23|13950.22|13830.22|13953.23|13833.23|13950.08|13830.08|10
1625705630000|2021-07-08 00:53:50|13950.05|13830.05|13950.03|13830.03|13950.49|13830.49|13949.98|13829.98|10
1625705640000|2021-07-08 00:54:00|13949.23|13829.23|13945.86|13825.86|13949.23|13829.23|13945.86|13825.86|9
1625705650000|2021-07-08 00:54:10|13944.23|13824.23|13940.14|13820.14|13944.23|13824.23|13940.14|13820.14|10
1625705660000|2021-07-08 00:54:20|13940.49|13820.49|13938.69|13818.69|13940.49|13820.49|13938.69|13818.69|10
1625705670000|2021-07-08 00:54:30|13939.01|13819.01|13938.97|13818.97|13939.1|13819.1|13938.52|13818.52|10
1625705680000|2021-07-08 00:54:40|13939.02|13819.02|13940.01|13820.01|13940.01|13820.01|13938.39|13818.39|10
1625705690000|2021-07-08 00:54:50|13941.15|13821.15|13945.6|13825.6|13945.6|13825.6|13941.15|13821.15|10
1625705700000|2021-07-08 00:55:00|13944.38|13824.38|13942.55|13822.55|13945.04|13825.04|13942.55|13822.55|10
1625705710000|2021-07-08 00:55:10|13941.43|13821.43|13939.38|13819.38|13941.43|13821.43|13938.96|13818.96|10
1625705720000|2021-07-08 00:55:20|13938.51|13818.51|13936.84|13816.84|13938.51|13818.51|13935.67|13815.67|10
1625705730000|2021-07-08 00:55:30|13936.66|13816.66|13935.61|13815.61|13937.09|13817.09|13935.61|13815.61|9
1625705740000|2021-07-08 00:55:40|13935.37|13815.37|13934.4|13814.4|13935.37|13815.37|13934.27|13814.27|10
1625705750000|2021-07-08 00:55:50|13933.36|13813.36|13932.25|13812.25|13933.36|13813.36|13931.91|13811.91|10
1625705760000|2021-07-08 00:56:00|13932.37|13812.37|13933.79|13813.79|13933.79|13813.79|13931.52|13811.52|10
1625705770000|2021-07-08 00:56:10|13934.1|13814.1|13934.69|13814.69|13934.69|13814.69|13934.1|13814.1|10
1625705780000|2021-07-08 00:56:20|13934.7|13814.7|13934.63|13814.63|13935.3|13815.3|13933.82|13813.82|10
1625705790000|2021-07-08 00:56:30|13935.62|13815.62|13934.79|13814.79|13936.06|13816.06|13934.79|13814.79|10
1625705800000|2021-07-08 00:56:40|13936.11|13816.11|13937.63|13817.63|13937.63|13817.63|13935.23|13815.23|10
1625705810000|2021-07-08 00:56:50|13937.82|13817.82|13940.79|13820.79|13940.79|13820.79|13937.82|13817.82|10
1625705820000|2021-07-08 00:57:00|13941.01|13821.01|13941.76|13821.76|13943.96|13823.96|13941.01|13821.01|10
1625705830000|2021-07-08 00:57:10|13941.55|13821.55|13933.05|13813.05|13941.55|13821.55|13933.05|13813.05|10
1625705840000|2021-07-08 00:57:20|13931.93|13811.93|13926.48|13806.48|13931.93|13811.93|13926.48|13806.48|10
1625705850000|2021-07-08 00:57:30|13924.56|13804.56|13916.94|13796.94|13924.56|13804.56|13916.94|13796.94|10
1625705860000|2021-07-08 00:57:40|13916.28|13796.28|13912.75|13792.75|13916.28|13796.28|13912.75|13792.75|10
1625705870000|2021-07-08 00:57:50|13912.55|13792.55|13911.58|13791.58|13912.56|13792.56|13911.58|13791.58|10
1625705880000|2021-07-08 00:58:00|13912.45|13792.45|13909.18|13789.18|13912.45|13792.45|13909.18|13789.18|10
1625705890000|2021-07-08 00:58:10|13908.99|13788.99|13910.05|13790.05|13910.06|13790.06|13908.77|13788.77|10
1625705900000|2021-07-08 00:58:20|13910.54|13790.54|13911.85|13791.85|13911.85|13791.85|13910.54|13790.54|10
1625705910000|2021-07-08 00:58:30|13912.89|13792.89|13914.58|13794.58|13915.4|13795.4|13912.89|13792.89|10
1625705920000|2021-07-08 00:58:40|13914.96|13794.96|13915.25|13795.25|13916.52|13796.52|13914.85|13794.85|10
1625705930000|2021-07-08 00:58:50|13915.08|13795.08|13914.94|13794.94|13915.41|13795.41|13914.93|13794.93|10
1625705940000|2021-07-08 00:59:00|13914.47|13794.47|13912.64|13792.64|13914.6|13794.6|13912.43|13792.43|10
1625705950000|2021-07-08 00:59:10|13912.73|13792.73|13912.31|13792.31|13912.86|13792.86|13911.76|13791.76|9
1625705960000|2021-07-08 00:59:20|13912.07|13792.07|13911.75|13791.75|13912.27|13792.27|13911.71|13791.71|10
1625705970000|2021-07-08 00:59:30|13910.9|13790.9|13911.31|13791.31|13911.54|13791.54|13910.9|13790.9|7
1625705980000|2021-07-08 00:59:40|13911.23|13791.23|13904.99|13784.99|13911.23|13791.23|13904.99|13784.99|9
1625705990000|2021-07-08 00:59:50|13903.95|13783.95|13897.27|13777.27|13903.95|13783.95|13897.27|13777.27|10
1625706000000|2021-07-08 01:00:00|13896.92|13776.92|13888.4|13768.4|13896.92|13776.92|13888.4|13768.4|10
1625706010000|2021-07-08 01:00:10|13886.41|13766.41|13884.94|13764.94|13886.7|13766.7|13882.1|13762.1|10
1625706020000|2021-07-08 01:00:20|13885.46|13765.46|13886.97|13766.97|13886.97|13766.97|13885.46|13765.46|10
1625706030000|2021-07-08 01:00:30|13887.55|13767.55|13891.27|13771.27|13891.35|13771.35|13886.39|13766.39|10
1625706040000|2021-07-08 01:00:40|13892.03|13772.03|13895.08|13775.08|13895.87|13775.87|13892.03|13772.03|10
1625706050000|2021-07-08 01:00:50|13895.38|13775.38|13900.34|13780.34|13900.34|13780.34|13895.38|13775.38|10
1625706060000|2021-07-08 01:01:00|13899.49|13779.49|13899.07|13779.07|13899.49|13779.49|13898.07|13778.07|10
1625706070000|2021-07-08 01:01:10|13899.17|13779.17|13904.8|13784.8|13904.8|13784.8|13899.17|13779.17|10
1625706080000|2021-07-08 01:01:20|13905.67|13785.67|13912.13|13792.13|13912.33|13792.33|13905.67|13785.67|10
1625706090000|2021-07-08 01:01:30|13912.52|13792.52|13917.83|13797.83|13917.83|13797.83|13912.52|13792.52|10
1625706100000|2021-07-08 01:01:40|13920.03|13800.03|13924.42|13804.42|13924.42|13804.42|13920.03|13800.03|10
1625706110000|2021-07-08 01:01:50|13925.1|13805.1|13927.15|13807.15|13927.15|13807.15|13925.1|13805.1|9
1625706120000|2021-07-08 01:02:00|13927.2|13807.2|13928.02|13808.02|13928.7|13808.7|13927.2|13807.2|10
1625706130000|2021-07-08 01:02:10|13928.08|13808.08|13929.75|13809.75|13929.75|13809.75|13927.14|13807.14|10
1625706140000|2021-07-08 01:02:20|13930.3|13810.3|13931.94|13811.94|13931.94|13811.94|13930.25|13810.25|10
1625706150000|2021-07-08 01:02:30|13932.43|13812.43|13933.7|13813.7|13933.7|13813.7|13931.43|13811.43|9
1625706160000|2021-07-08 01:02:40|13933.67|13813.67|13934.52|13814.52|13934.52|13814.52|13933.65|13813.65|10
1625706170000|2021-07-08 01:02:50|13934.7|13814.7|13935.99|13815.99|13936.51|13816.51|13934.68|13814.68|10
1625706180000|2021-07-08 01:03:00|13938.81|13818.81|13941.37|13821.37|13941.37|13821.37|13938.73|13818.73|10
1625706190000|2021-07-08 01:03:10|13941.12|13821.12|13940.73|13820.73|13941.12|13821.12|13940.61|13820.61|10
1625706200000|2021-07-08 01:03:20|13941.52|13821.52|13938.45|13818.45|13941.75|13821.75|13938.34|13818.34|10
1625706210000|2021-07-08 01:03:30|13938.22|13818.22|13937.96|13817.96|13938.89|13818.89|13937.76|13817.76|10
1625706220000|2021-07-08 01:03:40|13938|13818|13943.58|13823.58|13943.58|13823.58|13938|13818|10
1625706230000|2021-07-08 01:03:50|13943.66|13823.66|13945.72|13825.72|13948.71|13828.71|13943.66|13823.66|10
1625706240000|2021-07-08 01:04:00|13946.1|13826.1|13945.77|13825.77|13946.1|13826.1|13944.67|13824.67|9
1625706250000|2021-07-08 01:04:10|13945.67|13825.67|13946.22|13826.22|13946.22|13826.22|13944.31|13824.31|9
1625706260000|2021-07-08 01:04:20|13946.24|13826.24|13946.86|13826.86|13946.86|13826.86|13945.86|13825.86|9
1625706270000|2021-07-08 01:04:30|13947.04|13827.04|13949.18|13829.18|13949.18|13829.18|13947.04|13827.04|10
1625706280000|2021-07-08 01:04:40|13950.69|13830.69|13956.6|13836.6|13956.6|13836.6|13950.69|13830.69|10
1625706290000|2021-07-08 01:04:50|13956.58|13836.58|13962.48|13842.48|13962.58|13842.58|13956.58|13836.58|10
1625706300000|2021-07-08 01:05:00|13963.39|13843.39|13964.92|13844.92|13965|13845|13963.39|13843.39|10
1625706310000|2021-07-08 01:05:10|13965.24|13845.24|13968.96|13848.96|13969.19|13849.19|13965.24|13845.24|10
1625706320000|2021-07-08 01:05:20|13969.11|13849.11|13969.49|13849.49|13970.37|13850.37|13969.11|13849.11|10
1625706330000|2021-07-08 01:05:30|13969.48|13849.48|13969.38|13849.38|13969.71|13849.71|13969.26|13849.26|10
1625706340000|2021-07-08 01:05:40|13969.08|13849.08|13973.88|13853.88|13973.88|13853.88|13969.08|13849.08|9
1625706350000|2021-07-08 01:05:50|13976.53|13856.53|13983.91|13863.91|13983.91|13863.91|13976.53|13856.53|10
1625706360000|2021-07-08 01:06:00|13983.89|13863.89|13987.75|13867.75|13988.03|13868.03|13983.89|13863.89|10
1625706370000|2021-07-08 01:06:10|13987.18|13867.18|13982.89|13862.89|13987.18|13867.18|13982.89|13862.89|10
1625706380000|2021-07-08 01:06:20|13982.58|13862.58|13977.81|13857.81|13982.58|13862.58|13977.81|13857.81|10
1625706390000|2021-07-08 01:06:30|13977.24|13857.24|13977.75|13857.75|13978.3|13858.3|13976.45|13856.45|10
1625706400000|2021-07-08 01:06:40|13977.76|13857.76|13981.39|13861.39|13981.39|13861.39|13977.76|13857.76|10
1625706410000|2021-07-08 01:06:50|13981.97|13861.97|13982.38|13862.38|13982.38|13862.38|13980.5|13860.5|10
1625706420000|2021-07-08 01:07:00|13982.22|13862.22|13981.21|13861.21|13982.22|13862.22|13980.6|13860.6|10
1625706430000|2021-07-08 01:07:10|13981.03|13861.03|13981.16|13861.16|13981.37|13861.37|13980.77|13860.77|9
1625706440000|2021-07-08 01:07:20|13980.5|13860.5|13980.49|13860.49|13980.87|13860.87|13979.65|13859.65|9
1625706450000|2021-07-08 01:07:30|13980.46|13860.46|13978.86|13858.86|13980.46|13860.46|13977.83|13857.83|10
1625706460000|2021-07-08 01:07:40|13978.46|13858.46|13983.93|13863.93|13983.93|13863.93|13978.02|13858.02|10
1625706470000|2021-07-08 01:07:50|13985.13|13865.13|13988.09|13868.09|13988.57|13868.57|13985.13|13865.13|10
1625706480000|2021-07-08 01:08:00|13987.9|13867.9|13986.7|13866.7|13989.06|13869.06|13986.7|13866.7|10
1625706490000|2021-07-08 01:08:10|13986.86|13866.86|13992.21|13872.21|13992.21|13872.21|13986.71|13866.71|10
1625706500000|2021-07-08 01:08:20|13992.68|13872.68|13997.95|13877.95|13997.95|13877.95|13992.68|13872.68|10
1625706510000|2021-07-08 01:08:30|13997.99|13877.99|13998.91|13878.91|13998.94|13878.94|13997.88|13877.88|10
1625706520000|2021-07-08 01:08:40|13999.44|13879.44|14003.13|13883.13|14003.13|13883.13|13999.44|13879.44|10
1625706530000|2021-07-08 01:08:50|14002.83|13882.83|14007.89|13887.89|14007.89|13887.89|14002.83|13882.83|10
1625706540000|2021-07-08 01:09:00|14008.28|13888.28|14013.08|13893.08|14013.08|13893.08|14008.28|13888.28|10
1625706550000|2021-07-08 01:09:10|14013.09|13893.09|14014.39|13894.39|14014.39|13894.39|14012.46|13892.46|10
1625706560000|2021-07-08 01:09:20|14014.81|13894.81|14020.37|13900.37|14020.37|13900.37|14014.49|13894.49|10
1625706570000|2021-07-08 01:09:30|14020.23|13900.23|14021.26|13901.26|14021.92|13901.92|14020.09|13900.09|10
1625706580000|2021-07-08 01:09:40|14021.38|13901.38|14022.52|13902.52|14023.06|13903.06|14021.38|13901.38|9
1625706590000|2021-07-08 01:09:50|14022.41|13902.41|14025.62|13905.62|14025.62|13905.62|14022.41|13902.41|9
1625706600000|2021-07-08 01:10:00|14026.09|13906.09|14027.86|13907.86|14029.11|13909.11|14026.09|13906.09|10
1625706610000|2021-07-08 01:10:10|14027.5|13907.5|14022.84|13902.84|14027.5|13907.5|14022.27|13902.27|10
1625706620000|2021-07-08 01:10:20|14022.09|13902.09|14018.08|13898.08|14022.09|13902.09|14018.08|13898.08|10
1625706630000|2021-07-08 01:10:30|14018.01|13898.01|14016.07|13896.07|14018.01|13898.01|14015.84|13895.84|8
1625706640000|2021-07-08 01:10:40|14015.12|13895.12|14011.22|13891.22|14015.12|13895.12|14011.22|13891.22|9
1625706650000|2021-07-08 01:10:50|14011.19|13891.19|14008.79|13888.79|14011.19|13891.19|14008.79|13888.79|9
1625706660000|2021-07-08 01:11:00|14008.42|13888.42|14006.53|13886.53|14008.52|13888.52|14006.53|13886.53|10
1625706670000|2021-07-08 01:11:10|14006.49|13886.49|14002.21|13882.21|14006.49|13886.49|14002.21|13882.21|10
1625706680000|2021-07-08 01:11:20|14002.25|13882.25|14001.3|13881.3|14003.24|13883.24|14001.3|13881.3|9
1625706690000|2021-07-08 01:11:30|14000.51|13880.51|13998.77|13878.77|14000.51|13880.51|13998.77|13878.77|9
1625706700000|2021-07-08 01:11:40|13998.7|13878.7|13998.39|13878.39|13998.74|13878.74|13998.39|13878.39|9
1625706710000|2021-07-08 01:11:50|13998.41|13878.41|14002.09|13882.09|14002.09|13882.09|13998.41|13878.41|10
1625706720000|2021-07-08 01:12:00|14002.56|13882.56|14007.43|13887.43|14007.43|13887.43|14002.56|13882.56|10
1625706730000|2021-07-08 01:12:10|14007.51|13887.51|14007.94|13887.94|14008.01|13888.01|14007.08|13887.08|10
1625706740000|2021-07-08 01:12:20|14008|13888|14009.85|13889.85|14009.85|13889.85|14008|13888|10
1625706750000|2021-07-08 01:12:30|14011.19|13891.19|14010.13|13890.13|14011.19|13891.19|14009.18|13889.18|9
1625706760000|2021-07-08 01:12:40|14011.79|13891.79|14017.05|13897.05|14017.05|13897.05|14011.79|13891.79|10
1625706770000|2021-07-08 01:12:50|14017.35|13897.35|14020.06|13900.06|14020.35|13900.35|14017.35|13897.35|8
1625706780000|2021-07-08 01:13:00|14020.78|13900.78|14025.48|13905.48|14025.56|13905.56|14020.78|13900.78|10
1625706790000|2021-07-08 01:13:10|14025.64|13905.64|14026.75|13906.75|14027.86|13907.86|14025.64|13905.64|10
1625706800000|2021-07-08 01:13:20|14026.52|13906.52|14025.74|13905.74|14026.66|13906.66|14024.94|13904.94|9
1625706810000|2021-07-08 01:13:30|14025.86|13905.86|14025.09|13905.09|14025.86|13905.86|14023.86|13903.86|10
1625706820000|2021-07-08 01:13:40|14025.05|13905.05|14023.36|13903.36|14025.34|13905.34|14023.36|13903.36|9
1625706830000|2021-07-08 01:13:50|14023.27|13903.27|14024.72|13904.72|14024.85|13904.85|14023.27|13903.27|9
1625706840000|2021-07-08 01:14:00|14024.83|13904.83|14025.36|13905.36|14025.71|13905.71|14024.48|13904.48|10
1625706850000|2021-07-08 01:14:10|14025.55|13905.55|14026.12|13906.12|14026.14|13906.14|14025.55|13905.55|8
1625706860000|2021-07-08 01:14:20|14025.97|13905.97|14026.56|13906.56|14026.81|13906.81|14025.97|13905.97|8
1625706870000|2021-07-08 01:14:30|14026.86|13906.86|14026.57|13906.57|14026.86|13906.86|14026.24|13906.24|9
1625706880000|2021-07-08 01:14:40|14026.5|13906.5|14025.86|13905.86|14026.56|13906.56|14025.86|13905.86|9
1625706890000|2021-07-08 01:14:50|14025.78|13905.78|14023.97|13903.97|14026.04|13906.04|14023.97|13903.97|10
1625706900000|2021-07-08 01:15:00|14023.85|13903.85|14022.18|13902.18|14023.99|13903.99|14022.18|13902.18|10
1625706910000|2021-07-08 01:15:10|14021.56|13901.56|14019.16|13899.16|14021.56|13901.56|14019.16|13899.16|10
1625706920000|2021-07-08 01:15:20|14019.13|13899.13|14016.41|13896.41|14019.13|13899.13|14016.41|13896.41|10
1625706930000|2021-07-08 01:15:30|14016.01|13896.01|14012.26|13892.26|14016.28|13896.28|14012.26|13892.26|9
1625706940000|2021-07-08 01:15:40|14011.14|13891.14|14010.22|13890.22|14011.14|13891.14|14009|13889|10
1625706950000|2021-07-08 01:15:50|14009.53|13889.53|14008.83|13888.83|14009.53|13889.53|14008.83|13888.83|8
1625706960000|2021-07-08 01:16:00|14007.91|13887.91|14008.41|13888.41|14008.75|13888.75|14007.91|13887.91|8
1625706970000|2021-07-08 01:16:10|14008.45|13888.45|14006.16|13886.16|14008.45|13888.45|14006.16|13886.16|9
1625706980000|2021-07-08 01:16:20|14005.51|13885.51|14001.42|13881.42|14005.51|13885.51|14001.42|13881.42|10
1625706990000|2021-07-08 01:16:30|14000.65|13880.65|13997.58|13877.58|14000.65|13880.65|13997.58|13877.58|10
1625707000000|2021-07-08 01:16:40|13996.26|13876.26|13993.28|13873.28|13996.26|13876.26|13993.28|13873.28|9
1625707010000|2021-07-08 01:16:50|13992.72|13872.72|13993.38|13873.38|13993.55|13873.55|13992.72|13872.72|9
1625707020000|2021-07-08 01:17:00|13993.35|13873.35|13993.33|13873.33|13993.76|13873.76|13992.64|13872.64|10
1625707030000|2021-07-08 01:17:10|13992.33|13872.33|13991.88|13871.88|13992.33|13872.33|13991.88|13871.88|10
1625707040000|2021-07-08 01:17:20|13992.53|13872.53|13990.44|13870.44|13992.59|13872.59|13990.44|13870.44|10
1625707050000|2021-07-08 01:17:30|13991.41|13871.41|13990.42|13870.42|13991.42|13871.42|13990.42|13870.42|10
1625707060000|2021-07-08 01:17:40|13990.32|13870.32|13989.53|13869.53|13990.32|13870.32|13988.8|13868.8|10
1625707070000|2021-07-08 01:17:50|13989.69|13869.69|13991.21|13871.21|13991.38|13871.38|13989.6|13869.6|9
1625707080000|2021-07-08 01:18:00|13992.07|13872.07|13995.65|13875.65|13995.86|13875.86|13992.07|13872.07|10
1625707090000|2021-07-08 01:18:10|13996.03|13876.03|13996.99|13876.99|13997.3|13877.3|13995.88|13875.88|10
1625707100000|2021-07-08 01:18:20|13996.96|13876.96|13993.38|13873.38|13996.96|13876.96|13993.38|13873.38|10
1625707110000|2021-07-08 01:18:30|13991.82|13871.82|13994.45|13874.45|13994.45|13874.45|13991.82|13871.82|9
1625707120000|2021-07-08 01:18:40|13994.62|13874.62|13995.07|13875.07|13995.07|13875.07|13994.31|13874.31|10
1625707130000|2021-07-08 01:18:50|13995.17|13875.17|13996.48|13876.48|13997.22|13877.22|13995.16|13875.16|10
1625707140000|2021-07-08 01:19:00|13996.36|13876.36|13996.26|13876.26|13997.83|13877.83|13995.98|13875.98|10
1625707150000|2021-07-08 01:19:10|13995.49|13875.49|13993.77|13873.77|13995.49|13875.49|13993.22|13873.22|10
1625707160000|2021-07-08 01:19:20|13993.48|13873.48|13997.43|13877.43|13997.43|13877.43|13993.35|13873.35|10
1625707170000|2021-07-08 01:19:30|13998.68|13878.68|14000.76|13880.76|14000.76|13880.76|13998.68|13878.68|10
1625707180000|2021-07-08 01:19:40|14001.01|13881.01|14003.84|13883.84|14003.84|13883.84|14000.93|13880.93|9
1625707190000|2021-07-08 01:19:50|14003.82|13883.82|14004.68|13884.68|14004.68|13884.68|14003.5|13883.5|10
1625707200000|2021-07-08 01:20:00|14004.75|13884.75|14006.72|13886.72|14006.72|13886.72|14004.49|13884.49|10
1625707210000|2021-07-08 01:20:10|14005.92|13885.92|14007.07|13887.07|14007.49|13887.49|14005.92|13885.92|7
1625707220000|2021-07-08 01:20:20|14007.18|13887.18|14004.03|13884.03|14007.18|13887.18|14004.03|13884.03|9
1625707230000|2021-07-08 01:20:30|14003.95|13883.95|14000.67|13880.67|14003.95|13883.95|14000.67|13880.67|10
1625707240000|2021-07-08 01:20:40|14000.03|13880.03|13996.83|13876.83|14000.03|13880.03|13996.38|13876.38|10
1625707250000|2021-07-08 01:20:50|13997.08|13877.08|13995.88|13875.88|13997.09|13877.09|13995.72|13875.72|10
1625707260000|2021-07-08 01:21:00|13995.68|13875.68|13989.89|13869.89|13995.7|13875.7|13989.89|13869.89|10
1625707270000|2021-07-08 01:21:10|13989.76|13869.76|13985.84|13865.84|13989.76|13869.76|13985.84|13865.84|10
1625707280000|2021-07-08 01:21:20|13985.77|13865.77|13983.31|13863.31|13985.77|13865.77|13982.55|13862.55|9
1625707290000|2021-07-08 01:21:30|13983.34|13863.34|13981.76|13861.76|13983.34|13863.34|13981.76|13861.76|10
1625707300000|2021-07-08 01:21:40|13981.77|13861.77|13979.29|13859.29|13981.77|13861.77|13978.6|13858.6|10
1625707310000|2021-07-08 01:21:50|13979.06|13859.06|13977.38|13857.38|13979.13|13859.13|13976.71|13856.71|10
1625707320000|2021-07-08 01:22:00|13977.46|13857.46|13976.67|13856.67|13977.46|13857.46|13975.61|13855.61|9
1625707330000|2021-07-08 01:22:10|13976.62|13856.62|13977.81|13857.81|13977.81|13857.81|13975.82|13855.82|10
1625707340000|2021-07-08 01:22:20|13978.14|13858.14|13978.59|13858.59|13978.61|13858.61|13977.73|13857.73|10
1625707350000|2021-07-08 01:22:30|13978.34|13858.34|13976.79|13856.79|13978.34|13858.34|13976.79|13856.79|8
1625707360000|2021-07-08 01:22:40|13975.63|13855.63|13975.46|13855.46|13975.67|13855.67|13974.85|13854.85|10
1625707370000|2021-07-08 01:22:50|13975.11|13855.11|13972.84|13852.84|13975.11|13855.11|13972.84|13852.84|9
1625707380000|2021-07-08 01:23:00|13971.93|13851.93|13967.86|13847.86|13971.93|13851.93|13967.86|13847.86|9
1625707390000|2021-07-08 01:23:10|13967.73|13847.73|13965.16|13845.16|13967.73|13847.73|13965.16|13845.16|10
1625707400000|2021-07-08 01:23:20|13965.14|13845.14|13964.27|13844.27|13965.17|13845.17|13963.97|13843.97|10
1625707410000|2021-07-08 01:23:30|13964.18|13844.18|13964.52|13844.52|13964.68|13844.68|13963.86|13843.86|9
1625707420000|2021-07-08 01:23:40|13965.12|13845.12|13965.02|13845.02|13965.88|13845.88|13964.64|13844.64|9
1625707430000|2021-07-08 01:23:50|13964.99|13844.99|13964.68|13844.68|13965.46|13845.46|13964.63|13844.63|10
1625707440000|2021-07-08 01:24:00|13964.9|13844.9|13965.26|13845.26|13965.32|13845.32|13964.9|13844.9|8
1625707450000|2021-07-08 01:24:10|13965.14|13845.14|13961.77|13841.77|13965.14|13845.14|13961.77|13841.77|9
1625707460000|2021-07-08 01:24:20|13961.2|13841.2|13959.33|13839.33|13961.2|13841.2|13958.89|13838.89|10
1625707470000|2021-07-08 01:24:30|13959.65|13839.65|13959.52|13839.52|13959.65|13839.65|13959.38|13839.38|10
1625707480000|2021-07-08 01:24:40|13959.56|13839.56|13958.84|13838.84|13959.56|13839.56|13958.84|13838.84|10
1625707490000|2021-07-08 01:24:50|13958.9|13838.9|13958.55|13838.55|13959.41|13839.41|13958.01|13838.01|10
1625707500000|2021-07-08 01:25:00|13959.02|13839.02|13961.71|13841.71|13961.71|13841.71|13958.8|13838.8|10
1625707510000|2021-07-08 01:25:10|13962.19|13842.19|13963.51|13843.51|13964.56|13844.56|13962.19|13842.19|9
1625707520000|2021-07-08 01:25:20|13963.18|13843.18|13963.74|13843.74|13965.26|13845.26|13963.09|13843.09|10
1625707530000|2021-07-08 01:25:30|13963.5|13843.5|13961.9|13841.9|13963.5|13843.5|13961.24|13841.24|9
1625707540000|2021-07-08 01:25:40|13961.85|13841.85|13957.75|13837.75|13961.85|13841.85|13957.75|13837.75|10
1625707550000|2021-07-08 01:25:50|13957.16|13837.16|13954.08|13834.08|13957.16|13837.16|13953.26|13833.26|10
1625707560000|2021-07-08 01:26:00|13954.22|13834.22|13954.78|13834.78|13954.97|13834.97|13953.28|13833.28|10
1625707570000|2021-07-08 01:26:10|13954.7|13834.7|13953.54|13833.54|13954.73|13834.73|13953.54|13833.54|10
1625707580000|2021-07-08 01:26:20|13953.34|13833.34|13949.85|13829.85|13953.34|13833.34|13949.85|13829.85|10
1625707590000|2021-07-08 01:26:30|13949.65|13829.65|13950.57|13830.57|13950.93|13830.93|13949.15|13829.15|10
1625707600000|2021-07-08 01:26:40|13950.73|13830.73|13945.39|13825.39|13950.73|13830.73|13945.39|13825.39|10
1625707610000|2021-07-08 01:26:50|13945.51|13825.51|13945.28|13825.28|13946.18|13826.18|13945.28|13825.28|9
1625707620000|2021-07-08 01:27:00|13944.72|13824.72|13944.99|13824.99|13944.99|13824.99|13943.07|13823.07|10
1625707630000|2021-07-08 01:27:10|13944.91|13824.91|13945.61|13825.61|13945.64|13825.64|13944.91|13824.91|9
1625707640000|2021-07-08 01:27:20|13945.63|13825.63|13945.45|13825.45|13946.27|13826.27|13945.19|13825.19|10
1625707650000|2021-07-08 01:27:30|13945.5|13825.5|13945.56|13825.56|13945.56|13825.56|13945.04|13825.04|10
1625707660000|2021-07-08 01:27:40|13945.66|13825.66|13946.82|13826.82|13946.82|13826.82|13945.66|13825.66|9
1625707670000|2021-07-08 01:27:50|13946.77|13826.77|13949.08|13829.08|13949.08|13829.08|13946.53|13826.53|10
1625707680000|2021-07-08 01:28:00|13949.42|13829.42|13951.2|13831.2|13951.41|13831.41|13949.42|13829.42|10
1625707690000|2021-07-08 01:28:10|13951.44|13831.44|13952.71|13832.71|13952.71|13832.71|13951.44|13831.44|10
1625707700000|2021-07-08 01:28:20|13952.63|13832.63|13951.41|13831.41|13952.75|13832.75|13951.41|13831.41|10
1625707710000|2021-07-08 01:28:30|13951.15|13831.15|13950.13|13830.13|13952.07|13832.07|13950.13|13830.13|10
1625707720000|2021-07-08 01:28:40|13950.2|13830.2|13951.94|13831.94|13951.94|13831.94|13950.19|13830.19|10
1625707730000|2021-07-08 01:28:50|13953.6|13833.6|13956.89|13836.89|13956.89|13836.89|13953.6|13833.6|10
1625707740000|2021-07-08 01:29:00|13957.15|13837.15|13956.05|13836.05|13957.71|13837.71|13956.05|13836.05|9
1625707750000|2021-07-08 01:29:10|13955.86|13835.86|13953.46|13833.46|13955.86|13835.86|13953|13833|10
1625707760000|2021-07-08 01:29:20|13954.3|13834.3|13952.93|13832.93|13954.61|13834.61|13952.91|13832.91|10
1625707770000|2021-07-08 01:29:30|13952.48|13832.48|13950.11|13830.11|13952.48|13832.48|13950.11|13830.11|9
1625707780000|2021-07-08 01:29:40|13949.41|13829.41|13946.27|13826.27|13949.41|13829.41|13946.08|13826.08|10
1625707790000|2021-07-08 01:29:50|13946.59|13826.59|13948.23|13828.23|13948.6|13828.6|13946.59|13826.59|10
1625707800000|2021-07-08 01:30:00|13948.49|13828.49|13949.09|13829.09|13949.24|13829.24|13948.41|13828.41|10
1625707810000|2021-07-08 01:30:10|13948.95|13828.95|13948.22|13828.22|13948.95|13828.95|13948.06|13828.06|10
1625707820000|2021-07-08 01:30:20|13948.67|13828.67|13949.15|13829.15|13949.3|13829.3|13948.58|13828.58|10
1625707830000|2021-07-08 01:30:30|13949.28|13829.28|13947.36|13827.36|13949.28|13829.28|13947.36|13827.36|9
1625707840000|2021-07-08 01:30:40|13947.4|13827.4|13945.15|13825.15|13947.4|13827.4|13945.15|13825.15|9
1625707850000|2021-07-08 01:30:50|13945.04|13825.04|13943.55|13823.55|13945.73|13825.73|13943.55|13823.55|10
1625707860000|2021-07-08 01:31:00|13943.45|13823.45|13940.82|13820.82|13943.45|13823.45|13940.82|13820.82|10
1625707870000|2021-07-08 01:31:10|13941.62|13821.62|13941.57|13821.57|13941.62|13821.62|13941.13|13821.13|9
1625707880000|2021-07-08 01:31:20|13941.38|13821.38|13938.44|13818.44|13941.38|13821.38|13938.44|13818.44|9
1625707890000|2021-07-08 01:31:30|13938.55|13818.55|13933.99|13813.99|13938.55|13818.55|13933.97|13813.97|10
1625707900000|2021-07-08 01:31:40|13933.8|13813.8|13931.46|13811.46|13933.8|13813.8|13931.46|13811.46|10
1625707910000|2021-07-08 01:31:50|13931.41|13811.41|13930.26|13810.26|13931.41|13811.41|13930.26|13810.26|9
1625707920000|2021-07-08 01:32:00|13930.04|13810.04|13929.04|13809.04|13930.04|13810.04|13928.66|13808.66|8
1625707930000|2021-07-08 01:32:10|13928.99|13808.99|13929.75|13809.75|13930.02|13810.02|13928.94|13808.94|9
1625707940000|2021-07-08 01:32:20|13929.36|13809.36|13929.6|13809.6|13929.6|13809.6|13927.92|13807.92|10
1625707950000|2021-07-08 01:32:30|13931.48|13811.48|13932.94|13812.94|13933.66|13813.66|13931.43|13811.43|10
1625707960000|2021-07-08 01:32:40|13933.18|13813.18|13935.57|13815.57|13935.57|13815.57|13933.18|13813.18|10
1625707970000|2021-07-08 01:32:50|13936.29|13816.29|13937.53|13817.53|13937.53|13817.53|13935.45|13815.45|10
1625707980000|2021-07-08 01:33:00|13937.73|13817.73|13939.21|13819.21|13939.21|13819.21|13937.73|13817.73|9
1625707990000|2021-07-08 01:33:10|13940.08|13820.08|13944.18|13824.18|13944.18|13824.18|13940|13820|10
1625708000000|2021-07-08 01:33:20|13944.7|13824.7|13948.73|13828.73|13948.73|13828.73|13944.7|13824.7|10
1625708010000|2021-07-08 01:33:30|13949.17|13829.17|13952.73|13832.73|13954.24|13834.24|13949.17|13829.17|10
1625708020000|2021-07-08 01:33:40|13952.72|13832.72|13953.15|13833.15|13954.32|13834.32|13952.72|13832.72|10
1625708030000|2021-07-08 01:33:50|13953.29|13833.29|13956.82|13836.82|13957.09|13837.09|13953.29|13833.29|10
1625708040000|2021-07-08 01:34:00|13957.11|13837.11|13957.16|13837.16|13958.1|13838.1|13957.11|13837.11|10
1625708050000|2021-07-08 01:34:10|13957.29|13837.29|13958.44|13838.44|13958.44|13838.44|13957.29|13837.29|10
1625708060000|2021-07-08 01:34:20|13958.42|13838.42|13959.36|13839.36|13959.36|13839.36|13957.76|13837.76|9
1625708070000|2021-07-08 01:34:30|13959.59|13839.59|13962.79|13842.79|13962.79|13842.79|13959.59|13839.59|10
1625708080000|2021-07-08 01:34:40|13962.55|13842.55|13965.72|13845.72|13965.72|13845.72|13961.77|13841.77|10
1625708090000|2021-07-08 01:34:50|13966.3|13846.3|13970.52|13850.52|13970.52|13850.52|13966.3|13846.3|10
1625708100000|2021-07-08 01:35:00|13970.14|13850.14|13967.96|13847.96|13970.14|13850.14|13967.85|13847.85|10
1625708110000|2021-07-08 01:35:10|13967.71|13847.71|13968.7|13848.7|13968.7|13848.7|13966.76|13846.76|10
1625708120000|2021-07-08 01:35:20|13968.79|13848.79|13971.33|13851.33|13971.33|13851.33|13968.79|13848.79|10
1625708130000|2021-07-08 01:35:30|13972.37|13852.37|13972.65|13852.65|13973.47|13853.47|13972.37|13852.37|9
1625708140000|2021-07-08 01:35:40|13972.69|13852.69|13974.6|13854.6|13974.6|13854.6|13972.69|13852.69|10
1625708150000|2021-07-08 01:35:50|13974.9|13854.9|13978.57|13858.57|13978.57|13858.57|13974.9|13854.9|10
1625708160000|2021-07-08 01:36:00|13979.16|13859.16|13983.28|13863.28|13983.28|13863.28|13979.16|13859.16|10
1625708170000|2021-07-08 01:36:10|13983.38|13863.38|13984.73|13864.73|13984.73|13864.73|13982.57|13862.57|10
1625708180000|2021-07-08 01:36:20|13984.68|13864.68|13983.67|13863.67|13984.68|13864.68|13983.67|13863.67|10
1625708190000|2021-07-08 01:36:30|13983.68|13863.68|13984.27|13864.27|13984.53|13864.53|13983.54|13863.54|10
1625708200000|2021-07-08 01:36:40|13984.13|13864.13|13986.13|13866.13|13986.24|13866.24|13984.13|13864.13|9
1625708210000|2021-07-08 01:36:50|13986.06|13866.06|13986.97|13866.97|13986.97|13866.97|13985.78|13865.78|9
1625708220000|2021-07-08 01:37:00|13987.2|13867.2|13994.24|13874.24|13994.64|13874.64|13987.2|13867.2|10
1625708230000|2021-07-08 01:37:10|13995.04|13875.04|13997.2|13877.2|13997.2|13877.2|13995.04|13875.04|10
1625708240000|2021-07-08 01:37:20|13996.66|13876.66|13997.48|13877.48|13998.23|13878.23|13996.45|13876.45|9
1625708250000|2021-07-08 01:37:30|13997.27|13877.27|13994.92|13874.92|13997.27|13877.27|13994.92|13874.92|10
1625708260000|2021-07-08 01:37:40|13994.43|13874.43|13995.12|13875.12|13996.29|13876.29|13994.43|13874.43|9
1625708270000|2021-07-08 01:37:50|13992.98|13872.98|13986.19|13866.19|13992.98|13872.98|13986.19|13866.19|10
1625708280000|2021-07-08 01:38:00|13984.94|13864.94|13975.91|13855.91|13984.94|13864.94|13975.91|13855.91|10
1625708290000|2021-07-08 01:38:10|13975.32|13855.32|13973.41|13853.41|13975.41|13855.41|13973.41|13853.41|10
1625708300000|2021-07-08 01:38:20|13973.23|13853.23|13970.18|13850.18|13973.58|13853.58|13970.02|13850.02|10
1625708310000|2021-07-08 01:38:30|13969.73|13849.73|13967.74|13847.74|13969.73|13849.73|13967.67|13847.67|10
1625708320000|2021-07-08 01:38:40|13968.07|13848.07|13969.15|13849.15|13969.15|13849.15|13967.48|13847.48|10
1625708330000|2021-07-08 01:38:50|13969.86|13849.86|13969.68|13849.68|13969.86|13849.86|13969.05|13849.05|10
1625708340000|2021-07-08 01:39:00|13969.75|13849.75|13971.88|13851.88|13971.88|13851.88|13969.75|13849.75|9
1625708350000|2021-07-08 01:39:10|13972.51|13852.51|13976.58|13856.58|13976.58|13856.58|13972.35|13852.35|10
1625708360000|2021-07-08 01:39:20|13976.9|13856.9|13980.16|13860.16|13980.45|13860.45|13976.9|13856.9|10
1625708370000|2021-07-08 01:39:30|13980.88|13860.88|13984.76|13864.76|13984.76|13864.76|13980.51|13860.51|10
1625708380000|2021-07-08 01:39:40|13984.95|13864.95|13986.34|13866.34|13986.61|13866.61|13984.32|13864.32|10
1625708390000|2021-07-08 01:39:50|13987.59|13867.59|13990.07|13870.07|13990.4|13870.4|13987.59|13867.59|9
1625708400000|2021-07-08 01:40:00|13990.51|13870.51|13991.53|13871.53|13991.68|13871.68|13990.51|13870.51|10
1625708410000|2021-07-08 01:40:10|13991.61|13871.61|13991.99|13871.99|13992.18|13872.18|13991.28|13871.28|10
1625708420000|2021-07-08 01:40:20|13993.02|13873.02|13995.57|13875.57|13997.06|13877.06|13993.02|13873.02|10
1625708430000|2021-07-08 01:40:30|13995.54|13875.54|13994.93|13874.93|13995.69|13875.69|13994.93|13874.93|8
1625708440000|2021-07-08 01:40:40|13995.29|13875.29|13995.61|13875.61|13996.48|13876.48|13995.29|13875.29|10
1625708450000|2021-07-08 01:40:50|13994.88|13874.88|13992.17|13872.17|13994.88|13874.88|13992.17|13872.17|10
1625708460000|2021-07-08 01:41:00|13992.25|13872.25|13991.81|13871.81|13992.25|13872.25|13990.86|13870.86|9
1625708470000|2021-07-08 01:41:10|13991.57|13871.57|13989.49|13869.49|13991.57|13871.57|13989.49|13869.49|10
1625708480000|2021-07-08 01:41:20|13988.39|13868.39|13986.66|13866.66|13988.39|13868.39|13986.44|13866.44|9
1625708490000|2021-07-08 01:41:30|13986.52|13866.52|13983.26|13863.26|13986.56|13866.56|13983.26|13863.26|10
1625708500000|2021-07-08 01:41:40|13982.79|13862.79|13975.18|13855.18|13982.79|13862.79|13975.18|13855.18|9
1625708510000|2021-07-08 01:41:50|13974.71|13854.71|13969.9|13849.9|13974.71|13854.71|13969.9|13849.9|9
1625708520000|2021-07-08 01:42:00|13969.15|13849.15|13968.86|13848.86|13969.21|13849.21|13968.62|13848.62|10
1625708530000|2021-07-08 01:42:10|13969.78|13849.78|13970.96|13850.96|13970.96|13850.96|13968.84|13848.84|10
1625708540000|2021-07-08 01:42:20|13971.5|13851.5|13971.43|13851.43|13972.06|13852.06|13971.39|13851.39|10
1625708550000|2021-07-08 01:42:30|13971.33|13851.33|13969.26|13849.26|13971.33|13851.33|13969.11|13849.11|9
1625708560000|2021-07-08 01:42:40|13968.69|13848.69|13966.64|13846.64|13968.69|13848.69|13966.6|13846.6|9
1625708570000|2021-07-08 01:42:50|13966.38|13846.38|13963.81|13843.81|13966.38|13846.38|13963.81|13843.81|10
1625708580000|2021-07-08 01:43:00|13963.75|13843.75|13958.29|13838.29|13963.75|13843.75|13958.29|13838.29|9
1625708590000|2021-07-08 01:43:10|13958.17|13838.17|13956.49|13836.49|13958.19|13838.19|13956.49|13836.49|10
1625708600000|2021-07-08 01:43:20|13956.23|13836.23|13955.59|13835.59|13956.23|13836.23|13955|13835|10
1625708610000|2021-07-08 01:43:30|13955.62|13835.62|13956.12|13836.12|13957.41|13837.41|13955.62|13835.62|10
1625708620000|2021-07-08 01:43:40|13957.1|13837.1|13957.3|13837.3|13957.37|13837.37|13956.75|13836.75|10
1625708630000|2021-07-08 01:43:50|13957.16|13837.16|13954.25|13834.25|13957.16|13837.16|13954.25|13834.25|10
1625708640000|2021-07-08 01:44:00|13953.88|13833.88|13953.73|13833.73|13953.88|13833.88|13952.5|13832.5|9
1625708650000|2021-07-08 01:44:10|13954.04|13834.04|13953.66|13833.66|13954.67|13834.67|13953.6|13833.6|10
1625708660000|2021-07-08 01:44:20|13953.53|13833.53|13954.58|13834.58|13954.58|13834.58|13952.21|13832.21|9
1625708670000|2021-07-08 01:44:30|13953.86|13833.86|13952.91|13832.91|13954.38|13834.38|13952.88|13832.88|10
1625708680000|2021-07-08 01:44:40|13952.88|13832.88|13951.6|13831.6|13952.88|13832.88|13951.6|13831.6|10
1625708690000|2021-07-08 01:44:50|13951.23|13831.23|13951.21|13831.21|13951.27|13831.27|13950.5|13830.5|10
1625708700000|2021-07-08 01:45:00|13951.75|13831.75|13950.5|13830.5|13952.16|13832.16|13950.5|13830.5|10
1625708710000|2021-07-08 01:45:10|13949.68|13829.68|13947.3|13827.3|13949.68|13829.68|13947.19|13827.19|10
1625708720000|2021-07-08 01:45:20|13947.18|13827.18|13942.2|13822.2|13947.18|13827.18|13942.2|13822.2|10
1625708730000|2021-07-08 01:45:30|13941.9|13821.9|13941.11|13821.11|13941.95|13821.95|13940.83|13820.83|10
1625708740000|2021-07-08 01:45:40|13941.07|13821.07|13944.58|13824.58|13944.58|13824.58|13940.83|13820.83|10
1625708750000|2021-07-08 01:45:50|13944.9|13824.9|13950.09|13830.09|13950.09|13830.09|13944.9|13824.9|9
1625708760000|2021-07-08 01:46:00|13950.03|13830.03|13952.11|13832.11|13952.54|13832.54|13949.7|13829.7|10
1625708770000|2021-07-08 01:46:10|13951.42|13831.42|13950.44|13830.44|13951.42|13831.42|13949.67|13829.67|10
1625708780000|2021-07-08 01:46:20|13950.37|13830.37|13949.69|13829.69|13950.37|13830.37|13949.49|13829.49|10
1625708790000|2021-07-08 01:46:30|13949.32|13829.32|13947.42|13827.42|13949.32|13829.32|13947.42|13827.42|10
1625708800000|2021-07-08 01:46:40|13947.36|13827.36|13943.86|13823.86|13947.36|13827.36|13943.86|13823.86|10
1625708810000|2021-07-08 01:46:50|13943.49|13823.49|13943.79|13823.79|13944.61|13824.61|13943.38|13823.38|10
1625708820000|2021-07-08 01:47:00|13943.84|13823.84|13946.47|13826.47|13946.47|13826.47|13943.65|13823.65|10
1625708830000|2021-07-08 01:47:10|13946.71|13826.71|13951.18|13831.18|13951.36|13831.36|13946.71|13826.71|10
1625708840000|2021-07-08 01:47:20|13951.33|13831.33|13956.61|13836.61|13956.61|13836.61|13951.33|13831.33|10
1625708850000|2021-07-08 01:47:30|13958.04|13838.04|13959.88|13839.88|13959.88|13839.88|13958.04|13838.04|10
1625708860000|2021-07-08 01:47:40|13961|13841|13965.05|13845.05|13965.05|13845.05|13961|13841|10
1625708870000|2021-07-08 01:47:50|13965.31|13845.31|13967.5|13847.5|13967.5|13847.5|13965.31|13845.31|9
1625708880000|2021-07-08 01:48:00|13968.42|13848.42|13973.15|13853.15|13973.15|13853.15|13968.23|13848.23|10
1625708890000|2021-07-08 01:48:10|13973.23|13853.23|13977.44|13857.44|13977.47|13857.47|13973.23|13853.23|10
1625708900000|2021-07-08 01:48:20|13977.41|13857.41|13975.66|13855.66|13977.41|13857.41|13974.91|13854.91|10
1625708910000|2021-07-08 01:48:30|13974.84|13854.84|13968.05|13848.05|13974.84|13854.84|13968.05|13848.05|10
1625708920000|2021-07-08 01:48:40|13968.41|13848.41|13969.93|13849.93|13969.93|13849.93|13967.64|13847.64|9
1625708930000|2021-07-08 01:48:50|13970.55|13850.55|13971.65|13851.65|13971.71|13851.71|13970.5|13850.5|8
1625708940000|2021-07-08 01:49:00|13972.44|13852.44|13970.09|13850.09|13972.44|13852.44|13969.79|13849.79|9
1625708950000|2021-07-08 01:49:10|13969.74|13849.74|13970.41|13850.41|13970.41|13850.41|13969.09|13849.09|10
1625708960000|2021-07-08 01:49:20|13970.51|13850.51|13968.26|13848.26|13970.51|13850.51|13968.03|13848.03|10
1625708970000|2021-07-08 01:49:30|13968.06|13848.06|13967.47|13847.47|13968.06|13848.06|13967.06|13847.06|9
1625708980000|2021-07-08 01:49:40|13966.82|13846.82|13969.88|13849.88|13969.88|13849.88|13966.82|13846.82|10
1625708990000|2021-07-08 01:49:50|13970.11|13850.11|13972.04|13852.04|13972.04|13852.04|13970.11|13850.11|10
1625709000000|2021-07-08 01:50:00|13972.1|13852.1|13971.57|13851.57|13972.1|13852.1|13971.34|13851.34|10
1625709010000|2021-07-08 01:50:10|13970.98|13850.98|13971.75|13851.75|13972.43|13852.43|13970.98|13850.98|10
1625709020000|2021-07-08 01:50:20|13971.9|13851.9|13972.09|13852.09|13972.09|13852.09|13971.48|13851.48|10
1625709030000|2021-07-08 01:50:30|13971.41|13851.41|13974.79|13854.79|13974.79|13854.79|13971.41|13851.41|10
1625709040000|2021-07-08 01:50:40|13975.33|13855.33|13973.31|13853.31|13975.33|13855.33|13973.31|13853.31|10
1625709050000|2021-07-08 01:50:50|13973.35|13853.35|13975.36|13855.36|13975.36|13855.36|13973.25|13853.25|10
1625709060000|2021-07-08 01:51:00|13975.58|13855.58|13975.51|13855.51|13975.74|13855.74|13974.99|13854.99|10
1625709070000|2021-07-08 01:51:10|13976.48|13856.48|13977.31|13857.31|13978.1|13858.1|13976.4|13856.4|10
1625709080000|2021-07-08 01:51:20|13977.36|13857.36|13979.44|13859.44|13979.44|13859.44|13977.36|13857.36|10
1625709090000|2021-07-08 01:51:30|13979.83|13859.83|13980.13|13860.13|13981.52|13861.52|13979.83|13859.83|9
1625709100000|2021-07-08 01:51:40|13980.95|13860.95|13980.65|13860.65|13981.14|13861.14|13980.63|13860.63|9
1625709110000|2021-07-08 01:51:50|13980.66|13860.66|13979.57|13859.57|13980.66|13860.66|13979.57|13859.57|9
1625709120000|2021-07-08 01:52:00|13979.56|13859.56|13979.7|13859.7|13979.86|13859.86|13979.56|13859.56|9
1625709130000|2021-07-08 01:52:10|13980|13860|13982.39|13862.39|13982.51|13862.51|13980|13860|10
1625709140000|2021-07-08 01:52:20|13982.05|13862.05|13983.86|13863.86|13984.14|13864.14|13982.05|13862.05|10
1625709150000|2021-07-08 01:52:30|13984.2|13864.2|13987.48|13867.48|13987.48|13867.48|13984.2|13864.2|10
1625709160000|2021-07-08 01:52:40|13988.79|13868.79|13992.41|13872.41|13992.45|13872.45|13988.79|13868.79|10
1625709170000|2021-07-08 01:52:50|13992.69|13872.69|13995.79|13875.79|13995.79|13875.79|13992.69|13872.69|10
1625709180000|2021-07-08 01:53:00|13995.92|13875.92|13994.73|13874.73|13996.83|13876.83|13994.59|13874.59|10
1625709190000|2021-07-08 01:53:10|13993.99|13873.99|13992.06|13872.06|13993.99|13873.99|13992.06|13872.06|10
1625709200000|2021-07-08 01:53:20|13992.01|13872.01|13990.76|13870.76|13992.01|13872.01|13990.76|13870.76|10
1625709210000|2021-07-08 01:53:30|13990.71|13870.71|13989.24|13869.24|13990.71|13870.71|13989.24|13869.24|10
1625709220000|2021-07-08 01:53:40|13989.19|13869.19|13988.83|13868.83|13990.13|13870.13|13988.83|13868.83|10
1625709230000|2021-07-08 01:53:50|13988.49|13868.49|13983.98|13863.98|13988.49|13868.49|13983.98|13863.98|10
1625709240000|2021-07-08 01:54:00|13983.25|13863.25|13984.72|13864.72|13984.72|13864.72|13983.25|13863.25|10
1625709250000|2021-07-08 01:54:10|13984.81|13864.81|13985.81|13865.81|13985.81|13865.81|13984.1|13864.1|10
1625709260000|2021-07-08 01:54:20|13985.48|13865.48|13986.35|13866.35|13987.08|13867.08|13985.48|13865.48|10
1625709270000|2021-07-08 01:54:30|13986.14|13866.14|13986.75|13866.75|13987.91|13867.91|13986.14|13866.14|10
1625709280000|2021-07-08 01:54:40|13987.14|13867.14|13987.69|13867.69|13987.8|13867.8|13986.89|13866.89|10
1625709290000|2021-07-08 01:54:50|13987.52|13867.52|13986.47|13866.47|13987.67|13867.67|13986.47|13866.47|10
1625709300000|2021-07-08 01:55:00|13986.72|13866.72|13984.63|13864.63|13986.73|13866.73|13984.63|13864.63|10
1625709310000|2021-07-08 01:55:10|13985.45|13865.45|13981.14|13861.14|13985.45|13865.45|13981.03|13861.03|10
1625709320000|2021-07-08 01:55:20|13980.41|13860.41|13976.35|13856.35|13980.41|13860.41|13976.18|13856.18|10
1625709330000|2021-07-08 01:55:30|13975.77|13855.77|13973.98|13853.98|13975.77|13855.77|13973.42|13853.42|10
1625709340000|2021-07-08 01:55:40|13973.87|13853.87|13972.31|13852.31|13973.88|13853.88|13972.16|13852.16|10
1625709350000|2021-07-08 01:55:50|13972.48|13852.48|13967.9|13847.9|13973|13853|13967.9|13847.9|10
1625709360000|2021-07-08 01:56:00|13967.99|13847.99|13965.29|13845.29|13968.13|13848.13|13965.29|13845.29|10
1625709370000|2021-07-08 01:56:10|13965.56|13845.56|13963.48|13843.48|13965.56|13845.56|13963.48|13843.48|10
1625709380000|2021-07-08 01:56:20|13963.25|13843.25|13961.71|13841.71|13963.25|13843.25|13961.71|13841.71|10
1625709390000|2021-07-08 01:56:30|13961.65|13841.65|13957.86|13837.86|13961.65|13841.65|13957.86|13837.86|10
1625709400000|2021-07-08 01:56:40|13957.58|13837.58|13956.96|13836.96|13957.82|13837.82|13956.96|13836.96|8
1625709410000|2021-07-08 01:56:50|13957.07|13837.07|13954.62|13834.62|13957.07|13837.07|13954.52|13834.52|10
1625709420000|2021-07-08 01:57:00|13954.08|13834.08|13953.34|13833.34|13954.22|13834.22|13953.34|13833.34|10
1625709430000|2021-07-08 01:57:10|13953.36|13833.36|13952.81|13832.81|13953.69|13833.69|13952.81|13832.81|9
1625709440000|2021-07-08 01:57:20|13952.85|13832.85|13954.34|13834.34|13954.34|13834.34|13952.45|13832.45|10
1625709450000|2021-07-08 01:57:30|13954.57|13834.57|13955.12|13835.12|13955.12|13835.12|13954.12|13834.12|10
1625709460000|2021-07-08 01:57:40|13955.11|13835.11|13956.96|13836.96|13956.96|13836.96|13955.11|13835.11|10
1625709470000|2021-07-08 01:57:50|13957.27|13837.27|13958.1|13838.1|13958.24|13838.24|13957.27|13837.27|10
1625709480000|2021-07-08 01:58:00|13958.07|13838.07|13957.91|13837.91|13958.07|13838.07|13956.98|13836.98|9
1625709490000|2021-07-08 01:58:10|13958|13838|13957.65|13837.65|13958.21|13838.21|13957.24|13837.24|9
1625709500000|2021-07-08 01:58:20|13956.87|13836.87|13957.72|13837.72|13957.72|13837.72|13956.71|13836.71|8
1625709510000|2021-07-08 01:58:30|13957.79|13837.79|13956.04|13836.04|13957.79|13837.79|13956.04|13836.04|9
1625709520000|2021-07-08 01:58:40|13956.01|13836.01|13958.24|13838.24|13958.41|13838.41|13955.87|13835.87|10
1625709530000|2021-07-08 01:58:50|13958.38|13838.38|13960.88|13840.88|13961.08|13841.08|13958.38|13838.38|8
1625709540000|2021-07-08 01:59:00|13960.49|13840.49|13960.15|13840.15|13960.86|13840.86|13960.1|13840.1|9
1625709550000|2021-07-08 01:59:10|13960.16|13840.16|13956.33|13836.33|13960.29|13840.29|13956.33|13836.33|9
1625709560000|2021-07-08 01:59:20|13955.22|13835.22|13952.17|13832.17|13955.22|13835.22|13952.17|13832.17|10
1625709570000|2021-07-08 01:59:30|13950.06|13830.06|13947.82|13827.82|13950.06|13830.06|13947.82|13827.82|9
1625709580000|2021-07-08 01:59:40|13947.73|13827.73|13946.02|13826.02|13947.73|13827.73|13944.64|13824.64|10
1625709590000|2021-07-08 01:59:50|13946.01|13826.01|13942.72|13822.72|13946.01|13826.01|13942.6|13822.6|10
1625709600000|2021-07-08 02:00:00|13942.4|13822.4|13941.32|13821.32|13943.2|13823.2|13941.32|13821.32|10
1625709610000|2021-07-08 02:00:10|13940.9|13820.9|13935.03|13815.03|13940.9|13820.9|13935.03|13815.03|10
1625709620000|2021-07-08 02:00:20|13934.35|13814.35|13930.74|13810.74|13934.35|13814.35|13930.72|13810.72|10
1625709630000|2021-07-08 02:00:30|13931.31|13811.31|13929.45|13809.45|13931.31|13811.31|13929.32|13809.32|10
1625709640000|2021-07-08 02:00:40|13930.03|13810.03|13932.04|13812.04|13932.04|13812.04|13930.03|13810.03|10
1625709650000|2021-07-08 02:00:50|13932.07|13812.07|13930.53|13810.53|13932.07|13812.07|13930.52|13810.52|10
1625709660000|2021-07-08 02:01:00|13929.42|13809.42|13930.58|13810.58|13930.58|13810.58|13929.09|13809.09|10
1625709670000|2021-07-08 02:01:10|13931.3|13811.3|13928.53|13808.53|13931.89|13811.89|13928.32|13808.32|10
1625709680000|2021-07-08 02:01:20|13928.65|13808.65|13928.24|13808.24|13928.9|13808.9|13928.22|13808.22|10
1625709690000|2021-07-08 02:01:30|13928.1|13808.1|13927.14|13807.14|13928.1|13808.1|13926.71|13806.71|10
1625709700000|2021-07-08 02:01:40|13927|13807|13929.53|13809.53|13929.53|13809.53|13926.57|13806.57|10
1625709710000|2021-07-08 02:01:50|13930.66|13810.66|13933.85|13813.85|13933.85|13813.85|13930.66|13810.66|10
1625709720000|2021-07-08 02:02:00|13934.54|13814.54|13935.83|13815.83|13935.83|13815.83|13934.54|13814.54|10
1625709730000|2021-07-08 02:02:10|13936.07|13816.07|13938.92|13818.92|13938.92|13818.92|13936.07|13816.07|10
1625709740000|2021-07-08 02:02:20|13938.94|13818.94|13938.55|13818.55|13939.22|13819.22|13938.19|13818.19|10
1625709750000|2021-07-08 02:02:30|13940.28|13820.28|13942.19|13822.19|13942.29|13822.29|13940.28|13820.28|10
1625709760000|2021-07-08 02:02:40|13942.76|13822.76|13949.52|13829.52|13949.52|13829.52|13942.76|13822.76|10
1625709770000|2021-07-08 02:02:50|13949.66|13829.66|13950.86|13830.86|13951.77|13831.77|13949.66|13829.66|9
1625709780000|2021-07-08 02:03:00|13951.88|13831.88|13954.93|13834.93|13954.93|13834.93|13951.88|13831.88|10
1625709790000|2021-07-08 02:03:10|13955.06|13835.06|13955.6|13835.6|13955.78|13835.78|13954.78|13834.78|10
1625709800000|2021-07-08 02:03:20|13955.74|13835.74|13956.76|13836.76|13956.76|13836.76|13955.41|13835.41|9
1625709810000|2021-07-08 02:03:30|13956.79|13836.79|13955.23|13835.23|13956.87|13836.87|13955.23|13835.23|9
1625709820000|2021-07-08 02:03:40|13955.19|13835.19|13958.7|13838.7|13958.7|13838.7|13955.16|13835.16|10
1625709830000|2021-07-08 02:03:50|13958.4|13838.4|13959.03|13839.03|13959.03|13839.03|13958.11|13838.11|10
1625709840000|2021-07-08 02:04:00|13959.18|13839.18|13960.92|13840.92|13961.2|13841.2|13959.18|13839.18|10
1625709850000|2021-07-08 02:04:10|13960.86|13840.86|13962.08|13842.08|13962.08|13842.08|13960.86|13840.86|9
1625709860000|2021-07-08 02:04:20|13962.05|13842.05|13965.45|13845.45|13965.45|13845.45|13962.05|13842.05|10
1625709870000|2021-07-08 02:04:30|13965.75|13845.75|13974.19|13854.19|13974.2|13854.2|13965.75|13845.75|10
1625709880000|2021-07-08 02:04:40|13974.35|13854.35|13974.76|13854.76|13976.23|13856.23|13974.35|13854.35|10
1625709890000|2021-07-08 02:04:50|13974.55|13854.55|13975.42|13855.42|13975.42|13855.42|13974.22|13854.22|10
1625709900000|2021-07-08 02:05:00|13976.16|13856.16|13976.41|13856.41|13977.7|13857.7|13975.44|13855.44|10
1625709910000|2021-07-08 02:05:10|13976.14|13856.14|13976.9|13856.9|13976.9|13856.9|13975.42|13855.42|10
1625709920000|2021-07-08 02:05:20|13976.75|13856.75|13976.06|13856.06|13976.75|13856.75|13976.06|13856.06|9
1625709930000|2021-07-08 02:05:30|13976.05|13856.05|13976.41|13856.41|13976.99|13856.99|13976.05|13856.05|10
1625709940000|2021-07-08 02:05:40|13976.28|13856.28|13975.96|13855.96|13976.39|13856.39|13975.27|13855.27|8
1625709950000|2021-07-08 02:05:50|13975.66|13855.66|13979.03|13859.03|13979.05|13859.05|13975.36|13855.36|10
1625709960000|2021-07-08 02:06:00|13979.23|13859.23|13978.59|13858.59|13979.23|13859.23|13978.51|13858.51|9
1625709970000|2021-07-08 02:06:10|13978.48|13858.48|13978.38|13858.38|13978.52|13858.52|13978.37|13858.37|10
1625709980000|2021-07-08 02:06:20|13978.02|13858.02|13978.73|13858.73|13978.73|13858.73|13978.02|13858.02|9
1625709990000|2021-07-08 02:06:30|13978.59|13858.59|13977.41|13857.41|13978.59|13858.59|13977.35|13857.35|10
1625710000000|2021-07-08 02:06:40|13980.09|13860.09|13981.31|13861.31|13981.31|13861.31|13980.09|13860.09|7
1625710010000|2021-07-08 02:06:50|13981.47|13861.47|13982.06|13862.06|13982.21|13862.21|13981.4|13861.4|9
1625710020000|2021-07-08 02:07:00|13983.28|13863.28|13985.09|13865.09|13985.4|13865.4|13983.28|13863.28|10
1625710030000|2021-07-08 02:07:10|13985.04|13865.04|13985.16|13865.16|13985.16|13865.16|13983.98|13863.98|10
1625710040000|2021-07-08 02:07:20|13986.51|13866.51|13987.02|13867.02|13987.02|13867.02|13986.38|13866.38|10
1625710050000|2021-07-08 02:07:30|13986.94|13866.94|13987.43|13867.43|13987.43|13867.43|13986.84|13866.84|8
1625710060000|2021-07-08 02:07:40|13987.22|13867.22|13987.59|13867.59|13987.64|13867.64|13987.22|13867.22|10
1625710070000|2021-07-08 02:07:50|13987.41|13867.41|13988.29|13868.29|13988.29|13868.29|13987.41|13867.41|9
1625710080000|2021-07-08 02:08:00|13988.45|13868.45|13990.98|13870.98|13990.99|13870.99|13988.45|13868.45|10
1625710090000|2021-07-08 02:08:10|13991.02|13871.02|13990.88|13870.88|13991.38|13871.38|13990.84|13870.84|9
1625710100000|2021-07-08 02:08:20|13991.07|13871.07|13991.66|13871.66|13991.84|13871.84|13991.07|13871.07|10
1625710110000|2021-07-08 02:08:30|13991.36|13871.36|13990.11|13870.11|13991.36|13871.36|13989.99|13869.99|10
1625710120000|2021-07-08 02:08:40|13989.87|13869.87|13987.85|13867.85|13989.87|13869.87|13987.85|13867.85|9
1625710130000|2021-07-08 02:08:50|13988.03|13868.03|13987.3|13867.3|13988.03|13868.03|13987.3|13867.3|8
1625710140000|2021-07-08 02:09:00|13986.9|13866.9|13987.27|13867.27|13987.92|13867.92|13986.9|13866.9|10
1625710150000|2021-07-08 02:09:10|13987.18|13867.18|13985.27|13865.27|13987.18|13867.18|13985.27|13865.27|7
1625710160000|2021-07-08 02:09:20|13985.32|13865.32|13983.84|13863.84|13985.32|13865.32|13983.84|13863.84|9
1625710170000|2021-07-08 02:09:30|13983.68|13863.68|13981.92|13861.92|13983.73|13863.73|13981.92|13861.92|10
1625710180000|2021-07-08 02:09:40|13981.31|13861.31|13980.47|13860.47|13981.5|13861.5|13980.47|13860.47|10
1625710190000|2021-07-08 02:09:50|13980.12|13860.12|13981.49|13861.49|13981.49|13861.49|13980.12|13860.12|10
1625710200000|2021-07-08 02:10:00|13981.61|13861.61|13981.88|13861.88|13982.12|13862.12|13981.61|13861.61|9
1625710210000|2021-07-08 02:10:10|13982.09|13862.09|13982.19|13862.19|13982.95|13862.95|13982.09|13862.09|10
1625710220000|2021-07-08 02:10:20|13982.46|13862.46|13984.47|13864.47|13984.61|13864.61|13982.46|13862.46|10
1625710230000|2021-07-08 02:10:30|13985.05|13865.05|13986.61|13866.61|13986.8|13866.8|13985.05|13865.05|9
1625710240000|2021-07-08 02:10:40|13986.58|13866.58|13985.06|13865.06|13986.58|13866.58|13985.06|13865.06|8
1625710250000|2021-07-08 02:10:50|13984.55|13864.55|13989.09|13869.09|13989.09|13869.09|13984.55|13864.55|10
1625710260000|2021-07-08 02:11:00|13988.28|13868.28|13989.39|13869.39|13989.39|13869.39|13988.28|13868.28|8
1625710270000|2021-07-08 02:11:10|13989.47|13869.47|13988.44|13868.44|13989.47|13869.47|13988.43|13868.43|9
1625710280000|2021-07-08 02:11:20|13988.67|13868.67|13990.55|13870.55|13990.55|13870.55|13988.67|13868.67|9
1625710290000|2021-07-08 02:11:30|13990.63|13870.63|13992.63|13872.63|13992.63|13872.63|13990.63|13870.63|10
1625710300000|2021-07-08 02:11:40|13993.13|13873.13|13995.66|13875.66|13995.66|13875.66|13993.13|13873.13|10
1625710310000|2021-07-08 02:11:50|13996.51|13876.51|13999.32|13879.32|13999.44|13879.44|13996.51|13876.51|9
1625710320000|2021-07-08 02:12:00|13999.25|13879.25|13998.5|13878.5|13999.25|13879.25|13997.82|13877.82|10
1625710330000|2021-07-08 02:12:10|13998.26|13878.26|13998.79|13878.79|13998.79|13878.79|13998.17|13878.17|10
1625710340000|2021-07-08 02:12:20|13998.84|13878.84|13999.73|13879.73|13999.76|13879.76|13998.83|13878.83|10
1625710350000|2021-07-08 02:12:30|13999.63|13879.63|13999.58|13879.58|14000.78|13880.78|13999.58|13879.58|9
1625710360000|2021-07-08 02:12:40|13999.99|13879.99|13999.62|13879.62|13999.99|13879.99|13998.19|13878.19|10
1625710370000|2021-07-08 02:12:50|13999.64|13879.64|13999.87|13879.87|13999.87|13879.87|13999.64|13879.64|10
1625710380000|2021-07-08 02:13:00|13999.62|13879.62|13999.75|13879.75|13999.91|13879.91|13999.62|13879.62|9
1625710390000|2021-07-08 02:13:10|13999.99|13879.99|13998.85|13878.85|13999.99|13879.99|13998.29|13878.29|10
1625710400000|2021-07-08 02:13:20|13998.86|13878.86|13997.69|13877.69|13998.86|13878.86|13997.48|13877.48|10
1625710410000|2021-07-08 02:13:30|13997.78|13877.78|13997.05|13877.05|13997.85|13877.85|13996.96|13876.96|10
1625710420000|2021-07-08 02:13:40|13997.13|13877.13|13998.61|13878.61|13998.64|13878.64|13997.13|13877.13|9
1625710430000|2021-07-08 02:13:50|13997.92|13877.92|13999.02|13879.02|13999.09|13879.09|13997.92|13877.92|10
1625710440000|2021-07-08 02:14:00|13999.07|13879.07|13999.34|13879.34|13999.49|13879.49|13998.78|13878.78|10
1625710450000|2021-07-08 02:14:10|13999.42|13879.42|14000.22|13880.22|14000.22|13880.22|13999.42|13879.42|10
1625710460000|2021-07-08 02:14:20|14000.49|13880.49|14002.42|13882.42|14002.44|13882.44|14000.49|13880.49|10
1625710470000|2021-07-08 02:14:30|14002.41|13882.41|14003.93|13883.93|14003.93|13883.93|14002.37|13882.37|10
1625710480000|2021-07-08 02:14:40|14004.69|13884.69|14007.02|13887.02|14007.02|13887.02|14004.69|13884.69|10
1625710490000|2021-07-08 02:14:50|14007.31|13887.31|14007.86|13887.86|14008.15|13888.15|14007.31|13887.31|9
1625710500000|2021-07-08 02:15:00|14009.1|13889.1|14008.95|13888.95|14009.1|13889.1|14008.19|13888.19|10
1625710510000|2021-07-08 02:15:10|14008.3|13888.3|14005.91|13885.91|14008.54|13888.54|14005.86|13885.86|10
1625710520000|2021-07-08 02:15:20|14005.93|13885.93|14003.49|13883.49|14005.93|13885.93|14003.49|13883.49|10
1625710530000|2021-07-08 02:15:30|14003.33|13883.33|14002.73|13882.73|14004.2|13884.2|14002.73|13882.73|9
1625710540000|2021-07-08 02:15:40|14002.47|13882.47|13998.04|13878.04|14002.47|13882.47|13998.04|13878.04|9
1625710550000|2021-07-08 02:15:50|13998.02|13878.02|13995.65|13875.65|13998.02|13878.02|13995.65|13875.65|10
1625710560000|2021-07-08 02:16:00|13995.64|13875.64|13993.43|13873.43|13995.64|13875.64|13993.43|13873.43|10
1625710570000|2021-07-08 02:16:10|13993.6|13873.6|13994.32|13874.32|13994.87|13874.87|13993.52|13873.52|10
1625710580000|2021-07-08 02:16:20|13995.15|13875.15|13993.55|13873.55|13995.23|13875.23|13993.55|13873.55|10
1625710590000|2021-07-08 02:16:30|13993.76|13873.76|13994.98|13874.98|13994.98|13874.98|13993.76|13873.76|9
1625710600000|2021-07-08 02:16:40|13994.93|13874.93|13995.55|13875.55|13995.55|13875.55|13994.37|13874.37|10
1625710610000|2021-07-08 02:16:50|13995.54|13875.54|13995.91|13875.91|13996.21|13876.21|13995.54|13875.54|8
1625710620000|2021-07-08 02:17:00|13995.8|13875.8|13994.57|13874.57|13995.8|13875.8|13994.57|13874.57|9
1625710630000|2021-07-08 02:17:10|13994.51|13874.51|13993.36|13873.36|13994.51|13874.51|13993.36|13873.36|10
1625710640000|2021-07-08 02:17:20|13993.11|13873.11|13989.14|13869.14|13993.11|13873.11|13989.14|13869.14|9
1625710650000|2021-07-08 02:17:30|13986.11|13866.11|13983.72|13863.72|13986.11|13866.11|13983.72|13863.72|10
1625710660000|2021-07-08 02:17:40|13983.43|13863.43|13980.2|13860.2|13983.43|13863.43|13980.2|13860.2|10
1625710670000|2021-07-08 02:17:50|13979.7|13859.7|13979.02|13859.02|13980.08|13860.08|13979.02|13859.02|10
1625710680000|2021-07-08 02:18:00|13978.78|13858.78|13975.93|13855.93|13978.78|13858.78|13975.93|13855.93|9
1625710690000|2021-07-08 02:18:10|13975.66|13855.66|13972.81|13852.81|13975.66|13855.66|13972.81|13852.81|9
1625710700000|2021-07-08 02:18:20|13972.82|13852.82|13973.37|13853.37|13973.37|13853.37|13972.73|13852.73|8
1625710710000|2021-07-08 02:18:30|13973.49|13853.49|13975.21|13855.21|13975.21|13855.21|13973.49|13853.49|8
1625710720000|2021-07-08 02:18:40|13974.94|13854.94|13975.44|13855.44|13975.53|13855.53|13974.94|13854.94|10
1625710730000|2021-07-08 02:18:50|13975.48|13855.48|13976.06|13856.06|13976.06|13856.06|13975.48|13855.48|9
1625710740000|2021-07-08 02:19:00|13976.11|13856.11|13976.78|13856.78|13976.87|13856.87|13976.11|13856.11|9
1625710750000|2021-07-08 02:19:10|13976.88|13856.88|13977.46|13857.46|13977.46|13857.46|13976.88|13856.88|9
1625710760000|2021-07-08 02:19:20|13977.64|13857.64|13978.32|13858.32|13978.45|13858.45|13977.57|13857.57|10
1625710770000|2021-07-08 02:19:30|13978.27|13858.27|13976.02|13856.02|13978.27|13858.27|13976.02|13856.02|10
1625710780000|2021-07-08 02:19:40|13975.63|13855.63|13975.06|13855.06|13976.03|13856.03|13975.06|13855.06|9
1625710790000|2021-07-08 02:19:50|13975.02|13855.02|13976.53|13856.53|13976.53|13856.53|13974.84|13854.84|10
1625710800000|2021-07-08 02:20:00|13976.9|13856.9|13976.41|13856.41|13977.9|13857.9|13976.41|13856.41|10
1625710810000|2021-07-08 02:20:10|13976.08|13856.08|13975.39|13855.39|13976.08|13856.08|13975.39|13855.39|8
1625710820000|2021-07-08 02:20:20|13975.36|13855.36|13974.2|13854.2|13975.36|13855.36|13974.09|13854.09|10
1625710830000|2021-07-08 02:20:30|13973.95|13853.95|13974.58|13854.58|13974.7|13854.7|13973.95|13853.95|8
1625710840000|2021-07-08 02:20:40|13974.38|13854.38|13977.78|13857.78|13977.78|13857.78|13974.38|13854.38|10
1625710850000|2021-07-08 02:20:50|13978.09|13858.09|13980.31|13860.31|13980.31|13860.31|13977.37|13857.37|10
1625710860000|2021-07-08 02:21:00|13980.65|13860.65|13985.22|13865.22|13985.22|13865.22|13980.65|13860.65|10
1625710870000|2021-07-08 02:21:10|13985.85|13865.85|13987.84|13867.84|13987.84|13867.84|13985.74|13865.74|10
1625710880000|2021-07-08 02:21:20|13988.45|13868.45|13989.49|13869.49|13989.77|13869.77|13988.45|13868.45|10
1625710890000|2021-07-08 02:21:30|13990.47|13870.47|13990.43|13870.43|13990.88|13870.88|13989.61|13869.61|10
1625710900000|2021-07-08 02:21:40|13989.69|13869.69|13990.3|13870.3|13990.3|13870.3|13989.12|13869.12|10
1625710910000|2021-07-08 02:21:50|13990.13|13870.13|13990.8|13870.8|13990.8|13870.8|13989.4|13869.4|10
1625710920000|2021-07-08 02:22:00|13991.28|13871.28|13993.26|13873.26|13993.28|13873.28|13991.13|13871.13|8
1625710930000|2021-07-08 02:22:10|13993.25|13873.25|13994.79|13874.79|13994.79|13874.79|13993.25|13873.25|9
1625710940000|2021-07-08 02:22:20|13995.85|13875.85|13995.79|13875.79|13996.25|13876.25|13995.69|13875.69|10
1625710950000|2021-07-08 02:22:30|13996.06|13876.06|13997.59|13877.59|13997.59|13877.59|13996.06|13876.06|9
1625710960000|2021-07-08 02:22:40|13998.28|13878.28|13998.53|13878.53|13999.01|13879.01|13998.18|13878.18|10
1625710970000|2021-07-08 02:22:50|13998.57|13878.57|13998.63|13878.63|13999.14|13879.14|13998.57|13878.57|9
1625710980000|2021-07-08 02:23:00|13998.4|13878.4|14000.21|13880.21|14000.59|13880.59|13998.02|13878.02|10
1625710990000|2021-07-08 02:23:10|14000.39|13880.39|14000.87|13880.87|14000.92|13880.92|14000.39|13880.39|9
1625711000000|2021-07-08 02:23:20|14000.76|13880.76|14000.4|13880.4|14001.18|13881.18|14000.4|13880.4|10
1625711010000|2021-07-08 02:23:30|13999.84|13879.84|13999.9|13879.9|14000.78|13880.78|13999.72|13879.72|10
1625711020000|2021-07-08 02:23:40|13999.8|13879.8|14000.64|13880.64|14001.1|13881.1|13999.67|13879.67|9
1625711030000|2021-07-08 02:23:50|14000.57|13880.57|14001.67|13881.67|14001.67|13881.67|14000.53|13880.53|9
1625711040000|2021-07-08 02:24:00|14001.41|13881.41|14001.81|13881.81|14001.81|13881.81|14000.59|13880.59|10
1625711050000|2021-07-08 02:24:10|14002.02|13882.02|14001.43|13881.43|14002.02|13882.02|14001.43|13881.43|10
1625711060000|2021-07-08 02:24:20|14001.44|13881.44|14001.48|13881.48|14001.85|13881.85|14001.44|13881.44|9
1625711070000|2021-07-08 02:24:30|14001.47|13881.47|14002.33|13882.33|14002.43|13882.43|14001.47|13881.47|9
1625711080000|2021-07-08 02:24:40|14002.29|13882.29|14002.75|13882.75|14002.81|13882.81|14002.29|13882.29|7
1625711090000|2021-07-08 02:24:50|14002.66|13882.66|14002.9|13882.9|14002.93|13882.93|14002.34|13882.34|10
1625711100000|2021-07-08 02:25:00|14002.87|13882.87|14001.74|13881.74|14002.87|13882.87|14001.71|13881.71|9
1625711110000|2021-07-08 02:25:10|14001.88|13881.88|14001.37|13881.37|14001.88|13881.88|14001.37|13881.37|8
1625711120000|2021-07-08 02:25:20|14001.47|13881.47|14001.68|13881.68|14001.83|13881.83|14001.47|13881.47|10
1625711130000|2021-07-08 02:25:30|14001.77|13881.77|14002.14|13882.14|14002.14|13882.14|14001.75|13881.75|10
1625711140000|2021-07-08 02:25:40|14003.12|13883.12|14002.91|13882.91|14003.28|13883.28|14002.91|13882.91|8
1625711150000|2021-07-08 02:25:50|14002.85|13882.85|14002.26|13882.26|14002.94|13882.94|14002.26|13882.26|10
1625711160000|2021-07-08 02:26:00|14002.98|13882.98|13999.49|13879.49|14002.98|13882.98|13999.49|13879.49|10
1625711170000|2021-07-08 02:26:10|13999.51|13879.51|13996.98|13876.98|13999.51|13879.51|13996.91|13876.91|10
1625711180000|2021-07-08 02:26:20|13997.49|13877.49|13995.96|13875.96|13997.59|13877.59|13995.96|13875.96|10
1625711190000|2021-07-08 02:26:30|13996.03|13876.03|13993.47|13873.47|13996.03|13876.03|13993.47|13873.47|10
1625711200000|2021-07-08 02:26:40|13993.31|13873.31|13989.99|13869.99|13993.31|13873.31|13989.99|13869.99|9
1625711210000|2021-07-08 02:26:50|13989.62|13869.62|13989.85|13869.85|13989.85|13869.85|13988.79|13868.79|10
1625711220000|2021-07-08 02:27:00|13988.76|13868.76|13987.99|13867.99|13989.22|13869.22|13987.91|13867.91|10
1625711230000|2021-07-08 02:27:10|13988.06|13868.06|13984.58|13864.58|13988.06|13868.06|13984.54|13864.54|10
1625711240000|2021-07-08 02:27:20|13984.16|13864.16|13980.75|13860.75|13984.2|13864.2|13980.66|13860.66|10
1625711250000|2021-07-08 02:27:30|13980.84|13860.84|13977.5|13857.5|13980.84|13860.84|13977.5|13857.5|10
1625711260000|2021-07-08 02:27:40|13977.46|13857.46|13977.87|13857.87|13978.25|13858.25|13977.46|13857.46|9
1625711270000|2021-07-08 02:27:50|13978.07|13858.07|13976.58|13856.58|13978.07|13858.07|13976.58|13856.58|9
1625711280000|2021-07-08 02:28:00|13976.71|13856.71|13977.08|13857.08|13977.24|13857.24|13976.71|13856.71|9
1625711290000|2021-07-08 02:28:10|13977.12|13857.12|13976.56|13856.56|13977.12|13857.12|13976.54|13856.54|9
1625711300000|2021-07-08 02:28:20|13976.54|13856.54|13974.59|13854.59|13976.54|13856.54|13974.51|13854.51|10
1625711310000|2021-07-08 02:28:30|13974.56|13854.56|13973.72|13853.72|13974.56|13854.56|13973.66|13853.66|7
1625711320000|2021-07-08 02:28:40|13973.69|13853.69|13971.66|13851.66|13973.69|13853.69|13970.95|13850.95|10
1625711330000|2021-07-08 02:28:50|13972.56|13852.56|13971.95|13851.95|13972.56|13852.56|13971.14|13851.14|10
1625711340000|2021-07-08 02:29:00|13971.97|13851.97|13970.95|13850.95|13971.97|13851.97|13970.95|13850.95|8
1625711350000|2021-07-08 02:29:10|13970.43|13850.43|13969.55|13849.55|13970.43|13850.43|13969.48|13849.48|10
1625711360000|2021-07-08 02:29:20|13969.44|13849.44|13969.64|13849.64|13969.78|13849.78|13969.3|13849.3|8
1625711370000|2021-07-08 02:29:30|13969.66|13849.66|13969.76|13849.76|13969.9|13849.9|13969.64|13849.64|10
1625711380000|2021-07-08 02:29:40|13969.79|13849.79|13970.15|13850.15|13970.15|13850.15|13969.15|13849.15|10
1625711390000|2021-07-08 02:29:50|13970.17|13850.17|13973|13853|13973|13853|13970.17|13850.17|10
1625711400000|2021-07-08 02:30:00|13973.32|13853.32|13972.34|13852.34|13974.38|13854.38|13971.9|13851.9|9
1625711410000|2021-07-08 02:30:10|13972.38|13852.38|13969.77|13849.77|13972.38|13852.38|13969.77|13849.77|9
1625711420000|2021-07-08 02:30:20|13969.26|13849.26|13965.11|13845.11|13969.26|13849.26|13964.66|13844.66|10
1625711430000|2021-07-08 02:30:30|13964.21|13844.21|13962.19|13842.19|13964.21|13844.21|13962.19|13842.19|10
1625711440000|2021-07-08 02:30:40|13962.11|13842.11|13960.03|13840.03|13962.11|13842.11|13960.03|13840.03|10
1625711450000|2021-07-08 02:30:50|13960.01|13840.01|13959.52|13839.52|13960.85|13840.85|13959.52|13839.52|9
1625711460000|2021-07-08 02:31:00|13959.5|13839.5|13956.95|13836.95|13959.68|13839.68|13956.95|13836.95|10
1625711470000|2021-07-08 02:31:10|13956.46|13836.46|13951.95|13831.95|13956.46|13836.46|13951.95|13831.95|10
1625711480000|2021-07-08 02:31:20|13951.5|13831.5|13950.9|13830.9|13951.5|13831.5|13949.86|13829.86|9
1625711490000|2021-07-08 02:31:30|13950.93|13830.93|13952.08|13832.08|13952.08|13832.08|13950.73|13830.73|10
1625711500000|2021-07-08 02:31:40|13952.26|13832.26|13954.72|13834.72|13954.72|13834.72|13952.13|13832.13|10
1625711510000|2021-07-08 02:31:50|13955.15|13835.15|13958.76|13838.76|13958.77|13838.77|13955.15|13835.15|10
1625711520000|2021-07-08 02:32:00|13958.82|13838.82|13958.09|13838.09|13960.24|13840.24|13958.09|13838.09|9
1625711530000|2021-07-08 02:32:10|13957.71|13837.71|13958.52|13838.52|13958.66|13838.66|13957.71|13837.71|7
1625711540000|2021-07-08 02:32:20|13958.34|13838.34|13958.16|13838.16|13958.34|13838.34|13957.65|13837.65|8
1625711550000|2021-07-08 02:32:30|13959.37|13839.37|13961.99|13841.99|13962.27|13842.27|13959.37|13839.37|10
1625711560000|2021-07-08 02:32:40|13962|13842|13963.48|13843.48|13964.13|13844.13|13962|13842|10
1625711570000|2021-07-08 02:32:50|13963.53|13843.53|13964.63|13844.63|13965.34|13845.34|13963.53|13843.53|8
1625711580000|2021-07-08 02:33:00|13964.64|13844.64|13964.48|13844.48|13965.82|13845.82|13964.43|13844.43|9
1625711590000|2021-07-08 02:33:10|13964.59|13844.59|13963.35|13843.35|13964.61|13844.61|13962.72|13842.72|10
1625711600000|2021-07-08 02:33:20|13962.99|13842.99|13960.75|13840.75|13962.99|13842.99|13960.75|13840.75|9
1625711610000|2021-07-08 02:33:30|13960.65|13840.65|13958.78|13838.78|13960.65|13840.65|13958.22|13838.22|9
1625711620000|2021-07-08 02:33:40|13958.43|13838.43|13955.65|13835.65|13958.43|13838.43|13955.65|13835.65|8
1625711630000|2021-07-08 02:33:50|13955.79|13835.79|13955.71|13835.71|13956.46|13836.46|13955.43|13835.43|9
1625711640000|2021-07-08 02:34:00|13956.06|13836.06|13955.15|13835.15|13956.06|13836.06|13954.97|13834.97|9
1625711650000|2021-07-08 02:34:10|13954.43|13834.43|13952.61|13832.61|13954.66|13834.66|13952.61|13832.61|10
1625711660000|2021-07-08 02:34:20|13952.62|13832.62|13952.11|13832.11|13952.95|13832.95|13951.96|13831.96|10
1625711670000|2021-07-08 02:34:30|13952.43|13832.43|13953.61|13833.61|13953.61|13833.61|13952.35|13832.35|10
1625711680000|2021-07-08 02:34:40|13953.92|13833.92|13957.25|13837.25|13957.25|13837.25|13953.92|13833.92|10
1625711690000|2021-07-08 02:34:50|13957.42|13837.42|13958.53|13838.53|13958.53|13838.53|13957.28|13837.28|10
1625711700000|2021-07-08 02:35:00|13958.26|13838.26|13959.18|13839.18|13959.62|13839.62|13957.47|13837.47|10
1625711710000|2021-07-08 02:35:10|13959.38|13839.38|13956.89|13836.89|13959.39|13839.39|13956.16|13836.16|10
1625711720000|2021-07-08 02:35:20|13956.47|13836.47|13955.43|13835.43|13956.47|13836.47|13954.51|13834.51|10
1625711730000|2021-07-08 02:35:30|13954.67|13834.67|13952.19|13832.19|13954.67|13834.67|13952.19|13832.19|10
1625711740000|2021-07-08 02:35:40|13951.95|13831.95|13950.24|13830.24|13951.95|13831.95|13950.24|13830.24|8
1625711750000|2021-07-08 02:35:50|13950.35|13830.35|13947.31|13827.31|13950.35|13830.35|13947.31|13827.31|10
1625711760000|2021-07-08 02:36:00|13947.24|13827.24|13946.83|13826.83|13947.24|13827.24|13946.83|13826.83|8
1625711770000|2021-07-08 02:36:10|13946.78|13826.78|13947.33|13827.33|13947.53|13827.53|13946.38|13826.38|9
1625711780000|2021-07-08 02:36:20|13947.77|13827.77|13949.01|13829.01|13949.14|13829.14|13947.41|13827.41|10
1625711790000|2021-07-08 02:36:30|13949.27|13829.27|13948.7|13828.7|13950.38|13830.38|13948.7|13828.7|10
1625711800000|2021-07-08 02:36:40|13948.67|13828.67|13949.98|13829.98|13950.01|13830.01|13948.67|13828.67|9
1625711810000|2021-07-08 02:36:50|13949.97|13829.97|13950.81|13830.81|13950.81|13830.81|13949.57|13829.57|8
1625711820000|2021-07-08 02:37:00|13949.79|13829.79|13949.41|13829.41|13949.83|13829.83|13948.96|13828.96|10
1625711830000|2021-07-08 02:37:10|13949.35|13829.35|13951.91|13831.91|13951.91|13831.91|13949.35|13829.35|10
1625711840000|2021-07-08 02:37:20|13951.45|13831.45|13953.24|13833.24|13953.24|13833.24|13951.45|13831.45|9
1625711850000|2021-07-08 02:37:30|13953.64|13833.64|13955.17|13835.17|13955.68|13835.68|13953.64|13833.64|9
1625711860000|2021-07-08 02:37:40|13955.22|13835.22|13954.11|13834.11|13955.23|13835.23|13954.11|13834.11|9
1625711870000|2021-07-08 02:37:50|13954.19|13834.19|13953.88|13833.88|13954.71|13834.71|13953.73|13833.73|9
1625711880000|2021-07-08 02:38:00|13953.78|13833.78|13953.49|13833.49|13953.78|13833.78|13953.39|13833.39|10
1625711890000|2021-07-08 02:38:10|13953.45|13833.45|13955.71|13835.71|13955.71|13835.71|13953.45|13833.45|10
1625711900000|2021-07-08 02:38:20|13955.91|13835.91|13960.52|13840.52|13960.52|13840.52|13955.91|13835.91|9
1625711910000|2021-07-08 02:38:30|13960.72|13840.72|13966.43|13846.43|13966.43|13846.43|13960.69|13840.69|10
1625711920000|2021-07-08 02:38:40|13965.84|13845.84|13965.75|13845.75|13966.62|13846.62|13965.64|13845.64|8
1625711930000|2021-07-08 02:38:50|13965.78|13845.78|13967.19|13847.19|13967.84|13847.84|13965.63|13845.63|9
1625711940000|2021-07-08 02:39:00|13967.24|13847.24|13970.98|13850.98|13970.98|13850.98|13967.24|13847.24|9
1625711950000|2021-07-08 02:39:10|13971.49|13851.49|13973.77|13853.77|13974.09|13854.09|13971.49|13851.49|10
1625711960000|2021-07-08 02:39:20|13974.08|13854.08|13976.22|13856.22|13976.22|13856.22|13974.08|13854.08|10
1625711970000|2021-07-08 02:39:30|13976.11|13856.11|13976.65|13856.65|13976.94|13856.94|13975.81|13855.81|10
1625711980000|2021-07-08 02:39:40|13977.49|13857.49|13978.36|13858.36|13978.36|13858.36|13977.12|13857.12|10
1625711990000|2021-07-08 02:39:50|13978.66|13858.66|13979.35|13859.35|13979.35|13859.35|13977.91|13857.91|10
1625712000000|2021-07-08 02:40:00|13979.29|13859.29|13978.02|13858.02|13979.29|13859.29|13978|13858|9
1625712010000|2021-07-08 02:40:10|13978.01|13858.01|13974.08|13854.08|13978.01|13858.01|13974.08|13854.08|10
1625712020000|2021-07-08 02:40:20|13972.48|13852.48|13971.06|13851.06|13972.48|13852.48|13970.88|13850.88|10
1625712030000|2021-07-08 02:40:30|13970.94|13850.94|13970.17|13850.17|13970.94|13850.94|13970.17|13850.17|9
1625712040000|2021-07-08 02:40:40|13970.1|13850.1|13964.38|13844.38|13970.1|13850.1|13964.38|13844.38|10
1625712050000|2021-07-08 02:40:50|13964.26|13844.26|13964.11|13844.11|13964.84|13844.84|13964.11|13844.11|8
1625712060000|2021-07-08 02:41:00|13963.85|13843.85|13962.97|13842.97|13964.38|13844.38|13962.97|13842.97|10
1625712070000|2021-07-08 02:41:10|13961.99|13841.99|13961.56|13841.56|13962.14|13842.14|13960.62|13840.62|10
1625712080000|2021-07-08 02:41:20|13961.65|13841.65|13962.02|13842.02|13962.02|13842.02|13960.66|13840.66|10
1625712090000|2021-07-08 02:41:30|13962.09|13842.09|13961.95|13841.95|13962.57|13842.57|13961.95|13841.95|10
1625712100000|2021-07-08 02:41:40|13962.19|13842.19|13962.24|13842.24|13963.76|13843.76|13961.91|13841.91|10
1625712110000|2021-07-08 02:41:50|13962.17|13842.17|13961.09|13841.09|13963.62|13843.62|13960.93|13840.93|10
1625712120000|2021-07-08 02:42:00|13961.07|13841.07|13965.11|13845.11|13965.11|13845.11|13960.88|13840.88|10
1625712130000|2021-07-08 02:42:10|13966.2|13846.2|13968.22|13848.22|13968.22|13848.22|13965.58|13845.58|10
1625712140000|2021-07-08 02:42:20|13968.46|13848.46|13969.99|13849.99|13969.99|13849.99|13968.46|13848.46|10
1625712150000|2021-07-08 02:42:30|13969.68|13849.68|13969.54|13849.54|13969.68|13849.68|13968.6|13848.6|10
1625712160000|2021-07-08 02:42:40|13969.55|13849.55|13970.14|13850.14|13970.67|13850.67|13969.55|13849.55|8
1625712170000|2021-07-08 02:42:50|13970.05|13850.05|13968.71|13848.71|13970.05|13850.05|13968.65|13848.65|10
1625712180000|2021-07-08 02:43:00|13968.78|13848.78|13967.6|13847.6|13969.5|13849.5|13967.5|13847.5|9
1625712190000|2021-07-08 02:43:10|13967.35|13847.35|13965.16|13845.16|13967.68|13847.68|13965.16|13845.16|10
1625712200000|2021-07-08 02:43:20|13964.32|13844.32|13961.16|13841.16|13964.32|13844.32|13961.16|13841.16|10
1625712210000|2021-07-08 02:43:30|13961.12|13841.12|13961.15|13841.15|13961.16|13841.16|13960.72|13840.72|10
1625712220000|2021-07-08 02:43:40|13961.32|13841.32|13960.88|13840.88|13961.58|13841.58|13960.78|13840.78|10
1625712230000|2021-07-08 02:43:50|13960.75|13840.75|13959.78|13839.78|13960.95|13840.95|13959.78|13839.78|10
1625712240000|2021-07-08 02:44:00|13959.79|13839.79|13957.29|13837.29|13959.79|13839.79|13957.29|13837.29|10
1625712250000|2021-07-08 02:44:10|13957.27|13837.27|13953.59|13833.59|13957.27|13837.27|13953.59|13833.59|10
1625712260000|2021-07-08 02:44:20|13953.09|13833.09|13950.73|13830.73|13953.21|13833.21|13950.31|13830.31|9
1625712270000|2021-07-08 02:44:30|13950.69|13830.69|13951.8|13831.8|13951.93|13831.93|13950.02|13830.02|10
1625712280000|2021-07-08 02:44:40|13952.22|13832.22|13952.12|13832.12|13952.53|13832.53|13952.1|13832.1|10
1625712290000|2021-07-08 02:44:50|13952.08|13832.08|13953.35|13833.35|13953.46|13833.46|13952.08|13832.08|9
1625712300000|2021-07-08 02:45:00|13952.39|13832.39|13954.81|13834.81|13954.81|13834.81|13952.12|13832.12|10
1625712310000|2021-07-08 02:45:10|13954.73|13834.73|13957.46|13837.46|13957.46|13837.46|13954.7|13834.7|10
1625712320000|2021-07-08 02:45:20|13957.71|13837.71|13960.36|13840.36|13960.36|13840.36|13957.71|13837.71|10
1625712330000|2021-07-08 02:45:30|13960.21|13840.21|13961.2|13841.2|13961.2|13841.2|13960.21|13840.21|10
1625712340000|2021-07-08 02:45:40|13961.21|13841.21|13962.45|13842.45|13962.45|13842.45|13961.07|13841.07|8
1625712350000|2021-07-08 02:45:50|13962.85|13842.85|13964.23|13844.23|13964.23|13844.23|13962.8|13842.8|10
1625712360000|2021-07-08 02:46:00|13964.24|13844.24|13965.85|13845.85|13965.85|13845.85|13964.24|13844.24|9
1625712370000|2021-07-08 02:46:10|13965.94|13845.94|13967.35|13847.35|13967.35|13847.35|13965.94|13845.94|10
1625712380000|2021-07-08 02:46:20|13967.48|13847.48|13968.33|13848.33|13968.33|13848.33|13967.48|13847.48|9
1625712390000|2021-07-08 02:46:30|13968.58|13848.58|13970.4|13850.4|13970.4|13850.4|13967.79|13847.79|10
1625712400000|2021-07-08 02:46:40|13970.47|13850.47|13973.29|13853.29|13973.33|13853.33|13970.47|13850.47|8
1625712410000|2021-07-08 02:46:50|13973.31|13853.31|13973.02|13853.02|13973.58|13853.58|13972.92|13852.92|9
1625712420000|2021-07-08 02:47:00|13973.06|13853.06|13970.62|13850.62|13973.06|13853.06|13970.61|13850.61|10
1625712430000|2021-07-08 02:47:10|13970.22|13850.22|13970.32|13850.32|13970.86|13850.86|13970.01|13850.01|9
1625712440000|2021-07-08 02:47:20|13970.36|13850.36|13971.58|13851.58|13971.58|13851.58|13969.95|13849.95|9
1625712450000|2021-07-08 02:47:30|13971.63|13851.63|13971.94|13851.94|13971.94|13851.94|13970.75|13850.75|9
1625712460000|2021-07-08 02:47:40|13972.07|13852.07|13971.77|13851.77|13972.26|13852.26|13971.41|13851.41|8
1625712470000|2021-07-08 02:47:50|13971.83|13851.83|13973.37|13853.37|13973.37|13853.37|13971.82|13851.82|9
1625712480000|2021-07-08 02:48:00|13973.64|13853.64|13975.89|13855.89|13975.89|13855.89|13973.64|13853.64|10
1625712490000|2021-07-08 02:48:10|13976.2|13856.2|13976.72|13856.72|13976.72|13856.72|13976.06|13856.06|8
1625712500000|2021-07-08 02:48:20|13977.02|13857.02|13977.77|13857.77|13978.34|13858.34|13977.02|13857.02|9
1625712510000|2021-07-08 02:48:30|13977.92|13857.92|13979.95|13859.95|13979.95|13859.95|13977.92|13857.92|8
1625712520000|2021-07-08 02:48:40|13980.21|13860.21|13979.47|13859.47|13980.21|13860.21|13979.47|13859.47|9
1625712530000|2021-07-08 02:48:50|13979.15|13859.15|13985.13|13865.13|13985.13|13865.13|13979.15|13859.15|10
1625712540000|2021-07-08 02:49:00|13985.3|13865.3|13986.39|13866.39|13986.45|13866.45|13985.2|13865.2|10
1625712550000|2021-07-08 02:49:10|13986.16|13866.16|13987.97|13867.97|13987.97|13867.97|13986.06|13866.06|10
1625712560000|2021-07-08 02:49:20|13988.15|13868.15|13988.52|13868.52|13989.1|13869.1|13987.44|13867.44|8
1625712570000|2021-07-08 02:49:30|13988.64|13868.64|13990.79|13870.79|13990.79|13870.79|13988.56|13868.56|10
1625712580000|2021-07-08 02:49:40|13990.56|13870.56|13990.66|13870.66|13991.17|13871.17|13990.21|13870.21|9
1625712590000|2021-07-08 02:49:50|13991.48|13871.48|13991.99|13871.99|13991.99|13871.99|13991.4|13871.4|8
1625712600000|2021-07-08 02:50:00|13991.83|13871.83|13990.86|13870.86|13991.83|13871.83|13990.86|13870.86|9
1625712610000|2021-07-08 02:50:10|13990.83|13870.83|13988.77|13868.77|13990.83|13870.83|13988.2|13868.2|10
1625712620000|2021-07-08 02:50:20|13988.72|13868.72|13988.87|13868.87|13988.87|13868.87|13987.97|13867.97|10
1625712630000|2021-07-08 02:50:30|13988.88|13868.88|13988.01|13868.01|13988.91|13868.91|13988.01|13868.01|8
1625712640000|2021-07-08 02:50:40|13987.92|13867.92|13986.61|13866.61|13987.95|13867.95|13984.61|13864.61|10
1625712650000|2021-07-08 02:50:50|13987.14|13867.14|13989.57|13869.57|13989.88|13869.88|13987.14|13867.14|10
1625712660000|2021-07-08 02:51:00|13989.92|13869.92|13991.15|13871.15|13991.15|13871.15|13989.71|13869.71|10
1625712670000|2021-07-08 02:51:10|13991.24|13871.24|13992.2|13872.2|13992.2|13872.2|13991.24|13871.24|9
1625712680000|2021-07-08 02:51:20|13992.17|13872.17|13992.13|13872.13|13992.91|13872.91|13992.13|13872.13|9
1625712690000|2021-07-08 02:51:30|13992.01|13872.01|13989.3|13869.3|13992.36|13872.36|13989.3|13869.3|9
1625712700000|2021-07-08 02:51:40|13989.21|13869.21|13984.11|13864.11|13989.21|13869.21|13984.11|13864.11|10
1625712710000|2021-07-08 02:51:50|13983.38|13863.38|13981|13861|13983.5|13863.5|13980.95|13860.95|9
1625712720000|2021-07-08 02:52:00|13981.15|13861.15|13977.67|13857.67|13981.25|13861.25|13977.67|13857.67|10
1625712730000|2021-07-08 02:52:10|13977.65|13857.65|13977.27|13857.27|13978.33|13858.33|13977.26|13857.26|10
1625712740000|2021-07-08 02:52:20|13977.31|13857.31|13981.39|13861.39|13981.39|13861.39|13977.31|13857.31|10
1625712750000|2021-07-08 02:52:30|13981.37|13861.37|13982.69|13862.69|13982.69|13862.69|13980.93|13860.93|10
1625712760000|2021-07-08 02:52:40|13982.76|13862.76|13983.37|13863.37|13983.52|13863.52|13982.58|13862.58|10
1625712770000|2021-07-08 02:52:50|13984.46|13864.46|13984.97|13864.97|13984.97|13864.97|13984.46|13864.46|8
1625712780000|2021-07-08 02:53:00|13984.92|13864.92|13984.9|13864.9|13985.08|13865.08|13984.16|13864.16|8
1625712790000|2021-07-08 02:53:10|13984.85|13864.85|13984.7|13864.7|13984.85|13864.85|13983.8|13863.8|10
1625712800000|2021-07-08 02:53:20|13984.75|13864.75|13983.34|13863.34|13984.92|13864.92|13983.34|13863.34|10
1625712810000|2021-07-08 02:53:30|13983.04|13863.04|13982.22|13862.22|13983.04|13863.04|13982.22|13862.22|10
1625712820000|2021-07-08 02:53:40|13982.12|13862.12|13982.72|13862.72|13983.97|13863.97|13982.12|13862.12|10
1625712830000|2021-07-08 02:53:50|13982.09|13862.09|13984.78|13864.78|13984.78|13864.78|13982.09|13862.09|10
1625712840000|2021-07-08 02:54:00|13985.28|13865.28|13990.95|13870.95|13990.95|13870.95|13985.28|13865.28|10
1625712850000|2021-07-08 02:54:10|13991.35|13871.35|13991.97|13871.97|13992.12|13872.12|13991.33|13871.33|10
1625712860000|2021-07-08 02:54:20|13991.99|13871.99|13992.6|13872.6|13992.6|13872.6|13991.31|13871.31|9
1625712870000|2021-07-08 02:54:30|13992.62|13872.62|13995.36|13875.36|13995.36|13875.36|13992.62|13872.62|10
1625712880000|2021-07-08 02:54:40|13995.01|13875.01|13997.55|13877.55|13997.79|13877.79|13995.01|13875.01|10
1625712890000|2021-07-08 02:54:50|13997.52|13877.52|13997.87|13877.87|13998.05|13878.05|13997.25|13877.25|10
1625712900000|2021-07-08 02:55:00|13997.97|13877.97|13998.27|13878.27|13998.77|13878.77|13997.89|13877.89|9
1625712910000|2021-07-08 02:55:10|13998.29|13878.29|13998.88|13878.88|13999.3|13879.3|13997.98|13877.98|10
1625712920000|2021-07-08 02:55:20|13998.89|13878.89|13998|13878|13998.89|13878.89|13997.85|13877.85|10
1625712930000|2021-07-08 02:55:30|13995.59|13875.59|13992.92|13872.92|13995.72|13875.72|13992.92|13872.92|9
1625712940000|2021-07-08 02:55:40|13992.9|13872.9|13991.24|13871.24|13992.9|13872.9|13991.24|13871.24|9
1625712950000|2021-07-08 02:55:50|13991.19|13871.19|13989.76|13869.76|13991.19|13871.19|13989.61|13869.61|9
1625712960000|2021-07-08 02:56:00|13989.92|13869.92|13989.71|13869.71|13989.92|13869.92|13989.41|13869.41|10
1625712970000|2021-07-08 02:56:10|13989.46|13869.46|13991.75|13871.75|13991.75|13871.75|13989.46|13869.46|10
1625712980000|2021-07-08 02:56:20|13991.25|13871.25|13991.8|13871.8|13991.82|13871.82|13991.03|13871.03|10
1625712990000|2021-07-08 02:56:30|13992.99|13872.99|13994.63|13874.63|13994.63|13874.63|13992.99|13872.99|8
1625713000000|2021-07-08 02:56:40|13994.58|13874.58|13997.38|13877.38|13997.38|13877.38|13994.15|13874.15|10
1625713010000|2021-07-08 02:56:50|13997.77|13877.77|13999.21|13879.21|13999.21|13879.21|13997.77|13877.77|9
1625713020000|2021-07-08 02:57:00|13999.34|13879.34|14001.34|13881.34|14001.34|13881.34|13999.31|13879.31|10
1625713030000|2021-07-08 02:57:10|14000.93|13880.93|14000.19|13880.19|14001.06|13881.06|14000.19|13880.19|9
1625713040000|2021-07-08 02:57:20|14000.04|13880.04|13999.43|13879.43|14000.04|13880.04|13999.43|13879.43|9
1625713050000|2021-07-08 02:57:30|13998.98|13878.98|13998.26|13878.26|13999.16|13879.16|13998.05|13878.05|9
1625713060000|2021-07-08 02:57:40|13998.32|13878.32|13998.76|13878.76|13998.78|13878.78|13998.17|13878.17|8
1625713070000|2021-07-08 02:57:50|13998.75|13878.75|13999.51|13879.51|13999.7|13879.7|13998.75|13878.75|9
1625713080000|2021-07-08 02:58:00|13999.49|13879.49|13998.84|13878.84|13999.71|13879.71|13998.84|13878.84|9
1625713090000|2021-07-08 02:58:10|13998.79|13878.79|14000.1|13880.1|14000.1|13880.1|13998.79|13878.79|8
1625713100000|2021-07-08 02:58:20|14000.09|13880.09|14000.8|13880.8|14000.85|13880.85|13999.81|13879.81|10
1625713110000|2021-07-08 02:58:30|14001.01|13881.01|14002.45|13882.45|14002.45|13882.45|14001.01|13881.01|9
1625713120000|2021-07-08 02:58:40|14002.61|13882.61|14007.04|13887.04|14007.04|13887.04|14002.61|13882.61|10
1625713130000|2021-07-08 02:58:50|14006.42|13886.42|14006.57|13886.57|14007.07|13887.07|14006.35|13886.35|10
1625713140000|2021-07-08 02:59:00|14006.56|13886.56|14006.66|13886.66|14006.96|13886.96|14006.23|13886.23|9
1625713150000|2021-07-08 02:59:10|14006.71|13886.71|14006.2|13886.2|14006.96|13886.96|14006.2|13886.2|10
1625713160000|2021-07-08 02:59:20|14006.3|13886.3|14004.78|13884.78|14006.3|13886.3|14004.78|13884.78|9
1625713170000|2021-07-08 02:59:30|14004.59|13884.59|14005.05|13885.05|14005.05|13885.05|14003.84|13883.84|9
1625713180000|2021-07-08 02:59:40|14005.24|13885.24|14005.67|13885.67|14006.31|13886.31|14005.24|13885.24|9
1625713190000|2021-07-08 02:59:50|14005.75|13885.75|14007.36|13887.36|14007.36|13887.36|14005.75|13885.75|10
1625713200000|2021-07-08 03:00:00|14006.77|13886.77|14004.44|13884.44|14007.18|13887.18|14004.44|13884.44|9
1625713210000|2021-07-08 03:00:10|14004.37|13884.37|14004.24|13884.24|14005.07|13885.07|14004.24|13884.24|9
1625713220000|2021-07-08 03:00:20|14004.16|13884.16|14002.93|13882.93|14005.29|13885.29|14002.93|13882.93|9
1625713230000|2021-07-08 03:00:30|14001.91|13881.91|14001.39|13881.39|14002.19|13882.19|14000.98|13880.98|10
1625713240000|2021-07-08 03:00:40|14001.35|13881.35|13994.85|13874.85|14001.35|13881.35|13994.85|13874.85|10
1625713250000|2021-07-08 03:00:50|13993.66|13873.66|13986.21|13866.21|13993.66|13873.66|13985.66|13865.66|10
1625713260000|2021-07-08 03:01:00|13985.92|13865.92|13982.54|13862.54|13985.92|13865.92|13982.54|13862.54|10
1625713270000|2021-07-08 03:01:10|13981.42|13861.42|13981.19|13861.19|13981.42|13861.42|13980.91|13860.91|10
1625713280000|2021-07-08 03:01:20|13981.45|13861.45|13980.22|13860.22|13981.64|13861.64|13979.93|13859.93|9
1625713290000|2021-07-08 03:01:30|13980.23|13860.23|13980.9|13860.9|13981.12|13861.12|13980.07|13860.07|10
1625713300000|2021-07-08 03:01:40|13980.76|13860.76|13977.63|13857.63|13980.76|13860.76|13977.63|13857.63|10
1625713310000|2021-07-08 03:01:50|13976.59|13856.59|13977.47|13857.47|13977.7|13857.7|13976.59|13856.59|10
1625713320000|2021-07-08 03:02:00|13977.33|13857.33|13977.1|13857.1|13977.33|13857.33|13976.95|13856.95|9
1625713330000|2021-07-08 03:02:10|13977.12|13857.12|13979.19|13859.19|13979.35|13859.35|13977.12|13857.12|10
1625713340000|2021-07-08 03:02:20|13979.04|13859.04|13977.88|13857.88|13979.09|13859.09|13977.53|13857.53|10
1625713350000|2021-07-08 03:02:30|13977.4|13857.4|13979.22|13859.22|13979.31|13859.31|13977.4|13857.4|8
1625713360000|2021-07-08 03:02:40|13979.01|13859.01|13981.03|13861.03|13981.03|13861.03|13978.16|13858.16|9
1625713370000|2021-07-08 03:02:50|13982.01|13862.01|13984.42|13864.42|13984.63|13864.63|13982.01|13862.01|10
1625713380000|2021-07-08 03:03:00|13984.02|13864.02|13982.93|13862.93|13984.18|13864.18|13982.93|13862.93|10
1625713390000|2021-07-08 03:03:10|13982.82|13862.82|13982.63|13862.63|13982.88|13862.88|13981.52|13861.52|10
1625713400000|2021-07-08 03:03:20|13982.37|13862.37|13979.93|13859.93|13982.37|13862.37|13979.6|13859.6|9
1625713410000|2021-07-08 03:03:30|13978.63|13858.63|13977.67|13857.67|13978.63|13858.63|13977.67|13857.67|10
1625713420000|2021-07-08 03:03:40|13977.59|13857.59|13975.57|13855.57|13977.59|13857.59|13975.52|13855.52|10
1625713430000|2021-07-08 03:03:50|13976.13|13856.13|13972.17|13852.17|13976.13|13856.13|13972.17|13852.17|10
1625713440000|2021-07-08 03:04:00|13972.11|13852.11|13970.73|13850.73|13972.11|13852.11|13970.39|13850.39|10
1625713450000|2021-07-08 03:04:10|13970.37|13850.37|13968.33|13848.33|13971.36|13851.36|13968.33|13848.33|10
1625713460000|2021-07-08 03:04:20|13968.01|13848.01|13967.51|13847.51|13968.33|13848.33|13967.43|13847.43|10
1625713470000|2021-07-08 03:04:30|13967.66|13847.66|13966.97|13846.97|13968.01|13848.01|13966.97|13846.97|8
1625713480000|2021-07-08 03:04:40|13967|13847|13966.13|13846.13|13967.43|13847.43|13965.49|13845.49|9
1625713490000|2021-07-08 03:04:50|13966.15|13846.15|13965.42|13845.42|13966.46|13846.46|13965.22|13845.22|10
1625713500000|2021-07-08 03:05:00|13965.4|13845.4|13963.95|13843.95|13965.4|13845.4|13963.9|13843.9|9
1625713510000|2021-07-08 03:05:10|13963.88|13843.88|13964.19|13844.19|13964.79|13844.79|13963.82|13843.82|8
1625713520000|2021-07-08 03:05:20|13964.12|13844.12|13962.25|13842.25|13964.12|13844.12|13962.17|13842.17|8
1625713530000|2021-07-08 03:05:30|13962.19|13842.19|13961.74|13841.74|13962.41|13842.41|13961.41|13841.41|10
1625713540000|2021-07-08 03:05:40|13961.76|13841.76|13960.06|13840.06|13961.76|13841.76|13959.92|13839.92|9
1625713550000|2021-07-08 03:05:50|13960.17|13840.17|13959.47|13839.47|13960.17|13840.17|13958.72|13838.72|10
1625713560000|2021-07-08 03:06:00|13959.5|13839.5|13957.37|13837.37|13959.57|13839.57|13956.6|13836.6|9
1625713570000|2021-07-08 03:06:10|13957.36|13837.36|13958.04|13838.04|13958.24|13838.24|13957.26|13837.26|10
1625713580000|2021-07-08 03:06:20|13957.95|13837.95|13957.61|13837.61|13958.15|13838.15|13957.61|13837.61|10
1625713590000|2021-07-08 03:06:30|13957.74|13837.74|13959.24|13839.24|13959.24|13839.24|13957.74|13837.74|10
1625713600000|2021-07-08 03:06:40|13959.88|13839.88|13959.4|13839.4|13960.01|13840.01|13959.27|13839.27|10
1625713610000|2021-07-08 03:06:50|13959.73|13839.73|13958.27|13838.27|13960.26|13840.26|13958.27|13838.27|10
1625713620000|2021-07-08 03:07:00|13958.51|13838.51|13956.96|13836.96|13958.88|13838.88|13956.96|13836.96|10
1625713630000|2021-07-08 03:07:10|13956.79|13836.79|13956.26|13836.26|13957.39|13837.39|13956.26|13836.26|10
1625713640000|2021-07-08 03:07:20|13956.11|13836.11|13953.33|13833.33|13956.11|13836.11|13953.33|13833.33|10
1625713650000|2021-07-08 03:07:30|13953|13833|13952.51|13832.51|13953.18|13833.18|13952.51|13832.51|10
1625713660000|2021-07-08 03:07:40|13952.38|13832.38|13951.18|13831.18|13952.38|13832.38|13951.18|13831.18|10
1625713670000|2021-07-08 03:07:50|13951.01|13831.01|13949.12|13829.12|13951.08|13831.08|13949.12|13829.12|9
1625713680000|2021-07-08 03:08:00|13949.79|13829.79|13949.09|13829.09|13949.82|13829.82|13949.09|13829.09|8
1625713690000|2021-07-08 03:08:10|13949.1|13829.1|13937.71|13817.71|13949.13|13829.13|13937.71|13817.71|10
1625713700000|2021-07-08 03:08:20|13933.81|13813.81|13913|13793|13933.81|13813.81|13913|13793|10
1625713710000|2021-07-08 03:08:30|13911.15|13791.15|13907.32|13787.32|13911.63|13791.63|13907.32|13787.32|10
1625713720000|2021-07-08 03:08:40|13907.46|13787.46|13902.04|13782.04|13907.46|13787.46|13901.91|13781.91|10
1625713730000|2021-07-08 03:08:50|13901.78|13781.78|13905.49|13785.49|13905.49|13785.49|13899.62|13779.62|10
1625713740000|2021-07-08 03:09:00|13905.2|13785.2|13901.98|13781.98|13905.81|13785.81|13901.98|13781.98|10
1625713750000|2021-07-08 03:09:10|13901.42|13781.42|13904.54|13784.54|13904.54|13784.54|13901.29|13781.29|10
1625713760000|2021-07-08 03:09:20|13904.53|13784.53|13900.95|13780.95|13904.53|13784.53|13900.95|13780.95|10
1625713770000|2021-07-08 03:09:30|13900.94|13780.94|13896.85|13776.85|13900.94|13780.94|13896.85|13776.85|10
1625713780000|2021-07-08 03:09:40|13896.54|13776.54|13888.47|13768.47|13896.54|13776.54|13888.47|13768.47|10
1625713790000|2021-07-08 03:09:50|13888.25|13768.25|13873.77|13753.77|13888.25|13768.25|13873.77|13753.77|10
1625713800000|2021-07-08 03:10:00|13873.94|13753.94|13871.08|13751.08|13873.94|13753.94|13870.71|13750.71|10
1625713810000|2021-07-08 03:10:10|13870.41|13750.41|13871.09|13751.09|13871.17|13751.17|13869.51|13749.51|10
1625713820000|2021-07-08 03:10:20|13870.07|13750.07|13869.62|13749.62|13870.07|13750.07|13867.28|13747.28|10
1625713830000|2021-07-08 03:10:30|13869.63|13749.63|13870.03|13750.03|13870.44|13750.44|13869.58|13749.58|10
1625713840000|2021-07-08 03:10:40|13870.36|13750.36|13869.99|13749.99|13870.46|13750.46|13869.99|13749.99|10
1625713850000|2021-07-08 03:10:50|13869.98|13749.98|13865.24|13745.24|13870.2|13750.2|13865.24|13745.24|10
1625713860000|2021-07-08 03:11:00|13865.58|13745.58|13861.88|13741.88|13865.58|13745.58|13861.88|13741.88|10
1625713870000|2021-07-08 03:11:10|13861.91|13741.91|13839.15|13719.15|13862.11|13742.11|13839.15|13719.15|10
1625713880000|2021-07-08 03:11:20|13838.44|13718.44|13828.72|13708.72|13838.44|13718.44|13828.72|13708.72|10
1625713890000|2021-07-08 03:11:30|13828.8|13708.8|13828.56|13708.56|13829.25|13709.25|13827.88|13707.88|10
1625713900000|2021-07-08 03:11:40|13828.63|13708.63|13832.86|13712.86|13833.01|13713.01|13828.63|13708.63|10
1625713910000|2021-07-08 03:11:50|13833.14|13713.14|13831.48|13711.48|13833.14|13713.14|13828.7|13708.7|10
1625713920000|2021-07-08 03:12:00|13831.72|13711.72|13825.45|13705.45|13831.72|13711.72|13825.44|13705.44|10
1625713930000|2021-07-08 03:12:10|13824.32|13704.32|13823.67|13703.67|13824.32|13704.32|13819.93|13699.93|10
1625713940000|2021-07-08 03:12:20|13824.34|13704.34|13814.33|13694.33|13824.34|13704.34|13814.33|13694.33|10
1625713950000|2021-07-08 03:12:30|13811.74|13691.74|13807.15|13687.15|13811.74|13691.74|13807.15|13687.15|10
1625713960000|2021-07-08 03:12:40|13806.71|13686.71|13809.48|13689.48|13809.48|13689.48|13805.94|13685.94|10
1625713970000|2021-07-08 03:12:50|13810.59|13690.59|13814.79|13694.79|13814.79|13694.79|13810.59|13690.59|10
1625713980000|2021-07-08 03:13:00|13815.44|13695.44|13817.86|13697.86|13817.95|13697.95|13815.44|13695.44|10
1625713990000|2021-07-08 03:13:10|13818.59|13698.59|13825.69|13705.69|13825.69|13705.69|13818.45|13698.45|10
1625714000000|2021-07-08 03:13:20|13826.09|13706.09|13825.94|13705.94|13828.59|13708.59|13825.94|13705.94|10
1625714010000|2021-07-08 03:13:30|13825.8|13705.8|13832.16|13712.16|13832.16|13712.16|13825.8|13705.8|10
1625714020000|2021-07-08 03:13:40|13832.74|13712.74|13831.29|13711.29|13833.54|13713.54|13831.29|13711.29|10
1625714030000|2021-07-08 03:13:50|13830.8|13710.8|13830.21|13710.21|13831.68|13711.68|13829.43|13709.43|10
1625714040000|2021-07-08 03:14:00|13830.27|13710.27|13831.81|13711.81|13832.84|13712.84|13828.87|13708.87|10
1625714050000|2021-07-08 03:14:10|13831.84|13711.84|13834.45|13714.45|13834.45|13714.45|13831.84|13711.84|9
1625714060000|2021-07-08 03:14:20|13834.51|13714.51|13836.71|13716.71|13836.71|13716.71|13834.03|13714.03|10
1625714070000|2021-07-08 03:14:30|13836.9|13716.9|13844.75|13724.75|13844.75|13724.75|13836.9|13716.9|10
1625714080000|2021-07-08 03:14:40|13845.1|13725.1|13852.14|13732.14|13852.14|13732.14|13845.1|13725.1|10
1625714090000|2021-07-08 03:14:50|13853.09|13733.09|13856.13|13736.13|13856.26|13736.26|13853.09|13733.09|9
1625714100000|2021-07-08 03:15:00|13856.09|13736.09|13854.3|13734.3|13856.09|13736.09|13853.39|13733.39|10
1625714110000|2021-07-08 03:15:10|13854.13|13734.13|13853.86|13733.86|13854.13|13734.13|13852.84|13732.84|9
1625714120000|2021-07-08 03:15:20|13853.19|13733.19|13852.25|13732.25|13853.34|13733.34|13851.2|13731.2|10
1625714130000|2021-07-08 03:15:30|13852.87|13732.87|13856.83|13736.83|13856.83|13736.83|13851.5|13731.5|10
1625714140000|2021-07-08 03:15:40|13857.2|13737.2|13862.36|13742.36|13862.46|13742.46|13857.2|13737.2|10
1625714150000|2021-07-08 03:15:50|13862.47|13742.47|13864.59|13744.59|13864.59|13744.59|13862.15|13742.15|10
1625714160000|2021-07-08 03:16:00|13865.74|13745.74|13870.32|13750.32|13870.32|13750.32|13865.74|13745.74|10
1625714170000|2021-07-08 03:16:10|13870.51|13750.51|13876.87|13756.87|13876.87|13756.87|13870.39|13750.39|10
1625714180000|2021-07-08 03:16:20|13878.79|13758.79|13879.38|13759.38|13879.83|13759.83|13878.35|13758.35|10
1625714190000|2021-07-08 03:16:30|13879.27|13759.27|13880.77|13760.77|13880.77|13760.77|13878.87|13758.87|9
1625714200000|2021-07-08 03:16:40|13880.91|13760.91|13877.82|13757.82|13881.22|13761.22|13877.82|13757.82|10
1625714210000|2021-07-08 03:16:50|13877.95|13757.95|13878.26|13758.26|13878.26|13758.26|13877.46|13757.46|9
1625714220000|2021-07-08 03:17:00|13878.35|13758.35|13882.08|13762.08|13882.08|13762.08|13877.56|13757.56|10
1625714230000|2021-07-08 03:17:10|13882.3|13762.3|13887.23|13767.23|13887.23|13767.23|13882.27|13762.27|10
1625714240000|2021-07-08 03:17:20|13888.38|13768.38|13890.13|13770.13|13890.43|13770.43|13888.38|13768.38|10
1625714250000|2021-07-08 03:17:30|13890.32|13770.32|13893.84|13773.84|13893.84|13773.84|13890.32|13770.32|10
1625714260000|2021-07-08 03:17:40|13894.88|13774.88|13895.19|13775.19|13895.19|13775.19|13893.96|13773.96|10
1625714270000|2021-07-08 03:17:50|13895.23|13775.23|13896|13776|13896.08|13776.08|13894.5|13774.5|10
1625714280000|2021-07-08 03:18:00|13896.16|13776.16|13896.89|13776.89|13897.48|13777.48|13896.16|13776.16|10
1625714290000|2021-07-08 03:18:10|13897.87|13777.87|13901.7|13781.7|13901.7|13781.7|13897.52|13777.52|10
1625714300000|2021-07-08 03:18:20|13901.71|13781.71|13902.08|13782.08|13902.08|13782.08|13901.12|13781.12|10
1625714310000|2021-07-08 03:18:30|13902.53|13782.53|13904.56|13784.56|13904.56|13784.56|13901.54|13781.54|10
1625714320000|2021-07-08 03:18:40|13904.57|13784.57|13902.52|13782.52|13905.9|13785.9|13902.52|13782.52|10
1625714330000|2021-07-08 03:18:50|13901.31|13781.31|13900.96|13780.96|13901.46|13781.46|13900.96|13780.96|10
1625714340000|2021-07-08 03:19:00|13900.72|13780.72|13902.72|13782.72|13902.72|13782.72|13899.86|13779.86|10
1625714350000|2021-07-08 03:19:10|13902.88|13782.88|13905|13785|13905|13785|13902.88|13782.88|10
1625714360000|2021-07-08 03:19:20|13904.81|13784.81|13905.87|13785.87|13906.9|13786.9|13904.81|13784.81|9
1625714370000|2021-07-08 03:19:30|13905.15|13785.15|13904.84|13784.84|13905.82|13785.82|13904.84|13784.84|10
1625714380000|2021-07-08 03:19:40|13904.58|13784.58|13899.68|13779.68|13904.58|13784.58|13899.68|13779.68|10
1625714390000|2021-07-08 03:19:50|13899.41|13779.41|13892.47|13772.47|13899.41|13779.41|13892.47|13772.47|10
1625714400000|2021-07-08 03:20:00|13892.34|13772.34|13886.98|13766.98|13892.34|13772.34|13886.98|13766.98|10
1625714410000|2021-07-08 03:20:10|13887.55|13767.55|13887.41|13767.41|13888.32|13768.32|13887.41|13767.41|9
1625714420000|2021-07-08 03:20:20|13887.37|13767.37|13889.05|13769.05|13889.05|13769.05|13886.41|13766.41|10
1625714430000|2021-07-08 03:20:30|13889.73|13769.73|13890.24|13770.24|13890.51|13770.51|13889.33|13769.33|10
1625714440000|2021-07-08 03:20:40|13888.88|13768.88|13890.43|13770.43|13890.43|13770.43|13888.84|13768.84|10
1625714450000|2021-07-08 03:20:50|13890.66|13770.66|13891.68|13771.68|13891.68|13771.68|13890.66|13770.66|9
1625714460000|2021-07-08 03:21:00|13891.42|13771.42|13892.3|13772.3|13892.58|13772.58|13891.42|13771.42|10
1625714470000|2021-07-08 03:21:10|13892.32|13772.32|13892.52|13772.52|13892.95|13772.95|13892.32|13772.32|10
1625714480000|2021-07-08 03:21:20|13892.9|13772.9|13893.61|13773.61|13893.61|13773.61|13891.52|13771.52|10
1625714490000|2021-07-08 03:21:30|13893.32|13773.32|13894.04|13774.04|13894.2|13774.2|13893.32|13773.32|9
1625714500000|2021-07-08 03:21:40|13894.3|13774.3|13895.77|13775.77|13895.85|13775.85|13894.3|13774.3|10
1625714510000|2021-07-08 03:21:50|13896.45|13776.45|13892.48|13772.48|13896.45|13776.45|13892.48|13772.48|10
1625714520000|2021-07-08 03:22:00|13891.57|13771.57|13885.77|13765.77|13892.02|13772.02|13885.77|13765.77|10
1625714530000|2021-07-08 03:22:10|13885.87|13765.87|13882.2|13762.2|13885.87|13765.87|13882.2|13762.2|9
1625714540000|2021-07-08 03:22:20|13881.89|13761.89|13881.67|13761.67|13882.8|13762.8|13881.06|13761.06|10
1625714550000|2021-07-08 03:22:30|13881.56|13761.56|13877.01|13757.01|13881.83|13761.83|13876.67|13756.67|10
1625714560000|2021-07-08 03:22:40|13876.99|13756.99|13877.71|13757.71|13877.8|13757.8|13876.49|13756.49|10
1625714570000|2021-07-08 03:22:50|13877.82|13757.82|13877.45|13757.45|13877.82|13757.82|13876.97|13756.97|10
1625714580000|2021-07-08 03:23:00|13876.37|13756.37|13873.91|13753.91|13876.37|13756.37|13873.91|13753.91|9
1625714590000|2021-07-08 03:23:10|13873.21|13753.21|13866.78|13746.78|13873.21|13753.21|13866.78|13746.78|9
1625714600000|2021-07-08 03:23:20|13867.11|13747.11|13862.45|13742.45|13867.11|13747.11|13862.45|13742.45|9
1625714610000|2021-07-08 03:23:30|13862.12|13742.12|13863.01|13743.01|13863.59|13743.59|13861.87|13741.87|10
1625714620000|2021-07-08 03:23:40|13863.13|13743.13|13863.99|13743.99|13863.99|13743.99|13862.4|13742.4|9
1625714630000|2021-07-08 03:23:50|13863.98|13743.98|13864.26|13744.26|13864.62|13744.62|13863.98|13743.98|9
1625714640000|2021-07-08 03:24:00|13864.32|13744.32|13863.32|13743.32|13864.8|13744.8|13863.32|13743.32|10
1625714650000|2021-07-08 03:24:10|13863.38|13743.38|13862.29|13742.29|13863.38|13743.38|13862.02|13742.02|10
1625714660000|2021-07-08 03:24:20|13862.22|13742.22|13860.92|13740.92|13862.82|13742.82|13860.92|13740.92|9
1625714670000|2021-07-08 03:24:30|13860.85|13740.85|13858.23|13738.23|13860.85|13740.85|13858.23|13738.23|9
1625714680000|2021-07-08 03:24:40|13858.21|13738.21|13854.65|13734.65|13858.21|13738.21|13854.65|13734.65|10
1625714690000|2021-07-08 03:24:50|13853.94|13733.94|13844.51|13724.51|13853.94|13733.94|13844.51|13724.51|10
1625714700000|2021-07-08 03:25:00|13844.09|13724.09|13841.81|13721.81|13844.25|13724.25|13840.56|13720.56|10
1625714710000|2021-07-08 03:25:10|13841.84|13721.84|13844.06|13724.06|13844.79|13724.79|13841.84|13721.84|10
1625714720000|2021-07-08 03:25:20|13844.01|13724.01|13841.48|13721.48|13844.01|13724.01|13841.48|13721.48|10
1625714730000|2021-07-08 03:25:30|13840.52|13720.52|13837.17|13717.17|13840.52|13720.52|13837.17|13717.17|9
1625714740000|2021-07-08 03:25:40|13836.88|13716.88|13838.87|13718.87|13838.87|13718.87|13836.53|13716.53|10
1625714750000|2021-07-08 03:25:50|13838.91|13718.91|13841.69|13721.69|13841.69|13721.69|13838.91|13718.91|10
1625714760000|2021-07-08 03:26:00|13841.61|13721.61|13841.57|13721.57|13841.61|13721.61|13841.01|13721.01|10
1625714770000|2021-07-08 03:26:10|13841.79|13721.79|13841.57|13721.57|13843.09|13723.09|13841.35|13721.35|10
1625714780000|2021-07-08 03:26:20|13841.98|13721.98|13839.41|13719.41|13841.98|13721.98|13838.72|13718.72|10
1625714790000|2021-07-08 03:26:30|13839.96|13719.96|13836.56|13716.56|13839.96|13719.96|13836.54|13716.54|10
1625714800000|2021-07-08 03:26:40|13836.85|13716.85|13835.26|13715.26|13836.85|13716.85|13834.67|13714.67|9
1625714810000|2021-07-08 03:26:50|13834.98|13714.98|13835.34|13715.34|13835.34|13715.34|13833.55|13713.55|10
1625714820000|2021-07-08 03:27:00|13835.78|13715.78|13835.85|13715.85|13837.29|13717.29|13835.51|13715.51|10
1625714830000|2021-07-08 03:27:10|13835.9|13715.9|13838.57|13718.57|13838.57|13718.57|13835.45|13715.45|9
1625714840000|2021-07-08 03:27:20|13838.44|13718.44|13837.26|13717.26|13838.65|13718.65|13837.26|13717.26|10
1625714850000|2021-07-08 03:27:30|13837.17|13717.17|13837.27|13717.27|13837.73|13717.73|13837.02|13717.02|10
1625714860000|2021-07-08 03:27:40|13837.64|13717.64|13840.59|13720.59|13840.59|13720.59|13837.64|13717.64|10
1625714870000|2021-07-08 03:27:50|13840.8|13720.8|13842.85|13722.85|13842.85|13722.85|13840.45|13720.45|10
1625714880000|2021-07-08 03:28:00|13843.23|13723.23|13844.71|13724.71|13844.71|13724.71|13843.23|13723.23|10
1625714890000|2021-07-08 03:28:10|13844.86|13724.86|13845.62|13725.62|13846.1|13726.1|13844.86|13724.86|10
1625714900000|2021-07-08 03:28:20|13845.57|13725.57|13844.41|13724.41|13845.57|13725.57|13844.14|13724.14|9
1625714910000|2021-07-08 03:28:30|13844.24|13724.24|13845.91|13725.91|13846.07|13726.07|13843.91|13723.91|9
1625714920000|2021-07-08 03:28:40|13846.13|13726.13|13847.96|13727.96|13847.96|13727.96|13846.13|13726.13|10
1625714930000|2021-07-08 03:28:50|13847.55|13727.55|13847.52|13727.52|13847.96|13727.96|13846.92|13726.92|10
1625714940000|2021-07-08 03:29:00|13847.95|13727.95|13850.56|13730.56|13850.56|13730.56|13847.95|13727.95|10
1625714950000|2021-07-08 03:29:10|13849.92|13729.92|13851.73|13731.73|13851.73|13731.73|13849.92|13729.92|8
1625714960000|2021-07-08 03:29:20|13852.48|13732.48|13855.79|13735.79|13855.79|13735.79|13852.48|13732.48|9
1625714970000|2021-07-08 03:29:30|13855.83|13735.83|13855.02|13735.02|13856.51|13736.51|13855.02|13735.02|9
1625714980000|2021-07-08 03:29:40|13855.03|13735.03|13855.52|13735.52|13856.7|13736.7|13854.88|13734.88|10
1625714990000|2021-07-08 03:29:50|13856.14|13736.14|13858.28|13738.28|13858.28|13738.28|13856.14|13736.14|10
1625715000000|2021-07-08 03:30:00|13858.46|13738.46|13856.33|13736.33|13858.5|13738.5|13856.33|13736.33|10
1625715010000|2021-07-08 03:30:10|13855.91|13735.91|13856.01|13736.01|13856.01|13736.01|13855.39|13735.39|9
1625715020000|2021-07-08 03:30:20|13856.36|13736.36|13860.17|13740.17|13860.17|13740.17|13856.36|13736.36|10
1625715030000|2021-07-08 03:30:30|13860.48|13740.48|13866.22|13746.22|13866.22|13746.22|13860.48|13740.48|10
1625715040000|2021-07-08 03:30:40|13866.55|13746.55|13867.71|13747.71|13868.01|13748.01|13866.47|13746.47|10
1625715050000|2021-07-08 03:30:50|13868.44|13748.44|13870.17|13750.17|13870.17|13750.17|13868.44|13748.44|9
1625715060000|2021-07-08 03:31:00|13870.52|13750.52|13876.18|13756.18|13876.18|13756.18|13870.52|13750.52|10
1625715070000|2021-07-08 03:31:10|13876.88|13756.88|13878.94|13758.94|13879.2|13759.2|13876.31|13756.31|10
1625715080000|2021-07-08 03:31:20|13879.98|13759.98|13882.52|13762.52|13883.44|13763.44|13879.98|13759.98|10
1625715090000|2021-07-08 03:31:30|13882.91|13762.91|13885.65|13765.65|13885.65|13765.65|13882.88|13762.88|10
1625715100000|2021-07-08 03:31:40|13886.15|13766.15|13887.79|13767.79|13887.79|13767.79|13886.15|13766.15|9
1625715110000|2021-07-08 03:31:50|13888.38|13768.38|13896.46|13776.46|13896.46|13776.46|13888.38|13768.38|9
1625715120000|2021-07-08 03:32:00|13899.5|13779.5|13919.62|13799.62|13920.83|13800.83|13899.5|13779.5|10
1625715130000|2021-07-08 03:32:10|13921.56|13801.56|13916.71|13796.71|13922.16|13802.16|13916.71|13796.71|10
1625715140000|2021-07-08 03:32:20|13916.77|13796.77|13918.57|13798.57|13919.44|13799.44|13916.77|13796.77|10
1625715150000|2021-07-08 03:32:30|13919.46|13799.46|13923.7|13803.7|13923.7|13803.7|13919.46|13799.46|10
1625715160000|2021-07-08 03:32:40|13925.42|13805.42|13932.63|13812.63|13932.63|13812.63|13925.42|13805.42|10
1625715170000|2021-07-08 03:32:50|13933.49|13813.49|13937.35|13817.35|13937.4|13817.4|13933.49|13813.49|10
1625715180000|2021-07-08 03:33:00|13937.22|13817.22|13936.21|13816.21|13937.71|13817.71|13936.21|13816.21|10
1625715190000|2021-07-08 03:33:10|13934.88|13814.88|13930.94|13810.94|13934.88|13814.88|13930.94|13810.94|10
1625715200000|2021-07-08 03:33:20|13931.05|13811.05|13933.55|13813.55|13933.58|13813.58|13930.21|13810.21|10
1625715210000|2021-07-08 03:33:30|13933.96|13813.96|13940.4|13820.4|13940.4|13820.4|13933.96|13813.96|10
1625715220000|2021-07-08 03:33:40|13940.61|13820.61|13943.07|13823.07|13943.07|13823.07|13940.61|13820.61|10
1625715230000|2021-07-08 03:33:50|13943.51|13823.51|13942.46|13822.46|13943.51|13823.51|13941.98|13821.98|9
1625715240000|2021-07-08 03:34:00|13940.67|13820.67|13940.38|13820.38|13941.5|13821.5|13939.78|13819.78|10
1625715250000|2021-07-08 03:34:10|13939.1|13819.1|13936.58|13816.58|13939.1|13819.1|13935.36|13815.36|10
1625715260000|2021-07-08 03:34:20|13935.56|13815.56|13932.94|13812.94|13935.78|13815.78|13932.94|13812.94|10
1625715270000|2021-07-08 03:34:30|13932.43|13812.43|13929.75|13809.75|13932.43|13812.43|13929.75|13809.75|10
1625715280000|2021-07-08 03:34:40|13929.49|13809.49|13931.76|13811.76|13931.76|13811.76|13929.49|13809.49|8
1625715290000|2021-07-08 03:34:50|13932.03|13812.03|13931.9|13811.9|13932.03|13812.03|13930.71|13810.71|9
1625715300000|2021-07-08 03:35:00|13931.19|13811.19|13930.65|13810.65|13931.19|13811.19|13930.02|13810.02|10
1625715310000|2021-07-08 03:35:10|13930.63|13810.63|13933.37|13813.37|13933.37|13813.37|13930.51|13810.51|9
1625715320000|2021-07-08 03:35:20|13933.77|13813.77|13936.49|13816.49|13936.63|13816.63|13933.77|13813.77|8
1625715330000|2021-07-08 03:35:30|13936.58|13816.58|13937.27|13817.27|13937.48|13817.48|13936.58|13816.58|10
1625715340000|2021-07-08 03:35:40|13936.72|13816.72|13936.62|13816.62|13936.77|13816.77|13935.7|13815.7|9
1625715350000|2021-07-08 03:35:50|13936.63|13816.63|13937.55|13817.55|13937.55|13817.55|13936.63|13816.63|9
1625715360000|2021-07-08 03:36:00|13937.91|13817.91|13937.34|13817.34|13937.91|13817.91|13937.28|13817.28|10
1625715370000|2021-07-08 03:36:10|13937.14|13817.14|13935.65|13815.65|13938.29|13818.29|13935.65|13815.65|10
1625715380000|2021-07-08 03:36:20|13935.62|13815.62|13936.21|13816.21|13936.21|13816.21|13935.48|13815.48|10
1625715390000|2021-07-08 03:36:30|13937.56|13817.56|13941.14|13821.14|13941.14|13821.14|13937.56|13817.56|10
1625715400000|2021-07-08 03:36:40|13942.01|13822.01|13942.77|13822.77|13942.77|13822.77|13942.01|13822.01|9
1625715410000|2021-07-08 03:36:50|13944.41|13824.41|13945.14|13825.14|13946.24|13826.24|13944.41|13824.41|10
1625715420000|2021-07-08 03:37:00|13945.51|13825.51|13944.48|13824.48|13947.61|13827.61|13944.48|13824.48|10
1625715430000|2021-07-08 03:37:10|13945.38|13825.38|13943.41|13823.41|13945.38|13825.38|13943.41|13823.41|9
1625715440000|2021-07-08 03:37:20|13944.51|13824.51|13943.72|13823.72|13944.51|13824.51|13943.39|13823.39|10
1625715450000|2021-07-08 03:37:30|13944.12|13824.12|13946.05|13826.05|13946.05|13826.05|13944.12|13824.12|10
1625715460000|2021-07-08 03:37:40|13946.15|13826.15|13948.44|13828.44|13948.44|13828.44|13946.15|13826.15|10
1625715470000|2021-07-08 03:37:50|13948.27|13828.27|13949.7|13829.7|13949.95|13829.95|13948.27|13828.27|10
1625715480000|2021-07-08 03:38:00|13949.73|13829.73|13949.3|13829.3|13950.01|13830.01|13949.25|13829.25|10
1625715490000|2021-07-08 03:38:10|13949.1|13829.1|13950.16|13830.16|13950.51|13830.51|13949.1|13829.1|10
1625715500000|2021-07-08 03:38:20|13950.7|13830.7|13950.58|13830.58|13951.23|13831.23|13950.58|13830.58|10
1625715510000|2021-07-08 03:38:30|13950.46|13830.46|13950.46|13830.46|13950.5|13830.5|13949.88|13829.88|10
1625715520000|2021-07-08 03:38:40|13950.12|13830.12|13950.54|13830.54|13950.65|13830.65|13949.64|13829.64|10
1625715530000|2021-07-08 03:38:50|13950.68|13830.68|13950.58|13830.58|13950.68|13830.68|13950.34|13830.34|9
1625715540000|2021-07-08 03:39:00|13950.55|13830.55|13949.94|13829.94|13950.55|13830.55|13949.6|13829.6|10
1625715550000|2021-07-08 03:39:10|13950.34|13830.34|13951.13|13831.13|13951.13|13831.13|13950.17|13830.17|9
1625715560000|2021-07-08 03:39:20|13951.11|13831.11|13954.8|13834.8|13954.8|13834.8|13951.01|13831.01|10
1625715570000|2021-07-08 03:39:30|13955.2|13835.2|13957.03|13837.03|13957.4|13837.4|13955.2|13835.2|9
1625715580000|2021-07-08 03:39:40|13956.65|13836.65|13955.3|13835.3|13956.65|13836.65|13955.3|13835.3|10
1625715590000|2021-07-08 03:39:50|13955.71|13835.71|13955.73|13835.73|13956.33|13836.33|13955.71|13835.71|9
1625715600000|2021-07-08 03:40:00|13955.78|13835.78|13952.67|13832.67|13956.47|13836.47|13952.67|13832.67|10
1625715610000|2021-07-08 03:40:10|13952.02|13832.02|13948.93|13828.93|13952.02|13832.02|13948.93|13828.93|8
1625715620000|2021-07-08 03:40:20|13948.68|13828.68|13946.92|13826.92|13948.68|13828.68|13946.74|13826.74|10
1625715630000|2021-07-08 03:40:30|13946.89|13826.89|13943.52|13823.52|13946.89|13826.89|13943.52|13823.52|10
1625715640000|2021-07-08 03:40:40|13943.16|13823.16|13940.51|13820.51|13943.16|13823.16|13940.1|13820.1|10
1625715650000|2021-07-08 03:40:50|13940.89|13820.89|13942.15|13822.15|13942.15|13822.15|13940.05|13820.05|10
1625715660000|2021-07-08 03:41:00|13941.51|13821.51|13941.39|13821.39|13942.28|13822.28|13941.39|13821.39|10
1625715670000|2021-07-08 03:41:10|13941.99|13821.99|13941.26|13821.26|13941.99|13821.99|13941.19|13821.19|10
1625715680000|2021-07-08 03:41:20|13941.24|13821.24|13940.62|13820.62|13941.56|13821.56|13940.62|13820.62|10
1625715690000|2021-07-08 03:41:30|13940.6|13820.6|13938.14|13818.14|13940.6|13820.6|13938.14|13818.14|9
1625715700000|2021-07-08 03:41:40|13937.51|13817.51|13934.95|13814.95|13937.51|13817.51|13934.95|13814.95|9
1625715710000|2021-07-08 03:41:50|13934.57|13814.57|13933.61|13813.61|13934.57|13814.57|13933.44|13813.44|10
1625715720000|2021-07-08 03:42:00|13933.39|13813.39|13931.96|13811.96|13933.44|13813.44|13931.32|13811.32|8
1625715730000|2021-07-08 03:42:10|13931.88|13811.88|13933.51|13813.51|13933.51|13813.51|13931.2|13811.2|10
1625715740000|2021-07-08 03:42:20|13933.58|13813.58|13936.24|13816.24|13936.24|13816.24|13933.23|13813.23|10
1625715750000|2021-07-08 03:42:30|13937.67|13817.67|13939.29|13819.29|13939.29|13819.29|13937.67|13817.67|10
1625715760000|2021-07-08 03:42:40|13939.66|13819.66|13938.28|13818.28|13940.05|13820.05|13938.28|13818.28|9
1625715770000|2021-07-08 03:42:50|13938.19|13818.19|13935.08|13815.08|13938.19|13818.19|13935.08|13815.08|10
1625715780000|2021-07-08 03:43:00|13934.73|13814.73|13933.56|13813.56|13934.73|13814.73|13933.56|13813.56|10
1625715790000|2021-07-08 03:43:10|13933.53|13813.53|13932.71|13812.71|13933.53|13813.53|13932.71|13812.71|9
1625715800000|2021-07-08 03:43:20|13932.7|13812.7|13933.56|13813.56|13933.56|13813.56|13932.7|13812.7|10
1625715810000|2021-07-08 03:43:30|13933.57|13813.57|13937.12|13817.12|13937.12|13817.12|13933.57|13813.57|9
1625715820000|2021-07-08 03:43:40|13938.55|13818.55|13936.97|13816.97|13938.55|13818.55|13936.97|13816.97|10
1625715830000|2021-07-08 03:43:50|13937.38|13817.38|13934.99|13814.99|13937.38|13817.38|13934.99|13814.99|10
1625715840000|2021-07-08 03:44:00|13934.89|13814.89|13933.87|13813.87|13934.89|13814.89|13933.7|13813.7|10
1625715850000|2021-07-08 03:44:10|13933.84|13813.84|13932.89|13812.89|13933.84|13813.84|13932.84|13812.84|10
1625715860000|2021-07-08 03:44:20|13932.77|13812.77|13935.48|13815.48|13935.48|13815.48|13932.77|13812.77|10
1625715870000|2021-07-08 03:44:30|13935.61|13815.61|13934.48|13814.48|13936.52|13816.52|13934.48|13814.48|10
1625715880000|2021-07-08 03:44:40|13934.71|13814.71|13936|13816|13936.23|13816.23|13934.21|13814.21|10
1625715890000|2021-07-08 03:44:50|13936.18|13816.18|13937.63|13817.63|13937.63|13817.63|13936.18|13816.18|10
1625715900000|2021-07-08 03:45:00|13937.73|13817.73|13938.1|13818.1|13938.18|13818.18|13937.73|13817.73|9
1625715910000|2021-07-08 03:45:10|13938.11|13818.11|13936.88|13816.88|13938.37|13818.37|13936.88|13816.88|9
1625715920000|2021-07-08 03:45:20|13936.14|13816.14|13934.45|13814.45|13936.3|13816.3|13934.45|13814.45|8
1625715930000|2021-07-08 03:45:30|13934.3|13814.3|13931.95|13811.95|13934.3|13814.3|13931.89|13811.89|10
1625715940000|2021-07-08 03:45:40|13931.67|13811.67|13931.28|13811.28|13931.67|13811.67|13930.93|13810.93|10
1625715950000|2021-07-08 03:45:50|13930.52|13810.52|13927.21|13807.21|13930.52|13810.52|13927.21|13807.21|10
1625715960000|2021-07-08 03:46:00|13927.1|13807.1|13923.39|13803.39|13927.2|13807.2|13923.39|13803.39|10
1625715970000|2021-07-08 03:46:10|13923.29|13803.29|13920.9|13800.9|13923.33|13803.33|13920.9|13800.9|10
1625715980000|2021-07-08 03:46:20|13921.48|13801.48|13923.73|13803.73|13923.73|13803.73|13921.48|13801.48|8
1625715990000|2021-07-08 03:46:30|13923.86|13803.86|13924.18|13804.18|13924.66|13804.66|13923.86|13803.86|10
1625716000000|2021-07-08 03:46:40|13923.49|13803.49|13918.63|13798.63|13923.49|13803.49|13918.63|13798.63|10
1625716010000|2021-07-08 03:46:50|13918.5|13798.5|13915.61|13795.61|13918.5|13798.5|13915.61|13795.61|10
1625716020000|2021-07-08 03:47:00|13914.81|13794.81|13916.44|13796.44|13916.44|13796.44|13914.75|13794.75|8
1625716030000|2021-07-08 03:47:10|13916.68|13796.68|13917.9|13797.9|13917.9|13797.9|13916.65|13796.65|10
1625716040000|2021-07-08 03:47:20|13917.93|13797.93|13916.83|13796.83|13918.03|13798.03|13916.76|13796.76|8
1625716050000|2021-07-08 03:47:30|13916.73|13796.73|13917.07|13797.07|13917.07|13797.07|13916.12|13796.12|9
1625716060000|2021-07-08 03:47:40|13917.25|13797.25|13916.81|13796.81|13917.29|13797.29|13916.72|13796.72|9
1625716070000|2021-07-08 03:47:50|13915.87|13795.87|13915.19|13795.19|13916.1|13796.1|13914.56|13794.56|10
1625716080000|2021-07-08 03:48:00|13914.93|13794.93|13914.85|13794.85|13915.04|13795.04|13914.32|13794.32|10
1625716090000|2021-07-08 03:48:10|13914.97|13794.97|13915.17|13795.17|13915.59|13795.59|13914.97|13794.97|9
1625716100000|2021-07-08 03:48:20|13915.01|13795.01|13916.24|13796.24|13917.3|13797.3|13915.01|13795.01|10
1625716110000|2021-07-08 03:48:30|13916.49|13796.49|13916.8|13796.8|13916.96|13796.96|13916.4|13796.4|10
1625716120000|2021-07-08 03:48:40|13917.24|13797.24|13922.03|13802.03|13922.03|13802.03|13917.24|13797.24|10
1625716130000|2021-07-08 03:48:50|13921.6|13801.6|13919.77|13799.77|13921.94|13801.94|13919.77|13799.77|10
1625716140000|2021-07-08 03:49:00|13919.55|13799.55|13919.7|13799.7|13919.7|13799.7|13919.26|13799.26|10
1625716150000|2021-07-08 03:49:10|13919.73|13799.73|13920.74|13800.74|13921.37|13801.37|13919.73|13799.73|10
1625716160000|2021-07-08 03:49:20|13920.61|13800.61|13921.41|13801.41|13921.41|13801.41|13920.61|13800.61|10
1625716170000|2021-07-08 03:49:30|13921.52|13801.52|13921.83|13801.83|13921.83|13801.83|13920.96|13800.96|8
1625716180000|2021-07-08 03:49:40|13921.86|13801.86|13924.93|13804.93|13924.93|13804.93|13921.86|13801.86|10
1625716190000|2021-07-08 03:49:50|13925.15|13805.15|13927.13|13807.13|13927.27|13807.27|13925.12|13805.12|10
1625716200000|2021-07-08 03:50:00|13928|13808|13930.34|13810.34|13930.34|13810.34|13927.93|13807.93|7
1625716210000|2021-07-08 03:50:10|13930|13810|13934.43|13814.43|13934.48|13814.48|13929.96|13809.96|10
1625716220000|2021-07-08 03:50:20|13933.65|13813.65|13938.84|13818.84|13938.84|13818.84|13933.65|13813.65|10
1625716230000|2021-07-08 03:50:30|13939.2|13819.2|13940.11|13820.11|13940.11|13820.11|13938.91|13818.91|9
1625716240000|2021-07-08 03:50:40|13939.98|13819.98|13938.69|13818.69|13940.54|13820.54|13938.69|13818.69|9
1625716250000|2021-07-08 03:50:50|13938.26|13818.26|13939.16|13819.16|13940.77|13820.77|13938.26|13818.26|8
1625716260000|2021-07-08 03:51:00|13938.46|13818.46|13935.24|13815.24|13938.54|13818.54|13934.49|13814.49|10
1625716270000|2021-07-08 03:51:10|13934.91|13814.91|13932.29|13812.29|13934.91|13814.91|13932.11|13812.11|10
1625716280000|2021-07-08 03:51:20|13932.12|13812.12|13931.07|13811.07|13932.12|13812.12|13929.61|13809.61|9
1625716290000|2021-07-08 03:51:30|13931.09|13811.09|13930.35|13810.35|13931.11|13811.11|13930.35|13810.35|9
1625716300000|2021-07-08 03:51:40|13930.22|13810.22|13929.19|13809.19|13930.22|13810.22|13929.19|13809.19|8
1625716310000|2021-07-08 03:51:50|13929.06|13809.06|13928.45|13808.45|13929.37|13809.37|13928.45|13808.45|10
1625716320000|2021-07-08 03:52:00|13928.26|13808.26|13931.56|13811.56|13931.56|13811.56|13928.26|13808.26|10
1625716330000|2021-07-08 03:52:10|13931.93|13811.93|13932.05|13812.05|13932.29|13812.29|13931.93|13811.93|9
1625716340000|2021-07-08 03:52:20|13931.87|13811.87|13931.12|13811.12|13931.91|13811.91|13930.65|13810.65|10
1625716350000|2021-07-08 03:52:30|13931.14|13811.14|13929.28|13809.28|13931.19|13811.19|13929.22|13809.22|9
1625716360000|2021-07-08 03:52:40|13929.93|13809.93|13929.87|13809.87|13930|13810|13929.41|13809.41|10
1625716370000|2021-07-08 03:52:50|13929.71|13809.71|13927.35|13807.35|13929.71|13809.71|13927.35|13807.35|10
1625716380000|2021-07-08 03:53:00|13927.36|13807.36|13926.01|13806.01|13927.92|13807.92|13926.01|13806.01|10
1625716390000|2021-07-08 03:53:10|13924.83|13804.83|13922.5|13802.5|13924.83|13804.83|13922.5|13802.5|10
1625716400000|2021-07-08 03:53:20|13922.22|13802.22|13921.3|13801.3|13922.22|13802.22|13921.3|13801.3|8
1625716410000|2021-07-08 03:53:30|13921.04|13801.04|13920.83|13800.83|13921.25|13801.25|13920.83|13800.83|9
1625716420000|2021-07-08 03:53:40|13920.78|13800.78|13920.62|13800.62|13921.04|13801.04|13920.62|13800.62|8
1625716430000|2021-07-08 03:53:50|13920.53|13800.53|13921.24|13801.24|13921.24|13801.24|13920.38|13800.38|9
1625716440000|2021-07-08 03:54:00|13921.25|13801.25|13921.63|13801.63|13921.66|13801.66|13921.25|13801.25|8
1625716450000|2021-07-08 03:54:10|13921.47|13801.47|13920.83|13800.83|13921.47|13801.47|13920.83|13800.83|10
1625716460000|2021-07-08 03:54:20|13920.68|13800.68|13919.23|13799.23|13920.68|13800.68|13919.23|13799.23|10
1625716470000|2021-07-08 03:54:30|13919.28|13799.28|13918.78|13798.78|13919.46|13799.46|13918.53|13798.53|9
1625716480000|2021-07-08 03:54:40|13918.77|13798.77|13918.47|13798.47|13919.04|13799.04|13918.35|13798.35|10
1625716490000|2021-07-08 03:54:50|13918.19|13798.19|13917.78|13797.78|13918.19|13798.19|13917.78|13797.78|8
1625716500000|2021-07-08 03:55:00|13917.86|13797.86|13920.26|13800.26|13920.26|13800.26|13917.64|13797.64|9
1625716510000|2021-07-08 03:55:10|13920.92|13800.92|13920.22|13800.22|13920.92|13800.92|13919.81|13799.81|10
1625716520000|2021-07-08 03:55:20|13920.21|13800.21|13919.16|13799.16|13921.02|13801.02|13919.16|13799.16|10
1625716530000|2021-07-08 03:55:30|13919.38|13799.38|13917.24|13797.24|13919.38|13799.38|13917.24|13797.24|9
1625716540000|2021-07-08 03:55:40|13917.41|13797.41|13919.56|13799.56|13919.56|13799.56|13917.41|13797.41|10
1625716550000|2021-07-08 03:55:50|13919.68|13799.68|13919.25|13799.25|13919.75|13799.75|13919.07|13799.07|10
1625716560000|2021-07-08 03:56:00|13918.97|13798.97|13920.43|13800.43|13920.54|13800.54|13918.77|13798.77|10
1625716570000|2021-07-08 03:56:10|13920|13800|13920.99|13800.99|13921.02|13801.02|13920|13800|8
1625716580000|2021-07-08 03:56:20|13920.32|13800.32|13923.31|13803.31|13923.31|13803.31|13920.32|13800.32|9
1625716590000|2021-07-08 03:56:30|13923.19|13803.19|13923.02|13803.02|13923.26|13803.26|13922.22|13802.22|10
1625716600000|2021-07-08 03:56:40|13922.57|13802.57|13921.82|13801.82|13922.69|13802.69|13921.81|13801.81|10
1625716610000|2021-07-08 03:56:50|13921.93|13801.93|13921.21|13801.21|13922.01|13802.01|13921.18|13801.18|10
1625716620000|2021-07-08 03:57:00|13920.85|13800.85|13919.24|13799.24|13921.42|13801.42|13918.45|13798.45|10
1625716630000|2021-07-08 03:57:10|13919.45|13799.45|13918.66|13798.66|13919.72|13799.72|13918.37|13798.37|9
1625716640000|2021-07-08 03:57:20|13917.81|13797.81|13914.41|13794.41|13918.49|13798.49|13914.41|13794.41|9
1625716650000|2021-07-08 03:57:30|13913.96|13793.96|13911.42|13791.42|13913.96|13793.96|13910.68|13790.68|10
1625716660000|2021-07-08 03:57:40|13911.84|13791.84|13901.58|13781.58|13911.88|13791.88|13901.58|13781.58|10
1625716670000|2021-07-08 03:57:50|13903.15|13783.15|13898.7|13778.7|13903.15|13783.15|13898.7|13778.7|10
1625716680000|2021-07-08 03:58:00|13899.49|13779.49|13898.75|13778.75|13899.49|13779.49|13898.75|13778.75|10
1625716690000|2021-07-08 03:58:10|13898.59|13778.59|13898.25|13778.25|13898.64|13778.64|13896.84|13776.84|9
1625716700000|2021-07-08 03:58:20|13898.67|13778.67|13900.72|13780.72|13900.73|13780.73|13898.67|13778.67|10
1625716710000|2021-07-08 03:58:30|13901.42|13781.42|13902.91|13782.91|13902.91|13782.91|13901.42|13781.42|10
1625716720000|2021-07-08 03:58:40|13903.42|13783.42|13906.45|13786.45|13906.45|13786.45|13903.42|13783.42|10
1625716730000|2021-07-08 03:58:50|13906.5|13786.5|13903.78|13783.78|13906.91|13786.91|13903.78|13783.78|10
1625716740000|2021-07-08 03:59:00|13903.19|13783.19|13902.72|13782.72|13903.19|13783.19|13901.39|13781.39|10
1625716750000|2021-07-08 03:59:10|13903.57|13783.57|13907.1|13787.1|13907.1|13787.1|13903.57|13783.57|8
1625716760000|2021-07-08 03:59:20|13907.07|13787.07|13912.07|13792.07|13912.07|13792.07|13906.37|13786.37|8
1625716770000|2021-07-08 03:59:30|13914.39|13794.39|13915.6|13795.6|13916.82|13796.82|13914.39|13794.39|9
1625716780000|2021-07-08 03:59:40|13915.36|13795.36|13913.08|13793.08|13915.36|13795.36|13913.08|13793.08|9
1625716790000|2021-07-08 03:59:50|13912.76|13792.76|13910.43|13790.43|13912.76|13792.76|13910.43|13790.43|10
1625716800000|2021-07-08 04:00:00|13909.86|13789.86|13906.79|13786.79|13910.17|13790.17|13906.79|13786.79|10
1625716810000|2021-07-08 04:00:10|13905.92|13785.92|13897.34|13777.34|13905.92|13785.92|13897.34|13777.34|10
1625716820000|2021-07-08 04:00:20|13895.33|13775.33|13886.72|13766.72|13895.33|13775.33|13886.72|13766.72|10
1625716830000|2021-07-08 04:00:30|13885.13|13765.13|13882.66|13762.66|13885.13|13765.13|13882.01|13762.01|10
1625716840000|2021-07-08 04:00:40|13878.83|13758.83|13878.01|13758.01|13878.83|13758.83|13876.99|13756.99|9
1625716850000|2021-07-08 04:00:50|13878.09|13758.09|13880.64|13760.64|13881.58|13761.58|13878.09|13758.09|10
1625716860000|2021-07-08 04:01:00|13880.48|13760.48|13879.83|13759.83|13880.53|13760.53|13879.71|13759.71|10
1625716870000|2021-07-08 04:01:10|13879.85|13759.85|13878.41|13758.41|13882.85|13762.85|13878.41|13758.41|10
1625716880000|2021-07-08 04:01:20|13878.53|13758.53|13880.95|13760.95|13881.1|13761.1|13878.53|13758.53|10
1625716890000|2021-07-08 04:01:30|13879.71|13759.71|13878.09|13758.09|13880.22|13760.22|13877.83|13757.83|10
1625716900000|2021-07-08 04:01:40|13877.52|13757.52|13877.5|13757.5|13878.58|13758.58|13877.36|13757.36|10
1625716910000|2021-07-08 04:01:50|13877.35|13757.35|13871.95|13751.95|13877.35|13757.35|13871.95|13751.95|10
1625716920000|2021-07-08 04:02:00|13872.06|13752.06|13870.64|13750.64|13872.18|13752.18|13870.64|13750.64|9
1625716930000|2021-07-08 04:02:10|13870.6|13750.6|13869.18|13749.18|13870.66|13750.66|13869.18|13749.18|10
1625716940000|2021-07-08 04:02:20|13869.3|13749.3|13867.23|13747.23|13869.49|13749.49|13866.96|13746.96|10
1625716950000|2021-07-08 04:02:30|13866.61|13746.61|13861.25|13741.25|13866.61|13746.61|13861.25|13741.25|9
1625716960000|2021-07-08 04:02:40|13861.3|13741.3|13853.54|13733.54|13861.3|13741.3|13853.54|13733.54|10
1625716970000|2021-07-08 04:02:50|13851.44|13731.44|13845.35|13725.35|13851.44|13731.44|13845.35|13725.35|10
1625716980000|2021-07-08 04:03:00|13845.98|13725.98|13842.27|13722.27|13845.98|13725.98|13842.27|13722.27|10
1625716990000|2021-07-08 04:03:10|13841.9|13721.9|13838.74|13718.74|13843.01|13723.01|13838.58|13718.58|10
1625717000000|2021-07-08 04:03:20|13838.85|13718.85|13837.8|13717.8|13839.39|13719.39|13837.8|13717.8|10
1625717010000|2021-07-08 04:03:30|13837.87|13717.87|13825.41|13705.41|13837.87|13717.87|13825.41|13705.41|10
1625717020000|2021-07-08 04:03:40|13822.08|13702.08|13822.8|13702.8|13823.15|13703.15|13821.92|13701.92|10
1625717030000|2021-07-08 04:03:50|13823.2|13703.2|13821.4|13701.4|13824.16|13704.16|13821.4|13701.4|9
1625717040000|2021-07-08 04:04:00|13821.59|13701.59|13827.68|13707.68|13827.68|13707.68|13821.59|13701.59|10
1625717050000|2021-07-08 04:04:10|13825.19|13705.19|13825.87|13705.87|13826.28|13706.28|13824.94|13704.94|10
1625717060000|2021-07-08 04:04:20|13825.81|13705.81|13825.3|13705.3|13828.13|13708.13|13825.26|13705.26|10
1625717070000|2021-07-08 04:04:30|13826.08|13706.08|13824.43|13704.43|13826.16|13706.16|13824.34|13704.34|10
1625717080000|2021-07-08 04:04:40|13822.64|13702.64|13823.7|13703.7|13823.7|13703.7|13822.13|13702.13|10
1625717090000|2021-07-08 04:04:50|13824.18|13704.18|13828.05|13708.05|13828.05|13708.05|13824.18|13704.18|10
1625717100000|2021-07-08 04:05:00|13829.06|13709.06|13830.5|13710.5|13830.5|13710.5|13828.82|13708.82|10
1625717110000|2021-07-08 04:05:10|13830.14|13710.14|13834.7|13714.7|13834.7|13714.7|13830.08|13710.08|10
1625717120000|2021-07-08 04:05:20|13835|13715|13840.96|13720.96|13840.96|13720.96|13835|13715|10
1625717130000|2021-07-08 04:05:30|13840.86|13720.86|13843.01|13723.01|13843.05|13723.05|13840.76|13720.76|10
1625717140000|2021-07-08 04:05:40|13843.74|13723.74|13843.26|13723.26|13843.74|13723.74|13842.56|13722.56|10
1625717150000|2021-07-08 04:05:50|13842.92|13722.92|13843.97|13723.97|13844.09|13724.09|13842.8|13722.8|10
1625717160000|2021-07-08 04:06:00|13845|13725|13848.38|13728.38|13848.74|13728.74|13845|13725|10
1625717170000|2021-07-08 04:06:10|13848.42|13728.42|13849.02|13729.02|13849.05|13729.05|13848.31|13728.31|10
1625717180000|2021-07-08 04:06:20|13849.2|13729.2|13849.85|13729.85|13850.03|13730.03|13849.2|13729.2|10
1625717190000|2021-07-08 04:06:30|13850.02|13730.02|13850.17|13730.17|13850.66|13730.66|13849.96|13729.96|10
1625717200000|2021-07-08 04:06:40|13850.08|13730.08|13850.27|13730.27|13850.52|13730.52|13849.94|13729.94|10
1625717210000|2021-07-08 04:06:50|13850.25|13730.25|13852.17|13732.17|13852.17|13732.17|13850.05|13730.05|10
1625717220000|2021-07-08 04:07:00|13853|13733|13853.88|13733.88|13854.17|13734.17|13852.94|13732.94|10
1625717230000|2021-07-08 04:07:10|13853.95|13733.95|13854.05|13734.05|13854.89|13734.89|13853.95|13733.95|10
1625717240000|2021-07-08 04:07:20|13854.11|13734.11|13851.98|13731.98|13854.11|13734.11|13851.98|13731.98|10
1625717250000|2021-07-08 04:07:30|13851.59|13731.59|13850.11|13730.11|13851.59|13731.59|13849.73|13729.73|10
1625717260000|2021-07-08 04:07:40|13850.38|13730.38|13848.48|13728.48|13850.38|13730.38|13847.55|13727.55|10
1625717270000|2021-07-08 04:07:50|13848.15|13728.15|13847.55|13727.55|13849.35|13729.35|13847.55|13727.55|10
1625717280000|2021-07-08 04:08:00|13847.57|13727.57|13849.11|13729.11|13849.11|13729.11|13847.57|13727.57|8
1625717290000|2021-07-08 04:08:10|13849.87|13729.87|13852.64|13732.64|13852.64|13732.64|13849.87|13729.87|10
1625717300000|2021-07-08 04:08:20|13852.36|13732.36|13851.23|13731.23|13852.39|13732.39|13851.13|13731.13|10
1625717310000|2021-07-08 04:08:30|13850.58|13730.58|13849.76|13729.76|13850.73|13730.73|13849.67|13729.67|10
1625717320000|2021-07-08 04:08:40|13849.71|13729.71|13849.66|13729.66|13850.85|13730.85|13849.66|13729.66|9
1625717330000|2021-07-08 04:08:50|13848.93|13728.93|13847.61|13727.61|13848.93|13728.93|13847.45|13727.45|10
1625717340000|2021-07-08 04:09:00|13847.4|13727.4|13848.13|13728.13|13848.3|13728.3|13846.56|13726.56|10
1625717350000|2021-07-08 04:09:10|13848.69|13728.69|13840.19|13720.19|13849.22|13729.22|13840.19|13720.19|10
1625717360000|2021-07-08 04:09:20|13840.4|13720.4|13840.85|13720.85|13841.54|13721.54|13840.4|13720.4|9
1625717370000|2021-07-08 04:09:30|13840.61|13720.61|13840.54|13720.54|13841.68|13721.68|13840.38|13720.38|9
1625717380000|2021-07-08 04:09:40|13840.28|13720.28|13839.02|13719.02|13840.28|13720.28|13838.98|13718.98|10
1625717390000|2021-07-08 04:09:50|13838.83|13718.83|13838.76|13718.76|13839.58|13719.58|13837.92|13717.92|10
1625717400000|2021-07-08 04:10:00|13837.86|13717.86|13830.63|13710.63|13837.86|13717.86|13830.63|13710.63|10
1625717410000|2021-07-08 04:10:10|13829.82|13709.82|13828.21|13708.21|13829.99|13709.99|13828.21|13708.21|9
1625717420000|2021-07-08 04:10:20|13827.27|13707.27|13829.47|13709.47|13829.47|13709.47|13826.97|13706.97|10
1625717430000|2021-07-08 04:10:30|13829.71|13709.71|13832.42|13712.42|13832.42|13712.42|13829.71|13709.71|10
1625717440000|2021-07-08 04:10:40|13832.95|13712.95|13834.94|13714.94|13835.24|13715.24|13832.62|13712.62|10
1625717450000|2021-07-08 04:10:50|13835.19|13715.19|13834.24|13714.24|13835.51|13715.51|13833.42|13713.42|9
1625717460000|2021-07-08 04:11:00|13834.21|13714.21|13835.06|13715.06|13835.06|13715.06|13833.32|13713.32|8
1625717470000|2021-07-08 04:11:10|13834.69|13714.69|13836.76|13716.76|13836.76|13716.76|13834.3|13714.3|10
1625717480000|2021-07-08 04:11:20|13836.59|13716.59|13837.29|13717.29|13838.38|13718.38|13836.59|13716.59|9
1625717490000|2021-07-08 04:11:30|13838.57|13718.57|13837.37|13717.37|13839.73|13719.73|13837.37|13717.37|10
1625717500000|2021-07-08 04:11:40|13836.81|13716.81|13834.65|13714.65|13836.81|13716.81|13834.59|13714.59|10
1625717510000|2021-07-08 04:11:50|13833.95|13713.95|13832.43|13712.43|13834.46|13714.46|13831.89|13711.89|10
1625717520000|2021-07-08 04:12:00|13832.35|13712.35|13831.8|13711.8|13832.35|13712.35|13830.1|13710.1|10
1625717530000|2021-07-08 04:12:10|13831.15|13711.15|13828.64|13708.64|13832.08|13712.08|13828.64|13708.64|10
1625717540000|2021-07-08 04:12:20|13829.2|13709.2|13829.44|13709.44|13829.44|13709.44|13827.31|13707.31|10
1625717550000|2021-07-08 04:12:30|13828.66|13708.66|13829.21|13709.21|13830.25|13710.25|13828.54|13708.54|10
1625717560000|2021-07-08 04:12:40|13829.86|13709.86|13830.22|13710.22|13831|13711|13829.28|13709.28|10
1625717570000|2021-07-08 04:12:50|13830.04|13710.04|13831.44|13711.44|13831.97|13711.97|13829.49|13709.49|9
1625717580000|2021-07-08 04:13:00|13831.46|13711.46|13831.91|13711.91|13832.04|13712.04|13831.46|13711.46|10
1625717590000|2021-07-08 04:13:10|13832.3|13712.3|13831.62|13711.62|13832.33|13712.33|13831.56|13711.56|10
1625717600000|2021-07-08 04:13:20|13830.77|13710.77|13831.93|13711.93|13832.08|13712.08|13830.76|13710.76|9
1625717610000|2021-07-08 04:13:30|13832.26|13712.26|13836.79|13716.79|13836.79|13716.79|13832.26|13712.26|10
1625717620000|2021-07-08 04:13:40|13836.37|13716.37|13839.91|13719.91|13839.91|13719.91|13836.37|13716.37|10
1625717630000|2021-07-08 04:13:50|13840.99|13720.99|13842.11|13722.11|13842.7|13722.7|13840.87|13720.87|10
1625717640000|2021-07-08 04:14:00|13841.98|13721.98|13841.31|13721.31|13842.89|13722.89|13840.54|13720.54|9
1625717650000|2021-07-08 04:14:10|13841.29|13721.29|13841.8|13721.8|13841.8|13721.8|13840.55|13720.55|10
1625717660000|2021-07-08 04:14:20|13841.81|13721.81|13842.16|13722.16|13842.72|13722.72|13841.75|13721.75|9
1625717670000|2021-07-08 04:14:30|13842.07|13722.07|13839.3|13719.3|13842.19|13722.19|13839.3|13719.3|9
1625717680000|2021-07-08 04:14:40|13837.54|13717.54|13834.52|13714.52|13837.54|13717.54|13834.52|13714.52|9
1625717690000|2021-07-08 04:14:50|13834.13|13714.13|13832.5|13712.5|13834.4|13714.4|13832.3|13712.3|10
1625717700000|2021-07-08 04:15:00|13832.73|13712.73|13832.35|13712.35|13833.18|13713.18|13832.35|13712.35|9
1625717710000|2021-07-08 04:15:10|13831.69|13711.69|13831.83|13711.83|13831.83|13711.83|13829.62|13709.62|10
1625717720000|2021-07-08 04:15:20|13831.44|13711.44|13833.73|13713.73|13833.73|13713.73|13831.44|13711.44|10
1625717730000|2021-07-08 04:15:30|13833.86|13713.86|13838.69|13718.69|13838.69|13718.69|13833.86|13713.86|10
1625717740000|2021-07-08 04:15:40|13839|13719|13840.79|13720.79|13840.79|13720.79|13838.98|13718.98|10
1625717750000|2021-07-08 04:15:50|13840.61|13720.61|13842.04|13722.04|13842.04|13722.04|13840.61|13720.61|10
1625717760000|2021-07-08 04:16:00|13842.26|13722.26|13844.36|13724.36|13844.36|13724.36|13842.26|13722.26|9
1625717770000|2021-07-08 04:16:10|13844.9|13724.9|13845.39|13725.39|13845.48|13725.48|13844.77|13724.77|8
1625717780000|2021-07-08 04:16:20|13846.02|13726.02|13847.52|13727.52|13847.52|13727.52|13846.02|13726.02|10
1625717790000|2021-07-08 04:16:30|13847.56|13727.56|13848.63|13728.63|13848.63|13728.63|13847.56|13727.56|8
1625717800000|2021-07-08 04:16:40|13848.57|13728.57|13849.01|13729.01|13849.01|13729.01|13848.57|13728.57|10
1625717810000|2021-07-08 04:16:50|13848.93|13728.93|13849.47|13729.47|13849.47|13729.47|13848.81|13728.81|10
1625717820000|2021-07-08 04:17:00|13849.53|13729.53|13850.16|13730.16|13850.19|13730.19|13849.53|13729.53|8
1625717830000|2021-07-08 04:17:10|13850.3|13730.3|13851.38|13731.38|13851.38|13731.38|13850.3|13730.3|7
1625717840000|2021-07-08 04:17:20|13851.34|13731.34|13851.73|13731.73|13851.91|13731.91|13851.26|13731.26|9
1625717850000|2021-07-08 04:17:30|13850.77|13730.77|13851.73|13731.73|13851.73|13731.73|13850.77|13730.77|9
1625717860000|2021-07-08 04:17:40|13851.68|13731.68|13851.99|13731.99|13851.99|13731.99|13851.51|13731.51|10
1625717870000|2021-07-08 04:17:50|13852.39|13732.39|13853.13|13733.13|13853.13|13733.13|13852.39|13732.39|10
1625717880000|2021-07-08 04:18:00|13854.09|13734.09|13854.11|13734.11|13854.64|13734.64|13853.18|13733.18|9
1625717890000|2021-07-08 04:18:10|13854.62|13734.62|13857.18|13737.18|13857.4|13737.4|13854.62|13734.62|10
1625717900000|2021-07-08 04:18:20|13858.17|13738.17|13859.13|13739.13|13859.74|13739.74|13858.06|13738.06|8
1625717910000|2021-07-08 04:18:30|13859.27|13739.27|13855.62|13735.62|13859.52|13739.52|13855.61|13735.61|10
1625717920000|2021-07-08 04:18:40|13854.29|13734.29|13846.02|13726.02|13854.29|13734.29|13846.02|13726.02|10
1625717930000|2021-07-08 04:18:50|13846.67|13726.67|13844.84|13724.84|13846.67|13726.67|13844.8|13724.8|10
1625717940000|2021-07-08 04:19:00|13844.8|13724.8|13842.28|13722.28|13844.8|13724.8|13842.07|13722.07|9
1625717950000|2021-07-08 04:19:10|13842.26|13722.26|13835.87|13715.87|13842.26|13722.26|13835.87|13715.87|10
1625717960000|2021-07-08 04:19:20|13835.46|13715.46|13832.26|13712.26|13835.46|13715.46|13832.26|13712.26|10
1625717970000|2021-07-08 04:19:30|13831.38|13711.38|13830.88|13710.88|13831.38|13711.38|13830.83|13710.83|10
1625717980000|2021-07-08 04:19:40|13830.35|13710.35|13828.92|13708.92|13830.35|13710.35|13828.81|13708.81|10
1625717990000|2021-07-08 04:19:50|13828.25|13708.25|13827.8|13707.8|13828.4|13708.4|13827.7|13707.7|10
1625718000000|2021-07-08 04:20:00|13826.62|13706.62|13825.23|13705.23|13826.62|13706.62|13825.23|13705.23|8
1625718010000|2021-07-08 04:20:10|13824.55|13704.55|13825.42|13705.42|13826.43|13706.43|13824.46|13704.46|10
1625718020000|2021-07-08 04:20:20|13825.92|13705.92|13826.62|13706.62|13826.62|13706.62|13825.42|13705.42|8
1625718030000|2021-07-08 04:20:30|13826.57|13706.57|13826.88|13706.88|13827.32|13707.32|13826.57|13706.57|10
1625718040000|2021-07-08 04:20:40|13826.66|13706.66|13827.03|13707.03|13827.86|13707.86|13826.66|13706.66|8
1625718050000|2021-07-08 04:20:50|13827.05|13707.05|13825.14|13705.14|13828.06|13708.06|13825|13705|9
1625718060000|2021-07-08 04:21:00|13824.76|13704.76|13821.91|13701.91|13824.76|13704.76|13821.91|13701.91|10
1625718070000|2021-07-08 04:21:10|13820.14|13700.14|13815.97|13695.97|13820.14|13700.14|13815.97|13695.97|10
1625718080000|2021-07-08 04:21:20|13815.81|13695.81|13814.84|13694.84|13815.83|13695.83|13814.57|13694.57|8
1625718090000|2021-07-08 04:21:30|13815.59|13695.59|13814.72|13694.72|13816.92|13696.92|13814.61|13694.61|10
1625718100000|2021-07-08 04:21:40|13814.84|13694.84|13814.27|13694.27|13814.91|13694.91|13814.27|13694.27|9
1625718110000|2021-07-08 04:21:50|13814.18|13694.18|13814.53|13694.53|13815.43|13695.43|13813.2|13693.2|10
1625718120000|2021-07-08 04:22:00|13814.61|13694.61|13816.18|13696.18|13816.18|13696.18|13813.54|13693.54|8
1625718130000|2021-07-08 04:22:10|13816.17|13696.17|13816.86|13696.86|13817.01|13697.01|13816.17|13696.17|10
1625718140000|2021-07-08 04:22:20|13816.82|13696.82|13819.63|13699.63|13819.63|13699.63|13816.82|13696.82|10
1625718150000|2021-07-08 04:22:30|13820.98|13700.98|13824.9|13704.9|13824.9|13704.9|13820.98|13700.98|9
1625718160000|2021-07-08 04:22:40|13825.02|13705.02|13827.26|13707.26|13827.26|13707.26|13825.02|13705.02|10
1625718170000|2021-07-08 04:22:50|13827.48|13707.48|13830.55|13710.55|13830.55|13710.55|13827.48|13707.48|10
1625718180000|2021-07-08 04:23:00|13830.69|13710.69|13828.88|13708.88|13830.69|13710.69|13828.88|13708.88|10
1625718190000|2021-07-08 04:23:10|13827.33|13707.33|13827.38|13707.38|13827.4|13707.4|13826.83|13706.83|10
1625718200000|2021-07-08 04:23:20|13827.44|13707.44|13828.25|13708.25|13828.32|13708.32|13827.44|13707.44|9
1625718210000|2021-07-08 04:23:30|13828.04|13708.04|13833.98|13713.98|13833.98|13713.98|13828.03|13708.03|10
1625718220000|2021-07-08 04:23:40|13833.38|13713.38|13837.32|13717.32|13837.32|13717.32|13833.38|13713.38|10
1625718230000|2021-07-08 04:23:50|13836.64|13716.64|13839.08|13719.08|13839.57|13719.57|13836.64|13716.64|9
1625718240000|2021-07-08 04:24:00|13840.21|13720.21|13844.17|13724.17|13844.17|13724.17|13840.21|13720.21|10
1625718250000|2021-07-08 04:24:10|13844.36|13724.36|13847.21|13727.21|13847.21|13727.21|13844.36|13724.36|10
1625718260000|2021-07-08 04:24:20|13846.91|13726.91|13849.9|13729.9|13849.9|13729.9|13846.91|13726.91|10
1625718270000|2021-07-08 04:24:30|13850.15|13730.15|13850.59|13730.59|13851.29|13731.29|13850.15|13730.15|10
1625718280000|2021-07-08 04:24:40|13850.82|13730.82|13851.13|13731.13|13851.85|13731.85|13850.66|13730.66|10
1625718290000|2021-07-08 04:24:50|13851.26|13731.26|13850.59|13730.59|13851.41|13731.41|13850.59|13730.59|9
1625718300000|2021-07-08 04:25:00|13851.27|13731.27|13848.16|13728.16|13851.28|13731.28|13848.16|13728.16|10
1625718310000|2021-07-08 04:25:10|13848|13728|13844.59|13724.59|13848|13728|13844.59|13724.59|9
1625718320000|2021-07-08 04:25:20|13844.53|13724.53|13844.7|13724.7|13845.16|13725.16|13844.13|13724.13|10
1625718330000|2021-07-08 04:25:30|13844.41|13724.41|13842.61|13722.61|13844.53|13724.53|13842.55|13722.55|10
1625718340000|2021-07-08 04:25:40|13842.54|13722.54|13840.79|13720.79|13842.54|13722.54|13840.7|13720.7|10
1625718350000|2021-07-08 04:25:50|13840.17|13720.17|13837.77|13717.77|13840.17|13720.17|13837.77|13717.77|9
1625718360000|2021-07-08 04:26:00|13839.16|13719.16|13837.28|13717.28|13839.16|13719.16|13837.28|13717.28|10
1625718370000|2021-07-08 04:26:10|13837.11|13717.11|13837.11|13717.11|13837.4|13717.4|13836.42|13716.42|10
1625718380000|2021-07-08 04:26:20|13837.66|13717.66|13839.31|13719.31|13839.61|13719.61|13837.66|13717.66|10
1625718390000|2021-07-08 04:26:30|13838.87|13718.87|13838.27|13718.27|13838.95|13718.95|13838.16|13718.16|10
1625718400000|2021-07-08 04:26:40|13838.29|13718.29|13838.4|13718.4|13838.55|13718.55|13838.2|13718.2|10
1625718410000|2021-07-08 04:26:50|13839.45|13719.45|13840.8|13720.8|13840.8|13720.8|13839.45|13719.45|9
1625718420000|2021-07-08 04:27:00|13840.73|13720.73|13841.11|13721.11|13841.11|13721.11|13840.24|13720.24|9
1625718430000|2021-07-08 04:27:10|13841.51|13721.51|13842.51|13722.51|13842.62|13722.62|13841.51|13721.51|10
1625718440000|2021-07-08 04:27:20|13842.37|13722.37|13842.65|13722.65|13842.65|13722.65|13842.24|13722.24|9
1625718450000|2021-07-08 04:27:30|13842.59|13722.59|13844.62|13724.62|13844.62|13724.62|13842.59|13722.59|10
1625718460000|2021-07-08 04:27:40|13844.88|13724.88|13847.38|13727.38|13847.62|13727.62|13844.88|13724.88|10
1625718470000|2021-07-08 04:27:50|13847.41|13727.41|13849.85|13729.85|13849.95|13729.95|13847.41|13727.41|9
1625718480000|2021-07-08 04:28:00|13849.8|13729.8|13851|13731|13851.02|13731.02|13848.37|13728.37|10
1625718490000|2021-07-08 04:28:10|13849.97|13729.97|13848.95|13728.95|13849.97|13729.97|13848.95|13728.95|7
1625718500000|2021-07-08 04:28:20|13848.85|13728.85|13849.31|13729.31|13849.31|13729.31|13848.85|13728.85|7
1625718510000|2021-07-08 04:28:30|13849.22|13729.22|13847.79|13727.79|13849.22|13729.22|13847.79|13727.79|9
1625718520000|2021-07-08 04:28:40|13847.69|13727.69|13843.38|13723.38|13847.77|13727.77|13843.38|13723.38|10
1625718530000|2021-07-08 04:28:50|13843.28|13723.28|13840.43|13720.43|13843.28|13723.28|13840.12|13720.12|10
1625718540000|2021-07-08 04:29:00|13840.47|13720.47|13836.56|13716.56|13840.47|13720.47|13836.56|13716.56|9
1625718550000|2021-07-08 04:29:10|13835.82|13715.82|13831.8|13711.8|13835.82|13715.82|13831.8|13711.8|10
1625718560000|2021-07-08 04:29:20|13831.12|13711.12|13830.88|13710.88|13831.15|13711.15|13830.66|13710.66|10
1625718570000|2021-07-08 04:29:30|13831.07|13711.07|13831.41|13711.41|13831.41|13711.41|13831.05|13711.05|7
1625718580000|2021-07-08 04:29:40|13831.56|13711.56|13828.74|13708.74|13831.56|13711.56|13828.74|13708.74|10
1625718590000|2021-07-08 04:29:50|13828.88|13708.88|13822.35|13702.35|13828.88|13708.88|13822.35|13702.35|10
1625718600000|2021-07-08 04:30:00|13822.83|13702.83|13817.92|13697.92|13823.07|13703.07|13817.92|13697.92|10
1625718610000|2021-07-08 04:30:10|13817.95|13697.95|13820.2|13700.2|13820.2|13700.2|13816.91|13696.91|10
1625718620000|2021-07-08 04:30:20|13819.71|13699.71|13822.74|13702.74|13823|13703|13819.71|13699.71|10
1625718630000|2021-07-08 04:30:30|13822.1|13702.1|13821.82|13701.82|13823.31|13703.31|13821.82|13701.82|10
1625718640000|2021-07-08 04:30:40|13821.22|13701.22|13818.96|13698.96|13821.22|13701.22|13818.49|13698.49|10
1625718650000|2021-07-08 04:30:50|13818.93|13698.93|13817|13697|13818.93|13698.93|13816.59|13696.59|9
1625718660000|2021-07-08 04:31:00|13816.56|13696.56|13816.03|13696.03|13816.56|13696.56|13815.53|13695.53|10
1625718670000|2021-07-08 04:31:10|13816.38|13696.38|13813.03|13693.03|13816.38|13696.38|13811.74|13691.74|10
1625718680000|2021-07-08 04:31:20|13813.06|13693.06|13815.02|13695.02|13815.02|13695.02|13813.06|13693.06|10
1625718690000|2021-07-08 04:31:30|13815.27|13695.27|13814.59|13694.59|13815.47|13695.47|13813.98|13693.98|10
1625718700000|2021-07-08 04:31:40|13814.24|13694.24|13813.14|13693.14|13814.24|13694.24|13812.84|13692.84|10
1625718710000|2021-07-08 04:31:50|13813.25|13693.25|13813.23|13693.23|13813.49|13693.49|13813.01|13693.01|9
1625718720000|2021-07-08 04:32:00|13813.28|13693.28|13813.48|13693.48|13813.51|13693.51|13813.26|13693.26|9
1625718730000|2021-07-08 04:32:10|13813.57|13693.57|13810.67|13690.67|13813.57|13693.57|13810.28|13690.28|9
1625718740000|2021-07-08 04:32:20|13810.98|13690.98|13808.75|13688.75|13811.06|13691.06|13808.75|13688.75|10
1625718750000|2021-07-08 04:32:30|13808.35|13688.35|13802.14|13682.14|13808.35|13688.35|13802.14|13682.14|10
1625718760000|2021-07-08 04:32:40|13801.94|13681.94|13802.27|13682.27|13802.35|13682.35|13800.93|13680.93|10
1625718770000|2021-07-08 04:32:50|13802.41|13682.41|13803.49|13683.49|13804.77|13684.77|13802.37|13682.37|10
1625718780000|2021-07-08 04:33:00|13803.82|13683.82|13804.44|13684.44|13804.44|13684.44|13803.34|13683.34|10
1625718790000|2021-07-08 04:33:10|13804.32|13684.32|13805.17|13685.17|13805.2|13685.2|13803.97|13683.97|8
1625718800000|2021-07-08 04:33:20|13805.09|13685.09|13807.24|13687.24|13807.24|13687.24|13805.06|13685.06|10
1625718810000|2021-07-08 04:33:30|13807.2|13687.2|13811.13|13691.13|13811.13|13691.13|13807.2|13687.2|10
1625718820000|2021-07-08 04:33:40|13810.7|13690.7|13811.11|13691.11|13811.11|13691.11|13810.7|13690.7|10
1625718830000|2021-07-08 04:33:50|13811.74|13691.74|13818.96|13698.96|13818.96|13698.96|13811.74|13691.74|10
1625718840000|2021-07-08 04:34:00|13819.02|13699.02|13820.73|13700.73|13821.1|13701.1|13819.02|13699.02|10
1625718850000|2021-07-08 04:34:10|13820.91|13700.91|13821.45|13701.45|13821.9|13701.9|13820.91|13700.91|10
1625718860000|2021-07-08 04:34:20|13821.07|13701.07|13821.94|13701.94|13821.94|13701.94|13820.65|13700.65|10
1625718870000|2021-07-08 04:34:30|13822.06|13702.06|13823.7|13703.7|13823.7|13703.7|13821.86|13701.86|10
1625718880000|2021-07-08 04:34:40|13823.73|13703.73|13825.26|13705.26|13825.26|13705.26|13823.73|13703.73|9
1625718890000|2021-07-08 04:34:50|13825.01|13705.01|13825.27|13705.27|13825.51|13705.51|13825.01|13705.01|9
1625718900000|2021-07-08 04:35:00|13825.34|13705.34|13823.65|13703.65|13825.34|13705.34|13823.65|13703.65|9
1625718910000|2021-07-08 04:35:10|13823.6|13703.6|13823.25|13703.25|13823.6|13703.6|13822.91|13702.91|10
1625718920000|2021-07-08 04:35:20|13823.27|13703.27|13822.08|13702.08|13823.31|13703.31|13821.91|13701.91|10
1625718930000|2021-07-08 04:35:30|13822.18|13702.18|13820.92|13700.92|13822.18|13702.18|13820.81|13700.81|9
1625718940000|2021-07-08 04:35:40|13820.98|13700.98|13821.73|13701.73|13821.73|13701.73|13820.98|13700.98|10
1625718950000|2021-07-08 04:35:50|13821.88|13701.88|13823.39|13703.39|13823.39|13703.39|13821.88|13701.88|9
1625718960000|2021-07-08 04:36:00|13823.57|13703.57|13823.7|13703.7|13823.78|13703.78|13823.43|13703.43|10
1625718970000|2021-07-08 04:36:10|13823.47|13703.47|13824.43|13704.43|13824.55|13704.55|13823.47|13703.47|9
1625718980000|2021-07-08 04:36:20|13824.42|13704.42|13825.23|13705.23|13825.37|13705.37|13824.36|13704.36|8
1625718990000|2021-07-08 04:36:30|13824.82|13704.82|13825.12|13705.12|13825.12|13705.12|13824.54|13704.54|8
1625719000000|2021-07-08 04:36:40|13825.1|13705.1|13823.01|13703.01|13825.11|13705.11|13822.74|13702.74|10
1625719010000|2021-07-08 04:36:50|13821.54|13701.54|13820.1|13700.1|13821.54|13701.54|13820.1|13700.1|10
1625719020000|2021-07-08 04:37:00|13819.98|13699.98|13820.22|13700.22|13820.27|13700.27|13819.98|13699.98|9
1625719030000|2021-07-08 04:37:10|13819.92|13699.92|13819.8|13699.8|13820.39|13700.39|13819.52|13699.52|10
1625719040000|2021-07-08 04:37:20|13819.83|13699.83|13819.69|13699.69|13819.97|13699.97|13819.62|13699.62|10
1625719050000|2021-07-08 04:37:30|13818.87|13698.87|13824.82|13704.82|13824.82|13704.82|13818.87|13698.87|10
1625719060000|2021-07-08 04:37:40|13825.34|13705.34|13827.1|13707.1|13827.19|13707.19|13825.11|13705.11|9
1625719070000|2021-07-08 04:37:50|13826.94|13706.94|13824.02|13704.02|13826.94|13706.94|13824.02|13704.02|9
1625719080000|2021-07-08 04:38:00|13823.52|13703.52|13825.29|13705.29|13825.29|13705.29|13823.52|13703.52|10
1625719090000|2021-07-08 04:38:10|13825.77|13705.77|13827.86|13707.86|13827.86|13707.86|13825.49|13705.49|10
1625719100000|2021-07-08 04:38:20|13828.08|13708.08|13828.68|13708.68|13829.26|13709.26|13828.08|13708.08|10
1625719110000|2021-07-08 04:38:30|13828.79|13708.79|13830.13|13710.13|13830.32|13710.32|13828.79|13708.79|10
1625719120000|2021-07-08 04:38:40|13830.71|13710.71|13831.41|13711.41|13831.41|13711.41|13830.41|13710.41|10
1625719130000|2021-07-08 04:38:50|13831.47|13711.47|13830.38|13710.38|13831.47|13711.47|13830.38|13710.38|9
1625719140000|2021-07-08 04:39:00|13830.88|13710.88|13831.27|13711.27|13831.27|13711.27|13830.04|13710.04|9
1625719150000|2021-07-08 04:39:10|13830.44|13710.44|13830.87|13710.87|13831.03|13711.03|13830.07|13710.07|9
1625719160000|2021-07-08 04:39:20|13831.64|13711.64|13834.31|13714.31|13834.31|13714.31|13831.64|13711.64|9
1625719170000|2021-07-08 04:39:30|13833.96|13713.96|13833.03|13713.03|13834.32|13714.32|13832.54|13712.54|10
1625719180000|2021-07-08 04:39:40|13832.9|13712.9|13834.79|13714.79|13835.14|13715.14|13832.77|13712.77|10
1625719190000|2021-07-08 04:39:50|13834.26|13714.26|13832.12|13712.12|13834.26|13714.26|13831.47|13711.47|10
1625719200000|2021-07-08 04:40:00|13831.37|13711.37|13830.68|13710.68|13831.86|13711.86|13830.68|13710.68|8
1625719210000|2021-07-08 04:40:10|13830.15|13710.15|13826.88|13706.88|13830.15|13710.15|13826.88|13706.88|10
1625719220000|2021-07-08 04:40:20|13826.58|13706.58|13821.27|13701.27|13826.58|13706.58|13821.27|13701.27|9
1625719230000|2021-07-08 04:40:30|13820.74|13700.74|13817.51|13697.51|13820.74|13700.74|13817.51|13697.51|10
1625719240000|2021-07-08 04:40:40|13817.61|13697.61|13816.85|13696.85|13817.63|13697.63|13816.85|13696.85|9
1625719250000|2021-07-08 04:40:50|13816.84|13696.84|13816.38|13696.38|13816.84|13696.84|13815.78|13695.78|10
1625719260000|2021-07-08 04:41:00|13816.05|13696.05|13808.71|13688.71|13816.21|13696.21|13808.71|13688.71|10
1625719270000|2021-07-08 04:41:10|13808.26|13688.26|13807.03|13687.03|13808.26|13688.26|13807.03|13687.03|10
1625719280000|2021-07-08 04:41:20|13807.33|13687.33|13802.22|13682.22|13807.33|13687.33|13802.12|13682.12|10
1625719290000|2021-07-08 04:41:30|13802.2|13682.2|13798.94|13678.94|13802.2|13682.2|13798.94|13678.94|10
1625719300000|2021-07-08 04:41:40|13798.56|13678.56|13797.18|13677.18|13798.56|13678.56|13797.01|13677.01|10
1625719310000|2021-07-08 04:41:50|13797.13|13677.13|13794|13674|13797.22|13677.22|13794|13674|10
1625719320000|2021-07-08 04:42:00|13790.08|13670.08|13786.97|13666.97|13790.08|13670.08|13786.07|13666.07|10
1625719330000|2021-07-08 04:42:10|13786.96|13666.96|13786.44|13666.44|13787.15|13667.15|13786.39|13666.39|10
1625719340000|2021-07-08 04:42:20|13787.93|13667.93|13788.14|13668.14|13788.95|13668.95|13787.9|13667.9|9
1625719350000|2021-07-08 04:42:30|13788.59|13668.59|13787.66|13667.66|13788.59|13668.59|13787.63|13667.63|10
1625719360000|2021-07-08 04:42:40|13787.79|13667.79|13785.57|13665.57|13787.79|13667.79|13785.57|13665.57|10
1625719370000|2021-07-08 04:42:50|13785.09|13665.09|13785.54|13665.54|13786.09|13666.09|13784.79|13664.79|10
1625719380000|2021-07-08 04:43:00|13785.56|13665.56|13783.57|13663.57|13785.56|13665.56|13783.51|13663.51|10
1625719390000|2021-07-08 04:43:10|13782.73|13662.73|13785.08|13665.08|13785.08|13665.08|13782.73|13662.73|10
1625719400000|2021-07-08 04:43:20|13785.14|13665.14|13787.07|13667.07|13787.15|13667.15|13785.14|13665.14|10
1625719410000|2021-07-08 04:43:30|13787.53|13667.53|13787.99|13667.99|13789.44|13669.44|13787.53|13667.53|10
1625719420000|2021-07-08 04:43:40|13788.05|13668.05|13785.3|13665.3|13788.05|13668.05|13785.07|13665.07|10
1625719430000|2021-07-08 04:43:50|13784.98|13664.98|13784.35|13664.35|13785.09|13665.09|13784.24|13664.24|8
1625719440000|2021-07-08 04:44:00|13784.39|13664.39|13784.86|13664.86|13784.86|13664.86|13783.89|13663.89|9
1625719450000|2021-07-08 04:44:10|13784.87|13664.87|13785.27|13665.27|13785.85|13665.85|13784.87|13664.87|10
1625719460000|2021-07-08 04:44:20|13784.95|13664.95|13779.21|13659.21|13784.95|13664.95|13779.21|13659.21|10
1625719470000|2021-07-08 04:44:30|13779.14|13659.14|13777.06|13657.06|13779.14|13659.14|13776.62|13656.62|10
1625719480000|2021-07-08 04:44:40|13777.09|13657.09|13782.42|13662.42|13782.42|13662.42|13777.09|13657.09|10
1625719490000|2021-07-08 04:44:50|13782.72|13662.72|13783.71|13663.71|13783.97|13663.97|13782.72|13662.72|10
1625719500000|2021-07-08 04:45:00|13783.52|13663.52|13782.67|13662.67|13783.79|13663.79|13782.42|13662.42|9
1625719510000|2021-07-08 04:45:10|13782.22|13662.22|13781.24|13661.24|13782.79|13662.79|13781.09|13661.09|10
1625719520000|2021-07-08 04:45:20|13779.66|13659.66|13772.66|13652.66|13779.66|13659.66|13772.66|13652.66|10
1625719530000|2021-07-08 04:45:30|13773.09|13653.09|13772.7|13652.7|13774.25|13654.25|13772.7|13652.7|9
1625719540000|2021-07-08 04:45:40|13772.52|13652.52|13769.48|13649.48|13772.52|13652.52|13769.48|13649.48|9
1625719550000|2021-07-08 04:45:50|13768.42|13648.42|13766.34|13646.34|13768.42|13648.42|13766.34|13646.34|8
1625719560000|2021-07-08 04:46:00|13766.25|13646.25|13760.9|13640.9|13766.25|13646.25|13760.86|13640.86|10
1625719570000|2021-07-08 04:46:10|13760.32|13640.32|13766.47|13646.47|13766.47|13646.47|13760.32|13640.32|9
1625719580000|2021-07-08 04:46:20|13767.32|13647.32|13773.21|13653.21|13773.32|13653.32|13766.8|13646.8|10
1625719590000|2021-07-08 04:46:30|13773.12|13653.12|13793.74|13673.74|13793.74|13673.74|13773|13653|10
1625719600000|2021-07-08 04:46:40|13797.02|13677.02|13814.4|13694.4|13814.4|13694.4|13797.02|13677.02|10
1625719610000|2021-07-08 04:46:50|13816.28|13696.28|13821.85|13701.85|13821.85|13701.85|13816.28|13696.28|10
1625719620000|2021-07-08 04:47:00|13822.58|13702.58|13826.6|13706.6|13827.39|13707.39|13822.58|13702.58|10
1625719630000|2021-07-08 04:47:10|13827.81|13707.81|13828.5|13708.5|13829.37|13709.37|13827.67|13707.67|10
1625719640000|2021-07-08 04:47:20|13828.77|13708.77|13837.66|13717.66|13837.66|13717.66|13828.77|13708.77|10
1625719650000|2021-07-08 04:47:30|13839.24|13719.24|13840.79|13720.79|13840.79|13720.79|13839.11|13719.11|9
1625719660000|2021-07-08 04:47:40|13841.35|13721.35|13847.48|13727.48|13847.48|13727.48|13841.35|13721.35|10
1625719670000|2021-07-08 04:47:50|13847.43|13727.43|13851.85|13731.85|13852.1|13732.1|13847.43|13727.43|10
1625719680000|2021-07-08 04:48:00|13852.92|13732.92|13850.49|13730.49|13853.15|13733.15|13850.49|13730.49|10
1625719690000|2021-07-08 04:48:10|13847.72|13727.72|13845.44|13725.44|13847.75|13727.75|13844.93|13724.93|9
1625719700000|2021-07-08 04:48:20|13842.83|13722.83|13842.16|13722.16|13844.42|13724.42|13841.05|13721.05|10
1625719710000|2021-07-08 04:48:30|13842.3|13722.3|13838.99|13718.99|13842.3|13722.3|13838.91|13718.91|10
1625719720000|2021-07-08 04:48:40|13838.8|13718.8|13834.65|13714.65|13838.8|13718.8|13834.65|13714.65|9
1625719730000|2021-07-08 04:48:50|13834.21|13714.21|13834.26|13714.26|13834.71|13714.71|13834.08|13714.08|8
1625719740000|2021-07-08 04:49:00|13834.22|13714.22|13831.43|13711.43|13834.22|13714.22|13830.69|13710.69|10
1625719750000|2021-07-08 04:49:10|13831.42|13711.42|13832.91|13712.91|13832.91|13712.91|13831.42|13711.42|10
1625719760000|2021-07-08 04:49:20|13833.05|13713.05|13833.82|13713.82|13833.82|13713.82|13832.74|13712.74|10
1625719770000|2021-07-08 04:49:30|13833.65|13713.65|13836.13|13716.13|13836.28|13716.28|13833.57|13713.57|10
1625719780000|2021-07-08 04:49:40|13835.49|13715.49|13836.88|13716.88|13836.88|13716.88|13835.49|13715.49|10
1625719790000|2021-07-08 04:49:50|13838.13|13718.13|13840.03|13720.03|13840.13|13720.13|13838.13|13718.13|10
1625719800000|2021-07-08 04:50:00|13840.44|13720.44|13838.79|13718.79|13840.7|13720.7|13838.79|13718.79|10
1625719810000|2021-07-08 04:50:10|13838.71|13718.71|13838.64|13718.64|13839.41|13719.41|13838.64|13718.64|10
1625719820000|2021-07-08 04:50:20|13838.66|13718.66|13838.04|13718.04|13838.66|13718.66|13838.03|13718.03|10
1625719830000|2021-07-08 04:50:30|13837.73|13717.73|13838.95|13718.95|13838.95|13718.95|13837.73|13717.73|9
1625719840000|2021-07-08 04:50:40|13839.24|13719.24|13838.39|13718.39|13839.67|13719.67|13838.31|13718.31|10
1625719850000|2021-07-08 04:50:50|13837.57|13717.57|13836.9|13716.9|13837.7|13717.7|13836.89|13716.89|10
1625719860000|2021-07-08 04:51:00|13837.12|13717.12|13836.02|13716.02|13837.12|13717.12|13836.02|13716.02|9
1625719870000|2021-07-08 04:51:10|13835.68|13715.68|13832.43|13712.43|13835.68|13715.68|13832.43|13712.43|10
1625719880000|2021-07-08 04:51:20|13832.03|13712.03|13831.68|13711.68|13832.04|13712.04|13830.85|13710.85|10
1625719890000|2021-07-08 04:51:30|13832.09|13712.09|13832.18|13712.18|13832.27|13712.27|13831.1|13711.1|10
1625719900000|2021-07-08 04:51:40|13832.12|13712.12|13835.27|13715.27|13835.27|13715.27|13832.09|13712.09|10
1625719910000|2021-07-08 04:51:50|13835.2|13715.2|13835.83|13715.83|13835.97|13715.97|13835.2|13715.2|10
1625719920000|2021-07-08 04:52:00|13836.06|13716.06|13839.44|13719.44|13839.44|13719.44|13836.06|13716.06|9
1625719930000|2021-07-08 04:52:10|13839.62|13719.62|13849.59|13729.59|13849.59|13729.59|13839.62|13719.62|10
1625719940000|2021-07-08 04:52:20|13850.24|13730.24|13853.92|13733.92|13853.92|13733.92|13850.24|13730.24|9
1625719950000|2021-07-08 04:52:30|13853.3|13733.3|13854.32|13734.32|13854.62|13734.62|13852.54|13732.54|10
1625719960000|2021-07-08 04:52:40|13854.44|13734.44|13855.34|13735.34|13855.99|13735.99|13854.44|13734.44|10
1625719970000|2021-07-08 04:52:50|13855.65|13735.65|13857.1|13737.1|13857.34|13737.34|13855.54|13735.54|10
1625719980000|2021-07-08 04:53:00|13856.92|13736.92|13859.75|13739.75|13859.75|13739.75|13856.92|13736.92|10
1625719990000|2021-07-08 04:53:10|13860.23|13740.23|13856.22|13736.22|13860.23|13740.23|13856.22|13736.22|10
1625720000000|2021-07-08 04:53:20|13855.67|13735.67|13850.91|13730.91|13855.67|13735.67|13850.91|13730.91|10
1625720010000|2021-07-08 04:53:30|13850.78|13730.78|13852.15|13732.15|13852.27|13732.27|13850.78|13730.78|8
1625720020000|2021-07-08 04:53:40|13852.22|13732.22|13851.84|13731.84|13852.4|13732.4|13851.84|13731.84|10
1625720030000|2021-07-08 04:53:50|13851.54|13731.54|13849.53|13729.53|13851.89|13731.89|13849.53|13729.53|10
1625720040000|2021-07-08 04:54:00|13848.29|13728.29|13849.83|13729.83|13849.83|13729.83|13847.61|13727.61|10
1625720050000|2021-07-08 04:54:10|13849.91|13729.91|13852|13732|13852|13732|13849.91|13729.91|10
1625720060000|2021-07-08 04:54:20|13852.44|13732.44|13855.82|13735.82|13856.12|13736.12|13852.44|13732.44|10
1625720070000|2021-07-08 04:54:30|13856.09|13736.09|13856.38|13736.38|13856.46|13736.46|13855.92|13735.92|9
1625720080000|2021-07-08 04:54:40|13856.47|13736.47|13858.07|13738.07|13858.35|13738.35|13856.47|13736.47|10
1625720090000|2021-07-08 04:54:50|13857.98|13737.98|13857.02|13737.02|13857.98|13737.98|13856.33|13736.33|10
1625720100000|2021-07-08 04:55:00|13857.21|13737.21|13855.46|13735.46|13857.21|13737.21|13855.21|13735.21|8
1625720110000|2021-07-08 04:55:10|13855.29|13735.29|13856.41|13736.41|13856.46|13736.46|13855.29|13735.29|7
1625720120000|2021-07-08 04:55:20|13856.49|13736.49|13856.07|13736.07|13856.49|13736.49|13855.13|13735.13|7
1625720130000|2021-07-08 04:55:30|13855.98|13735.98|13854.89|13734.89|13855.98|13735.98|13854.85|13734.85|10
1625720140000|2021-07-08 04:55:40|13855.02|13735.02|13855.15|13735.15|13855.15|13735.15|13854.89|13734.89|8
1625720150000|2021-07-08 04:55:50|13855.21|13735.21|13859.81|13739.81|13859.99|13739.99|13855.21|13735.21|10
1625720160000|2021-07-08 04:56:00|13860.19|13740.19|13861.47|13741.47|13861.47|13741.47|13860.01|13740.01|10
1625720170000|2021-07-08 04:56:10|13861.99|13741.99|13862.63|13742.63|13862.76|13742.76|13861.99|13741.99|10
1625720180000|2021-07-08 04:56:20|13862.8|13742.8|13864.11|13744.11|13864.55|13744.55|13862.73|13742.73|10
1625720190000|2021-07-08 04:56:30|13864.29|13744.29|13863.74|13743.74|13864.5|13744.5|13863.74|13743.74|10
1625720200000|2021-07-08 04:56:40|13863.75|13743.75|13862.28|13742.28|13863.85|13743.85|13862.28|13742.28|10
1625720210000|2021-07-08 04:56:50|13862.14|13742.14|13863.45|13743.45|13863.45|13743.45|13861.98|13741.98|10
1625720220000|2021-07-08 04:57:00|13863.53|13743.53|13863.8|13743.8|13864.06|13744.06|13863.38|13743.38|10
1625720230000|2021-07-08 04:57:10|13863.77|13743.77|13860.47|13740.47|13863.84|13743.84|13860.47|13740.47|10
1625720240000|2021-07-08 04:57:20|13860.7|13740.7|13859.73|13739.73|13860.7|13740.7|13859.46|13739.46|10
1625720250000|2021-07-08 04:57:30|13859.74|13739.74|13859.14|13739.14|13859.74|13739.74|13859.02|13739.02|9
1625720260000|2021-07-08 04:57:40|13858.91|13738.91|13859.41|13739.41|13859.54|13739.54|13858.91|13738.91|10
1625720270000|2021-07-08 04:57:50|13859.74|13739.74|13860.11|13740.11|13860.29|13740.29|13859.62|13739.62|10
1625720280000|2021-07-08 04:58:00|13860.23|13740.23|13861.7|13741.7|13861.7|13741.7|13860.23|13740.23|9
1625720290000|2021-07-08 04:58:10|13861.43|13741.43|13862.33|13742.33|13862.57|13742.57|13861.43|13741.43|10
1625720300000|2021-07-08 04:58:20|13862.41|13742.41|13862.35|13742.35|13862.81|13742.81|13862.35|13742.35|9
1625720310000|2021-07-08 04:58:30|13862.39|13742.39|13862.33|13742.33|13862.44|13742.44|13862.33|13742.33|9
1625720320000|2021-07-08 04:58:40|13862.34|13742.34|13861.46|13741.46|13862.52|13742.52|13861.42|13741.42|10
1625720330000|2021-07-08 04:58:50|13862.2|13742.2|13862.09|13742.09|13862.2|13742.2|13861.97|13741.97|8
1625720340000|2021-07-08 04:59:00|13861.89|13741.89|13861.58|13741.58|13861.98|13741.98|13861.58|13741.58|8
1625720350000|2021-07-08 04:59:10|13861.61|13741.61|13861.69|13741.69|13861.69|13741.69|13861.38|13741.38|8
1625720360000|2021-07-08 04:59:20|13861.6|13741.6|13861.34|13741.34|13861.6|13741.6|13861.28|13741.28|8
1625720370000|2021-07-08 04:59:30|13861.19|13741.19|13860.19|13740.19|13861.21|13741.21|13860.19|13740.19|9
1625720380000|2021-07-08 04:59:40|13860.14|13740.14|13858.77|13738.77|13860.24|13740.24|13858.77|13738.77|10
1625720390000|2021-07-08 04:59:50|13858.64|13738.64|13855.22|13735.22|13858.64|13738.64|13854.52|13734.52|9
1625720400000|2021-07-08 05:00:00|13854.24|13734.24|13853.74|13733.74|13854.24|13734.24|13853.74|13733.74|8
1625720410000|2021-07-08 05:00:10|13854.02|13734.02|13857.02|13737.02|13857.13|13737.13|13854.02|13734.02|10
1625720420000|2021-07-08 05:00:20|13857.53|13737.53|13858.82|13738.82|13858.82|13738.82|13857.53|13737.53|10
1625720430000|2021-07-08 05:00:30|13858.86|13738.86|13859.16|13739.16|13859.72|13739.72|13858.86|13738.86|9
1625720440000|2021-07-08 05:00:40|13859.31|13739.31|13862.07|13742.07|13862.07|13742.07|13859.31|13739.31|10
1625720450000|2021-07-08 05:00:50|13862.36|13742.36|13863.79|13743.79|13863.8|13743.8|13862.36|13742.36|10
1625720460000|2021-07-08 05:01:00|13863.84|13743.84|13865.51|13745.51|13865.58|13745.58|13863.79|13743.79|10
1625720470000|2021-07-08 05:01:10|13865.81|13745.81|13871.39|13751.39|13871.58|13751.58|13865.81|13745.81|10
1625720480000|2021-07-08 05:01:20|13871.04|13751.04|13874.24|13754.24|13874.24|13754.24|13870.81|13750.81|10
1625720490000|2021-07-08 05:01:30|13874.29|13754.29|13878.66|13758.66|13878.68|13758.68|13874.29|13754.29|10
1625720500000|2021-07-08 05:01:40|13878.71|13758.71|13878.76|13758.76|13879.17|13759.17|13878.71|13758.71|10
1625720510000|2021-07-08 05:01:50|13878.96|13758.96|13879.58|13759.58|13879.58|13759.58|13878.8|13758.8|8
1625720520000|2021-07-08 05:02:00|13879.6|13759.6|13880.08|13760.08|13880.46|13760.46|13879.6|13759.6|10
1625720530000|2021-07-08 05:02:10|13879.98|13759.98|13877.66|13757.66|13880.02|13760.02|13877.66|13757.66|10
1625720540000|2021-07-08 05:02:20|13877.62|13757.62|13876.37|13756.37|13877.9|13757.9|13876.15|13756.15|10
1625720550000|2021-07-08 05:02:30|13876.41|13756.41|13874.65|13754.65|13876.41|13756.41|13874.65|13754.65|9
1625720560000|2021-07-08 05:02:40|13874.85|13754.85|13873.41|13753.41|13875.09|13755.09|13873.41|13753.41|10
1625720570000|2021-07-08 05:02:50|13872.96|13752.96|13872.04|13752.04|13873.24|13753.24|13871.98|13751.98|10
1625720580000|2021-07-08 05:03:00|13872.91|13752.91|13873.98|13753.98|13874.1|13754.1|13872.86|13752.86|10
1625720590000|2021-07-08 05:03:10|13874.58|13754.58|13875.06|13755.06|13875.13|13755.13|13874.58|13754.58|9
1625720600000|2021-07-08 05:03:20|13875.11|13755.11|13877.61|13757.61|13877.61|13757.61|13875.09|13755.09|10
1625720610000|2021-07-08 05:03:30|13877.57|13757.57|13879.69|13759.69|13879.69|13759.69|13877.57|13757.57|9
1625720620000|2021-07-08 05:03:40|13879.7|13759.7|13886.72|13766.72|13886.72|13766.72|13879.7|13759.7|10
1625720630000|2021-07-08 05:03:50|13886.78|13766.78|13886.45|13766.45|13887.55|13767.55|13886.34|13766.34|10
1625720640000|2021-07-08 05:04:00|13886.43|13766.43|13887.59|13767.59|13887.76|13767.76|13886.18|13766.18|10
1625720650000|2021-07-08 05:04:10|13887.65|13767.65|13887.59|13767.59|13887.85|13767.85|13887.5|13767.5|9
1625720660000|2021-07-08 05:04:20|13887.69|13767.69|13885.59|13765.59|13887.69|13767.69|13885.59|13765.59|10
1625720670000|2021-07-08 05:04:30|13885.62|13765.62|13884.25|13764.25|13885.62|13765.62|13884.25|13764.25|9
1625720680000|2021-07-08 05:04:40|13883.87|13763.87|13882.73|13762.73|13884.02|13764.02|13882.7|13762.7|10
1625720690000|2021-07-08 05:04:50|13882.72|13762.72|13882.72|13762.72|13883.84|13763.84|13882.68|13762.68|10
1625720700000|2021-07-08 05:05:00|13882.64|13762.64|13884.08|13764.08|13884.21|13764.21|13882.64|13762.64|10
1625720710000|2021-07-08 05:05:10|13884.09|13764.09|13886.02|13766.02|13886.05|13766.05|13884.09|13764.09|9
1625720720000|2021-07-08 05:05:20|13886.03|13766.03|13885.74|13765.74|13886.03|13766.03|13884.69|13764.69|10
1625720730000|2021-07-08 05:05:30|13885.87|13765.87|13889.33|13769.33|13889.33|13769.33|13885.87|13765.87|10
1625720740000|2021-07-08 05:05:40|13890|13770|13890.52|13770.52|13890.52|13770.52|13889.79|13769.79|9
1625720750000|2021-07-08 05:05:50|13891.05|13771.05|13881.39|13761.39|13891.05|13771.05|13881.39|13761.39|10
1625720760000|2021-07-08 05:06:00|13888.39|13768.39|13885.87|13765.87|13888.39|13768.39|13885.87|13765.87|10
1625720770000|2021-07-08 05:06:10|13885.39|13765.39|13886.23|13766.23|13887.46|13767.46|13885.12|13765.12|10
1625720780000|2021-07-08 05:06:20|13885.93|13765.93|13891.48|13771.48|13891.48|13771.48|13885.93|13765.93|10
1625720790000|2021-07-08 05:06:30|13891.71|13771.71|13893.74|13773.74|13893.88|13773.88|13891.71|13771.71|9
1625720800000|2021-07-08 05:06:40|13893.93|13773.93|13894.54|13774.54|13895.23|13775.23|13893.93|13773.93|10
1625720810000|2021-07-08 05:06:50|13893.98|13773.98|13893.32|13773.32|13894.19|13774.19|13892.41|13772.41|10
1625720820000|2021-07-08 05:07:00|13892.96|13772.96|13891.94|13771.94|13893.06|13773.06|13891.94|13771.94|10
1625720830000|2021-07-08 05:07:10|13891.46|13771.46|13889.28|13769.28|13891.46|13771.46|13889.28|13769.28|10
1625720840000|2021-07-08 05:07:20|13889.06|13769.06|13885.81|13765.81|13889.15|13769.15|13885.81|13765.81|10
1625720850000|2021-07-08 05:07:30|13885.3|13765.3|13886.35|13766.35|13886.35|13766.35|13885.15|13765.15|10
1625720860000|2021-07-08 05:07:40|13886.12|13766.12|13885.22|13765.22|13886.27|13766.27|13885.22|13765.22|10
1625720870000|2021-07-08 05:07:50|13885.59|13765.59|13884.47|13764.47|13885.59|13765.59|13884.45|13764.45|10
1625720880000|2021-07-08 05:08:00|13884.34|13764.34|13884.83|13764.83|13884.96|13764.96|13884.34|13764.34|10
1625720890000|2021-07-08 05:08:10|13885.04|13765.04|13886.34|13766.34|13886.34|13766.34|13884.99|13764.99|9
1625720900000|2021-07-08 05:08:20|13886.27|13766.27|13886.32|13766.32|13886.53|13766.53|13886.2|13766.2|9
1625720910000|2021-07-08 05:08:30|13886.28|13766.28|13885.27|13765.27|13886.28|13766.28|13885.27|13765.27|10
1625720920000|2021-07-08 05:08:40|13885.24|13765.24|13884.09|13764.09|13885.27|13765.27|13884.08|13764.08|9
1625720930000|2021-07-08 05:08:50|13883.14|13763.14|13881.67|13761.67|13883.14|13763.14|13881.63|13761.63|10
1625720940000|2021-07-08 05:09:00|13881.57|13761.57|13881.34|13761.34|13881.57|13761.57|13881.06|13761.06|10
1625720950000|2021-07-08 05:09:10|13881.69|13761.69|13881.5|13761.5|13882.7|13762.7|13881.5|13761.5|10
1625720960000|2021-07-08 05:09:20|13881.27|13761.27|13879.47|13759.47|13881.27|13761.27|13879.37|13759.37|8
1625720970000|2021-07-08 05:09:30|13879.56|13759.56|13879.45|13759.45|13879.58|13759.58|13879.36|13759.36|10
1625720980000|2021-07-08 05:09:40|13879.44|13759.44|13879.22|13759.22|13879.44|13759.44|13879.22|13759.22|7
1625720990000|2021-07-08 05:09:50|13879.26|13759.26|13878.98|13758.98|13879.34|13759.34|13878.98|13758.98|7
1625721000000|2021-07-08 05:10:00|13879.16|13759.16|13882.82|13762.82|13882.82|13762.82|13879.16|13759.16|9
1625721010000|2021-07-08 05:10:10|13882.73|13762.73|13883.14|13763.14|13883.48|13763.48|13882.66|13762.66|9
1625721020000|2021-07-08 05:10:20|13882.76|13762.76|13881.4|13761.4|13882.76|13762.76|13881.4|13761.4|9
1625721030000|2021-07-08 05:10:30|13880.76|13760.76|13878.66|13758.66|13880.76|13760.76|13878.66|13758.66|10
1625721040000|2021-07-08 05:10:40|13878.37|13758.37|13877.74|13757.74|13878.37|13758.37|13877.67|13757.67|10
1625721050000|2021-07-08 05:10:50|13877.48|13757.48|13874.96|13754.96|13877.6|13757.6|13874.83|13754.83|9
1625721060000|2021-07-08 05:11:00|13874.67|13754.67|13873.47|13753.47|13874.76|13754.76|13873.47|13753.47|9
1625721070000|2021-07-08 05:11:10|13873.41|13753.41|13871.08|13751.08|13873.41|13753.41|13871.08|13751.08|8
1625721080000|2021-07-08 05:11:20|13871|13751|13869.7|13749.7|13871|13751|13869.7|13749.7|10
1625721090000|2021-07-08 05:11:30|13869.55|13749.55|13867.12|13747.12|13869.74|13749.74|13867.12|13747.12|10
1625721100000|2021-07-08 05:11:40|13866.8|13746.8|13865.66|13745.66|13866.8|13746.8|13865.34|13745.34|9
1625721110000|2021-07-08 05:11:50|13865.62|13745.62|13865.47|13745.47|13865.98|13745.98|13864.64|13744.64|9
1625721120000|2021-07-08 05:12:00|13865.01|13745.01|13863.74|13743.74|13865.01|13745.01|13863.74|13743.74|10
1625721130000|2021-07-08 05:12:10|13863.76|13743.76|13863.82|13743.82|13863.82|13743.82|13863.41|13743.41|10
1625721140000|2021-07-08 05:12:20|13863.81|13743.81|13864.14|13744.14|13864.38|13744.38|13863.81|13743.81|9
1625721150000|2021-07-08 05:12:30|13864.13|13744.13|13864.44|13744.44|13865.07|13745.07|13864.13|13744.13|10
1625721160000|2021-07-08 05:12:40|13864.6|13744.6|13863.21|13743.21|13865.39|13745.39|13863.21|13743.21|10
1625721170000|2021-07-08 05:12:50|13863.11|13743.11|13862.81|13742.81|13863.2|13743.2|13862.81|13742.81|9
1625721180000|2021-07-08 05:13:00|13862.56|13742.56|13858.82|13738.82|13862.67|13742.67|13858.82|13738.82|9
1625721190000|2021-07-08 05:13:10|13858.73|13738.73|13854.57|13734.57|13858.73|13738.73|13854.57|13734.57|10
1625721200000|2021-07-08 05:13:20|13854.46|13734.46|13854.97|13734.97|13854.97|13734.97|13854.46|13734.46|9
1625721210000|2021-07-08 05:13:30|13854.95|13734.95|13852.64|13732.64|13854.95|13734.95|13851.78|13731.78|9
1625721220000|2021-07-08 05:13:40|13852.73|13732.73|13852.68|13732.68|13852.77|13732.77|13851.95|13731.95|10
1625721230000|2021-07-08 05:13:50|13852.52|13732.52|13850.41|13730.41|13852.52|13732.52|13850.41|13730.41|10
1625721240000|2021-07-08 05:14:00|13850.31|13730.31|13847.99|13727.99|13850.33|13730.33|13847.99|13727.99|9
1625721250000|2021-07-08 05:14:10|13846.97|13726.97|13846.84|13726.84|13846.97|13726.97|13846.09|13726.09|10
1625721260000|2021-07-08 05:14:20|13846.34|13726.34|13845.83|13725.83|13846.34|13726.34|13845.77|13725.77|9
1625721270000|2021-07-08 05:14:30|13846.08|13726.08|13850.26|13730.26|13850.26|13730.26|13846.08|13726.08|10
1625721280000|2021-07-08 05:14:40|13850.24|13730.24|13849.55|13729.55|13851.89|13731.89|13848.11|13728.11|10
1625721290000|2021-07-08 05:14:50|13849.27|13729.27|13849.89|13729.89|13849.95|13729.95|13849.27|13729.27|8
1625721300000|2021-07-08 05:15:00|13850.19|13730.19|13848.33|13728.33|13850.19|13730.19|13846.94|13726.94|10
1625721310000|2021-07-08 05:15:10|13848.01|13728.01|13846.42|13726.42|13848.01|13728.01|13846.42|13726.42|8
1625721320000|2021-07-08 05:15:20|13846.1|13726.1|13846.15|13726.15|13846.19|13726.19|13845.83|13725.83|10
1625721330000|2021-07-08 05:15:30|13846.13|13726.13|13845.66|13725.66|13846.17|13726.17|13845.66|13725.66|7
1625721340000|2021-07-08 05:15:40|13845.67|13725.67|13846.23|13726.23|13846.48|13726.48|13845.67|13725.67|8
1625721350000|2021-07-08 05:15:50|13846.36|13726.36|13847|13727|13847.25|13727.25|13846.24|13726.24|9
1625721360000|2021-07-08 05:16:00|13846.46|13726.46|13844.39|13724.39|13846.46|13726.46|13844.37|13724.37|9
1625721370000|2021-07-08 05:16:10|13844.23|13724.23|13843.8|13723.8|13844.24|13724.24|13843.8|13723.8|7
1625721380000|2021-07-08 05:16:20|13843.36|13723.36|13843.77|13723.77|13843.77|13723.77|13843.19|13723.19|9
1625721390000|2021-07-08 05:16:30|13843.71|13723.71|13845.68|13725.68|13845.68|13725.68|13843.71|13723.71|8
1625721400000|2021-07-08 05:16:40|13845.84|13725.84|13847.12|13727.12|13847.12|13727.12|13845.74|13725.74|9
1625721410000|2021-07-08 05:16:50|13847.11|13727.11|13846.61|13726.61|13847.77|13727.77|13846.61|13726.61|10
1625721420000|2021-07-08 05:17:00|13846.57|13726.57|13847.61|13727.61|13847.61|13727.61|13846.57|13726.57|7
1625721430000|2021-07-08 05:17:10|13847.6|13727.6|13847.48|13727.48|13847.63|13727.63|13847.45|13727.45|8
1625721440000|2021-07-08 05:17:20|13847.5|13727.5|13848.47|13728.47|13848.47|13728.47|13847.37|13727.37|7
1625721450000|2021-07-08 05:17:30|13848.64|13728.64|13851.19|13731.19|13851.19|13731.19|13848.61|13728.61|10
1625721460000|2021-07-08 05:17:40|13851.92|13731.92|13852.26|13732.26|13853.42|13733.42|13851.92|13731.92|10
1625721470000|2021-07-08 05:17:50|13852.1|13732.1|13850.27|13730.27|13852.57|13732.57|13850.27|13730.27|10
1625721480000|2021-07-08 05:18:00|13850.02|13730.02|13848.63|13728.63|13850.02|13730.02|13848.51|13728.51|10
1625721490000|2021-07-08 05:18:10|13848.53|13728.53|13849.46|13729.46|13849.56|13729.56|13847.98|13727.98|9
1625721500000|2021-07-08 05:18:20|13848.96|13728.96|13849.65|13729.65|13849.65|13729.65|13848.96|13728.96|7
1625721510000|2021-07-08 05:18:30|13849.73|13729.73|13852.09|13732.09|13852.7|13732.7|13849.29|13729.29|9
1625721520000|2021-07-08 05:18:40|13851.02|13731.02|13842.2|13722.2|13851.02|13731.02|13842.2|13722.2|10
1625721530000|2021-07-08 05:18:50|13840.77|13720.77|13839.96|13719.96|13840.82|13720.82|13839.87|13719.87|10
1625721540000|2021-07-08 05:19:00|13839.68|13719.68|13837.96|13717.96|13839.8|13719.8|13837.96|13717.96|10
1625721550000|2021-07-08 05:19:10|13837.7|13717.7|13835.73|13715.73|13837.84|13717.84|13835.73|13715.73|10
1625721560000|2021-07-08 05:19:20|13835.52|13715.52|13833.57|13713.57|13835.52|13715.52|13833.57|13713.57|10
1625721570000|2021-07-08 05:19:30|13833.44|13713.44|13831.6|13711.6|13833.44|13713.44|13831.6|13711.6|10
1625721580000|2021-07-08 05:19:40|13831.53|13711.53|13830.04|13710.04|13831.53|13711.53|13830.04|13710.04|8
1625721590000|2021-07-08 05:19:50|13829.1|13709.1|13821.59|13701.59|13829.1|13709.1|13821.59|13701.59|10
1625721600000|2021-07-08 05:20:00|13820.43|13700.43|13821.56|13701.56|13821.59|13701.59|13820.15|13700.15|10
1625721610000|2021-07-08 05:20:10|13820.89|13700.89|13819.79|13699.79|13821.65|13701.65|13819.61|13699.61|10
1625721620000|2021-07-08 05:20:20|13820.02|13700.02|13821.06|13701.06|13821.78|13701.78|13819.98|13699.98|9
1625721630000|2021-07-08 05:20:30|13820.93|13700.93|13820.71|13700.71|13821.06|13701.06|13820.36|13700.36|9
1625721640000|2021-07-08 05:20:40|13820.67|13700.67|13820.54|13700.54|13821.54|13701.54|13820.35|13700.35|8
1625721650000|2021-07-08 05:20:50|13820.45|13700.45|13821.23|13701.23|13821.28|13701.28|13820.1|13700.1|9
1625721660000|2021-07-08 05:21:00|13821.52|13701.52|13822.63|13702.63|13823.04|13703.04|13821.52|13701.52|10
1625721670000|2021-07-08 05:21:10|13821.87|13701.87|13821.62|13701.62|13822.88|13702.88|13821.62|13701.62|9
1625721680000|2021-07-08 05:21:20|13822.34|13702.34|13817.53|13697.53|13822.56|13702.56|13817.53|13697.53|9
1625721690000|2021-07-08 05:21:30|13816.6|13696.6|13813.23|13693.23|13816.6|13696.6|13813.23|13693.23|10
1625721700000|2021-07-08 05:21:40|13813.2|13693.2|13807.86|13687.86|13813.2|13693.2|13807.46|13687.46|10
1625721710000|2021-07-08 05:21:50|13807.85|13687.85|13801.88|13681.88|13807.85|13687.85|13801.87|13681.87|9
1625721720000|2021-07-08 05:22:00|13802.92|13682.92|13801.47|13681.47|13802.94|13682.94|13801.47|13681.47|10
1625721730000|2021-07-08 05:22:10|13801.45|13681.45|13804.39|13684.39|13804.39|13684.39|13801.45|13681.45|10
1625721740000|2021-07-08 05:22:20|13803.31|13683.31|13804.27|13684.27|13804.38|13684.38|13803.01|13683.01|10
1625721750000|2021-07-08 05:22:30|13804.08|13684.08|13803.26|13683.26|13804.08|13684.08|13803.26|13683.26|10
1625721760000|2021-07-08 05:22:40|13803.21|13683.21|13802.11|13682.11|13803.4|13683.4|13802.11|13682.11|10
1625721770000|2021-07-08 05:22:50|13802.16|13682.16|13801.62|13681.62|13802.98|13682.98|13801.62|13681.62|9
1625721780000|2021-07-08 05:23:00|13801.68|13681.68|13800.42|13680.42|13801.74|13681.74|13800.42|13680.42|10
1625721790000|2021-07-08 05:23:10|13800.41|13680.41|13798.66|13678.66|13801.02|13681.02|13798.66|13678.66|10
1625721800000|2021-07-08 05:23:20|13798.54|13678.54|13796.92|13676.92|13798.54|13678.54|13796.76|13676.76|10
1625721810000|2021-07-08 05:23:30|13796.81|13676.81|13794.91|13674.91|13796.81|13676.81|13794.91|13674.91|10
1625721820000|2021-07-08 05:23:40|13794.64|13674.64|13793.52|13673.52|13794.87|13674.87|13793.52|13673.52|10
1625721830000|2021-07-08 05:23:50|13793.25|13673.25|13793.85|13673.85|13793.85|13673.85|13792.44|13672.44|9
1625721840000|2021-07-08 05:24:00|13793.53|13673.53|13787.26|13667.26|13793.53|13673.53|13787.26|13667.26|10
1625721850000|2021-07-08 05:24:10|13786.24|13666.24|13782.08|13662.08|13786.34|13666.34|13782.08|13662.08|10
1625721860000|2021-07-08 05:24:20|13781.32|13661.32|13779.97|13659.97|13781.32|13661.32|13779.43|13659.43|10
1625721870000|2021-07-08 05:24:30|13779.96|13659.96|13782.29|13662.29|13782.3|13662.3|13779.82|13659.82|10
1625721880000|2021-07-08 05:24:40|13782.7|13662.7|13785.93|13665.93|13785.93|13665.93|13782.7|13662.7|10
1625721890000|2021-07-08 05:24:50|13786.61|13666.61|13786.51|13666.51|13787.58|13667.58|13786.51|13666.51|10
1625721900000|2021-07-08 05:25:00|13786.47|13666.47|13787.75|13667.75|13788.22|13668.22|13786.4|13666.4|10
1625721910000|2021-07-08 05:25:10|13787.91|13667.91|13795.07|13675.07|13795.07|13675.07|13787.91|13667.91|10
1625721920000|2021-07-08 05:25:20|13795.04|13675.04|13796.55|13676.55|13796.66|13676.66|13795.04|13675.04|10
1625721930000|2021-07-08 05:25:30|13796.82|13676.82|13797.08|13677.08|13797.08|13677.08|13796.34|13676.34|9
1625721940000|2021-07-08 05:25:40|13797.13|13677.13|13797.02|13677.02|13797.64|13677.64|13796.83|13676.83|10
1625721950000|2021-07-08 05:25:50|13797.04|13677.04|13795.99|13675.99|13797.11|13677.11|13795.99|13675.99|9
1625721960000|2021-07-08 05:26:00|13795.96|13675.96|13796.85|13676.85|13797.82|13677.82|13795.96|13675.96|10
1625721970000|2021-07-08 05:26:10|13796.73|13676.73|13795.97|13675.97|13796.73|13676.73|13794.44|13674.44|10
1625721980000|2021-07-08 05:26:20|13795.77|13675.77|13798.51|13678.51|13798.51|13678.51|13795.18|13675.18|9
1625721990000|2021-07-08 05:26:30|13798.58|13678.58|13804|13684|13804|13684|13798.58|13678.58|10
1625722000000|2021-07-08 05:26:40|13804.04|13684.04|13804.88|13684.88|13805.44|13685.44|13804.04|13684.04|9
1625722010000|2021-07-08 05:26:50|13805.72|13685.72|13807.76|13687.76|13807.76|13687.76|13805.72|13685.72|8
1625722020000|2021-07-08 05:27:00|13808.15|13688.15|13805.14|13685.14|13808.55|13688.55|13805.14|13685.14|10
1625722030000|2021-07-08 05:27:10|13804.5|13684.5|13803.94|13683.94|13805.24|13685.24|13803.94|13683.94|10
1625722040000|2021-07-08 05:27:20|13803.7|13683.7|13803.71|13683.71|13803.98|13683.98|13803.61|13683.61|8
1625722050000|2021-07-08 05:27:30|13803.82|13683.82|13803.97|13683.97|13804.03|13684.03|13803.82|13683.82|8
1625722060000|2021-07-08 05:27:40|13804.12|13684.12|13803.93|13683.93|13804.14|13684.14|13803.93|13683.93|9
1625722070000|2021-07-08 05:27:50|13804|13684|13804.03|13684.03|13804.21|13684.21|13804|13684|8
1625722080000|2021-07-08 05:28:00|13803.8|13683.8|13806.26|13686.26|13806.26|13686.26|13803.57|13683.57|10
1625722090000|2021-07-08 05:28:10|13806.76|13686.76|13808.24|13688.24|13808.24|13688.24|13806.76|13686.76|9
1625722100000|2021-07-08 05:28:20|13809.49|13689.49|13809.91|13689.91|13809.94|13689.94|13809.18|13689.18|10
1625722110000|2021-07-08 05:28:30|13809.92|13689.92|13809.84|13689.84|13809.93|13689.93|13809.51|13689.51|10
1625722120000|2021-07-08 05:28:40|13809.96|13689.96|13807.25|13687.25|13810.39|13690.39|13807.25|13687.25|10
1625722130000|2021-07-08 05:28:50|13806.95|13686.95|13802.43|13682.43|13806.95|13686.95|13802.43|13682.43|10
1625722140000|2021-07-08 05:29:00|13802.19|13682.19|13801.71|13681.71|13802.19|13682.19|13801.05|13681.05|10
1625722150000|2021-07-08 05:29:10|13801.68|13681.68|13803.43|13683.43|13803.43|13683.43|13801.68|13681.68|10
1625722160000|2021-07-08 05:29:20|13803.4|13683.4|13802.79|13682.79|13803.72|13683.72|13802.79|13682.79|10
1625722170000|2021-07-08 05:29:30|13803.04|13683.04|13802.54|13682.54|13803.08|13683.08|13802.54|13682.54|9
1625722180000|2021-07-08 05:29:40|13802.58|13682.58|13801.35|13681.35|13802.58|13682.58|13801.35|13681.35|8
1625722190000|2021-07-08 05:29:50|13801.34|13681.34|13800.9|13680.9|13801.34|13681.34|13800.9|13680.9|8
1625722200000|2021-07-08 05:30:00|13800.79|13680.79|13801.05|13681.05|13801.11|13681.11|13800.71|13680.71|9
1625722210000|2021-07-08 05:30:10|13801.03|13681.03|13798.97|13678.97|13801.03|13681.03|13798.97|13678.97|10
1625722220000|2021-07-08 05:30:20|13799.67|13679.67|13799.25|13679.25|13799.97|13679.97|13798.83|13678.83|10
1625722230000|2021-07-08 05:30:30|13799.13|13679.13|13796.81|13676.81|13799.13|13679.13|13796.69|13676.69|10
1625722240000|2021-07-08 05:30:40|13796.7|13676.7|13795.22|13675.22|13796.7|13676.7|13794.83|13674.83|9
1625722250000|2021-07-08 05:30:50|13795.23|13675.23|13796.69|13676.69|13796.89|13676.89|13794.96|13674.96|9
1625722260000|2021-07-08 05:31:00|13796.58|13676.58|13797.29|13677.29|13797.29|13677.29|13796.58|13676.58|10
1625722270000|2021-07-08 05:31:10|13797.26|13677.26|13800.02|13680.02|13800.02|13680.02|13797.25|13677.25|10
1625722280000|2021-07-08 05:31:20|13799.85|13679.85|13803.69|13683.69|13803.69|13683.69|13799.85|13679.85|10
1625722290000|2021-07-08 05:31:30|13803.72|13683.72|13805.01|13685.01|13805.21|13685.21|13803.72|13683.72|10
1625722300000|2021-07-08 05:31:40|13805.36|13685.36|13807.36|13687.36|13807.36|13687.36|13804.48|13684.48|10
1625722310000|2021-07-08 05:31:50|13806.94|13686.94|13810.43|13690.43|13810.83|13690.83|13806.94|13686.94|10
1625722320000|2021-07-08 05:32:00|13811.18|13691.18|13811.64|13691.64|13812.07|13692.07|13810.9|13690.9|10
1625722330000|2021-07-08 05:32:10|13811|13691|13810.88|13690.88|13811|13691|13810.7|13690.7|8
1625722340000|2021-07-08 05:32:20|13810.74|13690.74|13809.93|13689.93|13810.96|13690.96|13809.93|13689.93|10
1625722350000|2021-07-08 05:32:30|13809.94|13689.94|13810.2|13690.2|13810.62|13690.62|13809.72|13689.72|10
1625722360000|2021-07-08 05:32:40|13810.52|13690.52|13813.46|13693.46|13813.46|13693.46|13810.44|13690.44|10
1625722370000|2021-07-08 05:32:50|13813.45|13693.45|13817.54|13697.54|13817.54|13697.54|13813.45|13693.45|10
1625722380000|2021-07-08 05:33:00|13817.58|13697.58|13812.57|13692.57|13817.76|13697.76|13812.57|13692.57|9
1625722390000|2021-07-08 05:33:10|13811.91|13691.91|13808.48|13688.48|13811.91|13691.91|13808.48|13688.48|9
1625722400000|2021-07-08 05:33:20|13808.58|13688.58|13807.93|13687.93|13808.58|13688.58|13807.39|13687.39|10
1625722410000|2021-07-08 05:33:30|13807.82|13687.82|13804.39|13684.39|13807.82|13687.82|13803.73|13683.73|10
1625722420000|2021-07-08 05:33:40|13803.93|13683.93|13801.94|13681.94|13804|13684|13801.63|13681.63|10
1625722430000|2021-07-08 05:33:50|13801.06|13681.06|13800.47|13680.47|13801.18|13681.18|13800.33|13680.33|10
1625722440000|2021-07-08 05:34:00|13800.5|13680.5|13799.64|13679.64|13801.61|13681.61|13799.64|13679.64|9
1625722450000|2021-07-08 05:34:10|13799.11|13679.11|13799.38|13679.38|13799.38|13679.38|13798.65|13678.65|8
1625722460000|2021-07-08 05:34:20|13799.35|13679.35|13799.34|13679.34|13799.39|13679.39|13799.2|13679.2|7
1625722470000|2021-07-08 05:34:30|13799.13|13679.13|13796.61|13676.61|13799.13|13679.13|13796.61|13676.61|8
1625722480000|2021-07-08 05:34:40|13795.78|13675.78|13795.23|13675.23|13796.61|13676.61|13795.23|13675.23|10
1625722490000|2021-07-08 05:34:50|13794.89|13674.89|13792.97|13672.97|13794.89|13674.89|13792.97|13672.97|10
1625722500000|2021-07-08 05:35:00|13792.99|13672.99|13793.26|13673.26|13793.26|13673.26|13792.51|13672.51|9
1625722510000|2021-07-08 05:35:10|13793.3|13673.3|13792.36|13672.36|13793.3|13673.3|13792.36|13672.36|10
1625722520000|2021-07-08 05:35:20|13792.32|13672.32|13790.15|13670.15|13792.32|13672.32|13790.1|13670.1|9
1625722530000|2021-07-08 05:35:30|13790.26|13670.26|13787.12|13667.12|13790.26|13670.26|13787.12|13667.12|10
1625722540000|2021-07-08 05:35:40|13787.15|13667.15|13785.57|13665.57|13787.52|13667.52|13785.29|13665.29|10
1625722550000|2021-07-08 05:35:50|13785.24|13665.24|13782.87|13662.87|13785.24|13665.24|13782.79|13662.79|10
1625722560000|2021-07-08 05:36:00|13782.78|13662.78|13782.79|13662.79|13783.16|13663.16|13782.14|13662.14|8
1625722570000|2021-07-08 05:36:10|13783.02|13663.02|13784.99|13664.99|13784.99|13664.99|13783.02|13663.02|10
1625722580000|2021-07-08 05:36:20|13785.32|13665.32|13783.6|13663.6|13785.34|13665.34|13783.6|13663.6|10
1625722590000|2021-07-08 05:36:30|13783.39|13663.39|13782.99|13662.99|13783.39|13663.39|13782.87|13662.87|9
1625722600000|2021-07-08 05:36:40|13782.54|13662.54|13781.14|13661.14|13782.54|13662.54|13780.86|13660.86|9
1625722610000|2021-07-08 05:36:50|13781.18|13661.18|13781.68|13661.68|13781.72|13661.72|13780.93|13660.93|8
1625722620000|2021-07-08 05:37:00|13782.15|13662.15|13781.82|13661.82|13782.21|13662.21|13781.57|13661.57|10
1625722630000|2021-07-08 05:37:10|13781.96|13661.96|13782.26|13662.26|13782.4|13662.4|13781.96|13661.96|10
1625722640000|2021-07-08 05:37:20|13782.6|13662.6|13782.38|13662.38|13782.76|13662.76|13782.14|13662.14|10
1625722650000|2021-07-08 05:37:30|13782.69|13662.69|13782.65|13662.65|13782.81|13662.81|13782.55|13662.55|9
1625722660000|2021-07-08 05:37:40|13782.91|13662.91|13783.4|13663.4|13784.05|13664.05|13782.91|13662.91|9
1625722670000|2021-07-08 05:37:50|13783.5|13663.5|13782.25|13662.25|13784.37|13664.37|13782.25|13662.25|10
1625722680000|2021-07-08 05:38:00|13781.96|13661.96|13779.47|13659.47|13781.96|13661.96|13779.19|13659.19|9
1625722690000|2021-07-08 05:38:10|13779.38|13659.38|13780.16|13660.16|13780.22|13660.22|13778.83|13658.83|10
1625722700000|2021-07-08 05:38:20|13779.69|13659.69|13779.05|13659.05|13779.69|13659.69|13779.04|13659.04|9
1625722710000|2021-07-08 05:38:30|13779.03|13659.03|13778.01|13658.01|13779.03|13659.03|13777.91|13657.91|10
1625722720000|2021-07-08 05:38:40|13777.74|13657.74|13777.28|13657.28|13778.57|13658.57|13776.72|13656.72|9
1625722730000|2021-07-08 05:38:50|13777.29|13657.29|13777.73|13657.73|13777.81|13657.81|13777.29|13657.29|10
1625722740000|2021-07-08 05:39:00|13777.89|13657.89|13776.83|13656.83|13777.89|13657.89|13776.83|13656.83|10
1625722750000|2021-07-08 05:39:10|13777.16|13657.16|13776.2|13656.2|13777.16|13657.16|13776.2|13656.2|9
1625722760000|2021-07-08 05:39:20|13776.01|13656.01|13773.96|13653.96|13776.01|13656.01|13773.45|13653.45|10
1625722770000|2021-07-08 05:39:30|13773.87|13653.87|13771.84|13651.84|13773.89|13653.89|13771.84|13651.84|10
1625722780000|2021-07-08 05:39:40|13771.58|13651.58|13769.3|13649.3|13771.67|13651.67|13769.3|13649.3|10
1625722790000|2021-07-08 05:39:50|13769.08|13649.08|13770.34|13650.34|13770.44|13650.44|13768.98|13648.98|10
1625722800000|2021-07-08 05:40:00|13770.48|13650.48|13772.41|13652.41|13772.41|13652.41|13770.48|13650.48|9
1625722810000|2021-07-08 05:40:10|13772.85|13652.85|13776.63|13656.63|13776.63|13656.63|13772.85|13652.85|9
1625722820000|2021-07-08 05:40:20|13777.62|13657.62|13778.56|13658.56|13778.56|13658.56|13777.33|13657.33|10
1625722830000|2021-07-08 05:40:30|13778.81|13658.81|13782.03|13662.03|13782.03|13662.03|13778.81|13658.81|10
1625722840000|2021-07-08 05:40:40|13782.17|13662.17|13786.39|13666.39|13786.39|13666.39|13782.17|13662.17|10
1625722850000|2021-07-08 05:40:50|13786.57|13666.57|13787.99|13667.99|13788.94|13668.94|13786.57|13666.57|10
1625722860000|2021-07-08 05:41:00|13787.91|13667.91|13785.98|13665.98|13787.91|13667.91|13785.88|13665.88|10
1625722870000|2021-07-08 05:41:10|13785.97|13665.97|13785.23|13665.23|13785.97|13665.97|13785.08|13665.08|10
1625722880000|2021-07-08 05:41:20|13785.25|13665.25|13784|13664|13785.25|13665.25|13784|13664|10
1625722890000|2021-07-08 05:41:30|13784.21|13664.21|13784.27|13664.27|13784.48|13664.48|13783.78|13663.78|10
1625722900000|2021-07-08 05:41:40|13784.3|13664.3|13784.88|13664.88|13784.96|13664.96|13784.3|13664.3|10
1625722910000|2021-07-08 05:41:50|13784.81|13664.81|13783.3|13663.3|13785.27|13665.27|13783.3|13663.3|9
1625722920000|2021-07-08 05:42:00|13782.56|13662.56|13774.4|13654.4|13782.56|13662.56|13774.4|13654.4|10
1625722930000|2021-07-08 05:42:10|13772.98|13652.98|13771.35|13651.35|13772.98|13652.98|13771.04|13651.04|9
1625722940000|2021-07-08 05:42:20|13771.3|13651.3|13768.75|13648.75|13771.3|13651.3|13768.69|13648.69|10
1625722950000|2021-07-08 05:42:30|13768.59|13648.59|13768.94|13648.94|13768.94|13648.94|13768.2|13648.2|10
1625722960000|2021-07-08 05:42:40|13769.03|13649.03|13768.43|13648.43|13769.03|13649.03|13767.91|13647.91|9
1625722970000|2021-07-08 05:42:50|13767.94|13647.94|13768.71|13648.71|13768.75|13648.75|13767.61|13647.61|10
1625722980000|2021-07-08 05:43:00|13768.87|13648.87|13767.94|13647.94|13769.12|13649.12|13767.94|13647.94|9
1625722990000|2021-07-08 05:43:10|13767.78|13647.78|13768.79|13648.79|13768.79|13648.79|13767.78|13647.78|10
1625723000000|2021-07-08 05:43:20|13768.75|13648.75|13768.05|13648.05|13768.8|13648.8|13767.51|13647.51|10
1625723010000|2021-07-08 05:43:30|13767.97|13647.97|13764.68|13644.68|13767.97|13647.97|13764.68|13644.68|10
1625723020000|2021-07-08 05:43:40|13764.11|13644.11|13758.71|13638.71|13764.11|13644.11|13758.71|13638.71|9
1625723030000|2021-07-08 05:43:50|13757.86|13637.86|13754.75|13634.75|13757.86|13637.86|13754.74|13634.74|10
1625723040000|2021-07-08 05:44:00|13754.72|13634.72|13754.27|13634.27|13754.76|13634.76|13754|13634|10
1625723050000|2021-07-08 05:44:10|13754.28|13634.28|13750.62|13630.62|13754.41|13634.41|13750.62|13630.62|10
1625723060000|2021-07-08 05:44:20|13749.82|13629.82|13745.55|13625.55|13749.82|13629.82|13744.64|13624.64|10
1625723070000|2021-07-08 05:44:30|13745.37|13625.37|13745.26|13625.26|13745.46|13625.46|13744.69|13624.69|10
1625723080000|2021-07-08 05:44:40|13745.08|13625.08|13744.98|13624.98|13745.08|13625.08|13744.34|13624.34|10
1625723090000|2021-07-08 05:44:50|13745.09|13625.09|13743.43|13623.43|13745.74|13625.74|13743.43|13623.43|10
1625723100000|2021-07-08 05:45:00|13743.5|13623.5|13743.19|13623.19|13743.5|13623.5|13743.07|13623.07|9
1625723110000|2021-07-08 05:45:10|13743.76|13623.76|13749.04|13629.04|13749.04|13629.04|13743.76|13623.76|10
1625723120000|2021-07-08 05:45:20|13749.89|13629.89|13749.38|13629.38|13752.14|13632.14|13749.38|13629.38|9
1625723130000|2021-07-08 05:45:30|13749.62|13629.62|13746.82|13626.82|13749.64|13629.64|13746.82|13626.82|9
1625723140000|2021-07-08 05:45:40|13746.58|13626.58|13745.78|13625.78|13746.58|13626.58|13745.66|13625.66|10
1625723150000|2021-07-08 05:45:50|13743.75|13623.75|13745.54|13625.54|13745.54|13625.54|13742.58|13622.58|10
1625723160000|2021-07-08 05:46:00|13745.71|13625.71|13745.08|13625.08|13745.81|13625.81|13745.02|13625.02|10
1625723170000|2021-07-08 05:46:10|13745.39|13625.39|13743.91|13623.91|13745.56|13625.56|13743.91|13623.91|10
1625723180000|2021-07-08 05:46:20|13743.81|13623.81|13744.92|13624.92|13744.92|13624.92|13743.81|13623.81|10
1625723190000|2021-07-08 05:46:30|13745.08|13625.08|13746.97|13626.97|13746.97|13626.97|13744.88|13624.88|10
1625723200000|2021-07-08 05:46:40|13746.73|13626.73|13748.11|13628.11|13748.11|13628.11|13746.73|13626.73|9
1625723210000|2021-07-08 05:46:50|13747.44|13627.44|13750.98|13630.98|13750.98|13630.98|13747.29|13627.29|9
1625723220000|2021-07-08 05:47:00|13751.1|13631.1|13754.29|13634.29|13754.29|13634.29|13751.1|13631.1|10
1625723230000|2021-07-08 05:47:10|13754.57|13634.57|13757.24|13637.24|13757.24|13637.24|13754.57|13634.57|9
1625723240000|2021-07-08 05:47:20|13757.57|13637.57|13758.53|13638.53|13758.57|13638.57|13757.57|13637.57|7
1625723250000|2021-07-08 05:47:30|13758.54|13638.54|13757.39|13637.39|13759.36|13639.36|13757.28|13637.28|9
1625723260000|2021-07-08 05:47:40|13757.32|13637.32|13756.55|13636.55|13758.01|13638.01|13756.55|13636.55|10
1625723270000|2021-07-08 05:47:50|13756.31|13636.31|13752.05|13632.05|13756.31|13636.31|13752.03|13632.03|10
1625723280000|2021-07-08 05:48:00|13751.58|13631.58|13749.15|13629.15|13751.58|13631.58|13749.15|13629.15|10
1625723290000|2021-07-08 05:48:10|13749.2|13629.2|13747.63|13627.63|13749.2|13629.2|13747.1|13627.1|10
1625723300000|2021-07-08 05:48:20|13747.59|13627.59|13748.28|13628.28|13748.28|13628.28|13747.59|13627.59|8
1625723310000|2021-07-08 05:48:30|13747.47|13627.47|13748.75|13628.75|13748.75|13628.75|13747.47|13627.47|9
1625723320000|2021-07-08 05:48:40|13748.78|13628.78|13748.04|13628.04|13748.78|13628.78|13747.33|13627.33|9
1625723330000|2021-07-08 05:48:50|13747.99|13627.99|13747.48|13627.48|13748.06|13628.06|13747.09|13627.09|9
1625723340000|2021-07-08 05:49:00|13747.44|13627.44|13748.96|13628.96|13749.64|13629.64|13747.43|13627.43|9
1625723350000|2021-07-08 05:49:10|13748.87|13628.87|13750.97|13630.97|13751.22|13631.22|13748.87|13628.87|9
1625723360000|2021-07-08 05:49:20|13751.15|13631.15|13751.46|13631.46|13752.3|13632.3|13751.15|13631.15|10
1625723370000|2021-07-08 05:49:30|13751.45|13631.45|13752.27|13632.27|13752.61|13632.61|13751.45|13631.45|10
1625723380000|2021-07-08 05:49:40|13751.88|13631.88|13750.69|13630.69|13751.88|13631.88|13750.05|13630.05|9
1625723390000|2021-07-08 05:49:50|13751.43|13631.43|13752.47|13632.47|13752.47|13632.47|13751.43|13631.43|9
1625723400000|2021-07-08 05:50:00|13752.55|13632.55|13754.4|13634.4|13754.4|13634.4|13752.55|13632.55|9
1625723410000|2021-07-08 05:50:10|13754.57|13634.57|13752.31|13632.31|13754.64|13634.64|13752.07|13632.07|9
1625723420000|2021-07-08 05:50:20|13752.01|13632.01|13748.9|13628.9|13752.01|13632.01|13748.9|13628.9|10
1625723430000|2021-07-08 05:50:30|13748.24|13628.24|13747.23|13627.23|13748.24|13628.24|13746.08|13626.08|10
1625723440000|2021-07-08 05:50:40|13747.24|13627.24|13746.95|13626.95|13747.24|13627.24|13746.91|13626.91|9
1625723450000|2021-07-08 05:50:50|13746.32|13626.32|13741.65|13621.65|13746.63|13626.63|13741.65|13621.65|9
1625723460000|2021-07-08 05:51:00|13739.12|13619.12|13732.77|13612.77|13739.12|13619.12|13732.58|13612.58|10
1625723470000|2021-07-08 05:51:10|13732.35|13612.35|13729.45|13609.45|13732.35|13612.35|13729.01|13609.01|10
1625723480000|2021-07-08 05:51:20|13728.74|13608.74|13731.37|13611.37|13731.37|13611.37|13728.74|13608.74|10
1625723490000|2021-07-08 05:51:30|13731.52|13611.52|13733.97|13613.97|13733.97|13613.97|13730.81|13610.81|10
1625723500000|2021-07-08 05:51:40|13735.12|13615.12|13735.76|13615.76|13735.76|13615.76|13735|13615|8
1625723510000|2021-07-08 05:51:50|13735.72|13615.72|13736.6|13616.6|13736.6|13616.6|13735.49|13615.49|10
1625723520000|2021-07-08 05:52:00|13736.89|13616.89|13739.94|13619.94|13739.94|13619.94|13736.89|13616.89|10
1625723530000|2021-07-08 05:52:10|13740.78|13620.78|13741.15|13621.15|13741.44|13621.44|13740.66|13620.66|10
1625723540000|2021-07-08 05:52:20|13742.1|13622.1|13746.13|13626.13|13746.13|13626.13|13742.1|13622.1|10
1625723550000|2021-07-08 05:52:30|13745.35|13625.35|13747.58|13627.58|13747.58|13627.58|13745.35|13625.35|10
1625723560000|2021-07-08 05:52:40|13748.06|13628.06|13749.99|13629.99|13750.53|13630.53|13748.06|13628.06|10
1625723570000|2021-07-08 05:52:50|13749.78|13629.78|13751.07|13631.07|13751.07|13631.07|13749.32|13629.32|10
1625723580000|2021-07-08 05:53:00|13751.01|13631.01|13752.74|13632.74|13752.74|13632.74|13751.01|13631.01|10
1625723590000|2021-07-08 05:53:10|13753.1|13633.1|13758.43|13638.43|13758.43|13638.43|13753.1|13633.1|10
1625723600000|2021-07-08 05:53:20|13758.06|13638.06|13767.15|13647.15|13767.15|13647.15|13758.06|13638.06|10
1625723610000|2021-07-08 05:53:30|13767.25|13647.25|13770.12|13650.12|13770.12|13650.12|13767.25|13647.25|10
1625723620000|2021-07-08 05:53:40|13770.39|13650.39|13771.57|13651.57|13771.57|13651.57|13770.04|13650.04|10
1625723630000|2021-07-08 05:53:50|13771.65|13651.65|13772.58|13652.58|13773.28|13653.28|13771.44|13651.44|10
1625723640000|2021-07-08 05:54:00|13772.72|13652.72|13771.57|13651.57|13772.72|13652.72|13771.07|13651.07|10
1625723650000|2021-07-08 05:54:10|13772.19|13652.19|13773.8|13653.8|13773.8|13653.8|13772.19|13652.19|8
1625723660000|2021-07-08 05:54:20|13775.09|13655.09|13774.76|13654.76|13775.75|13655.75|13774|13654|10
1625723670000|2021-07-08 05:54:30|13774.72|13654.72|13776.89|13656.89|13776.89|13656.89|13774.6|13654.6|10
1625723680000|2021-07-08 05:54:40|13777.6|13657.6|13776.65|13656.65|13777.6|13657.6|13776.6|13656.6|8
1625723690000|2021-07-08 05:54:50|13776.59|13656.59|13780.02|13660.02|13780.02|13660.02|13776.53|13656.53|10
1625723700000|2021-07-08 05:55:00|13780.23|13660.23|13779.33|13659.33|13781.48|13661.48|13779.33|13659.33|10
1625723710000|2021-07-08 05:55:10|13779.24|13659.24|13774.88|13654.88|13779.24|13659.24|13774.88|13654.88|10
1625723720000|2021-07-08 05:55:20|13774.31|13654.31|13769.97|13649.97|13774.33|13654.33|13769.97|13649.97|9
1625723730000|2021-07-08 05:55:30|13769.58|13649.58|13767.35|13647.35|13769.58|13649.58|13766.6|13646.6|10
1625723740000|2021-07-08 05:55:40|13767.71|13647.71|13765.87|13645.87|13767.71|13647.71|13765.69|13645.69|10
1625723750000|2021-07-08 05:55:50|13765.82|13645.82|13767.48|13647.48|13767.48|13647.48|13765.31|13645.31|10
1625723760000|2021-07-08 05:56:00|13767.67|13647.67|13768.64|13648.64|13768.64|13648.64|13767.31|13647.31|10
1625723770000|2021-07-08 05:56:10|13768.48|13648.48|13768.98|13648.98|13768.98|13648.98|13768.48|13648.48|9
1625723780000|2021-07-08 05:56:20|13768.94|13648.94|13765.58|13645.58|13768.94|13648.94|13765.58|13645.58|10
1625723790000|2021-07-08 05:56:30|13765.53|13645.53|13765.33|13645.33|13765.53|13645.53|13764.82|13644.82|9
1625723800000|2021-07-08 05:56:40|13765.37|13645.37|13765.29|13645.29|13765.39|13645.39|13765.26|13645.26|10
1625723810000|2021-07-08 05:56:50|13765.22|13645.22|13767.45|13647.45|13767.45|13647.45|13765.22|13645.22|10
1625723820000|2021-07-08 05:57:00|13767.81|13647.81|13764|13644|13767.81|13647.81|13764|13644|10
1625723830000|2021-07-08 05:57:10|13763.58|13643.58|13762.69|13642.69|13763.84|13643.84|13762.69|13642.69|10
1625723840000|2021-07-08 05:57:20|13762.12|13642.12|13756.93|13636.93|13762.12|13642.12|13756.93|13636.93|9
1625723850000|2021-07-08 05:57:30|13756.82|13636.82|13752.8|13632.8|13756.97|13636.97|13752.8|13632.8|10
1625723860000|2021-07-08 05:57:40|13753.11|13633.11|13749.79|13629.79|13753.11|13633.11|13749.79|13629.79|10
1625723870000|2021-07-08 05:57:50|13749.98|13629.98|13748.85|13628.85|13749.98|13629.98|13748.85|13628.85|10
1625723880000|2021-07-08 05:58:00|13748.77|13628.77|13747.93|13627.93|13748.98|13628.98|13747.93|13627.93|10
1625723890000|2021-07-08 05:58:10|13748.01|13628.01|13745.46|13625.46|13748.01|13628.01|13745.46|13625.46|10
1625723900000|2021-07-08 05:58:20|13744.86|13624.86|13740.97|13620.97|13744.86|13624.86|13740.86|13620.86|10
1625723910000|2021-07-08 05:58:30|13740.69|13620.69|13736.03|13616.03|13740.78|13620.78|13736.03|13616.03|10
1625723920000|2021-07-08 05:58:40|13736.13|13616.13|13730.36|13610.36|13736.13|13616.13|13729.95|13609.95|10
1625723930000|2021-07-08 05:58:50|13729.46|13609.46|13728.72|13608.72|13729.46|13609.46|13728.48|13608.48|10
1625723940000|2021-07-08 05:59:00|13728.79|13608.79|13728.82|13608.82|13730.15|13610.15|13728.79|13608.79|10
1625723950000|2021-07-08 05:59:10|13727.45|13607.45|13722.87|13602.87|13728.02|13608.02|13722.87|13602.87|10
1625723960000|2021-07-08 05:59:20|13722.81|13602.81|13715.66|13595.66|13722.81|13602.81|13715.61|13595.61|10
1625723970000|2021-07-08 05:59:30|13715.8|13595.8|13716.23|13596.23|13717.11|13597.11|13715.62|13595.62|10
1625723980000|2021-07-08 05:59:40|13716.12|13596.12|13708.34|13588.34|13716.12|13596.12|13708.34|13588.34|10
1625723990000|2021-07-08 05:59:50|13708.95|13588.95|13700.74|13580.74|13709.65|13589.65|13700.69|13580.69|10
1625724000000|2021-07-08 06:00:00|13699.95|13579.95|13668.94|13548.94|13699.95|13579.95|13667.94|13547.94|10
1625724010000|2021-07-08 06:00:10|13668.73|13548.73|13670.21|13550.21|13671.88|13551.88|13668.72|13548.72|10
1625724020000|2021-07-08 06:00:20|13671.14|13551.14|13673.88|13553.88|13675.92|13555.92|13671.14|13551.14|10
1625724030000|2021-07-08 06:00:30|13673.29|13553.29|13667.57|13547.57|13673.29|13553.29|13667.49|13547.49|10
1625724040000|2021-07-08 06:00:40|13667.4|13547.4|13672.01|13552.01|13672.01|13552.01|13667.36|13547.36|10
1625724050000|2021-07-08 06:00:50|13671.87|13551.87|13674.78|13554.78|13675.16|13555.16|13671.87|13551.87|10
1625724060000|2021-07-08 06:01:00|13675.43|13555.43|13676.56|13556.56|13676.63|13556.63|13675.43|13555.43|10
1625724070000|2021-07-08 06:01:10|13677.43|13557.43|13681.9|13561.9|13681.9|13561.9|13677.43|13557.43|10
1625724080000|2021-07-08 06:01:20|13682.6|13562.6|13686.51|13566.51|13686.51|13566.51|13682.6|13562.6|10
1625724090000|2021-07-08 06:01:30|13686.85|13566.85|13693.05|13573.05|13693.05|13573.05|13686.85|13566.85|10
1625724100000|2021-07-08 06:01:40|13693.28|13573.28|13694.53|13574.53|13695.44|13575.44|13691.54|13571.54|10
1625724110000|2021-07-08 06:01:50|13695.76|13575.76|13704.42|13584.42|13704.42|13584.42|13695.76|13575.76|10
1625724120000|2021-07-08 06:02:00|13704.24|13584.24|13714.22|13594.22|13714.22|13594.22|13704.24|13584.24|10
1625724130000|2021-07-08 06:02:10|13715.38|13595.38|13729.8|13609.8|13729.84|13609.84|13715.38|13595.38|10
1625724140000|2021-07-08 06:02:20|13729.73|13609.73|13744.91|13624.91|13744.91|13624.91|13729.73|13609.73|10
1625724150000|2021-07-08 06:02:30|13747.56|13627.56|13753.55|13633.55|13753.55|13633.55|13747.56|13627.56|10
1625724160000|2021-07-08 06:02:40|13753.81|13633.81|13760.89|13640.89|13760.89|13640.89|13753.81|13633.81|10
1625724170000|2021-07-08 06:02:50|13760.78|13640.78|13762.22|13642.22|13762.22|13642.22|13759.27|13639.27|10
1625724180000|2021-07-08 06:03:00|13761.87|13641.87|13762.01|13642.01|13762.01|13642.01|13760.75|13640.75|10
1625724190000|2021-07-08 06:03:10|13762.47|13642.47|13766.2|13646.2|13766.2|13646.2|13761.88|13641.88|10
1625724200000|2021-07-08 06:03:20|13767.44|13647.44|13769.7|13649.7|13769.7|13649.7|13767.13|13647.13|10
1625724210000|2021-07-08 06:03:30|13769.59|13649.59|13770.85|13650.85|13770.85|13650.85|13769.59|13649.59|10
1625724220000|2021-07-08 06:03:40|13770.96|13650.96|13767.98|13647.98|13771.06|13651.06|13767.92|13647.92|10
1625724230000|2021-07-08 06:03:50|13767.21|13647.21|13766.86|13646.86|13767.21|13647.21|13765.3|13645.3|10
1625724240000|2021-07-08 06:04:00|13766.81|13646.81|13765.16|13645.16|13766.81|13646.81|13765.16|13645.16|9
1625724250000|2021-07-08 06:04:10|13765.26|13645.26|13764.52|13644.52|13765.26|13645.26|13764.26|13644.26|10
1625724260000|2021-07-08 06:04:20|13764.74|13644.74|13766.2|13646.2|13766.43|13646.43|13764.55|13644.55|10
1625724270000|2021-07-08 06:04:30|13766.19|13646.19|13766.91|13646.91|13766.91|13646.91|13766|13646|10
1625724280000|2021-07-08 06:04:40|13767.1|13647.1|13764.59|13644.59|13767.1|13647.1|13764.59|13644.59|10
1625724290000|2021-07-08 06:04:50|13764.1|13644.1|13762.74|13642.74|13764.1|13644.1|13762.74|13642.74|10
1625724300000|2021-07-08 06:05:00|13762.2|13642.2|13766.35|13646.35|13766.35|13646.35|13761.34|13641.34|10
1625724310000|2021-07-08 06:05:10|13768.15|13648.15|13771.15|13651.15|13771.19|13651.19|13768.15|13648.15|10
1625724320000|2021-07-08 06:05:20|13771.22|13651.22|13779.43|13659.43|13779.43|13659.43|13771.22|13651.22|10
1625724330000|2021-07-08 06:05:30|13779.38|13659.38|13780.72|13660.72|13782.23|13662.23|13778.1|13658.1|10
1625724340000|2021-07-08 06:05:40|13781.37|13661.37|13786.75|13666.75|13786.75|13666.75|13781.37|13661.37|10
1625724350000|2021-07-08 06:05:50|13787.78|13667.78|13794.77|13674.77|13794.77|13674.77|13787.78|13667.78|10
1625724360000|2021-07-08 06:06:00|13795.1|13675.1|13796.76|13676.76|13796.76|13676.76|13795.1|13675.1|10
1625724370000|2021-07-08 06:06:10|13796.77|13676.77|13794.95|13674.95|13796.77|13676.77|13794.95|13674.95|10
1625724380000|2021-07-08 06:06:20|13794.74|13674.74|13790.13|13670.13|13794.74|13674.74|13790.11|13670.11|10
1625724390000|2021-07-08 06:06:30|13790.02|13670.02|13788.55|13668.55|13790.13|13670.13|13788.55|13668.55|10
1625724400000|2021-07-08 06:06:40|13788.92|13668.92|13791.89|13671.89|13792.22|13672.22|13788.92|13668.92|10
1625724410000|2021-07-08 06:06:50|13797.91|13677.91|13802.91|13682.91|13802.94|13682.94|13797.91|13677.91|10
1625724420000|2021-07-08 06:07:00|13802.66|13682.66|13805.07|13685.07|13805.88|13685.88|13802.51|13682.51|10
1625724430000|2021-07-08 06:07:10|13805.86|13685.86|13808.23|13688.23|13808.62|13688.62|13805.86|13685.86|10
1625724440000|2021-07-08 06:07:20|13809.01|13689.01|13812.46|13692.46|13812.46|13692.46|13809.01|13689.01|10
1625724450000|2021-07-08 06:07:30|13813.7|13693.7|13815.01|13695.01|13815.01|13695.01|13813.29|13693.29|10
1625724460000|2021-07-08 06:07:40|13815.18|13695.18|13818.11|13698.11|13818.12|13698.12|13815.18|13695.18|10
1625724470000|2021-07-08 06:07:50|13818.3|13698.3|13819.46|13699.46|13820.13|13700.13|13818.3|13698.3|10
1625724480000|2021-07-08 06:08:00|13818.04|13698.04|13817.76|13697.76|13818.52|13698.52|13817.49|13697.49|9
1625724490000|2021-07-08 06:08:10|13818.27|13698.27|13820.11|13700.11|13820.11|13700.11|13818.19|13698.19|9
1625724500000|2021-07-08 06:08:20|13821.21|13701.21|13823.05|13703.05|13823.05|13703.05|13820.73|13700.73|10
1625724510000|2021-07-08 06:08:30|13822.78|13702.78|13822.56|13702.56|13822.78|13702.78|13821.6|13701.6|9
1625724520000|2021-07-08 06:08:40|13822.62|13702.62|13821.21|13701.21|13822.75|13702.75|13821.21|13701.21|10
1625724530000|2021-07-08 06:08:50|13821.28|13701.28|13821.5|13701.5|13821.5|13701.5|13820.34|13700.34|10
1625724540000|2021-07-08 06:09:00|13821.48|13701.48|13818.71|13698.71|13821.48|13701.48|13818.59|13698.59|10
1625724550000|2021-07-08 06:09:10|13818.58|13698.58|13814.77|13694.77|13818.94|13698.94|13814.77|13694.77|10
1625724560000|2021-07-08 06:09:20|13813.59|13693.59|13810.39|13690.39|13813.59|13693.59|13809.41|13689.41|10
1625724570000|2021-07-08 06:09:30|13810.11|13690.11|13811.54|13691.54|13811.61|13691.61|13810.11|13690.11|10
1625724580000|2021-07-08 06:09:40|13811.81|13691.81|13811.41|13691.41|13812.77|13692.77|13811.41|13691.41|10
1625724590000|2021-07-08 06:09:50|13811.34|13691.34|13816.41|13696.41|13816.41|13696.41|13811.04|13691.04|10
1625724600000|2021-07-08 06:10:00|13816.77|13696.77|13821.23|13701.23|13821.3|13701.3|13816.77|13696.77|10
1625724610000|2021-07-08 06:10:10|13821.46|13701.46|13825.24|13705.24|13825.43|13705.43|13821.46|13701.46|10
1625724620000|2021-07-08 06:10:20|13826.5|13706.5|13831.7|13711.7|13831.7|13711.7|13826.37|13706.37|10
1625724630000|2021-07-08 06:10:30|13831.46|13711.46|13835.53|13715.53|13835.57|13715.57|13831.46|13711.46|10
1625724640000|2021-07-08 06:10:40|13836.63|13716.63|13841.23|13721.23|13841.23|13721.23|13836.63|13716.63|10
1625724650000|2021-07-08 06:10:50|13843.13|13723.13|13843.72|13723.72|13844.24|13724.24|13842.73|13722.73|10
1625724660000|2021-07-08 06:11:00|13843.82|13723.82|13841.27|13721.27|13844.22|13724.22|13841.27|13721.27|9
1625724670000|2021-07-08 06:11:10|13841.12|13721.12|13842.99|13722.99|13842.99|13722.99|13840.29|13720.29|10
1625724680000|2021-07-08 06:11:20|13843.61|13723.61|13846.81|13726.81|13846.81|13726.81|13843.61|13723.61|9
1625724690000|2021-07-08 06:11:30|13847.57|13727.57|13851.27|13731.27|13851.92|13731.92|13847.57|13727.57|10
1625724700000|2021-07-08 06:11:40|13851.09|13731.09|13850.35|13730.35|13851.09|13731.09|13850.13|13730.13|9
1625724710000|2021-07-08 06:11:50|13849.89|13729.89|13847.69|13727.69|13849.89|13729.89|13847.69|13727.69|9
1625724720000|2021-07-08 06:12:00|13846.09|13726.09|13842.27|13722.27|13846.09|13726.09|13842.25|13722.25|10
1625724730000|2021-07-08 06:12:10|13842.3|13722.3|13840.87|13720.87|13842.52|13722.52|13840.77|13720.77|10
1625724740000|2021-07-08 06:12:20|13839.59|13719.59|13834.91|13714.91|13839.59|13719.59|13834.91|13714.91|10
1625724750000|2021-07-08 06:12:30|13834.7|13714.7|13832.46|13712.46|13834.7|13714.7|13832.46|13712.46|10
1625724760000|2021-07-08 06:12:40|13831.79|13711.79|13831.33|13711.33|13832.46|13712.46|13831.33|13711.33|10
1625724770000|2021-07-08 06:12:50|13830.87|13710.87|13831.94|13711.94|13832.14|13712.14|13830.87|13710.87|10
1625724780000|2021-07-08 06:13:00|13831.73|13711.73|13837.17|13717.17|13837.17|13717.17|13831.73|13711.73|10
1625724790000|2021-07-08 06:13:10|13837.68|13717.68|13848.5|13728.5|13848.5|13728.5|13837.68|13717.68|9
1625724800000|2021-07-08 06:13:20|13849.56|13729.56|13853.41|13733.41|13853.41|13733.41|13849.56|13729.56|9
1625724810000|2021-07-08 06:13:30|13853.48|13733.48|13852.18|13732.18|13854.73|13734.73|13852.18|13732.18|10
1625724820000|2021-07-08 06:13:40|13852.86|13732.86|13855.74|13735.74|13855.74|13735.74|13852.86|13732.86|9
1625724830000|2021-07-08 06:13:50|13855.3|13735.3|13858.01|13738.01|13858.03|13738.03|13855.3|13735.3|10
1625724840000|2021-07-08 06:14:00|13858.52|13738.52|13861.51|13741.51|13861.51|13741.51|13858.46|13738.46|10
1625724850000|2021-07-08 06:14:10|13861.56|13741.56|13862.49|13742.49|13862.78|13742.78|13861.19|13741.19|10
1625724860000|2021-07-08 06:14:20|13862.34|13742.34|13860.98|13740.98|13862.34|13742.34|13860.98|13740.98|9
1625724870000|2021-07-08 06:14:30|13860.87|13740.87|13863.22|13743.22|13863.22|13743.22|13860.87|13740.87|10
1625724880000|2021-07-08 06:14:40|13863.05|13743.05|13861.11|13741.11|13863.17|13743.17|13861.11|13741.11|10
1625724890000|2021-07-08 06:14:50|13861.07|13741.07|13861.54|13741.54|13861.54|13741.54|13861.07|13741.07|10
1625724900000|2021-07-08 06:15:00|13861.41|13741.41|13860.44|13740.44|13861.59|13741.59|13860.21|13740.21|10
1625724910000|2021-07-08 06:15:10|13860.47|13740.47|13854.86|13734.86|13860.47|13740.47|13854.86|13734.86|10
1625724920000|2021-07-08 06:15:20|13854.99|13734.99|13858.47|13738.47|13858.47|13738.47|13854.3|13734.3|10
1625724930000|2021-07-08 06:15:30|13859.66|13739.66|13865|13745|13865.99|13745.99|13859.66|13739.66|10
1625724940000|2021-07-08 06:15:40|13864.26|13744.26|13865.81|13745.81|13866.43|13746.43|13864.16|13744.16|10
1625724950000|2021-07-08 06:15:50|13865.72|13745.72|13871.04|13751.04|13871.3|13751.3|13865.72|13745.72|10
1625724960000|2021-07-08 06:16:00|13871.77|13751.77|13882.01|13762.01|13882.01|13762.01|13871.77|13751.77|10
1625724970000|2021-07-08 06:16:10|13882.25|13762.25|13885.5|13765.5|13885.5|13765.5|13882.25|13762.25|10
1625724980000|2021-07-08 06:16:20|13886.91|13766.91|13893.35|13773.35|13893.35|13773.35|13886.91|13766.91|10
1625724990000|2021-07-08 06:16:30|13895.88|13775.88|13896.13|13776.13|13898.12|13778.12|13895.88|13775.88|10
1625725000000|2021-07-08 06:16:40|13894.86|13774.86|13891.83|13771.83|13894.86|13774.86|13891.83|13771.83|10
1625725010000|2021-07-08 06:16:50|13891.94|13771.94|13892.34|13772.34|13892.87|13772.87|13891.94|13771.94|10
1625725020000|2021-07-08 06:17:00|13892.54|13772.54|13893.28|13773.28|13893.28|13773.28|13891.49|13771.49|10
1625725030000|2021-07-08 06:17:10|13893.53|13773.53|13896.83|13776.83|13897.15|13777.15|13893.53|13773.53|10
1625725040000|2021-07-08 06:17:20|13897.04|13777.04|13896.2|13776.2|13897.57|13777.57|13896.2|13776.2|10
1625725050000|2021-07-08 06:17:30|13896.14|13776.14|13891.47|13771.47|13896.14|13776.14|13891.47|13771.47|10
1625725060000|2021-07-08 06:17:40|13891.89|13771.89|13888.3|13768.3|13891.93|13771.93|13888.3|13768.3|9
1625725070000|2021-07-08 06:17:50|13887.45|13767.45|13884.82|13764.82|13887.45|13767.45|13884.21|13764.21|10
1625725080000|2021-07-08 06:18:00|13885.65|13765.65|13886.66|13766.66|13886.66|13766.66|13884.8|13764.8|10
1625725090000|2021-07-08 06:18:10|13886.43|13766.43|13887.76|13767.76|13888.87|13768.87|13886.43|13766.43|10
1625725100000|2021-07-08 06:18:20|13887.99|13767.99|13884.85|13764.85|13888.79|13768.79|13884.85|13764.85|10
1625725110000|2021-07-08 06:18:30|13885.1|13765.1|13882.64|13762.64|13885.1|13765.1|13881.91|13761.91|10
1625725120000|2021-07-08 06:18:40|13882.59|13762.59|13882|13762|13883.85|13763.85|13882|13762|10
1625725130000|2021-07-08 06:18:50|13881.71|13761.71|13880.08|13760.08|13881.71|13761.71|13879.9|13759.9|10
1625725140000|2021-07-08 06:19:00|13880.1|13760.1|13879.09|13759.09|13880.1|13760.1|13878.84|13758.84|10
1625725150000|2021-07-08 06:19:10|13879.04|13759.04|13878.43|13758.43|13879.12|13759.12|13878.3|13758.3|9
1625725160000|2021-07-08 06:19:20|13878.12|13758.12|13875.84|13755.84|13878.93|13758.93|13875.84|13755.84|10
1625725170000|2021-07-08 06:19:30|13875.83|13755.83|13877.76|13757.76|13877.87|13757.87|13875.65|13755.65|10
1625725180000|2021-07-08 06:19:40|13878.06|13758.06|13877.66|13757.66|13878.51|13758.51|13877.46|13757.46|10
1625725190000|2021-07-08 06:19:50|13877.22|13757.22|13877.28|13757.28|13877.43|13757.43|13877.1|13757.1|9
1625725200000|2021-07-08 06:20:00|13877.08|13757.08|13877.57|13757.57|13877.97|13757.97|13877.08|13757.08|9
1625725210000|2021-07-08 06:20:10|13877.3|13757.3|13870.94|13750.94|13877.3|13757.3|13870.94|13750.94|10
1625725220000|2021-07-08 06:20:20|13870.9|13750.9|13866.71|13746.71|13870.9|13750.9|13866.71|13746.71|9
1625725230000|2021-07-08 06:20:30|13866.26|13746.26|13861.95|13741.95|13866.26|13746.26|13861.95|13741.95|10
1625725240000|2021-07-08 06:20:40|13862.02|13742.02|13859.36|13739.36|13862.03|13742.03|13859.36|13739.36|10
1625725250000|2021-07-08 06:20:50|13860.15|13740.15|13860.06|13740.06|13860.15|13740.15|13859.05|13739.05|9
1625725260000|2021-07-08 06:21:00|13860.03|13740.03|13854.28|13734.28|13860.03|13740.03|13854.18|13734.18|10
1625725270000|2021-07-08 06:21:10|13852.96|13732.96|13850.58|13730.58|13852.96|13732.96|13850.37|13730.37|9
1625725280000|2021-07-08 06:21:20|13850.57|13730.57|13848.58|13728.58|13850.57|13730.57|13847.73|13727.73|10
1625725290000|2021-07-08 06:21:30|13848.63|13728.63|13849.55|13729.55|13850.64|13730.64|13848.63|13728.63|10
1625725300000|2021-07-08 06:21:40|13849.36|13729.36|13849.46|13729.46|13849.53|13729.53|13849.36|13729.36|6
1625725310000|2021-07-08 06:21:50|13850|13730|13851.74|13731.74|13852.23|13732.23|13850|13730|10
1625725320000|2021-07-08 06:22:00|13851.2|13731.2|13843.56|13723.56|13851.2|13731.2|13843.56|13723.56|10
1625725330000|2021-07-08 06:22:10|13843.62|13723.62|13847.06|13727.06|13847.06|13727.06|13843.29|13723.29|10
1625725340000|2021-07-08 06:22:20|13847.36|13727.36|13846.68|13726.68|13848.01|13728.01|13846.09|13726.09|10
1625725350000|2021-07-08 06:22:30|13846.71|13726.71|13846.98|13726.98|13847.61|13727.61|13846.71|13726.71|10
1625725360000|2021-07-08 06:22:40|13847.09|13727.09|13845.55|13725.55|13847.09|13727.09|13845.54|13725.54|10
1625725370000|2021-07-08 06:22:50|13845.53|13725.53|13843.26|13723.26|13845.53|13725.53|13843.26|13723.26|10
1625725380000|2021-07-08 06:23:00|13843.28|13723.28|13841.51|13721.51|13843.28|13723.28|13841.51|13721.51|10
1625725390000|2021-07-08 06:23:10|13842.64|13722.64|13845.31|13725.31|13845.34|13725.34|13842.64|13722.64|10
1625725400000|2021-07-08 06:23:20|13844.88|13724.88|13844.23|13724.23|13845.76|13725.76|13844.01|13724.01|10
1625725410000|2021-07-08 06:23:30|13844.76|13724.76|13846.42|13726.42|13846.42|13726.42|13844.29|13724.29|9
1625725420000|2021-07-08 06:23:40|13845.51|13725.51|13848.52|13728.52|13848.52|13728.52|13845.51|13725.51|10
1625725430000|2021-07-08 06:23:50|13849|13729|13851.36|13731.36|13851.67|13731.67|13849|13729|10
1625725440000|2021-07-08 06:24:00|13850.57|13730.57|13848.7|13728.7|13850.7|13730.7|13848.7|13728.7|9
1625725450000|2021-07-08 06:24:10|13849.01|13729.01|13847.71|13727.71|13849.01|13729.01|13847.37|13727.37|10
1625725460000|2021-07-08 06:24:20|13847.57|13727.57|13847.86|13727.86|13847.88|13727.88|13847.57|13727.57|7
1625725470000|2021-07-08 06:24:30|13847.85|13727.85|13850.95|13730.95|13850.97|13730.97|13847.85|13727.85|10
1625725480000|2021-07-08 06:24:40|13850.71|13730.71|13854.56|13734.56|13854.57|13734.57|13849.69|13729.69|9
1625725490000|2021-07-08 06:24:50|13854.57|13734.57|13852.11|13732.11|13854.7|13734.7|13852.08|13732.08|10
1625725500000|2021-07-08 06:25:00|13852.92|13732.92|13851.61|13731.61|13853.05|13733.05|13851.58|13731.58|10
1625725510000|2021-07-08 06:25:10|13851.49|13731.49|13852.23|13732.23|13852.23|13732.23|13851.49|13731.49|9
1625725520000|2021-07-08 06:25:20|13852.1|13732.1|13849.99|13729.99|13852.13|13732.13|13849.99|13729.99|10
1625725530000|2021-07-08 06:25:30|13849.81|13729.81|13850.04|13730.04|13850.19|13730.19|13849.67|13729.67|10
1625725540000|2021-07-08 06:25:40|13850.01|13730.01|13847.82|13727.82|13850.41|13730.41|13847.82|13727.82|9
1625725550000|2021-07-08 06:25:50|13847.19|13727.19|13846.23|13726.23|13848.35|13728.35|13846.23|13726.23|10
1625725560000|2021-07-08 06:26:00|13845.83|13725.83|13843.3|13723.3|13845.83|13725.83|13843.3|13723.3|10
1625725570000|2021-07-08 06:26:10|13843.28|13723.28|13839.13|13719.13|13843.28|13723.28|13839.13|13719.13|10
1625725580000|2021-07-08 06:26:20|13838.34|13718.34|13838.85|13718.85|13838.85|13718.85|13838.34|13718.34|8
1625725590000|2021-07-08 06:26:30|13838.98|13718.98|13839.31|13719.31|13839.71|13719.71|13838.98|13718.98|10
1625725600000|2021-07-08 06:26:40|13839.27|13719.27|13840.58|13720.58|13841.09|13721.09|13839.27|13719.27|10
1625725610000|2021-07-08 06:26:50|13840.89|13720.89|13840.34|13720.34|13840.89|13720.89|13839.92|13719.92|10
1625725620000|2021-07-08 06:27:00|13840.14|13720.14|13838.65|13718.65|13840.14|13720.14|13838.65|13718.65|9
1625725630000|2021-07-08 06:27:10|13837.7|13717.7|13835.54|13715.54|13837.7|13717.7|13835.54|13715.54|10
1625725640000|2021-07-08 06:27:20|13835.3|13715.3|13833.6|13713.6|13835.3|13715.3|13833.6|13713.6|10
1625725650000|2021-07-08 06:27:30|13833.57|13713.57|13834.69|13714.69|13834.69|13714.69|13833.57|13713.57|8
1625725660000|2021-07-08 06:27:40|13834.77|13714.77|13836.06|13716.06|13837.25|13717.25|13834.77|13714.77|10
1625725670000|2021-07-08 06:27:50|13836.68|13716.68|13840.02|13720.02|13840.02|13720.02|13836.57|13716.57|10
1625725680000|2021-07-08 06:28:00|13840.03|13720.03|13838.37|13718.37|13840.03|13720.03|13838.37|13718.37|9
1625725690000|2021-07-08 06:28:10|13838.62|13718.62|13835.71|13715.71|13838.86|13718.86|13835.67|13715.67|10
1625725700000|2021-07-08 06:28:20|13835.39|13715.39|13834.47|13714.47|13835.43|13715.43|13834.47|13714.47|9
1625725710000|2021-07-08 06:28:30|13834.52|13714.52|13834.86|13714.86|13835.17|13715.17|13834.47|13714.47|9
1625725720000|2021-07-08 06:28:40|13834.7|13714.7|13833.36|13713.36|13834.83|13714.83|13833.36|13713.36|9
1625725730000|2021-07-08 06:28:50|13833.37|13713.37|13833.47|13713.47|13833.77|13713.77|13832.92|13712.92|8
1625725740000|2021-07-08 06:29:00|13832.65|13712.65|13832.73|13712.73|13833.51|13713.51|13832.64|13712.64|9
1625725750000|2021-07-08 06:29:10|13832.71|13712.71|13829.4|13709.4|13832.71|13712.71|13829.4|13709.4|10
1625725760000|2021-07-08 06:29:20|13829.18|13709.18|13819.28|13699.28|13829.18|13709.18|13819.28|13699.28|10
1625725770000|2021-07-08 06:29:30|13818.51|13698.51|13818.83|13698.83|13819.29|13699.29|13818.51|13698.51|8
1625725780000|2021-07-08 06:29:40|13818.35|13698.35|13816.86|13696.86|13818.35|13698.35|13816.86|13696.86|10
1625725790000|2021-07-08 06:29:50|13816.77|13696.77|13815.23|13695.23|13817.07|13697.07|13815.23|13695.23|10
1625725800000|2021-07-08 06:30:00|13815.29|13695.29|13815.58|13695.58|13815.58|13695.58|13814.97|13694.97|10
1625725810000|2021-07-08 06:30:10|13816.06|13696.06|13814.75|13694.75|13816.12|13696.12|13814.75|13694.75|10
1625725820000|2021-07-08 06:30:20|13814.63|13694.63|13817.56|13697.56|13817.56|13697.56|13814.41|13694.41|10
1625725830000|2021-07-08 06:30:30|13817.79|13697.79|13823.25|13703.25|13823.54|13703.54|13817.79|13697.79|10
1625725840000|2021-07-08 06:30:40|13823.22|13703.22|13825.84|13705.84|13825.84|13705.84|13822.92|13702.92|9
1625725850000|2021-07-08 06:30:50|13825.83|13705.83|13824.08|13704.08|13825.83|13705.83|13824.08|13704.08|9
1625725860000|2021-07-08 06:31:00|13824.14|13704.14|13820.48|13700.48|13824.14|13704.14|13820.48|13700.48|10
1625725870000|2021-07-08 06:31:10|13820.24|13700.24|13814.73|13694.73|13820.24|13700.24|13814.73|13694.73|10
1625725880000|2021-07-08 06:31:20|13813.72|13693.72|13809.92|13689.92|13813.72|13693.72|13809.84|13689.84|10
1625725890000|2021-07-08 06:31:30|13809.64|13689.64|13808.42|13688.42|13809.64|13689.64|13808.42|13688.42|10
1625725900000|2021-07-08 06:31:40|13808.43|13688.43|13805.28|13685.28|13808.43|13688.43|13805.17|13685.17|9
1625725910000|2021-07-08 06:31:50|13804.82|13684.82|13804.48|13684.48|13804.82|13684.82|13804.2|13684.2|9
1625725920000|2021-07-08 06:32:00|13804.02|13684.02|13804.94|13684.94|13805.03|13685.03|13803.77|13683.77|10
1625725930000|2021-07-08 06:32:10|13804.93|13684.93|13802.72|13682.72|13805.31|13685.31|13802.72|13682.72|9
1625725940000|2021-07-08 06:32:20|13802.66|13682.66|13796.67|13676.67|13802.66|13682.66|13796.67|13676.67|10
1625725950000|2021-07-08 06:32:30|13796.42|13676.42|13795.49|13675.49|13796.55|13676.55|13795.49|13675.49|10
1625725960000|2021-07-08 06:32:40|13795.41|13675.41|13788.99|13668.99|13795.41|13675.41|13788.95|13668.95|10
1625725970000|2021-07-08 06:32:50|13789.82|13669.82|13790.1|13670.1|13790.37|13670.37|13789.6|13669.6|10
1625725980000|2021-07-08 06:33:00|13790.2|13670.2|13789.86|13669.86|13790.35|13670.35|13789.86|13669.86|9
1625725990000|2021-07-08 06:33:10|13791.47|13671.47|13789.25|13669.25|13791.58|13671.58|13789.11|13669.11|10
1625726000000|2021-07-08 06:33:20|13789.36|13669.36|13788.73|13668.73|13789.95|13669.95|13788.73|13668.73|9
1625726010000|2021-07-08 06:33:30|13788.63|13668.63|13788.1|13668.1|13788.63|13668.63|13788.1|13668.1|10
1625726020000|2021-07-08 06:33:40|13787.81|13667.81|13786.59|13666.59|13787.81|13667.81|13786.59|13666.59|10
1625726030000|2021-07-08 06:33:50|13785.99|13665.99|13781.27|13661.27|13785.99|13665.99|13781.27|13661.27|10
1625726040000|2021-07-08 06:34:00|13781.39|13661.39|13781.99|13661.99|13782.21|13662.21|13781.29|13661.29|9
1625726050000|2021-07-08 06:34:10|13782.23|13662.23|13785.61|13665.61|13785.61|13665.61|13782.23|13662.23|10
1625726060000|2021-07-08 06:34:20|13785.67|13665.67|13787.58|13667.58|13788.21|13668.21|13785.67|13665.67|10
1625726070000|2021-07-08 06:34:30|13787.89|13667.89|13782.51|13662.51|13787.89|13667.89|13782.51|13662.51|9
1625726080000|2021-07-08 06:34:40|13782.47|13662.47|13782.49|13662.49|13783.37|13663.37|13782.42|13662.42|9
1625726090000|2021-07-08 06:34:50|13782.52|13662.52|13782.82|13662.82|13783.76|13663.76|13782.52|13662.52|9
1625726100000|2021-07-08 06:35:00|13779.38|13659.38|13775.14|13655.14|13779.38|13659.38|13774.96|13654.96|10
1625726110000|2021-07-08 06:35:10|13775.21|13655.21|13776.37|13656.37|13776.37|13656.37|13775.21|13655.21|10
1625726120000|2021-07-08 06:35:20|13776.67|13656.67|13777.47|13657.47|13777.67|13657.67|13776.67|13656.67|9
1625726130000|2021-07-08 06:35:30|13777.1|13657.1|13776.67|13656.67|13777.21|13657.21|13776.35|13656.35|10
1625726140000|2021-07-08 06:35:40|13776.38|13656.38|13775.54|13655.54|13776.77|13656.77|13775.54|13655.54|7
1625726150000|2021-07-08 06:35:50|13775.55|13655.55|13776.2|13656.2|13776.2|13656.2|13775.55|13655.55|10
1625726160000|2021-07-08 06:36:00|13776.13|13656.13|13771.25|13651.25|13776.14|13656.14|13771.25|13651.25|10
1625726170000|2021-07-08 06:36:10|13771.12|13651.12|13769.4|13649.4|13771.12|13651.12|13769.36|13649.36|10
1625726180000|2021-07-08 06:36:20|13769.66|13649.66|13771.16|13651.16|13771.16|13651.16|13769.66|13649.66|10
1625726190000|2021-07-08 06:36:30|13771.25|13651.25|13770.72|13650.72|13771.25|13651.25|13770.31|13650.31|10
1625726200000|2021-07-08 06:36:40|13770.63|13650.63|13771|13651|13771.04|13651.04|13770.63|13650.63|8
1625726210000|2021-07-08 06:36:50|13770.91|13650.91|13769.59|13649.59|13771.21|13651.21|13769.59|13649.59|9
1625726220000|2021-07-08 06:37:00|13769.97|13649.97|13764.5|13644.5|13769.97|13649.97|13764.47|13644.47|10
1625726230000|2021-07-08 06:37:10|13764.64|13644.64|13766.12|13646.12|13766.12|13646.12|13763.49|13643.49|9
1625726240000|2021-07-08 06:37:20|13765.56|13645.56|13763.76|13643.76|13765.56|13645.56|13763.76|13643.76|9
1625726250000|2021-07-08 06:37:30|13763.23|13643.23|13759.63|13639.63|13763.23|13643.23|13759.63|13639.63|10
1625726260000|2021-07-08 06:37:40|13759.52|13639.52|13757.75|13637.75|13759.53|13639.53|13757.75|13637.75|10
1625726270000|2021-07-08 06:37:50|13756.9|13636.9|13755.39|13635.39|13757.06|13637.06|13755.39|13635.39|10
1625726280000|2021-07-08 06:38:00|13755.44|13635.44|13753.33|13633.33|13755.5|13635.5|13753.31|13633.31|10
1625726290000|2021-07-08 06:38:10|13753.27|13633.27|13751.14|13631.14|13753.27|13633.27|13750.37|13630.37|9
1625726300000|2021-07-08 06:38:20|13751.33|13631.33|13750.34|13630.34|13751.33|13631.33|13750.03|13630.03|10
1625726310000|2021-07-08 06:38:30|13750.3|13630.3|13750.09|13630.09|13750.73|13630.73|13749.48|13629.48|10
1625726320000|2021-07-08 06:38:40|13749.98|13629.98|13748.57|13628.57|13749.98|13629.98|13748.31|13628.31|10
1625726330000|2021-07-08 06:38:50|13749.4|13629.4|13747.62|13627.62|13749.4|13629.4|13747.28|13627.28|10
1625726340000|2021-07-08 06:39:00|13747.37|13627.37|13748.2|13628.2|13748.2|13628.2|13747.15|13627.15|9
1625726350000|2021-07-08 06:39:10|13749.15|13629.15|13751.99|13631.99|13751.99|13631.99|13748.52|13628.52|10
1625726360000|2021-07-08 06:39:20|13751.82|13631.82|13749.5|13629.5|13752.12|13632.12|13749.5|13629.5|9
1625726370000|2021-07-08 06:39:30|13748.2|13628.2|13746.8|13626.8|13748.2|13628.2|13746.51|13626.51|10
1625726380000|2021-07-08 06:39:40|13746.72|13626.72|13746.04|13626.04|13746.72|13626.72|13746.03|13626.03|10
1625726390000|2021-07-08 06:39:50|13746.1|13626.1|13743.2|13623.2|13746.1|13626.1|13743.2|13623.2|8
1625726400000|2021-07-08 06:40:00|13743.02|13623.02|13742.98|13622.98|13743.02|13623.02|13741.71|13621.71|9
1625726410000|2021-07-08 06:40:10|13743.81|13623.81|13745.58|13625.58|13746.14|13626.14|13743.81|13623.81|10
1625726420000|2021-07-08 06:40:20|13745.45|13625.45|13744.49|13624.49|13745.45|13625.45|13744.13|13624.13|9
1625726430000|2021-07-08 06:40:30|13744.25|13624.25|13741.12|13621.12|13744.25|13624.25|13741.12|13621.12|10
1625726440000|2021-07-08 06:40:40|13741|13621|13740.51|13620.51|13741.01|13621.01|13740.46|13620.46|10
1625726450000|2021-07-08 06:40:50|13741.22|13621.22|13744.85|13624.85|13744.85|13624.85|13740.99|13620.99|9
1625726460000|2021-07-08 06:41:00|13744.41|13624.41|13746.14|13626.14|13746.14|13626.14|13744.41|13624.41|9
1625726470000|2021-07-08 06:41:10|13746.15|13626.15|13753.46|13633.46|13753.46|13633.46|13745.98|13625.98|10
1625726480000|2021-07-08 06:41:20|13753.92|13633.92|13758.25|13638.25|13758.25|13638.25|13753.92|13633.92|10
1625726490000|2021-07-08 06:41:30|13758.62|13638.62|13757.92|13637.92|13761.08|13641.08|13757.92|13637.92|10
1625726500000|2021-07-08 06:41:40|13757.79|13637.79|13751.88|13631.88|13757.79|13637.79|13751.88|13631.88|9
1625726510000|2021-07-08 06:41:50|13751.79|13631.79|13749.69|13629.69|13751.79|13631.79|13749.69|13629.69|10
1625726520000|2021-07-08 06:42:00|13749.62|13629.62|13745.91|13625.91|13749.83|13629.83|13745.91|13625.91|10
1625726530000|2021-07-08 06:42:10|13745.42|13625.42|13737.76|13617.76|13745.42|13625.42|13737.76|13617.76|10
1625726540000|2021-07-08 06:42:20|13737.75|13617.75|13735.26|13615.26|13737.75|13617.75|13734.36|13614.36|10
1625726550000|2021-07-08 06:42:30|13735.4|13615.4|13735.96|13615.96|13735.96|13615.96|13735.4|13615.4|10
1625726560000|2021-07-08 06:42:40|13736.09|13616.09|13736.24|13616.24|13737.4|13617.4|13736.09|13616.09|9
1625726570000|2021-07-08 06:42:50|13736.19|13616.19|13740.08|13620.08|13740.08|13620.08|13736.19|13616.19|9
1625726580000|2021-07-08 06:43:00|13740.75|13620.75|13741.58|13621.58|13741.58|13621.58|13739.94|13619.94|10
1625726590000|2021-07-08 06:43:10|13741.62|13621.62|13746.86|13626.86|13746.86|13626.86|13741.62|13621.62|10
1625726600000|2021-07-08 06:43:20|13746.45|13626.45|13744.8|13624.8|13746.45|13626.45|13744.12|13624.12|10
1625726610000|2021-07-08 06:43:30|13744.68|13624.68|13742.78|13622.78|13744.86|13624.86|13742.78|13622.78|9
1625726620000|2021-07-08 06:43:40|13742.48|13622.48|13740.85|13620.85|13742.48|13622.48|13740.78|13620.78|10
1625726630000|2021-07-08 06:43:50|13740.83|13620.83|13740.16|13620.16|13741.29|13621.29|13739.88|13619.88|10
1625726640000|2021-07-08 06:44:00|13739.92|13619.92|13734.66|13614.66|13739.92|13619.92|13734.44|13614.44|10
1625726650000|2021-07-08 06:44:10|13732.28|13612.28|13732.18|13612.18|13733.19|13613.19|13732.13|13612.13|10
1625726660000|2021-07-08 06:44:20|13731.88|13611.88|13729.6|13609.6|13731.88|13611.88|13729.6|13609.6|9
1625726670000|2021-07-08 06:44:30|13729.4|13609.4|13729.13|13609.13|13729.4|13609.4|13728.54|13608.54|9
1625726680000|2021-07-08 06:44:40|13729.11|13609.11|13730.18|13610.18|13730.44|13610.44|13728.72|13608.72|10
1625726690000|2021-07-08 06:44:50|13729.46|13609.46|13728.02|13608.02|13729.67|13609.67|13728.02|13608.02|10
1625726700000|2021-07-08 06:45:00|13727.97|13607.97|13728.74|13608.74|13728.89|13608.89|13727.94|13607.94|10
1625726710000|2021-07-08 06:45:10|13728.25|13608.25|13730.44|13610.44|13730.44|13610.44|13728.25|13608.25|10
1625726720000|2021-07-08 06:45:20|13730.69|13610.69|13733.37|13613.37|13733.37|13613.37|13730.31|13610.31|8
1625726730000|2021-07-08 06:45:30|13733.63|13613.63|13742.39|13622.39|13742.78|13622.78|13733.51|13613.51|10
1625726740000|2021-07-08 06:45:40|13743.59|13623.59|13747.68|13627.68|13748.02|13628.02|13743.59|13623.59|10
1625726750000|2021-07-08 06:45:50|13747.78|13627.78|13744.05|13624.05|13747.8|13627.8|13744.02|13624.02|9
1625726760000|2021-07-08 06:46:00|13743.96|13623.96|13734.99|13614.99|13743.96|13623.96|13734.99|13614.99|10
1625726770000|2021-07-08 06:46:10|13733.66|13613.66|13732.03|13612.03|13733.66|13613.66|13731.67|13611.67|10
1625726780000|2021-07-08 06:46:20|13731.99|13611.99|13730.05|13610.05|13731.99|13611.99|13730.05|13610.05|10
1625726790000|2021-07-08 06:46:30|13731.11|13611.11|13730.37|13610.37|13731.11|13611.11|13729.31|13609.31|8
1625726800000|2021-07-08 06:46:40|13729.47|13609.47|13727.86|13607.86|13729.47|13609.47|13727.86|13607.86|10
1625726810000|2021-07-08 06:46:50|13727.78|13607.78|13733.44|13613.44|13733.44|13613.44|13727.78|13607.78|10
1625726820000|2021-07-08 06:47:00|13734.91|13614.91|13741.61|13621.61|13741.61|13621.61|13734.81|13614.81|10
1625726830000|2021-07-08 06:47:10|13742.13|13622.13|13743.35|13623.35|13743.71|13623.71|13742.13|13622.13|10
1625726840000|2021-07-08 06:47:20|13743.01|13623.01|13745.49|13625.49|13745.49|13625.49|13742.99|13622.99|10
1625726850000|2021-07-08 06:47:30|13745.75|13625.75|13747.86|13627.86|13748.49|13628.49|13745.75|13625.75|10
1625726860000|2021-07-08 06:47:40|13747.88|13627.88|13754.06|13634.06|13754.35|13634.35|13747.88|13627.88|10
1625726870000|2021-07-08 06:47:50|13756.93|13636.93|13756.72|13636.72|13757.24|13637.24|13756.03|13636.03|10
1625726880000|2021-07-08 06:48:00|13756.25|13636.25|13755.88|13635.88|13756.25|13636.25|13755.03|13635.03|10
1625726890000|2021-07-08 06:48:10|13756.14|13636.14|13756.04|13636.04|13756.57|13636.57|13755.81|13635.81|10
1625726900000|2021-07-08 06:48:20|13756.48|13636.48|13759.83|13639.83|13759.83|13639.83|13756.48|13636.48|10
1625726910000|2021-07-08 06:48:30|13760.09|13640.09|13762.43|13642.43|13762.43|13642.43|13760.09|13640.09|9
1625726920000|2021-07-08 06:48:40|13762.63|13642.63|13762.06|13642.06|13763.05|13643.05|13762.06|13642.06|10
1625726930000|2021-07-08 06:48:50|13762.49|13642.49|13763.98|13643.98|13764.92|13644.92|13762.49|13642.49|10
1625726940000|2021-07-08 06:49:00|13764.03|13644.03|13760.17|13640.17|13764.85|13644.85|13760.17|13640.17|10
1625726950000|2021-07-08 06:49:10|13760.11|13640.11|13758.99|13638.99|13760.12|13640.12|13758.46|13638.46|10
1625726960000|2021-07-08 06:49:20|13758.28|13638.28|13758.35|13638.35|13758.96|13638.96|13758.01|13638.01|9
1625726970000|2021-07-08 06:49:30|13758.02|13638.02|13758.36|13638.36|13758.36|13638.36|13757.04|13637.04|10
1625726980000|2021-07-08 06:49:40|13758.39|13638.39|13757.45|13637.45|13758.39|13638.39|13757.39|13637.39|8
1625726990000|2021-07-08 06:49:50|13757.22|13637.22|13758.47|13638.47|13758.47|13638.47|13756.41|13636.41|10
1625727000000|2021-07-08 06:50:00|13757.52|13637.52|13755.75|13635.75|13757.53|13637.53|13755.75|13635.75|10
1625727010000|2021-07-08 06:50:10|13754.77|13634.77|13747.18|13627.18|13754.77|13634.77|13747.18|13627.18|10
1625727020000|2021-07-08 06:50:20|13747.15|13627.15|13746.37|13626.37|13747.15|13627.15|13745.81|13625.81|9
1625727030000|2021-07-08 06:50:30|13746.45|13626.45|13749.52|13629.52|13749.55|13629.55|13746.05|13626.05|10
1625727040000|2021-07-08 06:50:40|13749.45|13629.45|13752.16|13632.16|13752.16|13632.16|13749.45|13629.45|10
1625727050000|2021-07-08 06:50:50|13752.4|13632.4|13754.28|13634.28|13754.52|13634.52|13752.4|13632.4|9
1625727060000|2021-07-08 06:51:00|13754.11|13634.11|13754.55|13634.55|13754.55|13634.55|13753.54|13633.54|9
1625727070000|2021-07-08 06:51:10|13754.28|13634.28|13758.82|13638.82|13759.41|13639.41|13754.28|13634.28|10
1625727080000|2021-07-08 06:51:20|13758.79|13638.79|13760.78|13640.78|13760.78|13640.78|13758.79|13638.79|10
1625727090000|2021-07-08 06:51:30|13760.85|13640.85|13759.6|13639.6|13761.1|13641.1|13759.6|13639.6|9
1625727100000|2021-07-08 06:51:40|13759.93|13639.93|13760.39|13640.39|13760.39|13640.39|13759.36|13639.36|9
1625727110000|2021-07-08 06:51:50|13760.17|13640.17|13761.53|13641.53|13761.53|13641.53|13760.17|13640.17|7
1625727120000|2021-07-08 06:52:00|13761.67|13641.67|13760.38|13640.38|13763.06|13643.06|13760.38|13640.38|10
1625727130000|2021-07-08 06:52:10|13760.11|13640.11|13756.46|13636.46|13760.11|13640.11|13756.46|13636.46|7
1625727140000|2021-07-08 06:52:20|13756.23|13636.23|13753.51|13633.51|13756.26|13636.26|13753.51|13633.51|10
1625727150000|2021-07-08 06:52:30|13753.19|13633.19|13751.19|13631.19|13753.19|13633.19|13751.19|13631.19|10
1625727160000|2021-07-08 06:52:40|13748.83|13628.83|13741.15|13621.15|13748.83|13628.83|13741.15|13621.15|10
1625727170000|2021-07-08 06:52:50|13739.44|13619.44|13739.74|13619.74|13740.13|13620.13|13739.43|13619.43|10
1625727180000|2021-07-08 06:53:00|13738.97|13618.97|13739.32|13619.32|13739.42|13619.42|13738.82|13618.82|10
1625727190000|2021-07-08 06:53:10|13739.16|13619.16|13741.61|13621.61|13741.61|13621.61|13739.13|13619.13|10
1625727200000|2021-07-08 06:53:20|13741.6|13621.6|13742.81|13622.81|13743.16|13623.16|13741.6|13621.6|10
1625727210000|2021-07-08 06:53:30|13742.46|13622.46|13741.03|13621.03|13742.46|13622.46|13740.89|13620.89|9
1625727220000|2021-07-08 06:53:40|13740.08|13620.08|13741.06|13621.06|13741.06|13621.06|13740.08|13620.08|8
1625727230000|2021-07-08 06:53:50|13741.15|13621.15|13741.15|13621.15|13741.15|13621.15|13740.65|13620.65|10
1625727240000|2021-07-08 06:54:00|13741.24|13621.24|13742.16|13622.16|13742.16|13622.16|13740.76|13620.76|9
1625727250000|2021-07-08 06:54:10|13742.11|13622.11|13742.63|13622.63|13742.68|13622.68|13742.11|13622.11|8
1625727260000|2021-07-08 06:54:20|13742.61|13622.61|13743.04|13623.04|13743.11|13623.11|13742.45|13622.45|10
1625727270000|2021-07-08 06:54:30|13743.11|13623.11|13743.89|13623.89|13743.89|13623.89|13742.75|13622.75|9
1625727280000|2021-07-08 06:54:40|13744.06|13624.06|13744.56|13624.56|13745.36|13625.36|13744.06|13624.06|8
1625727290000|2021-07-08 06:54:50|13744.51|13624.51|13744.03|13624.03|13745.01|13625.01|13743.9|13623.9|9
1625727300000|2021-07-08 06:55:00|13743.71|13623.71|13744.24|13624.24|13744.28|13624.28|13743.71|13623.71|7
1625727310000|2021-07-08 06:55:10|13745.15|13625.15|13746.13|13626.13|13746.13|13626.13|13745.15|13625.15|9
1625727320000|2021-07-08 06:55:20|13746.15|13626.15|13745.62|13625.62|13746.41|13626.41|13745.62|13625.62|7
1625727330000|2021-07-08 06:55:30|13745.65|13625.65|13745.46|13625.46|13745.85|13625.85|13745.46|13625.46|7
1625727340000|2021-07-08 06:55:40|13745.56|13625.56|13745.75|13625.75|13746.01|13626.01|13745.08|13625.08|9
1625727350000|2021-07-08 06:55:50|13745.66|13625.66|13744.72|13624.72|13745.74|13625.74|13744.72|13624.72|9
1625727360000|2021-07-08 06:56:00|13744.63|13624.63|13741.83|13621.83|13744.63|13624.63|13741.83|13621.83|10
1625727370000|2021-07-08 06:56:10|13741.41|13621.41|13736.5|13616.5|13741.41|13621.41|13736.5|13616.5|10
1625727380000|2021-07-08 06:56:20|13736.25|13616.25|13735.44|13615.44|13736.25|13616.25|13734.41|13614.41|9
1625727390000|2021-07-08 06:56:30|13735.46|13615.46|13737.01|13617.01|13737.01|13617.01|13735.46|13615.46|9
1625727400000|2021-07-08 06:56:40|13736.87|13616.87|13732.39|13612.39|13736.87|13616.87|13732.39|13612.39|10
1625727410000|2021-07-08 06:56:50|13732.31|13612.31|13731.29|13611.29|13732.31|13612.31|13731.29|13611.29|9
1625727420000|2021-07-08 06:57:00|13731.27|13611.27|13728.98|13608.98|13731.27|13611.27|13728.98|13608.98|9
1625727430000|2021-07-08 06:57:10|13728.22|13608.22|13725.97|13605.97|13728.22|13608.22|13725.34|13605.34|10
1625727440000|2021-07-08 06:57:20|13725.66|13605.66|13725.62|13605.62|13725.66|13605.66|13723.88|13603.88|10
1625727450000|2021-07-08 06:57:30|13725.56|13605.56|13727.6|13607.6|13727.6|13607.6|13725.56|13605.56|10
1625727460000|2021-07-08 06:57:40|13727.68|13607.68|13728.04|13608.04|13728.67|13608.67|13727.68|13607.68|9
1625727470000|2021-07-08 06:57:50|13727.84|13607.84|13723.36|13603.36|13727.87|13607.87|13723.36|13603.36|9
1625727480000|2021-07-08 06:58:00|13723.37|13603.37|13718.5|13598.5|13723.37|13603.37|13718.5|13598.5|10
1625727490000|2021-07-08 06:58:10|13718.41|13598.41|13710.05|13590.05|13718.41|13598.41|13709.51|13589.51|10
1625727500000|2021-07-08 06:58:20|13709.92|13589.92|13710.51|13590.51|13710.59|13590.59|13709.48|13589.48|10
1625727510000|2021-07-08 06:58:30|13711.84|13591.84|13712.79|13592.79|13712.79|13592.79|13711.5|13591.5|10
1625727520000|2021-07-08 06:58:40|13712.89|13592.89|13715.59|13595.59|13715.59|13595.59|13712.62|13592.62|10
1625727530000|2021-07-08 06:58:50|13717.21|13597.21|13722.63|13602.63|13722.63|13602.63|13717.21|13597.21|10
1625727540000|2021-07-08 06:59:00|13723.06|13603.06|13727.86|13607.86|13727.86|13607.86|13723.06|13603.06|10
1625727550000|2021-07-08 06:59:10|13727.05|13607.05|13727.78|13607.78|13727.78|13607.78|13726.81|13606.81|10
1625727560000|2021-07-08 06:59:20|13727.63|13607.63|13725.1|13605.1|13727.63|13607.63|13725.1|13605.1|9
1625727570000|2021-07-08 06:59:30|13724.91|13604.91|13720.83|13600.83|13724.91|13604.91|13720.83|13600.83|10
1625727580000|2021-07-08 06:59:40|13720.88|13600.88|13722.11|13602.11|13722.11|13602.11|13720.84|13600.84|10
1625727590000|2021-07-08 06:59:50|13722.29|13602.29|13723.76|13603.76|13724.3|13604.3|13722.29|13602.29|10
1625727600000|2021-07-08 07:00:00|13724.39|13604.39|13722.93|13602.93|13724.86|13604.86|13722.93|13602.93|10
1625727610000|2021-07-08 07:00:10|13722.95|13602.95|13723|13603|13723.95|13603.95|13722.87|13602.87|10
1625727620000|2021-07-08 07:00:20|13722.04|13602.04|13723.23|13603.23|13723.23|13603.23|13722.04|13602.04|9
1625727630000|2021-07-08 07:00:30|13722.99|13602.99|13724.09|13604.09|13724.42|13604.42|13722.99|13602.99|10
1625727640000|2021-07-08 07:00:40|13724.63|13604.63|13726.13|13606.13|13726.13|13606.13|13724.16|13604.16|9
1625727650000|2021-07-08 07:00:50|13726.53|13606.53|13729.26|13609.26|13729.26|13609.26|13726.53|13606.53|10
1625727660000|2021-07-08 07:01:00|13729.14|13609.14|13729.65|13609.65|13729.65|13609.65|13728.11|13608.11|10
1625727670000|2021-07-08 07:01:10|13729.83|13609.83|13733.43|13613.43|13733.43|13613.43|13729.83|13609.83|9
1625727680000|2021-07-08 07:01:20|13733.54|13613.54|13735.6|13615.6|13735.89|13615.89|13733.47|13613.47|10
1625727690000|2021-07-08 07:01:30|13735.77|13615.77|13737.36|13617.36|13737.36|13617.36|13735.77|13615.77|10
1625727700000|2021-07-08 07:01:40|13737.32|13617.32|13739.26|13619.26|13739.26|13619.26|13737.32|13617.32|10
1625727710000|2021-07-08 07:01:50|13739.25|13619.25|13739.99|13619.99|13739.99|13619.99|13739.25|13619.25|10
1625727720000|2021-07-08 07:02:00|13740.97|13620.97|13741.43|13621.43|13741.43|13621.43|13740.48|13620.48|10
1625727730000|2021-07-08 07:02:10|13741.41|13621.41|13738.76|13618.76|13741.44|13621.44|13738.76|13618.76|10
1625727740000|2021-07-08 07:02:20|13738.67|13618.67|13738.34|13618.34|13738.67|13618.67|13736.51|13616.51|10
1625727750000|2021-07-08 07:02:30|13738.29|13618.29|13739.29|13619.29|13739.39|13619.39|13737.76|13617.76|10
1625727760000|2021-07-08 07:02:40|13739.26|13619.26|13740.72|13620.72|13740.72|13620.72|13739.19|13619.19|10
1625727770000|2021-07-08 07:02:50|13740.76|13620.76|13743.23|13623.23|13743.23|13623.23|13740.45|13620.45|9
1625727780000|2021-07-08 07:03:00|13743.68|13623.68|13748.19|13628.19|13748.19|13628.19|13743.68|13623.68|10
1625727790000|2021-07-08 07:03:10|13747.19|13627.19|13746.66|13626.66|13747.48|13627.48|13746.45|13626.45|10
1625727800000|2021-07-08 07:03:20|13746.62|13626.62|13746.96|13626.96|13747.07|13627.07|13746.08|13626.08|10
1625727810000|2021-07-08 07:03:30|13747.45|13627.45|13751.93|13631.93|13751.93|13631.93|13747.45|13627.45|10
1625727820000|2021-07-08 07:03:40|13751.86|13631.86|13752.7|13632.7|13753.02|13633.02|13751.86|13631.86|9
1625727830000|2021-07-08 07:03:50|13752.5|13632.5|13755.28|13635.28|13755.28|13635.28|13752.5|13632.5|10
1625727840000|2021-07-08 07:04:00|13755.19|13635.19|13758.11|13638.11|13758.11|13638.11|13755.19|13635.19|10
1625727850000|2021-07-08 07:04:10|13757.96|13637.96|13759.71|13639.71|13759.82|13639.82|13757.96|13637.96|10
1625727860000|2021-07-08 07:04:20|13760.36|13640.36|13763.03|13643.03|13763.89|13643.89|13759.63|13639.63|10
1625727870000|2021-07-08 07:04:30|13762.83|13642.83|13762.72|13642.72|13763.35|13643.35|13762.42|13642.42|9
1625727880000|2021-07-08 07:04:40|13762.7|13642.7|13764.93|13644.93|13764.93|13644.93|13762.7|13642.7|10
1625727890000|2021-07-08 07:04:50|13765.1|13645.1|13765.93|13645.93|13766.67|13646.67|13765.1|13645.1|10
1625727900000|2021-07-08 07:05:00|13765.91|13645.91|13764.28|13644.28|13766.68|13646.68|13764.28|13644.28|9
1625727910000|2021-07-08 07:05:10|13763.91|13643.91|13762.89|13642.89|13764.14|13644.14|13762.89|13642.89|9
1625727920000|2021-07-08 07:05:20|13762.19|13642.19|13759.07|13639.07|13763.39|13643.39|13758.94|13638.94|10
1625727930000|2021-07-08 07:05:30|13759.43|13639.43|13762.41|13642.41|13762.41|13642.41|13759.43|13639.43|9
1625727940000|2021-07-08 07:05:40|13762.25|13642.25|13761.64|13641.64|13762.41|13642.41|13761.57|13641.57|10
1625727950000|2021-07-08 07:05:50|13761.67|13641.67|13761.5|13641.5|13762.35|13642.35|13761.45|13641.45|10
1625727960000|2021-07-08 07:06:00|13761.56|13641.56|13758.31|13638.31|13762.94|13642.94|13758.31|13638.31|10
1625727970000|2021-07-08 07:06:10|13757.64|13637.64|13754.11|13634.11|13757.64|13637.64|13754.11|13634.11|10
1625727980000|2021-07-08 07:06:20|13754.18|13634.18|13752.68|13632.68|13754.26|13634.26|13752.68|13632.68|10
1625727990000|2021-07-08 07:06:30|13752.91|13632.91|13753.12|13633.12|13754.01|13634.01|13752.91|13632.91|9
1625728000000|2021-07-08 07:06:40|13753|13633|13752.53|13632.53|13753.16|13633.16|13752.25|13632.25|9
1625728010000|2021-07-08 07:06:50|13752.47|13632.47|13751.86|13631.86|13752.68|13632.68|13751.84|13631.84|9
1625728020000|2021-07-08 07:07:00|13751.97|13631.97|13752.5|13632.5|13752.5|13632.5|13751.97|13631.97|9
1625728030000|2021-07-08 07:07:10|13753.05|13633.05|13758.1|13638.1|13758.1|13638.1|13752.48|13632.48|10
1625728040000|2021-07-08 07:07:20|13758.77|13638.77|13761.47|13641.47|13761.47|13641.47|13758.77|13638.77|9
1625728050000|2021-07-08 07:07:30|13761.27|13641.27|13762.89|13642.89|13762.89|13642.89|13761.26|13641.26|10
1625728060000|2021-07-08 07:07:40|13762.95|13642.95|13764.23|13644.23|13764.23|13644.23|13762.94|13642.94|10
1625728070000|2021-07-08 07:07:50|13764.52|13644.52|13767.46|13647.46|13767.46|13647.46|13764.43|13644.43|10
1625728080000|2021-07-08 07:08:00|13767.39|13647.39|13767.25|13647.25|13767.88|13647.88|13767.02|13647.02|10
1625728090000|2021-07-08 07:08:10|13767.52|13647.52|13767.35|13647.35|13767.78|13647.78|13766.98|13646.98|10
1625728100000|2021-07-08 07:08:20|13767.17|13647.17|13767.6|13647.6|13767.6|13647.6|13767.17|13647.17|9
1625728110000|2021-07-08 07:08:30|13767.64|13647.64|13768.1|13648.1|13768.62|13648.62|13767.59|13647.59|10
1625728120000|2021-07-08 07:08:40|13768.09|13648.09|13767.96|13647.96|13768.17|13648.17|13767.86|13647.86|9
1625728130000|2021-07-08 07:08:50|13768.16|13648.16|13771.11|13651.11|13771.52|13651.52|13768.16|13648.16|10
1625728140000|2021-07-08 07:09:00|13771.27|13651.27|13772.46|13652.46|13773.34|13653.34|13771.27|13651.27|10
1625728150000|2021-07-08 07:09:10|13772.49|13652.49|13769.56|13649.56|13772.49|13652.49|13769.46|13649.46|9
1625728160000|2021-07-08 07:09:20|13769.46|13649.46|13770.02|13650.02|13770.26|13650.26|13769.39|13649.39|10
1625728170000|2021-07-08 07:09:30|13770.46|13650.46|13770.47|13650.47|13770.67|13650.67|13770.09|13650.09|10
1625728180000|2021-07-08 07:09:40|13770.39|13650.39|13770.72|13650.72|13770.72|13650.72|13769.55|13649.55|10
1625728190000|2021-07-08 07:09:50|13770.92|13650.92|13771.25|13651.25|13771.25|13651.25|13770.92|13650.92|9
1625728200000|2021-07-08 07:10:00|13771.4|13651.4|13775.72|13655.72|13775.72|13655.72|13771.4|13651.4|10
1625728210000|2021-07-08 07:10:10|13775.74|13655.74|13773.33|13653.33|13775.74|13655.74|13773.18|13653.18|9
1625728220000|2021-07-08 07:10:20|13772.44|13652.44|13772.73|13652.73|13773.05|13653.05|13772.06|13652.06|10
1625728230000|2021-07-08 07:10:30|13772.6|13652.6|13771.29|13651.29|13772.6|13652.6|13771.25|13651.25|10
1625728240000|2021-07-08 07:10:40|13771.53|13651.53|13770.85|13650.85|13772.41|13652.41|13770.85|13650.85|10
1625728250000|2021-07-08 07:10:50|13770.83|13650.83|13768.38|13648.38|13770.95|13650.95|13767.66|13647.66|8
1625728260000|2021-07-08 07:11:00|13768.33|13648.33|13771.09|13651.09|13771.19|13651.19|13768.33|13648.33|9
1625728270000|2021-07-08 07:11:10|13771.9|13651.9|13773.34|13653.34|13773.34|13653.34|13771.9|13651.9|9
1625728280000|2021-07-08 07:11:20|13773.74|13653.74|13773.29|13653.29|13775.6|13655.6|13773.29|13653.29|9
1625728290000|2021-07-08 07:11:30|13773.06|13653.06|13774.17|13654.17|13774.17|13654.17|13772.87|13652.87|10
1625728300000|2021-07-08 07:11:40|13774.11|13654.11|13774.27|13654.27|13774.63|13654.63|13773.77|13653.77|9
1625728310000|2021-07-08 07:11:50|13774.29|13654.29|13774.05|13654.05|13774.29|13654.29|13773.33|13653.33|9
1625728320000|2021-07-08 07:12:00|13774.08|13654.08|13776.41|13656.41|13776.41|13656.41|13774.08|13654.08|9
1625728330000|2021-07-08 07:12:10|13776.44|13656.44|13777.33|13657.33|13777.34|13657.34|13776.37|13656.37|10
1625728340000|2021-07-08 07:12:20|13777.85|13657.85|13780.71|13660.71|13780.71|13660.71|13777.85|13657.85|10
1625728350000|2021-07-08 07:12:30|13780.79|13660.79|13782.78|13662.78|13782.78|13662.78|13780.79|13660.79|9
1625728360000|2021-07-08 07:12:40|13782.64|13662.64|13782.75|13662.75|13783.12|13663.12|13782.34|13662.34|10
1625728370000|2021-07-08 07:12:50|13782.79|13662.79|13787.02|13667.02|13787.02|13667.02|13782.79|13662.79|10
1625728380000|2021-07-08 07:13:00|13787.61|13667.61|13792.39|13672.39|13792.39|13672.39|13787.61|13667.61|10
1625728390000|2021-07-08 07:13:10|13793.3|13673.3|13793.66|13673.66|13793.86|13673.86|13792.72|13672.72|10
1625728400000|2021-07-08 07:13:20|13794.28|13674.28|13792.98|13672.98|13794.5|13674.5|13792.98|13672.98|10
1625728410000|2021-07-08 07:13:30|13793.18|13673.18|13793.71|13673.71|13793.72|13673.72|13793.09|13673.09|8
1625728420000|2021-07-08 07:13:40|13793.68|13673.68|13793.65|13673.65|13793.68|13673.68|13792.55|13672.55|10
1625728430000|2021-07-08 07:13:50|13793.79|13673.79|13793.08|13673.08|13794.07|13674.07|13793.08|13673.08|9
1625728440000|2021-07-08 07:14:00|13793.74|13673.74|13794.29|13674.29|13794.68|13674.68|13792.78|13672.78|10
1625728450000|2021-07-08 07:14:10|13793.67|13673.67|13791.92|13671.92|13793.67|13673.67|13791.85|13671.85|9
1625728460000|2021-07-08 07:14:20|13791.73|13671.73|13791.78|13671.78|13791.99|13671.99|13790.19|13670.19|10
1625728470000|2021-07-08 07:14:30|13791.71|13671.71|13791.12|13671.12|13791.84|13671.84|13790.92|13670.92|10
1625728480000|2021-07-08 07:14:40|13791.53|13671.53|13791.04|13671.04|13791.7|13671.7|13790.74|13670.74|9
1625728490000|2021-07-08 07:14:50|13791.65|13671.65|13791.07|13671.07|13791.71|13671.71|13790.9|13670.9|9
1625728500000|2021-07-08 07:15:00|13791.08|13671.08|13793.49|13673.49|13793.49|13673.49|13791.08|13671.08|9
1625728510000|2021-07-08 07:15:10|13793.45|13673.45|13792.6|13672.6|13793.92|13673.92|13792.6|13672.6|10
1625728520000|2021-07-08 07:15:20|13792.25|13672.25|13787.15|13667.15|13792.25|13672.25|13787.15|13667.15|10
1625728530000|2021-07-08 07:15:30|13786.52|13666.52|13784.78|13664.78|13786.52|13666.52|13784.63|13664.63|8
1625728540000|2021-07-08 07:15:40|13784.71|13664.71|13787.88|13667.88|13787.88|13667.88|13779.74|13659.74|10
1625728550000|2021-07-08 07:15:50|13789.22|13669.22|13791.68|13671.68|13792.54|13672.54|13788.88|13668.88|10
1625728560000|2021-07-08 07:16:00|13791.74|13671.74|13790.01|13670.01|13791.74|13671.74|13790.01|13670.01|10
1625728570000|2021-07-08 07:16:10|13788.74|13668.74|13785.29|13665.29|13788.74|13668.74|13785.29|13665.29|10
1625728580000|2021-07-08 07:16:20|13785.24|13665.24|13781.27|13661.27|13785.24|13665.24|13781.27|13661.27|9
1625728590000|2021-07-08 07:16:30|13781.01|13661.01|13779.7|13659.7|13781.01|13661.01|13779.7|13659.7|10
1625728600000|2021-07-08 07:16:40|13779.61|13659.61|13780.28|13660.28|13780.29|13660.29|13779.28|13659.28|10
1625728610000|2021-07-08 07:16:50|13779.46|13659.46|13778.1|13658.1|13779.99|13659.99|13778.1|13658.1|10
1625728620000|2021-07-08 07:17:00|13776.81|13656.81|13773.56|13653.56|13776.81|13656.81|13773.56|13653.56|10
1625728630000|2021-07-08 07:17:10|13773.47|13653.47|13774.87|13654.87|13774.87|13654.87|13773.47|13653.47|10
1625728640000|2021-07-08 07:17:20|13775.12|13655.12|13775.16|13655.16|13775.39|13655.39|13774.81|13654.81|9
1625728650000|2021-07-08 07:17:30|13775.15|13655.15|13774.67|13654.67|13775.18|13655.18|13774.27|13654.27|9
1625728660000|2021-07-08 07:17:40|13775.34|13655.34|13775.24|13655.24|13775.5|13655.5|13774.83|13654.83|9
1625728670000|2021-07-08 07:17:50|13775.19|13655.19|13776.19|13656.19|13776.21|13656.21|13774.46|13654.46|10
1625728680000|2021-07-08 07:18:00|13776.26|13656.26|13774.62|13654.62|13776.29|13656.29|13774.62|13654.62|10
1625728690000|2021-07-08 07:18:10|13774.65|13654.65|13771.89|13651.89|13774.65|13654.65|13771.89|13651.89|10
1625728700000|2021-07-08 07:18:20|13771.52|13651.52|13770.32|13650.32|13771.52|13651.52|13770.28|13650.28|8
1625728710000|2021-07-08 07:18:30|13770.18|13650.18|13768.26|13648.26|13770.18|13650.18|13767.89|13647.89|10
1625728720000|2021-07-08 07:18:40|13768.4|13648.4|13765.6|13645.6|13768.4|13648.4|13765.6|13645.6|10
1625728730000|2021-07-08 07:18:50|13765.21|13645.21|13764.17|13644.17|13765.71|13645.71|13764.17|13644.17|9
1625728740000|2021-07-08 07:19:00|13763.99|13643.99|13761.12|13641.12|13763.99|13643.99|13761.12|13641.12|10
1625728750000|2021-07-08 07:19:10|13761.11|13641.11|13761.92|13641.92|13761.92|13641.92|13761.08|13641.08|9
1625728760000|2021-07-08 07:19:20|13761.94|13641.94|13761.53|13641.53|13762.09|13642.09|13761|13641|8
1625728770000|2021-07-08 07:19:30|13761.64|13641.64|13762.71|13642.71|13762.71|13642.71|13761.53|13641.53|8
1625728780000|2021-07-08 07:19:40|13762.65|13642.65|13759.85|13639.85|13762.65|13642.65|13759.85|13639.85|9
1625728790000|2021-07-08 07:19:50|13759.75|13639.75|13758.87|13638.87|13759.75|13639.75|13758.87|13638.87|9
1625728800000|2021-07-08 07:20:00|13758.55|13638.55|13754.33|13634.33|13758.55|13638.55|13754.33|13634.33|10
1625728810000|2021-07-08 07:20:10|13753.42|13633.42|13750.43|13630.43|13753.42|13633.42|13750.43|13630.43|8
1625728820000|2021-07-08 07:20:20|13750.21|13630.21|13749.92|13629.92|13750.38|13630.38|13749.92|13629.92|9
1625728830000|2021-07-08 07:20:30|13749.71|13629.71|13749.55|13629.55|13750.03|13630.03|13749.55|13629.55|8
1625728840000|2021-07-08 07:20:40|13749.34|13629.34|13746.06|13626.06|13749.34|13629.34|13745.84|13625.84|10
1625728850000|2021-07-08 07:20:50|13746.2|13626.2|13747.12|13627.12|13747.12|13627.12|13746.2|13626.2|10
1625728860000|2021-07-08 07:21:00|13747.14|13627.14|13745.15|13625.15|13747.14|13627.14|13745.15|13625.15|10
1625728870000|2021-07-08 07:21:10|13744.21|13624.21|13737.68|13617.68|13744.21|13624.21|13737.68|13617.68|10
1625728880000|2021-07-08 07:21:20|13736.41|13616.41|13736.5|13616.5|13736.85|13616.85|13736.19|13616.19|10
1625728890000|2021-07-08 07:21:30|13736.85|13616.85|13737.6|13617.6|13737.63|13617.63|13736.63|13616.63|10
1625728900000|2021-07-08 07:21:40|13737.57|13617.57|13736.03|13616.03|13737.57|13617.57|13735.84|13615.84|9
1625728910000|2021-07-08 07:21:50|13735.67|13615.67|13734.77|13614.77|13735.67|13615.67|13734.77|13614.77|10
1625728920000|2021-07-08 07:22:00|13734.72|13614.72|13733.68|13613.68|13734.75|13614.75|13733.68|13613.68|10
1625728930000|2021-07-08 07:22:10|13733.59|13613.59|13733.24|13613.24|13733.93|13613.93|13733.24|13613.24|10
1625728940000|2021-07-08 07:22:20|13733.22|13613.22|13731.31|13611.31|13733.45|13613.45|13731.31|13611.31|9
1625728950000|2021-07-08 07:22:30|13731.28|13611.28|13730.04|13610.04|13731.28|13611.28|13730|13610|8
1625728960000|2021-07-08 07:22:40|13730.11|13610.11|13731.08|13611.08|13731.22|13611.22|13730.03|13610.03|9
1625728970000|2021-07-08 07:22:50|13731.79|13611.79|13736.05|13616.05|13736.05|13616.05|13731.79|13611.79|10
1625728980000|2021-07-08 07:23:00|13735.95|13615.95|13736.46|13616.46|13736.68|13616.68|13735.73|13615.73|10
1625728990000|2021-07-08 07:23:10|13736.51|13616.51|13733.15|13613.15|13736.51|13616.51|13733.12|13613.12|10
1625729000000|2021-07-08 07:23:20|13732.7|13612.7|13732.43|13612.43|13733.92|13613.92|13732.38|13612.38|8
1625729010000|2021-07-08 07:23:30|13732.42|13612.42|13730.35|13610.35|13732.45|13612.45|13730.35|13610.35|10
1625729020000|2021-07-08 07:23:40|13729.74|13609.74|13726.5|13606.5|13729.74|13609.74|13726.5|13606.5|10
1625729030000|2021-07-08 07:23:50|13726.27|13606.27|13726.15|13606.15|13726.96|13606.96|13726.15|13606.15|10
1625729040000|2021-07-08 07:24:00|13725.57|13605.57|13724.33|13604.33|13726.54|13606.54|13724.33|13604.33|9
1625729050000|2021-07-08 07:24:10|13724.27|13604.27|13723.32|13603.32|13724.27|13604.27|13723.21|13603.21|10
1625729060000|2021-07-08 07:24:20|13723.08|13603.08|13722.53|13602.53|13723.1|13603.1|13722.53|13602.53|10
1625729070000|2021-07-08 07:24:30|13721.87|13601.87|13720.23|13600.23|13722.07|13602.07|13720.23|13600.23|9
1625729080000|2021-07-08 07:24:40|13720.04|13600.04|13716.88|13596.88|13720.04|13600.04|13716.88|13596.88|9
1625729090000|2021-07-08 07:24:50|13715.95|13595.95|13715.6|13595.6|13716.05|13596.05|13714.9|13594.9|10
1625729100000|2021-07-08 07:25:00|13715.61|13595.61|13717.76|13597.76|13717.76|13597.76|13715.61|13595.61|10
1625729110000|2021-07-08 07:25:10|13717.96|13597.96|13716.94|13596.94|13718.26|13598.26|13716.94|13596.94|9
1625729120000|2021-07-08 07:25:20|13718.12|13598.12|13721.05|13601.05|13721.05|13601.05|13718|13598|10
1625729130000|2021-07-08 07:25:30|13721.62|13601.62|13722.13|13602.13|13722.6|13602.6|13721.62|13601.62|9
1625729140000|2021-07-08 07:25:40|13722.17|13602.17|13723.1|13603.1|13723.1|13603.1|13722.16|13602.16|10
1625729150000|2021-07-08 07:25:50|13723.12|13603.12|13722.92|13602.92|13723.34|13603.34|13722.92|13602.92|8
1625729160000|2021-07-08 07:26:00|13722.99|13602.99|13719.11|13599.11|13722.99|13602.99|13719.11|13599.11|9
1625729170000|2021-07-08 07:26:10|13719.13|13599.13|13719.47|13599.47|13719.47|13599.47|13718.55|13598.55|9
1625729180000|2021-07-08 07:26:20|13720.12|13600.12|13723.43|13603.43|13723.43|13603.43|13720.12|13600.12|9
1625729190000|2021-07-08 07:26:30|13723.65|13603.65|13724.89|13604.89|13724.93|13604.93|13723.65|13603.65|10
1625729200000|2021-07-08 07:26:40|13725.1|13605.1|13728.75|13608.75|13728.75|13608.75|13725.1|13605.1|7
1625729210000|2021-07-08 07:26:50|13729.19|13609.19|13732.78|13612.78|13732.78|13612.78|13729.19|13609.19|10
1625729220000|2021-07-08 07:27:00|13733.97|13613.97|13736.49|13616.49|13736.52|13616.52|13733.97|13613.97|9
1625729230000|2021-07-08 07:27:10|13736.54|13616.54|13734.81|13614.81|13736.54|13616.54|13734.77|13614.77|10
1625729240000|2021-07-08 07:27:20|13733.25|13613.25|13731.46|13611.46|13733.37|13613.37|13731.46|13611.46|10
1625729250000|2021-07-08 07:27:30|13731.45|13611.45|13727.31|13607.31|13731.45|13611.45|13727.31|13607.31|10
1625729260000|2021-07-08 07:27:40|13727.13|13607.13|13725.45|13605.45|13727.52|13607.52|13725.41|13605.41|10
1625729270000|2021-07-08 07:27:50|13724.88|13604.88|13721.18|13601.18|13724.88|13604.88|13720.71|13600.71|10
1625729280000|2021-07-08 07:28:00|13721.13|13601.13|13720.14|13600.14|13721.13|13601.13|13719.91|13599.91|10
1625729290000|2021-07-08 07:28:10|13720.11|13600.11|13721.13|13601.13|13721.13|13601.13|13719.85|13599.85|8
1625729300000|2021-07-08 07:28:20|13720.86|13600.86|13724.48|13604.48|13724.48|13604.48|13720.86|13600.86|10
1625729310000|2021-07-08 07:28:30|13724.58|13604.58|13725.94|13605.94|13725.98|13605.98|13724.58|13604.58|10
1625729320000|2021-07-08 07:28:40|13726.08|13606.08|13725.89|13605.89|13726.08|13606.08|13725.62|13605.62|10
1625729330000|2021-07-08 07:28:50|13726.1|13606.1|13725.55|13605.55|13726.33|13606.33|13725.4|13605.4|9
1625729340000|2021-07-08 07:29:00|13725.62|13605.62|13721.99|13601.99|13729.32|13609.32|13721.99|13601.99|10
1625729350000|2021-07-08 07:29:10|13721.75|13601.75|13716.49|13596.49|13721.75|13601.75|13716.49|13596.49|10
1625729360000|2021-07-08 07:29:20|13715.78|13595.78|13715.14|13595.14|13715.78|13595.78|13714.13|13594.13|8
1625729370000|2021-07-08 07:29:30|13714.62|13594.62|13706.78|13586.78|13714.62|13594.62|13706.78|13586.78|10
1625729380000|2021-07-08 07:29:40|13705.42|13585.42|13704.38|13584.38|13705.58|13585.58|13704.38|13584.38|9
1625729390000|2021-07-08 07:29:50|13704.42|13584.42|13702.26|13582.26|13704.42|13584.42|13702.26|13582.26|10
1625729400000|2021-07-08 07:30:00|13702.04|13582.04|13697.67|13577.67|13702.04|13582.04|13697.67|13577.67|10
1625729410000|2021-07-08 07:30:10|13696.59|13576.59|13687.04|13567.04|13696.59|13576.59|13687.04|13567.04|10
1625729420000|2021-07-08 07:30:20|13686.15|13566.15|13676.44|13556.44|13686.15|13566.15|13676.18|13556.18|10
1625729430000|2021-07-08 07:30:30|13676.99|13556.99|13681.49|13561.49|13681.49|13561.49|13676.99|13556.99|10
1625729440000|2021-07-08 07:30:40|13681.56|13561.56|13676.08|13556.08|13681.56|13561.56|13676.08|13556.08|10
1625729450000|2021-07-08 07:30:50|13675.13|13555.13|13661.16|13541.16|13675.13|13555.13|13661.16|13541.16|10
1625729460000|2021-07-08 07:31:00|13661|13541|13657.31|13537.31|13661|13541|13655.47|13535.47|9
1625729470000|2021-07-08 07:31:10|13657.77|13537.77|13656.57|13536.57|13657.77|13537.77|13656.57|13536.57|10
1625729480000|2021-07-08 07:31:20|13656.3|13536.3|13658.02|13538.02|13658.02|13538.02|13656.12|13536.12|9
1625729490000|2021-07-08 07:31:30|13658.05|13538.05|13660.05|13540.05|13660.05|13540.05|13657.61|13537.61|10
1625729500000|2021-07-08 07:31:40|13660.15|13540.15|13662.53|13542.53|13662.53|13542.53|13660.15|13540.15|10
1625729510000|2021-07-08 07:31:50|13662.93|13542.93|13659.06|13539.06|13663.08|13543.08|13659.06|13539.06|10
1625729520000|2021-07-08 07:32:00|13659.1|13539.1|13661.7|13541.7|13661.7|13541.7|13658.3|13538.3|10
1625729530000|2021-07-08 07:32:10|13662.29|13542.29|13654.73|13534.73|13662.29|13542.29|13654.63|13534.63|10
1625729540000|2021-07-08 07:32:20|13654.2|13534.2|13651.97|13531.97|13654.2|13534.2|13650.47|13530.47|10
1625729550000|2021-07-08 07:32:30|13650.84|13530.84|13646.63|13526.63|13650.87|13530.87|13645.97|13525.97|10
1625729560000|2021-07-08 07:32:40|13645.63|13525.63|13642.47|13522.47|13645.91|13525.91|13642.47|13522.47|10
1625729570000|2021-07-08 07:32:50|13642.24|13522.24|13643.2|13523.2|13643.79|13523.79|13642.24|13522.24|10
1625729580000|2021-07-08 07:33:00|13642.41|13522.41|13645.05|13525.05|13645.05|13525.05|13641.95|13521.95|9
1625729590000|2021-07-08 07:33:10|13646.25|13526.25|13650.99|13530.99|13651.21|13531.21|13646.25|13526.25|10
1625729600000|2021-07-08 07:33:20|13651.11|13531.11|13651.79|13531.79|13652.47|13532.47|13651.11|13531.11|10
1625729610000|2021-07-08 07:33:30|13651.7|13531.7|13653.94|13533.94|13654.44|13534.44|13651.7|13531.7|10
1625729620000|2021-07-08 07:33:40|13653.83|13533.83|13655.87|13535.87|13655.87|13535.87|13653.23|13533.23|10
1625729630000|2021-07-08 07:33:50|13656.73|13536.73|13652.77|13532.77|13656.73|13536.73|13652.55|13532.55|10
1625729640000|2021-07-08 07:34:00|13652.68|13532.68|13651.6|13531.6|13653.4|13533.4|13651.6|13531.6|10
1625729650000|2021-07-08 07:34:10|13651.16|13531.16|13647.98|13527.98|13651.16|13531.16|13647.89|13527.89|10
1625729660000|2021-07-08 07:34:20|13647.95|13527.95|13646.87|13526.87|13647.95|13527.95|13646.66|13526.66|9
1625729670000|2021-07-08 07:34:30|13647.02|13527.02|13645.21|13525.21|13647.19|13527.19|13645.21|13525.21|10
1625729680000|2021-07-08 07:34:40|13645.29|13525.29|13647.57|13527.57|13647.57|13527.57|13645.06|13525.06|10
1625729690000|2021-07-08 07:34:50|13647.9|13527.9|13649.18|13529.18|13649.31|13529.31|13647.9|13527.9|10
1625729700000|2021-07-08 07:35:00|13649.24|13529.24|13652.89|13532.89|13652.89|13532.89|13649.24|13529.24|9
1625729710000|2021-07-08 07:35:10|13652.98|13532.98|13653.17|13533.17|13653.17|13533.17|13652.94|13532.94|9
1625729720000|2021-07-08 07:35:20|13653.01|13533.01|13649.44|13529.44|13653.01|13533.01|13649.44|13529.44|10
1625729730000|2021-07-08 07:35:30|13649.12|13529.12|13644.89|13524.89|13649.12|13529.12|13644.77|13524.77|10
1625729740000|2021-07-08 07:35:40|13643.68|13523.68|13642.4|13522.4|13643.68|13523.68|13641.97|13521.97|10
1625729750000|2021-07-08 07:35:50|13642.65|13522.65|13641.8|13521.8|13643.42|13523.42|13641.8|13521.8|10
1625729760000|2021-07-08 07:36:00|13641.42|13521.42|13636.66|13516.66|13641.42|13521.42|13636.59|13516.59|10
1625729770000|2021-07-08 07:36:10|13636.5|13516.5|13637.81|13517.81|13637.81|13517.81|13636.32|13516.32|10
1625729780000|2021-07-08 07:36:20|13637.79|13517.79|13638.08|13518.08|13638.42|13518.42|13637.79|13517.79|10
1625729790000|2021-07-08 07:36:30|13638.11|13518.11|13638.79|13518.79|13639.46|13519.46|13637.63|13517.63|9
1625729800000|2021-07-08 07:36:40|13638.35|13518.35|13639.35|13519.35|13639.35|13519.35|13638.32|13518.32|10
1625729810000|2021-07-08 07:36:50|13639.57|13519.57|13637.26|13517.26|13640.28|13520.28|13637.26|13517.26|10
1625729820000|2021-07-08 07:37:00|13634.6|13514.6|13629.43|13509.43|13634.6|13514.6|13629.43|13509.43|10
1625729830000|2021-07-08 07:37:10|13628.98|13508.98|13624.23|13504.23|13628.98|13508.98|13624.23|13504.23|10
1625729840000|2021-07-08 07:37:20|13625.22|13505.22|13626.11|13506.11|13626.11|13506.11|13623.43|13503.43|10
1625729850000|2021-07-08 07:37:30|13627.91|13507.91|13632.51|13512.51|13632.51|13512.51|13627.42|13507.42|10
1625729860000|2021-07-08 07:37:40|13633.6|13513.6|13637.18|13517.18|13637.18|13517.18|13633.6|13513.6|10
1625729870000|2021-07-08 07:37:50|13636.43|13516.43|13640.33|13520.33|13640.33|13520.33|13636.18|13516.18|10
1625729880000|2021-07-08 07:38:00|13639.49|13519.49|13638.99|13518.99|13639.56|13519.56|13638.98|13518.98|10
1625729890000|2021-07-08 07:38:10|13639.03|13519.03|13641.37|13521.37|13641.37|13521.37|13639.03|13519.03|10
1625729900000|2021-07-08 07:38:20|13641.78|13521.78|13639.67|13519.67|13641.78|13521.78|13639.63|13519.63|10
1625729910000|2021-07-08 07:38:30|13639.01|13519.01|13635.69|13515.69|13639.01|13519.01|13634.94|13514.94|10
1625729920000|2021-07-08 07:38:40|13634.84|13514.84|13631.07|13511.07|13634.84|13514.84|13631.03|13511.03|10
1625729930000|2021-07-08 07:38:50|13630.95|13510.95|13626.96|13506.96|13631.04|13511.04|13626.96|13506.96|10
1625729940000|2021-07-08 07:39:00|13625.21|13505.21|13621.32|13501.32|13625.21|13505.21|13621.32|13501.32|10
1625729950000|2021-07-08 07:39:10|13620.77|13500.77|13615.5|13495.5|13621.44|13501.44|13615.5|13495.5|10
1625729960000|2021-07-08 07:39:20|13615.39|13495.39|13621.78|13501.78|13621.78|13501.78|13615.39|13495.39|10
1625729970000|2021-07-08 07:39:30|13622.24|13502.24|13623.63|13503.63|13624.58|13504.58|13620.73|13500.73|10
1625729980000|2021-07-08 07:39:40|13622.46|13502.46|13618.87|13498.87|13622.46|13502.46|13618.73|13498.73|10
1625729990000|2021-07-08 07:39:50|13618.99|13498.99|13620.7|13500.7|13620.7|13500.7|13618.19|13498.19|10
1625730000000|2021-07-08 07:40:00|13621.12|13501.12|13615.06|13495.06|13621.26|13501.26|13614.74|13494.74|9
1625730010000|2021-07-08 07:40:10|13614.68|13494.68|13612.73|13492.73|13615.44|13495.44|13612.73|13492.73|10
1625730020000|2021-07-08 07:40:20|13613.57|13493.57|13614.68|13494.68|13614.68|13494.68|13613.57|13493.57|9
1625730030000|2021-07-08 07:40:30|13614|13494|13611.82|13491.82|13614.3|13494.3|13611.82|13491.82|9
1625730040000|2021-07-08 07:40:40|13612.46|13492.46|13612.95|13492.95|13614.61|13494.61|13612.22|13492.22|10
1625730050000|2021-07-08 07:40:50|13607.66|13487.66|13582.67|13462.67|13609.44|13489.44|13582.67|13462.67|10
1625730060000|2021-07-08 07:41:00|13575.62|13455.62|13558.35|13438.35|13575.62|13455.62|13558.35|13438.35|10
1625730070000|2021-07-08 07:41:10|13557.13|13437.13|13548.79|13428.79|13557.13|13437.13|13548.79|13428.79|10
1625730080000|2021-07-08 07:41:20|13548.83|13428.83|13535.22|13415.22|13548.83|13428.83|13534.06|13414.06|10
1625730090000|2021-07-08 07:41:30|13532.2|13412.2|13517.36|13397.36|13532.2|13412.2|13517.36|13397.36|10
1625730100000|2021-07-08 07:41:40|13517.84|13397.84|13514.13|13394.13|13518.2|13398.2|13514.13|13394.13|10
1625730110000|2021-07-08 07:41:50|13512.74|13392.74|13516.14|13396.14|13516.14|13396.14|13512.52|13392.52|10
1625730120000|2021-07-08 07:42:00|13515.9|13395.9|13508.05|13388.05|13515.9|13395.9|13507.52|13387.52|10
1625730130000|2021-07-08 07:42:10|13504.89|13384.89|13493.56|13373.56|13504.89|13384.89|13493.56|13373.56|10
1625730140000|2021-07-08 07:42:20|13495.23|13375.23|13489.05|13369.05|13496.98|13376.98|13489.05|13369.05|10
1625730150000|2021-07-08 07:42:30|13484.84|13364.84|13496.55|13376.55|13496.55|13376.55|13484.84|13364.84|10
1625730160000|2021-07-08 07:42:40|13502.64|13382.64|13512.27|13392.27|13512.27|13392.27|13502.64|13382.64|10
1625730170000|2021-07-08 07:42:50|13512.6|13392.6|13516.32|13396.32|13516.36|13396.36|13512.6|13392.6|10
1625730180000|2021-07-08 07:43:00|13515.76|13395.76|13521.92|13401.92|13523.55|13403.55|13515.76|13395.76|10
1625730190000|2021-07-08 07:43:10|13522.12|13402.12|13524.67|13404.67|13525.23|13405.23|13521.11|13401.11|10
1625730200000|2021-07-08 07:43:20|13525.66|13405.66|13534.01|13414.01|13534.21|13414.21|13525.66|13405.66|10
1625730210000|2021-07-08 07:43:30|13534.75|13414.75|13539.65|13419.65|13539.65|13419.65|13534.75|13414.75|10
1625730220000|2021-07-08 07:43:40|13541.47|13421.47|13545.37|13425.37|13546.59|13426.59|13541.47|13421.47|10
1625730230000|2021-07-08 07:43:50|13543.11|13423.11|13538.79|13418.79|13544.1|13424.1|13538.79|13418.79|10
1625730240000|2021-07-08 07:44:00|13538.78|13418.78|13539.67|13419.67|13540.03|13420.03|13538.06|13418.06|10
1625730250000|2021-07-08 07:44:10|13539.84|13419.84|13542.93|13422.93|13543.83|13423.83|13539.83|13419.83|10
1625730260000|2021-07-08 07:44:20|13543.82|13423.82|13541.95|13421.95|13543.82|13423.82|13540.12|13420.12|10
1625730270000|2021-07-08 07:44:30|13543.3|13423.3|13539.86|13419.86|13543.42|13423.42|13539.21|13419.21|10
1625730280000|2021-07-08 07:44:40|13539.85|13419.85|13539.73|13419.73|13541.38|13421.38|13539.46|13419.46|10
1625730290000|2021-07-08 07:44:50|13539.39|13419.39|13535.97|13415.97|13539.39|13419.39|13535.6|13415.6|10
1625730300000|2021-07-08 07:45:00|13535.66|13415.66|13529.5|13409.5|13535.66|13415.66|13529.24|13409.24|10
1625730310000|2021-07-08 07:45:10|13529.36|13409.36|13531.82|13411.82|13531.83|13411.83|13528.08|13408.08|10
1625730320000|2021-07-08 07:45:20|13532.2|13412.2|13526.45|13406.45|13532.82|13412.82|13526.45|13406.45|10
1625730330000|2021-07-08 07:45:30|13524.63|13404.63|13525.11|13405.11|13525.11|13405.11|13523.31|13403.31|9
1625730340000|2021-07-08 07:45:40|13525.43|13405.43|13525.67|13405.67|13526.88|13406.88|13525.37|13405.37|10
1625730350000|2021-07-08 07:45:50|13524.86|13404.86|13523.76|13403.76|13524.86|13404.86|13521.78|13401.78|10
1625730360000|2021-07-08 07:46:00|13522.68|13402.68|13517.07|13397.07|13522.68|13402.68|13517.07|13397.07|10
1625730370000|2021-07-08 07:46:10|13516.61|13396.61|13516.62|13396.62|13517.2|13397.2|13515.76|13395.76|10
1625730380000|2021-07-08 07:46:20|13516.59|13396.59|13515.61|13395.61|13516.72|13396.72|13514.65|13394.65|10
1625730390000|2021-07-08 07:46:30|13514.86|13394.86|13515.77|13395.77|13516.56|13396.56|13514.86|13394.86|10
1625730400000|2021-07-08 07:46:40|13515.26|13395.26|13512.82|13392.82|13515.26|13395.26|13512.51|13392.51|10
1625730410000|2021-07-08 07:46:50|13512.95|13392.95|13513.99|13393.99|13514.63|13394.63|13512.95|13392.95|10
1625730420000|2021-07-08 07:47:00|13513.51|13393.51|13513.64|13393.64|13514.27|13394.27|13513.02|13393.02|10
1625730430000|2021-07-08 07:47:10|13512.79|13392.79|13510.97|13390.97|13512.79|13392.79|13510.36|13390.36|10
1625730440000|2021-07-08 07:47:20|13512.13|13392.13|13512.04|13392.04|13513.3|13393.3|13511.91|13391.91|10
1625730450000|2021-07-08 07:47:30|13510.17|13390.17|13512.13|13392.13|13512.66|13392.66|13509.94|13389.94|10
1625730460000|2021-07-08 07:47:40|13511.87|13391.87|13510.95|13390.95|13511.87|13391.87|13510.95|13390.95|10
1625730470000|2021-07-08 07:47:50|13510.76|13390.76|13512.62|13392.62|13512.87|13392.87|13510.2|13390.2|10
1625730480000|2021-07-08 07:48:00|13514.06|13394.06|13514.51|13394.51|13514.51|13394.51|13513.46|13393.46|10
1625730490000|2021-07-08 07:48:10|13514.26|13394.26|13512.58|13392.58|13514.26|13394.26|13511.46|13391.46|10
1625730500000|2021-07-08 07:48:20|13512.93|13392.93|13514|13394|13514|13394|13512.84|13392.84|10
1625730510000|2021-07-08 07:48:30|13513.13|13393.13|13515.41|13395.41|13515.41|13395.41|13513.13|13393.13|10
1625730520000|2021-07-08 07:48:40|13515.46|13395.46|13519.43|13399.43|13519.43|13399.43|13515.11|13395.11|10
1625730530000|2021-07-08 07:48:50|13520.48|13400.48|13522.28|13402.28|13522.52|13402.52|13520.35|13400.35|10
1625730540000|2021-07-08 07:49:00|13522.54|13402.54|13526.88|13406.88|13526.88|13406.88|13522.54|13402.54|10
1625730550000|2021-07-08 07:49:10|13525.24|13405.24|13524.21|13404.21|13525.81|13405.81|13524.21|13404.21|10
1625730560000|2021-07-08 07:49:20|13524.06|13404.06|13523.78|13403.78|13524.08|13404.08|13522.54|13402.54|10
1625730570000|2021-07-08 07:49:30|13524.16|13404.16|13524.83|13404.83|13524.83|13404.83|13523.27|13403.27|9
1625730580000|2021-07-08 07:49:40|13524.66|13404.66|13525.46|13405.46|13526.27|13406.27|13524.59|13404.59|10
1625730590000|2021-07-08 07:49:50|13525.61|13405.61|13524.28|13404.28|13526.21|13406.21|13524.28|13404.28|10
1625730600000|2021-07-08 07:50:00|13524.26|13404.26|13524.2|13404.2|13525.63|13405.63|13524.2|13404.2|10
1625730610000|2021-07-08 07:50:10|13524.07|13404.07|13520.83|13400.83|13525.41|13405.41|13520.83|13400.83|10
1625730620000|2021-07-08 07:50:20|13520.4|13400.4|13517.63|13397.63|13520.4|13400.4|13517.63|13397.63|10
1625730630000|2021-07-08 07:50:30|13517.07|13397.07|13516.65|13396.65|13517.07|13397.07|13515.27|13395.27|10
1625730640000|2021-07-08 07:50:40|13516.83|13396.83|13519.44|13399.44|13520.12|13400.12|13516.83|13396.83|10
1625730650000|2021-07-08 07:50:50|13519.91|13399.91|13522.71|13402.71|13522.94|13402.94|13519.91|13399.91|10
1625730660000|2021-07-08 07:51:00|13522.77|13402.77|13522.64|13402.64|13523.06|13403.06|13522.42|13402.42|10
1625730670000|2021-07-08 07:51:10|13522.4|13402.4|13523.1|13403.1|13523.72|13403.72|13522.4|13402.4|10
1625730680000|2021-07-08 07:51:20|13523.45|13403.45|13519.1|13399.1|13523.45|13403.45|13519.1|13399.1|10
1625730690000|2021-07-08 07:51:30|13518.4|13398.4|13516.82|13396.82|13518.76|13398.76|13516.82|13396.82|10
1625730700000|2021-07-08 07:51:40|13516.11|13396.11|13511.54|13391.54|13516.11|13396.11|13511.54|13391.54|10
1625730710000|2021-07-08 07:51:50|13510.16|13390.16|13510.12|13390.12|13510.95|13390.95|13509.41|13389.41|10
1625730720000|2021-07-08 07:52:00|13509.55|13389.55|13506.24|13386.24|13509.55|13389.55|13506.24|13386.24|10
1625730730000|2021-07-08 07:52:10|13505.99|13385.99|13505.14|13385.14|13505.99|13385.99|13504.44|13384.44|10
1625730740000|2021-07-08 07:52:20|13505.38|13385.38|13506.97|13386.97|13507.82|13387.82|13505.38|13385.38|10
1625730750000|2021-07-08 07:52:30|13506.75|13386.75|13504|13384|13507.03|13387.03|13504|13384|10
1625730760000|2021-07-08 07:52:40|13504.67|13384.67|13506.85|13386.85|13506.85|13386.85|13504.67|13384.67|10
1625730770000|2021-07-08 07:52:50|13506.96|13386.96|13503.37|13383.37|13507.09|13387.09|13503.37|13383.37|10
1625730780000|2021-07-08 07:53:00|13503.19|13383.19|13505.34|13385.34|13505.34|13385.34|13502.08|13382.08|10
1625730790000|2021-07-08 07:53:10|13506.51|13386.51|13510.03|13390.03|13510.12|13390.12|13506.51|13386.51|10
1625730800000|2021-07-08 07:53:20|13510.29|13390.29|13511.14|13391.14|13512.59|13392.59|13510.29|13390.29|10
1625730810000|2021-07-08 07:53:30|13510.98|13390.98|13505.9|13385.9|13510.98|13390.98|13505.9|13385.9|10
1625730820000|2021-07-08 07:53:40|13505.55|13385.55|13498.92|13378.92|13505.57|13385.57|13498.92|13378.92|10
1625730830000|2021-07-08 07:53:50|13499.23|13379.23|13496.11|13376.11|13499.23|13379.23|13495.92|13375.92|10
1625730840000|2021-07-08 07:54:00|13496.44|13376.44|13497.94|13377.94|13497.94|13377.94|13496.44|13376.44|10
1625730850000|2021-07-08 07:54:10|13498.91|13378.91|13501.66|13381.66|13501.69|13381.69|13498.91|13378.91|10
1625730860000|2021-07-08 07:54:20|13502.19|13382.19|13500.47|13380.47|13502.21|13382.21|13500.47|13380.47|10
1625730870000|2021-07-08 07:54:30|13499.8|13379.8|13501.48|13381.48|13501.48|13381.48|13499.8|13379.8|10
1625730880000|2021-07-08 07:54:40|13501.76|13381.76|13504.41|13384.41|13504.41|13384.41|13501.76|13381.76|10
1625730890000|2021-07-08 07:54:50|13504.62|13384.62|13505.72|13385.72|13505.82|13385.82|13504.19|13384.19|9
1625730900000|2021-07-08 07:55:00|13505.06|13385.06|13506.72|13386.72|13506.89|13386.89|13505.03|13385.03|10
1625730910000|2021-07-08 07:55:10|13506.82|13386.82|13506.75|13386.75|13507.35|13387.35|13506.08|13386.08|9
1625730920000|2021-07-08 07:55:20|13505.5|13385.5|13505.87|13385.87|13506.19|13386.19|13503.65|13383.65|10
1625730930000|2021-07-08 07:55:30|13505.71|13385.71|13502.64|13382.64|13505.71|13385.71|13502.64|13382.64|10
1625730940000|2021-07-08 07:55:40|13502.97|13382.97|13502.1|13382.1|13503.11|13383.11|13501.87|13381.87|10
1625730950000|2021-07-08 07:55:50|13502.35|13382.35|13503.79|13383.79|13503.88|13383.88|13502.04|13382.04|10
1625730960000|2021-07-08 07:56:00|13503.87|13383.87|13501.74|13381.74|13503.87|13383.87|13501.33|13381.33|10
1625730970000|2021-07-08 07:56:10|13501.84|13381.84|13503.51|13383.51|13503.75|13383.75|13501.72|13381.72|10
1625730980000|2021-07-08 07:56:20|13503.31|13383.31|13503.38|13383.38|13503.72|13383.72|13502.93|13382.93|9
1625730990000|2021-07-08 07:56:30|13503.52|13383.52|13503.87|13383.87|13504.33|13384.33|13503.3|13383.3|10
1625731000000|2021-07-08 07:56:40|13503.39|13383.39|13500.26|13380.26|13503.39|13383.39|13500.26|13380.26|10
1625731010000|2021-07-08 07:56:50|13500.17|13380.17|13494.39|13374.39|13500.17|13380.17|13494.36|13374.36|10
1625731020000|2021-07-08 07:57:00|13492.2|13372.2|13488.31|13368.31|13492.2|13372.2|13487.19|13367.19|10
1625731030000|2021-07-08 07:57:10|13488.5|13368.5|13483.78|13363.78|13488.5|13368.5|13483.27|13363.27|9
1625731040000|2021-07-08 07:57:20|13483.75|13363.75|13481.1|13361.1|13483.75|13363.75|13481.1|13361.1|9
1625731050000|2021-07-08 07:57:30|13481.27|13361.27|13478.22|13358.22|13481.33|13361.33|13478.22|13358.22|10
1625731060000|2021-07-08 07:57:40|13476.43|13356.43|13462.44|13342.44|13476.43|13356.43|13462.44|13342.44|10
1625731070000|2021-07-08 07:57:50|13461.96|13341.96|13457.87|13337.87|13462.04|13342.04|13457.87|13337.87|10
1625731080000|2021-07-08 07:58:00|13452.35|13332.35|13435.59|13315.59|13453.57|13333.57|13435.59|13315.59|10
1625731090000|2021-07-08 07:58:10|13428.93|13308.93|13438.35|13318.35|13438.35|13318.35|13425.46|13305.46|10
1625731100000|2021-07-08 07:58:20|13440.7|13320.7|13449.13|13329.13|13449.13|13329.13|13440.7|13320.7|10
1625731110000|2021-07-08 07:58:30|13450.72|13330.72|13459.97|13339.97|13459.97|13339.97|13450.72|13330.72|10
1625731120000|2021-07-08 07:58:40|13460.53|13340.53|13475.57|13355.57|13475.57|13355.57|13460.53|13340.53|10
1625731130000|2021-07-08 07:58:50|13476.63|13356.63|13488.41|13368.41|13488.41|13368.41|13476.63|13356.63|10
1625731140000|2021-07-08 07:59:00|13489.57|13369.57|13496.91|13376.91|13497.19|13377.19|13489.57|13369.57|10
1625731150000|2021-07-08 07:59:10|13496.3|13376.3|13504.33|13384.33|13504.33|13384.33|13496.22|13376.22|10
1625731160000|2021-07-08 07:59:20|13504.82|13384.82|13506.55|13386.55|13506.76|13386.76|13504.78|13384.78|10
1625731170000|2021-07-08 07:59:30|13506.44|13386.44|13508.34|13388.34|13508.34|13388.34|13506.28|13386.28|9
1625731180000|2021-07-08 07:59:40|13509.66|13389.66|13510.63|13390.63|13511.13|13391.13|13509.41|13389.41|10
1625731190000|2021-07-08 07:59:50|13509.68|13389.68|13511.01|13391.01|13512.21|13392.21|13509.68|13389.68|10
1625731200000|2021-07-08 08:00:00|13512.02|13392.02|13506.89|13386.89|13512.02|13392.02|13506.89|13386.89|10
1625731210000|2021-07-08 08:00:10|13505.07|13385.07|13499.59|13379.59|13505.07|13385.07|13497.82|13377.82|10
1625731220000|2021-07-08 08:00:20|13498.76|13378.76|13499.68|13379.68|13500.7|13380.7|13498.76|13378.76|10
1625731230000|2021-07-08 08:00:30|13497.7|13377.7|13491.13|13371.13|13497.7|13377.7|13491.06|13371.06|10
1625731240000|2021-07-08 08:00:40|13491.28|13371.28|13493.93|13373.93|13493.93|13373.93|13491.06|13371.06|10
1625731250000|2021-07-08 08:00:50|13493.49|13373.49|13497.42|13377.42|13498.01|13378.01|13493.49|13373.49|10
1625731260000|2021-07-08 08:01:00|13497.31|13377.31|13499.64|13379.64|13499.64|13379.64|13497.05|13377.05|10
1625731270000|2021-07-08 08:01:10|13499.88|13379.88|13507.64|13387.64|13507.64|13387.64|13499.88|13379.88|10
1625731280000|2021-07-08 08:01:20|13507.15|13387.15|13512.92|13392.92|13512.92|13392.92|13507.15|13387.15|10
1625731290000|2021-07-08 08:01:30|13513.01|13393.01|13519.43|13399.43|13519.43|13399.43|13513.01|13393.01|10
1625731300000|2021-07-08 08:01:40|13519.39|13399.39|13522.12|13402.12|13522.66|13402.66|13519.39|13399.39|10
1625731310000|2021-07-08 08:01:50|13522.01|13402.01|13522.16|13402.16|13522.72|13402.72|13521.33|13401.33|10
1625731320000|2021-07-08 08:02:00|13521.27|13401.27|13523.41|13403.41|13523.83|13403.83|13521.27|13401.27|10
1625731330000|2021-07-08 08:02:10|13523.38|13403.38|13522.76|13402.76|13523.64|13403.64|13522.14|13402.14|10
1625731340000|2021-07-08 08:02:20|13524.03|13404.03|13518.53|13398.53|13524.03|13404.03|13518.46|13398.46|10
1625731350000|2021-07-08 08:02:30|13517.7|13397.7|13512.45|13392.45|13518.31|13398.31|13512.2|13392.2|10
1625731360000|2021-07-08 08:02:40|13512.46|13392.46|13505.41|13385.41|13512.46|13392.46|13505.41|13385.41|10
1625731370000|2021-07-08 08:02:50|13504.64|13384.64|13500.48|13380.48|13504.64|13384.64|13499.83|13379.83|10
1625731380000|2021-07-08 08:03:00|13500.1|13380.1|13493.14|13373.14|13500.61|13380.61|13493.14|13373.14|9
1625731390000|2021-07-08 08:03:10|13493.68|13373.68|13498.16|13378.16|13498.16|13378.16|13492.69|13372.69|10
1625731400000|2021-07-08 08:03:20|13498.48|13378.48|13501.63|13381.63|13501.93|13381.93|13498.48|13378.48|10
1625731410000|2021-07-08 08:03:30|13501.28|13381.28|13499.74|13379.74|13502.02|13382.02|13499.6|13379.6|10
1625731420000|2021-07-08 08:03:40|13498.82|13378.82|13496.1|13376.1|13498.82|13378.82|13496.1|13376.1|10
1625731430000|2021-07-08 08:03:50|13495.95|13375.95|13490.83|13370.83|13495.95|13375.95|13490.83|13370.83|10
1625731440000|2021-07-08 08:04:00|13490.04|13370.04|13483.72|13363.72|13490.04|13370.04|13483.72|13363.72|10
1625731450000|2021-07-08 08:04:10|13483.46|13363.46|13480.83|13360.83|13483.46|13363.46|13480.83|13360.83|10
1625731460000|2021-07-08 08:04:20|13480.5|13360.5|13474.13|13354.13|13480.5|13360.5|13474.13|13354.13|10
1625731470000|2021-07-08 08:04:30|13473.26|13353.26|13469.61|13349.61|13473.46|13353.46|13469.61|13349.61|10
1625731480000|2021-07-08 08:04:40|13468.89|13348.89|13464.04|13344.04|13468.89|13348.89|13464.04|13344.04|10
1625731490000|2021-07-08 08:04:50|13464.02|13344.02|13459.63|13339.63|13464.02|13344.02|13459.5|13339.5|10
1625731500000|2021-07-08 08:05:00|13458.78|13338.78|13460.24|13340.24|13460.24|13340.24|13458.03|13338.03|10
1625731510000|2021-07-08 08:05:10|13461.45|13341.45|13464.2|13344.2|13464.35|13344.35|13461.45|13341.45|10
1625731520000|2021-07-08 08:05:20|13463.27|13343.27|13459.67|13339.67|13464.02|13344.02|13459.46|13339.46|10
1625731530000|2021-07-08 08:05:30|13458.66|13338.66|13456.15|13336.15|13458.79|13338.79|13456.15|13336.15|10
1625731540000|2021-07-08 08:05:40|13455.93|13335.93|13450.29|13330.29|13455.93|13335.93|13450.29|13330.29|10
1625731550000|2021-07-08 08:05:50|13450.46|13330.46|13450.13|13330.13|13450.5|13330.5|13449.19|13329.19|10
1625731560000|2021-07-08 08:06:00|13451.98|13331.98|13449.74|13329.74|13452.96|13332.96|13449.74|13329.74|10
1625731570000|2021-07-08 08:06:10|13449.67|13329.67|13447.56|13327.56|13449.67|13329.67|13447.56|13327.56|10
1625731580000|2021-07-08 08:06:20|13447.69|13327.69|13445.14|13325.14|13447.69|13327.69|13444.82|13324.82|10
1625731590000|2021-07-08 08:06:30|13444.68|13324.68|13442.5|13322.5|13444.68|13324.68|13442.2|13322.2|10
1625731600000|2021-07-08 08:06:40|13443.86|13323.86|13445.14|13325.14|13445.14|13325.14|13443.86|13323.86|10
1625731610000|2021-07-08 08:06:50|13445.58|13325.58|13451.52|13331.52|13451.52|13331.52|13445.58|13325.58|10
1625731620000|2021-07-08 08:07:00|13451.59|13331.59|13452|13332|13452|13332|13451.47|13331.47|10
1625731630000|2021-07-08 08:07:10|13451.82|13331.82|13453.53|13333.53|13453.76|13333.76|13451.67|13331.67|10
1625731640000|2021-07-08 08:07:20|13453.67|13333.67|13454.71|13334.71|13454.83|13334.83|13453.67|13333.67|10
1625731650000|2021-07-08 08:07:30|13454.1|13334.1|13447.88|13327.88|13454.64|13334.64|13447.88|13327.88|10
1625731660000|2021-07-08 08:07:40|13446.45|13326.45|13440.81|13320.81|13446.45|13326.45|13440.81|13320.81|10
1625731670000|2021-07-08 08:07:50|13440.82|13320.82|13433.22|13313.22|13440.82|13320.82|13433.22|13313.22|10
1625731680000|2021-07-08 08:08:00|13432.84|13312.84|13428.6|13308.6|13432.84|13312.84|13428.6|13308.6|10
1625731690000|2021-07-08 08:08:10|13427.53|13307.53|13418.72|13298.72|13427.53|13307.53|13417.75|13297.75|10
1625731700000|2021-07-08 08:08:20|13419.47|13299.47|13419.34|13299.34|13419.81|13299.81|13418.15|13298.15|10
1625731710000|2021-07-08 08:08:30|13419.49|13299.49|13422.89|13302.89|13423.24|13303.24|13419.49|13299.49|10
1625731720000|2021-07-08 08:08:40|13423.74|13303.74|13422.87|13302.87|13424.62|13304.62|13422.1|13302.1|10
1625731730000|2021-07-08 08:08:50|13422.73|13302.73|13423.39|13303.39|13423.83|13303.83|13422.73|13302.73|10
1625731740000|2021-07-08 08:09:00|13423.58|13303.58|13421.55|13301.55|13423.58|13303.58|13421.21|13301.21|10
1625731750000|2021-07-08 08:09:10|13421.57|13301.57|13418.29|13298.29|13421.67|13301.67|13417.89|13297.89|10
1625731760000|2021-07-08 08:09:20|13418.86|13298.86|13417.88|13297.88|13419.28|13299.28|13417.88|13297.88|10
1625731770000|2021-07-08 08:09:30|13418.23|13298.23|13411.1|13291.1|13418.23|13298.23|13411.1|13291.1|10
1625731780000|2021-07-08 08:09:40|13410.02|13290.02|13400.22|13280.22|13410.02|13290.02|13399.3|13279.3|10
1625731790000|2021-07-08 08:09:50|13400.05|13280.05|13399.74|13279.74|13400.94|13280.94|13399.05|13279.05|10
1625731800000|2021-07-08 08:10:00|13399.52|13279.52|13406.21|13286.21|13406.21|13286.21|13399.52|13279.52|10
1625731810000|2021-07-08 08:10:10|13406.54|13286.54|13406.89|13286.89|13407.07|13287.07|13406.03|13286.03|10
1625731820000|2021-07-08 08:10:20|13406.82|13286.82|13409.48|13289.48|13410.15|13290.15|13406.82|13286.82|10
1625731830000|2021-07-08 08:10:30|13409.22|13289.22|13401.37|13281.37|13409.22|13289.22|13401.37|13281.37|9
1625731840000|2021-07-08 08:10:40|13400.07|13280.07|13395.64|13275.64|13400.07|13280.07|13395.64|13275.64|10
1625731850000|2021-07-08 08:10:50|13395.01|13275.01|13390.52|13270.52|13395.1|13275.1|13390.52|13270.52|10
1625731860000|2021-07-08 08:11:00|13389.26|13269.26|13389.75|13269.75|13390.44|13270.44|13389.2|13269.2|10
1625731870000|2021-07-08 08:11:10|13390.71|13270.71|13392.94|13272.94|13393.09|13273.09|13390.71|13270.71|10
1625731880000|2021-07-08 08:11:20|13392.73|13272.73|13391.02|13271.02|13392.9|13272.9|13391.02|13271.02|10
1625731890000|2021-07-08 08:11:30|13391.1|13271.1|13389.71|13269.71|13391.13|13271.13|13389.71|13269.71|10
1625731900000|2021-07-08 08:11:40|13389.49|13269.49|13389.11|13269.11|13389.49|13269.49|13388.09|13268.09|9
1625731910000|2021-07-08 08:11:50|13390.74|13270.74|13399.34|13279.34|13399.34|13279.34|13390.74|13270.74|10
1625731920000|2021-07-08 08:12:00|13399.31|13279.31|13398.96|13278.96|13401.6|13281.6|13398.96|13278.96|10
1625731930000|2021-07-08 08:12:10|13399.54|13279.54|13405.43|13285.43|13405.43|13285.43|13399.41|13279.41|9
1625731940000|2021-07-08 08:12:20|13406.18|13286.18|13413.47|13293.47|13413.47|13293.47|13405.45|13285.45|10
1625731950000|2021-07-08 08:12:30|13413.81|13293.81|13417.23|13297.23|13417.23|13297.23|13413.26|13293.26|10
1625731960000|2021-07-08 08:12:40|13417.27|13297.27|13420.26|13300.26|13420.68|13300.68|13417.27|13297.27|10
1625731970000|2021-07-08 08:12:50|13421.15|13301.15|13428.95|13308.95|13429.03|13309.03|13421.15|13301.15|10
1625731980000|2021-07-08 08:13:00|13429.59|13309.59|13435.14|13315.14|13435.14|13315.14|13429.59|13309.59|10
1625731990000|2021-07-08 08:13:10|13435.75|13315.75|13439.42|13319.42|13439.55|13319.55|13435.75|13315.75|10
1625732000000|2021-07-08 08:13:20|13439.89|13319.89|13441.08|13321.08|13441.75|13321.75|13439.82|13319.82|10
1625732010000|2021-07-08 08:13:30|13441.37|13321.37|13444.7|13324.7|13444.7|13324.7|13441.37|13321.37|10
1625732020000|2021-07-08 08:13:40|13445.23|13325.23|13446.01|13326.01|13446.01|13326.01|13444.18|13324.18|9
1625732030000|2021-07-08 08:13:50|13447.4|13327.4|13453.07|13333.07|13453.07|13333.07|13447.4|13327.4|10
1625732040000|2021-07-08 08:14:00|13453.26|13333.26|13451.05|13331.05|13453.76|13333.76|13451.05|13331.05|10
1625732050000|2021-07-08 08:14:10|13450.4|13330.4|13446.92|13326.92|13450.4|13330.4|13446.92|13326.92|10
1625732060000|2021-07-08 08:14:20|13446.42|13326.42|13442.76|13322.76|13446.42|13326.42|13442.76|13322.76|10
1625732070000|2021-07-08 08:14:30|13441.38|13321.38|13433.38|13313.38|13441.38|13321.38|13432.87|13312.87|10
1625732080000|2021-07-08 08:14:40|13432.58|13312.58|13426.11|13306.11|13432.58|13312.58|13426.07|13306.07|10
1625732090000|2021-07-08 08:14:50|13427.17|13307.17|13424.63|13304.63|13427.48|13307.48|13424.63|13304.63|10
1625732100000|2021-07-08 08:15:00|13425.2|13305.2|13423.68|13303.68|13425.2|13305.2|13422.88|13302.88|10
1625732110000|2021-07-08 08:15:10|13423.46|13303.46|13426|13306|13426.7|13306.7|13423.46|13303.46|10
1625732120000|2021-07-08 08:15:20|13426.63|13306.63|13442.23|13322.23|13442.23|13322.23|13426.63|13306.63|9
1625732130000|2021-07-08 08:15:30|13442.61|13322.61|13469.23|13349.23|13469.23|13349.23|13442.61|13322.61|10
1625732140000|2021-07-08 08:15:40|13469.19|13349.19|13469.21|13349.21|13469.21|13349.21|13467.66|13347.66|10
1625732150000|2021-07-08 08:15:50|13470.18|13350.18|13470.26|13350.26|13471.42|13351.42|13469.61|13349.61|10
1625732160000|2021-07-08 08:16:00|13471.02|13351.02|13476.77|13356.77|13476.77|13356.77|13470.52|13350.52|10
1625732170000|2021-07-08 08:16:10|13477.56|13357.56|13483.55|13363.55|13483.75|13363.75|13477.56|13357.56|10
1625732180000|2021-07-08 08:16:20|13482.88|13362.88|13486.17|13366.17|13486.17|13366.17|13482.88|13362.88|10
1625732190000|2021-07-08 08:16:30|13486.54|13366.54|13490.73|13370.73|13490.73|13370.73|13486.54|13366.54|10
1625732200000|2021-07-08 08:16:40|13491.1|13371.1|13486.32|13366.32|13491.1|13371.1|13486.32|13366.32|10
1625732210000|2021-07-08 08:16:50|13485.93|13365.93|13484.08|13364.08|13486.5|13366.5|13484|13364|10
1625732220000|2021-07-08 08:17:00|13483.88|13363.88|13484.35|13364.35|13485|13365|13483.65|13363.65|10
1625732230000|2021-07-08 08:17:10|13484.12|13364.12|13476.46|13356.46|13484.12|13364.12|13476.43|13356.43|10
1625732240000|2021-07-08 08:17:20|13477.05|13357.05|13475.17|13355.17|13477.05|13357.05|13474.48|13354.48|9
1625732250000|2021-07-08 08:17:30|13475.47|13355.47|13477.56|13357.56|13477.56|13357.56|13474.59|13354.59|10
1625732260000|2021-07-08 08:17:40|13479.03|13359.03|13481.44|13361.44|13481.91|13361.91|13479.03|13359.03|10
1625732270000|2021-07-08 08:17:50|13481.76|13361.76|13474.76|13354.76|13481.76|13361.76|13474.76|13354.76|10
1625732280000|2021-07-08 08:18:00|13474.36|13354.36|13471.53|13351.53|13474.36|13354.36|13470.66|13350.66|10
1625732290000|2021-07-08 08:18:10|13472.08|13352.08|13475.63|13355.63|13476.06|13356.06|13472.05|13352.05|10
1625732300000|2021-07-08 08:18:20|13475.3|13355.3|13477.1|13357.1|13477.91|13357.91|13474.59|13354.59|10
1625732310000|2021-07-08 08:18:30|13477.6|13357.6|13479.68|13359.68|13479.68|13359.68|13477.6|13357.6|10
1625732320000|2021-07-08 08:18:40|13479.6|13359.6|13476.22|13356.22|13479.78|13359.78|13476.16|13356.16|10
1625732330000|2021-07-08 08:18:50|13477.18|13357.18|13479.91|13359.91|13479.91|13359.91|13477.16|13357.16|10
1625732340000|2021-07-08 08:19:00|13479.99|13359.99|13480.68|13360.68|13480.8|13360.8|13479.99|13359.99|10
1625732350000|2021-07-08 08:19:10|13480.81|13360.81|13482.43|13362.43|13482.43|13362.43|13479.92|13359.92|9
1625732360000|2021-07-08 08:19:20|13482.46|13362.46|13481.74|13361.74|13482.46|13362.46|13481.35|13361.35|8
1625732370000|2021-07-08 08:19:30|13482.05|13362.05|13484.91|13364.91|13485.04|13365.04|13481.96|13361.96|10
1625732380000|2021-07-08 08:19:40|13485.44|13365.44|13485.26|13365.26|13485.44|13365.44|13483.39|13363.39|10
1625732390000|2021-07-08 08:19:50|13485.84|13365.84|13484.1|13364.1|13486.49|13366.49|13484.1|13364.1|10
1625732400000|2021-07-08 08:20:00|13483.64|13363.64|13483.2|13363.2|13483.64|13363.64|13482.39|13362.39|10
1625732410000|2021-07-08 08:20:10|13483.23|13363.23|13484.34|13364.34|13484.34|13364.34|13483.23|13363.23|10
1625732420000|2021-07-08 08:20:20|13484.35|13364.35|13485.66|13365.66|13486.47|13366.47|13484.35|13364.35|10
1625732430000|2021-07-08 08:20:30|13485.91|13365.91|13486.4|13366.4|13486.4|13366.4|13485.19|13365.19|10
1625732440000|2021-07-08 08:20:40|13486.2|13366.2|13487.59|13367.59|13487.97|13367.97|13485.68|13365.68|9
1625732450000|2021-07-08 08:20:50|13487.49|13367.49|13488.78|13368.78|13489.43|13369.43|13486.81|13366.81|10
1625732460000|2021-07-08 08:21:00|13489.31|13369.31|13489.31|13369.31|13489.45|13369.45|13489.13|13369.13|10
1625732470000|2021-07-08 08:21:10|13489.53|13369.53|13487.48|13367.48|13489.59|13369.59|13487.48|13367.48|10
1625732480000|2021-07-08 08:21:20|13486.9|13366.9|13487.38|13367.38|13487.38|13367.38|13486.02|13366.02|9
1625732490000|2021-07-08 08:21:30|13487.16|13367.16|13488.02|13368.02|13488.9|13368.9|13487.16|13367.16|10
1625732500000|2021-07-08 08:21:40|13487.32|13367.32|13486.94|13366.94|13487.32|13367.32|13486.1|13366.1|10
1625732510000|2021-07-08 08:21:50|13487.15|13367.15|13488.55|13368.55|13488.55|13368.55|13487.15|13367.15|9
1625732520000|2021-07-08 08:22:00|13488.67|13368.67|13489.51|13369.51|13489.51|13369.51|13487.78|13367.78|10
1625732530000|2021-07-08 08:22:10|13489.4|13369.4|13489.12|13369.12|13489.92|13369.92|13489.06|13369.06|9
1625732540000|2021-07-08 08:22:20|13489.07|13369.07|13491.07|13371.07|13491.66|13371.66|13488.81|13368.81|10
1625732550000|2021-07-08 08:22:30|13491.64|13371.64|13491.23|13371.23|13492.52|13372.52|13491.23|13371.23|10
1625732560000|2021-07-08 08:22:40|13491.09|13371.09|13491.98|13371.98|13491.98|13371.98|13489.76|13369.76|10
1625732570000|2021-07-08 08:22:50|13492.07|13372.07|13494.48|13374.48|13494.48|13374.48|13492.07|13372.07|10
1625732580000|2021-07-08 08:23:00|13494.66|13374.66|13496.29|13376.29|13496.34|13376.34|13494.66|13374.66|10
1625732590000|2021-07-08 08:23:10|13496.03|13376.03|13490.57|13370.57|13496.03|13376.03|13490.57|13370.57|10
1625732600000|2021-07-08 08:23:20|13490.33|13370.33|13487.47|13367.47|13490.33|13370.33|13487.07|13367.07|10
1625732610000|2021-07-08 08:23:30|13487.63|13367.63|13489.86|13369.86|13489.86|13369.86|13487.61|13367.61|9
1625732620000|2021-07-08 08:23:40|13490.31|13370.31|13491.49|13371.49|13491.6|13371.6|13489.88|13369.88|10
1625732630000|2021-07-08 08:23:50|13491.16|13371.16|13489.09|13369.09|13491.16|13371.16|13489.04|13369.04|10
1625732640000|2021-07-08 08:24:00|13488.65|13368.65|13485.09|13365.09|13488.65|13368.65|13485.09|13365.09|10
1625732650000|2021-07-08 08:24:10|13485.88|13365.88|13483.23|13363.23|13486.27|13366.27|13483.23|13363.23|10
1625732660000|2021-07-08 08:24:20|13483.16|13363.16|13478.9|13358.9|13483.16|13363.16|13478.9|13358.9|9
1625732670000|2021-07-08 08:24:30|13479.01|13359.01|13474.91|13354.91|13479.01|13359.01|13474.91|13354.91|10
1625732680000|2021-07-08 08:24:40|13474.86|13354.86|13470.58|13350.58|13474.86|13354.86|13470.57|13350.57|10
1625732690000|2021-07-08 08:24:50|13471.35|13351.35|13471.94|13351.94|13471.94|13351.94|13471.09|13351.09|10
1625732700000|2021-07-08 08:25:00|13472.09|13352.09|13477.57|13357.57|13478.11|13358.11|13471.94|13351.94|10
1625732710000|2021-07-08 08:25:10|13478.05|13358.05|13479.11|13359.11|13479.85|13359.85|13478.05|13358.05|10
1625732720000|2021-07-08 08:25:20|13479.39|13359.39|13482.14|13362.14|13482.9|13362.9|13479.39|13359.39|10
1625732730000|2021-07-08 08:25:30|13482.1|13362.1|13479.4|13359.4|13482.1|13362.1|13479.1|13359.1|10
1625732740000|2021-07-08 08:25:40|13479.98|13359.98|13478.04|13358.04|13479.98|13359.98|13478.04|13358.04|10
1625732750000|2021-07-08 08:25:50|13478.35|13358.35|13474.5|13354.5|13478.35|13358.35|13474.42|13354.42|10
1625732760000|2021-07-08 08:26:00|13474.47|13354.47|13474.32|13354.32|13474.66|13354.66|13474.32|13354.32|10
1625732770000|2021-07-08 08:26:10|13474.22|13354.22|13474.06|13354.06|13475.54|13355.54|13474.06|13354.06|10
1625732780000|2021-07-08 08:26:20|13474.11|13354.11|13473.71|13353.71|13475.01|13355.01|13473.51|13353.51|9
1625732790000|2021-07-08 08:26:30|13473.34|13353.34|13466.5|13346.5|13473.34|13353.34|13466.5|13346.5|10
1625732800000|2021-07-08 08:26:40|13466.24|13346.24|13460.91|13340.91|13466.42|13346.42|13460.91|13340.91|10
1625732810000|2021-07-08 08:26:50|13461.21|13341.21|13461|13341|13461.62|13341.62|13461|13341|10
1625732820000|2021-07-08 08:27:00|13460.21|13340.21|13459.67|13339.67|13460.47|13340.47|13459.19|13339.19|10
1625732830000|2021-07-08 08:27:10|13459.56|13339.56|13459.62|13339.62|13460.03|13340.03|13459.56|13339.56|10
1625732840000|2021-07-08 08:27:20|13458.52|13338.52|13455.52|13335.52|13458.52|13338.52|13455.52|13335.52|10
1625732850000|2021-07-08 08:27:30|13455.51|13335.51|13453.74|13333.74|13455.51|13335.51|13453.74|13333.74|10
1625732860000|2021-07-08 08:27:40|13450.19|13330.19|13448.49|13328.49|13450.39|13330.39|13448.49|13328.49|10
1625732870000|2021-07-08 08:27:50|13448.54|13328.54|13452.11|13332.11|13452.73|13332.73|13448.54|13328.54|9
1625732880000|2021-07-08 08:28:00|13452.25|13332.25|13450.97|13330.97|13453.17|13333.17|13450.97|13330.97|10
1625732890000|2021-07-08 08:28:10|13450.84|13330.84|13450.11|13330.11|13450.84|13330.84|13449.16|13329.16|10
1625732900000|2021-07-08 08:28:20|13449.92|13329.92|13449.5|13329.5|13450.06|13330.06|13449.01|13329.01|10
1625732910000|2021-07-08 08:28:30|13449.13|13329.13|13442.47|13322.47|13449.13|13329.13|13442.47|13322.47|10
1625732920000|2021-07-08 08:28:40|13443.54|13323.54|13440.95|13320.95|13443.54|13323.54|13440.6|13320.6|10
1625732930000|2021-07-08 08:28:50|13441.85|13321.85|13440.95|13320.95|13442.2|13322.2|13440.95|13320.95|10
1625732940000|2021-07-08 08:29:00|13440.98|13320.98|13441.13|13321.13|13441.13|13321.13|13440.43|13320.43|10
1625732950000|2021-07-08 08:29:10|13441.12|13321.12|13443.95|13323.95|13443.95|13323.95|13441.12|13321.12|10
1625732960000|2021-07-08 08:29:20|13444.04|13324.04|13444.22|13324.22|13444.92|13324.92|13443.98|13323.98|10
1625732970000|2021-07-08 08:29:30|13444.05|13324.05|13443.6|13323.6|13445.67|13325.67|13443.56|13323.56|8
1625732980000|2021-07-08 08:29:40|13443.63|13323.63|13444.31|13324.31|13444.92|13324.92|13443.43|13323.43|9
1625732990000|2021-07-08 08:29:50|13444.23|13324.23|13441.67|13321.67|13444.23|13324.23|13441.57|13321.57|8
1625733000000|2021-07-08 08:30:00|13441.48|13321.48|13445.02|13325.02|13445.02|13325.02|13441.48|13321.48|10
1625733010000|2021-07-08 08:30:10|13445.58|13325.58|13454.99|13334.99|13454.99|13334.99|13445.58|13325.58|10
1625733020000|2021-07-08 08:30:20|13455.77|13335.77|13464.37|13344.37|13464.37|13344.37|13455.77|13335.77|10
1625733030000|2021-07-08 08:30:30|13464.15|13344.15|13463.5|13343.5|13466.58|13346.58|13463.42|13343.42|9
1625733040000|2021-07-08 08:30:40|13463.59|13343.59|13457.71|13337.71|13463.59|13343.59|13457.71|13337.71|10
1625733050000|2021-07-08 08:30:50|13457.82|13337.82|13457.95|13337.95|13457.95|13337.95|13456.43|13336.43|10
1625733060000|2021-07-08 08:31:00|13457.91|13337.91|13457.58|13337.58|13458.4|13338.4|13457.15|13337.15|9
1625733070000|2021-07-08 08:31:10|13457.69|13337.69|13459.62|13339.62|13460.99|13340.99|13457.69|13337.69|10
1625733080000|2021-07-08 08:31:20|13459.69|13339.69|13463|13343|13463.18|13343.18|13459.69|13339.69|10
1625733090000|2021-07-08 08:31:30|13463.32|13343.32|13467.79|13347.79|13468.16|13348.16|13463.32|13343.32|9
1625733100000|2021-07-08 08:31:40|13467.81|13347.81|13472.53|13352.53|13472.53|13352.53|13467.81|13347.81|10
1625733110000|2021-07-08 08:31:50|13472.99|13352.99|13478|13358|13478|13358|13472.99|13352.99|10
1625733120000|2021-07-08 08:32:00|13477.95|13357.95|13477.88|13357.88|13477.95|13357.95|13476.62|13356.62|10
1625733130000|2021-07-08 08:32:10|13477|13357|13476.12|13356.12|13477.42|13357.42|13476.05|13356.05|10
1625733140000|2021-07-08 08:32:20|13476.21|13356.21|13476.46|13356.46|13476.75|13356.75|13475.97|13355.97|10
1625733150000|2021-07-08 08:32:30|13476.45|13356.45|13477.68|13357.68|13477.68|13357.68|13474.85|13354.85|10
1625733160000|2021-07-08 08:32:40|13478.13|13358.13|13481.21|13361.21|13481.21|13361.21|13478.13|13358.13|10
1625733170000|2021-07-08 08:32:50|13481.76|13361.76|13481.57|13361.57|13482.61|13362.61|13481.57|13361.57|10
1625733180000|2021-07-08 08:33:00|13482.08|13362.08|13483.14|13363.14|13483.2|13363.2|13482.08|13362.08|9
1625733190000|2021-07-08 08:33:10|13483.5|13363.5|13483.09|13363.09|13483.52|13363.52|13482.64|13362.64|10
1625733200000|2021-07-08 08:33:20|13482.72|13362.72|13482.97|13362.97|13482.97|13362.97|13482.17|13362.17|10
1625733210000|2021-07-08 08:33:30|13482.15|13362.15|13485.84|13365.84|13485.84|13365.84|13482.15|13362.15|10
1625733220000|2021-07-08 08:33:40|13486.42|13366.42|13494.75|13374.75|13494.83|13374.83|13486.42|13366.42|10
1625733230000|2021-07-08 08:33:50|13494.85|13374.85|13495.37|13375.37|13496.71|13376.71|13494.85|13374.85|10
1625733240000|2021-07-08 08:34:00|13495.25|13375.25|13494.81|13374.81|13495.25|13375.25|13494.24|13374.24|10
1625733250000|2021-07-08 08:34:10|13494.59|13374.59|13495.82|13375.82|13495.82|13375.82|13494.59|13374.59|10
1625733260000|2021-07-08 08:34:20|13495.06|13375.06|13493.19|13373.19|13497.98|13377.98|13493.19|13373.19|10
1625733270000|2021-07-08 08:34:30|13492.88|13372.88|13489.97|13369.97|13493.24|13373.24|13489.97|13369.97|10
1625733280000|2021-07-08 08:34:40|13489.74|13369.74|13489.06|13369.06|13489.74|13369.74|13488.26|13368.26|10
1625733290000|2021-07-08 08:34:50|13489.03|13369.03|13485.54|13365.54|13489.03|13369.03|13485.54|13365.54|10
1625733300000|2021-07-08 08:35:00|13484.9|13364.9|13483.45|13363.45|13484.9|13364.9|13483.01|13363.01|9
1625733310000|2021-07-08 08:35:10|13482.61|13362.61|13479.96|13359.96|13482.61|13362.61|13479.96|13359.96|10
1625733320000|2021-07-08 08:35:20|13480|13360|13478.84|13358.84|13480|13360|13477.68|13357.68|10
1625733330000|2021-07-08 08:35:30|13478.27|13358.27|13477.09|13357.09|13478.37|13358.37|13476.86|13356.86|9
1625733340000|2021-07-08 08:35:40|13476.77|13356.77|13472.6|13352.6|13476.77|13356.77|13472.6|13352.6|10
1625733350000|2021-07-08 08:35:50|13472.38|13352.38|13470.66|13350.66|13472.6|13352.6|13470.66|13350.66|9
1625733360000|2021-07-08 08:36:00|13469.52|13349.52|13467.43|13347.43|13469.52|13349.52|13466.07|13346.07|9
1625733370000|2021-07-08 08:36:10|13466.32|13346.32|13458.28|13338.28|13466.32|13346.32|13458.28|13338.28|10
1625733380000|2021-07-08 08:36:20|13458.47|13338.47|13460.31|13340.31|13460.52|13340.52|13458.47|13338.47|10
1625733390000|2021-07-08 08:36:30|13458.68|13338.68|13449.33|13329.33|13458.87|13338.87|13449.33|13329.33|10
1625733400000|2021-07-08 08:36:40|13447.94|13327.94|13447.48|13327.48|13448.74|13328.74|13447.48|13327.48|10
1625733410000|2021-07-08 08:36:50|13448.04|13328.04|13442.46|13322.46|13448.04|13328.04|13442.09|13322.09|10
1625733420000|2021-07-08 08:37:00|13442.09|13322.09|13436.84|13316.84|13442.09|13322.09|13436.84|13316.84|10
1625733430000|2021-07-08 08:37:10|13436.97|13316.97|13438.17|13318.17|13438.17|13318.17|13436.93|13316.93|9
1625733440000|2021-07-08 08:37:20|13438.83|13318.83|13440.49|13320.49|13440.74|13320.74|13438.68|13318.68|10
1625733450000|2021-07-08 08:37:30|13440.66|13320.66|13444.14|13324.14|13444.16|13324.16|13440.66|13320.66|10
1625733460000|2021-07-08 08:37:40|13444.44|13324.44|13442.51|13322.51|13444.44|13324.44|13442.33|13322.33|10
1625733470000|2021-07-08 08:37:50|13443.19|13323.19|13444.13|13324.13|13444.54|13324.54|13443.19|13323.19|10
1625733480000|2021-07-08 08:38:00|13444.02|13324.02|13442.12|13322.12|13444.31|13324.31|13441.49|13321.49|10
1625733490000|2021-07-08 08:38:10|13442.52|13322.52|13442.7|13322.7|13442.99|13322.99|13442.41|13322.41|10
1625733500000|2021-07-08 08:38:20|13442.99|13322.99|13444.82|13324.82|13445.72|13325.72|13442.99|13322.99|10
1625733510000|2021-07-08 08:38:30|13445|13325|13447.26|13327.26|13447.36|13327.36|13445|13325|10
1625733520000|2021-07-08 08:38:40|13447.01|13327.01|13447.51|13327.51|13447.81|13327.81|13446.61|13326.61|10
1625733530000|2021-07-08 08:38:50|13447.23|13327.23|13446.83|13326.83|13447.59|13327.59|13445.85|13325.85|9
1625733540000|2021-07-08 08:39:00|13447.17|13327.17|13446.81|13326.81|13447.69|13327.69|13446.61|13326.61|10
1625733550000|2021-07-08 08:39:10|13446.99|13326.99|13445.81|13325.81|13446.99|13326.99|13445.53|13325.53|10
1625733560000|2021-07-08 08:39:20|13445.68|13325.68|13444.57|13324.57|13446.4|13326.4|13444.57|13324.57|10
1625733570000|2021-07-08 08:39:30|13444.56|13324.56|13439.48|13319.48|13444.56|13324.56|13439.48|13319.48|10
1625733580000|2021-07-08 08:39:40|13439.86|13319.86|13435.05|13315.05|13439.86|13319.86|13435.05|13315.05|9
1625733590000|2021-07-08 08:39:50|13434.09|13314.09|13433.64|13313.64|13434.49|13314.49|13432.47|13312.47|9
1625733600000|2021-07-08 08:40:00|13434.16|13314.16|13436.1|13316.1|13437.2|13317.2|13434.16|13314.16|10
1625733610000|2021-07-08 08:40:10|13436.08|13316.08|13435.13|13315.13|13436.08|13316.08|13433.94|13313.94|9
1625733620000|2021-07-08 08:40:20|13435.1|13315.1|13437.81|13317.81|13437.81|13317.81|13435.1|13315.1|10
1625733630000|2021-07-08 08:40:30|13437.93|13317.93|13438.88|13318.88|13438.88|13318.88|13436.83|13316.83|10
1625733640000|2021-07-08 08:40:40|13439.11|13319.11|13442.05|13322.05|13442.05|13322.05|13439.11|13319.11|10
1625733650000|2021-07-08 08:40:50|13442.12|13322.12|13444.02|13324.02|13444.03|13324.03|13442.12|13322.12|10
1625733660000|2021-07-08 08:41:00|13445.39|13325.39|13452.63|13332.63|13452.63|13332.63|13445.39|13325.39|10
1625733670000|2021-07-08 08:41:10|13452.75|13332.75|13455.37|13335.37|13455.44|13335.44|13452.72|13332.72|10
1625733680000|2021-07-08 08:41:20|13455.27|13335.27|13456.65|13336.65|13456.65|13336.65|13454.81|13334.81|9
1625733690000|2021-07-08 08:41:30|13456.61|13336.61|13458.76|13338.76|13459.11|13339.11|13456.61|13336.61|10
1625733700000|2021-07-08 08:41:40|13458.78|13338.78|13458.68|13338.68|13459.29|13339.29|13458.33|13338.33|9
1625733710000|2021-07-08 08:41:50|13458.31|13338.31|13459.63|13339.63|13459.63|13339.63|13458.25|13338.25|9
1625733720000|2021-07-08 08:42:00|13460.04|13340.04|13462.77|13342.77|13462.77|13342.77|13459.91|13339.91|8
1625733730000|2021-07-08 08:42:10|13463.36|13343.36|13462.56|13342.56|13463.43|13343.43|13461.94|13341.94|10
1625733740000|2021-07-08 08:42:20|13462.64|13342.64|13466.54|13346.54|13466.54|13346.54|13462.64|13342.64|10
1625733750000|2021-07-08 08:42:30|13466.37|13346.37|13465.87|13345.87|13466.37|13346.37|13464.93|13344.93|10
1625733760000|2021-07-08 08:42:40|13468.32|13348.32|13471.98|13351.98|13472.66|13352.66|13468.32|13348.32|10
1625733770000|2021-07-08 08:42:50|13472.18|13352.18|13471.17|13351.17|13473.21|13353.21|13470.82|13350.82|10
1625733780000|2021-07-08 08:43:00|13471.16|13351.16|13472.85|13352.85|13472.85|13352.85|13471|13351|10
1625733790000|2021-07-08 08:43:10|13472.27|13352.27|13471.31|13351.31|13472.27|13352.27|13470.83|13350.83|10
1625733800000|2021-07-08 08:43:20|13471.38|13351.38|13472.37|13352.37|13472.74|13352.74|13470.96|13350.96|10
1625733810000|2021-07-08 08:43:30|13472.78|13352.78|13473.58|13353.58|13473.61|13353.61|13472.16|13352.16|10
1625733820000|2021-07-08 08:43:40|13473.67|13353.67|13471.76|13351.76|13473.93|13353.93|13471.45|13351.45|10
1625733830000|2021-07-08 08:43:50|13471.79|13351.79|13468.51|13348.51|13471.79|13351.79|13468.51|13348.51|10
1625733840000|2021-07-08 08:44:00|13468.67|13348.67|13468.25|13348.25|13469.85|13349.85|13468.25|13348.25|10
1625733850000|2021-07-08 08:44:10|13467.77|13347.77|13466.37|13346.37|13468.27|13348.27|13466.01|13346.01|10
1625733860000|2021-07-08 08:44:20|13466.47|13346.47|13466.78|13346.78|13466.78|13346.78|13466.07|13346.07|10
1625733870000|2021-07-08 08:44:30|13466.08|13346.08|13466.92|13346.92|13466.92|13346.92|13466.06|13346.06|10
1625733880000|2021-07-08 08:44:40|13466.72|13346.72|13467.71|13347.71|13467.71|13347.71|13466.2|13346.2|9
1625733890000|2021-07-08 08:44:50|13467.87|13347.87|13468.66|13348.66|13468.66|13348.66|13467.23|13347.23|10
1625733900000|2021-07-08 08:45:00|13469.71|13349.71|13469.41|13349.41|13471.23|13351.23|13469.41|13349.41|9
1625733910000|2021-07-08 08:45:10|13469.7|13349.7|13469.88|13349.88|13469.89|13349.89|13469.27|13349.27|10
1625733920000|2021-07-08 08:45:20|13469.77|13349.77|13470.87|13350.87|13471.4|13351.4|13469.77|13349.77|10
1625733930000|2021-07-08 08:45:30|13470.27|13350.27|13466.36|13346.36|13470.27|13350.27|13466.36|13346.36|9
1625733940000|2021-07-08 08:45:40|13466.08|13346.08|13464.35|13344.35|13466.22|13346.22|13463.28|13343.28|9
1625733950000|2021-07-08 08:45:50|13464.37|13344.37|13462.51|13342.51|13464.84|13344.84|13462.51|13342.51|9
1625733960000|2021-07-08 08:46:00|13462.55|13342.55|13459.87|13339.87|13462.55|13342.55|13459.87|13339.87|10
1625733970000|2021-07-08 08:46:10|13459.38|13339.38|13458.12|13338.12|13459.63|13339.63|13458.12|13338.12|9
1625733980000|2021-07-08 08:46:20|13457.19|13337.19|13457.36|13337.36|13457.36|13337.36|13456.28|13336.28|10
1625733990000|2021-07-08 08:46:30|13457.24|13337.24|13457.99|13337.99|13457.99|13337.99|13456.37|13336.37|9
1625734000000|2021-07-08 08:46:40|13459.15|13339.15|13459.63|13339.63|13460.04|13340.04|13458.06|13338.06|10
1625734010000|2021-07-08 08:46:50|13459.72|13339.72|13459.82|13339.82|13459.82|13339.82|13458.23|13338.23|9
1625734020000|2021-07-08 08:47:00|13459.85|13339.85|13462.14|13342.14|13462.15|13342.15|13459.85|13339.85|9
1625734030000|2021-07-08 08:47:10|13462.87|13342.87|13467.38|13347.38|13467.38|13347.38|13462.3|13342.3|10
1625734040000|2021-07-08 08:47:20|13467.82|13347.82|13466.89|13346.89|13468|13348|13466.89|13346.89|10
1625734050000|2021-07-08 08:47:30|13466.77|13346.77|13463.49|13343.49|13466.77|13346.77|13463.44|13343.44|10
1625734060000|2021-07-08 08:47:40|13462.73|13342.73|13460.71|13340.71|13462.73|13342.73|13460.04|13340.04|10
1625734070000|2021-07-08 08:47:50|13461.16|13341.16|13461.36|13341.36|13461.58|13341.58|13461.09|13341.09|10
1625734080000|2021-07-08 08:48:00|13461.56|13341.56|13461.29|13341.29|13461.57|13341.57|13461.23|13341.23|9
1625734090000|2021-07-08 08:48:10|13461.33|13341.33|13458.94|13338.94|13461.67|13341.67|13458.94|13338.94|10
1625734100000|2021-07-08 08:48:20|13458.85|13338.85|13453.57|13333.57|13458.85|13338.85|13453.57|13333.57|9
1625734110000|2021-07-08 08:48:30|13452.97|13332.97|13448.45|13328.45|13453.1|13333.1|13448.45|13328.45|10
1625734120000|2021-07-08 08:48:40|13448.41|13328.41|13449.08|13329.08|13449.08|13329.08|13447.86|13327.86|10
1625734130000|2021-07-08 08:48:50|13449.22|13329.22|13450.98|13330.98|13451.06|13331.06|13448.96|13328.96|10
1625734140000|2021-07-08 08:49:00|13450.78|13330.78|13449.9|13329.9|13450.78|13330.78|13449.43|13329.43|9
1625734150000|2021-07-08 08:49:10|13449.91|13329.91|13451.31|13331.31|13451.37|13331.37|13449.91|13329.91|9
1625734160000|2021-07-08 08:49:20|13451.35|13331.35|13450.66|13330.66|13451.35|13331.35|13450.66|13330.66|8
1625734170000|2021-07-08 08:49:30|13450.27|13330.27|13447.57|13327.57|13450.27|13330.27|13447.57|13327.57|10
1625734180000|2021-07-08 08:49:40|13447.09|13327.09|13447.58|13327.58|13447.6|13327.6|13446.6|13326.6|10
1625734190000|2021-07-08 08:49:50|13447.4|13327.4|13448.48|13328.48|13448.48|13328.48|13447.38|13327.38|9
1625734200000|2021-07-08 08:50:00|13449.31|13329.31|13449.97|13329.97|13450.15|13330.15|13449.26|13329.26|10
1625734210000|2021-07-08 08:50:10|13449.82|13329.82|13450.7|13330.7|13450.7|13330.7|13449.74|13329.74|10
1625734220000|2021-07-08 08:50:20|13450.69|13330.69|13456.54|13336.54|13456.54|13336.54|13450.69|13330.69|10
1625734230000|2021-07-08 08:50:30|13456.31|13336.31|13461.4|13341.4|13461.4|13341.4|13456.23|13336.23|9
1625734240000|2021-07-08 08:50:40|13461.61|13341.61|13464.21|13344.21|13464.63|13344.63|13461.61|13341.61|10
1625734250000|2021-07-08 08:50:50|13465.66|13345.66|13470.93|13350.93|13471.24|13351.24|13465.66|13345.66|10
1625734260000|2021-07-08 08:51:00|13471.21|13351.21|13475.24|13355.24|13475.24|13355.24|13471.21|13351.21|10
1625734270000|2021-07-08 08:51:10|13475.86|13355.86|13475.69|13355.69|13476.44|13356.44|13475.69|13355.69|10
1625734280000|2021-07-08 08:51:20|13475.84|13355.84|13478.69|13358.69|13478.69|13358.69|13475.41|13355.41|10
1625734290000|2021-07-08 08:51:30|13478.8|13358.8|13481.44|13361.44|13481.53|13361.53|13478.61|13358.61|9
1625734300000|2021-07-08 08:51:40|13481.49|13361.49|13481.86|13361.86|13482.67|13362.67|13481.49|13361.49|9
1625734310000|2021-07-08 08:51:50|13481.76|13361.76|13483.21|13363.21|13483.78|13363.78|13480.7|13360.7|10
1625734320000|2021-07-08 08:52:00|13482.32|13362.32|13487.85|13367.85|13487.85|13367.85|13481.48|13361.48|10
1625734330000|2021-07-08 08:52:10|13488.04|13368.04|13494.06|13374.06|13494.06|13374.06|13488.04|13368.04|10
1625734340000|2021-07-08 08:52:20|13495.07|13375.07|13499.44|13379.44|13499.44|13379.44|13495.07|13375.07|10
1625734350000|2021-07-08 08:52:30|13499.39|13379.39|13503.4|13383.4|13503.4|13383.4|13499.39|13379.39|10
1625734360000|2021-07-08 08:52:40|13503|13383|13507.22|13387.22|13507.22|13387.22|13502.35|13382.35|10
1625734370000|2021-07-08 08:52:50|13507.96|13387.96|13512.28|13392.28|13512.28|13392.28|13507.96|13387.96|10
1625734380000|2021-07-08 08:53:00|13513.06|13393.06|13513.33|13393.33|13513.47|13393.47|13511.56|13391.56|10
1625734390000|2021-07-08 08:53:10|13513.1|13393.1|13509.21|13389.21|13513.1|13393.1|13507.82|13387.82|10
1625734400000|2021-07-08 08:53:20|13509.98|13389.98|13509.65|13389.65|13510.39|13390.39|13509.48|13389.48|10
1625734410000|2021-07-08 08:53:30|13509.66|13389.66|13510.68|13390.68|13510.68|13390.68|13509.66|13389.66|10
1625734420000|2021-07-08 08:53:40|13510.41|13390.41|13510.81|13390.81|13510.99|13390.99|13509.8|13389.8|9
1625734430000|2021-07-08 08:53:50|13511.05|13391.05|13513.29|13393.29|13513.29|13393.29|13511.05|13391.05|9
1625734440000|2021-07-08 08:54:00|13513.02|13393.02|13515.42|13395.42|13515.42|13395.42|13512.72|13392.72|9
1625734450000|2021-07-08 08:54:10|13515.47|13395.47|13511.27|13391.27|13515.47|13395.47|13511.27|13391.27|10
1625734460000|2021-07-08 08:54:20|13511.01|13391.01|13513.16|13393.16|13513.16|13393.16|13510.48|13390.48|10
1625734470000|2021-07-08 08:54:30|13512.97|13392.97|13519.52|13399.52|13519.92|13399.92|13512.97|13392.97|10
1625734480000|2021-07-08 08:54:40|13519.5|13399.5|13522.32|13402.32|13522.32|13402.32|13519.5|13399.5|10
1625734490000|2021-07-08 08:54:50|13522.27|13402.27|13521.1|13401.1|13522.85|13402.85|13521.06|13401.06|10
1625734500000|2021-07-08 08:55:00|13521.67|13401.67|13522.75|13402.75|13522.79|13402.79|13521.56|13401.56|10
1625734510000|2021-07-08 08:55:10|13523.5|13403.5|13525.47|13405.47|13525.61|13405.61|13523.1|13403.1|10
1625734520000|2021-07-08 08:55:20|13525.69|13405.69|13521.89|13401.89|13525.96|13405.96|13521.89|13401.89|10
1625734530000|2021-07-08 08:55:30|13521.82|13401.82|13521.52|13401.52|13521.99|13401.99|13520.6|13400.6|10
1625734540000|2021-07-08 08:55:40|13521.96|13401.96|13523.33|13403.33|13523.69|13403.69|13521.72|13401.72|10
1625734550000|2021-07-08 08:55:50|13523.57|13403.57|13523.12|13403.12|13523.57|13403.57|13522.35|13402.35|9
1625734560000|2021-07-08 08:56:00|13523.65|13403.65|13523.75|13403.75|13524.06|13404.06|13523.65|13403.65|9
1625734570000|2021-07-08 08:56:10|13524.05|13404.05|13522.39|13402.39|13524.05|13404.05|13522.06|13402.06|10
1625734580000|2021-07-08 08:56:20|13522.22|13402.22|13522.44|13402.44|13523|13403|13522.22|13402.22|10
1625734590000|2021-07-08 08:56:30|13522.3|13402.3|13522.2|13402.2|13523.76|13403.76|13521.68|13401.68|10
1625734600000|2021-07-08 08:56:40|13521.97|13401.97|13521.32|13401.32|13522.38|13402.38|13520.91|13400.91|10
1625734610000|2021-07-08 08:56:50|13521.16|13401.16|13520.27|13400.27|13521.4|13401.4|13519.67|13399.67|10
1625734620000|2021-07-08 08:57:00|13520.2|13400.2|13520.94|13400.94|13521.02|13401.02|13519.95|13399.95|9
1625734630000|2021-07-08 08:57:10|13521.26|13401.26|13523.66|13403.66|13523.66|13403.66|13521.06|13401.06|10
1625734640000|2021-07-08 08:57:20|13525.76|13405.76|13526.56|13406.56|13529.45|13409.45|13525.76|13405.76|10
1625734650000|2021-07-08 08:57:30|13525.78|13405.78|13520.92|13400.92|13525.78|13405.78|13520.92|13400.92|9
1625734660000|2021-07-08 08:57:40|13520.77|13400.77|13520.54|13400.54|13521.1|13401.1|13520.4|13400.4|10
1625734670000|2021-07-08 08:57:50|13520.47|13400.47|13519.48|13399.48|13520.47|13400.47|13519.2|13399.2|9
1625734680000|2021-07-08 08:58:00|13519.61|13399.61|13520.2|13400.2|13520.34|13400.34|13519.04|13399.04|10
1625734690000|2021-07-08 08:58:10|13520.54|13400.54|13520.06|13400.06|13520.9|13400.9|13520.06|13400.06|8
1625734700000|2021-07-08 08:58:20|13520.16|13400.16|13519.12|13399.12|13520.48|13400.48|13519.06|13399.06|10
1625734710000|2021-07-08 08:58:30|13519.05|13399.05|13519.92|13399.92|13520|13400|13519.05|13399.05|10
1625734720000|2021-07-08 08:58:40|13520.04|13400.04|13525.98|13405.98|13525.98|13405.98|13520.04|13400.04|10
1625734730000|2021-07-08 08:58:50|13526.36|13406.36|13540.81|13420.81|13540.81|13420.81|13525.84|13405.84|10
1625734740000|2021-07-08 08:59:00|13542.22|13422.22|13550.43|13430.43|13551.41|13431.41|13542.22|13422.22|10
1625734750000|2021-07-08 08:59:10|13549.22|13429.22|13547.64|13427.64|13549.22|13429.22|13546.94|13426.94|10
1625734760000|2021-07-08 08:59:20|13546.74|13426.74|13546.2|13426.2|13547.47|13427.47|13545.84|13425.84|10
1625734770000|2021-07-08 08:59:30|13548.28|13428.28|13549.67|13429.67|13549.99|13429.99|13547.15|13427.15|10
1625734780000|2021-07-08 08:59:40|13549.91|13429.91|13549.22|13429.22|13549.91|13429.91|13548|13428|10
1625734790000|2021-07-08 08:59:50|13549.52|13429.52|13548.93|13428.93|13549.68|13429.68|13548.8|13428.8|10
1625734800000|2021-07-08 09:00:00|13548.75|13428.75|13549.67|13429.67|13549.67|13429.67|13548.75|13428.75|10
1625734810000|2021-07-08 09:00:10|13549.73|13429.73|13549.61|13429.61|13549.73|13429.73|13548.05|13428.05|10
1625734820000|2021-07-08 09:00:20|13549.91|13429.91|13547.27|13427.27|13549.91|13429.91|13547.27|13427.27|9
1625734830000|2021-07-08 09:00:30|13547.16|13427.16|13552.19|13432.19|13552.19|13432.19|13546.58|13426.58|10
1625734840000|2021-07-08 09:00:40|13553.22|13433.22|13559.5|13439.5|13559.65|13439.65|13553.22|13433.22|10
1625734850000|2021-07-08 09:00:50|13560.13|13440.13|13560.32|13440.32|13560.32|13440.32|13559.12|13439.12|10
1625734860000|2021-07-08 09:01:00|13560.28|13440.28|13566.81|13446.81|13566.81|13446.81|13560.28|13440.28|10
1625734870000|2021-07-08 09:01:10|13568.65|13448.65|13571.02|13451.02|13571.51|13451.51|13568.65|13448.65|10
1625734880000|2021-07-08 09:01:20|13571.2|13451.2|13574.74|13454.74|13574.74|13454.74|13571.2|13451.2|10
1625734890000|2021-07-08 09:01:30|13575.39|13455.39|13575.92|13455.92|13576.57|13456.57|13574.38|13454.38|10
1625734900000|2021-07-08 09:01:40|13575.21|13455.21|13575.66|13455.66|13577.11|13457.11|13575.21|13455.21|10
1625734910000|2021-07-08 09:01:50|13576.33|13456.33|13576.36|13456.36|13576.36|13456.36|13575.68|13455.68|10
1625734920000|2021-07-08 09:02:00|13576.11|13456.11|13575.77|13455.77|13577.22|13457.22|13575.77|13455.77|9
1625734930000|2021-07-08 09:02:10|13576.16|13456.16|13573.19|13453.19|13576.16|13456.16|13573.19|13453.19|10
1625734940000|2021-07-08 09:02:20|13573.24|13453.24|13570.43|13450.43|13573.24|13453.24|13570.43|13450.43|10
1625734950000|2021-07-08 09:02:30|13570.78|13450.78|13567.87|13447.87|13570.78|13450.78|13567.08|13447.08|9
1625734960000|2021-07-08 09:02:40|13566.95|13446.95|13566.3|13446.3|13567.51|13447.51|13565.31|13445.31|10
1625734970000|2021-07-08 09:02:50|13566.23|13446.23|13567.84|13447.84|13567.84|13447.84|13566.05|13446.05|10
1625734980000|2021-07-08 09:03:00|13568.19|13448.19|13571.26|13451.26|13571.26|13451.26|13568.19|13448.19|10
1625734990000|2021-07-08 09:03:10|13571.86|13451.86|13572.13|13452.13|13573.01|13453.01|13570.49|13450.49|10
1625735000000|2021-07-08 09:03:20|13572.71|13452.71|13571.74|13451.74|13573.19|13453.19|13571.19|13451.19|9
1625735010000|2021-07-08 09:03:30|13571.79|13451.79|13570.47|13450.47|13571.79|13451.79|13570.47|13450.47|10
1625735020000|2021-07-08 09:03:40|13570.52|13450.52|13572.96|13452.96|13573.29|13453.29|13570.52|13450.52|10
1625735030000|2021-07-08 09:03:50|13572.9|13452.9|13573.65|13453.65|13573.65|13453.65|13572.9|13452.9|10
1625735040000|2021-07-08 09:04:00|13573.81|13453.81|13574.69|13454.69|13574.69|13454.69|13573.52|13453.52|10
1625735050000|2021-07-08 09:04:10|13574.91|13454.91|13575.92|13455.92|13577.08|13457.08|13574.91|13454.91|10
1625735060000|2021-07-08 09:04:20|13576.25|13456.25|13576.29|13456.29|13576.33|13456.33|13574.91|13454.91|10
1625735070000|2021-07-08 09:04:30|13576.54|13456.54|13583.16|13463.16|13583.16|13463.16|13576.54|13456.54|10
1625735080000|2021-07-08 09:04:40|13583.24|13463.24|13585.3|13465.3|13585.3|13465.3|13583.24|13463.24|10
1625735090000|2021-07-08 09:04:50|13586.12|13466.12|13586.04|13466.04|13586.95|13466.95|13585.62|13465.62|10
1625735100000|2021-07-08 09:05:00|13585.76|13465.76|13587.98|13467.98|13588.32|13468.32|13585.76|13465.76|10
1625735110000|2021-07-08 09:05:10|13586.96|13466.96|13586.45|13466.45|13587.93|13467.93|13586.45|13466.45|8
1625735120000|2021-07-08 09:05:20|13585.94|13465.94|13583.77|13463.77|13586.07|13466.07|13583.77|13463.77|10
1625735130000|2021-07-08 09:05:30|13583.67|13463.67|13581.37|13461.37|13583.67|13463.67|13581.37|13461.37|10
1625735140000|2021-07-08 09:05:40|13580.99|13460.99|13580.46|13460.46|13581.07|13461.07|13580.06|13460.06|10
1625735150000|2021-07-08 09:05:50|13579.39|13459.39|13578.72|13458.72|13579.39|13459.39|13578.51|13458.51|10
1625735160000|2021-07-08 09:06:00|13578.33|13458.33|13579.67|13459.67|13579.67|13459.67|13578.17|13458.17|9
1625735170000|2021-07-08 09:06:10|13579.69|13459.69|13578.59|13458.59|13579.75|13459.75|13578.52|13458.52|10
1625735180000|2021-07-08 09:06:20|13578.49|13458.49|13575.51|13455.51|13578.49|13458.49|13575.51|13455.51|10
1625735190000|2021-07-08 09:06:30|13575.65|13455.65|13573.31|13453.31|13575.9|13455.9|13573.18|13453.18|10
1625735200000|2021-07-08 09:06:40|13573.03|13453.03|13568.27|13448.27|13573.03|13453.03|13568.27|13448.27|10
1625735210000|2021-07-08 09:06:50|13568.24|13448.24|13564.1|13444.1|13568.24|13448.24|13563.93|13443.93|10
1625735220000|2021-07-08 09:07:00|13563.83|13443.83|13558.78|13438.78|13563.83|13443.83|13558.78|13438.78|10
1625735230000|2021-07-08 09:07:10|13558.33|13438.33|13551.13|13431.13|13558.33|13438.33|13550.57|13430.57|10
1625735240000|2021-07-08 09:07:20|13551.39|13431.39|13548.74|13428.74|13551.39|13431.39|13548.48|13428.48|10
1625735250000|2021-07-08 09:07:30|13548.62|13428.62|13548.83|13428.83|13548.83|13428.83|13546.95|13426.95|9
1625735260000|2021-07-08 09:07:40|13548.64|13428.64|13547.17|13427.17|13548.64|13428.64|13547.17|13427.17|10
1625735270000|2021-07-08 09:07:50|13547.59|13427.59|13548.96|13428.96|13549.63|13429.63|13547.28|13427.28|10
1625735280000|2021-07-08 09:08:00|13548.99|13428.99|13547.19|13427.19|13548.99|13428.99|13547.19|13427.19|9
1625735290000|2021-07-08 09:08:10|13546.9|13426.9|13548.09|13428.09|13548.74|13428.74|13546.9|13426.9|10
1625735300000|2021-07-08 09:08:20|13547.9|13427.9|13548.72|13428.72|13548.72|13428.72|13547.05|13427.05|9
1625735310000|2021-07-08 09:08:30|13548.54|13428.54|13548.9|13428.9|13549.47|13429.47|13547.84|13427.84|10
1625735320000|2021-07-08 09:08:40|13548.55|13428.55|13547.45|13427.45|13548.59|13428.59|13547.15|13427.15|10
1625735330000|2021-07-08 09:08:50|13547.54|13427.54|13544.26|13424.26|13547.54|13427.54|13544.26|13424.26|10
1625735340000|2021-07-08 09:09:00|13545.8|13425.8|13544.14|13424.14|13545.8|13425.8|13543.78|13423.78|10
1625735350000|2021-07-08 09:09:10|13543.9|13423.9|13543.25|13423.25|13543.9|13423.9|13543.13|13423.13|9
1625735360000|2021-07-08 09:09:20|13543.11|13423.11|13543.35|13423.35|13543.5|13423.5|13543.08|13423.08|9
1625735370000|2021-07-08 09:09:30|13543.56|13423.56|13542.47|13422.47|13543.56|13423.56|13542.27|13422.27|8
1625735380000|2021-07-08 09:09:40|13542.46|13422.46|13545.37|13425.37|13545.37|13425.37|13542.45|13422.45|9
1625735390000|2021-07-08 09:09:50|13545.49|13425.49|13543.09|13423.09|13545.49|13425.49|13543.08|13423.08|10
1625735400000|2021-07-08 09:10:00|13542.65|13422.65|13539.57|13419.57|13542.65|13422.65|13539.07|13419.07|10
1625735410000|2021-07-08 09:10:10|13538.68|13418.68|13533.46|13413.46|13538.68|13418.68|13533.46|13413.46|10
1625735420000|2021-07-08 09:10:20|13533.33|13413.33|13528.07|13408.07|13533.33|13413.33|13528.07|13408.07|10
1625735430000|2021-07-08 09:10:30|13529.18|13409.18|13527.23|13407.23|13529.94|13409.94|13527.23|13407.23|10
1625735440000|2021-07-08 09:10:40|13527.26|13407.26|13524.14|13404.14|13527.79|13407.79|13524.14|13404.14|10
1625735450000|2021-07-08 09:10:50|13522.86|13402.86|13519.8|13399.8|13522.86|13402.86|13519.8|13399.8|10
1625735460000|2021-07-08 09:11:00|13518.42|13398.42|13515.84|13395.84|13518.81|13398.81|13515.84|13395.84|9
1625735470000|2021-07-08 09:11:10|13515.87|13395.87|13516.44|13396.44|13517|13397|13514.67|13394.67|10
1625735480000|2021-07-08 09:11:20|13516.41|13396.41|13514.89|13394.89|13516.51|13396.51|13514.89|13394.89|10
1625735490000|2021-07-08 09:11:30|13514.44|13394.44|13514.06|13394.06|13515.8|13395.8|13514.03|13394.03|9
1625735500000|2021-07-08 09:11:40|13513.7|13393.7|13512.87|13392.87|13513.7|13393.7|13512.82|13392.82|10
1625735510000|2021-07-08 09:11:50|13512.81|13392.81|13510.92|13390.92|13512.81|13392.81|13510.92|13390.92|10
1625735520000|2021-07-08 09:12:00|13510.7|13390.7|13503.44|13383.44|13510.7|13390.7|13503.44|13383.44|10
1625735530000|2021-07-08 09:12:10|13502.48|13382.48|13501.96|13381.96|13502.53|13382.53|13501.45|13381.45|10
1625735540000|2021-07-08 09:12:20|13502.5|13382.5|13505.52|13385.52|13505.52|13385.52|13502.24|13382.24|10
1625735550000|2021-07-08 09:12:30|13505.43|13385.43|13506.17|13386.17|13506.17|13386.17|13505.32|13385.32|9
1625735560000|2021-07-08 09:12:40|13506.77|13386.77|13505.38|13385.38|13506.77|13386.77|13505.38|13385.38|9
1625735570000|2021-07-08 09:12:50|13505.01|13385.01|13500.09|13380.09|13505.01|13385.01|13500.09|13380.09|10
1625735580000|2021-07-08 09:13:00|13499.3|13379.3|13496.92|13376.92|13499.3|13379.3|13496.92|13376.92|9
1625735590000|2021-07-08 09:13:10|13496.08|13376.08|13494.11|13374.11|13496.08|13376.08|13494.11|13374.11|10
1625735600000|2021-07-08 09:13:20|13495.21|13375.21|13486.25|13366.25|13495.21|13375.21|13486.25|13366.25|10
1625735610000|2021-07-08 09:13:30|13485.89|13365.89|13486.02|13366.02|13486.43|13366.43|13484.75|13364.75|10
1625735620000|2021-07-08 09:13:40|13485.82|13365.82|13486.66|13366.66|13486.66|13366.66|13484.81|13364.81|10
1625735630000|2021-07-08 09:13:50|13486.75|13366.75|13487.5|13367.5|13487.55|13367.55|13486.57|13366.57|10
1625735640000|2021-07-08 09:14:00|13487.79|13367.79|13488.84|13368.84|13488.98|13368.98|13487.45|13367.45|10
1625735650000|2021-07-08 09:14:10|13489.38|13369.38|13486.78|13366.78|13489.38|13369.38|13486.78|13366.78|9
1625735660000|2021-07-08 09:14:20|13486.59|13366.59|13484.7|13364.7|13486.59|13366.59|13484.64|13364.64|10
1625735670000|2021-07-08 09:14:30|13484.82|13364.82|13482.65|13362.65|13484.82|13364.82|13482.07|13362.07|9
1625735680000|2021-07-08 09:14:40|13482.67|13362.67|13485.37|13365.37|13485.39|13365.39|13482.67|13362.67|10
1625735690000|2021-07-08 09:14:50|13485.45|13365.45|13485.49|13365.49|13485.74|13365.74|13485.07|13365.07|10
1625735700000|2021-07-08 09:15:00|13485.73|13365.73|13483.75|13363.75|13485.79|13365.79|13483.75|13363.75|10
1625735710000|2021-07-08 09:15:10|13483.49|13363.49|13480.26|13360.26|13483.49|13363.49|13480.26|13360.26|10
1625735720000|2021-07-08 09:15:20|13478.77|13358.77|13475.65|13355.65|13478.83|13358.83|13475.65|13355.65|10
1625735730000|2021-07-08 09:15:30|13476.33|13356.33|13478.49|13358.49|13478.49|13358.49|13476.33|13356.33|10
1625735740000|2021-07-08 09:15:40|13478.74|13358.74|13479.33|13359.33|13479.75|13359.75|13478.03|13358.03|9
1625735750000|2021-07-08 09:15:50|13479.21|13359.21|13480.4|13360.4|13480.4|13360.4|13478.47|13358.47|10
1625735760000|2021-07-08 09:16:00|13481.01|13361.01|13486.51|13366.51|13486.51|13366.51|13481.01|13361.01|10
1625735770000|2021-07-08 09:16:10|13486.75|13366.75|13494.39|13374.39|13494.39|13374.39|13486.75|13366.75|10
1625735780000|2021-07-08 09:16:20|13496.76|13376.76|13502.58|13382.58|13502.58|13382.58|13496.76|13376.76|10
1625735790000|2021-07-08 09:16:30|13502.86|13382.86|13504.24|13384.24|13504.24|13384.24|13502.7|13382.7|9
1625735800000|2021-07-08 09:16:40|13503.7|13383.7|13501.36|13381.36|13506.16|13386.16|13501.36|13381.36|10
1625735810000|2021-07-08 09:16:50|13502.65|13382.65|13497.46|13377.46|13502.65|13382.65|13497.46|13377.46|10
1625735820000|2021-07-08 09:17:00|13497.1|13377.1|13494.15|13374.15|13497.1|13377.1|13493.79|13373.79|10
1625735830000|2021-07-08 09:17:10|13494.53|13374.53|13495.34|13375.34|13495.52|13375.52|13494.53|13374.53|10
1625735840000|2021-07-08 09:17:20|13497.36|13377.36|13497.27|13377.27|13498.85|13378.85|13495.61|13375.61|10
1625735850000|2021-07-08 09:17:30|13497.21|13377.21|13502.33|13382.33|13502.33|13382.33|13497.21|13377.21|10
1625735860000|2021-07-08 09:17:40|13504.34|13384.34|13503.17|13383.17|13505.06|13385.06|13503.17|13383.17|10
1625735870000|2021-07-08 09:17:50|13503.05|13383.05|13505.83|13385.83|13506.13|13386.13|13503.05|13383.05|10
1625735880000|2021-07-08 09:18:00|13505.99|13385.99|13505.46|13385.46|13506.09|13386.09|13505.46|13385.46|10
1625735890000|2021-07-08 09:18:10|13506.48|13386.48|13506.75|13386.75|13506.85|13386.85|13505.99|13385.99|9
1625735900000|2021-07-08 09:18:20|13506.96|13386.96|13506.95|13386.95|13507.97|13387.97|13506.42|13386.42|10
1625735910000|2021-07-08 09:18:30|13507.67|13387.67|13509.81|13389.81|13510.58|13390.58|13507.67|13387.67|9
1625735920000|2021-07-08 09:18:40|13510.27|13390.27|13510.49|13390.49|13511.76|13391.76|13510.27|13390.27|10
1625735930000|2021-07-08 09:18:50|13511.05|13391.05|13512.26|13392.26|13512.26|13392.26|13511.05|13391.05|9
1625735940000|2021-07-08 09:19:00|13512.45|13392.45|13511.74|13391.74|13512.59|13392.59|13511.74|13391.74|8
1625735950000|2021-07-08 09:19:10|13511.81|13391.81|13511.02|13391.02|13511.81|13391.81|13510.85|13390.85|10
1625735960000|2021-07-08 09:19:20|13510.85|13390.85|13508.8|13388.8|13510.85|13390.85|13508.8|13388.8|9
1625735970000|2021-07-08 09:19:30|13508.74|13388.74|13511.7|13391.7|13511.7|13391.7|13508.67|13388.67|10
1625735980000|2021-07-08 09:19:40|13511.86|13391.86|13515.08|13395.08|13515.08|13395.08|13511.86|13391.86|10
1625735990000|2021-07-08 09:19:50|13515.12|13395.12|13517.57|13397.57|13517.57|13397.57|13515.02|13395.02|10
1625736000000|2021-07-08 09:20:00|13517.73|13397.73|13515.52|13395.52|13518.15|13398.15|13515.52|13395.52|10
1625736010000|2021-07-08 09:20:10|13515.81|13395.81|13509.94|13389.94|13515.92|13395.92|13509.94|13389.94|10
1625736020000|2021-07-08 09:20:20|13508.98|13388.98|13505.37|13385.37|13508.98|13388.98|13505.11|13385.11|10
1625736030000|2021-07-08 09:20:30|13504.06|13384.06|13503.54|13383.54|13504.06|13384.06|13503.08|13383.08|8
1625736040000|2021-07-08 09:20:40|13503.64|13383.64|13504.76|13384.76|13504.76|13384.76|13503.64|13383.64|9
1625736050000|2021-07-08 09:20:50|13504.84|13384.84|13503.94|13383.94|13504.84|13384.84|13503.94|13383.94|9
1625736060000|2021-07-08 09:21:00|13503.95|13383.95|13506.05|13386.05|13506.05|13386.05|13503.84|13383.84|10
1625736070000|2021-07-08 09:21:10|13506.6|13386.6|13504.28|13384.28|13507.06|13387.06|13504.28|13384.28|10
1625736080000|2021-07-08 09:21:20|13504.24|13384.24|13500.72|13380.72|13504.24|13384.24|13500.72|13380.72|10
1625736090000|2021-07-08 09:21:30|13500.58|13380.58|13493.85|13373.85|13500.97|13380.97|13493.85|13373.85|10
1625736100000|2021-07-08 09:21:40|13493.05|13373.05|13488.88|13368.88|13493.05|13373.05|13488.88|13368.88|10
1625736110000|2021-07-08 09:21:50|13488.6|13368.6|13485.74|13365.74|13488.6|13368.6|13485.63|13365.63|10
1625736120000|2021-07-08 09:22:00|13485.48|13365.48|13484.15|13364.15|13485.48|13365.48|13484.12|13364.12|10
1625736130000|2021-07-08 09:22:10|13484.07|13364.07|13483.43|13363.43|13484.07|13364.07|13483.27|13363.27|10
1625736140000|2021-07-08 09:22:20|13483.08|13363.08|13479.9|13359.9|13483.28|13363.28|13479.84|13359.84|10
1625736150000|2021-07-08 09:22:30|13479.49|13359.49|13477.42|13357.42|13479.49|13359.49|13477.37|13357.37|10
1625736160000|2021-07-08 09:22:40|13476.22|13356.22|13473.82|13353.82|13476.7|13356.7|13473.82|13353.82|10
1625736170000|2021-07-08 09:22:50|13474|13354|13469.24|13349.24|13474|13354|13469.24|13349.24|10
1625736180000|2021-07-08 09:23:00|13469.06|13349.06|13468.77|13348.77|13469.93|13349.93|13468.77|13348.77|10
1625736190000|2021-07-08 09:23:10|13469.39|13349.39|13471.16|13351.16|13471.16|13351.16|13469.06|13349.06|10
1625736200000|2021-07-08 09:23:20|13471.22|13351.22|13473.79|13353.79|13473.98|13353.98|13471.22|13351.22|9
1625736210000|2021-07-08 09:23:30|13473.77|13353.77|13473.03|13353.03|13473.77|13353.77|13472.8|13352.8|9
1625736220000|2021-07-08 09:23:40|13473.01|13353.01|13473.61|13353.61|13473.95|13353.95|13473.01|13353.01|10
1625736230000|2021-07-08 09:23:50|13473.66|13353.66|13474.05|13354.05|13474.05|13354.05|13473.43|13353.43|10
1625736240000|2021-07-08 09:24:00|13474.24|13354.24|13476.15|13356.15|13476.15|13356.15|13474.24|13354.24|9
1625736250000|2021-07-08 09:24:10|13476.31|13356.31|13477.97|13357.97|13478.49|13358.49|13476.14|13356.14|10
1625736260000|2021-07-08 09:24:20|13478.27|13358.27|13485.78|13365.78|13485.78|13365.78|13478.27|13358.27|10
1625736270000|2021-07-08 09:24:30|13487.5|13367.5|13490.3|13370.3|13490.3|13370.3|13487.5|13367.5|10
1625736280000|2021-07-08 09:24:40|13490.9|13370.9|13494.43|13374.43|13494.43|13374.43|13490.9|13370.9|10
1625736290000|2021-07-08 09:24:50|13494.47|13374.47|13496.6|13376.6|13497.09|13377.09|13494.47|13374.47|10
1625736300000|2021-07-08 09:25:00|13496.64|13376.64|13493.37|13373.37|13496.64|13376.64|13493.31|13373.31|10
1625736310000|2021-07-08 09:25:10|13493.45|13373.45|13494.66|13374.66|13494.71|13374.71|13493.34|13373.34|9
1625736320000|2021-07-08 09:25:20|13495.37|13375.37|13495.49|13375.49|13495.61|13375.61|13495.07|13375.07|10
1625736330000|2021-07-08 09:25:30|13495.45|13375.45|13495.96|13375.96|13495.96|13375.96|13495.42|13375.42|9
1625736340000|2021-07-08 09:25:40|13495.82|13375.82|13496.45|13376.45|13496.45|13376.45|13495.81|13375.81|10
1625736350000|2021-07-08 09:25:50|13496.47|13376.47|13497.25|13377.25|13497.25|13377.25|13496.47|13376.47|8
1625736360000|2021-07-08 09:26:00|13497.44|13377.44|13498.67|13378.67|13498.67|13378.67|13497.44|13377.44|10
1625736370000|2021-07-08 09:26:10|13499.12|13379.12|13502.62|13382.62|13502.62|13382.62|13499.05|13379.05|9
1625736380000|2021-07-08 09:26:20|13502.43|13382.43|13499.53|13379.53|13502.56|13382.56|13499.53|13379.53|10
1625736390000|2021-07-08 09:26:30|13499.29|13379.29|13495.69|13375.69|13499.33|13379.33|13495.69|13375.69|9
1625736400000|2021-07-08 09:26:40|13496.08|13376.08|13495.68|13375.68|13496.09|13376.09|13495.1|13375.1|10
1625736410000|2021-07-08 09:26:50|13494.41|13374.41|13492.5|13372.5|13494.63|13374.63|13492.49|13372.49|10
1625736420000|2021-07-08 09:27:00|13493.24|13373.24|13492.84|13372.84|13493.5|13373.5|13492.74|13372.74|10
1625736430000|2021-07-08 09:27:10|13492.85|13372.85|13492.19|13372.19|13493.03|13373.03|13492.19|13372.19|10
1625736440000|2021-07-08 09:27:20|13491.88|13371.88|13491.49|13371.49|13491.88|13371.88|13491.09|13371.09|10
1625736450000|2021-07-08 09:27:30|13491.13|13371.13|13491.92|13371.92|13491.92|13371.92|13490.34|13370.34|10
1625736460000|2021-07-08 09:27:40|13492.11|13372.11|13491.39|13371.39|13492.47|13372.47|13491.39|13371.39|10
1625736470000|2021-07-08 09:27:50|13492.23|13372.23|13492.54|13372.54|13492.78|13372.78|13492|13372|10
1625736480000|2021-07-08 09:28:00|13492.64|13372.64|13495.83|13375.83|13495.83|13375.83|13492.64|13372.64|10
1625736490000|2021-07-08 09:28:10|13495.89|13375.89|13497.04|13377.04|13497.6|13377.6|13495.89|13375.89|8
1625736500000|2021-07-08 09:28:20|13497.05|13377.05|13497.93|13377.93|13497.93|13377.93|13497.05|13377.05|9
1625736510000|2021-07-08 09:28:30|13497.82|13377.82|13500.89|13380.89|13500.89|13380.89|13497.67|13377.67|8
1625736520000|2021-07-08 09:28:40|13502.08|13382.08|13504.86|13384.86|13504.86|13384.86|13501.87|13381.87|10
1625736530000|2021-07-08 09:28:50|13505.47|13385.47|13507.72|13387.72|13507.72|13387.72|13505.47|13385.47|9
1625736540000|2021-07-08 09:29:00|13508.44|13388.44|13508.2|13388.2|13508.44|13388.44|13507.52|13387.52|8
1625736550000|2021-07-08 09:29:10|13507.82|13387.82|13506.47|13386.47|13507.9|13387.9|13506.36|13386.36|10
1625736560000|2021-07-08 09:29:20|13506.18|13386.18|13505.89|13385.89|13506.2|13386.2|13505.86|13385.86|9
1625736570000|2021-07-08 09:29:30|13505.94|13385.94|13507.05|13387.05|13507.05|13387.05|13505.94|13385.94|9
1625736580000|2021-07-08 09:29:40|13507.3|13387.3|13507.06|13387.06|13507.99|13387.99|13507.06|13387.06|9
1625736590000|2021-07-08 09:29:50|13506.43|13386.43|13502.23|13382.23|13506.43|13386.43|13501.72|13381.72|10
1625736600000|2021-07-08 09:30:00|13502.25|13382.25|13501.43|13381.43|13503.42|13383.42|13501.43|13381.43|10
1625736610000|2021-07-08 09:30:10|13501.17|13381.17|13502.29|13382.29|13502.31|13382.31|13500.97|13380.97|10
1625736620000|2021-07-08 09:30:20|13502.48|13382.48|13504.61|13384.61|13504.61|13384.61|13502.48|13382.48|10
1625736630000|2021-07-08 09:30:30|13504.9|13384.9|13510.3|13390.3|13510.3|13390.3|13504.9|13384.9|10
1625736640000|2021-07-08 09:30:40|13509.77|13389.77|13518.05|13398.05|13518.05|13398.05|13509.77|13389.77|9
1625736650000|2021-07-08 09:30:50|13518.43|13398.43|13519.63|13399.63|13519.93|13399.93|13518.43|13398.43|9
1625736660000|2021-07-08 09:31:00|13519.79|13399.79|13521.54|13401.54|13521.54|13401.54|13519.79|13399.79|10
1625736670000|2021-07-08 09:31:10|13521.37|13401.37|13519.22|13399.22|13521.37|13401.37|13518.92|13398.92|10
1625736680000|2021-07-08 09:31:20|13519.31|13399.31|13521.38|13401.38|13521.38|13401.38|13519.31|13399.31|10
1625736690000|2021-07-08 09:31:30|13521.4|13401.4|13523.06|13403.06|13523.06|13403.06|13521.22|13401.22|10
1625736700000|2021-07-08 09:31:40|13523.34|13403.34|13525.24|13405.24|13526.05|13406.05|13523.34|13403.34|9
1625736710000|2021-07-08 09:31:50|13525.28|13405.28|13529.06|13409.06|13529.23|13409.23|13525.28|13405.28|10
1625736720000|2021-07-08 09:32:00|13528.93|13408.93|13530.94|13410.94|13530.94|13410.94|13528.86|13408.86|10
1625736730000|2021-07-08 09:32:10|13530.17|13410.17|13533.97|13413.97|13533.97|13413.97|13530.17|13410.17|10
1625736740000|2021-07-08 09:32:20|13534.01|13414.01|13534.52|13414.52|13534.76|13414.76|13534.01|13414.01|10
1625736750000|2021-07-08 09:32:30|13534.55|13414.55|13537.27|13417.27|13537.27|13417.27|13534.55|13414.55|10
1625736760000|2021-07-08 09:32:40|13537.69|13417.69|13539.5|13419.5|13539.5|13419.5|13537.67|13417.67|10
1625736770000|2021-07-08 09:32:50|13538.7|13418.7|13541.65|13421.65|13541.65|13421.65|13538.7|13418.7|8
1625736780000|2021-07-08 09:33:00|13542.46|13422.46|13542.27|13422.27|13543.17|13423.17|13542.14|13422.14|9
1625736790000|2021-07-08 09:33:10|13540.49|13420.49|13538.79|13418.79|13540.49|13420.49|13538.68|13418.68|10
1625736800000|2021-07-08 09:33:20|13539.63|13419.63|13539.64|13419.64|13539.64|13419.64|13539.31|13419.31|9
1625736810000|2021-07-08 09:33:30|13539.65|13419.65|13538.81|13418.81|13539.65|13419.65|13538.81|13418.81|9
1625736820000|2021-07-08 09:33:40|13539.95|13419.95|13543.89|13423.89|13543.89|13423.89|13539.95|13419.95|10
1625736830000|2021-07-08 09:33:50|13543.88|13423.88|13550.13|13430.13|13550.13|13430.13|13543.88|13423.88|10
1625736840000|2021-07-08 09:34:00|13550.2|13430.2|13549.49|13429.49|13550.47|13430.47|13549.33|13429.33|10
1625736850000|2021-07-08 09:34:10|13548.79|13428.79|13549.86|13429.86|13549.86|13429.86|13548.66|13428.66|9
1625736860000|2021-07-08 09:34:20|13550.04|13430.04|13553.86|13433.86|13553.86|13433.86|13550.04|13430.04|10
1625736870000|2021-07-08 09:34:30|13554.23|13434.23|13556.85|13436.85|13556.85|13436.85|13554.09|13434.09|10
1625736880000|2021-07-08 09:34:40|13556.94|13436.94|13558.93|13438.93|13558.93|13438.93|13556.88|13436.88|10
1625736890000|2021-07-08 09:34:50|13558.49|13438.49|13559.47|13439.47|13559.95|13439.95|13558.49|13438.49|10
1625736900000|2021-07-08 09:35:00|13558.52|13438.52|13557.82|13437.82|13558.52|13438.52|13557.75|13437.75|10
1625736910000|2021-07-08 09:35:10|13557.8|13437.8|13555.91|13435.91|13557.8|13437.8|13555.91|13435.91|10
1625736920000|2021-07-08 09:35:20|13555.9|13435.9|13557.03|13437.03|13557.03|13437.03|13555.8|13435.8|9
1625736930000|2021-07-08 09:35:30|13557.24|13437.24|13559.25|13439.25|13559.25|13439.25|13557.24|13437.24|10
1625736940000|2021-07-08 09:35:40|13560.2|13440.2|13563.1|13443.1|13563.1|13443.1|13560.15|13440.15|9
1625736950000|2021-07-08 09:35:50|13563.89|13443.89|13567.15|13447.15|13567.15|13447.15|13563.89|13443.89|10
1625736960000|2021-07-08 09:36:00|13568.66|13448.66|13564.94|13444.94|13568.66|13448.66|13564.94|13444.94|10
1625736970000|2021-07-08 09:36:10|13561.66|13441.66|13560.97|13440.97|13562.14|13442.14|13560.43|13440.43|10
1625736980000|2021-07-08 09:36:20|13560.48|13440.48|13558.18|13438.18|13560.48|13440.48|13558.18|13438.18|10
1625736990000|2021-07-08 09:36:30|13557.67|13437.67|13556.73|13436.73|13557.89|13437.89|13556.48|13436.48|10
1625737000000|2021-07-08 09:36:40|13555.83|13435.83|13554.96|13434.96|13555.83|13435.83|13554.96|13434.96|10
1625737010000|2021-07-08 09:36:50|13555.14|13435.14|13557.34|13437.34|13557.35|13437.35|13554.88|13434.88|10
1625737020000|2021-07-08 09:37:00|13558.12|13438.12|13558.7|13438.7|13559.05|13439.05|13558.12|13438.12|10
1625737030000|2021-07-08 09:37:10|13559.55|13439.55|13562.74|13442.74|13562.87|13442.87|13559.55|13439.55|10
1625737040000|2021-07-08 09:37:20|13562.96|13442.96|13562.63|13442.63|13563.59|13443.59|13562.63|13442.63|9
1625737050000|2021-07-08 09:37:30|13562.25|13442.25|13556.89|13436.89|13562.25|13442.25|13556.89|13436.89|10
1625737060000|2021-07-08 09:37:40|13555.05|13435.05|13551|13431|13555.05|13435.05|13551|13431|10
1625737070000|2021-07-08 09:37:50|13551.77|13431.77|13550.92|13430.92|13551.77|13431.77|13549.21|13429.21|9
1625737080000|2021-07-08 09:38:00|13551.75|13431.75|13553.3|13433.3|13553.3|13433.3|13551.75|13431.75|10
1625737090000|2021-07-08 09:38:10|13553.49|13433.49|13554.64|13434.64|13554.64|13434.64|13553.49|13433.49|9
1625737100000|2021-07-08 09:38:20|13555.13|13435.13|13553.81|13433.81|13555.13|13435.13|13553.31|13433.31|10
1625737110000|2021-07-08 09:38:30|13553.61|13433.61|13549.41|13429.41|13553.62|13433.62|13549.18|13429.18|10
1625737120000|2021-07-08 09:38:40|13548.93|13428.93|13545.24|13425.24|13548.93|13428.93|13545.24|13425.24|10
1625737130000|2021-07-08 09:38:50|13545.17|13425.17|13545.56|13425.56|13545.59|13425.59|13545.01|13425.01|8
1625737140000|2021-07-08 09:39:00|13545.54|13425.54|13546.15|13426.15|13546.32|13426.32|13545.54|13425.54|10
1625737150000|2021-07-08 09:39:10|13546.06|13426.06|13546.01|13426.01|13546.06|13426.06|13545.75|13425.75|10
1625737160000|2021-07-08 09:39:20|13546.07|13426.07|13546.18|13426.18|13546.9|13426.9|13545.35|13425.35|8
1625737170000|2021-07-08 09:39:30|13546.05|13426.05|13547.54|13427.54|13547.54|13427.54|13546.05|13426.05|9
1625737180000|2021-07-08 09:39:40|13547.75|13427.75|13549.27|13429.27|13549.27|13429.27|13547.75|13427.75|10
1625737190000|2021-07-08 09:39:50|13549.44|13429.44|13549.99|13429.99|13549.99|13429.99|13549.44|13429.44|9
1625737200000|2021-07-08 09:40:00|13549.88|13429.88|13549.69|13429.69|13550.45|13430.45|13549.66|13429.66|10
1625737210000|2021-07-08 09:40:10|13549.75|13429.75|13552.47|13432.47|13552.47|13432.47|13549.75|13429.75|10
1625737220000|2021-07-08 09:40:20|13552.59|13432.59|13553.03|13433.03|13553.11|13433.11|13552.59|13432.59|9
1625737230000|2021-07-08 09:40:30|13553.16|13433.16|13553.47|13433.47|13553.75|13433.75|13552.62|13432.62|9
1625737240000|2021-07-08 09:40:40|13554.27|13434.27|13553.97|13433.97|13554.84|13434.84|13553.97|13433.97|10
1625737250000|2021-07-08 09:40:50|13553.82|13433.82|13551.14|13431.14|13553.82|13433.82|13551.14|13431.14|9
1625737260000|2021-07-08 09:41:00|13549.57|13429.57|13546.31|13426.31|13549.57|13429.57|13546.31|13426.31|10
1625737270000|2021-07-08 09:41:10|13546.09|13426.09|13545.54|13425.54|13546.23|13426.23|13545.5|13425.5|10
1625737280000|2021-07-08 09:41:20|13545.4|13425.4|13544.69|13424.69|13545.42|13425.42|13544.49|13424.49|10
1625737290000|2021-07-08 09:41:30|13544.43|13424.43|13542.77|13422.77|13544.48|13424.48|13542.77|13422.77|10
1625737300000|2021-07-08 09:41:40|13543.37|13423.37|13542.33|13422.33|13543.37|13423.37|13542.01|13422.01|9
1625737310000|2021-07-08 09:41:50|13542.15|13422.15|13540.33|13420.33|13542.15|13422.15|13539.97|13419.97|10
1625737320000|2021-07-08 09:42:00|13540.41|13420.41|13542.25|13422.25|13542.25|13422.25|13540.41|13420.41|9
1625737330000|2021-07-08 09:42:10|13542.79|13422.79|13543.43|13423.43|13543.43|13423.43|13542.75|13422.75|8
1625737340000|2021-07-08 09:42:20|13543.4|13423.4|13543.71|13423.71|13543.74|13423.74|13543.26|13423.26|9
1625737350000|2021-07-08 09:42:30|13543.63|13423.63|13547.52|13427.52|13547.52|13427.52|13543.63|13423.63|7
1625737360000|2021-07-08 09:42:40|13547.24|13427.24|13547.76|13427.76|13547.81|13427.81|13546.4|13426.4|9
1625737370000|2021-07-08 09:42:50|13547.85|13427.85|13546.4|13426.4|13547.96|13427.96|13546.4|13426.4|10
1625737380000|2021-07-08 09:43:00|13545.99|13425.99|13547.81|13427.81|13547.81|13427.81|13545.58|13425.58|9
1625737390000|2021-07-08 09:43:10|13548.74|13428.74|13551.37|13431.37|13551.37|13431.37|13548.74|13428.74|10
1625737400000|2021-07-08 09:43:20|13551.83|13431.83|13551.75|13431.75|13555.37|13435.37|13551.75|13431.75|10
1625737410000|2021-07-08 09:43:30|13547.34|13427.34|13542.4|13422.4|13547.34|13427.34|13542.09|13422.09|10
1625737420000|2021-07-08 09:43:40|13542.63|13422.63|13541.49|13421.49|13543.56|13423.56|13541.49|13421.49|9
1625737430000|2021-07-08 09:43:50|13540.55|13420.55|13534.98|13414.98|13540.55|13420.55|13534.98|13414.98|10
1625737440000|2021-07-08 09:44:00|13534.75|13414.75|13531.26|13411.26|13534.75|13414.75|13531.26|13411.26|9
1625737450000|2021-07-08 09:44:10|13531.16|13411.16|13531.33|13411.33|13531.4|13411.4|13531|13411|10
1625737460000|2021-07-08 09:44:20|13531.03|13411.03|13530.33|13410.33|13531.88|13411.88|13530.33|13410.33|9
1625737470000|2021-07-08 09:44:30|13530.24|13410.24|13529.29|13409.29|13530.41|13410.41|13529.29|13409.29|10
1625737480000|2021-07-08 09:44:40|13529.28|13409.28|13529.95|13409.95|13530.01|13410.01|13529.21|13409.21|9
1625737490000|2021-07-08 09:44:50|13530.16|13410.16|13531.61|13411.61|13531.67|13411.67|13530.16|13410.16|10
1625737500000|2021-07-08 09:45:00|13531.49|13411.49|13528.16|13408.16|13531.49|13411.49|13528.16|13408.16|8
1625737510000|2021-07-08 09:45:10|13525.12|13405.12|13520.27|13400.27|13525.12|13405.12|13520.16|13400.16|9
1625737520000|2021-07-08 09:45:20|13520.12|13400.12|13519.08|13399.08|13520.12|13400.12|13519.08|13399.08|9
1625737530000|2021-07-08 09:45:30|13519.15|13399.15|13510.59|13390.59|13519.15|13399.15|13509.77|13389.77|10
1625737540000|2021-07-08 09:45:40|13510.62|13390.62|13507.33|13387.33|13510.62|13390.62|13507.33|13387.33|10
1625737550000|2021-07-08 09:45:50|13506.37|13386.37|13504.83|13384.83|13506.37|13386.37|13504.2|13384.2|10
1625737560000|2021-07-08 09:46:00|13504.87|13384.87|13503.08|13383.08|13504.87|13384.87|13502.54|13382.54|10
1625737570000|2021-07-08 09:46:10|13503.13|13383.13|13505.94|13385.94|13505.94|13385.94|13502.37|13382.37|10
1625737580000|2021-07-08 09:46:20|13506.44|13386.44|13508.46|13388.46|13508.47|13388.47|13506.44|13386.44|10
1625737590000|2021-07-08 09:46:30|13507.77|13387.77|13509.33|13389.33|13509.33|13389.33|13507.66|13387.66|10
1625737600000|2021-07-08 09:46:40|13509.51|13389.51|13511.61|13391.61|13511.61|13391.61|13508.7|13388.7|9
1625737610000|2021-07-08 09:46:50|13512.17|13392.17|13514.16|13394.16|13514.16|13394.16|13512.17|13392.17|9
1625737620000|2021-07-08 09:47:00|13514.75|13394.75|13516.3|13396.3|13516.68|13396.68|13514.75|13394.75|9
1625737630000|2021-07-08 09:47:10|13517.04|13397.04|13519.21|13399.21|13519.21|13399.21|13516.78|13396.78|10
1625737640000|2021-07-08 09:47:20|13519.16|13399.16|13519.06|13399.06|13520|13400|13518.83|13398.83|10
1625737650000|2021-07-08 09:47:30|13518.93|13398.93|13518.38|13398.38|13519.21|13399.21|13518.38|13398.38|10
1625737660000|2021-07-08 09:47:40|13519.53|13399.53|13522.45|13402.45|13522.45|13402.45|13519.4|13399.4|10
1625737670000|2021-07-08 09:47:50|13523.04|13403.04|13528.99|13408.99|13529.4|13409.4|13523.04|13403.04|10
1625737680000|2021-07-08 09:48:00|13528.69|13408.69|13531.5|13411.5|13531.5|13411.5|13528.51|13408.51|10
1625737690000|2021-07-08 09:48:10|13531.37|13411.37|13531.94|13411.94|13532.12|13412.12|13531.23|13411.23|10
1625737700000|2021-07-08 09:48:20|13531.78|13411.78|13534.85|13414.85|13535.1|13415.1|13531.73|13411.73|10
1625737710000|2021-07-08 09:48:30|13534.33|13414.33|13533.48|13413.48|13534.33|13414.33|13533.21|13413.21|10
1625737720000|2021-07-08 09:48:40|13534.27|13414.27|13536.49|13416.49|13536.49|13416.49|13534.27|13414.27|9
1625737730000|2021-07-08 09:48:50|13536.54|13416.54|13535.85|13415.85|13536.73|13416.73|13535.38|13415.38|10
1625737740000|2021-07-08 09:49:00|13535.95|13415.95|13539.21|13419.21|13539.41|13419.41|13535.91|13415.91|9
1625737750000|2021-07-08 09:49:10|13539.57|13419.57|13539.28|13419.28|13539.74|13419.74|13539.05|13419.05|9
1625737760000|2021-07-08 09:49:20|13539.32|13419.32|13541.31|13421.31|13541.32|13421.32|13538.63|13418.63|10
1625737770000|2021-07-08 09:49:30|13541.28|13421.28|13542.26|13422.26|13542.47|13422.47|13541.28|13421.28|10
1625737780000|2021-07-08 09:49:40|13542.84|13422.84|13542.53|13422.53|13543.23|13423.23|13542.16|13422.16|10
1625737790000|2021-07-08 09:49:50|13542.63|13422.63|13545.43|13425.43|13545.45|13425.45|13542.63|13422.63|9
1625737800000|2021-07-08 09:50:00|13545.75|13425.75|13545.26|13425.26|13545.75|13425.75|13544.87|13424.87|9
1625737810000|2021-07-08 09:50:10|13545.79|13425.79|13544.14|13424.14|13545.97|13425.97|13544.14|13424.14|10
1625737820000|2021-07-08 09:50:20|13543.39|13423.39|13542.55|13422.55|13543.39|13423.39|13542.55|13422.55|9
1625737830000|2021-07-08 09:50:30|13541.95|13421.95|13542.6|13422.6|13542.6|13422.6|13541.95|13421.95|9
1625737840000|2021-07-08 09:50:40|13542.68|13422.68|13541.53|13421.53|13543.3|13423.3|13541.53|13421.53|9
1625737850000|2021-07-08 09:50:50|13541.48|13421.48|13541.54|13421.54|13541.69|13421.69|13541.34|13421.34|9
1625737860000|2021-07-08 09:51:00|13541.52|13421.52|13540.76|13420.76|13541.67|13421.67|13540.76|13420.76|10
1625737870000|2021-07-08 09:51:10|13540.86|13420.86|13541.1|13421.1|13541.1|13421.1|13540.86|13420.86|6
1625737880000|2021-07-08 09:51:20|13541.94|13421.94|13540.19|13420.19|13542.42|13422.42|13540.19|13420.19|10
1625737890000|2021-07-08 09:51:30|13539.53|13419.53|13538.12|13418.12|13539.53|13419.53|13538.03|13418.03|10
1625737900000|2021-07-08 09:51:40|13538.35|13418.35|13537.49|13417.49|13538.55|13418.55|13537.49|13417.49|9
1625737910000|2021-07-08 09:51:50|13537.55|13417.55|13538.01|13418.01|13538.03|13418.03|13537.11|13417.11|10
1625737920000|2021-07-08 09:52:00|13537.95|13417.95|13537.27|13417.27|13537.96|13417.96|13537.19|13417.19|10
1625737930000|2021-07-08 09:52:10|13537.21|13417.21|13537.24|13417.24|13538.09|13418.09|13536.94|13416.94|6
1625737940000|2021-07-08 09:52:20|13537.1|13417.1|13535.59|13415.59|13537.1|13417.1|13535.59|13415.59|10
1625737950000|2021-07-08 09:52:30|13534.48|13414.48|13532.76|13412.76|13534.48|13414.48|13532.76|13412.76|10
1625737960000|2021-07-08 09:52:40|13532.97|13412.97|13532.36|13412.36|13532.98|13412.98|13532.36|13412.36|10
1625737970000|2021-07-08 09:52:50|13532.37|13412.37|13533.11|13413.11|13533.11|13413.11|13532.37|13412.37|7
1625737980000|2021-07-08 09:53:00|13533.08|13413.08|13531.89|13411.89|13533.43|13413.43|13531.89|13411.89|10
1625737990000|2021-07-08 09:53:10|13531.7|13411.7|13528.17|13408.17|13531.7|13411.7|13528.17|13408.17|10
1625738000000|2021-07-08 09:53:20|13528.1|13408.1|13527.49|13407.49|13528.1|13408.1|13526.77|13406.77|10
1625738010000|2021-07-08 09:53:30|13527.88|13407.88|13528.91|13408.91|13529.39|13409.39|13527.88|13407.88|9
1625738020000|2021-07-08 09:53:40|13528.26|13408.26|13527.01|13407.01|13528.26|13408.26|13526.99|13406.99|10
1625738030000|2021-07-08 09:53:50|13526.83|13406.83|13525.18|13405.18|13526.83|13406.83|13525.18|13405.18|9
1625738040000|2021-07-08 09:54:00|13525.13|13405.13|13523.45|13403.45|13525.13|13405.13|13523.06|13403.06|9
1625738050000|2021-07-08 09:54:10|13524.32|13404.32|13523.72|13403.72|13524.39|13404.39|13523.72|13403.72|10
1625738060000|2021-07-08 09:54:20|13524.25|13404.25|13527.23|13407.23|13527.23|13407.23|13524.25|13404.25|9
1625738070000|2021-07-08 09:54:30|13527.45|13407.45|13530.39|13410.39|13530.39|13410.39|13527.33|13407.33|10
1625738080000|2021-07-08 09:54:40|13530.68|13410.68|13531.52|13411.52|13531.52|13411.52|13530.1|13410.1|9
1625738090000|2021-07-08 09:54:50|13531.54|13411.54|13532.13|13412.13|13532.13|13412.13|13530.93|13410.93|10
1625738100000|2021-07-08 09:55:00|13531.78|13411.78|13531.44|13411.44|13531.97|13411.97|13531.44|13411.44|9
1625738110000|2021-07-08 09:55:10|13531.21|13411.21|13528.75|13408.75|13531.4|13411.4|13528.75|13408.75|10
1625738120000|2021-07-08 09:55:20|13527.18|13407.18|13520.28|13400.28|13527.18|13407.18|13520.28|13400.28|9
1625738130000|2021-07-08 09:55:30|13519.7|13399.7|13513.46|13393.46|13519.7|13399.7|13513.46|13393.46|10
1625738140000|2021-07-08 09:55:40|13513.5|13393.5|13515.08|13395.08|13515.32|13395.32|13513.48|13393.48|10
1625738150000|2021-07-08 09:55:50|13515.04|13395.04|13515.46|13395.46|13515.81|13395.81|13514.43|13394.43|10
1625738160000|2021-07-08 09:56:00|13515.23|13395.23|13516.61|13396.61|13516.69|13396.69|13515.23|13395.23|10
1625738170000|2021-07-08 09:56:10|13516.2|13396.2|13515.92|13395.92|13517.19|13397.19|13515.91|13395.91|9
1625738180000|2021-07-08 09:56:20|13516|13396|13517.26|13397.26|13517.49|13397.49|13516|13396|9
1625738190000|2021-07-08 09:56:30|13516.59|13396.59|13514.77|13394.77|13516.99|13396.99|13514.77|13394.77|9
1625738200000|2021-07-08 09:56:40|13514.6|13394.6|13513.76|13393.76|13514.6|13394.6|13513.39|13393.39|10
1625738210000|2021-07-08 09:56:50|13513.68|13393.68|13513.9|13393.9|13513.9|13393.9|13513.33|13393.33|10
1625738220000|2021-07-08 09:57:00|13514.01|13394.01|13513.92|13393.92|13514.01|13394.01|13512.84|13392.84|10
1625738230000|2021-07-08 09:57:10|13513.07|13393.07|13513.24|13393.24|13513.24|13393.24|13512.39|13392.39|9
1625738240000|2021-07-08 09:57:20|13512.99|13392.99|13513.34|13393.34|13514.3|13394.3|13512.71|13392.71|9
1625738250000|2021-07-08 09:57:30|13513.13|13393.13|13512.98|13392.98|13513.16|13393.16|13512.97|13392.97|10
1625738260000|2021-07-08 09:57:40|13512.93|13392.93|13512.24|13392.24|13513.17|13393.17|13512.24|13392.24|10
1625738270000|2021-07-08 09:57:50|13511.81|13391.81|13512.63|13392.63|13513.04|13393.04|13511.81|13391.81|10
1625738280000|2021-07-08 09:58:00|13512.52|13392.52|13514.16|13394.16|13514.16|13394.16|13512.39|13392.39|9
1625738290000|2021-07-08 09:58:10|13514.23|13394.23|13515.73|13395.73|13515.73|13395.73|13514.23|13394.23|9
1625738300000|2021-07-08 09:58:20|13515.76|13395.76|13515.78|13395.78|13515.88|13395.88|13515.72|13395.72|8
1625738310000|2021-07-08 09:58:30|13515.5|13395.5|13515.11|13395.11|13515.5|13395.5|13514.07|13394.07|10
1625738320000|2021-07-08 09:58:40|13514.99|13394.99|13517.81|13397.81|13517.85|13397.85|13514.99|13394.99|10
1625738330000|2021-07-08 09:58:50|13517.3|13397.3|13517.19|13397.19|13517.83|13397.83|13516.09|13396.09|10
1625738340000|2021-07-08 09:59:00|13517.35|13397.35|13517.99|13397.99|13517.99|13397.99|13517.21|13397.21|10
1625738350000|2021-07-08 09:59:10|13517.98|13397.98|13519.21|13399.21|13519.21|13399.21|13517.89|13397.89|9
1625738360000|2021-07-08 09:59:20|13519.27|13399.27|13521.73|13401.73|13522.12|13402.12|13519.27|13399.27|10
1625738370000|2021-07-08 09:59:30|13521.57|13401.57|13522.53|13402.53|13522.57|13402.57|13521.57|13401.57|9
1625738380000|2021-07-08 09:59:40|13522.35|13402.35|13520.8|13400.8|13522.35|13402.35|13520.8|13400.8|9
1625738390000|2021-07-08 09:59:50|13520.79|13400.79|13517.81|13397.81|13520.79|13400.79|13517.81|13397.81|10
1625738400000|2021-07-08 10:00:00|13517.78|13397.78|13511.59|13391.59|13517.78|13397.78|13511.59|13391.59|10
1625738410000|2021-07-08 10:00:10|13510.87|13390.87|13508.15|13388.15|13510.87|13390.87|13508.15|13388.15|10
1625738420000|2021-07-08 10:00:20|13507.75|13387.75|13505.63|13385.63|13507.75|13387.75|13505.63|13385.63|9
1625738430000|2021-07-08 10:00:30|13505.15|13385.15|13503.94|13383.94|13505.27|13385.27|13503.94|13383.94|10
1625738440000|2021-07-08 10:00:40|13503.64|13383.64|13502.44|13382.44|13503.64|13383.64|13502.4|13382.4|10
1625738450000|2021-07-08 10:00:50|13502.55|13382.55|13499.61|13379.61|13502.55|13382.55|13499.61|13379.61|10
1625738460000|2021-07-08 10:01:00|13499.52|13379.52|13494.97|13374.97|13499.52|13379.52|13494.93|13374.93|10
1625738470000|2021-07-08 10:01:10|13494.84|13374.84|13493.57|13373.57|13494.84|13374.84|13493.57|13373.57|10
1625738480000|2021-07-08 10:01:20|13492.9|13372.9|13490.51|13370.51|13492.9|13372.9|13490.51|13370.51|10
1625738490000|2021-07-08 10:01:30|13490.25|13370.25|13488.26|13368.26|13490.33|13370.33|13488.26|13368.26|10
1625738500000|2021-07-08 10:01:40|13488.18|13368.18|13488.9|13368.9|13489.07|13369.07|13488.07|13368.07|7
1625738510000|2021-07-08 10:01:50|13488.08|13368.08|13487.39|13367.39|13489.16|13369.16|13487.36|13367.36|10
1625738520000|2021-07-08 10:02:00|13487.83|13367.83|13487.67|13367.67|13488.16|13368.16|13487.14|13367.14|9
1625738530000|2021-07-08 10:02:10|13487.68|13367.68|13488.7|13368.7|13488.7|13368.7|13487.68|13367.68|9
1625738540000|2021-07-08 10:02:20|13489.21|13369.21|13489.44|13369.44|13489.55|13369.55|13489.14|13369.14|9
1625738550000|2021-07-08 10:02:30|13490.42|13370.42|13492.95|13372.95|13492.95|13372.95|13489.61|13369.61|10
1625738560000|2021-07-08 10:02:40|13494.49|13374.49|13494.92|13374.92|13495.01|13375.01|13494.49|13374.49|9
1625738570000|2021-07-08 10:02:50|13495.26|13375.26|13495.24|13375.24|13495.54|13375.54|13495.09|13375.09|9
1625738580000|2021-07-08 10:03:00|13495.9|13375.9|13499.45|13379.45|13499.45|13379.45|13495.9|13375.9|10
1625738590000|2021-07-08 10:03:10|13501.23|13381.23|13503.34|13383.34|13503.34|13383.34|13500.91|13380.91|10
1625738600000|2021-07-08 10:03:20|13503.25|13383.25|13505.06|13385.06|13505.06|13385.06|13503.25|13383.25|10
1625738610000|2021-07-08 10:03:30|13505.17|13385.17|13504.91|13384.91|13505.17|13385.17|13504.2|13384.2|10
1625738620000|2021-07-08 10:03:40|13505.03|13385.03|13507.9|13387.9|13507.94|13387.94|13505.03|13385.03|10
1625738630000|2021-07-08 10:03:50|13507.88|13387.88|13512.1|13392.1|13512.1|13392.1|13507.88|13387.88|10
1625738640000|2021-07-08 10:04:00|13513.12|13393.12|13514.67|13394.67|13514.67|13394.67|13513.12|13393.12|10
1625738650000|2021-07-08 10:04:10|13514.96|13394.96|13518.25|13398.25|13518.38|13398.38|13514.96|13394.96|8
1625738660000|2021-07-08 10:04:20|13519.71|13399.71|13520.87|13400.87|13520.87|13400.87|13519.69|13399.69|10
1625738670000|2021-07-08 10:04:30|13521.32|13401.32|13525.3|13405.3|13525.35|13405.35|13521.32|13401.32|10
1625738680000|2021-07-08 10:04:40|13526.53|13406.53|13528.65|13408.65|13528.65|13408.65|13526.53|13406.53|9
1625738690000|2021-07-08 10:04:50|13528.6|13408.6|13531.02|13411.02|13531.02|13411.02|13528.6|13408.6|10
1625738700000|2021-07-08 10:05:00|13531.27|13411.27|13529.65|13409.65|13532.06|13412.06|13529.65|13409.65|8
1625738710000|2021-07-08 10:05:10|13529.85|13409.85|13527.75|13407.75|13529.85|13409.85|13527.18|13407.18|10
1625738720000|2021-07-08 10:05:20|13527.27|13407.27|13526.99|13406.99|13527.33|13407.33|13526.9|13406.9|8
1625738730000|2021-07-08 10:05:30|13527.24|13407.24|13530.12|13410.12|13530.69|13410.69|13527.24|13407.24|9
1625738740000|2021-07-08 10:05:40|13529.51|13409.51|13533.94|13413.94|13533.94|13413.94|13529.51|13409.51|10
1625738750000|2021-07-08 10:05:50|13533.99|13413.99|13536.3|13416.3|13537.64|13417.64|13533.99|13413.99|10
1625738760000|2021-07-08 10:06:00|13536.13|13416.13|13535.94|13415.94|13536.49|13416.49|13535.94|13415.94|8
1625738770000|2021-07-08 10:06:10|13535.03|13415.03|13534.43|13414.43|13535.62|13415.62|13534.24|13414.24|9
1625738780000|2021-07-08 10:06:20|13534.54|13414.54|13535.73|13415.73|13536.21|13416.21|13534.39|13414.39|9
1625738790000|2021-07-08 10:06:30|13534.51|13414.51|13537.84|13417.84|13537.85|13417.85|13534.51|13414.51|10
1625738800000|2021-07-08 10:06:40|13537.77|13417.77|13538.67|13418.67|13538.67|13418.67|13537.76|13417.76|10
1625738810000|2021-07-08 10:06:50|13538.68|13418.68|13538.74|13418.74|13539.42|13419.42|13538.57|13418.57|9
1625738820000|2021-07-08 10:07:00|13539.85|13419.85|13539.82|13419.82|13540.03|13420.03|13539.44|13419.44|10
1625738830000|2021-07-08 10:07:10|13539.87|13419.87|13539.86|13419.86|13540.76|13420.76|13539.79|13419.79|10
1625738840000|2021-07-08 10:07:20|13540.04|13420.04|13541.14|13421.14|13541.14|13421.14|13540.04|13420.04|9
1625738850000|2021-07-08 10:07:30|13541.24|13421.24|13540.29|13420.29|13541.29|13421.29|13540.02|13420.02|10
1625738860000|2021-07-08 10:07:40|13539.32|13419.32|13538.29|13418.29|13540.12|13420.12|13538.29|13418.29|10
1625738870000|2021-07-08 10:07:50|13538.33|13418.33|13543.7|13423.7|13543.7|13423.7|13538.33|13418.33|10
1625738880000|2021-07-08 10:08:00|13543.99|13423.99|13542.04|13422.04|13544.38|13424.38|13542.04|13422.04|9
1625738890000|2021-07-08 10:08:10|13541.69|13421.69|13544.75|13424.75|13544.75|13424.75|13541.22|13421.22|9
1625738900000|2021-07-08 10:08:20|13544.51|13424.51|13538.72|13418.72|13544.51|13424.51|13538.72|13418.72|10
1625738910000|2021-07-08 10:08:30|13538.7|13418.7|13529.42|13409.42|13538.7|13418.7|13529.42|13409.42|10
1625738920000|2021-07-08 10:08:40|13528.82|13408.82|13525.18|13405.18|13529.33|13409.33|13525.18|13405.18|10
1625738930000|2021-07-08 10:08:50|13524.14|13404.14|13516.86|13396.86|13524.14|13404.14|13516.79|13396.79|10
1625738940000|2021-07-08 10:09:00|13515.01|13395.01|13509.99|13389.99|13515.01|13395.01|13509.99|13389.99|10
1625738950000|2021-07-08 10:09:10|13509.53|13389.53|13503.52|13383.52|13509.53|13389.53|13503.31|13383.31|10
1625738960000|2021-07-08 10:09:20|13503|13383|13502.25|13382.25|13503.29|13383.29|13502.05|13382.05|9
1625738970000|2021-07-08 10:09:30|13502.17|13382.17|13500.32|13380.32|13502.17|13382.17|13500.28|13380.28|10
1625738980000|2021-07-08 10:09:40|13499.88|13379.88|13499.82|13379.82|13499.88|13379.88|13498.39|13378.39|10
1625738990000|2021-07-08 10:09:50|13500.11|13380.11|13498.64|13378.64|13500.26|13380.26|13498.42|13378.42|10
1625739000000|2021-07-08 10:10:00|13498.5|13378.5|13499.3|13379.3|13500|13380|13498.47|13378.47|10
1625739010000|2021-07-08 10:10:10|13498.93|13378.93|13498.42|13378.42|13498.93|13378.93|13497.67|13377.67|10
1625739020000|2021-07-08 10:10:20|13497.87|13377.87|13496.24|13376.24|13498.07|13378.07|13496.1|13376.1|10
1625739030000|2021-07-08 10:10:30|13496.29|13376.29|13497.4|13377.4|13497.4|13377.4|13496.03|13376.03|9
1625739040000|2021-07-08 10:10:40|13497.16|13377.16|13498.62|13378.62|13498.62|13378.62|13497.16|13377.16|10
1625739050000|2021-07-08 10:10:50|13499.09|13379.09|13501.13|13381.13|13501.23|13381.23|13499.09|13379.09|10
1625739060000|2021-07-08 10:11:00|13501.25|13381.25|13501.78|13381.78|13502.26|13382.26|13501.24|13381.24|9
1625739070000|2021-07-08 10:11:10|13502.25|13382.25|13507.39|13387.39|13507.39|13387.39|13502.25|13382.25|10
1625739080000|2021-07-08 10:11:20|13507.77|13387.77|13513.17|13393.17|13513.17|13393.17|13507.77|13387.77|9
1625739090000|2021-07-08 10:11:30|13514.31|13394.31|13520.9|13400.9|13520.9|13400.9|13514.31|13394.31|9
1625739100000|2021-07-08 10:11:40|13521.3|13401.3|13520.17|13400.17|13522.06|13402.06|13520.17|13400.17|10
1625739110000|2021-07-08 10:11:50|13519.99|13399.99|13518.7|13398.7|13520|13400|13518.53|13398.53|10
1625739120000|2021-07-08 10:12:00|13519.4|13399.4|13520.66|13400.66|13521.98|13401.98|13519.4|13399.4|10
1625739130000|2021-07-08 10:12:10|13521.03|13401.03|13522.2|13402.2|13522.2|13402.2|13519.51|13399.51|10
1625739140000|2021-07-08 10:12:20|13522.81|13402.81|13527.49|13407.49|13527.49|13407.49|13522.81|13402.81|10
1625739150000|2021-07-08 10:12:30|13528.3|13408.3|13530.09|13410.09|13530.34|13410.34|13528.3|13408.3|9
1625739160000|2021-07-08 10:12:40|13530.7|13410.7|13526.45|13406.45|13531.01|13411.01|13526.45|13406.45|10
1625739170000|2021-07-08 10:12:50|13527.25|13407.25|13527.96|13407.96|13528.93|13408.93|13527.25|13407.25|10
1625739180000|2021-07-08 10:13:00|13528.49|13408.49|13528.57|13408.57|13529.36|13409.36|13528.29|13408.29|10
1625739190000|2021-07-08 10:13:10|13528.51|13408.51|13528.95|13408.95|13528.99|13408.99|13528.51|13408.51|10
1625739200000|2021-07-08 10:13:20|13530.04|13410.04|13531.25|13411.25|13531.27|13411.27|13529.96|13409.96|9
1625739210000|2021-07-08 10:13:30|13531.85|13411.85|13534.86|13414.86|13534.86|13414.86|13531.85|13411.85|10
1625739220000|2021-07-08 10:13:40|13535.69|13415.69|13535.47|13415.47|13536.9|13416.9|13535.47|13415.47|10
1625739230000|2021-07-08 10:13:50|13535.12|13415.12|13536.4|13416.4|13536.59|13416.59|13535.12|13415.12|8
1625739240000|2021-07-08 10:14:00|13536.42|13416.42|13537.44|13417.44|13537.44|13417.44|13536.19|13416.19|10
1625739250000|2021-07-08 10:14:10|13537.42|13417.42|13535.67|13415.67|13537.71|13417.71|13535.65|13415.65|9
1625739260000|2021-07-08 10:14:20|13535.69|13415.69|13535.61|13415.61|13535.93|13415.93|13534.85|13414.85|10
1625739270000|2021-07-08 10:14:30|13535.87|13415.87|13537.29|13417.29|13537.29|13417.29|13535.58|13415.58|10
1625739280000|2021-07-08 10:14:40|13537.24|13417.24|13541.59|13421.59|13542.35|13422.35|13537.24|13417.24|10
1625739290000|2021-07-08 10:14:50|13541.61|13421.61|13542.33|13422.33|13542.33|13422.33|13540.94|13420.94|9
1625739300000|2021-07-08 10:15:00|13542.83|13422.83|13542.06|13422.06|13543.94|13423.94|13542.06|13422.06|10
1625739310000|2021-07-08 10:15:10|13542.15|13422.15|13539|13419|13542.15|13422.15|13538.97|13418.97|10
1625739320000|2021-07-08 10:15:20|13539.68|13419.68|13541.71|13421.71|13541.71|13421.71|13539.68|13419.68|9
1625739330000|2021-07-08 10:15:30|13541.79|13421.79|13541.14|13421.14|13541.92|13421.92|13540.99|13420.99|9
1625739340000|2021-07-08 10:15:40|13541.08|13421.08|13541.21|13421.21|13541.62|13421.62|13541.08|13421.08|10
1625739350000|2021-07-08 10:15:50|13541.22|13421.22|13540.33|13420.33|13541.22|13421.22|13540.32|13420.32|10
1625739360000|2021-07-08 10:16:00|13539.68|13419.68|13537.96|13417.96|13539.68|13419.68|13537.96|13417.96|10
1625739370000|2021-07-08 10:16:10|13537.79|13417.79|13539.22|13419.22|13539.22|13419.22|13537.79|13417.79|10
1625739380000|2021-07-08 10:16:20|13538.97|13418.97|13537.5|13417.5|13538.97|13418.97|13537.47|13417.47|8
1625739390000|2021-07-08 10:16:30|13537.69|13417.69|13537.92|13417.92|13538.06|13418.06|13537.61|13417.61|10
1625739400000|2021-07-08 10:16:40|13537.98|13417.98|13534.29|13414.29|13538.01|13418.01|13534.29|13414.29|10
1625739410000|2021-07-08 10:16:50|13533.59|13413.59|13532.01|13412.01|13533.59|13413.59|13532.01|13412.01|9
1625739420000|2021-07-08 10:17:00|13532.26|13412.26|13531.18|13411.18|13532.28|13412.28|13531.18|13411.18|10
1625739430000|2021-07-08 10:17:10|13530.43|13410.43|13527.41|13407.41|13530.43|13410.43|13527.41|13407.41|10
1625739440000|2021-07-08 10:17:20|13527.06|13407.06|13523.43|13403.43|13527.06|13407.06|13523.43|13403.43|10
1625739450000|2021-07-08 10:17:30|13523.64|13403.64|13523.28|13403.28|13524.85|13404.85|13522.83|13402.83|10
1625739460000|2021-07-08 10:17:40|13523.38|13403.38|13522.56|13402.56|13523.38|13403.38|13521.54|13401.54|10
1625739470000|2021-07-08 10:17:50|13522.57|13402.57|13522.9|13402.9|13522.91|13402.91|13522.32|13402.32|9
1625739480000|2021-07-08 10:18:00|13522.92|13402.92|13524.38|13404.38|13524.64|13404.64|13522.92|13402.92|10
1625739490000|2021-07-08 10:18:10|13524.39|13404.39|13528.48|13408.48|13528.48|13408.48|13524.05|13404.05|10
1625739500000|2021-07-08 10:18:20|13528.45|13408.45|13531.72|13411.72|13531.72|13411.72|13528.45|13408.45|9
1625739510000|2021-07-08 10:18:30|13532.35|13412.35|13534.49|13414.49|13534.49|13414.49|13532.32|13412.32|10
1625739520000|2021-07-08 10:18:40|13535.94|13415.94|13537.64|13417.64|13537.64|13417.64|13535.85|13415.85|10
1625739530000|2021-07-08 10:18:50|13537.8|13417.8|13538.76|13418.76|13538.76|13418.76|13537.21|13417.21|10
1625739540000|2021-07-08 10:19:00|13538.88|13418.88|13540.27|13420.27|13541.11|13421.11|13538.88|13418.88|10
1625739550000|2021-07-08 10:19:10|13540.63|13420.63|13545.33|13425.33|13545.33|13425.33|13540.63|13420.63|10
1625739560000|2021-07-08 10:19:20|13545.87|13425.87|13553.42|13433.42|13554.07|13434.07|13545.87|13425.87|10
1625739570000|2021-07-08 10:19:30|13554.07|13434.07|13552.34|13432.34|13554.07|13434.07|13552.34|13432.34|10
1625739580000|2021-07-08 10:19:40|13552.69|13432.69|13553.11|13433.11|13553.11|13433.11|13552.14|13432.14|9
1625739590000|2021-07-08 10:19:50|13553.3|13433.3|13555.05|13435.05|13555.05|13435.05|13553.3|13433.3|9
1625739600000|2021-07-08 10:20:00|13555.03|13435.03|13554.87|13434.87|13555.54|13435.54|13554.87|13434.87|7
1625739610000|2021-07-08 10:20:10|13555.27|13435.27|13551.13|13431.13|13555.27|13435.27|13551.13|13431.13|10
1625739620000|2021-07-08 10:20:20|13551.24|13431.24|13549.1|13429.1|13551.24|13431.24|13548.97|13428.97|10
1625739630000|2021-07-08 10:20:30|13548.71|13428.71|13549.95|13429.95|13551.31|13431.31|13547.37|13427.37|10
1625739640000|2021-07-08 10:20:40|13550.85|13430.85|13547.25|13427.25|13550.85|13430.85|13547.22|13427.22|10
1625739650000|2021-07-08 10:20:50|13547.5|13427.5|13548.81|13428.81|13548.81|13428.81|13547.36|13427.36|10
1625739660000|2021-07-08 10:21:00|13548.8|13428.8|13548.32|13428.32|13548.8|13428.8|13547.68|13427.68|9
1625739670000|2021-07-08 10:21:10|13548.31|13428.31|13549.01|13429.01|13549.01|13429.01|13548.31|13428.31|10
1625739680000|2021-07-08 10:21:20|13549.45|13429.45|13549.31|13429.31|13549.66|13429.66|13549.31|13429.31|8
1625739690000|2021-07-08 10:21:30|13549.06|13429.06|13549.01|13429.01|13549.2|13429.2|13548.46|13428.46|9
1625739700000|2021-07-08 10:21:40|13547.96|13427.96|13550.91|13430.91|13550.91|13430.91|13547.96|13427.96|10
1625739710000|2021-07-08 10:21:50|13551.09|13431.09|13552.38|13432.38|13552.43|13432.43|13551.09|13431.09|10
1625739720000|2021-07-08 10:22:00|13552.33|13432.33|13551.8|13431.8|13552.37|13432.37|13551.8|13431.8|8
1625739730000|2021-07-08 10:22:10|13551.61|13431.61|13547.48|13427.48|13551.65|13431.65|13547.48|13427.48|10
1625739740000|2021-07-08 10:22:20|13546.45|13426.45|13544.07|13424.07|13546.45|13426.45|13544.03|13424.03|10
1625739750000|2021-07-08 10:22:30|13544.87|13424.87|13544.12|13424.12|13544.87|13424.87|13543.86|13423.86|8
1625739760000|2021-07-08 10:22:40|13544.78|13424.78|13543.97|13423.97|13544.78|13424.78|13543.77|13423.77|9
1625739770000|2021-07-08 10:22:50|13545.09|13425.09|13545.21|13425.21|13545.93|13425.93|13544.63|13424.63|10
1625739780000|2021-07-08 10:23:00|13545.06|13425.06|13546.24|13426.24|13546.24|13426.24|13544.34|13424.34|10
1625739790000|2021-07-08 10:23:10|13546.43|13426.43|13546.81|13426.81|13546.81|13426.81|13545.68|13425.68|10
1625739800000|2021-07-08 10:23:20|13547.17|13427.17|13548.49|13428.49|13548.51|13428.51|13547.17|13427.17|9
1625739810000|2021-07-08 10:23:30|13548.47|13428.47|13548.77|13428.77|13549.68|13429.68|13548.47|13428.47|9
1625739820000|2021-07-08 10:23:40|13548.8|13428.8|13550|13430|13550|13430|13548.62|13428.62|10
1625739830000|2021-07-08 10:23:50|13549.97|13429.97|13552.14|13432.14|13552.14|13432.14|13549.97|13429.97|10
1625739840000|2021-07-08 10:24:00|13552.24|13432.24|13552.13|13432.13|13552.7|13432.7|13551.69|13431.69|9
1625739850000|2021-07-08 10:24:10|13551.87|13431.87|13551.82|13431.82|13551.93|13431.93|13551.01|13431.01|10
1625739860000|2021-07-08 10:24:20|13552.08|13432.08|13551.93|13431.93|13552.21|13432.21|13551.79|13431.79|10
1625739870000|2021-07-08 10:24:30|13551.91|13431.91|13552.77|13432.77|13552.77|13432.77|13551.89|13431.89|9
1625739880000|2021-07-08 10:24:40|13552.95|13432.95|13550.61|13430.61|13553.02|13433.02|13550.61|13430.61|10
1625739890000|2021-07-08 10:24:50|13550.62|13430.62|13550.38|13430.38|13550.62|13430.62|13550.27|13430.27|10
1625739900000|2021-07-08 10:25:00|13549.6|13429.6|13548.8|13428.8|13549.81|13429.81|13548.65|13428.65|10
1625739910000|2021-07-08 10:25:10|13548.86|13428.86|13551.44|13431.44|13551.44|13431.44|13548.86|13428.86|9
1625739920000|2021-07-08 10:25:20|13551.51|13431.51|13551.9|13431.9|13552.42|13432.42|13551.43|13431.43|10
1625739930000|2021-07-08 10:25:30|13552.29|13432.29|13555.08|13435.08|13555.08|13435.08|13552.29|13432.29|10
1625739940000|2021-07-08 10:25:40|13555.23|13435.23|13557.55|13437.55|13557.55|13437.55|13555.02|13435.02|10
1625739950000|2021-07-08 10:25:50|13558.61|13438.61|13562.17|13442.17|13562.36|13442.36|13558.61|13438.61|10
1625739960000|2021-07-08 10:26:00|13562.07|13442.07|13560.23|13440.23|13562.59|13442.59|13560.23|13440.23|10
1625739970000|2021-07-08 10:26:10|13560.06|13440.06|13559.87|13439.87|13560.11|13440.11|13559.53|13439.53|10
1625739980000|2021-07-08 10:26:20|13560.05|13440.05|13562.47|13442.47|13562.47|13442.47|13560.05|13440.05|9
1625739990000|2021-07-08 10:26:30|13562.43|13442.43|13562.68|13442.68|13562.68|13442.68|13561.65|13441.65|10
1625740000000|2021-07-08 10:26:40|13562.59|13442.59|13562.1|13442.1|13562.93|13442.93|13562.04|13442.04|10
1625740010000|2021-07-08 10:26:50|13562.18|13442.18|13561.79|13441.79|13562.3|13442.3|13561.79|13441.79|9
1625740020000|2021-07-08 10:27:00|13561.63|13441.63|13558.14|13438.14|13561.74|13441.74|13558.14|13438.14|10
1625740030000|2021-07-08 10:27:10|13557.78|13437.78|13556.96|13436.96|13557.78|13437.78|13556.95|13436.95|8
1625740040000|2021-07-08 10:27:20|13557.01|13437.01|13555.43|13435.43|13557.01|13437.01|13554.78|13434.78|9
1625740050000|2021-07-08 10:27:30|13555.56|13435.56|13557.64|13437.64|13558.47|13438.47|13555.56|13435.56|10
1625740060000|2021-07-08 10:27:40|13557.89|13437.89|13559.07|13439.07|13559.07|13439.07|13557.71|13437.71|10
1625740070000|2021-07-08 10:27:50|13558.24|13438.24|13560.32|13440.32|13560.45|13440.45|13558.08|13438.08|9
1625740080000|2021-07-08 10:28:00|13560.54|13440.54|13563.27|13443.27|13563.39|13443.39|13560.53|13440.53|10
1625740090000|2021-07-08 10:28:10|13563.44|13443.44|13564.54|13444.54|13565.42|13445.42|13563.44|13443.44|9
1625740100000|2021-07-08 10:28:20|13564.75|13444.75|13563.87|13443.87|13565.27|13445.27|13563.87|13443.87|9
1625740110000|2021-07-08 10:28:30|13564.69|13444.69|13564.4|13444.4|13564.72|13444.72|13564.32|13444.32|10
1625740120000|2021-07-08 10:28:40|13564.62|13444.62|13565.88|13445.88|13565.94|13445.94|13564.62|13444.62|9
1625740130000|2021-07-08 10:28:50|13566.06|13446.06|13567|13447|13567.7|13447.7|13566.06|13446.06|10
1625740140000|2021-07-08 10:29:00|13567.46|13447.46|13568.72|13448.72|13568.72|13448.72|13567.4|13447.4|9
1625740150000|2021-07-08 10:29:10|13568.85|13448.85|13568.15|13448.15|13568.85|13448.85|13567.98|13447.98|10
1625740160000|2021-07-08 10:29:20|13568.6|13448.6|13567.49|13447.49|13568.6|13448.6|13567.49|13447.49|10
1625740170000|2021-07-08 10:29:30|13566.92|13446.92|13563.7|13443.7|13566.92|13446.92|13563.7|13443.7|10
1625740180000|2021-07-08 10:29:40|13564.04|13444.04|13561.26|13441.26|13564.04|13444.04|13561.06|13441.06|10
1625740190000|2021-07-08 10:29:50|13561.07|13441.07|13561.86|13441.86|13562.08|13442.08|13560.87|13440.87|10
1625740200000|2021-07-08 10:30:00|13561.85|13441.85|13564.57|13444.57|13564.83|13444.83|13561.77|13441.77|10
1625740210000|2021-07-08 10:30:10|13564.82|13444.82|13564.13|13444.13|13565.23|13445.23|13563.82|13443.82|10
1625740220000|2021-07-08 10:30:20|13562.87|13442.87|13559.66|13439.66|13562.87|13442.87|13559.66|13439.66|9
1625740230000|2021-07-08 10:30:30|13559.52|13439.52|13554.85|13434.85|13559.52|13439.52|13554.85|13434.85|10
1625740240000|2021-07-08 10:30:40|13555.05|13435.05|13556.43|13436.43|13556.46|13436.46|13555.05|13435.05|9
1625740250000|2021-07-08 10:30:50|13556.59|13436.59|13557.49|13437.49|13557.49|13437.49|13556.33|13436.33|9
1625740260000|2021-07-08 10:31:00|13557.47|13437.47|13558.57|13438.57|13559.19|13439.19|13557.47|13437.47|10
1625740270000|2021-07-08 10:31:10|13560.16|13440.16|13560.05|13440.05|13561.09|13441.09|13559.97|13439.97|10
1625740280000|2021-07-08 10:31:20|13559.13|13439.13|13560.29|13440.29|13560.29|13440.29|13558.96|13438.96|10
1625740290000|2021-07-08 10:31:30|13560.02|13440.02|13561.66|13441.66|13561.66|13441.66|13559.92|13439.92|9
1625740300000|2021-07-08 10:31:40|13561.63|13441.63|13562.31|13442.31|13562.46|13442.46|13561.63|13441.63|10
1625740310000|2021-07-08 10:31:50|13563.04|13443.04|13562.1|13442.1|13563.04|13443.04|13561.44|13441.44|10
1625740320000|2021-07-08 10:32:00|13562.11|13442.11|13563.54|13443.54|13563.71|13443.71|13562.01|13442.01|10
1625740330000|2021-07-08 10:32:10|13563.47|13443.47|13561.62|13441.62|13563.69|13443.69|13561.62|13441.62|10
1625740340000|2021-07-08 10:32:20|13561.48|13441.48|13557.26|13437.26|13561.48|13441.48|13557.26|13437.26|10
1625740350000|2021-07-08 10:32:30|13557.05|13437.05|13551.67|13431.67|13557.05|13437.05|13551.67|13431.67|10
1625740360000|2021-07-08 10:32:40|13551.96|13431.96|13551.73|13431.73|13551.99|13431.99|13551.64|13431.64|9
1625740370000|2021-07-08 10:32:50|13551.32|13431.32|13551.16|13431.16|13551.41|13431.41|13551.16|13431.16|8
1625740380000|2021-07-08 10:33:00|13551.17|13431.17|13551.54|13431.54|13551.54|13431.54|13551.09|13431.09|8
1625740390000|2021-07-08 10:33:10|13551.47|13431.47|13550.65|13430.65|13551.47|13431.47|13550.65|13430.65|10
1625740400000|2021-07-08 10:33:20|13550.09|13430.09|13548.37|13428.37|13550.09|13430.09|13547.79|13427.79|10
1625740410000|2021-07-08 10:33:30|13548.52|13428.52|13550.88|13430.88|13550.88|13430.88|13548.52|13428.52|9
1625740420000|2021-07-08 10:33:40|13551.05|13431.05|13550.6|13430.6|13551.13|13431.13|13550.39|13430.39|10
1625740430000|2021-07-08 10:33:50|13550.64|13430.64|13550.91|13430.91|13550.95|13430.95|13550.64|13430.64|8
1625740440000|2021-07-08 10:34:00|13550.94|13430.94|13552.4|13432.4|13552.4|13432.4|13550.94|13430.94|9
1625740450000|2021-07-08 10:34:10|13552.44|13432.44|13552.38|13432.38|13552.62|13432.62|13552.32|13432.32|8
1625740460000|2021-07-08 10:34:20|13552.62|13432.62|13552.71|13432.71|13553.23|13433.23|13552.54|13432.54|10
1625740470000|2021-07-08 10:34:30|13552.85|13432.85|13552.98|13432.98|13552.98|13432.98|13552.77|13432.77|10
1625740480000|2021-07-08 10:34:40|13552.83|13432.83|13553.18|13433.18|13553.18|13433.18|13552.63|13432.63|10
1625740490000|2021-07-08 10:34:50|13553.16|13433.16|13555.55|13435.55|13555.66|13435.66|13552.35|13432.35|10
1625740500000|2021-07-08 10:35:00|13555.54|13435.54|13557.01|13437.01|13557.03|13437.03|13555.54|13435.54|10
1625740510000|2021-07-08 10:35:10|13557.76|13437.76|13559.64|13439.64|13559.88|13439.88|13557.53|13437.53|9
1625740520000|2021-07-08 10:35:20|13560.03|13440.03|13561.31|13441.31|13561.31|13441.31|13560.03|13440.03|9
1625740530000|2021-07-08 10:35:30|13561.28|13441.28|13561.78|13441.78|13561.78|13441.78|13561.17|13441.17|10
1625740540000|2021-07-08 10:35:40|13561.98|13441.98|13564.43|13444.43|13564.43|13444.43|13561.98|13441.98|8
1625740550000|2021-07-08 10:35:50|13564.53|13444.53|13566.47|13446.47|13566.47|13446.47|13563.67|13443.67|10
1625740560000|2021-07-08 10:36:00|13566.49|13446.49|13568.52|13448.52|13568.52|13448.52|13566.3|13446.3|10
1625740570000|2021-07-08 10:36:10|13568.65|13448.65|13566.45|13446.45|13568.68|13448.68|13566.45|13446.45|9
1625740580000|2021-07-08 10:36:20|13566.49|13446.49|13566.91|13446.91|13568.01|13448.01|13566.49|13446.49|8
1625740590000|2021-07-08 10:36:30|13567.06|13447.06|13568.53|13448.53|13568.53|13448.53|13567.06|13447.06|10
1625740600000|2021-07-08 10:36:40|13568.49|13448.49|13568.73|13448.73|13568.97|13448.97|13568.49|13448.49|9
1625740610000|2021-07-08 10:36:50|13568.99|13448.99|13567.93|13447.93|13568.99|13448.99|13567.92|13447.92|9
1625740620000|2021-07-08 10:37:00|13568.11|13448.11|13567.97|13447.97|13568.12|13448.12|13567.54|13447.54|10
1625740630000|2021-07-08 10:37:10|13567.99|13447.99|13568.31|13448.31|13568.31|13448.31|13567.3|13447.3|10
1625740640000|2021-07-08 10:37:20|13568.39|13448.39|13566.17|13446.17|13568.39|13448.39|13566.17|13446.17|8
1625740650000|2021-07-08 10:37:30|13565.27|13445.27|13564.85|13444.85|13565.45|13445.45|13564.85|13444.85|10
1625740660000|2021-07-08 10:37:40|13564.8|13444.8|13564.23|13444.23|13564.93|13444.93|13564.19|13444.19|10
1625740670000|2021-07-08 10:37:50|13563.95|13443.95|13562.64|13442.64|13563.95|13443.95|13562.6|13442.6|9
1625740680000|2021-07-08 10:38:00|13562.55|13442.55|13562.36|13442.36|13562.55|13442.55|13562.31|13442.31|9
1625740690000|2021-07-08 10:38:10|13563.14|13443.14|13561.77|13441.77|13563.14|13443.14|13561.77|13441.77|9
1625740700000|2021-07-08 10:38:20|13561.72|13441.72|13562.37|13442.37|13562.6|13442.6|13561.32|13441.32|9
1625740710000|2021-07-08 10:38:30|13562|13442|13563.39|13443.39|13563.39|13443.39|13561.98|13441.98|9
1625740720000|2021-07-08 10:38:40|13563.38|13443.38|13564.99|13444.99|13564.99|13444.99|13563.38|13443.38|9
1625740730000|2021-07-08 10:38:50|13565.75|13445.75|13570.5|13450.5|13570.5|13450.5|13565.75|13445.75|9
1625740740000|2021-07-08 10:39:00|13571|13451|13572.68|13452.68|13572.68|13452.68|13570.26|13450.26|10
1625740750000|2021-07-08 10:39:10|13571.95|13451.95|13573.69|13453.69|13573.69|13453.69|13571.95|13451.95|10
1625740760000|2021-07-08 10:39:20|13573.9|13453.9|13575.47|13455.47|13575.85|13455.85|13573.9|13453.9|10
1625740770000|2021-07-08 10:39:30|13576.59|13456.59|13579.8|13459.8|13579.83|13459.83|13576.59|13456.59|10
1625740780000|2021-07-08 10:39:40|13579.84|13459.84|13582|13462|13582|13462|13579.84|13459.84|10
1625740790000|2021-07-08 10:39:50|13583.39|13463.39|13588.68|13468.68|13588.68|13468.68|13583.39|13463.39|10
1625740800000|2021-07-08 10:40:00|13588.63|13468.63|13585.25|13465.25|13588.63|13468.63|13585.25|13465.25|10
1625740810000|2021-07-08 10:40:10|13585.33|13465.33|13581.7|13461.7|13585.33|13465.33|13581.7|13461.7|9
1625740820000|2021-07-08 10:40:20|13581.76|13461.76|13581.15|13461.15|13581.76|13461.76|13580.98|13460.98|10
1625740830000|2021-07-08 10:40:30|13581.16|13461.16|13581.84|13461.84|13582.34|13462.34|13581.08|13461.08|10
1625740840000|2021-07-08 10:40:40|13582.03|13462.03|13582.59|13462.59|13582.71|13462.71|13581.78|13461.78|10
1625740850000|2021-07-08 10:40:50|13582.53|13462.53|13581.91|13461.91|13582.74|13462.74|13581.91|13461.91|10
1625740860000|2021-07-08 10:41:00|13581.88|13461.88|13578.2|13458.2|13582.39|13462.39|13578.2|13458.2|9
1625740870000|2021-07-08 10:41:10|13578.15|13458.15|13576.51|13456.51|13578.53|13458.53|13576.51|13456.51|10
1625740880000|2021-07-08 10:41:20|13576.18|13456.18|13575.89|13455.89|13576.18|13456.18|13575.7|13455.7|10
1625740890000|2021-07-08 10:41:30|13575.83|13455.83|13578.55|13458.55|13578.55|13458.55|13575.7|13455.7|10
1625740900000|2021-07-08 10:41:40|13578.98|13458.98|13578.82|13458.82|13579.4|13459.4|13578.61|13458.61|10
1625740910000|2021-07-08 10:41:50|13578.75|13458.75|13578.06|13458.06|13578.75|13458.75|13577.63|13457.63|10
1625740920000|2021-07-08 10:42:00|13578.01|13458.01|13577.53|13457.53|13578.34|13458.34|13577.52|13457.52|10
1625740930000|2021-07-08 10:42:10|13577.55|13457.55|13575.26|13455.26|13577.55|13457.55|13575.26|13455.26|9
1625740940000|2021-07-08 10:42:20|13575.21|13455.21|13575.37|13455.37|13575.57|13455.57|13575.18|13455.18|9
1625740950000|2021-07-08 10:42:30|13575.42|13455.42|13574.93|13454.93|13575.55|13455.55|13574.74|13454.74|9
1625740960000|2021-07-08 10:42:40|13574.9|13454.9|13575.13|13455.13|13575.47|13455.47|13574.9|13454.9|8
1625740970000|2021-07-08 10:42:50|13574.43|13454.43|13571.47|13451.47|13574.43|13454.43|13571.47|13451.47|10
1625740980000|2021-07-08 10:43:00|13570.3|13450.3|13566.12|13446.12|13570.3|13450.3|13566.03|13446.03|10
1625740990000|2021-07-08 10:43:10|13566.18|13446.18|13565.33|13445.33|13566.18|13446.18|13564.63|13444.63|10
1625741000000|2021-07-08 10:43:20|13565.32|13445.32|13564.79|13444.79|13565.32|13445.32|13564.61|13444.61|10
1625741010000|2021-07-08 10:43:30|13564.76|13444.76|13567.61|13447.61|13567.61|13447.61|13564.54|13444.54|8
1625741020000|2021-07-08 10:43:40|13567.84|13447.84|13571.33|13451.33|13571.85|13451.85|13567.84|13447.84|10
1625741030000|2021-07-08 10:43:50|13571.19|13451.19|13569.43|13449.43|13571.19|13451.19|13569.42|13449.42|10
1625741040000|2021-07-08 10:44:00|13569.97|13449.97|13570.5|13450.5|13570.54|13450.54|13569.97|13449.97|9
1625741050000|2021-07-08 10:44:10|13571|13451|13569.94|13449.94|13571|13451|13569.94|13449.94|10
1625741060000|2021-07-08 10:44:20|13569.5|13449.5|13568.54|13448.54|13569.5|13449.5|13568.54|13448.54|9
1625741070000|2021-07-08 10:44:30|13568.49|13448.49|13567.93|13447.93|13568.49|13448.49|13567.8|13447.8|7
1625741080000|2021-07-08 10:44:40|13567.94|13447.94|13567.25|13447.25|13567.96|13447.96|13567.06|13447.06|10
1625741090000|2021-07-08 10:44:50|13567.28|13447.28|13567.38|13447.38|13567.38|13447.38|13567.08|13447.08|9
1625741100000|2021-07-08 10:45:00|13567.34|13447.34|13568.51|13448.51|13568.53|13448.53|13567.18|13447.18|10
1625741110000|2021-07-08 10:45:10|13568.53|13448.53|13565.73|13445.73|13568.53|13448.53|13565.73|13445.73|10
1625741120000|2021-07-08 10:45:20|13565.42|13445.42|13561.8|13441.8|13565.5|13445.5|13561.8|13441.8|10
1625741130000|2021-07-08 10:45:30|13561.63|13441.63|13560.52|13440.52|13561.63|13441.63|13560.34|13440.34|10
1625741140000|2021-07-08 10:45:40|13560.78|13440.78|13562.01|13442.01|13562.07|13442.07|13560.5|13440.5|10
1625741150000|2021-07-08 10:45:50|13561.87|13441.87|13563.66|13443.66|13563.66|13443.66|13561.7|13441.7|10
1625741160000|2021-07-08 10:46:00|13564.34|13444.34|13565.57|13445.57|13565.57|13445.57|13564.23|13444.23|9
1625741170000|2021-07-08 10:46:10|13565.81|13445.81|13565.98|13445.98|13566.95|13446.95|13565.81|13445.81|10
1625741180000|2021-07-08 10:46:20|13566.23|13446.23|13566.56|13446.56|13566.56|13446.56|13565.87|13445.87|10
1625741190000|2021-07-08 10:46:30|13566.54|13446.54|13568.01|13448.01|13568.09|13448.09|13566.54|13446.54|10
1625741200000|2021-07-08 10:46:40|13568|13448|13566.64|13446.64|13568.04|13448.04|13566.64|13446.64|10
1625741210000|2021-07-08 10:46:50|13566.38|13446.38|13566.5|13446.5|13566.58|13446.58|13566.38|13446.38|9
1625741220000|2021-07-08 10:47:00|13566.59|13446.59|13569.57|13449.57|13569.57|13449.57|13566.29|13446.29|10
1625741230000|2021-07-08 10:47:10|13568.64|13448.64|13567.74|13447.74|13568.73|13448.73|13567.3|13447.3|10
1625741240000|2021-07-08 10:47:20|13567.72|13447.72|13564.53|13444.53|13567.72|13447.72|13564.53|13444.53|8
1625741250000|2021-07-08 10:47:30|13564.43|13444.43|13563|13443|13565.28|13445.28|13563|13443|9
1625741260000|2021-07-08 10:47:40|13562.99|13442.99|13558.31|13438.31|13563.08|13443.08|13558.31|13438.31|10
1625741270000|2021-07-08 10:47:50|13558.22|13438.22|13557.44|13437.44|13558.22|13438.22|13557.22|13437.22|10
1625741280000|2021-07-08 10:48:00|13556.85|13436.85|13556.8|13436.8|13556.99|13436.99|13556.72|13436.72|9
1625741290000|2021-07-08 10:48:10|13556.89|13436.89|13556.05|13436.05|13556.89|13436.89|13555.81|13435.81|10
1625741300000|2021-07-08 10:48:20|13556.14|13436.14|13554.44|13434.44|13556.24|13436.24|13554.44|13434.44|10
1625741310000|2021-07-08 10:48:30|13554.99|13434.99|13555.08|13435.08|13555.34|13435.34|13554.99|13434.99|10
1625741320000|2021-07-08 10:48:40|13554.35|13434.35|13554.09|13434.09|13555.01|13435.01|13554.09|13434.09|10
1625741330000|2021-07-08 10:48:50|13553.97|13433.97|13552.24|13432.24|13553.97|13433.97|13552.24|13432.24|10
1625741340000|2021-07-08 10:49:00|13552.18|13432.18|13551.75|13431.75|13552.18|13432.18|13551.46|13431.46|9
1625741350000|2021-07-08 10:49:10|13551.76|13431.76|13551.83|13431.83|13551.96|13431.96|13551.48|13431.48|9
1625741360000|2021-07-08 10:49:20|13551.8|13431.8|13551.66|13431.66|13552.44|13432.44|13551.66|13431.66|10
1625741370000|2021-07-08 10:49:30|13551.63|13431.63|13552.52|13432.52|13552.52|13432.52|13550.96|13430.96|10
1625741380000|2021-07-08 10:49:40|13552.44|13432.44|13553.41|13433.41|13553.72|13433.72|13552.44|13432.44|10
1625741390000|2021-07-08 10:49:50|13553.26|13433.26|13546.57|13426.57|13553.26|13433.26|13546.57|13426.57|10
1625741400000|2021-07-08 10:50:00|13546.54|13426.54|13543.51|13423.51|13546.54|13426.54|13543.51|13423.51|10
1625741410000|2021-07-08 10:50:10|13543.11|13423.11|13544.43|13424.43|13544.82|13424.82|13543.11|13423.11|10
1625741420000|2021-07-08 10:50:20|13544.35|13424.35|13544.9|13424.9|13544.9|13424.9|13544.35|13424.35|9
1625741430000|2021-07-08 10:50:30|13545.2|13425.2|13544.96|13424.96|13545.61|13425.61|13544.96|13424.96|9
1625741440000|2021-07-08 10:50:40|13544.12|13424.12|13543.64|13423.64|13544.12|13424.12|13543.64|13423.64|8
1625741450000|2021-07-08 10:50:50|13543.68|13423.68|13543.08|13423.08|13543.7|13423.7|13543.08|13423.08|8
1625741460000|2021-07-08 10:51:00|13542.82|13422.82|13541.52|13421.52|13543.57|13423.57|13541.52|13421.52|10
1625741470000|2021-07-08 10:51:10|13541.64|13421.64|13538.72|13418.72|13542.97|13422.97|13538.72|13418.72|10
1625741480000|2021-07-08 10:51:20|13538.35|13418.35|13535.66|13415.66|13538.35|13418.35|13535.66|13415.66|10
1625741490000|2021-07-08 10:51:30|13535.67|13415.67|13529.98|13409.98|13535.67|13415.67|13529.98|13409.98|10
1625741500000|2021-07-08 10:51:40|13529.17|13409.17|13525.24|13405.24|13529.55|13409.55|13525.24|13405.24|10
1625741510000|2021-07-08 10:51:50|13524.96|13404.96|13525.08|13405.08|13525.93|13405.93|13524.87|13404.87|9
1625741520000|2021-07-08 10:52:00|13525.3|13405.3|13524.66|13404.66|13525.38|13405.38|13524.66|13404.66|10
1625741530000|2021-07-08 10:52:10|13523.7|13403.7|13524.49|13404.49|13524.53|13404.53|13523.59|13403.59|10
1625741540000|2021-07-08 10:52:20|13524.16|13404.16|13523.66|13403.66|13524.27|13404.27|13523.09|13403.09|9
1625741550000|2021-07-08 10:52:30|13523.74|13403.74|13522.78|13402.78|13523.74|13403.74|13522.64|13402.64|10
1625741560000|2021-07-08 10:52:40|13522.46|13402.46|13520.76|13400.76|13522.8|13402.8|13520.76|13400.76|10
1625741570000|2021-07-08 10:52:50|13519.61|13399.61|13519.19|13399.19|13520.01|13400.01|13519.19|13399.19|10
1625741580000|2021-07-08 10:53:00|13519.17|13399.17|13519.87|13399.87|13519.87|13399.87|13518.85|13398.85|9
1625741590000|2021-07-08 10:53:10|13520.05|13400.05|13521.79|13401.79|13522.55|13402.55|13520.05|13400.05|10
1625741600000|2021-07-08 10:53:20|13521.77|13401.77|13519.03|13399.03|13521.77|13401.77|13519.03|13399.03|10
1625741610000|2021-07-08 10:53:30|13519.09|13399.09|13516.49|13396.49|13519.09|13399.09|13516.49|13396.49|10
1625741620000|2021-07-08 10:53:40|13516.63|13396.63|13516.25|13396.25|13516.63|13396.63|13515.63|13395.63|10
1625741630000|2021-07-08 10:53:50|13516.38|13396.38|13514.82|13394.82|13516.79|13396.79|13514.82|13394.82|10
1625741640000|2021-07-08 10:54:00|13514.78|13394.78|13512.31|13392.31|13514.78|13394.78|13512.31|13392.31|10
1625741650000|2021-07-08 10:54:10|13512.89|13392.89|13510.87|13390.87|13512.89|13392.89|13510.4|13390.4|10
1625741660000|2021-07-08 10:54:20|13510.93|13390.93|13511.46|13391.46|13511.75|13391.75|13510.93|13390.93|10
1625741670000|2021-07-08 10:54:30|13511.43|13391.43|13512.15|13392.15|13512.15|13392.15|13511.36|13391.36|10
1625741680000|2021-07-08 10:54:40|13513.23|13393.23|13512.87|13392.87|13513.71|13393.71|13512.81|13392.81|9
1625741690000|2021-07-08 10:54:50|13512.85|13392.85|13513.16|13393.16|13513.65|13393.65|13512.85|13392.85|10
1625741700000|2021-07-08 10:55:00|13513.24|13393.24|13510.44|13390.44|13513.29|13393.29|13510.44|13390.44|9
1625741710000|2021-07-08 10:55:10|13511.02|13391.02|13509.64|13389.64|13511.02|13391.02|13509.49|13389.49|10
1625741720000|2021-07-08 10:55:20|13509.23|13389.23|13507.83|13387.83|13509.83|13389.83|13507.83|13387.83|10
1625741730000|2021-07-08 10:55:30|13507.57|13387.57|13505.32|13385.32|13507.57|13387.57|13504.94|13384.94|9
1625741740000|2021-07-08 10:55:40|13505.87|13385.87|13504.27|13384.27|13505.87|13385.87|13503.93|13383.93|10
1625741750000|2021-07-08 10:55:50|13504.64|13384.64|13504.43|13384.43|13505.19|13385.19|13503.69|13383.69|10
1625741760000|2021-07-08 10:56:00|13504.19|13384.19|13502.94|13382.94|13504.19|13384.19|13502.55|13382.55|10
1625741770000|2021-07-08 10:56:10|13503.05|13383.05|13498.88|13378.88|13503.05|13383.05|13498.88|13378.88|10
1625741780000|2021-07-08 10:56:20|13498.92|13378.92|13496.05|13376.05|13498.92|13378.92|13496.05|13376.05|10
1625741790000|2021-07-08 10:56:30|13496.06|13376.06|13495.07|13375.07|13496.11|13376.11|13495.07|13375.07|10
1625741800000|2021-07-08 10:56:40|13495.12|13375.12|13494.52|13374.52|13495.12|13375.12|13493.9|13373.9|10
1625741810000|2021-07-08 10:56:50|13494.24|13374.24|13489.47|13369.47|13494.24|13374.24|13489.36|13369.36|10
1625741820000|2021-07-08 10:57:00|13487.95|13367.95|13485.54|13365.54|13488.35|13368.35|13485.54|13365.54|10
1625741830000|2021-07-08 10:57:10|13486.37|13366.37|13486.2|13366.2|13487.64|13367.64|13486.2|13366.2|9
1625741840000|2021-07-08 10:57:20|13486.38|13366.38|13485|13365|13487.06|13367.06|13485|13365|10
1625741850000|2021-07-08 10:57:30|13484.78|13364.78|13483.27|13363.27|13484.78|13364.78|13483.27|13363.27|9
1625741860000|2021-07-08 10:57:40|13483.36|13363.36|13483.7|13363.7|13483.87|13363.87|13483.36|13363.36|8
1625741870000|2021-07-08 10:57:50|13483.77|13363.77|13484.41|13364.41|13485.05|13365.05|13483.72|13363.72|10
1625741880000|2021-07-08 10:58:00|13484.74|13364.74|13485.3|13365.3|13485.3|13365.3|13484.18|13364.18|10
1625741890000|2021-07-08 10:58:10|13485.38|13365.38|13489.26|13369.26|13489.26|13369.26|13485.38|13365.38|10
1625741900000|2021-07-08 10:58:20|13489.24|13369.24|13488.24|13368.24|13490.11|13370.11|13488.24|13368.24|9
1625741910000|2021-07-08 10:58:30|13487.5|13367.5|13490.54|13370.54|13490.54|13370.54|13487|13367|10
1625741920000|2021-07-08 10:58:40|13489.67|13369.67|13491.56|13371.56|13491.56|13371.56|13489.67|13369.67|10
1625741930000|2021-07-08 10:58:50|13492.02|13372.02|13493.36|13373.36|13493.97|13373.97|13492.02|13372.02|10
1625741940000|2021-07-08 10:59:00|13493.46|13373.46|13489.5|13369.5|13493.46|13373.46|13489.5|13369.5|10
1625741950000|2021-07-08 10:59:10|13489.36|13369.36|13487.16|13367.16|13489.41|13369.41|13487.16|13367.16|10
1625741960000|2021-07-08 10:59:20|13487.03|13367.03|13486.48|13366.48|13487.03|13367.03|13485.52|13365.52|10
1625741970000|2021-07-08 10:59:30|13486.52|13366.52|13486.1|13366.1|13486.52|13366.52|13485.37|13365.37|8
1625741980000|2021-07-08 10:59:40|13486.39|13366.39|13482.93|13362.93|13486.49|13366.49|13482.93|13362.93|9
1625741990000|2021-07-08 10:59:50|13482.15|13362.15|13478.32|13358.32|13482.15|13362.15|13478.32|13358.32|10
1625742000000|2021-07-08 11:00:00|13477.01|13357.01|13462.87|13342.87|13477.01|13357.01|13462.87|13342.87|10
1625742010000|2021-07-08 11:00:10|13460.15|13340.15|13444.7|13324.7|13460.15|13340.15|13444.7|13324.7|10
1625742020000|2021-07-08 11:00:20|13443.86|13323.86|13414.53|13294.53|13443.86|13323.86|13414.53|13294.53|10
1625742030000|2021-07-08 11:00:30|13415.88|13295.88|13416.97|13296.97|13417.45|13297.45|13407.63|13287.63|10
1625742040000|2021-07-08 11:00:40|13415.65|13295.65|13419.75|13299.75|13419.75|13299.75|13414.99|13294.99|10
1625742050000|2021-07-08 11:00:50|13419.69|13299.69|13418.08|13298.08|13419.69|13299.69|13416.91|13296.91|9
1625742060000|2021-07-08 11:01:00|13418.88|13298.88|13417.81|13297.81|13419.2|13299.2|13417.81|13297.81|10
1625742070000|2021-07-08 11:01:10|13417.72|13297.72|13412.9|13292.9|13418.47|13298.47|13412.9|13292.9|10
1625742080000|2021-07-08 11:01:20|13413.5|13293.5|13418.31|13298.31|13418.31|13298.31|13413.2|13293.2|10
1625742090000|2021-07-08 11:01:30|13417.76|13297.76|13408.55|13288.55|13418.26|13298.26|13408.55|13288.55|10
1625742100000|2021-07-08 11:01:40|13407.41|13287.41|13407.43|13287.43|13408.33|13288.33|13407.22|13287.22|10
1625742110000|2021-07-08 11:01:50|13407.25|13287.25|13407.88|13287.88|13408.35|13288.35|13407.25|13287.25|10
1625742120000|2021-07-08 11:02:00|13407.83|13287.83|13404.6|13284.6|13407.83|13287.83|13404.6|13284.6|10
1625742130000|2021-07-08 11:02:10|13405.4|13285.4|13399.45|13279.45|13405.4|13285.4|13399.45|13279.45|9
1625742140000|2021-07-08 11:02:20|13396.59|13276.59|13388.28|13268.28|13396.59|13276.59|13388.28|13268.28|10
1625742150000|2021-07-08 11:02:30|13387.7|13267.7|13389.76|13269.76|13389.77|13269.77|13387.01|13267.01|10
1625742160000|2021-07-08 11:02:40|13389.78|13269.78|13392.22|13272.22|13392.22|13272.22|13388.27|13268.27|10
1625742170000|2021-07-08 11:02:50|13391.63|13271.63|13391|13271|13392.83|13272.83|13390.59|13270.59|10
1625742180000|2021-07-08 11:03:00|13391.35|13271.35|13392.22|13272.22|13392.22|13272.22|13390.95|13270.95|10
1625742190000|2021-07-08 11:03:10|13392.2|13272.2|13389.56|13269.56|13392.2|13272.2|13389.56|13269.56|10
1625742200000|2021-07-08 11:03:20|13389.93|13269.93|13388.14|13268.14|13389.93|13269.93|13387.79|13267.79|10
1625742210000|2021-07-08 11:03:30|13387.47|13267.47|13379.25|13259.25|13387.47|13267.47|13379.25|13259.25|10
1625742220000|2021-07-08 11:03:40|13379.11|13259.11|13367.51|13247.51|13379.11|13259.11|13367.51|13247.51|10
1625742230000|2021-07-08 11:03:50|13366.1|13246.1|13359.71|13239.71|13366.1|13246.1|13358.99|13238.99|10
1625742240000|2021-07-08 11:04:00|13359.84|13239.84|13353.95|13233.95|13359.84|13239.84|13353.95|13233.95|10
1625742250000|2021-07-08 11:04:10|13353.11|13233.11|13349.9|13229.9|13354.73|13234.73|13349.9|13229.9|10
1625742260000|2021-07-08 11:04:20|13350.94|13230.94|13350.65|13230.65|13353.93|13233.93|13349.31|13229.31|10
1625742270000|2021-07-08 11:04:30|13351.03|13231.03|13322.31|13202.31|13351.03|13231.03|13322.31|13202.31|10
1625742280000|2021-07-08 11:04:40|13320.55|13200.55|13320.62|13200.62|13320.62|13200.62|13317.17|13197.17|10
1625742290000|2021-07-08 11:04:50|13320.33|13200.33|13330.65|13210.65|13330.65|13210.65|13320.33|13200.33|10
1625742300000|2021-07-08 11:05:00|13331.36|13211.36|13336.98|13216.98|13337.42|13217.42|13331.01|13211.01|10
1625742310000|2021-07-08 11:05:10|13338.93|13218.93|13341.07|13221.07|13341.07|13221.07|13338.05|13218.05|9
1625742320000|2021-07-08 11:05:20|13341.3|13221.3|13347.07|13227.07|13347.3|13227.3|13341.3|13221.3|10
1625742330000|2021-07-08 11:05:30|13347.21|13227.21|13348.71|13228.71|13348.9|13228.9|13346.48|13226.48|10
1625742340000|2021-07-08 11:05:40|13349.28|13229.28|13350.92|13230.92|13350.92|13230.92|13349.28|13229.28|10
1625742350000|2021-07-08 11:05:50|13351.29|13231.29|13354.81|13234.81|13355.01|13235.01|13350.76|13230.76|10
1625742360000|2021-07-08 11:06:00|13354.71|13234.71|13354.31|13234.31|13354.88|13234.88|13354.06|13234.06|10
1625742370000|2021-07-08 11:06:10|13353.64|13233.64|13355.51|13235.51|13355.62|13235.62|13353.27|13233.27|10
1625742380000|2021-07-08 11:06:20|13355.64|13235.64|13358.1|13238.1|13358.1|13238.1|13354.82|13234.82|10
1625742390000|2021-07-08 11:06:30|13358.35|13238.35|13367.38|13247.38|13368.95|13248.95|13358.35|13238.35|10
1625742400000|2021-07-08 11:06:40|13367.93|13247.93|13370.28|13250.28|13372.29|13252.29|13367.83|13247.83|10
1625742410000|2021-07-08 11:06:50|13370.01|13250.01|13371.55|13251.55|13371.55|13251.55|13368.9|13248.9|10
1625742420000|2021-07-08 11:07:00|13371.1|13251.1|13370.13|13250.13|13371.71|13251.71|13370.13|13250.13|10
1625742430000|2021-07-08 11:07:10|13369.35|13249.35|13369.01|13249.01|13369.35|13249.35|13368.13|13248.13|10
1625742440000|2021-07-08 11:07:20|13368.92|13248.92|13369.9|13249.9|13370.34|13250.34|13368.86|13248.86|10
1625742450000|2021-07-08 11:07:30|13369.76|13249.76|13372.58|13252.58|13372.58|13252.58|13369.74|13249.74|10
1625742460000|2021-07-08 11:07:40|13373.6|13253.6|13381.43|13261.43|13381.43|13261.43|13373.6|13253.6|10
1625742470000|2021-07-08 11:07:50|13381.09|13261.09|13382.76|13262.76|13382.76|13262.76|13381.09|13261.09|10
1625742480000|2021-07-08 11:08:00|13382.75|13262.75|13387.13|13267.13|13387.13|13267.13|13382.75|13262.75|10
1625742490000|2021-07-08 11:08:10|13388.59|13268.59|13386.67|13266.67|13388.59|13268.59|13386.07|13266.07|10
1625742500000|2021-07-08 11:08:20|13386.71|13266.71|13385.07|13265.07|13386.71|13266.71|13384.1|13264.1|10
1625742510000|2021-07-08 11:08:30|13385.16|13265.16|13384.91|13264.91|13385.33|13265.33|13384.2|13264.2|10
1625742520000|2021-07-08 11:08:40|13385.02|13265.02|13387.49|13267.49|13388.44|13268.44|13384.75|13264.75|10
1625742530000|2021-07-08 11:08:50|13387.28|13267.28|13385.46|13265.46|13387.31|13267.31|13385.46|13265.46|10
1625742540000|2021-07-08 11:09:00|13383.58|13263.58|13381.95|13261.95|13383.58|13263.58|13381.95|13261.95|9
1625742550000|2021-07-08 11:09:10|13380.73|13260.73|13382.85|13262.85|13382.93|13262.93|13380.73|13260.73|10
1625742560000|2021-07-08 11:09:20|13383.07|13263.07|13383.49|13263.49|13383.58|13263.58|13382.57|13262.57|9
1625742570000|2021-07-08 11:09:30|13384.31|13264.31|13379.59|13259.59|13384.31|13264.31|13379.59|13259.59|9
1625742580000|2021-07-08 11:09:40|13379.36|13259.36|13376.42|13256.42|13379.36|13259.36|13376.42|13256.42|10
1625742590000|2021-07-08 11:09:50|13375.73|13255.73|13373.04|13253.04|13375.73|13255.73|13372.98|13252.98|9
1625742600000|2021-07-08 11:10:00|13373.55|13253.55|13374.49|13254.49|13374.49|13254.49|13372.93|13252.93|10
1625742610000|2021-07-08 11:10:10|13374.1|13254.1|13373.98|13253.98|13374.1|13254.1|13373.02|13253.02|10
1625742620000|2021-07-08 11:10:20|13374.25|13254.25|13375.27|13255.27|13375.27|13255.27|13372.8|13252.8|10
1625742630000|2021-07-08 11:10:30|13376.13|13256.13|13379.15|13259.15|13379.15|13259.15|13376.13|13256.13|10
1625742640000|2021-07-08 11:10:40|13379.4|13259.4|13380.73|13260.73|13380.73|13260.73|13379.29|13259.29|10
1625742650000|2021-07-08 11:10:50|13381.47|13261.47|13382.15|13262.15|13382.15|13262.15|13381.05|13261.05|10
1625742660000|2021-07-08 11:11:00|13382.45|13262.45|13385.47|13265.47|13385.47|13265.47|13382.45|13262.45|10
1625742670000|2021-07-08 11:11:10|13385.79|13265.79|13388.15|13268.15|13388.34|13268.34|13385.79|13265.79|10
1625742680000|2021-07-08 11:11:20|13387.39|13267.39|13386.96|13266.96|13388.03|13268.03|13386.52|13266.52|10
1625742690000|2021-07-08 11:11:30|13387.44|13267.44|13384.26|13264.26|13387.44|13267.44|13384.24|13264.24|10
1625742700000|2021-07-08 11:11:40|13384.24|13264.24|13381.58|13261.58|13384.32|13264.32|13381.58|13261.58|10
1625742710000|2021-07-08 11:11:50|13381.11|13261.11|13381.14|13261.14|13381.45|13261.45|13380.86|13260.86|10
1625742720000|2021-07-08 11:12:00|13381.09|13261.09|13381.75|13261.75|13381.75|13261.75|13379.98|13259.98|10
1625742730000|2021-07-08 11:12:10|13381.71|13261.71|13383.87|13263.87|13383.87|13263.87|13381.71|13261.71|10
1625742740000|2021-07-08 11:12:20|13383.54|13263.54|13382.38|13262.38|13384.11|13264.11|13382.32|13262.32|10
1625742750000|2021-07-08 11:12:30|13383.28|13263.28|13382.81|13262.81|13383.41|13263.41|13382.56|13262.56|10
1625742760000|2021-07-08 11:12:40|13382.78|13262.78|13380.56|13260.56|13382.8|13262.8|13380.56|13260.56|10
1625742770000|2021-07-08 11:12:50|13380.88|13260.88|13378.38|13258.38|13382.18|13262.18|13378.38|13258.38|10
1625742780000|2021-07-08 11:13:00|13378.71|13258.71|13378.21|13258.21|13378.82|13258.82|13377.79|13257.79|10
1625742790000|2021-07-08 11:13:10|13378.24|13258.24|13380.83|13260.83|13380.83|13260.83|13378.24|13258.24|10
1625742800000|2021-07-08 11:13:20|13380.57|13260.57|13378.13|13258.13|13380.62|13260.62|13378.13|13258.13|10
1625742810000|2021-07-08 11:13:30|13378.22|13258.22|13372.75|13252.75|13378.61|13258.61|13372.75|13252.75|10
1625742820000|2021-07-08 11:13:40|13372.22|13252.22|13365.17|13245.17|13372.83|13252.83|13365.17|13245.17|10
1625742830000|2021-07-08 11:13:50|13364.12|13244.12|13357.4|13237.4|13364.12|13244.12|13357.4|13237.4|10
1625742840000|2021-07-08 11:14:00|13357.2|13237.2|13354.86|13234.86|13357.2|13237.2|13354.8|13234.8|9
1625742850000|2021-07-08 11:14:10|13354.95|13234.95|13355.6|13235.6|13356.25|13236.25|13354.95|13234.95|10
1625742860000|2021-07-08 11:14:20|13355.39|13235.39|13355.29|13235.29|13355.72|13235.72|13355.03|13235.03|10
1625742870000|2021-07-08 11:14:30|13354.87|13234.87|13356.47|13236.47|13356.47|13236.47|13354.63|13234.63|10
1625742880000|2021-07-08 11:14:40|13356.77|13236.77|13359.61|13239.61|13359.75|13239.75|13356.77|13236.77|8
1625742890000|2021-07-08 11:14:50|13360.21|13240.21|13362.78|13242.78|13363.32|13243.32|13360.21|13240.21|10
1625742900000|2021-07-08 11:15:00|13363.49|13243.49|13363.68|13243.68|13365.01|13245.01|13363.49|13243.49|10
1625742910000|2021-07-08 11:15:10|13363.69|13243.69|13364.21|13244.21|13364.27|13244.27|13363.27|13243.27|10
1625742920000|2021-07-08 11:15:20|13363.74|13243.74|13365.04|13245.04|13365.58|13245.58|13363.7|13243.7|10
1625742930000|2021-07-08 11:15:30|13365.98|13245.98|13368.43|13248.43|13368.68|13248.68|13365.98|13245.98|10
1625742940000|2021-07-08 11:15:40|13369.59|13249.59|13378.21|13258.21|13378.21|13258.21|13369.59|13249.59|10
1625742950000|2021-07-08 11:15:50|13379.67|13259.67|13380.14|13260.14|13380.59|13260.59|13379.56|13259.56|10
1625742960000|2021-07-08 11:16:00|13380.13|13260.13|13386.57|13266.57|13386.57|13266.57|13380.13|13260.13|10
1625742970000|2021-07-08 11:16:10|13387.63|13267.63|13388.37|13268.37|13388.86|13268.86|13387.63|13267.63|10
1625742980000|2021-07-08 11:16:20|13388.47|13268.47|13387.25|13267.25|13389.38|13269.38|13387.25|13267.25|10
1625742990000|2021-07-08 11:16:30|13387.2|13267.2|13395.35|13275.35|13395.35|13275.35|13387.2|13267.2|10
1625743000000|2021-07-08 11:16:40|13397.31|13277.31|13401.66|13281.66|13401.88|13281.88|13397.31|13277.31|10
1625743010000|2021-07-08 11:16:50|13402.36|13282.36|13404.02|13284.02|13404.05|13284.05|13402.36|13282.36|10
1625743020000|2021-07-08 11:17:00|13404.24|13284.24|13408.92|13288.92|13408.92|13288.92|13404.24|13284.24|10
1625743030000|2021-07-08 11:17:10|13409.29|13289.29|13414.07|13294.07|13414.07|13294.07|13408.98|13288.98|10
1625743040000|2021-07-08 11:17:20|13413.56|13293.56|13415.35|13295.35|13415.52|13295.52|13413.56|13293.56|10
1625743050000|2021-07-08 11:17:30|13415.49|13295.49|13414.44|13294.44|13415.86|13295.86|13414.44|13294.44|10
1625743060000|2021-07-08 11:17:40|13415.23|13295.23|13412.06|13292.06|13415.52|13295.52|13412.06|13292.06|10
1625743070000|2021-07-08 11:17:50|13412.05|13292.05|13411|13291|13412.05|13292.05|13410.22|13290.22|10
1625743080000|2021-07-08 11:18:00|13410.97|13290.97|13412.47|13292.47|13412.47|13292.47|13410.97|13290.97|10
1625743090000|2021-07-08 11:18:10|13412.62|13292.62|13414.2|13294.2|13414.2|13294.2|13412.55|13292.55|10
1625743100000|2021-07-08 11:18:20|13414.12|13294.12|13415.63|13295.63|13415.77|13295.77|13414.12|13294.12|10
1625743110000|2021-07-08 11:18:30|13415.43|13295.43|13413.95|13293.95|13415.76|13295.76|13413.95|13293.95|10
1625743120000|2021-07-08 11:18:40|13413.71|13293.71|13413.71|13293.71|13413.71|13293.71|13413.43|13293.43|9
1625743130000|2021-07-08 11:18:50|13413.69|13293.69|13414.48|13294.48|13414.48|13294.48|13413.12|13293.12|9
1625743140000|2021-07-08 11:19:00|13415.05|13295.05|13413.09|13293.09|13415.05|13295.05|13413.09|13293.09|10
1625743150000|2021-07-08 11:19:10|13412.87|13292.87|13407.81|13287.81|13412.87|13292.87|13407.81|13287.81|10
1625743160000|2021-07-08 11:19:20|13407.6|13287.6|13402.97|13282.97|13407.6|13287.6|13402.97|13282.97|10
1625743170000|2021-07-08 11:19:30|13401.17|13281.17|13394.4|13274.4|13401.17|13281.17|13394.4|13274.4|10
1625743180000|2021-07-08 11:19:40|13394.45|13274.45|13391.73|13271.73|13394.45|13274.45|13391.72|13271.72|10
1625743190000|2021-07-08 11:19:50|13391.82|13271.82|13387.44|13267.44|13391.82|13271.82|13387.44|13267.44|10
1625743200000|2021-07-08 11:20:00|13386.75|13266.75|13381.28|13261.28|13386.75|13266.75|13381.25|13261.25|10
1625743210000|2021-07-08 11:20:10|13381.73|13261.73|13384.44|13264.44|13384.44|13264.44|13381.73|13261.73|10
1625743220000|2021-07-08 11:20:20|13384.99|13264.99|13386.66|13266.66|13386.66|13266.66|13384.99|13264.99|10
1625743230000|2021-07-08 11:20:30|13386.84|13266.84|13386.98|13266.98|13387.6|13267.6|13386.53|13266.53|10
1625743240000|2021-07-08 11:20:40|13387.36|13267.36|13389.99|13269.99|13389.99|13269.99|13386.63|13266.63|10
1625743250000|2021-07-08 11:20:50|13390.09|13270.09|13392.72|13272.72|13393.05|13273.05|13390.09|13270.09|9
1625743260000|2021-07-08 11:21:00|13392.34|13272.34|13393.89|13273.89|13394.92|13274.92|13392.34|13272.34|10
1625743270000|2021-07-08 11:21:10|13393.76|13273.76|13394.82|13274.82|13394.82|13274.82|13393.22|13273.22|10
1625743280000|2021-07-08 11:21:20|13395.23|13275.23|13398.48|13278.48|13398.48|13278.48|13395.23|13275.23|10
1625743290000|2021-07-08 11:21:30|13398.83|13278.83|13399.25|13279.25|13400.23|13280.23|13398.83|13278.83|7
1625743300000|2021-07-08 11:21:40|13399.15|13279.15|13400.06|13280.06|13400.31|13280.31|13398.22|13278.22|10
1625743310000|2021-07-08 11:21:50|13400.1|13280.1|13401.03|13281.03|13401.15|13281.15|13399.8|13279.8|10
1625743320000|2021-07-08 11:22:00|13400.93|13280.93|13398.36|13278.36|13400.93|13280.93|13398.36|13278.36|10
1625743330000|2021-07-08 11:22:10|13397.16|13277.16|13392.82|13272.82|13397.16|13277.16|13392.82|13272.82|9
1625743340000|2021-07-08 11:22:20|13391.83|13271.83|13391.2|13271.2|13391.83|13271.83|13390.28|13270.28|10
1625743350000|2021-07-08 11:22:30|13391.5|13271.5|13392.42|13272.42|13392.81|13272.81|13391.5|13271.5|10
1625743360000|2021-07-08 11:22:40|13392.84|13272.84|13394.24|13274.24|13394.38|13274.38|13392.84|13272.84|8
1625743370000|2021-07-08 11:22:50|13394.41|13274.41|13394.52|13274.52|13394.6|13274.6|13393.86|13273.86|10
1625743380000|2021-07-08 11:23:00|13395.22|13275.22|13396.79|13276.79|13396.79|13276.79|13394.87|13274.87|10
1625743390000|2021-07-08 11:23:10|13396.9|13276.9|13398.65|13278.65|13398.65|13278.65|13396.65|13276.65|10
1625743400000|2021-07-08 11:23:20|13398.99|13278.99|13402.58|13282.58|13402.58|13282.58|13398.99|13278.99|10
1625743410000|2021-07-08 11:23:30|13403|13283|13405.26|13285.26|13405.26|13285.26|13403|13283|9
1625743420000|2021-07-08 11:23:40|13405.5|13285.5|13405.65|13285.65|13407.1|13287.1|13405.5|13285.5|10
1625743430000|2021-07-08 11:23:50|13405.63|13285.63|13406.59|13286.59|13406.61|13286.61|13405.63|13285.63|10
1625743440000|2021-07-08 11:24:00|13406.56|13286.56|13408.1|13288.1|13408.1|13288.1|13406.56|13286.56|9
1625743450000|2021-07-08 11:24:10|13408.38|13288.38|13409.09|13289.09|13409.46|13289.46|13408.38|13288.38|10
1625743460000|2021-07-08 11:24:20|13409.83|13289.83|13416.61|13296.61|13416.61|13296.61|13409.83|13289.83|10
1625743470000|2021-07-08 11:24:30|13416.8|13296.8|13418.95|13298.95|13418.95|13298.95|13416.67|13296.67|10
1625743480000|2021-07-08 11:24:40|13419.07|13299.07|13422.37|13302.37|13422.37|13302.37|13418.81|13298.81|10
1625743490000|2021-07-08 11:24:50|13422.36|13302.36|13423.93|13303.93|13423.97|13303.97|13421.85|13301.85|10
1625743500000|2021-07-08 11:25:00|13424.6|13304.6|13428.59|13308.59|13428.7|13308.7|13424.6|13304.6|10
1625743510000|2021-07-08 11:25:10|13428.47|13308.47|13429.94|13309.94|13429.94|13309.94|13428.44|13308.44|9
1625743520000|2021-07-08 11:25:20|13430.03|13310.03|13431.86|13311.86|13431.86|13311.86|13429.94|13309.94|10
1625743530000|2021-07-08 11:25:30|13432.37|13312.37|13436.8|13316.8|13436.8|13316.8|13431.37|13311.37|10
1625743540000|2021-07-08 11:25:40|13438.2|13318.2|13445.63|13325.63|13445.63|13325.63|13438.05|13318.05|10
1625743550000|2021-07-08 11:25:50|13447.35|13327.35|13450.41|13330.41|13450.91|13330.91|13447.35|13327.35|9
1625743560000|2021-07-08 11:26:00|13451.12|13331.12|13452.09|13332.09|13452.2|13332.2|13451.07|13331.07|10
1625743570000|2021-07-08 11:26:10|13451.44|13331.44|13451.12|13331.12|13453.05|13333.05|13451.12|13331.12|10
1625743580000|2021-07-08 11:26:20|13450.9|13330.9|13449.59|13329.59|13450.9|13330.9|13448.77|13328.77|9
1625743590000|2021-07-08 11:26:30|13449.62|13329.62|13448.43|13328.43|13450|13330|13448.43|13328.43|10
1625743600000|2021-07-08 11:26:40|13448.18|13328.18|13447.25|13327.25|13450.03|13330.03|13447.25|13327.25|10
1625743610000|2021-07-08 11:26:50|13447.15|13327.15|13449.57|13329.57|13449.57|13329.57|13447.08|13327.08|10
1625743620000|2021-07-08 11:27:00|13449.94|13329.94|13450.36|13330.36|13450.36|13330.36|13449.83|13329.83|10
1625743630000|2021-07-08 11:27:10|13450.34|13330.34|13445.27|13325.27|13450.34|13330.34|13445|13325|10
1625743640000|2021-07-08 11:27:20|13444.53|13324.53|13446.39|13326.39|13446.39|13326.39|13444.53|13324.53|10
1625743650000|2021-07-08 11:27:30|13446.27|13326.27|13444.11|13324.11|13446.27|13326.27|13444|13324|10
1625743660000|2021-07-08 11:27:40|13443.76|13323.76|13444.26|13324.26|13444.26|13324.26|13442.7|13322.7|10
1625743670000|2021-07-08 11:27:50|13444.14|13324.14|13444.58|13324.58|13444.58|13324.58|13443.93|13323.93|10
1625743680000|2021-07-08 11:28:00|13444.55|13324.55|13442.17|13322.17|13444.72|13324.72|13442.17|13322.17|10
1625743690000|2021-07-08 11:28:10|13441.69|13321.69|13441.65|13321.65|13441.69|13321.69|13441.11|13321.11|9
1625743700000|2021-07-08 11:28:20|13441.63|13321.63|13440.64|13320.64|13441.84|13321.84|13440.13|13320.13|10
1625743710000|2021-07-08 11:28:30|13440.58|13320.58|13440.75|13320.75|13440.75|13320.75|13440.09|13320.09|6
1625743720000|2021-07-08 11:28:40|13440.1|13320.1|13438.21|13318.21|13440.1|13320.1|13437.72|13317.72|10
1625743730000|2021-07-08 11:28:50|13437.8|13317.8|13437.31|13317.31|13437.8|13317.8|13437.31|13317.31|9
1625743740000|2021-07-08 11:29:00|13437.27|13317.27|13439|13319|13439.22|13319.22|13437.27|13317.27|10
1625743750000|2021-07-08 11:29:10|13439.03|13319.03|13436.46|13316.46|13439.38|13319.38|13436.46|13316.46|10
1625743760000|2021-07-08 11:29:20|13435.9|13315.9|13434.95|13314.95|13435.9|13315.9|13434.85|13314.85|9
1625743770000|2021-07-08 11:29:30|13435.15|13315.15|13438.17|13318.17|13438.23|13318.23|13435.15|13315.15|10
1625743780000|2021-07-08 11:29:40|13438.07|13318.07|13439.24|13319.24|13439.24|13319.24|13437.89|13317.89|10
1625743790000|2021-07-08 11:29:50|13439.2|13319.2|13439.97|13319.97|13439.97|13319.97|13439.16|13319.16|9
1625743800000|2021-07-08 11:30:00|13440.26|13320.26|13439.62|13319.62|13440.39|13320.39|13439.4|13319.4|10
1625743810000|2021-07-08 11:30:10|13439.73|13319.73|13437.98|13317.98|13440.03|13320.03|13437.9|13317.9|10
1625743820000|2021-07-08 11:30:20|13437.04|13317.04|13434.76|13314.76|13437.04|13317.04|13434.59|13314.59|10
1625743830000|2021-07-08 11:30:30|13434.72|13314.72|13435.49|13315.49|13435.56|13315.56|13434.3|13314.3|10
1625743840000|2021-07-08 11:30:40|13435.5|13315.5|13439.06|13319.06|13439.09|13319.09|13435.5|13315.5|10
1625743850000|2021-07-08 11:30:50|13439.21|13319.21|13445.64|13325.64|13445.64|13325.64|13439.21|13319.21|10
1625743860000|2021-07-08 11:31:00|13448.4|13328.4|13455.18|13335.18|13455.18|13335.18|13448.4|13328.4|9
1625743870000|2021-07-08 11:31:10|13455.38|13335.38|13456.5|13336.5|13456.51|13336.51|13455.15|13335.15|9
1625743880000|2021-07-08 11:31:20|13457.25|13337.25|13457.97|13337.97|13458.13|13338.13|13457.25|13337.25|9
1625743890000|2021-07-08 11:31:30|13457.83|13337.83|13459.03|13339.03|13459.81|13339.81|13457.83|13337.83|10
1625743900000|2021-07-08 11:31:40|13459.1|13339.1|13466.15|13346.15|13466.15|13346.15|13459.1|13339.1|10
1625743910000|2021-07-08 11:31:50|13466.22|13346.22|13465.37|13345.37|13466.61|13346.61|13465.37|13345.37|9
1625743920000|2021-07-08 11:32:00|13465.15|13345.15|13462.13|13342.13|13465.15|13345.15|13462.13|13342.13|10
1625743930000|2021-07-08 11:32:10|13461.41|13341.41|13461.44|13341.44|13462.1|13342.1|13460.98|13340.98|10
1625743940000|2021-07-08 11:32:20|13460.99|13340.99|13458.8|13338.8|13460.99|13340.99|13458.77|13338.77|10
1625743950000|2021-07-08 11:32:30|13458.85|13338.85|13459.9|13339.9|13459.93|13339.93|13458.85|13338.85|10
1625743960000|2021-07-08 11:32:40|13459.84|13339.84|13460.75|13340.75|13460.75|13340.75|13459.71|13339.71|10
1625743970000|2021-07-08 11:32:50|13460.83|13340.83|13458.62|13338.62|13460.83|13340.83|13458.6|13338.6|8
1625743980000|2021-07-08 11:33:00|13458.61|13338.61|13459|13339|13459.77|13339.77|13458.61|13338.61|9
1625743990000|2021-07-08 11:33:10|13458.93|13338.93|13460.53|13340.53|13460.53|13340.53|13458.93|13338.93|10
1625744000000|2021-07-08 11:33:20|13459.98|13339.98|13462.33|13342.33|13462.33|13342.33|13459.96|13339.96|9
1625744010000|2021-07-08 11:33:30|13462.05|13342.05|13459.75|13339.75|13462.09|13342.09|13459.63|13339.63|10
1625744020000|2021-07-08 11:33:40|13459.8|13339.8|13462.03|13342.03|13462.03|13342.03|13459.8|13339.8|8
1625744030000|2021-07-08 11:33:50|13461.97|13341.97|13461.18|13341.18|13462.66|13342.66|13461.18|13341.18|9
1625744040000|2021-07-08 11:34:00|13460.93|13340.93|13459.47|13339.47|13460.93|13340.93|13459.42|13339.42|9
1625744050000|2021-07-08 11:34:10|13459.44|13339.44|13460.9|13340.9|13460.9|13340.9|13459.44|13339.44|8
1625744060000|2021-07-08 11:34:20|13461.14|13341.14|13461.85|13341.85|13462.18|13342.18|13461.14|13341.14|10
1625744070000|2021-07-08 11:34:30|13461.81|13341.81|13463.39|13343.39|13463.41|13343.41|13461.81|13341.81|10
1625744080000|2021-07-08 11:34:40|13463.41|13343.41|13468.07|13348.07|13468.22|13348.22|13463.41|13343.41|10
1625744090000|2021-07-08 11:34:50|13469.46|13349.46|13473.98|13353.98|13473.98|13353.98|13469.46|13349.46|10
1625744100000|2021-07-08 11:35:00|13474.18|13354.18|13476.05|13356.05|13476.17|13356.17|13474.15|13354.15|10
1625744110000|2021-07-08 11:35:10|13476.03|13356.03|13475.7|13355.7|13476.03|13356.03|13474.94|13354.94|10
1625744120000|2021-07-08 11:35:20|13476.6|13356.6|13477.49|13357.49|13477.49|13357.49|13476.38|13356.38|9
1625744130000|2021-07-08 11:35:30|13478.37|13358.37|13481.68|13361.68|13481.68|13361.68|13478.37|13358.37|10
1625744140000|2021-07-08 11:35:40|13481.7|13361.7|13482.32|13362.32|13482.32|13362.32|13481.43|13361.43|9
1625744150000|2021-07-08 11:35:50|13482.07|13362.07|13478.99|13358.99|13482.07|13362.07|13478.93|13358.93|10
1625744160000|2021-07-08 11:36:00|13478.78|13358.78|13479.39|13359.39|13480.22|13360.22|13478.78|13358.78|9
1625744170000|2021-07-08 11:36:10|13479.45|13359.45|13476.96|13356.96|13479.45|13359.45|13476.96|13356.96|9
1625744180000|2021-07-08 11:36:20|13476.13|13356.13|13472.36|13352.36|13476.13|13356.13|13472.04|13352.04|9
1625744190000|2021-07-08 11:36:30|13471.11|13351.11|13467.04|13347.04|13471.11|13351.11|13467|13347|10
1625744200000|2021-07-08 11:36:40|13466.86|13346.86|13467.91|13347.91|13468.04|13348.04|13465.14|13345.14|10
1625744210000|2021-07-08 11:36:50|13467.97|13347.97|13470.67|13350.67|13470.67|13350.67|13467.97|13347.97|10
1625744220000|2021-07-08 11:37:00|13471.24|13351.24|13470.71|13350.71|13471.61|13351.61|13470.71|13350.71|10
1625744230000|2021-07-08 11:37:10|13470.73|13350.73|13469.86|13349.86|13470.86|13350.86|13469.86|13349.86|10
1625744240000|2021-07-08 11:37:20|13469.58|13349.58|13471.06|13351.06|13471.06|13351.06|13469.58|13349.58|10
1625744250000|2021-07-08 11:37:30|13471.57|13351.57|13473.47|13353.47|13473.47|13353.47|13471.57|13351.57|10
1625744260000|2021-07-08 11:37:40|13474.21|13354.21|13481.47|13361.47|13481.47|13361.47|13474.21|13354.21|10
1625744270000|2021-07-08 11:37:50|13481.42|13361.42|13484.31|13364.31|13484.31|13364.31|13481.42|13361.42|10
1625744280000|2021-07-08 11:38:00|13485.18|13365.18|13489.16|13369.16|13489.16|13369.16|13485.18|13365.18|10
1625744290000|2021-07-08 11:38:10|13489.13|13369.13|13494.74|13374.74|13494.74|13374.74|13489.13|13369.13|10
1625744300000|2021-07-08 11:38:20|13495.54|13375.54|13497.74|13377.74|13498.59|13378.59|13495.54|13375.54|9
1625744310000|2021-07-08 11:38:30|13498.21|13378.21|13504.41|13384.41|13504.41|13384.41|13498.21|13378.21|10
1625744320000|2021-07-08 11:38:40|13504.66|13384.66|13505.69|13385.69|13505.69|13385.69|13504.66|13384.66|10
1625744330000|2021-07-08 11:38:50|13506.2|13386.2|13507.55|13387.55|13507.55|13387.55|13506.07|13386.07|10
1625744340000|2021-07-08 11:39:00|13507.37|13387.37|13504.32|13384.32|13507.37|13387.37|13504.32|13384.32|10
1625744350000|2021-07-08 11:39:10|13504.46|13384.46|13503.7|13383.7|13504.87|13384.87|13503.67|13383.67|10
1625744360000|2021-07-08 11:39:20|13503.22|13383.22|13503.3|13383.3|13503.76|13383.76|13502.94|13382.94|10
1625744370000|2021-07-08 11:39:30|13502.94|13382.94|13501.34|13381.34|13503.44|13383.44|13501.34|13381.34|10
1625744380000|2021-07-08 11:39:40|13501.54|13381.54|13502.17|13382.17|13502.82|13382.82|13501.54|13381.54|10
1625744390000|2021-07-08 11:39:50|13501.92|13381.92|13502.08|13382.08|13502.6|13382.6|13501.55|13381.55|10
1625744400000|2021-07-08 11:40:00|13501.7|13381.7|13501.82|13381.82|13502.14|13382.14|13501.64|13381.64|10
1625744410000|2021-07-08 11:40:10|13501.77|13381.77|13499.39|13379.39|13502.71|13382.71|13499.39|13379.39|10
1625744420000|2021-07-08 11:40:20|13498.3|13378.3|13498.19|13378.19|13499.03|13379.03|13498.01|13378.01|10
1625744430000|2021-07-08 11:40:30|13497.88|13377.88|13496|13376|13498.19|13378.19|13496|13376|9
1625744440000|2021-07-08 11:40:40|13496.68|13376.68|13498.32|13378.32|13498.32|13378.32|13496.67|13376.67|10
1625744450000|2021-07-08 11:40:50|13498.89|13378.89|13498.83|13378.83|13499.28|13379.28|13498.6|13378.6|10
1625744460000|2021-07-08 11:41:00|13498.54|13378.54|13499.8|13379.8|13499.8|13379.8|13498.54|13378.54|10
1625744470000|2021-07-08 11:41:10|13500.61|13380.61|13499.93|13379.93|13500.66|13380.66|13499.68|13379.68|10
1625744480000|2021-07-08 11:41:20|13499.9|13379.9|13502.41|13382.41|13502.41|13382.41|13499.9|13379.9|10
1625744490000|2021-07-08 11:41:30|13503.05|13383.05|13506.91|13386.91|13506.91|13386.91|13503.05|13383.05|9
1625744500000|2021-07-08 11:41:40|13507.05|13387.05|13511.41|13391.41|13511.58|13391.58|13507.05|13387.05|10
1625744510000|2021-07-08 11:41:50|13511.92|13391.92|13513.36|13393.36|13513.36|13393.36|13511.92|13391.92|10
1625744520000|2021-07-08 11:42:00|13513.72|13393.72|13515.05|13395.05|13515.47|13395.47|13513.72|13393.72|10
1625744530000|2021-07-08 11:42:10|13514.86|13394.86|13516.07|13396.07|13516.07|13396.07|13514.33|13394.33|10
1625744540000|2021-07-08 11:42:20|13516.08|13396.08|13516.91|13396.91|13517.69|13397.69|13516.08|13396.08|10
1625744550000|2021-07-08 11:42:30|13516.36|13396.36|13514.77|13394.77|13516.36|13396.36|13514.74|13394.74|10
1625744560000|2021-07-08 11:42:40|13514.59|13394.59|13515.35|13395.35|13515.39|13395.39|13514.59|13394.59|10
1625744570000|2021-07-08 11:42:50|13515.34|13395.34|13512.95|13392.95|13516.09|13396.09|13512.83|13392.83|10
1625744580000|2021-07-08 11:43:00|13512.36|13392.36|13510.07|13390.07|13513.44|13393.44|13510.07|13390.07|10
1625744590000|2021-07-08 11:43:10|13509.98|13389.98|13511.1|13391.1|13511.1|13391.1|13509.98|13389.98|10
1625744600000|2021-07-08 11:43:20|13511.87|13391.87|13514.34|13394.34|13515.32|13395.32|13511.87|13391.87|9
1625744610000|2021-07-08 11:43:30|13513.38|13393.38|13514.75|13394.75|13514.75|13394.75|13513.38|13393.38|9
1625744620000|2021-07-08 11:43:40|13514.88|13394.88|13516.07|13396.07|13516.07|13396.07|13514.88|13394.88|9
1625744630000|2021-07-08 11:43:50|13515.94|13395.94|13515.19|13395.19|13515.94|13395.94|13515.15|13395.15|10
1625744640000|2021-07-08 11:44:00|13515.07|13395.07|13511|13391|13515.15|13395.15|13511|13391|10
1625744650000|2021-07-08 11:44:10|13510.65|13390.65|13509.64|13389.64|13510.65|13390.65|13509.6|13389.6|9
1625744660000|2021-07-08 11:44:20|13509.59|13389.59|13509|13389|13509.6|13389.6|13509|13389|10
1625744670000|2021-07-08 11:44:30|13508.91|13388.91|13509.53|13389.53|13509.91|13389.91|13508.91|13388.91|9
1625744680000|2021-07-08 11:44:40|13508.71|13388.71|13510.94|13390.94|13510.94|13390.94|13508.61|13388.61|9
1625744690000|2021-07-08 11:44:50|13512.15|13392.15|13513.55|13393.55|13513.55|13393.55|13512.15|13392.15|10
1625744700000|2021-07-08 11:45:00|13514.02|13394.02|13519.59|13399.59|13519.59|13399.59|13514.02|13394.02|10
1625744710000|2021-07-08 11:45:10|13520.34|13400.34|13523.04|13403.04|13523.11|13403.11|13520.34|13400.34|10
1625744720000|2021-07-08 11:45:20|13522.99|13402.99|13527.79|13407.79|13527.79|13407.79|13522.99|13402.99|10
1625744730000|2021-07-08 11:45:30|13527.94|13407.94|13527.9|13407.9|13528.14|13408.14|13527.8|13407.8|10
1625744740000|2021-07-08 11:45:40|13527.71|13407.71|13525.49|13405.49|13528|13408|13525.49|13405.49|10
1625744750000|2021-07-08 11:45:50|13525.1|13405.1|13524.06|13404.06|13525.32|13405.32|13523.4|13403.4|10
1625744760000|2021-07-08 11:46:00|13524.71|13404.71|13525.65|13405.65|13526.09|13406.09|13524.71|13404.71|9
1625744770000|2021-07-08 11:46:10|13525.67|13405.67|13517.47|13397.47|13525.67|13405.67|13517.47|13397.47|10
1625744780000|2021-07-08 11:46:20|13517.08|13397.08|13514.55|13394.55|13517.08|13397.08|13514.55|13394.55|10
1625744790000|2021-07-08 11:46:30|13514.01|13394.01|13511.89|13391.89|13514.01|13394.01|13511.46|13391.46|9
1625744800000|2021-07-08 11:46:40|13511.96|13391.96|13506.75|13386.75|13511.96|13391.96|13506.75|13386.75|10
1625744810000|2021-07-08 11:46:50|13507.05|13387.05|13505.65|13385.65|13507.1|13387.1|13505.65|13385.65|10
1625744820000|2021-07-08 11:47:00|13505.9|13385.9|13505.7|13385.7|13506.29|13386.29|13505.01|13385.01|10
1625744830000|2021-07-08 11:47:10|13505.66|13385.66|13502.14|13382.14|13505.66|13385.66|13501.41|13381.41|10
1625744840000|2021-07-08 11:47:20|13499.4|13379.4|13495.58|13375.58|13499.4|13379.4|13495.58|13375.58|10
1625744850000|2021-07-08 11:47:30|13495.49|13375.49|13495.06|13375.06|13496.1|13376.1|13495.06|13375.06|10
1625744860000|2021-07-08 11:47:40|13494.85|13374.85|13495.81|13375.81|13495.81|13375.81|13494.75|13374.75|10
1625744870000|2021-07-08 11:47:50|13496.25|13376.25|13495.13|13375.13|13496.56|13376.56|13494.33|13374.33|10
1625744880000|2021-07-08 11:48:00|13494.94|13374.94|13496.13|13376.13|13496.13|13376.13|13494.4|13374.4|9
1625744890000|2021-07-08 11:48:10|13496.21|13376.21|13495.36|13375.36|13496.31|13376.31|13495.36|13375.36|10
1625744900000|2021-07-08 11:48:20|13495.35|13375.35|13493.62|13373.62|13495.35|13375.35|13493.18|13373.18|10
1625744910000|2021-07-08 11:48:30|13493.68|13373.68|13495.15|13375.15|13495.15|13375.15|13493.35|13373.35|10
1625744920000|2021-07-08 11:48:40|13494.86|13374.86|13493.72|13373.72|13494.88|13374.88|13493.51|13373.51|10
1625744930000|2021-07-08 11:48:50|13493.51|13373.51|13492.99|13372.99|13493.51|13373.51|13492.84|13372.84|10
1625744940000|2021-07-08 11:49:00|13492.85|13372.85|13495.04|13375.04|13495.1|13375.1|13492.85|13372.85|10
1625744950000|2021-07-08 11:49:10|13494.79|13374.79|13495.95|13375.95|13495.95|13375.95|13494.79|13374.79|10
1625744960000|2021-07-08 11:49:20|13495.92|13375.92|13497.21|13377.21|13497.21|13377.21|13495.92|13375.92|9
1625744970000|2021-07-08 11:49:30|13497.49|13377.49|13497.93|13377.93|13498.72|13378.72|13497.49|13377.49|10
1625744980000|2021-07-08 11:49:40|13497.97|13377.97|13497.7|13377.7|13499.33|13379.33|13497.7|13377.7|10
1625744990000|2021-07-08 11:49:50|13497.83|13377.83|13498.12|13378.12|13498.12|13378.12|13497.65|13377.65|10
1625745000000|2021-07-08 11:50:00|13498.16|13378.16|13498.9|13378.9|13499.02|13379.02|13497.89|13377.89|10
1625745010000|2021-07-08 11:50:10|13498.89|13378.89|13504.18|13384.18|13504.18|13384.18|13498.89|13378.89|10
1625745020000|2021-07-08 11:50:20|13504.84|13384.84|13506.28|13386.28|13506.28|13386.28|13504.69|13384.69|10
1625745030000|2021-07-08 11:50:30|13506.46|13386.46|13507.1|13387.1|13507.13|13387.13|13506.42|13386.42|9
1625745040000|2021-07-08 11:50:40|13507.29|13387.29|13507.86|13387.86|13507.86|13387.86|13507.29|13387.29|10
1625745050000|2021-07-08 11:50:50|13507.87|13387.87|13506.21|13386.21|13507.87|13387.87|13506.12|13386.12|10
1625745060000|2021-07-08 11:51:00|13506.29|13386.29|13507.12|13387.12|13507.25|13387.25|13506.26|13386.26|10
1625745070000|2021-07-08 11:51:10|13506.98|13386.98|13505.48|13385.48|13507.16|13387.16|13505.48|13385.48|10
1625745080000|2021-07-08 11:51:20|13505.64|13385.64|13507.17|13387.17|13507.17|13387.17|13505.09|13385.09|10
1625745090000|2021-07-08 11:51:30|13507.42|13387.42|13509.39|13389.39|13509.39|13389.39|13507.1|13387.1|9
1625745100000|2021-07-08 11:51:40|13509.47|13389.47|13510.95|13390.95|13510.95|13390.95|13509.36|13389.36|9
1625745110000|2021-07-08 11:51:50|13510.75|13390.75|13510.97|13390.97|13510.97|13390.97|13510.39|13390.39|10
1625745120000|2021-07-08 11:52:00|13511|13391|13510.26|13390.26|13511|13391|13510.26|13390.26|9
1625745130000|2021-07-08 11:52:10|13510.23|13390.23|13509.34|13389.34|13510.42|13390.42|13509.14|13389.14|9
1625745140000|2021-07-08 11:52:20|13509.22|13389.22|13509.06|13389.06|13509.34|13389.34|13509.06|13389.06|10
1625745150000|2021-07-08 11:52:30|13509.14|13389.14|13509.38|13389.38|13509.43|13389.43|13508.31|13388.31|10
1625745160000|2021-07-08 11:52:40|13509.56|13389.56|13509.83|13389.83|13509.83|13389.83|13509.01|13389.01|10
1625745170000|2021-07-08 11:52:50|13509.27|13389.27|13508.15|13388.15|13509.27|13389.27|13507.42|13387.42|10
1625745180000|2021-07-08 11:53:00|13508.14|13388.14|13506.9|13386.9|13508.21|13388.21|13506.73|13386.73|9
1625745190000|2021-07-08 11:53:10|13506.81|13386.81|13506.75|13386.75|13507.63|13387.63|13506.75|13386.75|10
1625745200000|2021-07-08 11:53:20|13506.6|13386.6|13505.04|13385.04|13506.6|13386.6|13505.04|13385.04|10
1625745210000|2021-07-08 11:53:30|13504.57|13384.57|13501.62|13381.62|13504.57|13384.57|13501.57|13381.57|10
1625745220000|2021-07-08 11:53:40|13501.93|13381.93|13504.86|13384.86|13504.95|13384.95|13501.93|13381.93|10
1625745230000|2021-07-08 11:53:50|13504.91|13384.91|13506.06|13386.06|13506.06|13386.06|13504.91|13384.91|10
1625745240000|2021-07-08 11:54:00|13506.84|13386.84|13508.79|13388.79|13508.79|13388.79|13506.84|13386.84|10
1625745250000|2021-07-08 11:54:10|13509.46|13389.46|13509.32|13389.32|13510.41|13390.41|13509.11|13389.11|10
1625745260000|2021-07-08 11:54:20|13508.99|13388.99|13508.18|13388.18|13508.99|13388.99|13508.12|13388.12|10
1625745270000|2021-07-08 11:54:30|13508.93|13388.93|13507.08|13387.08|13508.93|13388.93|13507.08|13387.08|10
1625745280000|2021-07-08 11:54:40|13507.17|13387.17|13507.82|13387.82|13508.18|13388.18|13507.11|13387.11|10
1625745290000|2021-07-08 11:54:50|13507.79|13387.79|13507.68|13387.68|13507.86|13387.86|13506.74|13386.74|10
1625745300000|2021-07-08 11:55:00|13506.61|13386.61|13505.32|13385.32|13506.8|13386.8|13505.32|13385.32|9
1625745310000|2021-07-08 11:55:10|13505.27|13385.27|13506.43|13386.43|13506.43|13386.43|13505.25|13385.25|10
1625745320000|2021-07-08 11:55:20|13506.51|13386.51|13508.35|13388.35|13508.78|13388.78|13506.51|13386.51|9
1625745330000|2021-07-08 11:55:30|13508.58|13388.58|13512.87|13392.87|13512.87|13392.87|13508.58|13388.58|10
1625745340000|2021-07-08 11:55:40|13512.81|13392.81|13516|13396|13516.51|13396.51|13512.81|13392.81|10
1625745350000|2021-07-08 11:55:50|13516.13|13396.13|13514.77|13394.77|13516.13|13396.13|13514.4|13394.4|10
1625745360000|2021-07-08 11:56:00|13515.13|13395.13|13516.7|13396.7|13516.78|13396.78|13515.13|13395.13|10
1625745370000|2021-07-08 11:56:10|13516.55|13396.55|13519.31|13399.31|13519.31|13399.31|13516.55|13396.55|10
1625745380000|2021-07-08 11:56:20|13519.86|13399.86|13520.39|13400.39|13520.58|13400.58|13519.5|13399.5|10
1625745390000|2021-07-08 11:56:30|13519.95|13399.95|13520.53|13400.53|13520.53|13400.53|13519.76|13399.76|9
1625745400000|2021-07-08 11:56:40|13520.73|13400.73|13522.13|13402.13|13522.13|13402.13|13519.77|13399.77|10
1625745410000|2021-07-08 11:56:50|13522.22|13402.22|13522.16|13402.16|13523.63|13403.63|13522.16|13402.16|9
1625745420000|2021-07-08 11:57:00|13522.34|13402.34|13523.95|13403.95|13523.95|13403.95|13522.31|13402.31|9
1625745430000|2021-07-08 11:57:10|13524.01|13404.01|13521.73|13401.73|13524.01|13404.01|13521.73|13401.73|9
1625745440000|2021-07-08 11:57:20|13522.56|13402.56|13522.93|13402.93|13522.93|13402.93|13521.77|13401.77|10
1625745450000|2021-07-08 11:57:30|13522.96|13402.96|13525.02|13405.02|13525.06|13405.06|13522.96|13402.96|10
1625745460000|2021-07-08 11:57:40|13525.29|13405.29|13524.61|13404.61|13525.29|13405.29|13523.83|13403.83|10
1625745470000|2021-07-08 11:57:50|13524.79|13404.79|13525.98|13405.98|13525.98|13405.98|13524.59|13404.59|7
1625745480000|2021-07-08 11:58:00|13525.91|13405.91|13527.59|13407.59|13527.59|13407.59|13525.91|13405.91|10
1625745490000|2021-07-08 11:58:10|13527.42|13407.42|13525.96|13405.96|13527.56|13407.56|13525.79|13405.79|9
1625745500000|2021-07-08 11:58:20|13526.33|13406.33|13527.3|13407.3|13527.67|13407.67|13526.33|13406.33|10
1625745510000|2021-07-08 11:58:30|13528.87|13408.87|13538.3|13418.3|13538.3|13418.3|13528.87|13408.87|10
1625745520000|2021-07-08 11:58:40|13540.83|13420.83|13547.17|13427.17|13547.17|13427.17|13540.83|13420.83|10
1625745530000|2021-07-08 11:58:50|13548.1|13428.1|13552.82|13432.82|13552.82|13432.82|13548.1|13428.1|10
1625745540000|2021-07-08 11:59:00|13554.22|13434.22|13556.36|13436.36|13556.36|13436.36|13553.93|13433.93|10
1625745550000|2021-07-08 11:59:10|13555.81|13435.81|13557.55|13437.55|13557.59|13437.59|13555.81|13435.81|10
1625745560000|2021-07-08 11:59:20|13558.44|13438.44|13558.72|13438.72|13559.56|13439.56|13558.25|13438.25|10
1625745570000|2021-07-08 11:59:30|13557.35|13437.35|13558.01|13438.01|13558.01|13438.01|13556.89|13436.89|10
1625745580000|2021-07-08 11:59:40|13557.81|13437.81|13563.32|13443.32|13563.32|13443.32|13557.41|13437.41|10
1625745590000|2021-07-08 11:59:50|13563.77|13443.77|13570.84|13450.84|13570.84|13450.84|13563.77|13443.77|10
1625745600000|2021-07-08 12:00:00|13571.14|13451.14|13564.67|13444.67|13571.79|13451.79|13564.67|13444.67|10
1625745610000|2021-07-08 12:00:10|13565.84|13445.84|13560.48|13440.48|13565.84|13445.84|13560.48|13440.48|10
1625745620000|2021-07-08 12:00:20|13560.88|13440.88|13558.97|13438.97|13560.88|13440.88|13557.34|13437.34|10
1625745630000|2021-07-08 12:00:30|13559.21|13439.21|13554|13434|13560.11|13440.11|13554|13434|10
1625745640000|2021-07-08 12:00:40|13553.52|13433.52|13548.74|13428.74|13553.52|13433.52|13548.74|13428.74|10
1625745650000|2021-07-08 12:00:50|13548.28|13428.28|13546.23|13426.23|13548.44|13428.44|13545.12|13425.12|10
1625745660000|2021-07-08 12:01:00|13546.1|13426.1|13544.18|13424.18|13546.1|13426.1|13543.96|13423.96|10
1625745670000|2021-07-08 12:01:10|13543.94|13423.94|13544.91|13424.91|13545.6|13425.6|13543.87|13423.87|10
1625745680000|2021-07-08 12:01:20|13544.77|13424.77|13545.12|13425.12|13545.12|13425.12|13544.01|13424.01|10
1625745690000|2021-07-08 12:01:30|13544.53|13424.53|13542.81|13422.81|13544.53|13424.53|13542.81|13422.81|9
1625745700000|2021-07-08 12:01:40|13542.61|13422.61|13537.4|13417.4|13542.61|13422.61|13537.4|13417.4|9
1625745710000|2021-07-08 12:01:50|13537.15|13417.15|13529.05|13409.05|13537.15|13417.15|13529.05|13409.05|10
1625745720000|2021-07-08 12:02:00|13529.03|13409.03|13524.3|13404.3|13529.03|13409.03|13524.3|13404.3|10
1625745730000|2021-07-08 12:02:10|13523.89|13403.89|13525.95|13405.95|13526.73|13406.73|13523.84|13403.84|10
1625745740000|2021-07-08 12:02:20|13526.12|13406.12|13523.51|13403.51|13526.81|13406.81|13522.57|13402.57|10
1625745750000|2021-07-08 12:02:30|13523.52|13403.52|13522.79|13402.79|13524.01|13404.01|13521.67|13401.67|10
1625745760000|2021-07-08 12:02:40|13521.82|13401.82|13518.79|13398.79|13521.82|13401.82|13518.79|13398.79|10
1625745770000|2021-07-08 12:02:50|13517.66|13397.66|13516.88|13396.88|13517.66|13397.66|13516.88|13396.88|10
1625745780000|2021-07-08 12:03:00|13515.98|13395.98|13514.3|13394.3|13515.98|13395.98|13514.3|13394.3|10
1625745790000|2021-07-08 12:03:10|13514.51|13394.51|13513.13|13393.13|13514.51|13394.51|13513.13|13393.13|10
1625745800000|2021-07-08 12:03:20|13513.49|13393.49|13509.63|13389.63|13513.49|13393.49|13509.63|13389.63|10
1625745810000|2021-07-08 12:03:30|13509.75|13389.75|13510.43|13390.43|13510.43|13390.43|13509.75|13389.75|10
1625745820000|2021-07-08 12:03:40|13510.01|13390.01|13511.34|13391.34|13511.41|13391.41|13510.01|13390.01|10
1625745830000|2021-07-08 12:03:50|13511.31|13391.31|13511.88|13391.88|13511.91|13391.91|13511.31|13391.31|9
1625745840000|2021-07-08 12:04:00|13512.04|13392.04|13511.41|13391.41|13512.78|13392.78|13511.41|13391.41|10
1625745850000|2021-07-08 12:04:10|13511.19|13391.19|13510.34|13390.34|13511.19|13391.19|13509.58|13389.58|10
1625745860000|2021-07-08 12:04:20|13510.57|13390.57|13512.18|13392.18|13512.79|13392.79|13510.57|13390.57|10
1625745870000|2021-07-08 12:04:30|13512.25|13392.25|13511.49|13391.49|13512.5|13392.5|13511.4|13391.4|9
1625745880000|2021-07-08 12:04:40|13511.41|13391.41|13507.95|13387.95|13511.41|13391.41|13507.78|13387.78|10
1625745890000|2021-07-08 12:04:50|13507.81|13387.81|13505.56|13385.56|13507.81|13387.81|13505.32|13385.32|10
1625745900000|2021-07-08 12:05:00|13505.62|13385.62|13503.14|13383.14|13505.62|13385.62|13502.86|13382.86|10
1625745910000|2021-07-08 12:05:10|13503.12|13383.12|13502.58|13382.58|13503.12|13383.12|13502.17|13382.17|10
1625745920000|2021-07-08 12:05:20|13502.61|13382.61|13503.13|13383.13|13503.83|13383.83|13502.31|13382.31|10
1625745930000|2021-07-08 12:05:30|13504.05|13384.05|13503.19|13383.19|13504.14|13384.14|13503.19|13383.19|10
1625745940000|2021-07-08 12:05:40|13503.06|13383.06|13504.47|13384.47|13504.47|13384.47|13501.99|13381.99|10
1625745950000|2021-07-08 12:05:50|13504.48|13384.48|13505.12|13385.12|13505.12|13385.12|13503.37|13383.37|10
1625745960000|2021-07-08 12:06:00|13504.97|13384.97|13504.55|13384.55|13504.97|13384.97|13503.97|13383.97|10
1625745970000|2021-07-08 12:06:10|13504.44|13384.44|13508.48|13388.48|13508.48|13388.48|13504.35|13384.35|10
1625745980000|2021-07-08 12:06:20|13508.34|13388.34|13511.73|13391.73|13511.73|13391.73|13506.31|13386.31|10
1625745990000|2021-07-08 12:06:30|13512.33|13392.33|13514.81|13394.81|13514.85|13394.85|13511.51|13391.51|10
1625746000000|2021-07-08 12:06:40|13514.75|13394.75|13513.17|13393.17|13514.75|13394.75|13513.17|13393.17|10
1625746010000|2021-07-08 12:06:50|13513.1|13393.1|13508.15|13388.15|13513.1|13393.1|13508.15|13388.15|9
1625746020000|2021-07-08 12:07:00|13508.77|13388.77|13509.67|13389.67|13509.77|13389.77|13508.33|13388.33|10
1625746030000|2021-07-08 12:07:10|13510.05|13390.05|13511.51|13391.51|13511.52|13391.52|13510.01|13390.01|10
1625746040000|2021-07-08 12:07:20|13511.36|13391.36|13512.9|13392.9|13512.9|13392.9|13511.36|13391.36|10
1625746050000|2021-07-08 12:07:30|13513.12|13393.12|13513.42|13393.42|13513.92|13393.92|13513.12|13393.12|10
1625746060000|2021-07-08 12:07:40|13512.62|13392.62|13506.72|13386.72|13512.62|13392.62|13506.72|13386.72|10
1625746070000|2021-07-08 12:07:50|13506.7|13386.7|13506.07|13386.07|13506.7|13386.7|13506.07|13386.07|10
1625746080000|2021-07-08 12:08:00|13505.78|13385.78|13504.96|13384.96|13505.96|13385.96|13504.95|13384.95|10
1625746090000|2021-07-08 12:08:10|13504.99|13384.99|13503.28|13383.28|13505.25|13385.25|13503.28|13383.28|10
1625746100000|2021-07-08 12:08:20|13503.36|13383.36|13505|13385|13505.06|13385.06|13503.36|13383.36|10
1625746110000|2021-07-08 12:08:30|13505.49|13385.49|13506.28|13386.28|13506.46|13386.46|13505.49|13385.49|10
1625746120000|2021-07-08 12:08:40|13506.03|13386.03|13506.5|13386.5|13506.55|13386.55|13505.73|13385.73|10
1625746130000|2021-07-08 12:08:50|13505.9|13385.9|13503.36|13383.36|13505.9|13385.9|13503.36|13383.36|10
1625746140000|2021-07-08 12:09:00|13502.89|13382.89|13502.36|13382.36|13503.38|13383.38|13502.36|13382.36|10
1625746150000|2021-07-08 12:09:10|13502.19|13382.19|13500.76|13380.76|13502.69|13382.69|13500.76|13380.76|10
1625746160000|2021-07-08 12:09:20|13500.69|13380.69|13498.91|13378.91|13500.71|13380.71|13498.91|13378.91|9
1625746170000|2021-07-08 12:09:30|13498.5|13378.5|13491.41|13371.41|13498.75|13378.75|13491.41|13371.41|10
1625746180000|2021-07-08 12:09:40|13491.32|13371.32|13487.21|13367.21|13491.32|13371.32|13487.21|13367.21|10
1625746190000|2021-07-08 12:09:50|13485.72|13365.72|13482.22|13362.22|13485.72|13365.72|13482.22|13362.22|10
1625746200000|2021-07-08 12:10:00|13482.19|13362.19|13480.5|13360.5|13482.19|13362.19|13479.89|13359.89|10
1625746210000|2021-07-08 12:10:10|13480.45|13360.45|13481.61|13361.61|13481.61|13361.61|13480.41|13360.41|10
1625746220000|2021-07-08 12:10:20|13481.65|13361.65|13478.93|13358.93|13481.8|13361.8|13478.93|13358.93|10
1625746230000|2021-07-08 12:10:30|13478.77|13358.77|13477.7|13357.7|13478.77|13358.77|13476.67|13356.67|10
1625746240000|2021-07-08 12:10:40|13477.95|13357.95|13477.56|13357.56|13481.31|13361.31|13477.56|13357.56|10
1625746250000|2021-07-08 12:10:50|13477.66|13357.66|13475.86|13355.86|13478.22|13358.22|13475.86|13355.86|10
1625746260000|2021-07-08 12:11:00|13475.43|13355.43|13473.69|13353.69|13475.43|13355.43|13473.2|13353.2|10
1625746270000|2021-07-08 12:11:10|13474.26|13354.26|13478.1|13358.1|13478.23|13358.23|13474.26|13354.26|10
1625746280000|2021-07-08 12:11:20|13479.09|13359.09|13477.51|13357.51|13479.09|13359.09|13477.51|13357.51|10
1625746290000|2021-07-08 12:11:30|13477.8|13357.8|13476.04|13356.04|13477.8|13357.8|13476|13356|9
1625746300000|2021-07-08 12:11:40|13475.55|13355.55|13475.06|13355.06|13476.31|13356.31|13475.06|13355.06|10
1625746310000|2021-07-08 12:11:50|13476.21|13356.21|13475.54|13355.54|13476.21|13356.21|13474.87|13354.87|9
1625746320000|2021-07-08 12:12:00|13475.59|13355.59|13477.87|13357.87|13477.87|13357.87|13474.43|13354.43|10
1625746330000|2021-07-08 12:12:10|13478|13358|13481.82|13361.82|13481.82|13361.82|13478|13358|8
1625746340000|2021-07-08 12:12:20|13481.89|13361.89|13480.59|13360.59|13482.38|13362.38|13480.59|13360.59|10
1625746350000|2021-07-08 12:12:30|13480.67|13360.67|13480.63|13360.63|13480.76|13360.76|13480|13360|9
1625746360000|2021-07-08 12:12:40|13480.45|13360.45|13481.11|13361.11|13481.21|13361.21|13479.41|13359.41|10
1625746370000|2021-07-08 12:12:50|13480.68|13360.68|13480.16|13360.16|13480.68|13360.68|13479.37|13359.37|9
1625746380000|2021-07-08 12:13:00|13480.49|13360.49|13479.25|13359.25|13480.59|13360.59|13479.25|13359.25|9
1625746390000|2021-07-08 12:13:10|13479.19|13359.19|13480.21|13360.21|13480.27|13360.27|13479.19|13359.19|10
1625746400000|2021-07-08 12:13:20|13480.26|13360.26|13483.53|13363.53|13483.53|13363.53|13480.26|13360.26|10
1625746410000|2021-07-08 12:13:30|13484.45|13364.45|13486.11|13366.11|13487.16|13367.16|13484.45|13364.45|10
1625746420000|2021-07-08 12:13:40|13485.3|13365.3|13479.21|13359.21|13485.4|13365.4|13479.21|13359.21|10
1625746430000|2021-07-08 12:13:50|13478.37|13358.37|13469.87|13349.87|13478.37|13358.37|13469.87|13349.87|10
1625746440000|2021-07-08 12:14:00|13468.7|13348.7|13462.68|13342.68|13468.7|13348.7|13462.68|13342.68|10
1625746450000|2021-07-08 12:14:10|13462.54|13342.54|13463.75|13343.75|13463.75|13343.75|13462.27|13342.27|10
1625746460000|2021-07-08 12:14:20|13464.25|13344.25|13467.87|13347.87|13467.93|13347.93|13464.25|13344.25|10
1625746470000|2021-07-08 12:14:30|13465.66|13345.66|13468.09|13348.09|13468.09|13348.09|13464.62|13344.62|10
1625746480000|2021-07-08 12:14:40|13467.42|13347.42|13473.48|13353.48|13473.48|13353.48|13467.42|13347.42|10
1625746490000|2021-07-08 12:14:50|13473.95|13353.95|13477.26|13357.26|13477.73|13357.73|13473.79|13353.79|10
1625746500000|2021-07-08 12:15:00|13476.93|13356.93|13478.61|13358.61|13478.61|13358.61|13476.93|13356.93|10
1625746510000|2021-07-08 12:15:10|13479.67|13359.67|13482.18|13362.18|13482.18|13362.18|13479.67|13359.67|10
1625746520000|2021-07-08 12:15:20|13482.28|13362.28|13481.72|13361.72|13482.28|13362.28|13480.86|13360.86|10
1625746530000|2021-07-08 12:15:30|13482.5|13362.5|13485.55|13365.55|13485.55|13365.55|13482.5|13362.5|10
1625746540000|2021-07-08 12:15:40|13485.6|13365.6|13493.73|13373.73|13493.73|13373.73|13485.6|13365.6|10
1625746550000|2021-07-08 12:15:50|13494.21|13374.21|13501.56|13381.56|13501.56|13381.56|13494.06|13374.06|10
1625746560000|2021-07-08 12:16:00|13501.66|13381.66|13501.59|13381.59|13502.71|13382.71|13501.56|13381.56|10
1625746570000|2021-07-08 12:16:10|13501.76|13381.76|13499.55|13379.55|13501.76|13381.76|13499.55|13379.55|10
1625746580000|2021-07-08 12:16:20|13499.09|13379.09|13502.74|13382.74|13502.74|13382.74|13498.51|13378.51|10
1625746590000|2021-07-08 12:16:30|13502.7|13382.7|13502.72|13382.72|13503.11|13383.11|13502.48|13382.48|10
1625746600000|2021-07-08 12:16:40|13502.54|13382.54|13502.12|13382.12|13502.54|13382.54|13500.78|13380.78|10
1625746610000|2021-07-08 12:16:50|13502.32|13382.32|13501.03|13381.03|13503.04|13383.04|13501.03|13381.03|10
1625746620000|2021-07-08 12:17:00|13501.19|13381.19|13501.68|13381.68|13502.47|13382.47|13501.19|13381.19|9
1625746630000|2021-07-08 12:17:10|13503.22|13383.22|13505.05|13385.05|13505.38|13385.38|13503.22|13383.22|10
1625746640000|2021-07-08 12:17:20|13505.25|13385.25|13504.78|13384.78|13505.25|13385.25|13502.5|13382.5|10
1625746650000|2021-07-08 12:17:30|13504.23|13384.23|13504.05|13384.05|13505.24|13385.24|13504.05|13384.05|10
1625746660000|2021-07-08 12:17:40|13503.42|13383.42|13505.7|13385.7|13505.7|13385.7|13503.42|13383.42|9
1625746670000|2021-07-08 12:17:50|13505.8|13385.8|13506.85|13386.85|13506.85|13386.85|13505.28|13385.28|10
1625746680000|2021-07-08 12:18:00|13507.13|13387.13|13507.68|13387.68|13507.83|13387.83|13506.35|13386.35|9
1625746690000|2021-07-08 12:18:10|13507.51|13387.51|13506.77|13386.77|13507.57|13387.57|13506.77|13386.77|10
1625746700000|2021-07-08 12:18:20|13505.88|13385.88|13500.66|13380.66|13505.88|13385.88|13500.66|13380.66|10
1625746710000|2021-07-08 12:18:30|13500.39|13380.39|13496.24|13376.24|13500.39|13380.39|13496.24|13376.24|10
1625746720000|2021-07-08 12:18:40|13494.8|13374.8|13493.5|13373.5|13494.8|13374.8|13493.09|13373.09|10
1625746730000|2021-07-08 12:18:50|13493.99|13373.99|13495.4|13375.4|13495.4|13375.4|13493.42|13373.42|10
1625746740000|2021-07-08 12:19:00|13495.41|13375.41|13496.19|13376.19|13497.07|13377.07|13495.41|13375.41|10
1625746750000|2021-07-08 12:19:10|13495.37|13375.37|13493.84|13373.84|13495.44|13375.44|13493.51|13373.51|10
1625746760000|2021-07-08 12:19:20|13495.3|13375.3|13497.55|13377.55|13497.55|13377.55|13494.63|13374.63|10
1625746770000|2021-07-08 12:19:30|13497.29|13377.29|13498.7|13378.7|13498.7|13378.7|13497.27|13377.27|10
1625746780000|2021-07-08 12:19:40|13498.86|13378.86|13505.74|13385.74|13505.74|13385.74|13498.86|13378.86|10
1625746790000|2021-07-08 12:19:50|13505.95|13385.95|13504.99|13384.99|13505.95|13385.95|13503.51|13383.51|10
1625746800000|2021-07-08 12:20:00|13504.54|13384.54|13511.58|13391.58|13511.58|13391.58|13504.54|13384.54|10
1625746810000|2021-07-08 12:20:10|13511.5|13391.5|13517.17|13397.17|13517.53|13397.53|13511.5|13391.5|10
1625746820000|2021-07-08 12:20:20|13517.75|13397.75|13519.41|13399.41|13519.41|13399.41|13517.75|13397.75|10
1625746830000|2021-07-08 12:20:30|13519.61|13399.61|13519.01|13399.01|13519.61|13399.61|13518.11|13398.11|10
1625746840000|2021-07-08 12:20:40|13517.99|13397.99|13518.16|13398.16|13518.73|13398.73|13517.87|13397.87|10
1625746850000|2021-07-08 12:20:50|13518.18|13398.18|13516.35|13396.35|13518.86|13398.86|13516.35|13396.35|10
1625746860000|2021-07-08 12:21:00|13516.18|13396.18|13516.14|13396.14|13516.25|13396.25|13515.67|13395.67|10
1625746870000|2021-07-08 12:21:10|13516.1|13396.1|13515.71|13395.71|13516.3|13396.3|13515.71|13395.71|7
1625746880000|2021-07-08 12:21:20|13515.66|13395.66|13514.18|13394.18|13515.66|13395.66|13514.18|13394.18|9
1625746890000|2021-07-08 12:21:30|13513.54|13393.54|13513.84|13393.84|13514.14|13394.14|13513.46|13393.46|9
1625746900000|2021-07-08 12:21:40|13513.93|13393.93|13514.68|13394.68|13515.03|13395.03|13513.87|13393.87|10
1625746910000|2021-07-08 12:21:50|13514.63|13394.63|13514.41|13394.41|13514.87|13394.87|13513.8|13393.8|8
1625746920000|2021-07-08 12:22:00|13514.28|13394.28|13515.54|13395.54|13516.11|13396.11|13514.28|13394.28|10
1625746930000|2021-07-08 12:22:10|13515.72|13395.72|13521.79|13401.79|13521.79|13401.79|13515.72|13395.72|10
1625746940000|2021-07-08 12:22:20|13521.81|13401.81|13524.84|13404.84|13525.25|13405.25|13521.81|13401.81|10
1625746950000|2021-07-08 12:22:30|13525.03|13405.03|13524.81|13404.81|13525.05|13405.05|13523.83|13403.83|10
1625746960000|2021-07-08 12:22:40|13524.89|13404.89|13526.38|13406.38|13526.38|13406.38|13524.89|13404.89|10
1625746970000|2021-07-08 12:22:50|13526.67|13406.67|13525.71|13405.71|13526.67|13406.67|13525.14|13405.14|9
1625746980000|2021-07-08 12:23:00|13524.75|13404.75|13519.46|13399.46|13524.75|13404.75|13519.46|13399.46|10
1625746990000|2021-07-08 12:23:10|13519.18|13399.18|13516.2|13396.2|13519.18|13399.18|13516.2|13396.2|9
1625747000000|2021-07-08 12:23:20|13516.73|13396.73|13512.26|13392.26|13517.15|13397.15|13512.26|13392.26|10
1625747010000|2021-07-08 12:23:30|13512.17|13392.17|13510.31|13390.31|13512.2|13392.2|13510.14|13390.14|10
1625747020000|2021-07-08 12:23:40|13510.22|13390.22|13510.02|13390.02|13510.22|13390.22|13509.41|13389.41|10
1625747030000|2021-07-08 12:23:50|13510.21|13390.21|13512.35|13392.35|13512.35|13392.35|13510.14|13390.14|9
1625747040000|2021-07-08 12:24:00|13513.72|13393.72|13512.83|13392.83|13514.41|13394.41|13512.83|13392.83|10
1625747050000|2021-07-08 12:24:10|13512.46|13392.46|13510.77|13390.77|13512.8|13392.8|13510.44|13390.44|9
1625747060000|2021-07-08 12:24:20|13510.63|13390.63|13505.55|13385.55|13510.63|13390.63|13504.94|13384.94|10
1625747070000|2021-07-08 12:24:30|13505.65|13385.65|13504.96|13384.96|13506.13|13386.13|13504.96|13384.96|10
1625747080000|2021-07-08 12:24:40|13505.02|13385.02|13505.58|13385.58|13505.58|13385.58|13504.89|13384.89|8
1625747090000|2021-07-08 12:24:50|13505.56|13385.56|13511.03|13391.03|13511.03|13391.03|13505.31|13385.31|10
1625747100000|2021-07-08 12:25:00|13511.26|13391.26|13512.14|13392.14|13513.14|13393.14|13511.2|13391.2|10
1625747110000|2021-07-08 12:25:10|13512.06|13392.06|13510.43|13390.43|13512.06|13392.06|13510.43|13390.43|10
1625747120000|2021-07-08 12:25:20|13509.9|13389.9|13503.45|13383.45|13509.9|13389.9|13503.45|13383.45|10
1625747130000|2021-07-08 12:25:30|13501.54|13381.54|13492.27|13372.27|13501.54|13381.54|13492.27|13372.27|10
1625747140000|2021-07-08 12:25:40|13490.68|13370.68|13489.31|13369.31|13491.18|13371.18|13488.82|13368.82|10
1625747150000|2021-07-08 12:25:50|13489.07|13369.07|13486.65|13366.65|13489.81|13369.81|13485.79|13365.79|10
1625747160000|2021-07-08 12:26:00|13486.77|13366.77|13499.92|13379.92|13499.92|13379.92|13486.77|13366.77|10
1625747170000|2021-07-08 12:26:10|13500.21|13380.21|13506.01|13386.01|13506.01|13386.01|13500.21|13380.21|10
1625747180000|2021-07-08 12:26:20|13506.33|13386.33|13506.82|13386.82|13508.03|13388.03|13506.13|13386.13|10
1625747190000|2021-07-08 12:26:30|13506.67|13386.67|13505.7|13385.7|13506.67|13386.67|13504.32|13384.32|10
1625747200000|2021-07-08 12:26:40|13505.99|13385.99|13499.87|13379.87|13505.99|13385.99|13499.87|13379.87|10
1625747210000|2021-07-08 12:26:50|13499.38|13379.38|13497.78|13377.78|13499.38|13379.38|13497.19|13377.19|10
1625747220000|2021-07-08 12:27:00|13497.58|13377.58|13495.97|13375.97|13497.58|13377.58|13495.79|13375.79|9
1625747230000|2021-07-08 12:27:10|13496.26|13376.26|13498.71|13378.71|13498.71|13378.71|13496.26|13376.26|10
1625747240000|2021-07-08 12:27:20|13497.98|13377.98|13497.35|13377.35|13499|13379|13497.35|13377.35|10
1625747250000|2021-07-08 12:27:30|13497.38|13377.38|13495.73|13375.73|13497.38|13377.38|13495.73|13375.73|10
1625747260000|2021-07-08 12:27:40|13495.76|13375.76|13497.33|13377.33|13497.33|13377.33|13495.62|13375.62|9
1625747270000|2021-07-08 12:27:50|13497.49|13377.49|13497.47|13377.47|13497.67|13377.67|13496.88|13376.88|10
1625747280000|2021-07-08 12:28:00|13497.97|13377.97|13499.19|13379.19|13499.19|13379.19|13497.58|13377.58|10
1625747290000|2021-07-08 12:28:10|13499.64|13379.64|13502.16|13382.16|13502.16|13382.16|13499.13|13379.13|10
1625747300000|2021-07-08 12:28:20|13503.4|13383.4|13504.73|13384.73|13504.73|13384.73|13502.76|13382.76|9
1625747310000|2021-07-08 12:28:30|13504.89|13384.89|13505.96|13385.96|13505.96|13385.96|13503.89|13383.89|10
1625747320000|2021-07-08 12:28:40|13506.14|13386.14|13506.92|13386.92|13507.03|13387.03|13506.14|13386.14|10
1625747330000|2021-07-08 12:28:50|13506.9|13386.9|13507.44|13387.44|13507.64|13387.64|13506.89|13386.89|10
1625747340000|2021-07-08 12:29:00|13506.64|13386.64|13509.29|13389.29|13509.29|13389.29|13506.51|13386.51|10
1625747350000|2021-07-08 12:29:10|13509.72|13389.72|13512.31|13392.31|13512.31|13392.31|13509.72|13389.72|10
1625747360000|2021-07-08 12:29:20|13512.49|13392.49|13513.52|13393.52|13513.52|13393.52|13512.43|13392.43|10
1625747370000|2021-07-08 12:29:30|13513.64|13393.64|13516.78|13396.78|13516.78|13396.78|13513.64|13393.64|9
1625747380000|2021-07-08 12:29:40|13515.91|13395.91|13519.04|13399.04|13519.04|13399.04|13515.91|13395.91|10
1625747390000|2021-07-08 12:29:50|13518.23|13398.23|13520.15|13400.15|13520.15|13400.15|13518.23|13398.23|10
1625747400000|2021-07-08 12:30:00|13520.79|13400.79|13517.3|13397.3|13521.03|13401.03|13517.17|13397.17|10
1625747410000|2021-07-08 12:30:10|13517.31|13397.31|13517.7|13397.7|13517.96|13397.96|13516.82|13396.82|9
1625747420000|2021-07-08 12:30:20|13518.56|13398.56|13522.73|13402.73|13522.74|13402.74|13518.56|13398.56|10
1625747430000|2021-07-08 12:30:30|13522.9|13402.9|13526.11|13406.11|13526.11|13406.11|13522.9|13402.9|10
1625747440000|2021-07-08 12:30:40|13526.05|13406.05|13531.08|13411.08|13531.08|13411.08|13526.05|13406.05|10
1625747450000|2021-07-08 12:30:50|13531.07|13411.07|13535.44|13415.44|13535.51|13415.51|13531.07|13411.07|10
1625747460000|2021-07-08 12:31:00|13535.49|13415.49|13536.96|13416.96|13537.82|13417.82|13535.49|13415.49|10
1625747470000|2021-07-08 12:31:10|13536.39|13416.39|13536.99|13416.99|13536.99|13416.99|13534.3|13414.3|10
1625747480000|2021-07-08 12:31:20|13537.4|13417.4|13550.94|13430.94|13550.94|13430.94|13537.4|13417.4|10
1625747490000|2021-07-08 12:31:30|13551.58|13431.58|13568.13|13448.13|13568.13|13448.13|13551.51|13431.51|10
1625747500000|2021-07-08 12:31:40|13567.98|13447.98|13579.46|13459.46|13580.84|13460.84|13567.98|13447.98|10
1625747510000|2021-07-08 12:31:50|13581.05|13461.05|13609.25|13489.25|13609.25|13489.25|13580.61|13460.61|10
1625747520000|2021-07-08 12:32:00|13607.01|13487.01|13605.26|13485.26|13607.11|13487.11|13601.61|13481.61|10
1625747530000|2021-07-08 12:32:10|13605.65|13485.65|13597.53|13477.53|13605.65|13485.65|13597.53|13477.53|10
1625747540000|2021-07-08 12:32:20|13596.42|13476.42|13594.64|13474.64|13596.57|13476.57|13594.64|13474.64|10
1625747550000|2021-07-08 12:32:30|13592.8|13472.8|13597.12|13477.12|13597.12|13477.12|13590.62|13470.62|10
1625747560000|2021-07-08 12:32:40|13597.63|13477.63|13608.66|13488.66|13609.17|13489.17|13597.63|13477.63|10
1625747570000|2021-07-08 12:32:50|13609.52|13489.52|13615.84|13495.84|13615.84|13495.84|13609.52|13489.52|10
1625747580000|2021-07-08 12:33:00|13616.59|13496.59|13619.45|13499.45|13619.45|13499.45|13615.35|13495.35|10
1625747590000|2021-07-08 12:33:10|13620.48|13500.48|13625.25|13505.25|13625.88|13505.88|13620.48|13500.48|9
1625747600000|2021-07-08 12:33:20|13625.69|13505.69|13626.61|13506.61|13627.3|13507.3|13625.69|13505.69|10
1625747610000|2021-07-08 12:33:30|13627.78|13507.78|13624.19|13504.19|13627.78|13507.78|13624.17|13504.17|9
1625747620000|2021-07-08 12:33:40|13624.15|13504.15|13619.71|13499.71|13624.63|13504.63|13619.71|13499.71|10
1625747630000|2021-07-08 12:33:50|13618.83|13498.83|13623.94|13503.94|13623.94|13503.94|13618.83|13498.83|10
1625747640000|2021-07-08 12:34:00|13624.5|13504.5|13626.7|13506.7|13626.7|13506.7|13624.31|13504.31|10
1625747650000|2021-07-08 12:34:10|13626.61|13506.61|13628.16|13508.16|13628.16|13508.16|13626.42|13506.42|9
1625747660000|2021-07-08 12:34:20|13628.4|13508.4|13628.29|13508.29|13628.47|13508.47|13627.34|13507.34|10
1625747670000|2021-07-08 12:34:30|13627.8|13507.8|13628.79|13508.79|13629.45|13509.45|13627.5|13507.5|10
1625747680000|2021-07-08 12:34:40|13628.53|13508.53|13627.6|13507.6|13629.61|13509.61|13627.27|13507.27|10
1625747690000|2021-07-08 12:34:50|13627.09|13507.09|13625.74|13505.74|13628.05|13508.05|13625.68|13505.68|10
1625747700000|2021-07-08 12:35:00|13625.76|13505.76|13620.81|13500.81|13625.84|13505.84|13620.81|13500.81|10
1625747710000|2021-07-08 12:35:10|13617.6|13497.6|13612.04|13492.04|13617.88|13497.88|13612.04|13492.04|10
1625747720000|2021-07-08 12:35:20|13612.87|13492.87|13610.3|13490.3|13613.06|13493.06|13610.3|13490.3|10
1625747730000|2021-07-08 12:35:30|13609.88|13489.88|13606.2|13486.2|13609.88|13489.88|13606.2|13486.2|10
1625747740000|2021-07-08 12:35:40|13605.21|13485.21|13600.67|13480.67|13605.29|13485.29|13600.67|13480.67|10
1625747750000|2021-07-08 12:35:50|13600.64|13480.64|13600.12|13480.12|13600.64|13480.64|13599.36|13479.36|10
1625747760000|2021-07-08 12:36:00|13597.65|13477.65|13599.06|13479.06|13599.54|13479.54|13597.55|13477.55|10
1625747770000|2021-07-08 12:36:10|13598.96|13478.96|13599.3|13479.3|13600.58|13480.58|13598.78|13478.78|10
1625747780000|2021-07-08 12:36:20|13600.4|13480.4|13597.79|13477.79|13601.84|13481.84|13597.36|13477.36|10
1625747790000|2021-07-08 12:36:30|13596.25|13476.25|13595.51|13475.51|13597.69|13477.69|13595.51|13475.51|10
1625747800000|2021-07-08 12:36:40|13595.46|13475.46|13590.56|13470.56|13595.46|13475.46|13590.55|13470.55|10
1625747810000|2021-07-08 12:36:50|13590.38|13470.38|13588.13|13468.13|13590.38|13470.38|13587.62|13467.62|10
1625747820000|2021-07-08 12:37:00|13587.95|13467.95|13588.15|13468.15|13589.1|13469.1|13587.95|13467.95|9
1625747830000|2021-07-08 12:37:10|13588.02|13468.02|13586.4|13466.4|13588.1|13468.1|13585.98|13465.98|10
1625747840000|2021-07-08 12:37:20|13586|13466|13584.68|13464.68|13586|13466|13584.19|13464.19|10
1625747850000|2021-07-08 12:37:30|13584.88|13464.88|13584.82|13464.82|13585.32|13465.32|13584.65|13464.65|10
1625747860000|2021-07-08 12:37:40|13584.15|13464.15|13583.17|13463.17|13584.15|13464.15|13583.17|13463.17|10
1625747870000|2021-07-08 12:37:50|13582.83|13462.83|13582.83|13462.83|13584.04|13464.04|13582.55|13462.55|10
1625747880000|2021-07-08 12:38:00|13582.88|13462.88|13585.82|13465.82|13585.82|13465.82|13582.76|13462.76|10
1625747890000|2021-07-08 12:38:10|13585.83|13465.83|13586.39|13466.39|13586.65|13466.65|13585.83|13465.83|10
1625747900000|2021-07-08 12:38:20|13586.75|13466.75|13586.69|13466.69|13587.52|13467.52|13586.6|13466.6|10
1625747910000|2021-07-08 12:38:30|13586.18|13466.18|13587.39|13467.39|13587.43|13467.43|13585.99|13465.99|10
1625747920000|2021-07-08 12:38:40|13586.85|13466.85|13587.76|13467.76|13587.85|13467.85|13586.8|13466.8|10
1625747930000|2021-07-08 12:38:50|13587.84|13467.84|13586.63|13466.63|13587.89|13467.89|13586.41|13466.41|10
1625747940000|2021-07-08 12:39:00|13586.13|13466.13|13588.01|13468.01|13588.01|13468.01|13585.49|13465.49|10
1625747950000|2021-07-08 12:39:10|13588.32|13468.32|13588.17|13468.17|13589.57|13469.57|13588.17|13468.17|10
1625747960000|2021-07-08 12:39:20|13588.39|13468.39|13590.51|13470.51|13590.51|13470.51|13588.39|13468.39|10
1625747970000|2021-07-08 12:39:30|13590.4|13470.4|13594.89|13474.89|13594.89|13474.89|13590.37|13470.37|10
1625747980000|2021-07-08 12:39:40|13594.9|13474.9|13596.93|13476.93|13597.1|13477.1|13594.9|13474.9|10
1625747990000|2021-07-08 12:39:50|13596.95|13476.95|13600.54|13480.54|13600.54|13480.54|13596.95|13476.95|10
1625748000000|2021-07-08 12:40:00|13601.19|13481.19|13603.74|13483.74|13603.74|13483.74|13601.19|13481.19|10
1625748010000|2021-07-08 12:40:10|13603.63|13483.63|13602.48|13482.48|13604.04|13484.04|13602.48|13482.48|10
1625748020000|2021-07-08 12:40:20|13602.23|13482.23|13601.01|13481.01|13602.23|13482.23|13600.65|13480.65|10
1625748030000|2021-07-08 12:40:30|13600.77|13480.77|13600.41|13480.41|13600.91|13480.91|13600.1|13480.1|10
1625748040000|2021-07-08 12:40:40|13600.12|13480.12|13596.64|13476.64|13600.12|13480.12|13596.64|13476.64|10
1625748050000|2021-07-08 12:40:50|13596.63|13476.63|13596.22|13476.22|13597.33|13477.33|13596.22|13476.22|10
1625748060000|2021-07-08 12:41:00|13596.74|13476.74|13595.14|13475.14|13597.42|13477.42|13594.92|13474.92|10
1625748070000|2021-07-08 12:41:10|13594.02|13474.02|13592.81|13472.81|13594.02|13474.02|13592.81|13472.81|9
1625748080000|2021-07-08 12:41:20|13591.89|13471.89|13589.91|13469.91|13591.89|13471.89|13589.91|13469.91|10
1625748090000|2021-07-08 12:41:30|13589.69|13469.69|13590.83|13470.83|13590.83|13470.83|13589.69|13469.69|10
1625748100000|2021-07-08 12:41:40|13592.19|13472.19|13591.83|13471.83|13592.37|13472.37|13590.95|13470.95|10
1625748110000|2021-07-08 12:41:50|13591.13|13471.13|13588.69|13468.69|13591.88|13471.88|13588.69|13468.69|10
1625748120000|2021-07-08 12:42:00|13588.6|13468.6|13584.88|13464.88|13588.6|13468.6|13584.88|13464.88|10
1625748130000|2021-07-08 12:42:10|13584.15|13464.15|13580.3|13460.3|13584.15|13464.15|13580.22|13460.22|10
1625748140000|2021-07-08 12:42:20|13579.27|13459.27|13576.77|13456.77|13579.27|13459.27|13576.29|13456.29|10
1625748150000|2021-07-08 12:42:30|13577.15|13457.15|13581.04|13461.04|13581.04|13461.04|13577.15|13457.15|10
1625748160000|2021-07-08 12:42:40|13581.07|13461.07|13579.64|13459.64|13581.07|13461.07|13579.56|13459.56|10
1625748170000|2021-07-08 12:42:50|13579.86|13459.86|13578.78|13458.78|13579.97|13459.97|13578.78|13458.78|10
1625748180000|2021-07-08 12:43:00|13578.75|13458.75|13578.67|13458.67|13578.85|13458.85|13578|13458|10
1625748190000|2021-07-08 12:43:10|13578.48|13458.48|13578.59|13458.59|13578.87|13458.87|13578.33|13458.33|10
1625748200000|2021-07-08 12:43:20|13578.75|13458.75|13576.23|13456.23|13578.75|13458.75|13576.23|13456.23|10
1625748210000|2021-07-08 12:43:30|13575.49|13455.49|13574.59|13454.59|13575.52|13455.52|13574.59|13454.59|10
1625748220000|2021-07-08 12:43:40|13574.88|13454.88|13575.29|13455.29|13576.12|13456.12|13574.79|13454.79|10
1625748230000|2021-07-08 12:43:50|13575.67|13455.67|13574.92|13454.92|13575.83|13455.83|13574.92|13454.92|10
1625748240000|2021-07-08 12:44:00|13574.91|13454.91|13575.92|13455.92|13576.17|13456.17|13574.78|13454.78|10
1625748250000|2021-07-08 12:44:10|13575.89|13455.89|13578.15|13458.15|13578.15|13458.15|13575.89|13455.89|10
1625748260000|2021-07-08 12:44:20|13578.31|13458.31|13578|13458|13578.68|13458.68|13578|13458|10
1625748270000|2021-07-08 12:44:30|13578.06|13458.06|13577.38|13457.38|13578.42|13458.42|13576.87|13456.87|10
1625748280000|2021-07-08 12:44:40|13577.73|13457.73|13576.05|13456.05|13577.78|13457.78|13576.05|13456.05|10
1625748290000|2021-07-08 12:44:50|13575.78|13455.78|13576.47|13456.47|13576.47|13456.47|13575.78|13455.78|10
1625748300000|2021-07-08 12:45:00|13576.62|13456.62|13576.64|13456.64|13576.98|13456.98|13576.62|13456.62|10
1625748310000|2021-07-08 12:45:10|13576.85|13456.85|13575.07|13455.07|13576.98|13456.98|13575.07|13455.07|9
1625748320000|2021-07-08 12:45:20|13574.2|13454.2|13571.33|13451.33|13574.24|13454.24|13571.33|13451.33|10
1625748330000|2021-07-08 12:45:30|13571.15|13451.15|13567.19|13447.19|13571.35|13451.35|13567.19|13447.19|9
1625748340000|2021-07-08 12:45:40|13566.73|13446.73|13563.02|13443.02|13566.73|13446.73|13563.02|13443.02|9
1625748350000|2021-07-08 12:45:50|13562.69|13442.69|13561.79|13441.79|13562.69|13442.69|13561.74|13441.74|9
1625748360000|2021-07-08 12:46:00|13561.78|13441.78|13560.96|13440.96|13562.51|13442.51|13560.3|13440.3|10
1625748370000|2021-07-08 12:46:10|13560.56|13440.56|13558.32|13438.32|13560.56|13440.56|13558.32|13438.32|9
1625748380000|2021-07-08 12:46:20|13558.52|13438.52|13557.01|13437.01|13558.52|13438.52|13557.01|13437.01|9
1625748390000|2021-07-08 12:46:30|13557.74|13437.74|13556.96|13436.96|13558.74|13438.74|13556.96|13436.96|10
1625748400000|2021-07-08 12:46:40|13556.82|13436.82|13553.88|13433.88|13556.93|13436.93|13553.38|13433.38|10
1625748410000|2021-07-08 12:46:50|13552.8|13432.8|13551.29|13431.29|13552.8|13432.8|13551.29|13431.29|9
1625748420000|2021-07-08 12:47:00|13550.95|13430.95|13548.34|13428.34|13550.95|13430.95|13548.34|13428.34|10
1625748430000|2021-07-08 12:47:10|13548.21|13428.21|13546.58|13426.58|13548.21|13428.21|13545.92|13425.92|10
1625748440000|2021-07-08 12:47:20|13547.27|13427.27|13546.08|13426.08|13548.01|13428.01|13546.08|13426.08|10
1625748450000|2021-07-08 12:47:30|13546.4|13426.4|13547.15|13427.15|13547.4|13427.4|13546.35|13426.35|10
1625748460000|2021-07-08 12:47:40|13546.76|13426.76|13544.52|13424.52|13546.76|13426.76|13544.52|13424.52|9
1625748470000|2021-07-08 12:47:50|13544.48|13424.48|13542.6|13422.6|13544.58|13424.58|13542.6|13422.6|10
1625748480000|2021-07-08 12:48:00|13542.34|13422.34|13545.64|13425.64|13545.64|13425.64|13542.13|13422.13|10
1625748490000|2021-07-08 12:48:10|13546.48|13426.48|13549.59|13429.59|13549.59|13429.59|13546.48|13426.48|10
1625748500000|2021-07-08 12:48:20|13549.56|13429.56|13550|13430|13550.16|13430.16|13549.52|13429.52|10
1625748510000|2021-07-08 12:48:30|13550.62|13430.62|13544.83|13424.83|13551.18|13431.18|13544.83|13424.83|10
1625748520000|2021-07-08 12:48:40|13545.06|13425.06|13544.24|13424.24|13545.06|13425.06|13542.98|13422.98|9
1625748530000|2021-07-08 12:48:50|13544.23|13424.23|13541.89|13421.89|13544.3|13424.3|13541.63|13421.63|10
1625748540000|2021-07-08 12:49:00|13543|13423|13541.02|13421.02|13543|13423|13541.02|13421.02|9
1625748550000|2021-07-08 12:49:10|13539.61|13419.61|13536.07|13416.07|13539.61|13419.61|13535.76|13415.76|10
1625748560000|2021-07-08 12:49:20|13536.2|13416.2|13536.37|13416.37|13536.37|13416.37|13534.71|13414.71|8
1625748570000|2021-07-08 12:49:30|13536.53|13416.53|13535.8|13415.8|13536.53|13416.53|13535.24|13415.24|10
1625748580000|2021-07-08 12:49:40|13536.2|13416.2|13535.24|13415.24|13537.68|13417.68|13535.24|13415.24|10
1625748590000|2021-07-08 12:49:50|13534.15|13414.15|13531.85|13411.85|13534.15|13414.15|13531.85|13411.85|10
1625748600000|2021-07-08 12:50:00|13531.81|13411.81|13533.82|13413.82|13533.82|13413.82|13531.81|13411.81|10
1625748610000|2021-07-08 12:50:10|13533.24|13413.24|13536.52|13416.52|13536.52|13416.52|13533.24|13413.24|10
1625748620000|2021-07-08 12:50:20|13536.46|13416.46|13536.33|13416.33|13536.91|13416.91|13536.11|13416.11|9
1625748630000|2021-07-08 12:50:30|13536.14|13416.14|13536.75|13416.75|13536.77|13416.77|13536.11|13416.11|10
1625748640000|2021-07-08 12:50:40|13536.68|13416.68|13535.43|13415.43|13536.99|13416.99|13535.43|13415.43|10
1625748650000|2021-07-08 12:50:50|13534.86|13414.86|13529.61|13409.61|13534.86|13414.86|13529.61|13409.61|10
1625748660000|2021-07-08 12:51:00|13528.73|13408.73|13524.31|13404.31|13528.73|13408.73|13524.31|13404.31|10
1625748670000|2021-07-08 12:51:10|13523.13|13403.13|13521.97|13401.97|13523.56|13403.56|13521.97|13401.97|10
1625748680000|2021-07-08 12:51:20|13521.95|13401.95|13523.55|13403.55|13523.55|13403.55|13521.76|13401.76|10
1625748690000|2021-07-08 12:51:30|13523.7|13403.7|13523.11|13403.11|13523.7|13403.7|13522.88|13402.88|10
1625748700000|2021-07-08 12:51:40|13523.16|13403.16|13523.11|13403.11|13523.56|13403.56|13522.64|13402.64|10
1625748710000|2021-07-08 12:51:50|13523.17|13403.17|13523.02|13403.02|13524.31|13404.31|13523.02|13403.02|10
1625748720000|2021-07-08 12:52:00|13522.84|13402.84|13514.86|13394.86|13522.84|13402.84|13514.86|13394.86|10
1625748730000|2021-07-08 12:52:10|13513.16|13393.16|13511.82|13391.82|13513.38|13393.38|13511.54|13391.54|10
1625748740000|2021-07-08 12:52:20|13511.91|13391.91|13509.95|13389.95|13512.19|13392.19|13509.95|13389.95|10
1625748750000|2021-07-08 12:52:30|13509.74|13389.74|13497.7|13377.7|13509.74|13389.74|13497.7|13377.7|10
1625748760000|2021-07-08 12:52:40|13496.9|13376.9|13494.05|13374.05|13496.9|13376.9|13494.05|13374.05|10
1625748770000|2021-07-08 12:52:50|13494.37|13374.37|13496.23|13376.23|13496.65|13376.65|13494.37|13374.37|10
1625748780000|2021-07-08 12:53:00|13496.33|13376.33|13496.26|13376.26|13497.6|13377.6|13495.6|13375.6|9
1625748790000|2021-07-08 12:53:10|13497.18|13377.18|13497.33|13377.33|13497.56|13377.56|13496.45|13376.45|10
1625748800000|2021-07-08 12:53:20|13497.37|13377.37|13498.62|13378.62|13498.62|13378.62|13496.9|13376.9|10
1625748810000|2021-07-08 12:53:30|13498.59|13378.59|13498.54|13378.54|13499.46|13379.46|13498.36|13378.36|10
1625748820000|2021-07-08 12:53:40|13498.65|13378.65|13498.73|13378.73|13499.46|13379.46|13497.3|13377.3|10
1625748830000|2021-07-08 12:53:50|13498.6|13378.6|13491.78|13371.78|13498.6|13378.6|13491.78|13371.78|10
1625748840000|2021-07-08 12:54:00|13489.04|13369.04|13487.21|13367.21|13489.04|13369.04|13486.71|13366.71|9
1625748850000|2021-07-08 12:54:10|13487.01|13367.01|13486.78|13366.78|13487.01|13367.01|13485.45|13365.45|10
1625748860000|2021-07-08 12:54:20|13486.75|13366.75|13487.91|13367.91|13487.91|13367.91|13485.85|13365.85|10
1625748870000|2021-07-08 12:54:30|13488.46|13368.46|13488.93|13368.93|13489.45|13369.45|13488.26|13368.26|10
1625748880000|2021-07-08 12:54:40|13488.94|13368.94|13487.75|13367.75|13489.41|13369.41|13487.75|13367.75|9
1625748890000|2021-07-08 12:54:50|13487.56|13367.56|13485.04|13365.04|13487.56|13367.56|13484.9|13364.9|10
1625748900000|2021-07-08 12:55:00|13485.8|13365.8|13488.44|13368.44|13488.44|13368.44|13485.8|13365.8|10
1625748910000|2021-07-08 12:55:10|13489.3|13369.3|13489.48|13369.48|13489.48|13369.48|13488.75|13368.75|9
1625748920000|2021-07-08 12:55:20|13489.69|13369.69|13487.57|13367.57|13490.41|13370.41|13487.57|13367.57|10
1625748930000|2021-07-08 12:55:30|13487.68|13367.68|13488.08|13368.08|13488.12|13368.12|13487.49|13367.49|9
1625748940000|2021-07-08 12:55:40|13487.72|13367.72|13486.11|13366.11|13488.22|13368.22|13486.11|13366.11|10
1625748950000|2021-07-08 12:55:50|13486.86|13366.86|13490.29|13370.29|13490.29|13370.29|13485.3|13365.3|10
1625748960000|2021-07-08 12:56:00|13490.62|13370.62|13501.49|13381.49|13501.49|13381.49|13490.62|13370.62|10
1625748970000|2021-07-08 12:56:10|13501.87|13381.87|13508.01|13388.01|13509.09|13389.09|13501.87|13381.87|10
1625748980000|2021-07-08 12:56:20|13508.65|13388.65|13506.02|13386.02|13509.04|13389.04|13506.02|13386.02|10
1625748990000|2021-07-08 12:56:30|13505.21|13385.21|13502.29|13382.29|13505.21|13385.21|13502.29|13382.29|10
1625749000000|2021-07-08 12:56:40|13502.15|13382.15|13499.94|13379.94|13502.15|13382.15|13499.94|13379.94|9
1625749010000|2021-07-08 12:56:50|13499.83|13379.83|13498.01|13378.01|13499.83|13379.83|13497.72|13377.72|9
1625749020000|2021-07-08 12:57:00|13497.76|13377.76|13497.71|13377.71|13498.23|13378.23|13497.22|13377.22|10
1625749030000|2021-07-08 12:57:10|13498.2|13378.2|13499.45|13379.45|13499.61|13379.61|13498.2|13378.2|10
1625749040000|2021-07-08 12:57:20|13499.46|13379.46|13499.28|13379.28|13500.18|13380.18|13499.28|13379.28|10
1625749050000|2021-07-08 12:57:30|13499.27|13379.27|13498.12|13378.12|13499.27|13379.27|13498.12|13378.12|10
1625749060000|2021-07-08 12:57:40|13497.74|13377.74|13492.63|13372.63|13497.78|13377.78|13492.63|13372.63|10
1625749070000|2021-07-08 12:57:50|13492.6|13372.6|13493.01|13373.01|13494.73|13374.73|13492.6|13372.6|10
1625749080000|2021-07-08 12:58:00|13493.39|13373.39|13492.27|13372.27|13493.39|13373.39|13492.2|13372.2|10
1625749090000|2021-07-08 12:58:10|13492.72|13372.72|13495.84|13375.84|13495.84|13375.84|13492.72|13372.72|10
1625749100000|2021-07-08 12:58:20|13495.19|13375.19|13496.43|13376.43|13496.43|13376.43|13495.19|13375.19|10
1625749110000|2021-07-08 12:58:30|13496.33|13376.33|13495.83|13375.83|13496.5|13376.5|13495.83|13375.83|10
1625749120000|2021-07-08 12:58:40|13496.01|13376.01|13496.96|13376.96|13496.96|13376.96|13496|13376|10
1625749130000|2021-07-08 12:58:50|13497.02|13377.02|13497.65|13377.65|13497.68|13377.68|13496.5|13376.5|10
1625749140000|2021-07-08 12:59:00|13497.16|13377.16|13495.64|13375.64|13497.51|13377.51|13495.64|13375.64|10
1625749150000|2021-07-08 12:59:10|13495.31|13375.31|13492.63|13372.63|13495.31|13375.31|13492.63|13372.63|9
1625749160000|2021-07-08 12:59:20|13493.49|13373.49|13492.03|13372.03|13493.49|13373.49|13491.99|13371.99|10
1625749170000|2021-07-08 12:59:30|13492.02|13372.02|13490.88|13370.88|13492.11|13372.11|13490.83|13370.83|9
1625749180000|2021-07-08 12:59:40|13490.77|13370.77|13489.25|13369.25|13491.72|13371.72|13489.25|13369.25|10
1625749190000|2021-07-08 12:59:50|13489.07|13369.07|13489.91|13369.91|13489.91|13369.91|13488.79|13368.79|10
1625749200000|2021-07-08 13:00:00|13489.66|13369.66|13492.03|13372.03|13492.03|13372.03|13489.08|13369.08|10
1625749210000|2021-07-08 13:00:10|13492.37|13372.37|13495.25|13375.25|13495.25|13375.25|13492.37|13372.37|10
1625749220000|2021-07-08 13:00:20|13495.16|13375.16|13493.03|13373.03|13496.37|13376.37|13493.03|13373.03|10
1625749230000|2021-07-08 13:00:30|13492.72|13372.72|13489.93|13369.93|13492.72|13372.72|13489.46|13369.46|10
1625749240000|2021-07-08 13:00:40|13489.95|13369.95|13491.49|13371.49|13491.49|13371.49|13489.8|13369.8|10
1625749250000|2021-07-08 13:00:50|13491.68|13371.68|13494.23|13374.23|13494.23|13374.23|13491.68|13371.68|10
1625749260000|2021-07-08 13:01:00|13495.35|13375.35|13499.57|13379.57|13500.61|13380.61|13495.35|13375.35|10
1625749270000|2021-07-08 13:01:10|13499.02|13379.02|13498.41|13378.41|13499.14|13379.14|13498.06|13378.06|10
1625749280000|2021-07-08 13:01:20|13498.02|13378.02|13494.18|13374.18|13498.02|13378.02|13494.08|13374.08|10
1625749290000|2021-07-08 13:01:30|13493.26|13373.26|13491.21|13371.21|13493.28|13373.28|13491.19|13371.19|10
1625749300000|2021-07-08 13:01:40|13490.77|13370.77|13488.4|13368.4|13490.77|13370.77|13488.4|13368.4|9
1625749310000|2021-07-08 13:01:50|13488.38|13368.38|13487.43|13367.43|13488.39|13368.39|13487.33|13367.33|10
1625749320000|2021-07-08 13:02:00|13487.52|13367.52|13486.02|13366.02|13487.54|13367.54|13485.38|13365.38|10
1625749330000|2021-07-08 13:02:10|13485.76|13365.76|13484.69|13364.69|13485.84|13365.84|13484.69|13364.69|10
1625749340000|2021-07-08 13:02:20|13484.61|13364.61|13483.62|13363.62|13485.03|13365.03|13483.53|13363.53|10
1625749350000|2021-07-08 13:02:30|13483.66|13363.66|13484.39|13364.39|13484.48|13364.48|13483.22|13363.22|10
1625749360000|2021-07-08 13:02:40|13484.3|13364.3|13484.11|13364.11|13484.3|13364.3|13483.42|13363.42|9
1625749370000|2021-07-08 13:02:50|13483.29|13363.29|13483.91|13363.91|13483.91|13363.91|13482.74|13362.74|9
1625749380000|2021-07-08 13:03:00|13483.87|13363.87|13483.66|13363.66|13485.43|13365.43|13483.66|13363.66|10
1625749390000|2021-07-08 13:03:10|13483.14|13363.14|13482.33|13362.33|13483.19|13363.19|13481.54|13361.54|10
1625749400000|2021-07-08 13:03:20|13480.71|13360.71|13477.15|13357.15|13480.71|13360.71|13476.93|13356.93|10
1625749410000|2021-07-08 13:03:30|13477.12|13357.12|13477.4|13357.4|13478.23|13358.23|13477.12|13357.12|10
1625749420000|2021-07-08 13:03:40|13476.02|13356.02|13471.91|13351.91|13476.02|13356.02|13470.89|13350.89|10
1625749430000|2021-07-08 13:03:50|13470.97|13350.97|13466.97|13346.97|13470.97|13350.97|13466.97|13346.97|10
1625749440000|2021-07-08 13:04:00|13466.6|13346.6|13462.67|13342.67|13466.6|13346.6|13462.67|13342.67|10
1625749450000|2021-07-08 13:04:10|13462.22|13342.22|13456.21|13336.21|13462.22|13342.22|13456.21|13336.21|10
1625749460000|2021-07-08 13:04:20|13454.37|13334.37|13446.72|13326.72|13454.37|13334.37|13446.72|13326.72|10
1625749470000|2021-07-08 13:04:30|13443.85|13323.85|13442.54|13322.54|13444.14|13324.14|13442.54|13322.54|10
1625749480000|2021-07-08 13:04:40|13442.61|13322.61|13434.67|13314.67|13442.61|13322.61|13433.83|13313.83|10
1625749490000|2021-07-08 13:04:50|13435.39|13315.39|13437.24|13317.24|13437.24|13317.24|13434.35|13314.35|10
1625749500000|2021-07-08 13:05:00|13438.95|13318.95|13444.91|13324.91|13444.91|13324.91|13438.95|13318.95|10
1625749510000|2021-07-08 13:05:10|13445.17|13325.17|13447.67|13327.67|13447.67|13327.67|13445.17|13325.17|10
1625749520000|2021-07-08 13:05:20|13447.74|13327.74|13449.47|13329.47|13449.47|13329.47|13447.74|13327.74|8
1625749530000|2021-07-08 13:05:30|13451.61|13331.61|13454.66|13334.66|13454.66|13334.66|13451.61|13331.61|10
1625749540000|2021-07-08 13:05:40|13454.72|13334.72|13459.84|13339.84|13459.84|13339.84|13454.72|13334.72|10
1625749550000|2021-07-08 13:05:50|13459.19|13339.19|13457.68|13337.68|13459.19|13339.19|13457.2|13337.2|10
1625749560000|2021-07-08 13:06:00|13457.79|13337.79|13459.6|13339.6|13459.6|13339.6|13457.46|13337.46|10
1625749570000|2021-07-08 13:06:10|13461.25|13341.25|13462.61|13342.61|13462.61|13342.61|13461.25|13341.25|10
1625749580000|2021-07-08 13:06:20|13462.68|13342.68|13467.94|13347.94|13468.26|13348.26|13462.68|13342.68|10
1625749590000|2021-07-08 13:06:30|13469.03|13349.03|13472.52|13352.52|13472.52|13352.52|13469.03|13349.03|10
1625749600000|2021-07-08 13:06:40|13474.12|13354.12|13475.29|13355.29|13475.64|13355.64|13474.12|13354.12|10
1625749610000|2021-07-08 13:06:50|13475.27|13355.27|13471.23|13351.23|13475.27|13355.27|13471.23|13351.23|10
1625749620000|2021-07-08 13:07:00|13470.98|13350.98|13467.31|13347.31|13470.98|13350.98|13467.26|13347.26|10
1625749630000|2021-07-08 13:07:10|13466.93|13346.93|13466.39|13346.39|13467.71|13347.71|13466.39|13346.39|10
1625749640000|2021-07-08 13:07:20|13465.23|13345.23|13465.6|13345.6|13465.6|13345.6|13464.46|13344.46|10
1625749650000|2021-07-08 13:07:30|13466.21|13346.21|13468.37|13348.37|13469.06|13349.06|13466.21|13346.21|10
1625749660000|2021-07-08 13:07:40|13467.99|13347.99|13468.06|13348.06|13468.06|13348.06|13467.06|13347.06|10
1625749670000|2021-07-08 13:07:50|13468.1|13348.1|13465.01|13345.01|13468.33|13348.33|13464.96|13344.96|10
1625749680000|2021-07-08 13:08:00|13465.09|13345.09|13460.9|13340.9|13465.09|13345.09|13460.9|13340.9|10
1625749690000|2021-07-08 13:08:10|13461.46|13341.46|13463.3|13343.3|13463.38|13343.38|13460.21|13340.21|10
1625749700000|2021-07-08 13:08:20|13465.01|13345.01|13467.61|13347.61|13467.67|13347.67|13465.01|13345.01|9
1625749710000|2021-07-08 13:08:30|13467.64|13347.64|13470.15|13350.15|13470.59|13350.59|13467.64|13347.64|10
1625749720000|2021-07-08 13:08:40|13470.09|13350.09|13467.82|13347.82|13470.09|13350.09|13467.47|13347.47|10
1625749730000|2021-07-08 13:08:50|13468.12|13348.12|13466.43|13346.43|13468.12|13348.12|13466.1|13346.1|10
1625749740000|2021-07-08 13:09:00|13466.05|13346.05|13464.77|13344.77|13466.27|13346.27|13464.77|13344.77|9
1625749750000|2021-07-08 13:09:10|13464.36|13344.36|13468.02|13348.02|13468.53|13348.53|13464.34|13344.34|10
1625749760000|2021-07-08 13:09:20|13468.45|13348.45|13468.37|13348.37|13469.03|13349.03|13468.09|13348.09|9
1625749770000|2021-07-08 13:09:30|13468.03|13348.03|13469.96|13349.96|13470.48|13350.48|13468.03|13348.03|10
1625749780000|2021-07-08 13:09:40|13469.68|13349.68|13470.7|13350.7|13470.7|13350.7|13469.68|13349.68|9
1625749790000|2021-07-08 13:09:50|13470.96|13350.96|13466.18|13346.18|13470.97|13350.97|13466.18|13346.18|10
1625749800000|2021-07-08 13:10:00|13465.85|13345.85|13460.97|13340.97|13465.85|13345.85|13460.97|13340.97|10
1625749810000|2021-07-08 13:10:10|13460.91|13340.91|13459.11|13339.11|13460.91|13340.91|13459.11|13339.11|10
1625749820000|2021-07-08 13:10:20|13458.97|13338.97|13461.6|13341.6|13461.6|13341.6|13458.97|13338.97|10
1625749830000|2021-07-08 13:10:30|13462.12|13342.12|13467.02|13347.02|13467.02|13347.02|13462.12|13342.12|10
1625749840000|2021-07-08 13:10:40|13468.04|13348.04|13469.46|13349.46|13469.46|13349.46|13468.04|13348.04|10
1625749850000|2021-07-08 13:10:50|13469.87|13349.87|13476.13|13356.13|13476.13|13356.13|13469.87|13349.87|10
1625749860000|2021-07-08 13:11:00|13476.4|13356.4|13477.73|13357.73|13478.59|13358.59|13476.4|13356.4|10
1625749870000|2021-07-08 13:11:10|13477.87|13357.87|13477.98|13357.98|13478.1|13358.1|13477.35|13357.35|10
1625749880000|2021-07-08 13:11:20|13478.4|13358.4|13478.8|13358.8|13480.5|13360.5|13478.4|13358.4|10
1625749890000|2021-07-08 13:11:30|13478.45|13358.45|13479.02|13359.02|13479.02|13359.02|13478.23|13358.23|10
1625749900000|2021-07-08 13:11:40|13480.49|13360.49|13483.57|13363.57|13483.57|13363.57|13480.49|13360.49|9
1625749910000|2021-07-08 13:11:50|13483.95|13363.95|13482.91|13362.91|13483.98|13363.98|13482.47|13362.47|10
1625749920000|2021-07-08 13:12:00|13482.9|13362.9|13480.93|13360.93|13482.9|13362.9|13479.94|13359.94|10
1625749930000|2021-07-08 13:12:10|13481.03|13361.03|13480.71|13360.71|13481.23|13361.23|13480.71|13360.71|10
1625749940000|2021-07-08 13:12:20|13480.74|13360.74|13478.7|13358.7|13480.74|13360.74|13478.7|13358.7|10
1625749950000|2021-07-08 13:12:30|13477.6|13357.6|13478.33|13358.33|13478.33|13358.33|13477.58|13357.58|10
1625749960000|2021-07-08 13:12:40|13478.28|13358.28|13479.96|13359.96|13479.96|13359.96|13477.71|13357.71|10
1625749970000|2021-07-08 13:12:50|13479.77|13359.77|13484.23|13364.23|13484.3|13364.3|13479.77|13359.77|10
1625749980000|2021-07-08 13:13:00|13484.27|13364.27|13488.05|13368.05|13488.05|13368.05|13484.14|13364.14|9
1625749990000|2021-07-08 13:13:10|13487.75|13367.75|13487.76|13367.76|13487.99|13367.99|13487.46|13367.46|10
1625750000000|2021-07-08 13:13:20|13488.01|13368.01|13487.87|13367.87|13488.14|13368.14|13487.29|13367.29|10
1625750010000|2021-07-08 13:13:30|13487.26|13367.26|13485.79|13365.79|13487.57|13367.57|13485.79|13365.79|10
1625750020000|2021-07-08 13:13:40|13485.59|13365.59|13485.85|13365.85|13485.89|13365.89|13484.88|13364.88|10
1625750030000|2021-07-08 13:13:50|13485.83|13365.83|13485.39|13365.39|13486.09|13366.09|13485.11|13365.11|10
1625750040000|2021-07-08 13:14:00|13486.11|13366.11|13484.94|13364.94|13486.37|13366.37|13484.89|13364.89|10
1625750050000|2021-07-08 13:14:10|13484.69|13364.69|13488.44|13368.44|13488.44|13368.44|13484.35|13364.35|10
1625750060000|2021-07-08 13:14:20|13488.74|13368.74|13490.04|13370.04|13490.04|13370.04|13488.74|13368.74|10
1625750070000|2021-07-08 13:14:30|13490.37|13370.37|13492.86|13372.86|13492.86|13372.86|13490.1|13370.1|10
1625750080000|2021-07-08 13:14:40|13493.15|13373.15|13491.79|13371.79|13493.18|13373.18|13491.17|13371.17|10
1625750090000|2021-07-08 13:14:50|13491.11|13371.11|13491.76|13371.76|13491.85|13371.85|13490.58|13370.58|10
1625750100000|2021-07-08 13:15:00|13491.68|13371.68|13491.02|13371.02|13491.68|13371.68|13490.64|13370.64|8
1625750110000|2021-07-08 13:15:10|13491.41|13371.41|13490.21|13370.21|13491.42|13371.42|13490.21|13370.21|9
1625750120000|2021-07-08 13:15:20|13490.24|13370.24|13492.36|13372.36|13492.36|13372.36|13490.17|13370.17|10
1625750130000|2021-07-08 13:15:30|13492.57|13372.57|13497.88|13377.88|13497.88|13377.88|13492.57|13372.57|10
1625750140000|2021-07-08 13:15:40|13498.09|13378.09|13500.25|13380.25|13500.25|13380.25|13498.09|13378.09|10
1625750150000|2021-07-08 13:15:50|13500.68|13380.68|13502.98|13382.98|13502.98|13382.98|13500.68|13380.68|10
1625750160000|2021-07-08 13:16:00|13503.08|13383.08|13503.2|13383.2|13503.5|13383.5|13502.61|13382.61|10
1625750170000|2021-07-08 13:16:10|13503.36|13383.36|13503.05|13383.05|13504.44|13384.44|13503.05|13383.05|10
1625750180000|2021-07-08 13:16:20|13503.13|13383.13|13501.58|13381.58|13503.13|13383.13|13501.58|13381.58|10
1625750190000|2021-07-08 13:16:30|13501.45|13381.45|13500.67|13380.67|13501.64|13381.64|13499.41|13379.41|10
1625750200000|2021-07-08 13:16:40|13500.57|13380.57|13498.7|13378.7|13500.57|13380.57|13498.7|13378.7|10
1625750210000|2021-07-08 13:16:50|13498.74|13378.74|13496.83|13376.83|13498.74|13378.74|13496.83|13376.83|10
1625750220000|2021-07-08 13:17:00|13497.69|13377.69|13492.26|13372.26|13497.71|13377.71|13492.26|13372.26|10
1625750230000|2021-07-08 13:17:10|13491.47|13371.47|13488.28|13368.28|13491.47|13371.47|13488.28|13368.28|10
1625750240000|2021-07-08 13:17:20|13487.21|13367.21|13482.22|13362.22|13487.21|13367.21|13482.22|13362.22|10
1625750250000|2021-07-08 13:17:30|13481.89|13361.89|13474.68|13354.68|13481.89|13361.89|13474.68|13354.68|10
1625750260000|2021-07-08 13:17:40|13474.29|13354.29|13465.46|13345.46|13474.29|13354.29|13465.46|13345.46|10
1625750270000|2021-07-08 13:17:50|13465.08|13345.08|13460.62|13340.62|13465.08|13345.08|13459.63|13339.63|10
1625750280000|2021-07-08 13:18:00|13460.61|13340.61|13462.51|13342.51|13464.06|13344.06|13460.61|13340.61|10
1625750290000|2021-07-08 13:18:10|13462.45|13342.45|13463.49|13343.49|13464.48|13344.48|13462.4|13342.4|10
1625750300000|2021-07-08 13:18:20|13463.5|13343.5|13460.57|13340.57|13463.5|13343.5|13460.57|13340.57|10
1625750310000|2021-07-08 13:18:30|13459.45|13339.45|13458.5|13338.5|13460.23|13340.23|13458.5|13338.5|10
1625750320000|2021-07-08 13:18:40|13458.45|13338.45|13457.81|13337.81|13458.96|13338.96|13457.81|13337.81|9
1625750330000|2021-07-08 13:18:50|13457.96|13337.96|13459.49|13339.49|13459.72|13339.72|13457.96|13337.96|9
1625750340000|2021-07-08 13:19:00|13459.53|13339.53|13458.26|13338.26|13459.53|13339.53|13457.3|13337.3|10
1625750350000|2021-07-08 13:19:10|13457.28|13337.28|13459.09|13339.09|13459.09|13339.09|13456.48|13336.48|10
1625750360000|2021-07-08 13:19:20|13459.86|13339.86|13460.1|13340.1|13460.46|13340.46|13459.78|13339.78|8
1625750370000|2021-07-08 13:19:30|13459.22|13339.22|13455.69|13335.69|13459.22|13339.22|13455.38|13335.38|10
1625750380000|2021-07-08 13:19:40|13455.79|13335.79|13455.34|13335.34|13456.27|13336.27|13454.8|13334.8|10
1625750390000|2021-07-08 13:19:50|13454.89|13334.89|13454.93|13334.93|13454.93|13334.93|13454.08|13334.08|10
1625750400000|2021-07-08 13:20:00|13455.19|13335.19|13450.94|13330.94|13455.22|13335.22|13450.94|13330.94|10
1625750410000|2021-07-08 13:20:10|13450.21|13330.21|13443.52|13323.52|13450.21|13330.21|13443.52|13323.52|9
1625750420000|2021-07-08 13:20:20|13442.44|13322.44|13443.32|13323.32|13444.83|13324.83|13442.44|13322.44|10
1625750430000|2021-07-08 13:20:30|13443.08|13323.08|13440.75|13320.75|13443.08|13323.08|13440.75|13320.75|10
1625750440000|2021-07-08 13:20:40|13440.25|13320.25|13440.55|13320.55|13440.8|13320.8|13440.08|13320.08|10
1625750450000|2021-07-08 13:20:50|13441.85|13321.85|13440.86|13320.86|13442.06|13322.06|13439.35|13319.35|10
1625750460000|2021-07-08 13:21:00|13441.44|13321.44|13445.84|13325.84|13445.84|13325.84|13441.44|13321.44|9
1625750470000|2021-07-08 13:21:10|13445.67|13325.67|13438.11|13318.11|13445.67|13325.67|13438.11|13318.11|10
1625750480000|2021-07-08 13:21:20|13437.16|13317.16|13437.37|13317.37|13437.92|13317.92|13436.62|13316.62|10
1625750490000|2021-07-08 13:21:30|13437.71|13317.71|13439.53|13319.53|13439.8|13319.8|13437.6|13317.6|10
1625750500000|2021-07-08 13:21:40|13439.23|13319.23|13439.48|13319.48|13440.2|13320.2|13439.09|13319.09|9
1625750510000|2021-07-08 13:21:50|13439.38|13319.38|13435.28|13315.28|13440.08|13320.08|13435.28|13315.28|10
1625750520000|2021-07-08 13:22:00|13434.57|13314.57|13428.43|13308.43|13434.57|13314.57|13428.43|13308.43|10
1625750530000|2021-07-08 13:22:10|13428.09|13308.09|13426.55|13306.55|13428.09|13308.09|13425.5|13305.5|10
1625750540000|2021-07-08 13:22:20|13426.52|13306.52|13431.16|13311.16|13431.16|13311.16|13425.22|13305.22|10
1625750550000|2021-07-08 13:22:30|13431.19|13311.19|13431.64|13311.64|13431.64|13311.64|13430.07|13310.07|9
1625750560000|2021-07-08 13:22:40|13431.66|13311.66|13430.72|13310.72|13432.17|13312.17|13430.72|13310.72|10
1625750570000|2021-07-08 13:22:50|13431.3|13311.3|13434.6|13314.6|13434.6|13314.6|13430.87|13310.87|10
1625750580000|2021-07-08 13:23:00|13435.16|13315.16|13435.24|13315.24|13436.43|13316.43|13435.16|13315.16|10
1625750590000|2021-07-08 13:23:10|13434.96|13314.96|13434.21|13314.21|13434.96|13314.96|13433.52|13313.52|10
1625750600000|2021-07-08 13:23:20|13434.58|13314.58|13437.34|13317.34|13437.34|13317.34|13434.58|13314.58|10
1625750610000|2021-07-08 13:23:30|13437.78|13317.78|13439.87|13319.87|13440.01|13320.01|13437.78|13317.78|10
1625750620000|2021-07-08 13:23:40|13440.37|13320.37|13440.1|13320.1|13441.02|13321.02|13439.85|13319.85|10
1625750630000|2021-07-08 13:23:50|13439.99|13319.99|13437.45|13317.45|13439.99|13319.99|13437.45|13317.45|10
1625750640000|2021-07-08 13:24:00|13437.55|13317.55|13436.51|13316.51|13437.85|13317.85|13436.51|13316.51|10
1625750650000|2021-07-08 13:24:10|13436.41|13316.41|13436.28|13316.28|13436.43|13316.43|13436.14|13316.14|10
1625750660000|2021-07-08 13:24:20|13436.38|13316.38|13437.49|13317.49|13437.49|13317.49|13436.1|13316.1|9
1625750670000|2021-07-08 13:24:30|13438.2|13318.2|13444.28|13324.28|13444.33|13324.33|13438.2|13318.2|10
1625750680000|2021-07-08 13:24:40|13444.59|13324.59|13444.96|13324.96|13445.67|13325.67|13444.59|13324.59|10
1625750690000|2021-07-08 13:24:50|13445.21|13325.21|13448.01|13328.01|13448.18|13328.18|13445.21|13325.21|10
1625750700000|2021-07-08 13:25:00|13448.04|13328.04|13447.55|13327.55|13448.81|13328.81|13447.55|13327.55|10
1625750710000|2021-07-08 13:25:10|13447.5|13327.5|13447.35|13327.35|13447.73|13327.73|13447.35|13327.35|10
1625750720000|2021-07-08 13:25:20|13447.39|13327.39|13446.39|13326.39|13447.39|13327.39|13445.6|13325.6|9
1625750730000|2021-07-08 13:25:30|13445.25|13325.25|13444.84|13324.84|13445.25|13325.25|13444.44|13324.44|9
1625750740000|2021-07-08 13:25:40|13444.31|13324.31|13443.94|13323.94|13444.45|13324.45|13443.66|13323.66|10
1625750750000|2021-07-08 13:25:50|13442.9|13322.9|13441|13321|13442.9|13322.9|13441|13321|10
1625750760000|2021-07-08 13:26:00|13440.99|13320.99|13440.78|13320.78|13441.1|13321.1|13439.15|13319.15|9
1625750770000|2021-07-08 13:26:10|13441.46|13321.46|13442.01|13322.01|13442.86|13322.86|13441.46|13321.46|10
1625750780000|2021-07-08 13:26:20|13442.88|13322.88|13443.98|13323.98|13444|13324|13442.88|13322.88|10
1625750790000|2021-07-08 13:26:30|13444.17|13324.17|13444.24|13324.24|13444.51|13324.51|13443.82|13323.82|10
1625750800000|2021-07-08 13:26:40|13444.23|13324.23|13443.27|13323.27|13444.31|13324.31|13443.27|13323.27|9
1625750810000|2021-07-08 13:26:50|13443.6|13323.6|13445.28|13325.28|13445.32|13325.32|13443.6|13323.6|10
1625750820000|2021-07-08 13:27:00|13445.24|13325.24|13444.05|13324.05|13445.24|13325.24|13443.15|13323.15|10
1625750830000|2021-07-08 13:27:10|13444.62|13324.62|13449.12|13329.12|13449.43|13329.43|13444.62|13324.62|10
1625750840000|2021-07-08 13:27:20|13449.36|13329.36|13449.24|13329.24|13449.73|13329.73|13449.2|13329.2|10
1625750850000|2021-07-08 13:27:30|13449.18|13329.18|13449.33|13329.33|13449.46|13329.46|13448.63|13328.63|10
1625750860000|2021-07-08 13:27:40|13449.28|13329.28|13453.58|13333.58|13453.58|13333.58|13449.28|13329.28|10
1625750870000|2021-07-08 13:27:50|13454.09|13334.09|13454.97|13334.97|13455.18|13335.18|13454.08|13334.08|10
1625750880000|2021-07-08 13:28:00|13455.82|13335.82|13456.54|13336.54|13456.54|13336.54|13455.81|13335.81|10
1625750890000|2021-07-08 13:28:10|13455.97|13335.97|13454.54|13334.54|13455.97|13335.97|13453.88|13333.88|10
1625750900000|2021-07-08 13:28:20|13454.52|13334.52|13452.81|13332.81|13454.52|13334.52|13452.81|13332.81|9
1625750910000|2021-07-08 13:28:30|13452.53|13332.53|13453.93|13333.93|13454.26|13334.26|13452.53|13332.53|10
1625750920000|2021-07-08 13:28:40|13455.88|13335.88|13456.49|13336.49|13456.61|13336.61|13455.28|13335.28|9
1625750930000|2021-07-08 13:28:50|13456.82|13336.82|13458.35|13338.35|13458.8|13338.8|13456.82|13336.82|10
1625750940000|2021-07-08 13:29:00|13458.45|13338.45|13461.02|13341.02|13461.59|13341.59|13458.35|13338.35|10
1625750950000|2021-07-08 13:29:10|13460.64|13340.64|13456.36|13336.36|13460.64|13340.64|13456.36|13336.36|10
1625750960000|2021-07-08 13:29:20|13456.41|13336.41|13451.74|13331.74|13456.65|13336.65|13451.45|13331.45|10
1625750970000|2021-07-08 13:29:30|13450.47|13330.47|13445.42|13325.42|13450.47|13330.47|13445.42|13325.42|10
1625750980000|2021-07-08 13:29:40|13442.32|13322.32|13440.74|13320.74|13442.32|13322.32|13440.74|13320.74|10
1625750990000|2021-07-08 13:29:50|13440.48|13320.48|13436.82|13316.82|13440.48|13320.48|13436.7|13316.7|10
1625751000000|2021-07-08 13:30:00|13436.31|13316.31|13437.2|13317.2|13437.72|13317.72|13435.74|13315.74|10
1625751010000|2021-07-08 13:30:10|13435.41|13315.41|13437.16|13317.16|13437.16|13317.16|13435.41|13315.41|10
1625751020000|2021-07-08 13:30:20|13437.44|13317.44|13440.18|13320.18|13440.29|13320.29|13437.44|13317.44|10
1625751030000|2021-07-08 13:30:30|13440.57|13320.57|13441.43|13321.43|13441.99|13321.99|13440.25|13320.25|10
1625751040000|2021-07-08 13:30:40|13441.29|13321.29|13441.04|13321.04|13441.4|13321.4|13440.58|13320.58|10
1625751050000|2021-07-08 13:30:50|13441.78|13321.78|13442.79|13322.79|13443.84|13323.84|13441.12|13321.12|9
1625751060000|2021-07-08 13:31:00|13442.58|13322.58|13446.84|13326.84|13447.04|13327.04|13442.58|13322.58|10
1625751070000|2021-07-08 13:31:10|13448.04|13328.04|13449.69|13329.69|13449.79|13329.79|13448.04|13328.04|10
1625751080000|2021-07-08 13:31:20|13449.76|13329.76|13453.21|13333.21|13453.21|13333.21|13449.76|13329.76|10
1625751090000|2021-07-08 13:31:30|13454.23|13334.23|13457.02|13337.02|13457.75|13337.75|13454.23|13334.23|10
1625751100000|2021-07-08 13:31:40|13456.38|13336.38|13456.87|13336.87|13456.87|13336.87|13455.83|13335.83|10
1625751110000|2021-07-08 13:31:50|13456.89|13336.89|13453.73|13333.73|13456.89|13336.89|13453.73|13333.73|10
1625751120000|2021-07-08 13:32:00|13453.4|13333.4|13451.41|13331.41|13453.4|13333.4|13451.33|13331.33|10
1625751130000|2021-07-08 13:32:10|13450.6|13330.6|13446.73|13326.73|13450.6|13330.6|13446.73|13326.73|10
1625751140000|2021-07-08 13:32:20|13446.67|13326.67|13442.28|13322.28|13446.67|13326.67|13442.28|13322.28|10
1625751150000|2021-07-08 13:32:30|13441.64|13321.64|13437.4|13317.4|13441.64|13321.64|13437.4|13317.4|10
1625751160000|2021-07-08 13:32:40|13434.74|13314.74|13418.48|13298.48|13434.74|13314.74|13418.48|13298.48|10
1625751170000|2021-07-08 13:32:50|13414.31|13294.31|13405.31|13285.31|13414.31|13294.31|13404.71|13284.71|10
1625751180000|2021-07-08 13:33:00|13404.33|13284.33|13399.91|13279.91|13404.33|13284.33|13399.91|13279.91|10
1625751190000|2021-07-08 13:33:10|13400.73|13280.73|13392.49|13272.49|13400.73|13280.73|13392.49|13272.49|10
1625751200000|2021-07-08 13:33:20|13391.25|13271.25|13392.84|13272.84|13393.01|13273.01|13389.71|13269.71|10
1625751210000|2021-07-08 13:33:30|13392.87|13272.87|13384.5|13264.5|13393.67|13273.67|13384.5|13264.5|10
1625751220000|2021-07-08 13:33:40|13384.36|13264.36|13383.47|13263.47|13384.45|13264.45|13383.14|13263.14|10
1625751230000|2021-07-08 13:33:50|13384.2|13264.2|13390.23|13270.23|13390.5|13270.5|13384.2|13264.2|10
1625751240000|2021-07-08 13:34:00|13390.4|13270.4|13393.21|13273.21|13393.21|13273.21|13389.59|13269.59|10
1625751250000|2021-07-08 13:34:10|13395.4|13275.4|13401.85|13281.85|13401.85|13281.85|13395.4|13275.4|10
1625751260000|2021-07-08 13:34:20|13402.64|13282.64|13409.29|13289.29|13409.29|13289.29|13402.64|13282.64|10
1625751270000|2021-07-08 13:34:30|13409.41|13289.41|13407.97|13287.97|13410.88|13290.88|13407.97|13287.97|10
1625751280000|2021-07-08 13:34:40|13408|13288|13406.59|13286.59|13408.28|13288.28|13406.59|13286.59|10
1625751290000|2021-07-08 13:34:50|13406.33|13286.33|13404.73|13284.73|13406.48|13286.48|13404.73|13284.73|10
1625751300000|2021-07-08 13:35:00|13403.69|13283.69|13402.96|13282.96|13404.49|13284.49|13402.96|13282.96|10
1625751310000|2021-07-08 13:35:10|13404.67|13284.67|13401.17|13281.17|13404.67|13284.67|13401.17|13281.17|10
1625751320000|2021-07-08 13:35:20|13401.33|13281.33|13403.34|13283.34|13403.34|13283.34|13400.92|13280.92|10
1625751330000|2021-07-08 13:35:30|13403.6|13283.6|13406.58|13286.58|13406.99|13286.99|13403.6|13283.6|10
1625751340000|2021-07-08 13:35:40|13407.13|13287.13|13409.58|13289.58|13409.58|13289.58|13407.13|13287.13|10
1625751350000|2021-07-08 13:35:50|13411.13|13291.13|13411.61|13291.61|13412.38|13292.38|13410.38|13290.38|10
1625751360000|2021-07-08 13:36:00|13411.31|13291.31|13408.56|13288.56|13411.31|13291.31|13408.51|13288.51|9
1625751370000|2021-07-08 13:36:10|13407.46|13287.46|13402.55|13282.55|13407.46|13287.46|13402.38|13282.38|10
1625751380000|2021-07-08 13:36:20|13402.61|13282.61|13400.39|13280.39|13402.61|13282.61|13400.38|13280.38|9
1625751390000|2021-07-08 13:36:30|13400.23|13280.23|13391.25|13271.25|13400.27|13280.27|13390.98|13270.98|10
1625751400000|2021-07-08 13:36:40|13390.41|13270.41|13388.3|13268.3|13390.67|13270.67|13388.3|13268.3|10
1625751410000|2021-07-08 13:36:50|13388|13268|13389.81|13269.81|13389.81|13269.81|13387.51|13267.51|10
1625751420000|2021-07-08 13:37:00|13389.45|13269.45|13389.95|13269.95|13391.23|13271.23|13389.45|13269.45|9
1625751430000|2021-07-08 13:37:10|13389.63|13269.63|13385.57|13265.57|13390.39|13270.39|13385.57|13265.57|10
1625751440000|2021-07-08 13:37:20|13385.63|13265.63|13380.82|13260.82|13385.63|13265.63|13380.82|13260.82|10
1625751450000|2021-07-08 13:37:30|13380.79|13260.79|13371.24|13251.24|13380.79|13260.79|13371.24|13251.24|10
1625751460000|2021-07-08 13:37:40|13370.56|13250.56|13367.39|13247.39|13370.56|13250.56|13366.49|13246.49|10
1625751470000|2021-07-08 13:37:50|13367.82|13247.82|13366.83|13246.83|13367.82|13247.82|13366.71|13246.71|10
1625751480000|2021-07-08 13:38:00|13366.07|13246.07|13368.01|13248.01|13368.01|13248.01|13366.07|13246.07|10
1625751490000|2021-07-08 13:38:10|13367.84|13247.84|13362.28|13242.28|13367.84|13247.84|13362.28|13242.28|10
1625751500000|2021-07-08 13:38:20|13362.29|13242.29|13359.93|13239.93|13362.29|13242.29|13358.38|13238.38|10
1625751510000|2021-07-08 13:38:30|13359.27|13239.27|13358.54|13238.54|13359.72|13239.72|13357.49|13237.49|10
1625751520000|2021-07-08 13:38:40|13358.18|13238.18|13361.35|13241.35|13361.35|13241.35|13356.34|13236.34|10
1625751530000|2021-07-08 13:38:50|13360.41|13240.41|13358.8|13238.8|13361.33|13241.33|13358.8|13238.8|10
1625751540000|2021-07-08 13:39:00|13359.62|13239.62|13360.06|13240.06|13360.27|13240.27|13359.43|13239.43|10
1625751550000|2021-07-08 13:39:10|13359.62|13239.62|13358.48|13238.48|13359.62|13239.62|13357.75|13237.75|9
1625751560000|2021-07-08 13:39:20|13357.75|13237.75|13355.89|13235.89|13357.75|13237.75|13355.89|13235.89|10
1625751570000|2021-07-08 13:39:30|13355.68|13235.68|13355.17|13235.17|13356.12|13236.12|13353.91|13233.91|10
1625751580000|2021-07-08 13:39:40|13354.96|13234.96|13356.25|13236.25|13356.74|13236.74|13354.96|13234.96|9
1625751590000|2021-07-08 13:39:50|13356.59|13236.59|13358.47|13238.47|13359.63|13239.63|13356.59|13236.59|10
1625751600000|2021-07-08 13:40:00|13357.46|13237.46|13359.14|13239.14|13359.14|13239.14|13356.36|13236.36|10
1625751610000|2021-07-08 13:40:10|13359.15|13239.15|13363.48|13243.48|13363.5|13243.5|13359.15|13239.15|10
1625751620000|2021-07-08 13:40:20|13363.62|13243.62|13364.12|13244.12|13364.77|13244.77|13361.89|13241.89|10
1625751630000|2021-07-08 13:40:30|13364.34|13244.34|13367.51|13247.51|13367.51|13247.51|13364.34|13244.34|10
1625751640000|2021-07-08 13:40:40|13367.75|13247.75|13371.69|13251.69|13371.69|13251.69|13367.61|13247.61|10
1625751650000|2021-07-08 13:40:50|13371.66|13251.66|13374.48|13254.48|13374.48|13254.48|13371.66|13251.66|10
1625751660000|2021-07-08 13:41:00|13374.62|13254.62|13371.92|13251.92|13374.94|13254.94|13371.68|13251.68|10
1625751670000|2021-07-08 13:41:10|13372.28|13252.28|13372.85|13252.85|13372.85|13252.85|13370.85|13250.85|10
1625751680000|2021-07-08 13:41:20|13372.82|13252.82|13378.89|13258.89|13378.89|13258.89|13372.82|13252.82|10
1625751690000|2021-07-08 13:41:30|13379.2|13259.2|13381.68|13261.68|13382.78|13262.78|13379.2|13259.2|8
1625751700000|2021-07-08 13:41:40|13381.75|13261.75|13381.97|13261.97|13382.11|13262.11|13381.06|13261.06|8
1625751710000|2021-07-08 13:41:50|13381.94|13261.94|13381.81|13261.81|13381.96|13261.96|13380.87|13260.87|10
1625751720000|2021-07-08 13:42:00|13381.97|13261.97|13380.46|13260.46|13381.97|13261.97|13379.8|13259.8|10
1625751730000|2021-07-08 13:42:10|13380.2|13260.2|13377.33|13257.33|13380.2|13260.2|13377.33|13257.33|10
1625751740000|2021-07-08 13:42:20|13377.62|13257.62|13382.91|13262.91|13382.96|13262.96|13377.59|13257.59|10
1625751750000|2021-07-08 13:42:30|13383.27|13263.27|13383.8|13263.8|13385.41|13265.41|13383.25|13263.25|10
1625751760000|2021-07-08 13:42:40|13383.57|13263.57|13383.49|13263.49|13384.01|13264.01|13383.28|13263.28|10
1625751770000|2021-07-08 13:42:50|13384.7|13264.7|13384.59|13264.59|13386.13|13266.13|13384.53|13264.53|10
1625751780000|2021-07-08 13:43:00|13384.64|13264.64|13382.82|13262.82|13385.02|13265.02|13382.82|13262.82|9
1625751790000|2021-07-08 13:43:10|13382.38|13262.38|13378.02|13258.02|13382.38|13262.38|13378.02|13258.02|10
1625751800000|2021-07-08 13:43:20|13376.76|13256.76|13376.3|13256.3|13376.77|13256.77|13375.99|13255.99|10
1625751810000|2021-07-08 13:43:30|13375.99|13255.99|13368.77|13248.77|13375.99|13255.99|13368.77|13248.77|10
1625751820000|2021-07-08 13:43:40|13368.23|13248.23|13365.14|13245.14|13368.23|13248.23|13365.14|13245.14|10
1625751830000|2021-07-08 13:43:50|13364.77|13244.77|13362.82|13242.82|13364.85|13244.85|13362.82|13242.82|10
1625751840000|2021-07-08 13:44:00|13362.11|13242.11|13356.11|13236.11|13362.11|13242.11|13356.11|13236.11|10
1625751850000|2021-07-08 13:44:10|13355.99|13235.99|13358.25|13238.25|13358.25|13238.25|13355.45|13235.45|10
1625751860000|2021-07-08 13:44:20|13358.16|13238.16|13356.35|13236.35|13358.16|13238.16|13356.35|13236.35|9
1625751870000|2021-07-08 13:44:30|13356.1|13236.1|13350.08|13230.08|13356.78|13236.78|13349.87|13229.87|10
1625751880000|2021-07-08 13:44:40|13349.79|13229.79|13343.97|13223.97|13349.79|13229.79|13343.97|13223.97|10
1625751890000|2021-07-08 13:44:50|13343.35|13223.35|13339.31|13219.31|13343.35|13223.35|13338.97|13218.97|10
1625751900000|2021-07-08 13:45:00|13339.47|13219.47|13337.43|13217.43|13339.47|13219.47|13337.43|13217.43|10
1625751910000|2021-07-08 13:45:10|13337.07|13217.07|13336.12|13216.12|13338.04|13218.04|13336.12|13216.12|10
1625751920000|2021-07-08 13:45:20|13336.19|13216.19|13326.44|13206.44|13336.19|13216.19|13326.44|13206.44|10
1625751930000|2021-07-08 13:45:30|13326.27|13206.27|13324.35|13204.35|13326.27|13206.27|13323.99|13203.99|9
1625751940000|2021-07-08 13:45:40|13324.56|13204.56|13327.14|13207.14|13327.14|13207.14|13324.56|13204.56|10
1625751950000|2021-07-08 13:45:50|13328.49|13208.49|13331.4|13211.4|13331.4|13211.4|13328.49|13208.49|10
1625751960000|2021-07-08 13:46:00|13331.98|13211.98|13331.38|13211.38|13333.93|13213.93|13331.38|13211.38|10
1625751970000|2021-07-08 13:46:10|13331.11|13211.11|13335.17|13215.17|13335.17|13215.17|13331.11|13211.11|10
1625751980000|2021-07-08 13:46:20|13336.66|13216.66|13343.63|13223.63|13343.63|13223.63|13336.66|13216.66|10
1625751990000|2021-07-08 13:46:30|13346.24|13226.24|13356.87|13236.87|13356.87|13236.87|13346.24|13226.24|10
1625752000000|2021-07-08 13:46:40|13357.56|13237.56|13361.57|13241.57|13361.57|13241.57|13357.56|13237.56|10
1625752010000|2021-07-08 13:46:50|13361.26|13241.26|13361.03|13241.03|13361.58|13241.58|13360.08|13240.08|10
1625752020000|2021-07-08 13:47:00|13360.99|13240.99|13361.96|13241.96|13362.75|13242.75|13360.16|13240.16|10
1625752030000|2021-07-08 13:47:10|13362.01|13242.01|13360|13240|13362.01|13242.01|13359.92|13239.92|10
1625752040000|2021-07-08 13:47:20|13359.93|13239.93|13363.99|13243.99|13363.99|13243.99|13359.13|13239.13|10
1625752050000|2021-07-08 13:47:30|13363.67|13243.67|13365.27|13245.27|13365.45|13245.45|13363.45|13243.45|10
1625752060000|2021-07-08 13:47:40|13365.31|13245.31|13367.88|13247.88|13367.88|13247.88|13364.85|13244.85|10
1625752070000|2021-07-08 13:47:50|13368.14|13248.14|13374.15|13254.15|13374.15|13254.15|13368.14|13248.14|10
1625752080000|2021-07-08 13:48:00|13374.86|13254.86|13374.9|13254.9|13375.64|13255.64|13374.58|13254.58|10
1625752090000|2021-07-08 13:48:10|13374.83|13254.83|13371.88|13251.88|13374.83|13254.83|13370.92|13250.92|9
1625752100000|2021-07-08 13:48:20|13371.48|13251.48|13371.13|13251.13|13371.66|13251.66|13371.13|13251.13|10
1625752110000|2021-07-08 13:48:30|13370.57|13250.57|13370.74|13250.74|13371.26|13251.26|13369.99|13249.99|10
1625752120000|2021-07-08 13:48:40|13370.76|13250.76|13370.82|13250.82|13371.7|13251.7|13370.44|13250.44|10
1625752130000|2021-07-08 13:48:50|13371.58|13251.58|13371.49|13251.49|13372.25|13252.25|13371.36|13251.36|10
1625752140000|2021-07-08 13:49:00|13371.45|13251.45|13372.73|13252.73|13373.74|13253.74|13369.84|13249.84|10
1625752150000|2021-07-08 13:49:10|13371.31|13251.31|13370.92|13250.92|13371.31|13251.31|13370.43|13250.43|10
1625752160000|2021-07-08 13:49:20|13371.78|13251.78|13371.82|13251.82|13372.57|13252.57|13371.69|13251.69|9
1625752170000|2021-07-08 13:49:30|13372.16|13252.16|13374.13|13254.13|13374.13|13254.13|13372.16|13252.16|10
1625752180000|2021-07-08 13:49:40|13373.99|13253.99|13374.15|13254.15|13374.15|13254.15|13372.77|13252.77|10
1625752190000|2021-07-08 13:49:50|13373.86|13253.86|13373.36|13253.36|13373.86|13253.86|13372.62|13252.62|10
1625752200000|2021-07-08 13:50:00|13373.63|13253.63|13372.53|13252.53|13373.85|13253.85|13372.53|13252.53|8
1625752210000|2021-07-08 13:50:10|13372.54|13252.54|13370|13250|13373.3|13253.3|13370|13250|10
1625752220000|2021-07-08 13:50:20|13369.63|13249.63|13367.65|13247.65|13369.63|13249.63|13367.57|13247.57|10
1625752230000|2021-07-08 13:50:30|13367.64|13247.64|13366.78|13246.78|13367.64|13247.64|13365.28|13245.28|10
1625752240000|2021-07-08 13:50:40|13367.14|13247.14|13377.17|13257.17|13377.17|13257.17|13367.14|13247.14|10
1625752250000|2021-07-08 13:50:50|13377.6|13257.6|13380.81|13260.81|13381.58|13261.58|13377.6|13257.6|10
1625752260000|2021-07-08 13:51:00|13381.01|13261.01|13386.04|13266.04|13386.04|13266.04|13381.01|13261.01|10
1625752270000|2021-07-08 13:51:10|13386.19|13266.19|13395.22|13275.22|13395.22|13275.22|13386.19|13266.19|10
1625752280000|2021-07-08 13:51:20|13395.82|13275.82|13399.61|13279.61|13400.8|13280.8|13395.82|13275.82|10
1625752290000|2021-07-08 13:51:30|13399.28|13279.28|13400.77|13280.77|13401.21|13281.21|13399.26|13279.26|9
1625752300000|2021-07-08 13:51:40|13401.44|13281.44|13401.56|13281.56|13402.4|13282.4|13400.12|13280.12|10
1625752310000|2021-07-08 13:51:50|13401.08|13281.08|13400.45|13280.45|13402.29|13282.29|13399.89|13279.89|10
1625752320000|2021-07-08 13:52:00|13401.43|13281.43|13400.11|13280.11|13401.48|13281.48|13400.11|13280.11|10
1625752330000|2021-07-08 13:52:10|13399.7|13279.7|13398.08|13278.08|13400.03|13280.03|13398.08|13278.08|10
1625752340000|2021-07-08 13:52:20|13399.28|13279.28|13393.45|13273.45|13399.28|13279.28|13393.45|13273.45|10
1625752350000|2021-07-08 13:52:30|13393.37|13273.37|13388.6|13268.6|13393.57|13273.57|13387.5|13267.5|10
1625752360000|2021-07-08 13:52:40|13388.38|13268.38|13386.89|13266.89|13388.5|13268.5|13386.83|13266.83|10
1625752370000|2021-07-08 13:52:50|13386.27|13266.27|13384.02|13264.02|13386.27|13266.27|13384.01|13264.01|9
1625752380000|2021-07-08 13:53:00|13384.07|13264.07|13382.63|13262.63|13384.23|13264.23|13382.63|13262.63|9
1625752390000|2021-07-08 13:53:10|13381.47|13261.47|13381.28|13261.28|13381.61|13261.61|13380.09|13260.09|10
1625752400000|2021-07-08 13:53:20|13380.56|13260.56|13375.38|13255.38|13381.06|13261.06|13375.38|13255.38|10
1625752410000|2021-07-08 13:53:30|13373.57|13253.57|13365.11|13245.11|13373.57|13253.57|13365.11|13245.11|10
1625752420000|2021-07-08 13:53:40|13365.57|13245.57|13363.47|13243.47|13365.68|13245.68|13363.47|13243.47|10
1625752430000|2021-07-08 13:53:50|13363.35|13243.35|13361.07|13241.07|13364.08|13244.08|13361.07|13241.07|9
1625752440000|2021-07-08 13:54:00|13361.19|13241.19|13361.93|13241.93|13363.33|13243.33|13361.19|13241.19|10
1625752450000|2021-07-08 13:54:10|13362.13|13242.13|13361.41|13241.41|13362.48|13242.48|13359.86|13239.86|10
1625752460000|2021-07-08 13:54:20|13361.28|13241.28|13364.71|13244.71|13364.71|13244.71|13361.28|13241.28|10
1625752470000|2021-07-08 13:54:30|13364.37|13244.37|13365.08|13245.08|13365.66|13245.66|13363.63|13243.63|10
1625752480000|2021-07-08 13:54:40|13365.23|13245.23|13367.04|13247.04|13368.38|13248.38|13364.16|13244.16|10
1625752490000|2021-07-08 13:54:50|13368.97|13248.97|13371.22|13251.22|13371.22|13251.22|13367.4|13247.4|10
1625752500000|2021-07-08 13:55:00|13371.83|13251.83|13376.92|13256.92|13376.92|13256.92|13371.83|13251.83|9
1625752510000|2021-07-08 13:55:10|13376.95|13256.95|13378.02|13258.02|13378.42|13258.42|13376.84|13256.84|10
1625752520000|2021-07-08 13:55:20|13377.75|13257.75|13378.07|13258.07|13378.69|13258.69|13377.62|13257.62|10
1625752530000|2021-07-08 13:55:30|13377.48|13257.48|13378.85|13258.85|13378.93|13258.93|13377.06|13257.06|9
1625752540000|2021-07-08 13:55:40|13378.47|13258.47|13380.37|13260.37|13380.37|13260.37|13377.84|13257.84|10
1625752550000|2021-07-08 13:55:50|13379.06|13259.06|13379.42|13259.42|13381.39|13261.39|13377.98|13257.98|10
1625752560000|2021-07-08 13:56:00|13378.88|13258.88|13379.3|13259.3|13380.14|13260.14|13378.88|13258.88|9
1625752570000|2021-07-08 13:56:10|13379.21|13259.21|13377.2|13257.2|13379.21|13259.21|13376.89|13256.89|9
1625752580000|2021-07-08 13:56:20|13377.31|13257.31|13374.11|13254.11|13377.31|13257.31|13374.11|13254.11|10
1625752590000|2021-07-08 13:56:30|13374.83|13254.83|13377.83|13257.83|13377.83|13257.83|13374.39|13254.39|10
1625752600000|2021-07-08 13:56:40|13378.87|13258.87|13375.6|13255.6|13378.87|13258.87|13375.38|13255.38|10
1625752610000|2021-07-08 13:56:50|13375.65|13255.65|13373.94|13253.94|13375.65|13255.65|13373.94|13253.94|10
1625752620000|2021-07-08 13:57:00|13373.71|13253.71|13372.94|13252.94|13374.05|13254.05|13372.59|13252.59|9
1625752630000|2021-07-08 13:57:10|13373.34|13253.34|13376.34|13256.34|13376.34|13256.34|13373.34|13253.34|10
1625752640000|2021-07-08 13:57:20|13376.43|13256.43|13376.7|13256.7|13377.07|13257.07|13376.19|13256.19|10
1625752650000|2021-07-08 13:57:30|13377.02|13257.02|13377.26|13257.26|13378.08|13258.08|13377.02|13257.02|9
1625752660000|2021-07-08 13:57:40|13377.47|13257.47|13377.66|13257.66|13378.24|13258.24|13377.47|13257.47|10
1625752670000|2021-07-08 13:57:50|13377.56|13257.56|13377.67|13257.67|13377.95|13257.95|13377.08|13257.08|10
1625752680000|2021-07-08 13:58:00|13377.57|13257.57|13376.43|13256.43|13378.82|13258.82|13376.43|13256.43|9
1625752690000|2021-07-08 13:58:10|13377.54|13257.54|13377.64|13257.64|13377.77|13257.77|13376.76|13256.76|10
1625752700000|2021-07-08 13:58:20|13377.29|13257.29|13377.27|13257.27|13377.48|13257.48|13376.33|13256.33|9
1625752710000|2021-07-08 13:58:30|13377.29|13257.29|13377|13257|13377.74|13257.74|13376.41|13256.41|10
1625752720000|2021-07-08 13:58:40|13377.97|13257.97|13374.89|13254.89|13377.98|13257.98|13374.89|13254.89|9
1625752730000|2021-07-08 13:58:50|13375.37|13255.37|13372.42|13252.42|13375.37|13255.37|13372.42|13252.42|10
1625752740000|2021-07-08 13:59:00|13372.38|13252.38|13369.63|13249.63|13372.38|13252.38|13369.63|13249.63|10
1625752750000|2021-07-08 13:59:10|13369.25|13249.25|13368.86|13248.86|13369.25|13249.25|13368.82|13248.82|10
1625752760000|2021-07-08 13:59:20|13368.91|13248.91|13368.44|13248.44|13369.05|13249.05|13367.86|13247.86|10
1625752770000|2021-07-08 13:59:30|13368.6|13248.6|13369.66|13249.66|13369.66|13249.66|13368.43|13248.43|10
1625752780000|2021-07-08 13:59:40|13369.43|13249.43|13367.88|13247.88|13369.43|13249.43|13367.41|13247.41|10
1625752790000|2021-07-08 13:59:50|13367.72|13247.72|13368.18|13248.18|13368.2|13248.2|13367.33|13247.33|10
1625752800000|2021-07-08 14:00:00|13368.54|13248.54|13366.79|13246.79|13368.93|13248.93|13366.79|13246.79|10
1625752810000|2021-07-08 14:00:10|13366.54|13246.54|13369.83|13249.83|13370.13|13250.13|13366.46|13246.46|10
1625752820000|2021-07-08 14:00:20|13369.89|13249.89|13378.06|13258.06|13378.21|13258.21|13369.89|13249.89|10
1625752830000|2021-07-08 14:00:30|13378.26|13258.26|13398.08|13278.08|13398.08|13278.08|13378.26|13258.26|10
1625752840000|2021-07-08 14:00:40|13402.54|13282.54|13411.55|13291.55|13411.55|13291.55|13402.54|13282.54|9
1625752850000|2021-07-08 14:00:50|13411.96|13291.96|13411.23|13291.23|13412.18|13292.18|13410.83|13290.83|10
1625752860000|2021-07-08 14:01:00|13410.72|13290.72|13410.03|13290.03|13410.72|13290.72|13409.64|13289.64|10
1625752870000|2021-07-08 14:01:10|13409.7|13289.7|13407.41|13287.41|13410.29|13290.29|13407.38|13287.38|10
1625752880000|2021-07-08 14:01:20|13407.54|13287.54|13406.98|13286.98|13407.61|13287.61|13406.98|13286.98|10
1625752890000|2021-07-08 14:01:30|13406.65|13286.65|13406.4|13286.4|13407.67|13287.67|13406.4|13286.4|8
1625752900000|2021-07-08 14:01:40|13407.39|13287.39|13405.31|13285.31|13407.39|13287.39|13405.31|13285.31|9
1625752910000|2021-07-08 14:01:50|13405.33|13285.33|13402.04|13282.04|13405.33|13285.33|13401|13281|10
1625752920000|2021-07-08 14:02:00|13401.98|13281.98|13406.89|13286.89|13406.89|13286.89|13401.98|13281.98|10
1625752930000|2021-07-08 14:02:10|13407.74|13287.74|13413.57|13293.57|13413.78|13293.78|13407.74|13287.74|10
1625752940000|2021-07-08 14:02:20|13413.85|13293.85|13409.65|13289.65|13414.18|13294.18|13409.65|13289.65|10
1625752950000|2021-07-08 14:02:30|13409.05|13289.05|13407.16|13287.16|13409.05|13289.05|13406.19|13286.19|10
1625752960000|2021-07-08 14:02:40|13407.11|13287.11|13407.81|13287.81|13408.79|13288.79|13406.94|13286.94|10
1625752970000|2021-07-08 14:02:50|13408.61|13288.61|13408.01|13288.01|13409.32|13289.32|13408.01|13288.01|10
1625752980000|2021-07-08 14:03:00|13408.35|13288.35|13408.01|13288.01|13408.43|13288.43|13407.19|13287.19|10
1625752990000|2021-07-08 14:03:10|13407.03|13287.03|13410.41|13290.41|13410.93|13290.93|13407.03|13287.03|10
1625753000000|2021-07-08 14:03:20|13410.77|13290.77|13414.38|13294.38|13414.38|13294.38|13410.77|13290.77|9
1625753010000|2021-07-08 14:03:30|13415.37|13295.37|13418.34|13298.34|13418.55|13298.55|13415.37|13295.37|10
1625753020000|2021-07-08 14:03:40|13418.02|13298.02|13416.38|13296.38|13418.02|13298.02|13416.38|13296.38|10
1625753030000|2021-07-08 14:03:50|13416.21|13296.21|13417.39|13297.39|13417.39|13297.39|13414.91|13294.91|10
1625753040000|2021-07-08 14:04:00|13418.42|13298.42|13419.8|13299.8|13419.8|13299.8|13418.42|13298.42|10
1625753050000|2021-07-08 14:04:10|13419.83|13299.83|13422.47|13302.47|13422.47|13302.47|13419.83|13299.83|10
1625753060000|2021-07-08 14:04:20|13423.15|13303.15|13425.05|13305.05|13425.5|13305.5|13423.05|13303.05|10
1625753070000|2021-07-08 14:04:30|13424.89|13304.89|13429.24|13309.24|13429.24|13309.24|13424.89|13304.89|10
1625753080000|2021-07-08 14:04:40|13431.18|13311.18|13434.84|13314.84|13434.84|13314.84|13430.9|13310.9|10
1625753090000|2021-07-08 14:04:50|13435.66|13315.66|13436.71|13316.71|13436.74|13316.74|13435.5|13315.5|10
1625753100000|2021-07-08 14:05:00|13437.87|13317.87|13439.79|13319.79|13439.79|13319.79|13436.8|13316.8|8
1625753110000|2021-07-08 14:05:10|13439.61|13319.61|13439.53|13319.53|13440.04|13320.04|13439.53|13319.53|10
1625753120000|2021-07-08 14:05:20|13440.56|13320.56|13441.88|13321.88|13441.88|13321.88|13439.71|13319.71|9
1625753130000|2021-07-08 14:05:30|13441.42|13321.42|13443.79|13323.79|13443.79|13323.79|13441.42|13321.42|9
1625753140000|2021-07-08 14:05:40|13444.41|13324.41|13445.37|13325.37|13445.88|13325.88|13444.41|13324.41|10
1625753150000|2021-07-08 14:05:50|13445.4|13325.4|13447.15|13327.15|13447.49|13327.49|13445.4|13325.4|10
1625753160000|2021-07-08 14:06:00|13448.25|13328.25|13454.66|13334.66|13454.66|13334.66|13448.25|13328.25|9
1625753170000|2021-07-08 14:06:10|13454.36|13334.36|13455.58|13335.58|13456.01|13336.01|13454.36|13334.36|9
1625753180000|2021-07-08 14:06:20|13456.5|13336.5|13451.66|13331.66|13457.57|13337.57|13451.66|13331.66|10
1625753190000|2021-07-08 14:06:30|13451.48|13331.48|13448.45|13328.45|13451.48|13331.48|13448.45|13328.45|10
1625753200000|2021-07-08 14:06:40|13448.38|13328.38|13448.14|13328.14|13448.41|13328.41|13447.29|13327.29|10
1625753210000|2021-07-08 14:06:50|13448.57|13328.57|13451.22|13331.22|13451.22|13331.22|13448.57|13328.57|10
1625753220000|2021-07-08 14:07:00|13451.04|13331.04|13451.99|13331.99|13451.99|13331.99|13450.98|13330.98|10
1625753230000|2021-07-08 14:07:10|13452.06|13332.06|13452.74|13332.74|13452.74|13332.74|13451.76|13331.76|10
1625753240000|2021-07-08 14:07:20|13451.72|13331.72|13452.72|13332.72|13453.05|13333.05|13450.89|13330.89|10
1625753250000|2021-07-08 14:07:30|13452.28|13332.28|13449.95|13329.95|13452.28|13332.28|13449.95|13329.95|9
1625753260000|2021-07-08 14:07:40|13449.72|13329.72|13446.85|13326.85|13449.72|13329.72|13446.85|13326.85|10
1625753270000|2021-07-08 14:07:50|13446.73|13326.73|13446.93|13326.93|13446.93|13326.93|13446.18|13326.18|9
1625753280000|2021-07-08 14:08:00|13446.8|13326.8|13443.05|13323.05|13446.8|13326.8|13443.05|13323.05|10
1625753290000|2021-07-08 14:08:10|13442.55|13322.55|13438.18|13318.18|13442.55|13322.55|13438.18|13318.18|10
1625753300000|2021-07-08 14:08:20|13438.13|13318.13|13438.41|13318.41|13438.46|13318.46|13437.92|13317.92|10
1625753310000|2021-07-08 14:08:30|13438.96|13318.96|13439.49|13319.49|13439.88|13319.88|13438.8|13318.8|10
1625753320000|2021-07-08 14:08:40|13439.53|13319.53|13438.63|13318.63|13439.53|13319.53|13437.94|13317.94|9
1625753330000|2021-07-08 14:08:50|13438.71|13318.71|13440.1|13320.1|13440.44|13320.44|13438.58|13318.58|10
1625753340000|2021-07-08 14:09:00|13440.37|13320.37|13442.1|13322.1|13442.1|13322.1|13440.37|13320.37|10
1625753350000|2021-07-08 14:09:10|13442.79|13322.79|13446.12|13326.12|13446.74|13326.74|13442.79|13322.79|9
1625753360000|2021-07-08 14:09:20|13446.46|13326.46|13443.84|13323.84|13446.46|13326.46|13443.84|13323.84|9
1625753370000|2021-07-08 14:09:30|13444.83|13324.83|13442.42|13322.42|13444.83|13324.83|13442.24|13322.24|10
1625753380000|2021-07-08 14:09:40|13442.28|13322.28|13431.75|13311.75|13442.28|13322.28|13431.75|13311.75|10
1625753390000|2021-07-08 14:09:50|13431.02|13311.02|13426.7|13306.7|13431.02|13311.02|13426.7|13306.7|10
1625753400000|2021-07-08 14:10:00|13426.63|13306.63|13424.41|13304.41|13427.37|13307.37|13424.41|13304.41|10
1625753410000|2021-07-08 14:10:10|13422.73|13302.73|13424.24|13304.24|13424.24|13304.24|13422.73|13302.73|10
1625753420000|2021-07-08 14:10:20|13424.48|13304.48|13425.05|13305.05|13425.54|13305.54|13423.98|13303.98|10
1625753430000|2021-07-08 14:10:30|13425.17|13305.17|13430.48|13310.48|13430.48|13310.48|13425.17|13305.17|10
1625753440000|2021-07-08 14:10:40|13430.96|13310.96|13434.54|13314.54|13435.11|13315.11|13430.96|13310.96|10
1625753450000|2021-07-08 14:10:50|13435.69|13315.69|13436.05|13316.05|13436.34|13316.34|13435.69|13315.69|9
1625753460000|2021-07-08 14:11:00|13435.74|13315.74|13434.62|13314.62|13435.86|13315.86|13433.91|13313.91|10
1625753470000|2021-07-08 14:11:10|13435.11|13315.11|13434.57|13314.57|13435.11|13315.11|13434.55|13314.55|9
1625753480000|2021-07-08 14:11:20|13434.19|13314.19|13431.29|13311.29|13434.19|13314.19|13431.29|13311.29|10
1625753490000|2021-07-08 14:11:30|13431.1|13311.1|13431.55|13311.55|13431.85|13311.85|13429.8|13309.8|9
1625753500000|2021-07-08 14:11:40|13431.61|13311.61|13429.78|13309.78|13431.64|13311.64|13429.76|13309.76|10
1625753510000|2021-07-08 14:11:50|13429.83|13309.83|13429.33|13309.33|13430|13310|13429.33|13309.33|9
1625753520000|2021-07-08 14:12:00|13430.21|13310.21|13429.07|13309.07|13430.42|13310.42|13429.07|13309.07|10
1625753530000|2021-07-08 14:12:10|13429.14|13309.14|13429.33|13309.33|13429.89|13309.89|13429.14|13309.14|9
1625753540000|2021-07-08 14:12:20|13429.46|13309.46|13429.69|13309.69|13429.92|13309.92|13429.46|13309.46|10
1625753550000|2021-07-08 14:12:30|13429.47|13309.47|13429.75|13309.75|13429.99|13309.99|13428.83|13308.83|10
1625753560000|2021-07-08 14:12:40|13431.02|13311.02|13433.89|13313.89|13434.54|13314.54|13431.02|13311.02|9
1625753570000|2021-07-08 14:12:50|13433.85|13313.85|13435.2|13315.2|13435.2|13315.2|13433.01|13313.01|10
1625753580000|2021-07-08 14:13:00|13433.97|13313.97|13434.05|13314.05|13434.91|13314.91|13433.97|13313.97|10
1625753590000|2021-07-08 14:13:10|13434.06|13314.06|13432.65|13312.65|13434.06|13314.06|13431.53|13311.53|10
1625753600000|2021-07-08 14:13:20|13432.29|13312.29|13431.39|13311.39|13432.39|13312.39|13431.3|13311.3|10
1625753610000|2021-07-08 14:13:30|13431.5|13311.5|13432.86|13312.86|13432.89|13312.89|13431.5|13311.5|10
1625753620000|2021-07-08 14:13:40|13432.87|13312.87|13433.93|13313.93|13434.57|13314.57|13432.78|13312.78|10
1625753630000|2021-07-08 14:13:50|13434.01|13314.01|13437.3|13317.3|13437.3|13317.3|13434.01|13314.01|10
1625753640000|2021-07-08 14:14:00|13437.38|13317.38|13437.56|13317.56|13438.69|13318.69|13437.38|13317.38|10
1625753650000|2021-07-08 14:14:10|13437.57|13317.57|13439.27|13319.27|13439.27|13319.27|13436.86|13316.86|10
1625753660000|2021-07-08 14:14:20|13439.41|13319.41|13441.36|13321.36|13441.4|13321.4|13438.04|13318.04|10
1625753670000|2021-07-08 14:14:30|13441.41|13321.41|13440.93|13320.93|13441.66|13321.66|13440.93|13320.93|8
1625753680000|2021-07-08 14:14:40|13441.6|13321.6|13440.73|13320.73|13441.66|13321.66|13440.73|13320.73|10
1625753690000|2021-07-08 14:14:50|13440.54|13320.54|13437.61|13317.61|13440.54|13320.54|13437.6|13317.6|9
1625753700000|2021-07-08 14:15:00|13438.29|13318.29|13440.91|13320.91|13440.91|13320.91|13438.07|13318.07|10
1625753710000|2021-07-08 14:15:10|13441.32|13321.32|13440.71|13320.71|13441.32|13321.32|13440|13320|9
1625753720000|2021-07-08 14:15:20|13440.94|13320.94|13443.66|13323.66|13444.01|13324.01|13440.94|13320.94|10
1625753730000|2021-07-08 14:15:30|13444.31|13324.31|13445.87|13325.87|13445.96|13325.96|13444.31|13324.31|10
1625753740000|2021-07-08 14:15:40|13445.82|13325.82|13448.84|13328.84|13449.1|13329.1|13445.82|13325.82|9
1625753750000|2021-07-08 14:15:50|13448.71|13328.71|13449.63|13329.63|13449.63|13329.63|13448.71|13328.71|9
1625753760000|2021-07-08 14:16:00|13450.56|13330.56|13451.63|13331.63|13451.96|13331.96|13450.56|13330.56|9
1625753770000|2021-07-08 14:16:10|13451.56|13331.56|13452.09|13332.09|13452.38|13332.38|13451.56|13331.56|9
1625753780000|2021-07-08 14:16:20|13452.18|13332.18|13452.11|13332.11|13452.58|13332.58|13451.28|13331.28|10
1625753790000|2021-07-08 14:16:30|13453.04|13333.04|13453.92|13333.92|13453.92|13333.92|13452.58|13332.58|10
1625753800000|2021-07-08 14:16:40|13455.61|13335.61|13456.94|13336.94|13456.94|13336.94|13455.61|13335.61|9
1625753810000|2021-07-08 14:16:50|13456.91|13336.91|13455.82|13335.82|13456.95|13336.95|13455.82|13335.82|8
1625753820000|2021-07-08 14:17:00|13455|13335|13458.97|13338.97|13458.97|13338.97|13455|13335|10
1625753830000|2021-07-08 14:17:10|13459.95|13339.95|13460.43|13340.43|13460.94|13340.94|13459.79|13339.79|9
1625753840000|2021-07-08 14:17:20|13460.16|13340.16|13460.61|13340.61|13461.25|13341.25|13460.16|13340.16|10
1625753850000|2021-07-08 14:17:30|13461.41|13341.41|13462.84|13342.84|13462.84|13342.84|13461.41|13341.41|10
1625753860000|2021-07-08 14:17:40|13462.91|13342.91|13462.96|13342.96|13462.96|13342.96|13462.12|13342.12|10
1625753870000|2021-07-08 14:17:50|13462.92|13342.92|13463.37|13343.37|13463.7|13343.7|13462.87|13342.87|7
1625753880000|2021-07-08 14:18:00|13463.33|13343.33|13458.08|13338.08|13463.33|13343.33|13458.08|13338.08|10
1625753890000|2021-07-08 14:18:10|13457.4|13337.4|13455.28|13335.28|13458.13|13338.13|13455.28|13335.28|9
1625753900000|2021-07-08 14:18:20|13454.17|13334.17|13452.64|13332.64|13454.31|13334.31|13452.13|13332.13|10
1625753910000|2021-07-08 14:18:30|13452.77|13332.77|13453.55|13333.55|13453.55|13333.55|13452.77|13332.77|8
1625753920000|2021-07-08 14:18:40|13453.65|13333.65|13454.61|13334.61|13454.73|13334.73|13453.63|13333.63|7
1625753930000|2021-07-08 14:18:50|13454.53|13334.53|13456.57|13336.57|13456.57|13336.57|13453.81|13333.81|10
1625753940000|2021-07-08 14:19:00|13457.23|13337.23|13460.69|13340.69|13460.69|13340.69|13457.23|13337.23|10
1625753950000|2021-07-08 14:19:10|13460.96|13340.96|13466.66|13346.66|13466.66|13346.66|13460.96|13340.96|10
1625753960000|2021-07-08 14:19:20|13465.72|13345.72|13462.17|13342.17|13467.17|13347.17|13462.17|13342.17|10
1625753970000|2021-07-08 14:19:30|13461.44|13341.44|13460.18|13340.18|13461.81|13341.81|13459.82|13339.82|10
1625753980000|2021-07-08 14:19:40|13460.35|13340.35|13457.48|13337.48|13460.43|13340.43|13457.48|13337.48|9
1625753990000|2021-07-08 14:19:50|13457.46|13337.46|13455.8|13335.8|13457.49|13337.49|13455.79|13335.79|9
1625754000000|2021-07-08 14:20:00|13455.29|13335.29|13451.77|13331.77|13455.29|13335.29|13451.77|13331.77|9
1625754010000|2021-07-08 14:20:10|13451.3|13331.3|13448.41|13328.41|13451.3|13331.3|13448.41|13328.41|9
1625754020000|2021-07-08 14:20:20|13447.49|13327.49|13443|13323|13447.49|13327.49|13443|13323|9
1625754030000|2021-07-08 14:20:30|13442.44|13322.44|13440.11|13320.11|13442.44|13322.44|13440.11|13320.11|10
1625754040000|2021-07-08 14:20:40|13439.79|13319.79|13437.83|13317.83|13439.79|13319.79|13437.28|13317.28|9
1625754050000|2021-07-08 14:20:50|13437.61|13317.61|13440.27|13320.27|13440.27|13320.27|13437.21|13317.21|10
1625754060000|2021-07-08 14:21:00|13439.43|13319.43|13437.54|13317.54|13439.43|13319.43|13437.51|13317.51|9
1625754070000|2021-07-08 14:21:10|13436.97|13316.97|13435.65|13315.65|13436.97|13316.97|13435.26|13315.26|10
1625754080000|2021-07-08 14:21:20|13434.54|13314.54|13434.87|13314.87|13435.41|13315.41|13434.08|13314.08|10
1625754090000|2021-07-08 14:21:30|13435.04|13315.04|13436.34|13316.34|13436.48|13316.48|13435.04|13315.04|9
1625754100000|2021-07-08 14:21:40|13436.09|13316.09|13435.31|13315.31|13436.25|13316.25|13435.31|13315.31|9
1625754110000|2021-07-08 14:21:50|13435.75|13315.75|13435.25|13315.25|13435.75|13315.75|13434.25|13314.25|9
1625754120000|2021-07-08 14:22:00|13435.11|13315.11|13425.68|13305.68|13435.11|13315.11|13425.68|13305.68|10
1625754130000|2021-07-08 14:22:10|13425.85|13305.85|13422.6|13302.6|13426.22|13306.22|13422.6|13302.6|10
1625754140000|2021-07-08 14:22:20|13422.54|13302.54|13423.56|13303.56|13423.56|13303.56|13422.15|13302.15|9
1625754150000|2021-07-08 14:22:30|13423.66|13303.66|13420.41|13300.41|13423.71|13303.71|13420.41|13300.41|10
1625754160000|2021-07-08 14:22:40|13419.57|13299.57|13418.93|13298.93|13419.64|13299.64|13418.93|13298.93|10
1625754170000|2021-07-08 14:22:50|13418.91|13298.91|13417.67|13297.67|13418.93|13298.93|13417.57|13297.57|10
1625754180000|2021-07-08 14:23:00|13417.69|13297.69|13416.87|13296.87|13419.08|13299.08|13416.87|13296.87|10
1625754190000|2021-07-08 14:23:10|13416.8|13296.8|13413.94|13293.94|13416.8|13296.8|13413.77|13293.77|10
1625754200000|2021-07-08 14:23:20|13412.26|13292.26|13409.41|13289.41|13412.26|13292.26|13408.87|13288.87|9
1625754210000|2021-07-08 14:23:30|13409.46|13289.46|13404.57|13284.57|13409.56|13289.56|13404.57|13284.57|9
1625754220000|2021-07-08 14:23:40|13404.51|13284.51|13403.92|13283.92|13404.51|13284.51|13403.83|13283.83|10
1625754230000|2021-07-08 14:23:50|13403.9|13283.9|13401.85|13281.85|13405.01|13285.01|13401.76|13281.76|9
1625754240000|2021-07-08 14:24:00|13401.95|13281.95|13401.52|13281.52|13402.63|13282.63|13401.52|13281.52|9
1625754250000|2021-07-08 14:24:10|13401.81|13281.81|13398.96|13278.96|13401.97|13281.97|13398.69|13278.69|10
1625754260000|2021-07-08 14:24:20|13398.85|13278.85|13397.81|13277.81|13398.85|13278.85|13397.81|13277.81|10
1625754270000|2021-07-08 14:24:30|13397.79|13277.79|13398.16|13278.16|13398.16|13278.16|13397.07|13277.07|9
1625754280000|2021-07-08 14:24:40|13397.63|13277.63|13400.68|13280.68|13400.68|13280.68|13397.62|13277.62|10
1625754290000|2021-07-08 14:24:50|13400.77|13280.77|13399.99|13279.99|13401.43|13281.43|13399.88|13279.88|10
1625754300000|2021-07-08 14:25:00|13399.96|13279.96|13399.63|13279.63|13399.96|13279.96|13399.33|13279.33|10
1625754310000|2021-07-08 14:25:10|13399.75|13279.75|13403|13283|13403|13283|13399.75|13279.75|10
1625754320000|2021-07-08 14:25:20|13403.13|13283.13|13406.87|13286.87|13406.87|13286.87|13402.14|13282.14|9
1625754330000|2021-07-08 14:25:30|13406.86|13286.86|13408.56|13288.56|13408.61|13288.61|13406.86|13286.86|9
1625754340000|2021-07-08 14:25:40|13408.87|13288.87|13410.77|13290.77|13410.77|13290.77|13408.87|13288.87|9
1625754350000|2021-07-08 14:25:50|13410.76|13290.76|13410.8|13290.8|13410.83|13290.83|13410.51|13290.51|8
1625754360000|2021-07-08 14:26:00|13410.44|13290.44|13411.12|13291.12|13411.12|13291.12|13409.99|13289.99|8
1625754370000|2021-07-08 14:26:10|13412.03|13292.03|13413.68|13293.68|13413.68|13293.68|13412.03|13292.03|8
1625754380000|2021-07-08 14:26:20|13413.12|13293.12|13412|13292|13413.12|13293.12|13409.75|13289.75|10
1625754390000|2021-07-08 14:26:30|13411.71|13291.71|13413.58|13293.58|13413.58|13293.58|13411.71|13291.71|8
1625754400000|2021-07-08 14:26:40|13414.2|13294.2|13415.88|13295.88|13416.03|13296.03|13414.2|13294.2|9
1625754410000|2021-07-08 14:26:50|13416.36|13296.36|13423.82|13303.82|13423.82|13303.82|13416.36|13296.36|10
1625754420000|2021-07-08 14:27:00|13424.1|13304.1|13424.62|13304.62|13425.53|13305.53|13423.02|13303.02|10
1625754430000|2021-07-08 14:27:10|13424.5|13304.5|13423.04|13303.04|13424.5|13304.5|13423.04|13303.04|10
1625754440000|2021-07-08 14:27:20|13423.18|13303.18|13423.75|13303.75|13423.75|13303.75|13423.18|13303.18|9
1625754450000|2021-07-08 14:27:30|13423.73|13303.73|13418.51|13298.51|13424.2|13304.2|13418.51|13298.51|10
1625754460000|2021-07-08 14:27:40|13417.02|13297.02|13410.99|13290.99|13417.02|13297.02|13410.99|13290.99|9
1625754470000|2021-07-08 14:27:50|13410.72|13290.72|13407.97|13287.97|13410.72|13290.72|13406.94|13286.94|8
1625754480000|2021-07-08 14:28:00|13407.99|13287.99|13411.76|13291.76|13411.76|13291.76|13407.99|13287.99|10
1625754490000|2021-07-08 14:28:10|13411.92|13291.92|13412.56|13292.56|13412.56|13292.56|13411.67|13291.67|9
1625754500000|2021-07-08 14:28:20|13412.82|13292.82|13418.31|13298.31|13418.31|13298.31|13412.82|13292.82|9
1625754510000|2021-07-08 14:28:30|13418.64|13298.64|13418.19|13298.19|13418.77|13298.77|13418.19|13298.19|10
1625754520000|2021-07-08 14:28:40|13418.15|13298.15|13421.34|13301.34|13421.34|13301.34|13418.12|13298.12|10
1625754530000|2021-07-08 14:28:50|13421.82|13301.82|13424.81|13304.81|13424.81|13304.81|13421.82|13301.82|9
1625754540000|2021-07-08 14:29:00|13424.92|13304.92|13427.63|13307.63|13427.63|13307.63|13424.92|13304.92|10
1625754550000|2021-07-08 14:29:10|13427.64|13307.64|13430.36|13310.36|13430.36|13310.36|13427.64|13307.64|10
1625754560000|2021-07-08 14:29:20|13432.25|13312.25|13434.37|13314.37|13434.46|13314.46|13432.25|13312.25|10
1625754570000|2021-07-08 14:29:30|13435.58|13315.58|13437.62|13317.62|13437.62|13317.62|13435.58|13315.58|9
1625754580000|2021-07-08 14:29:40|13438.1|13318.1|13439.69|13319.69|13440.06|13320.06|13437.99|13317.99|10
1625754590000|2021-07-08 14:29:50|13439.74|13319.74|13440.96|13320.96|13440.96|13320.96|13439.37|13319.37|10
1625754600000|2021-07-08 14:30:00|13441.09|13321.09|13443.53|13323.53|13443.53|13323.53|13441.09|13321.09|10
1625754610000|2021-07-08 14:30:10|13443.8|13323.8|13446.68|13326.68|13446.68|13326.68|13443.8|13323.8|9
1625754620000|2021-07-08 14:30:20|13447.58|13327.58|13446.29|13326.29|13447.92|13327.92|13446.29|13326.29|10
1625754630000|2021-07-08 14:30:30|13446.58|13326.58|13446.1|13326.1|13447.56|13327.56|13446.1|13326.1|9
1625754640000|2021-07-08 14:30:40|13445.28|13325.28|13440.74|13320.74|13445.28|13325.28|13440.74|13320.74|10
1625754650000|2021-07-08 14:30:50|13440.97|13320.97|13442.5|13322.5|13442.5|13322.5|13440.96|13320.96|10
1625754660000|2021-07-08 14:31:00|13443.18|13323.18|13444.7|13324.7|13444.7|13324.7|13442.71|13322.71|10
1625754670000|2021-07-08 14:31:10|13445.36|13325.36|13447.31|13327.31|13447.38|13327.38|13445.36|13325.36|10
1625754680000|2021-07-08 14:31:20|13447.43|13327.43|13444.93|13324.93|13447.57|13327.57|13444.93|13324.93|9
1625754690000|2021-07-08 14:31:30|13446.37|13326.37|13444.63|13324.63|13446.37|13326.37|13444.3|13324.3|10
1625754700000|2021-07-08 14:31:40|13444.46|13324.46|13445.44|13325.44|13446.12|13326.12|13444.46|13324.46|10
1625754710000|2021-07-08 14:31:50|13446.42|13326.42|13448.51|13328.51|13448.51|13328.51|13446.27|13326.27|10
1625754720000|2021-07-08 14:32:00|13448.91|13328.91|13451.6|13331.6|13451.6|13331.6|13448.91|13328.91|10
1625754730000|2021-07-08 14:32:10|13451.63|13331.63|13452.28|13332.28|13452.3|13332.3|13450.78|13330.78|10
1625754740000|2021-07-08 14:32:20|13452.07|13332.07|13452.32|13332.32|13452.72|13332.72|13451.94|13331.94|8
1625754750000|2021-07-08 14:32:30|13451.4|13331.4|13451.53|13331.53|13451.53|13331.53|13451.03|13331.03|8
1625754760000|2021-07-08 14:32:40|13451.77|13331.77|13453.81|13333.81|13454.12|13334.12|13451.77|13331.77|10
1625754770000|2021-07-08 14:32:50|13453.76|13333.76|13449.95|13329.95|13453.76|13333.76|13449.95|13329.95|10
1625754780000|2021-07-08 14:33:00|13449.67|13329.67|13448.11|13328.11|13449.67|13329.67|13447.84|13327.84|10
1625754790000|2021-07-08 14:33:10|13448.06|13328.06|13450.49|13330.49|13450.59|13330.59|13448.06|13328.06|9
1625754800000|2021-07-08 14:33:20|13450.73|13330.73|13451.08|13331.08|13451.08|13331.08|13450.46|13330.46|9
1625754810000|2021-07-08 14:33:30|13451.47|13331.47|13451.43|13331.43|13451.48|13331.48|13450.62|13330.62|10
1625754820000|2021-07-08 14:33:40|13451.55|13331.55|13449.77|13329.77|13451.66|13331.66|13449.77|13329.77|10
1625754830000|2021-07-08 14:33:50|13449.76|13329.76|13448.35|13328.35|13449.76|13329.76|13448.35|13328.35|10
1625754840000|2021-07-08 14:34:00|13447.74|13327.74|13443.69|13323.69|13447.74|13327.74|13443.21|13323.21|10
1625754850000|2021-07-08 14:34:10|13443.79|13323.79|13445.68|13325.68|13445.94|13325.94|13443.79|13323.79|10
1625754860000|2021-07-08 14:34:20|13445.66|13325.66|13448.09|13328.09|13448.09|13328.09|13445.66|13325.66|8
1625754870000|2021-07-08 14:34:30|13448.22|13328.22|13448.4|13328.4|13448.47|13328.47|13447.35|13327.35|9
1625754880000|2021-07-08 14:34:40|13448.66|13328.66|13448.35|13328.35|13449.49|13329.49|13448.14|13328.14|8
1625754890000|2021-07-08 14:34:50|13448.24|13328.24|13446.43|13326.43|13448.26|13328.26|13446.08|13326.08|10
1625754900000|2021-07-08 14:35:00|13447.43|13327.43|13449.75|13329.75|13449.75|13329.75|13447.43|13327.43|10
1625754910000|2021-07-08 14:35:10|13450.18|13330.18|13452.57|13332.57|13452.57|13332.57|13450.18|13330.18|10
1625754920000|2021-07-08 14:35:20|13453.6|13333.6|13453.27|13333.27|13453.8|13333.8|13452.95|13332.95|10
1625754930000|2021-07-08 14:35:30|13452.88|13332.88|13453.65|13333.65|13453.71|13333.71|13452.59|13332.59|10
1625754940000|2021-07-08 14:35:40|13454.34|13334.34|13455.16|13335.16|13455.95|13335.95|13454.34|13334.34|10
1625754950000|2021-07-08 14:35:50|13455.63|13335.63|13460.26|13340.26|13460.26|13340.26|13455.63|13335.63|10
1625754960000|2021-07-08 14:36:00|13460|13340|13458.26|13338.26|13460|13340|13457.95|13337.95|10
1625754970000|2021-07-08 14:36:10|13458.6|13338.6|13460.59|13340.59|13460.59|13340.59|13458.53|13338.53|10
1625754980000|2021-07-08 14:36:20|13460.51|13340.51|13460|13340|13461.16|13341.16|13459.98|13339.98|8
1625754990000|2021-07-08 14:36:30|13459.52|13339.52|13460.14|13340.14|13460.23|13340.23|13459.03|13339.03|10
1625755000000|2021-07-08 14:36:40|13459.94|13339.94|13457.28|13337.28|13459.94|13339.94|13457.28|13337.28|10
1625755010000|2021-07-08 14:36:50|13456.97|13336.97|13451.74|13331.74|13456.97|13336.97|13451.74|13331.74|10
1625755020000|2021-07-08 14:37:00|13451.72|13331.72|13450.67|13330.67|13451.72|13331.72|13450.67|13330.67|10
1625755030000|2021-07-08 14:37:10|13450.74|13330.74|13453.51|13333.51|13453.51|13333.51|13450.74|13330.74|9
1625755040000|2021-07-08 14:37:20|13453.96|13333.96|13453.8|13333.8|13454.89|13334.89|13453.8|13333.8|9
1625755050000|2021-07-08 14:37:30|13453.95|13333.95|13452.66|13332.66|13454.38|13334.38|13452.6|13332.6|9
1625755060000|2021-07-08 14:37:40|13452.29|13332.29|13453.15|13333.15|13453.15|13333.15|13452.26|13332.26|9
1625755070000|2021-07-08 14:37:50|13453.07|13333.07|13451.26|13331.26|13453.08|13333.08|13451.26|13331.26|9
1625755080000|2021-07-08 14:38:00|13450.34|13330.34|13444.79|13324.79|13450.34|13330.34|13444.79|13324.79|10
1625755090000|2021-07-08 14:38:10|13442.96|13322.96|13437.48|13317.48|13442.96|13322.96|13437.48|13317.48|10
1625755100000|2021-07-08 14:38:20|13437.41|13317.41|13437.09|13317.09|13437.83|13317.83|13437.09|13317.09|10
1625755110000|2021-07-08 14:38:30|13436.84|13316.84|13431.47|13311.47|13436.84|13316.84|13431.47|13311.47|10
1625755120000|2021-07-08 14:38:40|13430.71|13310.71|13427.38|13307.38|13430.71|13310.71|13427.36|13307.36|10
1625755130000|2021-07-08 14:38:50|13428.34|13308.34|13429.55|13309.55|13429.55|13309.55|13428.34|13308.34|9
1625755140000|2021-07-08 14:39:00|13431.09|13311.09|13430.42|13310.42|13431.1|13311.1|13430.4|13310.4|10
1625755150000|2021-07-08 14:39:10|13430.45|13310.45|13431.31|13311.31|13431.37|13311.37|13430.45|13310.45|10
1625755160000|2021-07-08 14:39:20|13430.53|13310.53|13430.6|13310.6|13430.83|13310.83|13430.53|13310.53|7
1625755170000|2021-07-08 14:39:30|13430.56|13310.56|13430.64|13310.64|13430.98|13310.98|13430.44|13310.44|10
1625755180000|2021-07-08 14:39:40|13431.95|13311.95|13434.57|13314.57|13434.57|13314.57|13431.95|13311.95|9
1625755190000|2021-07-08 14:39:50|13434.58|13314.58|13434.2|13314.2|13435.79|13315.79|13434.2|13314.2|10
1625755200000|2021-07-08 14:40:00|13435|13315|13432.86|13312.86|13435|13315|13432.03|13312.03|10
1625755210000|2021-07-08 14:40:10|13433.16|13313.16|13436.3|13316.3|13436.64|13316.64|13433.16|13313.16|10
1625755220000|2021-07-08 14:40:20|13437.2|13317.2|13434.34|13314.34|13437.32|13317.32|13433.89|13313.89|9
1625755230000|2021-07-08 14:40:30|13434.11|13314.11|13435.01|13315.01|13435.94|13315.94|13434.11|13314.11|10
1625755240000|2021-07-08 14:40:40|13434.9|13314.9|13431.89|13311.89|13434.9|13314.9|13431.85|13311.85|10
1625755250000|2021-07-08 14:40:50|13431.18|13311.18|13431.51|13311.51|13431.51|13311.51|13430.43|13310.43|10
1625755260000|2021-07-08 14:41:00|13431.24|13311.24|13431.26|13311.26|13431.81|13311.81|13430.81|13310.81|10
1625755270000|2021-07-08 14:41:10|13431.25|13311.25|13430.76|13310.76|13431.8|13311.8|13430.76|13310.76|10
1625755280000|2021-07-08 14:41:20|13432.05|13312.05|13431.47|13311.47|13432.05|13312.05|13431.21|13311.21|9
1625755290000|2021-07-08 14:41:30|13431.46|13311.46|13431.14|13311.14|13431.66|13311.66|13430.4|13310.4|10
1625755300000|2021-07-08 14:41:40|13431.71|13311.71|13432.03|13312.03|13432.03|13312.03|13431.58|13311.58|7
1625755310000|2021-07-08 14:41:50|13431.58|13311.58|13433.41|13313.41|13433.41|13313.41|13431.58|13311.58|10
1625755320000|2021-07-08 14:42:00|13433.17|13313.17|13433.28|13313.28|13433.91|13313.91|13433.15|13313.15|9
1625755330000|2021-07-08 14:42:10|13433.12|13313.12|13431.92|13311.92|13433.38|13313.38|13431.34|13311.34|9
1625755340000|2021-07-08 14:42:20|13430.97|13310.97|13431.38|13311.38|13431.38|13311.38|13430.73|13310.73|7
1625755350000|2021-07-08 14:42:30|13431.47|13311.47|13431.27|13311.27|13431.64|13311.64|13431.05|13311.05|10
1625755360000|2021-07-08 14:42:40|13431.29|13311.29|13433.1|13313.1|13433.1|13313.1|13431.29|13311.29|9
1625755370000|2021-07-08 14:42:50|13432.6|13312.6|13438.33|13318.33|13438.33|13318.33|13432.6|13312.6|10
1625755380000|2021-07-08 14:43:00|13438.62|13318.62|13439.59|13319.59|13439.59|13319.59|13438.56|13318.56|10
1625755390000|2021-07-08 14:43:10|13439.56|13319.56|13440.41|13320.41|13440.41|13320.41|13439.5|13319.5|9
1625755400000|2021-07-08 14:43:20|13440.37|13320.37|13449.32|13329.32|13449.51|13329.51|13440.37|13320.37|10
1625755410000|2021-07-08 14:43:30|13451.36|13331.36|13454.92|13334.92|13455.43|13335.43|13451.36|13331.36|10
1625755420000|2021-07-08 14:43:40|13455.04|13335.04|13460.41|13340.41|13460.43|13340.43|13455.04|13335.04|10
1625755430000|2021-07-08 14:43:50|13463.47|13343.47|13469.9|13349.9|13470.51|13350.51|13463.47|13343.47|10
1625755440000|2021-07-08 14:44:00|13470.18|13350.18|13470.31|13350.31|13471.46|13351.46|13468.88|13348.88|10
1625755450000|2021-07-08 14:44:10|13470.7|13350.7|13470.04|13350.04|13471.1|13351.1|13470.04|13350.04|10
1625755460000|2021-07-08 14:44:20|13470.61|13350.61|13469.01|13349.01|13470.61|13350.61|13468.61|13348.61|10
1625755470000|2021-07-08 14:44:30|13470.25|13350.25|13474.01|13354.01|13474.97|13354.97|13470.25|13350.25|10
1625755480000|2021-07-08 14:44:40|13473.4|13353.4|13475.84|13355.84|13475.95|13355.95|13473.39|13353.39|10
1625755490000|2021-07-08 14:44:50|13475.95|13355.95|13473.1|13353.1|13475.95|13355.95|13473.1|13353.1|9
1625755500000|2021-07-08 14:45:00|13473.09|13353.09|13472.51|13352.51|13473.32|13353.32|13472.46|13352.46|10
1625755510000|2021-07-08 14:45:10|13472.14|13352.14|13468.01|13348.01|13472.33|13352.33|13468.01|13348.01|10
1625755520000|2021-07-08 14:45:20|13467.7|13347.7|13464.26|13344.26|13468|13348|13463.74|13343.74|10
1625755530000|2021-07-08 14:45:30|13464.59|13344.59|13462.83|13342.83|13464.59|13344.59|13462.46|13342.46|10
1625755540000|2021-07-08 14:45:40|13464.32|13344.32|13459.86|13339.86|13464.32|13344.32|13459.18|13339.18|10
1625755550000|2021-07-08 14:45:50|13460.53|13340.53|13458.8|13338.8|13460.53|13340.53|13458.8|13338.8|10
1625755560000|2021-07-08 14:46:00|13458.6|13338.6|13454.14|13334.14|13458.6|13338.6|13453.79|13333.79|10
1625755570000|2021-07-08 14:46:10|13453.01|13333.01|13449.71|13329.71|13453.01|13333.01|13449.71|13329.71|10
1625755580000|2021-07-08 14:46:20|13449.57|13329.57|13445.67|13325.67|13449.57|13329.57|13445.67|13325.67|10
1625755590000|2021-07-08 14:46:30|13445.86|13325.86|13446.79|13326.79|13447.94|13327.94|13445.66|13325.66|10
1625755600000|2021-07-08 14:46:40|13446.31|13326.31|13446|13326|13446.42|13326.42|13445.93|13325.93|10
1625755610000|2021-07-08 14:46:50|13445.98|13325.98|13443.31|13323.31|13445.98|13325.98|13443.17|13323.17|10
1625755620000|2021-07-08 14:47:00|13443.32|13323.32|13442.89|13322.89|13443.32|13323.32|13441.95|13321.95|8
1625755630000|2021-07-08 14:47:10|13443|13323|13445.12|13325.12|13445.27|13325.27|13443|13323|10
1625755640000|2021-07-08 14:47:20|13444.84|13324.84|13444.89|13324.89|13445.92|13325.92|13444.43|13324.43|10
1625755650000|2021-07-08 14:47:30|13443.74|13323.74|13442.17|13322.17|13443.74|13323.74|13442.06|13322.06|10
1625755660000|2021-07-08 14:47:40|13442.11|13322.11|13443.94|13323.94|13443.94|13323.94|13442.01|13322.01|10
1625755670000|2021-07-08 14:47:50|13442.78|13322.78|13443.49|13323.49|13443.49|13323.49|13442.57|13322.57|10
1625755680000|2021-07-08 14:48:00|13443.46|13323.46|13442.5|13322.5|13443.46|13323.46|13442.35|13322.35|10
1625755690000|2021-07-08 14:48:10|13442.25|13322.25|13435.02|13315.02|13442.25|13322.25|13434.83|13314.83|10
1625755700000|2021-07-08 14:48:20|13434.99|13314.99|13433.31|13313.31|13434.99|13314.99|13433.31|13313.31|9
1625755710000|2021-07-08 14:48:30|13433.76|13313.76|13431.88|13311.88|13435.13|13315.13|13431.88|13311.88|10
1625755720000|2021-07-08 14:48:40|13431.94|13311.94|13431.62|13311.62|13431.94|13311.94|13430.84|13310.84|10
1625755730000|2021-07-08 14:48:50|13431.58|13311.58|13431.75|13311.75|13432.94|13312.94|13431.56|13311.56|10
1625755740000|2021-07-08 14:49:00|13432.13|13312.13|13433.29|13313.29|13434.01|13314.01|13431.29|13311.29|10
1625755750000|2021-07-08 14:49:10|13433.65|13313.65|13435.06|13315.06|13435.29|13315.29|13433.65|13313.65|10
1625755760000|2021-07-08 14:49:20|13434.83|13314.83|13434.13|13314.13|13434.83|13314.83|13434.13|13314.13|9
1625755770000|2021-07-08 14:49:30|13433.9|13313.9|13435.91|13315.91|13435.91|13315.91|13433.9|13313.9|10
1625755780000|2021-07-08 14:49:40|13435.51|13315.51|13432.78|13312.78|13435.51|13315.51|13432.71|13312.71|10
1625755790000|2021-07-08 14:49:50|13433.47|13313.47|13434.71|13314.71|13435.14|13315.14|13433.47|13313.47|10
1625755800000|2021-07-08 14:50:00|13434.58|13314.58|13436.08|13316.08|13436.08|13316.08|13434.26|13314.26|10
1625755810000|2021-07-08 14:50:10|13436.64|13316.64|13437.22|13317.22|13438.12|13318.12|13436.38|13316.38|9
1625755820000|2021-07-08 14:50:20|13437.13|13317.13|13436.51|13316.51|13437.76|13317.76|13436.51|13316.51|9
1625755830000|2021-07-08 14:50:30|13436.63|13316.63|13436.29|13316.29|13436.63|13316.63|13435.72|13315.72|10
1625755840000|2021-07-08 14:50:40|13436.28|13316.28|13435.51|13315.51|13436.28|13316.28|13435.51|13315.51|9
1625755850000|2021-07-08 14:50:50|13435.5|13315.5|13434.4|13314.4|13435.5|13315.5|13434.4|13314.4|9
1625755860000|2021-07-08 14:51:00|13434.46|13314.46|13434.83|13314.83|13435.15|13315.15|13434.41|13314.41|8
1625755870000|2021-07-08 14:51:10|13434.89|13314.89|13436.34|13316.34|13436.34|13316.34|13434.89|13314.89|10
1625755880000|2021-07-08 14:51:20|13436.44|13316.44|13437.05|13317.05|13437.05|13317.05|13435.93|13315.93|8
1625755890000|2021-07-08 14:51:30|13437.24|13317.24|13436.68|13316.68|13437.34|13317.34|13436.63|13316.63|9
1625755900000|2021-07-08 14:51:40|13436.67|13316.67|13436.28|13316.28|13436.67|13316.67|13435.32|13315.32|10
1625755910000|2021-07-08 14:51:50|13436.15|13316.15|13435.54|13315.54|13436.21|13316.21|13435.54|13315.54|9
1625755920000|2021-07-08 14:52:00|13436|13316|13436.42|13316.42|13436.62|13316.62|13434.87|13314.87|10
1625755930000|2021-07-08 14:52:10|13436.41|13316.41|13440.07|13320.07|13440.24|13320.24|13435.56|13315.56|10
1625755940000|2021-07-08 14:52:20|13440.25|13320.25|13447.17|13327.17|13447.17|13327.17|13440.25|13320.25|10
1625755950000|2021-07-08 14:52:30|13447.27|13327.27|13449.87|13329.87|13449.87|13329.87|13447.27|13327.27|8
1625755960000|2021-07-08 14:52:40|13449.41|13329.41|13450.88|13330.88|13450.88|13330.88|13449.01|13329.01|8
1625755970000|2021-07-08 14:52:50|13450.93|13330.93|13449.37|13329.37|13450.93|13330.93|13449.37|13329.37|10
1625755980000|2021-07-08 14:53:00|13450.19|13330.19|13449.13|13329.13|13450.25|13330.25|13449.13|13329.13|9
1625755990000|2021-07-08 14:53:10|13448.85|13328.85|13449.87|13329.87|13449.87|13329.87|13447.63|13327.63|10
1625756000000|2021-07-08 14:53:20|13450.04|13330.04|13451.43|13331.43|13451.43|13331.43|13449.29|13329.29|9
1625756010000|2021-07-08 14:53:30|13450.66|13330.66|13452.26|13332.26|13452.26|13332.26|13450.66|13330.66|10
1625756020000|2021-07-08 14:53:40|13452.44|13332.44|13457.34|13337.34|13457.34|13337.34|13452.44|13332.44|10
1625756030000|2021-07-08 14:53:50|13457.01|13337.01|13468.79|13348.79|13468.79|13348.79|13457.01|13337.01|10
1625756040000|2021-07-08 14:54:00|13471.9|13351.9|13487.22|13367.22|13487.36|13367.36|13471.9|13351.9|10
1625756050000|2021-07-08 14:54:10|13487.76|13367.76|13486.42|13366.42|13487.94|13367.94|13486.42|13366.42|10
1625756060000|2021-07-08 14:54:20|13486.45|13366.45|13487.03|13367.03|13487.13|13367.13|13486.45|13366.45|10
1625756070000|2021-07-08 14:54:30|13487.12|13367.12|13493.15|13373.15|13493.15|13373.15|13487.12|13367.12|10
1625756080000|2021-07-08 14:54:40|13493.29|13373.29|13496.64|13376.64|13496.64|13376.64|13492.04|13372.04|10
1625756090000|2021-07-08 14:54:50|13496.73|13376.73|13497.18|13377.18|13497.18|13377.18|13496.3|13376.3|9
1625756100000|2021-07-08 14:55:00|13497.56|13377.56|13495.35|13375.35|13497.57|13377.57|13495.35|13375.35|10
1625756110000|2021-07-08 14:55:10|13494.74|13374.74|13491.45|13371.45|13494.74|13374.74|13491.45|13371.45|10
1625756120000|2021-07-08 14:55:20|13491.79|13371.79|13487.51|13367.51|13491.79|13371.79|13486.55|13366.55|10
1625756130000|2021-07-08 14:55:30|13487.71|13367.71|13487.27|13367.27|13488.16|13368.16|13487.27|13367.27|10
1625756140000|2021-07-08 14:55:40|13487.25|13367.25|13486.35|13366.35|13487.25|13367.25|13484.89|13364.89|10
1625756150000|2021-07-08 14:55:50|13485.43|13365.43|13485.76|13365.76|13486.58|13366.58|13484.48|13364.48|9
1625756160000|2021-07-08 14:56:00|13485.72|13365.72|13482.49|13362.49|13485.92|13365.92|13482.16|13362.16|10
1625756170000|2021-07-08 14:56:10|13483.3|13363.3|13483.11|13363.11|13484.56|13364.56|13482.78|13362.78|10
1625756180000|2021-07-08 14:56:20|13482.64|13362.64|13479.36|13359.36|13482.64|13362.64|13479.36|13359.36|10
1625756190000|2021-07-08 14:56:30|13479.94|13359.94|13478.49|13358.49|13479.94|13359.94|13478.49|13358.49|10
1625756200000|2021-07-08 14:56:40|13479.11|13359.11|13478.62|13358.62|13479.69|13359.69|13478.62|13358.62|8
1625756210000|2021-07-08 14:56:50|13479|13359|13478.54|13358.54|13479|13359|13478.18|13358.18|10
1625756220000|2021-07-08 14:57:00|13478.36|13358.36|13478.13|13358.13|13478.75|13358.75|13477.47|13357.47|10
1625756230000|2021-07-08 14:57:10|13478.23|13358.23|13478.78|13358.78|13479.88|13359.88|13478.17|13358.17|9
1625756240000|2021-07-08 14:57:20|13478.8|13358.8|13480.76|13360.76|13480.76|13360.76|13478.8|13358.8|10
1625756250000|2021-07-08 14:57:30|13481.25|13361.25|13483.22|13363.22|13483.22|13363.22|13481.25|13361.25|8
1625756260000|2021-07-08 14:57:40|13483.6|13363.6|13488.62|13368.62|13488.62|13368.62|13483.6|13363.6|10
1625756270000|2021-07-08 14:57:50|13487.84|13367.84|13487.61|13367.61|13488.59|13368.59|13487.61|13367.61|10
1625756280000|2021-07-08 14:58:00|13487.53|13367.53|13488.27|13368.27|13488.35|13368.35|13487.13|13367.13|10
1625756290000|2021-07-08 14:58:10|13488.3|13368.3|13487.4|13367.4|13490.41|13370.41|13487.4|13367.4|8
1625756300000|2021-07-08 14:58:20|13486.76|13366.76|13488.18|13368.18|13489.33|13369.33|13486.7|13366.7|10
1625756310000|2021-07-08 14:58:30|13488.82|13368.82|13489.18|13369.18|13489.18|13369.18|13488.82|13368.82|10
1625756320000|2021-07-08 14:58:40|13489.13|13369.13|13489.02|13369.02|13489.28|13369.28|13488.51|13368.51|9
1625756330000|2021-07-08 14:58:50|13489.28|13369.28|13490.64|13370.64|13490.64|13370.64|13489.2|13369.2|10
1625756340000|2021-07-08 14:59:00|13490.46|13370.46|13490.77|13370.77|13490.77|13370.77|13490.45|13370.45|7
1625756350000|2021-07-08 14:59:10|13490.63|13370.63|13491.02|13371.02|13491.02|13371.02|13490.62|13370.62|8
1625756360000|2021-07-08 14:59:20|13491.01|13371.01|13491.13|13371.13|13491.2|13371.2|13490.94|13370.94|10
1625756370000|2021-07-08 14:59:30|13491.16|13371.16|13491.42|13371.42|13491.42|13371.42|13491.04|13371.04|8
1625756380000|2021-07-08 14:59:40|13491.72|13371.72|13493.64|13373.64|13493.64|13373.64|13491.72|13371.72|9
1625756390000|2021-07-08 14:59:50|13492.83|13372.83|13494.34|13374.34|13494.51|13374.51|13492.75|13372.75|9
1625756400000|2021-07-08 15:00:00|13493.9|13373.9|13494.63|13374.63|13495.3|13375.3|13493.33|13373.33|10
1625756410000|2021-07-08 15:00:10|13494.93|13374.93|13492.78|13372.78|13494.93|13374.93|13492.78|13372.78|9
1625756420000|2021-07-08 15:00:20|13492.77|13372.77|13491.87|13371.87|13492.77|13372.77|13491.01|13371.01|9
1625756430000|2021-07-08 15:00:30|13491.51|13371.51|13487.36|13367.36|13491.51|13371.51|13487.36|13367.36|10
1625756440000|2021-07-08 15:00:40|13486.21|13366.21|13479.6|13359.6|13486.21|13366.21|13479.48|13359.48|10
1625756450000|2021-07-08 15:00:50|13479.92|13359.92|13479.04|13359.04|13479.92|13359.92|13478.95|13358.95|10
1625756460000|2021-07-08 15:01:00|13479.19|13359.19|13476.21|13356.21|13479.43|13359.43|13476.21|13356.21|10
1625756470000|2021-07-08 15:01:10|13475.2|13355.2|13473.56|13353.56|13475.2|13355.2|13473.56|13353.56|10
1625756480000|2021-07-08 15:01:20|13473.45|13353.45|13474.82|13354.82|13474.82|13354.82|13473.45|13353.45|10
1625756490000|2021-07-08 15:01:30|13474.85|13354.85|13472.15|13352.15|13474.85|13354.85|13472.15|13352.15|10
1625756500000|2021-07-08 15:01:40|13471.93|13351.93|13468.83|13348.83|13472.08|13352.08|13468.83|13348.83|10
1625756510000|2021-07-08 15:01:50|13469.39|13349.39|13468.07|13348.07|13469.39|13349.39|13467.33|13347.33|10
1625756520000|2021-07-08 15:02:00|13468.03|13348.03|13467.93|13347.93|13468.04|13348.04|13466.92|13346.92|9
1625756530000|2021-07-08 15:02:10|13467.51|13347.51|13466.2|13346.2|13467.51|13347.51|13466.2|13346.2|9
1625756540000|2021-07-08 15:02:20|13466.02|13346.02|13464.79|13344.79|13466.02|13346.02|13464.79|13344.79|10
1625756550000|2021-07-08 15:02:30|13464.71|13344.71|13467.77|13347.77|13467.77|13347.77|13464.71|13344.71|10
1625756560000|2021-07-08 15:02:40|13468.02|13348.02|13468.16|13348.16|13468.73|13348.73|13467.81|13347.81|9
1625756570000|2021-07-08 15:02:50|13468.35|13348.35|13467.43|13347.43|13468.35|13348.35|13466.84|13346.84|10
1625756580000|2021-07-08 15:03:00|13467.22|13347.22|13466.33|13346.33|13467.22|13347.22|13466.07|13346.07|10
1625756590000|2021-07-08 15:03:10|13466.39|13346.39|13463.62|13343.62|13466.39|13346.39|13462.95|13342.95|10
1625756600000|2021-07-08 15:03:20|13463.72|13343.72|13465.03|13345.03|13465.03|13345.03|13463.69|13343.69|10
1625756610000|2021-07-08 15:03:30|13465.08|13345.08|13463.76|13343.76|13465.67|13345.67|13463.75|13343.75|10
1625756620000|2021-07-08 15:03:40|13463.78|13343.78|13460.85|13340.85|13463.78|13343.78|13460.66|13340.66|10
1625756630000|2021-07-08 15:03:50|13460.92|13340.92|13461.07|13341.07|13461.07|13341.07|13460.47|13340.47|10
1625756640000|2021-07-08 15:04:00|13461.28|13341.28|13461.95|13341.95|13462.29|13342.29|13461.28|13341.28|9
1625756650000|2021-07-08 15:04:10|13462.11|13342.11|13463.58|13343.58|13463.58|13343.58|13461.85|13341.85|10
1625756660000|2021-07-08 15:04:20|13463.68|13343.68|13465.72|13345.72|13465.72|13345.72|13463.68|13343.68|10
1625756670000|2021-07-08 15:04:30|13465.79|13345.79|13465.18|13345.18|13466.05|13346.05|13465.18|13345.18|10
1625756680000|2021-07-08 15:04:40|13465.33|13345.33|13464.24|13344.24|13466.29|13346.29|13464.24|13344.24|9
1625756690000|2021-07-08 15:04:50|13464.27|13344.27|13464.22|13344.22|13464.68|13344.68|13464.13|13344.13|9
1625756700000|2021-07-08 15:05:00|13464.14|13344.14|13464.61|13344.61|13464.61|13344.61|13463.77|13343.77|10
1625756710000|2021-07-08 15:05:10|13464.72|13344.72|13472.69|13352.69|13472.69|13352.69|13464.72|13344.72|10
1625756720000|2021-07-08 15:05:20|13472.98|13352.98|13474.26|13354.26|13474.3|13354.3|13472.98|13352.98|9
1625756730000|2021-07-08 15:05:30|13474.28|13354.28|13475.85|13355.85|13476.52|13356.52|13474.02|13354.02|10
1625756740000|2021-07-08 15:05:40|13475.75|13355.75|13475.31|13355.31|13476.42|13356.42|13475.31|13355.31|10
1625756750000|2021-07-08 15:05:50|13475.29|13355.29|13476.63|13356.63|13476.63|13356.63|13475.29|13355.29|9
1625756760000|2021-07-08 15:06:00|13476.49|13356.49|13477.95|13357.95|13478.02|13358.02|13476.49|13356.49|10
1625756770000|2021-07-08 15:06:10|13478.05|13358.05|13480.51|13360.51|13480.51|13360.51|13477.22|13357.22|9
1625756780000|2021-07-08 15:06:20|13480.23|13360.23|13482.11|13362.11|13483.15|13363.15|13480.23|13360.23|9
1625756790000|2021-07-08 15:06:30|13482.14|13362.14|13484.99|13364.99|13484.99|13364.99|13482.08|13362.08|10
1625756800000|2021-07-08 15:06:40|13484.83|13364.83|13490.25|13370.25|13490.27|13370.27|13484.83|13364.83|10
1625756810000|2021-07-08 15:06:50|13490.65|13370.65|13491.52|13371.52|13491.91|13371.91|13490.65|13370.65|10
1625756820000|2021-07-08 15:07:00|13491.41|13371.41|13494.7|13374.7|13494.71|13374.71|13491.34|13371.34|10
1625756830000|2021-07-08 15:07:10|13495.07|13375.07|13503.11|13383.11|13503.23|13383.23|13495.07|13375.07|10
1625756840000|2021-07-08 15:07:20|13503.24|13383.24|13502.5|13382.5|13503.24|13383.24|13501.69|13381.69|9
1625756850000|2021-07-08 15:07:30|13502.48|13382.48|13503.72|13383.72|13503.72|13383.72|13502.1|13382.1|10
1625756860000|2021-07-08 15:07:40|13503.63|13383.63|13504.39|13384.39|13504.39|13384.39|13503.08|13383.08|9
1625756870000|2021-07-08 15:07:50|13504.37|13384.37|13503.91|13383.91|13504.37|13384.37|13503.7|13383.7|10
1625756880000|2021-07-08 15:08:00|13503.8|13383.8|13506.89|13386.89|13506.89|13386.89|13503.79|13383.79|9
1625756890000|2021-07-08 15:08:10|13506.66|13386.66|13509.04|13389.04|13509.04|13389.04|13506.66|13386.66|10
1625756900000|2021-07-08 15:08:20|13509.51|13389.51|13508.31|13388.31|13509.97|13389.97|13508.11|13388.11|10
1625756910000|2021-07-08 15:08:30|13507.83|13387.83|13506.31|13386.31|13508.6|13388.6|13506.31|13386.31|10
1625756920000|2021-07-08 15:08:40|13506.27|13386.27|13504.97|13384.97|13506.27|13386.27|13504.97|13384.97|10
1625756930000|2021-07-08 15:08:50|13505.09|13385.09|13506.25|13386.25|13506.91|13386.91|13505.09|13385.09|8
1625756940000|2021-07-08 15:09:00|13506.72|13386.72|13505.34|13385.34|13506.72|13386.72|13505.34|13385.34|10
1625756950000|2021-07-08 15:09:10|13505.46|13385.46|13504.68|13384.68|13505.84|13385.84|13504.68|13384.68|10
1625756960000|2021-07-08 15:09:20|13505.49|13385.49|13506.8|13386.8|13506.8|13386.8|13505.49|13385.49|10
1625756970000|2021-07-08 15:09:30|13506.66|13386.66|13507.36|13387.36|13507.44|13387.44|13506.66|13386.66|10
1625756980000|2021-07-08 15:09:40|13507.35|13387.35|13508.6|13388.6|13508.62|13388.62|13507.35|13387.35|8
1625756990000|2021-07-08 15:09:50|13508.61|13388.61|13509.62|13389.62|13509.62|13389.62|13508.39|13388.39|8
1625757000000|2021-07-08 15:10:00|13509.5|13389.5|13508.92|13388.92|13509.5|13389.5|13508.72|13388.72|10
1625757010000|2021-07-08 15:10:10|13508.88|13388.88|13508.11|13388.11|13508.92|13388.92|13508.06|13388.06|9
1625757020000|2021-07-08 15:10:20|13509.01|13389.01|13508.65|13388.65|13509.35|13389.35|13508.53|13388.53|9
1625757030000|2021-07-08 15:10:30|13508.63|13388.63|13509.31|13389.31|13509.67|13389.67|13508.63|13388.63|7
1625757040000|2021-07-08 15:10:40|13509.22|13389.22|13507.73|13387.73|13509.74|13389.74|13507.73|13387.73|10
1625757050000|2021-07-08 15:10:50|13507.52|13387.52|13508.4|13388.4|13508.45|13388.45|13507.52|13387.52|10
1625757060000|2021-07-08 15:11:00|13508.42|13388.42|13506.29|13386.29|13508.42|13388.42|13505.78|13385.78|10
1625757070000|2021-07-08 15:11:10|13506.09|13386.09|13498.32|13378.32|13506.09|13386.09|13498.32|13378.32|10
1625757080000|2021-07-08 15:11:20|13496.42|13376.42|13492.99|13372.99|13496.42|13376.42|13492.99|13372.99|10
1625757090000|2021-07-08 15:11:30|13493.03|13373.03|13492.52|13372.52|13493.03|13373.03|13492.39|13372.39|10
1625757100000|2021-07-08 15:11:40|13492.36|13372.36|13491.13|13371.13|13492.57|13372.57|13491.13|13371.13|10
1625757110000|2021-07-08 15:11:50|13490.11|13370.11|13492.85|13372.85|13492.85|13372.85|13490.11|13370.11|10
1625757120000|2021-07-08 15:12:00|13492.66|13372.66|13499.03|13379.03|13499.03|13379.03|13492.66|13372.66|10
1625757130000|2021-07-08 15:12:10|13499.36|13379.36|13504.48|13384.48|13504.55|13384.55|13499.09|13379.09|10
1625757140000|2021-07-08 15:12:20|13504.09|13384.09|13504.07|13384.07|13505.08|13385.08|13503.85|13383.85|10
1625757150000|2021-07-08 15:12:30|13503.77|13383.77|13502.08|13382.08|13503.88|13383.88|13502.06|13382.06|10
1625757160000|2021-07-08 15:12:40|13502.15|13382.15|13499.67|13379.67|13502.31|13382.31|13499.67|13379.67|10
1625757170000|2021-07-08 15:12:50|13499.69|13379.69|13498.14|13378.14|13499.69|13379.69|13497.52|13377.52|9
1625757180000|2021-07-08 15:13:00|13498.2|13378.2|13497.41|13377.41|13498.57|13378.57|13497.33|13377.33|8
1625757190000|2021-07-08 15:13:10|13496.11|13376.11|13493.94|13373.94|13496.65|13376.65|13493.94|13373.94|10
1625757200000|2021-07-08 15:13:20|13494.25|13374.25|13497.48|13377.48|13497.48|13377.48|13494.22|13374.22|9
1625757210000|2021-07-08 15:13:30|13498.14|13378.14|13502.24|13382.24|13502.24|13382.24|13498.14|13378.14|10
1625757220000|2021-07-08 15:13:40|13501.58|13381.58|13504.35|13384.35|13505.83|13385.83|13501.58|13381.58|10
1625757230000|2021-07-08 15:13:50|13506.39|13386.39|13522.67|13402.67|13522.67|13402.67|13506.39|13386.39|10
1625757240000|2021-07-08 15:14:00|13522.36|13402.36|13521.16|13401.16|13522.69|13402.69|13520.87|13400.87|10
1625757250000|2021-07-08 15:14:10|13521.22|13401.22|13520.99|13400.99|13521.99|13401.99|13520.99|13400.99|10
1625757260000|2021-07-08 15:14:20|13520.26|13400.26|13517.44|13397.44|13520.26|13400.26|13516.64|13396.64|10
1625757270000|2021-07-08 15:14:30|13517.59|13397.59|13517.05|13397.05|13517.59|13397.59|13516.53|13396.53|8
1625757280000|2021-07-08 15:14:40|13517.04|13397.04|13516.63|13396.63|13517.04|13397.04|13516.38|13396.38|10
1625757290000|2021-07-08 15:14:50|13516.25|13396.25|13515.25|13395.25|13516.25|13396.25|13514.64|13394.64|9
1625757300000|2021-07-08 15:15:00|13514.81|13394.81|13516.54|13396.54|13516.54|13396.54|13514.81|13394.81|10
1625757310000|2021-07-08 15:15:10|13517.05|13397.05|13520.12|13400.12|13520.12|13400.12|13517.05|13397.05|10
1625757320000|2021-07-08 15:15:20|13520.7|13400.7|13514.45|13394.45|13520.7|13400.7|13514.45|13394.45|10
1625757330000|2021-07-08 15:15:30|13514.67|13394.67|13509.15|13389.15|13514.67|13394.67|13508.65|13388.65|10
1625757340000|2021-07-08 15:15:40|13507.19|13387.19|13504.89|13384.89|13507.26|13387.26|13504.78|13384.78|10
1625757350000|2021-07-08 15:15:50|13505.25|13385.25|13504.59|13384.59|13505.61|13385.61|13504.24|13384.24|9
1625757360000|2021-07-08 15:16:00|13505.38|13385.38|13506.98|13386.98|13506.99|13386.99|13505.3|13385.3|9
1625757370000|2021-07-08 15:16:10|13506.96|13386.96|13509.95|13389.95|13510.11|13390.11|13506.96|13386.96|10
1625757380000|2021-07-08 15:16:20|13511.31|13391.31|13515.03|13395.03|13515.04|13395.04|13511.31|13391.31|10
1625757390000|2021-07-08 15:16:30|13514.91|13394.91|13516.1|13396.1|13516.1|13396.1|13514.46|13394.46|10
1625757400000|2021-07-08 15:16:40|13516.08|13396.08|13513.59|13393.59|13516.08|13396.08|13513.59|13393.59|10
1625757410000|2021-07-08 15:16:50|13513.52|13393.52|13513.15|13393.15|13513.86|13393.86|13512.75|13392.75|10
1625757420000|2021-07-08 15:17:00|13512.96|13392.96|13513.74|13393.74|13514.52|13394.52|13512.89|13392.89|10
1625757430000|2021-07-08 15:17:10|13513.68|13393.68|13511.73|13391.73|13514.32|13394.32|13511.73|13391.73|10
1625757440000|2021-07-08 15:17:20|13510.94|13390.94|13511.4|13391.4|13511.76|13391.76|13510.68|13390.68|9
1625757450000|2021-07-08 15:17:30|13511.08|13391.08|13510.81|13390.81|13511.08|13391.08|13510.49|13390.49|8
1625757460000|2021-07-08 15:17:40|13510.99|13390.99|13511.75|13391.75|13511.75|13391.75|13510.99|13390.99|9
1625757470000|2021-07-08 15:17:50|13510.74|13390.74|13511.86|13391.86|13511.86|13391.86|13510.45|13390.45|9
1625757480000|2021-07-08 15:18:00|13512.61|13392.61|13514.96|13394.96|13514.96|13394.96|13512.61|13392.61|9
1625757490000|2021-07-08 15:18:10|13515.63|13395.63|13518.75|13398.75|13518.75|13398.75|13515.63|13395.63|10
1625757500000|2021-07-08 15:18:20|13519.41|13399.41|13520.79|13400.79|13520.81|13400.81|13519.41|13399.41|10
1625757510000|2021-07-08 15:18:30|13521.03|13401.03|13523.51|13403.51|13523.51|13403.51|13521.03|13401.03|10
1625757520000|2021-07-08 15:18:40|13523.01|13403.01|13523|13403|13523.25|13403.25|13522.95|13402.95|10
1625757530000|2021-07-08 15:18:50|13523.1|13403.1|13525.87|13405.87|13526.59|13406.59|13523.1|13403.1|10
1625757540000|2021-07-08 15:19:00|13525.8|13405.8|13530.71|13410.71|13530.95|13410.95|13525.8|13405.8|10
1625757550000|2021-07-08 15:19:10|13530.43|13410.43|13531.81|13411.81|13533.14|13413.14|13530.43|13410.43|10
1625757560000|2021-07-08 15:19:20|13531.63|13411.63|13529.98|13409.98|13532.55|13412.55|13529.98|13409.98|10
1625757570000|2021-07-08 15:19:30|13530.05|13410.05|13526.59|13406.59|13530.05|13410.05|13526.3|13406.3|10
1625757580000|2021-07-08 15:19:40|13525.48|13405.48|13525.84|13405.84|13525.84|13405.84|13525.22|13405.22|10
1625757590000|2021-07-08 15:19:50|13525.72|13405.72|13523.93|13403.93|13525.72|13405.72|13523.93|13403.93|10
1625757600000|2021-07-08 15:20:00|13525.05|13405.05|13527.91|13407.91|13527.91|13407.91|13524.95|13404.95|10
1625757610000|2021-07-08 15:20:10|13527.88|13407.88|13528.61|13408.61|13528.73|13408.73|13526.94|13406.94|10
1625757620000|2021-07-08 15:20:20|13528.92|13408.92|13533.11|13413.11|13533.11|13413.11|13528.92|13408.92|10
1625757630000|2021-07-08 15:20:30|13532.99|13412.99|13532.24|13412.24|13532.99|13412.99|13532.17|13412.17|9
1625757640000|2021-07-08 15:20:40|13532.18|13412.18|13534.66|13414.66|13534.66|13414.66|13532.18|13412.18|10
1625757650000|2021-07-08 15:20:50|13534.73|13414.73|13533.62|13413.62|13534.73|13414.73|13533.62|13413.62|9
1625757660000|2021-07-08 15:21:00|13533.6|13413.6|13533.72|13413.72|13534.57|13414.57|13533.6|13413.6|10
1625757670000|2021-07-08 15:21:10|13532.9|13412.9|13533.48|13413.48|13533.74|13413.74|13532.9|13412.9|10
1625757680000|2021-07-08 15:21:20|13533.62|13413.62|13534.3|13414.3|13534.66|13414.66|13533.45|13413.45|9
1625757690000|2021-07-08 15:21:30|13534.65|13414.65|13534.52|13414.52|13535.03|13415.03|13533.92|13413.92|9
1625757700000|2021-07-08 15:21:40|13534.55|13414.55|13535.37|13415.37|13535.57|13415.57|13534.23|13414.23|10
1625757710000|2021-07-08 15:21:50|13535.66|13415.66|13533.89|13413.89|13536.03|13416.03|13533.89|13413.89|9
1625757720000|2021-07-08 15:22:00|13534.22|13414.22|13532.85|13412.85|13534.22|13414.22|13531.86|13411.86|10
1625757730000|2021-07-08 15:22:10|13533.48|13413.48|13533.65|13413.65|13533.65|13413.65|13532.67|13412.67|10
1625757740000|2021-07-08 15:22:20|13534.24|13414.24|13534.86|13414.86|13534.86|13414.86|13533.07|13413.07|10
1625757750000|2021-07-08 15:22:30|13535.01|13415.01|13536.59|13416.59|13536.59|13416.59|13534.79|13414.79|9
1625757760000|2021-07-08 15:22:40|13536.32|13416.32|13538|13418|13538.16|13418.16|13536.21|13416.21|9
1625757770000|2021-07-08 15:22:50|13538.87|13418.87|13541.12|13421.12|13541.48|13421.48|13538.87|13418.87|10
1625757780000|2021-07-08 15:23:00|13540.45|13420.45|13544.83|13424.83|13544.83|13424.83|13540.45|13420.45|10
1625757790000|2021-07-08 15:23:10|13544.02|13424.02|13546.3|13426.3|13546.3|13426.3|13543.92|13423.92|10
1625757800000|2021-07-08 15:23:20|13546.18|13426.18|13547.15|13427.15|13547.51|13427.51|13546.06|13426.06|10
1625757810000|2021-07-08 15:23:30|13546.93|13426.93|13548.16|13428.16|13548.16|13428.16|13546.4|13426.4|10
1625757820000|2021-07-08 15:23:40|13548.39|13428.39|13549.84|13429.84|13550|13430|13548.39|13428.39|10
1625757830000|2021-07-08 15:23:50|13549.5|13429.5|13552.3|13432.3|13552.3|13432.3|13549.5|13429.5|10
1625757840000|2021-07-08 15:24:00|13552.05|13432.05|13552.51|13432.51|13552.54|13432.54|13551|13431|10
1625757850000|2021-07-08 15:24:10|13552.5|13432.5|13556.75|13436.75|13556.87|13436.87|13552.41|13432.41|10
1625757860000|2021-07-08 15:24:20|13558.43|13438.43|13560.82|13440.82|13561.01|13441.01|13558.43|13438.43|10
1625757870000|2021-07-08 15:24:30|13560.86|13440.86|13564.93|13444.93|13564.93|13444.93|13560.76|13440.76|9
1625757880000|2021-07-08 15:24:40|13565.46|13445.46|13569.2|13449.2|13569.2|13449.2|13565.39|13445.39|10
1625757890000|2021-07-08 15:24:50|13569.13|13449.13|13570.88|13450.88|13570.88|13450.88|13569.13|13449.13|9
1625757900000|2021-07-08 15:25:00|13571.24|13451.24|13572.58|13452.58|13572.58|13452.58|13571.24|13451.24|10
1625757910000|2021-07-08 15:25:10|13572.44|13452.44|13573.86|13453.86|13573.9|13453.9|13572.44|13452.44|10
1625757920000|2021-07-08 15:25:20|13573.04|13453.04|13571.74|13451.74|13573.93|13453.93|13571.74|13451.74|10
1625757930000|2021-07-08 15:25:30|13572.23|13452.23|13574.18|13454.18|13574.18|13454.18|13572.23|13452.23|8
1625757940000|2021-07-08 15:25:40|13574.14|13454.14|13575.64|13455.64|13576.03|13456.03|13574.14|13454.14|10
1625757950000|2021-07-08 15:25:50|13575.72|13455.72|13573.78|13453.78|13575.72|13455.72|13573.78|13453.78|10
1625757960000|2021-07-08 15:26:00|13573.07|13453.07|13570.09|13450.09|13573.4|13453.4|13570.09|13450.09|10
1625757970000|2021-07-08 15:26:10|13568.79|13448.79|13564.66|13444.66|13568.79|13448.79|13564.66|13444.66|10
1625757980000|2021-07-08 15:26:20|13563.62|13443.62|13561.03|13441.03|13563.83|13443.83|13561.03|13441.03|10
1625757990000|2021-07-08 15:26:30|13561.89|13441.89|13557.93|13437.93|13562.24|13442.24|13557.93|13437.93|10
1625758000000|2021-07-08 15:26:40|13557.68|13437.68|13557.09|13437.09|13558.36|13438.36|13557.07|13437.07|10
1625758010000|2021-07-08 15:26:50|13557.64|13437.64|13561.75|13441.75|13561.75|13441.75|13557.64|13437.64|10
1625758020000|2021-07-08 15:27:00|13561.5|13441.5|13560.29|13440.29|13562.02|13442.02|13559.62|13439.62|10
1625758030000|2021-07-08 15:27:10|13559.36|13439.36|13556.72|13436.72|13559.42|13439.42|13556.72|13436.72|10
1625758040000|2021-07-08 15:27:20|13556.82|13436.82|13555.54|13435.54|13556.82|13436.82|13555.41|13435.41|10
1625758050000|2021-07-08 15:27:30|13554.91|13434.91|13556.1|13436.1|13556.1|13436.1|13554.81|13434.81|10
1625758060000|2021-07-08 15:27:40|13554.75|13434.75|13553.01|13433.01|13554.83|13434.83|13553.01|13433.01|9
1625758070000|2021-07-08 15:27:50|13553.55|13433.55|13552.24|13432.24|13554.2|13434.2|13552.24|13432.24|10
1625758080000|2021-07-08 15:28:00|13550.98|13430.98|13550.77|13430.77|13551.34|13431.34|13549.78|13429.78|10
1625758090000|2021-07-08 15:28:10|13551|13431|13551.63|13431.63|13551.72|13431.72|13550.96|13430.96|9
1625758100000|2021-07-08 15:28:20|13551.72|13431.72|13551.77|13431.77|13551.77|13431.77|13551.31|13431.31|9
1625758110000|2021-07-08 15:28:30|13552.3|13432.3|13553.47|13433.47|13553.47|13433.47|13551.88|13431.88|10
1625758120000|2021-07-08 15:28:40|13553.57|13433.57|13555.48|13435.48|13555.48|13435.48|13553.37|13433.37|9
1625758130000|2021-07-08 15:28:50|13555.91|13435.91|13556.9|13436.9|13558.8|13438.8|13555.79|13435.79|10
1625758140000|2021-07-08 15:29:00|13557.04|13437.04|13558.01|13438.01|13558.01|13438.01|13556.59|13436.59|9
1625758150000|2021-07-08 15:29:10|13558.03|13438.03|13559.24|13439.24|13559.24|13439.24|13558.03|13438.03|10
1625758160000|2021-07-08 15:29:20|13559.1|13439.1|13559.17|13439.17|13559.82|13439.82|13559.1|13439.1|10
1625758170000|2021-07-08 15:29:30|13559.38|13439.38|13561.17|13441.17|13561.17|13441.17|13559.08|13439.08|10
1625758180000|2021-07-08 15:29:40|13561.2|13441.2|13560.75|13440.75|13561.78|13441.78|13559.74|13439.74|10
1625758190000|2021-07-08 15:29:50|13560.55|13440.55|13560.95|13440.95|13561.36|13441.36|13560.55|13440.55|8
1625758200000|2021-07-08 15:30:00|13560.96|13440.96|13561.1|13441.1|13561.72|13441.72|13560.65|13440.65|10
1625758210000|2021-07-08 15:30:10|13561.38|13441.38|13560.1|13440.1|13561.38|13441.38|13560.1|13440.1|10
1625758220000|2021-07-08 15:30:20|13559.43|13439.43|13552.73|13432.73|13559.43|13439.43|13552.73|13432.73|10
1625758230000|2021-07-08 15:30:30|13552.56|13432.56|13548.7|13428.7|13552.56|13432.56|13548.7|13428.7|10
1625758240000|2021-07-08 15:30:40|13547.62|13427.62|13546.89|13426.89|13547.62|13427.62|13546.46|13426.46|10
1625758250000|2021-07-08 15:30:50|13545.06|13425.06|13542.28|13422.28|13545.06|13425.06|13541.96|13421.96|10
1625758260000|2021-07-08 15:31:00|13542.03|13422.03|13538.69|13418.69|13542.06|13422.06|13538.69|13418.69|9
1625758270000|2021-07-08 15:31:10|13538.11|13418.11|13532.13|13412.13|13538.11|13418.11|13532.13|13412.13|10
1625758280000|2021-07-08 15:31:20|13531.54|13411.54|13528.59|13408.59|13531.74|13411.74|13528.59|13408.59|10
1625758290000|2021-07-08 15:31:30|13527.7|13407.7|13524.83|13404.83|13527.7|13407.7|13524.83|13404.83|10
1625758300000|2021-07-08 15:31:40|13525.02|13405.02|13521.79|13401.79|13525.02|13405.02|13521.79|13401.79|10
1625758310000|2021-07-08 15:31:50|13522.22|13402.22|13524.65|13404.65|13524.65|13404.65|13522.02|13402.02|10
1625758320000|2021-07-08 15:32:00|13525.21|13405.21|13524.55|13404.55|13525.21|13405.21|13524.52|13404.52|10
1625758330000|2021-07-08 15:32:10|13525.08|13405.08|13525.65|13405.65|13526.1|13406.1|13525.08|13405.08|10
1625758340000|2021-07-08 15:32:20|13525.63|13405.63|13525.18|13405.18|13525.63|13405.63|13524.89|13404.89|9
1625758350000|2021-07-08 15:32:30|13525.09|13405.09|13525.95|13405.95|13525.95|13405.95|13525.09|13405.09|10
1625758360000|2021-07-08 15:32:40|13525.71|13405.71|13524.86|13404.86|13525.71|13405.71|13524.86|13404.86|10
1625758370000|2021-07-08 15:32:50|13524.62|13404.62|13525.45|13405.45|13525.45|13405.45|13524.44|13404.44|9
1625758380000|2021-07-08 15:33:00|13525.59|13405.59|13524.8|13404.8|13525.59|13405.59|13523.72|13403.72|10
1625758390000|2021-07-08 15:33:10|13524.99|13404.99|13527.41|13407.41|13527.41|13407.41|13524.56|13404.56|10
1625758400000|2021-07-08 15:33:20|13527.78|13407.78|13528.61|13408.61|13529.13|13409.13|13527.78|13407.78|9
1625758410000|2021-07-08 15:33:30|13528.89|13408.89|13530.04|13410.04|13530.04|13410.04|13528.88|13408.88|10
1625758420000|2021-07-08 15:33:40|13530.31|13410.31|13529.66|13409.66|13530.37|13410.37|13529.66|13409.66|9
1625758430000|2021-07-08 15:33:50|13529.48|13409.48|13529.49|13409.49|13529.86|13409.86|13529.43|13409.43|10
1625758440000|2021-07-08 15:34:00|13529.2|13409.2|13529.21|13409.21|13529.21|13409.21|13528.25|13408.25|9
1625758450000|2021-07-08 15:34:10|13529.54|13409.54|13530.3|13410.3|13530.42|13410.42|13529.54|13409.54|9
1625758460000|2021-07-08 15:34:20|13530.42|13410.42|13533.31|13413.31|13533.31|13413.31|13530.42|13410.42|8
1625758470000|2021-07-08 15:34:30|13533.72|13413.72|13535.28|13415.28|13535.28|13415.28|13533.72|13413.72|10
1625758480000|2021-07-08 15:34:40|13535.36|13415.36|13534.03|13414.03|13535.89|13415.89|13534.03|13414.03|10
1625758490000|2021-07-08 15:34:50|13534.12|13414.12|13531.42|13411.42|13534.12|13414.12|13531.42|13411.42|10
1625758500000|2021-07-08 15:35:00|13531.41|13411.41|13529.9|13409.9|13531.41|13411.41|13529.78|13409.78|10
1625758510000|2021-07-08 15:35:10|13530.49|13410.49|13532.38|13412.38|13532.55|13412.55|13530.11|13410.11|10
1625758520000|2021-07-08 15:35:20|13531.44|13411.44|13533.82|13413.82|13533.82|13413.82|13531.24|13411.24|9
1625758530000|2021-07-08 15:35:30|13533.56|13413.56|13533.4|13413.4|13534.3|13414.3|13533.4|13413.4|10
1625758540000|2021-07-08 15:35:40|13533.41|13413.41|13531.31|13411.31|13533.41|13413.41|13530.99|13410.99|9
1625758550000|2021-07-08 15:35:50|13531.13|13411.13|13531.62|13411.62|13531.9|13411.9|13531.13|13411.13|9
1625758560000|2021-07-08 15:36:00|13531.77|13411.77|13531.54|13411.54|13532.58|13412.58|13530.52|13410.52|9
1625758570000|2021-07-08 15:36:10|13532.33|13412.33|13531.89|13411.89|13532.33|13412.33|13531.38|13411.38|10
1625758580000|2021-07-08 15:36:20|13531.9|13411.9|13534.62|13414.62|13534.62|13414.62|13531.9|13411.9|9
1625758590000|2021-07-08 15:36:30|13534.64|13414.64|13534.69|13414.69|13534.9|13414.9|13534.64|13414.64|7
1625758600000|2021-07-08 15:36:40|13534.77|13414.77|13534.29|13414.29|13534.77|13414.77|13533.92|13413.92|9
1625758610000|2021-07-08 15:36:50|13534.3|13414.3|13536.36|13416.36|13536.36|13416.36|13534.08|13414.08|8
1625758620000|2021-07-08 15:37:00|13536.31|13416.31|13537.31|13417.31|13537.31|13417.31|13535.79|13415.79|9
1625758630000|2021-07-08 15:37:10|13537.43|13417.43|13535.49|13415.49|13537.58|13417.58|13535.49|13415.49|8
1625758640000|2021-07-08 15:37:20|13535.35|13415.35|13535.3|13415.3|13535.5|13415.5|13534.48|13414.48|10
1625758650000|2021-07-08 15:37:30|13535.2|13415.2|13534.99|13414.99|13535.58|13415.58|13534.86|13414.86|8
1625758660000|2021-07-08 15:37:40|13535.13|13415.13|13535.92|13415.92|13535.92|13415.92|13533.93|13413.93|9
1625758670000|2021-07-08 15:37:50|13536.58|13416.58|13537.89|13417.89|13537.89|13417.89|13536.58|13416.58|9
1625758680000|2021-07-08 15:38:00|13537.86|13417.86|13540.33|13420.33|13540.33|13420.33|13537.86|13417.86|10
1625758690000|2021-07-08 15:38:10|13540.59|13420.59|13540.65|13420.65|13540.65|13420.65|13540.17|13420.17|9
1625758700000|2021-07-08 15:38:20|13540.41|13420.41|13544.7|13424.7|13544.7|13424.7|13540.41|13420.41|10
1625758710000|2021-07-08 15:38:30|13545.03|13425.03|13550.39|13430.39|13550.39|13430.39|13544.8|13424.8|10
1625758720000|2021-07-08 15:38:40|13551.44|13431.44|13552.53|13432.53|13554.1|13434.1|13551.44|13431.44|10
1625758730000|2021-07-08 15:38:50|13552.38|13432.38|13553.66|13433.66|13553.66|13433.66|13552|13432|10
1625758740000|2021-07-08 15:39:00|13554.82|13434.82|13556.89|13436.89|13557.1|13437.1|13554.82|13434.82|10
1625758750000|2021-07-08 15:39:10|13556.79|13436.79|13556.31|13436.31|13556.79|13436.79|13556.24|13436.24|10
1625758760000|2021-07-08 15:39:20|13556.29|13436.29|13557|13437|13558.04|13438.04|13556.03|13436.03|10
1625758770000|2021-07-08 15:39:30|13556.72|13436.72|13556.43|13436.43|13556.89|13436.89|13556.14|13436.14|10
1625758780000|2021-07-08 15:39:40|13556.51|13436.51|13558.35|13438.35|13559.2|13439.2|13556.51|13436.51|10
1625758790000|2021-07-08 15:39:50|13559.06|13439.06|13557.68|13437.68|13559.09|13439.09|13557.68|13437.68|10
1625758800000|2021-07-08 15:40:00|13557.63|13437.63|13554.49|13434.49|13557.63|13437.63|13554.49|13434.49|10
1625758810000|2021-07-08 15:40:10|13552.77|13432.77|13548.51|13428.51|13552.77|13432.77|13548.51|13428.51|10
1625758820000|2021-07-08 15:40:20|13548.14|13428.14|13546.5|13426.5|13548.21|13428.21|13546.14|13426.14|9
1625758830000|2021-07-08 15:40:30|13546.57|13426.57|13546.17|13426.17|13546.57|13426.57|13545.79|13425.79|9
1625758840000|2021-07-08 15:40:40|13546.23|13426.23|13545.63|13425.63|13546.45|13426.45|13544.96|13424.96|10
1625758850000|2021-07-08 15:40:50|13545.37|13425.37|13546.17|13426.17|13546.17|13426.17|13544.72|13424.72|10
1625758860000|2021-07-08 15:41:00|13545.1|13425.1|13545.28|13425.28|13545.28|13425.28|13545.1|13425.1|9
1625758870000|2021-07-08 15:41:10|13545.29|13425.29|13545.87|13425.87|13546.75|13426.75|13545.22|13425.22|10
1625758880000|2021-07-08 15:41:20|13545.75|13425.75|13547.17|13427.17|13547.19|13427.19|13545.75|13425.75|10
1625758890000|2021-07-08 15:41:30|13547.27|13427.27|13550.41|13430.41|13550.41|13430.41|13547.27|13427.27|9
1625758900000|2021-07-08 15:41:40|13551.34|13431.34|13553.83|13433.83|13553.83|13433.83|13551.12|13431.12|10
1625758910000|2021-07-08 15:41:50|13554.28|13434.28|13553.38|13433.38|13554.28|13434.28|13553.38|13433.38|10
1625758920000|2021-07-08 15:42:00|13553.35|13433.35|13552.82|13432.82|13553.35|13433.35|13552.82|13432.82|9
1625758930000|2021-07-08 15:42:10|13552.89|13432.89|13552.7|13432.7|13552.91|13432.91|13552.53|13432.53|10
1625758940000|2021-07-08 15:42:20|13552.93|13432.93|13551.44|13431.44|13552.93|13432.93|13551.43|13431.43|9
1625758950000|2021-07-08 15:42:30|13551.28|13431.28|13550.93|13430.93|13551.28|13431.28|13550.59|13430.59|9
1625758960000|2021-07-08 15:42:40|13551.78|13431.78|13551.35|13431.35|13551.78|13431.78|13550.97|13430.97|8
1625758970000|2021-07-08 15:42:50|13551.34|13431.34|13550.24|13430.24|13551.44|13431.44|13550.24|13430.24|10
1625758980000|2021-07-08 15:43:00|13549.29|13429.29|13541.39|13421.39|13549.29|13429.29|13541.39|13421.39|10
1625758990000|2021-07-08 15:43:10|13540.75|13420.75|13539.48|13419.48|13541|13421|13539.29|13419.29|10
1625759000000|2021-07-08 15:43:20|13539.44|13419.44|13536.55|13416.55|13539.44|13419.44|13536.2|13416.2|10
1625759010000|2021-07-08 15:43:30|13536.16|13416.16|13537.46|13417.46|13537.52|13417.52|13536.16|13416.16|9
1625759020000|2021-07-08 15:43:40|13537.34|13417.34|13537.69|13417.69|13537.69|13417.69|13537.15|13417.15|10
1625759030000|2021-07-08 15:43:50|13537.62|13417.62|13537.76|13417.76|13537.76|13417.76|13537.44|13417.44|9
1625759040000|2021-07-08 15:44:00|13537.4|13417.4|13538.55|13418.55|13538.55|13418.55|13537.4|13417.4|8
1625759050000|2021-07-08 15:44:10|13538.54|13418.54|13543.87|13423.87|13543.87|13423.87|13538.54|13418.54|10
1625759060000|2021-07-08 15:44:20|13544.1|13424.1|13544.78|13424.78|13544.98|13424.98|13544.1|13424.1|9
1625759070000|2021-07-08 15:44:30|13544.5|13424.5|13545.1|13425.1|13545.1|13425.1|13544.15|13424.15|10
1625759080000|2021-07-08 15:44:40|13545.27|13425.27|13546.74|13426.74|13546.96|13426.96|13545.27|13425.27|10
1625759090000|2021-07-08 15:44:50|13547.09|13427.09|13546.89|13426.89|13547.85|13427.85|13546.43|13426.43|9
1625759100000|2021-07-08 15:45:00|13546.75|13426.75|13544.81|13424.81|13547.56|13427.56|13543.63|13423.63|10
1625759110000|2021-07-08 15:45:10|13544.92|13424.92|13547.2|13427.2|13547.62|13427.62|13544.92|13424.92|10
1625759120000|2021-07-08 15:45:20|13547.22|13427.22|13549.58|13429.58|13549.58|13429.58|13547.22|13427.22|10
1625759130000|2021-07-08 15:45:30|13549.51|13429.51|13551.29|13431.29|13551.29|13431.29|13549.51|13429.51|9
1625759140000|2021-07-08 15:45:40|13551.28|13431.28|13550.34|13430.34|13551.28|13431.28|13549.91|13429.91|9
1625759150000|2021-07-08 15:45:50|13551.13|13431.13|13551.81|13431.81|13551.81|13431.81|13551.12|13431.12|10
1625759160000|2021-07-08 15:46:00|13551.79|13431.79|13551.37|13431.37|13551.95|13431.95|13551.06|13431.06|8
1625759170000|2021-07-08 15:46:10|13551.47|13431.47|13552.47|13432.47|13552.73|13432.73|13551.47|13431.47|10
1625759180000|2021-07-08 15:46:20|13554.04|13434.04|13554.04|13434.04|13554.17|13434.17|13552.89|13432.89|10
1625759190000|2021-07-08 15:46:30|13554.03|13434.03|13555.4|13435.4|13555.4|13435.4|13553.03|13433.03|10
1625759200000|2021-07-08 15:46:40|13554.39|13434.39|13554.98|13434.98|13555.13|13435.13|13553.86|13433.86|10
1625759210000|2021-07-08 15:46:50|13554.93|13434.93|13551.52|13431.52|13555.07|13435.07|13551.52|13431.52|10
1625759220000|2021-07-08 15:47:00|13550.63|13430.63|13542.99|13422.99|13550.63|13430.63|13542.99|13422.99|10
1625759230000|2021-07-08 15:47:10|13543.06|13423.06|13537.5|13417.5|13543.06|13423.06|13537.24|13417.24|10
1625759240000|2021-07-08 15:47:20|13538.22|13418.22|13536.95|13416.95|13538.22|13418.22|13536.21|13416.21|10
1625759250000|2021-07-08 15:47:30|13537.69|13417.69|13539.57|13419.57|13539.75|13419.75|13537.69|13417.69|9
1625759260000|2021-07-08 15:47:40|13539.86|13419.86|13543.04|13423.04|13543.04|13423.04|13539.86|13419.86|9
1625759270000|2021-07-08 15:47:50|13544.18|13424.18|13544.97|13424.97|13546|13426|13544.18|13424.18|10
1625759280000|2021-07-08 15:48:00|13545.29|13425.29|13543.04|13423.04|13545.39|13425.39|13543.04|13423.04|10
1625759290000|2021-07-08 15:48:10|13543.12|13423.12|13544.81|13424.81|13544.82|13424.82|13543.12|13423.12|10
1625759300000|2021-07-08 15:48:20|13545.23|13425.23|13548.03|13428.03|13548.03|13428.03|13544.5|13424.5|10
1625759310000|2021-07-08 15:48:30|13548.77|13428.77|13549.92|13429.92|13549.92|13429.92|13548.67|13428.67|10
1625759320000|2021-07-08 15:48:40|13549.93|13429.93|13549.78|13429.78|13550.49|13430.49|13549.05|13429.05|10
1625759330000|2021-07-08 15:48:50|13549.64|13429.64|13551.9|13431.9|13551.9|13431.9|13549.28|13429.28|8
1625759340000|2021-07-08 15:49:00|13551.92|13431.92|13559.11|13439.11|13559.94|13439.94|13551.92|13431.92|10
1625759350000|2021-07-08 15:49:10|13560.05|13440.05|13561.54|13441.54|13561.54|13441.54|13560.05|13440.05|6
1625759360000|2021-07-08 15:49:20|13561.76|13441.76|13569.07|13449.07|13569.07|13449.07|13561.76|13441.76|10
1625759370000|2021-07-08 15:49:30|13568.34|13448.34|13572.14|13452.14|13572.59|13452.59|13567.79|13447.79|10
1625759380000|2021-07-08 15:49:40|13572.84|13452.84|13581.17|13461.17|13581.46|13461.46|13572.84|13452.84|10
1625759390000|2021-07-08 15:49:50|13582.31|13462.31|13589.9|13469.9|13589.9|13469.9|13582.31|13462.31|10
1625759400000|2021-07-08 15:50:00|13587.92|13467.92|13589.75|13469.75|13589.75|13469.75|13583.21|13463.21|10
1625759410000|2021-07-08 15:50:10|13591.86|13471.86|13595.09|13475.09|13596.22|13476.22|13591.86|13471.86|10
1625759420000|2021-07-08 15:50:20|13596.31|13476.31|13598.36|13478.36|13598.36|13478.36|13595.51|13475.51|10
1625759430000|2021-07-08 15:50:30|13598.79|13478.79|13599.59|13479.59|13599.94|13479.94|13598.79|13478.79|10
1625759440000|2021-07-08 15:50:40|13600.11|13480.11|13600.73|13480.73|13601.13|13481.13|13600.11|13480.11|10
1625759450000|2021-07-08 15:50:50|13601.83|13481.83|13601.3|13481.3|13601.83|13481.83|13600.05|13480.05|10
1625759460000|2021-07-08 15:51:00|13601.76|13481.76|13602.99|13482.99|13603.12|13483.12|13601.76|13481.76|10
1625759470000|2021-07-08 15:51:10|13602.27|13482.27|13602.67|13482.67|13602.75|13482.75|13601.77|13481.77|10
1625759480000|2021-07-08 15:51:20|13601.89|13481.89|13601.25|13481.25|13602.96|13482.96|13601.25|13481.25|10
1625759490000|2021-07-08 15:51:30|13600.39|13480.39|13597.07|13477.07|13601.2|13481.2|13597.07|13477.07|9
1625759500000|2021-07-08 15:51:40|13596.34|13476.34|13595.77|13475.77|13596.34|13476.34|13595.09|13475.09|10
1625759510000|2021-07-08 15:51:50|13595.79|13475.79|13594.27|13474.27|13595.79|13475.79|13594.27|13474.27|9
1625759520000|2021-07-08 15:52:00|13594.44|13474.44|13593.24|13473.24|13594.44|13474.44|13592.87|13472.87|8
1625759530000|2021-07-08 15:52:10|13593.44|13473.44|13594.51|13474.51|13595.02|13475.02|13593.44|13473.44|10
1625759540000|2021-07-08 15:52:20|13594.48|13474.48|13589.63|13469.63|13594.48|13474.48|13589.62|13469.62|10
1625759550000|2021-07-08 15:52:30|13588.2|13468.2|13587.17|13467.17|13589.15|13469.15|13587.17|13467.17|10
1625759560000|2021-07-08 15:52:40|13587.01|13467.01|13584.73|13464.73|13587.01|13467.01|13584.56|13464.56|10
1625759570000|2021-07-08 15:52:50|13583.93|13463.93|13584.64|13464.64|13584.78|13464.78|13583.58|13463.58|9
1625759580000|2021-07-08 15:53:00|13585.09|13465.09|13585.48|13465.48|13585.48|13465.48|13584.08|13464.08|10
1625759590000|2021-07-08 15:53:10|13585.49|13465.49|13586.17|13466.17|13586.72|13466.72|13585.44|13465.44|10
1625759600000|2021-07-08 15:53:20|13586.15|13466.15|13587.15|13467.15|13587.43|13467.43|13586.15|13466.15|10
1625759610000|2021-07-08 15:53:30|13586.97|13466.97|13586.41|13466.41|13587.02|13467.02|13585.84|13465.84|10
1625759620000|2021-07-08 15:53:40|13586.33|13466.33|13586.76|13466.76|13586.76|13466.76|13585.83|13465.83|10
1625759630000|2021-07-08 15:53:50|13586.85|13466.85|13583.64|13463.64|13586.92|13466.92|13583.64|13463.64|10
1625759640000|2021-07-08 15:54:00|13582.97|13462.97|13579.35|13459.35|13582.97|13462.97|13579.19|13459.19|10
1625759650000|2021-07-08 15:54:10|13578.95|13458.95|13578.08|13458.08|13579.09|13459.09|13578.08|13458.08|10
1625759660000|2021-07-08 15:54:20|13578.03|13458.03|13575.31|13455.31|13578.03|13458.03|13575.31|13455.31|10
1625759670000|2021-07-08 15:54:30|13574.23|13454.23|13574.67|13454.67|13575.61|13455.61|13574.17|13454.17|9
1625759680000|2021-07-08 15:54:40|13574.55|13454.55|13574.1|13454.1|13574.55|13454.55|13573.04|13453.04|10
1625759690000|2021-07-08 15:54:50|13574.4|13454.4|13576.13|13456.13|13576.13|13456.13|13573.96|13453.96|10
1625759700000|2021-07-08 15:55:00|13576.7|13456.7|13579.48|13459.48|13579.53|13459.53|13576.54|13456.54|10
1625759710000|2021-07-08 15:55:10|13579.53|13459.53|13583.11|13463.11|13583.11|13463.11|13579.53|13459.53|9
1625759720000|2021-07-08 15:55:20|13583.29|13463.29|13582.45|13462.45|13584.44|13464.44|13582.45|13462.45|9
1625759730000|2021-07-08 15:55:30|13582.38|13462.38|13584.51|13464.51|13584.51|13464.51|13582.1|13462.1|10
1625759740000|2021-07-08 15:55:40|13584.45|13464.45|13584.13|13464.13|13584.45|13464.45|13583.91|13463.91|9
1625759750000|2021-07-08 15:55:50|13584.22|13464.22|13585.9|13465.9|13586.39|13466.39|13584.07|13464.07|10
1625759760000|2021-07-08 15:56:00|13586.66|13466.66|13591.23|13471.23|13591.23|13471.23|13586.66|13466.66|9
1625759770000|2021-07-08 15:56:10|13591.3|13471.3|13588.15|13468.15|13591.32|13471.32|13588.15|13468.15|10
1625759780000|2021-07-08 15:56:20|13588.03|13468.03|13586.75|13466.75|13588.03|13468.03|13586.74|13466.74|10
1625759790000|2021-07-08 15:56:30|13586.59|13466.59|13586.46|13466.46|13586.66|13466.66|13586.46|13466.46|10
1625759800000|2021-07-08 15:56:40|13586.7|13466.7|13586.8|13466.8|13586.83|13466.83|13586.58|13466.58|9
1625759810000|2021-07-08 15:56:50|13586.62|13466.62|13586.24|13466.24|13586.67|13466.67|13586.24|13466.24|10
1625759820000|2021-07-08 15:57:00|13585.71|13465.71|13588.19|13468.19|13588.24|13468.24|13585.54|13465.54|10
1625759830000|2021-07-08 15:57:10|13588.67|13468.67|13589.38|13469.38|13589.79|13469.79|13588.36|13468.36|9
1625759840000|2021-07-08 15:57:20|13589.15|13469.15|13589.52|13469.52|13589.58|13469.58|13588.27|13468.27|10
1625759850000|2021-07-08 15:57:30|13588.7|13468.7|13590.39|13470.39|13590.57|13470.57|13588.56|13468.56|9
1625759860000|2021-07-08 15:57:40|13590.92|13470.92|13593.42|13473.42|13593.42|13473.42|13590.82|13470.82|9
1625759870000|2021-07-08 15:57:50|13593.35|13473.35|13593.61|13473.61|13593.93|13473.93|13592.51|13472.51|10
1625759880000|2021-07-08 15:58:00|13592.95|13472.95|13592.25|13472.25|13593.37|13473.37|13592.16|13472.16|10
1625759890000|2021-07-08 15:58:10|13592.39|13472.39|13595.05|13475.05|13595.05|13475.05|13592.22|13472.22|9
1625759900000|2021-07-08 15:58:20|13596.53|13476.53|13601.05|13481.05|13601.05|13481.05|13596.53|13476.53|10
1625759910000|2021-07-08 15:58:30|13600.56|13480.56|13599.54|13479.54|13600.56|13480.56|13599.2|13479.2|9
1625759920000|2021-07-08 15:58:40|13599.35|13479.35|13598.52|13478.52|13599.35|13479.35|13598.38|13478.38|10
1625759930000|2021-07-08 15:58:50|13598.36|13478.36|13598.03|13478.03|13598.47|13478.47|13596.16|13476.16|9
1625759940000|2021-07-08 15:59:00|13598.16|13478.16|13600.31|13480.31|13600.48|13480.48|13598.16|13478.16|10
1625759950000|2021-07-08 15:59:10|13600|13480|13602.38|13482.38|13602.38|13482.38|13599.93|13479.93|10
1625759960000|2021-07-08 15:59:20|13602.87|13482.87|13603.33|13483.33|13603.58|13483.58|13602.8|13482.8|9
1625759970000|2021-07-08 15:59:30|13603.25|13483.25|13601.88|13481.88|13603.25|13483.25|13600.8|13480.8|10
1625759980000|2021-07-08 15:59:40|13602.63|13482.63|13602.61|13482.61|13603.13|13483.13|13602.47|13482.47|10
1625759990000|2021-07-08 15:59:50|13601.88|13481.88|13600.92|13480.92|13601.88|13481.88|13600.27|13480.27|8
1625760000000|2021-07-08 16:00:00|13599.95|13479.95|13597.08|13477.08|13600.09|13480.09|13596.61|13476.61|10
1625760010000|2021-07-08 16:00:10|13596.47|13476.47|13591.17|13471.17|13596.47|13476.47|13591.17|13471.17|10
1625760020000|2021-07-08 16:00:20|13591.33|13471.33|13588.61|13468.61|13591.33|13471.33|13588.61|13468.61|10
1625760030000|2021-07-08 16:00:30|13589.01|13469.01|13588.83|13468.83|13590.63|13470.63|13588.83|13468.83|10
1625760040000|2021-07-08 16:00:40|13586.53|13466.53|13583.37|13463.37|13587.03|13467.03|13583.37|13463.37|10
1625760050000|2021-07-08 16:00:50|13582.58|13462.58|13580.63|13460.63|13582.58|13462.58|13579.98|13459.98|10
1625760060000|2021-07-08 16:01:00|13579.9|13459.9|13579.1|13459.1|13580.48|13460.48|13579.1|13459.1|10
1625760070000|2021-07-08 16:01:10|13579.71|13459.71|13580.58|13460.58|13580.58|13460.58|13578.29|13458.29|9
1625760080000|2021-07-08 16:01:20|13580.59|13460.59|13580.63|13460.63|13580.93|13460.93|13579.06|13459.06|9
1625760090000|2021-07-08 16:01:30|13580.47|13460.47|13579.47|13459.47|13580.59|13460.59|13579.47|13459.47|10
1625760100000|2021-07-08 16:01:40|13579.53|13459.53|13577.37|13457.37|13579.53|13459.53|13577.37|13457.37|10
1625760110000|2021-07-08 16:01:50|13577.51|13457.51|13576.92|13456.92|13577.51|13457.51|13575.76|13455.76|10
1625760120000|2021-07-08 16:02:00|13576.41|13456.41|13574.9|13454.9|13576.74|13456.74|13574.35|13454.35|10
1625760130000|2021-07-08 16:02:10|13574.75|13454.75|13579.94|13459.94|13579.94|13459.94|13574.75|13454.75|10
1625760140000|2021-07-08 16:02:20|13580.99|13460.99|13586.53|13466.53|13589.94|13469.94|13580.99|13460.99|10
1625760150000|2021-07-08 16:02:30|13587.61|13467.61|13592.7|13472.7|13592.7|13472.7|13587.61|13467.61|10
1625760160000|2021-07-08 16:02:40|13593.95|13473.95|13598.71|13478.71|13598.71|13478.71|13593.95|13473.95|10
1625760170000|2021-07-08 16:02:50|13598.83|13478.83|13598.85|13478.85|13600.16|13480.16|13598.83|13478.83|10
1625760180000|2021-07-08 16:03:00|13598.44|13478.44|13609.48|13489.48|13609.75|13489.75|13598.44|13478.44|10
1625760190000|2021-07-08 16:03:10|13609.54|13489.54|13613.84|13493.84|13613.84|13493.84|13608.45|13488.45|9
1625760200000|2021-07-08 16:03:20|13614.39|13494.39|13615.03|13495.03|13616.04|13496.04|13614.39|13494.39|10
1625760210000|2021-07-08 16:03:30|13613.53|13493.53|13606.9|13486.9|13613.53|13493.53|13606.85|13486.85|10
1625760220000|2021-07-08 16:03:40|13606.32|13486.32|13604.49|13484.49|13606.32|13486.32|13604.49|13484.49|10
1625760230000|2021-07-08 16:03:50|13604.28|13484.28|13599|13479|13604.28|13484.28|13599|13479|10
1625760240000|2021-07-08 16:04:00|13597.71|13477.71|13591.9|13471.9|13597.71|13477.71|13591.9|13471.9|10
1625760250000|2021-07-08 16:04:10|13591.74|13471.74|13585.83|13465.83|13591.74|13471.74|13585.77|13465.77|10
1625760260000|2021-07-08 16:04:20|13584.64|13464.64|13582.24|13462.24|13584.64|13464.64|13582.24|13462.24|10
1625760270000|2021-07-08 16:04:30|13581.53|13461.53|13579.18|13459.18|13581.68|13461.68|13578.95|13458.95|10
1625760280000|2021-07-08 16:04:40|13580.16|13460.16|13577.53|13457.53|13580.16|13460.16|13577.53|13457.53|10
1625760290000|2021-07-08 16:04:50|13577.4|13457.4|13577.48|13457.48|13578.22|13458.22|13576.36|13456.36|10
1625760300000|2021-07-08 16:05:00|13577.07|13457.07|13576.56|13456.56|13577.43|13457.43|13576.22|13456.22|9
1625760310000|2021-07-08 16:05:10|13577.21|13457.21|13575.78|13455.78|13577.21|13457.21|13575.61|13455.61|10
1625760320000|2021-07-08 16:05:20|13575.74|13455.74|13576.63|13456.63|13576.63|13456.63|13575.04|13455.04|10
1625760330000|2021-07-08 16:05:30|13577.16|13457.16|13581.51|13461.51|13581.67|13461.67|13577.16|13457.16|10
1625760340000|2021-07-08 16:05:40|13581.46|13461.46|13581.16|13461.16|13581.46|13461.46|13580.55|13460.55|10
1625760350000|2021-07-08 16:05:50|13580.31|13460.31|13577|13457|13580.31|13460.31|13577|13457|10
1625760360000|2021-07-08 16:06:00|13576.91|13456.91|13572.06|13452.06|13576.91|13456.91|13571.8|13451.8|10
1625760370000|2021-07-08 16:06:10|13571.94|13451.94|13558.73|13438.73|13571.94|13451.94|13558.73|13438.73|10
1625760380000|2021-07-08 16:06:20|13558.98|13438.98|13552.5|13432.5|13559.04|13439.04|13552.5|13432.5|10
1625760390000|2021-07-08 16:06:30|13551.98|13431.98|13549.61|13429.61|13551.98|13431.98|13549.61|13429.61|10
1625760400000|2021-07-08 16:06:40|13549.4|13429.4|13550.21|13430.21|13550.21|13430.21|13548.81|13428.81|10
1625760410000|2021-07-08 16:06:50|13550.89|13430.89|13549.41|13429.41|13551.5|13431.5|13549.37|13429.37|10
1625760420000|2021-07-08 16:07:00|13549.59|13429.59|13548.95|13428.95|13549.89|13429.89|13548.95|13428.95|10
1625760430000|2021-07-08 16:07:10|13549.02|13429.02|13550.99|13430.99|13550.99|13430.99|13548.94|13428.94|10
1625760440000|2021-07-08 16:07:20|13551.21|13431.21|13554.47|13434.47|13554.47|13434.47|13551.21|13431.21|10
1625760450000|2021-07-08 16:07:30|13554.78|13434.78|13550.87|13430.87|13554.78|13434.78|13550.87|13430.87|10
1625760460000|2021-07-08 16:07:40|13549.71|13429.71|13548.11|13428.11|13549.71|13429.71|13547.86|13427.86|10
1625760470000|2021-07-08 16:07:50|13546.77|13426.77|13545.69|13425.69|13546.77|13426.77|13545.58|13425.58|10
1625760480000|2021-07-08 16:08:00|13545.07|13425.07|13545.68|13425.68|13545.68|13425.68|13544.56|13424.56|10
1625760490000|2021-07-08 16:08:10|13546.01|13426.01|13546.49|13426.49|13546.49|13426.49|13545.74|13425.74|10
1625760500000|2021-07-08 16:08:20|13546.37|13426.37|13547.4|13427.4|13547.4|13427.4|13545.37|13425.37|9
1625760510000|2021-07-08 16:08:30|13547.34|13427.34|13550.53|13430.53|13550.53|13430.53|13546.7|13426.7|10
1625760520000|2021-07-08 16:08:40|13551.2|13431.2|13553.33|13433.33|13554.08|13434.08|13551.2|13431.2|9
1625760530000|2021-07-08 16:08:50|13553.1|13433.1|13549.55|13429.55|13553.1|13433.1|13549.55|13429.55|10
1625760540000|2021-07-08 16:09:00|13549.44|13429.44|13547.69|13427.69|13549.44|13429.44|13547.69|13427.69|10
1625760550000|2021-07-08 16:09:10|13547.54|13427.54|13548.18|13428.18|13548.72|13428.72|13547.54|13427.54|10
1625760560000|2021-07-08 16:09:20|13548.26|13428.26|13550.23|13430.23|13550.23|13430.23|13548.26|13428.26|9
1625760570000|2021-07-08 16:09:30|13550.22|13430.22|13553.16|13433.16|13553.38|13433.38|13550.22|13430.22|10
1625760580000|2021-07-08 16:09:40|13553.3|13433.3|13556.03|13436.03|13556.59|13436.59|13553.3|13433.3|10
1625760590000|2021-07-08 16:09:50|13556.41|13436.41|13556.91|13436.91|13557.8|13437.8|13556.01|13436.01|10
1625760600000|2021-07-08 16:10:00|13556.92|13436.92|13556.28|13436.28|13556.92|13436.92|13556.22|13436.22|10
1625760610000|2021-07-08 16:10:10|13557.29|13437.29|13558.36|13438.36|13558.36|13438.36|13557.29|13437.29|10
1625760620000|2021-07-08 16:10:20|13558.53|13438.53|13559.71|13439.71|13559.82|13439.82|13558.4|13438.4|9
1625760630000|2021-07-08 16:10:30|13559.67|13439.67|13559.39|13439.39|13559.82|13439.82|13559.2|13439.2|10
1625760640000|2021-07-08 16:10:40|13559.44|13439.44|13558.68|13438.68|13559.44|13439.44|13558.68|13438.68|9
1625760650000|2021-07-08 16:10:50|13558.77|13438.77|13554.97|13434.97|13558.77|13438.77|13554.93|13434.93|9
1625760660000|2021-07-08 16:11:00|13554.68|13434.68|13549.09|13429.09|13554.68|13434.68|13549.09|13429.09|10
1625760670000|2021-07-08 16:11:10|13548.9|13428.9|13544.12|13424.12|13548.9|13428.9|13544.12|13424.12|10
1625760680000|2021-07-08 16:11:20|13544.17|13424.17|13539.55|13419.55|13544.37|13424.37|13539.55|13419.55|10
1625760690000|2021-07-08 16:11:30|13538.84|13418.84|13535.42|13415.42|13538.84|13418.84|13535.42|13415.42|10
1625760700000|2021-07-08 16:11:40|13535.73|13415.73|13536.25|13416.25|13536.25|13416.25|13534.14|13414.14|10
1625760710000|2021-07-08 16:11:50|13535.97|13415.97|13538.02|13418.02|13538.98|13418.98|13535.97|13415.97|10
1625760720000|2021-07-08 16:12:00|13537.96|13417.96|13539.51|13419.51|13540.59|13420.59|13537.92|13417.92|10
1625760730000|2021-07-08 16:12:10|13539.3|13419.3|13539.75|13419.75|13540.7|13420.7|13539.27|13419.27|10
1625760740000|2021-07-08 16:12:20|13539.82|13419.82|13538.24|13418.24|13539.82|13419.82|13538.24|13418.24|10
1625760750000|2021-07-08 16:12:30|13537.93|13417.93|13536.17|13416.17|13538.77|13418.77|13535.96|13415.96|10
1625760760000|2021-07-08 16:12:40|13535.69|13415.69|13533.43|13413.43|13535.69|13415.69|13533.43|13413.43|10
1625760770000|2021-07-08 16:12:50|13533.27|13413.27|13533.79|13413.79|13534.63|13414.63|13533.27|13413.27|9
1625760780000|2021-07-08 16:13:00|13533.71|13413.71|13532.05|13412.05|13533.84|13413.84|13532.05|13412.05|8
1625760790000|2021-07-08 16:13:10|13532.22|13412.22|13532.81|13412.81|13533.26|13413.26|13532.01|13412.01|10
1625760800000|2021-07-08 16:13:20|13532.09|13412.09|13532.78|13412.78|13532.78|13412.78|13531.83|13411.83|9
1625760810000|2021-07-08 16:13:30|13532.59|13412.59|13532.72|13412.72|13533.38|13413.38|13532.17|13412.17|10
1625760820000|2021-07-08 16:13:40|13532.64|13412.64|13531.99|13411.99|13532.73|13412.73|13531.81|13411.81|9
1625760830000|2021-07-08 16:13:50|13532.16|13412.16|13532.94|13412.94|13533.28|13413.28|13531.69|13411.69|10
1625760840000|2021-07-08 16:14:00|13532.87|13412.87|13533.5|13413.5|13533.97|13413.97|13532.86|13412.86|10
1625760850000|2021-07-08 16:14:10|13533.43|13413.43|13534.24|13414.24|13535.1|13415.1|13533.43|13413.43|10
1625760860000|2021-07-08 16:14:20|13534.68|13414.68|13535.67|13415.67|13535.8|13415.8|13534.36|13414.36|10
1625760870000|2021-07-08 16:14:30|13535.48|13415.48|13537.98|13417.98|13537.98|13417.98|13535.48|13415.48|10
1625760880000|2021-07-08 16:14:40|13537.96|13417.96|13538.15|13418.15|13538.7|13418.7|13537.96|13417.96|10
1625760890000|2021-07-08 16:14:50|13537.45|13417.45|13537.64|13417.64|13537.7|13417.7|13536.82|13416.82|10
1625760900000|2021-07-08 16:15:00|13536.79|13416.79|13533.87|13413.87|13536.79|13416.79|13533.87|13413.87|10
1625760910000|2021-07-08 16:15:10|13533.68|13413.68|13532.22|13412.22|13533.68|13413.68|13532.22|13412.22|10
1625760920000|2021-07-08 16:15:20|13532.01|13412.01|13530.64|13410.64|13532.07|13412.07|13530.64|13410.64|9
1625760930000|2021-07-08 16:15:30|13530.59|13410.59|13529.78|13409.78|13530.59|13410.59|13529.04|13409.04|10
1625760940000|2021-07-08 16:15:40|13529.52|13409.52|13528.85|13408.85|13530.57|13410.57|13528.8|13408.8|10
1625760950000|2021-07-08 16:15:50|13529.11|13409.11|13529.26|13409.26|13529.87|13409.87|13528.99|13408.99|9
1625760960000|2021-07-08 16:16:00|13529.31|13409.31|13530.53|13410.53|13530.79|13410.79|13529.12|13409.12|10
1625760970000|2021-07-08 16:16:10|13530.23|13410.23|13530.99|13410.99|13530.99|13410.99|13530.17|13410.17|10
1625760980000|2021-07-08 16:16:20|13531.11|13411.11|13530.13|13410.13|13531.18|13411.18|13530.13|13410.13|10
1625760990000|2021-07-08 16:16:30|13529.96|13409.96|13530.24|13410.24|13530.24|13410.24|13529.67|13409.67|10
1625761000000|2021-07-08 16:16:40|13530.28|13410.28|13530.67|13410.67|13530.67|13410.67|13529.36|13409.36|10
1625761010000|2021-07-08 16:16:50|13530.84|13410.84|13530.3|13410.3|13530.97|13410.97|13530.13|13410.13|9
1625761020000|2021-07-08 16:17:00|13529.17|13409.17|13526.04|13406.04|13529.19|13409.19|13526.04|13406.04|9
1625761030000|2021-07-08 16:17:10|13525.5|13405.5|13521.59|13401.59|13525.6|13405.6|13521.59|13401.59|10
1625761040000|2021-07-08 16:17:20|13520.83|13400.83|13518.71|13398.71|13520.83|13400.83|13518.61|13398.61|10
1625761050000|2021-07-08 16:17:30|13516.73|13396.73|13513.75|13393.75|13516.73|13396.73|13513.09|13393.09|9
1625761060000|2021-07-08 16:17:40|13513.72|13393.72|13513.1|13393.1|13514.37|13394.37|13513.1|13393.1|9
1625761070000|2021-07-08 16:17:50|13512.98|13392.98|13510.44|13390.44|13513.28|13393.28|13510.44|13390.44|9
1625761080000|2021-07-08 16:18:00|13509.16|13389.16|13505.35|13385.35|13509.16|13389.16|13505.01|13385.01|10
1625761090000|2021-07-08 16:18:10|13505.73|13385.73|13507.99|13387.99|13507.99|13387.99|13505.7|13385.7|9
1625761100000|2021-07-08 16:18:20|13508.14|13388.14|13509.41|13389.41|13509.41|13389.41|13508.03|13388.03|10
1625761110000|2021-07-08 16:18:30|13509.29|13389.29|13509.13|13389.13|13510.25|13390.25|13509.13|13389.13|9
1625761120000|2021-07-08 16:18:40|13509.85|13389.85|13508.82|13388.82|13510.15|13390.15|13508.82|13388.82|10
1625761130000|2021-07-08 16:18:50|13509.03|13389.03|13510|13390|13510.06|13390.06|13509.03|13389.03|10
1625761140000|2021-07-08 16:19:00|13509.89|13389.89|13507.84|13387.84|13509.95|13389.95|13507.84|13387.84|10
1625761150000|2021-07-08 16:19:10|13507.46|13387.46|13505.39|13385.39|13507.46|13387.46|13505.39|13385.39|9
1625761160000|2021-07-08 16:19:20|13504.79|13384.79|13505.08|13385.08|13505.09|13385.09|13504.55|13384.55|9
1625761170000|2021-07-08 16:19:30|13504.97|13384.97|13506.34|13386.34|13506.34|13386.34|13504.97|13384.97|8
1625761180000|2021-07-08 16:19:40|13506.32|13386.32|13506.77|13386.77|13506.77|13386.77|13505.7|13385.7|10
1625761190000|2021-07-08 16:19:50|13506.81|13386.81|13507.3|13387.3|13507.67|13387.67|13506.76|13386.76|10
1625761200000|2021-07-08 16:20:00|13508.29|13388.29|13509.56|13389.56|13509.56|13389.56|13508.29|13388.29|8
1625761210000|2021-07-08 16:20:10|13509.75|13389.75|13511.08|13391.08|13511.08|13391.08|13509.48|13389.48|9
1625761220000|2021-07-08 16:20:20|13510.01|13390.01|13508.38|13388.38|13510.14|13390.14|13508.12|13388.12|10
1625761230000|2021-07-08 16:20:30|13508.21|13388.21|13507.51|13387.51|13508.68|13388.68|13506.85|13386.85|10
1625761240000|2021-07-08 16:20:40|13507.46|13387.46|13506.71|13386.71|13507.87|13387.87|13506.71|13386.71|10
1625761250000|2021-07-08 16:20:50|13506.72|13386.72|13507.35|13387.35|13507.41|13387.41|13506.46|13386.46|9
1625761260000|2021-07-08 16:21:00|13507.82|13387.82|13508.27|13388.27|13508.27|13388.27|13507.46|13387.46|9
1625761270000|2021-07-08 16:21:10|13508.49|13388.49|13508.97|13388.97|13508.97|13388.97|13508.15|13388.15|8
1625761280000|2021-07-08 16:21:20|13508.83|13388.83|13509|13389|13509.34|13389.34|13508.83|13388.83|7
1625761290000|2021-07-08 16:21:30|13509.05|13389.05|13507.75|13387.75|13509.06|13389.06|13507.48|13387.48|10
1625761300000|2021-07-08 16:21:40|13507.6|13387.6|13507.3|13387.3|13507.6|13387.6|13507.11|13387.11|8
1625761310000|2021-07-08 16:21:50|13507.17|13387.17|13507.33|13387.33|13507.66|13387.66|13507.17|13387.17|9
1625761320000|2021-07-08 16:22:00|13507.36|13387.36|13508.55|13388.55|13508.55|13388.55|13507.36|13387.36|9
1625761330000|2021-07-08 16:22:10|13508.68|13388.68|13512.55|13392.55|13512.55|13392.55|13508.68|13388.68|10
1625761340000|2021-07-08 16:22:20|13512.48|13392.48|13513.9|13393.9|13513.9|13393.9|13511.64|13391.64|9
1625761350000|2021-07-08 16:22:30|13513.37|13393.37|13516.97|13396.97|13517.03|13397.03|13513.37|13393.37|9
1625761360000|2021-07-08 16:22:40|13517.9|13397.9|13517.84|13397.84|13517.9|13397.9|13517.21|13397.21|10
1625761370000|2021-07-08 16:22:50|13517.82|13397.82|13517.16|13397.16|13518.28|13398.28|13517.16|13397.16|9
1625761380000|2021-07-08 16:23:00|13517.18|13397.18|13516.25|13396.25|13517.58|13397.58|13516.25|13396.25|9
1625761390000|2021-07-08 16:23:10|13516.45|13396.45|13516.46|13396.46|13516.57|13396.57|13515.98|13395.98|10
1625761400000|2021-07-08 16:23:20|13516.52|13396.52|13516.5|13396.5|13516.69|13396.69|13515.73|13395.73|9
1625761410000|2021-07-08 16:23:30|13516.52|13396.52|13517.05|13397.05|13517.52|13397.52|13516.52|13396.52|7
1625761420000|2021-07-08 16:23:40|13517.06|13397.06|13516.38|13396.38|13517.12|13397.12|13515.52|13395.52|8
1625761430000|2021-07-08 16:23:50|13516.95|13396.95|13520.21|13400.21|13520.21|13400.21|13516.95|13396.95|9
1625761440000|2021-07-08 16:24:00|13520.49|13400.49|13521.89|13401.89|13521.89|13401.89|13520.2|13400.2|10
1625761450000|2021-07-08 16:24:10|13521.43|13401.43|13521.8|13401.8|13521.9|13401.9|13520.55|13400.55|9
1625761460000|2021-07-08 16:24:20|13521.69|13401.69|13520.85|13400.85|13522.15|13402.15|13520.85|13400.85|9
1625761470000|2021-07-08 16:24:30|13520.83|13400.83|13520.55|13400.55|13520.83|13400.83|13519.75|13399.75|9
1625761480000|2021-07-08 16:24:40|13519.66|13399.66|13520.85|13400.85|13520.85|13400.85|13519.66|13399.66|8
1625761490000|2021-07-08 16:24:50|13520.76|13400.76|13521.42|13401.42|13521.42|13401.42|13519.89|13399.89|9
1625761500000|2021-07-08 16:25:00|13521.46|13401.46|13521.31|13401.31|13521.87|13401.87|13521.31|13401.31|9
1625761510000|2021-07-08 16:25:10|13521.62|13401.62|13521.22|13401.22|13521.78|13401.78|13520.96|13400.96|10
1625761520000|2021-07-08 16:25:20|13521.24|13401.24|13521.69|13401.69|13521.69|13401.69|13521.22|13401.22|8
1625761530000|2021-07-08 16:25:30|13521.71|13401.71|13522.28|13402.28|13522.3|13402.3|13521.71|13401.71|9
1625761540000|2021-07-08 16:25:40|13522.35|13402.35|13522.34|13402.34|13522.8|13402.8|13522.02|13402.02|10
1625761550000|2021-07-08 16:25:50|13522.39|13402.39|13522.12|13402.12|13522.56|13402.56|13521.92|13401.92|10
1625761560000|2021-07-08 16:26:00|13522.31|13402.31|13523.42|13403.42|13523.61|13403.61|13522.16|13402.16|10
1625761570000|2021-07-08 16:26:10|13523.59|13403.59|13524.92|13404.92|13524.92|13404.92|13523.52|13403.52|10
1625761580000|2021-07-08 16:26:20|13524.96|13404.96|13525.93|13405.93|13526.71|13406.71|13524.96|13404.96|10
1625761590000|2021-07-08 16:26:30|13526.56|13406.56|13527.97|13407.97|13527.97|13407.97|13526.56|13406.56|9
1625761600000|2021-07-08 16:26:40|13528.02|13408.02|13527.24|13407.24|13528.26|13408.26|13527.24|13407.24|10
1625761610000|2021-07-08 16:26:50|13527.25|13407.25|13527.45|13407.45|13527.48|13407.48|13527.25|13407.25|7
1625761620000|2021-07-08 16:27:00|13527.42|13407.42|13528.83|13408.83|13528.83|13408.83|13527.31|13407.31|8
1625761630000|2021-07-08 16:27:10|13529.7|13409.7|13530.57|13410.57|13530.57|13410.57|13529.7|13409.7|9
1625761640000|2021-07-08 16:27:20|13531.01|13411.01|13531.26|13411.26|13531.56|13411.56|13530.75|13410.75|10
1625761650000|2021-07-08 16:27:30|13531.3|13411.3|13531.17|13411.17|13531.97|13411.97|13531.17|13411.17|9
1625761660000|2021-07-08 16:27:40|13531.16|13411.16|13529.38|13409.38|13531.16|13411.16|13529.38|13409.38|10
1625761670000|2021-07-08 16:27:50|13529.31|13409.31|13528.68|13408.68|13529.31|13409.31|13528.68|13408.68|8
1625761680000|2021-07-08 16:28:00|13528.26|13408.26|13528.66|13408.66|13528.66|13408.66|13528.26|13408.26|7
1625761690000|2021-07-08 16:28:10|13528.4|13408.4|13529.29|13409.29|13529.37|13409.37|13528.11|13408.11|10
1625761700000|2021-07-08 16:28:20|13529.21|13409.21|13529.32|13409.32|13529.9|13409.9|13529.21|13409.21|9
1625761710000|2021-07-08 16:28:30|13528.46|13408.46|13526.98|13406.98|13528.46|13408.46|13526.98|13406.98|10
1625761720000|2021-07-08 16:28:40|13526.57|13406.57|13526.51|13406.51|13527.55|13407.55|13526.36|13406.36|9
1625761730000|2021-07-08 16:28:50|13526.48|13406.48|13527.21|13407.21|13527.43|13407.43|13526.48|13406.48|10
1625761740000|2021-07-08 16:29:00|13527.27|13407.27|13528.13|13408.13|13528.86|13408.86|13527.23|13407.23|10
1625761750000|2021-07-08 16:29:10|13528.03|13408.03|13529.2|13409.2|13529.2|13409.2|13528.03|13408.03|9
1625761760000|2021-07-08 16:29:20|13529.37|13409.37|13531.07|13411.07|13531.14|13411.14|13529.36|13409.36|10
1625761770000|2021-07-08 16:29:30|13531.88|13411.88|13533.5|13413.5|13533.57|13413.57|13531.77|13411.77|10
1625761780000|2021-07-08 16:29:40|13533.89|13413.89|13533.02|13413.02|13534.18|13414.18|13532.81|13412.81|10
1625761790000|2021-07-08 16:29:50|13533.85|13413.85|13534.11|13414.11|13534.82|13414.82|13533.85|13413.85|10
1625761800000|2021-07-08 16:30:00|13533.85|13413.85|13532.2|13412.2|13534.06|13414.06|13532.2|13412.2|9
1625761810000|2021-07-08 16:30:10|13531.75|13411.75|13533.08|13413.08|13533.08|13413.08|13531.55|13411.55|10
1625761820000|2021-07-08 16:30:20|13533.8|13413.8|13535.18|13415.18|13535.22|13415.22|13533.8|13413.8|10
1625761830000|2021-07-08 16:30:30|13535.07|13415.07|13535.55|13415.55|13536.31|13416.31|13534.75|13414.75|10
1625761840000|2021-07-08 16:30:40|13535.28|13415.28|13535.23|13415.23|13535.32|13415.32|13535.02|13415.02|10
1625761850000|2021-07-08 16:30:50|13535.69|13415.69|13538.22|13418.22|13538.22|13418.22|13535.69|13415.69|9
1625761860000|2021-07-08 16:31:00|13538.08|13418.08|13538.83|13418.83|13538.83|13418.83|13538.05|13418.05|10
1625761870000|2021-07-08 16:31:10|13539.38|13419.38|13540.16|13420.16|13540.16|13420.16|13539.38|13419.38|9
1625761880000|2021-07-08 16:31:20|13540.31|13420.31|13540.4|13420.4|13540.49|13420.49|13539.58|13419.58|8
1625761890000|2021-07-08 16:31:30|13540.79|13420.79|13541.8|13421.8|13541.8|13421.8|13540.79|13420.79|9
1625761900000|2021-07-08 16:31:40|13542.21|13422.21|13543.11|13423.11|13543.11|13423.11|13541.77|13421.77|8
1625761910000|2021-07-08 16:31:50|13543.74|13423.74|13548.6|13428.6|13548.6|13428.6|13543.74|13423.74|10
1625761920000|2021-07-08 16:32:00|13548.62|13428.62|13549.96|13429.96|13551.45|13431.45|13548.62|13428.62|10
1625761930000|2021-07-08 16:32:10|13548.83|13428.83|13548.81|13428.81|13549.83|13429.83|13548.12|13428.12|10
1625761940000|2021-07-08 16:32:20|13548.74|13428.74|13549.48|13429.48|13549.48|13429.48|13548.17|13428.17|10
1625761950000|2021-07-08 16:32:30|13549.49|13429.49|13558.23|13438.23|13558.23|13438.23|13549.49|13429.49|10
1625761960000|2021-07-08 16:32:40|13559.18|13439.18|13559.6|13439.6|13560.24|13440.24|13559.07|13439.07|10
1625761970000|2021-07-08 16:32:50|13559.45|13439.45|13560.17|13440.17|13560.4|13440.4|13559.45|13439.45|10
1625761980000|2021-07-08 16:33:00|13560.26|13440.26|13560.19|13440.19|13561.12|13441.12|13559.75|13439.75|10
1625761990000|2021-07-08 16:33:10|13559.86|13439.86|13559.11|13439.11|13560.67|13440.67|13559.03|13439.03|10
1625762000000|2021-07-08 16:33:20|13557.88|13437.88|13556.65|13436.65|13558|13438|13555.89|13435.89|9
1625762010000|2021-07-08 16:33:30|13556.71|13436.71|13553.78|13433.78|13556.71|13436.71|13553.63|13433.63|9
1625762020000|2021-07-08 16:33:40|13553.43|13433.43|13553.02|13433.02|13553.43|13433.43|13552.27|13432.27|10
1625762030000|2021-07-08 16:33:50|13553.08|13433.08|13554.66|13434.66|13554.66|13434.66|13553.08|13433.08|10
1625762040000|2021-07-08 16:34:00|13554.9|13434.9|13555.89|13435.89|13555.89|13435.89|13554.9|13434.9|10
1625762050000|2021-07-08 16:34:10|13555.82|13435.82|13556.5|13436.5|13556.52|13436.52|13555.82|13435.82|10
1625762060000|2021-07-08 16:34:20|13556.22|13436.22|13558.45|13438.45|13558.45|13438.45|13556.22|13436.22|10
1625762070000|2021-07-08 16:34:30|13558.27|13438.27|13559.13|13439.13|13559.18|13439.18|13558.19|13438.19|10
1625762080000|2021-07-08 16:34:40|13559.21|13439.21|13559.88|13439.88|13560.09|13440.09|13559.07|13439.07|9
1625762090000|2021-07-08 16:34:50|13560.09|13440.09|13561.59|13441.59|13561.59|13441.59|13560.09|13440.09|9
1625762100000|2021-07-08 16:35:00|13561.82|13441.82|13562.01|13442.01|13562.27|13442.27|13561.47|13441.47|10
1625762110000|2021-07-08 16:35:10|13562.14|13442.14|13562.75|13442.75|13563.26|13443.26|13562.14|13442.14|10
1625762120000|2021-07-08 16:35:20|13562.85|13442.85|13565.32|13445.32|13565.32|13445.32|13562.85|13442.85|10
1625762130000|2021-07-08 16:35:30|13565.51|13445.51|13563.78|13443.78|13565.51|13445.51|13563.78|13443.78|10
1625762140000|2021-07-08 16:35:40|13564.27|13444.27|13562.06|13442.06|13564.27|13444.27|13562.06|13442.06|10
1625762150000|2021-07-08 16:35:50|13561.78|13441.78|13557.53|13437.53|13561.78|13441.78|13557.53|13437.53|10
1625762160000|2021-07-08 16:36:00|13557.61|13437.61|13556.28|13436.28|13557.61|13437.61|13556.28|13436.28|8
1625762170000|2021-07-08 16:36:10|13556.73|13436.73|13555.6|13435.6|13556.73|13436.73|13555.6|13435.6|9
1625762180000|2021-07-08 16:36:20|13555.56|13435.56|13553.4|13433.4|13555.77|13435.77|13553.4|13433.4|10
1625762190000|2021-07-08 16:36:30|13553.22|13433.22|13551.8|13431.8|13553.7|13433.7|13551.8|13431.8|10
1625762200000|2021-07-08 16:36:40|13551.74|13431.74|13550.68|13430.68|13552.05|13432.05|13550.68|13430.68|10
1625762210000|2021-07-08 16:36:50|13550.87|13430.87|13551.81|13431.81|13551.81|13431.81|13550.57|13430.57|10
1625762220000|2021-07-08 16:37:00|13552.43|13432.43|13553.41|13433.41|13553.46|13433.46|13552.43|13432.43|10
1625762230000|2021-07-08 16:37:10|13553.73|13433.73|13556.35|13436.35|13556.36|13436.36|13553.73|13433.73|10
1625762240000|2021-07-08 16:37:20|13556.41|13436.41|13558.6|13438.6|13558.6|13438.6|13556.13|13436.13|10
1625762250000|2021-07-08 16:37:30|13558.63|13438.63|13559.88|13439.88|13559.88|13439.88|13558.63|13438.63|9
1625762260000|2021-07-08 16:37:40|13559.94|13439.94|13560.59|13440.59|13560.59|13440.59|13559.77|13439.77|9
1625762270000|2021-07-08 16:37:50|13560.67|13440.67|13561.67|13441.67|13561.67|13441.67|13560.67|13440.67|10
1625762280000|2021-07-08 16:38:00|13559.45|13439.45|13558.36|13438.36|13559.45|13439.45|13558.36|13438.36|10
1625762290000|2021-07-08 16:38:10|13558.64|13438.64|13560.63|13440.63|13560.95|13440.95|13558.64|13438.64|10
1625762300000|2021-07-08 16:38:20|13560.79|13440.79|13554.42|13434.42|13560.79|13440.79|13554.42|13434.42|10
1625762310000|2021-07-08 16:38:30|13553.53|13433.53|13547.56|13427.56|13553.53|13433.53|13547.56|13427.56|10
1625762320000|2021-07-08 16:38:40|13547.22|13427.22|13535.2|13415.2|13547.22|13427.22|13535.2|13415.2|10
1625762330000|2021-07-08 16:38:50|13534.76|13414.76|13533.48|13413.48|13534.76|13414.76|13533.23|13413.23|10
1625762340000|2021-07-08 16:39:00|13533.44|13413.44|13530.6|13410.6|13533.44|13413.44|13530.6|13410.6|10
1625762350000|2021-07-08 16:39:10|13530.57|13410.57|13530.55|13410.55|13530.72|13410.72|13529.56|13409.56|9
1625762360000|2021-07-08 16:39:20|13529.96|13409.96|13528.96|13408.96|13530.2|13410.2|13528.95|13408.95|10
1625762370000|2021-07-08 16:39:30|13529.71|13409.71|13526.43|13406.43|13529.76|13409.76|13526.43|13406.43|10
1625762380000|2021-07-08 16:39:40|13525.68|13405.68|13516.47|13396.47|13525.68|13405.68|13516.47|13396.47|10
1625762390000|2021-07-08 16:39:50|13516.07|13396.07|13512.78|13392.78|13516.07|13396.07|13512.67|13392.67|10
1625762400000|2021-07-08 16:40:00|13512.85|13392.85|13515.13|13395.13|13515.13|13395.13|13512.85|13392.85|10
1625762410000|2021-07-08 16:40:10|13514.9|13394.9|13517.38|13397.38|13517.57|13397.57|13514.9|13394.9|10
1625762420000|2021-07-08 16:40:20|13518.65|13398.65|13520.26|13400.26|13520.26|13400.26|13518.4|13398.4|10
1625762430000|2021-07-08 16:40:30|13520.61|13400.61|13524.64|13404.64|13524.7|13404.7|13520.61|13400.61|10
1625762440000|2021-07-08 16:40:40|13524.97|13404.97|13523.42|13403.42|13524.97|13404.97|13523.42|13403.42|10
1625762450000|2021-07-08 16:40:50|13523.6|13403.6|13525.08|13405.08|13525.08|13405.08|13523.37|13403.37|9
1625762460000|2021-07-08 16:41:00|13524.58|13404.58|13519.93|13399.93|13525.08|13405.08|13519.93|13399.93|10
1625762470000|2021-07-08 16:41:10|13518.22|13398.22|13515.07|13395.07|13518.22|13398.22|13515.07|13395.07|10
1625762480000|2021-07-08 16:41:20|13515.12|13395.12|13514.39|13394.39|13515.12|13395.12|13513.58|13393.58|10
1625762490000|2021-07-08 16:41:30|13514.55|13394.55|13510.77|13390.77|13514.55|13394.55|13510.77|13390.77|10
1625762500000|2021-07-08 16:41:40|13510.95|13390.95|13510.89|13390.89|13510.99|13390.99|13510.38|13390.38|10
1625762510000|2021-07-08 16:41:50|13510.92|13390.92|13513.94|13393.94|13513.94|13393.94|13510.02|13390.02|10
1625762520000|2021-07-08 16:42:00|13514.01|13394.01|13515.13|13395.13|13515.26|13395.26|13513.74|13393.74|9
1625762530000|2021-07-08 16:42:10|13515.84|13395.84|13515.99|13395.99|13516.71|13396.71|13515.84|13395.84|10
1625762540000|2021-07-08 16:42:20|13515.72|13395.72|13513|13393|13515.74|13395.74|13513|13393|8
1625762550000|2021-07-08 16:42:30|13512.82|13392.82|13508.28|13388.28|13512.82|13392.82|13508.28|13388.28|10
1625762560000|2021-07-08 16:42:40|13508.13|13388.13|13507.99|13387.99|13508.91|13388.91|13507.99|13387.99|10
1625762570000|2021-07-08 16:42:50|13507.19|13387.19|13504.35|13384.35|13507.29|13387.29|13504.35|13384.35|10
1625762580000|2021-07-08 16:43:00|13504.33|13384.33|13500.45|13380.45|13504.33|13384.33|13500.45|13380.45|10
1625762590000|2021-07-08 16:43:10|13500.41|13380.41|13498.14|13378.14|13500.41|13380.41|13497.73|13377.73|10
1625762600000|2021-07-08 16:43:20|13498.11|13378.11|13499.4|13379.4|13499.48|13379.48|13497.84|13377.84|10
1625762610000|2021-07-08 16:43:30|13499.27|13379.27|13500.43|13380.43|13501.07|13381.07|13499.27|13379.27|9
1625762620000|2021-07-08 16:43:40|13500.94|13380.94|13496.43|13376.43|13500.94|13380.94|13496.43|13376.43|10
1625762630000|2021-07-08 16:43:50|13496.28|13376.28|13496.44|13376.44|13496.54|13376.54|13495.67|13375.67|9
1625762640000|2021-07-08 16:44:00|13496.2|13376.2|13495.8|13375.8|13497.36|13377.36|13495.56|13375.56|10
1625762650000|2021-07-08 16:44:10|13495.57|13375.57|13496.79|13376.79|13496.79|13376.79|13495.57|13375.57|9
1625762660000|2021-07-08 16:44:20|13497.39|13377.39|13498.24|13378.24|13498.24|13378.24|13497.27|13377.27|9
1625762670000|2021-07-08 16:44:30|13498.41|13378.41|13498.86|13378.86|13498.86|13378.86|13498.24|13378.24|9
1625762680000|2021-07-08 16:44:40|13499.2|13379.2|13497.24|13377.24|13499.2|13379.2|13496.93|13376.93|10
1625762690000|2021-07-08 16:44:50|13497.44|13377.44|13487.35|13367.35|13497.44|13377.44|13487.35|13367.35|10
1625762700000|2021-07-08 16:45:00|13486.39|13366.39|13482.39|13362.39|13487.16|13367.16|13481.83|13361.83|10
1625762710000|2021-07-08 16:45:10|13483.41|13363.41|13485.93|13365.93|13485.93|13365.93|13482.93|13362.93|10
1625762720000|2021-07-08 16:45:20|13486.34|13366.34|13486.25|13366.25|13487.05|13367.05|13486.25|13366.25|10
1625762730000|2021-07-08 16:45:30|13485.96|13365.96|13484.61|13364.61|13485.96|13365.96|13483.97|13363.97|9
1625762740000|2021-07-08 16:45:40|13485.16|13365.16|13484.29|13364.29|13485.68|13365.68|13484.29|13364.29|9
1625762750000|2021-07-08 16:45:50|13484.11|13364.11|13483.24|13363.24|13485.04|13365.04|13482.98|13362.98|10
1625762760000|2021-07-08 16:46:00|13483.57|13363.57|13483.57|13363.57|13484.2|13364.2|13483.14|13363.14|9
1625762770000|2021-07-08 16:46:10|13482.92|13362.92|13484.5|13364.5|13484.54|13364.54|13482.92|13362.92|10
1625762780000|2021-07-08 16:46:20|13484.43|13364.43|13484.23|13364.23|13484.83|13364.83|13483.66|13363.66|10
1625762790000|2021-07-08 16:46:30|13484.31|13364.31|13483.93|13363.93|13484.57|13364.57|13483.93|13363.93|10
1625762800000|2021-07-08 16:46:40|13484.61|13364.61|13493.93|13373.93|13493.93|13373.93|13484.61|13364.61|10
1625762810000|2021-07-08 16:46:50|13494.12|13374.12|13504.61|13384.61|13504.61|13384.61|13494.12|13374.12|10
1625762820000|2021-07-08 16:47:00|13505.29|13385.29|13507.37|13387.37|13508.58|13388.58|13504.61|13384.61|9
1625762830000|2021-07-08 16:47:10|13508.45|13388.45|13504.6|13384.6|13508.45|13388.45|13504.6|13384.6|10
1625762840000|2021-07-08 16:47:20|13504.53|13384.53|13506.78|13386.78|13506.78|13386.78|13503.71|13383.71|10
1625762850000|2021-07-08 16:47:30|13506.88|13386.88|13507.48|13387.48|13507.96|13387.96|13506.88|13386.88|10
1625762860000|2021-07-08 16:47:40|13507.34|13387.34|13507.64|13387.64|13508.58|13388.58|13507.2|13387.2|10
1625762870000|2021-07-08 16:47:50|13506.82|13386.82|13507.66|13387.66|13507.66|13387.66|13506.21|13386.21|9
1625762880000|2021-07-08 16:48:00|13507.63|13387.63|13511.28|13391.28|13511.28|13391.28|13507.63|13387.63|10
1625762890000|2021-07-08 16:48:10|13510.54|13390.54|13512.5|13392.5|13512.5|13392.5|13510.54|13390.54|9
1625762900000|2021-07-08 16:48:20|13512.43|13392.43|13514.53|13394.53|13514.53|13394.53|13512.3|13392.3|10
1625762910000|2021-07-08 16:48:30|13514.99|13394.99|13520.82|13400.82|13520.82|13400.82|13514.99|13394.99|10
1625762920000|2021-07-08 16:48:40|13520.75|13400.75|13522.67|13402.67|13522.67|13402.67|13520.75|13400.75|10
1625762930000|2021-07-08 16:48:50|13522.66|13402.66|13527.46|13407.46|13527.46|13407.46|13522.66|13402.66|10
1625762940000|2021-07-08 16:49:00|13527.64|13407.64|13527.56|13407.56|13528.03|13408.03|13527.56|13407.56|10
1625762950000|2021-07-08 16:49:10|13529.54|13409.54|13534.73|13414.73|13534.73|13414.73|13529.2|13409.2|10
1625762960000|2021-07-08 16:49:20|13535.36|13415.36|13539.14|13419.14|13539.14|13419.14|13535.36|13415.36|10
1625762970000|2021-07-08 16:49:30|13540.23|13420.23|13542.37|13422.37|13542.37|13422.37|13540.23|13420.23|10
1625762980000|2021-07-08 16:49:40|13542.41|13422.41|13541.79|13421.79|13542.41|13422.41|13541.54|13421.54|9
1625762990000|2021-07-08 16:49:50|13541.98|13421.98|13544.05|13424.05|13544.05|13424.05|13541.91|13421.91|10
1625763000000|2021-07-08 16:50:00|13544.34|13424.34|13547.75|13427.75|13547.75|13427.75|13544.34|13424.34|10
1625763010000|2021-07-08 16:50:10|13547.84|13427.84|13555.72|13435.72|13555.72|13435.72|13547.84|13427.84|10
1625763020000|2021-07-08 16:50:20|13555.27|13435.27|13558.01|13438.01|13558.01|13438.01|13555.09|13435.09|10
1625763030000|2021-07-08 16:50:30|13558.21|13438.21|13558.93|13438.93|13558.93|13438.93|13557.39|13437.39|9
1625763040000|2021-07-08 16:50:40|13559.07|13439.07|13559.01|13439.01|13560.67|13440.67|13559.01|13439.01|10
1625763050000|2021-07-08 16:50:50|13558.81|13438.81|13559.39|13439.39|13559.39|13439.39|13558.81|13438.81|9
1625763060000|2021-07-08 16:51:00|13559.56|13439.56|13559.99|13439.99|13559.99|13439.99|13558.74|13438.74|10
1625763070000|2021-07-08 16:51:10|13559.74|13439.74|13558.1|13438.1|13560.5|13440.5|13558.1|13438.1|10
1625763080000|2021-07-08 16:51:20|13557.36|13437.36|13554.75|13434.75|13557.83|13437.83|13554.75|13434.75|10
1625763090000|2021-07-08 16:51:30|13553.72|13433.72|13555.77|13435.77|13555.77|13435.77|13552.92|13432.92|9
1625763100000|2021-07-08 16:51:40|13556.53|13436.53|13559.35|13439.35|13559.35|13439.35|13556.52|13436.52|10
1625763110000|2021-07-08 16:51:50|13559.68|13439.68|13560.63|13440.63|13560.68|13440.68|13558.87|13438.87|8
1625763120000|2021-07-08 16:52:00|13561.11|13441.11|13562.63|13442.63|13562.63|13442.63|13561.01|13441.01|8
1625763130000|2021-07-08 16:52:10|13561.86|13441.86|13558.61|13438.61|13561.86|13441.86|13558.38|13438.38|10
1625763140000|2021-07-08 16:52:20|13558.52|13438.52|13559.57|13439.57|13559.57|13439.57|13558.17|13438.17|10
1625763150000|2021-07-08 16:52:30|13560.19|13440.19|13558.06|13438.06|13560.19|13440.19|13557.67|13437.67|10
1625763160000|2021-07-08 16:52:40|13557.86|13437.86|13558.11|13438.11|13558.11|13438.11|13556.48|13436.48|10
1625763170000|2021-07-08 16:52:50|13558.12|13438.12|13556.2|13436.2|13558.12|13438.12|13556.05|13436.05|10
1625763180000|2021-07-08 16:53:00|13555.82|13435.82|13558.22|13438.22|13558.22|13438.22|13555.82|13435.82|9
1625763190000|2021-07-08 16:53:10|13558.54|13438.54|13557.77|13437.77|13558.54|13438.54|13556.97|13436.97|10
1625763200000|2021-07-08 16:53:20|13557.86|13437.86|13557.29|13437.29|13558.81|13438.81|13556.65|13436.65|10
1625763210000|2021-07-08 16:53:30|13557.04|13437.04|13557.29|13437.29|13557.74|13437.74|13556.6|13436.6|10
1625763220000|2021-07-08 16:53:40|13557.42|13437.42|13549.87|13429.87|13557.42|13437.42|13549.87|13429.87|10
1625763230000|2021-07-08 16:53:50|13548.7|13428.7|13549.37|13429.37|13550.07|13430.07|13548.17|13428.17|8
1625763240000|2021-07-08 16:54:00|13548.81|13428.81|13546.92|13426.92|13548.89|13428.89|13546.92|13426.92|8
1625763250000|2021-07-08 16:54:10|13545.88|13425.88|13543.68|13423.68|13545.88|13425.88|13542.64|13422.64|9
1625763260000|2021-07-08 16:54:20|13543.05|13423.05|13545.33|13425.33|13545.33|13425.33|13543.05|13423.05|7
1625763270000|2021-07-08 16:54:30|13546.36|13426.36|13549.39|13429.39|13549.54|13429.54|13546.36|13426.36|10
1625763280000|2021-07-08 16:54:40|13549.42|13429.42|13551.77|13431.77|13551.77|13431.77|13549.42|13429.42|9
1625763290000|2021-07-08 16:54:50|13551.52|13431.52|13550.36|13430.36|13551.52|13431.52|13550.11|13430.11|9
1625763300000|2021-07-08 16:55:00|13550|13430|13549.64|13429.64|13550.3|13430.3|13549.4|13429.4|10
1625763310000|2021-07-08 16:55:10|13550.07|13430.07|13551.4|13431.4|13551.4|13431.4|13549.9|13429.9|10
1625763320000|2021-07-08 16:55:20|13551.12|13431.12|13552.24|13432.24|13552.24|13432.24|13551.12|13431.12|10
1625763330000|2021-07-08 16:55:30|13552.34|13432.34|13553.93|13433.93|13553.93|13433.93|13550.98|13430.98|10
1625763340000|2021-07-08 16:55:40|13553.96|13433.96|13552.7|13432.7|13553.96|13433.96|13552.52|13432.52|10
1625763350000|2021-07-08 16:55:50|13552.98|13432.98|13553.51|13433.51|13553.51|13433.51|13552.95|13432.95|8
1625763360000|2021-07-08 16:56:00|13553.5|13433.5|13554.11|13434.11|13554.11|13434.11|13553.08|13433.08|10
1625763370000|2021-07-08 16:56:10|13554.64|13434.64|13558.62|13438.62|13558.62|13438.62|13554.45|13434.45|10
1625763380000|2021-07-08 16:56:20|13558.69|13438.69|13560.42|13440.42|13560.42|13440.42|13558.69|13438.69|10
1625763390000|2021-07-08 16:56:30|13560.44|13440.44|13561.19|13441.19|13561.33|13441.33|13560.22|13440.22|10
1625763400000|2021-07-08 16:56:40|13561.18|13441.18|13562.68|13442.68|13562.68|13442.68|13561.18|13441.18|10
1625763410000|2021-07-08 16:56:50|13562.67|13442.67|13560.97|13440.97|13562.73|13442.73|13560.97|13440.97|9
1625763420000|2021-07-08 16:57:00|13560.76|13440.76|13560.86|13440.86|13560.86|13440.86|13559.23|13439.23|10
1625763430000|2021-07-08 16:57:10|13560.53|13440.53|13559.89|13439.89|13560.53|13440.53|13559.34|13439.34|10
1625763440000|2021-07-08 16:57:20|13559.97|13439.97|13560.26|13440.26|13560.26|13440.26|13559.42|13439.42|9
1625763450000|2021-07-08 16:57:30|13560.34|13440.34|13559.67|13439.67|13560.34|13440.34|13559.03|13439.03|10
1625763460000|2021-07-08 16:57:40|13559.45|13439.45|13560.53|13440.53|13560.53|13440.53|13559.45|13439.45|8
1625763470000|2021-07-08 16:57:50|13560.6|13440.6|13559.7|13439.7|13560.74|13440.74|13559.48|13439.48|10
1625763480000|2021-07-08 16:58:00|13560.52|13440.52|13559.36|13439.36|13560.52|13440.52|13558.21|13438.21|10
1625763490000|2021-07-08 16:58:10|13559.86|13439.86|13559.97|13439.97|13560.1|13440.1|13559.34|13439.34|10
1625763500000|2021-07-08 16:58:20|13559.71|13439.71|13560.64|13440.64|13561.38|13441.38|13558.88|13438.88|10
1625763510000|2021-07-08 16:58:30|13561.64|13441.64|13561.65|13441.65|13561.71|13441.71|13561.38|13441.38|10
1625763520000|2021-07-08 16:58:40|13562.06|13442.06|13563.4|13443.4|13563.4|13443.4|13562.06|13442.06|10
1625763530000|2021-07-08 16:58:50|13563.19|13443.19|13563.56|13443.56|13563.56|13443.56|13562.6|13442.6|10
1625763540000|2021-07-08 16:59:00|13563.5|13443.5|13564.82|13444.82|13564.82|13444.82|13563.47|13443.47|9
1625763550000|2021-07-08 16:59:10|13564.78|13444.78|13567.39|13447.39|13567.39|13447.39|13564.46|13444.46|10
1625763560000|2021-07-08 16:59:20|13567.74|13447.74|13568.05|13448.05|13569.09|13449.09|13567.74|13447.74|10
1625763570000|2021-07-08 16:59:30|13567.9|13447.9|13568.35|13448.35|13568.35|13448.35|13567.84|13447.84|10
1625763580000|2021-07-08 16:59:40|13568.18|13448.18|13568.23|13448.23|13569.04|13449.04|13568.12|13448.12|9
1625763590000|2021-07-08 16:59:50|13568.41|13448.41|13568.91|13448.91|13568.91|13448.91|13568.28|13448.28|9
1625763600000|2021-07-08 17:00:00|13568.97|13448.97|13570.69|13450.69|13570.69|13450.69|13567.14|13447.14|10
1625763610000|2021-07-08 17:00:10|13570.97|13450.97|13571.64|13451.64|13571.65|13451.65|13570.14|13450.14|10
1625763620000|2021-07-08 17:00:20|13571.83|13451.83|13572.8|13452.8|13572.8|13452.8|13571.79|13451.79|7
1625763630000|2021-07-08 17:00:30|13572.83|13452.83|13574.64|13454.64|13574.91|13454.91|13572.83|13452.83|10
1625763640000|2021-07-08 17:00:40|13574.67|13454.67|13570.32|13450.32|13574.67|13454.67|13570.32|13450.32|10
1625763650000|2021-07-08 17:00:50|13569.85|13449.85|13565.64|13445.64|13569.85|13449.85|13565.64|13445.64|10
1625763660000|2021-07-08 17:01:00|13565.25|13445.25|13566.32|13446.32|13566.48|13446.48|13565.25|13445.25|10
1625763670000|2021-07-08 17:01:10|13566.47|13446.47|13564.14|13444.14|13566.47|13446.47|13564.14|13444.14|10
1625763680000|2021-07-08 17:01:20|13564.31|13444.31|13566.26|13446.26|13566.26|13446.26|13564.31|13444.31|9
1625763690000|2021-07-08 17:01:30|13566.25|13446.25|13565.72|13445.72|13566.37|13446.37|13565.47|13445.47|9
1625763700000|2021-07-08 17:01:40|13565.67|13445.67|13566.42|13446.42|13566.42|13446.42|13565.65|13445.65|10
1625763710000|2021-07-08 17:01:50|13567.1|13447.1|13568.15|13448.15|13568.16|13448.16|13567.1|13447.1|10
1625763720000|2021-07-08 17:02:00|13570.04|13450.04|13577.33|13457.33|13577.33|13457.33|13570.04|13450.04|10
1625763730000|2021-07-08 17:02:10|13579.75|13459.75|13584.9|13464.9|13584.9|13464.9|13579.62|13459.62|10
1625763740000|2021-07-08 17:02:20|13585.11|13465.11|13595.81|13475.81|13595.81|13475.81|13585.11|13465.11|10
1625763750000|2021-07-08 17:02:30|13597.43|13477.43|13604.95|13484.95|13604.95|13484.95|13597.43|13477.43|10
1625763760000|2021-07-08 17:02:40|13604.76|13484.76|13605.73|13485.73|13606.31|13486.31|13604.76|13484.76|10
1625763770000|2021-07-08 17:02:50|13605.77|13485.77|13604.78|13484.78|13606.09|13486.09|13604.78|13484.78|10
1625763780000|2021-07-08 17:03:00|13605.21|13485.21|13602.74|13482.74|13605.21|13485.21|13602.74|13482.74|10
1625763790000|2021-07-08 17:03:10|13603.11|13483.11|13603.08|13483.08|13603.92|13483.92|13602.59|13482.59|10
1625763800000|2021-07-08 17:03:20|13605.34|13485.34|13606.47|13486.47|13606.47|13486.47|13605.27|13485.27|10
1625763810000|2021-07-08 17:03:30|13606.25|13486.25|13606.75|13486.75|13606.8|13486.8|13606.24|13486.24|10
1625763820000|2021-07-08 17:03:40|13605.94|13485.94|13606.41|13486.41|13606.41|13486.41|13605.59|13485.59|10
1625763830000|2021-07-08 17:03:50|13606.39|13486.39|13607.9|13487.9|13607.93|13487.93|13606.39|13486.39|9
1625763840000|2021-07-08 17:04:00|13607.19|13487.19|13606.76|13486.76|13607.21|13487.21|13606.76|13486.76|10
1625763850000|2021-07-08 17:04:10|13606.74|13486.74|13605.98|13485.98|13606.74|13486.74|13605.98|13485.98|10
1625763860000|2021-07-08 17:04:20|13605.53|13485.53|13602.38|13482.38|13605.53|13485.53|13602.38|13482.38|10
1625763870000|2021-07-08 17:04:30|13602.88|13482.88|13603.67|13483.67|13603.86|13483.86|13602.67|13482.67|10
1625763880000|2021-07-08 17:04:40|13603.41|13483.41|13600.07|13480.07|13603.41|13483.41|13600.07|13480.07|10
1625763890000|2021-07-08 17:04:50|13600.21|13480.21|13597.96|13477.96|13600.21|13480.21|13597.96|13477.96|10
1625763900000|2021-07-08 17:05:00|13597.7|13477.7|13598.01|13478.01|13598.01|13478.01|13596.94|13476.94|10
1625763910000|2021-07-08 17:05:10|13598.28|13478.28|13598.81|13478.81|13598.81|13478.81|13597.77|13477.77|9
1625763920000|2021-07-08 17:05:20|13598.73|13478.73|13597.75|13477.75|13598.73|13478.73|13597.75|13477.75|9
1625763930000|2021-07-08 17:05:30|13597.65|13477.65|13597.09|13477.09|13597.65|13477.65|13596.71|13476.71|10
1625763940000|2021-07-08 17:05:40|13596.8|13476.8|13593.43|13473.43|13596.8|13476.8|13593.43|13473.43|9
1625763950000|2021-07-08 17:05:50|13593.05|13473.05|13591.82|13471.82|13593.05|13473.05|13591.82|13471.82|8
1625763960000|2021-07-08 17:06:00|13591.49|13471.49|13587.91|13467.91|13591.49|13471.49|13587.91|13467.91|9
1625763970000|2021-07-08 17:06:10|13586.97|13466.97|13585.06|13465.06|13586.97|13466.97|13583.56|13463.56|10
1625763980000|2021-07-08 17:06:20|13584.59|13464.59|13584.38|13464.38|13586.34|13466.34|13584.38|13464.38|9
1625763990000|2021-07-08 17:06:30|13584.26|13464.26|13577.04|13457.04|13584.72|13464.72|13577.04|13457.04|10
1625764000000|2021-07-08 17:06:40|13576.53|13456.53|13574.67|13454.67|13576.53|13456.53|13574.59|13454.59|10
1625764010000|2021-07-08 17:06:50|13575.39|13455.39|13570.26|13450.26|13575.49|13455.49|13570.26|13450.26|9
1625764020000|2021-07-08 17:07:00|13570.29|13450.29|13567.24|13447.24|13570.29|13450.29|13567.24|13447.24|10
1625764030000|2021-07-08 17:07:10|13566.38|13446.38|13563.52|13443.52|13566.44|13446.44|13563.52|13443.52|8
1625764040000|2021-07-08 17:07:20|13563.1|13443.1|13563.54|13443.54|13564.24|13444.24|13563.1|13443.1|9
1625764050000|2021-07-08 17:07:30|13562.15|13442.15|13562.13|13442.13|13563.06|13443.06|13562|13442|8
1625764060000|2021-07-08 17:07:40|13560.72|13440.72|13561.25|13441.25|13561.25|13441.25|13559.13|13439.13|9
1625764070000|2021-07-08 17:07:50|13561.38|13441.38|13561.26|13441.26|13561.55|13441.55|13561.24|13441.24|10
1625764080000|2021-07-08 17:08:00|13561.1|13441.1|13561.17|13441.17|13562.79|13442.79|13560.72|13440.72|10
1625764090000|2021-07-08 17:08:10|13561.54|13441.54|13563.07|13443.07|13563.59|13443.59|13561.54|13441.54|10
1625764100000|2021-07-08 17:08:20|13563.17|13443.17|13562.57|13442.57|13563.74|13443.74|13562.57|13442.57|10
1625764110000|2021-07-08 17:08:30|13562.37|13442.37|13560.22|13440.22|13562.37|13442.37|13560.22|13440.22|10
1625764120000|2021-07-08 17:08:40|13560.21|13440.21|13558.57|13438.57|13560.36|13440.36|13558.57|13438.57|10
1625764130000|2021-07-08 17:08:50|13558.24|13438.24|13556.21|13436.21|13558.35|13438.35|13556.21|13436.21|10
1625764140000|2021-07-08 17:09:00|13556.27|13436.27|13556.87|13436.87|13556.87|13436.87|13555.76|13435.76|9
1625764150000|2021-07-08 17:09:10|13557.33|13437.33|13555.87|13435.87|13557.53|13437.53|13555.87|13435.87|10
1625764160000|2021-07-08 17:09:20|13555.86|13435.86|13558.09|13438.09|13558.38|13438.38|13555.86|13435.86|10
1625764170000|2021-07-08 17:09:30|13558.32|13438.32|13557.89|13437.89|13558.32|13438.32|13557.89|13437.89|10
1625764180000|2021-07-08 17:09:40|13557.98|13437.98|13558.03|13438.03|13558.1|13438.1|13557.96|13437.96|9
1625764190000|2021-07-08 17:09:50|13558.1|13438.1|13556.09|13436.09|13558.11|13438.11|13556.09|13436.09|10
1625764200000|2021-07-08 17:10:00|13556.08|13436.08|13555.69|13435.69|13556.13|13436.13|13555.66|13435.66|10
1625764210000|2021-07-08 17:10:10|13556.23|13436.23|13555.85|13435.85|13556.45|13436.45|13555.73|13435.73|10
1625764220000|2021-07-08 17:10:20|13555.9|13435.9|13555.22|13435.22|13556.51|13436.51|13555.22|13435.22|10
1625764230000|2021-07-08 17:10:30|13555.14|13435.14|13559.86|13439.86|13559.86|13439.86|13555.09|13435.09|10
1625764240000|2021-07-08 17:10:40|13559.4|13439.4|13560.85|13440.85|13560.92|13440.92|13559.13|13439.13|10
1625764250000|2021-07-08 17:10:50|13561.01|13441.01|13560.25|13440.25|13561.43|13441.43|13560.25|13440.25|9
1625764260000|2021-07-08 17:11:00|13559.99|13439.99|13560.54|13440.54|13560.97|13440.97|13559.9|13439.9|9
1625764270000|2021-07-08 17:11:10|13560.36|13440.36|13556.82|13436.82|13560.37|13440.37|13556.82|13436.82|9
1625764280000|2021-07-08 17:11:20|13556.41|13436.41|13554.47|13434.47|13556.41|13436.41|13553.62|13433.62|10
1625764290000|2021-07-08 17:11:30|13554.06|13434.06|13548.57|13428.57|13554.06|13434.06|13548.57|13428.57|10
1625764300000|2021-07-08 17:11:40|13548.17|13428.17|13546.46|13426.46|13548.17|13428.17|13546.11|13426.11|10
1625764310000|2021-07-08 17:11:50|13546.73|13426.73|13545.64|13425.64|13547.02|13427.02|13545.31|13425.31|9
1625764320000|2021-07-08 17:12:00|13545.23|13425.23|13544.73|13424.73|13545.43|13425.43|13544.64|13424.64|9
1625764330000|2021-07-08 17:12:10|13544.78|13424.78|13538.44|13418.44|13544.78|13424.78|13538.44|13418.44|10
1625764340000|2021-07-08 17:12:20|13538.24|13418.24|13534.77|13414.77|13539.55|13419.55|13534.77|13414.77|10
1625764350000|2021-07-08 17:12:30|13534.36|13414.36|13533.33|13413.33|13534.36|13414.36|13533.28|13413.28|10
1625764360000|2021-07-08 17:12:40|13533.62|13413.62|13534.97|13414.97|13535.21|13415.21|13533.13|13413.13|10
1625764370000|2021-07-08 17:12:50|13535.02|13415.02|13534.66|13414.66|13535.02|13415.02|13534.33|13414.33|10
1625764380000|2021-07-08 17:13:00|13534.88|13414.88|13533.32|13413.32|13534.9|13414.9|13533.16|13413.16|9
1625764390000|2021-07-08 17:13:10|13532.78|13412.78|13531.32|13411.32|13532.78|13412.78|13531.27|13411.27|10
1625764400000|2021-07-08 17:13:20|13531.28|13411.28|13531.59|13411.59|13531.61|13411.61|13530.95|13410.95|10
1625764410000|2021-07-08 17:13:30|13531.61|13411.61|13531.08|13411.08|13531.66|13411.66|13531.08|13411.08|7
1625764420000|2021-07-08 17:13:40|13531.64|13411.64|13531.42|13411.42|13531.64|13411.64|13530.35|13410.35|10
1625764430000|2021-07-08 17:13:50|13531.29|13411.29|13531.15|13411.15|13531.76|13411.76|13530.88|13410.88|9
1625764440000|2021-07-08 17:14:00|13531.09|13411.09|13531.46|13411.46|13532.66|13412.66|13530.86|13410.86|9
1625764450000|2021-07-08 17:14:10|13530.53|13410.53|13528.65|13408.65|13530.7|13410.7|13528.64|13408.64|9
1625764460000|2021-07-08 17:14:20|13526.44|13406.44|13524.02|13404.02|13526.6|13406.6|13524.02|13404.02|10
1625764470000|2021-07-08 17:14:30|13523.79|13403.79|13522.35|13402.35|13523.79|13403.79|13521.58|13401.58|9
1625764480000|2021-07-08 17:14:40|13522.07|13402.07|13521.77|13401.77|13523.26|13403.26|13521.67|13401.67|10
1625764490000|2021-07-08 17:14:50|13521.82|13401.82|13521.91|13401.91|13522.27|13402.27|13521.82|13401.82|9
1625764500000|2021-07-08 17:15:00|13521.59|13401.59|13521.77|13401.77|13521.77|13401.77|13521.46|13401.46|9
1625764510000|2021-07-08 17:15:10|13520.91|13400.91|13520.36|13400.36|13520.91|13400.91|13519.54|13399.54|10
1625764520000|2021-07-08 17:15:20|13519.64|13399.64|13521.57|13401.57|13521.57|13401.57|13519.64|13399.64|10
1625764530000|2021-07-08 17:15:30|13521.75|13401.75|13523.07|13403.07|13523.37|13403.37|13521.73|13401.73|10
1625764540000|2021-07-08 17:15:40|13523.11|13403.11|13522.75|13402.75|13523.11|13403.11|13522.03|13402.03|9
1625764550000|2021-07-08 17:15:50|13522.39|13402.39|13524.24|13404.24|13524.35|13404.35|13522.39|13402.39|9
1625764560000|2021-07-08 17:16:00|13524.88|13404.88|13526.84|13406.84|13526.84|13406.84|13524.31|13404.31|10
1625764570000|2021-07-08 17:16:10|13527.79|13407.79|13532.63|13412.63|13532.63|13412.63|13527.79|13407.79|10
1625764580000|2021-07-08 17:16:20|13532.73|13412.73|13532.39|13412.39|13534.91|13414.91|13532.36|13412.36|10
1625764590000|2021-07-08 17:16:30|13532.24|13412.24|13528.88|13408.88|13532.24|13412.24|13528.88|13408.88|10
1625764600000|2021-07-08 17:16:40|13528.44|13408.44|13526.66|13406.66|13528.51|13408.51|13526.66|13406.66|10
1625764610000|2021-07-08 17:16:50|13526.6|13406.6|13524.26|13404.26|13526.6|13406.6|13524.26|13404.26|10
1625764620000|2021-07-08 17:17:00|13523.42|13403.42|13523.63|13403.63|13523.77|13403.77|13523.01|13403.01|10
1625764630000|2021-07-08 17:17:10|13523.42|13403.42|13524.24|13404.24|13524.24|13404.24|13523.28|13403.28|9
1625764640000|2021-07-08 17:17:20|13524.25|13404.25|13525.89|13405.89|13525.89|13405.89|13524.25|13404.25|10
1625764650000|2021-07-08 17:17:30|13526.14|13406.14|13527.51|13407.51|13527.51|13407.51|13525.77|13405.77|9
1625764660000|2021-07-08 17:17:40|13527.55|13407.55|13530.03|13410.03|13530.03|13410.03|13527.48|13407.48|10
1625764670000|2021-07-08 17:17:50|13529.67|13409.67|13527.31|13407.31|13529.67|13409.67|13526.58|13406.58|10
1625764680000|2021-07-08 17:18:00|13527.29|13407.29|13527.52|13407.52|13527.78|13407.78|13527.09|13407.09|10
1625764690000|2021-07-08 17:18:10|13526.61|13406.61|13526.79|13406.79|13527.24|13407.24|13526.43|13406.43|9
1625764700000|2021-07-08 17:18:20|13526.92|13406.92|13526.85|13406.85|13528.46|13408.46|13526.85|13406.85|8
1625764710000|2021-07-08 17:18:30|13526.79|13406.79|13527.47|13407.47|13527.73|13407.73|13526.79|13406.79|10
1625764720000|2021-07-08 17:18:40|13527.49|13407.49|13527.46|13407.46|13528.09|13408.09|13527.46|13407.46|9
1625764730000|2021-07-08 17:18:50|13527.76|13407.76|13530.21|13410.21|13530.21|13410.21|13527.76|13407.76|9
1625764740000|2021-07-08 17:19:00|13530.31|13410.31|13529.01|13409.01|13530.31|13410.31|13529.01|13409.01|9
1625764750000|2021-07-08 17:19:10|13529.87|13409.87|13529.59|13409.59|13530.35|13410.35|13529.59|13409.59|9
1625764760000|2021-07-08 17:19:20|13529.69|13409.69|13527.17|13407.17|13529.77|13409.77|13527.17|13407.17|10
1625764770000|2021-07-08 17:19:30|13527.74|13407.74|13526.9|13406.9|13527.74|13407.74|13526.51|13406.51|10
1625764780000|2021-07-08 17:19:40|13526.72|13406.72|13526.64|13406.64|13527.13|13407.13|13526.61|13406.61|10
1625764790000|2021-07-08 17:19:50|13526.6|13406.6|13526.36|13406.36|13526.9|13406.9|13526.36|13406.36|8
1625764800000|2021-07-08 17:20:00|13525.24|13405.24|13524.49|13404.49|13526.14|13406.14|13524.49|13404.49|9
1625764810000|2021-07-08 17:20:10|13524.26|13404.26|13522.61|13402.61|13524.27|13404.27|13522.46|13402.46|8
1625764820000|2021-07-08 17:20:20|13522.63|13402.63|13526.11|13406.11|13526.11|13406.11|13522.63|13402.63|9
1625764830000|2021-07-08 17:20:30|13526.89|13406.89|13527.3|13407.3|13527.65|13407.65|13526.89|13406.89|10
1625764840000|2021-07-08 17:20:40|13527.16|13407.16|13526.7|13406.7|13527.16|13407.16|13526.35|13406.35|10
1625764850000|2021-07-08 17:20:50|13526.66|13406.66|13526.11|13406.11|13526.8|13406.8|13526.11|13406.11|10
1625764860000|2021-07-08 17:21:00|13526.01|13406.01|13526.99|13406.99|13527.15|13407.15|13526.01|13406.01|9
1625764870000|2021-07-08 17:21:10|13526.75|13406.75|13530.35|13410.35|13530.53|13410.53|13526.75|13406.75|9
1625764880000|2021-07-08 17:21:20|13530.15|13410.15|13530.55|13410.55|13530.98|13410.98|13530.15|13410.15|8
1625764890000|2021-07-08 17:21:30|13530.61|13410.61|13531.52|13411.52|13531.54|13411.54|13530.61|13410.61|9
1625764900000|2021-07-08 17:21:40|13531.51|13411.51|13532.65|13412.65|13532.65|13412.65|13530.81|13410.81|7
1625764910000|2021-07-08 17:21:50|13533.05|13413.05|13535.14|13415.14|13535.23|13415.23|13532.94|13412.94|10
1625764920000|2021-07-08 17:22:00|13535.29|13415.29|13540.2|13420.2|13540.2|13420.2|13535.29|13415.29|10
1625764930000|2021-07-08 17:22:10|13540.61|13420.61|13543.93|13423.93|13543.93|13423.93|13540.61|13420.61|10
1625764940000|2021-07-08 17:22:20|13545.11|13425.11|13544.91|13424.91|13546.33|13426.33|13544.91|13424.91|10
1625764950000|2021-07-08 17:22:30|13544.86|13424.86|13542.64|13422.64|13544.86|13424.86|13542.64|13422.64|9
1625764960000|2021-07-08 17:22:40|13542.41|13422.41|13540.95|13420.95|13542.41|13422.41|13540.95|13420.95|8
1625764970000|2021-07-08 17:22:50|13541.05|13421.05|13540.9|13420.9|13541.05|13421.05|13540.68|13420.68|8
1625764980000|2021-07-08 17:23:00|13540.94|13420.94|13541.16|13421.16|13541.16|13421.16|13539.55|13419.55|10
1625764990000|2021-07-08 17:23:10|13541.83|13421.83|13543.13|13423.13|13543.13|13423.13|13541.83|13421.83|9
1625765000000|2021-07-08 17:23:20|13543.17|13423.17|13545.72|13425.72|13545.72|13425.72|13543.17|13423.17|10
1625765010000|2021-07-08 17:23:30|13545.87|13425.87|13546.48|13426.48|13546.77|13426.77|13545.87|13425.87|7
1625765020000|2021-07-08 17:23:40|13546.78|13426.78|13547.28|13427.28|13547.35|13427.35|13546.73|13426.73|10
1625765030000|2021-07-08 17:23:50|13547.33|13427.33|13547.9|13427.9|13547.9|13427.9|13547.24|13427.24|10
1625765040000|2021-07-08 17:24:00|13548.73|13428.73|13549.93|13429.93|13549.93|13429.93|13548.73|13428.73|9
1625765050000|2021-07-08 17:24:10|13550.92|13430.92|13553.16|13433.16|13553.37|13433.37|13550.92|13430.92|10
1625765060000|2021-07-08 17:24:20|13553.02|13433.02|13551.45|13431.45|13553.02|13433.02|13551.45|13431.45|10
1625765070000|2021-07-08 17:24:30|13551.46|13431.46|13551.7|13431.7|13552.37|13432.37|13551.46|13431.46|8
1625765080000|2021-07-08 17:24:40|13551.93|13431.93|13551.57|13431.57|13552.06|13432.06|13551.53|13431.53|8
1625765090000|2021-07-08 17:24:50|13551.47|13431.47|13548.26|13428.26|13551.47|13431.47|13548.26|13428.26|9
1625765100000|2021-07-08 17:25:00|13548.12|13428.12|13545.92|13425.92|13548.12|13428.12|13545.92|13425.92|10
1625765110000|2021-07-08 17:25:10|13546.09|13426.09|13546.29|13426.29|13546.37|13426.37|13545.95|13425.95|10
1625765120000|2021-07-08 17:25:20|13546.25|13426.25|13544.95|13424.95|13546.74|13426.74|13544.89|13424.89|10
1625765130000|2021-07-08 17:25:30|13544.78|13424.78|13545.56|13425.56|13545.57|13425.57|13543.98|13423.98|8
1625765140000|2021-07-08 17:25:40|13545.6|13425.6|13545.3|13425.3|13545.92|13425.92|13545.3|13425.3|10
1625765150000|2021-07-08 17:25:50|13546.11|13426.11|13545.94|13425.94|13546.28|13426.28|13545.9|13425.9|9
1625765160000|2021-07-08 17:26:00|13546.12|13426.12|13548.78|13428.78|13548.88|13428.88|13546.12|13426.12|10
1625765170000|2021-07-08 17:26:10|13548.87|13428.87|13550.6|13430.6|13550.6|13430.6|13548.87|13428.87|9
1625765180000|2021-07-08 17:26:20|13551.05|13431.05|13554.37|13434.37|13554.38|13434.38|13551.05|13431.05|10
1625765190000|2021-07-08 17:26:30|13554.7|13434.7|13556.13|13436.13|13556.13|13436.13|13554.7|13434.7|10
1625765200000|2021-07-08 17:26:40|13556.08|13436.08|13556.95|13436.95|13557.66|13437.66|13555.73|13435.73|10
1625765210000|2021-07-08 17:26:50|13556.74|13436.74|13556.66|13436.66|13557.06|13437.06|13556.46|13436.46|10
1625765220000|2021-07-08 17:27:00|13557.61|13437.61|13556.78|13436.78|13557.61|13437.61|13556.78|13436.78|10
1625765230000|2021-07-08 17:27:10|13556.59|13436.59|13556.21|13436.21|13556.59|13436.59|13555.06|13435.06|8
1625765240000|2021-07-08 17:27:20|13556.13|13436.13|13556.01|13436.01|13556.13|13436.13|13554.99|13434.99|8
1625765250000|2021-07-08 17:27:30|13555.88|13435.88|13554.57|13434.57|13555.96|13435.96|13554.16|13434.16|9
1625765260000|2021-07-08 17:27:40|13554.61|13434.61|13552.12|13432.12|13554.61|13434.61|13552.05|13432.05|10
1625765270000|2021-07-08 17:27:50|13551.59|13431.59|13550.3|13430.3|13552.52|13432.52|13550.3|13430.3|10
1625765280000|2021-07-08 17:28:00|13550.24|13430.24|13550.75|13430.75|13551.36|13431.36|13550.24|13430.24|9
1625765290000|2021-07-08 17:28:10|13550.71|13430.71|13549.98|13429.98|13550.71|13430.71|13549.09|13429.09|8
1625765300000|2021-07-08 17:28:20|13550.08|13430.08|13551.08|13431.08|13551.71|13431.71|13550.08|13430.08|10
1625765310000|2021-07-08 17:28:30|13551|13431|13552.27|13432.27|13552.71|13432.71|13551|13431|10
1625765320000|2021-07-08 17:28:40|13552.32|13432.32|13553.66|13433.66|13553.66|13433.66|13550.09|13430.09|10
1625765330000|2021-07-08 17:28:50|13553.73|13433.73|13555.61|13435.61|13555.68|13435.68|13553.73|13433.73|10
1625765340000|2021-07-08 17:29:00|13555.64|13435.64|13554.7|13434.7|13555.88|13435.88|13554.66|13434.66|10
1625765350000|2021-07-08 17:29:10|13555.5|13435.5|13558.25|13438.25|13558.25|13438.25|13555.5|13435.5|9
1625765360000|2021-07-08 17:29:20|13558.31|13438.31|13558.8|13438.8|13558.87|13438.87|13558.31|13438.31|9
1625765370000|2021-07-08 17:29:30|13558.73|13438.73|13557.11|13437.11|13558.73|13438.73|13557.11|13437.11|10
1625765380000|2021-07-08 17:29:40|13556.91|13436.91|13555.52|13435.52|13556.91|13436.91|13555.38|13435.38|9
1625765390000|2021-07-08 17:29:50|13555.58|13435.58|13555.07|13435.07|13555.58|13435.58|13555.07|13435.07|9
1625765400000|2021-07-08 17:30:00|13555.97|13435.97|13557.31|13437.31|13557.68|13437.68|13555.97|13435.97|10
1625765410000|2021-07-08 17:30:10|13556.93|13436.93|13556.68|13436.68|13557.52|13437.52|13556.68|13436.68|10
1625765420000|2021-07-08 17:30:20|13555.88|13435.88|13552.7|13432.7|13555.88|13435.88|13552.67|13432.67|10
1625765430000|2021-07-08 17:30:30|13552.67|13432.67|13555.39|13435.39|13555.39|13435.39|13552.67|13432.67|10
1625765440000|2021-07-08 17:30:40|13555.9|13435.9|13554.72|13434.72|13556.5|13436.5|13554.72|13434.72|10
1625765450000|2021-07-08 17:30:50|13555.13|13435.13|13557.62|13437.62|13557.62|13437.62|13555.13|13435.13|9
1625765460000|2021-07-08 17:31:00|13558.24|13438.24|13563.35|13443.35|13563.35|13443.35|13558.24|13438.24|10
1625765470000|2021-07-08 17:31:10|13563.02|13443.02|13565.07|13445.07|13565.18|13445.18|13563.02|13443.02|10
1625765480000|2021-07-08 17:31:20|13565.92|13445.92|13568.42|13448.42|13568.42|13448.42|13565.92|13445.92|10
1625765490000|2021-07-08 17:31:30|13568.59|13448.59|13568.69|13448.69|13570.26|13450.26|13568.59|13448.59|10
1625765500000|2021-07-08 17:31:40|13568.11|13448.11|13566.43|13446.43|13568.43|13448.43|13566.43|13446.43|10
1625765510000|2021-07-08 17:31:50|13566.2|13446.2|13566.06|13446.06|13566.2|13446.2|13565.76|13445.76|9
1625765520000|2021-07-08 17:32:00|13566.4|13446.4|13569.21|13449.21|13569.66|13449.66|13566.4|13446.4|9
1625765530000|2021-07-08 17:32:10|13569.73|13449.73|13570.95|13450.95|13570.96|13450.96|13569.73|13449.73|9
1625765540000|2021-07-08 17:32:20|13571.46|13451.46|13572.09|13452.09|13572.98|13452.98|13571.35|13451.35|8
1625765550000|2021-07-08 17:32:30|13572.22|13452.22|13575.31|13455.31|13575.31|13455.31|13572.22|13452.22|10
1625765560000|2021-07-08 17:32:40|13576.11|13456.11|13579.05|13459.05|13579.05|13459.05|13576.11|13456.11|10
1625765570000|2021-07-08 17:32:50|13579.32|13459.32|13582.64|13462.64|13582.64|13462.64|13579.32|13459.32|10
1625765580000|2021-07-08 17:33:00|13582.49|13462.49|13584.52|13464.52|13584.56|13464.56|13582.49|13462.49|10
1625765590000|2021-07-08 17:33:10|13584.67|13464.67|13581.42|13461.42|13584.67|13464.67|13581.42|13461.42|10
1625765600000|2021-07-08 17:33:20|13581.66|13461.66|13581.8|13461.8|13581.8|13461.8|13581.32|13461.32|9
1625765610000|2021-07-08 17:33:30|13581.78|13461.78|13583.74|13463.74|13583.74|13463.74|13581.78|13461.78|10
1625765620000|2021-07-08 17:33:40|13583.81|13463.81|13583.66|13463.66|13584.64|13464.64|13583.66|13463.66|8
1625765630000|2021-07-08 17:33:50|13583.8|13463.8|13585.57|13465.57|13585.57|13465.57|13583.52|13463.52|10
1625765640000|2021-07-08 17:34:00|13585.01|13465.01|13587.9|13467.9|13588.03|13468.03|13585.01|13465.01|9
1625765650000|2021-07-08 17:34:10|13588.3|13468.3|13589.77|13469.77|13589.77|13469.77|13587.88|13467.88|9
1625765660000|2021-07-08 17:34:20|13590.89|13470.89|13592.26|13472.26|13592.26|13472.26|13590.21|13470.21|9
1625765670000|2021-07-08 17:34:30|13593.01|13473.01|13594.3|13474.3|13594.63|13474.63|13592.57|13472.57|10
1625765680000|2021-07-08 17:34:40|13594.83|13474.83|13591.78|13471.78|13595.46|13475.46|13591.78|13471.78|10
1625765690000|2021-07-08 17:34:50|13591.87|13471.87|13590.75|13470.75|13591.92|13471.92|13590.24|13470.24|8
1625765700000|2021-07-08 17:35:00|13590.43|13470.43|13590.53|13470.53|13590.81|13470.81|13590.41|13470.41|8
1625765710000|2021-07-08 17:35:10|13590.72|13470.72|13590.03|13470.03|13590.72|13470.72|13589.08|13469.08|10
1625765720000|2021-07-08 17:35:20|13589.12|13469.12|13586.15|13466.15|13589.12|13469.12|13586.15|13466.15|10
1625765730000|2021-07-08 17:35:30|13586.04|13466.04|13585.07|13465.07|13586.04|13466.04|13584.86|13464.86|10
1625765740000|2021-07-08 17:35:40|13584.75|13464.75|13585.27|13465.27|13585.27|13465.27|13584.59|13464.59|7
1625765750000|2021-07-08 17:35:50|13585.49|13465.49|13586.56|13466.56|13586.56|13466.56|13585.49|13465.49|9
1625765760000|2021-07-08 17:36:00|13586.51|13466.51|13588.2|13468.2|13588.25|13468.25|13586.51|13466.51|9
1625765770000|2021-07-08 17:36:10|13588.22|13468.22|13588.75|13468.75|13588.75|13468.75|13588.22|13468.22|9
1625765780000|2021-07-08 17:36:20|13589.32|13469.32|13589.45|13469.45|13589.45|13469.45|13589.32|13469.32|3
1625765790000|2021-07-08 17:36:30|13589.47|13469.47|13590.09|13470.09|13590.31|13470.31|13589.47|13469.47|10
1625765800000|2021-07-08 17:36:40|13589.67|13469.67|13589.99|13469.99|13590.78|13470.78|13589.59|13469.59|10
1625765810000|2021-07-08 17:36:50|13589.89|13469.89|13590.56|13470.56|13590.61|13470.61|13589.78|13469.78|7
1625765820000|2021-07-08 17:37:00|13590.75|13470.75|13589.29|13469.29|13590.75|13470.75|13588.97|13468.97|10
1625765830000|2021-07-08 17:37:10|13589.22|13469.22|13587.05|13467.05|13589.22|13469.22|13587.05|13467.05|10
1625765840000|2021-07-08 17:37:20|13586.95|13466.95|13583.72|13463.72|13586.95|13466.95|13583.69|13463.69|10
1625765850000|2021-07-08 17:37:30|13583.73|13463.73|13581.48|13461.48|13583.78|13463.78|13581.48|13461.48|8
1625765860000|2021-07-08 17:37:40|13581.17|13461.17|13581.89|13461.89|13582.07|13462.07|13581.16|13461.16|9
1625765870000|2021-07-08 17:37:50|13581.98|13461.98|13582.6|13462.6|13582.61|13462.61|13581.98|13461.98|10
1625765880000|2021-07-08 17:38:00|13582.66|13462.66|13583.42|13463.42|13583.42|13463.42|13582.37|13462.37|10
1625765890000|2021-07-08 17:38:10|13583.43|13463.43|13584.65|13464.65|13584.65|13464.65|13583.39|13463.39|9
1625765900000|2021-07-08 17:38:20|13583.99|13463.99|13585.19|13465.19|13585.19|13465.19|13583.52|13463.52|10
1625765910000|2021-07-08 17:38:30|13585.88|13465.88|13587.72|13467.72|13587.72|13467.72|13585.88|13465.88|10
1625765920000|2021-07-08 17:38:40|13587.88|13467.88|13589.82|13469.82|13589.82|13469.82|13587.88|13467.88|10
1625765930000|2021-07-08 17:38:50|13589.94|13469.94|13589.57|13469.57|13590.32|13470.32|13589.23|13469.23|10
1625765940000|2021-07-08 17:39:00|13589.38|13469.38|13593.2|13473.2|13593.2|13473.2|13589.38|13469.38|10
1625765950000|2021-07-08 17:39:10|13593.72|13473.72|13595.71|13475.71|13595.95|13475.95|13593.72|13473.72|10
1625765960000|2021-07-08 17:39:20|13595.94|13475.94|13595.98|13475.98|13596.24|13476.24|13595.2|13475.2|8
1625765970000|2021-07-08 17:39:30|13595.93|13475.93|13595.51|13475.51|13595.93|13475.93|13595|13475|9
1625765980000|2021-07-08 17:39:40|13595.56|13475.56|13597.65|13477.65|13597.65|13477.65|13595.56|13475.56|10
1625765990000|2021-07-08 17:39:50|13597.52|13477.52|13602.08|13482.08|13602.13|13482.13|13597.52|13477.52|10
1625766000000|2021-07-08 17:40:00|13602.44|13482.44|13601.41|13481.41|13603.22|13483.22|13601.41|13481.41|10
1625766010000|2021-07-08 17:40:10|13600.96|13480.96|13597.76|13477.76|13601.03|13481.03|13597.76|13477.76|9
1625766020000|2021-07-08 17:40:20|13597.73|13477.73|13593.63|13473.63|13597.73|13477.73|13593.63|13473.63|8
1625766030000|2021-07-08 17:40:30|13594.47|13474.47|13593.98|13473.98|13594.68|13474.68|13593.88|13473.88|10
1625766040000|2021-07-08 17:40:40|13594.22|13474.22|13594.29|13474.29|13594.49|13474.49|13593.46|13473.46|8
1625766050000|2021-07-08 17:40:50|13594.53|13474.53|13596.06|13476.06|13596.06|13476.06|13594.41|13474.41|8
1625766060000|2021-07-08 17:41:00|13596.46|13476.46|13597.68|13477.68|13597.68|13477.68|13596.44|13476.44|9
1625766070000|2021-07-08 17:41:10|13598.22|13478.22|13601.21|13481.21|13601.21|13481.21|13598.22|13478.22|10
1625766080000|2021-07-08 17:41:20|13602.15|13482.15|13603.15|13483.15|13603.15|13483.15|13601.83|13481.83|10
1625766090000|2021-07-08 17:41:30|13603.32|13483.32|13604.47|13484.47|13604.48|13484.48|13603.32|13483.32|10
1625766100000|2021-07-08 17:41:40|13604.53|13484.53|13605.07|13485.07|13605.65|13485.65|13604.29|13484.29|8
1625766110000|2021-07-08 17:41:50|13605.04|13485.04|13604.71|13484.71|13605.44|13485.44|13604.34|13484.34|9
1625766120000|2021-07-08 17:42:00|13604.69|13484.69|13602.65|13482.65|13604.69|13484.69|13602.65|13482.65|10
1625766130000|2021-07-08 17:42:10|13602.75|13482.75|13604.3|13484.3|13604.3|13484.3|13602.75|13482.75|9
1625766140000|2021-07-08 17:42:20|13604.42|13484.42|13601.96|13481.96|13604.47|13484.47|13601.49|13481.49|10
1625766150000|2021-07-08 17:42:30|13600.74|13480.74|13597.86|13477.86|13600.88|13480.88|13597.86|13477.86|10
1625766160000|2021-07-08 17:42:40|13597.48|13477.48|13594.52|13474.52|13597.48|13477.48|13594.52|13474.52|10
1625766170000|2021-07-08 17:42:50|13594.64|13474.64|13595.42|13475.42|13596.27|13476.27|13594.64|13474.64|10
1625766180000|2021-07-08 17:43:00|13594.56|13474.56|13597.12|13477.12|13597.12|13477.12|13594.56|13474.56|10
1625766190000|2021-07-08 17:43:10|13597.14|13477.14|13598.09|13478.09|13598.1|13478.1|13596.74|13476.74|10
1625766200000|2021-07-08 17:43:20|13598.28|13478.28|13598.86|13478.86|13598.89|13478.89|13598.28|13478.28|9
1625766210000|2021-07-08 17:43:30|13598.79|13478.79|13596.9|13476.9|13598.81|13478.81|13596.48|13476.48|10
1625766220000|2021-07-08 17:43:40|13596.84|13476.84|13596.76|13476.76|13597.12|13477.12|13596.68|13476.68|8
1625766230000|2021-07-08 17:43:50|13596.78|13476.78|13597.23|13477.23|13597.23|13477.23|13596.64|13476.64|10
1625766240000|2021-07-08 17:44:00|13597.49|13477.49|13600.34|13480.34|13600.34|13480.34|13597.49|13477.49|10
1625766250000|2021-07-08 17:44:10|13600.17|13480.17|13598.7|13478.7|13600.45|13480.45|13598.7|13478.7|10
1625766260000|2021-07-08 17:44:20|13599.49|13479.49|13598.07|13478.07|13599.49|13479.49|13598.07|13478.07|9
1625766270000|2021-07-08 17:44:30|13597.84|13477.84|13596.9|13476.9|13597.84|13477.84|13596.9|13476.9|8
1625766280000|2021-07-08 17:44:40|13596.87|13476.87|13595.41|13475.41|13596.87|13476.87|13595.41|13475.41|9
1625766290000|2021-07-08 17:44:50|13594.37|13474.37|13591.39|13471.39|13594.37|13474.37|13591.39|13471.39|10
1625766300000|2021-07-08 17:45:00|13591.23|13471.23|13591.76|13471.76|13591.76|13471.76|13590.34|13470.34|10
1625766310000|2021-07-08 17:45:10|13591.74|13471.74|13592.16|13472.16|13592.16|13472.16|13591.68|13471.68|9
1625766320000|2021-07-08 17:45:20|13592.34|13472.34|13592.55|13472.55|13592.64|13472.64|13592.24|13472.24|8
1625766330000|2021-07-08 17:45:30|13592.44|13472.44|13593.04|13473.04|13593.21|13473.21|13592.36|13472.36|9
1625766340000|2021-07-08 17:45:40|13593.09|13473.09|13593.49|13473.49|13593.49|13473.49|13592.92|13472.92|9
1625766350000|2021-07-08 17:45:50|13593.75|13473.75|13592.1|13472.1|13593.88|13473.88|13591.74|13471.74|10
1625766360000|2021-07-08 17:46:00|13592.14|13472.14|13590.5|13470.5|13592.14|13472.14|13590.5|13470.5|8
1625766370000|2021-07-08 17:46:10|13590.54|13470.54|13588.82|13468.82|13590.54|13470.54|13588.73|13468.73|9
1625766380000|2021-07-08 17:46:20|13588.81|13468.81|13591.87|13471.87|13591.87|13471.87|13588.81|13468.81|9
1625766390000|2021-07-08 17:46:30|13592.52|13472.52|13594.25|13474.25|13594.32|13474.32|13592.36|13472.36|10
1625766400000|2021-07-08 17:46:40|13594.59|13474.59|13598.19|13478.19|13598.25|13478.25|13594.59|13474.59|10
1625766410000|2021-07-08 17:46:50|13598.1|13478.1|13599.11|13479.11|13599.11|13479.11|13598.1|13478.1|10
1625766420000|2021-07-08 17:47:00|13599.12|13479.12|13599.42|13479.42|13600.04|13480.04|13598.92|13478.92|10
1625766430000|2021-07-08 17:47:10|13599.04|13479.04|13601.05|13481.05|13601.05|13481.05|13599.04|13479.04|9
1625766440000|2021-07-08 17:47:20|13601.61|13481.61|13602.42|13482.42|13602.42|13482.42|13601.16|13481.16|8
1625766450000|2021-07-08 17:47:30|13602.56|13482.56|13601.36|13481.36|13602.94|13482.94|13601.09|13481.09|10
1625766460000|2021-07-08 17:47:40|13600.14|13480.14|13599.15|13479.15|13600.14|13480.14|13599.15|13479.15|9
1625766470000|2021-07-08 17:47:50|13599.19|13479.19|13599.95|13479.95|13600.07|13480.07|13599.17|13479.17|10
1625766480000|2021-07-08 17:48:00|13599.88|13479.88|13599.63|13479.63|13599.99|13479.99|13599.39|13479.39|9
1625766490000|2021-07-08 17:48:10|13598.62|13478.62|13598.86|13478.86|13599.09|13479.09|13598.26|13478.26|7
1625766500000|2021-07-08 17:48:20|13598.87|13478.87|13597.98|13477.98|13598.87|13478.87|13597.8|13477.8|9
1625766510000|2021-07-08 17:48:30|13598.01|13478.01|13598.63|13478.63|13598.63|13478.63|13597.64|13477.64|10
1625766520000|2021-07-08 17:48:40|13598.47|13478.47|13598.56|13478.56|13598.97|13478.97|13598.47|13478.47|9
1625766530000|2021-07-08 17:48:50|13598.07|13478.07|13596.34|13476.34|13598.08|13478.08|13596.34|13476.34|10
1625766540000|2021-07-08 17:49:00|13596.21|13476.21|13596.8|13476.8|13596.8|13476.8|13595.12|13475.12|10
1625766550000|2021-07-08 17:49:10|13596.69|13476.69|13595.94|13475.94|13596.69|13476.69|13595.94|13475.94|9
1625766560000|2021-07-08 17:49:20|13596.3|13476.3|13596.34|13476.34|13596.34|13476.34|13595.73|13475.73|8
1625766570000|2021-07-08 17:49:30|13596.4|13476.4|13597.02|13477.02|13597.3|13477.3|13596.24|13476.24|8
1625766580000|2021-07-08 17:49:40|13597|13477|13596.7|13476.7|13597.64|13477.64|13596.4|13476.4|8
1625766590000|2021-07-08 17:49:50|13596.21|13476.21|13592.45|13472.45|13596.21|13476.21|13592.45|13472.45|10
1625766600000|2021-07-08 17:50:00|13592.54|13472.54|13590.73|13470.73|13592.92|13472.92|13590.73|13470.73|10
1625766610000|2021-07-08 17:50:10|13590.78|13470.78|13591.65|13471.65|13591.65|13471.65|13590.77|13470.77|9
1625766620000|2021-07-08 17:50:20|13591.72|13471.72|13592.22|13472.22|13592.5|13472.5|13591.72|13471.72|10
1625766630000|2021-07-08 17:50:30|13592.85|13472.85|13594.55|13474.55|13594.55|13474.55|13592.85|13472.85|7
1625766640000|2021-07-08 17:50:40|13594.81|13474.81|13594.65|13474.65|13595.56|13475.56|13594.49|13474.49|10
1625766650000|2021-07-08 17:50:50|13594.77|13474.77|13596.39|13476.39|13596.39|13476.39|13594.77|13474.77|9
1625766660000|2021-07-08 17:51:00|13596.86|13476.86|13598.39|13478.39|13598.62|13478.62|13596.86|13476.86|10
1625766670000|2021-07-08 17:51:10|13598.38|13478.38|13601.63|13481.63|13601.63|13481.63|13598.38|13478.38|10
1625766680000|2021-07-08 17:51:20|13601.86|13481.86|13602.84|13482.84|13602.97|13482.97|13601.86|13481.86|9
1625766690000|2021-07-08 17:51:30|13602.85|13482.85|13603.84|13483.84|13603.84|13483.84|13602.85|13482.85|10
1625766700000|2021-07-08 17:51:40|13604.04|13484.04|13603.97|13483.97|13604.15|13484.15|13603.05|13483.05|9
1625766710000|2021-07-08 17:51:50|13603.99|13483.99|13604.08|13484.08|13604.76|13484.76|13603.47|13483.47|9
1625766720000|2021-07-08 17:52:00|13604.09|13484.09|13605.95|13485.95|13606.18|13486.18|13604.09|13484.09|10
1625766730000|2021-07-08 17:52:10|13606.17|13486.17|13606.81|13486.81|13606.81|13486.81|13606.15|13486.15|9
1625766740000|2021-07-08 17:52:20|13607.67|13487.67|13610.77|13490.77|13610.77|13490.77|13607.67|13487.67|10
1625766750000|2021-07-08 17:52:30|13610.8|13490.8|13610.82|13490.82|13611.31|13491.31|13610.43|13490.43|9
1625766760000|2021-07-08 17:52:40|13609.55|13489.55|13607.6|13487.6|13609.72|13489.72|13607.6|13487.6|10
1625766770000|2021-07-08 17:52:50|13607.5|13487.5|13606.75|13486.75|13607.52|13487.52|13606.75|13486.75|8
1625766780000|2021-07-08 17:53:00|13606.5|13486.5|13606.76|13486.76|13607.22|13487.22|13605.94|13485.94|9
1625766790000|2021-07-08 17:53:10|13605.81|13485.81|13607.27|13487.27|13607.3|13487.3|13605.4|13485.4|10
1625766800000|2021-07-08 17:53:20|13607.36|13487.36|13605.9|13485.9|13607.38|13487.38|13605.9|13485.9|10
1625766810000|2021-07-08 17:53:30|13605.81|13485.81|13604.41|13484.41|13605.81|13485.81|13604.41|13484.41|10
1625766820000|2021-07-08 17:53:40|13603.88|13483.88|13603.89|13483.89|13604.14|13484.14|13603.44|13483.44|10
1625766830000|2021-07-08 17:53:50|13603.9|13483.9|13604.44|13484.44|13604.86|13484.86|13603.9|13483.9|10
1625766840000|2021-07-08 17:54:00|13603.99|13483.99|13599.43|13479.43|13603.99|13483.99|13599.43|13479.43|10
1625766850000|2021-07-08 17:54:10|13598.21|13478.21|13594.86|13474.86|13599.02|13479.02|13594.86|13474.86|10
1625766860000|2021-07-08 17:54:20|13594.22|13474.22|13593.22|13473.22|13594.22|13474.22|13592.98|13472.98|10
1625766870000|2021-07-08 17:54:30|13593.38|13473.38|13589.55|13469.55|13593.49|13473.49|13589.55|13469.55|10
1625766880000|2021-07-08 17:54:40|13589.03|13469.03|13589.09|13469.09|13589.47|13469.47|13587.49|13467.49|10
1625766890000|2021-07-08 17:54:50|13588.75|13468.75|13589.3|13469.3|13589.3|13469.3|13588.27|13468.27|10
1625766900000|2021-07-08 17:55:00|13589.26|13469.26|13584.94|13464.94|13589.26|13469.26|13584.77|13464.77|10
1625766910000|2021-07-08 17:55:10|13584.55|13464.55|13583.94|13463.94|13584.55|13464.55|13583.65|13463.65|9
1625766920000|2021-07-08 17:55:20|13583.04|13463.04|13579.83|13459.83|13583.29|13463.29|13579.83|13459.83|9
1625766930000|2021-07-08 17:55:30|13579.61|13459.61|13578.2|13458.2|13579.61|13459.61|13578.2|13458.2|10
1625766940000|2021-07-08 17:55:40|13578.19|13458.19|13578.3|13458.3|13579.33|13459.33|13578.19|13458.19|8
1625766950000|2021-07-08 17:55:50|13577.67|13457.67|13574.3|13454.3|13577.67|13457.67|13573.48|13453.48|10
1625766960000|2021-07-08 17:56:00|13573.82|13453.82|13574.02|13454.02|13574.02|13454.02|13572.85|13452.85|9
1625766970000|2021-07-08 17:56:10|13574.61|13454.61|13577.16|13457.16|13577.16|13457.16|13574.61|13454.61|10
1625766980000|2021-07-08 17:56:20|13577.15|13457.15|13578.52|13458.52|13578.66|13458.66|13577.15|13457.15|9
1625766990000|2021-07-08 17:56:30|13578.63|13458.63|13579.01|13459.01|13579.23|13459.23|13578.15|13458.15|10
1625767000000|2021-07-08 17:56:40|13579.12|13459.12|13576.37|13456.37|13579.12|13459.12|13576.37|13456.37|9
1625767010000|2021-07-08 17:56:50|13575.84|13455.84|13575.85|13455.85|13576.35|13456.35|13575.25|13455.25|10
1625767020000|2021-07-08 17:57:00|13575.7|13455.7|13578.22|13458.22|13578.24|13458.24|13575.7|13455.7|10
1625767030000|2021-07-08 17:57:10|13578.51|13458.51|13575.64|13455.64|13578.51|13458.51|13575.64|13455.64|10
1625767040000|2021-07-08 17:57:20|13574.68|13454.68|13572.98|13452.98|13574.68|13454.68|13572.73|13452.73|10
1625767050000|2021-07-08 17:57:30|13572.88|13452.88|13571.87|13451.87|13573.07|13453.07|13571.87|13451.87|9
1625767060000|2021-07-08 17:57:40|13572.72|13452.72|13571.95|13451.95|13572.87|13452.87|13571.95|13451.95|10
1625767070000|2021-07-08 17:57:50|13570.99|13450.99|13569.24|13449.24|13571.6|13451.6|13569.16|13449.16|8
1625767080000|2021-07-08 17:58:00|13568.78|13448.78|13569.28|13449.28|13569.76|13449.76|13568.78|13448.78|7
1625767090000|2021-07-08 17:58:10|13569.63|13449.63|13571.33|13451.33|13571.33|13451.33|13569.49|13449.49|9
1625767100000|2021-07-08 17:58:20|13571.34|13451.34|13570.46|13450.46|13571.45|13451.45|13570.19|13450.19|10
1625767110000|2021-07-08 17:58:30|13570.27|13450.27|13568.73|13448.73|13570.27|13450.27|13568.73|13448.73|10
1625767120000|2021-07-08 17:58:40|13568.78|13448.78|13568.48|13448.48|13569.43|13449.43|13568.48|13448.48|10
1625767130000|2021-07-08 17:58:50|13568.3|13448.3|13565.75|13445.75|13568.93|13448.93|13565.75|13445.75|10
1625767140000|2021-07-08 17:59:00|13564.39|13444.39|13566.54|13446.54|13566.54|13446.54|13563.98|13443.98|10
1625767150000|2021-07-08 17:59:10|13566.89|13446.89|13567.37|13447.37|13567.37|13447.37|13566.75|13446.75|5
1625767160000|2021-07-08 17:59:20|13566.49|13446.49|13566.15|13446.15|13566.49|13446.49|13565.84|13445.84|9
1625767170000|2021-07-08 17:59:30|13565.12|13445.12|13565.8|13445.8|13566.19|13446.19|13565.12|13445.12|10
1625767180000|2021-07-08 17:59:40|13565.84|13445.84|13566.9|13446.9|13566.95|13446.95|13565.84|13445.84|10
1625767190000|2021-07-08 17:59:50|13567.09|13447.09|13566.99|13446.99|13567.47|13447.47|13566.62|13446.62|9
1625767200000|2021-07-08 18:00:00|13567.18|13447.18|13572.28|13452.28|13572.28|13452.28|13567|13447|10
1625767210000|2021-07-08 18:00:10|13572.88|13452.88|13576.39|13456.39|13576.39|13456.39|13572.88|13452.88|10
1625767220000|2021-07-08 18:00:20|13578.23|13458.23|13581.32|13461.32|13581.32|13461.32|13578.18|13458.18|10
1625767230000|2021-07-08 18:00:30|13581.81|13461.81|13581.24|13461.24|13582.29|13462.29|13581.24|13461.24|10
1625767240000|2021-07-08 18:00:40|13581.11|13461.11|13580.31|13460.31|13581.61|13461.61|13580.2|13460.2|10
1625767250000|2021-07-08 18:00:50|13580.35|13460.35|13582.51|13462.51|13582.51|13462.51|13580.35|13460.35|10
1625767260000|2021-07-08 18:01:00|13582.3|13462.3|13581.18|13461.18|13583.12|13463.12|13581.18|13461.18|10
1625767270000|2021-07-08 18:01:10|13581.21|13461.21|13582.69|13462.69|13582.85|13462.85|13581.21|13461.21|9
1625767280000|2021-07-08 18:01:20|13582.59|13462.59|13584.52|13464.52|13584.52|13464.52|13582.53|13462.53|10
1625767290000|2021-07-08 18:01:30|13584.54|13464.54|13583.97|13463.97|13584.54|13464.54|13583.8|13463.8|10
1625767300000|2021-07-08 18:01:40|13583.18|13463.18|13583.34|13463.34|13583.72|13463.72|13583.04|13463.04|10
1625767310000|2021-07-08 18:01:50|13583.2|13463.2|13586.12|13466.12|13586.12|13466.12|13583.14|13463.14|10
1625767320000|2021-07-08 18:02:00|13586.04|13466.04|13588.32|13468.32|13588.32|13468.32|13585.89|13465.89|10
1625767330000|2021-07-08 18:02:10|13588.79|13468.79|13589.35|13469.35|13590.08|13470.08|13588.79|13468.79|9
1625767340000|2021-07-08 18:02:20|13589.88|13469.88|13588.42|13468.42|13590.05|13470.05|13588.42|13468.42|10
1625767350000|2021-07-08 18:02:30|13588.57|13468.57|13584.65|13464.65|13588.57|13468.57|13584.65|13464.65|10
1625767360000|2021-07-08 18:02:40|13585.85|13465.85|13588.15|13468.15|13588.15|13468.15|13585.85|13465.85|10
1625767370000|2021-07-08 18:02:50|13588.24|13468.24|13587.29|13467.29|13588.56|13468.56|13586.66|13466.66|8
1625767380000|2021-07-08 18:03:00|13587.36|13467.36|13587.43|13467.43|13587.43|13467.43|13586.95|13466.95|10
1625767390000|2021-07-08 18:03:10|13587.6|13467.6|13587.92|13467.92|13587.92|13467.92|13587.6|13467.6|10
1625767400000|2021-07-08 18:03:20|13588.19|13468.19|13587.64|13467.64|13588.19|13468.19|13587.64|13467.64|10
1625767410000|2021-07-08 18:03:30|13587.59|13467.59|13583.94|13463.94|13587.6|13467.6|13583.94|13463.94|10
1625767420000|2021-07-08 18:03:40|13583.53|13463.53|13578.44|13458.44|13583.53|13463.53|13578.44|13458.44|10
1625767430000|2021-07-08 18:03:50|13578.34|13458.34|13572.63|13452.63|13578.34|13458.34|13572.63|13452.63|10
1625767440000|2021-07-08 18:04:00|13572.27|13452.27|13571.74|13451.74|13572.27|13452.27|13571.74|13451.74|10
1625767450000|2021-07-08 18:04:10|13571.65|13451.65|13572.33|13452.33|13572.39|13452.39|13571.41|13451.41|10
1625767460000|2021-07-08 18:04:20|13573|13453|13574.71|13454.71|13574.71|13454.71|13572.96|13452.96|8
1625767470000|2021-07-08 18:04:30|13574.77|13454.77|13574.09|13454.09|13574.85|13454.85|13573.63|13453.63|10
1625767480000|2021-07-08 18:04:40|13573.83|13453.83|13571.54|13451.54|13573.83|13453.83|13571.54|13451.54|10
1625767490000|2021-07-08 18:04:50|13570.07|13450.07|13560.9|13440.9|13570.07|13450.07|13560.9|13440.9|10
1625767500000|2021-07-08 18:05:00|13560.29|13440.29|13554.15|13434.15|13560.29|13440.29|13554.15|13434.15|10
1625767510000|2021-07-08 18:05:10|13554.1|13434.1|13550.53|13430.53|13554.1|13434.1|13550.53|13430.53|10
1625767520000|2021-07-08 18:05:20|13550.71|13430.71|13552.14|13432.14|13552.31|13432.31|13550.71|13430.71|10
1625767530000|2021-07-08 18:05:30|13552.75|13432.75|13556.27|13436.27|13556.27|13436.27|13552.75|13432.75|10
1625767540000|2021-07-08 18:05:40|13555.29|13435.29|13550.93|13430.93|13555.29|13435.29|13550.7|13430.7|10
1625767550000|2021-07-08 18:05:50|13550.95|13430.95|13552.07|13432.07|13552.08|13432.08|13550.92|13430.92|10
1625767560000|2021-07-08 18:06:00|13551.09|13431.09|13553.32|13433.32|13553.32|13433.32|13551.09|13431.09|10
1625767570000|2021-07-08 18:06:10|13553.31|13433.31|13551.59|13431.59|13553.41|13433.41|13551.59|13431.59|10
1625767580000|2021-07-08 18:06:20|13551.94|13431.94|13551.83|13431.83|13552.21|13432.21|13551.8|13431.8|10
1625767590000|2021-07-08 18:06:30|13552.1|13432.1|13554.4|13434.4|13554.53|13434.53|13551.68|13431.68|9
1625767600000|2021-07-08 18:06:40|13554.13|13434.13|13553.93|13433.93|13554.15|13434.15|13553.55|13433.55|10
1625767610000|2021-07-08 18:06:50|13553.9|13433.9|13553.09|13433.09|13553.91|13433.91|13552.74|13432.74|9
1625767620000|2021-07-08 18:07:00|13553.47|13433.47|13556|13436|13556|13436|13553.47|13433.47|10
1625767630000|2021-07-08 18:07:10|13556.05|13436.05|13556.38|13436.38|13556.38|13436.38|13555.14|13435.14|8
1625767640000|2021-07-08 18:07:20|13556.03|13436.03|13557.49|13437.49|13557.49|13437.49|13556.03|13436.03|6
1625767650000|2021-07-08 18:07:30|13557.47|13437.47|13556.5|13436.5|13557.47|13437.47|13556.32|13436.32|10
1625767660000|2021-07-08 18:07:40|13556.55|13436.55|13556.54|13436.54|13556.92|13436.92|13556.54|13436.54|9
1625767670000|2021-07-08 18:07:50|13556.51|13436.51|13557.79|13437.79|13557.79|13437.79|13556.51|13436.51|10
1625767680000|2021-07-08 18:08:00|13557.8|13437.8|13562.38|13442.38|13562.38|13442.38|13557.77|13437.77|9
1625767690000|2021-07-08 18:08:10|13562.02|13442.02|13559.54|13439.54|13562.02|13442.02|13559.54|13439.54|10
1625767700000|2021-07-08 18:08:20|13559.44|13439.44|13557.49|13437.49|13559.44|13439.44|13557.49|13437.49|6
1625767710000|2021-07-08 18:08:30|13557.47|13437.47|13550.06|13430.06|13557.87|13437.87|13550.06|13430.06|9
1625767720000|2021-07-08 18:08:40|13550|13430|13547.55|13427.55|13550.46|13430.46|13547.55|13427.55|9
1625767730000|2021-07-08 18:08:50|13547.53|13427.53|13545.69|13425.69|13547.53|13427.53|13545.69|13425.69|10
1625767740000|2021-07-08 18:09:00|13545.63|13425.63|13545.04|13425.04|13545.73|13425.73|13544.78|13424.78|10
1625767750000|2021-07-08 18:09:10|13545.03|13425.03|13542.93|13422.93|13545.09|13425.09|13542.93|13422.93|10
1625767760000|2021-07-08 18:09:20|13542.6|13422.6|13543.04|13423.04|13543.08|13423.08|13541.39|13421.39|10
1625767770000|2021-07-08 18:09:30|13543.13|13423.13|13541.52|13421.52|13543.13|13423.13|13541.51|13421.51|10
1625767780000|2021-07-08 18:09:40|13541.91|13421.91|13542.32|13422.32|13542.32|13422.32|13541.32|13421.32|10
1625767790000|2021-07-08 18:09:50|13542.35|13422.35|13542.78|13422.78|13542.82|13422.82|13542.35|13422.35|10
1625767800000|2021-07-08 18:10:00|13542.75|13422.75|13540.87|13420.87|13542.75|13422.75|13540.87|13420.87|10
1625767810000|2021-07-08 18:10:10|13540.58|13420.58|13539.05|13419.05|13540.58|13420.58|13539.05|13419.05|10
1625767820000|2021-07-08 18:10:20|13538.58|13418.58|13538.45|13418.45|13538.76|13418.76|13538.45|13418.45|9
1625767830000|2021-07-08 18:10:30|13538.63|13418.63|13538.55|13418.55|13538.63|13418.63|13537.09|13417.09|9
1625767840000|2021-07-08 18:10:40|13538.68|13418.68|13539.33|13419.33|13539.33|13419.33|13538.32|13418.32|10
1625767850000|2021-07-08 18:10:50|13539.98|13419.98|13539.1|13419.1|13540.1|13420.1|13539.1|13419.1|9
1625767860000|2021-07-08 18:11:00|13538.77|13418.77|13538.27|13418.27|13539.13|13419.13|13538.27|13418.27|8
1625767870000|2021-07-08 18:11:10|13538.07|13418.07|13535.61|13415.61|13538.07|13418.07|13535.61|13415.61|9
1625767880000|2021-07-08 18:11:20|13535.05|13415.05|13536.08|13416.08|13536.1|13416.1|13534.41|13414.41|10
1625767890000|2021-07-08 18:11:30|13536.11|13416.11|13535.93|13415.93|13536.24|13416.24|13535.93|13415.93|8
1625767900000|2021-07-08 18:11:40|13536.12|13416.12|13535.11|13415.11|13536.15|13416.15|13534.89|13414.89|10
1625767910000|2021-07-08 18:11:50|13535.35|13415.35|13534.49|13414.49|13535.35|13415.35|13534.32|13414.32|9
1625767920000|2021-07-08 18:12:00|13534.54|13414.54|13534.94|13414.94|13535.24|13415.24|13534.54|13414.54|10
1625767930000|2021-07-08 18:12:10|13535.27|13415.27|13535.46|13415.46|13535.99|13415.99|13534.51|13414.51|10
1625767940000|2021-07-08 18:12:20|13535.62|13415.62|13536.77|13416.77|13536.77|13416.77|13535.62|13415.62|10
1625767950000|2021-07-08 18:12:30|13537.16|13417.16|13537.92|13417.92|13537.92|13417.92|13537.14|13417.14|10
1625767960000|2021-07-08 18:12:40|13537.98|13417.98|13540.57|13420.57|13540.85|13420.85|13537.98|13417.98|10
1625767970000|2021-07-08 18:12:50|13541.21|13421.21|13539.49|13419.49|13541.54|13421.54|13539.49|13419.49|9
1625767980000|2021-07-08 18:13:00|13539.35|13419.35|13538.1|13418.1|13539.35|13419.35|13538.04|13418.04|8
1625767990000|2021-07-08 18:13:10|13538.26|13418.26|13537.19|13417.19|13538.26|13418.26|13537.19|13417.19|10
1625768000000|2021-07-08 18:13:20|13536.86|13416.86|13536.99|13416.99|13537.12|13417.12|13536.09|13416.09|10
1625768010000|2021-07-08 18:13:30|13536.73|13416.73|13536.49|13416.49|13537|13417|13536.17|13416.17|9
1625768020000|2021-07-08 18:13:40|13536.38|13416.38|13538.59|13418.59|13538.79|13418.79|13536.38|13416.38|9
1625768030000|2021-07-08 18:13:50|13538.46|13418.46|13538.82|13418.82|13539.02|13419.02|13538.33|13418.33|9
1625768040000|2021-07-08 18:14:00|13538.74|13418.74|13538.07|13418.07|13539|13419|13537.92|13417.92|9
1625768050000|2021-07-08 18:14:10|13538.17|13418.17|13538.55|13418.55|13538.93|13418.93|13538.14|13418.14|8
1625768060000|2021-07-08 18:14:20|13538.56|13418.56|13538.64|13418.64|13538.86|13418.86|13538.53|13418.53|5
1625768070000|2021-07-08 18:14:30|13539.39|13419.39|13535.34|13415.34|13539.39|13419.39|13535.3|13415.3|10
1625768080000|2021-07-08 18:14:40|13535.25|13415.25|13534.99|13414.99|13535.31|13415.31|13534.99|13414.99|10
1625768090000|2021-07-08 18:14:50|13535.53|13415.53|13533.83|13413.83|13535.53|13415.53|13533.83|13413.83|10
1625768100000|2021-07-08 18:15:00|13534.56|13414.56|13538.05|13418.05|13538.05|13418.05|13534.48|13414.48|10
1625768110000|2021-07-08 18:15:10|13538.46|13418.46|13541.72|13421.72|13541.75|13421.75|13538.46|13418.46|10
1625768120000|2021-07-08 18:15:20|13541.07|13421.07|13541.45|13421.45|13541.73|13421.73|13540.73|13420.73|10
1625768130000|2021-07-08 18:15:30|13542.32|13422.32|13540.49|13420.49|13542.44|13422.44|13540.49|13420.49|9
1625768140000|2021-07-08 18:15:40|13540.41|13420.41|13540.86|13420.86|13540.86|13420.86|13539.87|13419.87|9
1625768150000|2021-07-08 18:15:50|13540.44|13420.44|13540.33|13420.33|13541.06|13421.06|13540.32|13420.32|9
1625768160000|2021-07-08 18:16:00|13540.39|13420.39|13539.76|13419.76|13541.84|13421.84|13539.24|13419.24|10
1625768170000|2021-07-08 18:16:10|13540.48|13420.48|13538.91|13418.91|13540.61|13420.61|13538.91|13418.91|9
1625768180000|2021-07-08 18:16:20|13538.94|13418.94|13536.71|13416.71|13539|13419|13536.71|13416.71|10
1625768190000|2021-07-08 18:16:30|13536.4|13416.4|13533.98|13413.98|13536.4|13416.4|13533.94|13413.94|10
1625768200000|2021-07-08 18:16:40|13533.78|13413.78|13532.56|13412.56|13533.78|13413.78|13532.47|13412.47|10
1625768210000|2021-07-08 18:16:50|13532.69|13412.69|13531.12|13411.12|13533.57|13413.57|13530.85|13410.85|10
1625768220000|2021-07-08 18:17:00|13531.14|13411.14|13530.55|13410.55|13531.16|13411.16|13530.14|13410.14|10
1625768230000|2021-07-08 18:17:10|13530.57|13410.57|13533.82|13413.82|13533.82|13413.82|13530.57|13410.57|10
1625768240000|2021-07-08 18:17:20|13533.01|13413.01|13534.16|13414.16|13534.16|13414.16|13532.93|13412.93|9
1625768250000|2021-07-08 18:17:30|13533.53|13413.53|13532.09|13412.09|13533.59|13413.59|13532.09|13412.09|10
1625768260000|2021-07-08 18:17:40|13531.01|13411.01|13530.58|13410.58|13531.17|13411.17|13529.92|13409.92|8
1625768270000|2021-07-08 18:17:50|13531.29|13411.29|13533.38|13413.38|13533.38|13413.38|13530.53|13410.53|10
1625768280000|2021-07-08 18:18:00|13533.31|13413.31|13532.75|13412.75|13533.44|13413.44|13532.39|13412.39|10
1625768290000|2021-07-08 18:18:10|13532.77|13412.77|13534.59|13414.59|13534.59|13414.59|13532.77|13412.77|10
1625768300000|2021-07-08 18:18:20|13534.91|13414.91|13535.37|13415.37|13535.37|13415.37|13534.87|13414.87|10
1625768310000|2021-07-08 18:18:30|13535.48|13415.48|13534.34|13414.34|13535.79|13415.79|13534.34|13414.34|9
1625768320000|2021-07-08 18:18:40|13534.67|13414.67|13535.39|13415.39|13535.79|13415.79|13534.67|13414.67|10
1625768330000|2021-07-08 18:18:50|13535.17|13415.17|13533.85|13413.85|13535.87|13415.87|13533.83|13413.83|10
1625768340000|2021-07-08 18:19:00|13534.34|13414.34|13533.61|13413.61|13534.34|13414.34|13533.52|13413.52|9
1625768350000|2021-07-08 18:19:10|13533.64|13413.64|13534.29|13414.29|13534.91|13414.91|13533.43|13413.43|10
1625768360000|2021-07-08 18:19:20|13533.85|13413.85|13531.77|13411.77|13533.85|13413.85|13531.51|13411.51|10
1625768370000|2021-07-08 18:19:30|13531.59|13411.59|13530.65|13410.65|13531.59|13411.59|13530.65|13410.65|8
1625768380000|2021-07-08 18:19:40|13530.39|13410.39|13529.02|13409.02|13530.39|13410.39|13529.02|13409.02|9
1625768390000|2021-07-08 18:19:50|13528.96|13408.96|13527.89|13407.89|13529.21|13409.21|13527.17|13407.17|10
1625768400000|2021-07-08 18:20:00|13527.5|13407.5|13526.92|13406.92|13527.5|13407.5|13526.14|13406.14|10
1625768410000|2021-07-08 18:20:10|13526.22|13406.22|13525.68|13405.68|13526.22|13406.22|13525.33|13405.33|8
1625768420000|2021-07-08 18:20:20|13525.76|13405.76|13522.15|13402.15|13525.76|13405.76|13522.15|13402.15|10
1625768430000|2021-07-08 18:20:30|13521.24|13401.24|13518.9|13398.9|13521.53|13401.53|13518.9|13398.9|10
1625768440000|2021-07-08 18:20:40|13518.78|13398.78|13517.8|13397.8|13518.8|13398.8|13517.78|13397.78|9
1625768450000|2021-07-08 18:20:50|13517.87|13397.87|13519.67|13399.67|13519.85|13399.85|13517.8|13397.8|10
1625768460000|2021-07-08 18:21:00|13519.61|13399.61|13518.62|13398.62|13519.84|13399.84|13518.4|13398.4|10
1625768470000|2021-07-08 18:21:10|13518.69|13398.69|13516.61|13396.61|13518.69|13398.69|13516.61|13396.61|9
1625768480000|2021-07-08 18:21:20|13516.69|13396.69|13518.06|13398.06|13518.06|13398.06|13516.69|13396.69|9
1625768490000|2021-07-08 18:21:30|13518.09|13398.09|13517.97|13397.97|13518.51|13398.51|13517.64|13397.64|9
1625768500000|2021-07-08 18:21:40|13517.91|13397.91|13518.64|13398.64|13519.24|13399.24|13517.8|13397.8|10
1625768510000|2021-07-08 18:21:50|13518.74|13398.74|13519.44|13399.44|13519.44|13399.44|13518.74|13398.74|10
1625768520000|2021-07-08 18:22:00|13519.5|13399.5|13518.74|13398.74|13519.5|13399.5|13517.54|13397.54|10
1625768530000|2021-07-08 18:22:10|13518.78|13398.78|13517.38|13397.38|13519.01|13399.01|13517.38|13397.38|9
1625768540000|2021-07-08 18:22:20|13517.17|13397.17|13516.37|13396.37|13517.17|13397.17|13516.06|13396.06|8
1625768550000|2021-07-08 18:22:30|13516.51|13396.51|13516.69|13396.69|13516.69|13396.69|13515.51|13395.51|10
1625768560000|2021-07-08 18:22:40|13516.79|13396.79|13516.23|13396.23|13516.79|13396.79|13515.93|13395.93|10
1625768570000|2021-07-08 18:22:50|13516.22|13396.22|13514.98|13394.98|13516.22|13396.22|13514.76|13394.76|9
1625768580000|2021-07-08 18:23:00|13514.91|13394.91|13515.17|13395.17|13515.37|13395.37|13514.91|13394.91|8
1625768590000|2021-07-08 18:23:10|13515.04|13395.04|13514.13|13394.13|13515.18|13395.18|13514.13|13394.13|9
1625768600000|2021-07-08 18:23:20|13514.23|13394.23|13513.63|13393.63|13514.62|13394.62|13513.63|13393.63|10
1625768610000|2021-07-08 18:23:30|13513.55|13393.55|13513.31|13393.31|13513.59|13393.59|13513.31|13393.31|10
1625768620000|2021-07-08 18:23:40|13513.21|13393.21|13512.95|13392.95|13513.21|13393.21|13512.84|13392.84|8
1625768630000|2021-07-08 18:23:50|13513.75|13393.75|13513.92|13393.92|13513.92|13393.92|13513.61|13393.61|9
1625768640000|2021-07-08 18:24:00|13513.83|13393.83|13511.03|13391.03|13514.1|13394.1|13511.03|13391.03|10
1625768650000|2021-07-08 18:24:10|13510.46|13390.46|13509.96|13389.96|13510.46|13390.46|13509.6|13389.6|10
1625768660000|2021-07-08 18:24:20|13509.49|13389.49|13503.48|13383.48|13509.49|13389.49|13503.27|13383.27|10
1625768670000|2021-07-08 18:24:30|13503.14|13383.14|13502.55|13382.55|13503.15|13383.15|13502.34|13382.34|10
1625768680000|2021-07-08 18:24:40|13502.64|13382.64|13502.76|13382.76|13503.11|13383.11|13502.3|13382.3|10
1625768690000|2021-07-08 18:24:50|13502.94|13382.94|13501.49|13381.49|13502.94|13382.94|13501.27|13381.27|9
1625768700000|2021-07-08 18:25:00|13501.24|13381.24|13503.17|13383.17|13503.17|13383.17|13500.66|13380.66|10
1625768710000|2021-07-08 18:25:10|13503.71|13383.71|13506.11|13386.11|13506.21|13386.21|13503.71|13383.71|10
1625768720000|2021-07-08 18:25:20|13506.15|13386.15|13506.38|13386.38|13506.8|13386.8|13506.04|13386.04|10
1625768730000|2021-07-08 18:25:30|13506.09|13386.09|13503.19|13383.19|13506.09|13386.09|13503.19|13383.19|9
1625768740000|2021-07-08 18:25:40|13502.45|13382.45|13494.76|13374.76|13502.45|13382.45|13494.76|13374.76|10
1625768750000|2021-07-08 18:25:50|13494.73|13374.73|13489.76|13369.76|13495.25|13375.25|13489.76|13369.76|10
1625768760000|2021-07-08 18:26:00|13490.22|13370.22|13487.64|13367.64|13490.3|13370.3|13487.64|13367.64|10
1625768770000|2021-07-08 18:26:10|13486.77|13366.77|13485.46|13365.46|13486.77|13366.77|13484.86|13364.86|10
1625768780000|2021-07-08 18:26:20|13485.58|13365.58|13490.43|13370.43|13490.43|13370.43|13485.58|13365.58|10
1625768790000|2021-07-08 18:26:30|13489.94|13369.94|13488.82|13368.82|13490.13|13370.13|13488.54|13368.54|10
1625768800000|2021-07-08 18:26:40|13488.92|13368.92|13490.16|13370.16|13490.16|13370.16|13488.69|13368.69|10
1625768810000|2021-07-08 18:26:50|13490.34|13370.34|13490.12|13370.12|13491.06|13371.06|13490.12|13370.12|8
1625768820000|2021-07-08 18:27:00|13489.89|13369.89|13487.95|13367.95|13490.02|13370.02|13487.95|13367.95|10
1625768830000|2021-07-08 18:27:10|13487.73|13367.73|13489.4|13369.4|13489.4|13369.4|13487.73|13367.73|10
1625768840000|2021-07-08 18:27:20|13489.22|13369.22|13488.61|13368.61|13489.47|13369.47|13488.39|13368.39|10
1625768850000|2021-07-08 18:27:30|13489.45|13369.45|13490.91|13370.91|13491.26|13371.26|13489.45|13369.45|9
1625768860000|2021-07-08 18:27:40|13490.81|13370.81|13491.69|13371.69|13491.69|13371.69|13489.68|13369.68|9
1625768870000|2021-07-08 18:27:50|13490.86|13370.86|13491.18|13371.18|13491.97|13371.97|13490.86|13370.86|10
1625768880000|2021-07-08 18:28:00|13491.04|13371.04|13489.24|13369.24|13491.04|13371.04|13489.2|13369.2|10
1625768890000|2021-07-08 18:28:10|13489.86|13369.86|13492.88|13372.88|13492.88|13372.88|13489.67|13369.67|10
1625768900000|2021-07-08 18:28:20|13493.32|13373.32|13494.62|13374.62|13495.5|13375.5|13493.13|13373.13|10
1625768910000|2021-07-08 18:28:30|13494.58|13374.58|13494.78|13374.78|13495.01|13375.01|13494.56|13374.56|9
1625768920000|2021-07-08 18:28:40|13495.8|13375.8|13495.9|13375.9|13496.26|13376.26|13495.8|13375.8|9
1625768930000|2021-07-08 18:28:50|13495.89|13375.89|13494.62|13374.62|13495.89|13375.89|13494.47|13374.47|9
1625768940000|2021-07-08 18:29:00|13494.56|13374.56|13495.57|13375.57|13495.57|13375.57|13494.36|13374.36|10
1625768950000|2021-07-08 18:29:10|13495.53|13375.53|13494.77|13374.77|13495.76|13375.76|13494.77|13374.77|8
1625768960000|2021-07-08 18:29:20|13495.56|13375.56|13496.39|13376.39|13496.39|13376.39|13495.41|13375.41|9
1625768970000|2021-07-08 18:29:30|13496.11|13376.11|13496.54|13376.54|13496.78|13376.78|13496.11|13376.11|10
1625768980000|2021-07-08 18:29:40|13496.55|13376.55|13498.68|13378.68|13498.68|13378.68|13496.55|13376.55|10
1625768990000|2021-07-08 18:29:50|13498.81|13378.81|13499.82|13379.82|13499.94|13379.94|13498.64|13378.64|10
1625769000000|2021-07-08 18:30:00|13499.39|13379.39|13506.43|13386.43|13506.43|13386.43|13499.11|13379.11|10
1625769010000|2021-07-08 18:30:10|13506.67|13386.67|13507.5|13387.5|13507.5|13387.5|13506.55|13386.55|10
1625769020000|2021-07-08 18:30:20|13508.19|13388.19|13511.83|13391.83|13511.83|13391.83|13508.19|13388.19|9
1625769030000|2021-07-08 18:30:30|13512.25|13392.25|13515.89|13395.89|13515.89|13395.89|13512.25|13392.25|10
1625769040000|2021-07-08 18:30:40|13515.37|13395.37|13512.57|13392.57|13515.53|13395.53|13512.57|13392.57|10
1625769050000|2021-07-08 18:30:50|13512.67|13392.67|13509.44|13389.44|13512.67|13392.67|13509.44|13389.44|10
1625769060000|2021-07-08 18:31:00|13509.26|13389.26|13504.9|13384.9|13509.7|13389.7|13504.9|13384.9|10
1625769070000|2021-07-08 18:31:10|13504.34|13384.34|13497.42|13377.42|13504.34|13384.34|13497.42|13377.42|10
1625769080000|2021-07-08 18:31:20|13496.9|13376.9|13495.78|13375.78|13496.9|13376.9|13495.54|13375.54|10
1625769090000|2021-07-08 18:31:30|13496.06|13376.06|13494.54|13374.54|13496.56|13376.56|13494.42|13374.42|9
1625769100000|2021-07-08 18:31:40|13494.82|13374.82|13493.77|13373.77|13494.82|13374.82|13492.95|13372.95|10
1625769110000|2021-07-08 18:31:50|13493.83|13373.83|13494.08|13374.08|13494.13|13374.13|13493.48|13373.48|10
1625769120000|2021-07-08 18:32:00|13494.07|13374.07|13493.82|13373.82|13494.07|13374.07|13493.5|13373.5|10
1625769130000|2021-07-08 18:32:10|13494.37|13374.37|13497.53|13377.53|13497.53|13377.53|13494.37|13374.37|10
1625769140000|2021-07-08 18:32:20|13498.21|13378.21|13500|13380|13500|13380|13498.21|13378.21|10
1625769150000|2021-07-08 18:32:30|13500.12|13380.12|13499.61|13379.61|13500.12|13380.12|13498.41|13378.41|10
1625769160000|2021-07-08 18:32:40|13500.17|13380.17|13503.03|13383.03|13503.03|13383.03|13500.17|13380.17|10
1625769170000|2021-07-08 18:32:50|13503.16|13383.16|13504.16|13384.16|13504.51|13384.51|13503.07|13383.07|10
1625769180000|2021-07-08 18:33:00|13504.57|13384.57|13504.66|13384.66|13504.7|13384.7|13504.08|13384.08|10
1625769190000|2021-07-08 18:33:10|13505.05|13385.05|13505.14|13385.14|13505.84|13385.84|13504.89|13384.89|10
1625769200000|2021-07-08 18:33:20|13504.71|13384.71|13504.54|13384.54|13505.37|13385.37|13504.24|13384.24|10
1625769210000|2021-07-08 18:33:30|13504.15|13384.15|13500.99|13380.99|13504.15|13384.15|13500.99|13380.99|10
1625769220000|2021-07-08 18:33:40|13500.68|13380.68|13503.46|13383.46|13503.46|13383.46|13500.68|13380.68|10
1625769230000|2021-07-08 18:33:50|13503.66|13383.66|13506.33|13386.33|13506.33|13386.33|13503.62|13383.62|10
1625769240000|2021-07-08 18:34:00|13506.76|13386.76|13507.05|13387.05|13507.05|13387.05|13505.74|13385.74|9
1625769250000|2021-07-08 18:34:10|13507.2|13387.2|13507.97|13387.97|13507.97|13387.97|13507.2|13387.2|10
1625769260000|2021-07-08 18:34:20|13507.47|13387.47|13508.28|13388.28|13508.28|13388.28|13507.33|13387.33|10
1625769270000|2021-07-08 18:34:30|13508.27|13388.27|13508.37|13388.37|13508.52|13388.52|13507.73|13387.73|10
1625769280000|2021-07-08 18:34:40|13508.24|13388.24|13508.15|13388.15|13508.25|13388.25|13507.77|13387.77|10
1625769290000|2021-07-08 18:34:50|13507.24|13387.24|13507.07|13387.07|13507.24|13387.24|13506.05|13386.05|10
1625769300000|2021-07-08 18:35:00|13507.13|13387.13|13507.95|13387.95|13508.06|13388.06|13506.88|13386.88|9
1625769310000|2021-07-08 18:35:10|13507.86|13387.86|13508.05|13388.05|13508.15|13388.15|13507.86|13387.86|9
1625769320000|2021-07-08 18:35:20|13507.85|13387.85|13508.15|13388.15|13508.15|13388.15|13507.85|13387.85|7
1625769330000|2021-07-08 18:35:30|13508.33|13388.33|13509.83|13389.83|13509.83|13389.83|13508.33|13388.33|8
1625769340000|2021-07-08 18:35:40|13510.59|13390.59|13511.17|13391.17|13511.78|13391.78|13510.59|13390.59|10
1625769350000|2021-07-08 18:35:50|13510.51|13390.51|13509.76|13389.76|13510.51|13390.51|13509.76|13389.76|8
1625769360000|2021-07-08 18:36:00|13509.82|13389.82|13510.58|13390.58|13510.8|13390.8|13509.38|13389.38|9
1625769370000|2021-07-08 18:36:10|13510.66|13390.66|13515.93|13395.93|13515.93|13395.93|13510.66|13390.66|10
1625769380000|2021-07-08 18:36:20|13516.14|13396.14|13517.79|13397.79|13517.79|13397.79|13516.14|13396.14|10
1625769390000|2021-07-08 18:36:30|13517.78|13397.78|13517.33|13397.33|13518.1|13398.1|13517.33|13397.33|10
1625769400000|2021-07-08 18:36:40|13517.34|13397.34|13520.22|13400.22|13520.22|13400.22|13517.34|13397.34|10
1625769410000|2021-07-08 18:36:50|13520.17|13400.17|13520.26|13400.26|13520.55|13400.55|13520.09|13400.09|9
1625769420000|2021-07-08 18:37:00|13520.3|13400.3|13522.89|13402.89|13522.89|13402.89|13520.3|13400.3|10
1625769430000|2021-07-08 18:37:10|13523.05|13403.05|13523.25|13403.25|13524.72|13404.72|13523.05|13403.05|10
1625769440000|2021-07-08 18:37:20|13523.32|13403.32|13523.73|13403.73|13524.11|13404.11|13523.16|13403.16|10
1625769450000|2021-07-08 18:37:30|13524.82|13404.82|13525.44|13405.44|13525.56|13405.56|13524.82|13404.82|9
1625769460000|2021-07-08 18:37:40|13525.66|13405.66|13528.41|13408.41|13528.41|13408.41|13525.66|13405.66|9
1625769470000|2021-07-08 18:37:50|13527.82|13407.82|13522.52|13402.52|13527.82|13407.82|13522.52|13402.52|10
1625769480000|2021-07-08 18:38:00|13522.61|13402.61|13523.12|13403.12|13523.17|13403.17|13522.61|13402.61|8
1625769490000|2021-07-08 18:38:10|13523.32|13403.32|13523.03|13403.03|13523.93|13403.93|13523.03|13403.03|9
1625769500000|2021-07-08 18:38:20|13522.99|13402.99|13522.77|13402.77|13523.01|13403.01|13522.77|13402.77|7
1625769510000|2021-07-08 18:38:30|13522.97|13402.97|13522.51|13402.51|13522.97|13402.97|13522.51|13402.51|8
1625769520000|2021-07-08 18:38:40|13521.91|13401.91|13522.06|13402.06|13522.25|13402.25|13521.91|13401.91|10
1625769530000|2021-07-08 18:38:50|13521.87|13401.87|13520.83|13400.83|13521.89|13401.89|13520.83|13400.83|9
1625769540000|2021-07-08 18:39:00|13520.87|13400.87|13520.41|13400.41|13520.87|13400.87|13520.34|13400.34|10
1625769550000|2021-07-08 18:39:10|13520.42|13400.42|13520.71|13400.71|13520.89|13400.89|13520.42|13400.42|9
1625769560000|2021-07-08 18:39:20|13520.65|13400.65|13520.24|13400.24|13520.93|13400.93|13520.24|13400.24|9
1625769570000|2021-07-08 18:39:30|13520.36|13400.36|13523.09|13403.09|13523.22|13403.22|13520.36|13400.36|10
1625769580000|2021-07-08 18:39:40|13522.26|13402.26|13518.8|13398.8|13522.41|13402.41|13518.8|13398.8|10
1625769590000|2021-07-08 18:39:50|13518.5|13398.5|13516.11|13396.11|13518.5|13398.5|13515.85|13395.85|9
1625769600000|2021-07-08 18:40:00|13515.91|13395.91|13506.47|13386.47|13515.91|13395.91|13506.47|13386.47|10
1625769610000|2021-07-08 18:40:10|13506.26|13386.26|13503.48|13383.48|13506.26|13386.26|13503.48|13383.48|8
1625769620000|2021-07-08 18:40:20|13503.52|13383.52|13498.13|13378.13|13503.52|13383.52|13497.94|13377.94|10
1625769630000|2021-07-08 18:40:30|13497.91|13377.91|13498.47|13378.47|13498.47|13378.47|13497.88|13377.88|9
1625769640000|2021-07-08 18:40:40|13498.24|13378.24|13497.28|13377.28|13498.25|13378.25|13497.28|13377.28|10
1625769650000|2021-07-08 18:40:50|13497.3|13377.3|13497.75|13377.75|13497.75|13377.75|13497.17|13377.17|7
1625769660000|2021-07-08 18:41:00|13498.22|13378.22|13498.52|13378.52|13498.52|13378.52|13497.81|13377.81|9
1625769670000|2021-07-08 18:41:10|13499.24|13379.24|13503.35|13383.35|13503.35|13383.35|13499.24|13379.24|10
1625769680000|2021-07-08 18:41:20|13503.71|13383.71|13505.47|13385.47|13505.74|13385.74|13503.71|13383.71|10
1625769690000|2021-07-08 18:41:30|13505.53|13385.53|13507.53|13387.53|13507.61|13387.61|13505.53|13385.53|10
1625769700000|2021-07-08 18:41:40|13509.02|13389.02|13510.63|13390.63|13510.75|13390.75|13509.02|13389.02|10
1625769710000|2021-07-08 18:41:50|13510.5|13390.5|13510.78|13390.78|13512.32|13392.32|13510.5|13390.5|10
1625769720000|2021-07-08 18:42:00|13512.08|13392.08|13512.82|13392.82|13513.12|13393.12|13512.08|13392.08|10
1625769730000|2021-07-08 18:42:10|13513.03|13393.03|13513.96|13393.96|13514.07|13394.07|13513|13393|9
1625769740000|2021-07-08 18:42:20|13513.95|13393.95|13512.7|13392.7|13513.95|13393.95|13512.68|13392.68|10
1625769750000|2021-07-08 18:42:30|13512.83|13392.83|13513.25|13393.25|13513.25|13393.25|13512.8|13392.8|8
1625769760000|2021-07-08 18:42:40|13513.91|13393.91|13517.44|13397.44|13517.59|13397.59|13513.91|13393.91|10
1625769770000|2021-07-08 18:42:50|13517.73|13397.73|13519.15|13399.15|13519.89|13399.89|13517.73|13397.73|10
1625769780000|2021-07-08 18:43:00|13519.05|13399.05|13518.97|13398.97|13519.36|13399.36|13518.86|13398.86|10
1625769790000|2021-07-08 18:43:10|13518.47|13398.47|13519.43|13399.43|13520|13400|13518.47|13398.47|8
1625769800000|2021-07-08 18:43:20|13519.5|13399.5|13521.13|13401.13|13521.28|13401.28|13519.5|13399.5|10
1625769810000|2021-07-08 18:43:30|13521.32|13401.32|13523.02|13403.02|13523.02|13403.02|13521.32|13401.32|9
1625769820000|2021-07-08 18:43:40|13523.04|13403.04|13523.5|13403.5|13523.5|13403.5|13523.04|13403.04|8
1625769830000|2021-07-08 18:43:50|13523.37|13403.37|13525.39|13405.39|13526.19|13406.19|13523.37|13403.37|10
1625769840000|2021-07-08 18:44:00|13525.22|13405.22|13523.51|13403.51|13525.22|13405.22|13523.35|13403.35|9
1625769850000|2021-07-08 18:44:10|13523.66|13403.66|13522.82|13402.82|13523.68|13403.68|13522.82|13402.82|10
1625769860000|2021-07-08 18:44:20|13522.9|13402.9|13522.36|13402.36|13522.92|13402.92|13522.16|13402.16|9
1625769870000|2021-07-08 18:44:30|13522.3|13402.3|13521.75|13401.75|13522.47|13402.47|13521.75|13401.75|10
1625769880000|2021-07-08 18:44:40|13521.71|13401.71|13521.08|13401.08|13521.71|13401.71|13520.56|13400.56|9
1625769890000|2021-07-08 18:44:50|13521.33|13401.33|13522.76|13402.76|13523.18|13403.18|13521.33|13401.33|9
1625769900000|2021-07-08 18:45:00|13522.78|13402.78|13526.26|13406.26|13526.99|13406.99|13522.78|13402.78|10
1625769910000|2021-07-08 18:45:10|13526.3|13406.3|13528.5|13408.5|13528.57|13408.57|13526.3|13406.3|10
1625769920000|2021-07-08 18:45:20|13528.87|13408.87|13526.5|13406.5|13528.94|13408.94|13526.5|13406.5|10
1625769930000|2021-07-08 18:45:30|13525.56|13405.56|13523.83|13403.83|13525.56|13405.56|13523.33|13403.33|9
1625769940000|2021-07-08 18:45:40|13523.92|13403.92|13524.07|13404.07|13524.07|13404.07|13523.72|13403.72|10
1625769950000|2021-07-08 18:45:50|13524.17|13404.17|13528.66|13408.66|13528.66|13408.66|13524.17|13404.17|10
1625769960000|2021-07-08 18:46:00|13528.85|13408.85|13529.95|13409.95|13529.95|13409.95|13528.6|13408.6|9
1625769970000|2021-07-08 18:46:10|13531.33|13411.33|13532.9|13412.9|13533.55|13413.55|13531.33|13411.33|9
1625769980000|2021-07-08 18:46:20|13532.76|13412.76|13532.6|13412.6|13532.83|13412.83|13532.6|13412.6|10
1625769990000|2021-07-08 18:46:30|13532.73|13412.73|13533.43|13413.43|13533.63|13413.63|13532.73|13412.73|10
1625770000000|2021-07-08 18:46:40|13533.58|13413.58|13532.5|13412.5|13533.72|13413.72|13532.49|13412.49|8
1625770010000|2021-07-08 18:46:50|13532.41|13412.41|13532.16|13412.16|13533.04|13413.04|13532.13|13412.13|10
1625770020000|2021-07-08 18:47:00|13532.7|13412.7|13532.12|13412.12|13532.7|13412.7|13531.89|13411.89|10
1625770030000|2021-07-08 18:47:10|13532.17|13412.17|13531.63|13411.63|13532.22|13412.22|13531.57|13411.57|10
1625770040000|2021-07-08 18:47:20|13531.7|13411.7|13532.14|13412.14|13532.14|13412.14|13531.7|13411.7|10
1625770050000|2021-07-08 18:47:30|13532.15|13412.15|13532.19|13412.19|13533.22|13413.22|13532.15|13412.15|10
1625770060000|2021-07-08 18:47:40|13532.24|13412.24|13534.49|13414.49|13534.49|13414.49|13532.01|13412.01|8
1625770070000|2021-07-08 18:47:50|13534.5|13414.5|13534.84|13414.84|13534.84|13414.84|13534.5|13414.5|9
1625770080000|2021-07-08 18:48:00|13534.5|13414.5|13534.2|13414.2|13534.81|13414.81|13533.91|13413.91|10
1625770090000|2021-07-08 18:48:10|13534.16|13414.16|13534.37|13414.37|13534.67|13414.67|13534.02|13414.02|9
1625770100000|2021-07-08 18:48:20|13534.57|13414.57|13534.36|13414.36|13535.12|13415.12|13533.67|13413.67|10
1625770110000|2021-07-08 18:48:30|13533.22|13413.22|13527.01|13407.01|13533.22|13413.22|13527.01|13407.01|10
1625770120000|2021-07-08 18:48:40|13526.41|13406.41|13518.97|13398.97|13526.41|13406.41|13518.97|13398.97|10
1625770130000|2021-07-08 18:48:50|13518.26|13398.26|13515.86|13395.86|13518.26|13398.26|13515.86|13395.86|10
1625770140000|2021-07-08 18:49:00|13515.6|13395.6|13512.14|13392.14|13515.98|13395.98|13512.04|13392.04|10
1625770150000|2021-07-08 18:49:10|13510.87|13390.87|13509.16|13389.16|13510.87|13390.87|13509.09|13389.09|10
1625770160000|2021-07-08 18:49:20|13508.95|13388.95|13506.83|13386.83|13509.18|13389.18|13506.83|13386.83|10
1625770170000|2021-07-08 18:49:30|13505.75|13385.75|13501.95|13381.95|13505.75|13385.75|13501.93|13381.93|9
1625770180000|2021-07-08 18:49:40|13501.83|13381.83|13501.34|13381.34|13502.72|13382.72|13501.18|13381.18|9
1625770190000|2021-07-08 18:49:50|13501.43|13381.43|13502.5|13382.5|13502.66|13382.66|13500.51|13380.51|10
1625770200000|2021-07-08 18:50:00|13502.85|13382.85|13504.14|13384.14|13504.3|13384.3|13502.85|13382.85|9
1625770210000|2021-07-08 18:50:10|13504.34|13384.34|13505.29|13385.29|13505.29|13385.29|13504.34|13384.34|10
1625770220000|2021-07-08 18:50:20|13505.55|13385.55|13507.55|13387.55|13507.55|13387.55|13505.53|13385.53|10
1625770230000|2021-07-08 18:50:30|13508.42|13388.42|13511.89|13391.89|13511.89|13391.89|13508.42|13388.42|10
1625770240000|2021-07-08 18:50:40|13512.85|13392.85|13514.8|13394.8|13514.82|13394.82|13512.84|13392.84|9
1625770250000|2021-07-08 18:50:50|13515.29|13395.29|13516.74|13396.74|13516.74|13396.74|13515.29|13395.29|10
1625770260000|2021-07-08 18:51:00|13516.95|13396.95|13519.19|13399.19|13519.42|13399.42|13516.93|13396.93|9
1625770270000|2021-07-08 18:51:10|13519.16|13399.16|13520.34|13400.34|13520.34|13400.34|13518.64|13398.64|10
1625770280000|2021-07-08 18:51:20|13520.28|13400.28|13523.48|13403.48|13523.48|13403.48|13520.23|13400.23|10
1625770290000|2021-07-08 18:51:30|13523.51|13403.51|13524.11|13404.11|13524.33|13404.33|13523.51|13403.51|9
1625770300000|2021-07-08 18:51:40|13525.63|13405.63|13527.31|13407.31|13528.17|13408.17|13525.63|13405.63|10
1625770310000|2021-07-08 18:51:50|13527.46|13407.46|13526.04|13406.04|13527.67|13407.67|13526.04|13406.04|9
1625770320000|2021-07-08 18:52:00|13525.96|13405.96|13525.41|13405.41|13527.27|13407.27|13525.39|13405.39|10
1625770330000|2021-07-08 18:52:10|13525.04|13405.04|13524.79|13404.79|13525.04|13405.04|13523.92|13403.92|8
1625770340000|2021-07-08 18:52:20|13525.35|13405.35|13526.51|13406.51|13526.51|13406.51|13525.35|13405.35|10
1625770350000|2021-07-08 18:52:30|13526|13406|13527.32|13407.32|13527.32|13407.32|13526|13406|10
1625770360000|2021-07-08 18:52:40|13527.54|13407.54|13526.58|13406.58|13527.75|13407.75|13526.58|13406.58|10
1625770370000|2021-07-08 18:52:50|13526.69|13406.69|13527.84|13407.84|13527.84|13407.84|13526.6|13406.6|10
1625770380000|2021-07-08 18:53:00|13527.62|13407.62|13527.72|13407.72|13528.43|13408.43|13527.19|13407.19|10
1625770390000|2021-07-08 18:53:10|13527.89|13407.89|13528.41|13408.41|13528.41|13408.41|13527.48|13407.48|8
1625770400000|2021-07-08 18:53:20|13528.48|13408.48|13526.82|13406.82|13529.46|13409.46|13526.82|13406.82|8
1625770410000|2021-07-08 18:53:30|13526.66|13406.66|13525.02|13405.02|13526.66|13406.66|13525.02|13405.02|10
1625770420000|2021-07-08 18:53:40|13524.92|13404.92|13522.51|13402.51|13524.92|13404.92|13522.51|13402.51|10
1625770430000|2021-07-08 18:53:50|13522.35|13402.35|13521.89|13401.89|13522.35|13402.35|13520.33|13400.33|9
1625770440000|2021-07-08 18:54:00|13521.84|13401.84|13520.63|13400.63|13521.84|13401.84|13520.04|13400.04|10
1625770450000|2021-07-08 18:54:10|13520.49|13400.49|13518.83|13398.83|13521.18|13401.18|13518.83|13398.83|8
1625770460000|2021-07-08 18:54:20|13518.81|13398.81|13518.4|13398.4|13519.23|13399.23|13518.34|13398.34|10
1625770470000|2021-07-08 18:54:30|13518.03|13398.03|13519.43|13399.43|13519.55|13399.55|13517.84|13397.84|10
1625770480000|2021-07-08 18:54:40|13518.6|13398.6|13518.64|13398.64|13518.78|13398.78|13518.57|13398.57|8
1625770490000|2021-07-08 18:54:50|13519.49|13399.49|13519.04|13399.04|13519.62|13399.62|13518.71|13398.71|9
1625770500000|2021-07-08 18:55:00|13519.79|13399.79|13514.16|13394.16|13519.79|13399.79|13514.16|13394.16|10
1625770510000|2021-07-08 18:55:10|13513.25|13393.25|13511.89|13391.89|13513.82|13393.82|13511.89|13391.89|10
1625770520000|2021-07-08 18:55:20|13511.8|13391.8|13513.55|13393.55|13513.55|13393.55|13511.74|13391.74|10
1625770530000|2021-07-08 18:55:30|13513.64|13393.64|13513.01|13393.01|13513.82|13393.82|13512.9|13392.9|9
1625770540000|2021-07-08 18:55:40|13513.07|13393.07|13514.47|13394.47|13514.47|13394.47|13512.38|13392.38|10
1625770550000|2021-07-08 18:55:50|13515.23|13395.23|13518.96|13398.96|13518.96|13398.96|13515.23|13395.23|10
1625770560000|2021-07-08 18:56:00|13518.98|13398.98|13520.59|13400.59|13520.62|13400.62|13518.98|13398.98|10
1625770570000|2021-07-08 18:56:10|13520.86|13400.86|13522.36|13402.36|13523.04|13403.04|13520.86|13400.86|9
1625770580000|2021-07-08 18:56:20|13523.25|13403.25|13525.7|13405.7|13525.7|13405.7|13523.25|13403.25|10
1625770590000|2021-07-08 18:56:30|13526.77|13406.77|13530.53|13410.53|13531.15|13411.15|13526.77|13406.77|9
1625770600000|2021-07-08 18:56:40|13530.42|13410.42|13529.77|13409.77|13530.42|13410.42|13529.77|13409.77|8
1625770610000|2021-07-08 18:56:50|13529.86|13409.86|13528.85|13408.85|13529.86|13409.86|13528.85|13408.85|9
1625770620000|2021-07-08 18:57:00|13528.99|13408.99|13529|13409|13529|13409|13528.6|13408.6|10
1625770630000|2021-07-08 18:57:10|13529.07|13409.07|13530.44|13410.44|13530.66|13410.66|13529.07|13409.07|10
1625770640000|2021-07-08 18:57:20|13531.53|13411.53|13531.46|13411.46|13532.46|13412.46|13531.2|13411.2|10
1625770650000|2021-07-08 18:57:30|13531.27|13411.27|13531.09|13411.09|13531.31|13411.31|13530.94|13410.94|9
1625770660000|2021-07-08 18:57:40|13530.89|13410.89|13530.81|13410.81|13531.34|13411.34|13530.49|13410.49|10
1625770670000|2021-07-08 18:57:50|13530.75|13410.75|13530.85|13410.85|13531.01|13411.01|13530.57|13410.57|9
1625770680000|2021-07-08 18:58:00|13531.76|13411.76|13531.32|13411.32|13531.84|13411.84|13531.03|13411.03|7
1625770690000|2021-07-08 18:58:10|13531.34|13411.34|13533.82|13413.82|13533.98|13413.98|13531.34|13411.34|8
1625770700000|2021-07-08 18:58:20|13534.17|13414.17|13534.6|13414.6|13534.76|13414.76|13534.17|13414.17|10
1625770710000|2021-07-08 18:58:30|13534.53|13414.53|13534.78|13414.78|13534.8|13414.8|13534.38|13414.38|9
1625770720000|2021-07-08 18:58:40|13534.76|13414.76|13535.81|13415.81|13535.81|13415.81|13534.66|13414.66|7
1625770730000|2021-07-08 18:58:50|13535.95|13415.95|13537.81|13417.81|13537.81|13417.81|13535.95|13415.95|8
1625770740000|2021-07-08 18:59:00|13537.79|13417.79|13538.18|13418.18|13538.38|13418.38|13537.79|13417.79|8
1625770750000|2021-07-08 18:59:10|13537.97|13417.97|13537.34|13417.34|13538.24|13418.24|13537.34|13417.34|7
1625770760000|2021-07-08 18:59:20|13537.39|13417.39|13534.85|13414.85|13537.44|13417.44|13534.85|13414.85|10
1625770770000|2021-07-08 18:59:30|13533.76|13413.76|13532.54|13412.54|13533.76|13413.76|13532.25|13412.25|10
1625770780000|2021-07-08 18:59:40|13532.52|13412.52|13532.7|13412.7|13533.57|13413.57|13532.52|13412.52|9
1625770790000|2021-07-08 18:59:50|13532.65|13412.65|13530.77|13410.77|13532.65|13412.65|13530.57|13410.57|8
1625770800000|2021-07-08 19:00:00|13530.69|13410.69|13535.02|13415.02|13535.02|13415.02|13530.69|13410.69|10
1625770810000|2021-07-08 19:00:10|13535.34|13415.34|13539.08|13419.08|13539.08|13419.08|13535.34|13415.34|10
1625770820000|2021-07-08 19:00:20|13539.06|13419.06|13540.9|13420.9|13541.09|13421.09|13539.06|13419.06|10
1625770830000|2021-07-08 19:00:30|13540.89|13420.89|13541.19|13421.19|13541.56|13421.56|13540.73|13420.73|10
1625770840000|2021-07-08 19:00:40|13541.68|13421.68|13541.54|13421.54|13542.26|13422.26|13541.4|13421.4|10
1625770850000|2021-07-08 19:00:50|13541.4|13421.4|13542.18|13422.18|13542.24|13422.24|13541.3|13421.3|10
1625770860000|2021-07-08 19:01:00|13542.26|13422.26|13543.45|13423.45|13543.45|13423.45|13541.27|13421.27|10
1625770870000|2021-07-08 19:01:10|13543.68|13423.68|13544.64|13424.64|13544.64|13424.64|13543.68|13423.68|10
1625770880000|2021-07-08 19:01:20|13544.72|13424.72|13544.27|13424.27|13544.84|13424.84|13544.14|13424.14|8
1625770890000|2021-07-08 19:01:30|13544.93|13424.93|13545.54|13425.54|13545.54|13425.54|13544.93|13424.93|8
1625770900000|2021-07-08 19:01:40|13545.6|13425.6|13543.69|13423.69|13545.69|13425.69|13543.69|13423.69|10
1625770910000|2021-07-08 19:01:50|13544.37|13424.37|13540.37|13420.37|13544.37|13424.37|13540.37|13420.37|10
1625770920000|2021-07-08 19:02:00|13540.09|13420.09|13538.26|13418.26|13540.09|13420.09|13538.26|13418.26|9
1625770930000|2021-07-08 19:02:10|13537.87|13417.87|13533.14|13413.14|13537.87|13417.87|13533.14|13413.14|10
1625770940000|2021-07-08 19:02:20|13532.41|13412.41|13528.55|13408.55|13532.41|13412.41|13528.55|13408.55|10
1625770950000|2021-07-08 19:02:30|13528.49|13408.49|13526.03|13406.03|13528.49|13408.49|13526.03|13406.03|9
1625770960000|2021-07-08 19:02:40|13525.81|13405.81|13522.05|13402.05|13526.26|13406.26|13522.05|13402.05|10
1625770970000|2021-07-08 19:02:50|13521.22|13401.22|13520.95|13400.95|13521.22|13401.22|13520.8|13400.8|9
1625770980000|2021-07-08 19:03:00|13521.69|13401.69|13520.95|13400.95|13521.69|13401.69|13520.82|13400.82|10
1625770990000|2021-07-08 19:03:10|13521.38|13401.38|13522.29|13402.29|13523.63|13403.63|13521.38|13401.38|10
1625771000000|2021-07-08 19:03:20|13521.95|13401.95|13519.81|13399.81|13521.95|13401.95|13519.81|13399.81|10
1625771010000|2021-07-08 19:03:30|13519.62|13399.62|13517.58|13397.58|13519.62|13399.62|13517.58|13397.58|10
1625771020000|2021-07-08 19:03:40|13517.68|13397.68|13516.7|13396.7|13517.69|13397.69|13516.25|13396.25|10
1625771030000|2021-07-08 19:03:50|13516.56|13396.56|13514.45|13394.45|13516.56|13396.56|13514.45|13394.45|10
1625771040000|2021-07-08 19:04:00|13514.41|13394.41|13512.42|13392.42|13514.41|13394.41|13512.42|13392.42|8
1625771050000|2021-07-08 19:04:10|13511.93|13391.93|13510.14|13390.14|13511.95|13391.95|13510.14|13390.14|9
1625771060000|2021-07-08 19:04:20|13509.95|13389.95|13507.7|13387.7|13510.2|13390.2|13507.47|13387.47|10
1625771070000|2021-07-08 19:04:30|13508.05|13388.05|13508.46|13388.46|13508.6|13388.6|13508.05|13388.05|10
1625771080000|2021-07-08 19:04:40|13508.59|13388.59|13509.65|13389.65|13509.65|13389.65|13508.58|13388.58|8
1625771090000|2021-07-08 19:04:50|13509.58|13389.58|13506.14|13386.14|13509.58|13389.58|13506.14|13386.14|9
1625771100000|2021-07-08 19:05:00|13505.9|13385.9|13507.85|13387.85|13507.85|13387.85|13505.9|13385.9|10
1625771110000|2021-07-08 19:05:10|13507.6|13387.6|13508.43|13388.43|13508.74|13388.74|13507.6|13387.6|10
1625771120000|2021-07-08 19:05:20|13508.63|13388.63|13509.15|13389.15|13509.15|13389.15|13508.53|13388.53|6
1625771130000|2021-07-08 19:05:30|13509.35|13389.35|13510.6|13390.6|13510.6|13390.6|13509.35|13389.35|9
1625771140000|2021-07-08 19:05:40|13510.62|13390.62|13509.34|13389.34|13511.03|13391.03|13509.34|13389.34|9
1625771150000|2021-07-08 19:05:50|13509.08|13389.08|13508.48|13388.48|13509.08|13389.08|13508.17|13388.17|9
1625771160000|2021-07-08 19:06:00|13508.24|13388.24|13507.8|13387.8|13508.41|13388.41|13507.8|13387.8|10
1625771170000|2021-07-08 19:06:10|13507.88|13387.88|13507.51|13387.51|13507.88|13387.88|13506.79|13386.79|9
1625771180000|2021-07-08 19:06:20|13507.34|13387.34|13503.96|13383.96|13507.34|13387.34|13503.96|13383.96|10
1625771190000|2021-07-08 19:06:30|13502.68|13382.68|13494.75|13374.75|13502.68|13382.68|13494.73|13374.73|10
1625771200000|2021-07-08 19:06:40|13494.77|13374.77|13493.7|13373.7|13494.77|13374.77|13493.7|13373.7|10
1625771210000|2021-07-08 19:06:50|13493.72|13373.72|13494.69|13374.69|13495.08|13375.08|13493.72|13373.72|10
1625771220000|2021-07-08 19:07:00|13494.65|13374.65|13495.07|13375.07|13495.37|13375.37|13494.31|13374.31|10
1625771230000|2021-07-08 19:07:10|13495.27|13375.27|13495.45|13375.45|13495.69|13375.69|13495.27|13375.27|9
1625771240000|2021-07-08 19:07:20|13495.57|13375.57|13494.53|13374.53|13495.77|13375.77|13494.53|13374.53|10
1625771250000|2021-07-08 19:07:30|13493.64|13373.64|13494.06|13374.06|13494.08|13374.08|13493.06|13373.06|10
1625771260000|2021-07-08 19:07:40|13494.58|13374.58|13494.46|13374.46|13494.69|13374.69|13494.1|13374.1|9
1625771270000|2021-07-08 19:07:50|13495.03|13375.03|13496.48|13376.48|13496.48|13376.48|13495.03|13375.03|9
1625771280000|2021-07-08 19:08:00|13496.46|13376.46|13496.36|13376.36|13496.61|13376.61|13496.24|13376.24|10
1625771290000|2021-07-08 19:08:10|13496.54|13376.54|13495.9|13375.9|13496.54|13376.54|13495.8|13375.8|9
1625771300000|2021-07-08 19:08:20|13495|13375|13494.9|13374.9|13496.06|13376.06|13494.9|13374.9|10
1625771310000|2021-07-08 19:08:30|13494.68|13374.68|13490.2|13370.2|13494.68|13374.68|13490.2|13370.2|9
1625771320000|2021-07-08 19:08:40|13490.15|13370.15|13489.6|13369.6|13490.39|13370.39|13489.6|13369.6|10
1625771330000|2021-07-08 19:08:50|13489.42|13369.42|13488.17|13368.17|13489.42|13369.42|13488.17|13368.17|9
1625771340000|2021-07-08 19:09:00|13488.13|13368.13|13489.4|13369.4|13489.4|13369.4|13488.13|13368.13|9
1625771350000|2021-07-08 19:09:10|13489.61|13369.61|13490.77|13370.77|13490.77|13370.77|13489.61|13369.61|10
1625771360000|2021-07-08 19:09:20|13490.59|13370.59|13493.2|13373.2|13493.2|13373.2|13490.59|13370.59|10
1625771370000|2021-07-08 19:09:30|13493.15|13373.15|13493.51|13373.51|13493.62|13373.62|13493.14|13373.14|10
1625771380000|2021-07-08 19:09:40|13493.09|13373.09|13491.37|13371.37|13493.09|13373.09|13491.37|13371.37|8
1625771390000|2021-07-08 19:09:50|13490.6|13370.6|13488.23|13368.23|13490.6|13370.6|13488.2|13368.2|10
1625771400000|2021-07-08 19:10:00|13487.82|13367.82|13488.17|13368.17|13488.51|13368.51|13487.19|13367.19|9
1625771410000|2021-07-08 19:10:10|13488.54|13368.54|13487.9|13367.9|13488.94|13368.94|13487.21|13367.21|7
1625771420000|2021-07-08 19:10:20|13487.44|13367.44|13486.03|13366.03|13487.44|13367.44|13486.03|13366.03|10
1625771430000|2021-07-08 19:10:30|13486.01|13366.01|13485.58|13365.58|13486.28|13366.28|13485.05|13365.05|10
1625771440000|2021-07-08 19:10:40|13485.97|13365.97|13489.46|13369.46|13489.48|13369.48|13485.97|13365.97|10
1625771450000|2021-07-08 19:10:50|13489.87|13369.87|13489.67|13369.67|13490.27|13370.27|13489.64|13369.64|9
1625771460000|2021-07-08 19:11:00|13489.75|13369.75|13491.62|13371.62|13491.62|13371.62|13489.73|13369.73|10
1625771470000|2021-07-08 19:11:10|13491.61|13371.61|13492.2|13372.2|13492.2|13372.2|13491.48|13371.48|8
1625771480000|2021-07-08 19:11:20|13492.28|13372.28|13492.93|13372.93|13492.97|13372.97|13492.28|13372.28|9
1625771490000|2021-07-08 19:11:30|13493.02|13373.02|13492.96|13372.96|13493.15|13373.15|13492.85|13372.85|7
1625771500000|2021-07-08 19:11:40|13492.97|13372.97|13490.71|13370.71|13493.2|13373.2|13490.71|13370.71|10
1625771510000|2021-07-08 19:11:50|13490.23|13370.23|13488.73|13368.73|13490.23|13370.23|13488.73|13368.73|10
1625771520000|2021-07-08 19:12:00|13488.84|13368.84|13488.11|13368.11|13488.91|13368.91|13487.88|13367.88|9
1625771530000|2021-07-08 19:12:10|13487.91|13367.91|13485.98|13365.98|13487.91|13367.91|13485.98|13365.98|9
1625771540000|2021-07-08 19:12:20|13485.51|13365.51|13481.4|13361.4|13485.51|13365.51|13481.4|13361.4|10
1625771550000|2021-07-08 19:12:30|13481.46|13361.46|13480.78|13360.78|13481.78|13361.78|13480.78|13360.78|9
1625771560000|2021-07-08 19:12:40|13480.84|13360.84|13477.35|13357.35|13480.84|13360.84|13477.26|13357.26|10
1625771570000|2021-07-08 19:12:50|13477.14|13357.14|13478.05|13358.05|13478.05|13358.05|13477.14|13357.14|10
1625771580000|2021-07-08 19:13:00|13477.81|13357.81|13476.29|13356.29|13477.81|13357.81|13476.29|13356.29|9
1625771590000|2021-07-08 19:13:10|13476.25|13356.25|13474.84|13354.84|13477.39|13357.39|13474.63|13354.63|9
1625771600000|2021-07-08 19:13:20|13474.73|13354.73|13474.76|13354.76|13475.59|13355.59|13474.73|13354.73|10
1625771610000|2021-07-08 19:13:30|13474.51|13354.51|13475.51|13355.51|13475.58|13355.58|13474.43|13354.43|9
1625771620000|2021-07-08 19:13:40|13474.91|13354.91|13475.85|13355.85|13475.85|13355.85|13474.91|13354.91|7
1625771630000|2021-07-08 19:13:50|13476.75|13356.75|13474.65|13354.65|13476.75|13356.75|13474.65|13354.65|9
1625771640000|2021-07-08 19:14:00|13474.71|13354.71|13473.76|13353.76|13474.71|13354.71|13473.76|13353.76|7
1625771650000|2021-07-08 19:14:10|13473.31|13353.31|13471.08|13351.08|13474.31|13354.31|13471.08|13351.08|10
1625771660000|2021-07-08 19:14:20|13470.5|13350.5|13464.86|13344.86|13470.5|13350.5|13464.86|13344.86|10
1625771670000|2021-07-08 19:14:30|13463.99|13343.99|13462.02|13342.02|13463.99|13343.99|13461.23|13341.23|10
1625771680000|2021-07-08 19:14:40|13460.81|13340.81|13461.13|13341.13|13461.54|13341.54|13460.44|13340.44|10
1625771690000|2021-07-08 19:14:50|13460.58|13340.58|13451.86|13331.86|13460.58|13340.58|13451.86|13331.86|10
1625771700000|2021-07-08 19:15:00|13451.39|13331.39|13449.42|13329.42|13451.78|13331.78|13449.18|13329.18|10
1625771710000|2021-07-08 19:15:10|13449.58|13329.58|13444.16|13324.16|13449.64|13329.64|13444.16|13324.16|10
1625771720000|2021-07-08 19:15:20|13444.15|13324.15|13442.97|13322.97|13444.26|13324.26|13442.97|13322.97|10
1625771730000|2021-07-08 19:15:30|13441.28|13321.28|13440.09|13320.09|13441.68|13321.68|13440.09|13320.09|10
1625771740000|2021-07-08 19:15:40|13439.24|13319.24|13435.7|13315.7|13439.24|13319.24|13435.51|13315.51|10
1625771750000|2021-07-08 19:15:50|13435.58|13315.58|13434.76|13314.76|13435.59|13315.59|13434.76|13314.76|10
1625771760000|2021-07-08 19:16:00|13434.35|13314.35|13435.03|13315.03|13435.03|13315.03|13434.11|13314.11|10
1625771770000|2021-07-08 19:16:10|13434.83|13314.83|13437.87|13317.87|13437.96|13317.96|13434.78|13314.78|9
1625771780000|2021-07-08 19:16:20|13437.94|13317.94|13441.28|13321.28|13441.28|13321.28|13437.34|13317.34|10
1625771790000|2021-07-08 19:16:30|13438.36|13318.36|13428.7|13308.7|13438.36|13318.36|13428.7|13308.7|10
1625771800000|2021-07-08 19:16:40|13428.72|13308.72|13427.09|13307.09|13428.72|13308.72|13426.99|13306.99|9
1625771810000|2021-07-08 19:16:50|13426.87|13306.87|13425.54|13305.54|13426.87|13306.87|13424.65|13304.65|10
1625771820000|2021-07-08 19:17:00|13425.49|13305.49|13423.51|13303.51|13425.68|13305.68|13423.51|13303.51|10
1625771830000|2021-07-08 19:17:10|13423.69|13303.69|13427.13|13307.13|13427.25|13307.25|13423.69|13303.69|10
1625771840000|2021-07-08 19:17:20|13426.98|13306.98|13428.41|13308.41|13428.41|13308.41|13426.98|13306.98|10
1625771850000|2021-07-08 19:17:30|13427.63|13307.63|13430.55|13310.55|13430.55|13310.55|13427.63|13307.63|10
1625771860000|2021-07-08 19:17:40|13430.75|13310.75|13434.02|13314.02|13434.02|13314.02|13430.75|13310.75|10
1625771870000|2021-07-08 19:17:50|13433.51|13313.51|13433.29|13313.29|13433.51|13313.51|13432.47|13312.47|9
1625771880000|2021-07-08 19:18:00|13433.43|13313.43|13432.67|13312.67|13433.45|13313.45|13431.74|13311.74|10
1625771890000|2021-07-08 19:18:10|13433.46|13313.46|13435.5|13315.5|13435.5|13315.5|13433.46|13313.46|9
1625771900000|2021-07-08 19:18:20|13435.44|13315.44|13440.44|13320.44|13440.44|13320.44|13435.44|13315.44|10
1625771910000|2021-07-08 19:18:30|13440.58|13320.58|13442.54|13322.54|13442.54|13322.54|13440.58|13320.58|10
1625771920000|2021-07-08 19:18:40|13442.25|13322.25|13443.97|13323.97|13444.53|13324.53|13442.25|13322.25|10
1625771930000|2021-07-08 19:18:50|13444.21|13324.21|13444.26|13324.26|13444.57|13324.57|13443.65|13323.65|9
1625771940000|2021-07-08 19:19:00|13444.37|13324.37|13444.18|13324.18|13444.77|13324.77|13443.45|13323.45|10
1625771950000|2021-07-08 19:19:10|13444.1|13324.1|13442.68|13322.68|13444.1|13324.1|13442.53|13322.53|9
1625771960000|2021-07-08 19:19:20|13442.65|13322.65|13443.32|13323.32|13443.48|13323.48|13442.65|13322.65|10
1625771970000|2021-07-08 19:19:30|13443.48|13323.48|13445.24|13325.24|13445.29|13325.29|13443.48|13323.48|8
1625771980000|2021-07-08 19:19:40|13445.15|13325.15|13446.2|13326.2|13446.2|13326.2|13444.75|13324.75|10
1625771990000|2021-07-08 19:19:50|13446.57|13326.57|13450.65|13330.65|13450.65|13330.65|13446.57|13326.57|10
1625772000000|2021-07-08 19:20:00|13450.07|13330.07|13456.76|13336.76|13456.76|13336.76|13450.07|13330.07|10
1625772010000|2021-07-08 19:20:10|13457.05|13337.05|13458.92|13338.92|13458.92|13338.92|13457.05|13337.05|10
1625772020000|2021-07-08 19:20:20|13459.78|13339.78|13460.23|13340.23|13460.23|13340.23|13458.88|13338.88|10
1625772030000|2021-07-08 19:20:30|13459.42|13339.42|13459.5|13339.5|13459.69|13339.69|13457.97|13337.97|10
1625772040000|2021-07-08 19:20:40|13458.85|13338.85|13460.34|13340.34|13460.34|13340.34|13458.85|13338.85|10
1625772050000|2021-07-08 19:20:50|13460.54|13340.54|13461.92|13341.92|13461.92|13341.92|13460.22|13340.22|9
1625772060000|2021-07-08 19:21:00|13461.71|13341.71|13463.69|13343.69|13463.69|13343.69|13461.71|13341.71|10
1625772070000|2021-07-08 19:21:10|13464.24|13344.24|13467.66|13347.66|13468.63|13348.63|13464.24|13344.24|10
1625772080000|2021-07-08 19:21:20|13468.48|13348.48|13471.78|13351.78|13471.82|13351.82|13468.47|13348.47|10
1625772090000|2021-07-08 19:21:30|13471.87|13351.87|13473.32|13353.32|13473.32|13353.32|13471.76|13351.76|10
1625772100000|2021-07-08 19:21:40|13473.14|13353.14|13472.85|13352.85|13473.69|13353.69|13472.85|13352.85|10
1625772110000|2021-07-08 19:21:50|13472.79|13352.79|13474.69|13354.69|13474.69|13354.69|13472.79|13352.79|10
1625772120000|2021-07-08 19:22:00|13474.55|13354.55|13479.09|13359.09|13479.18|13359.18|13474.55|13354.55|10
1625772130000|2021-07-08 19:22:10|13479.82|13359.82|13481.02|13361.02|13481.02|13361.02|13479.82|13359.82|8
1625772140000|2021-07-08 19:22:20|13480.86|13360.86|13482.87|13362.87|13483.24|13363.24|13480.86|13360.86|10
1625772150000|2021-07-08 19:22:30|13483.35|13363.35|13483.43|13363.43|13483.43|13363.43|13482.46|13362.46|10
1625772160000|2021-07-08 19:22:40|13483.61|13363.61|13484.95|13364.95|13485.42|13365.42|13483.61|13363.61|9
1625772170000|2021-07-08 19:22:50|13485.44|13365.44|13486.18|13366.18|13486.3|13366.3|13485.35|13365.35|8
1625772180000|2021-07-08 19:23:00|13486.6|13366.6|13488.6|13368.6|13488.6|13368.6|13486.6|13366.6|9
1625772190000|2021-07-08 19:23:10|13489.08|13369.08|13490.07|13370.07|13490.73|13370.73|13489.08|13369.08|10
1625772200000|2021-07-08 19:23:20|13490.01|13370.01|13490.16|13370.16|13490.19|13370.19|13489.3|13369.3|10
1625772210000|2021-07-08 19:23:30|13490.31|13370.31|13491.35|13371.35|13491.85|13371.85|13490.31|13370.31|10
1625772220000|2021-07-08 19:23:40|13491.32|13371.32|13493.51|13373.51|13493.51|13373.51|13491.32|13371.32|9
1625772230000|2021-07-08 19:23:50|13493.9|13373.9|13496.54|13376.54|13496.7|13376.7|13493.73|13373.73|10
1625772240000|2021-07-08 19:24:00|13498.93|13378.93|13500.99|13380.99|13501.05|13381.05|13498.93|13378.93|10
1625772250000|2021-07-08 19:24:10|13500.9|13380.9|13501.42|13381.42|13501.71|13381.71|13500.9|13380.9|10
1625772260000|2021-07-08 19:24:20|13501.73|13381.73|13503.31|13383.31|13503.63|13383.63|13501.71|13381.71|10
1625772270000|2021-07-08 19:24:30|13503.11|13383.11|13503.86|13383.86|13503.86|13383.86|13502.48|13382.48|10
1625772280000|2021-07-08 19:24:40|13503.92|13383.92|13504.67|13384.67|13504.84|13384.84|13503.91|13383.91|9
1625772290000|2021-07-08 19:24:50|13505.11|13385.11|13504.69|13384.69|13505.57|13385.57|13504.22|13384.22|10
1625772300000|2021-07-08 19:25:00|13504.64|13384.64|13504.3|13384.3|13505.12|13385.12|13504.3|13384.3|10
1625772310000|2021-07-08 19:25:10|13504.35|13384.35|13503.39|13383.39|13505.41|13385.41|13503.39|13383.39|9
1625772320000|2021-07-08 19:25:20|13502.54|13382.54|13504.96|13384.96|13504.96|13384.96|13502.36|13382.36|10
1625772330000|2021-07-08 19:25:30|13504.86|13384.86|13511.54|13391.54|13511.54|13391.54|13504.86|13384.86|10
1625772340000|2021-07-08 19:25:40|13512.23|13392.23|13521.99|13401.99|13521.99|13401.99|13512.23|13392.23|10
1625772350000|2021-07-08 19:25:50|13521.96|13401.96|13525.15|13405.15|13525.15|13405.15|13521.96|13401.96|10
1625772360000|2021-07-08 19:26:00|13525.23|13405.23|13528.98|13408.98|13528.98|13408.98|13525.23|13405.23|10
1625772370000|2021-07-08 19:26:10|13528.74|13408.74|13527.04|13407.04|13528.95|13408.95|13527.04|13407.04|10
1625772380000|2021-07-08 19:26:20|13527.07|13407.07|13528.4|13408.4|13528.46|13408.46|13527.07|13407.07|10
1625772390000|2021-07-08 19:26:30|13528.51|13408.51|13531.39|13411.39|13531.39|13411.39|13528.46|13408.46|10
1625772400000|2021-07-08 19:26:40|13531.66|13411.66|13532.12|13412.12|13532.24|13412.24|13531.43|13411.43|10
1625772410000|2021-07-08 19:26:50|13532.32|13412.32|13533.32|13413.32|13533.32|13413.32|13532.32|13412.32|10
1625772420000|2021-07-08 19:27:00|13534.2|13414.2|13534.74|13414.74|13534.74|13414.74|13534.06|13414.06|10
1625772430000|2021-07-08 19:27:10|13534.58|13414.58|13533.98|13413.98|13534.78|13414.78|13533.71|13413.71|10
1625772440000|2021-07-08 19:27:20|13534.91|13414.91|13538.42|13418.42|13538.42|13418.42|13534.91|13414.91|10
1625772450000|2021-07-08 19:27:30|13538.23|13418.23|13538.42|13418.42|13538.85|13418.85|13537.98|13417.98|10
1625772460000|2021-07-08 19:27:40|13538.22|13418.22|13539.95|13419.95|13539.95|13419.95|13538.22|13418.22|10
1625772470000|2021-07-08 19:27:50|13540.51|13420.51|13541.65|13421.65|13541.75|13421.75|13540.51|13420.51|9
1625772480000|2021-07-08 19:28:00|13541.93|13421.93|13541.06|13421.06|13541.93|13421.93|13540.79|13420.79|9
1625772490000|2021-07-08 19:28:10|13541|13421|13540.81|13420.81|13541|13421|13540.27|13420.27|10
1625772500000|2021-07-08 19:28:20|13540.63|13420.63|13541.58|13421.58|13541.58|13421.58|13540.57|13420.57|10
1625772510000|2021-07-08 19:28:30|13541.76|13421.76|13541.4|13421.4|13541.76|13421.76|13540.49|13420.49|8
1625772520000|2021-07-08 19:28:40|13541.61|13421.61|13547.13|13427.13|13547.13|13427.13|13541.61|13421.61|10
1625772530000|2021-07-08 19:28:50|13546.66|13426.66|13549.86|13429.86|13550.74|13430.74|13546.66|13426.66|10
1625772540000|2021-07-08 19:29:00|13549.69|13429.69|13548.93|13428.93|13549.69|13429.69|13548.93|13428.93|7
1625772550000|2021-07-08 19:29:10|13549.75|13429.75|13545.81|13425.81|13549.75|13429.75|13545.81|13425.81|10
1625772560000|2021-07-08 19:29:20|13545.21|13425.21|13543.05|13423.05|13545.39|13425.39|13543.05|13423.05|10
1625772570000|2021-07-08 19:29:30|13543.22|13423.22|13544.68|13424.68|13544.68|13424.68|13543.22|13423.22|9
1625772580000|2021-07-08 19:29:40|13544.53|13424.53|13546.35|13426.35|13546.35|13426.35|13544.53|13424.53|9
1625772590000|2021-07-08 19:29:50|13546.31|13426.31|13548.82|13428.82|13548.82|13428.82|13546.31|13426.31|10
1625772600000|2021-07-08 19:30:00|13548.72|13428.72|13554.81|13434.81|13554.81|13434.81|13548.72|13428.72|10
1625772610000|2021-07-08 19:30:10|13555.38|13435.38|13558.94|13438.94|13558.97|13438.97|13555.38|13435.38|9
1625772620000|2021-07-08 19:30:20|13559.57|13439.57|13564.88|13444.88|13565.3|13445.3|13559.57|13439.57|10
1625772630000|2021-07-08 19:30:30|13566.69|13446.69|13567.56|13447.56|13567.56|13447.56|13564.73|13444.73|10
1625772640000|2021-07-08 19:30:40|13567.91|13447.91|13568.51|13448.51|13568.59|13448.59|13567.91|13447.91|9
1625772650000|2021-07-08 19:30:50|13568.67|13448.67|13568.52|13448.52|13568.98|13448.98|13568.52|13448.52|8
1625772660000|2021-07-08 19:31:00|13568.46|13448.46|13569.08|13449.08|13570.27|13450.27|13568.46|13448.46|9
1625772670000|2021-07-08 19:31:10|13567.73|13447.73|13563.83|13443.83|13567.73|13447.73|13563.83|13443.83|10
1625772680000|2021-07-08 19:31:20|13562.4|13442.4|13559.44|13439.44|13562.45|13442.45|13559.44|13439.44|10
1625772690000|2021-07-08 19:31:30|13559.43|13439.43|13554.29|13434.29|13559.43|13439.43|13554.29|13434.29|9
1625772700000|2021-07-08 19:31:40|13553.87|13433.87|13545.75|13425.75|13553.87|13433.87|13545.75|13425.75|10
1625772710000|2021-07-08 19:31:50|13546.27|13426.27|13544.9|13424.9|13546.28|13426.28|13544.54|13424.54|10
1625772720000|2021-07-08 19:32:00|13545.06|13425.06|13545.04|13425.04|13545.06|13425.06|13542.92|13422.92|10
1625772730000|2021-07-08 19:32:10|13545.37|13425.37|13546.22|13426.22|13546.22|13426.22|13544.43|13424.43|9
1625772740000|2021-07-08 19:32:20|13546.65|13426.65|13550.22|13430.22|13550.22|13430.22|13546.65|13426.65|10
1625772750000|2021-07-08 19:32:30|13549.92|13429.92|13549.38|13429.38|13549.93|13429.93|13548.54|13428.54|10
1625772760000|2021-07-08 19:32:40|13548.7|13428.7|13546.58|13426.58|13548.7|13428.7|13546.58|13426.58|9
1625772770000|2021-07-08 19:32:50|13545.94|13425.94|13544.44|13424.44|13545.94|13425.94|13544.16|13424.16|9
1625772780000|2021-07-08 19:33:00|13544.01|13424.01|13542.62|13422.62|13544.01|13424.01|13542.49|13422.49|10
1625772790000|2021-07-08 19:33:10|13542.71|13422.71|13542.87|13422.87|13543.51|13423.51|13542.71|13422.71|10
1625772800000|2021-07-08 19:33:20|13542.92|13422.92|13545.18|13425.18|13545.29|13425.29|13542.92|13422.92|10
1625772810000|2021-07-08 19:33:30|13545|13425|13545.21|13425.21|13546.31|13426.31|13545|13425|9
1625772820000|2021-07-08 19:33:40|13542.17|13422.17|13539.67|13419.67|13542.49|13422.49|13539.67|13419.67|9
1625772830000|2021-07-08 19:33:50|13538.83|13418.83|13543.31|13423.31|13543.31|13423.31|13538.82|13418.82|9
1625772840000|2021-07-08 19:34:00|13543.18|13423.18|13543.34|13423.34|13544.82|13424.82|13542.87|13422.87|10
1625772850000|2021-07-08 19:34:10|13544.18|13424.18|13545.1|13425.1|13545.1|13425.1|13544|13424|10
1625772860000|2021-07-08 19:34:20|13545.3|13425.3|13546.85|13426.85|13546.85|13426.85|13545.3|13425.3|9
1625772870000|2021-07-08 19:34:30|13547.18|13427.18|13548.16|13428.16|13548.83|13428.83|13546.29|13426.29|10
1625772880000|2021-07-08 19:34:40|13547.97|13427.97|13544.27|13424.27|13547.97|13427.97|13544.27|13424.27|10
1625772890000|2021-07-08 19:34:50|13543.68|13423.68|13540.21|13420.21|13543.68|13423.68|13540.21|13420.21|10
1625772900000|2021-07-08 19:35:00|13540.16|13420.16|13539.81|13419.81|13540.75|13420.75|13539.6|13419.6|10
1625772910000|2021-07-08 19:35:10|13538.62|13418.62|13540.11|13420.11|13540.3|13420.3|13538.62|13418.62|10
1625772920000|2021-07-08 19:35:20|13540.13|13420.13|13542.35|13422.35|13542.42|13422.42|13540.13|13420.13|10
1625772930000|2021-07-08 19:35:30|13542.01|13422.01|13541.5|13421.5|13542.01|13422.01|13541.27|13421.27|10
1625772940000|2021-07-08 19:35:40|13541.4|13421.4|13538.88|13418.88|13541.4|13421.4|13538.85|13418.85|10
1625772950000|2021-07-08 19:35:50|13539.11|13419.11|13539.21|13419.21|13539.38|13419.38|13538.54|13418.54|10
1625772960000|2021-07-08 19:36:00|13539.22|13419.22|13538.03|13418.03|13539.22|13419.22|13537.81|13417.81|10
1625772970000|2021-07-08 19:36:10|13538.17|13418.17|13539.14|13419.14|13539.14|13419.14|13538.07|13418.07|10
1625772980000|2021-07-08 19:36:20|13540.76|13420.76|13544.08|13424.08|13544.08|13424.08|13540.76|13420.76|10
1625772990000|2021-07-08 19:36:30|13546.23|13426.23|13549.3|13429.3|13549.3|13429.3|13546.23|13426.23|8
1625773000000|2021-07-08 19:36:40|13549.22|13429.22|13549.39|13429.39|13550.15|13430.15|13549.08|13429.08|7
1625773010000|2021-07-08 19:36:50|13549.6|13429.6|13555.32|13435.32|13555.32|13435.32|13549.6|13429.6|10
1625773020000|2021-07-08 19:37:00|13555.57|13435.57|13560.55|13440.55|13560.55|13440.55|13555.57|13435.57|10
1625773030000|2021-07-08 19:37:10|13561.12|13441.12|13564.68|13444.68|13564.68|13444.68|13561.03|13441.03|10
1625773040000|2021-07-08 19:37:20|13564.75|13444.75|13569.38|13449.38|13569.38|13449.38|13564.75|13444.75|10
1625773050000|2021-07-08 19:37:30|13569.8|13449.8|13570.91|13450.91|13571.26|13451.26|13569.61|13449.61|10
1625773060000|2021-07-08 19:37:40|13570.8|13450.8|13571.69|13451.69|13572.3|13452.3|13570.8|13450.8|10
1625773070000|2021-07-08 19:37:50|13571.73|13451.73|13573.5|13453.5|13573.53|13453.53|13571.67|13451.67|10
1625773080000|2021-07-08 19:38:00|13573.4|13453.4|13574.5|13454.5|13574.5|13454.5|13573.4|13453.4|8
1625773090000|2021-07-08 19:38:10|13574.52|13454.52|13575.02|13455.02|13575.31|13455.31|13574.5|13454.5|10
1625773100000|2021-07-08 19:38:20|13574.94|13454.94|13575.36|13455.36|13575.79|13455.79|13574.93|13454.93|10
1625773110000|2021-07-08 19:38:30|13575.43|13455.43|13575.42|13455.42|13576.04|13456.04|13575.23|13455.23|10
1625773120000|2021-07-08 19:38:40|13575.31|13455.31|13575.12|13455.12|13576.15|13456.15|13574.7|13454.7|10
1625773130000|2021-07-08 19:38:50|13575.14|13455.14|13576.6|13456.6|13577.29|13457.29|13575.14|13455.14|9
1625773140000|2021-07-08 19:39:00|13576.76|13456.76|13575.55|13455.55|13576.76|13456.76|13575.55|13455.55|10
1625773150000|2021-07-08 19:39:10|13575.41|13455.41|13571.2|13451.2|13575.41|13455.41|13571.2|13451.2|9
1625773160000|2021-07-08 19:39:20|13570.94|13450.94|13569.13|13449.13|13571.33|13451.33|13569.13|13449.13|10
1625773170000|2021-07-08 19:39:30|13568.16|13448.16|13562.46|13442.46|13568.16|13448.16|13562.46|13442.46|9
1625773180000|2021-07-08 19:39:40|13560.98|13440.98|13557.82|13437.82|13560.98|13440.98|13557.82|13437.82|10
1625773190000|2021-07-08 19:39:50|13557.86|13437.86|13556.56|13436.56|13557.86|13437.86|13556.31|13436.31|9
1625773200000|2021-07-08 19:40:00|13556.82|13436.82|13559.17|13439.17|13559.17|13439.17|13556.82|13436.82|9
1625773210000|2021-07-08 19:40:10|13559.3|13439.3|13564.77|13444.77|13564.77|13444.77|13559.3|13439.3|10
1625773220000|2021-07-08 19:40:20|13564.61|13444.61|13561.13|13441.13|13564.61|13444.61|13560.76|13440.76|10
1625773230000|2021-07-08 19:40:30|13560.62|13440.62|13560.16|13440.16|13561.12|13441.12|13560.16|13440.16|10
1625773240000|2021-07-08 19:40:40|13560.21|13440.21|13557.26|13437.26|13560.32|13440.32|13557.26|13437.26|9
1625773250000|2021-07-08 19:40:50|13556.73|13436.73|13554.1|13434.1|13556.73|13436.73|13554.07|13434.07|9
1625773260000|2021-07-08 19:41:00|13553.82|13433.82|13553.06|13433.06|13553.82|13433.82|13553.05|13433.05|10
1625773270000|2021-07-08 19:41:10|13552.96|13432.96|13548.97|13428.97|13552.96|13432.96|13548.78|13428.78|10
1625773280000|2021-07-08 19:41:20|13548.82|13428.82|13550.2|13430.2|13550.2|13430.2|13548.72|13428.72|9
1625773290000|2021-07-08 19:41:30|13550.74|13430.74|13552.37|13432.37|13552.59|13432.59|13550.74|13430.74|9
1625773300000|2021-07-08 19:41:40|13552.59|13432.59|13554.84|13434.84|13554.84|13434.84|13551.65|13431.65|10
1625773310000|2021-07-08 19:41:50|13554.87|13434.87|13554.05|13434.05|13554.87|13434.87|13553.87|13433.87|7
1625773320000|2021-07-08 19:42:00|13554.35|13434.35|13554.83|13434.83|13555.06|13435.06|13554.12|13434.12|10
1625773330000|2021-07-08 19:42:10|13555.11|13435.11|13559.29|13439.29|13559.29|13439.29|13555.11|13435.11|9
1625773340000|2021-07-08 19:42:20|13559.73|13439.73|13562.7|13442.7|13562.81|13442.81|13559.73|13439.73|9
1625773350000|2021-07-08 19:42:30|13562.95|13442.95|13563.32|13443.32|13563.49|13443.49|13562.64|13442.64|10
1625773360000|2021-07-08 19:42:40|13562.65|13442.65|13561.65|13441.65|13562.65|13442.65|13561.64|13441.64|10
1625773370000|2021-07-08 19:42:50|13561.19|13441.19|13561.57|13441.57|13562.47|13442.47|13561.08|13441.08|9
1625773380000|2021-07-08 19:43:00|13560.52|13440.52|13560.49|13440.49|13561.91|13441.91|13560.35|13440.35|10
1625773390000|2021-07-08 19:43:10|13560.46|13440.46|13556.9|13436.9|13560.46|13440.46|13556.64|13436.64|10
1625773400000|2021-07-08 19:43:20|13555.25|13435.25|13547.58|13427.58|13555.25|13435.25|13547.58|13427.58|10
1625773410000|2021-07-08 19:43:30|13545.33|13425.33|13543.02|13423.02|13545.33|13425.33|13542.97|13422.97|10
1625773420000|2021-07-08 19:43:40|13542.96|13422.96|13543.16|13423.16|13543.39|13423.39|13542.55|13422.55|10
1625773430000|2021-07-08 19:43:50|13543.02|13423.02|13544|13424|13544|13424|13543.02|13423.02|10
1625773440000|2021-07-08 19:44:00|13543.95|13423.95|13541.45|13421.45|13543.95|13423.95|13541.45|13421.45|10
1625773450000|2021-07-08 19:44:10|13540.73|13420.73|13540.73|13420.73|13541.75|13421.75|13540.73|13420.73|9
1625773460000|2021-07-08 19:44:20|13540.37|13420.37|13538.43|13418.43|13540.37|13420.37|13538.43|13418.43|9
1625773470000|2021-07-08 19:44:30|13538.4|13418.4|13537.16|13417.16|13538.4|13418.4|13537.14|13417.14|8
1625773480000|2021-07-08 19:44:40|13535.98|13415.98|13536.59|13416.59|13536.6|13416.6|13535.86|13415.86|7
1625773490000|2021-07-08 19:44:50|13536.77|13416.77|13536.75|13416.75|13536.78|13416.78|13536.39|13416.39|9
1625773500000|2021-07-08 19:45:00|13536.57|13416.57|13538.33|13418.33|13538.33|13418.33|13536.57|13416.57|10
1625773510000|2021-07-08 19:45:10|13538.5|13418.5|13538.32|13418.32|13539.38|13419.38|13538.32|13418.32|10
1625773520000|2021-07-08 19:45:20|13537.17|13417.17|13532.86|13412.86|13537.89|13417.89|13532.86|13412.86|10
1625773530000|2021-07-08 19:45:30|13532.32|13412.32|13529.29|13409.29|13532.32|13412.32|13529.29|13409.29|10
1625773540000|2021-07-08 19:45:40|13529.36|13409.36|13528.61|13408.61|13529.36|13409.36|13528.02|13408.02|9
1625773550000|2021-07-08 19:45:50|13528.62|13408.62|13529.4|13409.4|13530.08|13410.08|13528.61|13408.61|10
1625773560000|2021-07-08 19:46:00|13529.54|13409.54|13531.37|13411.37|13531.37|13411.37|13529.54|13409.54|10
1625773570000|2021-07-08 19:46:10|13531.31|13411.31|13532.04|13412.04|13532.04|13412.04|13531.23|13411.23|8
1625773580000|2021-07-08 19:46:20|13532.74|13412.74|13532.96|13412.96|13533.34|13413.34|13532.74|13412.74|9
1625773590000|2021-07-08 19:46:30|13532.69|13412.69|13531.88|13411.88|13532.74|13412.74|13531.88|13411.88|10
1625773600000|2021-07-08 19:46:40|13531.7|13411.7|13533.68|13413.68|13533.68|13413.68|13531.56|13411.56|9
1625773610000|2021-07-08 19:46:50|13533.84|13413.84|13533.84|13413.84|13534.1|13414.1|13533.71|13413.71|8
1625773620000|2021-07-08 19:47:00|13533.81|13413.81|13533.85|13413.85|13533.87|13413.87|13532.91|13412.91|10
1625773630000|2021-07-08 19:47:10|13533.99|13413.99|13533.93|13413.93|13534.13|13414.13|13533.93|13413.93|9
1625773640000|2021-07-08 19:47:20|13532.65|13412.65|13530.67|13410.67|13532.65|13412.65|13530.67|13410.67|10
1625773650000|2021-07-08 19:47:30|13530.18|13410.18|13527.78|13407.78|13530.18|13410.18|13527.78|13407.78|9
1625773660000|2021-07-08 19:47:40|13527.88|13407.88|13526.98|13406.98|13527.88|13407.88|13526.75|13406.75|10
1625773670000|2021-07-08 19:47:50|13526.95|13406.95|13525.56|13405.56|13526.97|13406.97|13525.56|13405.56|10
1625773680000|2021-07-08 19:48:00|13525.33|13405.33|13524.85|13404.85|13525.33|13405.33|13524.85|13404.85|10
1625773690000|2021-07-08 19:48:10|13525.03|13405.03|13523.02|13403.02|13525.03|13405.03|13523.02|13403.02|10
1625773700000|2021-07-08 19:48:20|13523.26|13403.26|13524.25|13404.25|13524.25|13404.25|13523.26|13403.26|10
1625773710000|2021-07-08 19:48:30|13524.23|13404.23|13520.77|13400.77|13524.67|13404.67|13520.77|13400.77|10
1625773720000|2021-07-08 19:48:40|13520.38|13400.38|13516.86|13396.86|13520.41|13400.41|13516.86|13396.86|10
1625773730000|2021-07-08 19:48:50|13516.31|13396.31|13513.74|13393.74|13516.62|13396.62|13513.74|13393.74|10
1625773740000|2021-07-08 19:49:00|13513.75|13393.75|13512.88|13392.88|13514.37|13394.37|13512.88|13392.88|9
1625773750000|2021-07-08 19:49:10|13512.83|13392.83|13515.35|13395.35|13515.35|13395.35|13512.83|13392.83|10
1625773760000|2021-07-08 19:49:20|13516.07|13396.07|13515.72|13395.72|13516.07|13396.07|13514.91|13394.91|9
1625773770000|2021-07-08 19:49:30|13515.27|13395.27|13514.16|13394.16|13515.64|13395.64|13514.16|13394.16|10
1625773780000|2021-07-08 19:49:40|13514|13394|13508.54|13388.54|13514|13394|13508.54|13388.54|10
1625773790000|2021-07-08 19:49:50|13509.22|13389.22|13503.98|13383.98|13509.22|13389.22|13503.98|13383.98|10
1625773800000|2021-07-08 19:50:00|13503.9|13383.9|13495.94|13375.94|13503.9|13383.9|13495.94|13375.94|10
1625773810000|2021-07-08 19:50:10|13496.14|13376.14|13492.86|13372.86|13496.14|13376.14|13492.86|13372.86|10
1625773820000|2021-07-08 19:50:20|13491.84|13371.84|13490.26|13370.26|13492.5|13372.5|13490.26|13370.26|10
1625773830000|2021-07-08 19:50:30|13491.3|13371.3|13492.75|13372.75|13493.35|13373.35|13490.89|13370.89|10
1625773840000|2021-07-08 19:50:40|13493.41|13373.41|13495.77|13375.77|13495.77|13375.77|13493.41|13373.41|9
1625773850000|2021-07-08 19:50:50|13496.14|13376.14|13494.71|13374.71|13496.14|13376.14|13494.1|13374.1|10
1625773860000|2021-07-08 19:51:00|13494.48|13374.48|13495.32|13375.32|13495.32|13375.32|13494.44|13374.44|9
1625773870000|2021-07-08 19:51:10|13493.76|13373.76|13494.64|13374.64|13494.71|13374.71|13493.7|13373.7|8
1625773880000|2021-07-08 19:51:20|13493.88|13373.88|13486.4|13366.4|13493.88|13373.88|13486.4|13366.4|10
1625773890000|2021-07-08 19:51:30|13486.73|13366.73|13490.21|13370.21|13490.21|13370.21|13486.44|13366.44|10
1625773900000|2021-07-08 19:51:40|13490.28|13370.28|13496.79|13376.79|13496.79|13376.79|13490.18|13370.18|10
1625773910000|2021-07-08 19:51:50|13498.22|13378.22|13504.24|13384.24|13504.24|13384.24|13498.22|13378.22|10
1625773920000|2021-07-08 19:52:00|13504.63|13384.63|13506.44|13386.44|13506.93|13386.93|13504.63|13384.63|10
1625773930000|2021-07-08 19:52:10|13506.75|13386.75|13511.84|13391.84|13511.84|13391.84|13506.75|13386.75|10
1625773940000|2021-07-08 19:52:20|13512.01|13392.01|13520.18|13400.18|13520.18|13400.18|13512.01|13392.01|10
1625773950000|2021-07-08 19:52:30|13522.66|13402.66|13523.56|13403.56|13523.63|13403.63|13521.85|13401.85|10
1625773960000|2021-07-08 19:52:40|13523.09|13403.09|13525.53|13405.53|13525.53|13405.53|13523.09|13403.09|10
1625773970000|2021-07-08 19:52:50|13525.39|13405.39|13524.95|13404.95|13525.7|13405.7|13524.62|13404.62|10
1625773980000|2021-07-08 19:53:00|13524.47|13404.47|13521.69|13401.69|13524.47|13404.47|13521.69|13401.69|10
1625773990000|2021-07-08 19:53:10|13521.75|13401.75|13521.44|13401.44|13522.08|13402.08|13520.96|13400.96|10
1625774000000|2021-07-08 19:53:20|13521.49|13401.49|13523.28|13403.28|13523.28|13403.28|13521.11|13401.11|8
1625774010000|2021-07-08 19:53:30|13525.26|13405.26|13526.72|13406.72|13526.72|13406.72|13524.86|13404.86|10
1625774020000|2021-07-08 19:53:40|13526.67|13406.67|13528.77|13408.77|13528.77|13408.77|13526.53|13406.53|10
1625774030000|2021-07-08 19:53:50|13529.18|13409.18|13530.38|13410.38|13530.38|13410.38|13528.75|13408.75|9
1625774040000|2021-07-08 19:54:00|13531.49|13411.49|13532.11|13412.11|13532.11|13412.11|13531.12|13411.12|10
1625774050000|2021-07-08 19:54:10|13531.97|13411.97|13535.49|13415.49|13535.49|13415.49|13531.97|13411.97|10
1625774060000|2021-07-08 19:54:20|13535.75|13415.75|13540.24|13420.24|13540.24|13420.24|13535.59|13415.59|10
1625774070000|2021-07-08 19:54:30|13540.72|13420.72|13542.6|13422.6|13542.6|13422.6|13540.72|13420.72|8
1625774080000|2021-07-08 19:54:40|13542.44|13422.44|13546.27|13426.27|13546.27|13426.27|13542.44|13422.44|9
1625774090000|2021-07-08 19:54:50|13547.5|13427.5|13550.22|13430.22|13550.49|13430.49|13547.5|13427.5|9
1625774100000|2021-07-08 19:55:00|13550.14|13430.14|13553.22|13433.22|13553.22|13433.22|13549.99|13429.99|10
1625774110000|2021-07-08 19:55:10|13553.95|13433.95|13554.17|13434.17|13554.17|13434.17|13552.68|13432.68|10
1625774120000|2021-07-08 19:55:20|13554.01|13434.01|13562.74|13442.74|13562.74|13442.74|13553.97|13433.97|10
1625774130000|2021-07-08 19:55:30|13560.8|13440.8|13597.82|13477.82|13597.82|13477.82|13560.8|13440.8|10
1625774140000|2021-07-08 19:55:40|13601.78|13481.78|13600.24|13480.24|13603.67|13483.67|13597.74|13477.74|10
1625774150000|2021-07-08 19:55:50|13599.86|13479.86|13604.87|13484.87|13604.87|13484.87|13599.48|13479.48|10
1625774160000|2021-07-08 19:56:00|13608.33|13488.33|13611.24|13491.24|13611.24|13491.24|13608.33|13488.33|8
1625774170000|2021-07-08 19:56:10|13611.2|13491.2|13609.34|13489.34|13611.2|13491.2|13609.34|13489.34|10
1625774180000|2021-07-08 19:56:20|13609.35|13489.35|13607.33|13487.33|13609.35|13489.35|13607.33|13487.33|10
1625774190000|2021-07-08 19:56:30|13607.09|13487.09|13601.15|13481.15|13607.09|13487.09|13601.15|13481.15|10
1625774200000|2021-07-08 19:56:40|13600.77|13480.77|13601.93|13481.93|13602.08|13482.08|13600.48|13480.48|10
1625774210000|2021-07-08 19:56:50|13602.66|13482.66|13601.57|13481.57|13602.66|13482.66|13601.26|13481.26|10
1625774220000|2021-07-08 19:57:00|13601.17|13481.17|13604.84|13484.84|13604.84|13484.84|13601.17|13481.17|10
1625774230000|2021-07-08 19:57:10|13604.53|13484.53|13599.15|13479.15|13604.53|13484.53|13599.15|13479.15|10
1625774240000|2021-07-08 19:57:20|13597.25|13477.25|13592.77|13472.77|13597.25|13477.25|13592.77|13472.77|10
1625774250000|2021-07-08 19:57:30|13592.59|13472.59|13587.86|13467.86|13592.59|13472.59|13587.86|13467.86|10
1625774260000|2021-07-08 19:57:40|13586.42|13466.42|13582.17|13462.17|13586.42|13466.42|13581.83|13461.83|10
1625774270000|2021-07-08 19:57:50|13582.19|13462.19|13582.34|13462.34|13582.73|13462.73|13580.83|13460.83|10
1625774280000|2021-07-08 19:58:00|13581.84|13461.84|13579.84|13459.84|13581.84|13461.84|13579.22|13459.22|10
1625774290000|2021-07-08 19:58:10|13580.7|13460.7|13582.15|13462.15|13582.53|13462.53|13580.7|13460.7|10
1625774300000|2021-07-08 19:58:20|13582.13|13462.13|13584.24|13464.24|13584.6|13464.6|13582.13|13462.13|10
1625774310000|2021-07-08 19:58:30|13583.75|13463.75|13581.61|13461.61|13583.75|13463.75|13581.61|13461.61|10
1625774320000|2021-07-08 19:58:40|13580.92|13460.92|13575.95|13455.95|13580.92|13460.92|13575.95|13455.95|10
1625774330000|2021-07-08 19:58:50|13574.39|13454.39|13573.58|13453.58|13574.39|13454.39|13573.58|13453.58|10
1625774340000|2021-07-08 19:59:00|13573.7|13453.7|13573.76|13453.76|13573.76|13453.76|13572.96|13452.96|9
1625774350000|2021-07-08 19:59:10|13573.81|13453.81|13575.3|13455.3|13575.3|13455.3|13573.08|13453.08|10
1625774360000|2021-07-08 19:59:20|13575.15|13455.15|13576.46|13456.46|13576.91|13456.91|13575.15|13455.15|10
1625774370000|2021-07-08 19:59:30|13575.92|13455.92|13574.72|13454.72|13577.12|13457.12|13574.72|13454.72|9
1625774380000|2021-07-08 19:59:40|13574.81|13454.81|13572.55|13452.55|13575.96|13455.96|13572.55|13452.55|10
1625774390000|2021-07-08 19:59:50|13570.99|13450.99|13569.64|13449.64|13570.99|13450.99|13569.64|13449.64|10
1625774400000|2021-07-08 20:00:00|13569.96|13449.96|13575.74|13455.74|13575.74|13455.74|13569.96|13449.96|9
1625774410000|2021-07-08 20:00:10|13576.14|13456.14|13581.4|13461.4|13581.4|13461.4|13576.12|13456.12|10
1625774420000|2021-07-08 20:00:20|13582|13462|13584.01|13464.01|13584.01|13464.01|13581.73|13461.73|10
1625774430000|2021-07-08 20:00:30|13584.09|13464.09|13582.04|13462.04|13585.06|13465.06|13582.04|13462.04|10
1625774440000|2021-07-08 20:00:40|13581.39|13461.39|13578.32|13458.32|13581.39|13461.39|13577.94|13457.94|10
1625774450000|2021-07-08 20:00:50|13577.97|13457.97|13576.74|13456.74|13578.27|13458.27|13576.74|13456.74|10
1625774460000|2021-07-08 20:01:00|13577.92|13457.92|13576.27|13456.27|13578.03|13458.03|13576.27|13456.27|9
1625774470000|2021-07-08 20:01:10|13575.79|13455.79|13575.51|13455.51|13576.18|13456.18|13575.04|13455.04|10
1625774480000|2021-07-08 20:01:20|13575|13455|13571.81|13451.81|13575|13455|13571.81|13451.81|10
1625774490000|2021-07-08 20:01:30|13571.62|13451.62|13571.8|13451.8|13572.43|13452.43|13571.58|13451.58|10
1625774500000|2021-07-08 20:01:40|13571.64|13451.64|13570.33|13450.33|13571.64|13451.64|13569.7|13449.7|10
1625774510000|2021-07-08 20:01:50|13569.05|13449.05|13566.46|13446.46|13569.15|13449.15|13566.46|13446.46|10
1625774520000|2021-07-08 20:02:00|13566.47|13446.47|13565.93|13445.93|13566.47|13446.47|13565.61|13445.61|10
1625774530000|2021-07-08 20:02:10|13565.88|13445.88|13562.18|13442.18|13565.88|13445.88|13561.95|13441.95|10
1625774540000|2021-07-08 20:02:20|13562.28|13442.28|13559.63|13439.63|13562.28|13442.28|13559.6|13439.6|10
1625774550000|2021-07-08 20:02:30|13559.74|13439.74|13559.02|13439.02|13560.79|13440.79|13558.5|13438.5|10
1625774560000|2021-07-08 20:02:40|13558.65|13438.65|13556.56|13436.56|13558.8|13438.8|13556.56|13436.56|9
1625774570000|2021-07-08 20:02:50|13554.89|13434.89|13550.44|13430.44|13554.89|13434.89|13550.44|13430.44|10
1625774580000|2021-07-08 20:03:00|13550.05|13430.05|13546.11|13426.11|13550.05|13430.05|13545.93|13425.93|10
1625774590000|2021-07-08 20:03:10|13546.94|13426.94|13548.36|13428.36|13548.36|13428.36|13546.94|13426.94|9
1625774600000|2021-07-08 20:03:20|13548.63|13428.63|13551.06|13431.06|13551.33|13431.33|13548.63|13428.63|8
1625774610000|2021-07-08 20:03:30|13548.16|13428.16|13547.66|13427.66|13548.16|13428.16|13547.57|13427.57|8
1625774620000|2021-07-08 20:03:40|13548.01|13428.01|13548.19|13428.19|13548.92|13428.92|13547.23|13427.23|9
1625774630000|2021-07-08 20:03:50|13548.24|13428.24|13556.2|13436.2|13556.28|13436.28|13548.24|13428.24|10
1625774640000|2021-07-08 20:04:00|13556.92|13436.92|13560.23|13440.23|13561.38|13441.38|13556.92|13436.92|10
1625774650000|2021-07-08 20:04:10|13560.35|13440.35|13559.55|13439.55|13560.54|13440.54|13559.32|13439.32|10
1625774660000|2021-07-08 20:04:20|13559.24|13439.24|13559.46|13439.46|13559.74|13439.74|13558.97|13438.97|9
1625774670000|2021-07-08 20:04:30|13559.17|13439.17|13558.66|13438.66|13559.17|13439.17|13558.22|13438.22|10
1625774680000|2021-07-08 20:04:40|13558.73|13438.73|13558.16|13438.16|13558.73|13438.73|13557.98|13437.98|9
1625774690000|2021-07-08 20:04:50|13558.3|13438.3|13559.41|13439.41|13559.57|13439.57|13558.3|13438.3|9
1625774700000|2021-07-08 20:05:00|13559.43|13439.43|13562.98|13442.98|13562.98|13442.98|13559.4|13439.4|10
1625774710000|2021-07-08 20:05:10|13563.63|13443.63|13564.46|13444.46|13564.53|13444.53|13563.63|13443.63|9
1625774720000|2021-07-08 20:05:20|13564.34|13444.34|13565.42|13445.42|13565.68|13445.68|13564.34|13444.34|10
1625774730000|2021-07-08 20:05:30|13565.9|13445.9|13565.61|13445.61|13566.58|13446.58|13565.58|13445.58|9
1625774740000|2021-07-08 20:05:40|13565.24|13445.24|13563.3|13443.3|13565.67|13445.67|13563.3|13443.3|9
1625774750000|2021-07-08 20:05:50|13562.47|13442.47|13561.18|13441.18|13562.63|13442.63|13561.05|13441.05|10
1625774760000|2021-07-08 20:06:00|13560.7|13440.7|13560.92|13440.92|13560.92|13440.92|13558.89|13438.89|8
1625774770000|2021-07-08 20:06:10|13562.74|13442.74|13566.51|13446.51|13566.59|13446.59|13562.74|13442.74|9
1625774780000|2021-07-08 20:06:20|13566.91|13446.91|13568.8|13448.8|13568.8|13448.8|13566.91|13446.91|10
1625774790000|2021-07-08 20:06:30|13569.01|13449.01|13571.78|13451.78|13571.78|13451.78|13569.01|13449.01|10
1625774800000|2021-07-08 20:06:40|13571.8|13451.8|13572.78|13452.78|13573.66|13453.66|13571.8|13451.8|9
1625774810000|2021-07-08 20:06:50|13573.13|13453.13|13573.19|13453.19|13573.74|13453.74|13572.94|13452.94|9
1625774820000|2021-07-08 20:07:00|13573.46|13453.46|13574.81|13454.81|13574.81|13454.81|13573.07|13453.07|10
1625774830000|2021-07-08 20:07:10|13574.74|13454.74|13575.93|13455.93|13575.93|13455.93|13574.54|13454.54|10
1625774840000|2021-07-08 20:07:20|13576|13456|13576.04|13456.04|13576.24|13456.24|13575.63|13455.63|10
1625774850000|2021-07-08 20:07:30|13576.01|13456.01|13574.67|13454.67|13576.02|13456.02|13573.71|13453.71|10
1625774860000|2021-07-08 20:07:40|13574.66|13454.66|13581.61|13461.61|13581.61|13461.61|13574.66|13454.66|10
1625774870000|2021-07-08 20:07:50|13582.08|13462.08|13583.99|13463.99|13584.05|13464.05|13582.08|13462.08|10
1625774880000|2021-07-08 20:08:00|13584.66|13464.66|13582.12|13462.12|13584.66|13464.66|13582.12|13462.12|10
1625774890000|2021-07-08 20:08:10|13581.45|13461.45|13579.54|13459.54|13581.45|13461.45|13578.79|13458.79|10
1625774900000|2021-07-08 20:08:20|13579.55|13459.55|13577.8|13457.8|13579.55|13459.55|13577.72|13457.72|10
1625774910000|2021-07-08 20:08:30|13577.81|13457.81|13577.46|13457.46|13577.98|13457.98|13577.46|13457.46|9
1625774920000|2021-07-08 20:08:40|13577.28|13457.28|13576.02|13456.02|13577.28|13457.28|13575.84|13455.84|10
1625774930000|2021-07-08 20:08:50|13576.13|13456.13|13577.53|13457.53|13577.53|13457.53|13575.81|13455.81|10
1625774940000|2021-07-08 20:09:00|13576.94|13456.94|13578.05|13458.05|13578.05|13458.05|13576.87|13456.87|9
1625774950000|2021-07-08 20:09:10|13578.44|13458.44|13579.03|13459.03|13579.03|13459.03|13577.75|13457.75|9
1625774960000|2021-07-08 20:09:20|13579.02|13459.02|13577.28|13457.28|13579.15|13459.15|13577.28|13457.28|9
1625774970000|2021-07-08 20:09:30|13576.43|13456.43|13574.2|13454.2|13576.74|13456.74|13574.2|13454.2|10
1625774980000|2021-07-08 20:09:40|13574.05|13454.05|13571.65|13451.65|13574.09|13454.09|13571.65|13451.65|10
1625774990000|2021-07-08 20:09:50|13571.57|13451.57|13570.41|13450.41|13571.85|13451.85|13570.41|13450.41|10
1625775000000|2021-07-08 20:10:00|13569.84|13449.84|13570.89|13450.89|13570.89|13450.89|13569.73|13449.73|10
1625775010000|2021-07-08 20:10:10|13570.94|13450.94|13572.59|13452.59|13572.64|13452.64|13570.94|13450.94|10
1625775020000|2021-07-08 20:10:20|13572.46|13452.46|13571.72|13451.72|13572.47|13452.47|13571.48|13451.48|10
1625775030000|2021-07-08 20:10:30|13571.7|13451.7|13571.94|13451.94|13572.28|13452.28|13571.42|13451.42|10
1625775040000|2021-07-08 20:10:40|13571.82|13451.82|13570.05|13450.05|13572.02|13452.02|13569.94|13449.94|9
1625775050000|2021-07-08 20:10:50|13568.84|13448.84|13565.88|13445.88|13568.84|13448.84|13565.14|13445.14|9
1625775060000|2021-07-08 20:11:00|13565.31|13445.31|13564.41|13444.41|13565.31|13445.31|13564.41|13444.41|10
1625775070000|2021-07-08 20:11:10|13564.45|13444.45|13562.86|13442.86|13564.62|13444.62|13562.86|13442.86|10
1625775080000|2021-07-08 20:11:20|13563.12|13443.12|13561.54|13441.54|13563.12|13443.12|13560.87|13440.87|10
1625775090000|2021-07-08 20:11:30|13562.2|13442.2|13562.33|13442.33|13562.45|13442.45|13561.39|13441.39|8
1625775100000|2021-07-08 20:11:40|13562.34|13442.34|13562.81|13442.81|13562.81|13442.81|13562.25|13442.25|8
1625775110000|2021-07-08 20:11:50|13562.44|13442.44|13562.29|13442.29|13562.77|13442.77|13562.2|13442.2|9
1625775120000|2021-07-08 20:12:00|13562.3|13442.3|13561.46|13441.46|13562.37|13442.37|13561.46|13441.46|7
1625775130000|2021-07-08 20:12:10|13561.37|13441.37|13561.16|13441.16|13561.83|13441.83|13561.16|13441.16|10
1625775140000|2021-07-08 20:12:20|13561.98|13441.98|13561.64|13441.64|13562.28|13442.28|13561.58|13441.58|8
1625775150000|2021-07-08 20:12:30|13561.67|13441.67|13565.4|13445.4|13565.4|13445.4|13561.67|13441.67|10
1625775160000|2021-07-08 20:12:40|13566.34|13446.34|13569.34|13449.34|13569.34|13449.34|13566.34|13446.34|9
1625775170000|2021-07-08 20:12:50|13568.38|13448.38|13568.2|13448.2|13569.37|13449.37|13568.19|13448.19|10
1625775180000|2021-07-08 20:13:00|13568.31|13448.31|13567.62|13447.62|13568.31|13448.31|13567.57|13447.57|7
1625775190000|2021-07-08 20:13:10|13567.53|13447.53|13565.65|13445.65|13567.53|13447.53|13565.61|13445.61|9
1625775200000|2021-07-08 20:13:20|13565.64|13445.64|13563.94|13443.94|13565.78|13445.78|13563.94|13443.94|10
1625775210000|2021-07-08 20:13:30|13563.91|13443.91|13562.3|13442.3|13564.01|13444.01|13562.3|13442.3|10
1625775220000|2021-07-08 20:13:40|13562.23|13442.23|13562.7|13442.7|13563.26|13443.26|13562.23|13442.23|9
1625775230000|2021-07-08 20:13:50|13562.34|13442.34|13561.74|13441.74|13562.34|13442.34|13561.73|13441.73|7
1625775240000|2021-07-08 20:14:00|13561.59|13441.59|13560.85|13440.85|13561.97|13441.97|13560.85|13440.85|9
1625775250000|2021-07-08 20:14:10|13560.28|13440.28|13558.19|13438.19|13560.28|13440.28|13558.19|13438.19|10
1625775260000|2021-07-08 20:14:20|13558.5|13438.5|13558.38|13438.38|13558.81|13438.81|13558.17|13438.17|9
1625775270000|2021-07-08 20:14:30|13558.32|13438.32|13559.31|13439.31|13559.31|13439.31|13558.32|13438.32|9
1625775280000|2021-07-08 20:14:40|13559.36|13439.36|13559.55|13439.55|13559.86|13439.86|13559.36|13439.36|9
1625775290000|2021-07-08 20:14:50|13559.45|13439.45|13558.82|13438.82|13559.68|13439.68|13558.54|13438.54|9
1625775300000|2021-07-08 20:15:00|13558.71|13438.71|13558.86|13438.86|13559.01|13439.01|13558.56|13438.56|10
1625775310000|2021-07-08 20:15:10|13559.07|13439.07|13559.7|13439.7|13559.7|13439.7|13559.07|13439.07|7
1625775320000|2021-07-08 20:15:20|13559.58|13439.58|13560.43|13440.43|13560.65|13440.65|13559.58|13439.58|8
1625775330000|2021-07-08 20:15:30|13559.75|13439.75|13555.77|13435.77|13559.75|13439.75|13555.77|13435.77|10
1625775340000|2021-07-08 20:15:40|13555.74|13435.74|13553.09|13433.09|13555.74|13435.74|13553.09|13433.09|10
1625775350000|2021-07-08 20:15:50|13553.35|13433.35|13550.89|13430.89|13553.35|13433.35|13550.89|13430.89|10
1625775360000|2021-07-08 20:16:00|13550.54|13430.54|13546.12|13426.12|13550.54|13430.54|13546.12|13426.12|10
1625775370000|2021-07-08 20:16:10|13545.73|13425.73|13543.3|13423.3|13545.73|13425.73|13542.91|13422.91|9
1625775380000|2021-07-08 20:16:20|13543.48|13423.48|13543.43|13423.43|13544.52|13424.52|13543.3|13423.3|10
1625775390000|2021-07-08 20:16:30|13542.18|13422.18|13540.95|13420.95|13542.18|13422.18|13540.95|13420.95|10
1625775400000|2021-07-08 20:16:40|13540.94|13420.94|13543.1|13423.1|13543.32|13423.32|13540.94|13420.94|9
1625775410000|2021-07-08 20:16:50|13543.07|13423.07|13541.71|13421.71|13543.07|13423.07|13541.71|13421.71|10
1625775420000|2021-07-08 20:17:00|13541.52|13421.52|13542.72|13422.72|13542.72|13422.72|13541.52|13421.52|10
1625775430000|2021-07-08 20:17:10|13542.16|13422.16|13539.07|13419.07|13542.16|13422.16|13539.07|13419.07|10
1625775440000|2021-07-08 20:17:20|13539.2|13419.2|13536.24|13416.24|13539.2|13419.2|13536.04|13416.04|10
1625775450000|2021-07-08 20:17:30|13537.35|13417.35|13536.88|13416.88|13537.65|13417.65|13536.88|13416.88|10
1625775460000|2021-07-08 20:17:40|13536.81|13416.81|13535.93|13415.93|13536.81|13416.81|13535.93|13415.93|10
1625775470000|2021-07-08 20:17:50|13535.31|13415.31|13534.48|13414.48|13536.03|13416.03|13534.36|13414.36|9
1625775480000|2021-07-08 20:18:00|13534.34|13414.34|13533.04|13413.04|13534.49|13414.49|13533.04|13413.04|9
1625775490000|2021-07-08 20:18:10|13533.07|13413.07|13534.51|13414.51|13534.62|13414.62|13532.97|13412.97|10
1625775500000|2021-07-08 20:18:20|13534.22|13414.22|13533.53|13413.53|13534.27|13414.27|13533.53|13413.53|9
1625775510000|2021-07-08 20:18:30|13533.55|13413.55|13533.14|13413.14|13533.63|13413.63|13532.92|13412.92|10
1625775520000|2021-07-08 20:18:40|13532.13|13412.13|13531.17|13411.17|13532.37|13412.37|13530.82|13410.82|9
1625775530000|2021-07-08 20:18:50|13531.02|13411.02|13531.72|13411.72|13532|13412|13531.02|13411.02|9
1625775540000|2021-07-08 20:19:00|13531.6|13411.6|13531.93|13411.93|13532.73|13412.73|13531.6|13411.6|10
1625775550000|2021-07-08 20:19:10|13531.98|13411.98|13531.54|13411.54|13532.75|13412.75|13531.54|13411.54|9
1625775560000|2021-07-08 20:19:20|13529.89|13409.89|13528.01|13408.01|13529.89|13409.89|13527.6|13407.6|10
1625775570000|2021-07-08 20:19:30|13527.96|13407.96|13524.8|13404.8|13527.96|13407.96|13524.8|13404.8|9
1625775580000|2021-07-08 20:19:40|13524.12|13404.12|13523.88|13403.88|13524.12|13404.12|13523.31|13403.31|10
1625775590000|2021-07-08 20:19:50|13523.48|13403.48|13525.29|13405.29|13525.35|13405.35|13523.34|13403.34|10
1625775600000|2021-07-08 20:20:00|13525.31|13405.31|13526.9|13406.9|13527.06|13407.06|13524.94|13404.94|9
1625775610000|2021-07-08 20:20:10|13527.24|13407.24|13527.68|13407.68|13527.89|13407.89|13526.97|13406.97|9
1625775620000|2021-07-08 20:20:20|13528.54|13408.54|13527.63|13407.63|13528.71|13408.71|13526.69|13406.69|9
1625775630000|2021-07-08 20:20:30|13527.18|13407.18|13525.49|13405.49|13527.18|13407.18|13524.78|13404.78|10
1625775640000|2021-07-08 20:20:40|13525.68|13405.68|13524.85|13404.85|13525.68|13405.68|13524.74|13404.74|8
1625775650000|2021-07-08 20:20:50|13524.59|13404.59|13525.67|13405.67|13525.67|13405.67|13524.59|13404.59|9
1625775660000|2021-07-08 20:21:00|13525.55|13405.55|13525.24|13405.24|13525.97|13405.97|13525.24|13405.24|9
1625775670000|2021-07-08 20:21:10|13525.25|13405.25|13525|13405|13525.4|13405.4|13525|13405|8
1625775680000|2021-07-08 20:21:20|13524.89|13404.89|13524.7|13404.7|13525.15|13405.15|13524.69|13404.69|8
1625775690000|2021-07-08 20:21:30|13524.95|13404.95|13523.55|13403.55|13524.95|13404.95|13523.55|13403.55|10
1625775700000|2021-07-08 20:21:40|13523.5|13403.5|13525.38|13405.38|13525.38|13405.38|13523.36|13403.36|9
1625775710000|2021-07-08 20:21:50|13525.25|13405.25|13525.13|13405.13|13525.61|13405.61|13524.9|13404.9|9
1625775720000|2021-07-08 20:22:00|13524.83|13404.83|13526.36|13406.36|13526.36|13406.36|13524.8|13404.8|10
1625775730000|2021-07-08 20:22:10|13526.98|13406.98|13527.6|13407.6|13528.09|13408.09|13526.98|13406.98|10
1625775740000|2021-07-08 20:22:20|13527.98|13407.98|13529.62|13409.62|13529.62|13409.62|13527.98|13407.98|9
1625775750000|2021-07-08 20:22:30|13529.69|13409.69|13528.78|13408.78|13529.72|13409.72|13528.77|13408.77|8
1625775760000|2021-07-08 20:22:40|13528.77|13408.77|13528.59|13408.59|13528.77|13408.77|13528.42|13408.42|7
1625775770000|2021-07-08 20:22:50|13528.37|13408.37|13525.37|13405.37|13528.37|13408.37|13525.11|13405.11|10
1625775780000|2021-07-08 20:23:00|13525.07|13405.07|13522.91|13402.91|13525.07|13405.07|13522.67|13402.67|9
1625775790000|2021-07-08 20:23:10|13522.78|13402.78|13520.29|13400.29|13522.9|13402.9|13520.29|13400.29|10
1625775800000|2021-07-08 20:23:20|13520.23|13400.23|13520.74|13400.74|13520.74|13400.74|13519.81|13399.81|10
1625775810000|2021-07-08 20:23:30|13521.23|13401.23|13522.01|13402.01|13522.37|13402.37|13521.23|13401.23|10
1625775820000|2021-07-08 20:23:40|13522.42|13402.42|13523.03|13403.03|13523.87|13403.87|13522.42|13402.42|9
1625775830000|2021-07-08 20:23:50|13523.12|13403.12|13523.04|13403.04|13523.12|13403.12|13522.25|13402.25|8
1625775840000|2021-07-08 20:24:00|13522.5|13402.5|13520.77|13400.77|13522.9|13402.9|13520.7|13400.7|10
1625775850000|2021-07-08 20:24:10|13520.3|13400.3|13518.02|13398.02|13520.3|13400.3|13518.02|13398.02|9
1625775860000|2021-07-08 20:24:20|13517.84|13397.84|13517.31|13397.31|13517.84|13397.84|13516.57|13396.57|10
1625775870000|2021-07-08 20:24:30|13517.4|13397.4|13517.92|13397.92|13517.92|13397.92|13516.72|13396.72|9
1625775880000|2021-07-08 20:24:40|13517.85|13397.85|13515.9|13395.9|13517.85|13397.85|13515.81|13395.81|10
1625775890000|2021-07-08 20:24:50|13516.27|13396.27|13517.82|13397.82|13517.91|13397.91|13516.27|13396.27|10
1625775900000|2021-07-08 20:25:00|13518.01|13398.01|13520.34|13400.34|13520.34|13400.34|13518.01|13398.01|9
1625775910000|2021-07-08 20:25:10|13520.54|13400.54|13523.01|13403.01|13523.34|13403.34|13520.54|13400.54|10
1625775920000|2021-07-08 20:25:20|13523.56|13403.56|13521.84|13401.84|13523.56|13403.56|13521.84|13401.84|9
1625775930000|2021-07-08 20:25:30|13521.92|13401.92|13520.24|13400.24|13522.26|13402.26|13520.24|13400.24|10
1625775940000|2021-07-08 20:25:40|13520.01|13400.01|13516|13396|13520.01|13400.01|13516|13396|10
1625775950000|2021-07-08 20:25:50|13515.99|13395.99|13516.69|13396.69|13517.15|13397.15|13515.99|13395.99|9
1625775960000|2021-07-08 20:26:00|13516.7|13396.7|13514.57|13394.57|13516.7|13396.7|13514.57|13394.57|9
1625775970000|2021-07-08 20:26:10|13514.46|13394.46|13511.76|13391.76|13514.46|13394.46|13511.76|13391.76|8
1625775980000|2021-07-08 20:26:20|13512.61|13392.61|13513.68|13393.68|13513.68|13393.68|13512.61|13392.61|9
1625775990000|2021-07-08 20:26:30|13514.26|13394.26|13515.79|13395.79|13516.01|13396.01|13513.85|13393.85|10
1625776000000|2021-07-08 20:26:40|13515.83|13395.83|13516.37|13396.37|13516.9|13396.9|13515.83|13395.83|10
1625776010000|2021-07-08 20:26:50|13516.35|13396.35|13516.79|13396.79|13516.83|13396.83|13516.12|13396.12|8
1625776020000|2021-07-08 20:27:00|13516.97|13396.97|13519.81|13399.81|13519.81|13399.81|13516.97|13396.97|8
1625776030000|2021-07-08 20:27:10|13520.25|13400.25|13520.18|13400.18|13520.91|13400.91|13520.18|13400.18|9
1625776040000|2021-07-08 20:27:20|13519.52|13399.52|13519.29|13399.29|13519.71|13399.71|13519.29|13399.29|7
1625776050000|2021-07-08 20:27:30|13519.24|13399.24|13517.14|13397.14|13519.24|13399.24|13517.14|13397.14|10
1625776060000|2021-07-08 20:27:40|13516.56|13396.56|13517.23|13397.23|13517.36|13397.36|13516.4|13396.4|8
1625776070000|2021-07-08 20:27:50|13516.31|13396.31|13516.82|13396.82|13517.22|13397.22|13516.31|13396.31|10
1625776080000|2021-07-08 20:28:00|13516.85|13396.85|13517.39|13397.39|13517.39|13397.39|13516.84|13396.84|5
1625776090000|2021-07-08 20:28:10|13517.55|13397.55|13519.01|13399.01|13519.01|13399.01|13517.54|13397.54|7
1625776100000|2021-07-08 20:28:20|13519.08|13399.08|13518.9|13398.9|13519.13|13399.13|13518.9|13398.9|9
1625776110000|2021-07-08 20:28:30|13518.91|13398.91|13519.81|13399.81|13519.81|13399.81|13518.24|13398.24|10
1625776120000|2021-07-08 20:28:40|13520.22|13400.22|13522.05|13402.05|13522.05|13402.05|13520.22|13400.22|10
1625776130000|2021-07-08 20:28:50|13522.11|13402.11|13522.19|13402.19|13522.35|13402.35|13521.9|13401.9|9
1625776140000|2021-07-08 20:29:00|13522.39|13402.39|13521.65|13401.65|13522.39|13402.39|13521.51|13401.51|10
1625776150000|2021-07-08 20:29:10|13522.36|13402.36|13523.04|13403.04|13523.04|13403.04|13522.34|13402.34|9
1625776160000|2021-07-08 20:29:20|13522.76|13402.76|13523.15|13403.15|13523.15|13403.15|13522.4|13402.4|9
1625776170000|2021-07-08 20:29:30|13522.96|13402.96|13520.52|13400.52|13522.96|13402.96|13520.52|13400.52|10
1625776180000|2021-07-08 20:29:40|13520.47|13400.47|13518.15|13398.15|13520.47|13400.47|13518.15|13398.15|9
1625776190000|2021-07-08 20:29:50|13517.13|13397.13|13516.7|13396.7|13517.95|13397.95|13516.7|13396.7|8
1625776200000|2021-07-08 20:30:00|13516.55|13396.55|13511.6|13391.6|13516.55|13396.55|13511.6|13391.6|10
1625776210000|2021-07-08 20:30:10|13511.7|13391.7|13511.46|13391.46|13512.91|13392.91|13510.63|13390.63|10
1625776220000|2021-07-08 20:30:20|13512.18|13392.18|13513.94|13393.94|13513.94|13393.94|13512.18|13392.18|10
1625776230000|2021-07-08 20:30:30|13514.1|13394.1|13515.75|13395.75|13515.75|13395.75|13513.99|13393.99|8
1625776240000|2021-07-08 20:30:40|13515.79|13395.79|13514.55|13394.55|13515.79|13395.79|13514.29|13394.29|8
1625776250000|2021-07-08 20:30:50|13514.38|13394.38|13512.66|13392.66|13514.38|13394.38|13512.66|13392.66|9
1625776260000|2021-07-08 20:31:00|13512.79|13392.79|13512.54|13392.54|13513.3|13393.3|13512.03|13392.03|10
1625776270000|2021-07-08 20:31:10|13513.12|13393.12|13514.19|13394.19|13514.32|13394.32|13513.1|13393.1|10
1625776280000|2021-07-08 20:31:20|13514.15|13394.15|13514.92|13394.92|13516.04|13396.04|13514.15|13394.15|10
1625776290000|2021-07-08 20:31:30|13515.71|13395.71|13517.12|13397.12|13517.19|13397.19|13515.71|13395.71|9
1625776300000|2021-07-08 20:31:40|13517.44|13397.44|13518.23|13398.23|13518.23|13398.23|13517.32|13397.32|9
1625776310000|2021-07-08 20:31:50|13518.42|13398.42|13514.93|13394.93|13518.42|13398.42|13514.93|13394.93|10
1625776320000|2021-07-08 20:32:00|13514.75|13394.75|13515.83|13395.83|13515.83|13395.83|13514.31|13394.31|8
1625776330000|2021-07-08 20:32:10|13516.04|13396.04|13514.81|13394.81|13516.04|13396.04|13514.81|13394.81|9
1625776340000|2021-07-08 20:32:20|13514.58|13394.58|13513.98|13393.98|13514.64|13394.64|13513.98|13393.98|9
1625776350000|2021-07-08 20:32:30|13514.09|13394.09|13516.2|13396.2|13516.68|13396.68|13514.09|13394.09|10
1625776360000|2021-07-08 20:32:40|13516.14|13396.14|13518.26|13398.26|13518.26|13398.26|13516.14|13396.14|10
1625776370000|2021-07-08 20:32:50|13517.4|13397.4|13518.99|13398.99|13518.99|13398.99|13517.1|13397.1|9
1625776380000|2021-07-08 20:33:00|13519.9|13399.9|13522.29|13402.29|13522.29|13402.29|13519.9|13399.9|10
1625776390000|2021-07-08 20:33:10|13522.42|13402.42|13523.59|13403.59|13523.61|13403.61|13522.42|13402.42|10
1625776400000|2021-07-08 20:33:20|13523.24|13403.24|13524.2|13404.2|13524.2|13404.2|13523.02|13403.02|10
1625776410000|2021-07-08 20:33:30|13524.33|13404.33|13523.88|13403.88|13524.33|13404.33|13523.65|13403.65|8
1625776420000|2021-07-08 20:33:40|13523.73|13403.73|13523.28|13403.28|13523.73|13403.73|13523.17|13403.17|10
1625776430000|2021-07-08 20:33:50|13523.32|13403.32|13521.63|13401.63|13523.33|13403.33|13521.63|13401.63|9
1625776440000|2021-07-08 20:34:00|13522.6|13402.6|13522.24|13402.24|13522.79|13402.79|13522.24|13402.24|8
1625776450000|2021-07-08 20:34:10|13522.25|13402.25|13521.4|13401.4|13522.25|13402.25|13521.4|13401.4|10
1625776460000|2021-07-08 20:34:20|13521.55|13401.55|13524.8|13404.8|13524.8|13404.8|13521.55|13401.55|10
1625776470000|2021-07-08 20:34:30|13524.93|13404.93|13524.78|13404.78|13524.93|13404.93|13524.3|13404.3|9
1625776480000|2021-07-08 20:34:40|13524.79|13404.79|13523.7|13403.7|13524.8|13404.8|13523.58|13403.58|10
1625776490000|2021-07-08 20:34:50|13523.71|13403.71|13523.17|13403.17|13524.72|13404.72|13523.17|13403.17|8
1625776500000|2021-07-08 20:35:00|13522.64|13402.64|13522.67|13402.67|13522.96|13402.96|13522.63|13402.63|10
1625776510000|2021-07-08 20:35:10|13522.64|13402.64|13520.59|13400.59|13523.21|13403.21|13520.59|13400.59|9
1625776520000|2021-07-08 20:35:20|13520.46|13400.46|13515.69|13395.69|13520.46|13400.46|13515.69|13395.69|10
1625776530000|2021-07-08 20:35:30|13515.27|13395.27|13512.66|13392.66|13515.27|13395.27|13512.33|13392.33|10
1625776540000|2021-07-08 20:35:40|13511.3|13391.3|13506.49|13386.49|13511.3|13391.3|13506.49|13386.49|10
1625776550000|2021-07-08 20:35:50|13506.38|13386.38|13505.92|13385.92|13507.04|13387.04|13505.92|13385.92|10
1625776560000|2021-07-08 20:36:00|13506.33|13386.33|13506.89|13386.89|13507.79|13387.79|13506.33|13386.33|10
1625776570000|2021-07-08 20:36:10|13506.84|13386.84|13507.41|13387.41|13507.89|13387.89|13506.84|13386.84|10
1625776580000|2021-07-08 20:36:20|13507.35|13387.35|13507.41|13387.41|13507.74|13387.74|13507.02|13387.02|10
1625776590000|2021-07-08 20:36:30|13507.37|13387.37|13506.64|13386.64|13507.37|13387.37|13506.64|13386.64|9
1625776600000|2021-07-08 20:36:40|13506.43|13386.43|13504.61|13384.61|13506.9|13386.9|13504.58|13384.58|10
1625776610000|2021-07-08 20:36:50|13504.73|13384.73|13504.84|13384.84|13504.84|13384.84|13503.44|13383.44|10
1625776620000|2021-07-08 20:37:00|13504.8|13384.8|13504.15|13384.15|13504.99|13384.99|13504.15|13384.15|10
1625776630000|2021-07-08 20:37:10|13504.4|13384.4|13505.52|13385.52|13505.81|13385.81|13504.4|13384.4|10
1625776640000|2021-07-08 20:37:20|13506.62|13386.62|13509.81|13389.81|13509.81|13389.81|13506.62|13386.62|10
1625776650000|2021-07-08 20:37:30|13510.01|13390.01|13510.67|13390.67|13510.83|13390.83|13509.95|13389.95|10
1625776660000|2021-07-08 20:37:40|13510.84|13390.84|13512.65|13392.65|13512.65|13392.65|13510.84|13390.84|10
1625776670000|2021-07-08 20:37:50|13512.66|13392.66|13516.52|13396.52|13516.52|13396.52|13512.66|13392.66|10
1625776680000|2021-07-08 20:38:00|13516.75|13396.75|13519.35|13399.35|13519.65|13399.65|13516.75|13396.75|10
1625776690000|2021-07-08 20:38:10|13519.21|13399.21|13517.78|13397.78|13520.21|13400.21|13517.78|13397.78|10
1625776700000|2021-07-08 20:38:20|13517.16|13397.16|13516.46|13396.46|13517.44|13397.44|13516.02|13396.02|10
1625776710000|2021-07-08 20:38:30|13516.36|13396.36|13513.35|13393.35|13516.36|13396.36|13513.35|13393.35|10
1625776720000|2021-07-08 20:38:40|13513.47|13393.47|13512.41|13392.41|13513.67|13393.67|13512.39|13392.39|9
1625776730000|2021-07-08 20:38:50|13512.26|13392.26|13507.68|13387.68|13512.26|13392.26|13507.68|13387.68|10
1625776740000|2021-07-08 20:39:00|13507.64|13387.64|13509.43|13389.43|13509.43|13389.43|13507.64|13387.64|8
1625776750000|2021-07-08 20:39:10|13508.27|13388.27|13505.75|13385.75|13508.27|13388.27|13505.13|13385.13|10
1625776760000|2021-07-08 20:39:20|13505.3|13385.3|13504.13|13384.13|13505.3|13385.3|13503.38|13383.38|9
1625776770000|2021-07-08 20:39:30|13504.14|13384.14|13501.83|13381.83|13504.2|13384.2|13501.83|13381.83|9
1625776780000|2021-07-08 20:39:40|13501.39|13381.39|13499.38|13379.38|13501.39|13381.39|13499.31|13379.31|9
1625776790000|2021-07-08 20:39:50|13499.3|13379.3|13502.84|13382.84|13502.84|13382.84|13499.3|13379.3|10
1625776800000|2021-07-08 20:40:00|13502.95|13382.95|13503.61|13383.61|13503.71|13383.71|13502.2|13382.2|10
1625776810000|2021-07-08 20:40:10|13503.59|13383.59|13502.36|13382.36|13503.59|13383.59|13502.35|13382.35|9
1625776820000|2021-07-08 20:40:20|13501.91|13381.91|13502.48|13382.48|13502.48|13382.48|13501.7|13381.7|8
1625776830000|2021-07-08 20:40:30|13502.53|13382.53|13500.86|13380.86|13502.92|13382.92|13500.86|13380.86|10
1625776840000|2021-07-08 20:40:40|13500.89|13380.89|13500.81|13380.81|13500.89|13380.89|13500.27|13380.27|8
1625776850000|2021-07-08 20:40:50|13500.7|13380.7|13498.89|13378.89|13500.71|13380.71|13498.89|13378.89|10
1625776860000|2021-07-08 20:41:00|13498.88|13378.88|13496.72|13376.72|13499.68|13379.68|13496.72|13376.72|10
1625776870000|2021-07-08 20:41:10|13496.51|13376.51|13494.14|13374.14|13496.51|13376.51|13493.9|13373.9|10
1625776880000|2021-07-08 20:41:20|13494.2|13374.2|13493.46|13373.46|13494.2|13374.2|13493.2|13373.2|9
1625776890000|2021-07-08 20:41:30|13493.36|13373.36|13492.47|13372.47|13493.36|13373.36|13492.43|13372.43|10
1625776900000|2021-07-08 20:41:40|13492.31|13372.31|13493.14|13373.14|13493.28|13373.28|13492.31|13372.31|10
1625776910000|2021-07-08 20:41:50|13492.95|13372.95|13492.57|13372.57|13493.34|13373.34|13492.36|13372.36|10
1625776920000|2021-07-08 20:42:00|13492.52|13372.52|13492.9|13372.9|13493.17|13373.17|13492.41|13372.41|10
1625776930000|2021-07-08 20:42:10|13493.42|13373.42|13497.02|13377.02|13497.02|13377.02|13493.42|13373.42|10
1625776940000|2021-07-08 20:42:20|13497.31|13377.31|13496.27|13376.27|13497.32|13377.32|13496.21|13376.21|9
1625776950000|2021-07-08 20:42:30|13495.35|13375.35|13493.78|13373.78|13495.35|13375.35|13493.08|13373.08|10
1625776960000|2021-07-08 20:42:40|13493.54|13373.54|13491.97|13371.97|13493.54|13373.54|13491.65|13371.65|10
1625776970000|2021-07-08 20:42:50|13491.85|13371.85|13492.13|13372.13|13492.77|13372.77|13491.74|13371.74|9
1625776980000|2021-07-08 20:43:00|13492.24|13372.24|13493.3|13373.3|13493.3|13373.3|13492.08|13372.08|8
1625776990000|2021-07-08 20:43:10|13493.17|13373.17|13493.51|13373.51|13493.56|13373.56|13491.84|13371.84|10
1625777000000|2021-07-08 20:43:20|13493.71|13373.71|13496.01|13376.01|13496.67|13376.67|13493.71|13373.71|9
1625777010000|2021-07-08 20:43:30|13496|13376|13496.29|13376.29|13496.42|13376.42|13495.92|13375.92|8
1625777020000|2021-07-08 20:43:40|13496.42|13376.42|13497.18|13377.18|13497.27|13377.27|13495.6|13375.6|7
1625777030000|2021-07-08 20:43:50|13497.33|13377.33|13497.16|13377.16|13497.59|13377.59|13497.16|13377.16|10
1625777040000|2021-07-08 20:44:00|13497.48|13377.48|13496.35|13376.35|13497.58|13377.58|13496.35|13376.35|9
1625777050000|2021-07-08 20:44:10|13496.51|13376.51|13496.35|13376.35|13496.66|13376.66|13495.8|13375.8|10
1625777060000|2021-07-08 20:44:20|13496.1|13376.1|13493.57|13373.57|13496.1|13376.1|13493.57|13373.57|10
1625777070000|2021-07-08 20:44:30|13493.85|13373.85|13493.47|13373.47|13494.2|13374.2|13493.22|13373.22|10
1625777080000|2021-07-08 20:44:40|13493.3|13373.3|13496.22|13376.22|13496.3|13376.3|13493.27|13373.27|10
1625777090000|2021-07-08 20:44:50|13496.31|13376.31|13494.56|13374.56|13496.37|13376.37|13494.56|13374.56|9
1625777100000|2021-07-08 20:45:00|13494.54|13374.54|13493.81|13373.81|13495.39|13375.39|13493.67|13373.67|10
1625777110000|2021-07-08 20:45:10|13493.65|13373.65|13490.09|13370.09|13493.65|13373.65|13490.09|13370.09|10
1625777120000|2021-07-08 20:45:20|13489.98|13369.98|13488.2|13368.2|13489.98|13369.98|13487.49|13367.49|10
1625777130000|2021-07-08 20:45:30|13488.55|13368.55|13491.84|13371.84|13492.01|13372.01|13488.55|13368.55|10
1625777140000|2021-07-08 20:45:40|13492.32|13372.32|13492.5|13372.5|13493.35|13373.35|13492.25|13372.25|10
1625777150000|2021-07-08 20:45:50|13492.81|13372.81|13493.17|13373.17|13493.21|13373.21|13492.8|13372.8|10
1625777160000|2021-07-08 20:46:00|13493.07|13373.07|13492.88|13372.88|13493.36|13373.36|13492.74|13372.74|10
1625777170000|2021-07-08 20:46:10|13493|13373|13492.5|13372.5|13493|13373|13492.45|13372.45|10
1625777180000|2021-07-08 20:46:20|13492.63|13372.63|13492.71|13372.71|13492.73|13372.73|13491.76|13371.76|7
1625777190000|2021-07-08 20:46:30|13492.73|13372.73|13492.35|13372.35|13492.74|13372.74|13491.73|13371.73|10
1625777200000|2021-07-08 20:46:40|13492.14|13372.14|13486.59|13366.59|13492.14|13372.14|13486.59|13366.59|10
1625777210000|2021-07-08 20:46:50|13486.24|13366.24|13482.48|13362.48|13486.24|13366.24|13482.48|13362.48|10
1625777220000|2021-07-08 20:47:00|13482.36|13362.36|13482.33|13362.33|13483.48|13363.48|13482.33|13362.33|10
1625777230000|2021-07-08 20:47:10|13482.22|13362.22|13481.26|13361.26|13482.22|13362.22|13481.19|13361.19|10
1625777240000|2021-07-08 20:47:20|13480.34|13360.34|13478.84|13358.84|13480.34|13360.34|13478.84|13358.84|9
1625777250000|2021-07-08 20:47:30|13478.13|13358.13|13477.77|13357.77|13478.13|13358.13|13477.2|13357.2|10
1625777260000|2021-07-08 20:47:40|13477.71|13357.71|13477.97|13357.97|13478.21|13358.21|13477.51|13357.51|10
1625777270000|2021-07-08 20:47:50|13477.98|13357.98|13477.55|13357.55|13478.03|13358.03|13477.1|13357.1|10
1625777280000|2021-07-08 20:48:00|13477.62|13357.62|13477.67|13357.67|13477.91|13357.91|13477.62|13357.62|9
1625777290000|2021-07-08 20:48:10|13477.76|13357.76|13476.97|13356.97|13477.76|13357.76|13476.93|13356.93|10
1625777300000|2021-07-08 20:48:20|13478.08|13358.08|13476.98|13356.98|13478.24|13358.24|13476.98|13356.98|9
1625777310000|2021-07-08 20:48:30|13476.49|13356.49|13475.95|13355.95|13476.49|13356.49|13475.49|13355.49|9
1625777320000|2021-07-08 20:48:40|13476.18|13356.18|13476.86|13356.86|13476.86|13356.86|13475.71|13355.71|10
1625777330000|2021-07-08 20:48:50|13476.99|13356.99|13477.35|13357.35|13477.72|13357.72|13476.42|13356.42|10
1625777340000|2021-07-08 20:49:00|13477.33|13357.33|13474.73|13354.73|13477.41|13357.41|13474.71|13354.71|9
1625777350000|2021-07-08 20:49:10|13474.47|13354.47|13474.06|13354.06|13474.47|13354.47|13474.01|13354.01|10
1625777360000|2021-07-08 20:49:20|13474|13354|13475.47|13355.47|13475.47|13355.47|13473.73|13353.73|10
1625777370000|2021-07-08 20:49:30|13475.44|13355.44|13474.62|13354.62|13475.81|13355.81|13474.62|13354.62|8
1625777380000|2021-07-08 20:49:40|13474.6|13354.6|13474.59|13354.59|13474.96|13354.96|13474.57|13354.57|10
1625777390000|2021-07-08 20:49:50|13475.35|13355.35|13478.64|13358.64|13479.01|13359.01|13475.35|13355.35|9
1625777400000|2021-07-08 20:50:00|13479.56|13359.56|13479.1|13359.1|13480.99|13360.99|13479.1|13359.1|10
1625777410000|2021-07-08 20:50:10|13478.99|13358.99|13478.7|13358.7|13479|13359|13478.7|13358.7|8
1625777420000|2021-07-08 20:50:20|13478.69|13358.69|13478.86|13358.86|13478.86|13358.86|13478.65|13358.65|9
1625777430000|2021-07-08 20:50:30|13478.75|13358.75|13478.7|13358.7|13479.2|13359.2|13478.7|13358.7|9
1625777440000|2021-07-08 20:50:40|13478.9|13358.9|13483.32|13363.32|13483.32|13363.32|13478.9|13358.9|10
1625777450000|2021-07-08 20:50:50|13483.68|13363.68|13487.74|13367.74|13487.74|13367.74|13483.68|13363.68|10
1625777460000|2021-07-08 20:51:00|13487.6|13367.6|13487.69|13367.69|13487.69|13367.69|13487.12|13367.12|10
1625777470000|2021-07-08 20:51:10|13487.95|13367.95|13489.12|13369.12|13489.24|13369.24|13487.95|13367.95|10
1625777480000|2021-07-08 20:51:20|13488.98|13368.98|13488.29|13368.29|13489.3|13369.3|13488.25|13368.25|7
1625777490000|2021-07-08 20:51:30|13488.12|13368.12|13486.59|13366.59|13488.12|13368.12|13486.59|13366.59|10
1625777500000|2021-07-08 20:51:40|13486.79|13366.79|13485.02|13365.02|13486.79|13366.79|13485.02|13365.02|9
1625777510000|2021-07-08 20:51:50|13485.15|13365.15|13485.43|13365.43|13485.43|13365.43|13485.01|13365.01|10
1625777520000|2021-07-08 20:52:00|13485.39|13365.39|13485.4|13365.4|13485.66|13365.66|13485.34|13365.34|9
1625777530000|2021-07-08 20:52:10|13485.23|13365.23|13485.56|13365.56|13485.56|13365.56|13485.21|13365.21|7
1625777540000|2021-07-08 20:52:20|13485.49|13365.49|13484.14|13364.14|13485.49|13365.49|13484.14|13364.14|9
1625777550000|2021-07-08 20:52:30|13484.33|13364.33|13483.87|13363.87|13484.41|13364.41|13482.89|13362.89|10
1625777560000|2021-07-08 20:52:40|13483.72|13363.72|13483.28|13363.28|13483.79|13363.79|13483.08|13363.08|10
1625777570000|2021-07-08 20:52:50|13483.3|13363.3|13482.97|13362.97|13484.32|13364.32|13482.97|13362.97|9
1625777580000|2021-07-08 20:53:00|13482.75|13362.75|13483.39|13363.39|13483.67|13363.67|13482.48|13362.48|9
1625777590000|2021-07-08 20:53:10|13483.44|13363.44|13482.27|13362.27|13483.6|13363.6|13482.19|13362.19|10
1625777600000|2021-07-08 20:53:20|13482.22|13362.22|13481.88|13361.88|13482.33|13362.33|13480.77|13360.77|9
1625777610000|2021-07-08 20:53:30|13481.48|13361.48|13479.31|13359.31|13481.48|13361.48|13479.29|13359.29|8
1625777620000|2021-07-08 20:53:40|13479.26|13359.26|13479.13|13359.13|13480.26|13360.26|13479.13|13359.13|9
1625777630000|2021-07-08 20:53:50|13479.08|13359.08|13479.33|13359.33|13479.33|13359.33|13478.99|13358.99|9
1625777640000|2021-07-08 20:54:00|13479.31|13359.31|13481.85|13361.85|13481.85|13361.85|13479.31|13359.31|10
1625777650000|2021-07-08 20:54:10|13482.5|13362.5|13482.4|13362.4|13483.46|13363.46|13482.21|13362.21|9
1625777660000|2021-07-08 20:54:20|13482.28|13362.28|13481.49|13361.49|13482.28|13362.28|13481.42|13361.42|9
1625777670000|2021-07-08 20:54:30|13481.32|13361.32|13480.13|13360.13|13481.33|13361.33|13480.13|13360.13|9
1625777680000|2021-07-08 20:54:40|13479.58|13359.58|13478.49|13358.49|13479.58|13359.58|13478.41|13358.41|9
1625777690000|2021-07-08 20:54:50|13478.62|13358.62|13478.12|13358.12|13478.62|13358.62|13478.12|13358.12|10
1625777700000|2021-07-08 20:55:00|13478.66|13358.66|13482.29|13362.29|13482.29|13362.29|13478.66|13358.66|10
1625777710000|2021-07-08 20:55:10|13482.69|13362.69|13477.78|13357.78|13482.69|13362.69|13477.78|13357.78|10
1625777720000|2021-07-08 20:55:20|13477.93|13357.93|13477.82|13357.82|13478.98|13358.98|13477.03|13357.03|9
1625777730000|2021-07-08 20:55:30|13477.37|13357.37|13475.7|13355.7|13477.37|13357.37|13475.7|13355.7|9
1625777740000|2021-07-08 20:55:40|13475.8|13355.8|13475.73|13355.73|13475.88|13355.88|13475.61|13355.61|10
1625777750000|2021-07-08 20:55:50|13476.86|13356.86|13475.83|13355.83|13476.96|13356.96|13475.83|13355.83|10
1625777760000|2021-07-08 20:56:00|13475.74|13355.74|13471.24|13351.24|13475.74|13355.74|13471.24|13351.24|10
1625777770000|2021-07-08 20:56:10|13470.64|13350.64|13468.83|13348.83|13470.64|13350.64|13468.83|13348.83|9
1625777780000|2021-07-08 20:56:20|13468.69|13348.69|13467.53|13347.53|13468.91|13348.91|13467.53|13347.53|8
1625777790000|2021-07-08 20:56:30|13467.63|13347.63|13459.9|13339.9|13467.63|13347.63|13459.9|13339.9|10
1625777800000|2021-07-08 20:56:40|13460.51|13340.51|13455.83|13335.83|13460.51|13340.51|13455.83|13335.83|10
1625777810000|2021-07-08 20:56:50|13456.65|13336.65|13456.7|13336.7|13457.31|13337.31|13456.64|13336.64|9
1625777820000|2021-07-08 20:57:00|13456.51|13336.51|13456.21|13336.21|13456.88|13336.88|13456.19|13336.19|10
1625777830000|2021-07-08 20:57:10|13456.34|13336.34|13456.72|13336.72|13456.72|13336.72|13455.51|13335.51|9
1625777840000|2021-07-08 20:57:20|13456.71|13336.71|13455.43|13335.43|13456.72|13336.72|13455.31|13335.31|8
1625777850000|2021-07-08 20:57:30|13454.6|13334.6|13452.78|13332.78|13454.6|13334.6|13452.78|13332.78|10
1625777860000|2021-07-08 20:57:40|13452.68|13332.68|13451.06|13331.06|13452.68|13332.68|13451.06|13331.06|10
1625777870000|2021-07-08 20:57:50|13451.53|13331.53|13448.81|13328.81|13451.53|13331.53|13448.81|13328.81|9
1625777880000|2021-07-08 20:58:00|13448.8|13328.8|13447.79|13327.79|13448.96|13328.96|13447.79|13327.79|10
1625777890000|2021-07-08 20:58:10|13447.8|13327.8|13444.28|13324.28|13447.8|13327.8|13444.23|13324.23|10
1625777900000|2021-07-08 20:58:20|13443.81|13323.81|13443.05|13323.05|13444.21|13324.21|13443.05|13323.05|10
1625777910000|2021-07-08 20:58:30|13443.11|13323.11|13444.05|13324.05|13444.05|13324.05|13442.41|13322.41|9
1625777920000|2021-07-08 20:58:40|13443.7|13323.7|13442.25|13322.25|13444.09|13324.09|13442.25|13322.25|10
1625777930000|2021-07-08 20:58:50|13442.22|13322.22|13443.73|13323.73|13443.79|13323.79|13442.22|13322.22|9
1625777940000|2021-07-08 20:59:00|13442.65|13322.65|13443.46|13323.46|13443.66|13323.66|13442.43|13322.43|9
1625777950000|2021-07-08 20:59:10|13443.6|13323.6|13444.34|13324.34|13444.34|13324.34|13443.25|13323.25|8
1625777960000|2021-07-08 20:59:20|13444.23|13324.23|13447.51|13327.51|13447.51|13327.51|13444.23|13324.23|10
1625777970000|2021-07-08 20:59:30|13446.98|13326.98|13448.03|13328.03|13448.25|13328.25|13446.98|13326.98|10
1625777980000|2021-07-08 20:59:40|13446.33|13326.33|13445.14|13325.14|13446.33|13326.33|13445.02|13325.02|10
1625777990000|2021-07-08 20:59:50|13445.27|13325.27|13447.34|13327.34|13447.34|13327.34|13444.99|13324.99|10
1625778000000|2021-07-08 21:00:00|13447.36|13327.36|13449.87|13329.87|13449.87|13329.87|13447.36|13327.36|9
1625778010000|2021-07-08 21:00:10|13448.7|13328.7|13452.84|13332.84|13452.84|13332.84|13448.7|13328.7|10
1625778020000|2021-07-08 21:00:20|13452.82|13332.82|13456.33|13336.33|13456.33|13336.33|13452.82|13332.82|10
1625778030000|2021-07-08 21:00:30|13457.37|13337.37|13456.72|13336.72|13457.37|13337.37|13456.72|13336.72|9
1625778040000|2021-07-08 21:00:40|13456.46|13336.46|13457.78|13337.78|13458.37|13338.37|13456.21|13336.21|10
1625778050000|2021-07-08 21:00:50|13457.62|13337.62|13455.09|13335.09|13457.62|13337.62|13454.99|13334.99|10
1625778060000|2021-07-08 21:01:00|13455.06|13335.06|13455.76|13335.76|13456.61|13336.61|13454.72|13334.72|10
1625778070000|2021-07-08 21:01:10|13455.71|13335.71|13454.14|13334.14|13455.92|13335.92|13454.14|13334.14|10
1625778080000|2021-07-08 21:01:20|13454.23|13334.23|13453.66|13333.66|13454.23|13334.23|13453.66|13333.66|9
1625778090000|2021-07-08 21:01:30|13453.55|13333.55|13454.14|13334.14|13454.5|13334.5|13453.51|13333.51|10
1625778100000|2021-07-08 21:01:40|13453.77|13333.77|13457.23|13337.23|13457.23|13337.23|13453.74|13333.74|10
1625778110000|2021-07-08 21:01:50|13457.36|13337.36|13457.93|13337.93|13458.28|13338.28|13457.36|13337.36|7
1625778120000|2021-07-08 21:02:00|13457.97|13337.97|13461.4|13341.4|13461.4|13341.4|13457.97|13337.97|10
1625778130000|2021-07-08 21:02:10|13461.88|13341.88|13462.11|13342.11|13462.53|13342.53|13461.86|13341.86|10
1625778140000|2021-07-08 21:02:20|13463.22|13343.22|13462.53|13342.53|13463.22|13343.22|13462.53|13342.53|10
1625778150000|2021-07-08 21:02:30|13462.44|13342.44|13461.78|13341.78|13462.52|13342.52|13461.78|13341.78|7
1625778160000|2021-07-08 21:02:40|13460.87|13340.87|13461.7|13341.7|13461.85|13341.85|13460.83|13340.83|10
1625778170000|2021-07-08 21:02:50|13461.66|13341.66|13463.97|13343.97|13463.97|13343.97|13461.66|13341.66|10
1625778180000|2021-07-08 21:03:00|13464.77|13344.77|13464.64|13344.64|13464.77|13344.77|13463.95|13343.95|10
1625778190000|2021-07-08 21:03:10|13464.73|13344.73|13464.45|13344.45|13464.73|13344.73|13464.43|13344.43|9
1625778200000|2021-07-08 21:03:20|13464.53|13344.53|13465.69|13345.69|13465.77|13345.77|13464.38|13344.38|10
1625778210000|2021-07-08 21:03:30|13465.55|13345.55|13464.9|13344.9|13465.58|13345.58|13464.69|13344.69|10
1625778220000|2021-07-08 21:03:40|13464|13344|13463.46|13343.46|13464.79|13344.79|13463.28|13343.28|10
1625778230000|2021-07-08 21:03:50|13462.53|13342.53|13463.66|13343.66|13463.66|13343.66|13461.54|13341.54|9
1625778240000|2021-07-08 21:04:00|13463.74|13343.74|13463.29|13343.29|13463.74|13343.74|13463.05|13343.05|9
1625778250000|2021-07-08 21:04:10|13462.45|13342.45|13463.07|13343.07|13463.07|13343.07|13462.25|13342.25|9
1625778260000|2021-07-08 21:04:20|13462.52|13342.52|13463.65|13343.65|13463.86|13343.86|13462.52|13342.52|10
1625778270000|2021-07-08 21:04:30|13463.59|13343.59|13464.46|13344.46|13464.46|13344.46|13463.25|13343.25|9
1625778280000|2021-07-08 21:04:40|13464.41|13344.41|13467.16|13347.16|13467.16|13347.16|13464.41|13344.41|10
1625778290000|2021-07-08 21:04:50|13467.31|13347.31|13468.43|13348.43|13468.43|13348.43|13466.38|13346.38|10
1625778300000|2021-07-08 21:05:00|13468.37|13348.37|13470.75|13350.75|13470.75|13350.75|13468.37|13348.37|10
1625778310000|2021-07-08 21:05:10|13470.65|13350.65|13471.49|13351.49|13471.72|13351.72|13470.65|13350.65|7
1625778320000|2021-07-08 21:05:20|13471.59|13351.59|13473.7|13353.7|13473.7|13353.7|13471.59|13351.59|10
1625778330000|2021-07-08 21:05:30|13473.83|13353.83|13475.14|13355.14|13475.14|13355.14|13473.66|13353.66|9
1625778340000|2021-07-08 21:05:40|13475.24|13355.24|13477.02|13357.02|13477.31|13357.31|13475.24|13355.24|9
1625778350000|2021-07-08 21:05:50|13477.14|13357.14|13477.08|13357.08|13477.14|13357.14|13476.96|13356.96|9
1625778360000|2021-07-08 21:06:00|13476.96|13356.96|13476.95|13356.95|13477.03|13357.03|13476.94|13356.94|9
1625778370000|2021-07-08 21:06:10|13477.07|13357.07|13477.55|13357.55|13478.38|13358.38|13477.07|13357.07|7
1625778380000|2021-07-08 21:06:20|13477.54|13357.54|13477.62|13357.62|13477.86|13357.86|13477.36|13357.36|10
1625778390000|2021-07-08 21:06:30|13477.67|13357.67|13480.03|13360.03|13480.47|13360.47|13477.37|13357.37|10
1625778400000|2021-07-08 21:06:40|13480.34|13360.34|13483.04|13363.04|13483.07|13363.07|13480.34|13360.34|10
1625778410000|2021-07-08 21:06:50|13483.43|13363.43|13486.97|13366.97|13486.97|13366.97|13483.43|13363.43|10
1625778420000|2021-07-08 21:07:00|13487.86|13367.86|13487.39|13367.39|13489.5|13369.5|13487.32|13367.32|10
1625778430000|2021-07-08 21:07:10|13487.93|13367.93|13488.75|13368.75|13488.75|13368.75|13487.52|13367.52|10
1625778440000|2021-07-08 21:07:20|13488.71|13368.71|13489.29|13369.29|13489.29|13369.29|13488.54|13368.54|8
1625778450000|2021-07-08 21:07:30|13489.51|13369.51|13492.58|13372.58|13492.58|13372.58|13489.51|13369.51|10
1625778460000|2021-07-08 21:07:40|13493.18|13373.18|13494.15|13374.15|13494.27|13374.27|13493.18|13373.18|10
1625778470000|2021-07-08 21:07:50|13495.23|13375.23|13496.4|13376.4|13496.41|13376.41|13495.23|13375.23|10
1625778480000|2021-07-08 21:08:00|13496.44|13376.44|13497.45|13377.45|13497.45|13377.45|13495.58|13375.58|10
1625778490000|2021-07-08 21:08:10|13497.36|13377.36|13497.66|13377.66|13498.06|13378.06|13497.11|13377.11|10
1625778500000|2021-07-08 21:08:20|13497.54|13377.54|13495.27|13375.27|13497.54|13377.54|13495.26|13375.26|10
1625778510000|2021-07-08 21:08:30|13495.21|13375.21|13495.51|13375.51|13495.51|13375.51|13494.79|13374.79|8
1625778520000|2021-07-08 21:08:40|13495.58|13375.58|13497.21|13377.21|13497.21|13377.21|13495.58|13375.58|9
1625778530000|2021-07-08 21:08:50|13497.27|13377.27|13497.94|13377.94|13498.02|13378.02|13497.19|13377.19|10
1625778540000|2021-07-08 21:09:00|13497.9|13377.9|13497.62|13377.62|13498.4|13378.4|13497.62|13377.62|10
1625778550000|2021-07-08 21:09:10|13497.67|13377.67|13499.64|13379.64|13499.64|13379.64|13497.67|13377.67|10
1625778560000|2021-07-08 21:09:20|13500.38|13380.38|13501.25|13381.25|13501.25|13381.25|13500.38|13380.38|10
1625778570000|2021-07-08 21:09:30|13501.07|13381.07|13502.63|13382.63|13502.63|13382.63|13501.07|13381.07|8
1625778580000|2021-07-08 21:09:40|13502.34|13382.34|13501.57|13381.57|13502.34|13382.34|13500.4|13380.4|10
1625778590000|2021-07-08 21:09:50|13501.42|13381.42|13501.57|13381.57|13501.57|13381.57|13501.07|13381.07|8
1625778600000|2021-07-08 21:10:00|13501.02|13381.02|13503.18|13383.18|13503.18|13383.18|13501.02|13381.02|10
1625778610000|2021-07-08 21:10:10|13503.11|13383.11|13503.83|13383.83|13503.96|13383.96|13503.11|13383.11|10
1625778620000|2021-07-08 21:10:20|13503.92|13383.92|13501.38|13381.38|13503.92|13383.92|13501.38|13381.38|10
1625778630000|2021-07-08 21:10:30|13501.17|13381.17|13503.34|13383.34|13503.34|13383.34|13500.73|13380.73|8
1625778640000|2021-07-08 21:10:40|13502.85|13382.85|13502.93|13382.93|13502.93|13382.93|13501.61|13381.61|10
1625778650000|2021-07-08 21:10:50|13503.43|13383.43|13503.98|13383.98|13504.61|13384.61|13503.43|13383.43|10
1625778660000|2021-07-08 21:11:00|13503.82|13383.82|13505.69|13385.69|13505.69|13385.69|13503.82|13383.82|9
1625778670000|2021-07-08 21:11:10|13505.74|13385.74|13506.51|13386.51|13506.83|13386.83|13505.72|13385.72|9
1625778680000|2021-07-08 21:11:20|13506.08|13386.08|13504.84|13384.84|13506.08|13386.08|13504.8|13384.8|9
1625778690000|2021-07-08 21:11:30|13504.65|13384.65|13505.36|13385.36|13505.57|13385.57|13504.65|13384.65|10
1625778700000|2021-07-08 21:11:40|13505.37|13385.37|13503.85|13383.85|13505.37|13385.37|13503.85|13383.85|9
1625778710000|2021-07-08 21:11:50|13503.69|13383.69|13502.18|13382.18|13503.69|13383.69|13502.18|13382.18|9
1625778720000|2021-07-08 21:12:00|13501.36|13381.36|13499.86|13379.86|13501.99|13381.99|13499.86|13379.86|9
1625778730000|2021-07-08 21:12:10|13499.6|13379.6|13499.38|13379.38|13499.85|13379.85|13499.26|13379.26|10
1625778740000|2021-07-08 21:12:20|13499.39|13379.39|13498.85|13378.85|13499.43|13379.43|13498.81|13378.81|10
1625778750000|2021-07-08 21:12:30|13498.99|13378.99|13500.11|13380.11|13500.11|13380.11|13498.91|13378.91|7
1625778760000|2021-07-08 21:12:40|13500.2|13380.2|13501.9|13381.9|13501.9|13381.9|13500.2|13380.2|10
1625778770000|2021-07-08 21:12:50|13501.92|13381.92|13503.99|13383.99|13503.99|13383.99|13501.85|13381.85|10
1625778780000|2021-07-08 21:13:00|13504.48|13384.48|13504.58|13384.58|13504.91|13384.91|13504.43|13384.43|10
1625778790000|2021-07-08 21:13:10|13504.69|13384.69|13501.17|13381.17|13504.69|13384.69|13501.17|13381.17|9
1625778800000|2021-07-08 21:13:20|13500.6|13380.6|13500.57|13380.57|13500.6|13380.6|13498.94|13378.94|10
1625778810000|2021-07-08 21:13:30|13501.19|13381.19|13503.33|13383.33|13503.33|13383.33|13501.19|13381.19|10
1625778820000|2021-07-08 21:13:40|13502.55|13382.55|13500.24|13380.24|13503.11|13383.11|13500.24|13380.24|10
1625778830000|2021-07-08 21:13:50|13500.12|13380.12|13501.42|13381.42|13501.42|13381.42|13499.63|13379.63|10
1625778840000|2021-07-08 21:14:00|13501.31|13381.31|13500.9|13380.9|13501.71|13381.71|13500.9|13380.9|10
1625778850000|2021-07-08 21:14:10|13501.58|13381.58|13502.91|13382.91|13502.91|13382.91|13501.58|13381.58|10
1625778860000|2021-07-08 21:14:20|13502.69|13382.69|13502.6|13382.6|13503.71|13383.71|13502.6|13382.6|10
1625778870000|2021-07-08 21:14:30|13502.54|13382.54|13501.11|13381.11|13502.54|13382.54|13501.04|13381.04|9
1625778880000|2021-07-08 21:14:40|13500.99|13380.99|13499.37|13379.37|13501.43|13381.43|13499|13379|10
1625778890000|2021-07-08 21:14:50|13499.31|13379.31|13498.01|13378.01|13499.31|13379.31|13498.01|13378.01|10
1625778900000|2021-07-08 21:15:00|13498.19|13378.19|13499.84|13379.84|13499.84|13379.84|13498.08|13378.08|10
1625778910000|2021-07-08 21:15:10|13499.83|13379.83|13500.05|13380.05|13500.36|13380.36|13499.77|13379.77|9
1625778920000|2021-07-08 21:15:20|13499.78|13379.78|13500.56|13380.56|13500.56|13380.56|13499.75|13379.75|9
1625778930000|2021-07-08 21:15:30|13500.49|13380.49|13500.67|13380.67|13500.67|13380.67|13499.93|13379.93|7
1625778940000|2021-07-08 21:15:40|13500.55|13380.55|13500.72|13380.72|13501.04|13381.04|13500.55|13380.55|9
1625778950000|2021-07-08 21:15:50|13500|13380|13499.67|13379.67|13500.19|13380.19|13499.55|13379.55|9
1625778960000|2021-07-08 21:16:00|13499.38|13379.38|13500.91|13380.91|13500.91|13380.91|13499.38|13379.38|10
1625778970000|2021-07-08 21:16:10|13500.99|13380.99|13499.84|13379.84|13500.99|13380.99|13499.82|13379.82|10
1625778980000|2021-07-08 21:16:20|13499.18|13379.18|13495.96|13375.96|13499.24|13379.24|13495.96|13375.96|10
1625778990000|2021-07-08 21:16:30|13495.82|13375.82|13493.47|13373.47|13495.82|13375.82|13492.53|13372.53|10
1625779000000|2021-07-08 21:16:40|13492.99|13372.99|13494.34|13374.34|13494.39|13374.39|13492.99|13372.99|10
1625779010000|2021-07-08 21:16:50|13494.21|13374.21|13492.53|13372.53|13494.21|13374.21|13492.49|13372.49|10
1625779020000|2021-07-08 21:17:00|13492.46|13372.46|13490.5|13370.5|13492.61|13372.61|13490.5|13370.5|10
1625779030000|2021-07-08 21:17:10|13489.75|13369.75|13485.82|13365.82|13489.75|13369.75|13485.82|13365.82|10
1625779040000|2021-07-08 21:17:20|13485.52|13365.52|13483.86|13363.86|13485.52|13365.52|13483.52|13363.52|10
1625779050000|2021-07-08 21:17:30|13484.24|13364.24|13483.98|13363.98|13484.36|13364.36|13483.89|13363.89|10
1625779060000|2021-07-08 21:17:40|13483.84|13363.84|13480.25|13360.25|13483.84|13363.84|13480.25|13360.25|10
1625779070000|2021-07-08 21:17:50|13479.63|13359.63|13475.87|13355.87|13479.63|13359.63|13475.87|13355.87|9
1625779080000|2021-07-08 21:18:00|13475.14|13355.14|13466.18|13346.18|13475.14|13355.14|13466.18|13346.18|10
1625779090000|2021-07-08 21:18:10|13466.08|13346.08|13456.63|13336.63|13466.08|13346.08|13456.63|13336.63|10
1625779100000|2021-07-08 21:18:20|13455.84|13335.84|13453.58|13333.58|13456.13|13336.13|13453.58|13333.58|10
1625779110000|2021-07-08 21:18:30|13451.43|13331.43|13448.08|13328.08|13451.43|13331.43|13448.05|13328.05|10
1625779120000|2021-07-08 21:18:40|13447.86|13327.86|13447.22|13327.22|13448.28|13328.28|13446.75|13326.75|10
1625779130000|2021-07-08 21:18:50|13447.26|13327.26|13447.2|13327.2|13447.36|13327.36|13446.81|13326.81|10
1625779140000|2021-07-08 21:19:00|13447.36|13327.36|13445.54|13325.54|13447.36|13327.36|13445.49|13325.49|10
1625779150000|2021-07-08 21:19:10|13445.18|13325.18|13438.67|13318.67|13445.25|13325.25|13438.67|13318.67|9
1625779160000|2021-07-08 21:19:20|13437.91|13317.91|13431.1|13311.1|13437.91|13317.91|13431.1|13311.1|10
1625779170000|2021-07-08 21:19:30|13430.97|13310.97|13434.48|13314.48|13434.97|13314.97|13430.97|13310.97|10
1625779180000|2021-07-08 21:19:40|13434.49|13314.49|13433.81|13313.81|13434.49|13314.49|13431.67|13311.67|9
1625779190000|2021-07-08 21:19:50|13434.78|13314.78|13436.08|13316.08|13436.08|13316.08|13434.78|13314.78|10
1625779200000|2021-07-08 21:20:00|13436.55|13316.55|13440.8|13320.8|13441.11|13321.11|13436.55|13316.55|10
1625779210000|2021-07-08 21:20:10|13441.83|13321.83|13444.56|13324.56|13444.59|13324.59|13441.83|13321.83|10
1625779220000|2021-07-08 21:20:20|13445.76|13325.76|13449.59|13329.59|13449.81|13329.81|13445.76|13325.76|9
1625779230000|2021-07-08 21:20:30|13449.91|13329.91|13452.63|13332.63|13452.63|13332.63|13449.91|13329.91|10
1625779240000|2021-07-08 21:20:40|13452.52|13332.52|13453.42|13333.42|13453.5|13333.5|13452.34|13332.34|10
1625779250000|2021-07-08 21:20:50|13453.66|13333.66|13455.78|13335.78|13455.94|13335.94|13453.66|13333.66|10
1625779260000|2021-07-08 21:21:00|13456.07|13336.07|13455.25|13335.25|13456.07|13336.07|13455.14|13335.14|10
1625779270000|2021-07-08 21:21:10|13455.04|13335.04|13453.26|13333.26|13455.05|13335.05|13453.21|13333.21|10
1625779280000|2021-07-08 21:21:20|13452.96|13332.96|13455.51|13335.51|13455.51|13335.51|13452.76|13332.76|9
1625779290000|2021-07-08 21:21:30|13456.66|13336.66|13460.67|13340.67|13460.67|13340.67|13456.66|13336.66|9
1625779300000|2021-07-08 21:21:40|13460.85|13340.85|13463.37|13343.37|13463.49|13343.49|13460.85|13340.85|9
1625779310000|2021-07-08 21:21:50|13463.43|13343.43|13465.21|13345.21|13465.21|13345.21|13463.38|13343.38|10
1625779320000|2021-07-08 21:22:00|13464.99|13344.99|13466.63|13346.63|13466.63|13346.63|13464.99|13344.99|10
1625779330000|2021-07-08 21:22:10|13466.41|13346.41|13469.88|13349.88|13469.88|13349.88|13466.41|13346.41|10
1625779340000|2021-07-08 21:22:20|13470|13350|13473.09|13353.09|13473.09|13353.09|13470|13350|10
1625779350000|2021-07-08 21:22:30|13473.46|13353.46|13474.92|13354.92|13474.92|13354.92|13473.32|13353.32|10
1625779360000|2021-07-08 21:22:40|13475.34|13355.34|13476.88|13356.88|13476.89|13356.89|13475.34|13355.34|9
1625779370000|2021-07-08 21:22:50|13476.89|13356.89|13474.41|13354.41|13476.89|13356.89|13474.41|13354.41|10
1625779380000|2021-07-08 21:23:00|13474.5|13354.5|13475.74|13355.74|13475.74|13355.74|13473.91|13353.91|10
1625779390000|2021-07-08 21:23:10|13475.91|13355.91|13477.18|13357.18|13477.18|13357.18|13475.91|13355.91|8
1625779400000|2021-07-08 21:23:20|13477.27|13357.27|13477.85|13357.85|13477.85|13357.85|13477.27|13357.27|10
1625779410000|2021-07-08 21:23:30|13477.78|13357.78|13479.96|13359.96|13479.96|13359.96|13477.66|13357.66|10
1625779420000|2021-07-08 21:23:40|13479.79|13359.79|13479.76|13359.76|13479.81|13359.81|13479.65|13359.65|7
1625779430000|2021-07-08 21:23:50|13479.75|13359.75|13477.68|13357.68|13480.61|13360.61|13477.16|13357.16|9
1625779440000|2021-07-08 21:24:00|13477.97|13357.97|13477.45|13357.45|13478.22|13358.22|13477.45|13357.45|9
1625779450000|2021-07-08 21:24:10|13477.34|13357.34|13474.99|13354.99|13477.34|13357.34|13474.99|13354.99|10
1625779460000|2021-07-08 21:24:20|13475|13355|13472.56|13352.56|13475|13355|13472.56|13352.56|10
1625779470000|2021-07-08 21:24:30|13471.53|13351.53|13469.38|13349.38|13471.53|13351.53|13469.38|13349.38|8
1625779480000|2021-07-08 21:24:40|13469.09|13349.09|13468.44|13348.44|13469.09|13349.09|13468.43|13348.43|10
1625779490000|2021-07-08 21:24:50|13468.4|13348.4|13468.44|13348.44|13468.64|13348.64|13468.36|13348.36|7
1625779500000|2021-07-08 21:25:00|13468.34|13348.34|13471.08|13351.08|13471.08|13351.08|13468.34|13348.34|9
1625779510000|2021-07-08 21:25:10|13471.12|13351.12|13474.12|13354.12|13474.12|13354.12|13471.12|13351.12|10
1625779520000|2021-07-08 21:25:20|13473.93|13353.93|13476.05|13356.05|13476.05|13356.05|13473.93|13353.93|8
1625779530000|2021-07-08 21:25:30|13476.04|13356.04|13479.67|13359.67|13479.67|13359.67|13476.04|13356.04|10
1625779540000|2021-07-08 21:25:40|13479.79|13359.79|13481.79|13361.79|13481.79|13361.79|13479.79|13359.79|9
1625779550000|2021-07-08 21:25:50|13481.97|13361.97|13483.76|13363.76|13483.76|13363.76|13481.97|13361.97|10
1625779560000|2021-07-08 21:26:00|13483.86|13363.86|13485.05|13365.05|13485.07|13365.07|13483.84|13363.84|10
1625779570000|2021-07-08 21:26:10|13485.35|13365.35|13486.42|13366.42|13486.42|13366.42|13485.21|13365.21|8
1625779580000|2021-07-08 21:26:20|13486.34|13366.34|13485.8|13365.8|13486.59|13366.59|13485.8|13365.8|10
1625779590000|2021-07-08 21:26:30|13486.12|13366.12|13485.76|13365.76|13486.23|13366.23|13485.76|13365.76|9
1625779600000|2021-07-08 21:26:40|13486.1|13366.1|13486.76|13366.76|13486.79|13366.79|13485.8|13365.8|9
1625779610000|2021-07-08 21:26:50|13486.55|13366.55|13487.47|13367.47|13487.47|13367.47|13486|13366|9
1625779620000|2021-07-08 21:27:00|13487.48|13367.48|13487|13367|13487.81|13367.81|13487|13367|8
1625779630000|2021-07-08 21:27:10|13487.39|13367.39|13487.75|13367.75|13487.99|13367.99|13487.39|13367.39|8
1625779640000|2021-07-08 21:27:20|13488.18|13368.18|13488.25|13368.25|13488.37|13368.37|13488.18|13368.18|8
1625779650000|2021-07-08 21:27:30|13488.23|13368.23|13488.99|13368.99|13489.18|13369.18|13488.16|13368.16|8
1625779660000|2021-07-08 21:27:40|13488.97|13368.97|13487.52|13367.52|13489.16|13369.16|13487.52|13367.52|10
1625779670000|2021-07-08 21:27:50|13486.59|13366.59|13486.03|13366.03|13486.59|13366.59|13484.98|13364.98|10
1625779680000|2021-07-08 21:28:00|13485.9|13365.9|13486.92|13366.92|13487.11|13367.11|13485.9|13365.9|9
1625779690000|2021-07-08 21:28:10|13486.88|13366.88|13487.78|13367.78|13487.78|13367.78|13486.88|13366.88|9
1625779700000|2021-07-08 21:28:20|13487.74|13367.74|13487.59|13367.59|13487.74|13367.74|13487.44|13367.44|10
1625779710000|2021-07-08 21:28:30|13487.64|13367.64|13487.19|13367.19|13487.66|13367.66|13486.88|13366.88|9
1625779720000|2021-07-08 21:28:40|13487.46|13367.46|13489.49|13369.49|13489.49|13369.49|13487.46|13367.46|10
1625779730000|2021-07-08 21:28:50|13489.24|13369.24|13488.62|13368.62|13489.31|13369.31|13488.48|13368.48|8
1625779740000|2021-07-08 21:29:00|13488.49|13368.49|13489.35|13369.35|13489.7|13369.7|13488.49|13368.49|10
1625779750000|2021-07-08 21:29:10|13489.34|13369.34|13490.15|13370.15|13490.23|13370.23|13489.34|13369.34|9
1625779760000|2021-07-08 21:29:20|13490.01|13370.01|13489.18|13369.18|13490.01|13370.01|13488.77|13368.77|10
1625779770000|2021-07-08 21:29:30|13488.71|13368.71|13488.09|13368.09|13488.84|13368.84|13488.09|13368.09|9
1625779780000|2021-07-08 21:29:40|13488.16|13368.16|13488.18|13368.18|13488.34|13368.34|13487.72|13367.72|8
1625779790000|2021-07-08 21:29:50|13488.21|13368.21|13487.97|13367.97|13488.89|13368.89|13487.97|13367.97|10
1625779800000|2021-07-08 21:30:00|13487.57|13367.57|13487.68|13367.68|13487.82|13367.82|13486.59|13366.59|10
1625779810000|2021-07-08 21:30:10|13487.95|13367.95|13488.22|13368.22|13488.22|13368.22|13487.52|13367.52|9
1625779820000|2021-07-08 21:30:20|13488.46|13368.46|13487.8|13367.8|13488.52|13368.52|13487.8|13367.8|8
1625779830000|2021-07-08 21:30:30|13487.91|13367.91|13488.8|13368.8|13488.86|13368.86|13487.77|13367.77|9
1625779840000|2021-07-08 21:30:40|13488.68|13368.68|13488.27|13368.27|13488.68|13368.68|13487.76|13367.76|9
1625779850000|2021-07-08 21:30:50|13488.03|13368.03|13490.47|13370.47|13490.47|13370.47|13487.81|13367.81|10
1625779860000|2021-07-08 21:31:00|13490.75|13370.75|13492.94|13372.94|13492.94|13372.94|13490.75|13370.75|10
1625779870000|2021-07-08 21:31:10|13493.01|13373.01|13494.69|13374.69|13494.71|13374.71|13493.01|13373.01|10
1625779880000|2021-07-08 21:31:20|13494.67|13374.67|13495.49|13375.49|13495.49|13375.49|13494.52|13374.52|10
1625779890000|2021-07-08 21:31:30|13496.01|13376.01|13497.28|13377.28|13497.33|13377.33|13496.01|13376.01|10
1625779900000|2021-07-08 21:31:40|13497.4|13377.4|13498.6|13378.6|13498.71|13378.71|13497.4|13377.4|10
1625779910000|2021-07-08 21:31:50|13498.56|13378.56|13495.91|13375.91|13498.56|13378.56|13495.91|13375.91|10
1625779920000|2021-07-08 21:32:00|13495.84|13375.84|13493.97|13373.97|13496.05|13376.05|13493.95|13373.95|10
1625779930000|2021-07-08 21:32:10|13493.85|13373.85|13493.54|13373.54|13493.85|13373.85|13492.65|13372.65|10
1625779940000|2021-07-08 21:32:20|13494.29|13374.29|13494.38|13374.38|13494.59|13374.59|13493.52|13373.52|10
1625779950000|2021-07-08 21:32:30|13494.82|13374.82|13495.87|13375.87|13495.87|13375.87|13494.76|13374.76|9
1625779960000|2021-07-08 21:32:40|13495.76|13375.76|13495.72|13375.72|13496|13376|13494.8|13374.8|10
1625779970000|2021-07-08 21:32:50|13495.66|13375.66|13495.66|13375.66|13495.82|13375.82|13495.58|13375.58|10
1625779980000|2021-07-08 21:33:00|13494.93|13374.93|13494.62|13374.62|13495.05|13375.05|13494.62|13374.62|8
1625779990000|2021-07-08 21:33:10|13494.54|13374.54|13493.93|13373.93|13494.54|13374.54|13493.93|13373.93|10
1625780000000|2021-07-08 21:33:20|13493.82|13373.82|13493.29|13373.29|13493.82|13373.82|13493.18|13373.18|10
1625780010000|2021-07-08 21:33:30|13493.16|13373.16|13491.64|13371.64|13493.16|13373.16|13491.64|13371.64|8
1625780020000|2021-07-08 21:33:40|13491.04|13371.04|13489.15|13369.15|13491.04|13371.04|13489.09|13369.09|10
1625780030000|2021-07-08 21:33:50|13488.82|13368.82|13484.85|13364.85|13488.82|13368.82|13484.82|13364.82|10
1625780040000|2021-07-08 21:34:00|13484.76|13364.76|13483.58|13363.58|13484.85|13364.85|13483.58|13363.58|9
1625780050000|2021-07-08 21:34:10|13483.29|13363.29|13482.96|13362.96|13483.88|13363.88|13482.96|13362.96|10
1625780060000|2021-07-08 21:34:20|13482.82|13362.82|13483.07|13363.07|13483.46|13363.46|13482.6|13362.6|9
1625780070000|2021-07-08 21:34:30|13483.25|13363.25|13482.64|13362.64|13483.52|13363.52|13482.58|13362.58|9
1625780080000|2021-07-08 21:34:40|13482.57|13362.57|13482.15|13362.15|13482.7|13362.7|13482.15|13362.15|9
1625780090000|2021-07-08 21:34:50|13483.03|13363.03|13481.43|13361.43|13483.03|13363.03|13481.31|13361.31|10
1625780100000|2021-07-08 21:35:00|13480.79|13360.79|13480.49|13360.49|13481.03|13361.03|13480.49|13360.49|8
1625780110000|2021-07-08 21:35:10|13480.23|13360.23|13479.94|13359.94|13480.23|13360.23|13479.82|13359.82|9
1625780120000|2021-07-08 21:35:20|13479.32|13359.32|13480.17|13360.17|13480.27|13360.27|13479.32|13359.32|9
1625780130000|2021-07-08 21:35:30|13479.9|13359.9|13478.13|13358.13|13479.9|13359.9|13478.13|13358.13|8
1625780140000|2021-07-08 21:35:40|13478.55|13358.55|13478.03|13358.03|13478.59|13358.59|13477.82|13357.82|6
1625780150000|2021-07-08 21:35:50|13477.92|13357.92|13478.64|13358.64|13478.67|13358.67|13477.92|13357.92|6
1625780160000|2021-07-08 21:36:00|13478.82|13358.82|13477.6|13357.6|13478.82|13358.82|13477.56|13357.56|7
1625780170000|2021-07-08 21:36:10|13477.35|13357.35|13476.14|13356.14|13477.35|13357.35|13476.1|13356.1|8
1625780180000|2021-07-08 21:36:20|13476.12|13356.12|13475.19|13355.19|13476.12|13356.12|13475.19|13355.19|10
1625780190000|2021-07-08 21:36:30|13474.98|13354.98|13472.27|13352.27|13474.98|13354.98|13472.27|13352.27|10
1625780200000|2021-07-08 21:36:40|13472.18|13352.18|13470.05|13350.05|13472.29|13352.29|13470.05|13350.05|10
1625780210000|2021-07-08 21:36:50|13469.8|13349.8|13468.88|13348.88|13469.8|13349.8|13468.63|13348.63|9
1625780220000|2021-07-08 21:37:00|13468.77|13348.77|13470.06|13350.06|13470.65|13350.65|13468.77|13348.77|10
1625780230000|2021-07-08 21:37:10|13470.07|13350.07|13469.85|13349.85|13470.14|13350.14|13469.75|13349.75|10
1625780240000|2021-07-08 21:37:20|13469.13|13349.13|13468.48|13348.48|13469.13|13349.13|13467.64|13347.64|10
1625780250000|2021-07-08 21:37:30|13468.32|13348.32|13468.28|13348.28|13468.8|13348.8|13467.8|13347.8|10
1625780260000|2021-07-08 21:37:40|13468.27|13348.27|13469.86|13349.86|13469.86|13349.86|13468|13348|9
1625780270000|2021-07-08 21:37:50|13469.96|13349.96|13470.54|13350.54|13470.55|13350.55|13469.92|13349.92|9
1625780280000|2021-07-08 21:38:00|13470.49|13350.49|13470.32|13350.32|13470.68|13350.68|13470.32|13350.32|10
1625780290000|2021-07-08 21:38:10|13470.59|13350.59|13470.42|13350.42|13470.63|13350.63|13469.7|13349.7|10
1625780300000|2021-07-08 21:38:20|13470.4|13350.4|13472.42|13352.42|13472.42|13352.42|13470.4|13350.4|10
1625780310000|2021-07-08 21:38:30|13470.97|13350.97|13469.36|13349.36|13471.87|13351.87|13469.36|13349.36|8
1625780320000|2021-07-08 21:38:40|13469.37|13349.37|13470.28|13350.28|13470.28|13350.28|13469.27|13349.27|10
1625780330000|2021-07-08 21:38:50|13469.97|13349.97|13473|13353|13473.23|13353.23|13469.18|13349.18|10
1625780340000|2021-07-08 21:39:00|13473.28|13353.28|13472.14|13352.14|13473.28|13353.28|13471.44|13351.44|10
1625780350000|2021-07-08 21:39:10|13472.82|13352.82|13473.89|13353.89|13473.98|13353.98|13472.82|13352.82|10
1625780360000|2021-07-08 21:39:20|13473.87|13353.87|13474.79|13354.79|13474.94|13354.94|13473.87|13353.87|9
1625780370000|2021-07-08 21:39:30|13474.81|13354.81|13472.36|13352.36|13474.96|13354.96|13472.36|13352.36|10
1625780380000|2021-07-08 21:39:40|13471.46|13351.46|13470.71|13350.71|13471.46|13351.46|13470|13350|10
1625780390000|2021-07-08 21:39:50|13470.94|13350.94|13471.62|13351.62|13471.82|13351.82|13470.93|13350.93|10
1625780400000|2021-07-08 21:40:00|13471.17|13351.17|13470.55|13350.55|13471.17|13351.17|13470.25|13350.25|10
1625780410000|2021-07-08 21:40:10|13470.61|13350.61|13471.89|13351.89|13471.9|13351.9|13470.23|13350.23|10
1625780420000|2021-07-08 21:40:20|13472.01|13352.01|13473.02|13353.02|13473.02|13353.02|13471.85|13351.85|10
1625780430000|2021-07-08 21:40:30|13473.85|13353.85|13476.02|13356.02|13476.26|13356.26|13473.85|13353.85|9
1625780440000|2021-07-08 21:40:40|13475.94|13355.94|13479.96|13359.96|13479.96|13359.96|13475.94|13355.94|10
1625780450000|2021-07-08 21:40:50|13480.2|13360.2|13482.22|13362.22|13482.4|13362.4|13480.2|13360.2|10
1625780460000|2021-07-08 21:41:00|13482.68|13362.68|13483.28|13363.28|13483.28|13363.28|13482.53|13362.53|9
1625780470000|2021-07-08 21:41:10|13483.1|13363.1|13483.23|13363.23|13483.23|13363.23|13482.67|13362.67|8
1625900400000|2021-07-10 07:00:00|13579.31|13459.31|13576.3|13456.3|13579.5|13459.5|13576.25|13456.25|11
1625900410000|2021-07-10 07:00:10|13576.19|13456.19|13573.21|13453.21|13576.19|13456.19|13573.21|13453.21|10
1625900420000|2021-07-10 07:00:20|13572.33|13452.33|13568.83|13448.83|13572.33|13452.33|13568.83|13448.83|9
1625900430000|2021-07-10 07:00:30|13567.96|13447.96|13566.97|13446.97|13567.96|13447.96|13566.87|13446.87|8
1625900440000|2021-07-10 07:00:40|13564.84|13444.84|13564.08|13444.08|13564.84|13444.84|13564.02|13444.02|10
1625900450000|2021-07-10 07:00:50|13563.94|13443.94|13562.14|13442.14|13563.94|13443.94|13562.13|13442.13|8
1625900460000|2021-07-10 07:01:00|13562.04|13442.04|13561.26|13441.26|13562.4|13442.4|13561.26|13441.26|9
1625900470000|2021-07-10 07:01:10|13561.24|13441.24|13554.69|13434.69|13561.24|13441.24|13554.67|13434.67|10
1625900480000|2021-07-10 07:01:20|13554.41|13434.41|13551.26|13431.26|13554.41|13434.41|13551.26|13431.26|10
1625900490000|2021-07-10 07:01:30|13551.64|13431.64|13551.37|13431.37|13551.64|13431.64|13550.65|13430.65|10
1625900500000|2021-07-10 07:01:40|13551.4|13431.4|13549.89|13429.89|13551.66|13431.66|13549.89|13429.89|9
1625900510000|2021-07-10 07:01:50|13549.87|13429.87|13551.1|13431.1|13551.2|13431.2|13549.87|13429.87|10
1625900520000|2021-07-10 07:02:00|13551.04|13431.04|13552.36|13432.36|13552.36|13432.36|13550.84|13430.84|10
1625900530000|2021-07-10 07:02:10|13552.5|13432.5|13553.2|13433.2|13553.86|13433.86|13552.5|13432.5|10
1625900540000|2021-07-10 07:02:20|13552.67|13432.67|13551.06|13431.06|13552.67|13432.67|13551.04|13431.04|10
1625900550000|2021-07-10 07:02:30|13550.99|13430.99|13548.17|13428.17|13550.99|13430.99|13548.17|13428.17|10
1625900560000|2021-07-10 07:02:40|13547.93|13427.93|13548.14|13428.14|13548.22|13428.22|13547.31|13427.31|10
1625900570000|2021-07-10 07:02:50|13548.13|13428.13|13543.85|13423.85|13548.28|13428.28|13543.85|13423.85|9
1625900580000|2021-07-10 07:03:00|13543.6|13423.6|13544.51|13424.51|13544.51|13424.51|13543.45|13423.45|9
1625900590000|2021-07-10 07:03:10|13544.32|13424.32|13544.38|13424.38|13544.92|13424.92|13543.97|13423.97|10
1625900600000|2021-07-10 07:03:20|13544.3|13424.3|13542.87|13422.87|13544.73|13424.73|13542.87|13422.87|9
1625900610000|2021-07-10 07:03:30|13542.43|13422.43|13541.25|13421.25|13542.53|13422.53|13541.25|13421.25|9
1625900620000|2021-07-10 07:03:40|13541.55|13421.55|13541.28|13421.28|13541.7|13421.7|13541.06|13421.06|10
1625900630000|2021-07-10 07:03:50|13540.67|13420.67|13540.18|13420.18|13540.79|13420.79|13540.07|13420.07|10
1625900640000|2021-07-10 07:04:00|13540.1|13420.1|13540.07|13420.07|13540.19|13420.19|13540.01|13420.01|8
1625900650000|2021-07-10 07:04:10|13539.89|13419.89|13539.52|13419.52|13539.89|13419.89|13539.38|13419.38|9
1625900660000|2021-07-10 07:04:20|13539.81|13419.81|13538.93|13418.93|13539.97|13419.97|13538.93|13418.93|10
1625900670000|2021-07-10 07:04:30|13538.92|13418.92|13538.48|13418.48|13538.92|13418.92|13537.42|13417.42|9
1625900680000|2021-07-10 07:04:40|13538.51|13418.51|13539.72|13419.72|13539.72|13419.72|13538.38|13418.38|9
1625900690000|2021-07-10 07:04:50|13540.05|13420.05|13541.87|13421.87|13541.87|13421.87|13539.84|13419.84|8
1625900700000|2021-07-10 07:05:00|13541.93|13421.93|13540.55|13420.55|13541.93|13421.93|13540.55|13420.55|10
1625900710000|2021-07-10 07:05:10|13540.5|13420.5|13539.21|13419.21|13540.5|13420.5|13539.21|13419.21|9
1625900720000|2021-07-10 07:05:20|13539.11|13419.11|13539.36|13419.36|13539.36|13419.36|13538.77|13418.77|7
1625900730000|2021-07-10 07:05:30|13539.38|13419.38|13538.78|13418.78|13540.43|13420.43|13538.78|13418.78|8
1625900740000|2021-07-10 07:05:40|13538.1|13418.1|13533.56|13413.56|13538.34|13418.34|13533.56|13413.56|9
1625900750000|2021-07-10 07:05:50|13533.28|13413.28|13531.36|13411.36|13533.28|13413.28|13531.36|13411.36|10
1625900760000|2021-07-10 07:06:00|13531.33|13411.33|13528.01|13408.01|13531.36|13411.36|13528.01|13408.01|9
1625900770000|2021-07-10 07:06:10|13528.22|13408.22|13525.23|13405.23|13528.22|13408.22|13525.23|13405.23|10
1625900780000|2021-07-10 07:06:20|13525|13405|13524.32|13404.32|13525|13405|13524.21|13404.21|9
1625900790000|2021-07-10 07:06:30|13524.5|13404.5|13525.67|13405.67|13525.67|13405.67|13524.35|13404.35|9
1625900800000|2021-07-10 07:06:40|13525.68|13405.68|13525.72|13405.72|13526.08|13406.08|13525.68|13405.68|9
1625900810000|2021-07-10 07:06:50|13525.89|13405.89|13525.24|13405.24|13525.89|13405.89|13524.83|13404.83|8
1625900820000|2021-07-10 07:07:00|13523.1|13403.1|13523.43|13403.43|13524.3|13404.3|13523.1|13403.1|10
1625900830000|2021-07-10 07:07:10|13522.85|13402.85|13525.38|13405.38|13525.4|13405.4|13522.85|13402.85|9
1625900840000|2021-07-10 07:07:20|13525.43|13405.43|13526.13|13406.13|13526.13|13406.13|13525.33|13405.33|10
1625900850000|2021-07-10 07:07:30|13526.18|13406.18|13528.31|13408.31|13528.31|13408.31|13526.18|13406.18|8
1625900860000|2021-07-10 07:07:40|13529.18|13409.18|13530.93|13410.93|13530.93|13410.93|13529.18|13409.18|7
1625900870000|2021-07-10 07:07:50|13530.92|13410.92|13535.83|13415.83|13535.83|13415.83|13530.92|13410.92|10
1625900880000|2021-07-10 07:08:00|13536.19|13416.19|13539.7|13419.7|13540.39|13420.39|13536.19|13416.19|10
1625900890000|2021-07-10 07:08:10|13539.45|13419.45|13537.96|13417.96|13539.61|13419.61|13537.96|13417.96|10
1625900900000|2021-07-10 07:08:20|13537.46|13417.46|13536.6|13416.6|13537.46|13417.46|13536.51|13416.51|7
1625900910000|2021-07-10 07:08:30|13536.37|13416.37|13536.42|13416.42|13536.95|13416.95|13536.11|13416.11|10
1625900920000|2021-07-10 07:08:40|13536.44|13416.44|13537.46|13417.46|13537.46|13417.46|13536.44|13416.44|10
1625900930000|2021-07-10 07:08:50|13537.51|13417.51|13537.24|13417.24|13537.84|13417.84|13537.24|13417.24|10
1625900940000|2021-07-10 07:09:00|13537.09|13417.09|13534.55|13414.55|13537.09|13417.09|13534.55|13414.55|9
1625900950000|2021-07-10 07:09:10|13534.03|13414.03|13533.03|13413.03|13534.03|13414.03|13532.67|13412.67|9
1625900960000|2021-07-10 07:09:20|13533.05|13413.05|13531.23|13411.23|13533.05|13413.05|13531.16|13411.16|9
1625900970000|2021-07-10 07:09:30|13531.29|13411.29|13531.19|13411.19|13531.29|13411.29|13530.84|13410.84|8
1625900980000|2021-07-10 07:09:40|13531.13|13411.13|13531.36|13411.36|13531.37|13411.37|13530.6|13410.6|10
1625900990000|2021-07-10 07:09:50|13530.38|13410.38|13529.52|13409.52|13530.38|13410.38|13529.4|13409.4|9
1625901000000|2021-07-10 07:10:00|13529.66|13409.66|13532.44|13412.44|13532.44|13412.44|13529.66|13409.66|10
1625901010000|2021-07-10 07:10:10|13532.37|13412.37|13531.68|13411.68|13532.37|13412.37|13531.66|13411.66|8
1625901020000|2021-07-10 07:10:20|13531.69|13411.69|13530.97|13410.97|13531.84|13411.84|13530.82|13410.82|8
1625901030000|2021-07-10 07:10:30|13530.96|13410.96|13531.15|13411.15|13531.15|13411.15|13530.93|13410.93|8
1625901040000|2021-07-10 07:10:40|13531.3|13411.3|13531.67|13411.67|13531.76|13411.76|13531.27|13411.27|9
1625901050000|2021-07-10 07:10:50|13531.65|13411.65|13530.83|13410.83|13531.65|13411.65|13530.83|13410.83|4
1625901060000|2021-07-10 07:11:00|13530.73|13410.73|13530.27|13410.27|13531.4|13411.4|13530.27|13410.27|8
1625901070000|2021-07-10 07:11:10|13530.28|13410.28|13530.02|13410.02|13530.41|13410.41|13530.02|13410.02|6
1625901080000|2021-07-10 07:11:20|13529.97|13409.97|13528.38|13408.38|13530.74|13410.74|13527.68|13407.68|9
1625901090000|2021-07-10 07:11:30|13528.31|13408.31|13526.27|13406.27|13528.31|13408.31|13526.27|13406.27|9
1625901100000|2021-07-10 07:11:40|13526.14|13406.14|13525.85|13405.85|13526.14|13406.14|13525.76|13405.76|10
1625901110000|2021-07-10 07:11:50|13525.46|13405.46|13524.9|13404.9|13525.51|13405.51|13524.9|13404.9|7
1625901120000|2021-07-10 07:12:00|13524.69|13404.69|13523.34|13403.34|13525.38|13405.38|13523.27|13403.27|9
1625901130000|2021-07-10 07:12:10|13523.22|13403.22|13525.43|13405.43|13525.43|13405.43|13523.2|13403.2|10
1625901140000|2021-07-10 07:12:20|13525.49|13405.49|13527.31|13407.31|13527.31|13407.31|13525.49|13405.49|9
1625901150000|2021-07-10 07:12:30|13528.17|13408.17|13528.27|13408.27|13529.38|13409.38|13528.17|13408.17|10
1625901160000|2021-07-10 07:12:40|13528.11|13408.11|13526.04|13406.04|13528.11|13408.11|13526.04|13406.04|9
1625901170000|2021-07-10 07:12:50|13526.17|13406.17|13524.43|13404.43|13526.19|13406.19|13524.43|13404.43|10
1625901180000|2021-07-10 07:13:00|13524.36|13404.36|13521.7|13401.7|13524.36|13404.36|13521.7|13401.7|8
1625901190000|2021-07-10 07:13:10|13521.66|13401.66|13521|13401|13521.66|13401.66|13520.66|13400.66|9
1625901200000|2021-07-10 07:13:20|13521.22|13401.22|13520.12|13400.12|13521.22|13401.22|13520.12|13400.12|8
1625901210000|2021-07-10 07:13:30|13519.59|13399.59|13519.31|13399.31|13519.82|13399.82|13519.31|13399.31|6
1625901220000|2021-07-10 07:13:40|13519.24|13399.24|13519.26|13399.26|13519.26|13399.26|13518.85|13398.85|8
1625901230000|2021-07-10 07:13:50|13519.29|13399.29|13521.08|13401.08|13521.14|13401.14|13519.29|13399.29|9
1625901240000|2021-07-10 07:14:00|13521.05|13401.05|13520.49|13400.49|13521.11|13401.11|13520.04|13400.04|9
1625901250000|2021-07-10 07:14:10|13520.43|13400.43|13519.65|13399.65|13520.43|13400.43|13519.65|13399.65|10
1625901260000|2021-07-10 07:14:20|13519.75|13399.75|13517.87|13397.87|13519.75|13399.75|13517.87|13397.87|10
1625901270000|2021-07-10 07:14:30|13517.93|13397.93|13517.56|13397.56|13517.94|13397.94|13517.56|13397.56|10
1625901280000|2021-07-10 07:14:40|13517.57|13397.57|13516.87|13396.87|13517.57|13397.57|13516.87|13396.87|8
1625901290000|2021-07-10 07:14:50|13517.09|13397.09|13516.45|13396.45|13517.09|13397.09|13515.98|13395.98|9
1625901300000|2021-07-10 07:15:00|13516.47|13396.47|13514.61|13394.61|13516.47|13396.47|13514.61|13394.61|7
1625901310000|2021-07-10 07:15:10|13514.46|13394.46|13513.72|13393.72|13514.46|13394.46|13513.62|13393.62|9
1625901320000|2021-07-10 07:15:20|13513.71|13393.71|13511.79|13391.79|13513.71|13393.71|13511.79|13391.79|8
1625901330000|2021-07-10 07:15:30|13511.76|13391.76|13509.16|13389.16|13511.76|13391.76|13509.16|13389.16|10
1625901340000|2021-07-10 07:15:40|13509.12|13389.12|13508.95|13388.95|13509.43|13389.43|13508.95|13388.95|9
1625901350000|2021-07-10 07:15:50|13508.93|13388.93|13508.53|13388.53|13509.05|13389.05|13508.49|13388.49|8
1625901360000|2021-07-10 07:16:00|13508.49|13388.49|13508.74|13388.74|13509.38|13389.38|13508.35|13388.35|10
1625901370000|2021-07-10 07:16:10|13508.88|13388.88|13507.95|13387.95|13508.93|13388.93|13507.95|13387.95|8
1625901380000|2021-07-10 07:16:20|13508.42|13388.42|13508.85|13388.85|13508.85|13388.85|13508.42|13388.42|8
1625901390000|2021-07-10 07:16:30|13508.86|13388.86|13510.13|13390.13|13510.13|13390.13|13508.86|13388.86|8
1625901400000|2021-07-10 07:16:40|13510.22|13390.22|13510.9|13390.9|13510.9|13390.9|13509.44|13389.44|9
1625901410000|2021-07-10 07:16:50|13510.98|13390.98|13512.8|13392.8|13512.8|13392.8|13510.98|13390.98|9
1625901420000|2021-07-10 07:17:00|13513.29|13393.29|13517.58|13397.58|13517.58|13397.58|13513.29|13393.29|10
1625901430000|2021-07-10 07:17:10|13517.93|13397.93|13520.58|13400.58|13520.58|13400.58|13517.93|13397.93|8
1625901440000|2021-07-10 07:17:20|13520.64|13400.64|13522.03|13402.03|13522.03|13402.03|13520.64|13400.64|10
1625901450000|2021-07-10 07:17:30|13522.83|13402.83|13525.47|13405.47|13525.47|13405.47|13522.83|13402.83|10
1625901460000|2021-07-10 07:17:40|13525.46|13405.46|13522.28|13402.28|13525.46|13405.46|13522.28|13402.28|10
1625901470000|2021-07-10 07:17:50|13521.9|13401.9|13519.81|13399.81|13521.9|13401.9|13519.81|13399.81|10
1625901480000|2021-07-10 07:18:00|13519.7|13399.7|13518.65|13398.65|13519.7|13399.7|13518.65|13398.65|9
1625901490000|2021-07-10 07:18:10|13518.55|13398.55|13518.29|13398.29|13518.55|13398.55|13518.24|13398.24|9
1625901500000|2021-07-10 07:18:20|13518.19|13398.19|13517.96|13397.96|13518.87|13398.87|13517.96|13397.96|8
1625901510000|2021-07-10 07:18:30|13517.95|13397.95|13517.91|13397.91|13517.95|13397.95|13517.75|13397.75|7
1625901520000|2021-07-10 07:18:40|13517.88|13397.88|13517.16|13397.16|13517.88|13397.88|13516.71|13396.71|10
1625901530000|2021-07-10 07:18:50|13517.11|13397.11|13517.01|13397.01|13517.29|13397.29|13516.95|13396.95|10
1625901540000|2021-07-10 07:19:00|13516.98|13396.98|13518.82|13398.82|13518.82|13398.82|13516.98|13396.98|10
1625901550000|2021-07-10 07:19:10|13519.71|13399.71|13520.82|13400.82|13520.82|13400.82|13519.71|13399.71|9
1625901560000|2021-07-10 07:19:20|13521.26|13401.26|13522.32|13402.32|13522.32|13402.32|13521.26|13401.26|10
1625901570000|2021-07-10 07:19:30|13522.31|13402.31|13524.4|13404.4|13524.4|13404.4|13522.31|13402.31|9
1625901580000|2021-07-10 07:19:40|13524.58|13404.58|13525.49|13405.49|13525.49|13405.49|13524.48|13404.48|9
1625901590000|2021-07-10 07:19:50|13525.73|13405.73|13530.92|13410.92|13530.92|13410.92|13524.69|13404.69|9
1625901600000|2021-07-10 07:20:00|13530.88|13410.88|13532.86|13412.86|13533.1|13413.1|13530.88|13410.88|9
1625901610000|2021-07-10 07:20:10|13533.13|13413.13|13530.23|13410.23|13533.13|13413.13|13530.23|13410.23|10
1625901620000|2021-07-10 07:20:20|13529.88|13409.88|13528.82|13408.82|13529.88|13409.88|13528.82|13408.82|9
1625901630000|2021-07-10 07:20:30|13528.28|13408.28|13527.62|13407.62|13528.28|13408.28|13527.62|13407.62|8
1625901640000|2021-07-10 07:20:40|13528.45|13408.45|13528.07|13408.07|13528.45|13408.45|13527.78|13407.78|9
1625901650000|2021-07-10 07:20:50|13528.05|13408.05|13527.9|13407.9|13528.05|13408.05|13527.89|13407.89|7
1625901660000|2021-07-10 07:21:00|13527.25|13407.25|13525.45|13405.45|13527.25|13407.25|13525.28|13405.28|10
1625901670000|2021-07-10 07:21:10|13525.31|13405.31|13522.36|13402.36|13525.31|13405.31|13522.36|13402.36|10
1625901680000|2021-07-10 07:21:20|13522.3|13402.3|13518.24|13398.24|13522.3|13402.3|13518.24|13398.24|10
1625901690000|2021-07-10 07:21:30|13518.19|13398.19|13515.1|13395.1|13518.19|13398.19|13515.07|13395.07|10
1625901700000|2021-07-10 07:21:40|13514.86|13394.86|13513.63|13393.63|13514.86|13394.86|13513.63|13393.63|10
1625901710000|2021-07-10 07:21:50|13512.75|13392.75|13510.72|13390.72|13512.75|13392.75|13510.72|13390.72|10
1625901720000|2021-07-10 07:22:00|13510.64|13390.64|13509.63|13389.63|13510.64|13390.64|13509.63|13389.63|8
1625901730000|2021-07-10 07:22:10|13509.51|13389.51|13507.21|13387.21|13509.51|13389.51|13507.21|13387.21|9
1625901740000|2021-07-10 07:22:20|13507.16|13387.16|13506.13|13386.13|13507.16|13387.16|13506.13|13386.13|10
1625901750000|2021-07-10 07:22:30|13506.08|13386.08|13502.83|13382.83|13506.16|13386.16|13502.83|13382.83|9
1625901760000|2021-07-10 07:22:40|13502.73|13382.73|13501.89|13381.89|13503|13383|13501.89|13381.89|10
1625901770000|2021-07-10 07:22:50|13501.88|13381.88|13501.02|13381.02|13501.88|13381.88|13501.02|13381.02|10
1625901780000|2021-07-10 07:23:00|13500.97|13380.97|13501.48|13381.48|13501.99|13381.99|13500.74|13380.74|10
1625901790000|2021-07-10 07:23:10|13501.53|13381.53|13501.58|13381.58|13501.76|13381.76|13501.3|13381.3|10
1625901800000|2021-07-10 07:23:20|13501.82|13381.82|13499.17|13379.17|13501.82|13381.82|13499.17|13379.17|10
1625901810000|2021-07-10 07:23:30|13498.74|13378.74|13497.53|13377.53|13498.76|13378.76|13497.53|13377.53|10
1625901820000|2021-07-10 07:23:40|13497.54|13377.54|13495.67|13375.67|13497.54|13377.54|13495.67|13375.67|9
1625901830000|2021-07-10 07:23:50|13495.62|13375.62|13493.43|13373.43|13495.63|13375.63|13493.43|13373.43|9
1625901840000|2021-07-10 07:24:00|13494.33|13374.33|13488.91|13368.91|13494.33|13374.33|13488.7|13368.7|10
1625901850000|2021-07-10 07:24:10|13488.85|13368.85|13490.12|13370.12|13490.28|13370.28|13488.85|13368.85|10
1625901860000|2021-07-10 07:24:20|13491.04|13371.04|13491.22|13371.22|13491.47|13371.47|13491.04|13371.04|10
1625901870000|2021-07-10 07:24:30|13490.96|13370.96|13485.52|13365.52|13490.96|13370.96|13485.52|13365.52|10
1625901880000|2021-07-10 07:24:40|13485.51|13365.51|13482.07|13362.07|13485.51|13365.51|13482.07|13362.07|10
1625901890000|2021-07-10 07:24:50|13481.98|13361.98|13481.59|13361.59|13482.58|13362.58|13481.18|13361.18|10
1625901900000|2021-07-10 07:25:00|13482.36|13362.36|13483.5|13363.5|13483.5|13363.5|13481.8|13361.8|10
1625901910000|2021-07-10 07:25:10|13483.53|13363.53|13488.4|13368.4|13488.6|13368.6|13483.53|13363.53|10
1625901920000|2021-07-10 07:25:20|13488.75|13368.75|13494.27|13374.27|13494.27|13374.27|13488.75|13368.75|9
1625901930000|2021-07-10 07:25:30|13494.74|13374.74|13497.49|13377.49|13497.69|13377.69|13494.74|13374.74|10
1625901940000|2021-07-10 07:25:40|13497.87|13377.87|13499.52|13379.52|13499.52|13379.52|13497.87|13377.87|10
1625901950000|2021-07-10 07:25:50|13501.69|13381.69|13503.23|13383.23|13503.23|13383.23|13501.69|13381.69|9
1625901960000|2021-07-10 07:26:00|13503.24|13383.24|13505.69|13385.69|13505.69|13385.69|13503.24|13383.24|10
1625901970000|2021-07-10 07:26:10|13505.76|13385.76|13506.32|13386.32|13506.32|13386.32|13505.76|13385.76|9
1625901980000|2021-07-10 07:26:20|13506.37|13386.37|13507.33|13387.33|13507.33|13387.33|13506.37|13386.37|8
1625901990000|2021-07-10 07:26:30|13507.53|13387.53|13510.17|13390.17|13510.17|13390.17|13507.53|13387.53|9
1625902000000|2021-07-10 07:26:40|13510.38|13390.38|13513.47|13393.47|13513.47|13393.47|13510.38|13390.38|10
1625902010000|2021-07-10 07:26:50|13513.48|13393.48|13515.12|13395.12|13516.14|13396.14|13513.48|13393.48|9
1625902020000|2021-07-10 07:27:00|13515.13|13395.13|13521.07|13401.07|13521.07|13401.07|13515.13|13395.13|10
1625902030000|2021-07-10 07:27:10|13521.11|13401.11|13522.85|13402.85|13522.85|13402.85|13521.11|13401.11|10
1625902040000|2021-07-10 07:27:20|13523.22|13403.22|13524.64|13404.64|13524.64|13404.64|13523.22|13403.22|10
1625902050000|2021-07-10 07:27:30|13524.65|13404.65|13523.9|13403.9|13525.14|13405.14|13523.9|13403.9|10
1625902060000|2021-07-10 07:27:40|13523.91|13403.91|13522.57|13402.57|13524.96|13404.96|13522.57|13402.57|10
1625902070000|2021-07-10 07:27:50|13523.4|13403.4|13521.38|13401.38|13523.4|13403.4|13521.38|13401.38|9
1625902080000|2021-07-10 07:28:00|13521.46|13401.46|13522.88|13402.88|13522.88|13402.88|13520.96|13400.96|10
1625902090000|2021-07-10 07:28:10|13524.1|13404.1|13525.76|13405.76|13525.76|13405.76|13524.1|13404.1|9
1625902100000|2021-07-10 07:28:20|13525.82|13405.82|13528.26|13408.26|13528.26|13408.26|13525.82|13405.82|8
1625902110000|2021-07-10 07:28:30|13528.51|13408.51|13528.49|13408.49|13528.98|13408.98|13528.46|13408.46|10
1625902120000|2021-07-10 07:28:40|13528.5|13408.5|13527.66|13407.66|13528.5|13408.5|13527.66|13407.66|8
1625902130000|2021-07-10 07:28:50|13527.77|13407.77|13529.46|13409.46|13529.46|13409.46|13527.72|13407.72|9
1625902140000|2021-07-10 07:29:00|13529.24|13409.24|13526.8|13406.8|13530.05|13410.05|13526.8|13406.8|10
1625902150000|2021-07-10 07:29:10|13526.76|13406.76|13525.24|13405.24|13526.76|13406.76|13524.95|13404.95|9
1625902160000|2021-07-10 07:29:20|13525.18|13405.18|13524.89|13404.89|13525.37|13405.37|13524.59|13404.59|9
1625902170000|2021-07-10 07:29:30|13524.78|13404.78|13526.19|13406.19|13526.19|13406.19|13524.78|13404.78|9
1625902180000|2021-07-10 07:29:40|13526.21|13406.21|13527.46|13407.46|13527.46|13407.46|13526.21|13406.21|9
1625902190000|2021-07-10 07:29:50|13527.47|13407.47|13528.52|13408.52|13528.58|13408.58|13527.47|13407.47|8
1625902200000|2021-07-10 07:30:00|13528.54|13408.54|13528.57|13408.57|13528.57|13408.57|13527.75|13407.75|10
1625902210000|2021-07-10 07:30:10|13528.24|13408.24|13532.66|13412.66|13532.66|13412.66|13528.24|13408.24|10
1625902220000|2021-07-10 07:30:20|13532.72|13412.72|13535.39|13415.39|13535.39|13415.39|13532.72|13412.72|9
1625902230000|2021-07-10 07:30:30|13535.7|13415.7|13535.81|13415.81|13536.22|13416.22|13535.55|13415.55|9
1625902240000|2021-07-10 07:30:40|13535.77|13415.77|13535.4|13415.4|13535.77|13415.77|13535.38|13415.38|9
1625902250000|2021-07-10 07:30:50|13535.32|13415.32|13536.89|13416.89|13536.89|13416.89|13535.32|13415.32|9
1625902260000|2021-07-10 07:31:00|13536.88|13416.88|13538.73|13418.73|13539.01|13419.01|13536.88|13416.88|9
1625902270000|2021-07-10 07:31:10|13538.48|13418.48|13537.95|13417.95|13538.49|13418.49|13537.86|13417.86|8
1625902280000|2021-07-10 07:31:20|13537.97|13417.97|13538.06|13418.06|13538.07|13418.07|13537.97|13417.97|7
1625902290000|2021-07-10 07:31:30|13538.26|13418.26|13537.69|13417.69|13538.4|13418.4|13537.69|13417.69|9
1625902300000|2021-07-10 07:31:40|13537.62|13417.62|13537.96|13417.96|13537.96|13417.96|13537.62|13417.62|6
1625902310000|2021-07-10 07:31:50|13538.19|13418.19|13538.45|13418.45|13538.49|13418.49|13537.28|13417.28|9
1625902320000|2021-07-10 07:32:00|13538.75|13418.75|13540.07|13420.07|13540.07|13420.07|13538.75|13418.75|8
1625902330000|2021-07-10 07:32:10|13540.04|13420.04|13539.87|13419.87|13541.26|13421.26|13539.76|13419.76|9
1625902340000|2021-07-10 07:32:20|13540.68|13420.68|13540.81|13420.81|13540.81|13420.81|13540.48|13420.48|9
1625902350000|2021-07-10 07:32:30|13540.99|13420.99|13541.81|13421.81|13541.81|13421.81|13540.85|13420.85|10
1625902360000|2021-07-10 07:32:40|13542.05|13422.05|13541.54|13421.54|13542.05|13422.05|13541.31|13421.31|10
1625902370000|2021-07-10 07:32:50|13541.78|13421.78|13540.93|13420.93|13542.19|13422.19|13540.93|13420.93|8
1625902380000|2021-07-10 07:33:00|13540.88|13420.88|13538.96|13418.96|13540.88|13420.88|13538.86|13418.86|9
1625902390000|2021-07-10 07:33:10|13538.76|13418.76|13537.2|13417.2|13538.76|13418.76|13536.95|13416.95|7
1625902400000|2021-07-10 07:33:20|13536.69|13416.69|13538.68|13418.68|13538.68|13418.68|13536.68|13416.68|7
1625902410000|2021-07-10 07:33:30|13538.72|13418.72|13540.16|13420.16|13540.16|13420.16|13538.72|13418.72|8
1625902420000|2021-07-10 07:33:40|13540.22|13420.22|13538.78|13418.78|13540.22|13420.22|13538.78|13418.78|9
1625902430000|2021-07-10 07:33:50|13538.8|13418.8|13539.12|13419.12|13539.23|13419.23|13538.75|13418.75|9
1625902440000|2021-07-10 07:34:00|13539.22|13419.22|13539.11|13419.11|13539.69|13419.69|13539.11|13419.11|9
1625902450000|2021-07-10 07:34:10|13539.04|13419.04|13540.39|13420.39|13540.39|13420.39|13538.77|13418.77|10
1625902460000|2021-07-10 07:34:20|13540.32|13420.32|13540.01|13420.01|13540.38|13420.38|13539.95|13419.95|9
1625902470000|2021-07-10 07:34:30|13539.75|13419.75|13539.59|13419.59|13539.9|13419.9|13539.59|13419.59|7
1625902480000|2021-07-10 07:34:40|13539.67|13419.67|13540.47|13420.47|13540.47|13420.47|13539.65|13419.65|10
1625902490000|2021-07-10 07:34:50|13540.48|13420.48|13541.18|13421.18|13541.18|13421.18|13540.07|13420.07|10
1625902500000|2021-07-10 07:35:00|13541.01|13421.01|13540.5|13420.5|13541.85|13421.85|13540.5|13420.5|10
1625902510000|2021-07-10 07:35:10|13540.45|13420.45|13540.89|13420.89|13540.91|13420.91|13540.45|13420.45|10
1625902520000|2021-07-10 07:35:20|13541.01|13421.01|13541.75|13421.75|13541.75|13421.75|13541|13421|8
1625902530000|2021-07-10 07:35:30|13541.73|13421.73|13541.22|13421.22|13541.73|13421.73|13541.22|13421.22|9
1625902540000|2021-07-10 07:35:40|13541.12|13421.12|13541.09|13421.09|13541.54|13421.54|13540.78|13420.78|8
1625902550000|2021-07-10 07:35:50|13541.1|13421.1|13540.45|13420.45|13541.19|13421.19|13539.59|13419.59|9
1625902560000|2021-07-10 07:36:00|13540.42|13420.42|13538.35|13418.35|13540.42|13420.42|13538.34|13418.34|7
1625902570000|2021-07-10 07:36:10|13538.34|13418.34|13538.57|13418.57|13539.29|13419.29|13538.34|13418.34|7
1625902580000|2021-07-10 07:36:20|13538.56|13418.56|13537.52|13417.52|13538.6|13418.6|13537.52|13417.52|8
1625902590000|2021-07-10 07:36:30|13537.05|13417.05|13531.98|13411.98|13537.05|13417.05|13531.98|13411.98|9
1625902600000|2021-07-10 07:36:40|13531.27|13411.27|13528.41|13408.41|13531.27|13411.27|13528.23|13408.23|8
1625902610000|2021-07-10 07:36:50|13528.6|13408.6|13527.06|13407.06|13528.62|13408.62|13526.84|13406.84|10
1625902620000|2021-07-10 07:37:00|13527.12|13407.12|13527.42|13407.42|13527.44|13407.44|13526.76|13406.76|9
1625902630000|2021-07-10 07:37:10|13527.4|13407.4|13527.87|13407.87|13527.92|13407.92|13527.4|13407.4|8
1625902640000|2021-07-10 07:37:20|13527.63|13407.63|13530.42|13410.42|13530.42|13410.42|13527.63|13407.63|9
1625902650000|2021-07-10 07:37:30|13530.76|13410.76|13531.46|13411.46|13531.46|13411.46|13529.95|13409.95|9
1625902660000|2021-07-10 07:37:40|13531.52|13411.52|13530.19|13410.19|13531.52|13411.52|13530.19|13410.19|8
1625902670000|2021-07-10 07:37:50|13530.27|13410.27|13531.62|13411.62|13531.62|13411.62|13530.18|13410.18|8
1625902680000|2021-07-10 07:38:00|13531.5|13411.5|13531.85|13411.85|13531.89|13411.89|13531.5|13411.5|8
1625902690000|2021-07-10 07:38:10|13530.94|13410.94|13530.59|13410.59|13531.06|13411.06|13530.59|13410.59|6
1625902700000|2021-07-10 07:38:20|13530.96|13410.96|13528.75|13408.75|13531.17|13411.17|13528.75|13408.75|9
1625902710000|2021-07-10 07:38:30|13528.58|13408.58|13528.85|13408.85|13529.37|13409.37|13528.56|13408.56|6
1625902720000|2021-07-10 07:38:40|13528.77|13408.77|13528.37|13408.37|13528.77|13408.77|13528.23|13408.23|9
1625902730000|2021-07-10 07:38:50|13527.66|13407.66|13526.1|13406.1|13528.34|13408.34|13526.1|13406.1|9
1625902740000|2021-07-10 07:39:00|13526.04|13406.04|13524.48|13404.48|13526.04|13406.04|13523.86|13403.86|10
1625902750000|2021-07-10 07:39:10|13524.62|13404.62|13523.83|13403.83|13524.62|13404.62|13523.83|13403.83|8
1625902760000|2021-07-10 07:39:20|13523.82|13403.82|13524.27|13404.27|13524.27|13404.27|13523.82|13403.82|6
1625902770000|2021-07-10 07:39:30|13523.71|13403.71|13522.94|13402.94|13523.74|13403.74|13522.87|13402.87|10
1625902780000|2021-07-10 07:39:40|13523.04|13403.04|13523.83|13403.83|13523.83|13403.83|13522.89|13402.89|5
1625902790000|2021-07-10 07:39:50|13523.84|13403.84|13523.93|13403.93|13523.94|13403.94|13523.59|13403.59|8
1625902800000|2021-07-10 07:40:00|13523.96|13403.96|13523.55|13403.55|13524.14|13404.14|13523.55|13403.55|9
1625902810000|2021-07-10 07:40:10|13523.59|13403.59|13526.35|13406.35|13526.35|13406.35|13523.59|13403.59|10
1625902820000|2021-07-10 07:40:20|13526.76|13406.76|13526.67|13406.67|13527.2|13407.2|13526.46|13406.46|10
1625902830000|2021-07-10 07:40:30|13525.78|13405.78|13528.05|13408.05|13528.05|13408.05|13525.78|13405.78|8
1625902840000|2021-07-10 07:40:40|13528.1|13408.1|13529.62|13409.62|13530.36|13410.36|13528.1|13408.1|10
1625902850000|2021-07-10 07:40:50|13529.93|13409.93|13531.23|13411.23|13531.23|13411.23|13529.93|13409.93|8
1625902860000|2021-07-10 07:41:00|13531.56|13411.56|13534.15|13414.15|13534.34|13414.34|13531.56|13411.56|7
1625902870000|2021-07-10 07:41:10|13534.22|13414.22|13534.06|13414.06|13534.24|13414.24|13533.9|13413.9|9
1625902880000|2021-07-10 07:41:20|13533.9|13413.9|13532.72|13412.72|13533.9|13413.9|13531.5|13411.5|10
1625902890000|2021-07-10 07:41:30|13532.73|13412.73|13533.89|13413.89|13533.89|13413.89|13532.73|13412.73|9
1625902900000|2021-07-10 07:41:40|13534.2|13414.2|13534.82|13414.82|13534.82|13414.82|13533.91|13413.91|9
1625902910000|2021-07-10 07:41:50|13534.83|13414.83|13534.59|13414.59|13534.87|13414.87|13533.93|13413.93|8
1625902920000|2021-07-10 07:42:00|13534.46|13414.46|13532.93|13412.93|13534.46|13414.46|13532.93|13412.93|9
1625902930000|2021-07-10 07:42:10|13533.09|13413.09|13533.38|13413.38|13533.38|13413.38|13533|13413|9
1625902940000|2021-07-10 07:42:20|13533.5|13413.5|13533.65|13413.65|13533.95|13413.95|13533.5|13413.5|9
1625902950000|2021-07-10 07:42:30|13533.83|13413.83|13534.19|13414.19|13534.19|13414.19|13533.83|13413.83|6
1625902960000|2021-07-10 07:42:40|13534.07|13414.07|13535.47|13415.47|13535.47|13415.47|13534.07|13414.07|8
1625902970000|2021-07-10 07:42:50|13535.6|13415.6|13537.97|13417.97|13537.97|13417.97|13535.6|13415.6|10
1625902980000|2021-07-10 07:43:00|13538.07|13418.07|13539.68|13419.68|13539.68|13419.68|13538.07|13418.07|8
1625902990000|2021-07-10 07:43:10|13540.3|13420.3|13540.99|13420.99|13540.99|13420.99|13540.3|13420.3|8
1625903000000|2021-07-10 07:43:20|13540.97|13420.97|13542.3|13422.3|13542.3|13422.3|13540.79|13420.79|9
1625903010000|2021-07-10 07:43:30|13542.34|13422.34|13542.58|13422.58|13543.04|13423.04|13542.34|13422.34|8
1625903020000|2021-07-10 07:43:40|13542.83|13422.83|13543.52|13423.52|13543.68|13423.68|13542.83|13422.83|9
1625903030000|2021-07-10 07:43:50|13543.56|13423.56|13543.98|13423.98|13544.29|13424.29|13543.12|13423.12|10
1625903040000|2021-07-10 07:44:00|13543.99|13423.99|13543.47|13423.47|13544.51|13424.51|13543.47|13423.47|8
1625903050000|2021-07-10 07:44:10|13542.76|13422.76|13541.48|13421.48|13542.76|13422.76|13541.07|13421.07|9
1625903060000|2021-07-10 07:44:20|13541.43|13421.43|13539.38|13419.38|13541.43|13421.43|13539.38|13419.38|9
1625903070000|2021-07-10 07:44:30|13539.1|13419.1|13538.59|13418.59|13539.23|13419.23|13538.59|13418.59|9
1625903080000|2021-07-10 07:44:40|13538.4|13418.4|13537.7|13417.7|13538.81|13418.81|13537.52|13417.52|10
1625903090000|2021-07-10 07:44:50|13537.69|13417.69|13538.18|13418.18|13538.18|13418.18|13537.37|13417.37|10
1625903100000|2021-07-10 07:45:00|13538.12|13418.12|13538.11|13418.11|13538.6|13418.6|13538.11|13418.11|9
1625903110000|2021-07-10 07:45:10|13538.05|13418.05|13536.85|13416.85|13538.23|13418.23|13536.85|13416.85|9
1625903120000|2021-07-10 07:45:20|13536.99|13416.99|13531.52|13411.52|13537.26|13417.26|13531.52|13411.52|10
1625903130000|2021-07-10 07:45:30|13531.44|13411.44|13529.29|13409.29|13531.44|13411.44|13528.64|13408.64|10
1625903140000|2021-07-10 07:45:40|13529.44|13409.44|13529.3|13409.3|13529.53|13409.53|13528.8|13408.8|9
1625903150000|2021-07-10 07:45:50|13529.61|13409.61|13532.17|13412.17|13532.17|13412.17|13529.61|13409.61|10
1625903160000|2021-07-10 07:46:00|13532.32|13412.32|13532.8|13412.8|13533.03|13413.03|13532.02|13412.02|9
1625903170000|2021-07-10 07:46:10|13533.08|13413.08|13534.69|13414.69|13534.69|13414.69|13533.08|13413.08|9
1625903180000|2021-07-10 07:46:20|13535.04|13415.04|13539.88|13419.88|13539.88|13419.88|13534.75|13414.75|10
1625903190000|2021-07-10 07:46:30|13540.73|13420.73|13542.82|13422.82|13542.82|13422.82|13540.51|13420.51|10
1625903200000|2021-07-10 07:46:40|13543.3|13423.3|13545.63|13425.63|13545.63|13425.63|13543.3|13423.3|9
1625903210000|2021-07-10 07:46:50|13545.16|13425.16|13545.47|13425.47|13545.74|13425.74|13545.15|13425.15|9
1625903220000|2021-07-10 07:47:00|13545.95|13425.95|13545.76|13425.76|13546.95|13426.95|13544.79|13424.79|9
1625903230000|2021-07-10 07:47:10|13545.73|13425.73|13545.52|13425.52|13546.03|13426.03|13545.52|13425.52|7
1625903240000|2021-07-10 07:47:20|13544.83|13424.83|13543.94|13423.94|13544.91|13424.91|13543.85|13423.85|10
1625903250000|2021-07-10 07:47:30|13543.97|13423.97|13543.85|13423.85|13544.09|13424.09|13543.69|13423.69|10
1625903260000|2021-07-10 07:47:40|13543.87|13423.87|13542.73|13422.73|13544|13424|13542.73|13422.73|10
1625903270000|2021-07-10 07:47:50|13542.7|13422.7|13541.86|13421.86|13542.7|13422.7|13541.75|13421.75|8
1625903280000|2021-07-10 07:48:00|13542.36|13422.36|13543.65|13423.65|13543.7|13423.7|13542.3|13422.3|8
1625903290000|2021-07-10 07:48:10|13543.83|13423.83|13545.44|13425.44|13545.44|13425.44|13543.83|13423.83|8
1625903300000|2021-07-10 07:48:20|13545.42|13425.42|13548.06|13428.06|13548.06|13428.06|13545.42|13425.42|8
1625903310000|2021-07-10 07:48:30|13548.26|13428.26|13549.9|13429.9|13549.9|13429.9|13548.26|13428.26|10
1625903320000|2021-07-10 07:48:40|13549.94|13429.94|13550.91|13430.91|13550.91|13430.91|13549.94|13429.94|8
1625903330000|2021-07-10 07:48:50|13550.92|13430.92|13551.91|13431.91|13552.37|13432.37|13550.92|13430.92|9
1625903340000|2021-07-10 07:49:00|13551.96|13431.96|13552.52|13432.52|13552.62|13432.62|13551.92|13431.92|10
1625903350000|2021-07-10 07:49:10|13552.61|13432.61|13556.26|13436.26|13556.26|13436.26|13552.61|13432.61|10
1625903360000|2021-07-10 07:49:20|13556.16|13436.16|13556.64|13436.64|13557.4|13437.4|13556.15|13436.15|9
1625903370000|2021-07-10 07:49:30|13556.8|13436.8|13557.05|13437.05|13557.22|13437.22|13556.8|13436.8|8
1625903380000|2021-07-10 07:49:40|13556.8|13436.8|13556.66|13436.66|13557.44|13437.44|13556.4|13436.4|10
1625903390000|2021-07-10 07:49:50|13556.49|13436.49|13557.2|13437.2|13557.34|13437.34|13556.26|13436.26|9
1625903400000|2021-07-10 07:50:00|13556.83|13436.83|13554.05|13434.05|13557.03|13437.03|13554.05|13434.05|10
1625903410000|2021-07-10 07:50:10|13553.4|13433.4|13548.84|13428.84|13553.4|13433.4|13548.84|13428.84|8
1625903420000|2021-07-10 07:50:20|13548.67|13428.67|13548.09|13428.09|13548.67|13428.67|13548.02|13428.02|9
1625903430000|2021-07-10 07:50:30|13548.07|13428.07|13545.54|13425.54|13548.07|13428.07|13545.54|13425.54|10
1625903440000|2021-07-10 07:50:40|13545.36|13425.36|13544.44|13424.44|13546.11|13426.11|13544.44|13424.44|9
1625903450000|2021-07-10 07:50:50|13544.47|13424.47|13544.7|13424.7|13544.7|13424.7|13544.46|13424.46|8
1625903460000|2021-07-10 07:51:00|13544.62|13424.62|13546.88|13426.88|13547.4|13427.4|13544.62|13424.62|10
1625903470000|2021-07-10 07:51:10|13547.02|13427.02|13549.03|13429.03|13549.23|13429.23|13547.02|13427.02|10
1625903480000|2021-07-10 07:51:20|13549.37|13429.37|13550|13430|13550|13430|13549.37|13429.37|9
1625903490000|2021-07-10 07:51:30|13549.88|13429.88|13550.88|13430.88|13550.88|13430.88|13549.88|13429.88|8
1625903500000|2021-07-10 07:51:40|13550.9|13430.9|13552.95|13432.95|13552.95|13432.95|13550.9|13430.9|7
1625903510000|2021-07-10 07:51:50|13552.96|13432.96|13553.95|13433.95|13554.06|13434.06|13552.96|13432.96|8
1625903520000|2021-07-10 07:52:00|13553.97|13433.97|13553.18|13433.18|13553.97|13433.97|13553.05|13433.05|9
1625903530000|2021-07-10 07:52:10|13553.13|13433.13|13553.22|13433.22|13553.28|13433.28|13552.99|13432.99|9
1625903540000|2021-07-10 07:52:20|13553.31|13433.31|13552.69|13432.69|13553.5|13433.5|13552.61|13432.61|8
1625903550000|2021-07-10 07:52:30|13552.34|13432.34|13553.47|13433.47|13553.65|13433.65|13552.34|13432.34|7
1625903560000|2021-07-10 07:52:40|13553.5|13433.5|13553.01|13433.01|13553.5|13433.5|13553|13433|6
1625903570000|2021-07-10 07:52:50|13553.02|13433.02|13552.46|13432.46|13553.02|13433.02|13552.33|13432.33|9
1625903580000|2021-07-10 07:53:00|13552.41|13432.41|13552.33|13432.33|13552.51|13432.51|13552.28|13432.28|8
1625903590000|2021-07-10 07:53:10|13552.3|13432.3|13551.4|13431.4|13552.36|13432.36|13551.35|13431.35|10
1625903600000|2021-07-10 07:53:20|13551.3|13431.3|13551.77|13431.77|13551.77|13431.77|13550.11|13430.11|8
1625903610000|2021-07-10 07:53:30|13551.92|13431.92|13555.12|13435.12|13555.12|13435.12|13551.92|13431.92|9
1625903620000|2021-07-10 07:53:40|13555.06|13435.06|13555.97|13435.97|13555.97|13435.97|13555.06|13435.06|8
1625903630000|2021-07-10 07:53:50|13555.23|13435.23|13555.39|13435.39|13555.39|13435.39|13554.75|13434.75|9
1625903640000|2021-07-10 07:54:00|13555.57|13435.57|13557.03|13437.03|13557.03|13437.03|13555.57|13435.57|10
1625903650000|2021-07-10 07:54:10|13557.04|13437.04|13560.4|13440.4|13560.4|13440.4|13557.02|13437.02|10
1625903660000|2021-07-10 07:54:20|13560.36|13440.36|13560.85|13440.85|13561.36|13441.36|13560.08|13440.08|9
1625903670000|2021-07-10 07:54:30|13561.6|13441.6|13561.92|13441.92|13561.96|13441.96|13561.43|13441.43|7
1625903680000|2021-07-10 07:54:40|13562.03|13442.03|13560.49|13440.49|13562.03|13442.03|13560.49|13440.49|10
1625903690000|2021-07-10 07:54:50|13560.36|13440.36|13559.13|13439.13|13560.36|13440.36|13559.13|13439.13|9
1625903700000|2021-07-10 07:55:00|13559.14|13439.14|13557.62|13437.62|13559.14|13439.14|13557.62|13437.62|8
1625903710000|2021-07-10 07:55:10|13557.56|13437.56|13558.33|13438.33|13558.33|13438.33|13556.92|13436.92|9
1625903720000|2021-07-10 07:55:20|13558.18|13438.18|13558.83|13438.83|13559.15|13439.15|13558.18|13438.18|10
1625903730000|2021-07-10 07:55:30|13559.41|13439.41|13559.96|13439.96|13560.03|13440.03|13559.4|13439.4|10
1625903740000|2021-07-10 07:55:40|13560.75|13440.75|13559.47|13439.47|13560.75|13440.75|13558.75|13438.75|10
1625903750000|2021-07-10 07:55:50|13559.44|13439.44|13559.04|13439.04|13559.44|13439.44|13559.04|13439.04|9
1625903760000|2021-07-10 07:56:00|13559.26|13439.26|13558.52|13438.52|13559.37|13439.37|13558.52|13438.52|7
1625903770000|2021-07-10 07:56:10|13558.61|13438.61|13558.84|13438.84|13558.94|13438.94|13558.61|13438.61|8
1625903780000|2021-07-10 07:56:20|13558.95|13438.95|13559.3|13439.3|13559.31|13439.31|13558.92|13438.92|10
1625903790000|2021-07-10 07:56:30|13560.17|13440.17|13559.63|13439.63|13560.17|13440.17|13558.8|13438.8|8
1625903800000|2021-07-10 07:56:40|13559.5|13439.5|13558.91|13438.91|13559.73|13439.73|13558.91|13438.91|8
1625903810000|2021-07-10 07:56:50|13558.96|13438.96|13558.46|13438.46|13559.07|13439.07|13558.17|13438.17|7
1625903820000|2021-07-10 07:57:00|13557.92|13437.92|13558.09|13438.09|13558.17|13438.17|13557.86|13437.86|10
1625903830000|2021-07-10 07:57:10|13558.1|13438.1|13559.23|13439.23|13559.24|13439.24|13558.1|13438.1|8
1625903840000|2021-07-10 07:57:20|13559.28|13439.28|13555.84|13435.84|13559.28|13439.28|13555.84|13435.84|10
1625903850000|2021-07-10 07:57:30|13556.04|13436.04|13552.27|13432.27|13556.04|13436.04|13552.27|13432.27|8
1625903860000|2021-07-10 07:57:40|13552.28|13432.28|13551.98|13431.98|13552.82|13432.82|13551.98|13431.98|8
1625903870000|2021-07-10 07:57:50|13551.7|13431.7|13551.68|13431.68|13551.7|13431.7|13550.81|13430.81|9
1625903880000|2021-07-10 07:58:00|13551.75|13431.75|13552.91|13432.91|13553.2|13433.2|13551.75|13431.75|10
1625903890000|2021-07-10 07:58:10|13552.93|13432.93|13553.75|13433.75|13553.75|13433.75|13552.89|13432.89|9
1625903900000|2021-07-10 07:58:20|13553.64|13433.64|13556.59|13436.59|13556.59|13436.59|13553.64|13433.64|9
1625903910000|2021-07-10 07:58:30|13556.71|13436.71|13557.38|13437.38|13558.88|13438.88|13556.71|13436.71|10
1625903920000|2021-07-10 07:58:40|13557.36|13437.36|13556.91|13436.91|13557.36|13437.36|13556.84|13436.84|8
1625903930000|2021-07-10 07:58:50|13557.08|13437.08|13558.18|13438.18|13558.18|13438.18|13557.08|13437.08|7
1625903940000|2021-07-10 07:59:00|13558.27|13438.27|13558.48|13438.48|13558.59|13438.59|13557.43|13437.43|10
1625903950000|2021-07-10 07:59:10|13558.54|13438.54|13560.52|13440.52|13560.52|13440.52|13558.49|13438.49|7
1625903960000|2021-07-10 07:59:20|13560.6|13440.6|13560.75|13440.75|13561.07|13441.07|13560.54|13440.54|9
1625903970000|2021-07-10 07:59:30|13560.74|13440.74|13559.15|13439.15|13560.74|13440.74|13559.15|13439.15|9
1625903980000|2021-07-10 07:59:40|13558.77|13438.77|13558.89|13438.89|13558.89|13438.89|13558.5|13438.5|10
1625903990000|2021-07-10 07:59:50|13558.7|13438.7|13554.2|13434.2|13558.85|13438.85|13554.2|13434.2|9
1625904000000|2021-07-10 08:00:00|13553.92|13433.92|13554.76|13434.76|13554.76|13434.76|13553.32|13433.32|10
1625904010000|2021-07-10 08:00:10|13554.56|13434.56|13553.63|13433.63|13555.82|13435.82|13553.63|13433.63|10
1625904020000|2021-07-10 08:00:20|13552.98|13432.98|13550.61|13430.61|13552.98|13432.98|13550.61|13430.61|10
1625904030000|2021-07-10 08:00:30|13550.99|13430.99|13551.03|13431.03|13551.1|13431.1|13549.73|13429.73|10
1625904040000|2021-07-10 08:00:40|13551.23|13431.23|13553.29|13433.29|13553.29|13433.29|13551.23|13431.23|10
1625904050000|2021-07-10 08:00:50|13553.3|13433.3|13552.19|13432.19|13553.39|13433.39|13552.19|13432.19|7
1625904060000|2021-07-10 08:01:00|13551.75|13431.75|13551.83|13431.83|13551.83|13431.83|13550.21|13430.21|10
1625904070000|2021-07-10 08:01:10|13552.14|13432.14|13552.63|13432.63|13552.63|13432.63|13552.13|13432.13|6
1625904080000|2021-07-10 08:01:20|13552.72|13432.72|13552.57|13432.57|13553.09|13433.09|13552.57|13432.57|8
1625904090000|2021-07-10 08:01:30|13552.7|13432.7|13551.77|13431.77|13552.73|13432.73|13551.73|13431.73|8
1625904100000|2021-07-10 08:01:40|13551.76|13431.76|13551.11|13431.11|13552.5|13432.5|13551.11|13431.11|9
1625904110000|2021-07-10 08:01:50|13551.15|13431.15|13548.42|13428.42|13551.39|13431.39|13548.42|13428.42|10
1625904120000|2021-07-10 08:02:00|13547.74|13427.74|13543.76|13423.76|13547.93|13427.93|13543.76|13423.76|9
1625904130000|2021-07-10 08:02:10|13543.19|13423.19|13537.08|13417.08|13543.19|13423.19|13537.08|13417.08|9
1625904140000|2021-07-10 08:02:20|13536.63|13416.63|13534.54|13414.54|13536.63|13416.63|13533.89|13413.89|10
1625904150000|2021-07-10 08:02:30|13534.75|13414.75|13533.16|13413.16|13534.75|13414.75|13533.16|13413.16|10
1625904160000|2021-07-10 08:02:40|13533.05|13413.05|13529.09|13409.09|13533.05|13413.05|13528.94|13408.94|10
1625904170000|2021-07-10 08:02:50|13528.97|13408.97|13528.49|13408.49|13529.19|13409.19|13528.49|13408.49|9
1625904180000|2021-07-10 08:03:00|13528.34|13408.34|13528.13|13408.13|13529.69|13409.69|13528.13|13408.13|10
1625904190000|2021-07-10 08:03:10|13527.75|13407.75|13526.51|13406.51|13527.75|13407.75|13526.43|13406.43|10
1625904200000|2021-07-10 08:03:20|13526.34|13406.34|13528.42|13408.42|13528.42|13408.42|13526.25|13406.25|9
1625904210000|2021-07-10 08:03:30|13527.92|13407.92|13527.52|13407.52|13528.14|13408.14|13527.52|13407.52|10
1625904220000|2021-07-10 08:03:40|13527.6|13407.6|13529.37|13409.37|13529.5|13409.5|13527.6|13407.6|10
1625904230000|2021-07-10 08:03:50|13529.42|13409.42|13530.29|13410.29|13530.29|13410.29|13529.36|13409.36|10
1625904240000|2021-07-10 08:04:00|13530.34|13410.34|13534.39|13414.39|13534.39|13414.39|13530.34|13410.34|10
1625904250000|2021-07-10 08:04:10|13535.48|13415.48|13539.08|13419.08|13539.34|13419.34|13535.48|13415.48|9
1625904260000|2021-07-10 08:04:20|13538.57|13418.57|13539.81|13419.81|13539.81|13419.81|13538.5|13418.5|10
1625904270000|2021-07-10 08:04:30|13539.97|13419.97|13540.34|13420.34|13540.59|13420.59|13539.97|13419.97|8
1625904280000|2021-07-10 08:04:40|13539.28|13419.28|13540.06|13420.06|13540.81|13420.81|13539.28|13419.28|10
1625904290000|2021-07-10 08:04:50|13539.99|13419.99|13540.22|13420.22|13540.25|13420.25|13539.94|13419.94|9
1625904300000|2021-07-10 08:05:00|13539.65|13419.65|13540.04|13420.04|13540.97|13420.97|13539.65|13419.65|10
1625904310000|2021-07-10 08:05:10|13539.69|13419.69|13536.87|13416.87|13539.69|13419.69|13536.87|13416.87|8
1625904320000|2021-07-10 08:05:20|13536.8|13416.8|13535.12|13415.12|13536.8|13416.8|13535.12|13415.12|9
1625904330000|2021-07-10 08:05:30|13534.59|13414.59|13534.18|13414.18|13534.59|13414.59|13533.92|13413.92|9
1625904340000|2021-07-10 08:05:40|13534.33|13414.33|13535.44|13415.44|13536.27|13416.27|13534.33|13414.33|9
1625904350000|2021-07-10 08:05:50|13535.76|13415.76|13537.4|13417.4|13537.4|13417.4|13535.76|13415.76|8
1625904360000|2021-07-10 08:06:00|13537.43|13417.43|13537.55|13417.55|13537.82|13417.82|13537.39|13417.39|9
1625904370000|2021-07-10 08:06:10|13537.53|13417.53|13537.54|13417.54|13538.32|13418.32|13537.46|13417.46|8
1625904380000|2021-07-10 08:06:20|13537.84|13417.84|13539.29|13419.29|13539.29|13419.29|13537.83|13417.83|8
1625904390000|2021-07-10 08:06:30|13539.33|13419.33|13542.57|13422.57|13543.01|13423.01|13539.33|13419.33|9
1625904400000|2021-07-10 08:06:40|13541.72|13421.72|13541.9|13421.9|13542.22|13422.22|13541.72|13421.72|9
1625904410000|2021-07-10 08:06:50|13542.08|13422.08|13542.24|13422.24|13542.79|13422.79|13542.08|13422.08|7
1625904420000|2021-07-10 08:07:00|13542.27|13422.27|13542.06|13422.06|13542.37|13422.37|13542.06|13422.06|9
1625904430000|2021-07-10 08:07:10|13541.8|13421.8|13540.04|13420.04|13541.8|13421.8|13540.04|13420.04|10
1625904440000|2021-07-10 08:07:20|13540.12|13420.12|13539.36|13419.36|13540.12|13420.12|13539.36|13419.36|9
1625904450000|2021-07-10 08:07:30|13539.11|13419.11|13537.93|13417.93|13539.11|13419.11|13537.93|13417.93|10
1625904460000|2021-07-10 08:07:40|13538.78|13418.78|13537.84|13417.84|13538.78|13418.78|13537.84|13417.84|9
1625904470000|2021-07-10 08:07:50|13537.9|13417.9|13537.48|13417.48|13537.9|13417.9|13537.47|13417.47|8
1625904480000|2021-07-10 08:08:00|13537.28|13417.28|13536.82|13416.82|13537.28|13417.28|13536.82|13416.82|8
1625904490000|2021-07-10 08:08:10|13536.8|13416.8|13536.48|13416.48|13536.86|13416.86|13535.54|13415.54|9
1625904500000|2021-07-10 08:08:20|13536.45|13416.45|13533.61|13413.61|13536.46|13416.46|13533.61|13413.61|9
1625904510000|2021-07-10 08:08:30|13533.62|13413.62|13533.2|13413.2|13533.62|13413.62|13532.91|13412.91|10
1625904520000|2021-07-10 08:08:40|13532.32|13412.32|13532.04|13412.04|13532.64|13412.64|13532.04|13412.04|10
1625904530000|2021-07-10 08:08:50|13531.32|13411.32|13529.27|13409.27|13531.32|13411.32|13529.27|13409.27|10
1625904540000|2021-07-10 08:09:00|13529.26|13409.26|13528.26|13408.26|13529.26|13409.26|13528.26|13408.26|10
1625904550000|2021-07-10 08:09:10|13528.3|13408.3|13527.22|13407.22|13528.41|13408.41|13527.22|13407.22|9
1625904560000|2021-07-10 08:09:20|13526.88|13406.88|13522.71|13402.71|13527.12|13407.12|13522.71|13402.71|10
1625904570000|2021-07-10 08:09:30|13522.67|13402.67|13518.14|13398.14|13522.67|13402.67|13518.14|13398.14|10
1625904580000|2021-07-10 08:09:40|13518.05|13398.05|13517.24|13397.24|13518.21|13398.21|13517.1|13397.1|10
1625904590000|2021-07-10 08:09:50|13516.86|13396.86|13516.75|13396.75|13517.44|13397.44|13516.39|13396.39|10
1625904600000|2021-07-10 08:10:00|13516.74|13396.74|13519.79|13399.79|13519.79|13399.79|13516.33|13396.33|10
1625904610000|2021-07-10 08:10:10|13520.33|13400.33|13523.04|13403.04|13523.04|13403.04|13520.33|13400.33|10
1625904620000|2021-07-10 08:10:20|13522.34|13402.34|13523.2|13403.2|13524|13404|13522.34|13402.34|10
1625904630000|2021-07-10 08:10:30|13523.16|13403.16|13522.58|13402.58|13523.16|13403.16|13522.54|13402.54|10
1625904640000|2021-07-10 08:10:40|13522.3|13402.3|13523.62|13403.62|13523.74|13403.74|13522.2|13402.2|9
1625904650000|2021-07-10 08:10:50|13523.6|13403.6|13523.63|13403.63|13523.65|13403.65|13522.67|13402.67|9
1625904660000|2021-07-10 08:11:00|13523.96|13403.96|13523.84|13403.84|13524.1|13404.1|13523.84|13403.84|10
1625904670000|2021-07-10 08:11:10|13523.79|13403.79|13522.75|13402.75|13523.79|13403.79|13521.99|13401.99|10
1625904680000|2021-07-10 08:11:20|13522.65|13402.65|13522.02|13402.02|13522.67|13402.67|13522.02|13402.02|9
1625904690000|2021-07-10 08:11:30|13522.32|13402.32|13521.49|13401.49|13522.32|13402.32|13521.49|13401.49|8
1625904700000|2021-07-10 08:11:40|13521.63|13401.63|13522.63|13402.63|13522.63|13402.63|13521.63|13401.63|9
1625904710000|2021-07-10 08:11:50|13522.73|13402.73|13523.63|13403.63|13523.63|13403.63|13522.67|13402.67|7
1625904720000|2021-07-10 08:12:00|13523.4|13403.4|13523.67|13403.67|13523.98|13403.98|13523.32|13403.32|9
1625904730000|2021-07-10 08:12:10|13523.6|13403.6|13522.29|13402.29|13523.6|13403.6|13522.29|13402.29|8
1625904740000|2021-07-10 08:12:20|13522.03|13402.03|13521.44|13401.44|13522.03|13402.03|13521.44|13401.44|8
1625904750000|2021-07-10 08:12:30|13521.38|13401.38|13521.12|13401.12|13522.13|13402.13|13521.12|13401.12|10
1625904760000|2021-07-10 08:12:40|13521.09|13401.09|13521.1|13401.1|13521.1|13401.1|13521|13401|8
1625904770000|2021-07-10 08:12:50|13521.14|13401.14|13523.29|13403.29|13523.29|13403.29|13521.14|13401.14|10
1625904780000|2021-07-10 08:13:00|13524.11|13404.11|13526.38|13406.38|13526.52|13406.52|13524.11|13404.11|10
1625904790000|2021-07-10 08:13:10|13527.31|13407.31|13528.6|13408.6|13528.6|13408.6|13527.31|13407.31|9
1625904800000|2021-07-10 08:13:20|13528.49|13408.49|13529.95|13409.95|13529.96|13409.96|13528.49|13408.49|9
1625904810000|2021-07-10 08:13:30|13530.47|13410.47|13533.18|13413.18|13533.18|13413.18|13530.33|13410.33|9
1625904820000|2021-07-10 08:13:40|13533.57|13413.57|13534.99|13414.99|13535.08|13415.08|13533.57|13413.57|10
1625904830000|2021-07-10 08:13:50|13535.04|13415.04|13534.82|13414.82|13535.04|13415.04|13533.56|13413.56|9
1625904840000|2021-07-10 08:14:00|13534.81|13414.81|13535.82|13415.82|13536.19|13416.19|13534.81|13414.81|10
1625904850000|2021-07-10 08:14:10|13536.06|13416.06|13536.93|13416.93|13536.93|13416.93|13536.06|13416.06|10
1625904860000|2021-07-10 08:14:20|13537.03|13417.03|13537.96|13417.96|13537.96|13417.96|13537.02|13417.02|8
1625904870000|2021-07-10 08:14:30|13539.1|13419.1|13540.36|13420.36|13540.36|13420.36|13539.08|13419.08|10
1625904880000|2021-07-10 08:14:40|13540.29|13420.29|13541.54|13421.54|13541.54|13421.54|13539.76|13419.76|10
1625904890000|2021-07-10 08:14:50|13542.16|13422.16|13546.5|13426.5|13546.95|13426.95|13542.16|13422.16|10
1625904900000|2021-07-10 08:15:00|13548.01|13428.01|13551.66|13431.66|13551.66|13431.66|13548.01|13428.01|8
1625904910000|2021-07-10 08:15:10|13552.16|13432.16|13555.09|13435.09|13555.09|13435.09|13551.16|13431.16|10
1625904920000|2021-07-10 08:15:20|13556.08|13436.08|13560.73|13440.73|13560.73|13440.73|13556.08|13436.08|10
1625904930000|2021-07-10 08:15:30|13560.85|13440.85|13561.77|13441.77|13561.96|13441.96|13560.8|13440.8|10
1625904940000|2021-07-10 08:15:40|13561.8|13441.8|13563.23|13443.23|13563.23|13443.23|13561.6|13441.6|9
1625904950000|2021-07-10 08:15:50|13563.34|13443.34|13565.7|13445.7|13565.7|13445.7|13563.34|13443.34|10
1625904960000|2021-07-10 08:16:00|13566.09|13446.09|13567.47|13447.47|13567.52|13447.52|13565.98|13445.98|9
1625904970000|2021-07-10 08:16:10|13567.36|13447.36|13567.1|13447.1|13567.36|13447.36|13567.01|13447.01|7
1625904980000|2021-07-10 08:16:20|13567.38|13447.38|13567.3|13447.3|13567.79|13447.79|13567.18|13447.18|9
1625904990000|2021-07-10 08:16:30|13567.48|13447.48|13566.12|13446.12|13567.48|13447.48|13566.12|13446.12|10
1625905000000|2021-07-10 08:16:40|13566.6|13446.6|13564.56|13444.56|13566.8|13446.8|13564.56|13444.56|9
1625905010000|2021-07-10 08:16:50|13564.47|13444.47|13563.41|13443.41|13565.05|13445.05|13563.41|13443.41|10
1625905020000|2021-07-10 08:17:00|13563.11|13443.11|13561.22|13441.22|13563.11|13443.11|13561.22|13441.22|10
1625905030000|2021-07-10 08:17:10|13560.97|13440.97|13561.28|13441.28|13561.35|13441.35|13560.97|13440.97|10
1625905040000|2021-07-10 08:17:20|13560.96|13440.96|13556.6|13436.6|13560.96|13440.96|13556.6|13436.6|9
1625905050000|2021-07-10 08:17:30|13556.59|13436.59|13555|13435|13556.59|13436.59|13554.58|13434.58|10
1625905060000|2021-07-10 08:17:40|13555.91|13435.91|13555.63|13435.63|13556.34|13436.34|13555.63|13435.63|9
1625905070000|2021-07-10 08:17:50|13555.39|13435.39|13554.27|13434.27|13555.67|13435.67|13554.27|13434.27|8
1625905080000|2021-07-10 08:18:00|13554.37|13434.37|13554.38|13434.38|13554.43|13434.43|13554.2|13434.2|9
1625905090000|2021-07-10 08:18:10|13554.17|13434.17|13556.34|13436.34|13556.67|13436.67|13554.17|13434.17|10
1625905100000|2021-07-10 08:18:20|13556.38|13436.38|13556.39|13436.39|13556.53|13436.53|13555.92|13435.92|7
1625905110000|2021-07-10 08:18:30|13556.48|13436.48|13558.65|13438.65|13558.65|13438.65|13556.41|13436.41|10
1625905120000|2021-07-10 08:18:40|13558.9|13438.9|13560.3|13440.3|13560.84|13440.84|13558.9|13438.9|8
1625905130000|2021-07-10 08:18:50|13560.49|13440.49|13559.78|13439.78|13560.49|13440.49|13559.76|13439.76|8
1625905140000|2021-07-10 08:19:00|13559.81|13439.81|13560.59|13440.59|13560.59|13440.59|13558.87|13438.87|10
1625905150000|2021-07-10 08:19:10|13560.34|13440.34|13563.03|13443.03|13563.03|13443.03|13560.34|13440.34|8
1625905160000|2021-07-10 08:19:20|13564.31|13444.31|13567.14|13447.14|13567.14|13447.14|13564.31|13444.31|10
1625905170000|2021-07-10 08:19:30|13567.09|13447.09|13568.86|13448.86|13569.48|13449.48|13567.09|13447.09|10
1625905180000|2021-07-10 08:19:40|13569.69|13449.69|13571.48|13451.48|13571.48|13451.48|13569.69|13449.69|10
1625905190000|2021-07-10 08:19:50|13571.52|13451.52|13574.34|13454.34|13574.34|13454.34|13571.52|13451.52|10
1625905200000|2021-07-10 08:20:00|13575.49|13455.49|13576.49|13456.49|13576.64|13456.64|13575.47|13455.47|9
1625905210000|2021-07-10 08:20:10|13575.95|13455.95|13581.45|13461.45|13581.62|13461.62|13575.95|13455.95|9
1625905220000|2021-07-10 08:20:20|13581.57|13461.57|13580.71|13460.71|13581.69|13461.69|13580.49|13460.49|10
1625905230000|2021-07-10 08:20:30|13580.29|13460.29|13578.38|13458.38|13580.31|13460.31|13578.38|13458.38|10
1625905240000|2021-07-10 08:20:40|13578.25|13458.25|13578.8|13458.8|13578.87|13458.87|13577.86|13457.86|9
1625905250000|2021-07-10 08:20:50|13578.95|13458.95|13578.15|13458.15|13578.95|13458.95|13578.08|13458.08|10
1625905260000|2021-07-10 08:21:00|13578.09|13458.09|13583.02|13463.02|13583.13|13463.13|13578.09|13458.09|10
1625905270000|2021-07-10 08:21:10|13583.14|13463.14|13582.51|13462.51|13583.14|13463.14|13582.33|13462.33|10
1625905280000|2021-07-10 08:21:20|13582.88|13462.88|13584.63|13464.63|13585.37|13465.37|13582.88|13462.88|9
1625905290000|2021-07-10 08:21:30|13584.65|13464.65|13585.5|13465.5|13586.21|13466.21|13584.65|13464.65|9
1625905300000|2021-07-10 08:21:40|13585.55|13465.55|13587.2|13467.2|13587.2|13467.2|13585.55|13465.55|10
1625905310000|2021-07-10 08:21:50|13587.16|13467.16|13587.53|13467.53|13587.66|13467.66|13587.04|13467.04|10
1625905320000|2021-07-10 08:22:00|13587.56|13467.56|13586.65|13466.65|13587.57|13467.57|13586.65|13466.65|10
1625905330000|2021-07-10 08:22:10|13586.6|13466.6|13585.97|13465.97|13586.67|13466.67|13585.97|13465.97|8
1625905340000|2021-07-10 08:22:20|13585.94|13465.94|13588.14|13468.14|13588.14|13468.14|13585.94|13465.94|9
1625905350000|2021-07-10 08:22:30|13588.25|13468.25|13588.91|13468.91|13588.96|13468.96|13588.25|13468.25|8
1625905360000|2021-07-10 08:22:40|13588.95|13468.95|13593.22|13473.22|13593.44|13473.44|13588.95|13468.95|10
1625905370000|2021-07-10 08:22:50|13593.59|13473.59|13595.69|13475.69|13596.21|13476.21|13593.37|13473.37|10
1625905380000|2021-07-10 08:23:00|13595.71|13475.71|13596.73|13476.73|13597.22|13477.22|13595.71|13475.71|10
1625905390000|2021-07-10 08:23:10|13596.27|13476.27|13597.9|13477.9|13597.9|13477.9|13596.27|13476.27|10
1625905400000|2021-07-10 08:23:20|13598.65|13478.65|13597.85|13477.85|13598.65|13478.65|13597.6|13477.6|9
1625905410000|2021-07-10 08:23:30|13598.03|13478.03|13596.31|13476.31|13598.03|13478.03|13596.31|13476.31|10
1625905420000|2021-07-10 08:23:40|13596.9|13476.9|13596|13476|13596.9|13476.9|13594.99|13474.99|9
1625905430000|2021-07-10 08:23:50|13595.92|13475.92|13596.82|13476.82|13596.82|13476.82|13595.74|13475.74|10
1625905440000|2021-07-10 08:24:00|13598.52|13478.52|13596.87|13476.87|13598.52|13478.52|13596.87|13476.87|10
1625905450000|2021-07-10 08:24:10|13596.61|13476.61|13594.38|13474.38|13596.61|13476.61|13594.38|13474.38|10
1625905460000|2021-07-10 08:24:20|13594.28|13474.28|13599.6|13479.6|13599.6|13479.6|13594.26|13474.26|10
1625905470000|2021-07-10 08:24:30|13600.17|13480.17|13599.83|13479.83|13600.17|13480.17|13599.48|13479.48|9
1625905480000|2021-07-10 08:24:40|13600.01|13480.01|13599.67|13479.67|13600.01|13480.01|13599.04|13479.04|10
1625905490000|2021-07-10 08:24:50|13599.52|13479.52|13600.65|13480.65|13600.65|13480.65|13599.52|13479.52|10
1625905500000|2021-07-10 08:25:00|13600.57|13480.57|13601.07|13481.07|13601.8|13481.8|13600.19|13480.19|10
1625905510000|2021-07-10 08:25:10|13601.66|13481.66|13601.54|13481.54|13602.09|13482.09|13601.34|13481.34|8
1625905520000|2021-07-10 08:25:20|13601.49|13481.49|13600.54|13480.54|13601.49|13481.49|13600.54|13480.54|9
1625905530000|2021-07-10 08:25:30|13600.38|13480.38|13600.05|13480.05|13600.77|13480.77|13599.95|13479.95|8
1625905540000|2021-07-10 08:25:40|13600.11|13480.11|13599.37|13479.37|13600.17|13480.17|13599.37|13479.37|10
1625905550000|2021-07-10 08:25:50|13599.17|13479.17|13598.5|13478.5|13600.09|13480.09|13598.5|13478.5|10
1625905560000|2021-07-10 08:26:00|13598.54|13478.54|13597.59|13477.59|13598.54|13478.54|13597.59|13477.59|8
1625905570000|2021-07-10 08:26:10|13597.58|13477.58|13595.58|13475.58|13597.75|13477.75|13595.58|13475.58|8
1625905580000|2021-07-10 08:26:20|13595.42|13475.42|13593.84|13473.84|13595.42|13475.42|13593.82|13473.82|8
1625905590000|2021-07-10 08:26:30|13593.85|13473.85|13594.27|13474.27|13594.27|13474.27|13593.06|13473.06|9
1625905600000|2021-07-10 08:26:40|13594.06|13474.06|13592.9|13472.9|13594.06|13474.06|13592.9|13472.9|10
1625905610000|2021-07-10 08:26:50|13592.91|13472.91|13592.1|13472.1|13592.91|13472.91|13592.1|13472.1|10
1625905620000|2021-07-10 08:27:00|13592.13|13472.13|13591.1|13471.1|13592.25|13472.25|13590.99|13470.99|9
1625905630000|2021-07-10 08:27:10|13591.09|13471.09|13591.14|13471.14|13591.14|13471.14|13589.59|13469.59|10
1625905640000|2021-07-10 08:27:20|13591.49|13471.49|13592|13472|13592.46|13472.46|13591.39|13471.39|10
1625905650000|2021-07-10 08:27:30|13591.97|13471.97|13592.29|13472.29|13592.72|13472.72|13591.75|13471.75|10
1625905660000|2021-07-10 08:27:40|13592.31|13472.31|13593.13|13473.13|13593.7|13473.7|13592.3|13472.3|8
1625905670000|2021-07-10 08:27:50|13593.19|13473.19|13593.17|13473.17|13593.52|13473.52|13593.08|13473.08|10
1625905680000|2021-07-10 08:28:00|13593.16|13473.16|13593.99|13473.99|13593.99|13473.99|13593.08|13473.08|9
1625905690000|2021-07-10 08:28:10|13594.17|13474.17|13595.27|13475.27|13595.31|13475.31|13594.14|13474.14|9
1625905700000|2021-07-10 08:28:20|13595.38|13475.38|13593.02|13473.02|13595.41|13475.41|13593.02|13473.02|8
1625905710000|2021-07-10 08:28:30|13592.91|13472.91|13593.87|13473.87|13594.15|13474.15|13592.84|13472.84|10
1625905720000|2021-07-10 08:28:40|13593.15|13473.15|13592.85|13472.85|13593.15|13473.15|13592.46|13472.46|8
1625905730000|2021-07-10 08:28:50|13593.07|13473.07|13591.36|13471.36|13593.22|13473.22|13591.36|13471.36|8
1625905740000|2021-07-10 08:29:00|13591.2|13471.2|13590.26|13470.26|13591.2|13471.2|13590.23|13470.23|9
1625905750000|2021-07-10 08:29:10|13589.96|13469.96|13586.65|13466.65|13589.96|13469.96|13586.65|13466.65|9
1625905760000|2021-07-10 08:29:20|13586.63|13466.63|13587.12|13467.12|13587.84|13467.84|13586.51|13466.51|9
1625905770000|2021-07-10 08:29:30|13587.61|13467.61|13587.65|13467.65|13587.73|13467.73|13587.49|13467.49|8
1625905780000|2021-07-10 08:29:40|13588.6|13468.6|13588.01|13468.01|13589.21|13469.21|13588.01|13468.01|10
1625905790000|2021-07-10 08:29:50|13587.68|13467.68|13587|13467|13587.94|13467.94|13586.91|13466.91|8
1625905800000|2021-07-10 08:30:00|13586.85|13466.85|13586.86|13466.86|13588.07|13468.07|13586.71|13466.71|10
1625905810000|2021-07-10 08:30:10|13586.82|13466.82|13584.28|13464.28|13586.97|13466.97|13584.28|13464.28|10
1625905820000|2021-07-10 08:30:20|13583.38|13463.38|13581.45|13461.45|13584.06|13464.06|13581.45|13461.45|9
1625905830000|2021-07-10 08:30:30|13580.94|13460.94|13582.81|13462.81|13582.81|13462.81|13580.74|13460.74|10
1625905840000|2021-07-10 08:30:40|13583.13|13463.13|13582.24|13462.24|13583.29|13463.29|13582.11|13462.11|10
1625905850000|2021-07-10 08:30:50|13582.16|13462.16|13582.25|13462.25|13582.25|13462.25|13581.8|13461.8|10
1625905860000|2021-07-10 08:31:00|13582.28|13462.28|13582.07|13462.07|13582.51|13462.51|13582.07|13462.07|10
1625905870000|2021-07-10 08:31:10|13582.08|13462.08|13580.28|13460.28|13582.08|13462.08|13580.28|13460.28|10
1625905880000|2021-07-10 08:31:20|13580.88|13460.88|13578.52|13458.52|13580.88|13460.88|13578.52|13458.52|9
1625905890000|2021-07-10 08:31:30|13578.35|13458.35|13576.92|13456.92|13578.36|13458.36|13576.92|13456.92|9
1625905900000|2021-07-10 08:31:40|13576.88|13456.88|13575.45|13455.45|13576.88|13456.88|13575.45|13455.45|8
1625905910000|2021-07-10 08:31:50|13575.3|13455.3|13571.53|13451.53|13575.3|13455.3|13571.53|13451.53|9
1625905920000|2021-07-10 08:32:00|13571.19|13451.19|13570.15|13450.15|13571.19|13451.19|13570.11|13450.11|9
1625905930000|2021-07-10 08:32:10|13570.14|13450.14|13569.55|13449.55|13570.19|13450.19|13569.55|13449.55|10
1625905940000|2021-07-10 08:32:20|13569.45|13449.45|13566.25|13446.25|13569.45|13449.45|13566.25|13446.25|9
1625905950000|2021-07-10 08:32:30|13565.89|13445.89|13560|13440|13565.89|13445.89|13560|13440|9
1625905960000|2021-07-10 08:32:40|13559.6|13439.6|13558.53|13438.53|13560.11|13440.11|13558.09|13438.09|10
1625905970000|2021-07-10 08:32:50|13558.47|13438.47|13560.01|13440.01|13560.28|13440.28|13558.47|13438.47|10
1625905980000|2021-07-10 08:33:00|13560.28|13440.28|13560.03|13440.03|13560.6|13440.6|13559.99|13439.99|9
1625905990000|2021-07-10 08:33:10|13559.58|13439.58|13561.23|13441.23|13561.23|13441.23|13559.56|13439.56|9
1625906000000|2021-07-10 08:33:20|13561.13|13441.13|13562.64|13442.64|13563.51|13443.51|13561.13|13441.13|10
1625906010000|2021-07-10 08:33:30|13563.64|13443.64|13562.9|13442.9|13563.78|13443.78|13562.9|13442.9|8
1625906020000|2021-07-10 08:33:40|13562.65|13442.65|13562.68|13442.68|13563.01|13443.01|13562.61|13442.61|10
1625906030000|2021-07-10 08:33:50|13562.78|13442.78|13561.66|13441.66|13562.9|13442.9|13561.66|13441.66|8
1625906040000|2021-07-10 08:34:00|13561.05|13441.05|13561.23|13441.23|13561.53|13441.53|13560.72|13440.72|9
1625906050000|2021-07-10 08:34:10|13561|13441|13559.25|13439.25|13561.01|13441.01|13559.25|13439.25|9
1625906060000|2021-07-10 08:34:20|13559.01|13439.01|13559.04|13439.04|13559.12|13439.12|13558.91|13438.91|8
1625906070000|2021-07-10 08:34:30|13559.97|13439.97|13559.52|13439.52|13560|13440|13559.43|13439.43|9
1625906080000|2021-07-10 08:34:40|13559.08|13439.08|13559.16|13439.16|13559.21|13439.21|13558.86|13438.86|10
1625906090000|2021-07-10 08:34:50|13559.06|13439.06|13560.17|13440.17|13560.17|13440.17|13559.03|13439.03|9
1625906100000|2021-07-10 08:35:00|13560.18|13440.18|13562.23|13442.23|13562.23|13442.23|13559.99|13439.99|10
1625906110000|2021-07-10 08:35:10|13562.36|13442.36|13564.4|13444.4|13564.81|13444.81|13562.36|13442.36|10
1625906120000|2021-07-10 08:35:20|13564.45|13444.45|13563.44|13443.44|13564.55|13444.55|13563.44|13443.44|10
1625906130000|2021-07-10 08:35:30|13562.73|13442.73|13564.59|13444.59|13565.51|13445.51|13562.73|13442.73|10
1625906140000|2021-07-10 08:35:40|13564.66|13444.66|13566|13446|13566|13446|13564.66|13444.66|7
1625906150000|2021-07-10 08:35:50|13566.4|13446.4|13563.35|13443.35|13566.44|13446.44|13563.35|13443.35|9
1625906160000|2021-07-10 08:36:00|13563.13|13443.13|13563.39|13443.39|13563.39|13443.39|13563.04|13443.04|10
1625906170000|2021-07-10 08:36:10|13563.29|13443.29|13563.63|13443.63|13563.89|13443.89|13563.29|13443.29|8
1625906180000|2021-07-10 08:36:20|13563.79|13443.79|13564.02|13444.02|13564.18|13444.18|13563.79|13443.79|7
1625906190000|2021-07-10 08:36:30|13564.14|13444.14|13564.24|13444.24|13564.24|13444.24|13564.08|13444.08|4
1625906200000|2021-07-10 08:36:40|13564.3|13444.3|13564.85|13444.85|13565.22|13445.22|13564.24|13444.24|7
1625906210000|2021-07-10 08:36:50|13564.82|13444.82|13562.56|13442.56|13564.89|13444.89|13562.48|13442.48|10
1625906220000|2021-07-10 08:37:00|13562.33|13442.33|13562.15|13442.15|13562.33|13442.33|13561.68|13441.68|10
1625906230000|2021-07-10 08:37:10|13562.37|13442.37|13561.5|13441.5|13562.37|13442.37|13561.41|13441.41|10
1625906240000|2021-07-10 08:37:20|13561.19|13441.19|13561.92|13441.92|13561.94|13441.94|13561.12|13441.12|9
1625906250000|2021-07-10 08:37:30|13561.87|13441.87|13561.22|13441.22|13561.87|13441.87|13561.22|13441.22|10
1625906260000|2021-07-10 08:37:40|13561.11|13441.11|13560.94|13440.94|13561.11|13441.11|13560.72|13440.72|9
1625906270000|2021-07-10 08:37:50|13560.78|13440.78|13560.24|13440.24|13560.83|13440.83|13560.24|13440.24|9
1625906280000|2021-07-10 08:38:00|13560.27|13440.27|13560.12|13440.12|13560.58|13440.58|13560.12|13440.12|10
1625906290000|2021-07-10 08:38:10|13559.58|13439.58|13558.19|13438.19|13559.78|13439.78|13558.19|13438.19|9
1625906300000|2021-07-10 08:38:20|13558.07|13438.07|13558.44|13438.44|13558.49|13438.49|13557.73|13437.73|10
1625906310000|2021-07-10 08:38:30|13558.26|13438.26|13559.45|13439.45|13559.45|13439.45|13558.11|13438.11|10
1625906320000|2021-07-10 08:38:40|13559.95|13439.95|13562.1|13442.1|13562.1|13442.1|13559.95|13439.95|10
1625906330000|2021-07-10 08:38:50|13562.07|13442.07|13561.51|13441.51|13562.18|13442.18|13561.29|13441.29|8
1625906340000|2021-07-10 08:39:00|13561.62|13441.62|13565.44|13445.44|13565.44|13445.44|13561.62|13441.62|9
1625906350000|2021-07-10 08:39:10|13564.85|13444.85|13567.15|13447.15|13567.15|13447.15|13564.85|13444.85|10
1625906360000|2021-07-10 08:39:20|13567.32|13447.32|13566.73|13446.73|13567.32|13447.32|13566.66|13446.66|9
1625906370000|2021-07-10 08:39:30|13566.36|13446.36|13565.94|13445.94|13566.47|13446.47|13565.94|13445.94|10
1625906380000|2021-07-10 08:39:40|13565.25|13445.25|13565.76|13445.76|13566.42|13446.42|13565.24|13445.24|10
1625906390000|2021-07-10 08:39:50|13565.47|13445.47|13565.03|13445.03|13565.47|13445.47|13564.94|13444.94|8
1625906400000|2021-07-10 08:40:00|13564.89|13444.89|13563.36|13443.36|13565.01|13445.01|13563.36|13443.36|10
1625906410000|2021-07-10 08:40:10|13563.03|13443.03|13561.47|13441.47|13563.03|13443.03|13561.47|13441.47|10
1625906420000|2021-07-10 08:40:20|13561.28|13441.28|13559.98|13439.98|13561.28|13441.28|13559.98|13439.98|10
1625906430000|2021-07-10 08:40:30|13559.94|13439.94|13557.01|13437.01|13559.94|13439.94|13557.01|13437.01|10
1625906440000|2021-07-10 08:40:40|13556.48|13436.48|13558.6|13438.6|13558.6|13438.6|13556.48|13436.48|10
1625906450000|2021-07-10 08:40:50|13558.7|13438.7|13558.19|13438.19|13558.73|13438.73|13558.17|13438.17|9
1625906460000|2021-07-10 08:41:00|13558.25|13438.25|13558.23|13438.23|13558.25|13438.25|13557.55|13437.55|10
1625906470000|2021-07-10 08:41:10|13558.25|13438.25|13559.75|13439.75|13559.76|13439.76|13558.25|13438.25|10
1625906480000|2021-07-10 08:41:20|13559.81|13439.81|13556.84|13436.84|13559.81|13439.81|13556.84|13436.84|10
1625906490000|2021-07-10 08:41:30|13557.05|13437.05|13558|13438|13558|13438|13556.94|13436.94|10
1625906500000|2021-07-10 08:41:40|13558.29|13438.29|13558.4|13438.4|13558.52|13438.52|13558.29|13438.29|10
1625906510000|2021-07-10 08:41:50|13558.41|13438.41|13556.53|13436.53|13558.41|13438.41|13556.53|13436.53|9
1625906520000|2021-07-10 08:42:00|13557.65|13437.65|13558.09|13438.09|13558.5|13438.5|13557.65|13437.65|10
1625906530000|2021-07-10 08:42:10|13558.02|13438.02|13557.51|13437.51|13558.02|13438.02|13556.75|13436.75|10
1625906540000|2021-07-10 08:42:20|13558.03|13438.03|13555.99|13435.99|13558.35|13438.35|13555.99|13435.99|10
1625906550000|2021-07-10 08:42:30|13555.81|13435.81|13555.04|13435.04|13555.81|13435.81|13555.04|13435.04|10
1625906560000|2021-07-10 08:42:40|13555.28|13435.28|13552.05|13432.05|13555.28|13435.28|13552.05|13432.05|10
1625906570000|2021-07-10 08:42:50|13551.99|13431.99|13550.85|13430.85|13552|13432|13550.85|13430.85|10
1625906580000|2021-07-10 08:43:00|13550.48|13430.48|13549.45|13429.45|13550.48|13430.48|13549.45|13429.45|10
1625906590000|2021-07-10 08:43:10|13549.24|13429.24|13551.75|13431.75|13551.95|13431.95|13549.24|13429.24|9
1625906600000|2021-07-10 08:43:20|13552.39|13432.39|13553.38|13433.38|13553.38|13433.38|13552.39|13432.39|9
1625906610000|2021-07-10 08:43:30|13553.5|13433.5|13554.44|13434.44|13554.59|13434.59|13553.5|13433.5|10
1625906620000|2021-07-10 08:43:40|13554.37|13434.37|13556.44|13436.44|13556.44|13436.44|13554.12|13434.12|10
1625906630000|2021-07-10 08:43:50|13556.42|13436.42|13558.53|13438.53|13558.53|13438.53|13556.42|13436.42|9
1625906640000|2021-07-10 08:44:00|13558.6|13438.6|13559.5|13439.5|13559.62|13439.62|13558.6|13438.6|10
1625906650000|2021-07-10 08:44:10|13559.53|13439.53|13559.95|13439.95|13559.95|13439.95|13558.72|13438.72|10
1625906660000|2021-07-10 08:44:20|13561.28|13441.28|13561.51|13441.51|13562.34|13442.34|13561.04|13441.04|10
1625906670000|2021-07-10 08:44:30|13561.46|13441.46|13562.17|13442.17|13562.17|13442.17|13561.4|13441.4|9
1625906680000|2021-07-10 08:44:40|13562.31|13442.31|13564.17|13444.17|13564.36|13444.36|13562.31|13442.31|9
1625906690000|2021-07-10 08:44:50|13564.21|13444.21|13567.6|13447.6|13567.6|13447.6|13564.05|13444.05|10
1625906700000|2021-07-10 08:45:00|13567|13447|13564.08|13444.08|13567|13447|13564.02|13444.02|10
1625906710000|2021-07-10 08:45:10|13563.95|13443.95|13560.43|13440.43|13563.95|13443.95|13560.43|13440.43|10
1625906720000|2021-07-10 08:45:20|13559.97|13439.97|13558.62|13438.62|13559.97|13439.97|13558.58|13438.58|9
1625906730000|2021-07-10 08:45:30|13558.56|13438.56|13559.81|13439.81|13559.81|13439.81|13558.54|13438.54|9
1625906740000|2021-07-10 08:45:40|13560.33|13440.33|13561.59|13441.59|13561.59|13441.59|13560.33|13440.33|8
1625906750000|2021-07-10 08:45:50|13561.79|13441.79|13560.63|13440.63|13562.02|13442.02|13560.59|13440.59|7
1625906760000|2021-07-10 08:46:00|13560.45|13440.45|13559.78|13439.78|13560.96|13440.96|13559.53|13439.53|10
1625906770000|2021-07-10 08:46:10|13560.22|13440.22|13561.65|13441.65|13561.65|13441.65|13560.22|13440.22|10
1625906780000|2021-07-10 08:46:20|13561.71|13441.71|13561.86|13441.86|13562.65|13442.65|13561.71|13441.71|9
1625906790000|2021-07-10 08:46:30|13561.87|13441.87|13562.62|13442.62|13562.62|13442.62|13561.67|13441.67|9
1625906800000|2021-07-10 08:46:40|13562.66|13442.66|13561.98|13441.98|13562.66|13442.66|13561.8|13441.8|8
1625906810000|2021-07-10 08:46:50|13562.01|13442.01|13562.22|13442.22|13563.05|13443.05|13562.01|13442.01|10
1625906820000|2021-07-10 08:47:00|13562.16|13442.16|13561.7|13441.7|13562.28|13442.28|13561.54|13441.54|9
1625906830000|2021-07-10 08:47:10|13561.72|13441.72|13562.41|13442.41|13562.41|13442.41|13561.66|13441.66|10
1625906840000|2021-07-10 08:47:20|13562.38|13442.38|13562.41|13442.41|13562.65|13442.65|13562.28|13442.28|10
1625906850000|2021-07-10 08:47:30|13562.32|13442.32|13561.79|13441.79|13562.32|13442.32|13561.26|13441.26|8
1625906860000|2021-07-10 08:47:40|13561.57|13441.57|13561.57|13441.57|13561.59|13441.59|13561.4|13441.4|10
1625906870000|2021-07-10 08:47:50|13560.85|13440.85|13561.12|13441.12|13561.12|13441.12|13560.72|13440.72|10
1625906880000|2021-07-10 08:48:00|13561.03|13441.03|13561.55|13441.55|13561.55|13441.55|13561.01|13441.01|9
1625906890000|2021-07-10 08:48:10|13561.74|13441.74|13562.09|13442.09|13562.28|13442.28|13561.74|13441.74|10
1625906900000|2021-07-10 08:48:20|13562.1|13442.1|13563.81|13443.81|13563.81|13443.81|13562.02|13442.02|10
1625906910000|2021-07-10 08:48:30|13563.85|13443.85|13564.2|13444.2|13564.22|13444.22|13563.85|13443.85|9
1625906920000|2021-07-10 08:48:40|13564.29|13444.29|13564.61|13444.61|13564.64|13444.64|13564.29|13444.29|7
1625906930000|2021-07-10 08:48:50|13564.66|13444.66|13564.98|13444.98|13564.98|13444.98|13564.66|13444.66|7
1625906940000|2021-07-10 08:49:00|13564.94|13444.94|13567.81|13447.81|13567.81|13447.81|13564.94|13444.94|8
1625906950000|2021-07-10 08:49:10|13568.04|13448.04|13572.23|13452.23|13572.23|13452.23|13567.98|13447.98|10
1625906960000|2021-07-10 08:49:20|13572.35|13452.35|13575.39|13455.39|13575.69|13455.69|13572.35|13452.35|10
1625906970000|2021-07-10 08:49:30|13575.28|13455.28|13576.64|13456.64|13576.64|13456.64|13575.28|13455.28|10
1625906980000|2021-07-10 08:49:40|13576.75|13456.75|13579.73|13459.73|13580.35|13460.35|13576.75|13456.75|10
1625906990000|2021-07-10 08:49:50|13579.92|13459.92|13583.92|13463.92|13584.57|13464.57|13579.92|13459.92|10
1625907000000|2021-07-10 08:50:00|13584.69|13464.69|13594.4|13474.4|13594.4|13474.4|13584.69|13464.69|10
1625907010000|2021-07-10 08:50:10|13597.63|13477.63|13613.68|13493.68|13613.68|13493.68|13597.63|13477.63|10
1625907020000|2021-07-10 08:50:20|13615.25|13495.25|13624.57|13504.57|13624.96|13504.96|13615.25|13495.25|10
1625907030000|2021-07-10 08:50:30|13622.88|13502.88|13621.69|13501.69|13622.9|13502.9|13620.96|13500.96|10
1625907040000|2021-07-10 08:50:40|13621.53|13501.53|13618.88|13498.88|13622.06|13502.06|13618.62|13498.62|9
1625907050000|2021-07-10 08:50:50|13617.38|13497.38|13615.81|13495.81|13617.38|13497.38|13615.69|13495.69|10
1625907060000|2021-07-10 08:51:00|13616.23|13496.23|13612.57|13492.57|13616.23|13496.23|13612.57|13492.57|10
1625907070000|2021-07-10 08:51:10|13612.58|13492.58|13609.69|13489.69|13612.58|13492.58|13609.49|13489.49|9
1625907080000|2021-07-10 08:51:20|13609.75|13489.75|13611.59|13491.59|13611.79|13491.79|13609.75|13489.75|10
1625907090000|2021-07-10 08:51:30|13611.68|13491.68|13613.2|13493.2|13613.34|13493.34|13611.68|13491.68|9
1625907100000|2021-07-10 08:51:40|13613.16|13493.16|13611.58|13491.58|13613.16|13493.16|13611.53|13491.53|10
1625907110000|2021-07-10 08:51:50|13611.11|13491.11|13609.26|13489.26|13611.11|13491.11|13608.87|13488.87|8
1625907120000|2021-07-10 08:52:00|13609.21|13489.21|13607.77|13487.77|13609.21|13489.21|13607.77|13487.77|7
1625907130000|2021-07-10 08:52:10|13607.7|13487.7|13607.62|13487.62|13607.74|13487.74|13607.44|13487.44|10
1625907140000|2021-07-10 08:52:20|13607.21|13487.21|13606.55|13486.55|13607.23|13487.23|13606.55|13486.55|10
1625907150000|2021-07-10 08:52:30|13606.59|13486.59|13602.77|13482.77|13606.59|13486.59|13602.77|13482.77|10
1625907160000|2021-07-10 08:52:40|13602.12|13482.12|13600.41|13480.41|13602.13|13482.13|13600.41|13480.41|10
1625907170000|2021-07-10 08:52:50|13600.39|13480.39|13598.86|13478.86|13600.39|13480.39|13598.86|13478.86|9
1625907180000|2021-07-10 08:53:00|13598.04|13478.04|13599.08|13479.08|13599.45|13479.45|13598|13478|10
1625907190000|2021-07-10 08:53:10|13598.77|13478.77|13599.02|13479.02|13599.02|13479.02|13597.92|13477.92|9
1625907200000|2021-07-10 08:53:20|13598.93|13478.93|13601.21|13481.21|13601.21|13481.21|13598.93|13478.93|10
1625907210000|2021-07-10 08:53:30|13601.07|13481.07|13601.47|13481.47|13601.47|13481.47|13600.16|13480.16|8
1625907220000|2021-07-10 08:53:40|13601.54|13481.54|13602.27|13482.27|13602.29|13482.29|13601.54|13481.54|7
1625907230000|2021-07-10 08:53:50|13602.16|13482.16|13600.71|13480.71|13602.16|13482.16|13600.67|13480.67|10
1625907240000|2021-07-10 08:54:00|13600.67|13480.67|13600.36|13480.36|13600.84|13480.84|13600.36|13480.36|10
1625907250000|2021-07-10 08:54:10|13600.17|13480.17|13601.62|13481.62|13601.62|13481.62|13599.87|13479.87|10
1625907260000|2021-07-10 08:54:20|13601.58|13481.58|13599.77|13479.77|13601.77|13481.77|13599.77|13479.77|10
1625907270000|2021-07-10 08:54:30|13599.91|13479.91|13600.08|13480.08|13600.17|13480.17|13599.51|13479.51|10
1625907280000|2021-07-10 08:54:40|13600.09|13480.09|13599.42|13479.42|13600.09|13480.09|13599.42|13479.42|8
1625907290000|2021-07-10 08:54:50|13599.36|13479.36|13596.94|13476.94|13599.36|13479.36|13596.94|13476.94|8
1625907300000|2021-07-10 08:55:00|13596.63|13476.63|13596.11|13476.11|13597.55|13477.55|13596|13476|10
1625907310000|2021-07-10 08:55:10|13595.96|13475.96|13593.42|13473.42|13595.96|13475.96|13593.42|13473.42|10
1625907320000|2021-07-10 08:55:20|13593.39|13473.39|13593.09|13473.09|13593.39|13473.39|13592.89|13472.89|7
1625907330000|2021-07-10 08:55:30|13593.05|13473.05|13588.43|13468.43|13593.05|13473.05|13588.43|13468.43|9
1625907340000|2021-07-10 08:55:40|13588.24|13468.24|13584.25|13464.25|13588.24|13468.24|13583.39|13463.39|10
1625907350000|2021-07-10 08:55:50|13584.01|13464.01|13579.39|13459.39|13584.01|13464.01|13579.39|13459.39|10
1625907360000|2021-07-10 08:56:00|13579.36|13459.36|13567.86|13447.86|13579.36|13459.36|13567.86|13447.86|10
1625907370000|2021-07-10 08:56:10|13567.84|13447.84|13568.39|13448.39|13568.88|13448.88|13567.64|13447.64|10
1625907380000|2021-07-10 08:56:20|13568.61|13448.61|13568.96|13448.96|13569.09|13449.09|13568.61|13448.61|8
1625907390000|2021-07-10 08:56:30|13569.15|13449.15|13568.75|13448.75|13569.15|13449.15|13567.91|13447.91|10
1625907400000|2021-07-10 08:56:40|13568.3|13448.3|13565.47|13445.47|13568.3|13448.3|13565.47|13445.47|10
1625907410000|2021-07-10 08:56:50|13565.4|13445.4|13558.78|13438.78|13565.4|13445.4|13558.78|13438.78|10
1625907420000|2021-07-10 08:57:00|13558.61|13438.61|13556.05|13436.05|13558.61|13438.61|13556.05|13436.05|9
1625907430000|2021-07-10 08:57:10|13555.61|13435.61|13557.15|13437.15|13557.15|13437.15|13555.61|13435.61|10
1625907440000|2021-07-10 08:57:20|13557.16|13437.16|13555.8|13435.8|13557.57|13437.57|13555.8|13435.8|8
1625907450000|2021-07-10 08:57:30|13555.49|13435.49|13557.79|13437.79|13557.79|13437.79|13555.39|13435.39|10
1625907460000|2021-07-10 08:57:40|13557.94|13437.94|13559.3|13439.3|13559.3|13439.3|13557.94|13437.94|7
1625907470000|2021-07-10 08:57:50|13559.34|13439.34|13560.11|13440.11|13561.6|13441.6|13559.34|13439.34|10
1625907480000|2021-07-10 08:58:00|13560.4|13440.4|13560.58|13440.58|13560.58|13440.58|13560.15|13440.15|10
1625907490000|2021-07-10 08:58:10|13560.37|13440.37|13560.68|13440.68|13560.74|13440.74|13560.05|13440.05|10
1625907500000|2021-07-10 08:58:20|13560.63|13440.63|13560.54|13440.54|13560.79|13440.79|13560.38|13440.38|8
1625907510000|2021-07-10 08:58:30|13560.64|13440.64|13560.76|13440.76|13560.9|13440.9|13560.38|13440.38|10
1625907520000|2021-07-10 08:58:40|13560.77|13440.77|13561.2|13441.2|13561.2|13441.2|13560.77|13440.77|6
1625907530000|2021-07-10 08:58:50|13561.18|13441.18|13561.59|13441.59|13561.81|13441.81|13561.18|13441.18|7
1625907540000|2021-07-10 08:59:00|13561.55|13441.55|13561.13|13441.13|13561.55|13441.55|13560.21|13440.21|9
1625907550000|2021-07-10 08:59:10|13561.32|13441.32|13563.76|13443.76|13564.27|13444.27|13561.32|13441.32|10
1625907560000|2021-07-10 08:59:20|13563.73|13443.73|13562.17|13442.17|13563.73|13443.73|13562.09|13442.09|9
1625907570000|2021-07-10 08:59:30|13562.35|13442.35|13561.04|13441.04|13562.35|13442.35|13561.03|13441.03|8
1625907580000|2021-07-10 08:59:40|13560.88|13440.88|13560.32|13440.32|13560.88|13440.88|13560.32|13440.32|9
1625907590000|2021-07-10 08:59:50|13560.3|13440.3|13559.21|13439.21|13560.3|13440.3|13559.21|13439.21|9
1625907600000|2021-07-10 09:00:00|13559.26|13439.26|13554.33|13434.33|13559.26|13439.26|13554.33|13434.33|10
1625907610000|2021-07-10 09:00:10|13553.87|13433.87|13550.85|13430.85|13553.87|13433.87|13550.85|13430.85|9
1625907620000|2021-07-10 09:00:20|13550.78|13430.78|13549.09|13429.09|13550.78|13430.78|13548.84|13428.84|9
1625907630000|2021-07-10 09:00:30|13548.9|13428.9|13547.87|13427.87|13549.02|13429.02|13547.37|13427.37|9
1625907640000|2021-07-10 09:00:40|13546.74|13426.74|13546.93|13426.93|13547.03|13427.03|13546.74|13426.74|9
1625907650000|2021-07-10 09:00:50|13546.84|13426.84|13549.18|13429.18|13549.18|13429.18|13546.84|13426.84|10
1625907660000|2021-07-10 09:01:00|13549.2|13429.2|13549.36|13429.36|13549.36|13429.36|13548.33|13428.33|9
1625907670000|2021-07-10 09:01:10|13549.43|13429.43|13550.76|13430.76|13550.76|13430.76|13549.43|13429.43|9
1625907680000|2021-07-10 09:01:20|13550.8|13430.8|13554.16|13434.16|13554.16|13434.16|13550.8|13430.8|9
1625907690000|2021-07-10 09:01:30|13554.37|13434.37|13555.82|13435.82|13557.26|13437.26|13554.37|13434.37|8
1625907700000|2021-07-10 09:01:40|13555.81|13435.81|13556.3|13436.3|13556.31|13436.31|13555.45|13435.45|7
1625907710000|2021-07-10 09:01:50|13556.34|13436.34|13555.08|13435.08|13556.44|13436.44|13555.08|13435.08|7
1625907720000|2021-07-10 09:02:00|13555.09|13435.09|13553.32|13433.32|13555.09|13435.09|13553.32|13433.32|7
1625907730000|2021-07-10 09:02:10|13553.49|13433.49|13553.73|13433.73|13554.07|13434.07|13553.41|13433.41|9
1625907740000|2021-07-10 09:02:20|13553.79|13433.79|13554.07|13434.07|13554.15|13434.15|13553.79|13433.79|8
1625907750000|2021-07-10 09:02:30|13554.05|13434.05|13553.17|13433.17|13554.05|13434.05|13553.17|13433.17|8
1625907760000|2021-07-10 09:02:40|13553.28|13433.28|13553.5|13433.5|13553.99|13433.99|13553.12|13433.12|8
1625907770000|2021-07-10 09:02:50|13553.51|13433.51|13552|13432|13553.62|13433.62|13552|13432|7
1625907780000|2021-07-10 09:03:00|13551.85|13431.85|13551.93|13431.93|13551.93|13431.93|13551.49|13431.49|7
1625907790000|2021-07-10 09:03:10|13551.9|13431.9|13551.74|13431.74|13551.9|13431.9|13551.69|13431.69|8
1625907800000|2021-07-10 09:03:20|13551.12|13431.12|13552.07|13432.07|13552.07|13432.07|13550.49|13430.49|10
1625907810000|2021-07-10 09:03:30|13552.54|13432.54|13553.05|13433.05|13553.11|13433.11|13552.54|13432.54|8
1625907820000|2021-07-10 09:03:40|13553.26|13433.26|13554.16|13434.16|13554.16|13434.16|13553.18|13433.18|10
1625907830000|2021-07-10 09:03:50|13554.17|13434.17|13553.8|13433.8|13554.33|13434.33|13553.8|13433.8|9
1625907840000|2021-07-10 09:04:00|13553.79|13433.79|13553.84|13433.84|13554.67|13434.67|13553.72|13433.72|9
1625907850000|2021-07-10 09:04:10|13553.89|13433.89|13554.41|13434.41|13555.51|13435.51|13553.89|13433.89|9
1625907860000|2021-07-10 09:04:20|13554.26|13434.26|13554.82|13434.82|13554.82|13434.82|13554.26|13434.26|9
1625907870000|2021-07-10 09:04:30|13554.95|13434.95|13554.77|13434.77|13555.21|13435.21|13554.69|13434.69|9
1625907880000|2021-07-10 09:04:40|13554.34|13434.34|13555.34|13435.34|13555.34|13435.34|13554.34|13434.34|7
1625907890000|2021-07-10 09:04:50|13555.5|13435.5|13554.9|13434.9|13555.5|13435.5|13554.9|13434.9|7
1625907900000|2021-07-10 09:05:00|13555.05|13435.05|13555.74|13435.74|13555.74|13435.74|13554.87|13434.87|7
1625907910000|2021-07-10 09:05:10|13555.78|13435.78|13556.81|13436.81|13556.81|13436.81|13555.75|13435.75|9
1625907920000|2021-07-10 09:05:20|13557.76|13437.76|13559.06|13439.06|13559.06|13439.06|13557.76|13437.76|9
1625907930000|2021-07-10 09:05:30|13560.23|13440.23|13561.19|13441.19|13562.13|13442.13|13560.23|13440.23|8
1625907940000|2021-07-10 09:05:40|13562.05|13442.05|13565.53|13445.53|13565.53|13445.53|13562.05|13442.05|10
1625907950000|2021-07-10 09:05:50|13565.49|13445.49|13571.48|13451.48|13571.48|13451.48|13565.49|13445.49|9
1625907960000|2021-07-10 09:06:00|13572.09|13452.09|13573.04|13453.04|13573.71|13453.71|13572.09|13452.09|9
1625907970000|2021-07-10 09:06:10|13572.96|13452.96|13571.81|13451.81|13572.96|13452.96|13571.72|13451.72|7
1625907980000|2021-07-10 09:06:20|13571.76|13451.76|13571.06|13451.06|13571.76|13451.76|13570.64|13450.64|10
1625907990000|2021-07-10 09:06:30|13571|13451|13566.4|13446.4|13571|13451|13566.4|13446.4|9
1625908000000|2021-07-10 09:06:40|13566.11|13446.11|13565.01|13445.01|13566.11|13446.11|13565.01|13445.01|8
1625908010000|2021-07-10 09:06:50|13565.35|13445.35|13563.49|13443.49|13565.66|13445.66|13563.49|13443.49|9
1625908020000|2021-07-10 09:07:00|13563.51|13443.51|13561.31|13441.31|13563.51|13443.51|13561.31|13441.31|9
1625908030000|2021-07-10 09:07:10|13560.74|13440.74|13561.67|13441.67|13561.67|13441.67|13560.74|13440.74|8
1625908040000|2021-07-10 09:07:20|13561.68|13441.68|13562.04|13442.04|13562.06|13442.06|13561.21|13441.21|6
1625908050000|2021-07-10 09:07:30|13562.15|13442.15|13564.34|13444.34|13564.34|13444.34|13562.15|13442.15|10
1625908060000|2021-07-10 09:07:40|13564.02|13444.02|13565.23|13445.23|13565.35|13445.35|13564.02|13444.02|8
1625908070000|2021-07-10 09:07:50|13565.48|13445.48|13566.16|13446.16|13566.25|13446.25|13565.48|13445.48|8
1625908080000|2021-07-10 09:08:00|13566.9|13446.9|13567.16|13447.16|13567.16|13447.16|13566.84|13446.84|8
1625908090000|2021-07-10 09:08:10|13567.26|13447.26|13567.77|13447.77|13567.78|13447.78|13567.26|13447.26|10
1625908100000|2021-07-10 09:08:20|13567.63|13447.63|13567.32|13447.32|13568.16|13448.16|13567.32|13447.32|10
1625908110000|2021-07-10 09:08:30|13567.27|13447.27|13567.15|13447.15|13567.27|13447.27|13566.87|13446.87|6
1625908120000|2021-07-10 09:08:40|13567.66|13447.66|13568.76|13448.76|13568.76|13448.76|13567.66|13447.66|9
1625908130000|2021-07-10 09:08:50|13568.78|13448.78|13571.63|13451.63|13571.63|13451.63|13568.78|13448.78|10
1625908140000|2021-07-10 09:09:00|13571.53|13451.53|13572.74|13452.74|13572.78|13452.78|13571.43|13451.43|10
1625908150000|2021-07-10 09:09:10|13573.77|13453.77|13575.12|13455.12|13575.81|13455.81|13573.77|13453.77|10
1625908160000|2021-07-10 09:09:20|13575.65|13455.65|13580.81|13460.81|13580.81|13460.81|13575.65|13455.65|10
1625908170000|2021-07-10 09:09:30|13581.3|13461.3|13583.7|13463.7|13583.7|13463.7|13581.3|13461.3|8
1625908180000|2021-07-10 09:09:40|13583.66|13463.66|13582.63|13462.63|13583.95|13463.95|13582.63|13462.63|10
1625908190000|2021-07-10 09:09:50|13583.1|13463.1|13582.52|13462.52|13583.23|13463.23|13582.52|13462.52|10
1625908200000|2021-07-10 09:10:00|13582.55|13462.55|13581.96|13461.96|13583.01|13463.01|13581.96|13461.96|10
1625908210000|2021-07-10 09:10:10|13582|13462|13581|13461|13582|13462|13580.93|13460.93|9
1625908220000|2021-07-10 09:10:20|13580.65|13460.65|13580.01|13460.01|13580.65|13460.65|13579.25|13459.25|9
1625908230000|2021-07-10 09:10:30|13579.2|13459.2|13579.06|13459.06|13579.42|13459.42|13578.18|13458.18|8
1625908240000|2021-07-10 09:10:40|13578.98|13458.98|13576.29|13456.29|13578.98|13458.98|13576.29|13456.29|9
1625908250000|2021-07-10 09:10:50|13576.12|13456.12|13574.91|13454.91|13576.18|13456.18|13574.91|13454.91|10
1625908260000|2021-07-10 09:11:00|13574.87|13454.87|13574.64|13454.64|13575.16|13455.16|13573.71|13453.71|7
1625908270000|2021-07-10 09:11:10|13574.58|13454.58|13573.27|13453.27|13574.64|13454.64|13572.71|13452.71|8
1625908280000|2021-07-10 09:11:20|13573.54|13453.54|13574.72|13454.72|13574.72|13454.72|13573.54|13453.54|8
1625908290000|2021-07-10 09:11:30|13575.11|13455.11|13575.94|13455.94|13576.13|13456.13|13575.11|13455.11|8
1625908300000|2021-07-10 09:11:40|13575.97|13455.97|13577.09|13457.09|13577.13|13457.13|13575.97|13455.97|10
1625908310000|2021-07-10 09:11:50|13577.37|13457.37|13578.47|13458.47|13578.47|13458.47|13577.37|13457.37|7
1625908320000|2021-07-10 09:12:00|13579.33|13459.33|13579.49|13459.49|13579.57|13459.57|13579.33|13459.33|7
1625908330000|2021-07-10 09:12:10|13579.5|13459.5|13578.98|13458.98|13579.64|13459.64|13578.75|13458.75|9
1625908340000|2021-07-10 09:12:20|13579.05|13459.05|13582.55|13462.55|13582.55|13462.55|13579.05|13459.05|10
1625908350000|2021-07-10 09:12:30|13582.68|13462.68|13584.4|13464.4|13584.4|13464.4|13582.68|13462.68|5
1625908360000|2021-07-10 09:12:40|13584.76|13464.76|13587.32|13467.32|13587.32|13467.32|13584.76|13464.76|8
1625908370000|2021-07-10 09:12:50|13587.09|13467.09|13584.22|13464.22|13587.14|13467.14|13584.22|13464.22|8
1625908380000|2021-07-10 09:13:00|13584.37|13464.37|13583.69|13463.69|13584.37|13464.37|13583.07|13463.07|10
1625908390000|2021-07-10 09:13:10|13583.2|13463.2|13578.9|13458.9|13583.2|13463.2|13578.9|13458.9|9
1625908400000|2021-07-10 09:13:20|13578.77|13458.77|13576.91|13456.91|13578.77|13458.77|13576.82|13456.82|9
1625908410000|2021-07-10 09:13:30|13576.98|13456.98|13576.26|13456.26|13578.08|13458.08|13576.07|13456.07|10
1625908420000|2021-07-10 09:13:40|13576.2|13456.2|13575.65|13455.65|13576.33|13456.33|13575.65|13455.65|8
1625908430000|2021-07-10 09:13:50|13575.62|13455.62|13572.33|13452.33|13575.62|13455.62|13572.17|13452.17|10
1625908440000|2021-07-10 09:14:00|13572.29|13452.29|13570.13|13450.13|13572.32|13452.32|13570.13|13450.13|10
1625908450000|2021-07-10 09:14:10|13570.18|13450.18|13569.58|13449.58|13570.18|13450.18|13569.28|13449.28|10
1625908460000|2021-07-10 09:14:20|13569.57|13449.57|13571.58|13451.58|13571.73|13451.73|13569.57|13449.57|9
1625908470000|2021-07-10 09:14:30|13572.26|13452.26|13573.28|13453.28|13573.34|13453.34|13572.26|13452.26|9
1625908480000|2021-07-10 09:14:40|13573.58|13453.58|13573.55|13453.55|13574.02|13454.02|13573.42|13453.42|8
1625908490000|2021-07-10 09:14:50|13573.7|13453.7|13573.52|13453.52|13574.68|13454.68|13573.52|13453.52|10
1625908500000|2021-07-10 09:15:00|13573.05|13453.05|13570.08|13450.08|13573.05|13453.05|13570.08|13450.08|9
1625908510000|2021-07-10 09:15:10|13569.4|13449.4|13566.73|13446.73|13569.4|13449.4|13566.73|13446.73|9
1625908520000|2021-07-10 09:15:20|13566.85|13446.85|13566.18|13446.18|13567.11|13447.11|13566.13|13446.13|8
1625908530000|2021-07-10 09:15:30|13566.12|13446.12|13565.2|13445.2|13566.12|13446.12|13564.27|13444.27|9
1625908540000|2021-07-10 09:15:40|13565.32|13445.32|13564|13444|13565.38|13445.38|13563.97|13443.97|9
1625908550000|2021-07-10 09:15:50|13563.65|13443.65|13562.93|13442.93|13563.65|13443.65|13562.93|13442.93|10
1625908560000|2021-07-10 09:16:00|13562.78|13442.78|13561.15|13441.15|13562.93|13442.93|13561.15|13441.15|9
1625908570000|2021-07-10 09:16:10|13561.14|13441.14|13561.36|13441.36|13561.39|13441.39|13561.14|13441.14|7
1625908580000|2021-07-10 09:16:20|13561.34|13441.34|13560.93|13440.93|13561.46|13441.46|13560.81|13440.81|7
1625908590000|2021-07-10 09:16:30|13560.86|13440.86|13560.5|13440.5|13560.86|13440.86|13560.45|13440.45|8
1625908600000|2021-07-10 09:16:40|13560.55|13440.55|13560.51|13440.51|13560.8|13440.8|13560.51|13440.51|8
1625908610000|2021-07-10 09:16:50|13560.09|13440.09|13558.15|13438.15|13560.09|13440.09|13558.08|13438.08|9
1625908620000|2021-07-10 09:17:00|13558.14|13438.14|13555.49|13435.49|13558.14|13438.14|13555.49|13435.49|10
1625908630000|2021-07-10 09:17:10|13555.31|13435.31|13555.11|13435.11|13555.31|13435.31|13554.41|13434.41|8
1625908640000|2021-07-10 09:17:20|13555.1|13435.1|13555.6|13435.6|13555.68|13435.68|13555.07|13435.07|8
1625908650000|2021-07-10 09:17:30|13556.01|13436.01|13557.71|13437.71|13557.71|13437.71|13556.01|13436.01|8
1625908660000|2021-07-10 09:17:40|13557.88|13437.88|13559.28|13439.28|13559.64|13439.64|13557.88|13437.88|9
1625908670000|2021-07-10 09:17:50|13559.06|13439.06|13561.14|13441.14|13561.14|13441.14|13559.04|13439.04|9
1625908680000|2021-07-10 09:18:00|13561.06|13441.06|13559.55|13439.55|13561.13|13441.13|13559.55|13439.55|9
1625908690000|2021-07-10 09:18:10|13559.4|13439.4|13560.12|13440.12|13560.12|13440.12|13559.39|13439.39|10
1625908700000|2021-07-10 09:18:20|13560.09|13440.09|13559.24|13439.24|13560.32|13440.32|13559.12|13439.12|8
1625908710000|2021-07-10 09:18:30|13558.97|13438.97|13558.92|13438.92|13558.97|13438.97|13558.77|13438.77|4
1625908720000|2021-07-10 09:18:40|13557.9|13437.9|13559.32|13439.32|13559.7|13439.7|13557.9|13437.9|10
1625908730000|2021-07-10 09:18:50|13559.65|13439.65|13560.54|13440.54|13560.54|13440.54|13559.6|13439.6|9
1625908740000|2021-07-10 09:19:00|13560.9|13440.9|13560.48|13440.48|13561.49|13441.49|13560.46|13440.46|8
1625908750000|2021-07-10 09:19:10|13560|13440|13557.97|13437.97|13560|13440|13557.92|13437.92|10
1625908760000|2021-07-10 09:19:20|13557.73|13437.73|13554.14|13434.14|13557.73|13437.73|13554.14|13434.14|10
1625908770000|2021-07-10 09:19:30|13554.96|13434.96|13553.29|13433.29|13554.96|13434.96|13553.29|13433.29|9
1625908780000|2021-07-10 09:19:40|13552.91|13432.91|13552.37|13432.37|13552.91|13432.91|13551.7|13431.7|10
1625908790000|2021-07-10 09:19:50|13552.4|13432.4|13552.97|13432.97|13552.97|13432.97|13552.4|13432.4|9
1625908800000|2021-07-10 09:20:00|13552.96|13432.96|13553.74|13433.74|13554.07|13434.07|13552.96|13432.96|10
1625908810000|2021-07-10 09:20:10|13553.68|13433.68|13554.78|13434.78|13555.52|13435.52|13553.68|13433.68|10
1625908820000|2021-07-10 09:20:20|13554.64|13434.64|13556.75|13436.75|13556.75|13436.75|13554.64|13434.64|6
1625908830000|2021-07-10 09:20:30|13556.8|13436.8|13559.21|13439.21|13559.21|13439.21|13556.68|13436.68|10
1625908840000|2021-07-10 09:20:40|13559.2|13439.2|13562|13442|13562|13442|13559.2|13439.2|10
1625908850000|2021-07-10 09:20:50|13562.68|13442.68|13562.35|13442.35|13563.13|13443.13|13562.2|13442.2|9
1625908860000|2021-07-10 09:21:00|13562.85|13442.85|13564.22|13444.22|13564.23|13444.23|13562.85|13442.85|10
1625908870000|2021-07-10 09:21:10|13564.12|13444.12|13565.64|13445.64|13565.72|13445.72|13564.12|13444.12|10
1625908880000|2021-07-10 09:21:20|13565.68|13445.68|13564.68|13444.68|13566.32|13446.32|13564.68|13444.68|9
1625908890000|2021-07-10 09:21:30|13564.67|13444.67|13565.25|13445.25|13565.25|13445.25|13564.64|13444.64|10
1625908900000|2021-07-10 09:21:40|13565.34|13445.34|13567.82|13447.82|13567.82|13447.82|13565.34|13445.34|8
1625908910000|2021-07-10 09:21:50|13569.28|13449.28|13571.38|13451.38|13571.38|13451.38|13569.28|13449.28|8
1625908920000|2021-07-10 09:22:00|13571.84|13451.84|13574.65|13454.65|13574.65|13454.65|13571.57|13451.57|10
1625908930000|2021-07-10 09:22:10|13574.33|13454.33|13573.94|13453.94|13574.53|13454.53|13573.22|13453.22|8
1625908940000|2021-07-10 09:22:20|13574.6|13454.6|13576.03|13456.03|13576.03|13456.03|13574.6|13454.6|9
1625908950000|2021-07-10 09:22:30|13576.3|13456.3|13575.26|13455.26|13576.34|13456.34|13575.26|13455.26|10
1625908960000|2021-07-10 09:22:40|13575.25|13455.25|13576.06|13456.06|13576.06|13456.06|13575.06|13455.06|9
1625908970000|2021-07-10 09:22:50|13576.19|13456.19|13575.56|13455.56|13576.21|13456.21|13575.56|13455.56|8
1625908980000|2021-07-10 09:23:00|13575.57|13455.57|13575.6|13455.6|13575.72|13455.72|13575.36|13455.36|10
1625908990000|2021-07-10 09:23:10|13575.5|13455.5|13575.22|13455.22|13575.63|13455.63|13574.34|13454.34|10
1625909000000|2021-07-10 09:23:20|13574.89|13454.89|13572.62|13452.62|13574.89|13454.89|13572.56|13452.56|9
1625909010000|2021-07-10 09:23:30|13572.75|13452.75|13574.92|13454.92|13574.92|13454.92|13572.63|13452.63|10
1625909020000|2021-07-10 09:23:40|13575.4|13455.4|13578.35|13458.35|13578.44|13458.44|13575.4|13455.4|10
1625909030000|2021-07-10 09:23:50|13579.47|13459.47|13579.59|13459.59|13580.05|13460.05|13579.1|13459.1|9
1625909040000|2021-07-10 09:24:00|13580.07|13460.07|13579.1|13459.1|13580.07|13460.07|13579.1|13459.1|9
1625909050000|2021-07-10 09:24:10|13579.46|13459.46|13581.57|13461.57|13581.57|13461.57|13579.22|13459.22|8
1625909060000|2021-07-10 09:24:20|13581.58|13461.58|13582.92|13462.92|13582.92|13462.92|13581.58|13461.58|8
1625909070000|2021-07-10 09:24:30|13582.18|13462.18|13583.28|13463.28|13583.64|13463.64|13582.18|13462.18|9
1625909080000|2021-07-10 09:24:40|13583.42|13463.42|13586.37|13466.37|13587.19|13467.19|13583.42|13463.42|10
1625909090000|2021-07-10 09:24:50|13586.35|13466.35|13591.48|13471.48|13591.48|13471.48|13586.22|13466.22|10
1625909100000|2021-07-10 09:25:00|13591.87|13471.87|13588.39|13468.39|13591.87|13471.87|13588.39|13468.39|9
1625909110000|2021-07-10 09:25:10|13588.12|13468.12|13591.65|13471.65|13591.65|13471.65|13587.64|13467.64|10
1625909120000|2021-07-10 09:25:20|13591.69|13471.69|13593.36|13473.36|13593.36|13473.36|13591.69|13471.69|7
1625909130000|2021-07-10 09:25:30|13593.29|13473.29|13592.22|13472.22|13593.78|13473.78|13592.22|13472.22|10
1625909140000|2021-07-10 09:25:40|13592.04|13472.04|13593.04|13473.04|13593.04|13473.04|13590.48|13470.48|10
1625909150000|2021-07-10 09:25:50|13593|13473|13593.05|13473.05|13593.21|13473.21|13592.7|13472.7|9
1625909160000|2021-07-10 09:26:00|13593.16|13473.16|13592.95|13472.95|13593.18|13473.18|13591.86|13471.86|9
1625909170000|2021-07-10 09:26:10|13592.37|13472.37|13589.16|13469.16|13592.4|13472.4|13589.16|13469.16|9
1625909180000|2021-07-10 09:26:20|13589.72|13469.72|13586.53|13466.53|13589.72|13469.72|13586.53|13466.53|9
1625909190000|2021-07-10 09:26:30|13586.76|13466.76|13584.43|13464.43|13586.76|13466.76|13584.43|13464.43|10
1625909200000|2021-07-10 09:26:40|13584.48|13464.48|13586.28|13466.28|13586.28|13466.28|13584.27|13464.27|9
1625909210000|2021-07-10 09:26:50|13586.13|13466.13|13588.11|13468.11|13588.11|13468.11|13586.04|13466.04|10
1625909220000|2021-07-10 09:27:00|13588.1|13468.1|13587.14|13467.14|13588.11|13468.11|13586.49|13466.49|10
1625909230000|2021-07-10 09:27:10|13587.77|13467.77|13590.73|13470.73|13590.73|13470.73|13587.77|13467.77|9
1625909240000|2021-07-10 09:27:20|13591.16|13471.16|13593.46|13473.46|13593.46|13473.46|13591.16|13471.16|8
1625909250000|2021-07-10 09:27:30|13594.32|13474.32|13593.63|13473.63|13594.72|13474.72|13593.3|13473.3|9
1625909260000|2021-07-10 09:27:40|13593.93|13473.93|13594.75|13474.75|13595.8|13475.8|13593.88|13473.88|10
1625909270000|2021-07-10 09:27:50|13594.55|13474.55|13593.4|13473.4|13594.82|13474.82|13593.25|13473.25|10
1625909280000|2021-07-10 09:28:00|13593.16|13473.16|13592|13472|13594.03|13474.03|13592|13472|10
1625909290000|2021-07-10 09:28:10|13591.32|13471.32|13591.08|13471.08|13592.3|13472.3|13590.94|13470.94|10
1625909300000|2021-07-10 09:28:20|13591.03|13471.03|13591.49|13471.49|13591.65|13471.65|13590.87|13470.87|10
1625909310000|2021-07-10 09:28:30|13591.29|13471.29|13590.54|13470.54|13591.29|13471.29|13590.54|13470.54|9
1625909320000|2021-07-10 09:28:40|13590.48|13470.48|13590.25|13470.25|13591.7|13471.7|13590.25|13470.25|10
1625909330000|2021-07-10 09:28:50|13590.24|13470.24|13590.86|13470.86|13590.86|13470.86|13590.24|13470.24|9
1625909340000|2021-07-10 09:29:00|13590.9|13470.9|13590.82|13470.82|13591.11|13471.11|13590.77|13470.77|10
1625909350000|2021-07-10 09:29:10|13590.71|13470.71|13592.15|13472.15|13592.15|13472.15|13590.6|13470.6|7
1625909360000|2021-07-10 09:29:20|13592.12|13472.12|13591.75|13471.75|13592.15|13472.15|13591.65|13471.65|10
1625909370000|2021-07-10 09:29:30|13591.56|13471.56|13590.32|13470.32|13591.56|13471.56|13590.32|13470.32|10
1625909380000|2021-07-10 09:29:40|13591.17|13471.17|13591.05|13471.05|13591.17|13471.17|13590.73|13470.73|10
1625909390000|2021-07-10 09:29:50|13590.86|13470.86|13590.68|13470.68|13591.41|13471.41|13590.66|13470.66|9
1625909400000|2021-07-10 09:30:00|13590.39|13470.39|13588.38|13468.38|13590.92|13470.92|13588.38|13468.38|10
1625909410000|2021-07-10 09:30:10|13587.82|13467.82|13585.92|13465.92|13587.89|13467.89|13585.92|13465.92|9
1625909420000|2021-07-10 09:30:20|13585.84|13465.84|13584.55|13464.55|13585.84|13465.84|13584.55|13464.55|10
1625909430000|2021-07-10 09:30:30|13584.6|13464.6|13580.48|13460.48|13584.6|13464.6|13580.47|13460.47|10
1625909440000|2021-07-10 09:30:40|13580.54|13460.54|13581.09|13461.09|13581.09|13461.09|13580.04|13460.04|10
1625909450000|2021-07-10 09:30:50|13581.25|13461.25|13583|13463|13583|13463|13581.25|13461.25|10
1625909460000|2021-07-10 09:31:00|13582.94|13462.94|13582.69|13462.69|13583.03|13463.03|13582.28|13462.28|9
1625909470000|2021-07-10 09:31:10|13582.55|13462.55|13586.67|13466.67|13586.67|13466.67|13582.55|13462.55|10
1625909480000|2021-07-10 09:31:20|13587.03|13467.03|13586.91|13466.91|13587.74|13467.74|13586.88|13466.88|10
1625909490000|2021-07-10 09:31:30|13586.88|13466.88|13588.18|13468.18|13588.3|13468.3|13586.88|13466.88|10
1625909500000|2021-07-10 09:31:40|13589.1|13469.1|13588.35|13468.35|13589.1|13469.1|13588.35|13468.35|8
1625909510000|2021-07-10 09:31:50|13588.03|13468.03|13585.51|13465.51|13588.03|13468.03|13585.51|13465.51|9
1625909520000|2021-07-10 09:32:00|13585.26|13465.26|13582.32|13462.32|13585.26|13465.26|13582.22|13462.22|7
1625909530000|2021-07-10 09:32:10|13581.94|13461.94|13580.97|13460.97|13581.97|13461.97|13580.97|13460.97|9
1625909540000|2021-07-10 09:32:20|13580.86|13460.86|13581.19|13461.19|13581.66|13461.66|13580.48|13460.48|8
1625909550000|2021-07-10 09:32:30|13581.01|13461.01|13580.34|13460.34|13581.01|13461.01|13580.33|13460.33|7
1625909560000|2021-07-10 09:32:40|13580.51|13460.51|13579.85|13459.85|13580.51|13460.51|13579.79|13459.79|9
1625909570000|2021-07-10 09:32:50|13579.84|13459.84|13579.61|13459.61|13579.96|13459.96|13579.4|13459.4|9
1625909580000|2021-07-10 09:33:00|13579.47|13459.47|13579.25|13459.25|13579.47|13459.47|13579.17|13459.17|9
1625909590000|2021-07-10 09:33:10|13579.2|13459.2|13579.25|13459.25|13579.29|13459.29|13579.18|13459.18|7
1625909600000|2021-07-10 09:33:20|13579.2|13459.2|13580.05|13460.05|13580.05|13460.05|13579|13459|7
1625909610000|2021-07-10 09:33:30|13580.59|13460.59|13581.07|13461.07|13581.07|13461.07|13579.86|13459.86|8
1625909620000|2021-07-10 09:33:40|13581.55|13461.55|13582.76|13462.76|13583.13|13463.13|13581.55|13461.55|8
1625909630000|2021-07-10 09:33:50|13582.73|13462.73|13584.81|13464.81|13584.81|13464.81|13582.73|13462.73|9
1625909640000|2021-07-10 09:34:00|13585.54|13465.54|13586.12|13466.12|13586.18|13466.18|13584.54|13464.54|9
1625909650000|2021-07-10 09:34:10|13586.24|13466.24|13587.74|13467.74|13587.74|13467.74|13586.22|13466.22|8
1625909660000|2021-07-10 09:34:20|13588|13468|13587.18|13467.18|13588|13468|13587.08|13467.08|10
1625909670000|2021-07-10 09:34:30|13587.09|13467.09|13584.19|13464.19|13587.09|13467.09|13584.19|13464.19|8
1625909680000|2021-07-10 09:34:40|13584.23|13464.23|13584.16|13464.16|13584.23|13464.23|13583.9|13463.9|8
1625909690000|2021-07-10 09:34:50|13584.17|13464.17|13584.35|13464.35|13584.36|13464.36|13584.17|13464.17|9
1625909700000|2021-07-10 09:35:00|13584.18|13464.18|13583.58|13463.58|13584.33|13464.33|13583.58|13463.58|10
1625909710000|2021-07-10 09:35:10|13583.43|13463.43|13581.22|13461.22|13583.43|13463.43|13581.22|13461.22|8
1625909720000|2021-07-10 09:35:20|13581.13|13461.13|13580.03|13460.03|13581.13|13461.13|13580.03|13460.03|9
1625909730000|2021-07-10 09:35:30|13579.94|13459.94|13579.67|13459.67|13579.94|13459.94|13579.5|13459.5|8
1625909740000|2021-07-10 09:35:40|13579.83|13459.83|13580.59|13460.59|13580.59|13460.59|13579.45|13459.45|8
1625909750000|2021-07-10 09:35:50|13580.6|13460.6|13581.39|13461.39|13581.39|13461.39|13580.6|13460.6|7
1625909760000|2021-07-10 09:36:00|13581.42|13461.42|13582.87|13462.87|13582.87|13462.87|13581.09|13461.09|9
1625909770000|2021-07-10 09:36:10|13582.83|13462.83|13582.34|13462.34|13582.83|13462.83|13582.29|13462.29|8
1625909780000|2021-07-10 09:36:20|13582.33|13462.33|13581.42|13461.42|13582.43|13462.43|13581.42|13461.42|8
1625909790000|2021-07-10 09:36:30|13581.43|13461.43|13580.65|13460.65|13581.49|13461.49|13580.65|13460.65|5
1625909800000|2021-07-10 09:36:40|13580.64|13460.64|13580.07|13460.07|13580.64|13460.64|13579.76|13459.76|8
1625909810000|2021-07-10 09:36:50|13580.64|13460.64|13581.12|13461.12|13581.12|13461.12|13580.64|13460.64|5
1625909820000|2021-07-10 09:37:00|13581.25|13461.25|13581.37|13461.37|13581.82|13461.82|13581.14|13461.14|8
1625909830000|2021-07-10 09:37:10|13581.38|13461.38|13582.65|13462.65|13582.65|13462.65|13581.38|13461.38|9
1625909840000|2021-07-10 09:37:20|13581.65|13461.65|13579.05|13459.05|13582.59|13462.59|13579.05|13459.05|10
1625909850000|2021-07-10 09:37:30|13578.35|13458.35|13577.59|13457.59|13578.35|13458.35|13577.06|13457.06|9
1625909860000|2021-07-10 09:37:40|13577.58|13457.58|13574.94|13454.94|13577.58|13457.58|13574.94|13454.94|10
1625909870000|2021-07-10 09:37:50|13574.92|13454.92|13572.82|13452.82|13574.92|13454.92|13572.82|13452.82|9
1625909880000|2021-07-10 09:38:00|13572.77|13452.77|13572.63|13452.63|13572.77|13452.77|13571.8|13451.8|10
1625909890000|2021-07-10 09:38:10|13571.78|13451.78|13571.09|13451.09|13572.34|13452.34|13571.09|13451.09|10
1625909900000|2021-07-10 09:38:20|13571.06|13451.06|13571.42|13451.42|13571.42|13451.42|13571.03|13451.03|8
1625909910000|2021-07-10 09:38:30|13571.43|13451.43|13569.63|13449.63|13571.43|13451.43|13569.63|13449.63|9
1625909920000|2021-07-10 09:38:40|13570.18|13450.18|13569.29|13449.29|13570.56|13450.56|13569.06|13449.06|10
1625909930000|2021-07-10 09:38:50|13569.4|13449.4|13568.35|13448.35|13569.4|13449.4|13568.33|13448.33|9
1625909940000|2021-07-10 09:39:00|13568.43|13448.43|13569.02|13449.02|13569.02|13449.02|13568.27|13448.27|10
1625909950000|2021-07-10 09:39:10|13569.4|13449.4|13569.46|13449.46|13569.66|13449.66|13569.4|13449.4|9
1625909960000|2021-07-10 09:39:20|13569|13449|13566.72|13446.72|13569|13449|13566.72|13446.72|9
1625909970000|2021-07-10 09:39:30|13566.35|13446.35|13568.05|13448.05|13568.05|13448.05|13566.33|13446.33|9
1625909980000|2021-07-10 09:39:40|13568.54|13448.54|13568.46|13448.46|13568.86|13448.86|13567.64|13447.64|9
1625909990000|2021-07-10 09:39:50|13568.63|13448.63|13569.95|13449.95|13569.95|13449.95|13568.63|13448.63|8
1625910000000|2021-07-10 09:40:00|13570.15|13450.15|13572.51|13452.51|13572.51|13452.51|13570.15|13450.15|10
1625910010000|2021-07-10 09:40:10|13572.52|13452.52|13574.22|13454.22|13574.22|13454.22|13572.51|13452.51|9
1625910020000|2021-07-10 09:40:20|13574.3|13454.3|13581.08|13461.08|13581.08|13461.08|13574.3|13454.3|10
1625910030000|2021-07-10 09:40:30|13580.87|13460.87|13581.37|13461.37|13581.74|13461.74|13580.87|13460.87|10
1625910040000|2021-07-10 09:40:40|13581.7|13461.7|13581.45|13461.45|13582.05|13462.05|13581.05|13461.05|10
1625910050000|2021-07-10 09:40:50|13581.2|13461.2|13582.34|13462.34|13582.34|13462.34|13581.2|13461.2|9
1625910060000|2021-07-10 09:41:00|13582.41|13462.41|13583.75|13463.75|13583.75|13463.75|13582.4|13462.4|10
1625910070000|2021-07-10 09:41:10|13583.84|13463.84|13585.42|13465.42|13586.1|13466.1|13583.84|13463.84|10
1625910080000|2021-07-10 09:41:20|13585.76|13465.76|13586.82|13466.82|13586.85|13466.85|13585.67|13465.67|8
1625910090000|2021-07-10 09:41:30|13586.87|13466.87|13586.56|13466.56|13586.95|13466.95|13586.54|13466.54|10
1625910100000|2021-07-10 09:41:40|13586.62|13466.62|13586.82|13466.82|13586.82|13466.82|13586.34|13466.34|7
1625910110000|2021-07-10 09:41:50|13586.85|13466.85|13586.64|13466.64|13586.85|13466.85|13586.63|13466.63|6
1625910120000|2021-07-10 09:42:00|13585.79|13465.79|13585.81|13465.81|13585.81|13465.81|13585.38|13465.38|8
1625910130000|2021-07-10 09:42:10|13586.13|13466.13|13586.15|13466.15|13586.31|13466.31|13586.01|13466.01|9
1625910140000|2021-07-10 09:42:20|13586.01|13466.01|13585.6|13465.6|13586.01|13466.01|13585.6|13465.6|9
1625910150000|2021-07-10 09:42:30|13585.56|13465.56|13585.12|13465.12|13585.56|13465.56|13585.12|13465.12|5
1625910160000|2021-07-10 09:42:40|13585.11|13465.11|13584.98|13464.98|13585.11|13465.11|13584.53|13464.53|9
1625910170000|2021-07-10 09:42:50|13584.82|13464.82|13583.93|13463.93|13584.91|13464.91|13583.93|13463.93|8
1625910180000|2021-07-10 09:43:00|13584.56|13464.56|13577.65|13457.65|13584.56|13464.56|13577.65|13457.65|10
1625910190000|2021-07-10 09:43:10|13577.39|13457.39|13580.01|13460.01|13580.01|13460.01|13577.39|13457.39|10
1625910200000|2021-07-10 09:43:20|13580.17|13460.17|13584.12|13464.12|13584.12|13464.12|13580.17|13460.17|10
1625910210000|2021-07-10 09:43:30|13584.01|13464.01|13582.75|13462.75|13584.18|13464.18|13582.75|13462.75|10
1625910220000|2021-07-10 09:43:40|13582.32|13462.32|13581.39|13461.39|13582.89|13462.89|13580.89|13460.89|10
1625910230000|2021-07-10 09:43:50|13581.63|13461.63|13582.64|13462.64|13582.94|13462.94|13581.63|13461.63|9
1625910240000|2021-07-10 09:44:00|13582.45|13462.45|13583.5|13463.5|13583.5|13463.5|13582.29|13462.29|10
1625910250000|2021-07-10 09:44:10|13583.47|13463.47|13583.55|13463.55|13583.78|13463.78|13583.47|13463.47|10
1625910260000|2021-07-10 09:44:20|13583.81|13463.81|13582.58|13462.58|13584.1|13464.1|13582.58|13462.58|7
1625910270000|2021-07-10 09:44:30|13582.56|13462.56|13580.55|13460.55|13582.56|13462.56|13580.55|13460.55|9
1625910280000|2021-07-10 09:44:40|13580.72|13460.72|13582.86|13462.86|13582.86|13462.86|13580.6|13460.6|10
1625910290000|2021-07-10 09:44:50|13582.84|13462.84|13584.68|13464.68|13584.68|13464.68|13582.84|13462.84|9
1625910300000|2021-07-10 09:45:00|13585.05|13465.05|13584.85|13464.85|13585.05|13465.05|13584.2|13464.2|8
1625910310000|2021-07-10 09:45:10|13585.12|13465.12|13584.88|13464.88|13585.13|13465.13|13584.41|13464.41|9
1625910320000|2021-07-10 09:45:20|13584.71|13464.71|13581.41|13461.41|13584.71|13464.71|13581.1|13461.1|10
1625910330000|2021-07-10 09:45:30|13581.3|13461.3|13577.32|13457.32|13581.38|13461.38|13577.32|13457.32|10
1625910340000|2021-07-10 09:45:40|13577.3|13457.3|13574.95|13454.95|13577.3|13457.3|13574.95|13454.95|10
1625910350000|2021-07-10 09:45:50|13574.8|13454.8|13573.33|13453.33|13574.89|13454.89|13573.33|13453.33|9
1625910360000|2021-07-10 09:46:00|13573.26|13453.26|13571.53|13451.53|13573.28|13453.28|13571.53|13451.53|10
1625910370000|2021-07-10 09:46:10|13571.62|13451.62|13571.54|13451.54|13571.72|13451.72|13571.37|13451.37|10
1625910380000|2021-07-10 09:46:20|13571.58|13451.58|13571.65|13451.65|13571.68|13451.68|13571.2|13451.2|7
1625910390000|2021-07-10 09:46:30|13571.53|13451.53|13569.21|13449.21|13571.53|13451.53|13569.21|13449.21|9
1625910400000|2021-07-10 09:46:40|13569.19|13449.19|13570.08|13450.08|13570.08|13450.08|13568.91|13448.91|9
1625910410000|2021-07-10 09:46:50|13569.84|13449.84|13569.55|13449.55|13570.05|13450.05|13569.55|13449.55|8
1625910420000|2021-07-10 09:47:00|13569.8|13449.8|13569.72|13449.72|13570.86|13450.86|13569.42|13449.42|10
1625910430000|2021-07-10 09:47:10|13569.81|13449.81|13569.77|13449.77|13569.81|13449.81|13569.7|13449.7|8
1625910440000|2021-07-10 09:47:20|13569.81|13449.81|13568.36|13448.36|13569.81|13449.81|13568.36|13448.36|9
1625910450000|2021-07-10 09:47:30|13568.25|13448.25|13569.06|13449.06|13569.06|13449.06|13568.07|13448.07|5
1625910460000|2021-07-10 09:47:40|13569.04|13449.04|13569.06|13449.06|13569.08|13449.08|13569.01|13449.01|7
1625910470000|2021-07-10 09:47:50|13569.11|13449.11|13567.89|13447.89|13569.11|13449.11|13567.89|13447.89|10
1625910480000|2021-07-10 09:48:00|13567.7|13447.7|13566.84|13446.84|13568.06|13448.06|13566.84|13446.84|10
1625910490000|2021-07-10 09:48:10|13566.83|13446.83|13566.07|13446.07|13566.83|13446.83|13566.07|13446.07|10
1625910500000|2021-07-10 09:48:20|13566.29|13446.29|13565.9|13445.9|13566.29|13446.29|13565.9|13445.9|9
1625910510000|2021-07-10 09:48:30|13565.43|13445.43|13564.13|13444.13|13565.43|13445.43|13564.08|13444.08|9
1625910520000|2021-07-10 09:48:40|13564.4|13444.4|13560.84|13440.84|13564.4|13444.4|13560.37|13440.37|10
1625910530000|2021-07-10 09:48:50|13560.59|13440.59|13558.45|13438.45|13560.82|13440.82|13558.45|13438.45|10
1625910540000|2021-07-10 09:49:00|13559.35|13439.35|13558.92|13438.92|13559.8|13439.8|13558.92|13438.92|10
1625910550000|2021-07-10 09:49:10|13559.04|13439.04|13559.93|13439.93|13559.93|13439.93|13559.04|13439.04|10
1625910560000|2021-07-10 09:49:20|13559.82|13439.82|13559.97|13439.97|13560.17|13440.17|13559.82|13439.82|8
1625910570000|2021-07-10 09:49:30|13559.53|13439.53|13558.51|13438.51|13559.53|13439.53|13558.51|13438.51|9
1625910580000|2021-07-10 09:49:40|13558.75|13438.75|13559.36|13439.36|13559.36|13439.36|13558.49|13438.49|8
1625910590000|2021-07-10 09:49:50|13559.21|13439.21|13560.39|13440.39|13560.39|13440.39|13559.13|13439.13|8
1625910600000|2021-07-10 09:50:00|13559.75|13439.75|13559.68|13439.68|13560.53|13440.53|13559.6|13439.6|10
1625910610000|2021-07-10 09:50:10|13559.67|13439.67|13557.56|13437.56|13559.78|13439.78|13557.51|13437.51|10
1625910620000|2021-07-10 09:50:20|13557.06|13437.06|13555.89|13435.89|13557.06|13437.06|13555.89|13435.89|10
1625910630000|2021-07-10 09:50:30|13555.9|13435.9|13556.35|13436.35|13556.44|13436.44|13555.89|13435.89|6
1625910640000|2021-07-10 09:50:40|13556.24|13436.24|13556.43|13436.43|13556.51|13436.51|13556.19|13436.19|9
1625910650000|2021-07-10 09:50:50|13556.78|13436.78|13556.97|13436.97|13556.97|13436.97|13556.67|13436.67|8
1625910660000|2021-07-10 09:51:00|13556.99|13436.99|13556.5|13436.5|13556.99|13436.99|13556.5|13436.5|8
1625910670000|2021-07-10 09:51:10|13556.47|13436.47|13556.72|13436.72|13556.72|13436.72|13555.73|13435.73|9
1625910680000|2021-07-10 09:51:20|13556.73|13436.73|13552.69|13432.69|13556.77|13436.77|13552.69|13432.69|10
1625910690000|2021-07-10 09:51:30|13552.29|13432.29|13552.87|13432.87|13552.96|13432.96|13551.95|13431.95|10
1625910700000|2021-07-10 09:51:40|13552.14|13432.14|13549.69|13429.69|13552.3|13432.3|13549.67|13429.67|10
1625910710000|2021-07-10 09:51:50|13549.49|13429.49|13547.4|13427.4|13549.49|13429.49|13547.4|13427.4|10
1625910720000|2021-07-10 09:52:00|13546.25|13426.25|13542.95|13422.95|13546.44|13426.44|13542.95|13422.95|10
1625910730000|2021-07-10 09:52:10|13543.07|13423.07|13543.48|13423.48|13543.48|13423.48|13541.66|13421.66|10
1625910740000|2021-07-10 09:52:20|13543.17|13423.17|13543.57|13423.57|13543.57|13423.57|13542.15|13422.15|10
1625910750000|2021-07-10 09:52:30|13543.7|13423.7|13544.32|13424.32|13544.32|13424.32|13543.46|13423.46|9
1625910760000|2021-07-10 09:52:40|13545.08|13425.08|13545.65|13425.65|13545.97|13425.97|13544.88|13424.88|10
1625910770000|2021-07-10 09:52:50|13545.78|13425.78|13545.73|13425.73|13546.1|13426.1|13545.59|13425.59|9
1625910780000|2021-07-10 09:53:00|13545.45|13425.45|13545.27|13425.27|13545.57|13425.57|13545.27|13425.27|10
1625910790000|2021-07-10 09:53:10|13545.3|13425.3|13544.99|13424.99|13545.63|13425.63|13544.79|13424.79|9
1625910800000|2021-07-10 09:53:20|13544.91|13424.91|13544.35|13424.35|13544.91|13424.91|13544.35|13424.35|9
1625910810000|2021-07-10 09:53:30|13544.25|13424.25|13544.13|13424.13|13544.25|13424.25|13543.52|13423.52|9
1625910820000|2021-07-10 09:53:40|13544.25|13424.25|13544.56|13424.56|13544.77|13424.77|13544.1|13424.1|9
1625910830000|2021-07-10 09:53:50|13544.95|13424.95|13544.49|13424.49|13545.11|13425.11|13544.48|13424.48|9
1625910840000|2021-07-10 09:54:00|13545.2|13425.2|13547.11|13427.11|13547.11|13427.11|13545.2|13425.2|9
1625910850000|2021-07-10 09:54:10|13547.17|13427.17|13548.05|13428.05|13548.05|13428.05|13546.78|13426.78|9
1625910860000|2021-07-10 09:54:20|13548.1|13428.1|13547.58|13427.58|13548.1|13428.1|13547|13427|10
1625910870000|2021-07-10 09:54:30|13547.66|13427.66|13549.43|13429.43|13549.43|13429.43|13547.66|13427.66|10
1625910880000|2021-07-10 09:54:40|13550.37|13430.37|13551.3|13431.3|13551.3|13431.3|13550.37|13430.37|10
1625910890000|2021-07-10 09:54:50|13551.35|13431.35|13551.23|13431.23|13551.55|13431.55|13551.23|13431.23|8
1625910900000|2021-07-10 09:55:00|13551.26|13431.26|13549.6|13429.6|13551.26|13431.26|13549.6|13429.6|9
1625910910000|2021-07-10 09:55:10|13549.3|13429.3|13547.05|13427.05|13549.94|13429.94|13547.05|13427.05|9
1625910920000|2021-07-10 09:55:20|13546.43|13426.43|13545.4|13425.4|13546.43|13426.43|13545.4|13425.4|9
1625910930000|2021-07-10 09:55:30|13545.39|13425.39|13544.51|13424.51|13545.39|13425.39|13543.85|13423.85|9
1625910940000|2021-07-10 09:55:40|13544.8|13424.8|13544.78|13424.78|13544.88|13424.88|13544.05|13424.05|7
1625910950000|2021-07-10 09:55:50|13544.68|13424.68|13543.07|13423.07|13544.78|13424.78|13543.02|13423.02|10
1625910960000|2021-07-10 09:56:00|13543|13423|13543.07|13423.07|13543.07|13423.07|13542.83|13422.83|8
1625910970000|2021-07-10 09:56:10|13543.08|13423.08|13543.37|13423.37|13543.41|13423.41|13543.04|13423.04|7
1625910980000|2021-07-10 09:56:20|13543.21|13423.21|13544.67|13424.67|13544.69|13424.69|13542.96|13422.96|9
1625910990000|2021-07-10 09:56:30|13544.42|13424.42|13546.15|13426.15|13546.15|13426.15|13544.42|13424.42|8
1625911000000|2021-07-10 09:56:40|13546.08|13426.08|13547.19|13427.19|13547.26|13427.26|13546.08|13426.08|10
1625911010000|2021-07-10 09:56:50|13546.75|13426.75|13545.4|13425.4|13546.75|13426.75|13545.31|13425.31|10
1625911020000|2021-07-10 09:57:00|13544.62|13424.62|13543.1|13423.1|13544.8|13424.8|13542.89|13422.89|10
1625911030000|2021-07-10 09:57:10|13543.09|13423.09|13541.1|13421.1|13543.61|13423.61|13541.1|13421.1|9
1625911040000|2021-07-10 09:57:20|13540.04|13420.04|13534.74|13414.74|13540.04|13420.04|13534.74|13414.74|10
1625911050000|2021-07-10 09:57:30|13534.45|13414.45|13534.13|13414.13|13534.83|13414.83|13534.08|13414.08|10
1625911060000|2021-07-10 09:57:40|13534.22|13414.22|13534.66|13414.66|13535.05|13415.05|13533.76|13413.76|10
1625911070000|2021-07-10 09:57:50|13534.94|13414.94|13534.39|13414.39|13534.96|13414.96|13534.14|13414.14|10
1625911080000|2021-07-10 09:58:00|13534.3|13414.3|13534.56|13414.56|13534.56|13414.56|13533.75|13413.75|10
1625911090000|2021-07-10 09:58:10|13534.52|13414.52|13531|13411|13534.52|13414.52|13531|13411|10
1625911100000|2021-07-10 09:58:20|13530.62|13410.62|13529.58|13409.58|13530.89|13410.89|13529.58|13409.58|10
1625911110000|2021-07-10 09:58:30|13529.41|13409.41|13528.58|13408.58|13529.67|13409.67|13528.58|13408.58|10
1625911120000|2021-07-10 09:58:40|13528.35|13408.35|13525.17|13405.17|13528.35|13408.35|13525.17|13405.17|9
1625911130000|2021-07-10 09:58:50|13524.96|13404.96|13523.07|13403.07|13524.96|13404.96|13523.06|13403.06|10
1625911140000|2021-07-10 09:59:00|13522.28|13402.28|13518.94|13398.94|13522.28|13402.28|13518.94|13398.94|10
1625911150000|2021-07-10 09:59:10|13518.92|13398.92|13521.02|13401.02|13521.02|13401.02|13518.43|13398.43|10
1625911160000|2021-07-10 09:59:20|13521.03|13401.03|13521.89|13401.89|13522.19|13402.19|13521.03|13401.03|8
1625911170000|2021-07-10 09:59:30|13521.12|13401.12|13523.62|13403.62|13523.63|13403.63|13521.12|13401.12|8
1625911180000|2021-07-10 09:59:40|13522.96|13402.96|13523.45|13403.45|13524|13404|13522.96|13402.96|10
1625911190000|2021-07-10 09:59:50|13523.28|13403.28|13524.43|13404.43|13524.82|13404.82|13523.18|13403.18|10
1625911200000|2021-07-10 10:00:00|13524.37|13404.37|13522.59|13402.59|13524.57|13404.57|13522.59|13402.59|10
1625911210000|2021-07-10 10:00:10|13522.07|13402.07|13520.53|13400.53|13522.07|13402.07|13520.35|13400.35|9
1625911220000|2021-07-10 10:00:20|13520.33|13400.33|13519.41|13399.41|13520.33|13400.33|13519.15|13399.15|10
1625911230000|2021-07-10 10:00:30|13519.36|13399.36|13514.97|13394.97|13519.36|13399.36|13514.97|13394.97|9
1625911240000|2021-07-10 10:00:40|13514.77|13394.77|13513.15|13393.15|13514.77|13394.77|13513.15|13393.15|10
1625911250000|2021-07-10 10:00:50|13512.99|13392.99|13514.47|13394.47|13514.47|13394.47|13512.29|13392.29|10
1625911260000|2021-07-10 10:01:00|13514.45|13394.45|13513.37|13393.37|13515.13|13395.13|13513.37|13393.37|9
1625911270000|2021-07-10 10:01:10|13513.29|13393.29|13514.48|13394.48|13514.48|13394.48|13513.29|13393.29|10
1625911280000|2021-07-10 10:01:20|13515.2|13395.2|13518.15|13398.15|13518.15|13398.15|13515.2|13395.2|10
1625911290000|2021-07-10 10:01:30|13518.26|13398.26|13518.45|13398.45|13518.45|13398.45|13518|13398|9
1625911300000|2021-07-10 10:01:40|13518.47|13398.47|13518.71|13398.71|13518.74|13398.74|13518.33|13398.33|8
1625911310000|2021-07-10 10:01:50|13518.73|13398.73|13519.98|13399.98|13519.98|13399.98|13518.08|13398.08|9
1625911320000|2021-07-10 10:02:00|13519.99|13399.99|13519.76|13399.76|13519.99|13399.99|13518.73|13398.73|10
1625911330000|2021-07-10 10:02:10|13519.47|13399.47|13517.8|13397.8|13519.47|13399.47|13517.8|13397.8|9
1625911340000|2021-07-10 10:02:20|13517.45|13397.45|13515.67|13395.67|13517.45|13397.45|13515.67|13395.67|10
1625911350000|2021-07-10 10:02:30|13515.55|13395.55|13514.99|13394.99|13515.94|13395.94|13514.99|13394.99|10
1625911360000|2021-07-10 10:02:40|13514.82|13394.82|13511.49|13391.49|13514.82|13394.82|13511.49|13391.49|10
1625911370000|2021-07-10 10:02:50|13510.25|13390.25|13505.99|13385.99|13510.25|13390.25|13505.99|13385.99|10
1625911380000|2021-07-10 10:03:00|13505.11|13385.11|13503.81|13383.81|13505.22|13385.22|13503.76|13383.76|10
1625911390000|2021-07-10 10:03:10|13503.84|13383.84|13503.89|13383.89|13504.12|13384.12|13503.75|13383.75|10
1625911400000|2021-07-10 10:03:20|13503.81|13383.81|13503.32|13383.32|13504.54|13384.54|13503.32|13383.32|8
1625911410000|2021-07-10 10:03:30|13502.43|13382.43|13500.01|13380.01|13502.43|13382.43|13500.01|13380.01|10
1625911420000|2021-07-10 10:03:40|13501.03|13381.03|13499.3|13379.3|13501.03|13381.03|13499.16|13379.16|9
1625911430000|2021-07-10 10:03:50|13500.58|13380.58|13501.02|13381.02|13501.02|13381.02|13500.58|13380.58|7
1625911440000|2021-07-10 10:04:00|13500.16|13380.16|13500.52|13380.52|13500.96|13380.96|13500.16|13380.16|10
1625911450000|2021-07-10 10:04:10|13499.91|13379.91|13495.48|13375.48|13499.91|13379.91|13495.48|13375.48|10
1625911460000|2021-07-10 10:04:20|13495.15|13375.15|13491|13371|13495.32|13375.32|13491|13371|10
1625911470000|2021-07-10 10:04:30|13491.03|13371.03|13491.07|13371.07|13491.07|13371.07|13489.82|13369.82|9
1625911480000|2021-07-10 10:04:40|13490.69|13370.69|13495.25|13375.25|13495.25|13375.25|13490.69|13370.69|10
1625911490000|2021-07-10 10:04:50|13495.26|13375.26|13495.11|13375.11|13496.7|13376.7|13495.11|13375.11|10
1625911500000|2021-07-10 10:05:00|13496.01|13376.01|13495.08|13375.08|13496.15|13376.15|13495.08|13375.08|10
1625911510000|2021-07-10 10:05:10|13495.44|13375.44|13497.67|13377.67|13497.67|13377.67|13495.44|13375.44|10
1625911520000|2021-07-10 10:05:20|13497.51|13377.51|13499.66|13379.66|13499.66|13379.66|13497.51|13377.51|9
1625911530000|2021-07-10 10:05:30|13499.67|13379.67|13500.38|13380.38|13500.38|13380.38|13499.47|13379.47|10
1625911540000|2021-07-10 10:05:40|13500.36|13380.36|13500.05|13380.05|13500.83|13380.83|13499.98|13379.98|10
1625911550000|2021-07-10 10:05:50|13500.07|13380.07|13500.63|13380.63|13500.65|13380.65|13500.07|13380.07|9
1625911560000|2021-07-10 10:06:00|13500.66|13380.66|13500.02|13380.02|13500.66|13380.66|13499.87|13379.87|9
1625911570000|2021-07-10 10:06:10|13500.03|13380.03|13498.53|13378.53|13500.05|13380.05|13498.49|13378.49|9
1625911580000|2021-07-10 10:06:20|13498.52|13378.52|13497.76|13377.76|13498.52|13378.52|13497.76|13377.76|5
1625911590000|2021-07-10 10:06:30|13497.69|13377.69|13496.31|13376.31|13497.72|13377.72|13496.15|13376.15|10
1625911600000|2021-07-10 10:06:40|13495.36|13375.36|13494.59|13374.59|13495.36|13375.36|13494.23|13374.23|10
1625911610000|2021-07-10 10:06:50|13494.55|13374.55|13495.16|13375.16|13495.16|13375.16|13494.53|13374.53|9
1625911620000|2021-07-10 10:07:00|13494.34|13374.34|13494.17|13374.17|13494.75|13374.75|13494.17|13374.17|9
1625911630000|2021-07-10 10:07:10|13494.27|13374.27|13495.14|13375.14|13495.14|13375.14|13494.25|13374.25|9
1625911640000|2021-07-10 10:07:20|13496.28|13376.28|13497.53|13377.53|13497.7|13377.7|13496.28|13376.28|8
1625911650000|2021-07-10 10:07:30|13497.73|13377.73|13498.93|13378.93|13498.93|13378.93|13497.5|13377.5|10
1625911660000|2021-07-10 10:07:40|13499.01|13379.01|13503.21|13383.21|13503.21|13383.21|13499.01|13379.01|10
1625911670000|2021-07-10 10:07:50|13503.63|13383.63|13504.51|13384.51|13504.59|13384.59|13503.63|13383.63|10
1625911680000|2021-07-10 10:08:00|13504.75|13384.75|13502.54|13382.54|13504.77|13384.77|13502.54|13382.54|9
1625911690000|2021-07-10 10:08:10|13502.55|13382.55|13502.2|13382.2|13502.86|13382.86|13502.2|13382.2|9
1625911700000|2021-07-10 10:08:20|13501.36|13381.36|13500.1|13380.1|13501.36|13381.36|13500.1|13380.1|9
1625911710000|2021-07-10 10:08:30|13500.08|13380.08|13499.13|13379.13|13500.08|13380.08|13498.87|13378.87|9
1625911720000|2021-07-10 10:08:40|13499.15|13379.15|13499.67|13379.67|13500.45|13380.45|13499.15|13379.15|9
1625911730000|2021-07-10 10:08:50|13498.97|13378.97|13499.96|13379.96|13500.02|13380.02|13498.97|13378.97|5
1625911740000|2021-07-10 10:09:00|13499.95|13379.95|13501.03|13381.03|13501.71|13381.71|13499.95|13379.95|9
1625911750000|2021-07-10 10:09:10|13501.06|13381.06|13502.9|13382.9|13502.9|13382.9|13501.06|13381.06|8
1625911760000|2021-07-10 10:09:20|13502.93|13382.93|13503.6|13383.6|13503.91|13383.91|13502.93|13382.93|10
1625911770000|2021-07-10 10:09:30|13503.96|13383.96|13505.88|13385.88|13505.88|13385.88|13503.96|13383.96|9
1625911780000|2021-07-10 10:09:40|13505.8|13385.8|13506.21|13386.21|13506.22|13386.22|13505.8|13385.8|6
1625911790000|2021-07-10 10:09:50|13506.4|13386.4|13506.57|13386.57|13506.64|13386.64|13505.89|13385.89|9
1625911800000|2021-07-10 10:10:00|13506.65|13386.65|13506.22|13386.22|13507.57|13387.57|13506.22|13386.22|10
1625911810000|2021-07-10 10:10:10|13507.08|13387.08|13506.77|13386.77|13507.17|13387.17|13506.24|13386.24|9
1625911820000|2021-07-10 10:10:20|13506.88|13386.88|13506.27|13386.27|13507.01|13387.01|13506.27|13386.27|10
1625911830000|2021-07-10 10:10:30|13505.05|13385.05|13503.51|13383.51|13505.14|13385.14|13503.51|13383.51|9
1625911840000|2021-07-10 10:10:40|13503.18|13383.18|13502.97|13382.97|13503.18|13383.18|13502.94|13382.94|8
1625911850000|2021-07-10 10:10:50|13503.73|13383.73|13503.82|13383.82|13503.92|13383.92|13503.73|13383.73|7
1625911860000|2021-07-10 10:11:00|13503.72|13383.72|13503.29|13383.29|13503.72|13383.72|13502.39|13382.39|10
1625911870000|2021-07-10 10:11:10|13503.31|13383.31|13505.58|13385.58|13505.58|13385.58|13503.31|13383.31|10
1625911880000|2021-07-10 10:11:20|13505.64|13385.64|13506.02|13386.02|13506.02|13386.02|13505.61|13385.61|9
1625911890000|2021-07-10 10:11:30|13505.96|13385.96|13506.3|13386.3|13506.3|13386.3|13505.73|13385.73|9
1625911900000|2021-07-10 10:11:40|13506.39|13386.39|13509.55|13389.55|13509.55|13389.55|13506.39|13386.39|10
1625911910000|2021-07-10 10:11:50|13509.79|13389.79|13511.4|13391.4|13512.09|13392.09|13509.79|13389.79|10
1625911920000|2021-07-10 10:12:00|13511.35|13391.35|13512.67|13392.67|13512.83|13392.83|13511.25|13391.25|10
1625911930000|2021-07-10 10:12:10|13512.44|13392.44|13514.35|13394.35|13514.35|13394.35|13512.38|13392.38|10
1625911940000|2021-07-10 10:12:20|13514.54|13394.54|13516.66|13396.66|13517.72|13397.72|13514.54|13394.54|10
1625911950000|2021-07-10 10:12:30|13517.71|13397.71|13517.76|13397.76|13517.76|13397.76|13517.17|13397.17|8
1625911960000|2021-07-10 10:12:40|13517.77|13397.77|13516.5|13396.5|13518.21|13398.21|13516.5|13396.5|10
1625911970000|2021-07-10 10:12:50|13516.02|13396.02|13513.89|13393.89|13516.02|13396.02|13513.89|13393.89|10
1625911980000|2021-07-10 10:13:00|13514.78|13394.78|13511.55|13391.55|13514.78|13394.78|13511.43|13391.43|10
1625911990000|2021-07-10 10:13:10|13511.53|13391.53|13512.94|13392.94|13512.94|13392.94|13511.53|13391.53|9
1625912000000|2021-07-10 10:13:20|13513.18|13393.18|13512.73|13392.73|13513.18|13393.18|13512.73|13392.73|9
1625912010000|2021-07-10 10:13:30|13512.85|13392.85|13513.72|13393.72|13514.16|13394.16|13512.85|13392.85|10
1625912020000|2021-07-10 10:13:40|13514|13394|13514.05|13394.05|13514.05|13394.05|13513.85|13393.85|9
1625912030000|2021-07-10 10:13:50|13514.13|13394.13|13514.8|13394.8|13514.85|13394.85|13514|13394|9
1625912040000|2021-07-10 10:14:00|13514.98|13394.98|13514.96|13394.96|13515.33|13395.33|13514.96|13394.96|9
1625912050000|2021-07-10 10:14:10|13514.66|13394.66|13513.68|13393.68|13514.66|13394.66|13513.63|13393.63|8
1625912060000|2021-07-10 10:14:20|13513.67|13393.67|13514.68|13394.68|13514.68|13394.68|13513.57|13393.57|8
1625912070000|2021-07-10 10:14:30|13514.98|13394.98|13517.26|13397.26|13517.26|13397.26|13514.98|13394.98|10
1625912080000|2021-07-10 10:14:40|13518.09|13398.09|13518.79|13398.79|13519.7|13399.7|13518.09|13398.09|10
1625912090000|2021-07-10 10:14:50|13519.11|13399.11|13520.17|13400.17|13520.17|13400.17|13519.01|13399.01|10
1625912100000|2021-07-10 10:15:00|13520.73|13400.73|13520.76|13400.76|13521.46|13401.46|13520.73|13400.73|9
1625912110000|2021-07-10 10:15:10|13520.78|13400.78|13527.46|13407.46|13527.46|13407.46|13520.78|13400.78|10
1625912120000|2021-07-10 10:15:20|13527.68|13407.68|13531.52|13411.52|13531.52|13411.52|13527.68|13407.68|10
1625912130000|2021-07-10 10:15:30|13531.54|13411.54|13532.31|13412.31|13532.31|13412.31|13531.36|13411.36|9
1625912140000|2021-07-10 10:15:40|13532.84|13412.84|13533.66|13413.66|13533.66|13413.66|13532.6|13412.6|10
1625912150000|2021-07-10 10:15:50|13533.51|13413.51|13532.57|13412.57|13533.95|13413.95|13532.44|13412.44|9
1625912160000|2021-07-10 10:16:00|13532.5|13412.5|13533.02|13413.02|13533.15|13413.15|13532.32|13412.32|9
1625912170000|2021-07-10 10:16:10|13531.8|13411.8|13529.79|13409.79|13531.8|13411.8|13529.79|13409.79|10
1625912180000|2021-07-10 10:16:20|13529.44|13409.44|13529.13|13409.13|13529.49|13409.49|13529.13|13409.13|8
1625912190000|2021-07-10 10:16:30|13529.06|13409.06|13531.11|13411.11|13531.11|13411.11|13528.8|13408.8|10
1625912200000|2021-07-10 10:16:40|13532.28|13412.28|13533.16|13413.16|13533.36|13413.36|13532.28|13412.28|9
1625912210000|2021-07-10 10:16:50|13533.36|13413.36|13533.38|13413.38|13533.45|13413.45|13532.54|13412.54|10
1625912220000|2021-07-10 10:17:00|13534.27|13414.27|13535.21|13415.21|13535.21|13415.21|13534.27|13414.27|9
1625912230000|2021-07-10 10:17:10|13535.16|13415.16|13537.03|13417.03|13537.03|13417.03|13535.16|13415.16|6
1625912240000|2021-07-10 10:17:20|13537.94|13417.94|13540.76|13420.76|13540.76|13420.76|13537.94|13417.94|10
1625912250000|2021-07-10 10:17:30|13541.56|13421.56|13544.93|13424.93|13544.93|13424.93|13541.56|13421.56|10
1625912260000|2021-07-10 10:17:40|13544.97|13424.97|13543.83|13423.83|13545|13425|13543.4|13423.4|9
1625912270000|2021-07-10 10:17:50|13543.88|13423.88|13545.93|13425.93|13545.93|13425.93|13543.76|13423.76|10
1625912280000|2021-07-10 10:18:00|13545.97|13425.97|13546.08|13426.08|13546.25|13426.25|13545.96|13425.96|10
1625912290000|2021-07-10 10:18:10|13547.51|13427.51|13550.38|13430.38|13550.38|13430.38|13547.51|13427.51|9
1625912300000|2021-07-10 10:18:20|13550.49|13430.49|13552.27|13432.27|13552.29|13432.29|13550.49|13430.49|10
1625912310000|2021-07-10 10:18:30|13552.82|13432.82|13553.7|13433.7|13553.87|13433.87|13552.82|13432.82|10
1625912320000|2021-07-10 10:18:40|13553.74|13433.74|13552.75|13432.75|13554.29|13434.29|13552.75|13432.75|10
1625912330000|2021-07-10 10:18:50|13552.91|13432.91|13554.78|13434.78|13554.78|13434.78|13552.91|13432.91|9
1625912340000|2021-07-10 10:19:00|13554.9|13434.9|13555.53|13435.53|13555.53|13435.53|13553.98|13433.98|9
1625912350000|2021-07-10 10:19:10|13555.92|13435.92|13556.05|13436.05|13556.71|13436.71|13555.83|13435.83|10
1625912360000|2021-07-10 10:19:20|13556.18|13436.18|13555.39|13435.39|13556.75|13436.75|13555.35|13435.35|8
1625912370000|2021-07-10 10:19:30|13555.36|13435.36|13552.87|13432.87|13555.36|13435.36|13552.87|13432.87|10
1625912380000|2021-07-10 10:19:40|13552.16|13432.16|13546.53|13426.53|13552.16|13432.16|13546.47|13426.47|10
1625912390000|2021-07-10 10:19:50|13546.24|13426.24|13542.25|13422.25|13546.24|13426.24|13542.25|13422.25|10
1625912400000|2021-07-10 10:20:00|13542.24|13422.24|13542.41|13422.41|13543.04|13423.04|13542.24|13422.24|8
1625912410000|2021-07-10 10:20:10|13542.77|13422.77|13543.83|13423.83|13543.83|13423.83|13542.77|13422.77|9
1625912420000|2021-07-10 10:20:20|13543.42|13423.42|13545.63|13425.63|13545.63|13425.63|13543.28|13423.28|9
1625912430000|2021-07-10 10:20:30|13546.09|13426.09|13546.68|13426.68|13546.7|13426.7|13546.09|13426.09|9
1625912440000|2021-07-10 10:20:40|13546.77|13426.77|13546.58|13426.58|13546.77|13426.77|13546.29|13426.29|10
1625912450000|2021-07-10 10:20:50|13546.79|13426.79|13544.74|13424.74|13546.79|13426.79|13544.74|13424.74|9
1625912460000|2021-07-10 10:21:00|13544.7|13424.7|13543.65|13423.65|13544.87|13424.87|13543.65|13423.65|10
1625912470000|2021-07-10 10:21:10|13542.28|13422.28|13541.36|13421.36|13542.79|13422.79|13541.36|13421.36|8
1625912480000|2021-07-10 10:21:20|13541.28|13421.28|13538.03|13418.03|13541.28|13421.28|13538.03|13418.03|8
1625912490000|2021-07-10 10:21:30|13537.7|13417.7|13535.79|13415.79|13537.7|13417.7|13535.79|13415.79|10
1625912500000|2021-07-10 10:21:40|13535.73|13415.73|13531.19|13411.19|13535.73|13415.73|13531.19|13411.19|10
1625912510000|2021-07-10 10:21:50|13530.64|13410.64|13528.15|13408.15|13530.64|13410.64|13528.15|13408.15|10
1625912520000|2021-07-10 10:22:00|13528.12|13408.12|13525.3|13405.3|13528.12|13408.12|13525.3|13405.3|9
1625912530000|2021-07-10 10:22:10|13524.46|13404.46|13524.96|13404.96|13525.33|13405.33|13523.89|13403.89|9
1625912540000|2021-07-10 10:22:20|13524.98|13404.98|13522.85|13402.85|13524.98|13404.98|13522.85|13402.85|10
1625912550000|2021-07-10 10:22:30|13522.41|13402.41|13517.62|13397.62|13522.41|13402.41|13517.62|13397.62|9
1625912560000|2021-07-10 10:22:40|13517.47|13397.47|13514|13394|13517.56|13397.56|13514|13394|10
1625912570000|2021-07-10 10:22:50|13513.16|13393.16|13511.08|13391.08|13513.24|13393.24|13511.08|13391.08|8
1625912580000|2021-07-10 10:23:00|13511.11|13391.11|13512.15|13392.15|13512.15|13392.15|13511.11|13391.11|8
1625912590000|2021-07-10 10:23:10|13511.72|13391.72|13513.45|13393.45|13513.45|13393.45|13511.72|13391.72|9
1625912600000|2021-07-10 10:23:20|13513.87|13393.87|13514.94|13394.94|13514.94|13394.94|13513.87|13393.87|8
1625912610000|2021-07-10 10:23:30|13514.18|13394.18|13513.54|13393.54|13514.24|13394.24|13513.54|13393.54|9
1625912620000|2021-07-10 10:23:40|13513.46|13393.46|13511.62|13391.62|13513.46|13393.46|13511.62|13391.62|9
1625912630000|2021-07-10 10:23:50|13511.08|13391.08|13509.86|13389.86|13511.17|13391.17|13509.86|13389.86|9
1625912640000|2021-07-10 10:24:00|13509.58|13389.58|13507.51|13387.51|13509.58|13389.58|13506.7|13386.7|10
1625912650000|2021-07-10 10:24:10|13507.56|13387.56|13507.4|13387.4|13508.02|13388.02|13507.18|13387.18|10
1625912660000|2021-07-10 10:24:20|13507.39|13387.39|13505.69|13385.69|13507.39|13387.39|13505.69|13385.69|8
1625912670000|2021-07-10 10:24:30|13505.67|13385.67|13503.09|13383.09|13505.67|13385.67|13503.09|13383.09|10
1625912680000|2021-07-10 10:24:40|13503.21|13383.21|13503.12|13383.12|13504.18|13384.18|13502.99|13382.99|8
1625912690000|2021-07-10 10:24:50|13503.06|13383.06|13504.23|13384.23|13504.37|13384.37|13503.06|13383.06|9
1625912700000|2021-07-10 10:25:00|13504.24|13384.24|13504.15|13384.15|13504.24|13384.24|13503.99|13383.99|8
1625912710000|2021-07-10 10:25:10|13504.16|13384.16|13504.56|13384.56|13504.56|13384.56|13504.16|13384.16|10
1625912720000|2021-07-10 10:25:20|13504.85|13384.85|13505.31|13385.31|13505.31|13385.31|13504.01|13384.01|8
1625912730000|2021-07-10 10:25:30|13505.44|13385.44|13506.4|13386.4|13506.46|13386.46|13505.43|13385.43|8
1625912740000|2021-07-10 10:25:40|13506.16|13386.16|13507.59|13387.59|13507.59|13387.59|13506.16|13386.16|9
1625912750000|2021-07-10 10:25:50|13507.7|13387.7|13510.32|13390.32|13510.32|13390.32|13507.7|13387.7|10
1625912760000|2021-07-10 10:26:00|13511.23|13391.23|13508.55|13388.55|13511.5|13391.5|13508.55|13388.55|10
1625912770000|2021-07-10 10:26:10|13508.5|13388.5|13506.6|13386.6|13508.5|13388.5|13506.6|13386.6|10
1625912780000|2021-07-10 10:26:20|13506.39|13386.39|13503.84|13383.84|13506.39|13386.39|13503.84|13383.84|10
1625912790000|2021-07-10 10:26:30|13503.82|13383.82|13504.13|13384.13|13504.29|13384.29|13503.82|13383.82|8
1625912800000|2021-07-10 10:26:40|13503.96|13383.96|13502.93|13382.93|13503.96|13383.96|13502.93|13382.93|10
1625912810000|2021-07-10 10:26:50|13502.91|13382.91|13502.35|13382.35|13502.91|13382.91|13502.33|13382.33|8
1625912820000|2021-07-10 10:27:00|13502.31|13382.31|13501.51|13381.51|13502.31|13382.31|13501.51|13381.51|9
1625912830000|2021-07-10 10:27:10|13501.61|13381.61|13500.95|13380.95|13502.2|13382.2|13500.95|13380.95|10
1625912840000|2021-07-10 10:27:20|13501.23|13381.23|13500.41|13380.41|13501.28|13381.28|13500.41|13380.41|9
1625912850000|2021-07-10 10:27:30|13500.28|13380.28|13499.43|13379.43|13500.28|13380.28|13499.39|13379.39|7
1625912860000|2021-07-10 10:27:40|13499.33|13379.33|13498.56|13378.56|13499.68|13379.68|13498.56|13378.56|10
1625912870000|2021-07-10 10:27:50|13498.53|13378.53|13495.96|13375.96|13498.53|13378.53|13495.96|13375.96|10
1625912880000|2021-07-10 10:28:00|13495.66|13375.66|13495.17|13375.17|13495.86|13375.86|13495.08|13375.08|10
1625912890000|2021-07-10 10:28:10|13495.26|13375.26|13495.07|13375.07|13495.5|13375.5|13494.6|13374.6|9
1625912900000|2021-07-10 10:28:20|13494.91|13374.91|13494.23|13374.23|13494.97|13374.97|13494.23|13374.23|8
1625912910000|2021-07-10 10:28:30|13494.24|13374.24|13493.63|13373.63|13494.62|13374.62|13493.55|13373.55|10
1625912920000|2021-07-10 10:28:40|13493.51|13373.51|13488.27|13368.27|13493.78|13373.78|13488.27|13368.27|9
1625912930000|2021-07-10 10:28:50|13488.18|13368.18|13487.53|13367.53|13488.53|13368.53|13487.53|13367.53|8
1625912940000|2021-07-10 10:29:00|13486.69|13366.69|13485.21|13365.21|13486.69|13366.69|13485.21|13365.21|10
1625912950000|2021-07-10 10:29:10|13484.47|13364.47|13483.2|13363.2|13484.47|13364.47|13483.2|13363.2|9
1625912960000|2021-07-10 10:29:20|13483.07|13363.07|13483.7|13363.7|13483.9|13363.9|13483.06|13363.06|9
1625912970000|2021-07-10 10:29:30|13483.6|13363.6|13483.93|13363.93|13484|13364|13482.96|13362.96|9
1625912980000|2021-07-10 10:29:40|13484|13364|13484.12|13364.12|13484.12|13364.12|13483.72|13363.72|9
1625912990000|2021-07-10 10:29:50|13484.4|13364.4|13484.97|13364.97|13487.36|13367.36|13484.4|13364.4|10
1625913000000|2021-07-10 10:30:00|13484.44|13364.44|13480.26|13360.26|13484.44|13364.44|13480.26|13360.26|9
1625913010000|2021-07-10 10:30:10|13480.96|13360.96|13480.23|13360.23|13481.09|13361.09|13480.23|13360.23|9
1625913020000|2021-07-10 10:30:20|13480.14|13360.14|13479.82|13359.82|13480.86|13360.86|13479.82|13359.82|10
1625913030000|2021-07-10 10:30:30|13479.63|13359.63|13481.27|13361.27|13481.5|13361.5|13479.42|13359.42|8
1625913040000|2021-07-10 10:30:40|13481.32|13361.32|13482.38|13362.38|13482.42|13362.42|13480.91|13360.91|9
1625913050000|2021-07-10 10:30:50|13482.18|13362.18|13482.28|13362.28|13482.39|13362.39|13481.92|13361.92|10
1625913060000|2021-07-10 10:31:00|13481.28|13361.28|13479.74|13359.74|13481.28|13361.28|13479.74|13359.74|10
1625913070000|2021-07-10 10:31:10|13479.81|13359.81|13478.21|13358.21|13479.88|13359.88|13478.18|13358.18|10
1625913080000|2021-07-10 10:31:20|13477.52|13357.52|13474.98|13354.98|13477.52|13357.52|13474.98|13354.98|10
1625913090000|2021-07-10 10:31:30|13474.84|13354.84|13469.14|13349.14|13474.84|13354.84|13469.14|13349.14|10
1625913100000|2021-07-10 10:31:40|13468.48|13348.48|13465.32|13345.32|13468.48|13348.48|13465.32|13345.32|10
1625913110000|2021-07-10 10:31:50|13464.82|13344.82|13466.23|13346.23|13466.36|13346.36|13464.82|13344.82|9
1625913120000|2021-07-10 10:32:00|13466.2|13346.2|13464.61|13344.61|13466.44|13346.44|13464.61|13344.61|10
1625913130000|2021-07-10 10:32:10|13464.38|13344.38|13463.78|13343.78|13465.25|13345.25|13463.78|13343.78|9
1625913140000|2021-07-10 10:32:20|13463.79|13343.79|13462.21|13342.21|13463.95|13343.95|13462.21|13342.21|10
1625913150000|2021-07-10 10:32:30|13461.65|13341.65|13457.64|13337.64|13461.65|13341.65|13457.64|13337.64|10
1625913160000|2021-07-10 10:32:40|13457.39|13337.39|13457.42|13337.42|13458.82|13338.82|13456.9|13336.9|10
1625913170000|2021-07-10 10:32:50|13457.83|13337.83|13457.64|13337.64|13458.61|13338.61|13457.64|13337.64|10
1625913180000|2021-07-10 10:33:00|13457.95|13337.95|13457.06|13337.06|13457.95|13337.95|13456.89|13336.89|10
1625913190000|2021-07-10 10:33:10|13457.33|13337.33|13452.88|13332.88|13457.33|13337.33|13452.88|13332.88|10
1625913200000|2021-07-10 10:33:20|13452.75|13332.75|13448.87|13328.87|13452.75|13332.75|13448.87|13328.87|10
1625913210000|2021-07-10 10:33:30|13448.94|13328.94|13442.34|13322.34|13448.94|13328.94|13442.34|13322.34|10
1625913220000|2021-07-10 10:33:40|13443.87|13323.87|13443.54|13323.54|13443.94|13323.94|13442.09|13322.09|10
1625913230000|2021-07-10 10:33:50|13443.65|13323.65|13435.91|13315.91|13443.65|13323.65|13435.91|13315.91|10
1625913240000|2021-07-10 10:34:00|13435.88|13315.88|13434.21|13314.21|13435.88|13315.88|13433.55|13313.55|10
1625913250000|2021-07-10 10:34:10|13433.91|13313.91|13432.53|13312.53|13433.91|13313.91|13432.46|13312.46|10
1625913260000|2021-07-10 10:34:20|13432.58|13312.58|13433.05|13313.05|13433.05|13313.05|13432.51|13312.51|10
1625913270000|2021-07-10 10:34:30|13433.53|13313.53|13435.07|13315.07|13435.07|13315.07|13433.38|13313.38|8
1625913280000|2021-07-10 10:34:40|13435.21|13315.21|13437.69|13317.69|13437.69|13317.69|13435.21|13315.21|9
1625913290000|2021-07-10 10:34:50|13437.59|13317.59|13442.31|13322.31|13442.31|13322.31|13437.59|13317.59|10
1625913300000|2021-07-10 10:35:00|13443.58|13323.58|13447.41|13327.41|13447.41|13327.41|13443.58|13323.58|9
1625913310000|2021-07-10 10:35:10|13447.4|13327.4|13447.64|13327.64|13447.64|13327.64|13446.47|13326.47|6
1625913320000|2021-07-10 10:35:20|13447.43|13327.43|13444.38|13324.38|13447.43|13327.43|13444.38|13324.38|10
1625913330000|2021-07-10 10:35:30|13444.07|13324.07|13443.96|13323.96|13444.07|13324.07|13442.5|13322.5|9
1625913340000|2021-07-10 10:35:40|13443.77|13323.77|13444.85|13324.85|13445.19|13325.19|13443.46|13323.46|10
1625913350000|2021-07-10 10:35:50|13444.92|13324.92|13445.49|13325.49|13445.49|13325.49|13444.92|13324.92|10
1625913360000|2021-07-10 10:36:00|13445.63|13325.63|13443.39|13323.39|13445.63|13325.63|13443.39|13323.39|9
1625913370000|2021-07-10 10:36:10|13443.2|13323.2|13440.19|13320.19|13443.2|13323.2|13440.19|13320.19|9
1625913380000|2021-07-10 10:36:20|13439.77|13319.77|13440|13320|13440.84|13320.84|13439.73|13319.73|10
1625913390000|2021-07-10 10:36:30|13439.28|13319.28|13438.1|13318.1|13439.28|13319.28|13438.08|13318.08|10
1625913400000|2021-07-10 10:36:40|13437.08|13317.08|13437.62|13317.62|13437.67|13317.67|13436.79|13316.79|10
1625913410000|2021-07-10 10:36:50|13438.09|13318.09|13439.88|13319.88|13439.88|13319.88|13438.09|13318.09|10
1625913420000|2021-07-10 10:37:00|13440.38|13320.38|13440.55|13320.55|13441.3|13321.3|13440.38|13320.38|10
1625913430000|2021-07-10 10:37:10|13440.93|13320.93|13442.45|13322.45|13442.45|13322.45|13440.92|13320.92|9
1625913440000|2021-07-10 10:37:20|13443.52|13323.52|13443.72|13323.72|13444.13|13324.13|13443.52|13323.52|10
1625913450000|2021-07-10 10:37:30|13443.42|13323.42|13443.88|13323.88|13445.17|13325.17|13442.79|13322.79|9
1625913460000|2021-07-10 10:37:40|13443.18|13323.18|13441.2|13321.2|13443.18|13323.18|13441.2|13321.2|7
1625913470000|2021-07-10 10:37:50|13441.15|13321.15|13440.13|13320.13|13441.15|13321.15|13439.8|13319.8|9
1625913480000|2021-07-10 10:38:00|13440.08|13320.08|13441.01|13321.01|13441.24|13321.24|13440.08|13320.08|9
1625913490000|2021-07-10 10:38:10|13441.41|13321.41|13442.42|13322.42|13442.42|13322.42|13441.24|13321.24|9
1625913500000|2021-07-10 10:38:20|13442.32|13322.32|13443.38|13323.38|13443.72|13323.72|13442.32|13322.32|9
1625913510000|2021-07-10 10:38:30|13444.23|13324.23|13445.4|13325.4|13445.82|13325.82|13443.4|13323.4|9
1625913520000|2021-07-10 10:38:40|13445.47|13325.47|13445.77|13325.77|13446.31|13326.31|13445.1|13325.1|9
1625913530000|2021-07-10 10:38:50|13445.75|13325.75|13444.41|13324.41|13446.07|13326.07|13444.4|13324.4|9
1625913540000|2021-07-10 10:39:00|13444.34|13324.34|13446.6|13326.6|13446.6|13326.6|13444.34|13324.34|10
1625913550000|2021-07-10 10:39:10|13447.25|13327.25|13452.46|13332.46|13452.58|13332.58|13447.25|13327.25|10
1625913560000|2021-07-10 10:39:20|13452.56|13332.56|13452.4|13332.4|13452.91|13332.91|13452.27|13332.27|10
1625913570000|2021-07-10 10:39:30|13452.21|13332.21|13453.46|13333.46|13453.46|13333.46|13452.12|13332.12|8
1625913580000|2021-07-10 10:39:40|13453.72|13333.72|13457.38|13337.38|13457.38|13337.38|13453.72|13333.72|10
1625913590000|2021-07-10 10:39:50|13457.39|13337.39|13458.71|13338.71|13458.71|13338.71|13457.39|13337.39|9
1625913600000|2021-07-10 10:40:00|13458.54|13338.54|13458.59|13338.59|13458.77|13338.77|13458.33|13338.33|9
1625913610000|2021-07-10 10:40:10|13458.84|13338.84|13465.37|13345.37|13465.37|13345.37|13458.77|13338.77|10
1625913620000|2021-07-10 10:40:20|13466.18|13346.18|13470.04|13350.04|13470.04|13350.04|13466.05|13346.05|10
1625913630000|2021-07-10 10:40:30|13470.76|13350.76|13468.15|13348.15|13471.03|13351.03|13468.15|13348.15|10
1625913640000|2021-07-10 10:40:40|13468.59|13348.59|13469.96|13349.96|13469.96|13349.96|13468.59|13348.59|9
1625913650000|2021-07-10 10:40:50|13470.05|13350.05|13470.54|13350.54|13470.54|13350.54|13469.81|13349.81|9
1625913660000|2021-07-10 10:41:00|13470.95|13350.95|13468.95|13348.95|13470.95|13350.95|13468.34|13348.34|9
1625913670000|2021-07-10 10:41:10|13468.59|13348.59|13468.42|13348.42|13468.88|13348.88|13468.12|13348.12|9
1625913680000|2021-07-10 10:41:20|13468.44|13348.44|13466.7|13346.7|13468.9|13348.9|13466.7|13346.7|9
1625913690000|2021-07-10 10:41:30|13465.89|13345.89|13464.13|13344.13|13465.89|13345.89|13463.16|13343.16|9
1625913700000|2021-07-10 10:41:40|13463.36|13343.36|13459.05|13339.05|13463.37|13343.37|13459.05|13339.05|10
1625913710000|2021-07-10 10:41:50|13459.07|13339.07|13458.4|13338.4|13459.99|13339.99|13458.4|13338.4|10
1625913720000|2021-07-10 10:42:00|13458.22|13338.22|13458.45|13338.45|13458.77|13338.77|13457.54|13337.54|10
1625913730000|2021-07-10 10:42:10|13458.34|13338.34|13458.32|13338.32|13458.34|13338.34|13457.96|13337.96|9
1625913740000|2021-07-10 10:42:20|13458.38|13338.38|13458.17|13338.17|13458.67|13338.67|13457.81|13337.81|10
1625913750000|2021-07-10 10:42:30|13458.25|13338.25|13458.39|13338.39|13460.08|13340.08|13458.25|13338.25|10
1625913760000|2021-07-10 10:42:40|13458.52|13338.52|13460.07|13340.07|13460.07|13340.07|13458.52|13338.52|9
1625913770000|2021-07-10 10:42:50|13459|13339|13458.3|13338.3|13459.16|13339.16|13458.3|13338.3|8
1625913780000|2021-07-10 10:43:00|13458.32|13338.32|13458.34|13338.34|13458.35|13338.35|13458.06|13338.06|9
1625913790000|2021-07-10 10:43:10|13458.38|13338.38|13457.47|13337.47|13458.38|13338.38|13457.46|13337.46|8
1625913800000|2021-07-10 10:43:20|13458.31|13338.31|13457.76|13337.76|13458.36|13338.36|13457.27|13337.27|10
1625913810000|2021-07-10 10:43:30|13457.95|13337.95|13458.94|13338.94|13458.94|13338.94|13457.95|13337.95|10
1625913820000|2021-07-10 10:43:40|13458.99|13338.99|13458.95|13338.95|13459.4|13339.4|13458.82|13338.82|9
1625913830000|2021-07-10 10:43:50|13459.88|13339.88|13459.83|13339.83|13459.96|13339.96|13459.68|13339.68|9
1625913840000|2021-07-10 10:44:00|13459.78|13339.78|13459.92|13339.92|13460.04|13340.04|13459.78|13339.78|9
1625913850000|2021-07-10 10:44:10|13459.87|13339.87|13460.42|13340.42|13460.43|13340.43|13459.87|13339.87|9
1625913860000|2021-07-10 10:44:20|13460.43|13340.43|13459.84|13339.84|13460.45|13340.45|13459.44|13339.44|9
1625913870000|2021-07-10 10:44:30|13459.85|13339.85|13458.64|13338.64|13460.74|13340.74|13458.64|13338.64|10
1625913880000|2021-07-10 10:44:40|13458.03|13338.03|13457.47|13337.47|13458.03|13338.03|13457.05|13337.05|9
1625913890000|2021-07-10 10:44:50|13457.69|13337.69|13458.46|13338.46|13458.46|13338.46|13457.43|13337.43|9
1625913900000|2021-07-10 10:45:00|13458.49|13338.49|13460.57|13340.57|13460.61|13340.61|13458.49|13338.49|9
1625913910000|2021-07-10 10:45:10|13461.66|13341.66|13464.5|13344.5|13464.5|13344.5|13461.66|13341.66|10
1625913920000|2021-07-10 10:45:20|13464.54|13344.54|13467.5|13347.5|13467.5|13347.5|13464.54|13344.54|10
1625913930000|2021-07-10 10:45:30|13467.57|13347.57|13469.73|13349.73|13469.91|13349.91|13467.57|13347.57|8
1625913940000|2021-07-10 10:45:40|13469.6|13349.6|13469.18|13349.18|13469.87|13349.87|13468.71|13348.71|8
1625913950000|2021-07-10 10:45:50|13470.07|13350.07|13472.18|13352.18|13472.18|13352.18|13470.07|13350.07|9
1625913960000|2021-07-10 10:46:00|13472.21|13352.21|13472.57|13352.57|13472.57|13352.57|13471.98|13351.98|8
1625913970000|2021-07-10 10:46:10|13472.59|13352.59|13473.62|13353.62|13473.62|13353.62|13472.45|13352.45|9
1625913980000|2021-07-10 10:46:20|13473.56|13353.56|13477.35|13357.35|13477.35|13357.35|13472.74|13352.74|10
1625913990000|2021-07-10 10:46:30|13477.81|13357.81|13478.65|13358.65|13478.65|13358.65|13477.58|13357.58|10
1625914000000|2021-07-10 10:46:40|13478.78|13358.78|13479.83|13359.83|13480.02|13360.02|13478.78|13358.78|10
1625914010000|2021-07-10 10:46:50|13479.82|13359.82|13479.5|13359.5|13480.28|13360.28|13479.49|13359.49|9
1625914020000|2021-07-10 10:47:00|13480.34|13360.34|13480.42|13360.42|13480.56|13360.56|13480.34|13360.34|8
1625914030000|2021-07-10 10:47:10|13479.25|13359.25|13481.06|13361.06|13481.09|13361.09|13479.25|13359.25|10
1625914040000|2021-07-10 10:47:20|13481.44|13361.44|13483.65|13363.65|13483.65|13363.65|13481.44|13361.44|7
1625914050000|2021-07-10 10:47:30|13484.36|13364.36|13485.64|13365.64|13485.79|13365.79|13484.36|13364.36|9
1625914060000|2021-07-10 10:47:40|13486.24|13366.24|13485.4|13365.4|13486.52|13366.52|13485.4|13365.4|10
1625914070000|2021-07-10 10:47:50|13485.23|13365.23|13488.57|13368.57|13488.57|13368.57|13485.23|13365.23|9
1625914080000|2021-07-10 10:48:00|13488.5|13368.5|13490.41|13370.41|13490.41|13370.41|13488.5|13368.5|10
1625914090000|2021-07-10 10:48:10|13490.18|13370.18|13490.08|13370.08|13490.33|13370.33|13489.89|13369.89|9
1625914100000|2021-07-10 10:48:20|13490.77|13370.77|13489.91|13369.91|13490.87|13370.87|13489.91|13369.91|9
1625914110000|2021-07-10 10:48:30|13489.89|13369.89|13488.34|13368.34|13489.89|13369.89|13488.34|13368.34|10
1625914120000|2021-07-10 10:48:40|13488.23|13368.23|13485.36|13365.36|13488.23|13368.23|13485.36|13365.36|10
1625914130000|2021-07-10 10:48:50|13484.87|13364.87|13483.29|13363.29|13484.87|13364.87|13483.29|13363.29|9
1625914140000|2021-07-10 10:49:00|13483.3|13363.3|13482.88|13362.88|13483.36|13363.36|13482.88|13362.88|8
1625914150000|2021-07-10 10:49:10|13482.57|13362.57|13482.01|13362.01|13482.57|13362.57|13481.85|13361.85|10
1625914160000|2021-07-10 10:49:20|13481.33|13361.33|13478.02|13358.02|13481.33|13361.33|13478.02|13358.02|8
1625914170000|2021-07-10 10:49:30|13478.1|13358.1|13473.11|13353.11|13478.1|13358.1|13473.11|13353.11|9
1625914180000|2021-07-10 10:49:40|13472.12|13352.12|13465.97|13345.97|13472.12|13352.12|13465.93|13345.93|10
1625914190000|2021-07-10 10:49:50|13465.86|13345.86|13459.37|13339.37|13465.86|13345.86|13459.37|13339.37|10
1625914200000|2021-07-10 10:50:00|13459.36|13339.36|13457.94|13337.94|13459.95|13339.95|13457.94|13337.94|10
1625914210000|2021-07-10 10:50:10|13457.95|13337.95|13455.53|13335.53|13457.99|13337.99|13455.5|13335.5|10
1625914220000|2021-07-10 10:50:20|13455.47|13335.47|13453.2|13333.2|13455.47|13335.47|13453.2|13333.2|10
1625914230000|2021-07-10 10:50:30|13452.92|13332.92|13445.43|13325.43|13452.92|13332.92|13445.43|13325.43|10
1625914240000|2021-07-10 10:50:40|13442.9|13322.9|13436.83|13316.83|13442.9|13322.9|13436.67|13316.67|10
1625914250000|2021-07-10 10:50:50|13436.63|13316.63|13434.96|13314.96|13436.79|13316.79|13434.94|13314.94|10
1625914260000|2021-07-10 10:51:00|13434.43|13314.43|13432.99|13312.99|13434.43|13314.43|13432.48|13312.48|10
1625914270000|2021-07-10 10:51:10|13430.76|13310.76|13430.44|13310.44|13431.13|13311.13|13430.44|13310.44|10
1625914280000|2021-07-10 10:51:20|13430.18|13310.18|13431.05|13311.05|13431.07|13311.07|13430.14|13310.14|10
1625914290000|2021-07-10 10:51:30|13431.37|13311.37|13433.11|13313.11|13433.11|13313.11|13431.28|13311.28|10
1625914300000|2021-07-10 10:51:40|13433.17|13313.17|13433.69|13313.69|13433.69|13313.69|13432.43|13312.43|10
1625914310000|2021-07-10 10:51:50|13434|13314|13433.91|13313.91|13434.46|13314.46|13433.59|13313.59|10
1625914320000|2021-07-10 10:52:00|13432.6|13312.6|13431.19|13311.19|13432.6|13312.6|13431.19|13311.19|7
1625914330000|2021-07-10 10:52:10|13431.33|13311.33|13431.65|13311.65|13431.99|13311.99|13431.25|13311.25|10
1625914340000|2021-07-10 10:52:20|13431.69|13311.69|13428.5|13308.5|13431.69|13311.69|13428.5|13308.5|9
1625914350000|2021-07-10 10:52:30|13428.37|13308.37|13426.87|13306.87|13428.37|13308.37|13426.87|13306.87|10
1625914360000|2021-07-10 10:52:40|13427.13|13307.13|13426.03|13306.03|13428.57|13308.57|13426.03|13306.03|10
1625914370000|2021-07-10 10:52:50|13426.25|13306.25|13426.6|13306.6|13426.74|13306.74|13426.14|13306.14|9
1625914380000|2021-07-10 10:53:00|13426.68|13306.68|13424.96|13304.96|13426.73|13306.73|13424.96|13304.96|9
1625914390000|2021-07-10 10:53:10|13424.99|13304.99|13424.42|13304.42|13425.13|13305.13|13424.42|13304.42|10
1625914400000|2021-07-10 10:53:20|13424.24|13304.24|13421.5|13301.5|13424.24|13304.24|13421.5|13301.5|10
1625914410000|2021-07-10 10:53:30|13421.71|13301.71|13418.81|13298.81|13421.71|13301.71|13418.81|13298.81|9
1625914420000|2021-07-10 10:53:40|13416.73|13296.73|13413.15|13293.15|13417.32|13297.32|13412.7|13292.7|10
1625914430000|2021-07-10 10:53:50|13412.8|13292.8|13413.37|13293.37|13414.13|13294.13|13412.4|13292.4|10
1625914440000|2021-07-10 10:54:00|13413.49|13293.49|13412.67|13292.67|13414.22|13294.22|13412.54|13292.54|9
1625914450000|2021-07-10 10:54:10|13412.73|13292.73|13411.09|13291.09|13412.73|13292.73|13411.09|13291.09|10
1625914460000|2021-07-10 10:54:20|13411.01|13291.01|13411.61|13291.61|13411.85|13291.85|13410.69|13290.69|9
1625914470000|2021-07-10 10:54:30|13411.56|13291.56|13412.14|13292.14|13412.6|13292.6|13411.56|13291.56|10
1625914480000|2021-07-10 10:54:40|13412.26|13292.26|13411.76|13291.76|13412.61|13292.61|13411.35|13291.35|10
1625914490000|2021-07-10 10:54:50|13413.12|13293.12|13413.78|13293.78|13414.77|13294.77|13413.12|13293.12|8
1625914500000|2021-07-10 10:55:00|13414.71|13294.71|13412.33|13292.33|13414.71|13294.71|13412.16|13292.16|10
1625914510000|2021-07-10 10:55:10|13412.18|13292.18|13413.06|13293.06|13413.06|13293.06|13411.93|13291.93|9
1625914520000|2021-07-10 10:55:20|13413.69|13293.69|13414.7|13294.7|13414.7|13294.7|13413.69|13293.69|9
1625914530000|2021-07-10 10:55:30|13414.89|13294.89|13414.16|13294.16|13414.89|13294.89|13413.45|13293.45|9
1625914540000|2021-07-10 10:55:40|13414.13|13294.13|13414.29|13294.29|13414.29|13294.29|13413.66|13293.66|8
1625914550000|2021-07-10 10:55:50|13413.47|13293.47|13416.42|13296.42|13416.42|13296.42|13413.47|13293.47|10
1625914560000|2021-07-10 10:56:00|13416.79|13296.79|13421.12|13301.12|13421.12|13301.12|13416.79|13296.79|9
1625914570000|2021-07-10 10:56:10|13421.21|13301.21|13420.24|13300.24|13422.23|13302.23|13420.24|13300.24|9
1625914580000|2021-07-10 10:56:20|13420.22|13300.22|13417.01|13297.01|13420.22|13300.22|13417.01|13297.01|10
1625914590000|2021-07-10 10:56:30|13417.77|13297.77|13417.56|13297.56|13417.98|13297.98|13417.45|13297.45|9
1625914600000|2021-07-10 10:56:40|13417.13|13297.13|13418.67|13298.67|13418.69|13298.69|13416.98|13296.98|8
1625914610000|2021-07-10 10:56:50|13418.93|13298.93|13420.3|13300.3|13420.3|13300.3|13418.93|13298.93|9
1625914620000|2021-07-10 10:57:00|13421.55|13301.55|13423.94|13303.94|13423.94|13303.94|13421.55|13301.55|10
1625914630000|2021-07-10 10:57:10|13423.91|13303.91|13424.96|13304.96|13424.96|13304.96|13423.91|13303.91|10
1625914640000|2021-07-10 10:57:20|13425.28|13305.28|13428.39|13308.39|13428.39|13308.39|13425.28|13305.28|9
1625914650000|2021-07-10 10:57:30|13428.07|13308.07|13427.92|13307.92|13428.21|13308.21|13427.84|13307.84|10
1625914660000|2021-07-10 10:57:40|13428|13308|13429.18|13309.18|13429.19|13309.19|13427.56|13307.56|9
1625914670000|2021-07-10 10:57:50|13429.49|13309.49|13430.51|13310.51|13430.51|13310.51|13428.6|13308.6|9
1625914680000|2021-07-10 10:58:00|13430.56|13310.56|13430.85|13310.85|13430.91|13310.91|13430.54|13310.54|9
1625914690000|2021-07-10 10:58:10|13431.51|13311.51|13431.63|13311.63|13432.3|13312.3|13431.39|13311.39|10
1625914700000|2021-07-10 10:58:20|13431.66|13311.66|13430.48|13310.48|13431.66|13311.66|13430.48|13310.48|9
1625914710000|2021-07-10 10:58:30|13430.24|13310.24|13430.01|13310.01|13430.35|13310.35|13429.74|13309.74|9
1625914720000|2021-07-10 10:58:40|13429.97|13309.97|13429.56|13309.56|13430.81|13310.81|13429.56|13309.56|8
1625914730000|2021-07-10 10:58:50|13429.54|13309.54|13431.25|13311.25|13431.25|13311.25|13429.49|13309.49|10
1625914740000|2021-07-10 10:59:00|13431.59|13311.59|13431.89|13311.89|13432.01|13312.01|13431.59|13311.59|10
1625914750000|2021-07-10 10:59:10|13431.94|13311.94|13429.84|13309.84|13432.97|13312.97|13429.75|13309.75|9
1625914760000|2021-07-10 10:59:20|13429.73|13309.73|13428.6|13308.6|13429.73|13309.73|13427.56|13307.56|9
1625914770000|2021-07-10 10:59:30|13428.56|13308.56|13427.82|13307.82|13428.56|13308.56|13427.82|13307.82|6
1625914780000|2021-07-10 10:59:40|13427.14|13307.14|13424.84|13304.84|13427.15|13307.15|13424.84|13304.84|9
1625914790000|2021-07-10 10:59:50|13425|13305|13421.45|13301.45|13425|13305|13421.45|13301.45|10
1625914800000|2021-07-10 11:00:00|13421.28|13301.28|13416.13|13296.13|13421.34|13301.34|13415.94|13295.94|10
1625914810000|2021-07-10 11:00:10|13415.82|13295.82|13415.67|13295.67|13415.82|13295.82|13414.77|13294.77|10
1625914820000|2021-07-10 11:00:20|13415.75|13295.75|13419.47|13299.47|13419.47|13299.47|13415.52|13295.52|10
1625914830000|2021-07-10 11:00:30|13419.72|13299.72|13424.08|13304.08|13424.08|13304.08|13419.62|13299.62|10
1625914840000|2021-07-10 11:00:40|13424.09|13304.09|13427.47|13307.47|13427.47|13307.47|13424.09|13304.09|9
1625914850000|2021-07-10 11:00:50|13427.69|13307.69|13428.13|13308.13|13428.13|13308.13|13427.38|13307.38|10
1625914860000|2021-07-10 11:01:00|13428.18|13308.18|13430.16|13310.16|13430.16|13310.16|13428.18|13308.18|10
1625914870000|2021-07-10 11:01:10|13430.17|13310.17|13435.18|13315.18|13435.18|13315.18|13430.17|13310.17|9
1625914880000|2021-07-10 11:01:20|13435.69|13315.69|13440.68|13320.68|13440.68|13320.68|13435.69|13315.69|10
1625914890000|2021-07-10 11:01:30|13441.12|13321.12|13441.53|13321.53|13441.55|13321.55|13441.12|13321.12|9
1625914900000|2021-07-10 11:01:40|13441.54|13321.54|13440.96|13320.96|13441.65|13321.65|13439.77|13319.77|9
1625914910000|2021-07-10 11:01:50|13440.97|13320.97|13443.12|13323.12|13443.12|13323.12|13440.97|13320.97|10
1625914920000|2021-07-10 11:02:00|13443.29|13323.29|13444.62|13324.62|13444.62|13324.62|13442.89|13322.89|9
1625914930000|2021-07-10 11:02:10|13443.89|13323.89|13441|13321|13443.89|13323.89|13440.53|13320.53|10
1625914940000|2021-07-10 11:02:20|13440.91|13320.91|13440.46|13320.46|13441.17|13321.17|13440.38|13320.38|9
1625914950000|2021-07-10 11:02:30|13440.13|13320.13|13441.01|13321.01|13441.45|13321.45|13440.13|13320.13|10
1625914960000|2021-07-10 11:02:40|13440.09|13320.09|13434.63|13314.63|13440.09|13320.09|13434.63|13314.63|9
1625914970000|2021-07-10 11:02:50|13432.96|13312.96|13433.44|13313.44|13433.92|13313.92|13432.4|13312.4|9
1625914980000|2021-07-10 11:03:00|13433.41|13313.41|13433.46|13313.46|13433.46|13313.46|13432.77|13312.77|9
1625914990000|2021-07-10 11:03:10|13433.57|13313.57|13435.91|13315.91|13435.91|13315.91|13433.57|13313.57|10
1625915000000|2021-07-10 11:03:20|13436.19|13316.19|13438.31|13318.31|13439.41|13319.41|13436.19|13316.19|10
1625915010000|2021-07-10 11:03:30|13437.8|13317.8|13430.51|13310.51|13437.8|13317.8|13430.51|13310.51|10
1625915020000|2021-07-10 11:03:40|13429.77|13309.77|13426.88|13306.88|13429.77|13309.77|13426.88|13306.88|10
1625915030000|2021-07-10 11:03:50|13426.36|13306.36|13423.96|13303.96|13426.36|13306.36|13423.96|13303.96|10
1625915040000|2021-07-10 11:04:00|13422.05|13302.05|13422.43|13302.43|13422.43|13302.43|13421.67|13301.67|8
1625915050000|2021-07-10 11:04:10|13422.28|13302.28|13423.09|13303.09|13423.09|13303.09|13421.56|13301.56|10
1625915060000|2021-07-10 11:04:20|13423.14|13303.14|13422.72|13302.72|13423.36|13303.36|13422.72|13302.72|9
1625915070000|2021-07-10 11:04:30|13422.76|13302.76|13423.62|13303.62|13423.64|13303.64|13422.6|13302.6|8
1625915080000|2021-07-10 11:04:40|13423.8|13303.8|13423.58|13303.58|13423.8|13303.8|13423.25|13303.25|10
1625915090000|2021-07-10 11:04:50|13423.69|13303.69|13424.61|13304.61|13424.61|13304.61|13423.68|13303.68|7
1625915100000|2021-07-10 11:05:00|13424.57|13304.57|13424.51|13304.51|13424.57|13304.57|13424.38|13304.38|9
1625915110000|2021-07-10 11:05:10|13424.42|13304.42|13424.92|13304.92|13424.92|13304.92|13424.36|13304.36|9
1625915120000|2021-07-10 11:05:20|13424.96|13304.96|13423.81|13303.81|13424.96|13304.96|13423.81|13303.81|8
1625915130000|2021-07-10 11:05:30|13423.76|13303.76|13422.75|13302.75|13423.76|13303.76|13422.75|13302.75|7
1625915140000|2021-07-10 11:05:40|13422.76|13302.76|13421.53|13301.53|13422.79|13302.79|13421.53|13301.53|9
1625915150000|2021-07-10 11:05:50|13421.56|13301.56|13420.46|13300.46|13422.49|13302.49|13420.26|13300.26|9
1625915160000|2021-07-10 11:06:00|13420.41|13300.41|13421.15|13301.15|13421.3|13301.3|13420.19|13300.19|8
1625915170000|2021-07-10 11:06:10|13421.09|13301.09|13421.06|13301.06|13421.32|13301.32|13420.92|13300.92|9
1625915180000|2021-07-10 11:06:20|13421.18|13301.18|13421.68|13301.68|13422.07|13302.07|13421.18|13301.18|8
1625915190000|2021-07-10 11:06:30|13421.76|13301.76|13421.53|13301.53|13422.26|13302.26|13421.38|13301.38|9
1625915200000|2021-07-10 11:06:40|13421.63|13301.63|13422.67|13302.67|13422.67|13302.67|13421.63|13301.63|9
1625915210000|2021-07-10 11:06:50|13422.99|13302.99|13424.03|13304.03|13424.08|13304.08|13422.99|13302.99|10
1625915220000|2021-07-10 11:07:00|13423.77|13303.77|13423.06|13303.06|13423.98|13303.98|13423.06|13303.06|8
1625915230000|2021-07-10 11:07:10|13422.21|13302.21|13419.38|13299.38|13422.24|13302.24|13419.38|13299.38|10
1625915240000|2021-07-10 11:07:20|13419.27|13299.27|13418.21|13298.21|13419.27|13299.27|13418.14|13298.14|8
1625915250000|2021-07-10 11:07:30|13418.16|13298.16|13415.46|13295.46|13418.16|13298.16|13415.44|13295.44|10
1625915260000|2021-07-10 11:07:40|13414.72|13294.72|13408.59|13288.59|13414.72|13294.72|13408.59|13288.59|9
1625915270000|2021-07-10 11:07:50|13408.32|13288.32|13403.12|13283.12|13408.32|13288.32|13403.12|13283.12|9
1625915280000|2021-07-10 11:08:00|13402.57|13282.57|13407.03|13287.03|13408.34|13288.34|13402.57|13282.57|10
1625915290000|2021-07-10 11:08:10|13407|13287|13405.54|13285.54|13407.93|13287.93|13404.73|13284.73|10
1625915300000|2021-07-10 11:08:20|13405.52|13285.52|13404.9|13284.9|13406.03|13286.03|13404.5|13284.5|10
1625915310000|2021-07-10 11:08:30|13404.63|13284.63|13403.34|13283.34|13404.63|13284.63|13403.34|13283.34|10
1625915320000|2021-07-10 11:08:40|13403.29|13283.29|13402.53|13282.53|13403.29|13283.29|13402.35|13282.35|10
1625915330000|2021-07-10 11:08:50|13402.17|13282.17|13401.53|13281.53|13402.17|13282.17|13401.53|13281.53|8
1625915340000|2021-07-10 11:09:00|13401.63|13281.63|13401.57|13281.57|13401.66|13281.66|13401.47|13281.47|9
1625915350000|2021-07-10 11:09:10|13400.63|13280.63|13399.12|13279.12|13400.63|13280.63|13398.01|13278.01|10
1625915360000|2021-07-10 11:09:20|13398.99|13278.99|13399.88|13279.88|13399.88|13279.88|13398.4|13278.4|10
1625915370000|2021-07-10 11:09:30|13401.13|13281.13|13401.79|13281.79|13402.13|13282.13|13401.13|13281.13|9
1625915380000|2021-07-10 11:09:40|13401.9|13281.9|13401.38|13281.38|13401.9|13281.9|13401.31|13281.31|10
1625915390000|2021-07-10 11:09:50|13401.28|13281.28|13402.86|13282.86|13402.86|13282.86|13401.28|13281.28|8
1625915400000|2021-07-10 11:10:00|13403.34|13283.34|13408.77|13288.77|13408.77|13288.77|13403.19|13283.19|10
1625915410000|2021-07-10 11:10:10|13409.33|13289.33|13413.84|13293.84|13413.84|13293.84|13409.33|13289.33|10
1625915420000|2021-07-10 11:10:20|13413.59|13293.59|13415.43|13295.43|13415.51|13295.51|13413.59|13293.59|10
1625915430000|2021-07-10 11:10:30|13415.41|13295.41|13415.92|13295.92|13415.92|13295.92|13415.35|13295.35|8
1625915440000|2021-07-10 11:10:40|13415.97|13295.97|13416.64|13296.64|13416.64|13296.64|13415.97|13295.97|9
1625915450000|2021-07-10 11:10:50|13416.66|13296.66|13417.58|13297.58|13417.58|13297.58|13416.17|13296.17|7
1625915460000|2021-07-10 11:11:00|13417.96|13297.96|13418.13|13298.13|13418.73|13298.73|13417.96|13297.96|8
1625915470000|2021-07-10 11:11:10|13418.52|13298.52|13420.42|13300.42|13420.45|13300.45|13418.52|13298.52|9
1625915480000|2021-07-10 11:11:20|13421.08|13301.08|13422.69|13302.69|13422.98|13302.98|13421.08|13301.08|9
1625915490000|2021-07-10 11:11:30|13422.72|13302.72|13423.23|13303.23|13423.23|13303.23|13422.45|13302.45|9
1625915500000|2021-07-10 11:11:40|13423.17|13303.17|13422.96|13302.96|13423.23|13303.23|13422.96|13302.96|8
1625915510000|2021-07-10 11:11:50|13423.13|13303.13|13425.04|13305.04|13425.15|13305.15|13423.13|13303.13|10
1625915520000|2021-07-10 11:12:00|13425.15|13305.15|13423.63|13303.63|13425.24|13305.24|13423.63|13303.63|10
1625915530000|2021-07-10 11:12:10|13423.56|13303.56|13424.67|13304.67|13424.71|13304.71|13423.45|13303.45|9
1625915540000|2021-07-10 11:12:20|13424.68|13304.68|13424.48|13304.48|13424.69|13304.69|13424.48|13304.48|5
1625915550000|2021-07-10 11:12:30|13424.54|13304.54|13424.95|13304.95|13424.95|13304.95|13424.04|13304.04|7
1625915560000|2021-07-10 11:12:40|13424.96|13304.96|13425.03|13305.03|13425.15|13305.15|13424.91|13304.91|9
1625915570000|2021-07-10 11:12:50|13424.98|13304.98|13426.48|13306.48|13426.54|13306.54|13424.98|13304.98|9
1625915580000|2021-07-10 11:13:00|13426.51|13306.51|13425.83|13305.83|13426.51|13306.51|13425.83|13305.83|7
1625915590000|2021-07-10 11:13:10|13426.04|13306.04|13426.36|13306.36|13426.81|13306.81|13426.04|13306.04|8
1625915600000|2021-07-10 11:13:20|13426.49|13306.49|13427.1|13307.1|13427.1|13307.1|13426.49|13306.49|7
1625915610000|2021-07-10 11:13:30|13427.11|13307.11|13428.78|13308.78|13428.78|13308.78|13427.08|13307.08|7
1625915620000|2021-07-10 11:13:40|13428.68|13308.68|13427.89|13307.89|13429.08|13309.08|13427.29|13307.29|10
1625915630000|2021-07-10 11:13:50|13427.9|13307.9|13426.98|13306.98|13427.91|13307.91|13426.94|13306.94|8
1625915640000|2021-07-10 11:14:00|13427.02|13307.02|13427.95|13307.95|13427.95|13307.95|13427.01|13307.01|9
1625915650000|2021-07-10 11:14:10|13428.17|13308.17|13428.48|13308.48|13428.51|13308.51|13427.92|13307.92|9
1625915660000|2021-07-10 11:14:20|13428.57|13308.57|13429.47|13309.47|13429.47|13309.47|13428.14|13308.14|8
1625915670000|2021-07-10 11:14:30|13429.45|13309.45|13431.58|13311.58|13431.62|13311.62|13429.45|13309.45|10
1625915680000|2021-07-10 11:14:40|13431.59|13311.59|13432.14|13312.14|13432.24|13312.24|13431.59|13311.59|10
1625915690000|2021-07-10 11:14:50|13432.66|13312.66|13431.13|13311.13|13432.85|13312.85|13430.61|13310.61|10
1625915700000|2021-07-10 11:15:00|13430.96|13310.96|13430.56|13310.56|13430.96|13310.96|13429.35|13309.35|10
1625915710000|2021-07-10 11:15:10|13430.44|13310.44|13430.71|13310.71|13431.13|13311.13|13430.44|13310.44|9
1625915720000|2021-07-10 11:15:20|13430.72|13310.72|13430.13|13310.13|13430.72|13310.72|13429.78|13309.78|10
1625915730000|2021-07-10 11:15:30|13430.01|13310.01|13429.64|13309.64|13430.01|13310.01|13429.24|13309.24|10
1625915740000|2021-07-10 11:15:40|13429.69|13309.69|13431.56|13311.56|13431.56|13311.56|13429.69|13309.69|9
1625915750000|2021-07-10 11:15:50|13431.6|13311.6|13432.82|13312.82|13433.21|13313.21|13431.21|13311.21|10
1625915760000|2021-07-10 11:16:00|13432.62|13312.62|13431.05|13311.05|13432.68|13312.68|13430.93|13310.93|10
1625915770000|2021-07-10 11:16:10|13431.5|13311.5|13431.66|13311.66|13431.66|13311.66|13430.87|13310.87|10
1625915780000|2021-07-10 11:16:20|13431.63|13311.63|13430.42|13310.42|13431.63|13311.63|13430.09|13310.09|10
1625915790000|2021-07-10 11:16:30|13429.34|13309.34|13430.15|13310.15|13430.15|13310.15|13429.32|13309.32|9
1625915800000|2021-07-10 11:16:40|13431.29|13311.29|13434.84|13314.84|13434.84|13314.84|13431.29|13311.29|10
1625915810000|2021-07-10 11:16:50|13435.1|13315.1|13436.68|13316.68|13436.68|13316.68|13435.1|13315.1|10
1625915820000|2021-07-10 11:17:00|13436.64|13316.64|13438.55|13318.55|13438.55|13318.55|13436.64|13316.64|10
1625915830000|2021-07-10 11:17:10|13438.82|13318.82|13441.8|13321.8|13441.8|13321.8|13437.83|13317.83|10
1625915840000|2021-07-10 11:17:20|13441.85|13321.85|13441.93|13321.93|13441.94|13321.94|13441.82|13321.82|8
1625915850000|2021-07-10 11:17:30|13441.94|13321.94|13443.09|13323.09|13443.09|13323.09|13441.94|13321.94|10
1625915860000|2021-07-10 11:17:40|13443.38|13323.38|13442.98|13322.98|13443.47|13323.47|13442.46|13322.46|10
1625915870000|2021-07-10 11:17:50|13443.83|13323.83|13444.37|13324.37|13444.37|13324.37|13443.8|13323.8|9
1625915880000|2021-07-10 11:18:00|13444.44|13324.44|13443.41|13323.41|13444.5|13324.5|13443.29|13323.29|9
1625915890000|2021-07-10 11:18:10|13443.37|13323.37|13444.23|13324.23|13444.23|13324.23|13443.37|13323.37|9
1625915900000|2021-07-10 11:18:20|13443.64|13323.64|13441.94|13321.94|13443.64|13323.64|13441.89|13321.89|9
1625915910000|2021-07-10 11:18:30|13441.97|13321.97|13440.31|13320.31|13441.97|13321.97|13440.31|13320.31|10
1625915920000|2021-07-10 11:18:40|13440.36|13320.36|13439.82|13319.82|13440.49|13320.49|13439.78|13319.78|10
1625915930000|2021-07-10 11:18:50|13439.81|13319.81|13438.89|13318.89|13439.81|13319.81|13438.89|13318.89|8
1625915940000|2021-07-10 11:19:00|13438.78|13318.78|13435|13315|13438.78|13318.78|13435|13315|10
1625915950000|2021-07-10 11:19:10|13433.97|13313.97|13431.87|13311.87|13433.97|13313.97|13431.87|13311.87|8
1625915960000|2021-07-10 11:19:20|13431.94|13311.94|13429.25|13309.25|13431.94|13311.94|13429.07|13309.07|9
1625915970000|2021-07-10 11:19:30|13428.91|13308.91|13430.16|13310.16|13430.16|13310.16|13428.84|13308.84|10
1625915980000|2021-07-10 11:19:40|13430.24|13310.24|13431.61|13311.61|13431.61|13311.61|13430.24|13310.24|9
1625915990000|2021-07-10 11:19:50|13431.91|13311.91|13433.1|13313.1|13433.1|13313.1|13431.91|13311.91|10
1625916000000|2021-07-10 11:20:00|13433.25|13313.25|13433.31|13313.31|13433.34|13313.34|13433.25|13313.25|6
1625916010000|2021-07-10 11:20:10|13433.34|13313.34|13432.02|13312.02|13433.36|13313.36|13432.02|13312.02|9
1625916020000|2021-07-10 11:20:20|13431.81|13311.81|13430.14|13310.14|13431.81|13311.81|13430.08|13310.08|10
1625916030000|2021-07-10 11:20:30|13430.25|13310.25|13430.77|13310.77|13430.77|13310.77|13429.76|13309.76|10
1625916040000|2021-07-10 11:20:40|13430.57|13310.57|13431.23|13311.23|13431.32|13311.32|13430.37|13310.37|9
1625916050000|2021-07-10 11:20:50|13431.54|13311.54|13433.13|13313.13|13433.13|13313.13|13431.54|13311.54|9
1625916060000|2021-07-10 11:21:00|13433.1|13313.1|13435.29|13315.29|13435.29|13315.29|13433.1|13313.1|10
1625916070000|2021-07-10 11:21:10|13435.43|13315.43|13434.46|13314.46|13435.63|13315.63|13434.18|13314.18|9
1625916080000|2021-07-10 11:21:20|13435.4|13315.4|13435.43|13315.43|13435.43|13315.43|13435.25|13315.25|10
1625916090000|2021-07-10 11:21:30|13435.64|13315.64|13435.29|13315.29|13435.64|13315.64|13435.29|13315.29|8
1625916100000|2021-07-10 11:21:40|13435.38|13315.38|13435.34|13315.34|13435.38|13315.38|13435.3|13315.3|6
1625916110000|2021-07-10 11:21:50|13435.26|13315.26|13434.54|13314.54|13435.32|13315.32|13434.38|13314.38|10
1625916120000|2021-07-10 11:22:00|13434.6|13314.6|13435.06|13315.06|13435.36|13315.36|13434.41|13314.41|10
1625916130000|2021-07-10 11:22:10|13435.01|13315.01|13434|13314|13435.01|13315.01|13433.99|13313.99|9
1625916140000|2021-07-10 11:22:20|13433.7|13313.7|13431.26|13311.26|13433.7|13313.7|13431.26|13311.26|10
1625916150000|2021-07-10 11:22:30|13431.34|13311.34|13428.48|13308.48|13431.34|13311.34|13428.48|13308.48|10
1625916160000|2021-07-10 11:22:40|13427.81|13307.81|13427.13|13307.13|13427.81|13307.81|13427.07|13307.07|10
1625916170000|2021-07-10 11:22:50|13427.26|13307.26|13428.65|13308.65|13428.65|13308.65|13427.26|13307.26|10
1625916180000|2021-07-10 11:23:00|13428.58|13308.58|13430.02|13310.02|13430.02|13310.02|13428.34|13308.34|8
1625916190000|2021-07-10 11:23:10|13430.04|13310.04|13430.53|13310.53|13430.53|13310.53|13429.45|13309.45|9
1625916200000|2021-07-10 11:23:20|13430.65|13310.65|13431.45|13311.45|13431.62|13311.62|13430.65|13310.65|10
1625916210000|2021-07-10 11:23:30|13431.44|13311.44|13432.36|13312.36|13432.36|13312.36|13431.16|13311.16|10
1625916220000|2021-07-10 11:23:40|13432.3|13312.3|13432.55|13312.55|13433.25|13313.25|13432.3|13312.3|10
1625916230000|2021-07-10 11:23:50|13432.74|13312.74|13434.32|13314.32|13434.49|13314.49|13432.74|13312.74|10
1625916240000|2021-07-10 11:24:00|13434.36|13314.36|13435.69|13315.69|13435.69|13315.69|13434.36|13314.36|9
1625916250000|2021-07-10 11:24:10|13434.76|13314.76|13435.14|13315.14|13435.6|13315.6|13434.76|13314.76|7
1625916260000|2021-07-10 11:24:20|13435.17|13315.17|13435.36|13315.36|13435.36|13315.36|13434.31|13314.31|9
1625916270000|2021-07-10 11:24:30|13435.25|13315.25|13439.04|13319.04|13439.21|13319.21|13435.25|13315.25|10
1625916280000|2021-07-10 11:24:40|13439.9|13319.9|13441.85|13321.85|13441.85|13321.85|13439.9|13319.9|9
1625916290000|2021-07-10 11:24:50|13441.6|13321.6|13443.99|13323.99|13443.99|13323.99|13441.6|13321.6|9
1625916300000|2021-07-10 11:25:00|13444.17|13324.17|13444.56|13324.56|13444.7|13324.7|13443.81|13323.81|10
1625916310000|2021-07-10 11:25:10|13444.9|13324.9|13446.89|13326.89|13446.89|13326.89|13444.9|13324.9|10
1625916320000|2021-07-10 11:25:20|13447.19|13327.19|13449.89|13329.89|13449.89|13329.89|13447.19|13327.19|10
1625916330000|2021-07-10 11:25:30|13449.63|13329.63|13453.85|13333.85|13453.85|13333.85|13449.63|13329.63|10
1625916340000|2021-07-10 11:25:40|13453.83|13333.83|13454.85|13334.85|13454.85|13334.85|13453.74|13333.74|10
1625916350000|2021-07-10 11:25:50|13454.71|13334.71|13456.37|13336.37|13456.37|13336.37|13454.71|13334.71|9
1625916360000|2021-07-10 11:26:00|13456.47|13336.47|13455.02|13335.02|13456.47|13336.47|13455.02|13335.02|9
1625916370000|2021-07-10 11:26:10|13454.84|13334.84|13455.05|13335.05|13455.21|13335.21|13454.39|13334.39|9
1625916380000|2021-07-10 11:26:20|13454.96|13334.96|13454.64|13334.64|13455.47|13335.47|13454.47|13334.47|9
1625916390000|2021-07-10 11:26:30|13454.45|13334.45|13453.88|13333.88|13454.64|13334.64|13453.88|13333.88|10
1625916400000|2021-07-10 11:26:40|13453.87|13333.87|13452.95|13332.95|13454.1|13334.1|13452.95|13332.95|9
1625916410000|2021-07-10 11:26:50|13453|13333|13454.55|13334.55|13454.55|13334.55|13453|13333|8
1625916420000|2021-07-10 11:27:00|13454.57|13334.57|13454.7|13334.7|13454.7|13334.7|13453.72|13333.72|10
1625916430000|2021-07-10 11:27:10|13454.76|13334.76|13456.48|13336.48|13456.48|13336.48|13454.76|13334.76|10
1625916440000|2021-07-10 11:27:20|13456.56|13336.56|13457.8|13337.8|13458.65|13338.65|13456.56|13336.56|10
1625916450000|2021-07-10 11:27:30|13457.68|13337.68|13458.15|13338.15|13458.15|13338.15|13457.36|13337.36|10
1625916460000|2021-07-10 11:27:40|13458.12|13338.12|13458.3|13338.3|13458.3|13338.3|13457.99|13337.99|8
1625916470000|2021-07-10 11:27:50|13458.7|13338.7|13460.24|13340.24|13460.24|13340.24|13458.67|13338.67|9
1625916480000|2021-07-10 11:28:00|13460.25|13340.25|13462.56|13342.56|13462.56|13342.56|13460.25|13340.25|10
1625916490000|2021-07-10 11:28:10|13462.91|13342.91|13464.35|13344.35|13464.35|13344.35|13462.91|13342.91|10
1625916500000|2021-07-10 11:28:20|13463.69|13343.69|13472.64|13352.64|13472.64|13352.64|13463.69|13343.69|10
1625916510000|2021-07-10 11:28:30|13473.53|13353.53|13476.05|13356.05|13476.05|13356.05|13473.53|13353.53|9
1625916520000|2021-07-10 11:28:40|13476.2|13356.2|13481.08|13361.08|13482.41|13362.41|13476.2|13356.2|10
1625916530000|2021-07-10 11:28:50|13481.39|13361.39|13483.36|13363.36|13483.36|13363.36|13481.39|13361.39|10
1625916540000|2021-07-10 11:29:00|13484.13|13364.13|13484.76|13364.76|13484.84|13364.84|13483.41|13363.41|10
1625916550000|2021-07-10 11:29:10|13485.24|13365.24|13487.36|13367.36|13487.36|13367.36|13485.24|13365.24|10
1625916560000|2021-07-10 11:29:20|13487.98|13367.98|13494.5|13374.5|13494.5|13374.5|13487.98|13367.98|10
1625916570000|2021-07-10 11:29:30|13496.98|13376.98|13499.4|13379.4|13501.1|13381.1|13496.98|13376.98|10
1625916580000|2021-07-10 11:29:40|13498.87|13378.87|13499.35|13379.35|13499.59|13379.59|13498.45|13378.45|10
1625916590000|2021-07-10 11:29:50|13499.36|13379.36|13503.97|13383.97|13504.82|13384.82|13499.36|13379.36|10
1625916600000|2021-07-10 11:30:00|13504.05|13384.05|13502.26|13382.26|13504.05|13384.05|13501.46|13381.46|10
1625916610000|2021-07-10 11:30:10|13502.95|13382.95|13500.53|13380.53|13502.95|13382.95|13500.53|13380.53|10
1625916620000|2021-07-10 11:30:20|13499.73|13379.73|13501.95|13381.95|13501.95|13381.95|13498.39|13378.39|10
1625916630000|2021-07-10 11:30:30|13502.39|13382.39|13503.41|13383.41|13503.41|13383.41|13502.39|13382.39|8
1625916640000|2021-07-10 11:30:40|13502.71|13382.71|13503.86|13383.86|13503.86|13383.86|13502.46|13382.46|8
1625916650000|2021-07-10 11:30:50|13504.34|13384.34|13509.62|13389.62|13509.82|13389.82|13504.34|13384.34|10
1625916660000|2021-07-10 11:31:00|13509.94|13389.94|13516.26|13396.26|13516.26|13396.26|13509.75|13389.75|10
1625916670000|2021-07-10 11:31:10|13515.71|13395.71|13523.5|13403.5|13523.5|13403.5|13515.71|13395.71|10
1625916680000|2021-07-10 11:31:20|13523.34|13403.34|13527.83|13407.83|13527.83|13407.83|13523.34|13403.34|10
1625916690000|2021-07-10 11:31:30|13527.7|13407.7|13530.89|13410.89|13531.21|13411.21|13527.7|13407.7|10
1625916700000|2021-07-10 11:31:40|13530.93|13410.93|13528.36|13408.36|13530.93|13410.93|13528.36|13408.36|10
1625916710000|2021-07-10 11:31:50|13527.98|13407.98|13526.57|13406.57|13527.98|13407.98|13526.34|13406.34|9
1625916720000|2021-07-10 11:32:00|13526.14|13406.14|13529.76|13409.76|13529.76|13409.76|13526.14|13406.14|9
1625916730000|2021-07-10 11:32:10|13529.65|13409.65|13529.67|13409.67|13530.08|13410.08|13529.34|13409.34|10
1625916740000|2021-07-10 11:32:20|13529.73|13409.73|13528.91|13408.91|13529.73|13409.73|13528.8|13408.8|8
1625916750000|2021-07-10 11:32:30|13528.73|13408.73|13525.18|13405.18|13528.73|13408.73|13525.18|13405.18|10
1625916760000|2021-07-10 11:32:40|13525.09|13405.09|13524.89|13404.89|13525.09|13405.09|13523.97|13403.97|9
1625916770000|2021-07-10 11:32:50|13524.53|13404.53|13526.69|13406.69|13526.69|13406.69|13524.01|13404.01|9
1625916780000|2021-07-10 11:33:00|13526.76|13406.76|13529.18|13409.18|13529.18|13409.18|13526.76|13406.76|10
1625916790000|2021-07-10 11:33:10|13529.74|13409.74|13528.93|13408.93|13530.38|13410.38|13528.93|13408.93|9
1625916800000|2021-07-10 11:33:20|13528.69|13408.69|13530.65|13410.65|13530.76|13410.76|13528.69|13408.69|10
1625916810000|2021-07-10 11:33:30|13530.82|13410.82|13531.2|13411.2|13531.59|13411.59|13530.82|13410.82|9
1625916820000|2021-07-10 11:33:40|13531.16|13411.16|13529.62|13409.62|13531.16|13411.16|13529.36|13409.36|10
1625916830000|2021-07-10 11:33:50|13529.58|13409.58|13529.11|13409.11|13529.98|13409.98|13529.11|13409.11|10
1625916840000|2021-07-10 11:34:00|13528.92|13408.92|13527.95|13407.95|13528.92|13408.92|13527.95|13407.95|10
1625916850000|2021-07-10 11:34:10|13528.62|13408.62|13529.26|13409.26|13529.26|13409.26|13528.56|13408.56|10
1625916860000|2021-07-10 11:34:20|13529.51|13409.51|13529.07|13409.07|13529.81|13409.81|13529.07|13409.07|10
1625916870000|2021-07-10 11:34:30|13528.97|13408.97|13527.69|13407.69|13528.97|13408.97|13527.63|13407.63|9
1625916880000|2021-07-10 11:34:40|13528.03|13408.03|13531.38|13411.38|13531.44|13411.44|13528.03|13408.03|9
1625916890000|2021-07-10 11:34:50|13531.41|13411.41|13535.43|13415.43|13535.43|13415.43|13531.41|13411.41|10
1625916900000|2021-07-10 11:35:00|13536.46|13416.46|13536.81|13416.81|13537.42|13417.42|13536.25|13416.25|9
1625916910000|2021-07-10 11:35:10|13536.75|13416.75|13534.16|13414.16|13536.82|13416.82|13534.16|13414.16|9
1625916920000|2021-07-10 11:35:20|13534.01|13414.01|13534.43|13414.43|13534.43|13414.43|13533.84|13413.84|9
1625916930000|2021-07-10 11:35:30|13534.4|13414.4|13534.09|13414.09|13535|13415|13534.09|13414.09|10
1625916940000|2021-07-10 11:35:40|13534.13|13414.13|13532.88|13412.88|13534.13|13414.13|13532.81|13412.81|7
1625916950000|2021-07-10 11:35:50|13533.38|13413.38|13534.47|13414.47|13534.48|13414.48|13533.38|13413.38|7
1625916960000|2021-07-10 11:36:00|13535.66|13415.66|13534.22|13414.22|13535.67|13415.67|13534.15|13414.15|9
1625916970000|2021-07-10 11:36:10|13534.36|13414.36|13532.62|13412.62|13534.36|13414.36|13532.62|13412.62|10
1625916980000|2021-07-10 11:36:20|13532.25|13412.25|13530.59|13410.59|13532.25|13412.25|13530.19|13410.19|10
1625916990000|2021-07-10 11:36:30|13531.53|13411.53|13533.93|13413.93|13533.93|13413.93|13531.53|13411.53|8
1625917000000|2021-07-10 11:36:40|13533.98|13413.98|13534.04|13414.04|13534.11|13414.11|13533.9|13413.9|9
1625917010000|2021-07-10 11:36:50|13533.96|13413.96|13534.55|13414.55|13534.59|13414.59|13533.88|13413.88|7
1625917020000|2021-07-10 11:37:00|13534.57|13414.57|13534.43|13414.43|13534.57|13414.57|13534.19|13414.19|10
1625917030000|2021-07-10 11:37:10|13533.3|13413.3|13532.33|13412.33|13533.3|13413.3|13532.33|13412.33|8
1625917040000|2021-07-10 11:37:20|13532.41|13412.41|13532.75|13412.75|13532.75|13412.75|13532.41|13412.41|8
1625917050000|2021-07-10 11:37:30|13532.89|13412.89|13531.84|13411.84|13532.89|13412.89|13531.84|13411.84|9
1625917060000|2021-07-10 11:37:40|13531.8|13411.8|13531.54|13411.54|13531.8|13411.8|13531.5|13411.5|6
1625917070000|2021-07-10 11:37:50|13531.52|13411.52|13532.08|13412.08|13532.26|13412.26|13531.52|13411.52|8
1625917080000|2021-07-10 11:38:00|13532.11|13412.11|13532.82|13412.82|13532.92|13412.92|13532.11|13412.11|10
1625917090000|2021-07-10 11:38:10|13532.62|13412.62|13533.55|13413.55|13533.55|13413.55|13532.5|13412.5|8
1625917100000|2021-07-10 11:38:20|13533.76|13413.76|13533.31|13413.31|13533.83|13413.83|13533.18|13413.18|9
1625917110000|2021-07-10 11:38:30|13533.27|13413.27|13534.05|13414.05|13534.05|13414.05|13533.27|13413.27|9
1625917120000|2021-07-10 11:38:40|13534.3|13414.3|13538.86|13418.86|13538.86|13418.86|13534.29|13414.29|9
1625917130000|2021-07-10 11:38:50|13539.65|13419.65|13545.96|13425.96|13545.96|13425.96|13539.65|13419.65|10
1625917140000|2021-07-10 11:39:00|13546.85|13426.85|13550.01|13430.01|13550.18|13430.18|13546.85|13426.85|9
1625917150000|2021-07-10 11:39:10|13550.76|13430.76|13554.03|13434.03|13554.03|13434.03|13550.76|13430.76|10
1625917160000|2021-07-10 11:39:20|13553.51|13433.51|13553.14|13433.14|13553.71|13433.71|13552.61|13432.61|10
1625917170000|2021-07-10 11:39:30|13553.71|13433.71|13554.27|13434.27|13554.27|13434.27|13553.38|13433.38|8
1625917180000|2021-07-10 11:39:40|13554.28|13434.28|13554.4|13434.4|13555.07|13435.07|13554.05|13434.05|8
1625917190000|2021-07-10 11:39:50|13554.53|13434.53|13556.36|13436.36|13556.4|13436.4|13554.53|13434.53|8
1625917200000|2021-07-10 11:40:00|13556.39|13436.39|13560.05|13440.05|13560.49|13440.49|13556.09|13436.09|10
1625917210000|2021-07-10 11:40:10|13560.09|13440.09|13564.32|13444.32|13564.32|13444.32|13560.09|13440.09|10
1625917220000|2021-07-10 11:40:20|13564.37|13444.37|13565.03|13445.03|13565.03|13445.03|13564.06|13444.06|10
1625917230000|2021-07-10 11:40:30|13565.05|13445.05|13565.66|13445.66|13565.68|13445.68|13565.05|13445.05|9
1625917240000|2021-07-10 11:40:40|13565.81|13445.81|13566.18|13446.18|13566.18|13446.18|13565.68|13445.68|10
1625917250000|2021-07-10 11:40:50|13566.48|13446.48|13565.15|13445.15|13566.48|13446.48|13565.15|13445.15|10
1625917260000|2021-07-10 11:41:00|13565.04|13445.04|13564.04|13444.04|13565.78|13445.78|13564.04|13444.04|10
1625917270000|2021-07-10 11:41:10|13564.05|13444.05|13562.77|13442.77|13564.78|13444.78|13562.65|13442.65|9
1625917280000|2021-07-10 11:41:20|13562.56|13442.56|13562.67|13442.67|13563.23|13443.23|13562.2|13442.2|10
1625917290000|2021-07-10 11:41:30|13561.88|13441.88|13561.42|13441.42|13562.48|13442.48|13561.42|13441.42|10
1625917300000|2021-07-10 11:41:40|13561.36|13441.36|13561|13441|13561.72|13441.72|13560.91|13440.91|10
1625917310000|2021-07-10 11:41:50|13560.47|13440.47|13558.78|13438.78|13560.47|13440.47|13558.78|13438.78|9
1625917320000|2021-07-10 11:42:00|13558.72|13438.72|13556.61|13436.61|13558.72|13438.72|13556.61|13436.61|8
1625917330000|2021-07-10 11:42:10|13556.07|13436.07|13552.63|13432.63|13556.07|13436.07|13552.63|13432.63|9
1625917340000|2021-07-10 11:42:20|13551.19|13431.19|13550.32|13430.32|13551.34|13431.34|13550.32|13430.32|7
1625917350000|2021-07-10 11:42:30|13550.19|13430.19|13550.63|13430.63|13550.72|13430.72|13550.19|13430.19|8
1625917360000|2021-07-10 11:42:40|13550.8|13430.8|13551.59|13431.59|13551.59|13431.59|13550.67|13430.67|6
1625917370000|2021-07-10 11:42:50|13551.56|13431.56|13550.27|13430.27|13552.21|13432.21|13550.27|13430.27|10
1625917380000|2021-07-10 11:43:00|13550.28|13430.28|13551.24|13431.24|13551.48|13431.48|13550.12|13430.12|10
1625917390000|2021-07-10 11:43:10|13551.23|13431.23|13551.17|13431.17|13551.65|13431.65|13551.17|13431.17|10
1625917400000|2021-07-10 11:43:20|13551.16|13431.16|13551.84|13431.84|13551.84|13431.84|13551.16|13431.16|9
1625917410000|2021-07-10 11:43:30|13551.78|13431.78|13552.53|13432.53|13552.56|13432.56|13551.72|13431.72|10
1625917420000|2021-07-10 11:43:40|13552.58|13432.58|13553.53|13433.53|13553.53|13433.53|13552.58|13432.58|9
1625917430000|2021-07-10 11:43:50|13553.5|13433.5|13553.62|13433.62|13553.62|13433.62|13553.29|13433.29|8
1625917440000|2021-07-10 11:44:00|13553.57|13433.57|13553.39|13433.39|13553.57|13433.57|13553.29|13433.29|9
1625917450000|2021-07-10 11:44:10|13553.41|13433.41|13555.01|13435.01|13555.01|13435.01|13553.41|13433.41|9
1625917460000|2021-07-10 11:44:20|13554.75|13434.75|13555.82|13435.82|13555.82|13435.82|13554.75|13434.75|10
1625917470000|2021-07-10 11:44:30|13555.89|13435.89|13557.1|13437.1|13557.1|13437.1|13555.89|13435.89|9
1625917480000|2021-07-10 11:44:40|13557.18|13437.18|13555.71|13435.71|13557.18|13437.18|13555.49|13435.49|10
1625917490000|2021-07-10 11:44:50|13555.46|13435.46|13554.37|13434.37|13555.46|13435.46|13554.37|13434.37|9
1625917500000|2021-07-10 11:45:00|13554.19|13434.19|13552.84|13432.84|13554.19|13434.19|13552.84|13432.84|10
1625917510000|2021-07-10 11:45:10|13552.77|13432.77|13549.69|13429.69|13552.77|13432.77|13549.59|13429.59|9
1625917520000|2021-07-10 11:45:20|13549.13|13429.13|13548.56|13428.56|13549.13|13429.13|13548.56|13428.56|6
1625917530000|2021-07-10 11:45:30|13548.55|13428.55|13550.59|13430.59|13550.59|13430.59|13548.46|13428.46|10
1625917540000|2021-07-10 11:45:40|13550.92|13430.92|13554|13434|13554.66|13434.66|13550.92|13430.92|10
1625917550000|2021-07-10 11:45:50|13554.66|13434.66|13558.21|13438.21|13558.21|13438.21|13554.62|13434.62|10
1625917560000|2021-07-10 11:46:00|13558.17|13438.17|13558.91|13438.91|13559.25|13439.25|13558.17|13438.17|9
1625917570000|2021-07-10 11:46:10|13558.62|13438.62|13556.59|13436.59|13558.62|13438.62|13555.99|13435.99|8
1625917580000|2021-07-10 11:46:20|13556.77|13436.77|13555.3|13435.3|13556.77|13436.77|13555.25|13435.25|9
1625917590000|2021-07-10 11:46:30|13555.39|13435.39|13556.71|13436.71|13556.71|13436.71|13555.39|13435.39|9
1625917600000|2021-07-10 11:46:40|13557.15|13437.15|13557.72|13437.72|13557.89|13437.89|13557.15|13437.15|9
1625917610000|2021-07-10 11:46:50|13557.75|13437.75|13559.24|13439.24|13559.31|13439.31|13557.61|13437.61|8
1625917620000|2021-07-10 11:47:00|13559.48|13439.48|13558.42|13438.42|13559.92|13439.92|13558.4|13438.4|9
1625917630000|2021-07-10 11:47:10|13559.4|13439.4|13560.01|13440.01|13560.07|13440.07|13559.4|13439.4|9
1625917640000|2021-07-10 11:47:20|13561.02|13441.02|13560|13440|13561.04|13441.04|13559.64|13439.64|9
1625917650000|2021-07-10 11:47:30|13559.2|13439.2|13559.51|13439.51|13559.52|13439.52|13558.81|13438.81|10
1625917660000|2021-07-10 11:47:40|13559.57|13439.57|13558.95|13438.95|13559.57|13439.57|13558.95|13438.95|9
1625917670000|2021-07-10 11:47:50|13558.41|13438.41|13558.14|13438.14|13559.3|13439.3|13558.14|13438.14|10
1625917680000|2021-07-10 11:48:00|13558.41|13438.41|13555.69|13435.69|13558.41|13438.41|13555.69|13435.69|10
1625917690000|2021-07-10 11:48:10|13555.05|13435.05|13548.55|13428.55|13555.05|13435.05|13548.55|13428.55|10
1625917700000|2021-07-10 11:48:20|13548.68|13428.68|13549.1|13429.1|13549.1|13429.1|13548.65|13428.65|9
1625917710000|2021-07-10 11:48:30|13548.95|13428.95|13548.37|13428.37|13548.95|13428.95|13548.37|13428.37|10
1625917720000|2021-07-10 11:48:40|13548.63|13428.63|13548.72|13428.72|13548.91|13428.91|13548.45|13428.45|10
1625917730000|2021-07-10 11:48:50|13548.66|13428.66|13548.02|13428.02|13548.66|13428.66|13548.02|13428.02|9
1625917740000|2021-07-10 11:49:00|13548.86|13428.86|13545.87|13425.87|13548.86|13428.86|13545.23|13425.23|10
1625917750000|2021-07-10 11:49:10|13545.64|13425.64|13542.78|13422.78|13545.64|13425.64|13542.77|13422.77|9
1625917760000|2021-07-10 11:49:20|13544.06|13424.06|13544.76|13424.76|13545.12|13425.12|13543.95|13423.95|10
1625917770000|2021-07-10 11:49:30|13544.88|13424.88|13547.11|13427.11|13547.15|13427.15|13544.88|13424.88|8
1625917780000|2021-07-10 11:49:40|13547.03|13427.03|13549.75|13429.75|13549.79|13429.79|13547.03|13427.03|10
1625917790000|2021-07-10 11:49:50|13549.3|13429.3|13547.74|13427.74|13549.3|13429.3|13546.94|13426.94|10
1625917800000|2021-07-10 11:50:00|13547.28|13427.28|13548.49|13428.49|13548.49|13428.49|13547.28|13427.28|10
1625917810000|2021-07-10 11:50:10|13548.36|13428.36|13546.18|13426.18|13548.36|13428.36|13546.18|13426.18|9
1625917820000|2021-07-10 11:50:20|13546.08|13426.08|13544.88|13424.88|13546.08|13426.08|13544.7|13424.7|10
1625917830000|2021-07-10 11:50:30|13545.09|13425.09|13543.81|13423.81|13545.09|13425.09|13543.81|13423.81|8
1625917840000|2021-07-10 11:50:40|13543.79|13423.79|13542.85|13422.85|13543.96|13423.96|13542.85|13422.85|9
1625917850000|2021-07-10 11:50:50|13542.88|13422.88|13540.05|13420.05|13542.88|13422.88|13540.05|13420.05|9
1625917860000|2021-07-10 11:51:00|13539.24|13419.24|13537.14|13417.14|13539.24|13419.24|13537.06|13417.06|10
1625917870000|2021-07-10 11:51:10|13537.2|13417.2|13540.47|13420.47|13540.47|13420.47|13537.2|13417.2|9
1625917880000|2021-07-10 11:51:20|13540.44|13420.44|13539.78|13419.78|13540.76|13420.76|13539.78|13419.78|10
1625917890000|2021-07-10 11:51:30|13539.67|13419.67|13538.81|13418.81|13539.84|13419.84|13538.75|13418.75|10
1625917900000|2021-07-10 11:51:40|13539.15|13419.15|13536.6|13416.6|13539.16|13419.16|13536.58|13416.58|9
1625917910000|2021-07-10 11:51:50|13536.61|13416.61|13532.83|13412.83|13536.61|13416.61|13532.83|13412.83|10
1625917920000|2021-07-10 11:52:00|13532.79|13412.79|13531.25|13411.25|13532.79|13412.79|13531.25|13411.25|10
1625917930000|2021-07-10 11:52:10|13531.14|13411.14|13531.51|13411.51|13531.68|13411.68|13531.14|13411.14|10
1625917940000|2021-07-10 11:52:20|13531.33|13411.33|13532.1|13412.1|13532.18|13412.18|13531.16|13411.16|10
1625917950000|2021-07-10 11:52:30|13531.92|13411.92|13532.55|13412.55|13532.55|13412.55|13531.92|13411.92|9
1625917960000|2021-07-10 11:52:40|13532.58|13412.58|13531.3|13411.3|13532.58|13412.58|13530.98|13410.98|7
1625917970000|2021-07-10 11:52:50|13531.05|13411.05|13530.07|13410.07|13531.05|13411.05|13530.07|13410.07|8
1625917980000|2021-07-10 11:53:00|13529|13409|13527.31|13407.31|13529|13409|13527.31|13407.31|10
1625917990000|2021-07-10 11:53:10|13527.26|13407.26|13525.97|13405.97|13527.3|13407.3|13525.97|13405.97|10
1625918000000|2021-07-10 11:53:20|13525.83|13405.83|13526.4|13406.4|13526.4|13406.4|13525.72|13405.72|10
1625918010000|2021-07-10 11:53:30|13526.54|13406.54|13526.59|13406.59|13526.63|13406.63|13526.52|13406.52|9
1625918020000|2021-07-10 11:53:40|13526.32|13406.32|13526.67|13406.67|13526.91|13406.91|13526.05|13406.05|8
1625918030000|2021-07-10 11:53:50|13526.73|13406.73|13527.7|13407.7|13528.05|13408.05|13526.73|13406.73|10
1625918040000|2021-07-10 11:54:00|13527.51|13407.51|13526.91|13406.91|13527.51|13407.51|13526.78|13406.78|8
1625918050000|2021-07-10 11:54:10|13526.99|13406.99|13531.21|13411.21|13531.21|13411.21|13526.99|13406.99|10
1625918060000|2021-07-10 11:54:20|13530.65|13410.65|13534.18|13414.18|13534.38|13414.38|13530.65|13410.65|10
1625918070000|2021-07-10 11:54:30|13534.05|13414.05|13534.9|13414.9|13534.9|13414.9|13534.05|13414.05|10
1625918080000|2021-07-10 11:54:40|13534.85|13414.85|13535.51|13415.51|13535.51|13415.51|13534.02|13414.02|10
1625918090000|2021-07-10 11:54:50|13536.22|13416.22|13537.89|13417.89|13537.89|13417.89|13536.18|13416.18|10
1625918100000|2021-07-10 11:55:00|13537.67|13417.67|13535.64|13415.64|13537.85|13417.85|13535.64|13415.64|10
1625918110000|2021-07-10 11:55:10|13534.65|13414.65|13532.51|13412.51|13534.73|13414.73|13532.51|13412.51|10
1625918120000|2021-07-10 11:55:20|13531.8|13411.8|13530.13|13410.13|13531.8|13411.8|13529.83|13409.83|10
1625918130000|2021-07-10 11:55:30|13529.71|13409.71|13529.37|13409.37|13529.71|13409.71|13529.33|13409.33|9
1625918140000|2021-07-10 11:55:40|13529.29|13409.29|13529.02|13409.02|13530.04|13410.04|13529.02|13409.02|9
1625918150000|2021-07-10 11:55:50|13529.33|13409.33|13528.17|13408.17|13529.33|13409.33|13527.98|13407.98|8
1625918160000|2021-07-10 11:56:00|13528.05|13408.05|13527.39|13407.39|13528.09|13408.09|13527.32|13407.32|8
1625918170000|2021-07-10 11:56:10|13527.37|13407.37|13524.75|13404.75|13527.37|13407.37|13524.65|13404.65|9
1625918180000|2021-07-10 11:56:20|13524.74|13404.74|13523.7|13403.7|13524.74|13404.74|13523.64|13403.64|10
1625918190000|2021-07-10 11:56:30|13523.77|13403.77|13523.31|13403.31|13523.77|13403.77|13523.31|13403.31|10
1625918200000|2021-07-10 11:56:40|13522.95|13402.95|13524.09|13404.09|13524.27|13404.27|13522.88|13402.88|10
1625918210000|2021-07-10 11:56:50|13524.11|13404.11|13523.92|13403.92|13524.4|13404.4|13523.67|13403.67|8
1625918220000|2021-07-10 11:57:00|13523.84|13403.84|13521.07|13401.07|13523.84|13403.84|13521.07|13401.07|9
1625918230000|2021-07-10 11:57:10|13520.2|13400.2|13518.71|13398.71|13520.2|13400.2|13518.28|13398.28|9
1625918240000|2021-07-10 11:57:20|13519.07|13399.07|13519.97|13399.97|13519.97|13399.97|13519.07|13399.07|9
1625918250000|2021-07-10 11:57:30|13520.28|13400.28|13520.27|13400.27|13520.8|13400.8|13520.27|13400.27|10
1625918260000|2021-07-10 11:57:40|13520.44|13400.44|13519.5|13399.5|13520.46|13400.46|13519.5|13399.5|10
1625918270000|2021-07-10 11:57:50|13519.26|13399.26|13517.71|13397.71|13519.26|13399.26|13517.71|13397.71|8
1625918280000|2021-07-10 11:58:00|13517.69|13397.69|13516.34|13396.34|13517.69|13397.69|13516.34|13396.34|8
1625918290000|2021-07-10 11:58:10|13516.33|13396.33|13515.66|13395.66|13516.33|13396.33|13515.66|13395.66|8
1625918300000|2021-07-10 11:58:20|13515.23|13395.23|13514.45|13394.45|13515.24|13395.24|13514.45|13394.45|10
1625918310000|2021-07-10 11:58:30|13514.29|13394.29|13513.37|13393.37|13514.42|13394.42|13513.29|13393.29|8
1625918320000|2021-07-10 11:58:40|13513.31|13393.31|13512.44|13392.44|13513.32|13393.32|13512.44|13392.44|10
1625918330000|2021-07-10 11:58:50|13512.07|13392.07|13511.23|13391.23|13512.07|13392.07|13511.23|13391.23|7
1625918340000|2021-07-10 11:59:00|13510.67|13390.67|13509.69|13389.69|13510.67|13390.67|13509.69|13389.69|10
1625918350000|2021-07-10 11:59:10|13509.7|13389.7|13512.73|13392.73|13512.73|13392.73|13509.7|13389.7|10
1625918360000|2021-07-10 11:59:20|13512.77|13392.77|13509.53|13389.53|13512.77|13392.77|13509.53|13389.53|10
1625918370000|2021-07-10 11:59:30|13509.46|13389.46|13508.64|13388.64|13509.46|13389.46|13508.55|13388.55|8
1625918380000|2021-07-10 11:59:40|13508.31|13388.31|13506.17|13386.17|13508.31|13388.31|13506.03|13386.03|10
1625918390000|2021-07-10 11:59:50|13506.29|13386.29|13506.93|13386.93|13507.66|13387.66|13506.29|13386.29|9
1625918400000|2021-07-10 12:00:00|13506.94|13386.94|13501.24|13381.24|13506.94|13386.94|13501.24|13381.24|10
1625918410000|2021-07-10 12:00:10|13499.56|13379.56|13498.23|13378.23|13500.11|13380.11|13497.8|13377.8|10
1625918420000|2021-07-10 12:00:20|13497.93|13377.93|13497.18|13377.18|13497.96|13377.96|13497.05|13377.05|10
1625918430000|2021-07-10 12:00:30|13497.11|13377.11|13496.56|13376.56|13497.58|13377.58|13496.32|13376.32|9
1625918440000|2021-07-10 12:00:40|13497.1|13377.1|13493.93|13373.93|13497.1|13377.1|13493.93|13373.93|10
1625918450000|2021-07-10 12:00:50|13493.37|13373.37|13490.91|13370.91|13493.37|13373.37|13490.91|13370.91|9
1625918460000|2021-07-10 12:01:00|13490|13370|13491.4|13371.4|13491.4|13371.4|13490|13370|10
1625918470000|2021-07-10 12:01:10|13491.55|13371.55|13492.25|13372.25|13492.5|13372.5|13491.55|13371.55|10
1625918480000|2021-07-10 12:01:20|13492.22|13372.22|13492.99|13372.99|13492.99|13372.99|13492.22|13372.22|9
1625918490000|2021-07-10 12:01:30|13492.95|13372.95|13492.67|13372.67|13493.03|13373.03|13492.07|13372.07|7
1625918500000|2021-07-10 12:01:40|13492.23|13372.23|13491.12|13371.12|13492.23|13372.23|13490.26|13370.26|10
1625918510000|2021-07-10 12:01:50|13490.68|13370.68|13488.8|13368.8|13490.7|13370.7|13488.8|13368.8|9
1625918520000|2021-07-10 12:02:00|13488.66|13368.66|13485.73|13365.73|13488.66|13368.66|13485.73|13365.73|10
1625918530000|2021-07-10 12:02:10|13485.76|13365.76|13485.26|13365.26|13486.51|13366.51|13485.26|13365.26|10
1625918540000|2021-07-10 12:02:20|13484.74|13364.74|13483.13|13363.13|13485.28|13365.28|13483.13|13363.13|9
1625918550000|2021-07-10 12:02:30|13483.61|13363.61|13478.23|13358.23|13483.61|13363.61|13478.23|13358.23|10
1625918560000|2021-07-10 12:02:40|13478.2|13358.2|13478.11|13358.11|13479.09|13359.09|13476.94|13356.94|10
1625918570000|2021-07-10 12:02:50|13478.2|13358.2|13478.1|13358.1|13478.43|13358.43|13478.06|13358.06|10
1625918580000|2021-07-10 12:03:00|13478.27|13358.27|13478.58|13358.58|13478.58|13358.58|13478.08|13358.08|10
1625918590000|2021-07-10 12:03:10|13478.41|13358.41|13478.97|13358.97|13478.97|13358.97|13478.27|13358.27|9
1625918600000|2021-07-10 12:03:20|13478.99|13358.99|13480.23|13360.23|13480.57|13360.57|13478.75|13358.75|10
1625918610000|2021-07-10 12:03:30|13479.75|13359.75|13477.51|13357.51|13479.86|13359.86|13477.51|13357.51|10
1625918620000|2021-07-10 12:03:40|13477.34|13357.34|13477.44|13357.44|13477.8|13357.8|13476.66|13356.66|10
1625918630000|2021-07-10 12:03:50|13477.08|13357.08|13475.88|13355.88|13477.1|13357.1|13475.88|13355.88|9
1625918640000|2021-07-10 12:04:00|13475.15|13355.15|13474.3|13354.3|13475.15|13355.15|13473.99|13353.99|10
1625918650000|2021-07-10 12:04:10|13474.22|13354.22|13474.85|13354.85|13474.85|13354.85|13473.94|13353.94|10
1625918660000|2021-07-10 12:04:20|13475.12|13355.12|13475.6|13355.6|13475.6|13355.6|13475.12|13355.12|8
1625918670000|2021-07-10 12:04:30|13475.64|13355.64|13475.86|13355.86|13476.17|13356.17|13475.38|13355.38|8
1625918680000|2021-07-10 12:04:40|13475.68|13355.68|13475.4|13355.4|13475.68|13355.68|13475.32|13355.32|7
1625918690000|2021-07-10 12:04:50|13476.27|13356.27|13476.23|13356.23|13476.35|13356.35|13475.35|13355.35|9
1625918700000|2021-07-10 12:05:00|13476.09|13356.09|13477.02|13357.02|13477.02|13357.02|13476.09|13356.09|7
1625918710000|2021-07-10 12:05:10|13476.37|13356.37|13475.8|13355.8|13476.85|13356.85|13475.8|13355.8|9
1625918720000|2021-07-10 12:05:20|13475.95|13355.95|13473.93|13353.93|13475.95|13355.95|13473.93|13353.93|10
1625918730000|2021-07-10 12:05:30|13473.55|13353.55|13473.99|13353.99|13474.45|13354.45|13473.55|13353.55|9
1625918740000|2021-07-10 12:05:40|13474.35|13354.35|13473.27|13353.27|13474.35|13354.35|13472.95|13352.95|9
1625918750000|2021-07-10 12:05:50|13473.56|13353.56|13473.36|13353.36|13473.56|13353.56|13472.45|13352.45|9
1625918760000|2021-07-10 12:06:00|13473.22|13353.22|13472.9|13352.9|13473.22|13353.22|13472.77|13352.77|9
1625918770000|2021-07-10 12:06:10|13472.72|13352.72|13471.68|13351.68|13473.19|13353.19|13471.68|13351.68|8
1625918780000|2021-07-10 12:06:20|13472.26|13352.26|13472.36|13352.36|13473.08|13353.08|13472.1|13352.1|9
1625918790000|2021-07-10 12:06:30|13472.31|13352.31|13471.35|13351.35|13472.41|13352.41|13471.35|13351.35|10
1625918800000|2021-07-10 12:06:40|13471.42|13351.42|13471.1|13351.1|13472.14|13352.14|13470.99|13350.99|10
1625918810000|2021-07-10 12:06:50|13471.17|13351.17|13471.6|13351.6|13471.6|13351.6|13471.03|13351.03|8
1625918820000|2021-07-10 12:07:00|13471.8|13351.8|13472.45|13352.45|13472.45|13352.45|13471.58|13351.58|7
1625918830000|2021-07-10 12:07:10|13472.43|13352.43|13471.51|13351.51|13472.44|13352.44|13471.51|13351.51|8
1625918840000|2021-07-10 12:07:20|13471.73|13351.73|13471.6|13351.6|13471.78|13351.78|13471.6|13351.6|7
1625918850000|2021-07-10 12:07:30|13471.63|13351.63|13472.84|13352.84|13472.84|13352.84|13471.63|13351.63|7
1625918860000|2021-07-10 12:07:40|13473.09|13353.09|13474.87|13354.87|13474.87|13354.87|13473.09|13353.09|10
1625918870000|2021-07-10 12:07:50|13476.3|13356.3|13479.39|13359.39|13479.39|13359.39|13476.3|13356.3|10
1625918880000|2021-07-10 12:08:00|13479.41|13359.41|13481.72|13361.72|13481.72|13361.72|13479.38|13359.38|9
1625918890000|2021-07-10 12:08:10|13481.12|13361.12|13483.28|13363.28|13483.67|13363.67|13481.12|13361.12|10
1625918900000|2021-07-10 12:08:20|13483.19|13363.19|13485.88|13365.88|13485.88|13365.88|13483.19|13363.19|10
1625918910000|2021-07-10 12:08:30|13485.86|13365.86|13493.6|13373.6|13493.6|13373.6|13485.86|13365.86|10
1625918920000|2021-07-10 12:08:40|13493.72|13373.72|13498.37|13378.37|13498.51|13378.51|13493.72|13373.72|10
1625918930000|2021-07-10 12:08:50|13499.15|13379.15|13500.65|13380.65|13501.12|13381.12|13498.97|13378.97|10
1625918940000|2021-07-10 12:09:00|13500.81|13380.81|13500.04|13380.04|13501.15|13381.15|13500.02|13380.02|9
1625918950000|2021-07-10 12:09:10|13499.87|13379.87|13500.77|13380.77|13500.92|13380.92|13499.87|13379.87|9
1625918960000|2021-07-10 12:09:20|13500.59|13380.59|13500.61|13380.61|13500.61|13380.61|13499.75|13379.75|10
1625918970000|2021-07-10 12:09:30|13500.66|13380.66|13499.42|13379.42|13500.73|13380.73|13499.42|13379.42|10
1625918980000|2021-07-10 12:09:40|13499.32|13379.32|13498.14|13378.14|13499.32|13379.32|13498|13378|9
1625918990000|2021-07-10 12:09:50|13498.27|13378.27|13495.27|13375.27|13498.27|13378.27|13495.27|13375.27|10
1625919000000|2021-07-10 12:10:00|13494.57|13374.57|13493.5|13373.5|13494.59|13374.59|13493.5|13373.5|10
1625919010000|2021-07-10 12:10:10|13493.41|13373.41|13492.54|13372.54|13493.5|13373.5|13492.27|13372.27|9
1625919020000|2021-07-10 12:10:20|13493.36|13373.36|13490.51|13370.51|13493.38|13373.38|13490.51|13370.51|9
1625919030000|2021-07-10 12:10:30|13490.37|13370.37|13488.66|13368.66|13490.38|13370.38|13488.66|13368.66|9
1625919040000|2021-07-10 12:10:40|13488.54|13368.54|13488.42|13368.42|13488.54|13368.54|13488.28|13368.28|8
1625919050000|2021-07-10 12:10:50|13487.63|13367.63|13486.05|13366.05|13487.69|13367.69|13485.67|13365.67|10
1625919060000|2021-07-10 12:11:00|13486.07|13366.07|13484.73|13364.73|13486.07|13366.07|13484.47|13364.47|9
1625919070000|2021-07-10 12:11:10|13485.06|13365.06|13486.11|13366.11|13486.86|13366.86|13485.06|13365.06|10
1625919080000|2021-07-10 12:11:20|13486.15|13366.15|13485.09|13365.09|13486.3|13366.3|13485.07|13365.07|9
1625919090000|2021-07-10 12:11:30|13485.14|13365.14|13485.2|13365.2|13485.2|13365.2|13484.48|13364.48|9
1625919100000|2021-07-10 12:11:40|13485.36|13365.36|13490.36|13370.36|13490.36|13370.36|13485.36|13365.36|10
1625919110000|2021-07-10 12:11:50|13490.99|13370.99|13492.13|13372.13|13492.13|13372.13|13490.99|13370.99|9
1625919120000|2021-07-10 12:12:00|13492.27|13372.27|13494.63|13374.63|13494.63|13374.63|13492.27|13372.27|10
1625919130000|2021-07-10 12:12:10|13494.38|13374.38|13495.55|13375.55|13495.55|13375.55|13494.38|13374.38|9
1625919140000|2021-07-10 12:12:20|13495.94|13375.94|13497.31|13377.31|13497.31|13377.31|13495.94|13375.94|8
1625919150000|2021-07-10 12:12:30|13497.46|13377.46|13504.21|13384.21|13504.21|13384.21|13497.46|13377.46|9
1625919160000|2021-07-10 12:12:40|13504.7|13384.7|13505.65|13385.65|13505.93|13385.93|13504.7|13384.7|10
1625919170000|2021-07-10 12:12:50|13504.9|13384.9|13506.68|13386.68|13507.04|13387.04|13504.9|13384.9|9
1625919180000|2021-07-10 12:13:00|13506.72|13386.72|13506.76|13386.76|13506.87|13386.87|13505.94|13385.94|8
1625919190000|2021-07-10 12:13:10|13506.93|13386.93|13508.43|13388.43|13510.53|13390.53|13506.93|13386.93|10
1625919200000|2021-07-10 12:13:20|13508.17|13388.17|13504.87|13384.87|13508.39|13388.39|13504.87|13384.87|9
1625919210000|2021-07-10 12:13:30|13505.67|13385.67|13501.24|13381.24|13505.67|13385.67|13501.24|13381.24|10
1625919220000|2021-07-10 12:13:40|13501.23|13381.23|13501.51|13381.51|13501.84|13381.84|13500.75|13380.75|10
1625919230000|2021-07-10 12:13:50|13501.71|13381.71|13504.32|13384.32|13504.32|13384.32|13501.71|13381.71|9
1625919240000|2021-07-10 12:14:00|13504.46|13384.46|13505.63|13385.63|13505.63|13385.63|13504.46|13384.46|10
1625919250000|2021-07-10 12:14:10|13505.93|13385.93|13508.13|13388.13|13508.13|13388.13|13505.93|13385.93|8
1625919260000|2021-07-10 12:14:20|13508.3|13388.3|13507.76|13387.76|13508.32|13388.32|13507.51|13387.51|10
1625919270000|2021-07-10 12:14:30|13508.59|13388.59|13508.59|13388.59|13508.59|13388.59|13507.49|13387.49|10
1625919280000|2021-07-10 12:14:40|13508.63|13388.63|13507.45|13387.45|13508.79|13388.79|13507.43|13387.43|9
1625919290000|2021-07-10 12:14:50|13507.38|13387.38|13506.84|13386.84|13507.38|13387.38|13506.84|13386.84|9
1625919300000|2021-07-10 12:15:00|13506.81|13386.81|13507.58|13387.58|13507.63|13387.63|13506.8|13386.8|8
1625919310000|2021-07-10 12:15:10|13507.82|13387.82|13511.32|13391.32|13511.32|13391.32|13507.82|13387.82|8
1625919320000|2021-07-10 12:15:20|13511.62|13391.62|13515.21|13395.21|13515.21|13395.21|13511.62|13391.62|10
1625919330000|2021-07-10 12:15:30|13515.15|13395.15|13518.16|13398.16|13518.16|13398.16|13515.15|13395.15|10
1625919340000|2021-07-10 12:15:40|13519.3|13399.3|13523.42|13403.42|13523.42|13403.42|13519.3|13399.3|10
1625919350000|2021-07-10 12:15:50|13524.57|13404.57|13525.88|13405.88|13525.88|13405.88|13524.57|13404.57|10
1625919360000|2021-07-10 12:16:00|13526.08|13406.08|13529.7|13409.7|13529.7|13409.7|13526.08|13406.08|9
1625919370000|2021-07-10 12:16:10|13530.25|13410.25|13528.57|13408.57|13531.08|13411.08|13528.57|13408.57|10
1625919380000|2021-07-10 12:16:20|13528.33|13408.33|13522|13402|13528.33|13408.33|13522|13402|10
1625919390000|2021-07-10 12:16:30|13521.8|13401.8|13519.98|13399.98|13521.8|13401.8|13519.88|13399.88|9
1625919400000|2021-07-10 12:16:40|13519.44|13399.44|13519.81|13399.81|13519.88|13399.88|13519.33|13399.33|10
1625919410000|2021-07-10 12:16:50|13519.61|13399.61|13520.05|13400.05|13520.05|13400.05|13519.5|13399.5|9
1625919420000|2021-07-10 12:17:00|13520.04|13400.04|13520.47|13400.47|13520.52|13400.52|13520.04|13400.04|6
1625919430000|2021-07-10 12:17:10|13520.55|13400.55|13521.31|13401.31|13523|13403|13520.55|13400.55|10
1625919440000|2021-07-10 12:17:20|13521.39|13401.39|13517.23|13397.23|13521.39|13401.39|13517.23|13397.23|10
1625919450000|2021-07-10 12:17:30|13517.3|13397.3|13518.13|13398.13|13518.25|13398.25|13516.39|13396.39|10
1625919460000|2021-07-10 12:17:40|13518.12|13398.12|13515.06|13395.06|13518.2|13398.2|13515.06|13395.06|10
1625919470000|2021-07-10 12:17:50|13514.85|13394.85|13510.61|13390.61|13514.85|13394.85|13510.61|13390.61|10
1625919480000|2021-07-10 12:18:00|13510.47|13390.47|13508.9|13388.9|13510.47|13390.47|13508.72|13388.72|9
1625919490000|2021-07-10 12:18:10|13508.77|13388.77|13508.66|13388.66|13508.9|13388.9|13508.58|13388.58|9
1625919500000|2021-07-10 12:18:20|13508.56|13388.56|13508.19|13388.19|13508.79|13388.79|13508.19|13388.19|8
1625919510000|2021-07-10 12:18:30|13508.3|13388.3|13507.82|13387.82|13508.3|13388.3|13507.82|13387.82|10
1625919520000|2021-07-10 12:18:40|13507.53|13387.53|13504.77|13384.77|13507.53|13387.53|13504.77|13384.77|10
1625919530000|2021-07-10 12:18:50|13504.41|13384.41|13503.9|13383.9|13504.41|13384.41|13502.97|13382.97|10
1625919540000|2021-07-10 12:19:00|13503.89|13383.89|13505.63|13385.63|13505.63|13385.63|13503.89|13383.89|10
1625919550000|2021-07-10 12:19:10|13507.18|13387.18|13508.29|13388.29|13508.29|13388.29|13507.18|13387.18|10
1625919560000|2021-07-10 12:19:20|13508.72|13388.72|13513.42|13393.42|13513.42|13393.42|13508.72|13388.72|9
1625919570000|2021-07-10 12:19:30|13514.8|13394.8|13518.39|13398.39|13518.39|13398.39|13514.8|13394.8|10
1625919580000|2021-07-10 12:19:40|13519.4|13399.4|13521.99|13401.99|13521.99|13401.99|13519.4|13399.4|9
1625919590000|2021-07-10 12:19:50|13521.97|13401.97|13523.92|13403.92|13523.92|13403.92|13521.97|13401.97|10
1625919600000|2021-07-10 12:20:00|13524.6|13404.6|13525.12|13405.12|13525.23|13405.23|13524.58|13404.58|8
1625919610000|2021-07-10 12:20:10|13525.31|13405.31|13524.81|13404.81|13525.33|13405.33|13524.07|13404.07|8
1625919620000|2021-07-10 12:20:20|13524.44|13404.44|13523.34|13403.34|13524.44|13404.44|13523.34|13403.34|8
1625919630000|2021-07-10 12:20:30|13523.44|13403.44|13528.93|13408.93|13528.93|13408.93|13523.44|13403.44|10
1625919640000|2021-07-10 12:20:40|13528.96|13408.96|13532.03|13412.03|13532.03|13412.03|13528.74|13408.74|9
1625919650000|2021-07-10 12:20:50|13533.86|13413.86|13535.09|13415.09|13535.09|13415.09|13533.73|13413.73|10
1625919660000|2021-07-10 12:21:00|13535.49|13415.49|13539.15|13419.15|13539.15|13419.15|13535.34|13415.34|10
1625919670000|2021-07-10 12:21:10|13540.36|13420.36|13545.24|13425.24|13545.24|13425.24|13540.36|13420.36|10
1625919680000|2021-07-10 12:21:20|13545.93|13425.93|13545.37|13425.37|13546.14|13426.14|13545.19|13425.19|10
1625919690000|2021-07-10 12:21:30|13545.38|13425.38|13544.07|13424.07|13545.57|13425.57|13544.06|13424.06|9
1625919700000|2021-07-10 12:21:40|13543.59|13423.59|13541.63|13421.63|13543.59|13423.59|13541.63|13421.63|10
1625919710000|2021-07-10 12:21:50|13541.54|13421.54|13538.99|13418.99|13541.54|13421.54|13538.99|13418.99|10
1625919720000|2021-07-10 12:22:00|13538.7|13418.7|13538.64|13418.64|13538.78|13418.78|13538.26|13418.26|10
1625919730000|2021-07-10 12:22:10|13538.65|13418.65|13535.55|13415.55|13538.89|13418.89|13535.55|13415.55|10
1625919740000|2021-07-10 12:22:20|13535.48|13415.48|13531.4|13411.4|13535.48|13415.48|13531.4|13411.4|9
1625919750000|2021-07-10 12:22:30|13530.59|13410.59|13526.85|13406.85|13530.59|13410.59|13526.85|13406.85|10
1625919760000|2021-07-10 12:22:40|13526.36|13406.36|13523|13403|13526.36|13406.36|13522.89|13402.89|10
1625919770000|2021-07-10 12:22:50|13522|13402|13521.94|13401.94|13522.13|13402.13|13521.61|13401.61|10
1625919780000|2021-07-10 12:23:00|13522.62|13402.62|13521.96|13401.96|13523.17|13403.17|13521.86|13401.86|10
1625919790000|2021-07-10 12:23:10|13522.38|13402.38|13521.81|13401.81|13522.5|13402.5|13521.62|13401.62|10
1625919800000|2021-07-10 12:23:20|13521.86|13401.86|13521.08|13401.08|13521.87|13401.87|13521.08|13401.08|10
1625919810000|2021-07-10 12:23:30|13520.91|13400.91|13521.48|13401.48|13521.48|13401.48|13520.76|13400.76|9
1625919820000|2021-07-10 12:23:40|13521.41|13401.41|13520.06|13400.06|13521.41|13401.41|13520.06|13400.06|8
1625919830000|2021-07-10 12:23:50|13520.18|13400.18|13521.92|13401.92|13521.92|13401.92|13520.18|13400.18|9
1625919840000|2021-07-10 12:24:00|13521.09|13401.09|13522.34|13402.34|13522.38|13402.38|13521.09|13401.09|9
1625919850000|2021-07-10 12:24:10|13522.43|13402.43|13521.9|13401.9|13522.57|13402.57|13521.9|13401.9|10
1625919860000|2021-07-10 12:24:20|13521.78|13401.78|13521.55|13401.55|13522.63|13402.63|13521.54|13401.54|9
1625919870000|2021-07-10 12:24:30|13521.65|13401.65|13517.55|13397.55|13521.66|13401.66|13517.55|13397.55|9
1625919880000|2021-07-10 12:24:40|13517.22|13397.22|13515.37|13395.37|13517.22|13397.22|13514.66|13394.66|10
1625919890000|2021-07-10 12:24:50|13515.05|13395.05|13513.43|13393.43|13515.05|13395.05|13513.43|13393.43|10
1625919900000|2021-07-10 12:25:00|13513.66|13393.66|13513.65|13393.65|13513.68|13393.68|13512.9|13392.9|9
1625919910000|2021-07-10 12:25:10|13513.52|13393.52|13512.26|13392.26|13513.52|13393.52|13512.26|13392.26|10
1625919920000|2021-07-10 12:25:20|13512.56|13392.56|13509.43|13389.43|13512.56|13392.56|13509.43|13389.43|10
1625919930000|2021-07-10 12:25:30|13509.35|13389.35|13504.52|13384.52|13509.35|13389.35|13504.52|13384.52|10
1625919940000|2021-07-10 12:25:40|13504.48|13384.48|13499.58|13379.58|13504.48|13384.48|13499.53|13379.53|10
1625919950000|2021-07-10 12:25:50|13499.21|13379.21|13497.84|13377.84|13499.21|13379.21|13497.81|13377.81|10
1625919960000|2021-07-10 12:26:00|13497.8|13377.8|13498.25|13378.25|13498.25|13378.25|13497.35|13377.35|9
1625919970000|2021-07-10 12:26:10|13498.19|13378.19|13497.11|13377.11|13498.34|13378.34|13497.11|13377.11|10
1625919980000|2021-07-10 12:26:20|13497.21|13377.21|13496.8|13376.8|13497.81|13377.81|13496.8|13376.8|9
1625919990000|2021-07-10 12:26:30|13496.37|13376.37|13495.77|13375.77|13496.37|13376.37|13495.77|13375.77|10
1625920000000|2021-07-10 12:26:40|13495.04|13375.04|13493.35|13373.35|13495.09|13375.09|13492.61|13372.61|9
1625920010000|2021-07-10 12:26:50|13493.67|13373.67|13493.97|13373.97|13493.97|13373.97|13493.36|13373.36|8
1625920020000|2021-07-10 12:27:00|13493.95|13373.95|13494.13|13374.13|13494.26|13374.26|13493.87|13373.87|9
1625920030000|2021-07-10 12:27:10|13494.08|13374.08|13492.78|13372.78|13494.11|13374.11|13492.78|13372.78|10
1625920040000|2021-07-10 12:27:20|13492.81|13372.81|13492.28|13372.28|13492.89|13372.89|13491.72|13371.72|9
1625920050000|2021-07-10 12:27:30|13492.25|13372.25|13494.25|13374.25|13494.28|13374.28|13492.25|13372.25|9
1625920060000|2021-07-10 12:27:40|13494.27|13374.27|13494.45|13374.45|13494.6|13374.6|13493.5|13373.5|9
1625920070000|2021-07-10 12:27:50|13494.41|13374.41|13493.77|13373.77|13494.85|13374.85|13493.77|13373.77|10
1625920080000|2021-07-10 12:28:00|13492.98|13372.98|13492.93|13372.93|13493.38|13373.38|13492.77|13372.77|9
1625920090000|2021-07-10 12:28:10|13492.85|13372.85|13492.17|13372.17|13492.85|13372.85|13491.77|13371.77|8
1625920100000|2021-07-10 12:28:20|13492.93|13372.93|13492.11|13372.11|13493.53|13373.53|13492.11|13372.11|10
1625920110000|2021-07-10 12:28:30|13492.27|13372.27|13489.5|13369.5|13492.27|13372.27|13489.5|13369.5|10
1625920120000|2021-07-10 12:28:40|13489.06|13369.06|13489.65|13369.65|13489.65|13369.65|13488.84|13368.84|10
1625920130000|2021-07-10 12:28:50|13489.52|13369.52|13490.12|13370.12|13490.12|13370.12|13489.28|13369.28|9
1625920140000|2021-07-10 12:29:00|13489.43|13369.43|13489.56|13369.56|13489.56|13369.56|13488.98|13368.98|8
1625920150000|2021-07-10 12:29:10|13489.76|13369.76|13493.37|13373.37|13493.37|13373.37|13489.76|13369.76|10
1625920160000|2021-07-10 12:29:20|13493.28|13373.28|13496.32|13376.32|13496.45|13376.45|13493.28|13373.28|10
1625920170000|2021-07-10 12:29:30|13496.49|13376.49|13495.77|13375.77|13496.57|13376.57|13495.77|13375.77|10
1625920180000|2021-07-10 12:29:40|13495.3|13375.3|13495.8|13375.8|13495.8|13375.8|13494.86|13374.86|9
1625920190000|2021-07-10 12:29:50|13495.87|13375.87|13496.81|13376.81|13496.81|13376.81|13495.87|13375.87|9
1625920200000|2021-07-10 12:30:00|13496.96|13376.96|13496.19|13376.19|13496.98|13376.98|13495.67|13375.67|9
1625920210000|2021-07-10 12:30:10|13496.32|13376.32|13497.85|13377.85|13497.85|13377.85|13496.26|13376.26|10
1625920220000|2021-07-10 12:30:20|13498.15|13378.15|13499.98|13379.98|13499.98|13379.98|13498.15|13378.15|10
1625920230000|2021-07-10 12:30:30|13499.95|13379.95|13501.44|13381.44|13501.44|13381.44|13499.95|13379.95|10
1625920240000|2021-07-10 12:30:40|13501.52|13381.52|13501.24|13381.24|13502.15|13382.15|13501|13381|10
1625920250000|2021-07-10 12:30:50|13502.26|13382.26|13503.13|13383.13|13503.13|13383.13|13501.76|13381.76|9
1625920260000|2021-07-10 12:31:00|13503.2|13383.2|13506.21|13386.21|13506.21|13386.21|13503.2|13383.2|9
1625920270000|2021-07-10 12:31:10|13506.19|13386.19|13507.18|13387.18|13507.18|13387.18|13506.19|13386.19|9
1625920280000|2021-07-10 12:31:20|13507.44|13387.44|13508.29|13388.29|13509.02|13389.02|13507.44|13387.44|10
1625920290000|2021-07-10 12:31:30|13509.18|13389.18|13513.08|13393.08|13513.08|13393.08|13509.18|13389.18|10
1625920300000|2021-07-10 12:31:40|13513.16|13393.16|13513.84|13393.84|13514.91|13394.91|13513.16|13393.16|9
1625920310000|2021-07-10 12:31:50|13513.45|13393.45|13512.45|13392.45|13514.06|13394.06|13512.45|13392.45|9
1625920320000|2021-07-10 12:32:00|13512.55|13392.55|13513.12|13393.12|13513.12|13393.12|13511.99|13391.99|9
1625920330000|2021-07-10 12:32:10|13512.59|13392.59|13509.07|13389.07|13512.59|13392.59|13509.07|13389.07|10
1625920340000|2021-07-10 12:32:20|13508.42|13388.42|13508.35|13388.35|13508.42|13388.42|13507.24|13387.24|10
1625920350000|2021-07-10 12:32:30|13508.38|13388.38|13506.16|13386.16|13508.38|13388.38|13505.96|13385.96|10
1625920360000|2021-07-10 12:32:40|13506.14|13386.14|13505.71|13385.71|13506.14|13386.14|13505.62|13385.62|10
1625920370000|2021-07-10 12:32:50|13505.24|13385.24|13503.49|13383.49|13505.24|13385.24|13503.02|13383.02|10
1625920380000|2021-07-10 12:33:00|13503.39|13383.39|13501.57|13381.57|13503.41|13383.41|13501.57|13381.57|9
1625920390000|2021-07-10 12:33:10|13501.48|13381.48|13503.28|13383.28|13503.28|13383.28|13501.48|13381.48|8
1625920400000|2021-07-10 12:33:20|13503.66|13383.66|13506.26|13386.26|13506.48|13386.48|13503.66|13383.66|9
1625920410000|2021-07-10 12:33:30|13506.67|13386.67|13506.48|13386.48|13506.67|13386.67|13505.86|13385.86|9
1625920420000|2021-07-10 12:33:40|13506.4|13386.4|13506.77|13386.77|13506.77|13386.77|13506.03|13386.03|7
1625920430000|2021-07-10 12:33:50|13507.07|13387.07|13508.89|13388.89|13508.89|13388.89|13507.07|13387.07|10
1625920440000|2021-07-10 12:34:00|13509.11|13389.11|13508.68|13388.68|13509.64|13389.64|13508.68|13388.68|9
1625920450000|2021-07-10 12:34:10|13509.17|13389.17|13510.97|13390.97|13510.97|13390.97|13509.17|13389.17|9
1625920460000|2021-07-10 12:34:20|13511.04|13391.04|13510.6|13390.6|13511.04|13391.04|13509.99|13389.99|8
1625920470000|2021-07-10 12:34:30|13510.65|13390.65|13512.66|13392.66|13512.66|13392.66|13510.65|13390.65|9
1625920480000|2021-07-10 12:34:40|13512.86|13392.86|13512.41|13392.41|13512.86|13392.86|13511.97|13391.97|10
1625920490000|2021-07-10 12:34:50|13512.11|13392.11|13513.49|13393.49|13513.49|13393.49|13512.11|13392.11|10
1625920500000|2021-07-10 12:35:00|13513.55|13393.55|13512.75|13392.75|13513.58|13393.58|13512.71|13392.71|10
1625920510000|2021-07-10 12:35:10|13512.93|13392.93|13512.59|13392.59|13513.12|13393.12|13512.48|13392.48|9
1625920520000|2021-07-10 12:35:20|13512.1|13392.1|13511.36|13391.36|13512.1|13392.1|13511.31|13391.31|7
1625920530000|2021-07-10 12:35:30|13511.41|13391.41|13511.16|13391.16|13511.87|13391.87|13510.64|13390.64|10
1625920540000|2021-07-10 12:35:40|13511.78|13391.78|13513.46|13393.46|13513.55|13393.55|13511.78|13391.78|9
1625920550000|2021-07-10 12:35:50|13513.65|13393.65|13516.9|13396.9|13516.9|13396.9|13513.65|13393.65|9
1625920560000|2021-07-10 12:36:00|13517.62|13397.62|13518.72|13398.72|13518.86|13398.86|13517.62|13397.62|8
1625920570000|2021-07-10 12:36:10|13518.7|13398.7|13518.89|13398.89|13519.92|13399.92|13518.7|13398.7|10
1625920580000|2021-07-10 12:36:20|13518.86|13398.86|13519.41|13399.41|13519.41|13399.41|13518.7|13398.7|9
1625920590000|2021-07-10 12:36:30|13519.62|13399.62|13520.83|13400.83|13521.51|13401.51|13519.15|13399.15|10
1625920600000|2021-07-10 12:36:40|13520.81|13400.81|13521.4|13401.4|13522.18|13402.18|13520.68|13400.68|9
1625920610000|2021-07-10 12:36:50|13521.14|13401.14|13520.89|13400.89|13521.6|13401.6|13520.52|13400.52|10
1625920620000|2021-07-10 12:37:00|13520.97|13400.97|13521.6|13401.6|13521.6|13401.6|13520.97|13400.97|10
1625920630000|2021-07-10 12:37:10|13522.51|13402.51|13520.15|13400.15|13522.51|13402.51|13520.15|13400.15|8
1625920640000|2021-07-10 12:37:20|13522.96|13402.96|13523.5|13403.5|13523.5|13403.5|13522.19|13402.19|9
1625920650000|2021-07-10 12:37:30|13523.48|13403.48|13521.8|13401.8|13523.48|13403.48|13521.8|13401.8|9
1625920660000|2021-07-10 12:37:40|13521.64|13401.64|13519.55|13399.55|13521.64|13401.64|13519.55|13399.55|7
1625920670000|2021-07-10 12:37:50|13519.66|13399.66|13521.77|13401.77|13521.77|13401.77|13519.66|13399.66|10
1625920680000|2021-07-10 12:38:00|13521.94|13401.94|13523.32|13403.32|13523.32|13403.32|13521.92|13401.92|10
1625920690000|2021-07-10 12:38:10|13523.4|13403.4|13523.93|13403.93|13524.53|13404.53|13523.4|13403.4|9
1625920700000|2021-07-10 12:38:20|13524.81|13404.81|13525.61|13405.61|13525.61|13405.61|13524.72|13404.72|6
1625920710000|2021-07-10 12:38:30|13525.87|13405.87|13527.73|13407.73|13527.73|13407.73|13525.15|13405.15|9
1625920720000|2021-07-10 12:38:40|13528.01|13408.01|13530.34|13410.34|13530.34|13410.34|13528.01|13408.01|10
1625920730000|2021-07-10 12:38:50|13530.47|13410.47|13529.5|13409.5|13530.67|13410.67|13529.41|13409.41|10
1625920740000|2021-07-10 12:39:00|13529.56|13409.56|13529.7|13409.7|13529.7|13409.7|13529.54|13409.54|7
1625920750000|2021-07-10 12:39:10|13529.71|13409.71|13530.16|13410.16|13530.16|13410.16|13529.51|13409.51|8
1625920760000|2021-07-10 12:39:20|13530.17|13410.17|13533.76|13413.76|13533.76|13413.76|13530.17|13410.17|10
1625920770000|2021-07-10 12:39:30|13533.83|13413.83|13535.68|13415.68|13535.68|13415.68|13533.83|13413.83|10
1625920780000|2021-07-10 12:39:40|13536.14|13416.14|13536.4|13416.4|13536.46|13416.46|13535.77|13415.77|10
1625920790000|2021-07-10 12:39:50|13536.44|13416.44|13538.23|13418.23|13538.23|13418.23|13536.37|13416.37|10
1625920800000|2021-07-10 12:40:00|13538.92|13418.92|13540.71|13420.71|13540.71|13420.71|13538.92|13418.92|10
1625920810000|2021-07-10 12:40:10|13540.72|13420.72|13535.55|13415.55|13540.72|13420.72|13535.55|13415.55|10
1625920820000|2021-07-10 12:40:20|13534.56|13414.56|13527.36|13407.36|13534.56|13414.56|13527.36|13407.36|10
1625920830000|2021-07-10 12:40:30|13527.59|13407.59|13527.09|13407.09|13527.76|13407.76|13526.87|13406.87|10
1625920840000|2021-07-10 12:40:40|13526.98|13406.98|13525.94|13405.94|13527.23|13407.23|13525.94|13405.94|9
1625920850000|2021-07-10 12:40:50|13525.93|13405.93|13525.58|13405.58|13526.59|13406.59|13525.54|13405.54|10
1625920860000|2021-07-10 12:41:00|13525.27|13405.27|13527.44|13407.44|13527.44|13407.44|13525.27|13405.27|10
1625920870000|2021-07-10 12:41:10|13527.38|13407.38|13526.27|13406.27|13529.18|13409.18|13526.27|13406.27|10
1625920880000|2021-07-10 12:41:20|13523.75|13403.75|13513.9|13393.9|13523.75|13403.75|13513.9|13393.9|10
1625920890000|2021-07-10 12:41:30|13512.7|13392.7|13509.19|13389.19|13512.7|13392.7|13509.19|13389.19|10
1625920900000|2021-07-10 12:41:40|13508.02|13388.02|13510.2|13390.2|13510.2|13390.2|13508.02|13388.02|10
1625920910000|2021-07-10 12:41:50|13511.21|13391.21|13513|13393|13513|13393|13510.94|13390.94|10
1625920920000|2021-07-10 12:42:00|13514.33|13394.33|13512.74|13392.74|13514.33|13394.33|13512.57|13392.57|9
1625920930000|2021-07-10 12:42:10|13512.58|13392.58|13514.62|13394.62|13514.62|13394.62|13512.03|13392.03|10
1625920940000|2021-07-10 12:42:20|13516.09|13396.09|13517.31|13397.31|13517.7|13397.7|13516.09|13396.09|9
1625920950000|2021-07-10 12:42:30|13517.16|13397.16|13517.07|13397.07|13517.33|13397.33|13516.65|13396.65|10
1625920960000|2021-07-10 12:42:40|13518.03|13398.03|13518.02|13398.02|13518.65|13398.65|13517.75|13397.75|7
1625920970000|2021-07-10 12:42:50|13518.09|13398.09|13519.61|13399.61|13519.61|13399.61|13518.09|13398.09|9
1625920980000|2021-07-10 12:43:00|13519.37|13399.37|13521.7|13401.7|13521.7|13401.7|13519.37|13399.37|9
1625920990000|2021-07-10 12:43:10|13521.68|13401.68|13522.12|13402.12|13522.15|13402.15|13521.68|13401.68|7
1625921000000|2021-07-10 12:43:20|13522.25|13402.25|13523.48|13403.48|13523.52|13403.52|13522.25|13402.25|9
1625921010000|2021-07-10 12:43:30|13523.49|13403.49|13522.78|13402.78|13523.59|13403.59|13522.78|13402.78|10
1625921020000|2021-07-10 12:43:40|13522.75|13402.75|13522.43|13402.43|13523.63|13403.63|13522.43|13402.43|10
1625921030000|2021-07-10 12:43:50|13522.37|13402.37|13520.67|13400.67|13522.37|13402.37|13520.67|13400.67|10
1625921040000|2021-07-10 12:44:00|13520.69|13400.69|13520.79|13400.79|13521.83|13401.83|13520.63|13400.63|8
1625921050000|2021-07-10 12:44:10|13520.9|13400.9|13521.06|13401.06|13522.71|13402.71|13520.9|13400.9|10
1625921060000|2021-07-10 12:44:20|13520.94|13400.94|13520.87|13400.87|13521.23|13401.23|13520.39|13400.39|10
1625921070000|2021-07-10 12:44:30|13520.82|13400.82|13519.56|13399.56|13520.82|13400.82|13519.56|13399.56|9
1625921080000|2021-07-10 12:44:40|13519.76|13399.76|13521.35|13401.35|13521.57|13401.57|13519.76|13399.76|9
1625921090000|2021-07-10 12:44:50|13521.38|13401.38|13520.79|13400.79|13521.6|13401.6|13520.73|13400.73|8
1625921100000|2021-07-10 12:45:00|13520.81|13400.81|13520.66|13400.66|13520.82|13400.82|13520.53|13400.53|9
1625921110000|2021-07-10 12:45:10|13520.56|13400.56|13520.44|13400.44|13520.7|13400.7|13520.28|13400.28|10
1625921120000|2021-07-10 12:45:20|13520.32|13400.32|13519.11|13399.11|13520.32|13400.32|13519.06|13399.06|9
1625921130000|2021-07-10 12:45:30|13519.08|13399.08|13517.17|13397.17|13519.09|13399.09|13517.17|13397.17|8
1625921140000|2021-07-10 12:45:40|13516.99|13396.99|13515.62|13395.62|13516.99|13396.99|13515.24|13395.24|9
1625921150000|2021-07-10 12:45:50|13516.23|13396.23|13519.29|13399.29|13519.29|13399.29|13516.23|13396.23|8
1625921160000|2021-07-10 12:46:00|13520.16|13400.16|13522.68|13402.68|13522.68|13402.68|13520.16|13400.16|10
1625921170000|2021-07-10 12:46:10|13522.89|13402.89|13523.23|13403.23|13524.3|13404.3|13522.89|13402.89|10
1625921180000|2021-07-10 12:46:20|13523.29|13403.29|13524.72|13404.72|13524.72|13404.72|13523.29|13403.29|9
1625921190000|2021-07-10 12:46:30|13524.92|13404.92|13526.01|13406.01|13526.01|13406.01|13524.86|13404.86|7
1625921200000|2021-07-10 12:46:40|13526.04|13406.04|13526.72|13406.72|13526.79|13406.79|13525.27|13405.27|10
1625921210000|2021-07-10 12:46:50|13526.76|13406.76|13525.45|13405.45|13526.76|13406.76|13525.45|13405.45|8
1625921220000|2021-07-10 12:47:00|13525.72|13405.72|13526.1|13406.1|13526.96|13406.96|13525.72|13405.72|10
1625921230000|2021-07-10 12:47:10|13526.11|13406.11|13527.98|13407.98|13528.02|13408.02|13526.11|13406.11|10
1625921240000|2021-07-10 12:47:20|13528.47|13408.47|13528.47|13408.47|13529.38|13409.38|13528.47|13408.47|10
1625921250000|2021-07-10 12:47:30|13528.48|13408.48|13527.87|13407.87|13528.48|13408.48|13527.43|13407.43|10
1625921260000|2021-07-10 12:47:40|13528.89|13408.89|13528.86|13408.86|13528.94|13408.94|13527.75|13407.75|9
1625921270000|2021-07-10 12:47:50|13528.9|13408.9|13528.09|13408.09|13529.8|13409.8|13527.98|13407.98|8
1625921280000|2021-07-10 12:48:00|13528.92|13408.92|13527.52|13407.52|13529.05|13409.05|13527.52|13407.52|9
1625921290000|2021-07-10 12:48:10|13526.95|13406.95|13525.2|13405.2|13526.95|13406.95|13525.2|13405.2|9
1625921300000|2021-07-10 12:48:20|13525.14|13405.14|13524.26|13404.26|13525.14|13405.14|13524.1|13404.1|9
1625921310000|2021-07-10 12:48:30|13524.28|13404.28|13522.71|13402.71|13524.28|13404.28|13522.71|13402.71|7
1625921320000|2021-07-10 12:48:40|13522.67|13402.67|13523.9|13403.9|13523.9|13403.9|13522.37|13402.37|9
1625921330000|2021-07-10 12:48:50|13523.69|13403.69|13522.71|13402.71|13523.69|13403.69|13522.57|13402.57|9
1625921340000|2021-07-10 12:49:00|13522.7|13402.7|13523.52|13403.52|13523.52|13403.52|13522.58|13402.58|9
1625921350000|2021-07-10 12:49:10|13523.63|13403.63|13523.83|13403.83|13523.83|13403.83|13523.6|13403.6|9
1625921360000|2021-07-10 12:49:20|13523.62|13403.62|13524.8|13404.8|13525.04|13405.04|13523.62|13403.62|8
1625921370000|2021-07-10 12:49:30|13524.71|13404.71|13523.6|13403.6|13524.71|13404.71|13523.59|13403.59|6
1625921380000|2021-07-10 12:49:40|13523.65|13403.65|13522.92|13402.92|13523.79|13403.79|13522.9|13402.9|9
1625921390000|2021-07-10 12:49:50|13522.83|13402.83|13520.58|13400.58|13522.83|13402.83|13520.58|13400.58|7
1625921400000|2021-07-10 12:50:00|13520.31|13400.31|13519.4|13399.4|13520.32|13400.32|13518.83|13398.83|9
1625921410000|2021-07-10 12:50:10|13519.42|13399.42|13518.35|13398.35|13519.68|13399.68|13518.35|13398.35|9
1625921420000|2021-07-10 12:50:20|13518.27|13398.27|13518.66|13398.66|13518.66|13398.66|13517.58|13397.58|10
1625921430000|2021-07-10 12:50:30|13518.65|13398.65|13518.41|13398.41|13518.91|13398.91|13518.41|13398.41|9
1625921440000|2021-07-10 12:50:40|13518.21|13398.21|13517.17|13397.17|13518.27|13398.27|13517.17|13397.17|6
1625921450000|2021-07-10 12:50:50|13517.28|13397.28|13517.71|13397.71|13517.71|13397.71|13516.84|13396.84|10
1625921460000|2021-07-10 12:51:00|13518.65|13398.65|13521.44|13401.44|13521.44|13401.44|13518.65|13398.65|10
1625921470000|2021-07-10 12:51:10|13522.27|13402.27|13527.24|13407.24|13527.24|13407.24|13522.27|13402.27|9
1625921480000|2021-07-10 12:51:20|13527.59|13407.59|13530.01|13410.01|13530.01|13410.01|13527.59|13407.59|10
1625921490000|2021-07-10 12:51:30|13530.03|13410.03|13530.45|13410.45|13531.32|13411.32|13530.03|13410.03|7
1625921500000|2021-07-10 12:51:40|13530.61|13410.61|13531.14|13411.14|13531.14|13411.14|13530.55|13410.55|10
1625921510000|2021-07-10 12:51:50|13531.15|13411.15|13530.85|13410.85|13531.18|13411.18|13530.71|13410.71|7
1625921520000|2021-07-10 12:52:00|13531.66|13411.66|13534.59|13414.59|13534.59|13414.59|13530.77|13410.77|9
1625921530000|2021-07-10 12:52:10|13535.35|13415.35|13540.77|13420.77|13541.11|13421.11|13535.35|13415.35|10
1625921540000|2021-07-10 12:52:20|13540.81|13420.81|13540.35|13420.35|13541.82|13421.82|13539.97|13419.97|10
1625921550000|2021-07-10 12:52:30|13541.61|13421.61|13542.74|13422.74|13543.05|13423.05|13541.61|13421.61|10
1625921560000|2021-07-10 12:52:40|13542.75|13422.75|13540.84|13420.84|13542.88|13422.88|13540.84|13420.84|10
1625921570000|2021-07-10 12:52:50|13540.5|13420.5|13536.7|13416.7|13541.23|13421.23|13536.7|13416.7|9
1625921580000|2021-07-10 12:53:00|13537.16|13417.16|13537.84|13417.84|13538.09|13418.09|13537.09|13417.09|9
1625921590000|2021-07-10 12:53:10|13537.83|13417.83|13537.76|13417.76|13538.09|13418.09|13537.51|13417.51|7
1625921600000|2021-07-10 12:53:20|13540.72|13420.72|13541.13|13421.13|13542.15|13422.15|13540.72|13420.72|10
1625921610000|2021-07-10 12:53:30|13541.14|13421.14|13542.99|13422.99|13543.1|13423.1|13540.82|13420.82|10
1625921620000|2021-07-10 12:53:40|13543.13|13423.13|13543.99|13423.99|13543.99|13423.99|13542.66|13422.66|10
1625921630000|2021-07-10 12:53:50|13544.54|13424.54|13545.46|13425.46|13545.88|13425.88|13544.54|13424.54|10
1625921640000|2021-07-10 12:54:00|13545.7|13425.7|13544.39|13424.39|13546.11|13426.11|13544.25|13424.25|10
1625921650000|2021-07-10 12:54:10|13544.27|13424.27|13543.03|13423.03|13544.27|13424.27|13543.03|13423.03|9
1625921660000|2021-07-10 12:54:20|13542.93|13422.93|13541.43|13421.43|13542.97|13422.97|13541.43|13421.43|9
1625921670000|2021-07-10 12:54:30|13541.17|13421.17|13540.03|13420.03|13541.84|13421.84|13540.03|13420.03|10
1625921680000|2021-07-10 12:54:40|13539.96|13419.96|13540.4|13420.4|13540.49|13420.49|13539.96|13419.96|9
1625921690000|2021-07-10 12:54:50|13541.2|13421.2|13542.6|13422.6|13542.62|13422.62|13540.32|13420.32|10
1625921700000|2021-07-10 12:55:00|13543.19|13423.19|13543.16|13423.16|13544.17|13424.17|13543.09|13423.09|9
1625921710000|2021-07-10 12:55:10|13543.97|13423.97|13542.19|13422.19|13543.97|13423.97|13542.13|13422.13|8
1625921720000|2021-07-10 12:55:20|13542.2|13422.2|13540.44|13420.44|13542.62|13422.62|13540.44|13420.44|9
1625921730000|2021-07-10 12:55:30|13540.41|13420.41|13539.1|13419.1|13540.41|13420.41|13538.92|13418.92|10
1625921740000|2021-07-10 12:55:40|13539.23|13419.23|13537.68|13417.68|13539.23|13419.23|13537.68|13417.68|8
1625921750000|2021-07-10 12:55:50|13537.65|13417.65|13537.45|13417.45|13537.99|13417.99|13537.36|13417.36|10
1625921760000|2021-07-10 12:56:00|13537.67|13417.67|13537.26|13417.26|13537.67|13417.67|13536.79|13416.79|10
1625921770000|2021-07-10 12:56:10|13537|13417|13537.26|13417.26|13537.26|13417.26|13537|13417|6
1625921780000|2021-07-10 12:56:20|13537.45|13417.45|13538.38|13418.38|13538.45|13418.45|13537.45|13417.45|9
1625921790000|2021-07-10 12:56:30|13538.52|13418.52|13540.68|13420.68|13540.68|13420.68|13538.52|13418.52|10
1625921800000|2021-07-10 12:56:40|13541|13421|13545.5|13425.5|13545.5|13425.5|13541|13421|10
1625921810000|2021-07-10 12:56:50|13545.88|13425.88|13548.48|13428.48|13548.87|13428.87|13545.88|13425.88|10
1625921820000|2021-07-10 12:57:00|13548.47|13428.47|13549.42|13429.42|13549.42|13429.42|13548.33|13428.33|10
1625921830000|2021-07-10 12:57:10|13549.59|13429.59|13547.49|13427.49|13549.73|13429.73|13547.34|13427.34|10
1625921840000|2021-07-10 12:57:20|13548.2|13428.2|13545.1|13425.1|13548.2|13428.2|13544.9|13424.9|10
1625921850000|2021-07-10 12:57:30|13544.95|13424.95|13546.06|13426.06|13546.06|13426.06|13544.95|13424.95|7
1625921860000|2021-07-10 12:57:40|13545.87|13425.87|13544.65|13424.65|13545.87|13425.87|13544.65|13424.65|7
1625921870000|2021-07-10 12:57:50|13544.28|13424.28|13542.38|13422.38|13544.42|13424.42|13542.38|13422.38|10
1625921880000|2021-07-10 12:58:00|13542.1|13422.1|13541.32|13421.32|13542.18|13422.18|13541.32|13421.32|10
1625921890000|2021-07-10 12:58:10|13541.39|13421.39|13539.97|13419.97|13541.39|13421.39|13539.97|13419.97|9
1625921900000|2021-07-10 12:58:20|13539.72|13419.72|13537.91|13417.91|13539.72|13419.72|13537.91|13417.91|10
1625921910000|2021-07-10 12:58:30|13537.53|13417.53|13534.11|13414.11|13537.53|13417.53|13533.9|13413.9|10
1625921920000|2021-07-10 12:58:40|13534.28|13414.28|13532.29|13412.29|13534.54|13414.54|13532.05|13412.05|8
1625921930000|2021-07-10 12:58:50|13532.11|13412.11|13536.85|13416.85|13536.85|13416.85|13532.11|13412.11|10
1625921940000|2021-07-10 12:59:00|13536.96|13416.96|13540.16|13420.16|13540.67|13420.67|13536.96|13416.96|10
1625921950000|2021-07-10 12:59:10|13540.24|13420.24|13540.79|13420.79|13540.79|13420.79|13540.09|13420.09|9
1625921960000|2021-07-10 12:59:20|13540.88|13420.88|13543.95|13423.95|13543.95|13423.95|13540.88|13420.88|8
1625921970000|2021-07-10 12:59:30|13544.52|13424.52|13542.73|13422.73|13544.72|13424.72|13542.71|13422.71|10
1625921980000|2021-07-10 12:59:40|13542.53|13422.53|13541.27|13421.27|13542.53|13422.53|13541.27|13421.27|10
1625921990000|2021-07-10 12:59:50|13541.26|13421.26|13542.18|13422.18|13542.18|13422.18|13540.94|13420.94|10
1625922000000|2021-07-10 13:00:00|13542.13|13422.13|13540.36|13420.36|13542.13|13422.13|13540.36|13420.36|9
1625922010000|2021-07-10 13:00:10|13540.35|13420.35|13537.3|13417.3|13540.35|13420.35|13537.3|13417.3|10
1625922020000|2021-07-10 13:00:20|13537.21|13417.21|13534.38|13414.38|13537.21|13417.21|13534.38|13414.38|9
1625922030000|2021-07-10 13:00:30|13533.87|13413.87|13532.9|13412.9|13533.87|13413.87|13532.9|13412.9|8
1625922040000|2021-07-10 13:00:40|13532.5|13412.5|13532.46|13412.46|13532.55|13412.55|13532.03|13412.03|10
1625922050000|2021-07-10 13:00:50|13532.38|13412.38|13532.11|13412.11|13532.39|13412.39|13532.07|13412.07|8
1625922060000|2021-07-10 13:01:00|13532.14|13412.14|13534.66|13414.66|13534.66|13414.66|13532.14|13412.14|9
1625922070000|2021-07-10 13:01:10|13535.01|13415.01|13538.89|13418.89|13538.89|13418.89|13535.01|13415.01|10
1625922080000|2021-07-10 13:01:20|13539.01|13419.01|13540.68|13420.68|13541.32|13421.32|13539.01|13419.01|9
1625922090000|2021-07-10 13:01:30|13541.4|13421.4|13543.59|13423.59|13543.59|13423.59|13541.4|13421.4|10
1625922100000|2021-07-10 13:01:40|13543.56|13423.56|13544.08|13424.08|13544.08|13424.08|13543.53|13423.53|9
1625922110000|2021-07-10 13:01:50|13544.01|13424.01|13544.54|13424.54|13544.92|13424.92|13544.01|13424.01|10
1625922120000|2021-07-10 13:02:00|13544.72|13424.72|13544.15|13424.15|13544.72|13424.72|13543.99|13423.99|8
1625922130000|2021-07-10 13:02:10|13543.98|13423.98|13546.03|13426.03|13546.28|13426.28|13543.98|13423.98|9
1625922140000|2021-07-10 13:02:20|13545.84|13425.84|13547.2|13427.2|13547.2|13427.2|13545.84|13425.84|9
1625922150000|2021-07-10 13:02:30|13547.88|13427.88|13549.84|13429.84|13549.84|13429.84|13547.88|13427.88|10
1625922160000|2021-07-10 13:02:40|13549.86|13429.86|13551.12|13431.12|13551.12|13431.12|13549.86|13429.86|9
1625922170000|2021-07-10 13:02:50|13551.23|13431.23|13552.67|13432.67|13552.75|13432.75|13551.23|13431.23|10
1625922180000|2021-07-10 13:03:00|13552.68|13432.68|13553.82|13433.82|13554.06|13434.06|13552.68|13432.68|10
1625922190000|2021-07-10 13:03:10|13554.14|13434.14|13556.01|13436.01|13556.01|13436.01|13553.99|13433.99|10
1625922200000|2021-07-10 13:03:20|13555.93|13435.93|13552.45|13432.45|13555.93|13435.93|13552.45|13432.45|9
1625922210000|2021-07-10 13:03:30|13552.48|13432.48|13551.49|13431.49|13552.5|13432.5|13551.21|13431.21|10
1625922220000|2021-07-10 13:03:40|13551.38|13431.38|13550.76|13430.76|13551.83|13431.83|13550.76|13430.76|9
1625922230000|2021-07-10 13:03:50|13550.71|13430.71|13552.92|13432.92|13552.92|13432.92|13550.71|13430.71|10
1625922240000|2021-07-10 13:04:00|13551.96|13431.96|13554.16|13434.16|13554.16|13434.16|13551.96|13431.96|10
1625922250000|2021-07-10 13:04:10|13554.19|13434.19|13553.64|13433.64|13554.79|13434.79|13553.64|13433.64|10
1625922260000|2021-07-10 13:04:20|13553.66|13433.66|13549.91|13429.91|13553.66|13433.66|13549.91|13429.91|10
1625922270000|2021-07-10 13:04:30|13549.84|13429.84|13547.6|13427.6|13549.84|13429.84|13547.6|13427.6|10
1625922280000|2021-07-10 13:04:40|13547.64|13427.64|13547.64|13427.64|13547.66|13427.66|13547.26|13427.26|9
1625922290000|2021-07-10 13:04:50|13547.95|13427.95|13547.12|13427.12|13548.08|13428.08|13547.12|13427.12|9
1625922300000|2021-07-10 13:05:00|13547.15|13427.15|13546.05|13426.05|13547.4|13427.4|13546.05|13426.05|10
1625922310000|2021-07-10 13:05:10|13545.72|13425.72|13545.72|13425.72|13545.75|13425.75|13544.88|13424.88|10
1625922320000|2021-07-10 13:05:20|13545.29|13425.29|13543.48|13423.48|13545.29|13425.29|13543.48|13423.48|9
1625922330000|2021-07-10 13:05:30|13542.43|13422.43|13539.96|13419.96|13542.43|13422.43|13539.66|13419.66|10
1625922340000|2021-07-10 13:05:40|13539.93|13419.93|13539.56|13419.56|13541.23|13421.23|13539.56|13419.56|10
1625922350000|2021-07-10 13:05:50|13539.47|13419.47|13537.19|13417.19|13539.47|13419.47|13537.19|13417.19|10
1625922360000|2021-07-10 13:06:00|13537.41|13417.41|13537.99|13417.99|13538.07|13418.07|13537.14|13417.14|10
1625922370000|2021-07-10 13:06:10|13537.81|13417.81|13536.58|13416.58|13537.81|13417.81|13536.57|13416.57|6
1625922380000|2021-07-10 13:06:20|13536.43|13416.43|13536.55|13416.55|13537.61|13417.61|13536.43|13416.43|8
1625922390000|2021-07-10 13:06:30|13536.53|13416.53|13535.82|13415.82|13536.68|13416.68|13535.82|13415.82|9
1625922400000|2021-07-10 13:06:40|13535.79|13415.79|13535.29|13415.29|13535.86|13415.86|13535.29|13415.29|9
1625922410000|2021-07-10 13:06:50|13535.39|13415.39|13534.45|13414.45|13535.39|13415.39|13533.4|13413.4|10
1625922420000|2021-07-10 13:07:00|13534.46|13414.46|13533.18|13413.18|13534.46|13414.46|13533.18|13413.18|10
1625922430000|2021-07-10 13:07:10|13533.06|13413.06|13532.11|13412.11|13533.1|13413.1|13532.09|13412.09|7
1625922440000|2021-07-10 13:07:20|13532.08|13412.08|13531.77|13411.77|13532.08|13412.08|13531.77|13411.77|8
1625922450000|2021-07-10 13:07:30|13531.75|13411.75|13531.04|13411.04|13531.75|13411.75|13531.04|13411.04|8
1625922460000|2021-07-10 13:07:40|13531.86|13411.86|13530.55|13410.55|13531.86|13411.86|13530.55|13410.55|7
1625922470000|2021-07-10 13:07:50|13530.5|13410.5|13529.86|13409.86|13531.35|13411.35|13529.86|13409.86|7
1625922480000|2021-07-10 13:08:00|13529.82|13409.82|13526.92|13406.92|13529.82|13409.82|13526.92|13406.92|10
1625922490000|2021-07-10 13:08:10|13526.74|13406.74|13523.29|13403.29|13526.74|13406.74|13523.26|13403.26|10
1625922500000|2021-07-10 13:08:20|13522.96|13402.96|13522.17|13402.17|13522.96|13402.96|13522.17|13402.17|9
1625922510000|2021-07-10 13:08:30|13522.01|13402.01|13521.45|13401.45|13522.01|13402.01|13520.63|13400.63|10
1625922520000|2021-07-10 13:08:40|13521.37|13401.37|13519.59|13399.59|13521.37|13401.37|13519.59|13399.59|10
1625922530000|2021-07-10 13:08:50|13519.38|13399.38|13517.85|13397.85|13519.52|13399.52|13517.39|13397.39|10
1625922540000|2021-07-10 13:09:00|13517.84|13397.84|13519.55|13399.55|13519.55|13399.55|13517.84|13397.84|10
1625922550000|2021-07-10 13:09:10|13519.46|13399.46|13520.33|13400.33|13520.92|13400.92|13519.46|13399.46|8
1625922560000|2021-07-10 13:09:20|13520.12|13400.12|13519.74|13399.74|13520.26|13400.26|13519.74|13399.74|9
1625922570000|2021-07-10 13:09:30|13519.48|13399.48|13517.6|13397.6|13519.48|13399.48|13517.05|13397.05|10
1625922580000|2021-07-10 13:09:40|13517.47|13397.47|13515.44|13395.44|13517.47|13397.47|13515.44|13395.44|10
1625922590000|2021-07-10 13:09:50|13516.11|13396.11|13514.83|13394.83|13516.11|13396.11|13514.83|13394.83|10
1625922600000|2021-07-10 13:10:00|13514.84|13394.84|13515.47|13395.47|13515.47|13395.47|13514.07|13394.07|10
1625922610000|2021-07-10 13:10:10|13515.74|13395.74|13514.93|13394.93|13515.86|13395.86|13514.83|13394.83|10
1625922620000|2021-07-10 13:10:20|13514.61|13394.61|13516.9|13396.9|13516.92|13396.92|13514.03|13394.03|9
1625922630000|2021-07-10 13:10:30|13516.82|13396.82|13519.2|13399.2|13519.2|13399.2|13515.95|13395.95|9
1625922640000|2021-07-10 13:10:40|13519.31|13399.31|13519.06|13399.06|13519.42|13399.42|13519.03|13399.03|9
1625922650000|2021-07-10 13:10:50|13519.47|13399.47|13520.07|13400.07|13520.07|13400.07|13519.16|13399.16|9
1625922660000|2021-07-10 13:11:00|13519.92|13399.92|13518.36|13398.36|13519.92|13399.92|13518.36|13398.36|10
1625922670000|2021-07-10 13:11:10|13518.54|13398.54|13515.26|13395.26|13518.54|13398.54|13515.26|13395.26|10
1625922680000|2021-07-10 13:11:20|13515.48|13395.48|13511.64|13391.64|13515.48|13395.48|13511.64|13391.64|10
1625922690000|2021-07-10 13:11:30|13512.35|13392.35|13514.5|13394.5|13514.5|13394.5|13512.35|13392.35|10
1625922700000|2021-07-10 13:11:40|13515.18|13395.18|13514.55|13394.55|13515.18|13395.18|13514.55|13394.55|8
1625922710000|2021-07-10 13:11:50|13514.52|13394.52|13513.03|13393.03|13514.56|13394.56|13513.03|13393.03|9
1625922720000|2021-07-10 13:12:00|13512.86|13392.86|13523.64|13403.64|13523.93|13403.93|13512.56|13392.56|9
1625922730000|2021-07-10 13:12:10|13523.79|13403.79|13525.89|13405.89|13525.89|13405.89|13523.79|13403.79|10
1625922740000|2021-07-10 13:12:20|13525.92|13405.92|13525.75|13405.75|13526.96|13406.96|13525.32|13405.32|9
1625922750000|2021-07-10 13:12:30|13526.28|13406.28|13527.43|13407.43|13527.78|13407.78|13526.12|13406.12|10
1625922760000|2021-07-10 13:12:40|13527.44|13407.44|13527.11|13407.11|13527.53|13407.53|13526.62|13406.62|10
1625922770000|2021-07-10 13:12:50|13527.44|13407.44|13526.17|13406.17|13527.44|13407.44|13526.14|13406.14|10
1625922780000|2021-07-10 13:13:00|13525.8|13405.8|13524.51|13404.51|13525.8|13405.8|13524.19|13404.19|10
1625922790000|2021-07-10 13:13:10|13524.35|13404.35|13522.59|13402.59|13524.35|13404.35|13522.59|13402.59|9
1625922800000|2021-07-10 13:13:20|13522.47|13402.47|13521.73|13401.73|13522.65|13402.65|13521.7|13401.7|8
1625922810000|2021-07-10 13:13:30|13521.84|13401.84|13522.81|13402.81|13522.81|13402.81|13521.77|13401.77|8
1625922820000|2021-07-10 13:13:40|13522.84|13402.84|13524.18|13404.18|13524.18|13404.18|13522.84|13402.84|9
1625922830000|2021-07-10 13:13:50|13524.46|13404.46|13525.22|13405.22|13525.32|13405.32|13524.02|13404.02|8
1625922840000|2021-07-10 13:14:00|13524.91|13404.91|13525.4|13405.4|13525.41|13405.41|13524.84|13404.84|7
1625922850000|2021-07-10 13:14:10|13525.61|13405.61|13525.39|13405.39|13525.61|13405.61|13525.13|13405.13|9
1625922860000|2021-07-10 13:14:20|13525.46|13405.46|13524.89|13404.89|13525.59|13405.59|13524.76|13404.76|10
1625922870000|2021-07-10 13:14:30|13525.02|13405.02|13524.98|13404.98|13525.02|13405.02|13524.77|13404.77|8
1625922880000|2021-07-10 13:14:40|13526.15|13406.15|13527.93|13407.93|13527.93|13407.93|13525.95|13405.95|10
1625922890000|2021-07-10 13:14:50|13527.74|13407.74|13527.57|13407.57|13527.9|13407.9|13527.42|13407.42|9
1625922900000|2021-07-10 13:15:00|13527.47|13407.47|13527.81|13407.81|13527.81|13407.81|13527.44|13407.44|8
1625922910000|2021-07-10 13:15:10|13527.69|13407.69|13525.79|13405.79|13527.69|13407.69|13525.78|13405.78|9
1625922920000|2021-07-10 13:15:20|13524.74|13404.74|13524.91|13404.91|13525.29|13405.29|13524.36|13404.36|10
1625922930000|2021-07-10 13:15:30|13524.11|13404.11|13521.51|13401.51|13524.11|13404.11|13521.51|13401.51|9
1625922940000|2021-07-10 13:15:40|13522.41|13402.41|13521.32|13401.32|13522.41|13402.41|13521.32|13401.32|9
1625922950000|2021-07-10 13:15:50|13520.92|13400.92|13519.64|13399.64|13520.92|13400.92|13518.94|13398.94|8
1625922960000|2021-07-10 13:16:00|13519.93|13399.93|13520.3|13400.3|13520.3|13400.3|13519.22|13399.22|10
1625922970000|2021-07-10 13:16:10|13520.4|13400.4|13522.66|13402.66|13522.7|13402.7|13520.4|13400.4|9
1625922980000|2021-07-10 13:16:20|13522.56|13402.56|13524|13404|13524|13404|13522.11|13402.11|10
1625922990000|2021-07-10 13:16:30|13524.19|13404.19|13527.51|13407.51|13527.51|13407.51|13524.19|13404.19|8
1625923000000|2021-07-10 13:16:40|13527.5|13407.5|13527.75|13407.75|13527.75|13407.75|13527.24|13407.24|9
1625923010000|2021-07-10 13:16:50|13527.74|13407.74|13526.72|13406.72|13527.96|13407.96|13526.68|13406.68|10
1625923020000|2021-07-10 13:17:00|13527.07|13407.07|13527.27|13407.27|13527.27|13407.27|13526.85|13406.85|7
1625923030000|2021-07-10 13:17:10|13527.26|13407.26|13527.4|13407.4|13527.54|13407.54|13527.26|13407.26|8
1625923040000|2021-07-10 13:17:20|13527.14|13407.14|13528.44|13408.44|13528.62|13408.62|13527.14|13407.14|9
1625923050000|2021-07-10 13:17:30|13528.41|13408.41|13528.29|13408.29|13528.41|13408.41|13528.02|13408.02|9
1625923060000|2021-07-10 13:17:40|13528.18|13408.18|13527.32|13407.32|13528.34|13408.34|13527.32|13407.32|9
1625923070000|2021-07-10 13:17:50|13527.06|13407.06|13526.98|13406.98|13527.06|13407.06|13526.89|13406.89|7
1625923080000|2021-07-10 13:18:00|13526.78|13406.78|13527.98|13407.98|13527.98|13407.98|13526.78|13406.78|8
1625923090000|2021-07-10 13:18:10|13528.17|13408.17|13527.23|13407.23|13528.17|13408.17|13527.23|13407.23|8
1625923100000|2021-07-10 13:18:20|13526.87|13406.87|13526.61|13406.61|13526.87|13406.87|13526.61|13406.61|8
1625923110000|2021-07-10 13:18:30|13526.71|13406.71|13526.43|13406.43|13526.73|13406.73|13526.43|13406.43|6
1625923120000|2021-07-10 13:18:40|13527.33|13407.33|13529.53|13409.53|13529.53|13409.53|13527.33|13407.33|9
1625923130000|2021-07-10 13:18:50|13528.35|13408.35|13531.84|13411.84|13531.89|13411.89|13528.35|13408.35|9
1625923140000|2021-07-10 13:19:00|13532.48|13412.48|13535.22|13415.22|13535.22|13415.22|13532.48|13412.48|10
1625923150000|2021-07-10 13:19:10|13535.28|13415.28|13537.72|13417.72|13538.57|13418.57|13535.28|13415.28|10
1625923160000|2021-07-10 13:19:20|13537.83|13417.83|13538.27|13418.27|13538.27|13418.27|13537.14|13417.14|10
1625923170000|2021-07-10 13:19:30|13538.63|13418.63|13538.99|13418.99|13538.99|13418.99|13538.63|13418.63|7
1625923180000|2021-07-10 13:19:40|13538.98|13418.98|13539.26|13419.26|13539.26|13419.26|13538.79|13418.79|10
1625923190000|2021-07-10 13:19:50|13539.16|13419.16|13538.85|13418.85|13539.4|13419.4|13538.85|13418.85|10
1625923200000|2021-07-10 13:20:00|13538.83|13418.83|13538.93|13418.93|13539.14|13419.14|13538.69|13418.69|9
1625923210000|2021-07-10 13:20:10|13539|13419|13536.38|13416.38|13539|13419|13536.38|13416.38|10
1625923220000|2021-07-10 13:20:20|13536.19|13416.19|13536.77|13416.77|13536.83|13416.83|13535.69|13415.69|9
1625923230000|2021-07-10 13:20:30|13536.61|13416.61|13536.91|13416.91|13536.91|13416.91|13536.56|13416.56|8
1625923240000|2021-07-10 13:20:40|13536.74|13416.74|13535.5|13415.5|13536.84|13416.84|13535.5|13415.5|10
1625923250000|2021-07-10 13:20:50|13535.58|13415.58|13535.22|13415.22|13535.58|13415.58|13534.65|13414.65|9
1625923260000|2021-07-10 13:21:00|13533.82|13413.82|13533.87|13413.87|13533.87|13413.87|13532.73|13412.73|10
1625923270000|2021-07-10 13:21:10|13534.01|13414.01|13536.77|13416.77|13536.77|13416.77|13533.77|13413.77|10
1625923280000|2021-07-10 13:21:20|13536.83|13416.83|13536.72|13416.72|13537.49|13417.49|13536.71|13416.71|8
1625923290000|2021-07-10 13:21:30|13536.85|13416.85|13537.1|13417.1|13537.26|13417.26|13536.85|13416.85|9
1625923300000|2021-07-10 13:21:40|13537.37|13417.37|13537.69|13417.69|13537.69|13417.69|13537.36|13417.36|8
1625923310000|2021-07-10 13:21:50|13537.65|13417.65|13538.09|13418.09|13538.71|13418.71|13537.65|13417.65|9
1625923320000|2021-07-10 13:22:00|13538.32|13418.32|13539.93|13419.93|13540.8|13420.8|13538.32|13418.32|10
1625923330000|2021-07-10 13:22:10|13539.95|13419.95|13539.82|13419.82|13540.98|13420.98|13539.72|13419.72|9
1625923340000|2021-07-10 13:22:20|13539.96|13419.96|13540.57|13420.57|13540.57|13420.57|13539.24|13419.24|10
1625923350000|2021-07-10 13:22:30|13540.71|13420.71|13541.41|13421.41|13541.41|13421.41|13539.98|13419.98|9
1625923360000|2021-07-10 13:22:40|13541.25|13421.25|13540.82|13420.82|13541.88|13421.88|13540.82|13420.82|10
1625923370000|2021-07-10 13:22:50|13540.64|13420.64|13541.65|13421.65|13541.73|13421.73|13540.63|13420.63|8
1625923380000|2021-07-10 13:23:00|13541.67|13421.67|13541.09|13421.09|13541.67|13421.67|13541.09|13421.09|6
1625923390000|2021-07-10 13:23:10|13540.99|13420.99|13536.28|13416.28|13540.99|13420.99|13536.28|13416.28|10
1625923400000|2021-07-10 13:23:20|13536.16|13416.16|13535.19|13415.19|13536.16|13416.16|13535.19|13415.19|8
1625923410000|2021-07-10 13:23:30|13535.17|13415.17|13532.6|13412.6|13535.27|13415.27|13532.6|13412.6|10
1625923420000|2021-07-10 13:23:40|13532.55|13412.55|13532.36|13412.36|13532.55|13412.55|13531.41|13411.41|10
1625923430000|2021-07-10 13:23:50|13532.09|13412.09|13533.28|13413.28|13533.28|13413.28|13532.09|13412.09|9
1625923440000|2021-07-10 13:24:00|13533.55|13413.55|13532.63|13412.63|13533.55|13413.55|13532.47|13412.47|9
1625923450000|2021-07-10 13:24:10|13531.86|13411.86|13533.31|13413.31|13533.31|13413.31|13531.86|13411.86|9
1625923460000|2021-07-10 13:24:20|13533.54|13413.54|13534.04|13414.04|13534.11|13414.11|13533.54|13413.54|8
1625923470000|2021-07-10 13:24:30|13534.12|13414.12|13534.03|13414.03|13534.62|13414.62|13533.99|13413.99|9
1625923480000|2021-07-10 13:24:40|13533.97|13413.97|13534.77|13414.77|13534.79|13414.79|13533.97|13413.97|7
1625923490000|2021-07-10 13:24:50|13534.63|13414.63|13533.44|13413.44|13534.82|13414.82|13533.44|13413.44|10
1625923500000|2021-07-10 13:25:00|13533.54|13413.54|13532.81|13412.81|13533.54|13413.54|13532.81|13412.81|9
1625923510000|2021-07-10 13:25:10|13532.91|13412.91|13532.74|13412.74|13532.91|13412.91|13532.64|13412.64|6
1625923520000|2021-07-10 13:25:20|13532.66|13412.66|13532.88|13412.88|13532.91|13412.91|13532.66|13412.66|8
1625923530000|2021-07-10 13:25:30|13532.9|13412.9|13532.46|13412.46|13533.29|13413.29|13532.46|13412.46|10
1625923540000|2021-07-10 13:25:40|13531.87|13411.87|13529.1|13409.1|13531.87|13411.87|13529.1|13409.1|10
1625923550000|2021-07-10 13:25:50|13528.7|13408.7|13527.37|13407.37|13528.7|13408.7|13527.37|13407.37|9
1625923560000|2021-07-10 13:26:00|13526.86|13406.86|13526.87|13406.87|13527.28|13407.28|13526.58|13406.58|9
1625923570000|2021-07-10 13:26:10|13526.98|13406.98|13525.78|13405.78|13527.01|13407.01|13525.78|13405.78|7
1625923580000|2021-07-10 13:26:20|13525.81|13405.81|13526.18|13406.18|13526.35|13406.35|13525.41|13405.41|9
1625923590000|2021-07-10 13:26:30|13525.88|13405.88|13524.57|13404.57|13525.88|13405.88|13524.57|13404.57|10
1625923600000|2021-07-10 13:26:40|13524.53|13404.53|13522.55|13402.55|13524.53|13404.53|13522.55|13402.55|8
1625923610000|2021-07-10 13:26:50|13522.44|13402.44|13521.32|13401.32|13522.44|13402.44|13521.32|13401.32|10
1625923620000|2021-07-10 13:27:00|13520.47|13400.47|13517.59|13397.59|13520.47|13400.47|13517.59|13397.59|10
1625923630000|2021-07-10 13:27:10|13517.47|13397.47|13517.37|13397.37|13517.5|13397.5|13517.35|13397.35|9
1625923640000|2021-07-10 13:27:20|13517.08|13397.08|13515.41|13395.41|13517.08|13397.08|13515.17|13395.17|9
1625923650000|2021-07-10 13:27:30|13515.06|13395.06|13513.63|13393.63|13515.06|13395.06|13512.97|13392.97|10
1625923660000|2021-07-10 13:27:40|13513.38|13393.38|13514.31|13394.31|13514.31|13394.31|13513.38|13393.38|9
1625923670000|2021-07-10 13:27:50|13515.55|13395.55|13508.04|13388.04|13515.55|13395.55|13508.04|13388.04|10
1625923680000|2021-07-10 13:28:00|13508.02|13388.02|13506.1|13386.1|13508.02|13388.02|13506.07|13386.07|9
1625923690000|2021-07-10 13:28:10|13505.24|13385.24|13506.02|13386.02|13506.39|13386.39|13505.24|13385.24|8
1625923700000|2021-07-10 13:28:20|13506.1|13386.1|13508.96|13388.96|13509.2|13389.2|13506.1|13386.1|10
1625923710000|2021-07-10 13:28:30|13508.68|13388.68|13508.12|13388.12|13508.68|13388.68|13508.12|13388.12|10
1625923720000|2021-07-10 13:28:40|13508.11|13388.11|13507.61|13387.61|13509.02|13389.02|13507.61|13387.61|10
1625923730000|2021-07-10 13:28:50|13507.63|13387.63|13507.41|13387.41|13508.53|13388.53|13507.34|13387.34|10
1625923740000|2021-07-10 13:29:00|13507.39|13387.39|13503.59|13383.59|13507.39|13387.39|13503.59|13383.59|9
1625923750000|2021-07-10 13:29:10|13503.61|13383.61|13503.08|13383.08|13503.61|13383.61|13502.99|13382.99|9
1625923760000|2021-07-10 13:29:20|13503.27|13383.27|13507.92|13387.92|13507.92|13387.92|13503.27|13383.27|10
1625923770000|2021-07-10 13:29:30|13507.94|13387.94|13507.9|13387.9|13508.54|13388.54|13507.78|13387.78|10
1625923780000|2021-07-10 13:29:40|13507.38|13387.38|13506.8|13386.8|13507.44|13387.44|13506.71|13386.71|10
1625923790000|2021-07-10 13:29:50|13506.71|13386.71|13506.77|13386.77|13507.31|13387.31|13506.71|13386.71|7
1625923800000|2021-07-10 13:30:00|13506.66|13386.66|13508.3|13388.3|13508.3|13388.3|13506.39|13386.39|8
1625923810000|2021-07-10 13:30:10|13508.58|13388.58|13507.42|13387.42|13508.58|13388.58|13507.42|13387.42|10
1625923820000|2021-07-10 13:30:20|13506.74|13386.74|13505.43|13385.43|13506.74|13386.74|13505.43|13385.43|10
1625923830000|2021-07-10 13:30:30|13506.03|13386.03|13506.04|13386.04|13506.04|13386.04|13505.14|13385.14|10
1625923840000|2021-07-10 13:30:40|13505.99|13385.99|13506.94|13386.94|13506.99|13386.99|13505.95|13385.95|9
1625923850000|2021-07-10 13:30:50|13506.99|13386.99|13506.64|13386.64|13507.03|13387.03|13506.13|13386.13|10
1625923860000|2021-07-10 13:31:00|13506.47|13386.47|13506.74|13386.74|13507.34|13387.34|13506.34|13386.34|10
1625923870000|2021-07-10 13:31:10|13506.71|13386.71|13505.78|13385.78|13506.72|13386.72|13505.18|13385.18|10
1625923880000|2021-07-10 13:31:20|13504.82|13384.82|13505.14|13385.14|13505.18|13385.18|13504.7|13384.7|10
1625923890000|2021-07-10 13:31:30|13505.09|13385.09|13504.35|13384.35|13505.55|13385.55|13504.35|13384.35|10
1625923900000|2021-07-10 13:31:40|13504.27|13384.27|13499.45|13379.45|13504.27|13384.27|13499.23|13379.23|10
1625923910000|2021-07-10 13:31:50|13499.29|13379.29|13496.41|13376.41|13499.29|13379.29|13496.41|13376.41|10
1625923920000|2021-07-10 13:32:00|13496.38|13376.38|13496.1|13376.1|13496.54|13376.54|13495.91|13375.91|9
1625923930000|2021-07-10 13:32:10|13496.5|13376.5|13496.5|13376.5|13496.73|13376.73|13496.34|13376.34|9
1625923940000|2021-07-10 13:32:20|13496.64|13376.64|13496.01|13376.01|13496.64|13376.64|13495.77|13375.77|10
1625923950000|2021-07-10 13:32:30|13496.02|13376.02|13495.53|13375.53|13496.1|13376.1|13495.19|13375.19|8
1625923960000|2021-07-10 13:32:40|13495.6|13375.6|13496.95|13376.95|13496.95|13376.95|13495.55|13375.55|7
1625923970000|2021-07-10 13:32:50|13497.38|13377.38|13496.75|13376.75|13497.51|13377.51|13496.46|13376.46|10
1625923980000|2021-07-10 13:33:00|13496.79|13376.79|13494.77|13374.77|13496.79|13376.79|13494.77|13374.77|8
1625923990000|2021-07-10 13:33:10|13494.63|13374.63|13492.36|13372.36|13494.63|13374.63|13492.36|13372.36|9
1625924000000|2021-07-10 13:33:20|13492.43|13372.43|13491.5|13371.5|13493.08|13373.08|13491.5|13371.5|10
1625924010000|2021-07-10 13:33:30|13491.32|13371.32|13489.88|13369.88|13491.32|13371.32|13489.78|13369.78|10
1625924020000|2021-07-10 13:33:40|13489.49|13369.49|13482.69|13362.69|13489.49|13369.49|13482.69|13362.69|10
1625924030000|2021-07-10 13:33:50|13479.12|13359.12|13480.06|13360.06|13483.27|13363.27|13479.12|13359.12|10
1625924040000|2021-07-10 13:34:00|13479.84|13359.84|13478.1|13358.1|13479.84|13359.84|13478.06|13358.06|9
1625924050000|2021-07-10 13:34:10|13478.09|13358.09|13477.07|13357.07|13478.27|13358.27|13477.07|13357.07|10
1625924060000|2021-07-10 13:34:20|13476.92|13356.92|13479.61|13359.61|13479.79|13359.79|13476.9|13356.9|10
1625924070000|2021-07-10 13:34:30|13479.77|13359.77|13477.03|13357.03|13479.77|13359.77|13477.03|13357.03|9
1625924080000|2021-07-10 13:34:40|13476.44|13356.44|13470.87|13350.87|13476.5|13356.5|13470.87|13350.87|10
1625924090000|2021-07-10 13:34:50|13470.5|13350.5|13467.72|13347.72|13470.5|13350.5|13467.61|13347.61|10
1625924100000|2021-07-10 13:35:00|13467.66|13347.66|13463.79|13343.79|13467.66|13347.66|13463.73|13343.73|10
1625924110000|2021-07-10 13:35:10|13464|13344|13461.78|13341.78|13464|13344|13460.8|13340.8|10
1625924120000|2021-07-10 13:35:20|13461.96|13341.96|13463.81|13343.81|13463.81|13343.81|13461.96|13341.96|10
1625924130000|2021-07-10 13:35:30|13464.06|13344.06|13464.01|13344.01|13466.1|13346.1|13464.01|13344.01|10
1625924140000|2021-07-10 13:35:40|13463.86|13343.86|13462.1|13342.1|13463.91|13343.91|13462.1|13342.1|9
1625924150000|2021-07-10 13:35:50|13462.82|13342.82|13461.09|13341.09|13462.82|13342.82|13460.28|13340.28|10
1625924160000|2021-07-10 13:36:00|13461.03|13341.03|13459.01|13339.01|13461.03|13341.03|13459.01|13339.01|10
1625924170000|2021-07-10 13:36:10|13458.85|13338.85|13456.19|13336.19|13458.85|13338.85|13456.19|13336.19|10
1625924180000|2021-07-10 13:36:20|13456.35|13336.35|13450.36|13330.36|13456.35|13336.35|13450.36|13330.36|10
1625924190000|2021-07-10 13:36:30|13450.37|13330.37|13448.13|13328.13|13450.74|13330.74|13448.13|13328.13|10
1625924200000|2021-07-10 13:36:40|13448.48|13328.48|13447.46|13327.46|13448.48|13328.48|13446.93|13326.93|9
1625924210000|2021-07-10 13:36:50|13446.63|13326.63|13442.81|13322.81|13446.63|13326.63|13442.75|13322.75|10
1625924220000|2021-07-10 13:37:00|13441.8|13321.8|13444.35|13324.35|13444.35|13324.35|13441.59|13321.59|10
1625924230000|2021-07-10 13:37:10|13444.64|13324.64|13445.4|13325.4|13446.02|13326.02|13444.58|13324.58|9
1625924240000|2021-07-10 13:37:20|13445.35|13325.35|13443.94|13323.94|13445.81|13325.81|13443.65|13323.65|8
1625924250000|2021-07-10 13:37:30|13443.01|13323.01|13441.83|13321.83|13443.68|13323.68|13441.83|13321.83|9
1625924260000|2021-07-10 13:37:40|13441.89|13321.89|13438.98|13318.98|13441.91|13321.91|13438.98|13318.98|10
1625924270000|2021-07-10 13:37:50|13439.01|13319.01|13438.2|13318.2|13439.01|13319.01|13438.04|13318.04|9
1625924280000|2021-07-10 13:38:00|13438.44|13318.44|13440.03|13320.03|13440.03|13320.03|13438.44|13318.44|9
1625924290000|2021-07-10 13:38:10|13440.46|13320.46|13442.92|13322.92|13443.06|13323.06|13440.46|13320.46|10
1625924300000|2021-07-10 13:38:20|13443.05|13323.05|13444.34|13324.34|13444.37|13324.37|13442.89|13322.89|8
1625924310000|2021-07-10 13:38:30|13444.75|13324.75|13447.33|13327.33|13447.33|13327.33|13444.75|13324.75|9
1625924320000|2021-07-10 13:38:40|13447.23|13327.23|13447.18|13327.18|13447.28|13327.28|13446.14|13326.14|10
1625924330000|2021-07-10 13:38:50|13447.22|13327.22|13447.85|13327.85|13448.72|13328.72|13447.22|13327.22|10
1625924340000|2021-07-10 13:39:00|13447.78|13327.78|13446.26|13326.26|13447.78|13327.78|13446.13|13326.13|10
1625924350000|2021-07-10 13:39:10|13445.95|13325.95|13446.31|13326.31|13446.31|13326.31|13445.37|13325.37|9
1625924360000|2021-07-10 13:39:20|13446.07|13326.07|13445.11|13325.11|13446.09|13326.09|13444.9|13324.9|10
1625924370000|2021-07-10 13:39:30|13444.2|13324.2|13444.78|13324.78|13444.85|13324.85|13444.12|13324.12|10
1625924380000|2021-07-10 13:39:40|13444.74|13324.74|13444.65|13324.65|13444.87|13324.87|13444.22|13324.22|9
1625924390000|2021-07-10 13:39:50|13444.77|13324.77|13445.55|13325.55|13445.9|13325.9|13444.77|13324.77|10
1625924400000|2021-07-10 13:40:00|13445.65|13325.65|13446.42|13326.42|13446.42|13326.42|13445.61|13325.61|10
1625924410000|2021-07-10 13:40:10|13446.47|13326.47|13448.83|13328.83|13448.83|13328.83|13446.47|13326.47|10
1625924420000|2021-07-10 13:40:20|13448.68|13328.68|13450.77|13330.77|13450.77|13330.77|13448.68|13328.68|9
1625924430000|2021-07-10 13:40:30|13450.34|13330.34|13449.52|13329.52|13450.34|13330.34|13449.41|13329.41|9
1625924440000|2021-07-10 13:40:40|13449.5|13329.5|13449.74|13329.74|13449.86|13329.86|13449.25|13329.25|10
1625924450000|2021-07-10 13:40:50|13449.73|13329.73|13450.16|13330.16|13450.64|13330.64|13449.73|13329.73|9
1625924460000|2021-07-10 13:41:00|13450.32|13330.32|13451.06|13331.06|13451.06|13331.06|13450.32|13330.32|9
1625924470000|2021-07-10 13:41:10|13451.25|13331.25|13452.25|13332.25|13452.25|13332.25|13451.25|13331.25|10
1625924480000|2021-07-10 13:41:20|13452.58|13332.58|13452.92|13332.92|13453.39|13333.39|13452.58|13332.58|10
1625924490000|2021-07-10 13:41:30|13453.6|13333.6|13453|13333|13454.07|13334.07|13453|13333|10
1625924500000|2021-07-10 13:41:40|13452.98|13332.98|13453.28|13333.28|13453.28|13333.28|13452.44|13332.44|10
1625924510000|2021-07-10 13:41:50|13453.05|13333.05|13454.61|13334.61|13454.61|13334.61|13453.05|13333.05|10
1625924520000|2021-07-10 13:42:00|13454.58|13334.58|13453.66|13333.66|13454.69|13334.69|13453.63|13333.63|10
1625924530000|2021-07-10 13:42:10|13453.58|13333.58|13454.38|13334.38|13454.39|13334.39|13453.28|13333.28|8
1625924540000|2021-07-10 13:42:20|13453.49|13333.49|13453.27|13333.27|13453.49|13333.49|13453.08|13333.08|9
1625924550000|2021-07-10 13:42:30|13453.38|13333.38|13455.87|13335.87|13455.87|13335.87|13453.29|13333.29|7
1625924560000|2021-07-10 13:42:40|13456.34|13336.34|13457.85|13337.85|13457.85|13337.85|13456.34|13336.34|10
1625924570000|2021-07-10 13:42:50|13458.05|13338.05|13457.6|13337.6|13458.05|13338.05|13457.55|13337.55|8
1625924580000|2021-07-10 13:43:00|13457.59|13337.59|13458.3|13338.3|13458.36|13338.36|13457.59|13337.59|9
1625924590000|2021-07-10 13:43:10|13458.42|13338.42|13460.26|13340.26|13460.54|13340.54|13458.42|13338.42|10
1625924600000|2021-07-10 13:43:20|13460.2|13340.2|13462.42|13342.42|13462.42|13342.42|13460.2|13340.2|10
1625924610000|2021-07-10 13:43:30|13462.59|13342.59|13464.76|13344.76|13464.76|13344.76|13462.59|13342.59|10
1625924620000|2021-07-10 13:43:40|13464.89|13344.89|13464.44|13344.44|13464.89|13344.89|13464.08|13344.08|9
1625924630000|2021-07-10 13:43:50|13464.35|13344.35|13465.64|13345.64|13465.65|13345.65|13464.35|13344.35|7
1625924640000|2021-07-10 13:44:00|13465.55|13345.55|13464.45|13344.45|13465.55|13345.55|13464.45|13344.45|9
1625924650000|2021-07-10 13:44:10|13462.96|13342.96|13462.18|13342.18|13462.96|13342.96|13462.18|13342.18|9
1625924660000|2021-07-10 13:44:20|13462.08|13342.08|13461.33|13341.33|13462.12|13342.12|13461.3|13341.3|10
1625924670000|2021-07-10 13:44:30|13461.52|13341.52|13461.61|13341.61|13461.63|13341.63|13461.45|13341.45|8
1625924680000|2021-07-10 13:44:40|13461.62|13341.62|13461.82|13341.82|13461.84|13341.84|13461.46|13341.46|10
1625924690000|2021-07-10 13:44:50|13461.62|13341.62|13461.87|13341.87|13462.03|13342.03|13461.35|13341.35|10
1625924700000|2021-07-10 13:45:00|13462.01|13342.01|13462.49|13342.49|13462.71|13342.71|13462.01|13342.01|9
1625924710000|2021-07-10 13:45:10|13462.27|13342.27|13463.04|13343.04|13463.2|13343.2|13462.27|13342.27|10
1625924720000|2021-07-10 13:45:20|13462.64|13342.64|13461.07|13341.07|13462.64|13342.64|13461.07|13341.07|10
1625924730000|2021-07-10 13:45:30|13460.82|13340.82|13460.14|13340.14|13460.82|13340.82|13460.13|13340.13|10
1625924740000|2021-07-10 13:45:40|13460.12|13340.12|13459.27|13339.27|13460.12|13340.12|13459.27|13339.27|10
1625924750000|2021-07-10 13:45:50|13459.2|13339.2|13456.07|13336.07|13459.2|13339.2|13456.07|13336.07|9
1625924760000|2021-07-10 13:46:00|13455.62|13335.62|13453.24|13333.24|13455.62|13335.62|13453.24|13333.24|10
1625924770000|2021-07-10 13:46:10|13452.95|13332.95|13450.27|13330.27|13453.34|13333.34|13450.27|13330.27|10
1625924780000|2021-07-10 13:46:20|13449.59|13329.59|13448.65|13328.65|13449.59|13329.59|13448.31|13328.31|10
1625924790000|2021-07-10 13:46:30|13448.66|13328.66|13442.49|13322.49|13448.66|13328.66|13442.49|13322.49|10
1625924800000|2021-07-10 13:46:40|13442.83|13322.83|13436.64|13316.64|13442.83|13322.83|13436.64|13316.64|10
1625924810000|2021-07-10 13:46:50|13436.47|13316.47|13434.34|13314.34|13437.13|13317.13|13433.48|13313.48|10
1625924820000|2021-07-10 13:47:00|13434.1|13314.1|13431.45|13311.45|13434.84|13314.84|13430.91|13310.91|10
1625924830000|2021-07-10 13:47:10|13431.53|13311.53|13433.47|13313.47|13433.48|13313.48|13431.3|13311.3|10
1625924840000|2021-07-10 13:47:20|13433.91|13313.91|13437.19|13317.19|13437.19|13317.19|13433.85|13313.85|10
1625924850000|2021-07-10 13:47:30|13437.31|13317.31|13436.65|13316.65|13437.41|13317.41|13435.85|13315.85|10
1625924860000|2021-07-10 13:47:40|13436.4|13316.4|13434.52|13314.52|13436.4|13316.4|13434.3|13314.3|10
1625924870000|2021-07-10 13:47:50|13434.27|13314.27|13432.62|13312.62|13434.27|13314.27|13432.62|13312.62|9
1625924880000|2021-07-10 13:48:00|13432.8|13312.8|13431.96|13311.96|13432.82|13312.82|13431.96|13311.96|10
1625924890000|2021-07-10 13:48:10|13431.93|13311.93|13430.78|13310.78|13432.38|13312.38|13430.5|13310.5|9
1625924900000|2021-07-10 13:48:20|13430.81|13310.81|13431.37|13311.37|13431.52|13311.52|13430.58|13310.58|10
1625924910000|2021-07-10 13:48:30|13432.2|13312.2|13431.99|13311.99|13432.2|13312.2|13431.08|13311.08|9
1625924920000|2021-07-10 13:48:40|13432.93|13312.93|13434.52|13314.52|13434.52|13314.52|13432.93|13312.93|10
1625924930000|2021-07-10 13:48:50|13434.42|13314.42|13433.43|13313.43|13434.42|13314.42|13432.96|13312.96|9
1625924940000|2021-07-10 13:49:00|13434.12|13314.12|13432.01|13312.01|13434.12|13314.12|13431.88|13311.88|8
1625924950000|2021-07-10 13:49:10|13431.98|13311.98|13432.98|13312.98|13433.02|13313.02|13431.98|13311.98|9
1625924960000|2021-07-10 13:49:20|13433.35|13313.35|13434.19|13314.19|13434.19|13314.19|13433.19|13313.19|9
1625924970000|2021-07-10 13:49:30|13434.34|13314.34|13436.29|13316.29|13436.29|13316.29|13433.9|13313.9|8
1625924980000|2021-07-10 13:49:40|13437.25|13317.25|13441.11|13321.11|13441.53|13321.53|13437.25|13317.25|9
1625924990000|2021-07-10 13:49:50|13441.12|13321.12|13442.3|13322.3|13442.3|13322.3|13441.04|13321.04|10
1625925000000|2021-07-10 13:50:00|13442.35|13322.35|13442.64|13322.64|13442.67|13322.67|13441.62|13321.62|10
1625925010000|2021-07-10 13:50:10|13442.65|13322.65|13443.62|13323.62|13443.62|13323.62|13442.58|13322.58|10
1625925020000|2021-07-10 13:50:20|13443.72|13323.72|13444.27|13324.27|13444.27|13324.27|13443.64|13323.64|9
1625925030000|2021-07-10 13:50:30|13444.18|13324.18|13446.78|13326.78|13446.78|13326.78|13444.18|13324.18|10
1625925040000|2021-07-10 13:50:40|13446.56|13326.56|13446.99|13326.99|13447.21|13327.21|13446.56|13326.56|10
1625925050000|2021-07-10 13:50:50|13446.43|13326.43|13446.08|13326.08|13446.43|13326.43|13445.57|13325.57|9
1625925060000|2021-07-10 13:51:00|13445.92|13325.92|13444.94|13324.94|13445.92|13325.92|13444.71|13324.71|10
1625925070000|2021-07-10 13:51:10|13445.13|13325.13|13441.13|13321.13|13445.13|13325.13|13441.13|13321.13|10
1625925080000|2021-07-10 13:51:20|13440.96|13320.96|13441.12|13321.12|13441.66|13321.66|13440.96|13320.96|7
1625925090000|2021-07-10 13:51:30|13441.05|13321.05|13439|13319|13441.05|13321.05|13439|13319|9
1625925100000|2021-07-10 13:51:40|13438.85|13318.85|13439.13|13319.13|13439.13|13319.13|13438.45|13318.45|9
1625925110000|2021-07-10 13:51:50|13439.12|13319.12|13437.81|13317.81|13439.24|13319.24|13437.71|13317.71|10
1625925120000|2021-07-10 13:52:00|13437.97|13317.97|13436.38|13316.38|13438.14|13318.14|13436.38|13316.38|8
1625925130000|2021-07-10 13:52:10|13435.88|13315.88|13433.34|13313.34|13436.58|13316.58|13433.03|13313.03|10
1625925140000|2021-07-10 13:52:20|13433.71|13313.71|13433.35|13313.35|13433.92|13313.92|13432.82|13312.82|10
1625925150000|2021-07-10 13:52:30|13434.34|13314.34|13434.72|13314.72|13435.46|13315.46|13434.1|13314.1|10
1625925160000|2021-07-10 13:52:40|13434.89|13314.89|13436.79|13316.79|13436.82|13316.82|13434.89|13314.89|8
1625925170000|2021-07-10 13:52:50|13436.66|13316.66|13436.41|13316.41|13436.77|13316.77|13436.38|13316.38|9
1625925180000|2021-07-10 13:53:00|13437.36|13317.36|13437.36|13317.36|13437.46|13317.46|13436.74|13316.74|10
1625925190000|2021-07-10 13:53:10|13437.33|13317.33|13436.99|13316.99|13437.39|13317.39|13436.98|13316.98|6
1625925200000|2021-07-10 13:53:20|13437.02|13317.02|13436.51|13316.51|13437.02|13317.02|13436|13316|10
1625925210000|2021-07-10 13:53:30|13436.93|13316.93|13437.71|13317.71|13437.71|13317.71|13436.93|13316.93|10
1625925220000|2021-07-10 13:53:40|13437.8|13317.8|13434.19|13314.19|13437.8|13317.8|13434.19|13314.19|10
1625925230000|2021-07-10 13:53:50|13433.89|13313.89|13431.71|13311.71|13433.89|13313.89|13431.71|13311.71|10
1625925240000|2021-07-10 13:54:00|13431.52|13311.52|13428.06|13308.06|13431.59|13311.59|13428.06|13308.06|9
1625925250000|2021-07-10 13:54:10|13427.76|13307.76|13428.08|13308.08|13428.08|13308.08|13427.69|13307.69|10
1625925260000|2021-07-10 13:54:20|13428.17|13308.17|13429.89|13309.89|13430.12|13310.12|13428.17|13308.17|10
1625925270000|2021-07-10 13:54:30|13430.42|13310.42|13431.82|13311.82|13431.82|13311.82|13430.37|13310.37|8
1625925280000|2021-07-10 13:54:40|13431.71|13311.71|13434.21|13314.21|13434.21|13314.21|13431.71|13311.71|9
1625925290000|2021-07-10 13:54:50|13434.18|13314.18|13434.94|13314.94|13434.94|13314.94|13433.72|13313.72|10
1625925300000|2021-07-10 13:55:00|13435.96|13315.96|13438.44|13318.44|13438.44|13318.44|13435.25|13315.25|9
1625925310000|2021-07-10 13:55:10|13438.51|13318.51|13440.17|13320.17|13440.17|13320.17|13438.51|13318.51|10
1625925320000|2021-07-10 13:55:20|13440.23|13320.23|13443.68|13323.68|13443.68|13323.68|13440.23|13320.23|10
1625925330000|2021-07-10 13:55:30|13443.55|13323.55|13444.44|13324.44|13444.44|13324.44|13443.23|13323.23|7
1625925340000|2021-07-10 13:55:40|13444.46|13324.46|13445.12|13325.12|13445.12|13325.12|13444.11|13324.11|9
1625925350000|2021-07-10 13:55:50|13445.16|13325.16|13444.63|13324.63|13445.6|13325.6|13444.47|13324.47|7
1625925360000|2021-07-10 13:56:00|13445.56|13325.56|13445.21|13325.21|13445.56|13325.56|13445.08|13325.08|9
1625925370000|2021-07-10 13:56:10|13445.14|13325.14|13444.32|13324.32|13445.14|13325.14|13444.32|13324.32|8
1625925380000|2021-07-10 13:56:20|13444.02|13324.02|13444.62|13324.62|13444.62|13324.62|13443.78|13323.78|10
1625925390000|2021-07-10 13:56:30|13444.59|13324.59|13441.86|13321.86|13444.59|13324.59|13441.82|13321.82|8
1625925400000|2021-07-10 13:56:40|13441.84|13321.84|13440.6|13320.6|13441.84|13321.84|13440.6|13320.6|9
1625925410000|2021-07-10 13:56:50|13440.75|13320.75|13441.19|13321.19|13441.19|13321.19|13440.28|13320.28|9
1625925420000|2021-07-10 13:57:00|13440.33|13320.33|13439.85|13319.85|13440.34|13320.34|13439.85|13319.85|8
1625925430000|2021-07-10 13:57:10|13439.81|13319.81|13438.87|13318.87|13439.81|13319.81|13438.83|13318.83|10
1625925440000|2021-07-10 13:57:20|13438.8|13318.8|13436.51|13316.51|13438.8|13318.8|13436.51|13316.51|9
1625925450000|2021-07-10 13:57:30|13436.39|13316.39|13430.44|13310.44|13436.52|13316.52|13430.44|13310.44|10
1625925460000|2021-07-10 13:57:40|13430.17|13310.17|13429.03|13309.03|13430.41|13310.41|13428.63|13308.63|10
1625925470000|2021-07-10 13:57:50|13429.08|13309.08|13429.19|13309.19|13429.19|13309.19|13428.16|13308.16|10
1625925480000|2021-07-10 13:58:00|13429.83|13309.83|13430.52|13310.52|13430.79|13310.79|13429.83|13309.83|7
1625925490000|2021-07-10 13:58:10|13430.32|13310.32|13430.3|13310.3|13430.32|13310.32|13430.17|13310.17|9
1625925500000|2021-07-10 13:58:20|13430.01|13310.01|13431.4|13311.4|13431.4|13311.4|13429.98|13309.98|9
1625925510000|2021-07-10 13:58:30|13431.8|13311.8|13433.73|13313.73|13433.73|13313.73|13431.8|13311.8|8
1625925520000|2021-07-10 13:58:40|13433.83|13313.83|13435.2|13315.2|13435.23|13315.23|13433.83|13313.83|9
1625925530000|2021-07-10 13:58:50|13435.24|13315.24|13436.16|13316.16|13436.16|13316.16|13435.24|13315.24|9
1625925540000|2021-07-10 13:59:00|13436.19|13316.19|13436.87|13316.87|13437.21|13317.21|13436.19|13316.19|10
1625925550000|2021-07-10 13:59:10|13436.97|13316.97|13437.47|13317.47|13437.47|13317.47|13436.97|13316.97|7
1625925560000|2021-07-10 13:59:20|13437.5|13317.5|13437.78|13317.78|13437.8|13317.8|13437.44|13317.44|7
1625925570000|2021-07-10 13:59:30|13437.66|13317.66|13437.98|13317.98|13438.26|13318.26|13437.66|13317.66|9
1625925580000|2021-07-10 13:59:40|13437.92|13317.92|13439.12|13319.12|13439.12|13319.12|13437.62|13317.62|10
1625925590000|2021-07-10 13:59:50|13439.91|13319.91|13440.6|13320.6|13441.35|13321.35|13439.91|13319.91|9
1625925600000|2021-07-10 14:00:00|13442.15|13322.15|13442.94|13322.94|13443.13|13323.13|13442.15|13322.15|10
1625925610000|2021-07-10 14:00:10|13441.94|13321.94|13440.86|13320.86|13441.94|13321.94|13440.12|13320.12|10
1625925620000|2021-07-10 14:00:20|13440.93|13320.93|13439.56|13319.56|13440.93|13320.93|13439.41|13319.41|9
1625925630000|2021-07-10 14:00:30|13438.51|13318.51|13436.1|13316.1|13438.51|13318.51|13436.1|13316.1|9
1625925640000|2021-07-10 14:00:40|13435.91|13315.91|13433.17|13313.17|13435.91|13315.91|13433|13313|10
1625925650000|2021-07-10 14:00:50|13432.85|13312.85|13430.63|13310.63|13432.85|13312.85|13430.63|13310.63|8
1625925660000|2021-07-10 14:01:00|13430.33|13310.33|13428.33|13308.33|13430.73|13310.73|13428.33|13308.33|10
1625925670000|2021-07-10 14:01:10|13428.27|13308.27|13427.43|13307.43|13428.58|13308.58|13427.43|13307.43|9
1625925680000|2021-07-10 14:01:20|13427.33|13307.33|13428.08|13308.08|13428.08|13308.08|13426.86|13306.86|10
1625925690000|2021-07-10 14:01:30|13428.69|13308.69|13429.88|13309.88|13430.27|13310.27|13428.69|13308.69|9
1625925700000|2021-07-10 14:01:40|13430.78|13310.78|13432.66|13312.66|13432.66|13312.66|13430.78|13310.78|10
1625925710000|2021-07-10 14:01:50|13434.03|13314.03|13437.93|13317.93|13437.93|13317.93|13434.03|13314.03|10
1625925720000|2021-07-10 14:02:00|13437.96|13317.96|13439.94|13319.94|13439.94|13319.94|13437.79|13317.79|9
1625925730000|2021-07-10 14:02:10|13440.4|13320.4|13447.21|13327.21|13447.21|13327.21|13440.4|13320.4|10
1625925740000|2021-07-10 14:02:20|13447.23|13327.23|13454.44|13334.44|13454.44|13334.44|13447.23|13327.23|10
1625925750000|2021-07-10 14:02:30|13454.51|13334.51|13461.2|13341.2|13461.2|13341.2|13454.51|13334.51|10
1625925760000|2021-07-10 14:02:40|13462.04|13342.04|13466.26|13346.26|13466.26|13346.26|13462.04|13342.04|10
1625925770000|2021-07-10 14:02:50|13466.44|13346.44|13466.32|13346.32|13466.58|13346.58|13466.3|13346.3|10
1625925780000|2021-07-10 14:03:00|13466.26|13346.26|13465.75|13345.75|13466.64|13346.64|13465.75|13345.75|10
1625925790000|2021-07-10 14:03:10|13465.98|13345.98|13465.08|13345.08|13466.04|13346.04|13465.08|13345.08|10
1625925800000|2021-07-10 14:03:20|13464.89|13344.89|13460.84|13340.84|13464.89|13344.89|13460.79|13340.79|10
1625925810000|2021-07-10 14:03:30|13460.63|13340.63|13460.72|13340.72|13460.72|13340.72|13460.01|13340.01|9
1625925820000|2021-07-10 14:03:40|13460.49|13340.49|13459.13|13339.13|13460.83|13340.83|13459.13|13339.13|7
1625925830000|2021-07-10 14:03:50|13459.18|13339.18|13460.36|13340.36|13460.36|13340.36|13459.18|13339.18|10
1625925840000|2021-07-10 14:04:00|13460.65|13340.65|13461.74|13341.74|13461.74|13341.74|13460.64|13340.64|9
1625925850000|2021-07-10 14:04:10|13462.22|13342.22|13463.95|13343.95|13463.95|13343.95|13462.22|13342.22|8
1625925860000|2021-07-10 14:04:20|13464.04|13344.04|13463.86|13343.86|13464.04|13344.04|13463.42|13343.42|9
1625925870000|2021-07-10 14:04:30|13464.15|13344.15|13467.59|13347.59|13467.59|13347.59|13464.15|13344.15|9
1625925880000|2021-07-10 14:04:40|13467.5|13347.5|13470.26|13350.26|13470.26|13350.26|13467.5|13347.5|10
1625925890000|2021-07-10 14:04:50|13469.38|13349.38|13470.25|13350.25|13470.25|13350.25|13469.36|13349.36|9
1625925900000|2021-07-10 14:05:00|13471.13|13351.13|13471.68|13351.68|13472.27|13352.27|13471.04|13351.04|9
1625925910000|2021-07-10 14:05:10|13471.54|13351.54|13471.26|13351.26|13471.96|13351.96|13471|13351|10
1625925920000|2021-07-10 14:05:20|13471.22|13351.22|13470.53|13350.53|13472.07|13352.07|13470.53|13350.53|10
1625925930000|2021-07-10 14:05:30|13470.82|13350.82|13472.3|13352.3|13472.3|13352.3|13470.71|13350.71|9
1625925940000|2021-07-10 14:05:40|13472.32|13352.32|13474.46|13354.46|13474.46|13354.46|13472.32|13352.32|9
1625925950000|2021-07-10 14:05:50|13475.32|13355.32|13477.53|13357.53|13477.53|13357.53|13475.32|13355.32|10
1625925960000|2021-07-10 14:06:00|13477.65|13357.65|13478.82|13358.82|13478.82|13358.82|13477.48|13357.48|9
1625925970000|2021-07-10 14:06:10|13478.77|13358.77|13480.04|13360.04|13480.04|13360.04|13478.73|13358.73|8
1625925980000|2021-07-10 14:06:20|13480.21|13360.21|13479.31|13359.31|13480.21|13360.21|13478.64|13358.64|8
1625925990000|2021-07-10 14:06:30|13479.39|13359.39|13479.2|13359.2|13480.02|13360.02|13479.2|13359.2|8
1625926000000|2021-07-10 14:06:40|13479.19|13359.19|13476.25|13356.25|13479.19|13359.19|13476.25|13356.25|10
1625926010000|2021-07-10 14:06:50|13476.62|13356.62|13477.64|13357.64|13477.64|13357.64|13476.53|13356.53|9
1625926020000|2021-07-10 14:07:00|13477.82|13357.82|13477.1|13357.1|13477.82|13357.82|13477.1|13357.1|8
1625926030000|2021-07-10 14:07:10|13476.67|13356.67|13474.86|13354.86|13476.76|13356.76|13474.86|13354.86|9
1625926040000|2021-07-10 14:07:20|13474.73|13354.73|13474.09|13354.09|13474.94|13354.94|13473.15|13353.15|9
1625926050000|2021-07-10 14:07:30|13474.18|13354.18|13475.33|13355.33|13475.33|13355.33|13474.18|13354.18|9
1625926060000|2021-07-10 14:07:40|13475.23|13355.23|13477.83|13357.83|13477.83|13357.83|13475.1|13355.1|9
1625926070000|2021-07-10 14:07:50|13477.97|13357.97|13479.63|13359.63|13479.63|13359.63|13477.97|13357.97|9
1625926080000|2021-07-10 14:08:00|13479.95|13359.95|13480.34|13360.34|13480.34|13360.34|13479.33|13359.33|9
1625926090000|2021-07-10 14:08:10|13480.31|13360.31|13482.16|13362.16|13482.58|13362.58|13480.31|13360.31|10
1625926100000|2021-07-10 14:08:20|13482.41|13362.41|13484.46|13364.46|13484.46|13364.46|13482.41|13362.41|9
1625926110000|2021-07-10 14:08:30|13484.37|13364.37|13482.45|13362.45|13484.37|13364.37|13482.21|13362.21|10
1625926120000|2021-07-10 14:08:40|13482.27|13362.27|13483.43|13363.43|13483.46|13363.46|13482.27|13362.27|10
1625926130000|2021-07-10 14:08:50|13483.49|13363.49|13484.24|13364.24|13484.26|13364.26|13483.49|13363.49|9
1625926140000|2021-07-10 14:09:00|13485.19|13365.19|13483.94|13363.94|13485.23|13365.23|13483.94|13363.94|8
1625926150000|2021-07-10 14:09:10|13483.96|13363.96|13483.51|13363.51|13484.15|13364.15|13483.51|13363.51|9
1625926160000|2021-07-10 14:09:20|13483.43|13363.43|13481.25|13361.25|13483.43|13363.43|13481.25|13361.25|10
1625926170000|2021-07-10 14:09:30|13481.24|13361.24|13478.23|13358.23|13481.8|13361.8|13478.23|13358.23|10
1625926180000|2021-07-10 14:09:40|13478.15|13358.15|13477|13357|13478.15|13358.15|13477|13357|9
1625926190000|2021-07-10 14:09:50|13476.99|13356.99|13475.24|13355.24|13476.99|13356.99|13475.24|13355.24|10
1625926200000|2021-07-10 14:10:00|13475.98|13355.98|13468.91|13348.91|13475.98|13355.98|13468.91|13348.91|10
1625926210000|2021-07-10 14:10:10|13468.98|13348.98|13469.61|13349.61|13469.61|13349.61|13468.7|13348.7|9
1625926220000|2021-07-10 14:10:20|13469.73|13349.73|13470.77|13350.77|13471.71|13351.71|13469.73|13349.73|9
1625926230000|2021-07-10 14:10:30|13470.24|13350.24|13468.14|13348.14|13470.24|13350.24|13467.94|13347.94|9
1625926240000|2021-07-10 14:10:40|13468.15|13348.15|13467.43|13347.43|13468.15|13348.15|13467.43|13347.43|7
1625926250000|2021-07-10 14:10:50|13466.97|13346.97|13460.81|13340.81|13466.97|13346.97|13460.81|13340.81|10
1625926260000|2021-07-10 14:11:00|13460.21|13340.21|13457.48|13337.48|13460.21|13340.21|13457.47|13337.47|10
1625926270000|2021-07-10 14:11:10|13457.02|13337.02|13457.51|13337.51|13457.66|13337.66|13457.02|13337.02|8
1625926280000|2021-07-10 14:11:20|13457.47|13337.47|13459.72|13339.72|13459.72|13339.72|13457.47|13337.47|10
1625926290000|2021-07-10 14:11:30|13460.43|13340.43|13461.88|13341.88|13462.11|13342.11|13460.43|13340.43|10
1625926300000|2021-07-10 14:11:40|13461.29|13341.29|13458.01|13338.01|13461.29|13341.29|13458.01|13338.01|10
1625926310000|2021-07-10 14:11:50|13457.4|13337.4|13455.51|13335.51|13457.4|13337.4|13455.51|13335.51|10
1625926320000|2021-07-10 14:12:00|13455.16|13335.16|13452.98|13332.98|13455.18|13335.18|13452.98|13332.98|10
1625926330000|2021-07-10 14:12:10|13452.59|13332.59|13447.92|13327.92|13452.59|13332.59|13447.92|13327.92|10
1625926340000|2021-07-10 14:12:20|13447.09|13327.09|13443.34|13323.34|13447.09|13327.09|13443.34|13323.34|9
1625926350000|2021-07-10 14:12:30|13442.29|13322.29|13440.46|13320.46|13442.29|13322.29|13440.22|13320.22|9
1625926360000|2021-07-10 14:12:40|13440.25|13320.25|13439.61|13319.61|13440.25|13320.25|13439.18|13319.18|10
1625926370000|2021-07-10 14:12:50|13439.59|13319.59|13440.08|13320.08|13440.08|13320.08|13439.11|13319.11|8
1625926380000|2021-07-10 14:13:00|13440.17|13320.17|13441.8|13321.8|13441.8|13321.8|13440.17|13320.17|8
1625926390000|2021-07-10 14:13:10|13441.75|13321.75|13441.51|13321.51|13441.75|13321.75|13441.49|13321.49|7
1625926400000|2021-07-10 14:13:20|13441.52|13321.52|13441.64|13321.64|13441.64|13321.64|13440.54|13320.54|10
1625926410000|2021-07-10 14:13:30|13441.89|13321.89|13444.3|13324.3|13444.33|13324.33|13441.83|13321.83|9
1625926420000|2021-07-10 14:13:40|13444.21|13324.21|13446.53|13326.53|13446.53|13326.53|13443.71|13323.71|9
1625926430000|2021-07-10 14:13:50|13446.7|13326.7|13447.02|13327.02|13447.03|13327.03|13445.89|13325.89|9
1625926440000|2021-07-10 14:14:00|13446.56|13326.56|13446.85|13326.85|13446.86|13326.86|13446.56|13326.56|8
1625926450000|2021-07-10 14:14:10|13446.67|13326.67|13448.56|13328.56|13448.56|13328.56|13446.24|13326.24|10
1625926460000|2021-07-10 14:14:20|13448.58|13328.58|13450.68|13330.68|13450.68|13330.68|13448.58|13328.58|8
1625926470000|2021-07-10 14:14:30|13450.94|13330.94|13448.29|13328.29|13451.32|13331.32|13448.29|13328.29|9
1625926480000|2021-07-10 14:14:40|13447.6|13327.6|13443.29|13323.29|13447.6|13327.6|13443.29|13323.29|9
1625926490000|2021-07-10 14:14:50|13442.98|13322.98|13441.1|13321.1|13443.08|13323.08|13441.1|13321.1|10
1625926500000|2021-07-10 14:15:00|13440.98|13320.98|13439.05|13319.05|13440.98|13320.98|13438.86|13318.86|9
1625926510000|2021-07-10 14:15:10|13439.08|13319.08|13437.9|13317.9|13439.08|13319.08|13435.2|13315.2|9
1625926520000|2021-07-10 14:15:20|13438.21|13318.21|13439.63|13319.63|13439.77|13319.77|13438.17|13318.17|9
1625926530000|2021-07-10 14:15:30|13440|13320|13441.53|13321.53|13441.53|13321.53|13440|13320|10
1625926540000|2021-07-10 14:15:40|13441.55|13321.55|13440.57|13320.57|13442.01|13322.01|13440.38|13320.38|9
1625926550000|2021-07-10 14:15:50|13440.88|13320.88|13439.14|13319.14|13440.88|13320.88|13439.14|13319.14|10
1625926560000|2021-07-10 14:16:00|13439.1|13319.1|13437.32|13317.32|13439.72|13319.72|13437.32|13317.32|8
1625926570000|2021-07-10 14:16:10|13437.59|13317.59|13435.36|13315.36|13437.59|13317.59|13434.99|13314.99|10
1625926580000|2021-07-10 14:16:20|13435.46|13315.46|13434.5|13314.5|13435.46|13315.46|13434|13314|9
1625926590000|2021-07-10 14:16:30|13434.58|13314.58|13435.99|13315.99|13436.69|13316.69|13434.58|13314.58|9
1625926600000|2021-07-10 14:16:40|13436.1|13316.1|13437.69|13317.69|13437.76|13317.76|13436.1|13316.1|9
1625926610000|2021-07-10 14:16:50|13437.7|13317.7|13439.74|13319.74|13439.74|13319.74|13437.68|13317.68|10
1625926620000|2021-07-10 14:17:00|13440.09|13320.09|13440.62|13320.62|13440.75|13320.75|13439.95|13319.95|8
1625926630000|2021-07-10 14:17:10|13439.82|13319.82|13437.73|13317.73|13439.91|13319.91|13437.68|13317.68|10
1625926640000|2021-07-10 14:17:20|13438.28|13318.28|13441|13321|13441|13321|13438.28|13318.28|10
1625926650000|2021-07-10 14:17:30|13441.2|13321.2|13444.05|13324.05|13444.05|13324.05|13441.2|13321.2|10
1625926660000|2021-07-10 14:17:40|13443.94|13323.94|13441.94|13321.94|13444.98|13324.98|13441.94|13321.94|10
1625926670000|2021-07-10 14:17:50|13442.06|13322.06|13444.89|13324.89|13444.89|13324.89|13442.06|13322.06|8
1625926680000|2021-07-10 14:18:00|13445.64|13325.64|13445.62|13325.62|13446.01|13326.01|13445.61|13325.61|10
1625926690000|2021-07-10 14:18:10|13444.89|13324.89|13446.27|13326.27|13446.4|13326.4|13444.89|13324.89|10
1625926700000|2021-07-10 14:18:20|13446.29|13326.29|13448.37|13328.37|13448.37|13328.37|13446.28|13326.28|10
1625926710000|2021-07-10 14:18:30|13448.56|13328.56|13450.75|13330.75|13450.95|13330.95|13448.53|13328.53|9
1625926720000|2021-07-10 14:18:40|13450.93|13330.93|13452.69|13332.69|13452.69|13332.69|13450.93|13330.93|8
1625926730000|2021-07-10 14:18:50|13453.04|13333.04|13456|13336|13456|13336|13453.04|13333.04|10
1625926740000|2021-07-10 14:19:00|13455.91|13335.91|13457.09|13337.09|13457.09|13337.09|13455.91|13335.91|9
1625926750000|2021-07-10 14:19:10|13456.89|13336.89|13457.66|13337.66|13457.76|13337.76|13455.29|13335.29|10
1625926760000|2021-07-10 14:19:20|13457.81|13337.81|13457.65|13337.65|13457.95|13337.95|13457.5|13337.5|10
1625926770000|2021-07-10 14:19:30|13457.76|13337.76|13457.17|13337.17|13458.17|13338.17|13457.16|13337.16|10
1625926780000|2021-07-10 14:19:40|13457.21|13337.21|13455.85|13335.85|13457.21|13337.21|13455.78|13335.78|10
1625926790000|2021-07-10 14:19:50|13455.55|13335.55|13456.38|13336.38|13456.38|13336.38|13455.12|13335.12|9
1625926800000|2021-07-10 14:20:00|13456.34|13336.34|13455.48|13335.48|13456.49|13336.49|13455.43|13335.43|9
1625926810000|2021-07-10 14:20:10|13455.52|13335.52|13457.89|13337.89|13457.89|13337.89|13455.52|13335.52|9
1625926820000|2021-07-10 14:20:20|13458.04|13338.04|13460.48|13340.48|13460.51|13340.51|13458.04|13338.04|10
1625926830000|2021-07-10 14:20:30|13460.47|13340.47|13461.01|13341.01|13461.14|13341.14|13460.47|13340.47|9
1625926840000|2021-07-10 14:20:40|13460.93|13340.93|13461.95|13341.95|13462.58|13342.58|13460.27|13340.27|10
1625926850000|2021-07-10 14:20:50|13461.96|13341.96|13463.03|13343.03|13463.22|13343.22|13461.96|13341.96|9
1625926860000|2021-07-10 14:21:00|13463.44|13343.44|13463.88|13343.88|13463.95|13343.95|13463.34|13343.34|6
1625926870000|2021-07-10 14:21:10|13463.95|13343.95|13463.32|13343.32|13464.28|13344.28|13463.22|13343.22|7
1625926880000|2021-07-10 14:21:20|13463.38|13343.38|13463.68|13343.68|13463.79|13343.79|13463.33|13343.33|8
1625926890000|2021-07-10 14:21:30|13464.63|13344.63|13463.9|13343.9|13464.64|13344.64|13463.66|13343.66|7
1625926900000|2021-07-10 14:21:40|13463.93|13343.93|13464.54|13344.54|13464.73|13344.73|13463.91|13343.91|7
1625926910000|2021-07-10 14:21:50|13464.51|13344.51|13463.63|13343.63|13464.51|13344.51|13463.63|13343.63|7
1625926920000|2021-07-10 14:22:00|13463.3|13343.3|13463.1|13343.1|13463.3|13343.3|13462.94|13342.94|8
1625926930000|2021-07-10 14:22:10|13462.28|13342.28|13461.5|13341.5|13462.28|13342.28|13461.33|13341.33|7
1625926940000|2021-07-10 14:22:20|13462.36|13342.36|13462.92|13342.92|13463.09|13343.09|13462.36|13342.36|9
1625926950000|2021-07-10 14:22:30|13462.26|13342.26|13461|13341|13462.26|13342.26|13461|13341|8
1625926960000|2021-07-10 14:22:40|13460.8|13340.8|13459.95|13339.95|13460.8|13340.8|13459.85|13339.85|8
1625926970000|2021-07-10 14:22:50|13459.81|13339.81|13458.59|13338.59|13460.11|13340.11|13458.59|13338.59|8
1625926980000|2021-07-10 14:23:00|13458.71|13338.71|13460.45|13340.45|13460.49|13340.49|13458.71|13338.71|9
1625926990000|2021-07-10 14:23:10|13460.79|13340.79|13460.85|13340.85|13460.85|13340.85|13459.63|13339.63|7
1625927000000|2021-07-10 14:23:20|13460.99|13340.99|13460.76|13340.76|13461.81|13341.81|13460.76|13340.76|8
1625927010000|2021-07-10 14:23:30|13461.19|13341.19|13461.07|13341.07|13461.19|13341.19|13461.01|13341.01|7
1625927020000|2021-07-10 14:23:40|13461.06|13341.06|13456.47|13336.47|13461.22|13341.22|13456.47|13336.47|10
1625927030000|2021-07-10 14:23:50|13456.18|13336.18|13452.15|13332.15|13456.18|13336.18|13452.15|13332.15|10
1625927040000|2021-07-10 14:24:00|13451.88|13331.88|13449.79|13329.79|13451.88|13331.88|13449.53|13329.53|10
1625927050000|2021-07-10 14:24:10|13448.88|13328.88|13445.02|13325.02|13448.88|13328.88|13445.02|13325.02|8
1625927060000|2021-07-10 14:24:20|13444.43|13324.43|13442.57|13322.57|13444.43|13324.43|13442.57|13322.57|10
1625927070000|2021-07-10 14:24:30|13441.89|13321.89|13439.56|13319.56|13441.89|13321.89|13439.07|13319.07|10
1625927080000|2021-07-10 14:24:40|13439.55|13319.55|13441.82|13321.82|13441.82|13321.82|13439.54|13319.54|10
1625927090000|2021-07-10 14:24:50|13441.9|13321.9|13441.74|13321.74|13441.93|13321.93|13440.75|13320.75|9
1625927100000|2021-07-10 14:25:00|13441.96|13321.96|13443.69|13323.69|13443.69|13323.69|13441.96|13321.96|10
1625927110000|2021-07-10 14:25:10|13443.78|13323.78|13443.73|13323.73|13444.02|13324.02|13443.73|13323.73|10
1625927120000|2021-07-10 14:25:20|13444.02|13324.02|13444.59|13324.59|13444.59|13324.59|13444.02|13324.02|9
1625927130000|2021-07-10 14:25:30|13444.71|13324.71|13446.77|13326.77|13446.77|13326.77|13444.71|13324.71|10
1625927140000|2021-07-10 14:25:40|13446.47|13326.47|13445.43|13325.43|13446.55|13326.55|13445.32|13325.32|6
1625927150000|2021-07-10 14:25:50|13446.27|13326.27|13445.8|13325.8|13446.61|13326.61|13445.8|13325.8|8
1625927160000|2021-07-10 14:26:00|13445.4|13325.4|13440.17|13320.17|13445.4|13325.4|13440.17|13320.17|10
1625927170000|2021-07-10 14:26:10|13439.61|13319.61|13438.99|13318.99|13439.61|13319.61|13438.99|13318.99|10
1625927180000|2021-07-10 14:26:20|13438.73|13318.73|13437.83|13317.83|13438.99|13318.99|13437.83|13317.83|9
1625927190000|2021-07-10 14:26:30|13437.84|13317.84|13438.64|13318.64|13438.64|13318.64|13437.39|13317.39|10
1625927200000|2021-07-10 14:26:40|13438.75|13318.75|13438.76|13318.76|13438.92|13318.92|13438.61|13318.61|8
1625927210000|2021-07-10 14:26:50|13438.67|13318.67|13438.06|13318.06|13439.1|13319.1|13438.06|13318.06|10
1625927220000|2021-07-10 14:27:00|13437.92|13317.92|13434.3|13314.3|13437.92|13317.92|13434.26|13314.26|10
1625927230000|2021-07-10 14:27:10|13434.24|13314.24|13434.49|13314.49|13434.52|13314.52|13433.38|13313.38|10
1625927240000|2021-07-10 14:27:20|13434.54|13314.54|13438.51|13318.51|13438.51|13318.51|13434.54|13314.54|10
1625927250000|2021-07-10 14:27:30|13438.72|13318.72|13440.99|13320.99|13440.99|13320.99|13438.41|13318.41|10
1625927260000|2021-07-10 14:27:40|13441.27|13321.27|13444.89|13324.89|13444.89|13324.89|13441.27|13321.27|9
1625927270000|2021-07-10 14:27:50|13445.91|13325.91|13449.05|13329.05|13449.05|13329.05|13445.91|13325.91|10
1625927280000|2021-07-10 14:28:00|13449.49|13329.49|13452.11|13332.11|13452.38|13332.38|13449.49|13329.49|10
1625927290000|2021-07-10 14:28:10|13452.02|13332.02|13452.51|13332.51|13452.96|13332.96|13452.02|13332.02|9
1625927300000|2021-07-10 14:28:20|13451.85|13331.85|13452.05|13332.05|13452.81|13332.81|13451.85|13331.85|8
1625927310000|2021-07-10 14:28:30|13451.97|13331.97|13452.65|13332.65|13452.65|13332.65|13451.97|13331.97|8
1625927320000|2021-07-10 14:28:40|13453.05|13333.05|13454.22|13334.22|13454.22|13334.22|13452.51|13332.51|6
1625927330000|2021-07-10 14:28:50|13454.23|13334.23|13453.22|13333.22|13454.23|13334.23|13453.22|13333.22|10
1625927340000|2021-07-10 14:29:00|13452.84|13332.84|13452.26|13332.26|13452.88|13332.88|13452.26|13332.26|7
1625927350000|2021-07-10 14:29:10|13452.22|13332.22|13449.93|13329.93|13452.22|13332.22|13449.93|13329.93|9
1625927360000|2021-07-10 14:29:20|13448.77|13328.77|13450.73|13330.73|13450.76|13330.76|13448.69|13328.69|10
1625927370000|2021-07-10 14:29:30|13450.74|13330.74|13450.4|13330.4|13450.9|13330.9|13450.4|13330.4|6
1625927380000|2021-07-10 14:29:40|13451.27|13331.27|13451.88|13331.88|13451.88|13331.88|13450.87|13330.87|10
1625927390000|2021-07-10 14:29:50|13451.86|13331.86|13453.37|13333.37|13453.37|13333.37|13451.64|13331.64|9
1625927400000|2021-07-10 14:30:00|13453.55|13333.55|13457.63|13337.63|13457.63|13337.63|13453.55|13333.55|9
1625927410000|2021-07-10 14:30:10|13457.81|13337.81|13461.65|13341.65|13461.65|13341.65|13457.81|13337.81|9
1625927420000|2021-07-10 14:30:20|13461.89|13341.89|13465.36|13345.36|13465.36|13345.36|13461.89|13341.89|10
1625927430000|2021-07-10 14:30:30|13465.56|13345.56|13467.77|13347.77|13467.77|13347.77|13465.56|13345.56|10
1625927440000|2021-07-10 14:30:40|13468.54|13348.54|13470.73|13350.73|13470.73|13350.73|13468.54|13348.54|10
1625927450000|2021-07-10 14:30:50|13470.74|13350.74|13470.52|13350.52|13471.3|13351.3|13470.52|13350.52|8
1625927460000|2021-07-10 14:31:00|13471.25|13351.25|13470.56|13350.56|13472.71|13352.71|13470.56|13350.56|8
1625927470000|2021-07-10 14:31:10|13470|13350|13470.73|13350.73|13470.73|13350.73|13469.95|13349.95|10
1625927480000|2021-07-10 14:31:20|13470.98|13350.98|13472.6|13352.6|13472.6|13352.6|13470.98|13350.98|9
1625927490000|2021-07-10 14:31:30|13472.74|13352.74|13474.43|13354.43|13474.57|13354.57|13472.74|13352.74|9
1625927500000|2021-07-10 14:31:40|13474.3|13354.3|13475.04|13355.04|13475.04|13355.04|13474.07|13354.07|8
1625927510000|2021-07-10 14:31:50|13475.08|13355.08|13476.81|13356.81|13476.81|13356.81|13475.08|13355.08|9
1625927520000|2021-07-10 14:32:00|13477.12|13357.12|13476.97|13356.97|13477.42|13357.42|13476.5|13356.5|9
1625927530000|2021-07-10 14:32:10|13476.95|13356.95|13478.41|13358.41|13478.41|13358.41|13476.95|13356.95|9
1625927540000|2021-07-10 14:32:20|13478.44|13358.44|13478.37|13358.37|13478.67|13358.67|13478.37|13358.37|10
1625927550000|2021-07-10 14:32:30|13478.61|13358.61|13480.89|13360.89|13480.89|13360.89|13478.61|13358.61|8
1625927560000|2021-07-10 14:32:40|13481.44|13361.44|13484.07|13364.07|13484.07|13364.07|13481.44|13361.44|9
1625927570000|2021-07-10 14:32:50|13484.34|13364.34|13485.46|13365.46|13485.46|13365.46|13484.34|13364.34|9
1625927580000|2021-07-10 14:33:00|13485.92|13365.92|13487|13367|13487|13367|13485.16|13365.16|10
1625927590000|2021-07-10 14:33:10|13486.87|13366.87|13487.53|13367.53|13487.89|13367.89|13486.68|13366.68|10
1625927600000|2021-07-10 14:33:20|13487.52|13367.52|13489.57|13369.57|13489.66|13369.66|13487.36|13367.36|9
1625927610000|2021-07-10 14:33:30|13490.02|13370.02|13488.78|13368.78|13490.06|13370.06|13488.53|13368.53|10
1625927620000|2021-07-10 14:33:40|13488.76|13368.76|13489.15|13369.15|13489.33|13369.33|13488.73|13368.73|9
1625927630000|2021-07-10 14:33:50|13488.9|13368.9|13487.9|13367.9|13488.91|13368.91|13487.9|13367.9|9
1625927640000|2021-07-10 14:34:00|13487.91|13367.91|13487.04|13367.04|13488.31|13368.31|13487.04|13367.04|6
1625927650000|2021-07-10 14:34:10|13486.85|13366.85|13486.67|13366.67|13487.01|13367.01|13486.23|13366.23|9
1625927660000|2021-07-10 14:34:20|13486.59|13366.59|13484.27|13364.27|13486.59|13366.59|13484.27|13364.27|9
1625927670000|2021-07-10 14:34:30|13484.42|13364.42|13484.07|13364.07|13484.44|13364.44|13484.03|13364.03|7
1625927680000|2021-07-10 14:34:40|13483.94|13363.94|13481.57|13361.57|13483.95|13363.95|13481.57|13361.57|10
1625927690000|2021-07-10 14:34:50|13481.53|13361.53|13481.87|13361.87|13482.32|13362.32|13481.4|13361.4|8
1625927700000|2021-07-10 14:35:00|13481.84|13361.84|13483.28|13363.28|13483.28|13363.28|13481.8|13361.8|9
1625927710000|2021-07-10 14:35:10|13483.03|13363.03|13484.29|13364.29|13484.29|13364.29|13482.69|13362.69|10
1625927720000|2021-07-10 14:35:20|13483.49|13363.49|13483.95|13363.95|13484.04|13364.04|13483.35|13363.35|9
1625927730000|2021-07-10 14:35:30|13484.42|13364.42|13487.07|13367.07|13487.17|13367.17|13484.42|13364.42|9
1625927740000|2021-07-10 14:35:40|13487.12|13367.12|13489.29|13369.29|13489.29|13369.29|13487.12|13367.12|10
1625927750000|2021-07-10 14:35:50|13489.37|13369.37|13490.23|13370.23|13490.23|13370.23|13489.37|13369.37|7
1625927760000|2021-07-10 14:36:00|13489.81|13369.81|13490.04|13370.04|13490.32|13370.32|13489.81|13369.81|9
1625927770000|2021-07-10 14:36:10|13490.06|13370.06|13490.36|13370.36|13490.42|13370.42|13489.96|13369.96|8
1625927780000|2021-07-10 14:36:20|13490.24|13370.24|13489.66|13369.66|13490.24|13370.24|13489.6|13369.6|9
1625927790000|2021-07-10 14:36:30|13489.85|13369.85|13489.35|13369.35|13490.34|13370.34|13489.21|13369.21|9
1625927800000|2021-07-10 14:36:40|13489.59|13369.59|13489.75|13369.75|13489.81|13369.81|13489.58|13369.58|8
1625927810000|2021-07-10 14:36:50|13489.74|13369.74|13490.19|13370.19|13490.19|13370.19|13489.74|13369.74|7
1625927820000|2021-07-10 14:37:00|13490|13370|13491.09|13371.09|13491.42|13371.42|13490|13370|8
1625927830000|2021-07-10 14:37:10|13491.12|13371.12|13491.54|13371.54|13491.58|13371.58|13491.12|13371.12|8
1625927840000|2021-07-10 14:37:20|13491.57|13371.57|13495.13|13375.13|13495.32|13375.32|13491.57|13371.57|10
1625927850000|2021-07-10 14:37:30|13495.4|13375.4|13496.3|13376.3|13496.66|13376.66|13495.4|13375.4|9
1625927860000|2021-07-10 14:37:40|13496.67|13376.67|13496.33|13376.33|13497.36|13377.36|13496.19|13376.19|9
1625927870000|2021-07-10 14:37:50|13496.49|13376.49|13496.67|13376.67|13496.77|13376.77|13496.36|13376.36|10
1625927880000|2021-07-10 14:38:00|13496.59|13376.59|13495.77|13375.77|13496.59|13376.59|13495.69|13375.69|10
1625927890000|2021-07-10 14:38:10|13495.74|13375.74|13495.39|13375.39|13495.74|13375.74|13495.39|13375.39|5
1625927900000|2021-07-10 14:38:20|13495.45|13375.45|13495.27|13375.27|13495.45|13375.45|13495.13|13375.13|8
1625927910000|2021-07-10 14:38:30|13495.37|13375.37|13494.91|13374.91|13495.37|13375.37|13494.38|13374.38|9
1625927920000|2021-07-10 14:38:40|13494.25|13374.25|13492.95|13372.95|13494.36|13374.36|13492.9|13372.9|9
1625927930000|2021-07-10 14:38:50|13492.93|13372.93|13492.02|13372.02|13493.23|13373.23|13492.02|13372.02|10
1625927940000|2021-07-10 14:39:00|13491.78|13371.78|13491.54|13371.54|13491.84|13371.84|13491.54|13371.54|8
1625927950000|2021-07-10 14:39:10|13491.48|13371.48|13490.29|13370.29|13491.48|13371.48|13490.29|13370.29|10
1625927960000|2021-07-10 14:39:20|13490.2|13370.2|13488.47|13368.47|13490.2|13370.2|13488.47|13368.47|9
1625927970000|2021-07-10 14:39:30|13488.42|13368.42|13486.59|13366.59|13488.42|13368.42|13486.59|13366.59|10
1625927980000|2021-07-10 14:39:40|13486.42|13366.42|13485.71|13365.71|13486.42|13366.42|13485.71|13365.71|9
1625927990000|2021-07-10 14:39:50|13485.77|13365.77|13484.56|13364.56|13485.77|13365.77|13484.49|13364.49|10
1625928000000|2021-07-10 14:40:00|13484.53|13364.53|13483.7|13363.7|13484.63|13364.63|13483.7|13363.7|10
1625928010000|2021-07-10 14:40:10|13483.76|13363.76|13484.02|13364.02|13484.12|13364.12|13482.69|13362.69|10
1625928020000|2021-07-10 14:40:20|13484.23|13364.23|13483.76|13363.76|13484.72|13364.72|13483.76|13363.76|10
1625928030000|2021-07-10 14:40:30|13483.5|13363.5|13482.07|13362.07|13483.5|13363.5|13482.07|13362.07|9
1625928040000|2021-07-10 14:40:40|13482.06|13362.06|13480.01|13360.01|13482.06|13362.06|13479.71|13359.71|10
1625928050000|2021-07-10 14:40:50|13479.97|13359.97|13480.71|13360.71|13481.14|13361.14|13479.97|13359.97|9
1625928060000|2021-07-10 14:41:00|13481.84|13361.84|13482.21|13362.21|13482.23|13362.23|13481.67|13361.67|9
1625928070000|2021-07-10 14:41:10|13482.02|13362.02|13479.13|13359.13|13482.23|13362.23|13479.13|13359.13|8
1625928080000|2021-07-10 14:41:20|13478.71|13358.71|13477.74|13357.74|13478.71|13358.71|13477.16|13357.16|9
1625928090000|2021-07-10 14:41:30|13478.68|13358.68|13479.55|13359.55|13479.58|13359.58|13478.68|13358.68|7
1625928100000|2021-07-10 14:41:40|13479.68|13359.68|13480.92|13360.92|13480.92|13360.92|13479.68|13359.68|10
1625928110000|2021-07-10 14:41:50|13481.47|13361.47|13483.81|13363.81|13483.81|13363.81|13481.32|13361.32|8
1625928120000|2021-07-10 14:42:00|13484.25|13364.25|13485.19|13365.19|13485.19|13365.19|13484.14|13364.14|10
1625928130000|2021-07-10 14:42:10|13484.9|13364.9|13485.4|13365.4|13485.4|13365.4|13484.8|13364.8|6
1625928140000|2021-07-10 14:42:20|13485.45|13365.45|13484.38|13364.38|13485.45|13365.45|13484.32|13364.32|7
1625928150000|2021-07-10 14:42:30|13484.34|13364.34|13486.02|13366.02|13486.08|13366.08|13484.34|13364.34|8
1625928160000|2021-07-10 14:42:40|13485.34|13365.34|13483.23|13363.23|13485.34|13365.34|13483.23|13363.23|8
1625928170000|2021-07-10 14:42:50|13483.32|13363.32|13479.82|13359.82|13483.32|13363.32|13479.82|13359.82|10
1625928180000|2021-07-10 14:43:00|13479.71|13359.71|13478.76|13358.76|13479.71|13359.71|13478.75|13358.75|7
1625928190000|2021-07-10 14:43:10|13478.69|13358.69|13478.52|13358.52|13478.82|13358.82|13478.52|13358.52|5
1625928200000|2021-07-10 14:43:20|13478.51|13358.51|13477.31|13357.31|13478.51|13358.51|13477.31|13357.31|9
1625928210000|2021-07-10 14:43:30|13477.29|13357.29|13476.34|13356.34|13477.29|13357.29|13476.34|13356.34|10
1625928220000|2021-07-10 14:43:40|13476.27|13356.27|13475.3|13355.3|13476.27|13356.27|13475.3|13355.3|8
1625928230000|2021-07-10 14:43:50|13475.15|13355.15|13474.08|13354.08|13475.31|13355.31|13474.08|13354.08|8
1625928240000|2021-07-10 14:44:00|13473.94|13353.94|13473.39|13353.39|13473.94|13353.94|13473.39|13353.39|6
1625928250000|2021-07-10 14:44:10|13473.23|13353.23|13474.27|13354.27|13474.27|13354.27|13473.23|13353.23|8
1625928260000|2021-07-10 14:44:20|13474.66|13354.66|13476.04|13356.04|13476.04|13356.04|13474.66|13354.66|9
1625928270000|2021-07-10 14:44:30|13476.1|13356.1|13477.03|13357.03|13477.3|13357.3|13476.1|13356.1|9
1625928280000|2021-07-10 14:44:40|13476.91|13356.91|13476.04|13356.04|13476.91|13356.91|13476.04|13356.04|10
1625928290000|2021-07-10 14:44:50|13476.49|13356.49|13477.22|13357.22|13477.22|13357.22|13476.31|13356.31|10
1625928300000|2021-07-10 14:45:00|13477.7|13357.7|13479.23|13359.23|13479.23|13359.23|13477.7|13357.7|10
1625928310000|2021-07-10 14:45:10|13479.49|13359.49|13480.42|13360.42|13480.43|13360.43|13479.28|13359.28|10
1625928320000|2021-07-10 14:45:20|13480.41|13360.41|13480.27|13360.27|13480.49|13360.49|13480.27|13360.27|7
1625928330000|2021-07-10 14:45:30|13480.35|13360.35|13479.61|13359.61|13480.35|13360.35|13479.48|13359.48|10
1625928340000|2021-07-10 14:45:40|13479.63|13359.63|13479.78|13359.78|13480.12|13360.12|13479.51|13359.51|9
1625928350000|2021-07-10 14:45:50|13479.51|13359.51|13479.19|13359.19|13479.51|13359.51|13478.91|13358.91|9
1625928360000|2021-07-10 14:46:00|13479.12|13359.12|13478.14|13358.14|13479.25|13359.25|13478.14|13358.14|10
1625928370000|2021-07-10 14:46:10|13478.36|13358.36|13477.58|13357.58|13478.42|13358.42|13477.57|13357.57|10
1625928380000|2021-07-10 14:46:20|13477.61|13357.61|13477.28|13357.28|13477.61|13357.61|13477.26|13357.26|9
1625928390000|2021-07-10 14:46:30|13477.56|13357.56|13478.03|13358.03|13478.77|13358.77|13477.56|13357.56|10
1625928400000|2021-07-10 14:46:40|13478.21|13358.21|13478.96|13358.96|13478.96|13358.96|13477.97|13357.97|9
1625928410000|2021-07-10 14:46:50|13479.15|13359.15|13477.71|13357.71|13479.29|13359.29|13477.71|13357.71|9
1625928420000|2021-07-10 14:47:00|13477.8|13357.8|13479.3|13359.3|13480.27|13360.27|13477.8|13357.8|10
1625928430000|2021-07-10 14:47:10|13478.81|13358.81|13478.65|13358.65|13478.81|13358.81|13478.29|13358.29|10
1625928440000|2021-07-10 14:47:20|13478.7|13358.7|13478.18|13358.18|13478.72|13358.72|13478.18|13358.18|10
1625928450000|2021-07-10 14:47:30|13479.14|13359.14|13478.19|13358.19|13479.96|13359.96|13478.06|13358.06|10
1625928460000|2021-07-10 14:47:40|13477.95|13357.95|13479.61|13359.61|13479.61|13359.61|13477.78|13357.78|10
1625928470000|2021-07-10 14:47:50|13478.79|13358.79|13479.72|13359.72|13479.72|13359.72|13477.98|13357.98|10
1625928480000|2021-07-10 14:48:00|13479.73|13359.73|13477.22|13357.22|13479.73|13359.73|13477.22|13357.22|10
1625928490000|2021-07-10 14:48:10|13476.9|13356.9|13475.75|13355.75|13476.9|13356.9|13475.75|13355.75|10
1625928500000|2021-07-10 14:48:20|13475.22|13355.22|13474.07|13354.07|13475.22|13355.22|13474.07|13354.07|10
1625928510000|2021-07-10 14:48:30|13474.62|13354.62|13473.17|13353.17|13475.21|13355.21|13473.17|13353.17|10
1625928520000|2021-07-10 14:48:40|13473.08|13353.08|13469.37|13349.37|13473.08|13353.08|13469.28|13349.28|10
1625928530000|2021-07-10 14:48:50|13468.93|13348.93|13468.09|13348.09|13468.93|13348.93|13467.86|13347.86|10
1625928540000|2021-07-10 14:49:00|13467.98|13347.98|13467.4|13347.4|13468.17|13348.17|13467.27|13347.27|10
1625928550000|2021-07-10 14:49:10|13467.65|13347.65|13467.35|13347.35|13468.14|13348.14|13467.31|13347.31|10
1625928560000|2021-07-10 14:49:20|13467.38|13347.38|13466.84|13346.84|13467.71|13347.71|13466.84|13346.84|9
1625928570000|2021-07-10 14:49:30|13467.52|13347.52|13466|13346|13467.55|13347.55|13466|13346|10
1625928580000|2021-07-10 14:49:40|13465.99|13345.99|13465.08|13345.08|13465.99|13345.99|13464.86|13344.86|10
1625928590000|2021-07-10 14:49:50|13465.21|13345.21|13465.58|13345.58|13465.58|13345.58|13465.21|13345.21|9
1625928600000|2021-07-10 14:50:00|13465.85|13345.85|13466.49|13346.49|13466.49|13346.49|13465.83|13345.83|10
1625928610000|2021-07-10 14:50:10|13466.55|13346.55|13468.75|13348.75|13468.75|13348.75|13466.55|13346.55|10
1625928620000|2021-07-10 14:50:20|13469.58|13349.58|13472.02|13352.02|13472.02|13352.02|13469.58|13349.58|9
1625928630000|2021-07-10 14:50:30|13472.42|13352.42|13473.78|13353.78|13473.8|13353.8|13472.42|13352.42|9
1625928640000|2021-07-10 14:50:40|13473.79|13353.79|13474.5|13354.5|13474.5|13354.5|13472.99|13352.99|8
1625928650000|2021-07-10 14:50:50|13474.93|13354.93|13480.99|13360.99|13480.99|13360.99|13474.93|13354.93|9
1625928660000|2021-07-10 14:51:00|13481.07|13361.07|13482.12|13362.12|13482.44|13362.44|13481.07|13361.07|8
1625928670000|2021-07-10 14:51:10|13482.11|13362.11|13482.86|13362.86|13482.86|13362.86|13482.11|13362.11|9
1625928680000|2021-07-10 14:51:20|13483.08|13363.08|13485.68|13365.68|13485.68|13365.68|13483.08|13363.08|9
1625928690000|2021-07-10 14:51:30|13485.65|13365.65|13487.42|13367.42|13487.43|13367.43|13485.65|13365.65|10
1625928700000|2021-07-10 14:51:40|13487.43|13367.43|13488.15|13368.15|13488.15|13368.15|13487.43|13367.43|9
1625928710000|2021-07-10 14:51:50|13488.05|13368.05|13490.33|13370.33|13490.4|13370.4|13486.83|13366.83|9
1625928720000|2021-07-10 14:52:00|13490.4|13370.4|13491.2|13371.2|13491.2|13371.2|13490.4|13370.4|9
1625928730000|2021-07-10 14:52:10|13491.21|13371.21|13491.64|13371.64|13491.64|13371.64|13491.21|13371.21|7
1625928740000|2021-07-10 14:52:20|13491.81|13371.81|13492.29|13372.29|13492.68|13372.68|13491.81|13371.81|9
1625928750000|2021-07-10 14:52:30|13492.76|13372.76|13492.09|13372.09|13493.25|13373.25|13492.06|13372.06|10
1625928760000|2021-07-10 14:52:40|13492.11|13372.11|13493.25|13373.25|13493.28|13373.28|13492.09|13372.09|10
1625928770000|2021-07-10 14:52:50|13493.31|13373.31|13494.95|13374.95|13495.06|13375.06|13493.31|13373.31|10
1625928780000|2021-07-10 14:53:00|13494.55|13374.55|13496.29|13376.29|13496.32|13376.32|13494.55|13374.55|9
1625928790000|2021-07-10 14:53:10|13496.99|13376.99|13497.83|13377.83|13497.83|13377.83|13496.43|13376.43|10
1625928800000|2021-07-10 14:53:20|13498.05|13378.05|13498.49|13378.49|13499.17|13379.17|13498.03|13378.03|10
1625928810000|2021-07-10 14:53:30|13498.66|13378.66|13499.06|13379.06|13499.34|13379.34|13498.66|13378.66|8
1625928820000|2021-07-10 14:53:40|13499.09|13379.09|13500.96|13380.96|13500.96|13380.96|13498.83|13378.83|10
1625928830000|2021-07-10 14:53:50|13501.09|13381.09|13504.9|13384.9|13504.9|13384.9|13501.09|13381.09|10
1625928840000|2021-07-10 14:54:00|13504.94|13384.94|13503.9|13383.9|13504.96|13384.96|13503.9|13383.9|8
1625928850000|2021-07-10 14:54:10|13503.78|13383.78|13503.34|13383.34|13504.98|13384.98|13503.34|13383.34|8
1625928860000|2021-07-10 14:54:20|13504.13|13384.13|13505.46|13385.46|13505.86|13385.86|13504.13|13384.13|9
1625928870000|2021-07-10 14:54:30|13505.69|13385.69|13504.46|13384.46|13505.69|13385.69|13503.88|13383.88|10
1625928880000|2021-07-10 14:54:40|13504.48|13384.48|13503.63|13383.63|13505.12|13385.12|13503.63|13383.63|8
1625928890000|2021-07-10 14:54:50|13503.69|13383.69|13503.18|13383.18|13503.69|13383.69|13503.16|13383.16|9
1625928900000|2021-07-10 14:55:00|13502.93|13382.93|13503.66|13383.66|13503.66|13383.66|13502.91|13382.91|10
1625928910000|2021-07-10 14:55:10|13503.86|13383.86|13504.5|13384.5|13505.47|13385.47|13503.86|13383.86|9
1625928920000|2021-07-10 14:55:20|13504.7|13384.7|13504.19|13384.19|13505.24|13385.24|13504.19|13384.19|10
1625928930000|2021-07-10 14:55:30|13504.39|13384.39|13504.97|13384.97|13504.99|13384.99|13504.39|13384.39|10
1625928940000|2021-07-10 14:55:40|13504.79|13384.79|13506.25|13386.25|13506.25|13386.25|13504.79|13384.79|8
1625928950000|2021-07-10 14:55:50|13506.2|13386.2|13507.01|13387.01|13507.07|13387.07|13506.2|13386.2|7
1625928960000|2021-07-10 14:56:00|13507.36|13387.36|13507.22|13387.22|13507.5|13387.5|13507.15|13387.15|8
1625928970000|2021-07-10 14:56:10|13507.41|13387.41|13510.66|13390.66|13510.66|13390.66|13507.41|13387.41|9
1625928980000|2021-07-10 14:56:20|13510.57|13390.57|13511.48|13391.48|13511.48|13391.48|13510.57|13390.57|10
1625928990000|2021-07-10 14:56:30|13511.67|13391.67|13511.34|13391.34|13511.78|13391.78|13511.34|13391.34|9
1625929000000|2021-07-10 14:56:40|13511.35|13391.35|13509.86|13389.86|13511.53|13391.53|13509.67|13389.67|9
1625929010000|2021-07-10 14:56:50|13509.82|13389.82|13507.89|13387.89|13510.01|13390.01|13507.85|13387.85|10
1625929020000|2021-07-10 14:57:00|13507.72|13387.72|13505.33|13385.33|13507.72|13387.72|13505.24|13385.24|10
1625929030000|2021-07-10 14:57:10|13504.91|13384.91|13504.77|13384.77|13504.91|13384.91|13504.05|13384.05|9
1625929040000|2021-07-10 14:57:20|13504.66|13384.66|13504.12|13384.12|13504.66|13384.66|13504.07|13384.07|9
1625929050000|2021-07-10 14:57:30|13503.31|13383.31|13504.05|13384.05|13504.09|13384.09|13503.31|13383.31|9
1625929060000|2021-07-10 14:57:40|13504.26|13384.26|13504.75|13384.75|13504.75|13384.75|13504.26|13384.26|8
1625929070000|2021-07-10 14:57:50|13504.94|13384.94|13504.96|13384.96|13505.16|13385.16|13504.8|13384.8|9
1625929080000|2021-07-10 14:58:00|13504.94|13384.94|13505.56|13385.56|13505.76|13385.76|13504.86|13384.86|9
1625929090000|2021-07-10 14:58:10|13505.61|13385.61|13506.01|13386.01|13506.12|13386.12|13505.61|13385.61|8
1625929100000|2021-07-10 14:58:20|13506.77|13386.77|13508.05|13388.05|13508.05|13388.05|13506.75|13386.75|10
1625929110000|2021-07-10 14:58:30|13508.14|13388.14|13509.83|13389.83|13509.83|13389.83|13508.14|13388.14|8
1625929120000|2021-07-10 14:58:40|13510.05|13390.05|13508.71|13388.71|13510.05|13390.05|13508.58|13388.58|8
1625929130000|2021-07-10 14:58:50|13508.48|13388.48|13508|13388|13509.56|13389.56|13508|13388|9
1625929140000|2021-07-10 14:59:00|13508.32|13388.32|13506.61|13386.61|13508.32|13388.32|13506.46|13386.46|10
1625929150000|2021-07-10 14:59:10|13506.6|13386.6|13506.09|13386.09|13506.6|13386.6|13506.09|13386.09|7
1625929160000|2021-07-10 14:59:20|13506.24|13386.24|13505.74|13385.74|13506.28|13386.28|13505.52|13385.52|9
1625929170000|2021-07-10 14:59:30|13505.61|13385.61|13505.01|13385.01|13505.66|13385.66|13504.97|13384.97|9
1625929180000|2021-07-10 14:59:40|13505.79|13385.79|13504.97|13384.97|13505.9|13385.9|13504.88|13384.88|10
1625929190000|2021-07-10 14:59:50|13504.91|13384.91|13504.42|13384.42|13505.1|13385.1|13504.41|13384.41|8
1625929200000|2021-07-10 15:00:00|13504.46|13384.46|13504.92|13384.92|13504.92|13384.92|13504.42|13384.42|9
1625929210000|2021-07-10 15:00:10|13504.9|13384.9|13505.76|13385.76|13505.76|13385.76|13504.72|13384.72|9
1625929220000|2021-07-10 15:00:20|13505.64|13385.64|13507.85|13387.85|13507.85|13387.85|13505.64|13385.64|10
1625929230000|2021-07-10 15:00:30|13508.61|13388.61|13511.8|13391.8|13511.8|13391.8|13508.61|13388.61|9
1625929240000|2021-07-10 15:00:40|13511.2|13391.2|13513.09|13393.09|13513.09|13393.09|13511.2|13391.2|10
1625929250000|2021-07-10 15:00:50|13513.01|13393.01|13511.11|13391.11|13513.01|13393.01|13511.11|13391.11|8
1625929260000|2021-07-10 15:01:00|13511.09|13391.09|13510.43|13390.43|13511.09|13391.09|13510.12|13390.12|7
1625929270000|2021-07-10 15:01:10|13510.36|13390.36|13510.75|13390.75|13510.75|13390.75|13510.36|13390.36|7
1625929280000|2021-07-10 15:01:20|13510.61|13390.61|13510.57|13390.57|13510.61|13390.61|13510.03|13390.03|8
1625929290000|2021-07-10 15:01:30|13510.4|13390.4|13509.61|13389.61|13510.4|13390.4|13509.6|13389.6|9
1625929300000|2021-07-10 15:01:40|13510.44|13390.44|13510.22|13390.22|13510.45|13390.45|13509.86|13389.86|9
1625929310000|2021-07-10 15:01:50|13510.23|13390.23|13509.28|13389.28|13510.23|13390.23|13509.04|13389.04|8
1625929320000|2021-07-10 15:02:00|13509.27|13389.27|13509.91|13389.91|13509.91|13389.91|13509.05|13389.05|10
1625929330000|2021-07-10 15:02:10|13509.92|13389.92|13512.07|13392.07|13512.07|13392.07|13509.92|13389.92|10
1625929340000|2021-07-10 15:02:20|13511.94|13391.94|13510.34|13390.34|13511.94|13391.94|13510.34|13390.34|10
1625929350000|2021-07-10 15:02:30|13510.42|13390.42|13509.76|13389.76|13510.42|13390.42|13509.76|13389.76|6
1625929360000|2021-07-10 15:02:40|13509.9|13389.9|13509.98|13389.98|13510.13|13390.13|13509.9|13389.9|9
1625929370000|2021-07-10 15:02:50|13510|13390|13510.93|13390.93|13510.98|13390.98|13510|13390|8
1625929380000|2021-07-10 15:03:00|13511.23|13391.23|13510.54|13390.54|13512.04|13392.04|13510.54|13390.54|9
1625929390000|2021-07-10 15:03:10|13510.49|13390.49|13510.82|13390.82|13510.95|13390.95|13510.49|13390.49|10
1625929400000|2021-07-10 15:03:20|13510.73|13390.73|13511.6|13391.6|13511.76|13391.76|13510.73|13390.73|8
1625929410000|2021-07-10 15:03:30|13511.61|13391.61|13511.73|13391.73|13511.73|13391.73|13511.35|13391.35|7
1625929420000|2021-07-10 15:03:40|13511.54|13391.54|13511.25|13391.25|13512.2|13392.2|13511.25|13391.25|8
1625929430000|2021-07-10 15:03:50|13511.22|13391.22|13511.46|13391.46|13511.46|13391.46|13511.19|13391.19|9
1625929440000|2021-07-10 15:04:00|13511.47|13391.47|13510.23|13390.23|13512.03|13392.03|13510.23|13390.23|10
1625929450000|2021-07-10 15:04:10|13509.58|13389.58|13506.47|13386.47|13509.64|13389.64|13506.47|13386.47|9
1625929460000|2021-07-10 15:04:20|13506.25|13386.25|13504.71|13384.71|13506.4|13386.4|13504.71|13384.71|10
1625929470000|2021-07-10 15:04:30|13504.56|13384.56|13501.21|13381.21|13505.27|13385.27|13501.21|13381.21|10
1625929480000|2021-07-10 15:04:40|13500.25|13380.25|13497.32|13377.32|13500.35|13380.35|13497.32|13377.32|10
1625929490000|2021-07-10 15:04:50|13496.53|13376.53|13494.7|13374.7|13497.05|13377.05|13494.7|13374.7|10
1625929500000|2021-07-10 15:05:00|13494.57|13374.57|13496.04|13376.04|13496.04|13376.04|13493.53|13373.53|10
1625929510000|2021-07-10 15:05:10|13496|13376|13497.42|13377.42|13497.58|13377.58|13496|13376|6
1625929520000|2021-07-10 15:05:20|13497.62|13377.62|13497.76|13377.76|13497.76|13377.76|13497.35|13377.35|9
1625929530000|2021-07-10 15:05:30|13497.7|13377.7|13498.39|13378.39|13498.39|13378.39|13497.56|13377.56|8
1625929540000|2021-07-10 15:05:40|13497.89|13377.89|13496.99|13376.99|13497.89|13377.89|13496.99|13376.99|7
1625929550000|2021-07-10 15:05:50|13496.05|13376.05|13496.69|13376.69|13496.9|13376.9|13496.05|13376.05|10
1625929560000|2021-07-10 15:06:00|13496.58|13376.58|13497.35|13377.35|13497.57|13377.57|13496.38|13376.38|9
1625929570000|2021-07-10 15:06:10|13497.33|13377.33|13497.5|13377.5|13497.5|13377.5|13497.17|13377.17|8
1625929580000|2021-07-10 15:06:20|13497.58|13377.58|13497.58|13377.58|13497.61|13377.61|13496.8|13376.8|10
1625929590000|2021-07-10 15:06:30|13497.96|13377.96|13498.96|13378.96|13499.43|13379.43|13497.96|13377.96|7
1625929600000|2021-07-10 15:06:40|13499.34|13379.34|13502.33|13382.33|13502.33|13382.33|13499.34|13379.34|9
1625929610000|2021-07-10 15:06:50|13502.79|13382.79|13504.67|13384.67|13504.67|13384.67|13502.79|13382.79|9
1625929620000|2021-07-10 15:07:00|13505.1|13385.1|13506.2|13386.2|13506.96|13386.96|13505.1|13385.1|10
1625929630000|2021-07-10 15:07:10|13505.69|13385.69|13504.61|13384.61|13506.45|13386.45|13504.57|13384.57|10
1625929640000|2021-07-10 15:07:20|13504.87|13384.87|13505.31|13385.31|13505.46|13385.46|13504.72|13384.72|10
1625929650000|2021-07-10 15:07:30|13504.76|13384.76|13501.91|13381.91|13504.76|13384.76|13501.91|13381.91|9
1625929660000|2021-07-10 15:07:40|13501.88|13381.88|13502.16|13382.16|13502.37|13382.37|13501.55|13381.55|9
1625929670000|2021-07-10 15:07:50|13502.05|13382.05|13501.51|13381.51|13502.05|13382.05|13501.5|13381.5|9
1625929680000|2021-07-10 15:08:00|13501.46|13381.46|13501.42|13381.42|13502.13|13382.13|13501.16|13381.16|10
1625929690000|2021-07-10 15:08:10|13501.41|13381.41|13500.27|13380.27|13502.03|13382.03|13500.27|13380.27|9
1625929700000|2021-07-10 15:08:20|13500.11|13380.11|13499.3|13379.3|13500.11|13380.11|13498.42|13378.42|9
1625929710000|2021-07-10 15:08:30|13499.28|13379.28|13499.35|13379.35|13499.42|13379.42|13499.27|13379.27|7
1625929720000|2021-07-10 15:08:40|13499.34|13379.34|13498.54|13378.54|13499.34|13379.34|13497.85|13377.85|10
1625929730000|2021-07-10 15:08:50|13497.86|13377.86|13497.96|13377.96|13497.96|13377.96|13496.92|13376.92|9
1625929740000|2021-07-10 15:09:00|13498.55|13378.55|13501.33|13381.33|13501.34|13381.34|13498.55|13378.55|8
1625929750000|2021-07-10 15:09:10|13501.24|13381.24|13500.65|13380.65|13501.24|13381.24|13500.65|13380.65|7
1625929760000|2021-07-10 15:09:20|13499.55|13379.55|13500.13|13380.13|13500.35|13380.35|13499.14|13379.14|10
1625929770000|2021-07-10 15:09:30|13500.18|13380.18|13499.75|13379.75|13500.18|13380.18|13499.75|13379.75|9
1625929780000|2021-07-10 15:09:40|13499.16|13379.16|13497.35|13377.35|13499.23|13379.23|13497.35|13377.35|9
1625929790000|2021-07-10 15:09:50|13497.42|13377.42|13494.58|13374.58|13497.42|13377.42|13494.58|13374.58|9
1625929800000|2021-07-10 15:10:00|13494.31|13374.31|13494.21|13374.21|13494.68|13374.68|13494.21|13374.21|8
1625929810000|2021-07-10 15:10:10|13494.41|13374.41|13497.57|13377.57|13497.57|13377.57|13494.41|13374.41|10
1625929820000|2021-07-10 15:10:20|13497.68|13377.68|13499.06|13379.06|13499.06|13379.06|13497.68|13377.68|8
1625929830000|2021-07-10 15:10:30|13498.99|13378.99|13498.94|13378.94|13499.03|13379.03|13498.21|13378.21|9
1625929840000|2021-07-10 15:10:40|13499.79|13379.79|13499.38|13379.38|13499.85|13379.85|13499.05|13379.05|6
1625929850000|2021-07-10 15:10:50|13499.29|13379.29|13501.35|13381.35|13501.35|13381.35|13499.29|13379.29|9
1625929860000|2021-07-10 15:11:00|13501.26|13381.26|13501.64|13381.64|13502.06|13382.06|13501.18|13381.18|10
1625929870000|2021-07-10 15:11:10|13501.86|13381.86|13502.77|13382.77|13502.93|13382.93|13501.86|13381.86|8
1625929880000|2021-07-10 15:11:20|13502.93|13382.93|13503.36|13383.36|13503.46|13383.46|13502.1|13382.1|9
1625929890000|2021-07-10 15:11:30|13503.26|13383.26|13502.58|13382.58|13503.26|13383.26|13502.58|13382.58|5
1625929900000|2021-07-10 15:11:40|13502.59|13382.59|13502.74|13382.74|13502.74|13382.74|13502.43|13382.43|7
1625929910000|2021-07-10 15:11:50|13502.69|13382.69|13503.68|13383.68|13504.08|13384.08|13502.69|13382.69|8
1625929920000|2021-07-10 15:12:00|13503.47|13383.47|13505.94|13385.94|13505.94|13385.94|13503.47|13383.47|9
1625929930000|2021-07-10 15:12:10|13506.09|13386.09|13507.83|13387.83|13507.83|13387.83|13506.05|13386.05|10
1625929940000|2021-07-10 15:12:20|13507.91|13387.91|13510.08|13390.08|13510.08|13390.08|13507.91|13387.91|8
1625929950000|2021-07-10 15:12:30|13510.03|13390.03|13510.66|13390.66|13510.79|13390.79|13510.03|13390.03|10
1625929960000|2021-07-10 15:12:40|13510.81|13390.81|13510.69|13390.69|13511.99|13391.99|13510.69|13390.69|10
1625929970000|2021-07-10 15:12:50|13511.1|13391.1|13513.59|13393.59|13513.59|13393.59|13511.1|13391.1|9
1625929980000|2021-07-10 15:13:00|13513.88|13393.88|13515.65|13395.65|13515.65|13395.65|13513.87|13393.87|8
1625929990000|2021-07-10 15:13:10|13515.74|13395.74|13514.08|13394.08|13515.74|13395.74|13513.97|13393.97|10
1625930000000|2021-07-10 15:13:20|13514.83|13394.83|13514.56|13394.56|13515.55|13395.55|13514.15|13394.15|10
1625930010000|2021-07-10 15:13:30|13514.68|13394.68|13515.35|13395.35|13515.46|13395.46|13513.93|13393.93|10
1625930020000|2021-07-10 15:13:40|13515.38|13395.38|13512.38|13392.38|13515.38|13395.38|13512.38|13392.38|9
1625930030000|2021-07-10 15:13:50|13511.92|13391.92|13513.91|13393.91|13513.91|13393.91|13511.92|13391.92|10
1625930040000|2021-07-10 15:14:00|13514.11|13394.11|13512.63|13392.63|13514.11|13394.11|13512.54|13392.54|10
1625930050000|2021-07-10 15:14:10|13512|13392|13510.73|13390.73|13512.02|13392.02|13510.73|13390.73|8
1625930060000|2021-07-10 15:14:20|13510.28|13390.28|13509.85|13389.85|13510.46|13390.46|13509.85|13389.85|9
1625930070000|2021-07-10 15:14:30|13510.05|13390.05|13506.21|13386.21|13510.05|13390.05|13506.21|13386.21|8
1625930080000|2021-07-10 15:14:40|13505.93|13385.93|13505.73|13385.73|13505.93|13385.93|13504.87|13384.87|8
1625930090000|2021-07-10 15:14:50|13506.25|13386.25|13506.02|13386.02|13506.5|13386.5|13505.51|13385.51|10
1625930100000|2021-07-10 15:15:00|13506.16|13386.16|13504.44|13384.44|13506.17|13386.17|13504.44|13384.44|10
1625930110000|2021-07-10 15:15:10|13504.53|13384.53|13506.49|13386.49|13506.49|13386.49|13504.37|13384.37|9
1625930120000|2021-07-10 15:15:20|13506.48|13386.48|13507.61|13387.61|13507.74|13387.74|13506.48|13386.48|8
1625930130000|2021-07-10 15:15:30|13507.71|13387.71|13505.28|13385.28|13507.71|13387.71|13504.89|13384.89|10
1625930140000|2021-07-10 15:15:40|13504.89|13384.89|13504.97|13384.97|13505.61|13385.61|13504.77|13384.77|7
1625930150000|2021-07-10 15:15:50|13505.08|13385.08|13507.07|13387.07|13507.07|13387.07|13504.88|13384.88|9
1625930160000|2021-07-10 15:16:00|13507.17|13387.17|13509.31|13389.31|13509.31|13389.31|13507.17|13387.17|9
1625930170000|2021-07-10 15:16:10|13510.13|13390.13|13511.03|13391.03|13511.08|13391.08|13510.13|13390.13|9
1625930180000|2021-07-10 15:16:20|13510.63|13390.63|13511.02|13391.02|13511.47|13391.47|13510.18|13390.18|10
1625930190000|2021-07-10 15:16:30|13511.06|13391.06|13510.73|13390.73|13511.15|13391.15|13510.59|13390.59|9
1625930200000|2021-07-10 15:16:40|13510.7|13390.7|13509.98|13389.98|13511.15|13391.15|13509.98|13389.98|9
1625930210000|2021-07-10 15:16:50|13509.79|13389.79|13509.18|13389.18|13509.79|13389.79|13508.46|13388.46|9
1625930220000|2021-07-10 15:17:00|13509|13389|13507.76|13387.76|13509.01|13389.01|13507.76|13387.76|7
1625930230000|2021-07-10 15:17:10|13507.68|13387.68|13505.45|13385.45|13507.68|13387.68|13505.45|13385.45|10
1625930240000|2021-07-10 15:17:20|13506.32|13386.32|13506.21|13386.21|13506.4|13386.4|13506.2|13386.2|8
1625930250000|2021-07-10 15:17:30|13506.05|13386.05|13505.57|13385.57|13506.05|13386.05|13505.42|13385.42|8
1625930260000|2021-07-10 15:17:40|13505.51|13385.51|13505.41|13385.41|13505.54|13385.54|13505.38|13385.38|9
1625930270000|2021-07-10 15:17:50|13505.48|13385.48|13505.3|13385.3|13505.48|13385.48|13505.08|13385.08|8
1625930280000|2021-07-10 15:18:00|13505.2|13385.2|13503.84|13383.84|13505.2|13385.2|13503.84|13383.84|8
1625930290000|2021-07-10 15:18:10|13503.88|13383.88|13507.29|13387.29|13507.29|13387.29|13503.88|13383.88|10
1625930300000|2021-07-10 15:18:20|13508.31|13388.31|13511.68|13391.68|13511.68|13391.68|13508.31|13388.31|9
1625930310000|2021-07-10 15:18:30|13511.61|13391.61|13511.82|13391.82|13511.82|13391.82|13510.59|13390.59|8
1625930320000|2021-07-10 15:18:40|13511.78|13391.78|13512.37|13392.37|13512.37|13392.37|13511.71|13391.71|7
1625930330000|2021-07-10 15:18:50|13512.45|13392.45|13514.19|13394.19|13514.19|13394.19|13512.45|13392.45|7
1625930340000|2021-07-10 15:19:00|13514.23|13394.23|13514.07|13394.07|13514.58|13394.58|13513.96|13393.96|9
1625930350000|2021-07-10 15:19:10|13514.09|13394.09|13513.13|13393.13|13514.09|13394.09|13513.13|13393.13|10
1625930360000|2021-07-10 15:19:20|13512.96|13392.96|13512.02|13392.02|13512.96|13392.96|13511.9|13391.9|9
1625930370000|2021-07-10 15:19:30|13511.58|13391.58|13514.12|13394.12|13514.12|13394.12|13511.58|13391.58|9
1625930380000|2021-07-10 15:19:40|13514.37|13394.37|13513.07|13393.07|13514.37|13394.37|13513.07|13393.07|10
1625930390000|2021-07-10 15:19:50|13512.74|13392.74|13506.97|13386.97|13512.74|13392.74|13506.97|13386.97|10
1625930400000|2021-07-10 15:20:00|13507.7|13387.7|13502.15|13382.15|13507.7|13387.7|13502.15|13382.15|9
1625930410000|2021-07-10 15:20:10|13502.25|13382.25|13502.39|13382.39|13502.43|13382.43|13501.8|13381.8|10
1625930420000|2021-07-10 15:20:20|13502.72|13382.72|13504.39|13384.39|13504.39|13384.39|13502.72|13382.72|8
1625930430000|2021-07-10 15:20:30|13504.31|13384.31|13511.4|13391.4|13511.4|13391.4|13504.31|13384.31|10
1625930440000|2021-07-10 15:20:40|13512.46|13392.46|13512.57|13392.57|13512.83|13392.83|13512.12|13392.12|9
1625930450000|2021-07-10 15:20:50|13512.56|13392.56|13513.99|13393.99|13514.84|13394.84|13512.56|13392.56|10
1625930460000|2021-07-10 15:21:00|13513.7|13393.7|13514.04|13394.04|13514.04|13394.04|13513.58|13393.58|7
1625930470000|2021-07-10 15:21:10|13513.94|13393.94|13516.22|13396.22|13516.5|13396.5|13513.94|13393.94|10
1625930480000|2021-07-10 15:21:20|13516.34|13396.34|13519.1|13399.1|13519.1|13399.1|13516.34|13396.34|8
1625930490000|2021-07-10 15:21:30|13519.13|13399.13|13518.66|13398.66|13519.16|13399.16|13518.63|13398.63|9
1625930500000|2021-07-10 15:21:40|13518.93|13398.93|13519.09|13399.09|13519.2|13399.2|13518.78|13398.78|9
1625930510000|2021-07-10 15:21:50|13518.99|13398.99|13520.93|13400.93|13520.93|13400.93|13518.99|13398.99|10
1625930520000|2021-07-10 15:22:00|13521.05|13401.05|13520.46|13400.46|13521.28|13401.28|13520.43|13400.43|9
1625930530000|2021-07-10 15:22:10|13520.37|13400.37|13517.39|13397.39|13520.37|13400.37|13517.39|13397.39|8
1625930540000|2021-07-10 15:22:20|13517.33|13397.33|13516.35|13396.35|13518.17|13398.17|13516.35|13396.35|9
1625930550000|2021-07-10 15:22:30|13516.34|13396.34|13515.41|13395.41|13516.34|13396.34|13515.39|13395.39|9
1625930560000|2021-07-10 15:22:40|13515.4|13395.4|13513.68|13393.68|13515.4|13395.4|13513.68|13393.68|10
1625930570000|2021-07-10 15:22:50|13513.16|13393.16|13507.74|13387.74|13513.16|13393.16|13507.74|13387.74|9
1625930580000|2021-07-10 15:23:00|13507.59|13387.59|13509.22|13389.22|13509.22|13389.22|13507.37|13387.37|10
1625930590000|2021-07-10 15:23:10|13509.62|13389.62|13514.16|13394.16|13514.21|13394.21|13509.62|13389.62|10
1625930600000|2021-07-10 15:23:20|13514.1|13394.1|13516.19|13396.19|13516.19|13396.19|13514.1|13394.1|10
1625930610000|2021-07-10 15:23:30|13516.18|13396.18|13517.08|13397.08|13517.08|13397.08|13516.17|13396.17|8
1625930620000|2021-07-10 15:23:40|13517.46|13397.46|13516.94|13396.94|13517.56|13397.56|13516.94|13396.94|6
1625930630000|2021-07-10 15:23:50|13516.02|13396.02|13517.88|13397.88|13517.88|13397.88|13516.02|13396.02|9
1625930640000|2021-07-10 15:24:00|13517.33|13397.33|13515.5|13395.5|13517.33|13397.33|13515.5|13395.5|7
1625930650000|2021-07-10 15:24:10|13515.65|13395.65|13515.97|13395.97|13516.15|13396.15|13515.65|13395.65|8
1625930660000|2021-07-10 15:24:20|13515.91|13395.91|13515.92|13395.92|13516.36|13396.36|13515.91|13395.91|9
1625930670000|2021-07-10 15:24:30|13515.9|13395.9|13515.58|13395.58|13516.12|13396.12|13515.58|13395.58|8
1625930680000|2021-07-10 15:24:40|13515.56|13395.56|13515.87|13395.87|13516.8|13396.8|13515.55|13395.55|10
1625930690000|2021-07-10 15:24:50|13515.84|13395.84|13517.24|13397.24|13517.24|13397.24|13515.75|13395.75|9
1625930700000|2021-07-10 15:25:00|13517.47|13397.47|13520.46|13400.46|13520.46|13400.46|13517.47|13397.47|10
1625930710000|2021-07-10 15:25:10|13520.75|13400.75|13522.44|13402.44|13522.61|13402.61|13520.75|13400.75|10
1625930720000|2021-07-10 15:25:20|13523.11|13403.11|13525.16|13405.16|13525.16|13405.16|13522.31|13402.31|10
1625930730000|2021-07-10 15:25:30|13525.13|13405.13|13524.79|13404.79|13525.13|13405.13|13524.79|13404.79|10
1625930740000|2021-07-10 15:25:40|13524.71|13404.71|13524.72|13404.72|13525.2|13405.2|13524.71|13404.71|8
1625930750000|2021-07-10 15:25:50|13524.14|13404.14|13523.58|13403.58|13524.14|13404.14|13522.88|13402.88|9
1625930760000|2021-07-10 15:26:00|13523.26|13403.26|13524.64|13404.64|13524.64|13404.64|13522.16|13402.16|10
1625930770000|2021-07-10 15:26:10|13526.22|13406.22|13526.3|13406.3|13526.3|13406.3|13525.68|13405.68|10
1625930780000|2021-07-10 15:26:20|13526.63|13406.63|13528.55|13408.55|13528.55|13408.55|13526.63|13406.63|9
1625930790000|2021-07-10 15:26:30|13528.54|13408.54|13528.87|13408.87|13529.14|13409.14|13528.54|13408.54|10
1625930800000|2021-07-10 15:26:40|13528.77|13408.77|13532.09|13412.09|13532.09|13412.09|13528.67|13408.67|10
1625930810000|2021-07-10 15:26:50|13532.24|13412.24|13533.74|13413.74|13533.74|13413.74|13532.14|13412.14|10
1625930820000|2021-07-10 15:27:00|13534.33|13414.33|13535.96|13415.96|13536.54|13416.54|13534.33|13414.33|10
1625930830000|2021-07-10 15:27:10|13535.87|13415.87|13537.75|13417.75|13537.75|13417.75|13535.87|13415.87|9
1625930840000|2021-07-10 15:27:20|13537.95|13417.95|13539.05|13419.05|13539.05|13419.05|13537.49|13417.49|10
1625930850000|2021-07-10 15:27:30|13540.05|13420.05|13541.52|13421.52|13541.52|13421.52|13540.04|13420.04|9
1625930860000|2021-07-10 15:27:40|13541.51|13421.51|13541.57|13421.57|13542.52|13422.52|13541.42|13421.42|10
1625930870000|2021-07-10 15:27:50|13541.62|13421.62|13543.88|13423.88|13543.98|13423.98|13541.62|13421.62|10
1625930880000|2021-07-10 15:28:00|13543.65|13423.65|13540.62|13420.62|13543.65|13423.65|13540.62|13420.62|9
1625930890000|2021-07-10 15:28:10|13540.6|13420.6|13540.96|13420.96|13540.96|13420.96|13539.97|13419.97|9
1625930900000|2021-07-10 15:28:20|13540.94|13420.94|13540.17|13420.17|13541.21|13421.21|13540.17|13420.17|8
1625930910000|2021-07-10 15:28:30|13540.32|13420.32|13539.45|13419.45|13540.37|13420.37|13539.45|13419.45|10
1625930920000|2021-07-10 15:28:40|13538.97|13418.97|13537.72|13417.72|13538.97|13418.97|13537.72|13417.72|10
1625930930000|2021-07-10 15:28:50|13536.76|13416.76|13537.56|13417.56|13537.58|13417.58|13536.63|13416.63|8
1625930940000|2021-07-10 15:29:00|13537.51|13417.51|13539.73|13419.73|13539.73|13419.73|13537.51|13417.51|9
1625930950000|2021-07-10 15:29:10|13539.63|13419.63|13541.79|13421.79|13541.79|13421.79|13539.62|13419.62|9
1625930960000|2021-07-10 15:29:20|13541.84|13421.84|13543.33|13423.33|13543.34|13423.34|13541.71|13421.71|10
1625930970000|2021-07-10 15:29:30|13543.36|13423.36|13543.8|13423.8|13544.11|13424.11|13543.27|13423.27|9
1625930980000|2021-07-10 15:29:40|13543.7|13423.7|13542.89|13422.89|13543.74|13423.74|13542.89|13422.89|7
1625930990000|2021-07-10 15:29:50|13542.86|13422.86|13543.26|13423.26|13543.42|13423.42|13542.58|13422.58|10
1625931000000|2021-07-10 15:30:00|13543.47|13423.47|13542.72|13422.72|13543.54|13423.54|13542.72|13422.72|10
1625931010000|2021-07-10 15:30:10|13542.76|13422.76|13542.31|13422.31|13543.55|13423.55|13541.85|13421.85|9
1625931020000|2021-07-10 15:30:20|13542.61|13422.61|13543.49|13423.49|13543.49|13423.49|13542.5|13422.5|8
1625931030000|2021-07-10 15:30:30|13542.55|13422.55|13543.57|13423.57|13543.57|13423.57|13542.55|13422.55|9
1625931040000|2021-07-10 15:30:40|13543.78|13423.78|13544.73|13424.73|13544.73|13424.73|13543.78|13423.78|8
1625931050000|2021-07-10 15:30:50|13545.24|13425.24|13546.61|13426.61|13546.76|13426.76|13545.24|13425.24|8
1625931060000|2021-07-10 15:31:00|13546.6|13426.6|13549.56|13429.56|13549.56|13429.56|13546.6|13426.6|9
1625931070000|2021-07-10 15:31:10|13549.65|13429.65|13551.96|13431.96|13551.96|13431.96|13549.65|13429.65|8
1625931080000|2021-07-10 15:31:20|13552.08|13432.08|13558.97|13438.97|13558.97|13438.97|13551.89|13431.89|10
1625931090000|2021-07-10 15:31:30|13559.83|13439.83|13563.4|13443.4|13563.4|13443.4|13559.83|13439.83|10
1625931100000|2021-07-10 15:31:40|13563.04|13443.04|13563.24|13443.24|13563.6|13443.6|13563.04|13443.04|9
1625931110000|2021-07-10 15:31:50|13563.37|13443.37|13561.73|13441.73|13563.45|13443.45|13561.45|13441.45|10
1625931120000|2021-07-10 15:32:00|13561.98|13441.98|13563.43|13443.43|13563.43|13443.43|13561.98|13441.98|9
1625931130000|2021-07-10 15:32:10|13563.82|13443.82|13564.54|13444.54|13565.86|13445.86|13563.82|13443.82|10
1625931140000|2021-07-10 15:32:20|13564.74|13444.74|13564.7|13444.7|13565.09|13445.09|13564.2|13444.2|9
1625931150000|2021-07-10 15:32:30|13564.31|13444.31|13561.04|13441.04|13564.31|13444.31|13560.85|13440.85|10
1625931160000|2021-07-10 15:32:40|13559.03|13439.03|13556.22|13436.22|13559.03|13439.03|13556.22|13436.22|10
1625931170000|2021-07-10 15:32:50|13557.11|13437.11|13558.2|13438.2|13558.2|13438.2|13557.11|13437.11|10
1625931180000|2021-07-10 15:33:00|13558.12|13438.12|13558.64|13438.64|13558.64|13438.64|13557.81|13437.81|10
1625931190000|2021-07-10 15:33:10|13557.96|13437.96|13562.07|13442.07|13562.07|13442.07|13557.96|13437.96|10
1625931200000|2021-07-10 15:33:20|13562.26|13442.26|13563.4|13443.4|13563.41|13443.41|13562.26|13442.26|9
1625931210000|2021-07-10 15:33:30|13563.43|13443.43|13562.48|13442.48|13563.69|13443.69|13562.48|13442.48|9
1625931220000|2021-07-10 15:33:40|13562.51|13442.51|13560.98|13440.98|13562.75|13442.75|13560.98|13440.98|10
1625931230000|2021-07-10 15:33:50|13560.94|13440.94|13560.57|13440.57|13560.94|13440.94|13559.67|13439.67|10
1625931240000|2021-07-10 15:34:00|13560.5|13440.5|13561.75|13441.75|13561.75|13441.75|13560.33|13440.33|9
1625931250000|2021-07-10 15:34:10|13561.79|13441.79|13559.05|13439.05|13562.16|13442.16|13559.05|13439.05|10
1625931260000|2021-07-10 15:34:20|13559.55|13439.55|13558.69|13438.69|13560.29|13440.29|13558.69|13438.69|10
1625931270000|2021-07-10 15:34:30|13558.51|13438.51|13554.6|13434.6|13558.51|13438.51|13554.6|13434.6|9
1625931280000|2021-07-10 15:34:40|13554.53|13434.53|13553.61|13433.61|13555.3|13435.3|13553.54|13433.54|10
1625931290000|2021-07-10 15:34:50|13553.59|13433.59|13550.19|13430.19|13553.59|13433.59|13549.84|13429.84|10
1625931300000|2021-07-10 15:35:00|13550.17|13430.17|13549.85|13429.85|13550.17|13430.17|13549.22|13429.22|9
1625931310000|2021-07-10 15:35:10|13549.91|13429.91|13549.57|13429.57|13549.91|13429.91|13549.01|13429.01|9
1625931320000|2021-07-10 15:35:20|13549.46|13429.46|13550.21|13430.21|13550.41|13430.41|13549.46|13429.46|10
1625931330000|2021-07-10 15:35:30|13549.98|13429.98|13548.77|13428.77|13550.58|13430.58|13548.77|13428.77|10
1625931340000|2021-07-10 15:35:40|13548.95|13428.95|13548.66|13428.66|13548.95|13428.95|13548.63|13428.63|9
1625931350000|2021-07-10 15:35:50|13548.83|13428.83|13549.9|13429.9|13550.02|13430.02|13548.79|13428.79|10
1625931360000|2021-07-10 15:36:00|13549.92|13429.92|13550.58|13430.58|13551.03|13431.03|13549.67|13429.67|9
1625931370000|2021-07-10 15:36:10|13550.61|13430.61|13550.08|13430.08|13551.74|13431.74|13550.08|13430.08|10
1625931380000|2021-07-10 15:36:20|13550.59|13430.59|13548.91|13428.91|13550.59|13430.59|13548.91|13428.91|9
1625931390000|2021-07-10 15:36:30|13548.75|13428.75|13548.33|13428.33|13548.81|13428.81|13548.33|13428.33|8
1625931400000|2021-07-10 15:36:40|13548.53|13428.53|13548|13428|13548.53|13428.53|13548|13428|9
1625931410000|2021-07-10 15:36:50|13547.4|13427.4|13545.57|13425.57|13547.4|13427.4|13545.5|13425.5|8
1625931420000|2021-07-10 15:37:00|13545.58|13425.58|13545.87|13425.87|13546.03|13426.03|13544.97|13424.97|10
1625931430000|2021-07-10 15:37:10|13545.57|13425.57|13546.13|13426.13|13546.33|13426.33|13545.48|13425.48|10
1625931440000|2021-07-10 15:37:20|13545.91|13425.91|13545.93|13425.93|13546.04|13426.04|13545.62|13425.62|9
1625931450000|2021-07-10 15:37:30|13545.73|13425.73|13544.54|13424.54|13545.8|13425.8|13544.54|13424.54|7
1625931460000|2021-07-10 15:37:40|13544.24|13424.24|13544.12|13424.12|13544.61|13424.61|13543.71|13423.71|8
1625931470000|2021-07-10 15:37:50|13544.05|13424.05|13543.62|13423.62|13544.05|13424.05|13543.55|13423.55|9
1625931480000|2021-07-10 15:38:00|13543.64|13423.64|13544.28|13424.28|13544.28|13424.28|13543.56|13423.56|10
1625931490000|2021-07-10 15:38:10|13544.37|13424.37|13546.27|13426.27|13546.27|13426.27|13544.36|13424.36|7
1625931500000|2021-07-10 15:38:20|13546.3|13426.3|13546.67|13426.67|13546.67|13426.67|13546.3|13426.3|8
1625931510000|2021-07-10 15:38:30|13546|13426|13546.86|13426.86|13546.86|13426.86|13545.53|13425.53|9
1625931520000|2021-07-10 15:38:40|13547.01|13427.01|13545.99|13425.99|13547.27|13427.27|13545.99|13425.99|8
1625931530000|2021-07-10 15:38:50|13546.16|13426.16|13547.22|13427.22|13547.25|13427.25|13546.07|13426.07|9
1625931540000|2021-07-10 15:39:00|13547.35|13427.35|13547.99|13427.99|13547.99|13427.99|13546.55|13426.55|9
1625931550000|2021-07-10 15:39:10|13548.15|13428.15|13549.36|13429.36|13549.36|13429.36|13548.09|13428.09|6
1625931560000|2021-07-10 15:39:20|13549.46|13429.46|13547.73|13427.73|13549.63|13429.63|13547.73|13427.73|10
1625931570000|2021-07-10 15:39:30|13547.68|13427.68|13547.24|13427.24|13548.48|13428.48|13547.14|13427.14|10
1625931580000|2021-07-10 15:39:40|13546.62|13426.62|13545.63|13425.63|13546.62|13426.62|13545.3|13425.3|7
1625931590000|2021-07-10 15:39:50|13545.52|13425.52|13546.35|13426.35|13546.35|13426.35|13545.39|13425.39|10
1625931600000|2021-07-10 15:40:00|13545.62|13425.62|13543.39|13423.39|13545.87|13425.87|13543.39|13423.39|8
1625931610000|2021-07-10 15:40:10|13543.05|13423.05|13540.07|13420.07|13543.05|13423.05|13540.07|13420.07|8
1625931620000|2021-07-10 15:40:20|13540.21|13420.21|13537.5|13417.5|13540.21|13420.21|13537.5|13417.5|10
1625931630000|2021-07-10 15:40:30|13536.13|13416.13|13536.17|13416.17|13536.71|13416.71|13536.08|13416.08|8
1625931640000|2021-07-10 15:40:40|13535.47|13415.47|13536.32|13416.32|13536.41|13416.41|13535.35|13415.35|7
1625931650000|2021-07-10 15:40:50|13536.81|13416.81|13538.35|13418.35|13538.35|13418.35|13536.31|13416.31|10
1625931660000|2021-07-10 15:41:00|13538.91|13418.91|13540.03|13420.03|13540.85|13420.85|13538.91|13418.91|9
1625931670000|2021-07-10 15:41:10|13540.18|13420.18|13542.42|13422.42|13542.42|13422.42|13540.14|13420.14|10
1625931680000|2021-07-10 15:41:20|13542.19|13422.19|13543.58|13423.58|13543.58|13423.58|13542.16|13422.16|8
1625931690000|2021-07-10 15:41:30|13543.59|13423.59|13544.65|13424.65|13544.66|13424.66|13543.59|13423.59|7
1625931700000|2021-07-10 15:41:40|13544.81|13424.81|13545.98|13425.98|13546.08|13426.08|13544.81|13424.81|10
1625931710000|2021-07-10 15:41:50|13545.85|13425.85|13545.46|13425.46|13546.63|13426.63|13545.46|13425.46|9
1625931720000|2021-07-10 15:42:00|13545.77|13425.77|13547.62|13427.62|13547.62|13427.62|13545.77|13425.77|7
1625931730000|2021-07-10 15:42:10|13547.45|13427.45|13547.31|13427.31|13547.49|13427.49|13547.25|13427.25|9
1625931740000|2021-07-10 15:42:20|13547.26|13427.26|13547.56|13427.56|13547.65|13427.65|13547.26|13427.26|7
1625931750000|2021-07-10 15:42:30|13547.47|13427.47|13546.45|13426.45|13547.92|13427.92|13546.08|13426.08|8
1625931760000|2021-07-10 15:42:40|13546.56|13426.56|13548.53|13428.53|13548.6|13428.6|13546.56|13426.56|7
1625931770000|2021-07-10 15:42:50|13548.6|13428.6|13548.46|13428.46|13548.63|13428.63|13548.46|13428.46|8
1625931780000|2021-07-10 15:43:00|13548.52|13428.52|13548.19|13428.19|13548.52|13428.52|13548.19|13428.19|8
1625931790000|2021-07-10 15:43:10|13548.18|13428.18|13547.76|13427.76|13548.65|13428.65|13547.76|13427.76|8
1625931800000|2021-07-10 15:43:20|13547.8|13427.8|13548.07|13428.07|13548.07|13428.07|13547.8|13427.8|6
1625931810000|2021-07-10 15:43:30|13548.21|13428.21|13548.7|13428.7|13548.7|13428.7|13548.11|13428.11|10
1625931820000|2021-07-10 15:43:40|13548.78|13428.78|13548.7|13428.7|13548.96|13428.96|13548.45|13428.45|9
1625931830000|2021-07-10 15:43:50|13549.22|13429.22|13547.84|13427.84|13549.22|13429.22|13547.69|13427.69|10
1625931840000|2021-07-10 15:44:00|13547.28|13427.28|13551.55|13431.55|13551.55|13431.55|13547.28|13427.28|10
1625931850000|2021-07-10 15:44:10|13551.5|13431.5|13551.3|13431.3|13551.65|13431.65|13550.75|13430.75|8
1625931860000|2021-07-10 15:44:20|13551.64|13431.64|13553.51|13433.51|13553.58|13433.58|13551.64|13431.64|9
1625931870000|2021-07-10 15:44:30|13553.55|13433.55|13554.38|13434.38|13554.38|13434.38|13553.55|13433.55|10
1625931880000|2021-07-10 15:44:40|13554.56|13434.56|13555.59|13435.59|13555.59|13435.59|13554.5|13434.5|9
1625931890000|2021-07-10 15:44:50|13555.32|13435.32|13555.48|13435.48|13556.24|13436.24|13554.55|13434.55|10
1625931900000|2021-07-10 15:45:00|13556.48|13436.48|13556.08|13436.08|13557.09|13437.09|13555.95|13435.95|10
1625931910000|2021-07-10 15:45:10|13556.35|13436.35|13557.84|13437.84|13557.96|13437.96|13556.35|13436.35|9
1625931920000|2021-07-10 15:45:20|13558.3|13438.3|13559.92|13439.92|13559.92|13439.92|13558.3|13438.3|9
1625931930000|2021-07-10 15:45:30|13560.01|13440.01|13559.96|13439.96|13560.11|13440.11|13559.77|13439.77|7
1625931940000|2021-07-10 15:45:40|13559.83|13439.83|13561.26|13441.26|13561.26|13441.26|13559.83|13439.83|9
1625931950000|2021-07-10 15:45:50|13562.93|13442.93|13566.75|13446.75|13566.92|13446.92|13562.84|13442.84|10
1625931960000|2021-07-10 15:46:00|13566.98|13446.98|13566.62|13446.62|13567.8|13447.8|13566.54|13446.54|9
1625931970000|2021-07-10 15:46:10|13566.11|13446.11|13564.17|13444.17|13566.27|13446.27|13564.17|13444.17|9
1625931980000|2021-07-10 15:46:20|13564.25|13444.25|13560.91|13440.91|13564.33|13444.33|13560.57|13440.57|10
1625931990000|2021-07-10 15:46:30|13560.99|13440.99|13558.22|13438.22|13560.99|13440.99|13558.22|13438.22|10
1625932000000|2021-07-10 15:46:40|13557.91|13437.91|13553.76|13433.76|13557.91|13437.91|13553.76|13433.76|9
1625932010000|2021-07-10 15:46:50|13553.87|13433.87|13552.9|13432.9|13553.87|13433.87|13551.71|13431.71|9
1625932020000|2021-07-10 15:47:00|13553.08|13433.08|13554.41|13434.41|13554.41|13434.41|13552.95|13432.95|10
1625932030000|2021-07-10 15:47:10|13554.59|13434.59|13553.63|13433.63|13554.9|13434.9|13553.63|13433.63|9
1625932040000|2021-07-10 15:47:20|13553.95|13433.95|13552.91|13432.91|13553.95|13433.95|13552.74|13432.74|9
1625932050000|2021-07-10 15:47:30|13552.96|13432.96|13552.09|13432.09|13554.02|13434.02|13552.09|13432.09|10
1625932060000|2021-07-10 15:47:40|13552.17|13432.17|13550.48|13430.48|13552.17|13432.17|13550.3|13430.3|9
1625932070000|2021-07-10 15:47:50|13550.41|13430.41|13548.49|13428.49|13550.41|13430.41|13548.49|13428.49|9
1625932080000|2021-07-10 15:48:00|13548.54|13428.54|13548.74|13428.74|13548.97|13428.97|13548.54|13428.54|9
1625932090000|2021-07-10 15:48:10|13549.22|13429.22|13550.34|13430.34|13550.34|13430.34|13549.15|13429.15|10
1625932100000|2021-07-10 15:48:20|13550.27|13430.27|13549.53|13429.53|13550.79|13430.79|13549.53|13429.53|10
1625932110000|2021-07-10 15:48:30|13549.4|13429.4|13550.63|13430.63|13550.63|13430.63|13549.27|13429.27|8
1625932120000|2021-07-10 15:48:40|13550.43|13430.43|13548.68|13428.68|13550.56|13430.56|13548.68|13428.68|9
1625932130000|2021-07-10 15:48:50|13548.65|13428.65|13547.43|13427.43|13548.65|13428.65|13547.43|13427.43|9
1625932140000|2021-07-10 15:49:00|13547.57|13427.57|13546.73|13426.73|13548.31|13428.31|13546.73|13426.73|10
1625932150000|2021-07-10 15:49:10|13546.55|13426.55|13544.53|13424.53|13546.55|13426.55|13544.53|13424.53|10
1625932160000|2021-07-10 15:49:20|13544.44|13424.44|13541.92|13421.92|13544.44|13424.44|13541.92|13421.92|9
1625932170000|2021-07-10 15:49:30|13541.88|13421.88|13541.12|13421.12|13542.37|13422.37|13540.93|13420.93|8
1625932180000|2021-07-10 15:49:40|13540.97|13420.97|13541.84|13421.84|13541.93|13421.93|13540.59|13420.59|9
1625932190000|2021-07-10 15:49:50|13541.88|13421.88|13536.36|13416.36|13541.88|13421.88|13536.36|13416.36|10
1625932200000|2021-07-10 15:50:00|13536.81|13416.81|13537.05|13417.05|13537.06|13417.06|13536.81|13416.81|6
1625932210000|2021-07-10 15:50:10|13536.42|13416.42|13536.87|13416.87|13536.91|13416.91|13536.31|13416.31|8
1625932220000|2021-07-10 15:50:20|13536.84|13416.84|13538.32|13418.32|13538.32|13418.32|13536.84|13416.84|10
1625932230000|2021-07-10 15:50:30|13538.75|13418.75|13541.22|13421.22|13541.45|13421.45|13538.71|13418.71|10
1625932240000|2021-07-10 15:50:40|13542.11|13422.11|13543.98|13423.98|13543.98|13423.98|13542.08|13422.08|10
1625932250000|2021-07-10 15:50:50|13544|13424|13545.73|13425.73|13545.73|13425.73|13544|13424|9
1625932260000|2021-07-10 15:51:00|13545.93|13425.93|13547.6|13427.6|13547.6|13427.6|13545.93|13425.93|10
1625932270000|2021-07-10 15:51:10|13546.97|13426.97|13545.73|13425.73|13546.97|13426.97|13545.62|13425.62|9
1625932280000|2021-07-10 15:51:20|13545.83|13425.83|13545.55|13425.55|13545.95|13425.95|13545.38|13425.38|9
1625932290000|2021-07-10 15:51:30|13545.53|13425.53|13545.29|13425.29|13545.56|13425.56|13545.11|13425.11|10
1625932300000|2021-07-10 15:51:40|13545.3|13425.3|13544.13|13424.13|13545.48|13425.48|13544.13|13424.13|9
1625932310000|2021-07-10 15:51:50|13544.23|13424.23|13544.14|13424.14|13544.99|13424.99|13543.91|13423.91|10
1625932320000|2021-07-10 15:52:00|13544.19|13424.19|13545.59|13425.59|13545.59|13425.59|13544.17|13424.17|10
1625932330000|2021-07-10 15:52:10|13546.32|13426.32|13549.45|13429.45|13549.45|13429.45|13546.32|13426.32|9
1625932340000|2021-07-10 15:52:20|13549.46|13429.46|13551.35|13431.35|13552.21|13432.21|13549.46|13429.46|9
1625932350000|2021-07-10 15:52:30|13551.52|13431.52|13553.44|13433.44|13553.56|13433.56|13551.52|13431.52|10
1625932360000|2021-07-10 15:52:40|13552.61|13432.61|13555|13435|13555|13435|13552.45|13432.45|9
1625932370000|2021-07-10 15:52:50|13556.02|13436.02|13557.72|13437.72|13557.86|13437.86|13556.02|13436.02|9
1625932380000|2021-07-10 15:53:00|13557.51|13437.51|13558.31|13438.31|13558.31|13438.31|13557.32|13437.32|9
1625932390000|2021-07-10 15:53:10|13558.09|13438.09|13559.19|13439.19|13559.19|13439.19|13557.41|13437.41|9
1625932400000|2021-07-10 15:53:20|13559.16|13439.16|13557.03|13437.03|13559.16|13439.16|13557.03|13437.03|10
1625932410000|2021-07-10 15:53:30|13556.78|13436.78|13554.23|13434.23|13556.91|13436.91|13554.03|13434.03|10
1625932420000|2021-07-10 15:53:40|13553.73|13433.73|13553.01|13433.01|13553.73|13433.73|13551.73|13431.73|10
1625932430000|2021-07-10 15:53:50|13552.51|13432.51|13553.49|13433.49|13553.58|13433.58|13552.32|13432.32|9
1625932440000|2021-07-10 15:54:00|13553.51|13433.51|13551.6|13431.6|13553.51|13433.51|13551.6|13431.6|8
1625932450000|2021-07-10 15:54:10|13551.33|13431.33|13550.86|13430.86|13551.33|13431.33|13550.86|13430.86|9
1625932460000|2021-07-10 15:54:20|13551.16|13431.16|13554.27|13434.27|13554.27|13434.27|13551.16|13431.16|9
1625932470000|2021-07-10 15:54:30|13554.96|13434.96|13556.53|13436.53|13557.03|13437.03|13554.96|13434.96|10
1625932480000|2021-07-10 15:54:40|13556.88|13436.88|13558.3|13438.3|13558.31|13438.31|13556.88|13436.88|9
1625932490000|2021-07-10 15:54:50|13558.24|13438.24|13559.82|13439.82|13560.41|13440.41|13558.24|13438.24|10
1625932500000|2021-07-10 15:55:00|13559.89|13439.89|13559.56|13439.56|13560.07|13440.07|13559.56|13439.56|10
1625932510000|2021-07-10 15:55:10|13558.68|13438.68|13558.01|13438.01|13558.68|13438.68|13557.85|13437.85|7
1625932520000|2021-07-10 15:55:20|13558.42|13438.42|13559.44|13439.44|13559.44|13439.44|13558.25|13438.25|8
1625932530000|2021-07-10 15:55:30|13559.43|13439.43|13557.84|13437.84|13559.43|13439.43|13557.84|13437.84|10
1625932540000|2021-07-10 15:55:40|13557.31|13437.31|13556.85|13436.85|13557.55|13437.55|13556.69|13436.69|9
1625932550000|2021-07-10 15:55:50|13556.59|13436.59|13556.6|13436.6|13556.6|13436.6|13556.25|13436.25|9
1625932560000|2021-07-10 15:56:00|13557.03|13437.03|13558.18|13438.18|13558.18|13438.18|13556.75|13436.75|7
1625932570000|2021-07-10 15:56:10|13558.05|13438.05|13559.75|13439.75|13559.75|13439.75|13558.05|13438.05|8
1625932580000|2021-07-10 15:56:20|13559.64|13439.64|13557.89|13437.89|13559.64|13439.64|13557.66|13437.66|8
1625932590000|2021-07-10 15:56:30|13557.85|13437.85|13558.73|13438.73|13558.73|13438.73|13557.62|13437.62|10
1625932600000|2021-07-10 15:56:40|13559.1|13439.1|13559.93|13439.93|13559.93|13439.93|13559.1|13439.1|9
1625932610000|2021-07-10 15:56:50|13559.98|13439.98|13559.51|13439.51|13560.01|13440.01|13559.32|13439.32|9
1625932620000|2021-07-10 15:57:00|13559.32|13439.32|13559.1|13439.1|13559.32|13439.32|13558.86|13438.86|10
1625932630000|2021-07-10 15:57:10|13559.15|13439.15|13560.94|13440.94|13560.94|13440.94|13559.15|13439.15|7
1625932640000|2021-07-10 15:57:20|13561.06|13441.06|13563.24|13443.24|13563.24|13443.24|13561.06|13441.06|8
1625932650000|2021-07-10 15:57:30|13563.41|13443.41|13563.49|13443.49|13563.79|13443.79|13562.84|13442.84|9
1625932660000|2021-07-10 15:57:40|13563.64|13443.64|13564.11|13444.11|13565.41|13445.41|13563.64|13443.64|10
1625932670000|2021-07-10 15:57:50|13564.09|13444.09|13563.46|13443.46|13564.09|13444.09|13562.55|13442.55|10
1625932680000|2021-07-10 15:58:00|13563.35|13443.35|13560.67|13440.67|13563.35|13443.35|13560.67|13440.67|10
1625932690000|2021-07-10 15:58:10|13560.28|13440.28|13558.8|13438.8|13560.28|13440.28|13558.59|13438.59|10
1625932700000|2021-07-10 15:58:20|13557.87|13437.87|13555.78|13435.78|13557.87|13437.87|13555.78|13435.78|10
1625932710000|2021-07-10 15:58:30|13555.55|13435.55|13552.69|13432.69|13555.55|13435.55|13552.69|13432.69|10
1625932720000|2021-07-10 15:58:40|13552.58|13432.58|13554.37|13434.37|13554.47|13434.47|13552.58|13432.58|9
1625932730000|2021-07-10 15:58:50|13554.56|13434.56|13554|13434|13555.91|13435.91|13554|13434|10
1625932740000|2021-07-10 15:59:00|13554.42|13434.42|13554.97|13434.97|13555.12|13435.12|13553.95|13433.95|10
1625932750000|2021-07-10 15:59:10|13554.95|13434.95|13555.93|13435.93|13555.93|13435.93|13554.72|13434.72|10
1625932760000|2021-07-10 15:59:20|13556.44|13436.44|13557.6|13437.6|13557.9|13437.9|13556.31|13436.31|9
1625932770000|2021-07-10 15:59:30|13557.97|13437.97|13556.6|13436.6|13557.97|13437.97|13556.6|13436.6|10
1625932780000|2021-07-10 15:59:40|13556.63|13436.63|13555.52|13435.52|13556.84|13436.84|13555.52|13435.52|10
1625932790000|2021-07-10 15:59:50|13555.5|13435.5|13553.47|13433.47|13555.5|13435.5|13553.47|13433.47|9
1625932800000|2021-07-10 16:00:00|13553.45|13433.45|13550.97|13430.97|13553.45|13433.45|13550.97|13430.97|10
1625932810000|2021-07-10 16:00:10|13549.03|13429.03|13549.78|13429.78|13549.78|13429.78|13547.9|13427.9|10
1625932820000|2021-07-10 16:00:20|13549.88|13429.88|13550.12|13430.12|13550.64|13430.64|13549.6|13429.6|10
1625932830000|2021-07-10 16:00:30|13549.97|13429.97|13553.27|13433.27|13553.84|13433.84|13549.97|13429.97|10
1625932840000|2021-07-10 16:00:40|13553.34|13433.34|13554.14|13434.14|13554.24|13434.24|13553.34|13433.34|10
1625932850000|2021-07-10 16:00:50|13554.27|13434.27|13553.72|13433.72|13554.53|13434.53|13553.72|13433.72|10
1625932860000|2021-07-10 16:01:00|13553.65|13433.65|13554.62|13434.62|13554.62|13434.62|13552.78|13432.78|10
1625932870000|2021-07-10 16:01:10|13554.7|13434.7|13552.41|13432.41|13555.6|13435.6|13552.41|13432.41|10
1625932880000|2021-07-10 16:01:20|13552.25|13432.25|13549.54|13429.54|13552.25|13432.25|13549.14|13429.14|10
1625932890000|2021-07-10 16:01:30|13549.45|13429.45|13548.45|13428.45|13550.41|13430.41|13548.45|13428.45|10
1625932900000|2021-07-10 16:01:40|13548.48|13428.48|13546.4|13426.4|13549.6|13429.6|13546.4|13426.4|8
1625932910000|2021-07-10 16:01:50|13545.82|13425.82|13542.59|13422.59|13545.82|13425.82|13542.13|13422.13|9
1625932920000|2021-07-10 16:02:00|13542.68|13422.68|13544.64|13424.64|13544.64|13424.64|13542.68|13422.68|10
1625932930000|2021-07-10 16:02:10|13544.49|13424.49|13544.85|13424.85|13545.27|13425.27|13544.49|13424.49|10
1625932940000|2021-07-10 16:02:20|13544.79|13424.79|13544.36|13424.36|13544.79|13424.79|13543.09|13423.09|10
1625932950000|2021-07-10 16:02:30|13545.04|13425.04|13546.47|13426.47|13546.47|13426.47|13544.99|13424.99|10
1625932960000|2021-07-10 16:02:40|13546.82|13426.82|13547.32|13427.32|13547.69|13427.69|13546.81|13426.81|10
1625932970000|2021-07-10 16:02:50|13548.01|13428.01|13548.35|13428.35|13548.36|13428.36|13547.33|13427.33|10
1625932980000|2021-07-10 16:03:00|13548.41|13428.41|13551.03|13431.03|13551.03|13431.03|13548.41|13428.41|10
1625932990000|2021-07-10 16:03:10|13552.72|13432.72|13555.01|13435.01|13555.01|13435.01|13552.72|13432.72|10
1625933000000|2021-07-10 16:03:20|13555.24|13435.24|13557.76|13437.76|13557.76|13437.76|13555.24|13435.24|10
1625933010000|2021-07-10 16:03:30|13557.4|13437.4|13558.38|13438.38|13559.55|13439.55|13557.28|13437.28|9
1625933020000|2021-07-10 16:03:40|13558.17|13438.17|13558.63|13438.63|13558.63|13438.63|13557.22|13437.22|10
1625933030000|2021-07-10 16:03:50|13558.12|13438.12|13561.05|13441.05|13561.06|13441.06|13558.12|13438.12|8
1625933040000|2021-07-10 16:04:00|13560.97|13440.97|13560.58|13440.58|13561.38|13441.38|13560.39|13440.39|10
1625933050000|2021-07-10 16:04:10|13560.4|13440.4|13558.07|13438.07|13560.4|13440.4|13558.07|13438.07|10
1625933060000|2021-07-10 16:04:20|13557.85|13437.85|13553.61|13433.61|13558.01|13438.01|13553.61|13433.61|9
1625933070000|2021-07-10 16:04:30|13553.05|13433.05|13552.09|13432.09|13553.18|13433.18|13551.95|13431.95|10
1625933080000|2021-07-10 16:04:40|13552.06|13432.06|13551.41|13431.41|13552.06|13432.06|13551.2|13431.2|10
1625933090000|2021-07-10 16:04:50|13551.35|13431.35|13550.61|13430.61|13551.35|13431.35|13550.05|13430.05|10
1625933100000|2021-07-10 16:05:00|13549.77|13429.77|13548.71|13428.71|13549.83|13429.83|13548.2|13428.2|9
1625933110000|2021-07-10 16:05:10|13549.02|13429.02|13548.83|13428.83|13549.82|13429.82|13548.83|13428.83|10
1625933120000|2021-07-10 16:05:20|13548.8|13428.8|13548.53|13428.53|13549.09|13429.09|13548.29|13428.29|10
1625933130000|2021-07-10 16:05:30|13548.81|13428.81|13550.14|13430.14|13550.14|13430.14|13548.73|13428.73|10
1625933140000|2021-07-10 16:05:40|13550.26|13430.26|13552.06|13432.06|13552.06|13432.06|13550.26|13430.26|10
1625933150000|2021-07-10 16:05:50|13551.66|13431.66|13552.06|13432.06|13552.64|13432.64|13551.66|13431.66|9
1625933160000|2021-07-10 16:06:00|13551.9|13431.9|13552.45|13432.45|13552.54|13432.54|13551.9|13431.9|10
1625933170000|2021-07-10 16:06:10|13552.62|13432.62|13552.66|13432.66|13552.66|13432.66|13551.78|13431.78|10
1625933180000|2021-07-10 16:06:20|13551.85|13431.85|13553.6|13433.6|13556.37|13436.37|13551.85|13431.85|10
1625933190000|2021-07-10 16:06:30|13551.69|13431.69|13546.82|13426.82|13551.69|13431.69|13546.82|13426.82|10
1625933200000|2021-07-10 16:06:40|13546.68|13426.68|13545.07|13425.07|13546.68|13426.68|13545.07|13425.07|10
1625933210000|2021-07-10 16:06:50|13544.57|13424.57|13544.47|13424.47|13544.57|13424.57|13543.53|13423.53|10
1625933220000|2021-07-10 16:07:00|13544.78|13424.78|13542.25|13422.25|13544.91|13424.91|13542.07|13422.07|10
1625933230000|2021-07-10 16:07:10|13542.28|13422.28|13542.85|13422.85|13542.96|13422.96|13542.28|13422.28|9
1625933240000|2021-07-10 16:07:20|13542.84|13422.84|13540.58|13420.58|13542.84|13422.84|13540.58|13420.58|10
1625933250000|2021-07-10 16:07:30|13539.51|13419.51|13540.53|13420.53|13540.53|13420.53|13539.4|13419.4|10
1625933260000|2021-07-10 16:07:40|13540.3|13420.3|13540.11|13420.11|13540.64|13420.64|13540.04|13420.04|10
1625933270000|2021-07-10 16:07:50|13540.15|13420.15|13539.49|13419.49|13540.15|13420.15|13539.39|13419.39|10
1625933280000|2021-07-10 16:08:00|13539.42|13419.42|13541.74|13421.74|13541.74|13421.74|13539.42|13419.42|9
1625933290000|2021-07-10 16:08:10|13541.94|13421.94|13542.56|13422.56|13542.84|13422.84|13541.94|13421.94|10
1625933300000|2021-07-10 16:08:20|13542.55|13422.55|13543.26|13423.26|13543.26|13423.26|13542.55|13422.55|10
1625933310000|2021-07-10 16:08:30|13543.27|13423.27|13541.67|13421.67|13543.74|13423.74|13541.57|13421.57|10
1625933320000|2021-07-10 16:08:40|13541.68|13421.68|13541.59|13421.59|13541.73|13421.73|13541.42|13421.42|10
1625933330000|2021-07-10 16:08:50|13541.33|13421.33|13540.74|13420.74|13541.33|13421.33|13538.81|13418.81|10
1625933340000|2021-07-10 16:09:00|13541.1|13421.1|13540.22|13420.22|13541.76|13421.76|13540.17|13420.17|10
1625933350000|2021-07-10 16:09:10|13540.11|13420.11|13539.95|13419.95|13540.33|13420.33|13539.93|13419.93|9
1625933360000|2021-07-10 16:09:20|13539.96|13419.96|13541.71|13421.71|13541.71|13421.71|13539.96|13419.96|9
1625933370000|2021-07-10 16:09:30|13543.18|13423.18|13543.27|13423.27|13544.02|13424.02|13543.18|13423.18|10
1625933380000|2021-07-10 16:09:40|13543.06|13423.06|13542.44|13422.44|13543.08|13423.08|13542.44|13422.44|8
1625933390000|2021-07-10 16:09:50|13542.53|13422.53|13541.49|13421.49|13542.77|13422.77|13541.49|13421.49|8
1625933400000|2021-07-10 16:10:00|13541.24|13421.24|13541.93|13421.93|13541.93|13421.93|13540.91|13420.91|10
1625933410000|2021-07-10 16:10:10|13542.01|13422.01|13540.85|13420.85|13542.01|13422.01|13539.84|13419.84|10
1625933420000|2021-07-10 16:10:20|13541.28|13421.28|13540.74|13420.74|13542.38|13422.38|13540.74|13420.74|9
1625933430000|2021-07-10 16:10:30|13540.54|13420.54|13541.39|13421.39|13541.39|13421.39|13540.28|13420.28|9
1625933440000|2021-07-10 16:10:40|13541.27|13421.27|13542.7|13422.7|13542.7|13422.7|13541.27|13421.27|8
1625933450000|2021-07-10 16:10:50|13542.77|13422.77|13539.72|13419.72|13542.77|13422.77|13539.72|13419.72|9
1625933460000|2021-07-10 16:11:00|13539.73|13419.73|13538.88|13418.88|13539.73|13419.73|13538.8|13418.8|9
1625933470000|2021-07-10 16:11:10|13539.15|13419.15|13540.14|13420.14|13540.19|13420.19|13538.81|13418.81|10
1625933480000|2021-07-10 16:11:20|13540.16|13420.16|13539.76|13419.76|13540.21|13420.21|13539.76|13419.76|8
1625933490000|2021-07-10 16:11:30|13539.67|13419.67|13540.76|13420.76|13540.8|13420.8|13539.62|13419.62|10
1625933500000|2021-07-10 16:11:40|13540.77|13420.77|13539.47|13419.47|13540.77|13420.77|13539.47|13419.47|10
1625933510000|2021-07-10 16:11:50|13539.46|13419.46|13537.9|13417.9|13539.56|13419.56|13537.9|13417.9|10
1625933520000|2021-07-10 16:12:00|13537.67|13417.67|13537.45|13417.45|13537.67|13417.67|13537.07|13417.07|10
1625933530000|2021-07-10 16:12:10|13537.57|13417.57|13538.6|13418.6|13538.6|13418.6|13537.57|13417.57|10
1625933540000|2021-07-10 16:12:20|13538.62|13418.62|13539.19|13419.19|13539.19|13419.19|13538.6|13418.6|8
1625933550000|2021-07-10 16:12:30|13539.2|13419.2|13541.24|13421.24|13541.33|13421.33|13539.2|13419.2|10
1625933560000|2021-07-10 16:12:40|13541.32|13421.32|13541.47|13421.47|13541.51|13421.51|13540.28|13420.28|9
1625933570000|2021-07-10 16:12:50|13541.46|13421.46|13540.91|13420.91|13541.5|13421.5|13540.91|13420.91|9
1625933580000|2021-07-10 16:13:00|13539.94|13419.94|13536.67|13416.67|13539.94|13419.94|13536.02|13416.02|10
1625933590000|2021-07-10 16:13:10|13536.98|13416.98|13538.82|13418.82|13538.93|13418.93|13536.98|13416.98|10
1625933600000|2021-07-10 16:13:20|13538.61|13418.61|13540.02|13420.02|13540.02|13420.02|13538.61|13418.61|9
1625933610000|2021-07-10 16:13:30|13540.04|13420.04|13539.5|13419.5|13540.04|13420.04|13538.75|13418.75|10
1625933620000|2021-07-10 16:13:40|13539.47|13419.47|13539.61|13419.61|13539.97|13419.97|13539.41|13419.41|9
1625933630000|2021-07-10 16:13:50|13539.28|13419.28|13538.83|13418.83|13540.05|13420.05|13538.83|13418.83|10
1625933640000|2021-07-10 16:14:00|13538.66|13418.66|13537.51|13417.51|13538.76|13418.76|13537.19|13417.19|9
1625933650000|2021-07-10 16:14:10|13537.59|13417.59|13538.43|13418.43|13538.43|13418.43|13537.2|13417.2|10
1625933660000|2021-07-10 16:14:20|13538.41|13418.41|13539.41|13419.41|13539.41|13419.41|13538.41|13418.41|10
1625933670000|2021-07-10 16:14:30|13539.45|13419.45|13539.86|13419.86|13540.63|13420.63|13539.45|13419.45|8
1625933680000|2021-07-10 16:14:40|13539.87|13419.87|13541.1|13421.1|13541.19|13421.19|13539.87|13419.87|10
1625933690000|2021-07-10 16:14:50|13541.19|13421.19|13540.5|13420.5|13541.94|13421.94|13540.43|13420.43|9
1625933700000|2021-07-10 16:15:00|13540.41|13420.41|13540.33|13420.33|13540.42|13420.42|13540.33|13420.33|10
1625933710000|2021-07-10 16:15:10|13540.39|13420.39|13543.51|13423.51|13543.51|13423.51|13540.39|13420.39|10
1625933720000|2021-07-10 16:15:20|13543.75|13423.75|13545.5|13425.5|13545.6|13425.6|13543.75|13423.75|10
1625933730000|2021-07-10 16:15:30|13545.43|13425.43|13548.44|13428.44|13548.44|13428.44|13545.43|13425.43|10
1625933740000|2021-07-10 16:15:40|13548.64|13428.64|13553.59|13433.59|13553.59|13433.59|13548.64|13428.64|10
1625933750000|2021-07-10 16:15:50|13554.68|13434.68|13555.79|13435.79|13556.08|13436.08|13553.85|13433.85|10
1625933760000|2021-07-10 16:16:00|13555.61|13435.61|13553.81|13433.81|13555.61|13435.61|13553.81|13433.81|10
1625933770000|2021-07-10 16:16:10|13553.65|13433.65|13554.02|13434.02|13554.93|13434.93|13553.65|13433.65|10
1625933780000|2021-07-10 16:16:20|13554.03|13434.03|13555.75|13435.75|13555.83|13435.83|13554.03|13434.03|9
1625933790000|2021-07-10 16:16:30|13555.92|13435.92|13556.83|13436.83|13556.83|13436.83|13555.92|13435.92|10
1625933800000|2021-07-10 16:16:40|13556.84|13436.84|13556.66|13436.66|13556.94|13436.94|13556.42|13436.42|9
1625933810000|2021-07-10 16:16:50|13557.16|13437.16|13557.57|13437.57|13557.77|13437.77|13557.16|13437.16|9
1625933820000|2021-07-10 16:17:00|13558.23|13438.23|13559.15|13439.15|13559.15|13439.15|13558.14|13438.14|9
1625933830000|2021-07-10 16:17:10|13559.59|13439.59|13559.26|13439.26|13559.59|13439.59|13558.8|13438.8|10
1625933840000|2021-07-10 16:17:20|13559.53|13439.53|13559.58|13439.58|13559.73|13439.73|13559.53|13439.53|9
1625933850000|2021-07-10 16:17:30|13559.65|13439.65|13560.78|13440.78|13560.8|13440.8|13559.48|13439.48|10
1625933860000|2021-07-10 16:17:40|13560.74|13440.74|13561.02|13441.02|13561.08|13441.08|13560.74|13440.74|9
1625933870000|2021-07-10 16:17:50|13561.76|13441.76|13561.47|13441.47|13561.93|13441.93|13561.47|13441.47|9
1625933880000|2021-07-10 16:18:00|13561.49|13441.49|13562.48|13442.48|13562.48|13442.48|13560.35|13440.35|8
1625933890000|2021-07-10 16:18:10|13562.82|13442.82|13564.13|13444.13|13564.13|13444.13|13562.82|13442.82|9
1625933900000|2021-07-10 16:18:20|13563.96|13443.96|13562.3|13442.3|13563.96|13443.96|13562.3|13442.3|7
1625933910000|2021-07-10 16:18:30|13562.96|13442.96|13560.63|13440.63|13562.96|13442.96|13560.63|13440.63|10
1625933920000|2021-07-10 16:18:40|13560.51|13440.51|13558.74|13438.74|13560.51|13440.51|13558.68|13438.68|10
1625933930000|2021-07-10 16:18:50|13558.96|13438.96|13560.72|13440.72|13560.86|13440.86|13558.96|13438.96|10
1625933940000|2021-07-10 16:19:00|13561.51|13441.51|13562.29|13442.29|13562.29|13442.29|13561.51|13441.51|10
1625933950000|2021-07-10 16:19:10|13561.48|13441.48|13557.45|13437.45|13561.48|13441.48|13557.45|13437.45|10
1625933960000|2021-07-10 16:19:20|13557.07|13437.07|13557.04|13437.04|13557.1|13437.1|13556.53|13436.53|10
1625933970000|2021-07-10 16:19:30|13557.06|13437.06|13557.1|13437.1|13557.97|13437.97|13556.82|13436.82|10
1625933980000|2021-07-10 16:19:40|13556.97|13436.97|13557.75|13437.75|13557.75|13437.75|13556.76|13436.76|10
1625933990000|2021-07-10 16:19:50|13558.06|13438.06|13559.38|13439.38|13559.61|13439.61|13558.06|13438.06|10
1625934000000|2021-07-10 16:20:00|13559.3|13439.3|13560.28|13440.28|13560.28|13440.28|13559.3|13439.3|9
1625934010000|2021-07-10 16:20:10|13560.34|13440.34|13560.24|13440.24|13560.34|13440.34|13559.29|13439.29|9
1625934020000|2021-07-10 16:20:20|13560.23|13440.23|13560.4|13440.4|13560.4|13440.4|13558.53|13438.53|10
1625934030000|2021-07-10 16:20:30|13560.78|13440.78|13562.3|13442.3|13562.33|13442.33|13560.77|13440.77|9
1625934040000|2021-07-10 16:20:40|13562.37|13442.37|13562.64|13442.64|13562.82|13442.82|13561.84|13441.84|9
1625934050000|2021-07-10 16:20:50|13562.54|13442.54|13562.31|13442.31|13563.1|13443.1|13562.04|13442.04|9
1625934060000|2021-07-10 16:21:00|13562.01|13442.01|13562.75|13442.75|13562.75|13442.75|13562.01|13442.01|9
1625934070000|2021-07-10 16:21:10|13562.81|13442.81|13565.32|13445.32|13565.32|13445.32|13562.81|13442.81|10
1625934080000|2021-07-10 16:21:20|13565.64|13445.64|13571|13451|13571|13451|13565.64|13445.64|10
1625934090000|2021-07-10 16:21:30|13571.13|13451.13|13573.13|13453.13|13573.3|13453.3|13571.13|13451.13|9
1625934100000|2021-07-10 16:21:40|13572.9|13452.9|13580.25|13460.25|13580.25|13460.25|13572.9|13452.9|10
1625934110000|2021-07-10 16:21:50|13582.3|13462.3|13584.73|13464.73|13585.27|13465.27|13582.3|13462.3|10
1625934120000|2021-07-10 16:22:00|13585.97|13465.97|13587.61|13467.61|13587.61|13467.61|13585.97|13465.97|10
1625934130000|2021-07-10 16:22:10|13588|13468|13588.78|13468.78|13588.85|13468.85|13587.62|13467.62|10
1625934140000|2021-07-10 16:22:20|13588.84|13468.84|13588|13468|13588.84|13468.84|13588|13468|10
1625934150000|2021-07-10 16:22:30|13587.48|13467.48|13587.24|13467.24|13587.64|13467.64|13585.96|13465.96|10
1625934160000|2021-07-10 16:22:40|13587.83|13467.83|13588.69|13468.69|13588.88|13468.88|13587.33|13467.33|10
1625934170000|2021-07-10 16:22:50|13588.76|13468.76|13590.67|13470.67|13590.67|13470.67|13587.7|13467.7|9
1625934180000|2021-07-10 16:23:00|13591|13471|13595.45|13475.45|13595.45|13475.45|13591|13471|10
1625934190000|2021-07-10 16:23:10|13594.81|13474.81|13595.16|13475.16|13596.68|13476.68|13594.81|13474.81|10
1625934200000|2021-07-10 16:23:20|13595.6|13475.6|13601.96|13481.96|13601.96|13481.96|13595.6|13475.6|10
1625934210000|2021-07-10 16:23:30|13603.2|13483.2|13605.05|13485.05|13606.6|13486.6|13603.2|13483.2|10
1625934220000|2021-07-10 16:23:40|13604.35|13484.35|13608.35|13488.35|13608.35|13488.35|13604.35|13484.35|10
1625934230000|2021-07-10 16:23:50|13608.07|13488.07|13611|13491|13611.41|13491.41|13608.07|13488.07|10
1625934240000|2021-07-10 16:24:00|13611.63|13491.63|13612.36|13492.36|13612.36|13492.36|13611.63|13491.63|10
1625934250000|2021-07-10 16:24:10|13612.18|13492.18|13614.09|13494.09|13614.09|13494.09|13612.18|13492.18|9
1625934260000|2021-07-10 16:24:20|13613.15|13493.15|13613.2|13493.2|13613.63|13493.63|13613|13493|10
1625934270000|2021-07-10 16:24:30|13613.83|13493.83|13614.37|13494.37|13614.98|13494.98|13613.83|13493.83|10
1625934280000|2021-07-10 16:24:40|13614.4|13494.4|13611.73|13491.73|13615.36|13495.36|13611.6|13491.6|10
1625934290000|2021-07-10 16:24:50|13612.29|13492.29|13611.84|13491.84|13612.29|13492.29|13611.06|13491.06|10
1625934300000|2021-07-10 16:25:00|13611.5|13491.5|13612.75|13492.75|13612.81|13492.81|13611.12|13491.12|9
1625934310000|2021-07-10 16:25:10|13612.73|13492.73|13619.14|13499.14|13619.14|13499.14|13612.38|13492.38|9
1625934320000|2021-07-10 16:25:20|13620.18|13500.18|13622.87|13502.87|13622.87|13502.87|13619.9|13499.9|10
1625934330000|2021-07-10 16:25:30|13622.72|13502.72|13622.47|13502.47|13622.72|13502.72|13622.34|13502.34|9
1625934340000|2021-07-10 16:25:40|13623.17|13503.17|13624.14|13504.14|13624.89|13504.89|13623|13503|10
1625934350000|2021-07-10 16:25:50|13624.85|13504.85|13627.17|13507.17|13627.17|13507.17|13624.85|13504.85|10
1625934360000|2021-07-10 16:26:00|13629|13509|13632.82|13512.82|13632.82|13512.82|13628.77|13508.77|10
1625934370000|2021-07-10 16:26:10|13633.32|13513.32|13633.34|13513.34|13636.13|13516.13|13633.32|13513.32|10
1625934380000|2021-07-10 16:26:20|13634.01|13514.01|13641.91|13521.91|13641.91|13521.91|13634.01|13514.01|10
1625934390000|2021-07-10 16:26:30|13643.46|13523.46|13657.63|13537.63|13657.63|13537.63|13643.46|13523.46|10
1625934400000|2021-07-10 16:26:40|13657.3|13537.3|13661.14|13541.14|13662.33|13542.33|13657.3|13537.3|10
1625934410000|2021-07-10 16:26:50|13661.08|13541.08|13665.7|13545.7|13665.7|13545.7|13661.08|13541.08|10
1625934420000|2021-07-10 16:27:00|13668.01|13548.01|13674.51|13554.51|13674.51|13554.51|13668.01|13548.01|10
1625934430000|2021-07-10 16:27:10|13674.95|13554.95|13681.47|13561.47|13681.47|13561.47|13674.95|13554.95|10
1625934440000|2021-07-10 16:27:20|13682.1|13562.1|13682.04|13562.04|13683.32|13563.32|13681.39|13561.39|10
1625934450000|2021-07-10 16:27:30|13681.64|13561.64|13685.25|13565.25|13685.25|13565.25|13681.64|13561.64|10
1625934460000|2021-07-10 16:27:40|13685.15|13565.15|13684.6|13564.6|13686.16|13566.16|13684.6|13564.6|9
1625934470000|2021-07-10 16:27:50|13684.75|13564.75|13686.28|13566.28|13687.03|13567.03|13684.19|13564.19|10
1625934480000|2021-07-10 16:28:00|13685.78|13565.78|13688.37|13568.37|13689.37|13569.37|13685.78|13565.78|10
1625934490000|2021-07-10 16:28:10|13687.68|13567.68|13689.7|13569.7|13689.7|13569.7|13687.52|13567.52|10
1625934500000|2021-07-10 16:28:20|13689.48|13569.48|13695.92|13575.92|13696.58|13576.58|13689.34|13569.34|10
1625934510000|2021-07-10 16:28:30|13695.06|13575.06|13701.11|13581.11|13701.11|13581.11|13695.06|13575.06|10
1625934520000|2021-07-10 16:28:40|13700.9|13580.9|13702.32|13582.32|13702.91|13582.91|13700.19|13580.19|10
1625934530000|2021-07-10 16:28:50|13702.06|13582.06|13700.64|13580.64|13702.06|13582.06|13700.57|13580.57|10
1625934540000|2021-07-10 16:29:00|13700.33|13580.33|13699.63|13579.63|13700.43|13580.43|13699.42|13579.42|10
1625934550000|2021-07-10 16:29:10|13699.87|13579.87|13699.79|13579.79|13700.1|13580.1|13698.86|13578.86|10
1625934560000|2021-07-10 16:29:20|13700.34|13580.34|13701.68|13581.68|13701.68|13581.68|13700.34|13580.34|10
1625934570000|2021-07-10 16:29:30|13701.12|13581.12|13701.01|13581.01|13701.41|13581.41|13700.75|13580.75|10
1625934580000|2021-07-10 16:29:40|13701.34|13581.34|13701.42|13581.42|13701.6|13581.6|13700.58|13580.58|10
1625934590000|2021-07-10 16:29:50|13701.77|13581.77|13703.28|13583.28|13703.31|13583.31|13701.77|13581.77|10
1625934600000|2021-07-10 16:30:00|13702.92|13582.92|13704.1|13584.1|13704.5|13584.5|13702.92|13582.92|10
1625934610000|2021-07-10 16:30:10|13704.07|13584.07|13708.69|13588.69|13708.69|13588.69|13703.36|13583.36|10
1625934620000|2021-07-10 16:30:20|13709.49|13589.49|13714.28|13594.28|13714.28|13594.28|13709.49|13589.49|10
1625934630000|2021-07-10 16:30:30|13715.36|13595.36|13717.95|13597.95|13717.97|13597.97|13714.77|13594.77|10
1625934640000|2021-07-10 16:30:40|13719.12|13599.12|13718.62|13598.62|13721.47|13601.47|13718.12|13598.12|10
1625934650000|2021-07-10 16:30:50|13717.92|13597.92|13713.93|13593.93|13718.61|13598.61|13713.93|13593.93|10
1625934660000|2021-07-10 16:31:00|13714.41|13594.41|13710.89|13590.89|13714.41|13594.41|13710.89|13590.89|10
1625934670000|2021-07-10 16:31:10|13711.39|13591.39|13706.5|13586.5|13711.56|13591.56|13706.5|13586.5|10
1625934680000|2021-07-10 16:31:20|13706.45|13586.45|13703.76|13583.76|13706.45|13586.45|13703.76|13583.76|10
1625934690000|2021-07-10 16:31:30|13703.26|13583.26|13702.3|13582.3|13703.26|13583.26|13701.29|13581.29|10
1625934700000|2021-07-10 16:31:40|13702.29|13582.29|13701.91|13581.91|13702.56|13582.56|13701.88|13581.88|10
1625934710000|2021-07-10 16:31:50|13700.65|13580.65|13698.27|13578.27|13700.99|13580.99|13698.27|13578.27|10
1625934720000|2021-07-10 16:32:00|13698.44|13578.44|13699.34|13579.34|13699.34|13579.34|13698.22|13578.22|10
1625934730000|2021-07-10 16:32:10|13699.64|13579.64|13701.99|13581.99|13702|13582|13699.64|13579.64|10
1625934740000|2021-07-10 16:32:20|13702.33|13582.33|13703.21|13583.21|13703.21|13583.21|13702.03|13582.03|10
1625934750000|2021-07-10 16:32:30|13703.12|13583.12|13698.46|13578.46|13703.12|13583.12|13698.43|13578.43|10
1625934760000|2021-07-10 16:32:40|13699.31|13579.31|13697.56|13577.56|13699.31|13579.31|13696.97|13576.97|10
1625934770000|2021-07-10 16:32:50|13697.45|13577.45|13696.98|13576.98|13698.12|13578.12|13696.98|13576.98|10
1625934780000|2021-07-10 16:33:00|13696.83|13576.83|13695.51|13575.51|13696.9|13576.9|13695.51|13575.51|10
1625934790000|2021-07-10 16:33:10|13695.6|13575.6|13694.64|13574.64|13695.7|13575.7|13694.07|13574.07|10
1625934800000|2021-07-10 16:33:20|13694.72|13574.72|13695.11|13575.11|13695.58|13575.58|13694.72|13574.72|9
1625934810000|2021-07-10 16:33:30|13694.81|13574.81|13692.39|13572.39|13695.09|13575.09|13692.39|13572.39|10
1625934820000|2021-07-10 16:33:40|13692.68|13572.68|13689.08|13569.08|13692.68|13572.68|13689.08|13569.08|10
1625934830000|2021-07-10 16:33:50|13688.26|13568.26|13686.13|13566.13|13688.26|13568.26|13686.13|13566.13|10
1625934840000|2021-07-10 16:34:00|13686.21|13566.21|13683.28|13563.28|13686.28|13566.28|13683.28|13563.28|10
1625934850000|2021-07-10 16:34:10|13682.87|13562.87|13681|13561|13682.87|13562.87|13680.93|13560.93|10
1625934860000|2021-07-10 16:34:20|13680.97|13560.97|13676.09|13556.09|13680.97|13560.97|13676.09|13556.09|10
1625934870000|2021-07-10 16:34:30|13675.52|13555.52|13673.43|13553.43|13675.52|13555.52|13672.74|13552.74|10
1625934880000|2021-07-10 16:34:40|13673.26|13553.26|13671.3|13551.3|13673.26|13553.26|13670.19|13550.19|10
1625934890000|2021-07-10 16:34:50|13671.08|13551.08|13673.99|13553.99|13674.05|13554.05|13671.02|13551.02|10
1625934900000|2021-07-10 16:35:00|13674.45|13554.45|13673.99|13553.99|13676.26|13556.26|13673.99|13553.99|10
1625934910000|2021-07-10 16:35:10|13673.95|13553.95|13673.17|13553.17|13675.97|13555.97|13673.17|13553.17|10
1625934920000|2021-07-10 16:35:20|13673.51|13553.51|13674.35|13554.35|13674.35|13554.35|13673.51|13553.51|9
1625934930000|2021-07-10 16:35:30|13674.13|13554.13|13671.88|13551.88|13674.13|13554.13|13671.88|13551.88|10
1625934940000|2021-07-10 16:35:40|13671.41|13551.41|13670.1|13550.1|13671.41|13551.41|13670.1|13550.1|10
1625934950000|2021-07-10 16:35:50|13670.17|13550.17|13669.29|13549.29|13670.5|13550.5|13669.29|13549.29|10
1625934960000|2021-07-10 16:36:00|13669.6|13549.6|13669.95|13549.95|13670.31|13550.31|13669.57|13549.57|10
1625934970000|2021-07-10 16:36:10|13669.91|13549.91|13672.53|13552.53|13672.53|13552.53|13669.91|13549.91|10
1625934980000|2021-07-10 16:36:20|13672.45|13552.45|13675.99|13555.99|13675.99|13555.99|13672.45|13552.45|10
1625934990000|2021-07-10 16:36:30|13675.19|13555.19|13676.33|13556.33|13676.33|13556.33|13675.17|13555.17|9
1625935000000|2021-07-10 16:36:40|13676.73|13556.73|13678.8|13558.8|13678.8|13558.8|13676.73|13556.73|9
1625935010000|2021-07-10 16:36:50|13679.2|13559.2|13680.34|13560.34|13680.71|13560.71|13679.18|13559.18|9
1625935020000|2021-07-10 16:37:00|13680|13560|13676.42|13556.42|13680|13560|13676.25|13556.25|10
1625935030000|2021-07-10 16:37:10|13676.99|13556.99|13676.42|13556.42|13676.99|13556.99|13675.43|13555.43|10
1625935040000|2021-07-10 16:37:20|13676.3|13556.3|13677.39|13557.39|13677.39|13557.39|13676.3|13556.3|10
1625935050000|2021-07-10 16:37:30|13677.33|13557.33|13675.95|13555.95|13677.51|13557.51|13675.95|13555.95|10
1625935060000|2021-07-10 16:37:40|13675.93|13555.93|13674.17|13554.17|13675.93|13555.93|13674.17|13554.17|10
1625935070000|2021-07-10 16:37:50|13674.2|13554.2|13675.05|13555.05|13675.08|13555.08|13674.1|13554.1|9
1625935080000|2021-07-10 16:38:00|13675.14|13555.14|13678.2|13558.2|13678.2|13558.2|13674.88|13554.88|10
1625935090000|2021-07-10 16:38:10|13678.1|13558.1|13677.37|13557.37|13678.69|13558.69|13677.37|13557.37|10
1625935100000|2021-07-10 16:38:20|13677.43|13557.43|13677.04|13557.04|13678.4|13558.4|13677.03|13557.03|9
1625935110000|2021-07-10 16:38:30|13676.99|13556.99|13677.23|13557.23|13677.29|13557.29|13676.98|13556.98|8
1625935120000|2021-07-10 16:38:40|13677.08|13557.08|13677.73|13557.73|13678.5|13558.5|13677.08|13557.08|10
1625935130000|2021-07-10 16:38:50|13678.46|13558.46|13679.67|13559.67|13679.78|13559.78|13678.46|13558.46|10
1625935140000|2021-07-10 16:39:00|13679.72|13559.72|13679.99|13559.99|13680.39|13560.39|13679.4|13559.4|9
1625935150000|2021-07-10 16:39:10|13679.97|13559.97|13679.29|13559.29|13680.13|13560.13|13679.29|13559.29|9
1625935160000|2021-07-10 16:39:20|13679.3|13559.3|13677.43|13557.43|13679.3|13559.3|13677.31|13557.31|10
1625935170000|2021-07-10 16:39:30|13677.22|13557.22|13674.11|13554.11|13677.25|13557.25|13674.11|13554.11|10
1625935180000|2021-07-10 16:39:40|13673.7|13553.7|13674.23|13554.23|13674.23|13554.23|13673.32|13553.32|9
1625935190000|2021-07-10 16:39:50|13674.28|13554.28|13674.28|13554.28|13674.82|13554.82|13674.26|13554.26|10
1625935200000|2021-07-10 16:40:00|13674.71|13554.71|13674.47|13554.47|13675.06|13555.06|13674.47|13554.47|8
1625935210000|2021-07-10 16:40:10|13674.56|13554.56|13674.53|13554.53|13675.59|13555.59|13674.18|13554.18|10
1625935220000|2021-07-10 16:40:20|13674.85|13554.85|13676.18|13556.18|13676.75|13556.75|13674.85|13554.85|10
1625935230000|2021-07-10 16:40:30|13676.23|13556.23|13676.41|13556.41|13676.7|13556.7|13676.23|13556.23|10
1625935240000|2021-07-10 16:40:40|13676.55|13556.55|13677.19|13557.19|13677.19|13557.19|13676.5|13556.5|8
1625935250000|2021-07-10 16:40:50|13677.24|13557.24|13677.55|13557.55|13678.01|13558.01|13677.13|13557.13|8
1625935260000|2021-07-10 16:41:00|13676.94|13556.94|13674.34|13554.34|13676.94|13556.94|13674.34|13554.34|10
1625935270000|2021-07-10 16:41:10|13673.99|13553.99|13673.71|13553.71|13673.99|13553.99|13673.54|13553.54|8
1625935280000|2021-07-10 16:41:20|13674.15|13554.15|13674.66|13554.66|13675.49|13555.49|13674.15|13554.15|9
1625935290000|2021-07-10 16:41:30|13674.83|13554.83|13675.16|13555.16|13675.27|13555.27|13674.83|13554.83|7
1625935300000|2021-07-10 16:41:40|13675.32|13555.32|13675.21|13555.21|13675.42|13555.42|13675|13555|9
1625935310000|2021-07-10 16:41:50|13675.27|13555.27|13675.1|13555.1|13676.25|13556.25|13674.98|13554.98|10
1625935320000|2021-07-10 16:42:00|13675.07|13555.07|13674|13554|13675.07|13555.07|13674|13554|9
1625935330000|2021-07-10 16:42:10|13673.82|13553.82|13673.05|13553.05|13674.21|13554.21|13673.03|13553.03|10
1625935340000|2021-07-10 16:42:20|13672.99|13552.99|13673.31|13553.31|13673.34|13553.34|13672.47|13552.47|9
1625935350000|2021-07-10 16:42:30|13673.24|13553.24|13673.16|13553.16|13673.33|13553.33|13672.38|13552.38|9
1625935360000|2021-07-10 16:42:40|13673.41|13553.41|13673.12|13553.12|13674.35|13554.35|13673.12|13553.12|9
1625935370000|2021-07-10 16:42:50|13673.24|13553.24|13676.34|13556.34|13676.34|13556.34|13672.96|13552.96|10
1625935380000|2021-07-10 16:43:00|13676.65|13556.65|13679.02|13559.02|13679.1|13559.1|13676.65|13556.65|10
1625935390000|2021-07-10 16:43:10|13679.37|13559.37|13681.12|13561.12|13681.21|13561.21|13679.37|13559.37|9
1625935400000|2021-07-10 16:43:20|13682.22|13562.22|13681.36|13561.36|13682.34|13562.34|13680.6|13560.6|10
1625935410000|2021-07-10 16:43:30|13681.6|13561.6|13684.92|13564.92|13684.92|13564.92|13681.6|13561.6|10
1625935420000|2021-07-10 16:43:40|13684.69|13564.69|13684.35|13564.35|13685.23|13565.23|13684.19|13564.19|9
1625935430000|2021-07-10 16:43:50|13684.11|13564.11|13684.08|13564.08|13684.35|13564.35|13683.84|13563.84|9
1625935440000|2021-07-10 16:44:00|13684.11|13564.11|13684.25|13564.25|13684.25|13564.25|13683.2|13563.2|9
1625935450000|2021-07-10 16:44:10|13684.46|13564.46|13683.58|13563.58|13684.59|13564.59|13683.54|13563.54|10
1625935460000|2021-07-10 16:44:20|13683.47|13563.47|13682.44|13562.44|13683.47|13563.47|13682.44|13562.44|10
1625935470000|2021-07-10 16:44:30|13681.38|13561.38|13678.59|13558.59|13681.38|13561.38|13678.59|13558.59|10
1625935480000|2021-07-10 16:44:40|13678.6|13558.6|13680.86|13560.86|13680.96|13560.96|13678.6|13558.6|10
1625935490000|2021-07-10 16:44:50|13680.99|13560.99|13677.74|13557.74|13680.99|13560.99|13677.68|13557.68|10
1625935500000|2021-07-10 16:45:00|13677.3|13557.3|13674.5|13554.5|13677.51|13557.51|13674.5|13554.5|9
1625935510000|2021-07-10 16:45:10|13674.31|13554.31|13672.79|13552.79|13674.31|13554.31|13672.12|13552.12|10
1625935520000|2021-07-10 16:45:20|13671.84|13551.84|13667.61|13547.61|13671.84|13551.84|13667.61|13547.61|9
1625935530000|2021-07-10 16:45:30|13667.58|13547.58|13667.82|13547.82|13667.98|13547.98|13666.84|13546.84|10
1625935540000|2021-07-10 16:45:40|13668.08|13548.08|13663.96|13543.96|13668.08|13548.08|13663.96|13543.96|10
1625935550000|2021-07-10 16:45:50|13664.26|13544.26|13664.52|13544.52|13664.64|13544.64|13663.84|13543.84|10
1625935560000|2021-07-10 16:46:00|13664.63|13544.63|13664.16|13544.16|13664.63|13544.63|13663.34|13543.34|10
1625935570000|2021-07-10 16:46:10|13664.73|13544.73|13667.52|13547.52|13667.52|13547.52|13664.71|13544.71|9
1625935580000|2021-07-10 16:46:20|13667.57|13547.57|13669.62|13549.62|13669.94|13549.94|13667.55|13547.55|10
1625935590000|2021-07-10 16:46:30|13669.58|13549.58|13671.51|13551.51|13672.11|13552.11|13669.58|13549.58|9
1625935600000|2021-07-10 16:46:40|13671.13|13551.13|13672.22|13552.22|13672.22|13552.22|13671.09|13551.09|10
1625935610000|2021-07-10 16:46:50|13672.18|13552.18|13672.35|13552.35|13672.69|13552.69|13671.72|13551.72|10
1625935620000|2021-07-10 16:47:00|13673.23|13553.23|13675.05|13555.05|13675.92|13555.92|13673.21|13553.21|9
1625935630000|2021-07-10 16:47:10|13675.13|13555.13|13675.03|13555.03|13675.14|13555.14|13674.86|13554.86|9
1625935640000|2021-07-10 16:47:20|13674.77|13554.77|13674.59|13554.59|13674.77|13554.77|13674.43|13554.43|8
1625935650000|2021-07-10 16:47:30|13674.69|13554.69|13674.5|13554.5|13674.82|13554.82|13674.5|13554.5|10
1625935660000|2021-07-10 16:47:40|13674.42|13554.42|13673.29|13553.29|13674.55|13554.55|13673.29|13553.29|9
1625935670000|2021-07-10 16:47:50|13673.14|13553.14|13672.08|13552.08|13673.18|13553.18|13672.08|13552.08|10
1625935680000|2021-07-10 16:48:00|13672.1|13552.1|13671.1|13551.1|13672.1|13552.1|13671.06|13551.06|9
1625935690000|2021-07-10 16:48:10|13671.35|13551.35|13672.17|13552.17|13672.3|13552.3|13671.35|13551.35|10
1625935700000|2021-07-10 16:48:20|13672.35|13552.35|13672.11|13552.11|13672.35|13552.35|13672.09|13552.09|10
1625935710000|2021-07-10 16:48:30|13672.08|13552.08|13673.4|13553.4|13673.4|13553.4|13672.08|13552.08|9
1625935720000|2021-07-10 16:48:40|13673.54|13553.54|13675.76|13555.76|13676.33|13556.33|13673.54|13553.54|10
1625935730000|2021-07-10 16:48:50|13676.02|13556.02|13676.63|13556.63|13678.61|13558.61|13676.02|13556.02|10
1625935740000|2021-07-10 16:49:00|13676.49|13556.49|13673.96|13553.96|13676.49|13556.49|13673.96|13553.96|10
1625935750000|2021-07-10 16:49:10|13674.12|13554.12|13672.25|13552.25|13674.86|13554.86|13672.25|13552.25|10
1625935760000|2021-07-10 16:49:20|13671.75|13551.75|13670.43|13550.43|13672.36|13552.36|13669.76|13549.76|10
1625935770000|2021-07-10 16:49:30|13670.18|13550.18|13669.8|13549.8|13670.18|13550.18|13669.15|13549.15|10
1625935780000|2021-07-10 16:49:40|13670.12|13550.12|13670.03|13550.03|13670.16|13550.16|13669.2|13549.2|10
1625935790000|2021-07-10 16:49:50|13670.07|13550.07|13670.13|13550.13|13670.46|13550.46|13669.21|13549.21|10
1625935800000|2021-07-10 16:50:00|13669.87|13549.87|13670.36|13550.36|13670.36|13550.36|13669.52|13549.52|10
1625935810000|2021-07-10 16:50:10|13669.53|13549.53|13668.85|13548.85|13669.53|13549.53|13668.58|13548.58|10
1625935820000|2021-07-10 16:50:20|13669.76|13549.76|13668.21|13548.21|13669.76|13549.76|13668.21|13548.21|10
1625935830000|2021-07-10 16:50:30|13668.54|13548.54|13665.99|13545.99|13668.54|13548.54|13665.99|13545.99|9
1625935840000|2021-07-10 16:50:40|13665.68|13545.68|13662.89|13542.89|13665.68|13545.68|13662.74|13542.74|10
1625935850000|2021-07-10 16:50:50|13662.32|13542.32|13662.38|13542.38|13662.87|13542.87|13662.19|13542.19|10
1625935860000|2021-07-10 16:51:00|13662.56|13542.56|13663.2|13543.2|13664.58|13544.58|13662.56|13542.56|10
1625935870000|2021-07-10 16:51:10|13662.9|13542.9|13662.18|13542.18|13662.93|13542.93|13662.03|13542.03|10
1625935880000|2021-07-10 16:51:20|13661.97|13541.97|13660.44|13540.44|13661.97|13541.97|13660.41|13540.41|8
1625935890000|2021-07-10 16:51:30|13660.61|13540.61|13661.06|13541.06|13661.06|13541.06|13660.23|13540.23|8
1625935900000|2021-07-10 16:51:40|13661.26|13541.26|13661.08|13541.08|13661.34|13541.34|13660.97|13540.97|8
1625935910000|2021-07-10 16:51:50|13661.64|13541.64|13661.78|13541.78|13662.06|13542.06|13661.53|13541.53|9
1625935920000|2021-07-10 16:52:00|13662.01|13542.01|13663.3|13543.3|13663.3|13543.3|13661.8|13541.8|10
1625935930000|2021-07-10 16:52:10|13663.14|13543.14|13663.9|13543.9|13663.97|13543.97|13663.14|13543.14|10
1625935940000|2021-07-10 16:52:20|13663.96|13543.96|13663.57|13543.57|13664.14|13544.14|13663.57|13543.57|9
1625935950000|2021-07-10 16:52:30|13663.43|13543.43|13661.73|13541.73|13663.43|13543.43|13661.73|13541.73|10
1625935960000|2021-07-10 16:52:40|13661.27|13541.27|13660.82|13540.82|13661.39|13541.39|13660.8|13540.8|9
1625935970000|2021-07-10 16:52:50|13660.33|13540.33|13661.3|13541.3|13661.3|13541.3|13660.21|13540.21|10
1625935980000|2021-07-10 16:53:00|13661.12|13541.12|13659.74|13539.74|13661.12|13541.12|13659.47|13539.47|8
1625935990000|2021-07-10 16:53:10|13659.7|13539.7|13658.21|13538.21|13659.7|13539.7|13658.07|13538.07|10
1625936000000|2021-07-10 16:53:20|13657.96|13537.96|13654.34|13534.34|13658.06|13538.06|13654.34|13534.34|10
1625936010000|2021-07-10 16:53:30|13654.19|13534.19|13653.99|13533.99|13654.92|13534.92|13653.99|13533.99|9
1625936020000|2021-07-10 16:53:40|13652.59|13532.59|13650.81|13530.81|13652.59|13532.59|13650.81|13530.81|9
1625936030000|2021-07-10 16:53:50|13650.66|13530.66|13651.62|13531.62|13651.62|13531.62|13650.65|13530.65|10
1625936040000|2021-07-10 16:54:00|13651.81|13531.81|13652.43|13532.43|13652.92|13532.92|13651.81|13531.81|9
1625936050000|2021-07-10 16:54:10|13652.3|13532.3|13651.79|13531.79|13652.3|13532.3|13651.16|13531.16|9
1625936060000|2021-07-10 16:54:20|13652.1|13532.1|13651.71|13531.71|13652.67|13532.67|13651.71|13531.71|9
1625936070000|2021-07-10 16:54:30|13652.36|13532.36|13652|13532|13652.36|13532.36|13650.73|13530.73|9
1625936080000|2021-07-10 16:54:40|13651.95|13531.95|13649.42|13529.42|13652.27|13532.27|13649.29|13529.29|9
1625936090000|2021-07-10 16:54:50|13649.46|13529.46|13649.05|13529.05|13650.31|13530.31|13649.05|13529.05|10
1625936100000|2021-07-10 16:55:00|13649.23|13529.23|13648.3|13528.3|13649.23|13529.23|13648.24|13528.24|9
1625936110000|2021-07-10 16:55:10|13648.32|13528.32|13649.34|13529.34|13649.34|13529.34|13648.26|13528.26|10
1625936120000|2021-07-10 16:55:20|13649.9|13529.9|13648.26|13528.26|13649.9|13529.9|13648.26|13528.26|10
1625936130000|2021-07-10 16:55:30|13648.99|13528.99|13649.74|13529.74|13649.74|13529.74|13648.91|13528.91|8
1625936140000|2021-07-10 16:55:40|13649|13529|13648.9|13528.9|13649.45|13529.45|13648.79|13528.79|8
1625936150000|2021-07-10 16:55:50|13648.92|13528.92|13649.15|13529.15|13649.44|13529.44|13648.86|13528.86|8
1625936160000|2021-07-10 16:56:00|13649.06|13529.06|13645.41|13525.41|13649.06|13529.06|13645.41|13525.41|10
1625936170000|2021-07-10 16:56:10|13645.24|13525.24|13643.27|13523.27|13645.24|13525.24|13643.27|13523.27|10
1625936180000|2021-07-10 16:56:20|13643.18|13523.18|13641.07|13521.07|13643.18|13523.18|13641.07|13521.07|10
1625936190000|2021-07-10 16:56:30|13640.99|13520.99|13639.17|13519.17|13641.02|13521.02|13639.17|13519.17|10
1625936200000|2021-07-10 16:56:40|13638.93|13518.93|13637.66|13517.66|13638.93|13518.93|13637.66|13517.66|10
1625936210000|2021-07-10 16:56:50|13636.14|13516.14|13634.06|13514.06|13636.46|13516.46|13634.04|13514.04|10
1625936220000|2021-07-10 16:57:00|13633.23|13513.23|13632.62|13512.62|13633.53|13513.53|13631.81|13511.81|8
1625936230000|2021-07-10 16:57:10|13632.54|13512.54|13632.75|13512.75|13632.78|13512.78|13632.48|13512.48|9
1625936240000|2021-07-10 16:57:20|13632.46|13512.46|13633.49|13513.49|13633.49|13513.49|13632.46|13512.46|9
1625936250000|2021-07-10 16:57:30|13633.86|13513.86|13635.3|13515.3|13636.54|13516.54|13633.86|13513.86|10
1625936260000|2021-07-10 16:57:40|13635.15|13515.15|13637.73|13517.73|13638.29|13518.29|13635.15|13515.15|10
1625936270000|2021-07-10 16:57:50|13637.85|13517.85|13636.33|13516.33|13638.47|13518.47|13636.33|13516.33|10
1625936280000|2021-07-10 16:58:00|13635.96|13515.96|13633.92|13513.92|13636.52|13516.52|13633.92|13513.92|9
1625936290000|2021-07-10 16:58:10|13633.69|13513.69|13632.59|13512.59|13634.73|13514.73|13632.53|13512.53|10
1625936300000|2021-07-10 16:58:20|13632.52|13512.52|13633.17|13513.17|13633.39|13513.39|13632.52|13512.52|10
1625936310000|2021-07-10 16:58:30|13633.69|13513.69|13634.01|13514.01|13634.01|13514.01|13633.34|13513.34|9
1625936320000|2021-07-10 16:58:40|13634.02|13514.02|13633.57|13513.57|13634.1|13514.1|13633.57|13513.57|8
1625936330000|2021-07-10 16:58:50|13633.58|13513.58|13632.97|13512.97|13633.99|13513.99|13632.97|13512.97|9
1625936340000|2021-07-10 16:59:00|13633.07|13513.07|13632.52|13512.52|13633.07|13513.07|13632.52|13512.52|9
1625936350000|2021-07-10 16:59:10|13632.39|13512.39|13632.17|13512.17|13632.39|13512.39|13631.79|13511.79|9
1625936360000|2021-07-10 16:59:20|13631.88|13511.88|13631.04|13511.04|13631.98|13511.98|13630.76|13510.76|10
1625936370000|2021-07-10 16:59:30|13631.71|13511.71|13632.8|13512.8|13632.85|13512.85|13631.71|13511.71|10
1625936380000|2021-07-10 16:59:40|13632.78|13512.78|13633.53|13513.53|13633.53|13513.53|13631.75|13511.75|10
1625936390000|2021-07-10 16:59:50|13633.61|13513.61|13634.09|13514.09|13634.7|13514.7|13633.61|13513.61|10
1625936400000|2021-07-10 17:00:00|13634.26|13514.26|13633.78|13513.78|13634.32|13514.32|13633.74|13513.74|10
1625936410000|2021-07-10 17:00:10|13633.49|13513.49|13632.13|13512.13|13634.41|13514.41|13632.13|13512.13|10
1625936420000|2021-07-10 17:00:20|13632.1|13512.1|13629.21|13509.21|13632.1|13512.1|13628.99|13508.99|10
1625936430000|2021-07-10 17:00:30|13628.68|13508.68|13624.88|13504.88|13628.68|13508.68|13624.87|13504.87|10
1625936440000|2021-07-10 17:00:40|13623.31|13503.31|13618.15|13498.15|13623.31|13503.31|13618.15|13498.15|10
1625936450000|2021-07-10 17:00:50|13618.13|13498.13|13615.7|13495.7|13618.13|13498.13|13615.7|13495.7|9
1625936460000|2021-07-10 17:01:00|13615.32|13495.32|13616.95|13496.95|13617.12|13497.12|13615.27|13495.27|10
1625936470000|2021-07-10 17:01:10|13617.09|13497.09|13615.2|13495.2|13617.67|13497.67|13615.11|13495.11|10
1625936480000|2021-07-10 17:01:20|13615.11|13495.11|13614.57|13494.57|13616.17|13496.17|13614.57|13494.57|10
1625936490000|2021-07-10 17:01:30|13614.47|13494.47|13612.14|13492.14|13614.65|13494.65|13612.14|13492.14|10
1625936500000|2021-07-10 17:01:40|13611.2|13491.2|13610.46|13490.46|13611.2|13491.2|13609.42|13489.42|10
1625936510000|2021-07-10 17:01:50|13610.39|13490.39|13608.98|13488.98|13610.39|13490.39|13608.98|13488.98|8
1625936520000|2021-07-10 17:02:00|13608.88|13488.88|13608.78|13488.78|13609.56|13489.56|13608.66|13488.66|10
1625936530000|2021-07-10 17:02:10|13608.85|13488.85|13605.97|13485.97|13608.85|13488.85|13605.78|13485.78|10
1625936540000|2021-07-10 17:02:20|13605.8|13485.8|13603.92|13483.92|13605.8|13485.8|13603.92|13483.92|10
1625936550000|2021-07-10 17:02:30|13603.24|13483.24|13602.23|13482.23|13603.31|13483.31|13602|13482|9
1625936560000|2021-07-10 17:02:40|13601.65|13481.65|13601.63|13481.63|13602.15|13482.15|13601.57|13481.57|9
1625936570000|2021-07-10 17:02:50|13601.54|13481.54|13600.92|13480.92|13601.54|13481.54|13600.3|13480.3|10
1625936580000|2021-07-10 17:03:00|13601.23|13481.23|13600.76|13480.76|13601.61|13481.61|13600.76|13480.76|10
1625936590000|2021-07-10 17:03:10|13600.74|13480.74|13598.08|13478.08|13600.74|13480.74|13597.89|13477.89|10
1625936600000|2021-07-10 17:03:20|13598.01|13478.01|13598.18|13478.18|13598.23|13478.23|13597.62|13477.62|10
1625936610000|2021-07-10 17:03:30|13597.88|13477.88|13595.73|13475.73|13597.88|13477.88|13595.01|13475.01|10
1625936620000|2021-07-10 17:03:40|13595.78|13475.78|13595.32|13475.32|13596|13476|13595.19|13475.19|9
1625936630000|2021-07-10 17:03:50|13595.14|13475.14|13593|13473|13595.14|13475.14|13592.71|13472.71|10
1625936640000|2021-07-10 17:04:00|13592.84|13472.84|13594.41|13474.41|13594.59|13474.59|13592.65|13472.65|10
1625936650000|2021-07-10 17:04:10|13594.54|13474.54|13594.92|13474.92|13595.59|13475.59|13594.54|13474.54|7
1625936660000|2021-07-10 17:04:20|13594.64|13474.64|13594.9|13474.9|13594.9|13474.9|13594.4|13474.4|10
1625936670000|2021-07-10 17:04:30|13595.01|13475.01|13599.13|13479.13|13599.13|13479.13|13595.01|13475.01|10
1625936680000|2021-07-10 17:04:40|13599.11|13479.11|13599.4|13479.4|13599.51|13479.51|13598.65|13478.65|9
1625936690000|2021-07-10 17:04:50|13599.69|13479.69|13602.41|13482.41|13602.41|13482.41|13599.68|13479.68|10
1625936700000|2021-07-10 17:05:00|13602.47|13482.47|13601.08|13481.08|13603.69|13483.69|13601.08|13481.08|8
1625936710000|2021-07-10 17:05:10|13601.82|13481.82|13600.99|13480.99|13601.82|13481.82|13600.99|13480.99|7
1625936720000|2021-07-10 17:05:20|13601.43|13481.43|13601.93|13481.93|13601.93|13481.93|13600.96|13480.96|9
1625936730000|2021-07-10 17:05:30|13602.03|13482.03|13604.22|13484.22|13604.22|13484.22|13602.03|13482.03|10
1625936740000|2021-07-10 17:05:40|13605.16|13485.16|13605.23|13485.23|13606.16|13486.16|13605.15|13485.15|10
1625936750000|2021-07-10 17:05:50|13605.21|13485.21|13603.66|13483.66|13605.4|13485.4|13603.66|13483.66|10
1625936760000|2021-07-10 17:06:00|13603.42|13483.42|13600.18|13480.18|13603.42|13483.42|13600.18|13480.18|10
1625936770000|2021-07-10 17:06:10|13599.93|13479.93|13598.79|13478.79|13599.93|13479.93|13598.29|13478.29|8
1625936780000|2021-07-10 17:06:20|13597.92|13477.92|13594.61|13474.61|13597.96|13477.96|13594.61|13474.61|10
1625936790000|2021-07-10 17:06:30|13593.45|13473.45|13590.99|13470.99|13593.45|13473.45|13590.99|13470.99|10
1625936800000|2021-07-10 17:06:40|13590.44|13470.44|13590.42|13470.42|13591.17|13471.17|13590.2|13470.2|10
1625936810000|2021-07-10 17:06:50|13591.28|13471.28|13593.66|13473.66|13593.66|13473.66|13591.28|13471.28|10
1625936820000|2021-07-10 17:07:00|13593.71|13473.71|13592.6|13472.6|13593.76|13473.76|13592.57|13472.57|10
1625936830000|2021-07-10 17:07:10|13591.31|13471.31|13591.5|13471.5|13592|13472|13591.31|13471.31|8
1625936840000|2021-07-10 17:07:20|13591.56|13471.56|13591.02|13471.02|13591.66|13471.66|13591|13471|9
1625936850000|2021-07-10 17:07:30|13590.81|13470.81|13589.96|13469.96|13591|13471|13589.9|13469.9|9
1625936860000|2021-07-10 17:07:40|13590.67|13470.67|13591.56|13471.56|13591.56|13471.56|13590.47|13470.47|8
1625936870000|2021-07-10 17:07:50|13591.6|13471.6|13592.21|13472.21|13592.3|13472.3|13591.59|13471.59|6
1625936880000|2021-07-10 17:08:00|13592.26|13472.26|13591.4|13471.4|13592.28|13472.28|13590.75|13470.75|10
1625936890000|2021-07-10 17:08:10|13591.17|13471.17|13591.07|13471.07|13591.89|13471.89|13591.07|13471.07|10
1625936900000|2021-07-10 17:08:20|13591.31|13471.31|13591.66|13471.66|13591.99|13471.99|13591.28|13471.28|9
1625936910000|2021-07-10 17:08:30|13591.47|13471.47|13591.48|13471.48|13591.54|13471.54|13591.2|13471.2|8
1625936920000|2021-07-10 17:08:40|13591.45|13471.45|13590.19|13470.19|13591.45|13471.45|13590.19|13470.19|10
1625936930000|2021-07-10 17:08:50|13590.84|13470.84|13589.26|13469.26|13590.84|13470.84|13589.26|13469.26|9
1625936940000|2021-07-10 17:09:00|13589.17|13469.17|13585.7|13465.7|13589.17|13469.17|13585.7|13465.7|9
1625936950000|2021-07-10 17:09:10|13584.59|13464.59|13576.01|13456.01|13584.59|13464.59|13576.01|13456.01|10
1625936960000|2021-07-10 17:09:20|13576.1|13456.1|13572.01|13452.01|13576.1|13456.1|13572.01|13452.01|9
1625936970000|2021-07-10 17:09:30|13572.02|13452.02|13569.04|13449.04|13572.02|13452.02|13569.04|13449.04|10
1625936980000|2021-07-10 17:09:40|13569.13|13449.13|13569.01|13449.01|13569.14|13449.14|13568.25|13448.25|9
1625936990000|2021-07-10 17:09:50|13569.17|13449.17|13569.93|13449.93|13570.11|13450.11|13568.3|13448.3|10
1625937000000|2021-07-10 17:10:00|13569.86|13449.86|13571.37|13451.37|13571.62|13451.62|13569.86|13449.86|10
1625937010000|2021-07-10 17:10:10|13572.28|13452.28|13573.05|13453.05|13573.31|13453.31|13571.59|13451.59|10
1625937020000|2021-07-10 17:10:20|13572.9|13452.9|13572.05|13452.05|13572.9|13452.9|13572.03|13452.03|10
1625937030000|2021-07-10 17:10:30|13572.01|13452.01|13569.48|13449.48|13572.05|13452.05|13569.48|13449.48|10
1625937040000|2021-07-10 17:10:40|13569.38|13449.38|13568.46|13448.46|13569.38|13449.38|13568.23|13448.23|9
1625937050000|2021-07-10 17:10:50|13568.28|13448.28|13565.74|13445.74|13568.28|13448.28|13565.67|13445.67|9
1625937060000|2021-07-10 17:11:00|13565.96|13445.96|13561.86|13441.86|13565.96|13445.96|13561.86|13441.86|10
1625937070000|2021-07-10 17:11:10|13559.93|13439.93|13555.97|13435.97|13559.93|13439.93|13555.97|13435.97|10
1625937080000|2021-07-10 17:11:20|13555.23|13435.23|13551.51|13431.51|13555.23|13435.23|13551.46|13431.46|10
1625937090000|2021-07-10 17:11:30|13551.35|13431.35|13548.35|13428.35|13551.35|13431.35|13548.26|13428.26|10
1625937100000|2021-07-10 17:11:40|13547.85|13427.85|13545.63|13425.63|13547.85|13427.85|13545.63|13425.63|10
1625937110000|2021-07-10 17:11:50|13544.26|13424.26|13529.62|13409.62|13544.26|13424.26|13529.62|13409.62|10
1625937120000|2021-07-10 17:12:00|13527.16|13407.16|13514.2|13394.2|13527.16|13407.16|13514.2|13394.2|10
1625937130000|2021-07-10 17:12:10|13513.36|13393.36|13497.71|13377.71|13513.36|13393.36|13497.48|13377.48|9
1625937140000|2021-07-10 17:12:20|13496.65|13376.65|13480.06|13360.06|13496.65|13376.65|13480.06|13360.06|10
1625937150000|2021-07-10 17:12:30|13479.54|13359.54|13475.18|13355.18|13479.54|13359.54|13475.18|13355.18|10
1625937160000|2021-07-10 17:12:40|13473.51|13353.51|13475.86|13355.86|13476.13|13356.13|13473.51|13353.51|9
1625937170000|2021-07-10 17:12:50|13476.17|13356.17|13477.21|13357.21|13478.57|13358.57|13476.17|13356.17|10
1625937180000|2021-07-10 17:13:00|13477.28|13357.28|13480.74|13360.74|13481.52|13361.52|13476.92|13356.92|10
1625937190000|2021-07-10 17:13:10|13480.87|13360.87|13482.11|13362.11|13482.2|13362.2|13480.27|13360.27|10
1625937200000|2021-07-10 17:13:20|13481.11|13361.11|13484.15|13364.15|13484.15|13364.15|13481.1|13361.1|10
1625937210000|2021-07-10 17:13:30|13484.47|13364.47|13487.52|13367.52|13487.81|13367.81|13484.47|13364.47|10
1625937220000|2021-07-10 17:13:40|13487.84|13367.84|13485.9|13365.9|13487.84|13367.84|13485.77|13365.77|10
1625937230000|2021-07-10 17:13:50|13486.65|13366.65|13488.24|13368.24|13488.24|13368.24|13486.43|13366.43|10
1625937240000|2021-07-10 17:14:00|13489.3|13369.3|13487.24|13367.24|13489.3|13369.3|13487.24|13367.24|10
1625937250000|2021-07-10 17:14:10|13486.85|13366.85|13484.73|13364.73|13486.85|13366.85|13484.6|13364.6|10
1625937260000|2021-07-10 17:14:20|13484.03|13364.03|13478.45|13358.45|13484.03|13364.03|13478.45|13358.45|10
1625937270000|2021-07-10 17:14:30|13478.22|13358.22|13470.41|13350.41|13478.22|13358.22|13470.41|13350.41|10
1625937280000|2021-07-10 17:14:40|13470|13350|13465.73|13345.73|13470|13350|13465.73|13345.73|10
1625937290000|2021-07-10 17:14:50|13465.63|13345.63|13466.48|13346.48|13466.48|13346.48|13465.63|13345.63|10
1625937300000|2021-07-10 17:15:00|13466.91|13346.91|13470.69|13350.69|13471.35|13351.35|13466.91|13346.91|10
1625937310000|2021-07-10 17:15:10|13470.68|13350.68|13471.25|13351.25|13471.25|13351.25|13470.04|13350.04|10
1625937320000|2021-07-10 17:15:20|13471.2|13351.2|13469.66|13349.66|13471.25|13351.25|13468.79|13348.79|10
1625937330000|2021-07-10 17:15:30|13469.45|13349.45|13464|13344|13469.45|13349.45|13463.72|13343.72|10
1625937340000|2021-07-10 17:15:40|13463.89|13343.89|13453.33|13333.33|13463.89|13343.89|13453.33|13333.33|10
1625937350000|2021-07-10 17:15:50|13453.49|13333.49|13450.13|13330.13|13453.49|13333.49|13450.13|13330.13|10
1625937360000|2021-07-10 17:16:00|13449.98|13329.98|13448.54|13328.54|13450.4|13330.4|13448.54|13328.54|10
1625937370000|2021-07-10 17:16:10|13448.7|13328.7|13429.19|13309.19|13448.7|13328.7|13429.19|13309.19|10
1625937380000|2021-07-10 17:16:20|13429.34|13309.34|13425.48|13305.48|13431.65|13311.65|13425.48|13305.48|10
1625937390000|2021-07-10 17:16:30|13423.95|13303.95|13408.31|13288.31|13423.95|13303.95|13408.31|13288.31|10
1625937400000|2021-07-10 17:16:40|13408.84|13288.84|13413.11|13293.11|13413.11|13293.11|13408.17|13288.17|10
1625937410000|2021-07-10 17:16:50|13413.62|13293.62|13421.29|13301.29|13421.36|13301.36|13413.62|13293.62|10
1625937420000|2021-07-10 17:17:00|13421.5|13301.5|13428.99|13308.99|13428.99|13308.99|13421.5|13301.5|9
1625937430000|2021-07-10 17:17:10|13428.67|13308.67|13431.73|13311.73|13431.99|13311.99|13428.67|13308.67|10
1625937440000|2021-07-10 17:17:20|13432.06|13312.06|13430.19|13310.19|13433.16|13313.16|13429.79|13309.79|9
1625937450000|2021-07-10 17:17:30|13429.74|13309.74|13427|13307|13429.74|13309.74|13426.92|13306.92|10
1625937460000|2021-07-10 17:17:40|13426.38|13306.38|13428.49|13308.49|13428.74|13308.74|13426.15|13306.15|10
1625937470000|2021-07-10 17:17:50|13429.91|13309.91|13430.82|13310.82|13431.52|13311.52|13429.91|13309.91|10
1625937480000|2021-07-10 17:18:00|13430.49|13310.49|13431.89|13311.89|13431.89|13311.89|13429.63|13309.63|10
1625937490000|2021-07-10 17:18:10|13432.49|13312.49|13435.27|13315.27|13435.27|13315.27|13432.49|13312.49|10
1625937500000|2021-07-10 17:18:20|13435.75|13315.75|13438.13|13318.13|13438.65|13318.65|13435.73|13315.73|10
1625937510000|2021-07-10 17:18:30|13437.14|13317.14|13439.37|13319.37|13439.81|13319.81|13437.14|13317.14|10
1625937520000|2021-07-10 17:18:40|13439.4|13319.4|13435.11|13315.11|13439.4|13319.4|13434.97|13314.97|10
1625937530000|2021-07-10 17:18:50|13435.06|13315.06|13435.29|13315.29|13436.11|13316.11|13434.67|13314.67|10
1625937540000|2021-07-10 17:19:00|13435.73|13315.73|13434.77|13314.77|13435.94|13315.94|13434.77|13314.77|9
1625937550000|2021-07-10 17:19:10|13434.23|13314.23|13434.81|13314.81|13435.21|13315.21|13434.23|13314.23|9
1625937560000|2021-07-10 17:19:20|13434.74|13314.74|13435.16|13315.16|13435.31|13315.31|13433.68|13313.68|10
1625937570000|2021-07-10 17:19:30|13435.61|13315.61|13438.64|13318.64|13438.88|13318.88|13435.61|13315.61|9
1625937580000|2021-07-10 17:19:40|13438.87|13318.87|13437.07|13317.07|13438.87|13318.87|13437.07|13317.07|9
1625937590000|2021-07-10 17:19:50|13436.83|13316.83|13436.74|13316.74|13437.12|13317.12|13436.53|13316.53|10
1625937600000|2021-07-10 17:20:00|13437.34|13317.34|13437.94|13317.94|13439.17|13319.17|13437.34|13317.34|10
1625937610000|2021-07-10 17:20:10|13437.86|13317.86|13429.05|13309.05|13437.86|13317.86|13429.05|13309.05|10
1625937620000|2021-07-10 17:20:20|13428.69|13308.69|13429.85|13309.85|13429.96|13309.96|13428.09|13308.09|10
1625937630000|2021-07-10 17:20:30|13429.88|13309.88|13426.81|13306.81|13429.88|13309.88|13426.81|13306.81|10
1625937640000|2021-07-10 17:20:40|13427.47|13307.47|13422.78|13302.78|13427.86|13307.86|13422.78|13302.78|9
1625937650000|2021-07-10 17:20:50|13421.23|13301.23|13416.47|13296.47|13421.23|13301.23|13416.47|13296.47|9
1625937660000|2021-07-10 17:21:00|13416.17|13296.17|13411.38|13291.38|13416.17|13296.17|13411.38|13291.38|10
1625937670000|2021-07-10 17:21:10|13411.58|13291.58|13412.61|13292.61|13413.15|13293.15|13410.81|13290.81|10
1625937680000|2021-07-10 17:21:20|13413.13|13293.13|13413.29|13293.29|13414.35|13294.35|13413.05|13293.05|10
1625937690000|2021-07-10 17:21:30|13412.63|13292.63|13411.33|13291.33|13412.63|13292.63|13411.33|13291.33|8
1625937700000|2021-07-10 17:21:40|13410.4|13290.4|13408.74|13288.74|13410.8|13290.8|13408.67|13288.67|9
1625937710000|2021-07-10 17:21:50|13408.53|13288.53|13399.12|13279.12|13408.53|13288.53|13399.12|13279.12|10
1625937720000|2021-07-10 17:22:00|13399.02|13279.02|13392.98|13272.98|13399.02|13279.02|13392.98|13272.98|10
1625937730000|2021-07-10 17:22:10|13392.52|13272.52|13387.59|13267.59|13392.52|13272.52|13387.4|13267.4|10
1625937740000|2021-07-10 17:22:20|13387.73|13267.73|13371.77|13251.77|13388.28|13268.28|13371.77|13251.77|10
1625937750000|2021-07-10 17:22:30|13372.29|13252.29|13363.56|13243.56|13372.29|13252.29|13363.56|13243.56|10
1625937760000|2021-07-10 17:22:40|13362.78|13242.78|13364.02|13244.02|13366.2|13246.2|13362.78|13242.78|10
1625937770000|2021-07-10 17:22:50|13364.1|13244.1|13363.56|13243.56|13364.33|13244.33|13363.52|13243.52|10
1625937780000|2021-07-10 17:23:00|13363.64|13243.64|13368.57|13248.57|13368.57|13248.57|13363.59|13243.59|10
1625937790000|2021-07-10 17:23:10|13368.54|13248.54|13364.25|13244.25|13369.13|13249.13|13364.25|13244.25|10
1625937800000|2021-07-10 17:23:20|13364.12|13244.12|13359.65|13239.65|13364.92|13244.92|13359.65|13239.65|10
1625937810000|2021-07-10 17:23:30|13359.45|13239.45|13339.72|13219.72|13359.45|13239.45|13339.72|13219.72|10
1625937820000|2021-07-10 17:23:40|13339.77|13219.77|13342.06|13222.06|13342.06|13222.06|13337.91|13217.91|10
1625937830000|2021-07-10 17:23:50|13341.51|13221.51|13355.5|13235.5|13355.5|13235.5|13341.51|13221.51|10
1625937840000|2021-07-10 17:24:00|13356.1|13236.1|13361.53|13241.53|13361.53|13241.53|13356.1|13236.1|10
1625937850000|2021-07-10 17:24:10|13361.4|13241.4|13369.03|13249.03|13369.57|13249.57|13361.4|13241.4|10
1625937860000|2021-07-10 17:24:20|13369.01|13249.01|13370.51|13250.51|13370.51|13250.51|13368.52|13248.52|10
1625937870000|2021-07-10 17:24:30|13371.36|13251.36|13369.93|13249.93|13372.82|13252.82|13369.78|13249.78|10
1625937880000|2021-07-10 17:24:40|13369.9|13249.9|13361.47|13241.47|13369.9|13249.9|13361.47|13241.47|9
1625937890000|2021-07-10 17:24:50|13361.45|13241.45|13359.19|13239.19|13361.45|13241.45|13359.19|13239.19|10
1625937900000|2021-07-10 17:25:00|13358.98|13238.98|13357.55|13237.55|13358.98|13238.98|13357.13|13237.13|10
1625937910000|2021-07-10 17:25:10|13358.08|13238.08|13358.9|13238.9|13359.92|13239.92|13358.08|13238.08|10
1625937920000|2021-07-10 17:25:20|13359.49|13239.49|13362.87|13242.87|13362.87|13242.87|13359.49|13239.49|10
1625937930000|2021-07-10 17:25:30|13363.17|13243.17|13369.15|13249.15|13369.15|13249.15|13363.17|13243.17|9
1625937940000|2021-07-10 17:25:40|13368.86|13248.86|13365.65|13245.65|13368.86|13248.86|13365.65|13245.65|10
1625937950000|2021-07-10 17:25:50|13365.74|13245.74|13366.52|13246.52|13366.88|13246.88|13365.74|13245.74|9
1625937960000|2021-07-10 17:26:00|13366.04|13246.04|13368.9|13248.9|13368.9|13248.9|13365.07|13245.07|10
1625937970000|2021-07-10 17:26:10|13369.62|13249.62|13374.2|13254.2|13374.44|13254.44|13369.62|13249.62|10
1625937980000|2021-07-10 17:26:20|13374.82|13254.82|13377.91|13257.91|13377.91|13257.91|13374.82|13254.82|10
1625937990000|2021-07-10 17:26:30|13378.32|13258.32|13377.08|13257.08|13378.82|13258.82|13376.93|13256.93|10
1625938000000|2021-07-10 17:26:40|13377.19|13257.19|13383.38|13263.38|13383.38|13263.38|13377.19|13257.19|10
1625938010000|2021-07-10 17:26:50|13382.52|13262.52|13379.05|13259.05|13382.52|13262.52|13378.44|13258.44|10
1625938020000|2021-07-10 17:27:00|13379.03|13259.03|13376.16|13256.16|13379.43|13259.43|13376.16|13256.16|9
1625938030000|2021-07-10 17:27:10|13375.94|13255.94|13373.89|13253.89|13376.54|13256.54|13373.89|13253.89|10
1625938040000|2021-07-10 17:27:20|13373.94|13253.94|13375.51|13255.51|13375.51|13255.51|13373.46|13253.46|10
1625938050000|2021-07-10 17:27:30|13375.37|13255.37|13378.04|13258.04|13378.56|13258.56|13375.37|13255.37|10
1625938060000|2021-07-10 17:27:40|13377.94|13257.94|13373.65|13253.65|13377.95|13257.95|13373.65|13253.65|10
1625938070000|2021-07-10 17:27:50|13373.34|13253.34|13370.6|13250.6|13373.34|13253.34|13370.12|13250.12|10
1625938080000|2021-07-10 17:28:00|13369.69|13249.69|13369.36|13249.36|13369.7|13249.7|13368.13|13248.13|10
1625938090000|2021-07-10 17:28:10|13368.85|13248.85|13365.67|13245.67|13368.85|13248.85|13365.67|13245.67|9
1625938100000|2021-07-10 17:28:20|13365.2|13245.2|13364.54|13244.54|13365.27|13245.27|13364.53|13244.53|10
1625938110000|2021-07-10 17:28:30|13364.73|13244.73|13366.88|13246.88|13367.06|13247.06|13364.73|13244.73|10
1625938120000|2021-07-10 17:28:40|13367.43|13247.43|13364.7|13244.7|13367.43|13247.43|13364.7|13244.7|10
1625938130000|2021-07-10 17:28:50|13364.68|13244.68|13361.18|13241.18|13364.68|13244.68|13361.18|13241.18|9
1625938140000|2021-07-10 17:29:00|13360.86|13240.86|13359.21|13239.21|13360.86|13240.86|13359.21|13239.21|10
1625938150000|2021-07-10 17:29:10|13359.54|13239.54|13360.85|13240.85|13361.42|13241.42|13359.5|13239.5|10
1625938160000|2021-07-10 17:29:20|13361.59|13241.59|13365.1|13245.1|13365.46|13245.46|13361.59|13241.59|10
1625938170000|2021-07-10 17:29:30|13365.79|13245.79|13366.84|13246.84|13366.84|13246.84|13365.58|13245.58|10
1625938180000|2021-07-10 17:29:40|13366.71|13246.71|13367.61|13247.61|13367.61|13247.61|13366.63|13246.63|9
1625938190000|2021-07-10 17:29:50|13367.47|13247.47|13369.91|13249.91|13369.91|13249.91|13367.47|13247.47|10
1625938200000|2021-07-10 17:30:00|13370.08|13250.08|13366.53|13246.53|13370.38|13250.38|13366.53|13246.53|10
1625938210000|2021-07-10 17:30:10|13365.51|13245.51|13362.9|13242.9|13365.51|13245.51|13362.27|13242.27|10
1625938220000|2021-07-10 17:30:20|13362.86|13242.86|13367.36|13247.36|13367.36|13247.36|13362.86|13242.86|10
1625938230000|2021-07-10 17:30:30|13367.75|13247.75|13375.16|13255.16|13375.16|13255.16|13367.75|13247.75|10
1625938240000|2021-07-10 17:30:40|13375.55|13255.55|13381.31|13261.31|13381.34|13261.34|13375.55|13255.55|9
1625938250000|2021-07-10 17:30:50|13381.1|13261.1|13381.74|13261.74|13382.96|13262.96|13380.16|13260.16|9
1625938260000|2021-07-10 17:31:00|13381.69|13261.69|13378.55|13258.55|13381.69|13261.69|13378.55|13258.55|10
1625938270000|2021-07-10 17:31:10|13376.94|13256.94|13374.29|13254.29|13376.94|13256.94|13373.93|13253.93|10
1625938280000|2021-07-10 17:31:20|13374.01|13254.01|13372.11|13252.11|13374.01|13254.01|13372.11|13252.11|10
1625938290000|2021-07-10 17:31:30|13372.24|13252.24|13373.46|13253.46|13373.46|13253.46|13371.58|13251.58|10
1625938300000|2021-07-10 17:31:40|13373.96|13253.96|13374.04|13254.04|13374.57|13254.57|13373.88|13253.88|9
1625938310000|2021-07-10 17:31:50|13373.85|13253.85|13372.92|13252.92|13374.43|13254.43|13372.92|13252.92|10
1625938320000|2021-07-10 17:32:00|13372.34|13252.34|13365.83|13245.83|13372.34|13252.34|13365.83|13245.83|10
1625938330000|2021-07-10 17:32:10|13365.63|13245.63|13361.1|13241.1|13365.63|13245.63|13361.1|13241.1|9
1625938340000|2021-07-10 17:32:20|13360.44|13240.44|13357.24|13237.24|13360.44|13240.44|13356.83|13236.83|10
1625938350000|2021-07-10 17:32:30|13358.13|13238.13|13349.59|13229.59|13358.13|13238.13|13349.59|13229.59|10
1625938360000|2021-07-10 17:32:40|13349.42|13229.42|13346.99|13226.99|13349.42|13229.42|13346.79|13226.79|10
1625938370000|2021-07-10 17:32:50|13346.88|13226.88|13345.32|13225.32|13346.88|13226.88|13345.29|13225.29|9
1625938380000|2021-07-10 17:33:00|13345.26|13225.26|13349.63|13229.63|13349.63|13229.63|13345.2|13225.2|10
1625938390000|2021-07-10 17:33:10|13348.58|13228.58|13351.95|13231.95|13352.61|13232.61|13348.58|13228.58|10
1625938400000|2021-07-10 17:33:20|13353.42|13233.42|13356.07|13236.07|13356.17|13236.17|13353.42|13233.42|9
1625938410000|2021-07-10 17:33:30|13355.95|13235.95|13354.21|13234.21|13356.07|13236.07|13354.19|13234.19|9
1625938420000|2021-07-10 17:33:40|13354.01|13234.01|13352.29|13232.29|13354.01|13234.01|13352.11|13232.11|9
1625938430000|2021-07-10 17:33:50|13351.86|13231.86|13351.27|13231.27|13352.39|13232.39|13350.05|13230.05|10
1625938440000|2021-07-10 17:34:00|13350.92|13230.92|13351.11|13231.11|13351.11|13231.11|13349.8|13229.8|10
1625938450000|2021-07-10 17:34:10|13351.07|13231.07|13350.84|13230.84|13351.82|13231.82|13350.84|13230.84|10
1625938460000|2021-07-10 17:34:20|13350.74|13230.74|13349.21|13229.21|13350.74|13230.74|13349.21|13229.21|10
1625938470000|2021-07-10 17:34:30|13349.41|13229.41|13346.02|13226.02|13349.54|13229.54|13346.02|13226.02|10
1625938480000|2021-07-10 17:34:40|13346.09|13226.09|13348.59|13228.59|13348.85|13228.85|13346.09|13226.09|10
1625938490000|2021-07-10 17:34:50|13349.04|13229.04|13348.32|13228.32|13349.12|13229.12|13347.82|13227.82|10
1625938500000|2021-07-10 17:35:00|13348.36|13228.36|13349|13229|13349.34|13229.34|13348.28|13228.28|9
1625938510000|2021-07-10 17:35:10|13348.84|13228.84|13347.15|13227.15|13348.84|13228.84|13347.15|13227.15|10
1625938520000|2021-07-10 17:35:20|13346.97|13226.97|13343.11|13223.11|13346.97|13226.97|13343.11|13223.11|10
1625938530000|2021-07-10 17:35:30|13343.89|13223.89|13341.08|13221.08|13343.89|13223.89|13340.98|13220.98|10
1625938540000|2021-07-10 17:35:40|13340.98|13220.98|13337.89|13217.89|13341.67|13221.67|13336.97|13216.97|10
1625938550000|2021-07-10 17:35:50|13337.75|13217.75|13329.84|13209.84|13337.75|13217.75|13327.94|13207.94|10
1625938560000|2021-07-10 17:36:00|13329.46|13209.46|13325.09|13205.09|13329.46|13209.46|13321.26|13201.26|10
1625938570000|2021-07-10 17:36:10|13323.88|13203.88|13315.65|13195.65|13325.28|13205.28|13315.65|13195.65|10
1625938580000|2021-07-10 17:36:20|13316.38|13196.38|13315.35|13195.35|13317.15|13197.15|13314.11|13194.11|10
1625938590000|2021-07-10 17:36:30|13315.56|13195.56|13317.64|13197.64|13317.64|13197.64|13312.11|13192.11|10
1625938600000|2021-07-10 17:36:40|13317.2|13197.2|13316.77|13196.77|13317.38|13197.38|13315.44|13195.44|10
1625938610000|2021-07-10 17:36:50|13316.5|13196.5|13320.32|13200.32|13320.32|13200.32|13316.5|13196.5|10
1625938620000|2021-07-10 17:37:00|13319.63|13199.63|13322.77|13202.77|13322.81|13202.81|13319.63|13199.63|10
1625938630000|2021-07-10 17:37:10|13323.85|13203.85|13325.98|13205.98|13325.98|13205.98|13323.44|13203.44|10
1625938640000|2021-07-10 17:37:20|13326.08|13206.08|13331.88|13211.88|13331.88|13211.88|13326.08|13206.08|9
1625938650000|2021-07-10 17:37:30|13332.51|13212.51|13332.85|13212.85|13333.91|13213.91|13332.39|13212.39|10
1625938660000|2021-07-10 17:37:40|13334.39|13214.39|13334.9|13214.9|13335.14|13215.14|13334.38|13214.38|10
1625938670000|2021-07-10 17:37:50|13334.91|13214.91|13335.73|13215.73|13335.73|13215.73|13334.5|13214.5|10
1625938680000|2021-07-10 17:38:00|13336.47|13216.47|13339.92|13219.92|13339.92|13219.92|13336.33|13216.33|10
1625938690000|2021-07-10 17:38:10|13339.41|13219.41|13340.49|13220.49|13340.52|13220.52|13338.72|13218.72|10
1625938700000|2021-07-10 17:38:20|13340.21|13220.21|13342.71|13222.71|13343.18|13223.18|13339.84|13219.84|10
1625938710000|2021-07-10 17:38:30|13342.72|13222.72|13343.09|13223.09|13343.61|13223.61|13342.6|13222.6|10
1625938720000|2021-07-10 17:38:40|13342.35|13222.35|13344.92|13224.92|13345.37|13225.37|13342.35|13222.35|10
1625938730000|2021-07-10 17:38:50|13345.08|13225.08|13347.67|13227.67|13347.86|13227.86|13345.08|13225.08|10
1625938740000|2021-07-10 17:39:00|13347.33|13227.33|13348.89|13228.89|13348.89|13228.89|13347.19|13227.19|9
1625938750000|2021-07-10 17:39:10|13349.36|13229.36|13348.83|13228.83|13349.6|13229.6|13348.48|13228.48|10
1625938760000|2021-07-10 17:39:20|13348.43|13228.43|13347.14|13227.14|13348.43|13228.43|13346.44|13226.44|10
1625938770000|2021-07-10 17:39:30|13346.96|13226.96|13348.75|13228.75|13348.75|13228.75|13346.96|13226.96|9
1625938780000|2021-07-10 17:39:40|13348.83|13228.83|13350.73|13230.73|13350.73|13230.73|13348.83|13228.83|10
1625938790000|2021-07-10 17:39:50|13350.61|13230.61|13351.07|13231.07|13351.16|13231.16|13350.33|13230.33|10
1625938800000|2021-07-10 17:40:00|13351.47|13231.47|13356.05|13236.05|13356.05|13236.05|13351.41|13231.41|9
1625938810000|2021-07-10 17:40:10|13356.19|13236.19|13358.77|13238.77|13359.16|13239.16|13356.19|13236.19|10
1625938820000|2021-07-10 17:40:20|13358.75|13238.75|13351.63|13231.63|13358.75|13238.75|13351.63|13231.63|10
1625938830000|2021-07-10 17:40:30|13351.59|13231.59|13350.35|13230.35|13351.59|13231.59|13348.61|13228.61|10
1625938840000|2021-07-10 17:40:40|13350.37|13230.37|13351.87|13231.87|13351.87|13231.87|13350.04|13230.04|10
1625938850000|2021-07-10 17:40:50|13351.71|13231.71|13353.95|13233.95|13353.95|13233.95|13351.71|13231.71|9
1625938860000|2021-07-10 17:41:00|13353.17|13233.17|13355.6|13235.6|13355.6|13235.6|13353.17|13233.17|10
1625938870000|2021-07-10 17:41:10|13355.68|13235.68|13355.55|13235.55|13356.32|13236.32|13355.55|13235.55|9
1625938880000|2021-07-10 17:41:20|13355.06|13235.06|13354.38|13234.38|13356.53|13236.53|13354.38|13234.38|10
1625938890000|2021-07-10 17:41:30|13353.97|13233.97|13350.16|13230.16|13353.97|13233.97|13350.16|13230.16|9
1625938900000|2021-07-10 17:41:40|13350.44|13230.44|13349.52|13229.52|13350.62|13230.62|13348.92|13228.92|10
1625938910000|2021-07-10 17:41:50|13349.73|13229.73|13349.45|13229.45|13349.86|13229.86|13349.13|13229.13|10
1625938920000|2021-07-10 17:42:00|13350.31|13230.31|13349.77|13229.77|13350.88|13230.88|13349.77|13229.77|8
1625938930000|2021-07-10 17:42:10|13349.73|13229.73|13347.59|13227.59|13349.73|13229.73|13347.59|13227.59|9
1625938940000|2021-07-10 17:42:20|13347.18|13227.18|13347.01|13227.01|13347.67|13227.67|13346.93|13226.93|10
1625938950000|2021-07-10 17:42:30|13346.84|13226.84|13347.44|13227.44|13347.44|13227.44|13346.39|13226.39|9
1625938960000|2021-07-10 17:42:40|13347.77|13227.77|13353.26|13233.26|13353.26|13233.26|13347.39|13227.39|10
1625938970000|2021-07-10 17:42:50|13353.23|13233.23|13356.45|13236.45|13356.45|13236.45|13353.14|13233.14|9
1625938980000|2021-07-10 17:43:00|13356.26|13236.26|13356.52|13236.52|13356.52|13236.52|13355.99|13235.99|10
1625938990000|2021-07-10 17:43:10|13356.65|13236.65|13358.2|13238.2|13358.2|13238.2|13356.65|13236.65|7
1625939000000|2021-07-10 17:43:20|13358.48|13238.48|13360.86|13240.86|13360.86|13240.86|13357.72|13237.72|10
1625939010000|2021-07-10 17:43:30|13361.46|13241.46|13365.27|13245.27|13365.45|13245.45|13361.46|13241.46|10
1625939020000|2021-07-10 17:43:40|13365.62|13245.62|13365.28|13245.28|13365.73|13245.73|13364.59|13244.59|10
1625939030000|2021-07-10 17:43:50|13365.26|13245.26|13369.2|13249.2|13369.2|13249.2|13365.26|13245.26|10
1625939040000|2021-07-10 17:44:00|13370.13|13250.13|13374.67|13254.67|13374.67|13254.67|13370.13|13250.13|10
1625939050000|2021-07-10 17:44:10|13374.59|13254.59|13369.52|13249.52|13374.59|13254.59|13369.52|13249.52|9
1625939060000|2021-07-10 17:44:20|13370.12|13250.12|13366.18|13246.18|13370.12|13250.12|13366.18|13246.18|9
1625939070000|2021-07-10 17:44:30|13365.25|13245.25|13362.7|13242.7|13365.25|13245.25|13362.25|13242.25|10
1625939080000|2021-07-10 17:44:40|13361.86|13241.86|13363.07|13243.07|13363.09|13243.09|13361.86|13241.86|10
1625939090000|2021-07-10 17:44:50|13363.13|13243.13|13364.49|13244.49|13364.49|13244.49|13362.17|13242.17|10
1625939100000|2021-07-10 17:45:00|13364.88|13244.88|13374.72|13254.72|13374.72|13254.72|13364.88|13244.88|9
1625939110000|2021-07-10 17:45:10|13375.32|13255.32|13373.05|13253.05|13375.89|13255.89|13373.05|13253.05|10
1625939120000|2021-07-10 17:45:20|13372.98|13252.98|13371.88|13251.88|13372.98|13252.98|13371.39|13251.39|10
1625939130000|2021-07-10 17:45:30|13371.68|13251.68|13371.23|13251.23|13372.41|13252.41|13371.17|13251.17|8
1625939140000|2021-07-10 17:45:40|13371.22|13251.22|13375.98|13255.98|13375.98|13255.98|13371.22|13251.22|10
1625939150000|2021-07-10 17:45:50|13376.13|13256.13|13379.43|13259.43|13379.43|13259.43|13376.13|13256.13|10
1625939160000|2021-07-10 17:46:00|13380.96|13260.96|13384.31|13264.31|13384.31|13264.31|13380.92|13260.92|10
1625939170000|2021-07-10 17:46:10|13384.88|13264.88|13385.28|13265.28|13385.85|13265.85|13384.88|13264.88|10
1625939180000|2021-07-10 17:46:20|13384.49|13264.49|13385.97|13265.97|13386.77|13266.77|13384.49|13264.49|10
1625939190000|2021-07-10 17:46:30|13385.88|13265.88|13384.58|13264.58|13385.89|13265.89|13384.58|13264.58|10
1625939200000|2021-07-10 17:46:40|13384.68|13264.68|13385.99|13265.99|13385.99|13265.99|13384.58|13264.58|9
1625939210000|2021-07-10 17:46:50|13385.98|13265.98|13385.95|13265.95|13386.71|13266.71|13385.36|13265.36|9
1625939220000|2021-07-10 17:47:00|13386.76|13266.76|13388.13|13268.13|13388.13|13268.13|13386.76|13266.76|9
1625939230000|2021-07-10 17:47:10|13388.33|13268.33|13388.24|13268.24|13388.83|13268.83|13388.24|13268.24|10
1625939240000|2021-07-10 17:47:20|13387.99|13267.99|13389.9|13269.9|13389.9|13269.9|13387.99|13267.99|9
1625939250000|2021-07-10 17:47:30|13389.96|13269.96|13392.59|13272.59|13392.59|13272.59|13389.96|13269.96|9
1625939260000|2021-07-10 17:47:40|13392.68|13272.68|13395|13275|13395|13275|13392.68|13272.68|9
1625939270000|2021-07-10 17:47:50|13395.23|13275.23|13396.21|13276.21|13396.21|13276.21|13394.7|13274.7|9
1625939280000|2021-07-10 17:48:00|13396.46|13276.46|13395.85|13275.85|13396.75|13276.75|13395.61|13275.61|10
1625939290000|2021-07-10 17:48:10|13395.02|13275.02|13392.68|13272.68|13395.02|13275.02|13392.68|13272.68|10
1625939300000|2021-07-10 17:48:20|13392.44|13272.44|13388.87|13268.87|13392.44|13272.44|13388.87|13268.87|10
1625939310000|2021-07-10 17:48:30|13389.25|13269.25|13388.29|13268.29|13389.25|13269.25|13388.17|13268.17|9
1625939320000|2021-07-10 17:48:40|13388.62|13268.62|13389.47|13269.47|13389.47|13269.47|13388.36|13268.36|10
1625939330000|2021-07-10 17:48:50|13389.58|13269.58|13393.93|13273.93|13393.93|13273.93|13389.58|13269.58|10
1625939340000|2021-07-10 17:49:00|13394.52|13274.52|13396.25|13276.25|13396.25|13276.25|13394.46|13274.46|6
1625939350000|2021-07-10 17:49:10|13396.26|13276.26|13394.43|13274.43|13396.79|13276.79|13394.43|13274.43|9
1625939360000|2021-07-10 17:49:20|13394.11|13274.11|13391.54|13271.54|13394.11|13274.11|13391.54|13271.54|8
1625939370000|2021-07-10 17:49:30|13391.88|13271.88|13388.78|13268.78|13391.88|13271.88|13388.78|13268.78|10
1625939380000|2021-07-10 17:49:40|13388.77|13268.77|13388.05|13268.05|13389.01|13269.01|13387.92|13267.92|9
1625939390000|2021-07-10 17:49:50|13388.08|13268.08|13387.91|13267.91|13388.08|13268.08|13387.46|13267.46|10
1625939400000|2021-07-10 17:50:00|13387.93|13267.93|13388.45|13268.45|13388.67|13268.67|13387.93|13267.93|10
1625939410000|2021-07-10 17:50:10|13388.4|13268.4|13387.82|13267.82|13388.81|13268.81|13387.82|13267.82|9
1625939420000|2021-07-10 17:50:20|13387.68|13267.68|13387.47|13267.47|13387.68|13267.68|13386.75|13266.75|10
1625939430000|2021-07-10 17:50:30|13387.29|13267.29|13388.46|13268.46|13388.46|13268.46|13387.26|13267.26|9
1625939440000|2021-07-10 17:50:40|13388.65|13268.65|13388.4|13268.4|13389.05|13269.05|13387.87|13267.87|9
1625939450000|2021-07-10 17:50:50|13388.29|13268.29|13379.04|13259.04|13388.93|13268.93|13378.99|13258.99|10
1625939460000|2021-07-10 17:51:00|13378.31|13258.31|13373.94|13253.94|13378.31|13258.31|13373.61|13253.61|10
1625939470000|2021-07-10 17:51:10|13373.12|13253.12|13371.83|13251.83|13373.45|13253.45|13370.88|13250.88|9
1625939480000|2021-07-10 17:51:20|13371.52|13251.52|13364.79|13244.79|13371.54|13251.54|13364.79|13244.79|10
1625939490000|2021-07-10 17:51:30|13364.67|13244.67|13360.84|13240.84|13364.67|13244.67|13360.84|13240.84|10
1625939500000|2021-07-10 17:51:40|13360.77|13240.77|13358.06|13238.06|13360.77|13240.77|13357.41|13237.41|10
1625939510000|2021-07-10 17:51:50|13357.93|13237.93|13357.46|13237.46|13357.93|13237.93|13355.61|13235.61|10
1625939520000|2021-07-10 17:52:00|13357.42|13237.42|13359.05|13239.05|13359.05|13239.05|13357.42|13237.42|10
1625939530000|2021-07-10 17:52:10|13358.74|13238.74|13357.98|13237.98|13358.85|13238.85|13357.34|13237.34|10
1625939540000|2021-07-10 17:52:20|13357.06|13237.06|13356.1|13236.1|13357.06|13237.06|13356.1|13236.1|8
1625939550000|2021-07-10 17:52:30|13357.03|13237.03|13357.11|13237.11|13357.15|13237.15|13356.98|13236.98|9
1625939560000|2021-07-10 17:52:40|13356.81|13236.81|13358.54|13238.54|13358.59|13238.59|13356.73|13236.73|8
1625939570000|2021-07-10 17:52:50|13360.71|13240.71|13368.68|13248.68|13368.68|13248.68|13360.71|13240.71|10
1625939580000|2021-07-10 17:53:00|13368.74|13248.74|13369.56|13249.56|13370.89|13250.89|13367.97|13247.97|8
1625939590000|2021-07-10 17:53:10|13369.58|13249.58|13372.36|13252.36|13372.36|13252.36|13369.57|13249.57|9
1625939600000|2021-07-10 17:53:20|13372.59|13252.59|13371.61|13251.61|13372.64|13252.64|13371.61|13251.61|10
1625939610000|2021-07-10 17:53:30|13371.45|13251.45|13369.82|13249.82|13371.45|13251.45|13368.81|13248.81|10
1625939620000|2021-07-10 17:53:40|13369.72|13249.72|13368.09|13248.09|13369.72|13249.72|13367.99|13247.99|10
1625939630000|2021-07-10 17:53:50|13368.99|13248.99|13369.37|13249.37|13369.37|13249.37|13368.08|13248.08|9
1625939640000|2021-07-10 17:54:00|13369.35|13249.35|13370.2|13250.2|13370.56|13250.56|13369.35|13249.35|8
1625939650000|2021-07-10 17:54:10|13370.35|13250.35|13368.65|13248.65|13370.35|13250.35|13368.64|13248.64|10
1625939660000|2021-07-10 17:54:20|13368.24|13248.24|13366.48|13246.48|13368.24|13248.24|13366.48|13246.48|10
1625939670000|2021-07-10 17:54:30|13368.06|13248.06|13368.86|13248.86|13369.67|13249.67|13367.86|13247.86|10
1625939680000|2021-07-10 17:54:40|13368.82|13248.82|13367.25|13247.25|13368.82|13248.82|13366.97|13246.97|9
1625939690000|2021-07-10 17:54:50|13367.04|13247.04|13367.23|13247.23|13367.23|13247.23|13366.57|13246.57|10
1625939700000|2021-07-10 17:55:00|13367.67|13247.67|13369.78|13249.78|13369.78|13249.78|13367.62|13247.62|9
1625939710000|2021-07-10 17:55:10|13370.25|13250.25|13371.32|13251.32|13371.43|13251.43|13370.25|13250.25|7
1625939720000|2021-07-10 17:55:20|13371.79|13251.79|13372.67|13252.67|13373.12|13253.12|13371.79|13251.79|9
1625939730000|2021-07-10 17:55:30|13372.46|13252.46|13369.79|13249.79|13372.93|13252.93|13369.04|13249.04|9
1625939740000|2021-07-10 17:55:40|13369.66|13249.66|13368.86|13248.86|13369.86|13249.86|13368.86|13248.86|8
1625939750000|2021-07-10 17:55:50|13368.59|13248.59|13368.61|13248.61|13368.88|13248.88|13368.37|13248.37|10
1625939760000|2021-07-10 17:56:00|13368.31|13248.31|13367.18|13247.18|13368.31|13248.31|13367.18|13247.18|9
1625939770000|2021-07-10 17:56:10|13366.92|13246.92|13366.7|13246.7|13366.92|13246.92|13365.81|13245.81|8
1625939780000|2021-07-10 17:56:20|13366.97|13246.97|13368.92|13248.92|13368.92|13248.92|13366.97|13246.97|10
1625939790000|2021-07-10 17:56:30|13369.05|13249.05|13367.91|13247.91|13369.05|13249.05|13367.91|13247.91|9
1625939800000|2021-07-10 17:56:40|13367.67|13247.67|13371.25|13251.25|13371.25|13251.25|13367.55|13247.55|9
1625939810000|2021-07-10 17:56:50|13371.92|13251.92|13372.6|13252.6|13372.79|13252.79|13371.92|13251.92|7
1625939820000|2021-07-10 17:57:00|13372.69|13252.69|13373.16|13253.16|13373.38|13253.38|13372.69|13252.69|9
1625939830000|2021-07-10 17:57:10|13373.02|13253.02|13374.02|13254.02|13374.02|13254.02|13372.23|13252.23|10
1625939840000|2021-07-10 17:57:20|13373.93|13253.93|13374.51|13254.51|13374.51|13254.51|13373.64|13253.64|9
1625939850000|2021-07-10 17:57:30|13374.29|13254.29|13372.81|13252.81|13374.29|13254.29|13371.95|13251.95|8
1625939860000|2021-07-10 17:57:40|13372.8|13252.8|13372.18|13252.18|13372.89|13252.89|13372.18|13252.18|10
1625939870000|2021-07-10 17:57:50|13372.21|13252.21|13370.6|13250.6|13372.21|13252.21|13370.53|13250.53|10
1625939880000|2021-07-10 17:58:00|13370.54|13250.54|13370.75|13250.75|13370.86|13250.86|13370|13250|9
1625939890000|2021-07-10 17:58:10|13370.73|13250.73|13370.99|13250.99|13370.99|13250.99|13369.91|13249.91|10
1625939900000|2021-07-10 17:58:20|13371.15|13251.15|13372.76|13252.76|13372.8|13252.8|13371.15|13251.15|10
1625939910000|2021-07-10 17:58:30|13373.06|13253.06|13372.96|13252.96|13374.61|13254.61|13372.96|13252.96|9
1625939920000|2021-07-10 17:58:40|13373.09|13253.09|13372.12|13252.12|13373.41|13253.41|13372.12|13252.12|10
1625939930000|2021-07-10 17:58:50|13371.59|13251.59|13370.01|13250.01|13371.61|13251.61|13370.01|13250.01|9
1625939940000|2021-07-10 17:59:00|13370.02|13250.02|13369.23|13249.23|13370.02|13250.02|13369.01|13249.01|6
1625939950000|2021-07-10 17:59:10|13369.22|13249.22|13365.18|13245.18|13369.25|13249.25|13364.9|13244.9|9
1625939960000|2021-07-10 17:59:20|13364.22|13244.22|13363.68|13243.68|13364.22|13244.22|13362.82|13242.82|10
1625939970000|2021-07-10 17:59:30|13363.67|13243.67|13362.15|13242.15|13363.67|13243.67|13362.15|13242.15|9
1625939980000|2021-07-10 17:59:40|13362.12|13242.12|13364.47|13244.47|13364.61|13244.61|13362.12|13242.12|8
1625939990000|2021-07-10 17:59:50|13364.5|13244.5|13364.06|13244.06|13365.18|13245.18|13363.6|13243.6|10
1625940000000|2021-07-10 18:00:00|13363.89|13243.89|13355.89|13235.89|13363.89|13243.89|13355.89|13235.89|10
1625940010000|2021-07-10 18:00:10|13355.61|13235.61|13351.79|13231.79|13355.61|13235.61|13351.75|13231.75|10
1625940020000|2021-07-10 18:00:20|13351.29|13231.29|13346.26|13226.26|13351.63|13231.63|13346.26|13226.26|10
1625940030000|2021-07-10 18:00:30|13345.44|13225.44|13343.39|13223.39|13346.18|13226.18|13343.2|13223.2|10
1625940040000|2021-07-10 18:00:40|13342.78|13222.78|13342.5|13222.5|13343.05|13223.05|13341.48|13221.48|10
1625940050000|2021-07-10 18:00:50|13342.98|13222.98|13344.85|13224.85|13345|13225|13342.98|13222.98|10
1625940060000|2021-07-10 18:01:00|13345.34|13225.34|13350.16|13230.16|13350.16|13230.16|13345.34|13225.34|10
1625940070000|2021-07-10 18:01:10|13349.81|13229.81|13353.73|13233.73|13353.73|13233.73|13349.81|13229.81|9
1625940080000|2021-07-10 18:01:20|13353.8|13233.8|13356.96|13236.96|13357.11|13237.11|13353.8|13233.8|8
1625940090000|2021-07-10 18:01:30|13356.97|13236.97|13357.55|13237.55|13357.55|13237.55|13355.82|13235.82|10
1625940100000|2021-07-10 18:01:40|13357.54|13237.54|13357.18|13237.18|13357.94|13237.94|13357.16|13237.16|8
1625940110000|2021-07-10 18:01:50|13357.19|13237.19|13363.81|13243.81|13364.31|13244.31|13357.19|13237.19|10
1625940120000|2021-07-10 18:02:00|13363.86|13243.86|13362.02|13242.02|13364.66|13244.66|13362.02|13242.02|9
1625940130000|2021-07-10 18:02:10|13362.46|13242.46|13362.54|13242.54|13363.07|13243.07|13362.04|13242.04|9
1625940140000|2021-07-10 18:02:20|13362.84|13242.84|13365.93|13245.93|13366.29|13246.29|13362.84|13242.84|10
1625940150000|2021-07-10 18:02:30|13366.09|13246.09|13368.72|13248.72|13368.72|13248.72|13366.09|13246.09|10
1625940160000|2021-07-10 18:02:40|13369.2|13249.2|13371.02|13251.02|13371.02|13251.02|13369.2|13249.2|10
1625940170000|2021-07-10 18:02:50|13371.16|13251.16|13371.38|13251.38|13371.38|13251.38|13370.85|13250.85|10
1625940180000|2021-07-10 18:03:00|13371.55|13251.55|13372.25|13252.25|13372.25|13252.25|13371.53|13251.53|10
1625940190000|2021-07-10 18:03:10|13372.55|13252.55|13373.36|13253.36|13373.36|13253.36|13372.55|13252.55|9
1625940200000|2021-07-10 18:03:20|13373.33|13253.33|13375.75|13255.75|13375.75|13255.75|13373.33|13253.33|9
1625940210000|2021-07-10 18:03:30|13375.72|13255.72|13374.81|13254.81|13375.91|13255.91|13374.81|13254.81|9
1625940220000|2021-07-10 18:03:40|13374.7|13254.7|13374.88|13254.88|13375.62|13255.62|13374.61|13254.61|10
1625940230000|2021-07-10 18:03:50|13375.9|13255.9|13375.75|13255.75|13375.93|13255.93|13375.72|13255.72|9
1625940240000|2021-07-10 18:04:00|13375.74|13255.74|13374.1|13254.1|13375.85|13255.85|13374.1|13254.1|7
1625940250000|2021-07-10 18:04:10|13374.39|13254.39|13376.85|13256.85|13376.85|13256.85|13374.23|13254.23|9
1625940260000|2021-07-10 18:04:20|13376.56|13256.56|13377.94|13257.94|13378.97|13258.97|13376.56|13256.56|9
1625940270000|2021-07-10 18:04:30|13378.02|13258.02|13378.17|13258.17|13378.38|13258.38|13378.02|13258.02|9
1625940280000|2021-07-10 18:04:40|13378.44|13258.44|13378.09|13258.09|13379.24|13259.24|13378.09|13258.09|6
1625940290000|2021-07-10 18:04:50|13377.95|13257.95|13382.17|13262.17|13382.17|13262.17|13377.95|13257.95|9
1625940300000|2021-07-10 18:05:00|13382.53|13262.53|13380.53|13260.53|13382.96|13262.96|13380.53|13260.53|10
1625940310000|2021-07-10 18:05:10|13380.38|13260.38|13379.72|13259.72|13381.41|13261.41|13379.72|13259.72|8
1625940320000|2021-07-10 18:05:20|13379.71|13259.71|13378.82|13258.82|13379.71|13259.71|13378.59|13258.59|9
1625940330000|2021-07-10 18:05:30|13378.83|13258.83|13379.01|13259.01|13379.01|13259.01|13377.93|13257.93|8
1625940340000|2021-07-10 18:05:40|13379.02|13259.02|13379.21|13259.21|13379.21|13259.21|13378.96|13258.96|8
1625940350000|2021-07-10 18:05:50|13379.23|13259.23|13378.92|13258.92|13379.77|13259.77|13378.3|13258.3|10
1625940360000|2021-07-10 18:06:00|13379.05|13259.05|13377.41|13257.41|13379.05|13259.05|13377.41|13257.41|9
1625940370000|2021-07-10 18:06:10|13377.27|13257.27|13374.19|13254.19|13377.27|13257.27|13374.19|13254.19|9
1625940380000|2021-07-10 18:06:20|13373.26|13253.26|13369.57|13249.57|13373.26|13253.26|13369.57|13249.57|9
1625940390000|2021-07-10 18:06:30|13369.46|13249.46|13367.01|13247.01|13369.46|13249.46|13366.64|13246.64|8
1625940400000|2021-07-10 18:06:40|13366.89|13246.89|13369.1|13249.1|13369.1|13249.1|13366.2|13246.2|9
1625940410000|2021-07-10 18:06:50|13368.53|13248.53|13370.34|13250.34|13370.34|13250.34|13367.89|13247.89|10
1625940420000|2021-07-10 18:07:00|13370.38|13250.38|13371.95|13251.95|13372.35|13252.35|13370.38|13250.38|10
1625940430000|2021-07-10 18:07:10|13371.83|13251.83|13369.93|13249.93|13372.09|13252.09|13369.93|13249.93|10
1625940440000|2021-07-10 18:07:20|13370.09|13250.09|13369.36|13249.36|13370.09|13250.09|13368.6|13248.6|9
1625940450000|2021-07-10 18:07:30|13369.22|13249.22|13368.6|13248.6|13369.28|13249.28|13368.6|13248.6|8
1625940460000|2021-07-10 18:07:40|13368.27|13248.27|13367.9|13247.9|13368.51|13248.51|13367.69|13247.69|10
1625940470000|2021-07-10 18:07:50|13367.86|13247.86|13367.24|13247.24|13367.86|13247.86|13367.18|13247.18|8
1625940480000|2021-07-10 18:08:00|13367.16|13247.16|13369.33|13249.33|13369.33|13249.33|13367.16|13247.16|10
1625940490000|2021-07-10 18:08:10|13369.34|13249.34|13370.15|13250.15|13370.15|13250.15|13368.65|13248.65|9
1625940500000|2021-07-10 18:08:20|13370.22|13250.22|13367.89|13247.89|13370.71|13250.71|13367.89|13247.89|9
1625940510000|2021-07-10 18:08:30|13367.63|13247.63|13362.87|13242.87|13367.63|13247.63|13362.87|13242.87|10
1625940520000|2021-07-10 18:08:40|13362.88|13242.88|13363.32|13243.32|13364.15|13244.15|13362.88|13242.88|9
1625940530000|2021-07-10 18:08:50|13364.35|13244.35|13366.11|13246.11|13366.11|13246.11|13364.35|13244.35|10
1625940540000|2021-07-10 18:09:00|13366.53|13246.53|13368.12|13248.12|13368.27|13248.27|13366.33|13246.33|9
1625940550000|2021-07-10 18:09:10|13367.98|13247.98|13364.91|13244.91|13368.47|13248.47|13364.91|13244.91|10
1625940560000|2021-07-10 18:09:20|13363.51|13243.51|13361.22|13241.22|13363.57|13243.57|13361.22|13241.22|9
1625940570000|2021-07-10 18:09:30|13360.85|13240.85|13357.77|13237.77|13360.85|13240.85|13357.77|13237.77|10
1625940580000|2021-07-10 18:09:40|13357.95|13237.95|13353.38|13233.38|13357.95|13237.95|13353.38|13233.38|9
1625940590000|2021-07-10 18:09:50|13353.27|13233.27|13352.38|13232.38|13353.63|13233.63|13352.38|13232.38|10
1625940600000|2021-07-10 18:10:00|13351.85|13231.85|13350.88|13230.88|13351.85|13231.85|13349.51|13229.51|10
1625940610000|2021-07-10 18:10:10|13351.35|13231.35|13352.16|13232.16|13352.93|13232.93|13351.19|13231.19|9
1625940620000|2021-07-10 18:10:20|13350.55|13230.55|13344.75|13224.75|13350.74|13230.74|13344.75|13224.75|10
1625940630000|2021-07-10 18:10:30|13344.73|13224.73|13344.84|13224.84|13344.95|13224.95|13344.05|13224.05|10
1625940640000|2021-07-10 18:10:40|13345.14|13225.14|13345.94|13225.94|13347.15|13227.15|13345.04|13225.04|10
1625940650000|2021-07-10 18:10:50|13346.4|13226.4|13346.83|13226.83|13347.64|13227.64|13346.39|13226.39|9
1625940660000|2021-07-10 18:11:00|13346.52|13226.52|13346.57|13226.57|13346.85|13226.85|13346.09|13226.09|8
1625940670000|2021-07-10 18:11:10|13346.79|13226.79|13346.57|13226.57|13346.79|13226.79|13346.42|13226.42|10
1625940680000|2021-07-10 18:11:20|13346.78|13226.78|13346.01|13226.01|13347.19|13227.19|13345.85|13225.85|9
1625940690000|2021-07-10 18:11:30|13345.8|13225.8|13347.27|13227.27|13347.27|13227.27|13345.65|13225.65|8
1625940700000|2021-07-10 18:11:40|13347.29|13227.29|13347.18|13227.18|13347.29|13227.29|13347.02|13227.02|9
1625940710000|2021-07-10 18:11:50|13346.38|13226.38|13347.77|13227.77|13347.77|13227.77|13346.15|13226.15|10
1625940720000|2021-07-10 18:12:00|13348.36|13228.36|13351.76|13231.76|13351.76|13231.76|13348.36|13228.36|9
1625940730000|2021-07-10 18:12:10|13351.79|13231.79|13353.71|13233.71|13353.71|13233.71|13351.55|13231.55|10
1625940740000|2021-07-10 18:12:20|13353.73|13233.73|13356.82|13236.82|13356.82|13236.82|13353.73|13233.73|10
1625940750000|2021-07-10 18:12:30|13356.86|13236.86|13357.27|13237.27|13357.64|13237.64|13356.86|13236.86|10
1625940760000|2021-07-10 18:12:40|13357.25|13237.25|13357.24|13237.24|13357.25|13237.25|13356.21|13236.21|10
1625940770000|2021-07-10 18:12:50|13357.26|13237.26|13358.08|13238.08|13358.34|13238.34|13357.26|13237.26|9
1625940780000|2021-07-10 18:13:00|13358.2|13238.2|13357.47|13237.47|13358.2|13238.2|13356.69|13236.69|9
1625940790000|2021-07-10 18:13:10|13357.48|13237.48|13358.18|13238.18|13358.23|13238.23|13357.37|13237.37|9
1625940800000|2021-07-10 18:13:20|13358.27|13238.27|13358.84|13238.84|13358.9|13238.9|13357.98|13237.98|9
1625940810000|2021-07-10 18:13:30|13358.08|13238.08|13353.49|13233.49|13358.08|13238.08|13353.49|13233.49|10
1625940820000|2021-07-10 18:13:40|13353.2|13233.2|13350.11|13230.11|13353.2|13233.2|13350.11|13230.11|9
1625940830000|2021-07-10 18:13:50|13348.93|13228.93|13347.94|13227.94|13348.93|13228.93|13347.71|13227.71|10
1625940840000|2021-07-10 18:14:00|13347.66|13227.66|13347.93|13227.93|13348.17|13228.17|13346.67|13226.67|9
1625940850000|2021-07-10 18:14:10|13348.22|13228.22|13349.33|13229.33|13349.33|13229.33|13348.02|13228.02|9
1625940860000|2021-07-10 18:14:20|13349.44|13229.44|13348.25|13228.25|13350.33|13230.33|13348.25|13228.25|10
1625940870000|2021-07-10 18:14:30|13348.26|13228.26|13350.63|13230.63|13350.78|13230.78|13348.26|13228.26|10
1625940880000|2021-07-10 18:14:40|13351.2|13231.2|13347.18|13227.18|13351.39|13231.39|13347.18|13227.18|10
1625940890000|2021-07-10 18:14:50|13345.92|13225.92|13345.87|13225.87|13346.02|13226.02|13344.97|13224.97|10
1625940900000|2021-07-10 18:15:00|13345.9|13225.9|13347.36|13227.36|13347.36|13227.36|13345.75|13225.75|10
1625940910000|2021-07-10 18:15:10|13347.53|13227.53|13349.83|13229.83|13350.46|13230.46|13347.53|13227.53|9
1625940920000|2021-07-10 18:15:20|13349.79|13229.79|13350.32|13230.32|13350.51|13230.51|13349.79|13229.79|9
1625940930000|2021-07-10 18:15:30|13349.6|13229.6|13347.04|13227.04|13349.76|13229.76|13347.04|13227.04|10
1625940940000|2021-07-10 18:15:40|13347.03|13227.03|13346.25|13226.25|13347.03|13227.03|13345.7|13225.7|10
1625940950000|2021-07-10 18:15:50|13346.41|13226.41|13346.2|13226.2|13346.61|13226.61|13345.57|13225.57|9
1625940960000|2021-07-10 18:16:00|13346.22|13226.22|13344.02|13224.02|13347.38|13227.38|13344.02|13224.02|10
1625940970000|2021-07-10 18:16:10|13343.56|13223.56|13342.61|13222.61|13343.56|13223.56|13341.86|13221.86|10
1625940980000|2021-07-10 18:16:20|13342.68|13222.68|13340.89|13220.89|13342.68|13222.68|13340.89|13220.89|9
1625940990000|2021-07-10 18:16:30|13341.06|13221.06|13341.21|13221.21|13341.37|13221.37|13340.89|13220.89|10
1625941000000|2021-07-10 18:16:40|13342.85|13222.85|13344.59|13224.59|13344.74|13224.74|13342.85|13222.85|10
1625941010000|2021-07-10 18:16:50|13344.55|13224.55|13344.28|13224.28|13344.62|13224.62|13343.69|13223.69|10
1625941020000|2021-07-10 18:17:00|13345|13225|13348.27|13228.27|13348.27|13228.27|13345|13225|10
1625941030000|2021-07-10 18:17:10|13348.37|13228.37|13350.13|13230.13|13350.13|13230.13|13348.35|13228.35|8
1625941040000|2021-07-10 18:17:20|13350.12|13230.12|13353.16|13233.16|13353.16|13233.16|13348.87|13228.87|10
1625941050000|2021-07-10 18:17:30|13353.14|13233.14|13354.29|13234.29|13354.29|13234.29|13353.14|13233.14|9
1625941060000|2021-07-10 18:17:40|13354.97|13234.97|13356.55|13236.55|13356.59|13236.59|13354.97|13234.97|10
1625941070000|2021-07-10 18:17:50|13356.84|13236.84|13358.3|13238.3|13358.3|13238.3|13356.84|13236.84|8
1625941080000|2021-07-10 18:18:00|13358.32|13238.32|13357.45|13237.45|13358.58|13238.58|13357.21|13237.21|10
1625941090000|2021-07-10 18:18:10|13357.34|13237.34|13356.43|13236.43|13357.83|13237.83|13356.43|13236.43|8
1625941100000|2021-07-10 18:18:20|13356.26|13236.26|13353.11|13233.11|13356.26|13236.26|13352.75|13232.75|10
1625941110000|2021-07-10 18:18:30|13352.94|13232.94|13353.72|13233.72|13353.72|13233.72|13352.92|13232.92|8
1625941120000|2021-07-10 18:18:40|13353.8|13233.8|13355.81|13235.81|13355.81|13235.81|13353.13|13233.13|8
1625941130000|2021-07-10 18:18:50|13355.92|13235.92|13359.04|13239.04|13359.04|13239.04|13355.69|13235.69|9
1625941140000|2021-07-10 18:19:00|13359.85|13239.85|13360.85|13240.85|13361.16|13241.16|13358.46|13238.46|10
1625941150000|2021-07-10 18:19:10|13360.73|13240.73|13362.55|13242.55|13362.83|13242.83|13360.73|13240.73|9
1625941160000|2021-07-10 18:19:20|13363.11|13243.11|13366.25|13246.25|13366.25|13246.25|13363.11|13243.11|9
1625941170000|2021-07-10 18:19:30|13366.34|13246.34|13368.33|13248.33|13368.62|13248.62|13366.34|13246.34|10
1625941180000|2021-07-10 18:19:40|13368.26|13248.26|13368.44|13248.44|13368.83|13248.83|13367.99|13247.99|9
1625941190000|2021-07-10 18:19:50|13368.14|13248.14|13368.88|13248.88|13368.88|13248.88|13368.14|13248.14|9
1625941200000|2021-07-10 18:20:00|13368.86|13248.86|13365.51|13245.51|13368.86|13248.86|13365.51|13245.51|9
1625941210000|2021-07-10 18:20:10|13365.5|13245.5|13362.1|13242.1|13365.5|13245.5|13362.1|13242.1|10
1625941220000|2021-07-10 18:20:20|13361.05|13241.05|13362.25|13242.25|13362.25|13242.25|13360.1|13240.1|10
1625941230000|2021-07-10 18:20:30|13362.3|13242.3|13362.73|13242.73|13362.99|13242.99|13361.91|13241.91|8
1625941240000|2021-07-10 18:20:40|13362.93|13242.93|13364.36|13244.36|13364.38|13244.38|13362.93|13242.93|10
1625941250000|2021-07-10 18:20:50|13365.13|13245.13|13365.53|13245.53|13365.54|13245.54|13365.1|13245.1|10
1625941260000|2021-07-10 18:21:00|13365.9|13245.9|13366.74|13246.74|13366.74|13246.74|13364.84|13244.84|10
1625941270000|2021-07-10 18:21:10|13366.82|13246.82|13367.17|13247.17|13367.33|13247.33|13366.52|13246.52|10
1625941280000|2021-07-10 18:21:20|13366.93|13246.93|13366.32|13246.32|13367.28|13247.28|13366.32|13246.32|10
1625941290000|2021-07-10 18:21:30|13365.48|13245.48|13362.12|13242.12|13365.48|13245.48|13362.12|13242.12|9
1625941300000|2021-07-10 18:21:40|13361.73|13241.73|13361.88|13241.88|13363.24|13243.24|13361.72|13241.72|10
1625941310000|2021-07-10 18:21:50|13361.42|13241.42|13361.35|13241.35|13362.51|13242.51|13361.35|13241.35|9
1625941320000|2021-07-10 18:22:00|13361.78|13241.78|13363.04|13243.04|13363.04|13243.04|13361.78|13241.78|8
1625941330000|2021-07-10 18:22:10|13363.31|13243.31|13363.96|13243.96|13363.96|13243.96|13363.25|13243.25|4
1625941340000|2021-07-10 18:22:20|13364.09|13244.09|13363.27|13243.27|13364.23|13244.23|13363.18|13243.18|9
1625941350000|2021-07-10 18:22:30|13363.12|13243.12|13360.79|13240.79|13363.12|13243.12|13360.79|13240.79|10
1625941360000|2021-07-10 18:22:40|13360.87|13240.87|13361.02|13241.02|13361.02|13241.02|13360.02|13240.02|8
1625941370000|2021-07-10 18:22:50|13361.03|13241.03|13361|13241|13361.36|13241.36|13361|13241|10
1625941380000|2021-07-10 18:23:00|13361.88|13241.88|13361.04|13241.04|13361.91|13241.91|13360.96|13240.96|9
1625941390000|2021-07-10 18:23:10|13361.15|13241.15|13362.43|13242.43|13362.43|13242.43|13361.15|13241.15|9
1625941400000|2021-07-10 18:23:20|13362.61|13242.61|13364.34|13244.34|13364.47|13244.47|13362.61|13242.61|9
1625941410000|2021-07-10 18:23:30|13364.01|13244.01|13363.29|13243.29|13364.03|13244.03|13363.29|13243.29|9
1625941420000|2021-07-10 18:23:40|13362.34|13242.34|13360.78|13240.78|13362.34|13242.34|13360.78|13240.78|9
1625941430000|2021-07-10 18:23:50|13360.65|13240.65|13356.73|13236.73|13360.65|13240.65|13356.73|13236.73|8
1625941440000|2021-07-10 18:24:00|13355.96|13235.96|13354.43|13234.43|13355.96|13235.96|13353.59|13233.59|9
1625941450000|2021-07-10 18:24:10|13354.5|13234.5|13356.22|13236.22|13356.22|13236.22|13354.49|13234.49|10
1625941460000|2021-07-10 18:24:20|13356.67|13236.67|13359.69|13239.69|13359.69|13239.69|13356.67|13236.67|10
1625941470000|2021-07-10 18:24:30|13359.74|13239.74|13359.72|13239.72|13360.72|13240.72|13359.58|13239.58|9
1625941480000|2021-07-10 18:24:40|13359.83|13239.83|13358.13|13238.13|13359.83|13239.83|13358.13|13238.13|10
1625941490000|2021-07-10 18:24:50|13357.84|13237.84|13359.91|13239.91|13359.91|13239.91|13357.84|13237.84|10
1625941500000|2021-07-10 18:25:00|13359.96|13239.96|13359.2|13239.2|13360.74|13240.74|13359.2|13239.2|8
1625941510000|2021-07-10 18:25:10|13359.25|13239.25|13360.19|13240.19|13360.4|13240.4|13359.25|13239.25|9
1625941520000|2021-07-10 18:25:20|13360.23|13240.23|13360.19|13240.19|13360.54|13240.54|13359.95|13239.95|10
1625941530000|2021-07-10 18:25:30|13360.18|13240.18|13360.61|13240.61|13360.61|13240.61|13360.02|13240.02|9
1625941540000|2021-07-10 18:25:40|13360.21|13240.21|13358.94|13238.94|13360.28|13240.28|13358.94|13238.94|9
1625941550000|2021-07-10 18:25:50|13359|13239|13355.94|13235.94|13359|13239|13355.94|13235.94|10
1625941560000|2021-07-10 18:26:00|13355.88|13235.88|13355.46|13235.46|13355.88|13235.88|13355.15|13235.15|10
1625941570000|2021-07-10 18:26:10|13355.68|13235.68|13356.26|13236.26|13356.94|13236.94|13355.68|13235.68|10
1625941580000|2021-07-10 18:26:20|13356.24|13236.24|13357.09|13237.09|13357.47|13237.47|13356.24|13236.24|9
1625941590000|2021-07-10 18:26:30|13357.32|13237.32|13359.36|13239.36|13359.36|13239.36|13357.32|13237.32|9
1625941600000|2021-07-10 18:26:40|13359.46|13239.46|13359.72|13239.72|13360.63|13240.63|13359.46|13239.46|9
1625941610000|2021-07-10 18:26:50|13359.68|13239.68|13359.04|13239.04|13360.01|13240.01|13358.75|13238.75|7
1625941620000|2021-07-10 18:27:00|13359.68|13239.68|13358.59|13238.59|13360.65|13240.65|13358.59|13238.59|9
1625941630000|2021-07-10 18:27:10|13358.68|13238.68|13358.53|13238.53|13359.05|13239.05|13358.53|13238.53|9
1625941640000|2021-07-10 18:27:20|13358.12|13238.12|13356.22|13236.22|13358.12|13238.12|13356.22|13236.22|8
1625941650000|2021-07-10 18:27:30|13355.56|13235.56|13355.14|13235.14|13355.76|13235.76|13355.14|13235.14|6
1625941660000|2021-07-10 18:27:40|13354.4|13234.4|13355.5|13235.5|13355.5|13235.5|13354.4|13234.4|8
1625941670000|2021-07-10 18:27:50|13355.53|13235.53|13356.01|13236.01|13356.21|13236.21|13355.16|13235.16|10
1625941680000|2021-07-10 18:28:00|13355.89|13235.89|13356.71|13236.71|13356.71|13236.71|13355.89|13235.89|8
1625941690000|2021-07-10 18:28:10|13357.07|13237.07|13359.25|13239.25|13359.25|13239.25|13357.07|13237.07|10
1625941700000|2021-07-10 18:28:20|13359.43|13239.43|13361.23|13241.23|13361.23|13241.23|13359.43|13239.43|10
1625941710000|2021-07-10 18:28:30|13360.49|13240.49|13361.41|13241.41|13361.44|13241.44|13360.01|13240.01|7
1625941720000|2021-07-10 18:28:40|13361.43|13241.43|13360.93|13240.93|13361.69|13241.69|13360.93|13240.93|5
1625941730000|2021-07-10 18:28:50|13361.03|13241.03|13361.94|13241.94|13362.07|13242.07|13361.03|13241.03|9
1625941740000|2021-07-10 18:29:00|13363.25|13243.25|13362.69|13242.69|13363.25|13243.25|13362.27|13242.27|9
1625941750000|2021-07-10 18:29:10|13362.7|13242.7|13362.68|13242.68|13363.27|13243.27|13362.53|13242.53|10
1625941760000|2021-07-10 18:29:20|13362.79|13242.79|13362.81|13242.81|13362.85|13242.85|13362.63|13242.63|8
1625941770000|2021-07-10 18:29:30|13363.01|13243.01|13363.65|13243.65|13364.46|13244.46|13363.01|13243.01|9
1625941780000|2021-07-10 18:29:40|13363.68|13243.68|13363.96|13243.96|13364.61|13244.61|13363.68|13243.68|7
1625941790000|2021-07-10 18:29:50|13363.99|13243.99|13362.68|13242.68|13363.99|13243.99|13362.68|13242.68|9
1625941800000|2021-07-10 18:30:00|13362.69|13242.69|13361.56|13241.56|13362.9|13242.9|13361.54|13241.54|10
1625941810000|2021-07-10 18:30:10|13361.65|13241.65|13363.27|13243.27|13364.28|13244.28|13361.65|13241.65|10
1625941820000|2021-07-10 18:30:20|13362.94|13242.94|13360.11|13240.11|13362.94|13242.94|13360|13240|10
1625941830000|2021-07-10 18:30:30|13360.07|13240.07|13359.19|13239.19|13360.07|13240.07|13359.19|13239.19|10
1625941840000|2021-07-10 18:30:40|13359.17|13239.17|13358.39|13238.39|13359.17|13239.17|13357.95|13237.95|9
1625941850000|2021-07-10 18:30:50|13358.69|13238.69|13359.14|13239.14|13359.69|13239.69|13358.55|13238.55|10
1625941860000|2021-07-10 18:31:00|13359.17|13239.17|13357.95|13237.95|13359.2|13239.2|13357.95|13237.95|8
1625941870000|2021-07-10 18:31:10|13357.65|13237.65|13356.41|13236.41|13357.65|13237.65|13356.41|13236.41|10
1625941880000|2021-07-10 18:31:20|13356.5|13236.5|13355.86|13235.86|13356.5|13236.5|13355.72|13235.72|9
1625941890000|2021-07-10 18:31:30|13356.02|13236.02|13355.11|13235.11|13356.19|13236.19|13355.11|13235.11|8
1625941900000|2021-07-10 18:31:40|13355.25|13235.25|13355.94|13235.94|13355.94|13235.94|13355.14|13235.14|10
1625941910000|2021-07-10 18:31:50|13355.96|13235.96|13356.63|13236.63|13356.63|13236.63|13355.63|13235.63|8
1625941920000|2021-07-10 18:32:00|13356.59|13236.59|13356.15|13236.15|13357.67|13237.67|13356.15|13236.15|8
1625941930000|2021-07-10 18:32:10|13356.09|13236.09|13354.2|13234.2|13356.09|13236.09|13354.18|13234.18|6
1625941940000|2021-07-10 18:32:20|13354.11|13234.11|13353.66|13233.66|13354.9|13234.9|13353.66|13233.66|10
1625941950000|2021-07-10 18:32:30|13353.36|13233.36|13353.85|13233.85|13353.85|13233.85|13353.08|13233.08|7
1625941960000|2021-07-10 18:32:40|13353.88|13233.88|13354.32|13234.32|13354.32|13234.32|13353.86|13233.86|10
1625941970000|2021-07-10 18:32:50|13354.36|13234.36|13355.22|13235.22|13355.22|13235.22|13354.14|13234.14|8
1625941980000|2021-07-10 18:33:00|13355.35|13235.35|13357.29|13237.29|13357.31|13237.31|13355.05|13235.05|10
1625941990000|2021-07-10 18:33:10|13357.48|13237.48|13361.35|13241.35|13361.36|13241.36|13357.48|13237.48|8
1625942000000|2021-07-10 18:33:20|13361.64|13241.64|13362.46|13242.46|13362.72|13242.72|13361.64|13241.64|7
1625942010000|2021-07-10 18:33:30|13362.85|13242.85|13363.33|13243.33|13363.33|13243.33|13362.78|13242.78|7
1625942020000|2021-07-10 18:33:40|13364.11|13244.11|13366.61|13246.61|13367.68|13247.68|13364.11|13244.11|10
1625942030000|2021-07-10 18:33:50|13366.6|13246.6|13367.35|13247.35|13367.41|13247.41|13366.6|13246.6|10
1625942040000|2021-07-10 18:34:00|13367.36|13247.36|13366.77|13246.77|13367.36|13247.36|13366.54|13246.54|8
1625942050000|2021-07-10 18:34:10|13366.78|13246.78|13366.75|13246.75|13366.83|13246.83|13366.73|13246.73|7
1625942060000|2021-07-10 18:34:20|13366.79|13246.79|13367.97|13247.97|13368.02|13248.02|13365.43|13245.43|10
1625942070000|2021-07-10 18:34:30|13368|13248|13369.77|13249.77|13369.77|13249.77|13368|13248|8
1625942080000|2021-07-10 18:34:40|13369.96|13249.96|13371.19|13251.19|13371.32|13251.32|13369.96|13249.96|9
1625942090000|2021-07-10 18:34:50|13371.15|13251.15|13373.13|13253.13|13373.28|13253.28|13371.08|13251.08|9
1625942100000|2021-07-10 18:35:00|13373.16|13253.16|13372.45|13252.45|13373.84|13253.84|13372.32|13252.32|9
1625942110000|2021-07-10 18:35:10|13371.22|13251.22|13369.65|13249.65|13371.22|13251.22|13369.65|13249.65|10
1625942120000|2021-07-10 18:35:20|13369.63|13249.63|13369.23|13249.23|13369.63|13249.63|13368.97|13248.97|8
1625942130000|2021-07-10 18:35:30|13368.23|13248.23|13371.64|13251.64|13371.64|13251.64|13367.62|13247.62|9
1625942140000|2021-07-10 18:35:40|13371.78|13251.78|13373.22|13253.22|13373.93|13253.93|13371.78|13251.78|10
1625942150000|2021-07-10 18:35:50|13373.31|13253.31|13375.84|13255.84|13375.84|13255.84|13373.11|13253.11|10
1625942160000|2021-07-10 18:36:00|13376.18|13256.18|13376.48|13256.48|13376.48|13256.48|13375.75|13255.75|10
1625942170000|2021-07-10 18:36:10|13376.44|13256.44|13379.56|13259.56|13379.56|13259.56|13376.44|13256.44|10
1625942180000|2021-07-10 18:36:20|13379.04|13259.04|13380.56|13260.56|13380.56|13260.56|13378.98|13258.98|10
1625942190000|2021-07-10 18:36:30|13380.63|13260.63|13381.34|13261.34|13381.34|13261.34|13380.54|13260.54|10
1625942200000|2021-07-10 18:36:40|13381.64|13261.64|13386.85|13266.85|13386.85|13266.85|13381.64|13261.64|10
1625942210000|2021-07-10 18:36:50|13387.74|13267.74|13389.53|13269.53|13389.95|13269.95|13387.74|13267.74|10
1625942220000|2021-07-10 18:37:00|13389.57|13269.57|13391.13|13271.13|13391.76|13271.76|13389.57|13269.57|10
1625942230000|2021-07-10 18:37:10|13390.92|13270.92|13389.82|13269.82|13390.97|13270.97|13389.61|13269.61|10
1625942240000|2021-07-10 18:37:20|13389.75|13269.75|13387.65|13267.65|13389.75|13269.75|13387.65|13267.65|9
1625942250000|2021-07-10 18:37:30|13387.38|13267.38|13384.57|13264.57|13388.72|13268.72|13384.57|13264.57|10
1625942260000|2021-07-10 18:37:40|13384.51|13264.51|13383.35|13263.35|13384.51|13264.51|13383.26|13263.26|9
1625942270000|2021-07-10 18:37:50|13384.2|13264.2|13384.27|13264.27|13384.91|13264.91|13383.99|13263.99|10
1625942280000|2021-07-10 18:38:00|13384.28|13264.28|13384.47|13264.47|13384.8|13264.8|13384.2|13264.2|9
1625942290000|2021-07-10 18:38:10|13384.76|13264.76|13385.45|13265.45|13385.45|13265.45|13384.68|13264.68|8
1625942300000|2021-07-10 18:38:20|13385.42|13265.42|13385.34|13265.34|13385.45|13265.45|13385.22|13265.22|9
1625942310000|2021-07-10 18:38:30|13385.17|13265.17|13385.15|13265.15|13385.3|13265.3|13384.79|13264.79|9
1625942320000|2021-07-10 18:38:40|13384.97|13264.97|13386.31|13266.31|13386.31|13266.31|13384.97|13264.97|10
1625942330000|2021-07-10 18:38:50|13386.33|13266.33|13387.61|13267.61|13387.66|13267.66|13386.33|13266.33|10
1625942340000|2021-07-10 18:39:00|13386.79|13266.79|13386.04|13266.04|13388.04|13268.04|13386.04|13266.04|9
1625942350000|2021-07-10 18:39:10|13385.72|13265.72|13385.43|13265.43|13385.72|13265.72|13384.99|13264.99|10
1625942360000|2021-07-10 18:39:20|13385.26|13265.26|13385.39|13265.39|13385.77|13265.77|13385.26|13265.26|8
1625942370000|2021-07-10 18:39:30|13385.46|13265.46|13384.28|13264.28|13385.48|13265.48|13384.28|13264.28|8
1625942380000|2021-07-10 18:39:40|13385.34|13265.34|13385.16|13265.16|13385.4|13265.4|13385.07|13265.07|9
1625942390000|2021-07-10 18:39:50|13385|13265|13385.7|13265.7|13386.1|13266.1|13384.79|13264.79|10
1625942400000|2021-07-10 18:40:00|13385.69|13265.69|13383.11|13263.11|13385.93|13265.93|13383.11|13263.11|10
1625942410000|2021-07-10 18:40:10|13383.06|13263.06|13381.33|13261.33|13383.06|13263.06|13381.33|13261.33|9
1625942420000|2021-07-10 18:40:20|13381.31|13261.31|13382.97|13262.97|13382.97|13262.97|13381.27|13261.27|7
1625942430000|2021-07-10 18:40:30|13383.46|13263.46|13384.63|13264.63|13384.68|13264.68|13383.46|13263.46|10
1625942440000|2021-07-10 18:40:40|13386.36|13266.36|13386.81|13266.81|13387.36|13267.36|13386.36|13266.36|9
1625942450000|2021-07-10 18:40:50|13386.78|13266.78|13386.25|13266.25|13386.97|13266.97|13386.25|13266.25|9
1625942460000|2021-07-10 18:41:00|13386.29|13266.29|13387.66|13267.66|13387.66|13267.66|13386.29|13266.29|10
1625942470000|2021-07-10 18:41:10|13386.86|13266.86|13385.84|13265.84|13387.14|13267.14|13385.84|13265.84|10
1625942480000|2021-07-10 18:41:20|13385.68|13265.68|13384.51|13264.51|13385.68|13265.68|13384.44|13264.44|9
1625942490000|2021-07-10 18:41:30|13384.44|13264.44|13383.09|13263.09|13384.44|13264.44|13383.09|13263.09|9
1625942500000|2021-07-10 18:41:40|13383.08|13263.08|13384.1|13264.1|13384.41|13264.41|13383.03|13263.03|9
1625942510000|2021-07-10 18:41:50|13384.25|13264.25|13384.79|13264.79|13384.79|13264.79|13384.25|13264.25|9
1625942520000|2021-07-10 18:42:00|13384.9|13264.9|13383.97|13263.97|13385.27|13265.27|13383.97|13263.97|9
1625942530000|2021-07-10 18:42:10|13383.95|13263.95|13384.17|13264.17|13384.17|13264.17|13383.02|13263.02|9
1625942540000|2021-07-10 18:42:20|13384.26|13264.26|13384.38|13264.38|13384.69|13264.69|13384.26|13264.26|8
1625942550000|2021-07-10 18:42:30|13384.44|13264.44|13384.31|13264.31|13384.44|13264.44|13383.98|13263.98|10
1625942560000|2021-07-10 18:42:40|13384.32|13264.32|13384.09|13264.09|13384.32|13264.32|13383.95|13263.95|8
1625942570000|2021-07-10 18:42:50|13384|13264|13383.51|13263.51|13384.16|13264.16|13383.51|13263.51|10
1625942580000|2021-07-10 18:43:00|13383.5|13263.5|13382.69|13262.69|13383.5|13263.5|13382.69|13262.69|7
1625942590000|2021-07-10 18:43:10|13382.65|13262.65|13379.1|13259.1|13382.65|13262.65|13379.1|13259.1|9
1625942600000|2021-07-10 18:43:20|13378.39|13258.39|13374.84|13254.84|13378.39|13258.39|13374.7|13254.7|10
1625942610000|2021-07-10 18:43:30|13373.79|13253.79|13374.04|13254.04|13375.32|13255.32|13373.79|13253.79|10
1625942620000|2021-07-10 18:43:40|13374.31|13254.31|13373.11|13253.11|13374.31|13254.31|13372.08|13252.08|10
1625942630000|2021-07-10 18:43:50|13373.61|13253.61|13370.35|13250.35|13373.61|13253.61|13370.35|13250.35|8
1625942640000|2021-07-10 18:44:00|13370.27|13250.27|13370.26|13250.26|13370.74|13250.74|13369.82|13249.82|10
1625942650000|2021-07-10 18:44:10|13370.2|13250.2|13369.27|13249.27|13370.2|13250.2|13369.05|13249.05|10
1625942660000|2021-07-10 18:44:20|13368.59|13248.59|13368.8|13248.8|13369.53|13249.53|13368.58|13248.58|9
1625942670000|2021-07-10 18:44:30|13367.73|13247.73|13366.99|13246.99|13367.73|13247.73|13366.22|13246.22|9
1625942680000|2021-07-10 18:44:40|13366.78|13246.78|13366.48|13246.48|13367.02|13247.02|13366.48|13246.48|10
1625942690000|2021-07-10 18:44:50|13366.59|13246.59|13371.25|13251.25|13371.25|13251.25|13366.22|13246.22|8
1625942700000|2021-07-10 18:45:00|13371.51|13251.51|13370.97|13250.97|13371.66|13251.66|13370.79|13250.79|10
1625942710000|2021-07-10 18:45:10|13371.15|13251.15|13373.34|13253.34|13373.34|13253.34|13371.15|13251.15|10
1625942720000|2021-07-10 18:45:20|13373.44|13253.44|13373.09|13253.09|13373.82|13253.82|13373.06|13253.06|10
1625942730000|2021-07-10 18:45:30|13372.87|13252.87|13372.69|13252.69|13373.82|13253.82|13372.69|13252.69|10
1625942740000|2021-07-10 18:45:40|13372.53|13252.53|13372.57|13252.57|13373.05|13253.05|13372.52|13252.52|9
1625942750000|2021-07-10 18:45:50|13372.47|13252.47|13372.32|13252.32|13372.53|13252.53|13371.71|13251.71|9
1625942760000|2021-07-10 18:46:00|13372.45|13252.45|13375.96|13255.96|13375.96|13255.96|13372.45|13252.45|10
1625942770000|2021-07-10 18:46:10|13376.55|13256.55|13379.46|13259.46|13379.63|13259.63|13376.55|13256.55|9
1625942780000|2021-07-10 18:46:20|13379.03|13259.03|13377.28|13257.28|13379.55|13259.55|13377.28|13257.28|10
1625942790000|2021-07-10 18:46:30|13377.23|13257.23|13376.34|13256.34|13377.25|13257.25|13376.34|13256.34|9
1625942800000|2021-07-10 18:46:40|13375.9|13255.9|13375.1|13255.1|13375.9|13255.9|13374.99|13254.99|9
1625942810000|2021-07-10 18:46:50|13375.26|13255.26|13375.71|13255.71|13375.71|13255.71|13375.25|13255.25|10
1625942820000|2021-07-10 18:47:00|13376.03|13256.03|13376.62|13256.62|13376.71|13256.71|13375.33|13255.33|9
1625942830000|2021-07-10 18:47:10|13376.93|13256.93|13375.92|13255.92|13377.1|13257.1|13375.85|13255.85|10
1625942840000|2021-07-10 18:47:20|13374.92|13254.92|13375.42|13255.42|13375.81|13255.81|13374.92|13254.92|9
1625942850000|2021-07-10 18:47:30|13375.59|13255.59|13375.8|13255.8|13376.35|13256.35|13375.59|13255.59|10
1625942860000|2021-07-10 18:47:40|13375.77|13255.77|13375.13|13255.13|13376.29|13256.29|13375.13|13255.13|9
1625942870000|2021-07-10 18:47:50|13375.06|13255.06|13375.69|13255.69|13375.82|13255.82|13375.06|13255.06|8
1625942880000|2021-07-10 18:48:00|13375.73|13255.73|13376.53|13256.53|13376.53|13256.53|13375.73|13255.73|9
1625942890000|2021-07-10 18:48:10|13376.47|13256.47|13376.81|13256.81|13376.84|13256.84|13376.47|13256.47|7
1625942900000|2021-07-10 18:48:20|13376.82|13256.82|13377.11|13257.11|13377.11|13257.11|13376.61|13256.61|10
1625942910000|2021-07-10 18:48:30|13377.16|13257.16|13377.82|13257.82|13377.82|13257.82|13377.16|13257.16|10
1625942920000|2021-07-10 18:48:40|13378|13258|13379.91|13259.91|13379.91|13259.91|13377.91|13257.91|8
1625942930000|2021-07-10 18:48:50|13379.9|13259.9|13381.16|13261.16|13381.16|13261.16|13379.9|13259.9|10
1625942940000|2021-07-10 18:49:00|13382.03|13262.03|13381.84|13261.84|13383.05|13263.05|13381.84|13261.84|10
1625942950000|2021-07-10 18:49:10|13381.17|13261.17|13381.58|13261.58|13381.58|13261.58|13380.7|13260.7|8
1625942960000|2021-07-10 18:49:20|13381.57|13261.57|13381.66|13261.66|13381.66|13261.66|13381.43|13261.43|7
1625942970000|2021-07-10 18:49:30|13381.53|13261.53|13381.44|13261.44|13381.66|13261.66|13381.3|13261.3|9
1625942980000|2021-07-10 18:49:40|13381.36|13261.36|13380.6|13260.6|13382.01|13262.01|13380.6|13260.6|10
1625942990000|2021-07-10 18:49:50|13380.38|13260.38|13381.01|13261.01|13381.01|13261.01|13379.7|13259.7|9
1625943000000|2021-07-10 18:50:00|13381.04|13261.04|13382.68|13262.68|13382.68|13262.68|13380.21|13260.21|10
1625943010000|2021-07-10 18:50:10|13382.77|13262.77|13384.95|13264.95|13384.95|13264.95|13382.77|13262.77|10
1625943020000|2021-07-10 18:50:20|13385.73|13265.73|13385.93|13265.93|13386.01|13266.01|13385.65|13265.65|10
1625943030000|2021-07-10 18:50:30|13385.21|13265.21|13387.32|13267.32|13387.73|13267.73|13385.21|13265.21|10
1625943040000|2021-07-10 18:50:40|13387.41|13267.41|13387.93|13267.93|13388.05|13268.05|13387.33|13267.33|9
1625943050000|2021-07-10 18:50:50|13387.94|13267.94|13386.71|13266.71|13387.94|13267.94|13386.55|13266.55|10
1625943060000|2021-07-10 18:51:00|13387.87|13267.87|13392.45|13272.45|13392.45|13272.45|13387.87|13267.87|9
1625943070000|2021-07-10 18:51:10|13392.34|13272.34|13393.23|13273.23|13393.39|13273.39|13392.12|13272.12|10
1625943080000|2021-07-10 18:51:20|13393.42|13273.42|13394.33|13274.33|13394.44|13274.44|13393.42|13273.42|10
1625943090000|2021-07-10 18:51:30|13394.38|13274.38|13394.51|13274.51|13395.28|13275.28|13394.27|13274.27|9
1625943100000|2021-07-10 18:51:40|13394.5|13274.5|13394.96|13274.96|13394.96|13274.96|13393.56|13273.56|9
1625943110000|2021-07-10 18:51:50|13394.2|13274.2|13392.01|13272.01|13394.2|13274.2|13392.01|13272.01|8
1625943120000|2021-07-10 18:52:00|13392.05|13272.05|13390.44|13270.44|13392.12|13272.12|13390.44|13270.44|8
1625943130000|2021-07-10 18:52:10|13390.55|13270.55|13391.05|13271.05|13391.71|13271.71|13390.55|13270.55|10
1625943140000|2021-07-10 18:52:20|13391.06|13271.06|13389.72|13269.72|13391.06|13271.06|13389.72|13269.72|8
1625943150000|2021-07-10 18:52:30|13389.78|13269.78|13390.34|13270.34|13390.52|13270.52|13389.7|13269.7|7
1625943160000|2021-07-10 18:52:40|13389.72|13269.72|13388.38|13268.38|13389.72|13269.72|13388.38|13268.38|10
1625943170000|2021-07-10 18:52:50|13388.23|13268.23|13386.01|13266.01|13388.29|13268.29|13385.68|13265.68|9
1625943180000|2021-07-10 18:53:00|13386.09|13266.09|13385.2|13265.2|13386.09|13266.09|13385.09|13265.09|7
1625943190000|2021-07-10 18:53:10|13385.18|13265.18|13385.15|13265.15|13386.17|13266.17|13385.15|13265.15|8
1625943200000|2021-07-10 18:53:20|13385.26|13265.26|13385.54|13265.54|13385.54|13265.54|13385.26|13265.26|8
1625943210000|2021-07-10 18:53:30|13385.49|13265.49|13386.63|13266.63|13386.63|13266.63|13385.49|13265.49|9
1625943220000|2021-07-10 18:53:40|13386.84|13266.84|13388.04|13268.04|13388.09|13268.09|13386.84|13266.84|10
1625943230000|2021-07-10 18:53:50|13387.95|13267.95|13387.35|13267.35|13388.04|13268.04|13387.35|13267.35|9
1625943240000|2021-07-10 18:54:00|13387.33|13267.33|13387.8|13267.8|13387.8|13267.8|13387.25|13267.25|9
1625943250000|2021-07-10 18:54:10|13387.72|13267.72|13387.57|13267.57|13387.72|13267.72|13387.57|13267.57|4
1625943260000|2021-07-10 18:54:20|13387.47|13267.47|13386.55|13266.55|13387.54|13267.54|13386.55|13266.55|6
1625943270000|2021-07-10 18:54:30|13386.75|13266.75|13386.65|13266.65|13386.82|13266.82|13386.63|13266.63|6
1625943280000|2021-07-10 18:54:40|13386.61|13266.61|13386.06|13266.06|13387.51|13267.51|13386.06|13266.06|10
1625943290000|2021-07-10 18:54:50|13386.62|13266.62|13384.91|13264.91|13386.62|13266.62|13384.91|13264.91|8
1625943300000|2021-07-10 18:55:00|13384.92|13264.92|13385.35|13265.35|13386.11|13266.11|13384.92|13264.92|8
1625943310000|2021-07-10 18:55:10|13385.31|13265.31|13385.75|13265.75|13386.06|13266.06|13385.17|13265.17|8
1625943320000|2021-07-10 18:55:20|13385.7|13265.7|13385|13265|13385.74|13265.74|13385|13265|7
1625943330000|2021-07-10 18:55:30|13385.08|13265.08|13386.76|13266.76|13386.76|13266.76|13385.08|13265.08|8
1625943340000|2021-07-10 18:55:40|13387.18|13267.18|13388.39|13268.39|13388.88|13268.88|13387.18|13267.18|7
1625943350000|2021-07-10 18:55:50|13388.21|13268.21|13388.28|13268.28|13388.55|13268.55|13388.08|13268.08|7
1625943360000|2021-07-10 18:56:00|13388.15|13268.15|13389.28|13269.28|13389.28|13269.28|13388.15|13268.15|8
1625943370000|2021-07-10 18:56:10|13389.82|13269.82|13390.74|13270.74|13390.74|13270.74|13389.82|13269.82|6
1625943380000|2021-07-10 18:56:20|13391.03|13271.03|13394.01|13274.01|13394.02|13274.02|13390.5|13270.5|10
1625943390000|2021-07-10 18:56:30|13393.91|13273.91|13393.41|13273.41|13393.91|13273.91|13393.06|13273.06|6
1625943400000|2021-07-10 18:56:40|13393.51|13273.51|13393.64|13273.64|13393.64|13273.64|13393.06|13273.06|9
1625943410000|2021-07-10 18:56:50|13394.01|13274.01|13396.19|13276.19|13396.19|13276.19|13394.01|13274.01|9
1625943420000|2021-07-10 18:57:00|13396.13|13276.13|13396.86|13276.86|13396.86|13276.86|13395.17|13275.17|8
1625943430000|2021-07-10 18:57:10|13396.88|13276.88|13396.15|13276.15|13396.88|13276.88|13396.15|13276.15|7
1625943440000|2021-07-10 18:57:20|13395.92|13275.92|13394.34|13274.34|13395.94|13275.94|13393.87|13273.87|10
1625943450000|2021-07-10 18:57:30|13394.59|13274.59|13394.3|13274.3|13394.78|13274.78|13393.92|13273.92|9
1625943460000|2021-07-10 18:57:40|13393.72|13273.72|13395.44|13275.44|13395.5|13275.5|13393.7|13273.7|10
1625943470000|2021-07-10 18:57:50|13395.47|13275.47|13395.55|13275.55|13395.79|13275.79|13395.47|13275.47|5
1625943480000|2021-07-10 18:58:00|13395.54|13275.54|13396|13276|13396|13276|13394.73|13274.73|10
1625943490000|2021-07-10 18:58:10|13396.12|13276.12|13397.17|13277.17|13397.17|13277.17|13396.1|13276.1|8
1625943500000|2021-07-10 18:58:20|13397.25|13277.25|13397.3|13277.3|13397.57|13277.57|13397.25|13277.25|10
1625943510000|2021-07-10 18:58:30|13397.86|13277.86|13398.52|13278.52|13399.04|13279.04|13397.86|13277.86|7
1625943520000|2021-07-10 18:58:40|13398.61|13278.61|13397.49|13277.49|13398.61|13278.61|13397.49|13277.49|6
1625943530000|2021-07-10 18:58:50|13397.56|13277.56|13397.79|13277.79|13397.9|13277.9|13397.56|13277.56|5
1625943540000|2021-07-10 18:59:00|13397.85|13277.85|13399.4|13279.4|13399.4|13279.4|13397.85|13277.85|9
1625943550000|2021-07-10 18:59:10|13399.33|13279.33|13402.24|13282.24|13402.24|13282.24|13399.33|13279.33|9
1625943560000|2021-07-10 18:59:20|13401.45|13281.45|13405.94|13285.94|13405.94|13285.94|13401.45|13281.45|9
1625943570000|2021-07-10 18:59:30|13406.4|13286.4|13406.91|13286.91|13406.93|13286.93|13405.74|13285.74|10
1625943580000|2021-07-10 18:59:40|13406.89|13286.89|13407.37|13287.37|13407.71|13287.71|13406.89|13286.89|9
1625943590000|2021-07-10 18:59:50|13407.21|13287.21|13408.81|13288.81|13408.84|13288.84|13407.21|13287.21|10
1625943600000|2021-07-10 19:00:00|13410.21|13290.21|13413.4|13293.4|13413.83|13293.83|13410.21|13290.21|10
1625943610000|2021-07-10 19:00:10|13413.32|13293.32|13411.02|13291.02|13413.32|13293.32|13411.02|13291.02|9
1625943620000|2021-07-10 19:00:20|13411.11|13291.11|13410.05|13290.05|13411.32|13291.32|13410.05|13290.05|10
1625943630000|2021-07-10 19:00:30|13410.01|13290.01|13409.41|13289.41|13410.01|13290.01|13408.69|13288.69|10
1625943640000|2021-07-10 19:00:40|13409.31|13289.31|13407.72|13287.72|13409.31|13289.31|13407.72|13287.72|7
1625943650000|2021-07-10 19:00:50|13408.15|13288.15|13412.48|13292.48|13412.48|13292.48|13408.15|13288.15|10
1625943660000|2021-07-10 19:01:00|13413.13|13293.13|13415.39|13295.39|13415.39|13295.39|13413.13|13293.13|10
1625943670000|2021-07-10 19:01:10|13415.55|13295.55|13415.83|13295.83|13415.83|13295.83|13414.55|13294.55|8
1625943680000|2021-07-10 19:01:20|13415.82|13295.82|13415.76|13295.76|13416.01|13296.01|13415.5|13295.5|9
1625943690000|2021-07-10 19:01:30|13415.7|13295.7|13417.1|13297.1|13417.16|13297.16|13415.7|13295.7|8
1625943700000|2021-07-10 19:01:40|13417.28|13297.28|13420.64|13300.64|13420.64|13300.64|13417.28|13297.28|10
1625943710000|2021-07-10 19:01:50|13420.65|13300.65|13423.95|13303.95|13424.69|13304.69|13420.65|13300.65|10
1625943720000|2021-07-10 19:02:00|13424.18|13304.18|13425.11|13305.11|13425.11|13305.11|13423.89|13303.89|7
1625943730000|2021-07-10 19:02:10|13425.19|13305.19|13425.72|13305.72|13425.72|13305.72|13425.11|13305.11|10
1625943740000|2021-07-10 19:02:20|13425.83|13305.83|13424.24|13304.24|13425.83|13305.83|13424.14|13304.14|10
1625943750000|2021-07-10 19:02:30|13423.79|13303.79|13423.63|13303.63|13424.5|13304.5|13423.63|13303.63|10
1625943760000|2021-07-10 19:02:40|13423.84|13303.84|13421.51|13301.51|13423.84|13303.84|13421.41|13301.41|9
1625943770000|2021-07-10 19:02:50|13421.29|13301.29|13422.17|13302.17|13423.07|13303.07|13421.2|13301.2|9
1625943780000|2021-07-10 19:03:00|13422.52|13302.52|13424.26|13304.26|13424.26|13304.26|13422.52|13302.52|8
1625943790000|2021-07-10 19:03:10|13424.37|13304.37|13424.22|13304.22|13424.37|13304.37|13424.16|13304.16|8
1625943800000|2021-07-10 19:03:20|13424.6|13304.6|13423.24|13303.24|13424.6|13304.6|13423.24|13303.24|9
1625943810000|2021-07-10 19:03:30|13422.97|13302.97|13423.3|13303.3|13423.3|13303.3|13422.97|13302.97|8
1625943820000|2021-07-10 19:03:40|13423.39|13303.39|13423.92|13303.92|13423.92|13303.92|13423.08|13303.08|9
1625943830000|2021-07-10 19:03:50|13423.98|13303.98|13425.17|13305.17|13425.19|13305.19|13423.98|13303.98|9
1625943840000|2021-07-10 19:04:00|13426.7|13306.7|13429.77|13309.77|13429.97|13309.97|13426.7|13306.7|10
1625943850000|2021-07-10 19:04:10|13429.91|13309.91|13432.55|13312.55|13432.56|13312.56|13429.88|13309.88|9
1625943860000|2021-07-10 19:04:20|13432.47|13312.47|13433.03|13313.03|13433.09|13313.09|13432.02|13312.02|9
1625943870000|2021-07-10 19:04:30|13433.2|13313.2|13435.38|13315.38|13435.38|13315.38|13433.2|13313.2|9
1625943880000|2021-07-10 19:04:40|13435.55|13315.55|13435.77|13315.77|13435.79|13315.79|13435.4|13315.4|6
1625943890000|2021-07-10 19:04:50|13435.94|13315.94|13437.76|13317.76|13438.42|13318.42|13435.93|13315.93|9
1625943900000|2021-07-10 19:05:00|13437.58|13317.58|13440.31|13320.31|13441.48|13321.48|13437.58|13317.58|10
1625943910000|2021-07-10 19:05:10|13440.03|13320.03|13441.01|13321.01|13441.01|13321.01|13440.03|13320.03|10
1625943920000|2021-07-10 19:05:20|13441.05|13321.05|13444.02|13324.02|13444.02|13324.02|13441.05|13321.05|10
1625943930000|2021-07-10 19:05:30|13446.17|13326.17|13449.16|13329.16|13449.17|13329.17|13446.17|13326.17|10
1625943940000|2021-07-10 19:05:40|13449.53|13329.53|13452.72|13332.72|13452.72|13332.72|13449.53|13329.53|9
1625943950000|2021-07-10 19:05:50|13452.81|13332.81|13456.75|13336.75|13457.61|13337.61|13452.75|13332.75|10
1625943960000|2021-07-10 19:06:00|13456.97|13336.97|13458.33|13338.33|13458.33|13338.33|13456.76|13336.76|10
1625943970000|2021-07-10 19:06:10|13458.52|13338.52|13459.59|13339.59|13459.99|13339.99|13458.52|13338.52|10
1625943980000|2021-07-10 19:06:20|13459.46|13339.46|13460.17|13340.17|13460.24|13340.24|13459.46|13339.46|9
1625943990000|2021-07-10 19:06:30|13460.33|13340.33|13462.55|13342.55|13462.55|13342.55|13460.33|13340.33|9
1625944000000|2021-07-10 19:06:40|13462.59|13342.59|13464.39|13344.39|13464.56|13344.56|13462.54|13342.54|10
1625944010000|2021-07-10 19:06:50|13464.37|13344.37|13463.6|13343.6|13464.52|13344.52|13463.6|13343.6|8
1625944020000|2021-07-10 19:07:00|13463.55|13343.55|13462.12|13342.12|13463.57|13343.57|13461.98|13341.98|9
1625944030000|2021-07-10 19:07:10|13462.11|13342.11|13461.47|13341.47|13462.51|13342.51|13461.47|13341.47|9
1625944040000|2021-07-10 19:07:20|13460.1|13340.1|13455.82|13335.82|13460.16|13340.16|13455.82|13335.82|10
1625944050000|2021-07-10 19:07:30|13456.1|13336.1|13455.59|13335.59|13456.31|13336.31|13455.59|13335.59|10
1625944060000|2021-07-10 19:07:40|13455.46|13335.46|13455.43|13335.43|13455.46|13335.46|13455.06|13335.06|9
1625944070000|2021-07-10 19:07:50|13455.41|13335.41|13456.7|13336.7|13456.71|13336.71|13455.32|13335.32|8
1625944080000|2021-07-10 19:08:00|13456.65|13336.65|13454.56|13334.56|13456.95|13336.95|13454.56|13334.56|10
1625944090000|2021-07-10 19:08:10|13453.31|13333.31|13447.85|13327.85|13453.31|13333.31|13447.85|13327.85|10
1625944100000|2021-07-10 19:08:20|13446.87|13326.87|13448.48|13328.48|13448.48|13328.48|13446.87|13326.87|10
1625944110000|2021-07-10 19:08:30|13449|13329|13449.57|13329.57|13449.57|13329.57|13448.25|13328.25|9
1625944120000|2021-07-10 19:08:40|13448.94|13328.94|13447.62|13327.62|13449.08|13329.08|13447.62|13327.62|10
1625944130000|2021-07-10 19:08:50|13447.75|13327.75|13447.77|13327.77|13447.77|13327.77|13447.45|13327.45|10
1625944140000|2021-07-10 19:09:00|13447.87|13327.87|13447.76|13327.76|13448.07|13328.07|13447.76|13327.76|10
1625944150000|2021-07-10 19:09:10|13447.32|13327.32|13447.11|13327.11|13447.53|13327.53|13446.86|13326.86|10
1625944160000|2021-07-10 19:09:20|13447.03|13327.03|13445.19|13325.19|13447.57|13327.57|13445.19|13325.19|10
1625944170000|2021-07-10 19:09:30|13445.15|13325.15|13445.21|13325.21|13446.33|13326.33|13445.15|13325.15|9
1625944180000|2021-07-10 19:09:40|13445.09|13325.09|13443.38|13323.38|13445.09|13325.09|13443.38|13323.38|10
1625944190000|2021-07-10 19:09:50|13442.93|13322.93|13442.5|13322.5|13442.93|13322.93|13441.99|13321.99|9
1625944200000|2021-07-10 19:10:00|13442.44|13322.44|13441.35|13321.35|13442.45|13322.45|13441.35|13321.35|10
1625944210000|2021-07-10 19:10:10|13441.27|13321.27|13440.51|13320.51|13441.29|13321.29|13439.87|13319.87|10
1625944220000|2021-07-10 19:10:20|13440.32|13320.32|13441.32|13321.32|13441.32|13321.32|13440.32|13320.32|9
1625944230000|2021-07-10 19:10:30|13441.5|13321.5|13441.76|13321.76|13441.88|13321.88|13441.5|13321.5|7
1625944240000|2021-07-10 19:10:40|13442.15|13322.15|13444.91|13324.91|13444.91|13324.91|13442.15|13322.15|10
1625944250000|2021-07-10 19:10:50|13445.34|13325.34|13446.8|13326.8|13446.88|13326.88|13445.34|13325.34|10
1625944260000|2021-07-10 19:11:00|13446.78|13326.78|13446.83|13326.83|13447.41|13327.41|13446.78|13326.78|9
1625944270000|2021-07-10 19:11:10|13446.76|13326.76|13446.96|13326.96|13446.96|13326.96|13445.8|13325.8|10
1625944280000|2021-07-10 19:11:20|13447.14|13327.14|13445.33|13325.33|13447.23|13327.23|13445.33|13325.33|9
1625944290000|2021-07-10 19:11:30|13444.68|13324.68|13442.34|13322.34|13444.68|13324.68|13442.24|13322.24|8
1625944300000|2021-07-10 19:11:40|13442.29|13322.29|13440.75|13320.75|13442.29|13322.29|13440.75|13320.75|9
1625944310000|2021-07-10 19:11:50|13440.47|13320.47|13438.73|13318.73|13440.47|13320.47|13438.71|13318.71|10
1625944320000|2021-07-10 19:12:00|13438.47|13318.47|13438.48|13318.48|13439.34|13319.34|13438.05|13318.05|10
1625944330000|2021-07-10 19:12:10|13438.56|13318.56|13437.94|13317.94|13438.56|13318.56|13437.68|13317.68|10
1625944340000|2021-07-10 19:12:20|13438.39|13318.39|13439.88|13319.88|13439.88|13319.88|13438.39|13318.39|6
1625944350000|2021-07-10 19:12:30|13439.73|13319.73|13440.62|13320.62|13440.63|13320.63|13439.73|13319.73|8
1625944360000|2021-07-10 19:12:40|13440.81|13320.81|13442.11|13322.11|13442.3|13322.3|13440.81|13320.81|9
1625944370000|2021-07-10 19:12:50|13442.83|13322.83|13442.32|13322.32|13442.91|13322.91|13442.31|13322.31|8
1625944380000|2021-07-10 19:13:00|13442.18|13322.18|13441.57|13321.57|13442.18|13322.18|13441.57|13321.57|9
1625944390000|2021-07-10 19:13:10|13441.63|13321.63|13438.92|13318.92|13441.63|13321.63|13438.92|13318.92|9
1625944400000|2021-07-10 19:13:20|13438.73|13318.73|13436.25|13316.25|13438.73|13318.73|13436.2|13316.2|10
1625944410000|2021-07-10 19:13:30|13435.6|13315.6|13434.16|13314.16|13435.6|13315.6|13434.02|13314.02|9
1625944420000|2021-07-10 19:13:40|13434.18|13314.18|13435.24|13315.24|13435.28|13315.28|13434.18|13314.18|9
1625944430000|2021-07-10 19:13:50|13435.14|13315.14|13432.74|13312.74|13435.14|13315.14|13432.74|13312.74|9
1625944440000|2021-07-10 19:14:00|13433.33|13313.33|13431.75|13311.75|13433.33|13313.33|13431.64|13311.64|10
1625944450000|2021-07-10 19:14:10|13432|13312|13432.81|13312.81|13432.81|13312.81|13432|13312|10
1625944460000|2021-07-10 19:14:20|13432.68|13312.68|13433.01|13313.01|13433.04|13313.04|13432.68|13312.68|7
1625944470000|2021-07-10 19:14:30|13433.15|13313.15|13432.48|13312.48|13433.31|13313.31|13432.42|13312.42|7
1625944480000|2021-07-10 19:14:40|13431.54|13311.54|13431.67|13311.67|13432.5|13312.5|13431.39|13311.39|10
1625944490000|2021-07-10 19:14:50|13431.77|13311.77|13431.25|13311.25|13432.74|13312.74|13431.25|13311.25|9
1625944500000|2021-07-10 19:15:00|13429.77|13309.77|13427|13307|13429.99|13309.99|13427|13307|10
1625944510000|2021-07-10 19:15:10|13426.89|13306.89|13431.44|13311.44|13431.44|13311.44|13426.89|13306.89|10
1625944520000|2021-07-10 19:15:20|13431.4|13311.4|13431.32|13311.32|13433.17|13313.17|13431.23|13311.23|10
1625944530000|2021-07-10 19:15:30|13431.3|13311.3|13428.23|13308.23|13431.3|13311.3|13428.23|13308.23|9
1625944540000|2021-07-10 19:15:40|13428.72|13308.72|13432.11|13312.11|13432.11|13312.11|13427.91|13307.91|10
1625944550000|2021-07-10 19:15:50|13431.93|13311.93|13435.66|13315.66|13435.66|13315.66|13431.78|13311.78|10
1625944560000|2021-07-10 19:16:00|13435.2|13315.2|13432.12|13312.12|13435.21|13315.21|13432.12|13312.12|10
1625944570000|2021-07-10 19:16:10|13432.41|13312.41|13431.92|13311.92|13432.41|13312.41|13431.38|13311.38|10
1625944580000|2021-07-10 19:16:20|13431.88|13311.88|13433.09|13313.09|13433.19|13313.19|13431.88|13311.88|8
1625944590000|2021-07-10 19:16:30|13433.32|13313.32|13432.66|13312.66|13433.42|13313.42|13432.66|13312.66|9
1625944600000|2021-07-10 19:16:40|13432.67|13312.67|13432.61|13312.61|13432.76|13312.76|13432.53|13312.53|9
1625944610000|2021-07-10 19:16:50|13433.15|13313.15|13433.45|13313.45|13433.89|13313.89|13433.15|13313.15|9
1625944620000|2021-07-10 19:17:00|13433.29|13313.29|13432.08|13312.08|13433.29|13313.29|13432.08|13312.08|8
1625944630000|2021-07-10 19:17:10|13432|13312|13432.79|13312.79|13432.79|13312.79|13431.95|13311.95|7
1625944640000|2021-07-10 19:17:20|13432.05|13312.05|13432.34|13312.34|13432.34|13312.34|13431.88|13311.88|6
1625944650000|2021-07-10 19:17:30|13432.33|13312.33|13432.79|13312.79|13432.88|13312.88|13432.32|13312.32|10
1625944660000|2021-07-10 19:17:40|13432.91|13312.91|13433.86|13313.86|13433.86|13313.86|13432.89|13312.89|7
1625944670000|2021-07-10 19:17:50|13433.01|13313.01|13433.87|13313.87|13433.94|13313.94|13432.92|13312.92|9
1625944680000|2021-07-10 19:18:00|13433.92|13313.92|13434.01|13314.01|13434.07|13314.07|13433.92|13313.92|8
1625944690000|2021-07-10 19:18:10|13434.41|13314.41|13433.11|13313.11|13434.41|13314.41|13433.11|13313.11|10
1625944700000|2021-07-10 19:18:20|13433.34|13313.34|13433.3|13313.3|13433.66|13313.66|13433.3|13313.3|10
1625944710000|2021-07-10 19:18:30|13433.28|13313.28|13430.51|13310.51|13433.28|13313.28|13430.51|13310.51|8
1625944720000|2021-07-10 19:18:40|13430.34|13310.34|13428.59|13308.59|13430.85|13310.85|13428.59|13308.59|10
1625944730000|2021-07-10 19:18:50|13428.48|13308.48|13426.06|13306.06|13428.48|13308.48|13426.06|13306.06|9
1625944740000|2021-07-10 19:19:00|13426.03|13306.03|13424.74|13304.74|13426.23|13306.23|13424.74|13304.74|10
1625944750000|2021-07-10 19:19:10|13424.01|13304.01|13420.95|13300.95|13424.01|13304.01|13420.95|13300.95|10
1625944760000|2021-07-10 19:19:20|13420.54|13300.54|13419.54|13299.54|13420.54|13300.54|13419.54|13299.54|9
1625944770000|2021-07-10 19:19:30|13419.46|13299.46|13419.47|13299.47|13420.42|13300.42|13419.44|13299.44|9
1625944780000|2021-07-10 19:19:40|13419.42|13299.42|13420.57|13300.57|13420.74|13300.74|13419.42|13299.42|6
1625944790000|2021-07-10 19:19:50|13420.58|13300.58|13420.61|13300.61|13420.61|13300.61|13420.41|13300.41|8
1625944800000|2021-07-10 19:20:00|13420.24|13300.24|13418.92|13298.92|13420.34|13300.34|13418.92|13298.92|9
1625944810000|2021-07-10 19:20:10|13418.67|13298.67|13417.77|13297.77|13418.67|13298.67|13417.75|13297.75|10
1625944820000|2021-07-10 19:20:20|13417.74|13297.74|13417.41|13297.41|13418.37|13298.37|13417.28|13297.28|9
1625944830000|2021-07-10 19:20:30|13416.31|13296.31|13415.45|13295.45|13416.31|13296.31|13414.23|13294.23|10
1625944840000|2021-07-10 19:20:40|13415.64|13295.64|13414.21|13294.21|13416.03|13296.03|13414.21|13294.21|9
1625944850000|2021-07-10 19:20:50|13414.41|13294.41|13420.54|13300.54|13420.54|13300.54|13414.41|13294.41|10
1625944860000|2021-07-10 19:21:00|13420.63|13300.63|13423.09|13303.09|13423.09|13303.09|13420.63|13300.63|8
1625944870000|2021-07-10 19:21:10|13423.23|13303.23|13423.02|13303.02|13424.03|13304.03|13422.79|13302.79|10
1625944880000|2021-07-10 19:21:20|13423.18|13303.18|13421.88|13301.88|13423.7|13303.7|13421.88|13301.88|9
1625944890000|2021-07-10 19:21:30|13421.63|13301.63|13420.84|13300.84|13421.63|13301.63|13420.83|13300.83|9
1625944900000|2021-07-10 19:21:40|13420.86|13300.86|13422.01|13302.01|13422.11|13302.11|13420.86|13300.86|8
1625944910000|2021-07-10 19:21:50|13422.86|13302.86|13422.99|13302.99|13423.5|13303.5|13422.07|13302.07|10
1625944920000|2021-07-10 19:22:00|13422.79|13302.79|13424.73|13304.73|13424.73|13304.73|13422.6|13302.6|9
1625944930000|2021-07-10 19:22:10|13424.84|13304.84|13425|13305|13425.32|13305.32|13424.84|13304.84|7
1625944940000|2021-07-10 19:22:20|13424.9|13304.9|13423.57|13303.57|13424.9|13304.9|13423.57|13303.57|9
1625944950000|2021-07-10 19:22:30|13423.85|13303.85|13422.74|13302.74|13424.06|13304.06|13422.74|13302.74|9
1625944960000|2021-07-10 19:22:40|13422.86|13302.86|13421.11|13301.11|13422.86|13302.86|13421.11|13301.11|10
1625944970000|2021-07-10 19:22:50|13421.25|13301.25|13421.28|13301.28|13421.28|13301.28|13420.78|13300.78|9
1625944980000|2021-07-10 19:23:00|13421.35|13301.35|13420.35|13300.35|13421.35|13301.35|13419.76|13299.76|10
1625944990000|2021-07-10 19:23:10|13421.01|13301.01|13422.94|13302.94|13422.94|13302.94|13421.01|13301.01|10
1625945000000|2021-07-10 19:23:20|13422.82|13302.82|13426.92|13306.92|13426.92|13306.92|13422.82|13302.82|10
1625945010000|2021-07-10 19:23:30|13427.62|13307.62|13427.65|13307.65|13427.66|13307.66|13427.51|13307.51|8
1625945020000|2021-07-10 19:23:40|13427.6|13307.6|13426.54|13306.54|13427.61|13307.61|13426.43|13306.43|9
1625945030000|2021-07-10 19:23:50|13426.53|13306.53|13427.66|13307.66|13428.85|13308.85|13426.42|13306.42|10
1625945040000|2021-07-10 19:24:00|13427.36|13307.36|13426.91|13306.91|13427.36|13307.36|13426.91|13306.91|9
1625945050000|2021-07-10 19:24:10|13426.75|13306.75|13422.58|13302.58|13427.12|13307.12|13422.58|13302.58|8
1625945060000|2021-07-10 19:24:20|13422.37|13302.37|13419.78|13299.78|13422.7|13302.7|13419.78|13299.78|9
1625945070000|2021-07-10 19:24:30|13419.61|13299.61|13419.66|13299.66|13419.66|13299.66|13418.99|13298.99|10
1625945080000|2021-07-10 19:24:40|13420.22|13300.22|13422.62|13302.62|13422.62|13302.62|13420.22|13300.22|10
1625945090000|2021-07-10 19:24:50|13423.01|13303.01|13422.69|13302.69|13423.97|13303.97|13422.69|13302.69|10
1625945100000|2021-07-10 19:25:00|13422.81|13302.81|13422.62|13302.62|13423.17|13303.17|13422.36|13302.36|8
1625945110000|2021-07-10 19:25:10|13423.03|13303.03|13424.37|13304.37|13424.37|13304.37|13423.03|13303.03|8
1625945120000|2021-07-10 19:25:20|13424.48|13304.48|13425.8|13305.8|13426.06|13306.06|13424.46|13304.46|10
1625945130000|2021-07-10 19:25:30|13425.85|13305.85|13425.73|13305.73|13426.34|13306.34|13425.42|13305.42|10
1625945140000|2021-07-10 19:25:40|13426.59|13306.59|13425.19|13305.19|13426.59|13306.59|13425.19|13305.19|7
1625945150000|2021-07-10 19:25:50|13425.21|13305.21|13425.52|13305.52|13426.37|13306.37|13425.21|13305.21|7
1625945160000|2021-07-10 19:26:00|13425.45|13305.45|13425.41|13305.41|13426.49|13306.49|13425.39|13305.39|9
1625945170000|2021-07-10 19:26:10|13425.48|13305.48|13425.78|13305.78|13425.78|13305.78|13425.31|13305.31|8
1625945180000|2021-07-10 19:26:20|13425.88|13305.88|13426.35|13306.35|13426.35|13306.35|13425.23|13305.23|9
1625945190000|2021-07-10 19:26:30|13426.62|13306.62|13428.12|13308.12|13428.12|13308.12|13426.62|13306.62|10
1625945200000|2021-07-10 19:26:40|13428.22|13308.22|13429.41|13309.41|13429.41|13309.41|13428.22|13308.22|7
1625945210000|2021-07-10 19:26:50|13429.39|13309.39|13429.28|13309.28|13429.42|13309.42|13429.28|13309.28|5
1625945220000|2021-07-10 19:27:00|13429.27|13309.27|13429.38|13309.38|13429.66|13309.66|13429.27|13309.27|10
1625945230000|2021-07-10 19:27:10|13429.34|13309.34|13429.56|13309.56|13429.65|13309.65|13429.34|13309.34|6
1625945240000|2021-07-10 19:27:20|13429.66|13309.66|13429.21|13309.21|13429.72|13309.72|13429.21|13309.21|8
1625945250000|2021-07-10 19:27:30|13429.16|13309.16|13427.48|13307.48|13429.16|13309.16|13427.28|13307.28|10
1625945260000|2021-07-10 19:27:40|13427.49|13307.49|13428.39|13308.39|13428.4|13308.4|13427.4|13307.4|8
1625945270000|2021-07-10 19:27:50|13428.15|13308.15|13426.95|13306.95|13428.15|13308.15|13426.91|13306.91|9
1625945280000|2021-07-10 19:28:00|13426.74|13306.74|13426.06|13306.06|13426.74|13306.74|13425.93|13305.93|10
1625945290000|2021-07-10 19:28:10|13426.72|13306.72|13422.01|13302.01|13426.72|13306.72|13422.01|13302.01|10
1625945300000|2021-07-10 19:28:20|13421.83|13301.83|13421.55|13301.55|13422.1|13302.1|13421.39|13301.39|7
1625945310000|2021-07-10 19:28:30|13421.22|13301.22|13420.39|13300.39|13421.28|13301.28|13420.39|13300.39|8
1625945320000|2021-07-10 19:28:40|13420.09|13300.09|13419.38|13299.38|13420.19|13300.19|13419.38|13299.38|9
1625945330000|2021-07-10 19:28:50|13419.06|13299.06|13416.43|13296.43|13419.06|13299.06|13416.43|13296.43|9
1625945340000|2021-07-10 19:29:00|13416.53|13296.53|13416.42|13296.42|13416.53|13296.53|13415.07|13295.07|9
1625945350000|2021-07-10 19:29:10|13416.36|13296.36|13413.45|13293.45|13416.38|13296.38|13413.45|13293.45|10
1625945360000|2021-07-10 19:29:20|13413.58|13293.58|13413.21|13293.21|13413.58|13293.58|13413.21|13293.21|9
1625945370000|2021-07-10 19:29:30|13413.12|13293.12|13413.01|13293.01|13413.15|13293.15|13412.32|13292.32|10
1625945380000|2021-07-10 19:29:40|13412.97|13292.97|13411.92|13291.92|13412.97|13292.97|13411.92|13291.92|8
1625945390000|2021-07-10 19:29:50|13411.85|13291.85|13412.12|13292.12|13412.21|13292.21|13411.82|13291.82|8
1625945400000|2021-07-10 19:30:00|13412.2|13292.2|13412.07|13292.07|13412.44|13292.44|13411.87|13291.87|10
1625945410000|2021-07-10 19:30:10|13411.75|13291.75|13410.98|13290.98|13411.75|13291.75|13410.97|13290.97|8
1625945420000|2021-07-10 19:30:20|13410.76|13290.76|13410.17|13290.17|13410.77|13290.77|13410.12|13290.12|9
1625945430000|2021-07-10 19:30:30|13410.26|13290.26|13409.15|13289.15|13410.34|13290.34|13409.03|13289.03|9
1625945440000|2021-07-10 19:30:40|13409.23|13289.23|13409.45|13289.45|13410.37|13290.37|13409.09|13289.09|9
1625945450000|2021-07-10 19:30:50|13409.34|13289.34|13410.04|13290.04|13410.04|13290.04|13409.34|13289.34|8
1625945460000|2021-07-10 19:31:00|13410.2|13290.2|13410.34|13290.34|13410.91|13290.91|13410.2|13290.2|8
1625945470000|2021-07-10 19:31:10|13410.25|13290.25|13412.38|13292.38|13412.38|13292.38|13410.12|13290.12|10
1625945480000|2021-07-10 19:31:20|13413.24|13293.24|13411.65|13291.65|13413.24|13293.24|13411.15|13291.15|10
1625945490000|2021-07-10 19:31:30|13411.2|13291.2|13410.12|13290.12|13411.2|13291.2|13410.12|13290.12|6
1625945500000|2021-07-10 19:31:40|13410.09|13290.09|13407.42|13287.42|13410.15|13290.15|13407.42|13287.42|10
1625945510000|2021-07-10 19:31:50|13407.36|13287.36|13407.2|13287.2|13407.77|13287.77|13407.15|13287.15|10
1625945520000|2021-07-10 19:32:00|13406.9|13286.9|13407.55|13287.55|13407.55|13287.55|13406.87|13286.87|9
1625945530000|2021-07-10 19:32:10|13406.68|13286.68|13406.42|13286.42|13406.76|13286.76|13405.95|13285.95|9
1625945540000|2021-07-10 19:32:20|13406.4|13286.4|13406.75|13286.75|13406.75|13286.75|13406.15|13286.15|8
1625945550000|2021-07-10 19:32:30|13407.05|13287.05|13406.89|13286.89|13407.63|13287.63|13406.88|13286.88|8
1625945560000|2021-07-10 19:32:40|13406.96|13286.96|13409.43|13289.43|13409.56|13289.56|13406.96|13286.96|10
1625945570000|2021-07-10 19:32:50|13409.64|13289.64|13410.55|13290.55|13410.55|13290.55|13409.61|13289.61|10
1625945580000|2021-07-10 19:33:00|13410.4|13290.4|13409.18|13289.18|13410.4|13290.4|13409.18|13289.18|9
1625945590000|2021-07-10 19:33:10|13408.98|13288.98|13406.44|13286.44|13408.98|13288.98|13406.44|13286.44|10
1625945600000|2021-07-10 19:33:20|13406.39|13286.39|13405.5|13285.5|13406.39|13286.39|13405.5|13285.5|7
1625945610000|2021-07-10 19:33:30|13405.58|13285.58|13406.04|13286.04|13406.04|13286.04|13404.66|13284.66|8
1625945620000|2021-07-10 19:33:40|13406.05|13286.05|13404.34|13284.34|13406.11|13286.11|13404.34|13284.34|8
1625945630000|2021-07-10 19:33:50|13404.27|13284.27|13402.95|13282.95|13404.31|13284.31|13402.61|13282.61|10
1625945640000|2021-07-10 19:34:00|13402.6|13282.6|13402.11|13282.11|13403.18|13283.18|13401.97|13281.97|9
1625945650000|2021-07-10 19:34:10|13402.39|13282.39|13399.49|13279.49|13402.48|13282.48|13399.49|13279.49|9
1625945660000|2021-07-10 19:34:20|13399.47|13279.47|13395.88|13275.88|13399.47|13279.47|13395.88|13275.88|10
1625945670000|2021-07-10 19:34:30|13396.09|13276.09|13394.15|13274.15|13396.12|13276.12|13394.06|13274.06|10
1625945680000|2021-07-10 19:34:40|13394.1|13274.1|13390.16|13270.16|13394.1|13274.1|13389.58|13269.58|10
1625945690000|2021-07-10 19:34:50|13388.57|13268.57|13382.82|13262.82|13388.57|13268.57|13382.82|13262.82|10
1625945700000|2021-07-10 19:35:00|13382.78|13262.78|13380.27|13260.27|13382.8|13262.8|13380.27|13260.27|10
1625945710000|2021-07-10 19:35:10|13380.39|13260.39|13382.72|13262.72|13382.83|13262.83|13380.39|13260.39|10
1625945720000|2021-07-10 19:35:20|13382.96|13262.96|13383.32|13263.32|13383.75|13263.75|13382.96|13262.96|10
1625945730000|2021-07-10 19:35:30|13383.52|13263.52|13383.76|13263.76|13385.22|13265.22|13383.52|13263.52|9
1625945740000|2021-07-10 19:35:40|13383.69|13263.69|13384.45|13264.45|13384.47|13264.47|13383.66|13263.66|9
1625945750000|2021-07-10 19:35:50|13384.53|13264.53|13385.02|13265.02|13385.13|13265.13|13384.28|13264.28|10
1625945760000|2021-07-10 19:36:00|13385.09|13265.09|13385.63|13265.63|13386|13266|13385.09|13265.09|10
1625945770000|2021-07-10 19:36:10|13385.7|13265.7|13387.56|13267.56|13387.56|13267.56|13385.7|13265.7|10
1625945780000|2021-07-10 19:36:20|13387.28|13267.28|13387.6|13267.6|13387.6|13267.6|13387.28|13267.28|10
1625945790000|2021-07-10 19:36:30|13387.72|13267.72|13390.23|13270.23|13390.23|13270.23|13387.65|13267.65|10
1625945800000|2021-07-10 19:36:40|13390.3|13270.3|13390.14|13270.14|13390.66|13270.66|13389.79|13269.79|10
1625945810000|2021-07-10 19:36:50|13390.39|13270.39|13391.05|13271.05|13391.05|13271.05|13390.02|13270.02|9
1625945820000|2021-07-10 19:37:00|13391.02|13271.02|13392.64|13272.64|13392.85|13272.85|13391.02|13271.02|10
1625945830000|2021-07-10 19:37:10|13391.84|13271.84|13393.54|13273.54|13393.54|13273.54|13391.52|13271.52|10
1625945840000|2021-07-10 19:37:20|13393.96|13273.96|13399.04|13279.04|13399.06|13279.06|13393.96|13273.96|10
1625945850000|2021-07-10 19:37:30|13398.47|13278.47|13399.68|13279.68|13399.68|13279.68|13398.47|13278.47|10
1625945860000|2021-07-10 19:37:40|13399.47|13279.47|13400.13|13280.13|13400.33|13280.33|13399.35|13279.35|10
1625945870000|2021-07-10 19:37:50|13400.2|13280.2|13401.41|13281.41|13401.41|13281.41|13400.2|13280.2|10
1625945880000|2021-07-10 19:38:00|13401.4|13281.4|13404|13284|13404|13284|13401.4|13281.4|10
1625945890000|2021-07-10 19:38:10|13404.47|13284.47|13406.12|13286.12|13406.12|13286.12|13404.47|13284.47|9
1625945900000|2021-07-10 19:38:20|13406.23|13286.23|13406.07|13286.07|13406.25|13286.25|13406.06|13286.06|7
1625945910000|2021-07-10 19:38:30|13406.06|13286.06|13406.64|13286.64|13406.64|13286.64|13405.14|13285.14|9
1625945920000|2021-07-10 19:38:40|13406.83|13286.83|13406.06|13286.06|13406.85|13286.85|13406.05|13286.05|7
1625945930000|2021-07-10 19:38:50|13406.22|13286.22|13410.12|13290.12|13410.12|13290.12|13406.22|13286.22|8
1625945940000|2021-07-10 19:39:00|13410.13|13290.13|13411.41|13291.41|13411.41|13291.41|13410.13|13290.13|8
1625945950000|2021-07-10 19:39:10|13411.52|13291.52|13412.26|13292.26|13412.41|13292.41|13411.52|13291.52|9
1625945960000|2021-07-10 19:39:20|13412.16|13292.16|13411.2|13291.2|13412.49|13292.49|13411.2|13291.2|8
1625945970000|2021-07-10 19:39:30|13410.36|13290.36|13409.15|13289.15|13410.42|13290.42|13409.15|13289.15|9
1625945980000|2021-07-10 19:39:40|13409.02|13289.02|13408.84|13288.84|13409.04|13289.04|13408.37|13288.37|7
1625945990000|2021-07-10 19:39:50|13408.63|13288.63|13408.93|13288.93|13409.21|13289.21|13408.57|13288.57|8
1625946000000|2021-07-10 19:40:00|13408.85|13288.85|13407.01|13287.01|13408.85|13288.85|13407.01|13287.01|8
1625946010000|2021-07-10 19:40:10|13406.84|13286.84|13402.84|13282.84|13406.84|13286.84|13402.84|13282.84|10
1625946020000|2021-07-10 19:40:20|13402.55|13282.55|13397.81|13277.81|13402.55|13282.55|13397.81|13277.81|10
1625946030000|2021-07-10 19:40:30|13397.3|13277.3|13395.15|13275.15|13397.49|13277.49|13395.15|13275.15|10
1625946040000|2021-07-10 19:40:40|13394.96|13274.96|13395.13|13275.13|13395.13|13275.13|13394.34|13274.34|9
1625946050000|2021-07-10 19:40:50|13395.25|13275.25|13392.65|13272.65|13395.25|13275.25|13392.65|13272.65|10
1625946060000|2021-07-10 19:41:00|13392.61|13272.61|13394.53|13274.53|13394.53|13274.53|13392.27|13272.27|10
1625946070000|2021-07-10 19:41:10|13394.96|13274.96|13397.95|13277.95|13398.3|13278.3|13394.96|13274.96|9
1625946080000|2021-07-10 19:41:20|13398.01|13278.01|13400.63|13280.63|13400.63|13280.63|13398.01|13278.01|7
1625946090000|2021-07-10 19:41:30|13400.41|13280.41|13402.04|13282.04|13402.04|13282.04|13400.41|13280.41|9
1625946100000|2021-07-10 19:41:40|13402.12|13282.12|13403.82|13283.82|13403.82|13283.82|13402.12|13282.12|8
1625946110000|2021-07-10 19:41:50|13403.91|13283.91|13406.34|13286.34|13406.34|13286.34|13403.91|13283.91|7
1625946120000|2021-07-10 19:42:00|13406.63|13286.63|13407.85|13287.85|13407.85|13287.85|13406.62|13286.62|7
1625946130000|2021-07-10 19:42:10|13407.94|13287.94|13409.01|13289.01|13409.01|13289.01|13407.94|13287.94|6
1625946140000|2021-07-10 19:42:20|13409.4|13289.4|13408.71|13288.71|13409.66|13289.66|13408.71|13288.71|10
1625946150000|2021-07-10 19:42:30|13408.69|13288.69|13408.98|13288.98|13409.01|13289.01|13408.69|13288.69|8
1625946160000|2021-07-10 19:42:40|13408.94|13288.94|13409.66|13289.66|13409.68|13289.68|13408.94|13288.94|9
1625946170000|2021-07-10 19:42:50|13409.65|13289.65|13408.97|13288.97|13409.9|13289.9|13408.97|13288.97|10
1625946180000|2021-07-10 19:43:00|13408.83|13288.83|13407.94|13287.94|13408.92|13288.92|13407.94|13287.94|8
1625946190000|2021-07-10 19:43:10|13407.91|13287.91|13408.5|13288.5|13408.92|13288.92|13407.9|13287.9|9
1625946200000|2021-07-10 19:43:20|13408.53|13288.53|13405.43|13285.43|13408.53|13288.53|13405.43|13285.43|10
1625946210000|2021-07-10 19:43:30|13405.16|13285.16|13398.41|13278.41|13405.16|13285.16|13398.41|13278.41|10
1625946220000|2021-07-10 19:43:40|13398.06|13278.06|13396.39|13276.39|13398.06|13278.06|13396.39|13276.39|9
1625946230000|2021-07-10 19:43:50|13396.38|13276.38|13392.3|13272.3|13396.38|13276.38|13392.3|13272.3|10
1625946240000|2021-07-10 19:44:00|13391.55|13271.55|13385.75|13265.75|13391.55|13271.55|13385.75|13265.75|10
1625946250000|2021-07-10 19:44:10|13385.42|13265.42|13385.91|13265.91|13385.91|13265.91|13385.2|13265.2|9
1625946260000|2021-07-10 19:44:20|13385.68|13265.68|13388.23|13268.23|13388.23|13268.23|13385.64|13265.64|9
1625946270000|2021-07-10 19:44:30|13388.21|13268.21|13389.58|13269.58|13389.71|13269.71|13388.21|13268.21|10
1625946280000|2021-07-10 19:44:40|13389.81|13269.81|13390.63|13270.63|13390.73|13270.73|13389.5|13269.5|10
1625946290000|2021-07-10 19:44:50|13390.58|13270.58|13389.75|13269.75|13390.58|13270.58|13389.5|13269.5|10
1625946300000|2021-07-10 19:45:00|13389.65|13269.65|13389.94|13269.94|13389.94|13269.94|13389.57|13269.57|4
1625946310000|2021-07-10 19:45:10|13390.24|13270.24|13393.32|13273.32|13393.32|13273.32|13390.24|13270.24|10
1625946320000|2021-07-10 19:45:20|13393.46|13273.46|13396.62|13276.62|13396.62|13276.62|13393.46|13273.46|9
1625946330000|2021-07-10 19:45:30|13397.04|13277.04|13398.35|13278.35|13398.35|13278.35|13397.04|13277.04|8
1625946340000|2021-07-10 19:45:40|13398.65|13278.65|13398.54|13278.54|13399.23|13279.23|13398.03|13278.03|10
1625946350000|2021-07-10 19:45:50|13398.61|13278.61|13398.45|13278.45|13398.61|13278.61|13397.75|13277.75|10
1625946360000|2021-07-10 19:46:00|13398.47|13278.47|13399.39|13279.39|13399.45|13279.45|13398.47|13278.47|9
1625946370000|2021-07-10 19:46:10|13399.46|13279.46|13400.34|13280.34|13400.34|13280.34|13399.46|13279.46|10
1625946380000|2021-07-10 19:46:20|13400.32|13280.32|13400.41|13280.41|13400.92|13280.92|13400.08|13280.08|9
1625946390000|2021-07-10 19:46:30|13401.44|13281.44|13403.29|13283.29|13403.37|13283.37|13401.44|13281.44|9
1625946400000|2021-07-10 19:46:40|13403.43|13283.43|13405.1|13285.1|13405.15|13285.15|13403.43|13283.43|8
1625946410000|2021-07-10 19:46:50|13405.06|13285.06|13404.73|13284.73|13405.06|13285.06|13404.73|13284.73|6
1625946420000|2021-07-10 19:47:00|13404.76|13284.76|13404.2|13284.2|13404.98|13284.98|13404.2|13284.2|6
1625946430000|2021-07-10 19:47:10|13404.22|13284.22|13403.66|13283.66|13404.25|13284.25|13403.66|13283.66|10
1625946440000|2021-07-10 19:47:20|13403.16|13283.16|13400.92|13280.92|13403.16|13283.16|13400.92|13280.92|10
1625946450000|2021-07-10 19:47:30|13400.35|13280.35|13399.98|13279.98|13400.35|13280.35|13399.71|13279.71|10
1625946460000|2021-07-10 19:47:40|13400.02|13280.02|13402.17|13282.17|13402.17|13282.17|13400.02|13280.02|7
1625946470000|2021-07-10 19:47:50|13402.18|13282.18|13402.16|13282.16|13402.4|13282.4|13401.81|13281.81|8
1625946480000|2021-07-10 19:48:00|13402.15|13282.15|13401.61|13281.61|13402.15|13282.15|13401.61|13281.61|7
1625946490000|2021-07-10 19:48:10|13401.74|13281.74|13401.48|13281.48|13402.34|13282.34|13401.48|13281.48|5
1625946500000|2021-07-10 19:48:20|13401.4|13281.4|13401.31|13281.31|13401.45|13281.45|13401.31|13281.31|5
1625946510000|2021-07-10 19:48:30|13401.43|13281.43|13402.22|13282.22|13402.22|13282.22|13401.43|13281.43|8
1625946520000|2021-07-10 19:48:40|13402.41|13282.41|13399.78|13279.78|13402.41|13282.41|13399.78|13279.78|10
1625946530000|2021-07-10 19:48:50|13399.54|13279.54|13398.35|13278.35|13399.59|13279.59|13398.35|13278.35|10
1625946540000|2021-07-10 19:49:00|13398.33|13278.33|13398.32|13278.32|13399.59|13279.59|13398.29|13278.29|10
1625946550000|2021-07-10 19:49:10|13397.9|13277.9|13394.97|13274.97|13397.9|13277.9|13394.97|13274.97|10
1625946560000|2021-07-10 19:49:20|13394.68|13274.68|13393.98|13273.98|13395.99|13275.99|13393.94|13273.94|9
1625946570000|2021-07-10 19:49:30|13393.92|13273.92|13390.79|13270.79|13394.44|13274.44|13390.79|13270.79|9
1625946580000|2021-07-10 19:49:40|13390.78|13270.78|13385.27|13265.27|13390.78|13270.78|13385.2|13265.2|10
1625946590000|2021-07-10 19:49:50|13385.29|13265.29|13383.89|13263.89|13385.57|13265.57|13383.89|13263.89|10
1625946600000|2021-07-10 19:50:00|13384.45|13264.45|13383|13263|13384.61|13264.61|13383|13263|10
1625946610000|2021-07-10 19:50:10|13382.86|13262.86|13385.23|13265.23|13385.23|13265.23|13382.86|13262.86|10
1625946620000|2021-07-10 19:50:20|13385.84|13265.84|13386.17|13266.17|13386.31|13266.31|13384.84|13264.84|10
1625946630000|2021-07-10 19:50:30|13386.28|13266.28|13390.06|13270.06|13390.06|13270.06|13386.28|13266.28|10
1625946640000|2021-07-10 19:50:40|13390.3|13270.3|13394.17|13274.17|13394.17|13274.17|13390.3|13270.3|9
1625946650000|2021-07-10 19:50:50|13394.87|13274.87|13396.43|13276.43|13396.43|13276.43|13394.87|13274.87|10
1625946660000|2021-07-10 19:51:00|13396.34|13276.34|13398.9|13278.9|13398.9|13278.9|13396.34|13276.34|10
1625946670000|2021-07-10 19:51:10|13398.62|13278.62|13400.03|13280.03|13400.03|13280.03|13398.62|13278.62|10
1625946680000|2021-07-10 19:51:20|13400.05|13280.05|13401.39|13281.39|13401.52|13281.52|13400.05|13280.05|9
1625946690000|2021-07-10 19:51:30|13401.61|13281.61|13402.88|13282.88|13403.15|13283.15|13401.6|13281.6|9
1625946700000|2021-07-10 19:51:40|13403.39|13283.39|13402.01|13282.01|13403.39|13283.39|13401.81|13281.81|10
1625946710000|2021-07-10 19:51:50|13401.87|13281.87|13401.88|13281.88|13402.06|13282.06|13401.77|13281.77|9
1625946720000|2021-07-10 19:52:00|13401.71|13281.71|13401.54|13281.54|13401.83|13281.83|13401.5|13281.5|9
1625946730000|2021-07-10 19:52:10|13401.4|13281.4|13400.22|13280.22|13401.4|13281.4|13400.2|13280.2|10
1625946740000|2021-07-10 19:52:20|13400.16|13280.16|13396.52|13276.52|13400.16|13280.16|13396.52|13276.52|9
1625946750000|2021-07-10 19:52:30|13396.09|13276.09|13394.21|13274.21|13396.09|13276.09|13394.21|13274.21|10
1625946760000|2021-07-10 19:52:40|13394.01|13274.01|13394.96|13274.96|13394.96|13274.96|13393.69|13273.69|10
1625946770000|2021-07-10 19:52:50|13394.17|13274.17|13392.83|13272.83|13394.17|13274.17|13392.82|13272.82|8
1625946780000|2021-07-10 19:53:00|13392.87|13272.87|13392.93|13272.93|13393.33|13273.33|13392.66|13272.66|10
1625946790000|2021-07-10 19:53:10|13392.72|13272.72|13392.88|13272.88|13393.01|13273.01|13392.5|13272.5|9
1625946800000|2021-07-10 19:53:20|13393.27|13273.27|13394.48|13274.48|13394.5|13274.5|13393.27|13273.27|8
1625946810000|2021-07-10 19:53:30|13394.6|13274.6|13395.13|13275.13|13395.13|13275.13|13394.6|13274.6|5
1625946820000|2021-07-10 19:53:40|13395.22|13275.22|13396.95|13276.95|13396.95|13276.95|13395.22|13275.22|9
1625946830000|2021-07-10 19:53:50|13396.51|13276.51|13394.5|13274.5|13396.63|13276.63|13394.5|13274.5|10
1625946840000|2021-07-10 19:54:00|13394.54|13274.54|13396.33|13276.33|13396.34|13276.34|13394.54|13274.54|9
1625946850000|2021-07-10 19:54:10|13396.37|13276.37|13398.01|13278.01|13398.01|13278.01|13396.37|13276.37|8
1625946860000|2021-07-10 19:54:20|13398.11|13278.11|13399.37|13279.37|13399.42|13279.42|13398.11|13278.11|9
1625946870000|2021-07-10 19:54:30|13399.13|13279.13|13397.26|13277.26|13399.13|13279.13|13397.26|13277.26|8
1625946880000|2021-07-10 19:54:40|13397.09|13277.09|13397.38|13277.38|13397.38|13277.38|13396.9|13276.9|8
1625946890000|2021-07-10 19:54:50|13397.17|13277.17|13397.02|13277.02|13397.98|13277.98|13397.02|13277.02|9
1625946900000|2021-07-10 19:55:00|13396.18|13276.18|13396.46|13276.46|13396.46|13276.46|13396.04|13276.04|10
1625946910000|2021-07-10 19:55:10|13396.54|13276.54|13397.73|13277.73|13397.77|13277.77|13396.54|13276.54|9
1625946920000|2021-07-10 19:55:20|13397.74|13277.74|13397.28|13277.28|13397.82|13277.82|13397.25|13277.25|8
1625946930000|2021-07-10 19:55:30|13397.24|13277.24|13397.29|13277.29|13397.69|13277.69|13397.24|13277.24|7
1625946940000|2021-07-10 19:55:40|13396.43|13276.43|13396.34|13276.34|13396.43|13276.43|13396.01|13276.01|7
1625946950000|2021-07-10 19:55:50|13397.25|13277.25|13397.2|13277.2|13397.45|13277.45|13397.18|13277.18|6
1625946960000|2021-07-10 19:56:00|13397.21|13277.21|13396.86|13276.86|13397.71|13277.71|13396.86|13276.86|7
1625946970000|2021-07-10 19:56:10|13396.91|13276.91|13396.82|13276.82|13396.91|13276.91|13396.76|13276.76|6
1625946980000|2021-07-10 19:56:20|13396.73|13276.73|13397.78|13277.78|13397.78|13277.78|13396.69|13276.69|10
1625946990000|2021-07-10 19:56:30|13397.98|13277.98|13399.35|13279.35|13399.35|13279.35|13397.98|13277.98|8
1625947000000|2021-07-10 19:56:40|13399.41|13279.41|13399.8|13279.8|13399.8|13279.8|13399.41|13279.41|6
1625947010000|2021-07-10 19:56:50|13399.71|13279.71|13398.84|13278.84|13400.22|13280.22|13398.84|13278.84|9
1625947020000|2021-07-10 19:57:00|13398.83|13278.83|13399.23|13279.23|13399.23|13279.23|13398.83|13278.83|9
1625947030000|2021-07-10 19:57:10|13399.24|13279.24|13400.11|13280.11|13400.26|13280.26|13399.24|13279.24|8
1625947040000|2021-07-10 19:57:20|13400.09|13280.09|13399.22|13279.22|13400.14|13280.14|13399.11|13279.11|8
1625947050000|2021-07-10 19:57:30|13398.85|13278.85|13398.4|13278.4|13398.85|13278.85|13398.4|13278.4|9
1625947060000|2021-07-10 19:57:40|13398.46|13278.46|13400.11|13280.11|13400.11|13280.11|13398.46|13278.46|9
1625947070000|2021-07-10 19:57:50|13400.06|13280.06|13400.95|13280.95|13400.95|13280.95|13400.06|13280.06|6
1625947080000|2021-07-10 19:58:00|13401.1|13281.1|13399.26|13279.26|13401.1|13281.1|13399.18|13279.18|10
1625947090000|2021-07-10 19:58:10|13399.4|13279.4|13401.79|13281.79|13401.79|13281.79|13399.4|13279.4|10
1625947100000|2021-07-10 19:58:20|13401.99|13281.99|13403.01|13283.01|13403.01|13283.01|13401.99|13281.99|9
1625947110000|2021-07-10 19:58:30|13403.03|13283.03|13404.31|13284.31|13404.31|13284.31|13403.03|13283.03|9
1625947120000|2021-07-10 19:58:40|13404.5|13284.5|13404.9|13284.9|13404.9|13284.9|13404.5|13284.5|9
1625947130000|2021-07-10 19:58:50|13404.89|13284.89|13404.81|13284.81|13404.89|13284.89|13404.81|13284.81|5
1625947140000|2021-07-10 19:59:00|13404.82|13284.82|13404.99|13284.99|13404.99|13284.99|13404.71|13284.71|8
1625947150000|2021-07-10 19:59:10|13404.93|13284.93|13402.99|13282.99|13404.98|13284.98|13402.55|13282.55|10
1625947160000|2021-07-10 19:59:20|13402.62|13282.62|13399.6|13279.6|13402.62|13282.62|13399.59|13279.59|10
1625947170000|2021-07-10 19:59:30|13399.71|13279.71|13396.72|13276.72|13400.04|13280.04|13396.72|13276.72|9
1625947180000|2021-07-10 19:59:40|13396.94|13276.94|13395.35|13275.35|13396.94|13276.94|13395.35|13275.35|9
1625947190000|2021-07-10 19:59:50|13395.08|13275.08|13393.93|13273.93|13395.08|13275.08|13393.93|13273.93|10
1625947200000|2021-07-10 20:00:00|13392.93|13272.93|13391.37|13271.37|13393.03|13273.03|13391.36|13271.36|10
1625947210000|2021-07-10 20:00:10|13391.06|13271.06|13387.47|13267.47|13391.06|13271.06|13387.47|13267.47|9
1625947220000|2021-07-10 20:00:20|13387.43|13267.43|13384.26|13264.26|13387.43|13267.43|13383.91|13263.91|10
1625947230000|2021-07-10 20:00:30|13384.86|13264.86|13384.27|13264.27|13385.19|13265.19|13383.79|13263.79|10
1625947240000|2021-07-10 20:00:40|13384.22|13264.22|13384.45|13264.45|13385.65|13265.65|13384.22|13264.22|9
1625947250000|2021-07-10 20:00:50|13384.33|13264.33|13384.92|13264.92|13385.17|13265.17|13384.33|13264.33|10
1625947260000|2021-07-10 20:01:00|13385.16|13265.16|13383.34|13263.34|13385.82|13265.82|13383.34|13263.34|10
1625947270000|2021-07-10 20:01:10|13383.56|13263.56|13383.65|13263.65|13384.39|13264.39|13383.56|13263.56|9
1625947280000|2021-07-10 20:01:20|13383.41|13263.41|13382.84|13262.84|13383.82|13263.82|13382.7|13262.7|8
1625947290000|2021-07-10 20:01:30|13382.82|13262.82|13382.9|13262.9|13384.23|13264.23|13382.82|13262.82|8
1625947300000|2021-07-10 20:01:40|13382.78|13262.78|13384.15|13264.15|13384.15|13264.15|13381.99|13261.99|10
1625947310000|2021-07-10 20:01:50|13384.16|13264.16|13383.4|13263.4|13384.38|13264.38|13382.93|13262.93|10
1625947320000|2021-07-10 20:02:00|13383.5|13263.5|13382.09|13262.09|13383.5|13263.5|13381.93|13261.93|10
1625947330000|2021-07-10 20:02:10|13382.54|13262.54|13382.62|13262.62|13382.85|13262.85|13382.2|13262.2|10
1625947340000|2021-07-10 20:02:20|13382.78|13262.78|13381.48|13261.48|13382.78|13262.78|13381.48|13261.48|8
1625947350000|2021-07-10 20:02:30|13381.5|13261.5|13380.69|13260.69|13381.5|13261.5|13380.35|13260.35|9
1625947360000|2021-07-10 20:02:40|13380.67|13260.67|13379.77|13259.77|13380.71|13260.71|13379.77|13259.77|9
1625947370000|2021-07-10 20:02:50|13379.74|13259.74|13380.06|13260.06|13380.23|13260.23|13379.74|13259.74|10
1625947380000|2021-07-10 20:03:00|13381.13|13261.13|13380.72|13260.72|13381.13|13261.13|13380.72|13260.72|9
1625947390000|2021-07-10 20:03:10|13379.86|13259.86|13379.41|13259.41|13379.86|13259.86|13378.9|13258.9|9
1625947400000|2021-07-10 20:03:20|13379.27|13259.27|13379.42|13259.42|13379.83|13259.83|13378.86|13258.86|9
1625947410000|2021-07-10 20:03:30|13378.84|13258.84|13378.95|13258.95|13379.2|13259.2|13378.68|13258.68|10
1625947420000|2021-07-10 20:03:40|13379.27|13259.27|13379.04|13259.04|13379.55|13259.55|13379.03|13259.03|10
1625947430000|2021-07-10 20:03:50|13378.96|13258.96|13379.53|13259.53|13379.97|13259.97|13378.96|13258.96|9
1625947440000|2021-07-10 20:04:00|13379.75|13259.75|13380.57|13260.57|13380.81|13260.81|13379.73|13259.73|10
1625947450000|2021-07-10 20:04:10|13380.93|13260.93|13382.51|13262.51|13382.51|13262.51|13380.93|13260.93|10
1625947460000|2021-07-10 20:04:20|13382.63|13262.63|13385.44|13265.44|13385.44|13265.44|13382.63|13262.63|10
1625947470000|2021-07-10 20:04:30|13385.73|13265.73|13387.59|13267.59|13387.59|13267.59|13385.73|13265.73|9
1625947480000|2021-07-10 20:04:40|13387.74|13267.74|13388.38|13268.38|13388.38|13268.38|13387.74|13267.74|10
1625947490000|2021-07-10 20:04:50|13388.64|13268.64|13389.24|13269.24|13389.36|13269.36|13388.57|13268.57|10
1625947500000|2021-07-10 20:05:00|13389.01|13269.01|13389.15|13269.15|13389.15|13269.15|13388.67|13268.67|10
1625947510000|2021-07-10 20:05:10|13389.28|13269.28|13389.55|13269.55|13389.56|13269.56|13389.27|13269.27|9
1625947520000|2021-07-10 20:05:20|13388.76|13268.76|13388.64|13268.64|13388.8|13268.8|13388.52|13268.52|9
1625947530000|2021-07-10 20:05:30|13388.5|13268.5|13389.38|13269.38|13389.38|13269.38|13388.38|13268.38|10
1625947540000|2021-07-10 20:05:40|13389.3|13269.3|13389.08|13269.08|13389.3|13269.3|13389.04|13269.04|8
1625947550000|2021-07-10 20:05:50|13389.09|13269.09|13388.28|13268.28|13389.13|13269.13|13388.28|13268.28|7
1625947560000|2021-07-10 20:06:00|13388.07|13268.07|13386.85|13266.85|13388.07|13268.07|13386.67|13266.67|9
1625947570000|2021-07-10 20:06:10|13386.58|13266.58|13384.85|13264.85|13386.58|13266.58|13384.85|13264.85|9
1625947580000|2021-07-10 20:06:20|13384.47|13264.47|13383.12|13263.12|13384.47|13264.47|13383.12|13263.12|9
1625947590000|2021-07-10 20:06:30|13382.9|13262.9|13384.69|13264.69|13384.69|13264.69|13382.74|13262.74|10
1625947600000|2021-07-10 20:06:40|13384.43|13264.43|13382.01|13262.01|13384.43|13264.43|13382.01|13262.01|9
1625947610000|2021-07-10 20:06:50|13381.65|13261.65|13378.64|13258.64|13381.65|13261.65|13378.64|13258.64|10
1625947620000|2021-07-10 20:07:00|13378.77|13258.77|13374.71|13254.71|13379.37|13259.37|13374.71|13254.71|10
1625947630000|2021-07-10 20:07:10|13374.76|13254.76|13370.08|13250.08|13374.76|13254.76|13370.08|13250.08|10
1625947640000|2021-07-10 20:07:20|13370.02|13250.02|13366.25|13246.25|13370.02|13250.02|13366.25|13246.25|9
1625947650000|2021-07-10 20:07:30|13365.97|13245.97|13359.82|13239.82|13365.97|13245.97|13359.82|13239.82|10
1625947660000|2021-07-10 20:07:40|13359.76|13239.76|13355.95|13235.95|13359.76|13239.76|13355.92|13235.92|10
1625947670000|2021-07-10 20:07:50|13355.69|13235.69|13355.11|13235.11|13355.94|13235.94|13355.07|13235.07|10
1625947680000|2021-07-10 20:08:00|13355.51|13235.51|13356.14|13236.14|13356.74|13236.74|13355.51|13235.51|9
1625947690000|2021-07-10 20:08:10|13354.72|13234.72|13357.3|13237.3|13357.3|13237.3|13354.72|13234.72|8
1625947700000|2021-07-10 20:08:20|13357.77|13237.77|13360.01|13240.01|13360.01|13240.01|13357.77|13237.77|10
1625947710000|2021-07-10 20:08:30|13360.84|13240.84|13362.14|13242.14|13362.14|13242.14|13360.84|13240.84|8
1625947720000|2021-07-10 20:08:40|13362.55|13242.55|13364.54|13244.54|13364.54|13244.54|13362.55|13242.55|9
1625947730000|2021-07-10 20:08:50|13364.61|13244.61|13365.74|13245.74|13365.89|13245.89|13364.61|13244.61|8
1625947740000|2021-07-10 20:09:00|13365.29|13245.29|13365.23|13245.23|13365.45|13245.45|13365.02|13245.02|9
1625947750000|2021-07-10 20:09:10|13365.18|13245.18|13355.35|13235.35|13365.64|13245.64|13355.35|13235.35|10
1625947760000|2021-07-10 20:09:20|13354.61|13234.61|13342.45|13222.45|13354.61|13234.61|13341.89|13221.89|10
1625947770000|2021-07-10 20:09:30|13342.85|13222.85|13340.09|13220.09|13342.85|13222.85|13340.09|13220.09|9
1625947780000|2021-07-10 20:09:40|13340.81|13220.81|13342.12|13222.12|13342.12|13222.12|13340.81|13220.81|9
1625947790000|2021-07-10 20:09:50|13342.02|13222.02|13342.16|13222.16|13342.27|13222.27|13341.41|13221.41|10
1625947800000|2021-07-10 20:10:00|13342.56|13222.56|13342.77|13222.77|13342.77|13222.77|13342.08|13222.08|10
1625947810000|2021-07-10 20:10:10|13342.65|13222.65|13341.03|13221.03|13342.76|13222.76|13341.03|13221.03|10
1625947820000|2021-07-10 20:10:20|13341.42|13221.42|13332.83|13212.83|13342.32|13222.32|13332.83|13212.83|10
1625947830000|2021-07-10 20:10:30|13332.19|13212.19|13313.39|13193.39|13332.19|13212.19|13313.39|13193.39|10
1625947840000|2021-07-10 20:10:40|13313.29|13193.29|13312.47|13192.47|13313.29|13193.29|13309.34|13189.34|10
1625947850000|2021-07-10 20:10:50|13313.64|13193.64|13312.45|13192.45|13315.15|13195.15|13312.07|13192.07|10
1625947860000|2021-07-10 20:11:00|13312.39|13192.39|13310.4|13190.4|13312.54|13192.54|13310.4|13190.4|9
1625947870000|2021-07-10 20:11:10|13310.08|13190.08|13307.38|13187.38|13310.08|13190.08|13307.3|13187.3|10
1625947880000|2021-07-10 20:11:20|13307.2|13187.2|13305.91|13185.91|13308.42|13188.42|13305.91|13185.91|9
1625947890000|2021-07-10 20:11:30|13302.89|13182.89|13296.48|13176.48|13304.35|13184.35|13296.38|13176.38|9
1625947900000|2021-07-10 20:11:40|13295.73|13175.73|13290.09|13170.09|13295.73|13175.73|13289.54|13169.54|10
1625947910000|2021-07-10 20:11:50|13289.13|13169.13|13291.55|13171.55|13291.74|13171.74|13289.13|13169.13|10
1625947920000|2021-07-10 20:12:00|13290.86|13170.86|13288.15|13168.15|13291.9|13171.9|13288.15|13168.15|10
1625947930000|2021-07-10 20:12:10|13288.08|13168.08|13282.78|13162.78|13289.86|13169.86|13282.78|13162.78|10
1625947940000|2021-07-10 20:12:20|13281.79|13161.79|13283.88|13163.88|13284.26|13164.26|13281.61|13161.61|10
1625947950000|2021-07-10 20:12:30|13284.04|13164.04|13288.09|13168.09|13288.37|13168.37|13283.96|13163.96|10
1625947960000|2021-07-10 20:12:40|13287.09|13167.09|13287.87|13167.87|13287.87|13167.87|13287|13167|9
1625947970000|2021-07-10 20:12:50|13287.82|13167.82|13295.66|13175.66|13295.66|13175.66|13287.82|13167.82|10
1625947980000|2021-07-10 20:13:00|13295.71|13175.71|13298.16|13178.16|13298.36|13178.36|13295.71|13175.71|10
1625947990000|2021-07-10 20:13:10|13298.3|13178.3|13300.4|13180.4|13300.4|13180.4|13298.06|13178.06|10
1625948000000|2021-07-10 20:13:20|13300.54|13180.54|13306.22|13186.22|13306.22|13186.22|13300.54|13180.54|10
1625948010000|2021-07-10 20:13:30|13306.8|13186.8|13313.23|13193.23|13313.23|13193.23|13306.8|13186.8|10
1625948020000|2021-07-10 20:13:40|13313.19|13193.19|13316.14|13196.14|13316.14|13196.14|13313.19|13193.19|10
1625948030000|2021-07-10 20:13:50|13316.26|13196.26|13315.66|13195.66|13316.79|13196.79|13315.66|13195.66|10
1625948040000|2021-07-10 20:14:00|13315.75|13195.75|13314.44|13194.44|13316.66|13196.66|13314.44|13194.44|10
1625948050000|2021-07-10 20:14:10|13314.85|13194.85|13313.54|13193.54|13314.85|13194.85|13312.72|13192.72|10
1625948060000|2021-07-10 20:14:20|13313.23|13193.23|13312.45|13192.45|13313.66|13193.66|13312.35|13192.35|9
1625948070000|2021-07-10 20:14:30|13312.81|13192.81|13313.23|13193.23|13313.23|13193.23|13311.14|13191.14|9
1625948080000|2021-07-10 20:14:40|13313.35|13193.35|13314.45|13194.45|13314.81|13194.81|13313.35|13193.35|10
1625948090000|2021-07-10 20:14:50|13314.83|13194.83|13317.9|13197.9|13318.3|13198.3|13314|13194|10
1625948100000|2021-07-10 20:15:00|13317.83|13197.83|13318.77|13198.77|13318.77|13198.77|13317.52|13197.52|9
1625948110000|2021-07-10 20:15:10|13318.89|13198.89|13320.54|13200.54|13320.83|13200.83|13318.89|13198.89|10
1625948120000|2021-07-10 20:15:20|13319.8|13199.8|13318.1|13198.1|13319.8|13199.8|13317.89|13197.89|10
1625948130000|2021-07-10 20:15:30|13318.26|13198.26|13318.68|13198.68|13318.68|13198.68|13318.26|13198.26|10
1625948140000|2021-07-10 20:15:40|13319.51|13199.51|13320.68|13200.68|13320.84|13200.84|13319.51|13199.51|10
1625948150000|2021-07-10 20:15:50|13321.38|13201.38|13319.84|13199.84|13321.44|13201.44|13319.84|13199.84|10
1625948160000|2021-07-10 20:16:00|13319.64|13199.64|13318.29|13198.29|13319.64|13199.64|13318.29|13198.29|10
1625948170000|2021-07-10 20:16:10|13318.17|13198.17|13316.18|13196.18|13318.51|13198.51|13316.18|13196.18|10
1625948180000|2021-07-10 20:16:20|13315.57|13195.57|13307.79|13187.79|13315.58|13195.58|13307.79|13187.79|10
1625948190000|2021-07-10 20:16:30|13307.69|13187.69|13308.09|13188.09|13308.09|13188.09|13307.04|13187.04|9
1625948200000|2021-07-10 20:16:40|13307.81|13187.81|13307.25|13187.25|13308.79|13188.79|13307.25|13187.25|9
1625948210000|2021-07-10 20:16:50|13307.2|13187.2|13309.73|13189.73|13309.87|13189.87|13307.2|13187.2|10
1625948220000|2021-07-10 20:17:00|13309.23|13189.23|13308.07|13188.07|13309.23|13189.23|13307.98|13187.98|9
1625948230000|2021-07-10 20:17:10|13307.97|13187.97|13309.88|13189.88|13309.88|13189.88|13306.95|13186.95|10
1625948240000|2021-07-10 20:17:20|13311.7|13191.7|13316.39|13196.39|13316.39|13196.39|13311.7|13191.7|10
1625948250000|2021-07-10 20:17:30|13316.74|13196.74|13320.66|13200.66|13320.66|13200.66|13316.74|13196.74|9
1625948260000|2021-07-10 20:17:40|13323.14|13203.14|13328.49|13208.49|13328.49|13208.49|13322.9|13202.9|10
1625948270000|2021-07-10 20:17:50|13329.41|13209.41|13331.44|13211.44|13331.47|13211.47|13329.34|13209.34|10
1625948280000|2021-07-10 20:18:00|13331.36|13211.36|13335.15|13215.15|13335.15|13215.15|13330.38|13210.38|10
1625948290000|2021-07-10 20:18:10|13336|13216|13337.7|13217.7|13337.94|13217.94|13335.96|13215.96|10
1625948300000|2021-07-10 20:18:20|13337.02|13217.02|13341.71|13221.71|13341.71|13221.71|13336.94|13216.94|10
1625948310000|2021-07-10 20:18:30|13341.68|13221.68|13345.86|13225.86|13345.86|13225.86|13341.67|13221.67|10
1625948320000|2021-07-10 20:18:40|13346.27|13226.27|13348.15|13228.15|13348.15|13228.15|13346.27|13226.27|10
1625948330000|2021-07-10 20:18:50|13347.52|13227.52|13351.5|13231.5|13351.74|13231.74|13346.69|13226.69|9
1625948340000|2021-07-10 20:19:00|13351.79|13231.79|13355.52|13235.52|13356.07|13236.07|13351.79|13231.79|10
1625948350000|2021-07-10 20:19:10|13355.5|13235.5|13354.19|13234.19|13355.6|13235.6|13354.19|13234.19|10
1625948360000|2021-07-10 20:19:20|13354.31|13234.31|13353.48|13233.48|13354.31|13234.31|13352.78|13232.78|9
1625948370000|2021-07-10 20:19:30|13353.81|13233.81|13355.91|13235.91|13355.98|13235.98|13353.81|13233.81|10
1625948380000|2021-07-10 20:19:40|13356.49|13236.49|13358.68|13238.68|13358.68|13238.68|13356.49|13236.49|10
1625948390000|2021-07-10 20:19:50|13358.89|13238.89|13359.4|13239.4|13359.4|13239.4|13358.89|13238.89|10
1625948400000|2021-07-10 20:20:00|13359.77|13239.77|13361.14|13241.14|13362.01|13242.01|13359.77|13239.77|10
1625948410000|2021-07-10 20:20:10|13361.1|13241.1|13362.5|13242.5|13362.53|13242.53|13361.1|13241.1|9
1625948420000|2021-07-10 20:20:20|13361.97|13241.97|13363.87|13243.87|13363.87|13243.87|13361.97|13241.97|10
1625948430000|2021-07-10 20:20:30|13363.88|13243.88|13366.2|13246.2|13366.67|13246.67|13363.74|13243.74|10
1625948440000|2021-07-10 20:20:40|13366.42|13246.42|13367.67|13247.67|13368.09|13248.09|13366.42|13246.42|9
1625948450000|2021-07-10 20:20:50|13367.54|13247.54|13368.03|13248.03|13368.09|13248.09|13367.54|13247.54|9
1625948460000|2021-07-10 20:21:00|13368.06|13248.06|13368.27|13248.27|13368.69|13248.69|13367.99|13247.99|10
1625948470000|2021-07-10 20:21:10|13368.71|13248.71|13372.45|13252.45|13372.45|13252.45|13368.28|13248.28|10
1625948480000|2021-07-10 20:21:20|13372.19|13252.19|13371.79|13251.79|13372.6|13252.6|13371.79|13251.79|10
1625948490000|2021-07-10 20:21:30|13371.63|13251.63|13368.95|13248.95|13371.66|13251.66|13368.95|13248.95|10
1625948500000|2021-07-10 20:21:40|13369.27|13249.27|13368.84|13248.84|13369.63|13249.63|13368.61|13248.61|9
1625948510000|2021-07-10 20:21:50|13368.79|13248.79|13371.67|13251.67|13371.67|13251.67|13368.79|13248.79|10
1625948520000|2021-07-10 20:22:00|13370.69|13250.69|13373.69|13253.69|13373.69|13253.69|13370.69|13250.69|10
1625948530000|2021-07-10 20:22:10|13374.08|13254.08|13376.78|13256.78|13376.78|13256.78|13374.08|13254.08|10
1625948540000|2021-07-10 20:22:20|13376.48|13256.48|13376.37|13256.37|13376.52|13256.52|13376.17|13256.17|10
1625948550000|2021-07-10 20:22:30|13376.38|13256.38|13376.07|13256.07|13376.59|13256.59|13376.07|13256.07|10
1625948560000|2021-07-10 20:22:40|13376.46|13256.46|13377.25|13257.25|13377.25|13257.25|13376.29|13256.29|10
1625948570000|2021-07-10 20:22:50|13377.79|13257.79|13377.94|13257.94|13378.59|13258.59|13377.53|13257.53|10
1625948580000|2021-07-10 20:23:00|13378.18|13258.18|13382.67|13262.67|13382.67|13262.67|13378.08|13258.08|10
1625948590000|2021-07-10 20:23:10|13382.92|13262.92|13386.69|13266.69|13386.78|13266.78|13382.92|13262.92|10
1625948600000|2021-07-10 20:23:20|13386.37|13266.37|13385.58|13265.58|13386.37|13266.37|13385.2|13265.2|10
1625948610000|2021-07-10 20:23:30|13385.49|13265.49|13386.11|13266.11|13386.11|13266.11|13385.28|13265.28|10
1625948620000|2021-07-10 20:23:40|13385.95|13265.95|13384.67|13264.67|13385.95|13265.95|13384.67|13264.67|10
1625948630000|2021-07-10 20:23:50|13384.65|13264.65|13382.47|13262.47|13384.88|13264.88|13382.47|13262.47|9
1625948640000|2021-07-10 20:24:00|13382.64|13262.64|13381.88|13261.88|13382.64|13262.64|13381.85|13261.85|10
1625948650000|2021-07-10 20:24:10|13381.83|13261.83|13376.62|13256.62|13381.83|13261.83|13376.62|13256.62|10
1625948660000|2021-07-10 20:24:20|13376.18|13256.18|13372.6|13252.6|13376.25|13256.25|13372.6|13252.6|9
1625948670000|2021-07-10 20:24:30|13372.03|13252.03|13369.76|13249.76|13372.03|13252.03|13369.76|13249.76|10
1625948680000|2021-07-10 20:24:40|13370.17|13250.17|13369.79|13249.79|13370.17|13250.17|13369.62|13249.62|8
1625948690000|2021-07-10 20:24:50|13369.85|13249.85|13372.84|13252.84|13372.84|13252.84|13369.85|13249.85|10
1625948700000|2021-07-10 20:25:00|13373.05|13253.05|13367.16|13247.16|13373.05|13253.05|13367.16|13247.16|10
1625948710000|2021-07-10 20:25:10|13364.4|13244.4|13360.33|13240.33|13364.76|13244.76|13360.33|13240.33|10
1625948720000|2021-07-10 20:25:20|13359.52|13239.52|13355.43|13235.43|13359.52|13239.52|13355.36|13235.36|10
1625948730000|2021-07-10 20:25:30|13354.88|13234.88|13351.16|13231.16|13354.88|13234.88|13351.16|13231.16|10
1625948740000|2021-07-10 20:25:40|13350.95|13230.95|13350.26|13230.26|13351.17|13231.17|13350.26|13230.26|10
1625948750000|2021-07-10 20:25:50|13349.9|13229.9|13349.41|13229.41|13350.03|13230.03|13348.84|13228.84|10
1625948760000|2021-07-10 20:26:00|13349.35|13229.35|13349.1|13229.1|13349.62|13229.62|13348.86|13228.86|9
1625948770000|2021-07-10 20:26:10|13349.36|13229.36|13349.97|13229.97|13349.97|13229.97|13348.39|13228.39|10
1625948780000|2021-07-10 20:26:20|13349.69|13229.69|13354.96|13234.96|13354.96|13234.96|13349.69|13229.69|9
1625948790000|2021-07-10 20:26:30|13355.47|13235.47|13355.17|13235.17|13355.52|13235.52|13354.56|13234.56|10
1625948800000|2021-07-10 20:26:40|13355.05|13235.05|13355.02|13235.02|13355.36|13235.36|13354.84|13234.84|10
1625948810000|2021-07-10 20:26:50|13355.24|13235.24|13355.27|13235.27|13355.33|13235.33|13354.3|13234.3|9
1625948820000|2021-07-10 20:27:00|13354.98|13234.98|13354.22|13234.22|13354.98|13234.98|13354.01|13234.01|9
1625948830000|2021-07-10 20:27:10|13354.21|13234.21|13356.11|13236.11|13356.25|13236.25|13354.16|13234.16|9
1625948840000|2021-07-10 20:27:20|13356.19|13236.19|13357.53|13237.53|13357.53|13237.53|13356.19|13236.19|9
1625948850000|2021-07-10 20:27:30|13357.82|13237.82|13357.91|13237.91|13358.16|13238.16|13357.67|13237.67|10
1625948860000|2021-07-10 20:27:40|13358.13|13238.13|13360.73|13240.73|13360.73|13240.73|13358.13|13238.13|10
1625948870000|2021-07-10 20:27:50|13360.79|13240.79|13359.88|13239.88|13360.81|13240.81|13359.88|13239.88|10
1625948880000|2021-07-10 20:28:00|13359.84|13239.84|13356.61|13236.61|13359.84|13239.84|13356.61|13236.61|9
1625948890000|2021-07-10 20:28:10|13356.42|13236.42|13357.07|13237.07|13357.07|13237.07|13355.97|13235.97|10
1625948900000|2021-07-10 20:28:20|13357.28|13237.28|13357.06|13237.06|13357.52|13237.52|13357.06|13237.06|10
1625948910000|2021-07-10 20:28:30|13357.09|13237.09|13357.56|13237.56|13357.56|13237.56|13356.89|13236.89|7
1625948920000|2021-07-10 20:28:40|13357.52|13237.52|13358.66|13238.66|13358.66|13238.66|13357.52|13237.52|9
1625948930000|2021-07-10 20:28:50|13358.88|13238.88|13361.01|13241.01|13361.01|13241.01|13358.88|13238.88|10
1625948940000|2021-07-10 20:29:00|13360.85|13240.85|13363.08|13243.08|13363.08|13243.08|13360.85|13240.85|8
1625948950000|2021-07-10 20:29:10|13363.24|13243.24|13363.8|13243.8|13363.8|13243.8|13363.24|13243.24|8
1625948960000|2021-07-10 20:29:20|13363.62|13243.62|13362.94|13242.94|13364.18|13244.18|13362.94|13242.94|9
1625948970000|2021-07-10 20:29:30|13363.2|13243.2|13361.04|13241.04|13363.2|13243.2|13361.04|13241.04|8
1625948980000|2021-07-10 20:29:40|13360.84|13240.84|13360.12|13240.12|13360.84|13240.84|13360.12|13240.12|9
1625948990000|2021-07-10 20:29:50|13360.08|13240.08|13359.59|13239.59|13360.67|13240.67|13359.59|13239.59|9
1625949000000|2021-07-10 20:30:00|13359.57|13239.57|13356.78|13236.78|13359.57|13239.57|13356.56|13236.56|10
1625949010000|2021-07-10 20:30:10|13357.1|13237.1|13356.27|13236.27|13357.3|13237.3|13356.09|13236.09|10
1625949020000|2021-07-10 20:30:20|13356.94|13236.94|13356.57|13236.57|13357.35|13237.35|13356.57|13236.57|7
1625949030000|2021-07-10 20:30:30|13356.94|13236.94|13358.63|13238.63|13358.65|13238.65|13356.62|13236.62|10
1625949040000|2021-07-10 20:30:40|13360.63|13240.63|13363.39|13243.39|13363.44|13243.44|13360.63|13240.63|10
1625949050000|2021-07-10 20:30:50|13363.51|13243.51|13364.91|13244.91|13364.91|13244.91|13363.51|13243.51|8
1625949060000|2021-07-10 20:31:00|13364.93|13244.93|13365.5|13245.5|13365.5|13245.5|13364.93|13244.93|7
1625949070000|2021-07-10 20:31:10|13365.51|13245.51|13365.59|13245.59|13365.59|13245.59|13364.43|13244.43|9
1625949080000|2021-07-10 20:31:20|13365.47|13245.47|13364.76|13244.76|13365.62|13245.62|13364.68|13244.68|8
1625949090000|2021-07-10 20:31:30|13365.62|13245.62|13365.44|13245.44|13365.62|13245.62|13365.4|13245.4|9
1625949100000|2021-07-10 20:31:40|13366.43|13246.43|13366.29|13246.29|13367.09|13247.09|13365.37|13245.37|7
1625949110000|2021-07-10 20:31:50|13366.34|13246.34|13364.82|13244.82|13366.34|13246.34|13364.74|13244.74|9
1625949120000|2021-07-10 20:32:00|13364.81|13244.81|13368.7|13248.7|13368.94|13248.94|13364.81|13244.81|10
1625949130000|2021-07-10 20:32:10|13369.29|13249.29|13368.13|13248.13|13370.18|13250.18|13368.13|13248.13|9
1625949140000|2021-07-10 20:32:20|13367.26|13247.26|13366.62|13246.62|13367.27|13247.27|13366.61|13246.61|8
1625949150000|2021-07-10 20:32:30|13365.53|13245.53|13364.16|13244.16|13365.88|13245.88|13364.16|13244.16|10
1625949160000|2021-07-10 20:32:40|13363.59|13243.59|13359.75|13239.75|13363.59|13243.59|13359.75|13239.75|10
1625949170000|2021-07-10 20:32:50|13358.41|13238.41|13359.22|13239.22|13359.89|13239.89|13358.41|13238.41|9
1625949180000|2021-07-10 20:33:00|13359.37|13239.37|13359.42|13239.42|13359.42|13239.42|13358.83|13238.83|10
1625949190000|2021-07-10 20:33:10|13359.48|13239.48|13360.55|13240.55|13360.55|13240.55|13359.25|13239.25|8
1625949200000|2021-07-10 20:33:20|13360.5|13240.5|13362.77|13242.77|13362.95|13242.95|13360.5|13240.5|10
1625949210000|2021-07-10 20:33:30|13362.41|13242.41|13364.39|13244.39|13364.39|13244.39|13362.41|13242.41|9
1625949220000|2021-07-10 20:33:40|13364.28|13244.28|13365.32|13245.32|13365.37|13245.37|13364.09|13244.09|10
1625949230000|2021-07-10 20:33:50|13365.33|13245.33|13365.42|13245.42|13365.82|13245.82|13365.13|13245.13|9
1625949240000|2021-07-10 20:34:00|13365.58|13245.58|13366.45|13246.45|13366.45|13246.45|13365.47|13245.47|9
1625949250000|2021-07-10 20:34:10|13366.49|13246.49|13364.77|13244.77|13366.49|13246.49|13364.77|13244.77|8
1625949260000|2021-07-10 20:34:20|13364.61|13244.61|13363.45|13243.45|13364.61|13244.61|13362.61|13242.61|9
1625949270000|2021-07-10 20:34:30|13363.69|13243.69|13361.6|13241.6|13363.69|13243.69|13361.47|13241.47|10
1625949280000|2021-07-10 20:34:40|13361.39|13241.39|13360.86|13240.86|13361.48|13241.48|13360.86|13240.86|9
1625949290000|2021-07-10 20:34:50|13360.91|13240.91|13359.91|13239.91|13361.01|13241.01|13359.91|13239.91|9
1625949300000|2021-07-10 20:35:00|13359.69|13239.69|13357.17|13237.17|13359.69|13239.69|13356.87|13236.87|10
1625949310000|2021-07-10 20:35:10|13357.13|13237.13|13354.99|13234.99|13357.13|13237.13|13354.99|13234.99|8
1625949320000|2021-07-10 20:35:20|13355.01|13235.01|13355.04|13235.04|13355.04|13235.04|13354.8|13234.8|6
1625949330000|2021-07-10 20:35:30|13354.94|13234.94|13354.47|13234.47|13354.99|13234.99|13354.47|13234.47|9
1625949340000|2021-07-10 20:35:40|13354.43|13234.43|13357.85|13237.85|13358.03|13238.03|13354.43|13234.43|10
1625949350000|2021-07-10 20:35:50|13357.82|13237.82|13361.41|13241.41|13361.41|13241.41|13357.82|13237.82|9
1625949360000|2021-07-10 20:36:00|13361.14|13241.14|13361.64|13241.64|13361.64|13241.64|13360.86|13240.86|8
1625949370000|2021-07-10 20:36:10|13361.61|13241.61|13361.31|13241.31|13361.61|13241.61|13360.2|13240.2|8
1625949380000|2021-07-10 20:36:20|13361.2|13241.2|13360.93|13240.93|13361.45|13241.45|13360.73|13240.73|6
1625949390000|2021-07-10 20:36:30|13360.95|13240.95|13361.98|13241.98|13361.98|13241.98|13360.94|13240.94|6
1625949400000|2021-07-10 20:36:40|13362.09|13242.09|13361.76|13241.76|13362.81|13242.81|13361.76|13241.76|9
1625949410000|2021-07-10 20:36:50|13361.51|13241.51|13363.05|13243.05|13363.16|13243.16|13361.51|13241.51|10
1625949420000|2021-07-10 20:37:00|13363.23|13243.23|13359.44|13239.44|13363.25|13243.25|13359.44|13239.44|10
1625949430000|2021-07-10 20:37:10|13359.01|13239.01|13355.62|13235.62|13359.01|13239.01|13355.62|13235.62|9
1625949440000|2021-07-10 20:37:20|13355.77|13235.77|13355.56|13235.56|13355.98|13235.98|13355.45|13235.45|9
1625949450000|2021-07-10 20:37:30|13355.54|13235.54|13355.03|13235.03|13355.61|13235.61|13354.91|13234.91|6
1625949460000|2021-07-10 20:37:40|13354.4|13234.4|13353.82|13233.82|13354.4|13234.4|13353.76|13233.76|9
1625949470000|2021-07-10 20:37:50|13354.62|13234.62|13355.1|13235.1|13355.27|13235.27|13354.62|13234.62|9
1625949480000|2021-07-10 20:38:00|13354.93|13234.93|13355.12|13235.12|13355.18|13235.18|13354.45|13234.45|7
1625949490000|2021-07-10 20:38:10|13355.11|13235.11|13351.05|13231.05|13355.11|13235.11|13351.05|13231.05|8
1625949500000|2021-07-10 20:38:20|13349.96|13229.96|13349.13|13229.13|13349.96|13229.96|13348.73|13228.73|10
1625949510000|2021-07-10 20:38:30|13349.01|13229.01|13349.62|13229.62|13349.84|13229.84|13347.86|13227.86|10
1625949520000|2021-07-10 20:38:40|13349.73|13229.73|13351.62|13231.62|13351.62|13231.62|13349.73|13229.73|9
1625949530000|2021-07-10 20:38:50|13351.96|13231.96|13351.67|13231.67|13351.96|13231.96|13351.4|13231.4|9
1625949540000|2021-07-10 20:39:00|13351.54|13231.54|13349.25|13229.25|13351.58|13231.58|13349.25|13229.25|9
1625949550000|2021-07-10 20:39:10|13348.74|13228.74|13348.8|13228.8|13349.79|13229.79|13347.69|13227.69|10
1625949560000|2021-07-10 20:39:20|13348.77|13228.77|13346.85|13226.85|13348.77|13228.77|13346.66|13226.66|9
1625949570000|2021-07-10 20:39:30|13346.02|13226.02|13344.43|13224.43|13346.02|13226.02|13343.71|13223.71|10
1625949580000|2021-07-10 20:39:40|13344.41|13224.41|13345.36|13225.36|13345.36|13225.36|13344.25|13224.25|10
1625949590000|2021-07-10 20:39:50|13344.9|13224.9|13346.39|13226.39|13346.39|13226.39|13344.88|13224.88|10
1625949600000|2021-07-10 20:40:00|13346.36|13226.36|13346.31|13226.31|13346.46|13226.46|13346.19|13226.19|5
1625949610000|2021-07-10 20:40:10|13346.19|13226.19|13345.53|13225.53|13346.19|13226.19|13345.53|13225.53|9
1625949620000|2021-07-10 20:40:20|13345.47|13225.47|13342.16|13222.16|13345.47|13225.47|13342.16|13222.16|10
1625949630000|2021-07-10 20:40:30|13341.93|13221.93|13341.37|13221.37|13341.93|13221.93|13341.29|13221.29|10
1625949640000|2021-07-10 20:40:40|13340.97|13220.97|13339.57|13219.57|13340.97|13220.97|13339.57|13219.57|9
1625949650000|2021-07-10 20:40:50|13340|13220|13340.34|13220.34|13340.44|13220.44|13340|13220|10
1625949660000|2021-07-10 20:41:00|13340.3|13220.3|13338.61|13218.61|13340.3|13220.3|13338.61|13218.61|7
1625949670000|2021-07-10 20:41:10|13338.49|13218.49|13339.53|13219.53|13339.69|13219.69|13338.48|13218.48|8
1625949680000|2021-07-10 20:41:20|13339.52|13219.52|13341.12|13221.12|13341.35|13221.35|13339.52|13219.52|10
1625949690000|2021-07-10 20:41:30|13341.1|13221.1|13339.29|13219.29|13341.25|13221.25|13339.29|13219.29|8
1625949700000|2021-07-10 20:41:40|13339.25|13219.25|13337.83|13217.83|13339.25|13219.25|13337.83|13217.83|8
1625949710000|2021-07-10 20:41:50|13337.85|13217.85|13337.16|13217.16|13337.85|13217.85|13336.9|13216.9|8
1625949720000|2021-07-10 20:42:00|13337.17|13217.17|13337.27|13217.27|13337.32|13217.32|13337.06|13217.06|7
1625949730000|2021-07-10 20:42:10|13337.16|13217.16|13336.47|13216.47|13337.19|13217.19|13336.47|13216.47|8
1625949740000|2021-07-10 20:42:20|13336.5|13216.5|13335.6|13215.6|13336.61|13216.61|13335.52|13215.52|9
1625949750000|2021-07-10 20:42:30|13335.53|13215.53|13335.01|13215.01|13335.53|13215.53|13334.75|13214.75|8
1625949760000|2021-07-10 20:42:40|13335.08|13215.08|13334.1|13214.1|13335.08|13215.08|13334.05|13214.05|6
1625949770000|2021-07-10 20:42:50|13334.13|13214.13|13333.59|13213.59|13334.32|13214.32|13333.59|13213.59|7
1625949780000|2021-07-10 20:43:00|13333.64|13213.64|13333.89|13213.89|13334.01|13214.01|13333.64|13213.64|8
1625949790000|2021-07-10 20:43:10|13334.08|13214.08|13335.92|13215.92|13335.92|13215.92|13334.08|13214.08|7
1625949800000|2021-07-10 20:43:20|13335.94|13215.94|13339.26|13219.26|13339.26|13219.26|13335.94|13215.94|9
1625949810000|2021-07-10 20:43:30|13339.36|13219.36|13341.89|13221.89|13341.89|13221.89|13339.36|13219.36|8
1625949820000|2021-07-10 20:43:40|13341.96|13221.96|13343.77|13223.77|13343.77|13223.77|13341.75|13221.75|10
1625949830000|2021-07-10 20:43:50|13343.97|13223.97|13347.33|13227.33|13347.33|13227.33|13343.97|13223.97|10
1625949840000|2021-07-10 20:44:00|13347.25|13227.25|13346.02|13226.02|13347.33|13227.33|13346.02|13226.02|10
1625949850000|2021-07-10 20:44:10|13345.78|13225.78|13345.53|13225.53|13346.04|13226.04|13345.02|13225.02|8
1625949860000|2021-07-10 20:44:20|13345.59|13225.59|13344.27|13224.27|13345.59|13225.59|13344.09|13224.09|9
1625949870000|2021-07-10 20:44:30|13343.95|13223.95|13341.98|13221.98|13343.95|13223.95|13341.94|13221.94|9
1625949880000|2021-07-10 20:44:40|13341.95|13221.95|13340.88|13220.88|13342.05|13222.05|13340.88|13220.88|9
1625949890000|2021-07-10 20:44:50|13340.78|13220.78|13338.88|13218.88|13340.78|13220.78|13338.88|13218.88|8
1625949900000|2021-07-10 20:45:00|13338.47|13218.47|13335.03|13215.03|13338.47|13218.47|13335.03|13215.03|10
1625949910000|2021-07-10 20:45:10|13335.16|13215.16|13337.32|13217.32|13337.32|13217.32|13335.16|13215.16|10
1625949920000|2021-07-10 20:45:20|13337.13|13217.13|13337.58|13217.58|13338.58|13218.58|13337.13|13217.13|9
1625949930000|2021-07-10 20:45:30|13338.06|13218.06|13339.67|13219.67|13339.67|13219.67|13338.06|13218.06|10
1625949940000|2021-07-10 20:45:40|13340.43|13220.43|13341.48|13221.48|13341.48|13221.48|13340.03|13220.03|10
1625949950000|2021-07-10 20:45:50|13341.5|13221.5|13341.83|13221.83|13342.19|13222.19|13341.47|13221.47|9
1625949960000|2021-07-10 20:46:00|13342.39|13222.39|13349.03|13229.03|13349.03|13229.03|13342.39|13222.39|10
1625949970000|2021-07-10 20:46:10|13349.51|13229.51|13352.77|13232.77|13352.77|13232.77|13349.51|13229.51|10
1625949980000|2021-07-10 20:46:20|13353.22|13233.22|13356.47|13236.47|13356.47|13236.47|13353.22|13233.22|10
1625949990000|2021-07-10 20:46:30|13356.53|13236.53|13355.4|13235.4|13356.53|13236.53|13355.08|13235.08|10
1625950000000|2021-07-10 20:46:40|13355.17|13235.17|13351.15|13231.15|13355.17|13235.17|13351.15|13231.15|10
1625950010000|2021-07-10 20:46:50|13351.31|13231.31|13350.64|13230.64|13351.31|13231.31|13349.93|13229.93|9
1625950020000|2021-07-10 20:47:00|13350.45|13230.45|13350.45|13230.45|13350.45|13230.45|13349.96|13229.96|9
1625950030000|2021-07-10 20:47:10|13350.23|13230.23|13350.72|13230.72|13350.72|13230.72|13350.23|13230.23|8
1625950040000|2021-07-10 20:47:20|13350.71|13230.71|13350.06|13230.06|13350.71|13230.71|13350.06|13230.06|9
1625950050000|2021-07-10 20:47:30|13350.12|13230.12|13349.09|13229.09|13350.12|13230.12|13349.09|13229.09|8
1625950060000|2021-07-10 20:47:40|13349.15|13229.15|13350.39|13230.39|13350.68|13230.68|13349.15|13229.15|9
1625950070000|2021-07-10 20:47:50|13351.37|13231.37|13351.38|13231.38|13351.4|13231.4|13350.43|13230.43|8
1625950080000|2021-07-10 20:48:00|13351.43|13231.43|13355|13235|13355|13235|13351.43|13231.43|9
1625950090000|2021-07-10 20:48:10|13355.32|13235.32|13355.86|13235.86|13356.08|13236.08|13355.32|13235.32|8
1625950100000|2021-07-10 20:48:20|13355.57|13235.57|13355.93|13235.93|13357.44|13237.44|13355.57|13235.57|8
1625950110000|2021-07-10 20:48:30|13354.84|13234.84|13353.87|13233.87|13354.84|13234.84|13353.87|13233.87|9
1625950120000|2021-07-10 20:48:40|13353.47|13233.47|13352.55|13232.55|13353.8|13233.8|13352.55|13232.55|10
1625950130000|2021-07-10 20:48:50|13352.39|13232.39|13350.64|13230.64|13352.74|13232.74|13350.52|13230.52|10
1625950140000|2021-07-10 20:49:00|13350.2|13230.2|13348.34|13228.34|13350.2|13230.2|13348.08|13228.08|9
1625950150000|2021-07-10 20:49:10|13348.03|13228.03|13349.53|13229.53|13349.79|13229.79|13348.03|13228.03|10
1625950160000|2021-07-10 20:49:20|13349.55|13229.55|13350.41|13230.41|13350.79|13230.79|13349.55|13229.55|9
1625950170000|2021-07-10 20:49:30|13350.2|13230.2|13351.16|13231.16|13351.16|13231.16|13350.2|13230.2|9
1625950180000|2021-07-10 20:49:40|13351.55|13231.55|13352.28|13232.28|13352.29|13232.29|13351.53|13231.53|9
1625950190000|2021-07-10 20:49:50|13352.29|13232.29|13354.74|13234.74|13354.74|13234.74|13351.87|13231.87|9
1625950200000|2021-07-10 20:50:00|13354.88|13234.88|13358.27|13238.27|13358.37|13238.37|13354.69|13234.69|10
1625950210000|2021-07-10 20:50:10|13359.09|13239.09|13363.43|13243.43|13363.44|13243.44|13359.09|13239.09|9
1625950220000|2021-07-10 20:50:20|13363.44|13243.44|13365.21|13245.21|13365.21|13245.21|13363.44|13243.44|10
1625950230000|2021-07-10 20:50:30|13366.26|13246.26|13367.75|13247.75|13367.75|13247.75|13366.2|13246.2|10
1625950240000|2021-07-10 20:50:40|13367.92|13247.92|13371.05|13251.05|13371.05|13251.05|13367.92|13247.92|10
1625950250000|2021-07-10 20:50:50|13370.29|13250.29|13372.69|13252.69|13372.69|13252.69|13370.29|13250.29|10
1625950260000|2021-07-10 20:51:00|13372.91|13252.91|13376.5|13256.5|13376.5|13256.5|13372.91|13252.91|9
1625950270000|2021-07-10 20:51:10|13375.68|13255.68|13374.86|13254.86|13375.83|13255.83|13374.39|13254.39|10
1625950280000|2021-07-10 20:51:20|13374.73|13254.73|13375.2|13255.2|13375.31|13255.31|13374.73|13254.73|9
1625950290000|2021-07-10 20:51:30|13375.19|13255.19|13375.56|13255.56|13376.7|13256.7|13375.02|13255.02|10
1625950300000|2021-07-10 20:51:40|13375.69|13255.69|13377.79|13257.79|13377.79|13257.79|13375.69|13255.69|10
1625950310000|2021-07-10 20:51:50|13377.55|13257.55|13374.78|13254.78|13377.72|13257.72|13374.69|13254.69|10
1625950320000|2021-07-10 20:52:00|13374.21|13254.21|13373.91|13253.91|13374.52|13254.52|13373.25|13253.25|10
1625950330000|2021-07-10 20:52:10|13374|13254|13376.82|13256.82|13376.82|13256.82|13374|13254|10
1625950340000|2021-07-10 20:52:20|13377.12|13257.12|13376.26|13256.26|13377.12|13257.12|13376.26|13256.26|8
1625950350000|2021-07-10 20:52:30|13376.44|13256.44|13375.57|13255.57|13376.46|13256.46|13375.57|13255.57|9
1625950360000|2021-07-10 20:52:40|13375.39|13255.39|13375.07|13255.07|13375.87|13255.87|13374.69|13254.69|10
1625950370000|2021-07-10 20:52:50|13375.34|13255.34|13375.03|13255.03|13375.43|13255.43|13374.53|13254.53|10
1625950380000|2021-07-10 20:53:00|13374.7|13254.7|13375.48|13255.48|13375.54|13255.54|13374.7|13254.7|8
1625950390000|2021-07-10 20:53:10|13375.33|13255.33|13374.91|13254.91|13375.33|13255.33|13374.25|13254.25|9
1625950400000|2021-07-10 20:53:20|13374.86|13254.86|13374.66|13254.66|13374.93|13254.93|13374.57|13254.57|8
1625950410000|2021-07-10 20:53:30|13374.41|13254.41|13372.61|13252.61|13374.55|13254.55|13372.61|13252.61|9
1625950420000|2021-07-10 20:53:40|13372.39|13252.39|13369.33|13249.33|13372.39|13252.39|13369.12|13249.12|9
1625950430000|2021-07-10 20:53:50|13369.17|13249.17|13368.46|13248.46|13369.17|13249.17|13367.9|13247.9|8
1625950440000|2021-07-10 20:54:00|13368.34|13248.34|13367.09|13247.09|13368.34|13248.34|13367.09|13247.09|10
1625950450000|2021-07-10 20:54:10|13366.77|13246.77|13363.92|13243.92|13366.77|13246.77|13363.92|13243.92|10
1625950460000|2021-07-10 20:54:20|13363.78|13243.78|13363.32|13243.32|13363.81|13243.81|13362.9|13242.9|10
1625950470000|2021-07-10 20:54:30|13363.17|13243.17|13363.99|13243.99|13363.99|13243.99|13362.75|13242.75|9
1625950480000|2021-07-10 20:54:40|13363.62|13243.62|13364.46|13244.46|13364.46|13244.46|13363.62|13243.62|9
1625950490000|2021-07-10 20:54:50|13364.47|13244.47|13368.56|13248.56|13368.56|13248.56|13364.46|13244.46|10
1625950500000|2021-07-10 20:55:00|13369.24|13249.24|13368.98|13248.98|13369.24|13249.24|13367.93|13247.93|9
1625950510000|2021-07-10 20:55:10|13368.88|13248.88|13369.02|13249.02|13369.17|13249.17|13368.88|13248.88|9
1625950520000|2021-07-10 20:55:20|13368.65|13248.65|13367.96|13247.96|13368.65|13248.65|13367.96|13247.96|10
1625950530000|2021-07-10 20:55:30|13367.78|13247.78|13366.71|13246.71|13367.92|13247.92|13366.58|13246.58|10
1625950540000|2021-07-10 20:55:40|13366.72|13246.72|13367.55|13247.55|13367.79|13247.79|13366.72|13246.72|10
1625950550000|2021-07-10 20:55:50|13367.6|13247.6|13369.33|13249.33|13369.33|13249.33|13367.6|13247.6|9
1625950560000|2021-07-10 20:56:00|13369.79|13249.79|13371.36|13251.36|13371.45|13251.45|13369.14|13249.14|10
1625950570000|2021-07-10 20:56:10|13371.96|13251.96|13374.42|13254.42|13374.42|13254.42|13371.96|13251.96|9
1625950580000|2021-07-10 20:56:20|13374.5|13254.5|13376.49|13256.49|13376.49|13256.49|13374.5|13254.5|10
1625950590000|2021-07-10 20:56:30|13376.51|13256.51|13376|13256|13376.78|13256.78|13376|13256|10
1625950600000|2021-07-10 20:56:40|13375.97|13255.97|13377.77|13257.77|13378.49|13258.49|13375.97|13255.97|9
1625950610000|2021-07-10 20:56:50|13377.83|13257.83|13378.15|13258.15|13378.15|13258.15|13377.7|13257.7|8
1625950620000|2021-07-10 20:57:00|13378.19|13258.19|13375.28|13255.28|13378.34|13258.34|13375.28|13255.28|10
1625950630000|2021-07-10 20:57:10|13375.08|13255.08|13373.54|13253.54|13375.78|13255.78|13373.54|13253.54|10
1625950640000|2021-07-10 20:57:20|13372.99|13252.99|13371.39|13251.39|13372.99|13252.99|13371.39|13251.39|10
1625950650000|2021-07-10 20:57:30|13371.42|13251.42|13371.15|13251.15|13371.42|13251.42|13370.41|13250.41|9
1625950660000|2021-07-10 20:57:40|13371.1|13251.1|13367.79|13247.79|13371.2|13251.2|13367.79|13247.79|10
1625950670000|2021-07-10 20:57:50|13367.78|13247.78|13365.69|13245.69|13367.78|13247.78|13365.69|13245.69|10
1625950680000|2021-07-10 20:58:00|13365.94|13245.94|13366.56|13246.56|13366.6|13246.6|13365.7|13245.7|9
1625950690000|2021-07-10 20:58:10|13366.59|13246.59|13372.29|13252.29|13372.29|13252.29|13366.59|13246.59|10
1625950700000|2021-07-10 20:58:20|13372.37|13252.37|13373.63|13253.63|13373.65|13253.65|13372.14|13252.14|9
1625950710000|2021-07-10 20:58:30|13372.25|13252.25|13372.61|13252.61|13372.61|13252.61|13371.74|13251.74|10
1625950720000|2021-07-10 20:58:40|13372.63|13252.63|13372.66|13252.66|13372.94|13252.94|13372.14|13252.14|10
1625950730000|2021-07-10 20:58:50|13373.47|13253.47|13375.57|13255.57|13375.57|13255.57|13373.47|13253.47|10
1625950740000|2021-07-10 20:59:00|13375.94|13255.94|13375.51|13255.51|13376.62|13256.62|13375.43|13255.43|9
1625950750000|2021-07-10 20:59:10|13375.43|13255.43|13375.95|13255.95|13375.95|13255.95|13374.92|13254.92|10
1625950760000|2021-07-10 20:59:20|13375.75|13255.75|13375.3|13255.3|13375.75|13255.75|13375.05|13255.05|9
1625950770000|2021-07-10 20:59:30|13375.07|13255.07|13375.03|13255.03|13375.32|13255.32|13374.49|13254.49|8
1625950780000|2021-07-10 20:59:40|13375.06|13255.06|13375.83|13255.83|13375.83|13255.83|13375.04|13255.04|10
1625950790000|2021-07-10 20:59:50|13375.09|13255.09|13375.98|13255.98|13376.3|13256.3|13375.09|13255.09|10
1625950800000|2021-07-10 21:00:00|13376.25|13256.25|13376.17|13256.17|13376.27|13256.27|13375.89|13255.89|9
1625950810000|2021-07-10 21:00:10|13376.3|13256.3|13376.31|13256.31|13376.42|13256.42|13375.51|13255.51|9
1625950820000|2021-07-10 21:00:20|13376.49|13256.49|13376.66|13256.66|13376.66|13256.66|13376.28|13256.28|6
1625950830000|2021-07-10 21:00:30|13376.81|13256.81|13377.67|13257.67|13377.67|13257.67|13376.81|13256.81|10
1625950840000|2021-07-10 21:00:40|13377.98|13257.98|13380.09|13260.09|13380.22|13260.22|13377.82|13257.82|9
1625950850000|2021-07-10 21:00:50|13380.55|13260.55|13380.94|13260.94|13381.24|13261.24|13379.78|13259.78|10
1625950860000|2021-07-10 21:01:00|13379.35|13259.35|13376.68|13256.68|13379.35|13259.35|13376.68|13256.68|10
1625950870000|2021-07-10 21:01:10|13376.69|13256.69|13375.24|13255.24|13376.73|13256.73|13375.24|13255.24|10
1625950880000|2021-07-10 21:01:20|13374.82|13254.82|13374.64|13254.64|13374.88|13254.88|13374.62|13254.62|9
1625950890000|2021-07-10 21:01:30|13374.96|13254.96|13374.87|13254.87|13375.04|13255.04|13374.71|13254.71|8
1625950900000|2021-07-10 21:01:40|13374.56|13254.56|13374.82|13254.82|13374.87|13254.87|13374.36|13254.36|8
1625950910000|2021-07-10 21:01:50|13374.85|13254.85|13376.59|13256.59|13376.59|13256.59|13374.67|13254.67|10
1625950920000|2021-07-10 21:02:00|13376.33|13256.33|13376.63|13256.63|13376.96|13256.96|13376.1|13256.1|10
1625950930000|2021-07-10 21:02:10|13376.62|13256.62|13377.03|13257.03|13377.03|13257.03|13376.62|13256.62|10
1625950940000|2021-07-10 21:02:20|13376.98|13256.98|13376.93|13256.93|13377.48|13257.48|13376.57|13256.57|10
1625950950000|2021-07-10 21:02:30|13377.2|13257.2|13376.63|13256.63|13378|13258|13376.58|13256.58|9
1625950960000|2021-07-10 21:02:40|13376.61|13256.61|13377.47|13257.47|13377.75|13257.75|13376.61|13256.61|9
1625950970000|2021-07-10 21:02:50|13377.44|13257.44|13375.45|13255.45|13377.44|13257.44|13375.45|13255.45|10
1625950980000|2021-07-10 21:03:00|13375.44|13255.44|13375.64|13255.64|13375.73|13255.73|13374.94|13254.94|10
1625950990000|2021-07-10 21:03:10|13375.65|13255.65|13375|13255|13375.65|13255.65|13374.9|13254.9|10
1625951000000|2021-07-10 21:03:20|13374.88|13254.88|13373.77|13253.77|13374.88|13254.88|13373.77|13253.77|9
1625951010000|2021-07-10 21:03:30|13373.87|13253.87|13373.35|13253.35|13374.03|13254.03|13373.14|13253.14|9
1625951020000|2021-07-10 21:03:40|13373.54|13253.54|13374.56|13254.56|13374.7|13254.7|13373.42|13253.42|9
1625951030000|2021-07-10 21:03:50|13374.58|13254.58|13374.51|13254.51|13374.8|13254.8|13373.83|13253.83|10
1625951040000|2021-07-10 21:04:00|13374.46|13254.46|13372.98|13252.98|13374.47|13254.47|13372.98|13252.98|9
1625951050000|2021-07-10 21:04:10|13372.92|13252.92|13372.35|13252.35|13372.92|13252.92|13372.35|13252.35|9
1625951060000|2021-07-10 21:04:20|13372.3|13252.3|13373.43|13253.43|13373.43|13253.43|13372.25|13252.25|7
1625951070000|2021-07-10 21:04:30|13373.27|13253.27|13371.67|13251.67|13373.27|13253.27|13371.67|13251.67|10
1625951080000|2021-07-10 21:04:40|13371.64|13251.64|13371.52|13251.52|13371.68|13251.68|13371.48|13251.48|8
1625951090000|2021-07-10 21:04:50|13371.3|13251.3|13371.36|13251.36|13371.43|13251.43|13371.22|13251.22|8
1625951100000|2021-07-10 21:05:00|13371|13251|13371.99|13251.99|13372|13252|13371|13251|7
1625951110000|2021-07-10 21:05:10|13371.98|13251.98|13370.65|13250.65|13371.98|13251.98|13370.65|13250.65|9
1625951120000|2021-07-10 21:05:20|13370.31|13250.31|13369.86|13249.86|13370.31|13250.31|13369.86|13249.86|9
1625951130000|2021-07-10 21:05:30|13370.06|13250.06|13369.04|13249.04|13370.09|13250.09|13369.04|13249.04|8
1625951140000|2021-07-10 21:05:40|13368.64|13248.64|13369.07|13249.07|13369.11|13249.11|13368.41|13248.41|7
1625951150000|2021-07-10 21:05:50|13368.79|13248.79|13367.46|13247.46|13368.81|13248.81|13367.46|13247.46|8
1625951160000|2021-07-10 21:06:00|13367.37|13247.37|13364.03|13244.03|13367.37|13247.37|13364.03|13244.03|9
1625951170000|2021-07-10 21:06:10|13364.23|13244.23|13363.2|13243.2|13364.23|13244.23|13362.09|13242.09|10
1625951180000|2021-07-10 21:06:20|13362.8|13242.8|13361.08|13241.08|13362.85|13242.85|13361.08|13241.08|8
1625951190000|2021-07-10 21:06:30|13360.8|13240.8|13359.3|13239.3|13360.8|13240.8|13359.07|13239.07|8
1625951200000|2021-07-10 21:06:40|13359.13|13239.13|13358.67|13238.67|13359.15|13239.15|13358.67|13238.67|8
1625951210000|2021-07-10 21:06:50|13358.66|13238.66|13356.86|13236.86|13358.66|13238.66|13356.86|13236.86|7
1625951220000|2021-07-10 21:07:00|13355.71|13235.71|13356.02|13236.02|13356.02|13236.02|13353.24|13233.24|10
1625951230000|2021-07-10 21:07:10|13356.56|13236.56|13361.12|13241.12|13361.12|13241.12|13356.56|13236.56|10
1625951240000|2021-07-10 21:07:20|13361.46|13241.46|13364.65|13244.65|13364.65|13244.65|13361.46|13241.46|9
1625951250000|2021-07-10 21:07:30|13364.59|13244.59|13364.85|13244.85|13364.91|13244.91|13364.02|13244.02|8
1625951260000|2021-07-10 21:07:40|13365.04|13245.04|13366.47|13246.47|13366.81|13246.81|13365.04|13245.04|10
1625951270000|2021-07-10 21:07:50|13366.8|13246.8|13367.67|13247.67|13367.67|13247.67|13366.8|13246.8|8
1625951280000|2021-07-10 21:08:00|13368.04|13248.04|13370.23|13250.23|13370.23|13250.23|13367.88|13247.88|10
1625951290000|2021-07-10 21:08:10|13370.32|13250.32|13371.38|13251.38|13371.41|13251.41|13370.31|13250.31|10
1625951300000|2021-07-10 21:08:20|13371.67|13251.67|13372.48|13252.48|13372.72|13252.72|13371.67|13251.67|10
1625951310000|2021-07-10 21:08:30|13372.71|13252.71|13372.89|13252.89|13373.66|13253.66|13372.71|13252.71|10
1625951320000|2021-07-10 21:08:40|13373.08|13253.08|13373.32|13253.32|13374.25|13254.25|13373.08|13253.08|10
1625951330000|2021-07-10 21:08:50|13373.29|13253.29|13372.87|13252.87|13373.39|13253.39|13372.67|13252.67|9
1625951340000|2021-07-10 21:09:00|13372.98|13252.98|13373.18|13253.18|13373.19|13253.19|13372.98|13252.98|6
1625951350000|2021-07-10 21:09:10|13372.35|13252.35|13371.4|13251.4|13372.35|13252.35|13371.4|13251.4|9
1625951360000|2021-07-10 21:09:20|13371.25|13251.25|13371.13|13251.13|13371.58|13251.58|13371.13|13251.13|10
1625951370000|2021-07-10 21:09:30|13371.97|13251.97|13370.66|13250.66|13371.97|13251.97|13370.53|13250.53|7
1625951380000|2021-07-10 21:09:40|13370.46|13250.46|13370.34|13250.34|13370.46|13250.46|13370.25|13250.25|5
1625951390000|2021-07-10 21:09:50|13370.22|13250.22|13370.29|13250.29|13370.3|13250.3|13370.12|13250.12|7
1625951400000|2021-07-10 21:10:00|13371.42|13251.42|13370.68|13250.68|13371.84|13251.84|13370.68|13250.68|8
1625951410000|2021-07-10 21:10:10|13370.7|13250.7|13373.54|13253.54|13373.54|13253.54|13370.7|13250.7|9
1625951420000|2021-07-10 21:10:20|13373.78|13253.78|13375.97|13255.97|13375.97|13255.97|13373.78|13253.78|10
1625951430000|2021-07-10 21:10:30|13375.98|13255.98|13376.34|13256.34|13376.34|13256.34|13375.08|13255.08|9
1625951440000|2021-07-10 21:10:40|13376.68|13256.68|13378.18|13258.18|13378.18|13258.18|13376.31|13256.31|10
1625951450000|2021-07-10 21:10:50|13377.99|13257.99|13378.85|13258.85|13378.85|13258.85|13377.18|13257.18|10
1625951460000|2021-07-10 21:11:00|13379.18|13259.18|13378.46|13258.46|13379.32|13259.32|13378.46|13258.46|9
1625951470000|2021-07-10 21:11:10|13378.56|13258.56|13379.36|13259.36|13379.36|13259.36|13377.75|13257.75|10
1625951480000|2021-07-10 21:11:20|13379.33|13259.33|13379.7|13259.7|13379.85|13259.85|13379.33|13259.33|8
1625951490000|2021-07-10 21:11:30|13379.69|13259.69|13380.2|13260.2|13380.2|13260.2|13379.68|13259.68|8
1625951500000|2021-07-10 21:11:40|13380.12|13260.12|13380.19|13260.19|13380.51|13260.51|13379.17|13259.17|10
1625951510000|2021-07-10 21:11:50|13380.12|13260.12|13379.25|13259.25|13380.23|13260.23|13379.25|13259.25|10
1625951520000|2021-07-10 21:12:00|13379.04|13259.04|13380.29|13260.29|13380.29|13260.29|13378.7|13258.7|8
1625951530000|2021-07-10 21:12:10|13379.37|13259.37|13378.36|13258.36|13379.71|13259.71|13378.25|13258.25|9
1625951540000|2021-07-10 21:12:20|13378.22|13258.22|13378.23|13258.23|13379.16|13259.16|13377.69|13257.69|8
1625951550000|2021-07-10 21:12:30|13378.24|13258.24|13377.14|13257.14|13378.24|13258.24|13377.06|13257.06|8
1625951560000|2021-07-10 21:12:40|13377.23|13257.23|13376.29|13256.29|13377.23|13257.23|13376.29|13256.29|8
1625951570000|2021-07-10 21:12:50|13375.93|13255.93|13375.29|13255.29|13376.23|13256.23|13375.29|13255.29|8
1625951580000|2021-07-10 21:13:00|13375.21|13255.21|13375.43|13255.43|13375.45|13255.45|13375.11|13255.11|8
1625951590000|2021-07-10 21:13:10|13375.41|13255.41|13376.55|13256.55|13376.55|13256.55|13374.97|13254.97|6
1625951600000|2021-07-10 21:13:20|13376.68|13256.68|13378.13|13258.13|13378.13|13258.13|13376.68|13256.68|7
1625951610000|2021-07-10 21:13:30|13378.28|13258.28|13379.49|13259.49|13379.51|13259.51|13378.06|13258.06|7
1625951620000|2021-07-10 21:13:40|13379.56|13259.56|13380.75|13260.75|13380.75|13260.75|13379.56|13259.56|6
1625951630000|2021-07-10 21:13:50|13380.68|13260.68|13381.26|13261.26|13381.26|13261.26|13380.68|13260.68|6
1625951640000|2021-07-10 21:14:00|13381.3|13261.3|13382.25|13262.25|13382.25|13262.25|13381.3|13261.3|10
1625951650000|2021-07-10 21:14:10|13382.32|13262.32|13382.68|13262.68|13382.68|13262.68|13382.32|13262.32|8
1625951660000|2021-07-10 21:14:20|13382.77|13262.77|13382.4|13262.4|13382.77|13262.77|13381.93|13261.93|7
1625951670000|2021-07-10 21:14:30|13383.32|13263.32|13381.96|13261.96|13383.32|13263.32|13381.87|13261.87|9
1625951680000|2021-07-10 21:14:40|13381.88|13261.88|13381.86|13261.86|13383|13263|13381.74|13261.74|10
1625951690000|2021-07-10 21:14:50|13381.4|13261.4|13381.06|13261.06|13381.52|13261.52|13381.06|13261.06|9
1625951700000|2021-07-10 21:15:00|13381.01|13261.01|13380.91|13260.91|13381.08|13261.08|13380.82|13260.82|8
1625951710000|2021-07-10 21:15:10|13380.88|13260.88|13380.54|13260.54|13380.94|13260.94|13379.94|13259.94|10
1625951720000|2021-07-10 21:15:20|13379.97|13259.97|13380.87|13260.87|13380.87|13260.87|13379.97|13259.97|9
1625951730000|2021-07-10 21:15:30|13380.6|13260.6|13380.14|13260.14|13380.84|13260.84|13379.84|13259.84|9
1625951740000|2021-07-10 21:15:40|13380.07|13260.07|13382.16|13262.16|13382.34|13262.34|13380.07|13260.07|7
1625951750000|2021-07-10 21:15:50|13382.57|13262.57|13382.98|13262.98|13382.98|13262.98|13382.57|13262.57|8
1625951760000|2021-07-10 21:16:00|13383.01|13263.01|13383.42|13263.42|13383.42|13263.42|13382.73|13262.73|9
1625951770000|2021-07-10 21:16:10|13383.58|13263.58|13384.19|13264.19|13384.33|13264.33|13383.58|13263.58|7
1625951780000|2021-07-10 21:16:20|13384.15|13264.15|13384.06|13264.06|13384.16|13264.16|13383.94|13263.94|8
1625951790000|2021-07-10 21:16:30|13383.95|13263.95|13386.06|13266.06|13386.06|13266.06|13382.85|13262.85|9
1625951800000|2021-07-10 21:16:40|13386.25|13266.25|13388.46|13268.46|13388.46|13268.46|13386.25|13266.25|9
1625951810000|2021-07-10 21:16:50|13388.52|13268.52|13391.23|13271.23|13391.39|13271.39|13388.52|13268.52|10
1625951820000|2021-07-10 21:17:00|13391.58|13271.58|13395.13|13275.13|13395.46|13275.46|13391.58|13271.58|10
1625951830000|2021-07-10 21:17:10|13395.63|13275.63|13402.72|13282.72|13402.72|13282.72|13395.63|13275.63|9
1625951840000|2021-07-10 21:17:20|13402.71|13282.71|13405.01|13285.01|13405.01|13285.01|13402.4|13282.4|8
1625951850000|2021-07-10 21:17:30|13405.12|13285.12|13407.78|13287.78|13407.78|13287.78|13405.12|13285.12|10
1625951860000|2021-07-10 21:17:40|13407.91|13287.91|13410.17|13290.17|13411.01|13291.01|13407.91|13287.91|10
1625951870000|2021-07-10 21:17:50|13409.29|13289.29|13406.69|13286.69|13409.29|13289.29|13406.69|13286.69|9
1625951880000|2021-07-10 21:18:00|13406.38|13286.38|13406.68|13286.68|13406.79|13286.79|13406.11|13286.11|8
1625951890000|2021-07-10 21:18:10|13406.76|13286.76|13409.62|13289.62|13409.62|13289.62|13406.76|13286.76|10
1625951900000|2021-07-10 21:18:20|13409.76|13289.76|13409.95|13289.95|13410.13|13290.13|13409.44|13289.44|10
1625951910000|2021-07-10 21:18:30|13410|13290|13411.67|13291.67|13411.76|13291.76|13410|13290|9
1625951920000|2021-07-10 21:18:40|13411.72|13291.72|13411.3|13291.3|13412.43|13292.43|13411.28|13291.28|8
1625951930000|2021-07-10 21:18:50|13412.59|13292.59|13416.28|13296.28|13416.28|13296.28|13412.59|13292.59|10
1625951940000|2021-07-10 21:19:00|13416.31|13296.31|13416.88|13296.88|13417.21|13297.21|13416.31|13296.31|10
1625951950000|2021-07-10 21:19:10|13416.93|13296.93|13418.5|13298.5|13418.5|13298.5|13416.93|13296.93|10
1625951960000|2021-07-10 21:19:20|13418.05|13298.05|13418.54|13298.54|13419.29|13299.29|13418.01|13298.01|10
1625951970000|2021-07-10 21:19:30|13418.52|13298.52|13417.88|13297.88|13418.52|13298.52|13417.21|13297.21|8
1625951980000|2021-07-10 21:19:40|13418.02|13298.02|13419.26|13299.26|13420.34|13300.34|13418.02|13298.02|9
1625951990000|2021-07-10 21:19:50|13419.35|13299.35|13420.65|13300.65|13420.7|13300.7|13419.2|13299.2|10
1625952000000|2021-07-10 21:20:00|13420.99|13300.99|13423.42|13303.42|13423.42|13303.42|13420.78|13300.78|10
1625952010000|2021-07-10 21:20:10|13423.85|13303.85|13424.33|13304.33|13425.16|13305.16|13423.85|13303.85|10
1625952020000|2021-07-10 21:20:20|13424.74|13304.74|13426.3|13306.3|13426.47|13306.47|13424.74|13304.74|10
1625952030000|2021-07-10 21:20:30|13426.46|13306.46|13426.76|13306.76|13427.14|13307.14|13426.46|13306.46|9
1625952040000|2021-07-10 21:20:40|13426.86|13306.86|13427.19|13307.19|13427.19|13307.19|13426.53|13306.53|10
1625952050000|2021-07-10 21:20:50|13427.33|13307.33|13426.5|13306.5|13427.62|13307.62|13426.34|13306.34|10
1625952060000|2021-07-10 21:21:00|13426.55|13306.55|13424.76|13304.76|13426.55|13306.55|13424.76|13304.76|10
1625952070000|2021-07-10 21:21:10|13424.54|13304.54|13424.65|13304.65|13424.65|13304.65|13424|13304|8
1625952080000|2021-07-10 21:21:20|13424.78|13304.78|13424.6|13304.6|13424.82|13304.82|13424.48|13304.48|10
1625952090000|2021-07-10 21:21:30|13424.32|13304.32|13425.45|13305.45|13425.45|13305.45|13424.32|13304.32|10
1625952100000|2021-07-10 21:21:40|13425.58|13305.58|13424.83|13304.83|13425.58|13305.58|13424.6|13304.6|8
1625952110000|2021-07-10 21:21:50|13424.65|13304.65|13424.27|13304.27|13424.65|13304.65|13424.27|13304.27|9
1625952120000|2021-07-10 21:22:00|13424.66|13304.66|13423.86|13303.86|13424.66|13304.66|13423.78|13303.78|9
1625952130000|2021-07-10 21:22:10|13423.93|13303.93|13424.6|13304.6|13424.62|13304.62|13423.58|13303.58|10
1625952140000|2021-07-10 21:22:20|13424.54|13304.54|13424.29|13304.29|13424.77|13304.77|13423.44|13303.44|10
1625952150000|2021-07-10 21:22:30|13424.13|13304.13|13423.95|13303.95|13424.13|13304.13|13423.82|13303.82|10
1625952160000|2021-07-10 21:22:40|13423.59|13303.59|13423.85|13303.85|13423.85|13303.85|13423.51|13303.51|8
1625952170000|2021-07-10 21:22:50|13423.87|13303.87|13423.54|13303.54|13424.13|13304.13|13423.39|13303.39|10
1625952180000|2021-07-10 21:23:00|13423.37|13303.37|13423.17|13303.17|13424.31|13304.31|13422.9|13302.9|9
1625952190000|2021-07-10 21:23:10|13423.11|13303.11|13424.16|13304.16|13424.18|13304.18|13422.9|13302.9|10
1625952200000|2021-07-10 21:23:20|13423.49|13303.49|13425.11|13305.11|13425.11|13305.11|13423.06|13303.06|10
1625952210000|2021-07-10 21:23:30|13425.29|13305.29|13427.85|13307.85|13427.85|13307.85|13425.29|13305.29|10
1625952220000|2021-07-10 21:23:40|13428.04|13308.04|13427.89|13307.89|13428.71|13308.71|13427.67|13307.67|9
1625952230000|2021-07-10 21:23:50|13428.03|13308.03|13430.53|13310.53|13431.07|13311.07|13428.03|13308.03|10
1625952240000|2021-07-10 21:24:00|13430.55|13310.55|13429.96|13309.96|13430.81|13310.81|13428.83|13308.83|9
1625952250000|2021-07-10 21:24:10|13429.99|13309.99|13429.96|13309.96|13429.99|13309.99|13429.52|13309.52|8
1625952260000|2021-07-10 21:24:20|13429.93|13309.93|13429.86|13309.86|13430.36|13310.36|13429.86|13309.86|10
1625952270000|2021-07-10 21:24:30|13430.06|13310.06|13429.34|13309.34|13430.43|13310.43|13429.34|13309.34|10
1625952280000|2021-07-10 21:24:40|13429.38|13309.38|13430.01|13310.01|13430.03|13310.03|13429.38|13309.38|8
1625952290000|2021-07-10 21:24:50|13429.28|13309.28|13429.3|13309.3|13430.03|13310.03|13429.17|13309.17|7
1625952300000|2021-07-10 21:25:00|13428.56|13308.56|13427.51|13307.51|13429.17|13309.17|13427.05|13307.05|10
1625952310000|2021-07-10 21:25:10|13427.62|13307.62|13426.41|13306.41|13428.89|13308.89|13426.41|13306.41|10
1625952320000|2021-07-10 21:25:20|13425.98|13305.98|13423.98|13303.98|13425.98|13305.98|13423.98|13303.98|10
1625952330000|2021-07-10 21:25:30|13423.95|13303.95|13423.02|13303.02|13423.95|13303.95|13422.91|13302.91|9
1625952340000|2021-07-10 21:25:40|13423.17|13303.17|13421.64|13301.64|13423.65|13303.65|13421.64|13301.64|9
1625952350000|2021-07-10 21:25:50|13421.22|13301.22|13420.43|13300.43|13421.22|13301.22|13420.37|13300.37|10
1625952360000|2021-07-10 21:26:00|13419.92|13299.92|13418.94|13298.94|13419.92|13299.92|13418.94|13298.94|9
1625952370000|2021-07-10 21:26:10|13418.78|13298.78|13420.15|13300.15|13420.15|13300.15|13418.78|13298.78|8
1625952380000|2021-07-10 21:26:20|13420.11|13300.11|13419.89|13299.89|13420.56|13300.56|13419.89|13299.89|8
1625952390000|2021-07-10 21:26:30|13420.12|13300.12|13420.7|13300.7|13420.83|13300.83|13420.07|13300.07|10
1625952400000|2021-07-10 21:26:40|13420.58|13300.58|13420.17|13300.17|13421.08|13301.08|13420.17|13300.17|8
1625952410000|2021-07-10 21:26:50|13420.19|13300.19|13422.26|13302.26|13422.26|13302.26|13420.19|13300.19|10
1625952420000|2021-07-10 21:27:00|13422.22|13302.22|13422.35|13302.35|13422.35|13302.35|13421.93|13301.93|10
1625952430000|2021-07-10 21:27:10|13422.22|13302.22|13421.44|13301.44|13423.4|13303.4|13421.44|13301.44|9
1625952440000|2021-07-10 21:27:20|13421.33|13301.33|13423.58|13303.58|13423.58|13303.58|13421.33|13301.33|8
1625952450000|2021-07-10 21:27:30|13423.79|13303.79|13423.93|13303.93|13423.99|13303.99|13423.73|13303.73|9
1625952460000|2021-07-10 21:27:40|13424.18|13304.18|13424.21|13304.21|13424.49|13304.49|13423.9|13303.9|8
1625952470000|2021-07-10 21:27:50|13424.22|13304.22|13425.12|13305.12|13425.9|13305.9|13424.21|13304.21|8
1625952480000|2021-07-10 21:28:00|13425.07|13305.07|13424.28|13304.28|13425.21|13305.21|13424.28|13304.28|7
1625952490000|2021-07-10 21:28:10|13424.16|13304.16|13423.61|13303.61|13424.24|13304.24|13423.61|13303.61|10
1625952500000|2021-07-10 21:28:20|13423.45|13303.45|13422.17|13302.17|13423.45|13303.45|13422.17|13302.17|8
1625952510000|2021-07-10 21:28:30|13422.53|13302.53|13423.06|13303.06|13423.06|13303.06|13422.48|13302.48|9
1625952520000|2021-07-10 21:28:40|13423.05|13303.05|13421.5|13301.5|13423.05|13303.05|13421.5|13301.5|10
1625952530000|2021-07-10 21:28:50|13421.76|13301.76|13421.68|13301.68|13422.38|13302.38|13421.54|13301.54|6
1625952540000|2021-07-10 21:29:00|13421.46|13301.46|13421.57|13301.57|13422.68|13302.68|13421.24|13301.24|10
1625952550000|2021-07-10 21:29:10|13421.46|13301.46|13421.7|13301.7|13421.7|13301.7|13420.82|13300.82|9
1625952560000|2021-07-10 21:29:20|13421.07|13301.07|13420.62|13300.62|13421.4|13301.4|13420.48|13300.48|8
1625952570000|2021-07-10 21:29:30|13420.53|13300.53|13420.7|13300.7|13420.98|13300.98|13420.33|13300.33|9
1625952580000|2021-07-10 21:29:40|13420.71|13300.71|13420.42|13300.42|13421.47|13301.47|13420.19|13300.19|9
1625952590000|2021-07-10 21:29:50|13420.27|13300.27|13420.9|13300.9|13420.9|13300.9|13419.99|13299.99|8
1625952600000|2021-07-10 21:30:00|13420.87|13300.87|13420.22|13300.22|13420.87|13300.87|13420.22|13300.22|9
1625952610000|2021-07-10 21:30:10|13420.2|13300.2|13419.34|13299.34|13420.46|13300.46|13419.17|13299.17|10
1625952620000|2021-07-10 21:30:20|13419.32|13299.32|13419.1|13299.1|13420.08|13300.08|13419.08|13299.08|10
1625952630000|2021-07-10 21:30:30|13419.33|13299.33|13418.92|13298.92|13419.33|13299.33|13418.61|13298.61|10
1625952640000|2021-07-10 21:30:40|13419.83|13299.83|13419.8|13299.8|13420.02|13300.02|13419.75|13299.75|8
1625952650000|2021-07-10 21:30:50|13419.65|13299.65|13419.54|13299.54|13419.99|13299.99|13419.32|13299.32|6
1625952660000|2021-07-10 21:31:00|13419.43|13299.43|13419.36|13299.36|13419.58|13299.58|13419.32|13299.32|8
1625952670000|2021-07-10 21:31:10|13419.3|13299.3|13419.56|13299.56|13419.56|13299.56|13419.3|13299.3|8
1625952680000|2021-07-10 21:31:20|13419.46|13299.46|13421|13301|13421|13301|13419.46|13299.46|8
1625952690000|2021-07-10 21:31:30|13420.9|13300.9|13419.29|13299.29|13420.9|13300.9|13419.24|13299.24|9
1625952700000|2021-07-10 21:31:40|13419.26|13299.26|13419.75|13299.75|13419.75|13299.75|13419.2|13299.2|8
1625952710000|2021-07-10 21:31:50|13419.8|13299.8|13419.85|13299.85|13420.04|13300.04|13419.8|13299.8|8
1625952720000|2021-07-10 21:32:00|13420.25|13300.25|13421.04|13301.04|13421.45|13301.45|13420.17|13300.17|7
1625952730000|2021-07-10 21:32:10|13420.7|13300.7|13420.98|13300.98|13420.98|13300.98|13420.45|13300.45|9
1625952740000|2021-07-10 21:32:20|13421.01|13301.01|13421.63|13301.63|13422.27|13302.27|13421.01|13301.01|9
1625952750000|2021-07-10 21:32:30|13421.5|13301.5|13422.02|13302.02|13422.02|13302.02|13420.81|13300.81|9
1625952760000|2021-07-10 21:32:40|13422.52|13302.52|13424.47|13304.47|13424.47|13304.47|13422.52|13302.52|9
1625952770000|2021-07-10 21:32:50|13424.52|13304.52|13425.29|13305.29|13425.46|13305.46|13424.43|13304.43|10
1625952780000|2021-07-10 21:33:00|13425.56|13305.56|13424.73|13304.73|13425.56|13305.56|13424.59|13304.59|8
1625952790000|2021-07-10 21:33:10|13424.76|13304.76|13424.5|13304.5|13424.94|13304.94|13423.86|13303.86|10
1625952800000|2021-07-10 21:33:20|13424.84|13304.84|13425.23|13305.23|13425.77|13305.77|13424.84|13304.84|8
1625952810000|2021-07-10 21:33:30|13425.35|13305.35|13425.61|13305.61|13425.72|13305.72|13425.33|13305.33|9
1625952820000|2021-07-10 21:33:40|13425.74|13305.74|13426.25|13306.25|13426.33|13306.33|13425.7|13305.7|10
1625952830000|2021-07-10 21:33:50|13426.24|13306.24|13426.32|13306.32|13426.32|13306.32|13426.12|13306.12|9
1625952840000|2021-07-10 21:34:00|13426.21|13306.21|13424.31|13304.31|13426.26|13306.26|13424.31|13304.31|8
1625952850000|2021-07-10 21:34:10|13424.45|13304.45|13423.94|13303.94|13424.45|13304.45|13423.94|13303.94|8
1625952860000|2021-07-10 21:34:20|13424.08|13304.08|13424.81|13304.81|13424.81|13304.81|13423.84|13303.84|10
1625952870000|2021-07-10 21:34:30|13424.72|13304.72|13422.99|13302.99|13424.72|13304.72|13422.99|13302.99|10
1625952880000|2021-07-10 21:34:40|13423|13303|13423.52|13303.52|13423.52|13303.52|13422.73|13302.73|7
1625952890000|2021-07-10 21:34:50|13423.29|13303.29|13422.41|13302.41|13423.47|13303.47|13422.22|13302.22|10
1625952900000|2021-07-10 21:35:00|13422.35|13302.35|13423.17|13303.17|13423.17|13303.17|13421.99|13301.99|8
1625952910000|2021-07-10 21:35:10|13422.96|13302.96|13422.84|13302.84|13423.12|13303.12|13422.83|13302.83|9
1625952920000|2021-07-10 21:35:20|13422.81|13302.81|13420.87|13300.87|13422.81|13302.81|13420.87|13300.87|7
1625952930000|2021-07-10 21:35:30|13420.54|13300.54|13422.02|13302.02|13422.02|13302.02|13420.15|13300.15|10
1625952940000|2021-07-10 21:35:40|13421.94|13301.94|13421.45|13301.45|13421.99|13301.99|13419.83|13299.83|10
1625952950000|2021-07-10 21:35:50|13421.49|13301.49|13422.01|13302.01|13422.06|13302.06|13421.49|13301.49|7
1625952960000|2021-07-10 21:36:00|13421.92|13301.92|13421.48|13301.48|13421.92|13301.92|13421.48|13301.48|7
1625952970000|2021-07-10 21:36:10|13421.49|13301.49|13420.61|13300.61|13421.49|13301.49|13420.26|13300.26|9
1625952980000|2021-07-10 21:36:20|13420.85|13300.85|13420.01|13300.01|13420.85|13300.85|13420.01|13300.01|10
1625952990000|2021-07-10 21:36:30|13420|13300|13419.7|13299.7|13420|13300|13419.62|13299.62|6
1625953000000|2021-07-10 21:36:40|13419.77|13299.77|13420.34|13300.34|13420.34|13300.34|13419.42|13299.42|8
1625953010000|2021-07-10 21:36:50|13420.39|13300.39|13419.98|13299.98|13420.39|13300.39|13419.84|13299.84|9
1625953020000|2021-07-10 21:37:00|13419.95|13299.95|13418.98|13298.98|13419.95|13299.95|13418.95|13298.95|10
1625953030000|2021-07-10 21:37:10|13418.63|13298.63|13418.25|13298.25|13418.63|13298.63|13418.23|13298.23|10
1625953040000|2021-07-10 21:37:20|13418.42|13298.42|13418.63|13298.63|13418.82|13298.82|13418.33|13298.33|8
1625953050000|2021-07-10 21:37:30|13418.65|13298.65|13419.64|13299.64|13419.64|13299.64|13418.45|13298.45|9
1625953060000|2021-07-10 21:37:40|13419.7|13299.7|13418.44|13298.44|13419.7|13299.7|13418.44|13298.44|9
1625953070000|2021-07-10 21:37:50|13418.45|13298.45|13419.59|13299.59|13420.15|13300.15|13418.25|13298.25|9
1625953080000|2021-07-10 21:38:00|13419.23|13299.23|13417.87|13297.87|13419.23|13299.23|13417.87|13297.87|9
1625953090000|2021-07-10 21:38:10|13417.9|13297.9|13416.96|13296.96|13417.9|13297.9|13416.96|13296.96|8
1625953100000|2021-07-10 21:38:20|13416.63|13296.63|13416.31|13296.31|13417.08|13297.08|13416.31|13296.31|8
1625953110000|2021-07-10 21:38:30|13416.01|13296.01|13414.82|13294.82|13416.32|13296.32|13414.82|13294.82|8
1625953120000|2021-07-10 21:38:40|13415.03|13295.03|13414.43|13294.43|13415.03|13295.03|13414.43|13294.43|7
1625953130000|2021-07-10 21:38:50|13414.46|13294.46|13415.56|13295.56|13415.56|13295.56|13414.19|13294.19|9
1625953140000|2021-07-10 21:39:00|13415.69|13295.69|13414.45|13294.45|13415.69|13295.69|13414.45|13294.45|10
1625953150000|2021-07-10 21:39:10|13414.38|13294.38|13413.34|13293.34|13414.38|13294.38|13413.34|13293.34|9
1625953160000|2021-07-10 21:39:20|13413.45|13293.45|13411.54|13291.54|13413.45|13293.45|13411.54|13291.54|10
1625953170000|2021-07-10 21:39:30|13411.83|13291.83|13411.16|13291.16|13411.92|13291.92|13411.12|13291.12|9
1625953180000|2021-07-10 21:39:40|13411.15|13291.15|13409.16|13289.16|13411.15|13291.15|13408.39|13288.39|8
1625953190000|2021-07-10 21:39:50|13408.83|13288.83|13404.53|13284.53|13409.03|13289.03|13404.53|13284.53|10
1625953200000|2021-07-10 21:40:00|13403.77|13283.77|13402.46|13282.46|13403.77|13283.77|13402.38|13282.38|9
1625953210000|2021-07-10 21:40:10|13402.91|13282.91|13400.34|13280.34|13402.91|13282.91|13400.21|13280.21|10
1625953220000|2021-07-10 21:40:20|13401.12|13281.12|13400.37|13280.37|13401.12|13281.12|13400.37|13280.37|10
1625953230000|2021-07-10 21:40:30|13400.52|13280.52|13399.42|13279.42|13400.58|13280.58|13399.42|13279.42|9
1625953240000|2021-07-10 21:40:40|13399.6|13279.6|13398.17|13278.17|13399.6|13279.6|13398.17|13278.17|10
1625953250000|2021-07-10 21:40:50|13397.71|13277.71|13396.32|13276.32|13397.71|13277.71|13396.05|13276.05|10
1625953260000|2021-07-10 21:41:00|13396.33|13276.33|13395.88|13275.88|13396.38|13276.38|13395.88|13275.88|9
1625953270000|2021-07-10 21:41:10|13396.57|13276.57|13395.29|13275.29|13396.75|13276.75|13395.27|13275.27|10
1625953280000|2021-07-10 21:41:20|13395.28|13275.28|13394.9|13274.9|13395.28|13275.28|13393.72|13273.72|10
1625953290000|2021-07-10 21:41:30|13395.04|13275.04|13397.38|13277.38|13397.69|13277.69|13395.04|13275.04|9
1625953300000|2021-07-10 21:41:40|13397.44|13277.44|13399.75|13279.75|13399.75|13279.75|13397.44|13277.44|8
1625953310000|2021-07-10 21:41:50|13399.76|13279.76|13403.13|13283.13|13403.13|13283.13|13399.76|13279.76|10
1625953320000|2021-07-10 21:42:00|13404.69|13284.69|13406.15|13286.15|13406.19|13286.19|13404.69|13284.69|8
1625953330000|2021-07-10 21:42:10|13406.28|13286.28|13409.29|13289.29|13409.29|13289.29|13406.28|13286.28|7
1625953340000|2021-07-10 21:42:20|13409.13|13289.13|13410.01|13290.01|13410.07|13290.07|13409.13|13289.13|8
1625953350000|2021-07-10 21:42:30|13410.86|13290.86|13410.28|13290.28|13411.44|13291.44|13410.28|13290.28|9
1625953360000|2021-07-10 21:42:40|13410.56|13290.56|13410.09|13290.09|13410.86|13290.86|13410.09|13290.09|9
1625953370000|2021-07-10 21:42:50|13410.11|13290.11|13412.5|13292.5|13412.5|13292.5|13410.11|13290.11|9
1625953380000|2021-07-10 21:43:00|13412.45|13292.45|13412.83|13292.83|13412.83|13292.83|13411.29|13291.29|10
1625953390000|2021-07-10 21:43:10|13412.8|13292.8|13412.83|13292.83|13413.57|13293.57|13412.56|13292.56|10
1625953400000|2021-07-10 21:43:20|13412.64|13292.64|13413.21|13293.21|13413.39|13293.39|13412.64|13292.64|10
1625953410000|2021-07-10 21:43:30|13413.57|13293.57|13409.89|13289.89|13413.57|13293.57|13409.74|13289.74|10
1625953420000|2021-07-10 21:43:40|13409.94|13289.94|13406.66|13286.66|13409.94|13289.94|13406.59|13286.59|9
1625953430000|2021-07-10 21:43:50|13406.22|13286.22|13405.8|13285.8|13406.22|13286.22|13404.61|13284.61|10
1625953440000|2021-07-10 21:44:00|13406.41|13286.41|13408.97|13288.97|13408.97|13288.97|13406.39|13286.39|10
1625953450000|2021-07-10 21:44:10|13409.83|13289.83|13411.17|13291.17|13411.17|13291.17|13409.62|13289.62|8
1625953460000|2021-07-10 21:44:20|13411.48|13291.48|13410.39|13290.39|13411.48|13291.48|13410.1|13290.1|10
1625953470000|2021-07-10 21:44:30|13410.23|13290.23|13408.28|13288.28|13410.23|13290.23|13408.22|13288.22|9
1625953480000|2021-07-10 21:44:40|13409.13|13289.13|13411.66|13291.66|13411.66|13291.66|13409.13|13289.13|9
1625953490000|2021-07-10 21:44:50|13411.68|13291.68|13412.5|13292.5|13412.67|13292.67|13411.68|13291.68|9
1625953500000|2021-07-10 21:45:00|13412.63|13292.63|13411.56|13291.56|13412.63|13292.63|13411.56|13291.56|8
1625953510000|2021-07-10 21:45:10|13411.78|13291.78|13411.67|13291.67|13412.25|13292.25|13411.64|13291.64|10
1625953520000|2021-07-10 21:45:20|13411.65|13291.65|13413.55|13293.55|13413.55|13293.55|13411.5|13291.5|9
1625953530000|2021-07-10 21:45:30|13414.52|13294.52|13415.1|13295.1|13415.84|13295.84|13414.52|13294.52|10
1625953540000|2021-07-10 21:45:40|13415.09|13295.09|13415.62|13295.62|13415.62|13295.62|13414.69|13294.69|9
1625953550000|2021-07-10 21:45:50|13416.54|13296.54|13417.4|13297.4|13417.54|13297.54|13416.54|13296.54|9
1625953560000|2021-07-10 21:46:00|13417.39|13297.39|13416.82|13296.82|13417.57|13297.57|13416.79|13296.79|6
1625953570000|2021-07-10 21:46:10|13416.59|13296.59|13416.91|13296.91|13417.01|13297.01|13416.59|13296.59|8
1625953580000|2021-07-10 21:46:20|13417.2|13297.2|13420.09|13300.09|13420.09|13300.09|13417.2|13297.2|10
1625953590000|2021-07-10 21:46:30|13420.16|13300.16|13422.96|13302.96|13422.96|13302.96|13420.16|13300.16|10
1625953600000|2021-07-10 21:46:40|13422.9|13302.9|13422.14|13302.14|13422.97|13302.97|13422.14|13302.14|10
1625953610000|2021-07-10 21:46:50|13422.51|13302.51|13423.76|13303.76|13424.79|13304.79|13422.5|13302.5|10
1625953620000|2021-07-10 21:47:00|13423.6|13303.6|13422.91|13302.91|13424.5|13304.5|13422.73|13302.73|10
1625953630000|2021-07-10 21:47:10|13422.74|13302.74|13422.01|13302.01|13422.74|13302.74|13421.67|13301.67|10
1625953640000|2021-07-10 21:47:20|13422.19|13302.19|13422.63|13302.63|13423.02|13303.02|13422.19|13302.19|10
1625953650000|2021-07-10 21:47:30|13422.31|13302.31|13422.85|13302.85|13423.3|13303.3|13421.93|13301.93|10
1625953660000|2021-07-10 21:47:40|13422.65|13302.65|13420.96|13300.96|13422.68|13302.68|13420.48|13300.48|10
1625953670000|2021-07-10 21:47:50|13420.57|13300.57|13420.93|13300.93|13421.55|13301.55|13420.57|13300.57|9
1625953680000|2021-07-10 21:48:00|13420.64|13300.64|13419.42|13299.42|13420.64|13300.64|13419.42|13299.42|8
1625953690000|2021-07-10 21:48:10|13419.29|13299.29|13419.5|13299.5|13419.67|13299.67|13419.1|13299.1|9
1625953700000|2021-07-10 21:48:20|13419.49|13299.49|13420.3|13300.3|13420.3|13300.3|13419.3|13299.3|8
1625953710000|2021-07-10 21:48:30|13420|13300|13422.46|13302.46|13422.54|13302.54|13419.69|13299.69|10
1625953720000|2021-07-10 21:48:40|13422.66|13302.66|13422.53|13302.53|13423.25|13303.25|13422.47|13302.47|8
1625953730000|2021-07-10 21:48:50|13422.64|13302.64|13421.72|13301.72|13422.84|13302.84|13421.64|13301.64|8
1625953740000|2021-07-10 21:49:00|13421.84|13301.84|13422.55|13302.55|13422.88|13302.88|13421.63|13301.63|10
1625953750000|2021-07-10 21:49:10|13422.8|13302.8|13422.48|13302.48|13423.09|13303.09|13422.21|13302.21|8
1625953760000|2021-07-10 21:49:20|13422.53|13302.53|13423.24|13303.24|13423.43|13303.43|13422.53|13302.53|9
1625953770000|2021-07-10 21:49:30|13423.25|13303.25|13423.67|13303.67|13423.81|13303.81|13422.17|13302.17|9
1625953780000|2021-07-10 21:49:40|13423.75|13303.75|13423.77|13303.77|13423.94|13303.94|13422.8|13302.8|9
1625953790000|2021-07-10 21:49:50|13423.8|13303.8|13425.61|13305.61|13425.61|13305.61|13423.8|13303.8|10
1625953800000|2021-07-10 21:50:00|13425.6|13305.6|13426.36|13306.36|13426.36|13306.36|13425.6|13305.6|9
1625953810000|2021-07-10 21:50:10|13426.3|13306.3|13426.64|13306.64|13426.76|13306.76|13426.3|13306.3|9
1625953820000|2021-07-10 21:50:20|13426.57|13306.57|13429.58|13309.58|13429.58|13309.58|13426.5|13306.5|10
1625953830000|2021-07-10 21:50:30|13429.23|13309.23|13428.82|13308.82|13429.64|13309.64|13428.82|13308.82|8
1625953840000|2021-07-10 21:50:40|13428.79|13308.79|13428.63|13308.63|13428.79|13308.79|13427.78|13307.78|9
1625953850000|2021-07-10 21:50:50|13428.56|13308.56|13429.42|13309.42|13429.46|13309.46|13428.56|13308.56|10
1625953860000|2021-07-10 21:51:00|13429.44|13309.44|13429.97|13309.97|13429.97|13309.97|13429.31|13309.31|10
1625953870000|2021-07-10 21:51:10|13429.75|13309.75|13429.36|13309.36|13430.34|13310.34|13429.36|13309.36|10
1625953880000|2021-07-10 21:51:20|13429.41|13309.41|13430.64|13310.64|13430.67|13310.67|13429.41|13309.41|8
1625953890000|2021-07-10 21:51:30|13430.78|13310.78|13429.86|13309.86|13430.78|13310.78|13429.73|13309.73|9
1625953900000|2021-07-10 21:51:40|13429.9|13309.9|13430.59|13310.59|13430.59|13310.59|13429.9|13309.9|8
1625953910000|2021-07-10 21:51:50|13430.94|13310.94|13431.4|13311.4|13431.51|13311.51|13430.8|13310.8|9
1625953920000|2021-07-10 21:52:00|13431.59|13311.59|13431.95|13311.95|13432.57|13312.57|13431.59|13311.59|9
1625953930000|2021-07-10 21:52:10|13431.7|13311.7|13426.39|13306.39|13431.7|13311.7|13426.24|13306.24|9
1625953940000|2021-07-10 21:52:20|13427.31|13307.31|13426.64|13306.64|13427.45|13307.45|13426.63|13306.63|9
1625953950000|2021-07-10 21:52:30|13426.9|13306.9|13427.42|13307.42|13427.42|13307.42|13426.9|13306.9|7
1625953960000|2021-07-10 21:52:40|13427.97|13307.97|13428.71|13308.71|13429.88|13309.88|13427.97|13307.97|10
1625953970000|2021-07-10 21:52:50|13428.68|13308.68|13428.21|13308.21|13428.68|13308.68|13427.47|13307.47|10
1625953980000|2021-07-10 21:53:00|13427.56|13307.56|13429.41|13309.41|13429.41|13309.41|13427.56|13307.56|7
1625953990000|2021-07-10 21:53:10|13429.46|13309.46|13429.1|13309.1|13429.55|13309.55|13429.1|13309.1|8
1625954000000|2021-07-10 21:53:20|13428.28|13308.28|13429.33|13309.33|13429.47|13309.47|13428.25|13308.25|9
1625954010000|2021-07-10 21:53:30|13429.34|13309.34|13428.29|13308.29|13429.34|13309.34|13428.29|13308.29|8
1625954020000|2021-07-10 21:53:40|13428.5|13308.5|13427.7|13307.7|13428.67|13308.67|13427.49|13307.49|8
1625954030000|2021-07-10 21:53:50|13427.51|13307.51|13428.55|13308.55|13428.62|13308.62|13427.51|13307.51|10
1625954040000|2021-07-10 21:54:00|13428.63|13308.63|13429.13|13309.13|13429.49|13309.49|13428.63|13308.63|10
1625954050000|2021-07-10 21:54:10|13428.89|13308.89|13428.93|13308.93|13429.28|13309.28|13428.89|13308.89|9
1625954060000|2021-07-10 21:54:20|13428.9|13308.9|13427.32|13307.32|13428.9|13308.9|13427.32|13307.32|6
1625954070000|2021-07-10 21:54:30|13426.98|13306.98|13426.62|13306.62|13427.47|13307.47|13426.62|13306.62|8
1625954080000|2021-07-10 21:54:40|13426.95|13306.95|13426.66|13306.66|13426.98|13306.98|13426.64|13306.64|9
1625954090000|2021-07-10 21:54:50|13426.69|13306.69|13427.06|13307.06|13427.16|13307.16|13426.63|13306.63|9
1625954100000|2021-07-10 21:55:00|13426.92|13306.92|13427.14|13307.14|13428.14|13308.14|13426.85|13306.85|9
1625954110000|2021-07-10 21:55:10|13427.26|13307.26|13426.38|13306.38|13427.26|13307.26|13426.13|13306.13|9
1625954120000|2021-07-10 21:55:20|13426.35|13306.35|13426.02|13306.02|13426.35|13306.35|13425.83|13305.83|10
1625954130000|2021-07-10 21:55:30|13426.17|13306.17|13428.29|13308.29|13428.29|13308.29|13426.17|13306.17|9
1625954140000|2021-07-10 21:55:40|13428.34|13308.34|13428.66|13308.66|13428.66|13308.66|13428.19|13308.19|10
1625954150000|2021-07-10 21:55:50|13428.64|13308.64|13428.35|13308.35|13429.03|13309.03|13428.3|13308.3|9
1625954160000|2021-07-10 21:56:00|13428.49|13308.49|13428.93|13308.93|13428.93|13308.93|13428.49|13308.49|7
1625954170000|2021-07-10 21:56:10|13429.78|13309.78|13430.28|13310.28|13430.33|13310.33|13429.78|13309.78|9
1625954180000|2021-07-10 21:56:20|13430.29|13310.29|13431.08|13311.08|13431.13|13311.13|13430.02|13310.02|9
1625954190000|2021-07-10 21:56:30|13431.09|13311.09|13433.13|13313.13|13433.58|13313.58|13431.09|13311.09|10
1625954200000|2021-07-10 21:56:40|13432.67|13312.67|13432.91|13312.91|13433.17|13313.17|13432.67|13312.67|9
1625954210000|2021-07-10 21:56:50|13432.35|13312.35|13430.79|13310.79|13432.35|13312.35|13430.79|13310.79|10
1625954220000|2021-07-10 21:57:00|13431.16|13311.16|13431.12|13311.12|13431.4|13311.4|13430.81|13310.81|8
1625954230000|2021-07-10 21:57:10|13431.7|13311.7|13430.31|13310.31|13431.77|13311.77|13430.31|13310.31|8
1625954240000|2021-07-10 21:57:20|13430.33|13310.33|13429.99|13309.99|13430.33|13310.33|13429.28|13309.28|8
1625954250000|2021-07-10 21:57:30|13429.67|13309.67|13429.87|13309.87|13429.99|13309.99|13429.67|13309.67|8
1625954260000|2021-07-10 21:57:40|13429.82|13309.82|13430.65|13310.65|13430.65|13310.65|13429.8|13309.8|10
1625954270000|2021-07-10 21:57:50|13430.97|13310.97|13430.41|13310.41|13431.79|13311.79|13429.7|13309.7|8
1625954280000|2021-07-10 21:58:00|13430.1|13310.1|13429.78|13309.78|13430.1|13310.1|13428.9|13308.9|8
1625954290000|2021-07-10 21:58:10|13429.37|13309.37|13429.07|13309.07|13429.54|13309.54|13428.22|13308.22|9
1625954300000|2021-07-10 21:58:20|13429.05|13309.05|13428.74|13308.74|13429.05|13309.05|13428.57|13308.57|9
1625954310000|2021-07-10 21:58:30|13428.5|13308.5|13429.97|13309.97|13430.07|13310.07|13428.5|13308.5|10
1625954320000|2021-07-10 21:58:40|13430.05|13310.05|13428.45|13308.45|13430.05|13310.05|13428.28|13308.28|10
1625954330000|2021-07-10 21:58:50|13428.94|13308.94|13428.63|13308.63|13429.13|13309.13|13428.44|13308.44|8
1625954340000|2021-07-10 21:59:00|13429.29|13309.29|13428.71|13308.71|13429.29|13309.29|13428.21|13308.21|10
1625954350000|2021-07-10 21:59:10|13428.36|13308.36|13428.12|13308.12|13428.6|13308.6|13428.12|13308.12|10
1625954360000|2021-07-10 21:59:20|13428.05|13308.05|13427.9|13307.9|13428.06|13308.06|13427.42|13307.42|10
1625954370000|2021-07-10 21:59:30|13428.46|13308.46|13431.22|13311.22|13431.22|13311.22|13428.25|13308.25|10
1625954380000|2021-07-10 21:59:40|13431.24|13311.24|13431.03|13311.03|13431.24|13311.24|13430.46|13310.46|10
1625954390000|2021-07-10 21:59:50|13431|13311|13429.03|13309.03|13431.01|13311.01|13429.03|13309.03|9
1625954400000|2021-07-10 22:00:00|13429.44|13309.44|13430.9|13310.9|13430.9|13310.9|13429.3|13309.3|9
1625954410000|2021-07-10 22:00:10|13432.15|13312.15|13433.45|13313.45|13433.45|13313.45|13432.15|13312.15|9
1625954420000|2021-07-10 22:00:20|13433.76|13313.76|13433.95|13313.95|13433.95|13313.95|13433.45|13313.45|8
1625954430000|2021-07-10 22:00:30|13434.65|13314.65|13436.57|13316.57|13436.57|13316.57|13434.65|13314.65|10
1625954440000|2021-07-10 22:00:40|13436.7|13316.7|13440.36|13320.36|13440.36|13320.36|13436.7|13316.7|10
1625954450000|2021-07-10 22:00:50|13439.99|13319.99|13440.24|13320.24|13441.81|13321.81|13439.81|13319.81|10
1625954460000|2021-07-10 22:01:00|13440.28|13320.28|13438.55|13318.55|13440.28|13320.28|13438.55|13318.55|10
1625954470000|2021-07-10 22:01:10|13438.47|13318.47|13437.37|13317.37|13438.47|13318.47|13437.37|13317.37|9
1625954480000|2021-07-10 22:01:20|13437.35|13317.35|13438.23|13318.23|13438.74|13318.74|13437.19|13317.19|10
1625954490000|2021-07-10 22:01:30|13437.43|13317.43|13438.29|13318.29|13438.41|13318.41|13437.16|13317.16|9
1625954500000|2021-07-10 22:01:40|13438.79|13318.79|13439.13|13319.13|13439.13|13319.13|13438.37|13318.37|8
1625954510000|2021-07-10 22:01:50|13439.14|13319.14|13438.47|13318.47|13439.14|13319.14|13438.16|13318.16|8
1625954520000|2021-07-10 22:02:00|13439.14|13319.14|13439.12|13319.12|13439.44|13319.44|13438.82|13318.82|9
1625954530000|2021-07-10 22:02:10|13438.87|13318.87|13436.35|13316.35|13438.87|13318.87|13436.35|13316.35|9
1625954540000|2021-07-10 22:02:20|13436.6|13316.6|13436.99|13316.99|13437.34|13317.34|13436.49|13316.49|10
1625954550000|2021-07-10 22:02:30|13436.58|13316.58|13436.87|13316.87|13436.87|13316.87|13436|13316|8
1625954560000|2021-07-10 22:02:40|13436.9|13316.9|13440.66|13320.66|13440.66|13320.66|13436.9|13316.9|9
1625954570000|2021-07-10 22:02:50|13440.54|13320.54|13441.26|13321.26|13441.26|13321.26|13440.38|13320.38|10
1625954580000|2021-07-10 22:03:00|13441.27|13321.27|13440.83|13320.83|13441.34|13321.34|13440.83|13320.83|10
1625954590000|2021-07-10 22:03:10|13441.14|13321.14|13441.03|13321.03|13441.98|13321.98|13440.73|13320.73|10
1625954600000|2021-07-10 22:03:20|13441.06|13321.06|13442.17|13322.17|13442.17|13322.17|13440.86|13320.86|10
1625954610000|2021-07-10 22:03:30|13442.14|13322.14|13442.45|13322.45|13442.78|13322.78|13442.14|13322.14|8
1625954620000|2021-07-10 22:03:40|13442.41|13322.41|13442.72|13322.72|13443.3|13323.3|13442.41|13322.41|9
1625954630000|2021-07-10 22:03:50|13442.65|13322.65|13441.59|13321.59|13442.99|13322.99|13441.59|13321.59|8
1625954640000|2021-07-10 22:04:00|13441.6|13321.6|13443.75|13323.75|13443.75|13323.75|13441.6|13321.6|8
1625954650000|2021-07-10 22:04:10|13444.21|13324.21|13445.11|13325.11|13445.12|13325.12|13444.21|13324.21|9
1625954660000|2021-07-10 22:04:20|13445.02|13325.02|13442.78|13322.78|13445.02|13325.02|13442.78|13322.78|10
1625954670000|2021-07-10 22:04:30|13442.64|13322.64|13441.5|13321.5|13442.64|13322.64|13441.25|13321.25|9
1625954680000|2021-07-10 22:04:40|13441.84|13321.84|13440.97|13320.97|13442.42|13322.42|13440.97|13320.97|10
1625954690000|2021-07-10 22:04:50|13440.92|13320.92|13441.02|13321.02|13441.7|13321.7|13440.59|13320.59|9
1625954700000|2021-07-10 22:05:00|13440.91|13320.91|13440.77|13320.77|13440.91|13320.91|13440.59|13320.59|9
1625954710000|2021-07-10 22:05:10|13440.91|13320.91|13441.98|13321.98|13441.98|13321.98|13440.91|13320.91|8
1625954720000|2021-07-10 22:05:20|13442.33|13322.33|13442.92|13322.92|13442.92|13322.92|13442.24|13322.24|8
1625954730000|2021-07-10 22:05:30|13442.72|13322.72|13442.61|13322.61|13442.72|13322.72|13441.82|13321.82|10
1625954740000|2021-07-10 22:05:40|13443|13323|13444.32|13324.32|13444.32|13324.32|13442.11|13322.11|10
1625954750000|2021-07-10 22:05:50|13444.65|13324.65|13444.95|13324.95|13444.99|13324.99|13444.53|13324.53|10
1625954760000|2021-07-10 22:06:00|13444.85|13324.85|13444.35|13324.35|13445.25|13325.25|13444.35|13324.35|9
1625954770000|2021-07-10 22:06:10|13444.41|13324.41|13445.01|13325.01|13445.01|13325.01|13444.39|13324.39|9
1625954780000|2021-07-10 22:06:20|13444.98|13324.98|13449.09|13329.09|13449.09|13329.09|13444.3|13324.3|10
1625954790000|2021-07-10 22:06:30|13449.42|13329.42|13447.28|13327.28|13449.42|13329.42|13447.28|13327.28|9
1625954800000|2021-07-10 22:06:40|13446.44|13326.44|13445.06|13325.06|13446.44|13326.44|13445.06|13325.06|10
1625954810000|2021-07-10 22:06:50|13445.31|13325.31|13446.12|13326.12|13448.34|13328.34|13445.31|13325.31|10
1625954820000|2021-07-10 22:07:00|13445.79|13325.79|13446.04|13326.04|13446.04|13326.04|13445.43|13325.43|10
1625954830000|2021-07-10 22:07:10|13446.14|13326.14|13446.47|13326.47|13446.69|13326.69|13446.11|13326.11|8
1625954840000|2021-07-10 22:07:20|13446.15|13326.15|13445.47|13325.47|13446.34|13326.34|13445.47|13325.47|10
1625954850000|2021-07-10 22:07:30|13445.37|13325.37|13445.31|13325.31|13445.37|13325.37|13444.52|13324.52|10
1625954860000|2021-07-10 22:07:40|13445.41|13325.41|13448.17|13328.17|13448.17|13328.17|13445.41|13325.41|10
1625954870000|2021-07-10 22:07:50|13448.24|13328.24|13448.42|13328.42|13448.65|13328.65|13447.49|13327.49|10
1625954880000|2021-07-10 22:08:00|13448.47|13328.47|13446.74|13326.74|13448.51|13328.51|13446.52|13326.52|9
1625954890000|2021-07-10 22:08:10|13446.49|13326.49|13448.28|13328.28|13448.42|13328.42|13446.49|13326.49|10
1625954900000|2021-07-10 22:08:20|13448.26|13328.26|13449.77|13329.77|13449.77|13329.77|13447.1|13327.1|9
1625954910000|2021-07-10 22:08:30|13449.62|13329.62|13450.33|13330.33|13450.33|13330.33|13449.43|13329.43|10
1625954920000|2021-07-10 22:08:40|13450.53|13330.53|13451.32|13331.32|13451.32|13331.32|13450.08|13330.08|10
1625954930000|2021-07-10 22:08:50|13451.6|13331.6|13452.58|13332.58|13452.58|13332.58|13451.6|13331.6|8
1625954940000|2021-07-10 22:09:00|13452.78|13332.78|13451.61|13331.61|13452.78|13332.78|13450.27|13330.27|9
1625954950000|2021-07-10 22:09:10|13451.59|13331.59|13455.13|13335.13|13455.13|13335.13|13451.54|13331.54|10
1625954960000|2021-07-10 22:09:20|13455.2|13335.2|13456.8|13336.8|13458.65|13338.65|13455.2|13335.2|10
1625954970000|2021-07-10 22:09:30|13456.45|13336.45|13456.6|13336.6|13456.81|13336.81|13456.12|13336.12|10
1625954980000|2021-07-10 22:09:40|13456.65|13336.65|13456.75|13336.75|13457.08|13337.08|13456.43|13336.43|10
1625954990000|2021-07-10 22:09:50|13456.43|13336.43|13453.61|13333.61|13456.48|13336.48|13453.61|13333.61|10
1625955000000|2021-07-10 22:10:00|13453.84|13333.84|13454.8|13334.8|13454.8|13334.8|13453.6|13333.6|9
1625955010000|2021-07-10 22:10:10|13454.65|13334.65|13456.34|13336.34|13456.34|13336.34|13454.65|13334.65|7
1625955020000|2021-07-10 22:10:20|13456.94|13336.94|13457.72|13337.72|13457.75|13337.75|13456.94|13336.94|10
1625955030000|2021-07-10 22:10:30|13457.71|13337.71|13457.87|13337.87|13458|13338|13457.11|13337.11|9
1625955040000|2021-07-10 22:10:40|13458.56|13338.56|13460.26|13340.26|13462.01|13342.01|13458.56|13338.56|10
1625955050000|2021-07-10 22:10:50|13460|13340|13461.33|13341.33|13461.36|13341.36|13460|13340|10
1625955060000|2021-07-10 22:11:00|13461.3|13341.3|13463.98|13343.98|13463.98|13343.98|13461.3|13341.3|10
1625955070000|2021-07-10 22:11:10|13464.08|13344.08|13462.57|13342.57|13464.68|13344.68|13462.45|13342.45|10
1625955080000|2021-07-10 22:11:20|13462.12|13342.12|13462.14|13342.14|13462.44|13342.44|13462.08|13342.08|10
1625955090000|2021-07-10 22:11:30|13462.03|13342.03|13461.74|13341.74|13462.14|13342.14|13461.22|13341.22|10
1625955100000|2021-07-10 22:11:40|13461.65|13341.65|13463.18|13343.18|13463.18|13343.18|13461.65|13341.65|8
1625955110000|2021-07-10 22:11:50|13463.42|13343.42|13464.09|13344.09|13464.09|13344.09|13462.66|13342.66|8
1625955120000|2021-07-10 22:12:00|13464.15|13344.15|13466.05|13346.05|13466.06|13346.06|13464.15|13344.15|10
1625955130000|2021-07-10 22:12:10|13466.15|13346.15|13466.74|13346.74|13466.74|13346.74|13466.15|13346.15|10
1625955140000|2021-07-10 22:12:20|13466.68|13346.68|13465.26|13345.26|13466.68|13346.68|13465.26|13345.26|9
1625955150000|2021-07-10 22:12:30|13465.43|13345.43|13464.54|13344.54|13465.57|13345.57|13464.54|13344.54|9
1625955160000|2021-07-10 22:12:40|13464.53|13344.53|13463.96|13343.96|13464.75|13344.75|13463.96|13343.96|10
1625955170000|2021-07-10 22:12:50|13463.63|13343.63|13463.89|13343.89|13464.17|13344.17|13463.63|13343.63|8
1625955180000|2021-07-10 22:13:00|13464.51|13344.51|13465.68|13345.68|13465.68|13345.68|13464.51|13344.51|10
1625955190000|2021-07-10 22:13:10|13465.78|13345.78|13466.56|13346.56|13466.56|13346.56|13465.78|13345.78|10
1625955200000|2021-07-10 22:13:20|13466.59|13346.59|13470.18|13350.18|13470.18|13350.18|13466.44|13346.44|9
1625955210000|2021-07-10 22:13:30|13471.12|13351.12|13473.18|13353.18|13473.44|13353.44|13471.04|13351.04|10
1625955220000|2021-07-10 22:13:40|13473.42|13353.42|13473.7|13353.7|13474.4|13354.4|13473.36|13353.36|8
1625955230000|2021-07-10 22:13:50|13473.63|13353.63|13474.89|13354.89|13474.89|13354.89|13473.63|13353.63|8
1625955240000|2021-07-10 22:14:00|13474.78|13354.78|13473.82|13353.82|13474.78|13354.78|13473.49|13353.49|10
1625955250000|2021-07-10 22:14:10|13473.89|13353.89|13472.19|13352.19|13474|13354|13472.19|13352.19|10
1625955260000|2021-07-10 22:14:20|13472.09|13352.09|13471.66|13351.66|13472.19|13352.19|13471.66|13351.66|10
1625955270000|2021-07-10 22:14:30|13471.61|13351.61|13471.38|13351.38|13471.62|13351.62|13471.33|13351.33|7
1625955280000|2021-07-10 22:14:40|13471.35|13351.35|13471.32|13351.32|13471.37|13351.37|13470.99|13350.99|10
1625955290000|2021-07-10 22:14:50|13471.31|13351.31|13472.3|13352.3|13472.3|13352.3|13471.31|13351.31|10
1625955300000|2021-07-10 22:15:00|13472.39|13352.39|13473.31|13353.31|13473.31|13353.31|13472.36|13352.36|7
1625955310000|2021-07-10 22:15:10|13473.5|13353.5|13474.57|13354.57|13474.57|13354.57|13473.5|13353.5|9
1625955320000|2021-07-10 22:15:20|13475.07|13355.07|13476.37|13356.37|13477.81|13357.81|13475.07|13355.07|9
1625955330000|2021-07-10 22:15:30|13476.45|13356.45|13478.24|13358.24|13478.42|13358.42|13476.45|13356.45|10
1625955340000|2021-07-10 22:15:40|13478.41|13358.41|13479.44|13359.44|13479.44|13359.44|13478.3|13358.3|9
1625955350000|2021-07-10 22:15:50|13479.27|13359.27|13480.1|13360.1|13480.1|13360.1|13479.18|13359.18|10
1625955360000|2021-07-10 22:16:00|13480.15|13360.15|13478.01|13358.01|13480.29|13360.29|13478.01|13358.01|10
1625955370000|2021-07-10 22:16:10|13477.72|13357.72|13475.49|13355.49|13477.72|13357.72|13475.49|13355.49|10
1625955380000|2021-07-10 22:16:20|13475.4|13355.4|13471.43|13351.43|13475.94|13355.94|13469.94|13349.94|10
1625955390000|2021-07-10 22:16:30|13470.81|13350.81|13468.75|13348.75|13470.81|13350.81|13468.75|13348.75|9
1625955400000|2021-07-10 22:16:40|13468.67|13348.67|13467.34|13347.34|13468.67|13348.67|13467.2|13347.2|8
1625955410000|2021-07-10 22:16:50|13467.38|13347.38|13465.99|13345.99|13467.39|13347.39|13465.56|13345.56|10
1625955420000|2021-07-10 22:17:00|13465.24|13345.24|13464.66|13344.66|13465.32|13345.32|13464.63|13344.63|10
1625955430000|2021-07-10 22:17:10|13465.45|13345.45|13466.3|13346.3|13466.3|13346.3|13464.88|13344.88|10
1625955440000|2021-07-10 22:17:20|13466.54|13346.54|13466.64|13346.64|13466.87|13346.87|13466.54|13346.54|8
1625955450000|2021-07-10 22:17:30|13466.8|13346.8|13467.03|13347.03|13467.03|13347.03|13466.67|13346.67|6
1625955460000|2021-07-10 22:17:40|13467.2|13347.2|13470.27|13350.27|13470.27|13350.27|13467.18|13347.18|9
1625955470000|2021-07-10 22:17:50|13470.65|13350.65|13474.7|13354.7|13474.7|13354.7|13470.65|13350.65|10
1625955480000|2021-07-10 22:18:00|13474.76|13354.76|13474.07|13354.07|13474.85|13354.85|13474.07|13354.07|9
1625955490000|2021-07-10 22:18:10|13474.11|13354.11|13472.59|13352.59|13474.11|13354.11|13472.4|13352.4|9
1625955500000|2021-07-10 22:18:20|13472.82|13352.82|13472.46|13352.46|13472.82|13352.82|13471.86|13351.86|9
1625955510000|2021-07-10 22:18:30|13472.4|13352.4|13473.23|13353.23|13473.23|13353.23|13472.3|13352.3|10
1625955520000|2021-07-10 22:18:40|13473.63|13353.63|13475.84|13355.84|13475.84|13355.84|13473.41|13353.41|10
1625955530000|2021-07-10 22:18:50|13475.97|13355.97|13478.13|13358.13|13478.13|13358.13|13475.97|13355.97|10
1625955540000|2021-07-10 22:19:00|13478.24|13358.24|13482.81|13362.81|13482.81|13362.81|13478.1|13358.1|10
1625955550000|2021-07-10 22:19:10|13483.66|13363.66|13489.44|13369.44|13489.44|13369.44|13483.28|13363.28|10
1625955560000|2021-07-10 22:19:20|13491.08|13371.08|13490.95|13370.95|13493.25|13373.25|13490.95|13370.95|10
1625955570000|2021-07-10 22:19:30|13491|13371|13489.57|13369.57|13491|13371|13489.4|13369.4|9
1625955580000|2021-07-10 22:19:40|13489.56|13369.56|13485.57|13365.57|13489.66|13369.66|13485.57|13365.57|9
1625955590000|2021-07-10 22:19:50|13485.32|13365.32|13483.11|13363.11|13485.66|13365.66|13483.11|13363.11|10
1625955600000|2021-07-10 22:20:00|13483.07|13363.07|13482.38|13362.38|13484.13|13364.13|13482.38|13362.38|9
1625955610000|2021-07-10 22:20:10|13481.42|13361.42|13479.08|13359.08|13481.46|13361.46|13479.08|13359.08|9
1625955620000|2021-07-10 22:20:20|13478.85|13358.85|13477.55|13357.55|13478.95|13358.95|13477.41|13357.41|10
1625955630000|2021-07-10 22:20:30|13478.07|13358.07|13474.55|13354.55|13478.07|13358.07|13474.55|13354.55|10
1625955640000|2021-07-10 22:20:40|13474.22|13354.22|13474.2|13354.2|13474.22|13354.22|13473.78|13353.78|8
1625955650000|2021-07-10 22:20:50|13474.17|13354.17|13473.83|13353.83|13474.33|13354.33|13473.83|13353.83|10
1625955660000|2021-07-10 22:21:00|13473.92|13353.92|13473.85|13353.85|13474.17|13354.17|13473.81|13353.81|10
1625955670000|2021-07-10 22:21:10|13473.86|13353.86|13472.38|13352.38|13473.86|13353.86|13472.38|13352.38|9
1625955680000|2021-07-10 22:21:20|13472.56|13352.56|13471.24|13351.24|13472.56|13352.56|13471.24|13351.24|9
1625955690000|2021-07-10 22:21:30|13470.79|13350.79|13469.98|13349.98|13470.94|13350.94|13469.98|13349.98|9
1625955700000|2021-07-10 22:21:40|13470.14|13350.14|13470.05|13350.05|13470.87|13350.87|13469.97|13349.97|10
1625955710000|2021-07-10 22:21:50|13469.82|13349.82|13467.72|13347.72|13469.82|13349.82|13467.72|13347.72|10
1625955720000|2021-07-10 22:22:00|13467.68|13347.68|13467.33|13347.33|13467.86|13347.86|13466.79|13346.79|10
1625955730000|2021-07-10 22:22:10|13466.58|13346.58|13464.98|13344.98|13466.58|13346.58|13464.89|13344.89|9
1625955740000|2021-07-10 22:22:20|13464.93|13344.93|13462.25|13342.25|13465|13345|13462.16|13342.16|9
1625955750000|2021-07-10 22:22:30|13461.47|13341.47|13461.95|13341.95|13461.95|13341.95|13461.46|13341.46|6
1625955760000|2021-07-10 22:22:40|13461.96|13341.96|13462.47|13342.47|13462.47|13342.47|13461.82|13341.82|8
1625955770000|2021-07-10 22:22:50|13462.38|13342.38|13462.76|13342.76|13462.95|13342.95|13462.38|13342.38|8
1625955780000|2021-07-10 22:23:00|13462.98|13342.98|13462.64|13342.64|13463.29|13343.29|13462.64|13342.64|9
1625955790000|2021-07-10 22:23:10|13462.74|13342.74|13462.56|13342.56|13462.76|13342.76|13462.52|13342.52|7
1625955800000|2021-07-10 22:23:20|13462.8|13342.8|13463.36|13343.36|13463.59|13343.59|13462.8|13342.8|9
1625955810000|2021-07-10 22:23:30|13463.32|13343.32|13463.75|13343.75|13463.85|13343.85|13463.15|13343.15|7
1625955820000|2021-07-10 22:23:40|13463.74|13343.74|13463.36|13343.36|13463.77|13343.77|13463.35|13343.35|9
1625955830000|2021-07-10 22:23:50|13463.1|13343.1|13462.53|13342.53|13463.1|13343.1|13462.38|13342.38|9
1625955840000|2021-07-10 22:24:00|13462.36|13342.36|13460.23|13340.23|13462.36|13342.36|13460.16|13340.16|9
1625955850000|2021-07-10 22:24:10|13459.74|13339.74|13459.23|13339.23|13459.93|13339.93|13459.14|13339.14|10
1625955860000|2021-07-10 22:24:20|13459.4|13339.4|13460.88|13340.88|13460.88|13340.88|13459.38|13339.38|9
1625955870000|2021-07-10 22:24:30|13461.24|13341.24|13461.76|13341.76|13461.8|13341.8|13461.01|13341.01|10
1625955880000|2021-07-10 22:24:40|13461.79|13341.79|13462.53|13342.53|13462.53|13342.53|13461.72|13341.72|10
1625955890000|2021-07-10 22:24:50|13462.91|13342.91|13463.47|13343.47|13463.47|13343.47|13462.91|13342.91|9
1625955900000|2021-07-10 22:25:00|13463.13|13343.13|13464.13|13344.13|13464.13|13344.13|13463.13|13343.13|8
1625955910000|2021-07-10 22:25:10|13464.74|13344.74|13465.59|13345.59|13465.59|13345.59|13464.74|13344.74|8
1625955920000|2021-07-10 22:25:20|13466.09|13346.09|13466.71|13346.71|13466.74|13346.74|13466.09|13346.09|6
1625955930000|2021-07-10 22:25:30|13466.96|13346.96|13467.53|13347.53|13467.53|13347.53|13466.72|13346.72|8
1625955940000|2021-07-10 22:25:40|13467.54|13347.54|13467.88|13347.88|13468.03|13348.03|13467.36|13347.36|9
1625955950000|2021-07-10 22:25:50|13467.8|13347.8|13468.34|13348.34|13468.34|13348.34|13467.8|13347.8|7
1625955960000|2021-07-10 22:26:00|13468.5|13348.5|13466.94|13346.94|13469.11|13349.11|13466.89|13346.89|10
1625955970000|2021-07-10 22:26:10|13467|13347|13464.63|13344.63|13467|13347|13464.63|13344.63|10
1625955980000|2021-07-10 22:26:20|13464.44|13344.44|13464.32|13344.32|13464.44|13344.44|13463.75|13343.75|9
1625955990000|2021-07-10 22:26:30|13464.02|13344.02|13463.4|13343.4|13464.02|13344.02|13463.38|13343.38|10
1625956000000|2021-07-10 22:26:40|13463.37|13343.37|13462.6|13342.6|13463.68|13343.68|13462.6|13342.6|9
1625956010000|2021-07-10 22:26:50|13462.49|13342.49|13461.75|13341.75|13462.49|13342.49|13461.75|13341.75|8
1625956020000|2021-07-10 22:27:00|13461.44|13341.44|13461.04|13341.04|13461.66|13341.66|13460.73|13340.73|10
1625956030000|2021-07-10 22:27:10|13461.15|13341.15|13458.14|13338.14|13461.15|13341.15|13457.93|13337.93|9
1625956040000|2021-07-10 22:27:20|13457.86|13337.86|13457.65|13337.65|13457.86|13337.86|13457.65|13337.65|5
1625956050000|2021-07-10 22:27:30|13457.49|13337.49|13458.35|13338.35|13458.49|13338.49|13457.09|13337.09|9
1625956060000|2021-07-10 22:27:40|13458.11|13338.11|13458.3|13338.3|13458.78|13338.78|13458.11|13338.11|8
1625956070000|2021-07-10 22:27:50|13458.31|13338.31|13457.18|13337.18|13458.37|13338.37|13457.18|13337.18|6
1625956080000|2021-07-10 22:28:00|13457|13337|13456.7|13336.7|13457|13337|13456.23|13336.23|9
1625956090000|2021-07-10 22:28:10|13456.74|13336.74|13457.21|13337.21|13457.21|13337.21|13456.55|13336.55|9
1625956100000|2021-07-10 22:28:20|13457.16|13337.16|13456.21|13336.21|13457.16|13337.16|13456.14|13336.14|8
1625956110000|2021-07-10 22:28:30|13455.89|13335.89|13454.63|13334.63|13455.89|13335.89|13454.54|13334.54|10
1625956120000|2021-07-10 22:28:40|13454.19|13334.19|13450.16|13330.16|13454.19|13334.19|13450.16|13330.16|9
1625956130000|2021-07-10 22:28:50|13450.06|13330.06|13448.77|13328.77|13450.06|13330.06|13448.76|13328.76|10
1625956140000|2021-07-10 22:29:00|13448.01|13328.01|13449.75|13329.75|13449.75|13329.75|13448.01|13328.01|8
1625956150000|2021-07-10 22:29:10|13450.23|13330.23|13452.13|13332.13|13452.13|13332.13|13450.23|13330.23|9
1625956160000|2021-07-10 22:29:20|13452.31|13332.31|13452.37|13332.37|13452.43|13332.43|13452.21|13332.21|8
1625956170000|2021-07-10 22:29:30|13452.8|13332.8|13453.64|13333.64|13453.64|13333.64|13452.57|13332.57|10
1625956180000|2021-07-10 22:29:40|13453.73|13333.73|13452.81|13332.81|13453.73|13333.73|13452.53|13332.53|9
1625956190000|2021-07-10 22:29:50|13452.82|13332.82|13453.01|13333.01|13453.01|13333.01|13451.52|13331.52|8
1625956200000|2021-07-10 22:30:00|13452.98|13332.98|13451.94|13331.94|13453.1|13333.1|13451.94|13331.94|10
1625956210000|2021-07-10 22:30:10|13451.75|13331.75|13451.51|13331.51|13451.75|13331.75|13451.45|13331.45|9
1625956220000|2021-07-10 22:30:20|13451.49|13331.49|13450.1|13330.1|13451.49|13331.49|13450.1|13330.1|8
1625956230000|2021-07-10 22:30:30|13450.39|13330.39|13451.4|13331.4|13451.4|13331.4|13450.28|13330.28|8
1625956240000|2021-07-10 22:30:40|13451.39|13331.39|13451.16|13331.16|13451.63|13331.63|13450.5|13330.5|10
1625956250000|2021-07-10 22:30:50|13451.21|13331.21|13450.92|13330.92|13451.26|13331.26|13450.92|13330.92|7
1625956260000|2021-07-10 22:31:00|13450.91|13330.91|13453.24|13333.24|13453.24|13333.24|13450.91|13330.91|10
1625956270000|2021-07-10 22:31:10|13453.35|13333.35|13455.61|13335.61|13455.61|13335.61|13453.35|13333.35|9
1625956280000|2021-07-10 22:31:20|13455.6|13335.6|13456.82|13336.82|13456.82|13336.82|13455.6|13335.6|8
1625956290000|2021-07-10 22:31:30|13456.89|13336.89|13457.15|13337.15|13457.45|13337.45|13456.89|13336.89|8
1625956300000|2021-07-10 22:31:40|13457.3|13337.3|13456.85|13336.85|13458.24|13338.24|13456.85|13336.85|10
1625956310000|2021-07-10 22:31:50|13456.64|13336.64|13455.07|13335.07|13456.65|13336.65|13454.66|13334.66|10
1625956320000|2021-07-10 22:32:00|13455.05|13335.05|13452.65|13332.65|13455.05|13335.05|13452.65|13332.65|9
1625956330000|2021-07-10 22:32:10|13451.89|13331.89|13451.45|13331.45|13451.89|13331.89|13450.99|13330.99|9
1625956340000|2021-07-10 22:32:20|13451.58|13331.58|13451.81|13331.81|13452.14|13332.14|13451.52|13331.52|9
1625956350000|2021-07-10 22:32:30|13451.96|13331.96|13452.39|13332.39|13452.99|13332.99|13451.53|13331.53|10
1625956360000|2021-07-10 22:32:40|13452.46|13332.46|13453.07|13333.07|13453.29|13333.29|13452.46|13332.46|9
1625956370000|2021-07-10 22:32:50|13453.18|13333.18|13454.11|13334.11|13454.49|13334.49|13453.11|13333.11|9
1625956380000|2021-07-10 22:33:00|13454.27|13334.27|13456.11|13336.11|13456.11|13336.11|13454.27|13334.27|8
1625956390000|2021-07-10 22:33:10|13455.91|13335.91|13456.69|13336.69|13456.69|13336.69|13455.45|13335.45|10
1625956400000|2021-07-10 22:33:20|13456.76|13336.76|13459.5|13339.5|13459.74|13339.74|13456.76|13336.76|10
1625956410000|2021-07-10 22:33:30|13459.33|13339.33|13457.79|13337.79|13459.46|13339.46|13457.79|13337.79|8
1625956420000|2021-07-10 22:33:40|13456.82|13336.82|13455.45|13335.45|13457.01|13337.01|13455.45|13335.45|10
1625956430000|2021-07-10 22:33:50|13455.31|13335.31|13456|13336|13456|13336|13455.29|13335.29|9
1625956440000|2021-07-10 22:34:00|13456.85|13336.85|13455.99|13335.99|13456.85|13336.85|13455.99|13335.99|8
1625956450000|2021-07-10 22:34:10|13456|13336|13456|13336|13456.55|13336.55|13456|13336|9
1625956460000|2021-07-10 22:34:20|13455.95|13335.95|13455.99|13335.99|13456.08|13336.08|13455.9|13335.9|10
1625956470000|2021-07-10 22:34:30|13455.84|13335.84|13455.42|13335.42|13455.84|13335.84|13455.17|13335.17|8
1625956480000|2021-07-10 22:34:40|13455.47|13335.47|13455.52|13335.52|13455.6|13335.6|13455.33|13335.33|8
1625956490000|2021-07-10 22:34:50|13455.51|13335.51|13452.69|13332.69|13455.51|13335.51|13452.69|13332.69|10
1625956500000|2021-07-10 22:35:00|13451.83|13331.83|13452.47|13332.47|13452.47|13332.47|13451.58|13331.58|10
1625956510000|2021-07-10 22:35:10|13452.59|13332.59|13454.84|13334.84|13455.25|13335.25|13452.59|13332.59|9
1625956520000|2021-07-10 22:35:20|13454.9|13334.9|13455.1|13335.1|13455.35|13335.35|13454.77|13334.77|7
1625956530000|2021-07-10 22:35:30|13455.49|13335.49|13457.75|13337.75|13457.75|13337.75|13455.49|13335.49|9
1625956540000|2021-07-10 22:35:40|13457.82|13337.82|13461.7|13341.7|13461.7|13341.7|13457.82|13337.82|10
1625956550000|2021-07-10 22:35:50|13462.02|13342.02|13462.6|13342.6|13462.6|13342.6|13461.83|13341.83|10
1625956560000|2021-07-10 22:36:00|13462.69|13342.69|13460|13340|13462.69|13342.69|13460|13340|10
1625956570000|2021-07-10 22:36:10|13459.28|13339.28|13459.17|13339.17|13459.71|13339.71|13458.32|13338.32|9
1625956580000|2021-07-10 22:36:20|13458.89|13338.89|13459.61|13339.61|13459.78|13339.78|13458.61|13338.61|9
1625956590000|2021-07-10 22:36:30|13460.03|13340.03|13460.44|13340.44|13460.44|13340.44|13459.77|13339.77|10
1625956600000|2021-07-10 22:36:40|13460.6|13340.6|13460.57|13340.57|13460.84|13340.84|13460.35|13340.35|10
1625956610000|2021-07-10 22:36:50|13460.68|13340.68|13460.72|13340.72|13460.91|13340.91|13460.68|13340.68|9
1625956620000|2021-07-10 22:37:00|13461.57|13341.57|13459.8|13339.8|13461.57|13341.57|13459.8|13339.8|9
1625956630000|2021-07-10 22:37:10|13459.75|13339.75|13458.78|13338.78|13459.9|13339.9|13458.77|13338.77|10
1625956640000|2021-07-10 22:37:20|13458.64|13338.64|13458.76|13338.76|13458.76|13338.76|13457.6|13337.6|10
1625956650000|2021-07-10 22:37:30|13458.88|13338.88|13458.95|13338.95|13459.07|13339.07|13458.29|13338.29|9
1625956660000|2021-07-10 22:37:40|13458.76|13338.76|13459.84|13339.84|13459.84|13339.84|13458.68|13338.68|9
1625956670000|2021-07-10 22:37:50|13459.88|13339.88|13461.13|13341.13|13461.32|13341.32|13459.87|13339.87|9
1625956680000|2021-07-10 22:38:00|13461.06|13341.06|13461.85|13341.85|13461.85|13341.85|13461.06|13341.06|10
1625956690000|2021-07-10 22:38:10|13461.31|13341.31|13465.5|13345.5|13465.5|13345.5|13461.31|13341.31|10
1625956700000|2021-07-10 22:38:20|13465.48|13345.48|13466.67|13346.67|13466.97|13346.97|13465.48|13345.48|10
1625956710000|2021-07-10 22:38:30|13466.68|13346.68|13465.45|13345.45|13466.68|13346.68|13465.42|13345.42|8
1625956720000|2021-07-10 22:38:40|13465.6|13345.6|13467.41|13347.41|13467.41|13347.41|13465.6|13345.6|9
1625956730000|2021-07-10 22:38:50|13467.36|13347.36|13467.78|13347.78|13467.78|13347.78|13467.05|13347.05|9
1625956740000|2021-07-10 22:39:00|13467.66|13347.66|13467.99|13347.99|13467.99|13347.99|13467.66|13347.66|7
1625956750000|2021-07-10 22:39:10|13468|13348|13467.69|13347.69|13468.03|13348.03|13467.69|13347.69|9
1625956760000|2021-07-10 22:39:20|13466.85|13346.85|13468.03|13348.03|13468.35|13348.35|13466.85|13346.85|9
1625956770000|2021-07-10 22:39:30|13468.16|13348.16|13467.49|13347.49|13468.16|13348.16|13467.18|13347.18|6
1625956780000|2021-07-10 22:39:40|13467.48|13347.48|13468.73|13348.73|13468.73|13348.73|13467.47|13347.47|7
1625956790000|2021-07-10 22:39:50|13468.75|13348.75|13469.32|13349.32|13469.32|13349.32|13468.73|13348.73|7
1625956800000|2021-07-10 22:40:00|13470.13|13350.13|13470.43|13350.43|13470.43|13350.43|13469.59|13349.59|10
1625956810000|2021-07-10 22:40:10|13470.08|13350.08|13470.19|13350.19|13470.35|13350.35|13470.06|13350.06|8
1625956820000|2021-07-10 22:40:20|13470.06|13350.06|13470.19|13350.19|13470.34|13350.34|13469.58|13349.58|10
1625956830000|2021-07-10 22:40:30|13469.65|13349.65|13468.47|13348.47|13469.65|13349.65|13467.96|13347.96|8
1625956840000|2021-07-10 22:40:40|13468.33|13348.33|13468.55|13348.55|13468.66|13348.66|13468.3|13348.3|9
1625956850000|2021-07-10 22:40:50|13468.63|13348.63|13470.04|13350.04|13470.04|13350.04|13468.62|13348.62|9
1625956860000|2021-07-10 22:41:00|13470.56|13350.56|13471.42|13351.42|13471.42|13351.42|13470.56|13350.56|9
1625956870000|2021-07-10 22:41:10|13471.45|13351.45|13472.13|13352.13|13472.14|13352.14|13471.45|13351.45|8
1625956880000|2021-07-10 22:41:20|13472.29|13352.29|13475.1|13355.1|13475.31|13355.31|13472.29|13352.29|10
1625956890000|2021-07-10 22:41:30|13475.75|13355.75|13479.56|13359.56|13479.56|13359.56|13475.75|13355.75|9
1625956900000|2021-07-10 22:41:40|13478.75|13358.75|13478.6|13358.6|13478.99|13358.99|13478.6|13358.6|9
1625956910000|2021-07-10 22:41:50|13478.81|13358.81|13478.92|13358.92|13479.12|13359.12|13478.54|13358.54|9
1625956920000|2021-07-10 22:42:00|13478.7|13358.7|13477.46|13357.46|13478.7|13358.7|13477.46|13357.46|9
1625956930000|2021-07-10 22:42:10|13475.79|13355.79|13475.28|13355.28|13475.85|13355.85|13475.28|13355.28|9
1625956940000|2021-07-10 22:42:20|13475.86|13355.86|13474.18|13354.18|13475.93|13355.93|13474.18|13354.18|8
1625956950000|2021-07-10 22:42:30|13473.42|13353.42|13472.66|13352.66|13473.49|13353.49|13472.64|13352.64|7
1625956960000|2021-07-10 22:42:40|13472.28|13352.28|13472.19|13352.19|13472.28|13352.28|13471.91|13351.91|9
1625956970000|2021-07-10 22:42:50|13472.42|13352.42|13472.37|13352.37|13472.47|13352.47|13471.37|13351.37|8
1625956980000|2021-07-10 22:43:00|13471.59|13351.59|13470.95|13350.95|13471.61|13351.61|13470.95|13350.95|7
1625956990000|2021-07-10 22:43:10|13470.97|13350.97|13471.28|13351.28|13471.31|13351.31|13470.89|13350.89|10
1625957000000|2021-07-10 22:43:20|13471.39|13351.39|13473.74|13353.74|13473.74|13353.74|13471.39|13351.39|10
1625957010000|2021-07-10 22:43:30|13473.71|13353.71|13475.73|13355.73|13475.73|13355.73|13473.71|13353.71|10
1625957020000|2021-07-10 22:43:40|13475.82|13355.82|13476.28|13356.28|13476.5|13356.5|13475.44|13355.44|6
1625957030000|2021-07-10 22:43:50|13476.31|13356.31|13476.94|13356.94|13476.96|13356.96|13476.28|13356.28|7
1625957040000|2021-07-10 22:44:00|13477.06|13357.06|13474.01|13354.01|13477.62|13357.62|13474.01|13354.01|9
1625957050000|2021-07-10 22:44:10|13473.77|13353.77|13474.98|13354.98|13474.98|13354.98|13473.77|13353.77|10
1625957060000|2021-07-10 22:44:20|13474.82|13354.82|13474.11|13354.11|13474.82|13354.82|13474.11|13354.11|10
1625957070000|2021-07-10 22:44:30|13474.18|13354.18|13472.19|13352.19|13474.18|13354.18|13472.19|13352.19|10
1625957080000|2021-07-10 22:44:40|13472.11|13352.11|13471.81|13351.81|13472.2|13352.2|13471.14|13351.14|9
1625957090000|2021-07-10 22:44:50|13472|13352|13471.8|13351.8|13472.18|13352.18|13471.8|13351.8|8
1625957100000|2021-07-10 22:45:00|13472.11|13352.11|13472.67|13352.67|13472.67|13352.67|13472.1|13352.1|9
1625957110000|2021-07-10 22:45:10|13473.19|13353.19|13475.53|13355.53|13475.53|13355.53|13473.18|13353.18|10
1625957120000|2021-07-10 22:45:20|13475.71|13355.71|13475.14|13355.14|13476.1|13356.1|13475.14|13355.14|8
1625957130000|2021-07-10 22:45:30|13475.12|13355.12|13476.01|13356.01|13476.11|13356.11|13475.12|13355.12|10
1625957140000|2021-07-10 22:45:40|13475.98|13355.98|13476.15|13356.15|13476.15|13356.15|13475.15|13355.15|8
1625957150000|2021-07-10 22:45:50|13476.24|13356.24|13477.34|13357.34|13477.34|13357.34|13476.24|13356.24|9
1625957160000|2021-07-10 22:46:00|13477.33|13357.33|13477.61|13357.61|13477.63|13357.63|13476.98|13356.98|7
1625957170000|2021-07-10 22:46:10|13477.62|13357.62|13478.26|13358.26|13478.26|13358.26|13477.62|13357.62|9
1625957180000|2021-07-10 22:46:20|13478.3|13358.3|13479.1|13359.1|13479.55|13359.55|13478.28|13358.28|8
1625957190000|2021-07-10 22:46:30|13478.76|13358.76|13479.09|13359.09|13479.09|13359.09|13478.66|13358.66|7
1625957200000|2021-07-10 22:46:40|13478.27|13358.27|13476.82|13356.82|13478.27|13358.27|13476.59|13356.59|8
1625957210000|2021-07-10 22:46:50|13476.08|13356.08|13475.29|13355.29|13476.86|13356.86|13475.16|13355.16|10
1625957220000|2021-07-10 22:47:00|13475.31|13355.31|13474.63|13354.63|13475.31|13355.31|13474.63|13354.63|7
1625957230000|2021-07-10 22:47:10|13474.43|13354.43|13473.21|13353.21|13474.46|13354.46|13473.21|13353.21|9
1625957240000|2021-07-10 22:47:20|13472.98|13352.98|13473.95|13353.95|13474.14|13354.14|13472.98|13352.98|5
1625957250000|2021-07-10 22:47:30|13473.9|13353.9|13474.66|13354.66|13474.66|13354.66|13473.63|13353.63|6
1625957260000|2021-07-10 22:47:40|13474.78|13354.78|13474.6|13354.6|13474.78|13354.78|13474.2|13354.2|6
1625957270000|2021-07-10 22:47:50|13474.7|13354.7|13475.14|13355.14|13475.15|13355.15|13474.7|13354.7|6
1625957280000|2021-07-10 22:48:00|13474.16|13354.16|13471.09|13351.09|13474.16|13354.16|13471.09|13351.09|8
1625957290000|2021-07-10 22:48:10|13471.54|13351.54|13471.06|13351.06|13471.73|13351.73|13471.06|13351.06|9
1625957300000|2021-07-10 22:48:20|13471.07|13351.07|13471.69|13351.69|13471.69|13351.69|13471.01|13351.01|9
1625957310000|2021-07-10 22:48:30|13471.39|13351.39|13471.66|13351.66|13471.66|13351.66|13471.39|13351.39|7
1625957320000|2021-07-10 22:48:40|13471.98|13351.98|13472.07|13352.07|13472.29|13352.29|13471.89|13351.89|7
1625957330000|2021-07-10 22:48:50|13472.03|13352.03|13472.44|13352.44|13472.92|13352.92|13472.03|13352.03|8
1625957340000|2021-07-10 22:49:00|13472.54|13352.54|13472.06|13352.06|13473|13353|13472.06|13352.06|9
1625957350000|2021-07-10 22:49:10|13471.98|13351.98|13472.86|13352.86|13472.86|13352.86|13471.89|13351.89|10
1625957360000|2021-07-10 22:49:20|13472.92|13352.92|13473.09|13353.09|13473.09|13353.09|13472.45|13352.45|8
1625957370000|2021-07-10 22:49:30|13473.18|13353.18|13473.47|13353.47|13473.56|13353.56|13473.12|13353.12|8
1625957380000|2021-07-10 22:49:40|13473.45|13353.45|13472.72|13352.72|13473.45|13353.45|13472.72|13352.72|9
1625957390000|2021-07-10 22:49:50|13472.56|13352.56|13471.93|13351.93|13472.72|13352.72|13471.93|13351.93|7
1625957400000|2021-07-10 22:50:00|13471.91|13351.91|13472.78|13352.78|13472.78|13352.78|13471.69|13351.69|8
1625957410000|2021-07-10 22:50:10|13472.96|13352.96|13475.01|13355.01|13475.01|13355.01|13472.96|13352.96|9
1625957420000|2021-07-10 22:50:20|13476.14|13356.14|13477.82|13357.82|13477.96|13357.96|13476.06|13356.06|8
1625957430000|2021-07-10 22:50:30|13478.19|13358.19|13482.66|13362.66|13482.66|13362.66|13478.19|13358.19|10
1625957440000|2021-07-10 22:50:40|13484.38|13364.38|13488.69|13368.69|13488.69|13368.69|13484.38|13364.38|10
1625957450000|2021-07-10 22:50:50|13488.74|13368.74|13489.24|13369.24|13490.38|13370.38|13488.23|13368.23|9
1625957460000|2021-07-10 22:51:00|13489.3|13369.3|13492.15|13372.15|13492.5|13372.5|13489.3|13369.3|9
1625957470000|2021-07-10 22:51:10|13493.11|13373.11|13494.24|13374.24|13494.24|13374.24|13492.84|13372.84|8
1625957480000|2021-07-10 22:51:20|13492.98|13372.98|13492.48|13372.48|13493.65|13373.65|13492.48|13372.48|10
1625957490000|2021-07-10 22:51:30|13492.47|13372.47|13493.45|13373.45|13494.17|13374.17|13492.33|13372.33|10
1625957500000|2021-07-10 22:51:40|13493.22|13373.22|13494.59|13374.59|13494.59|13374.59|13492.89|13372.89|8
1625957510000|2021-07-10 22:51:50|13494.67|13374.67|13495.25|13375.25|13495.83|13375.83|13494.67|13374.67|10
1625957520000|2021-07-10 22:52:00|13495.19|13375.19|13494.66|13374.66|13495.34|13375.34|13494.64|13374.64|8
1625957530000|2021-07-10 22:52:10|13494.57|13374.57|13494.9|13374.9|13494.9|13374.9|13494.5|13374.5|9
1625957540000|2021-07-10 22:52:20|13494.98|13374.98|13493.65|13373.65|13495.46|13375.46|13493.61|13373.61|6
1625957550000|2021-07-10 22:52:30|13493.62|13373.62|13493.63|13373.63|13493.64|13373.64|13492.75|13372.75|10
1625957560000|2021-07-10 22:52:40|13492.81|13372.81|13493.08|13373.08|13493.39|13373.39|13492.54|13372.54|9
1625957570000|2021-07-10 22:52:50|13493|13373|13490.99|13370.99|13493|13373|13490.99|13370.99|9
1625957580000|2021-07-10 22:53:00|13491.13|13371.13|13492.96|13372.96|13492.96|13372.96|13491.13|13371.13|9
1625957590000|2021-07-10 22:53:10|13493.07|13373.07|13493.3|13373.3|13493.38|13373.38|13492.43|13372.43|10
1625957600000|2021-07-10 22:53:20|13492.7|13372.7|13491.47|13371.47|13492.7|13372.7|13491.46|13371.46|9
1625957610000|2021-07-10 22:53:30|13490.97|13370.97|13490.16|13370.16|13490.97|13370.97|13490.16|13370.16|8
1625957620000|2021-07-10 22:53:40|13489.88|13369.88|13489.8|13369.8|13489.88|13369.88|13489.18|13369.18|9
1625957630000|2021-07-10 22:53:50|13489.72|13369.72|13490.18|13370.18|13490.25|13370.25|13489.72|13369.72|10
1625957640000|2021-07-10 22:54:00|13490.03|13370.03|13489.5|13369.5|13490.03|13370.03|13489.33|13369.33|8
1625957650000|2021-07-10 22:54:10|13489.9|13369.9|13488.93|13368.93|13490.56|13370.56|13488.84|13368.84|10
1625957660000|2021-07-10 22:54:20|13488.83|13368.83|13488.38|13368.38|13488.83|13368.83|13488.38|13368.38|8
1625957670000|2021-07-10 22:54:30|13488.52|13368.52|13488.2|13368.2|13489.31|13369.31|13488.19|13368.19|10
1625957680000|2021-07-10 22:54:40|13488.09|13368.09|13485.81|13365.81|13488.23|13368.23|13485.81|13365.81|10
1625957690000|2021-07-10 22:54:50|13485.9|13365.9|13485|13365|13485.92|13365.92|13484.48|13364.48|7
1625957700000|2021-07-10 22:55:00|13483.71|13363.71|13484.51|13364.51|13484.64|13364.64|13483.53|13363.53|9
1625957710000|2021-07-10 22:55:10|13484.74|13364.74|13485.39|13365.39|13485.59|13365.59|13484.74|13364.74|10
1625957720000|2021-07-10 22:55:20|13485.07|13365.07|13483.64|13363.64|13485.07|13365.07|13483.58|13363.58|10
1625957730000|2021-07-10 22:55:30|13483.63|13363.63|13484.33|13364.33|13484.33|13364.33|13483.63|13363.63|9
1625957740000|2021-07-10 22:55:40|13484.63|13364.63|13485.56|13365.56|13485.56|13365.56|13484.63|13364.63|8
1625957750000|2021-07-10 22:55:50|13485.48|13365.48|13485.27|13365.27|13485.76|13365.76|13485.18|13365.18|7
1625957760000|2021-07-10 22:56:00|13485.26|13365.26|13487.1|13367.1|13487.1|13367.1|13485.26|13365.26|8
1625957770000|2021-07-10 22:56:10|13488.08|13368.08|13490.72|13370.72|13490.72|13370.72|13488.08|13368.08|10
1625957780000|2021-07-10 22:56:20|13491.31|13371.31|13491.26|13371.26|13491.55|13371.55|13490.96|13370.96|10
1625957790000|2021-07-10 22:56:30|13491.8|13371.8|13492.31|13372.31|13492.31|13372.31|13491.51|13371.51|9
1625957800000|2021-07-10 22:56:40|13492.35|13372.35|13493.9|13373.9|13494.33|13374.33|13491.89|13371.89|10
1625957810000|2021-07-10 22:56:50|13493.14|13373.14|13493.85|13373.85|13493.93|13373.93|13493.14|13373.14|9
1625957820000|2021-07-10 22:57:00|13493.89|13373.89|13493.84|13373.84|13494.2|13374.2|13493.83|13373.83|9
1625957830000|2021-07-10 22:57:10|13493.76|13373.76|13493.94|13373.94|13493.94|13373.94|13493.42|13373.42|8
1625957840000|2021-07-10 22:57:20|13494.17|13374.17|13495.16|13375.16|13495.5|13375.5|13494.17|13374.17|10
1625957850000|2021-07-10 22:57:30|13495.23|13375.23|13499.87|13379.87|13499.87|13379.87|13495.23|13375.23|10
1625957860000|2021-07-10 22:57:40|13501.05|13381.05|13508.77|13388.77|13508.92|13388.92|13501.05|13381.05|10
1625957870000|2021-07-10 22:57:50|13509.37|13389.37|13518.1|13398.1|13518.1|13398.1|13509.37|13389.37|10
1625957880000|2021-07-10 22:58:00|13518.61|13398.61|13523.38|13403.38|13523.38|13403.38|13518.61|13398.61|9
1625957890000|2021-07-10 22:58:10|13522.9|13402.9|13525.82|13405.82|13525.82|13405.82|13522.9|13402.9|10
1625957900000|2021-07-10 22:58:20|13528.54|13408.54|13527.47|13407.47|13529.03|13409.03|13526.7|13406.7|10
1625957910000|2021-07-10 22:58:30|13527.35|13407.35|13522.56|13402.56|13527.35|13407.35|13522.56|13402.56|10
1625957920000|2021-07-10 22:58:40|13522.48|13402.48|13521.99|13401.99|13522.79|13402.79|13521.99|13401.99|10
1625957930000|2021-07-10 22:58:50|13521.98|13401.98|13520.32|13400.32|13521.98|13401.98|13520.32|13400.32|10
1625957940000|2021-07-10 22:59:00|13520.45|13400.45|13516.98|13396.98|13520.45|13400.45|13516.98|13396.98|10
1625957950000|2021-07-10 22:59:10|13516.65|13396.65|13514.52|13394.52|13516.7|13396.7|13514.52|13394.52|9
1625957960000|2021-07-10 22:59:20|13515.17|13395.17|13516|13396|13516.01|13396.01|13515.06|13395.06|8
1625957970000|2021-07-10 22:59:30|13515.94|13395.94|13514.53|13394.53|13515.94|13395.94|13513.99|13393.99|8
1625957980000|2021-07-10 22:59:40|13514.5|13394.5|13513.72|13393.72|13514.6|13394.6|13513.72|13393.72|10
1625957990000|2021-07-10 22:59:50|13513.87|13393.87|13511.74|13391.74|13513.87|13393.87|13511.25|13391.25|9
1625958000000|2021-07-10 23:00:00|13512.07|13392.07|13520.95|13400.95|13520.95|13400.95|13512.07|13392.07|10
1625958010000|2021-07-10 23:00:10|13520.82|13400.82|13524.98|13404.98|13524.98|13404.98|13520.82|13400.82|10
1625958020000|2021-07-10 23:00:20|13525.75|13405.75|13525.67|13405.67|13526.79|13406.79|13525.59|13405.59|9
1625958030000|2021-07-10 23:00:30|13525.29|13405.29|13522.84|13402.84|13525.29|13405.29|13522.84|13402.84|9
1625958040000|2021-07-10 23:00:40|13522.58|13402.58|13521.05|13401.05|13522.58|13402.58|13521.05|13401.05|9
1625958050000|2021-07-10 23:00:50|13520.14|13400.14|13519.56|13399.56|13520.14|13400.14|13517.55|13397.55|9
1625958060000|2021-07-10 23:01:00|13519.12|13399.12|13517.74|13397.74|13519.48|13399.48|13517.74|13397.74|10
1625958070000|2021-07-10 23:01:10|13516.81|13396.81|13517.78|13397.78|13517.78|13397.78|13516.18|13396.18|10
1625958080000|2021-07-10 23:01:20|13517.9|13397.9|13517.26|13397.26|13517.9|13397.9|13516.51|13396.51|10
1625958090000|2021-07-10 23:01:30|13517.35|13397.35|13518.1|13398.1|13518.1|13398.1|13517.03|13397.03|9
1625958100000|2021-07-10 23:01:40|13518.13|13398.13|13516.87|13396.87|13518.35|13398.35|13516.56|13396.56|10
1625958110000|2021-07-10 23:01:50|13516.9|13396.9|13515.83|13395.83|13516.9|13396.9|13515.83|13395.83|9
1625958120000|2021-07-10 23:02:00|13515.62|13395.62|13515.24|13395.24|13515.76|13395.76|13515.06|13395.06|9
1625958130000|2021-07-10 23:02:10|13515.34|13395.34|13515.14|13395.14|13515.34|13395.34|13515.11|13395.11|10
1625958140000|2021-07-10 23:02:20|13515.16|13395.16|13514.5|13394.5|13515.16|13395.16|13514.34|13394.34|10
1625958150000|2021-07-10 23:02:30|13514.54|13394.54|13514.61|13394.61|13514.64|13394.64|13514.51|13394.51|10
1625958160000|2021-07-10 23:02:40|13514.56|13394.56|13515.12|13395.12|13515.55|13395.55|13514.52|13394.52|9
1625958170000|2021-07-10 23:02:50|13514.91|13394.91|13512.95|13392.95|13514.94|13394.94|13512.95|13392.95|10
1625958180000|2021-07-10 23:03:00|13512.97|13392.97|13512.65|13392.65|13514.23|13394.23|13512.61|13392.61|10
1625958190000|2021-07-10 23:03:10|13512.64|13392.64|13512.82|13392.82|13512.92|13392.92|13512.08|13392.08|10
1625958200000|2021-07-10 23:03:20|13512.38|13392.38|13510.9|13390.9|13513|13393|13510.51|13390.51|9
1625958210000|2021-07-10 23:03:30|13510.88|13390.88|13508.07|13388.07|13510.88|13390.88|13508.05|13388.05|10
1625958220000|2021-07-10 23:03:40|13508.1|13388.1|13510.38|13390.38|13510.41|13390.41|13507.69|13387.69|10
1625958230000|2021-07-10 23:03:50|13510.56|13390.56|13510.7|13390.7|13511.31|13391.31|13510.56|13390.56|10
1625958240000|2021-07-10 23:04:00|13510.65|13390.65|13511.05|13391.05|13511.05|13391.05|13510.52|13390.52|10
1625958250000|2021-07-10 23:04:10|13511|13391|13511.52|13391.52|13511.52|13391.52|13511|13391|10
1625958260000|2021-07-10 23:04:20|13511.51|13391.51|13512.06|13392.06|13512.11|13392.11|13510.77|13390.77|10
1625958270000|2021-07-10 23:04:30|13512.52|13392.52|13512.98|13392.98|13513.16|13393.16|13512.52|13392.52|10
1625958280000|2021-07-10 23:04:40|13513.22|13393.22|13513.25|13393.25|13513.98|13393.98|13513.15|13393.15|10
1625958290000|2021-07-10 23:04:50|13513.5|13393.5|13516.29|13396.29|13516.31|13396.31|13513.24|13393.24|10
1625958300000|2021-07-10 23:05:00|13516.52|13396.52|13520.73|13400.73|13520.73|13400.73|13516.52|13396.52|9
1625958310000|2021-07-10 23:05:10|13520.7|13400.7|13521.92|13401.92|13521.92|13401.92|13520.35|13400.35|10
1625958320000|2021-07-10 23:05:20|13522.03|13402.03|13522.27|13402.27|13522.28|13402.28|13522.02|13402.02|9
1625958330000|2021-07-10 23:05:30|13522.17|13402.17|13521.91|13401.91|13522.17|13402.17|13521.91|13401.91|9
1625958340000|2021-07-10 23:05:40|13521.99|13401.99|13521.89|13401.89|13522.13|13402.13|13521.89|13401.89|6
1625958350000|2021-07-10 23:05:50|13522.05|13402.05|13520.67|13400.67|13522.05|13402.05|13520.42|13400.42|8
1625958360000|2021-07-10 23:06:00|13520.8|13400.8|13522.97|13402.97|13523.1|13403.1|13520.79|13400.79|10
1625958370000|2021-07-10 23:06:10|13522.99|13402.99|13523.87|13403.87|13523.87|13403.87|13522.99|13402.99|8
1625958380000|2021-07-10 23:06:20|13523.77|13403.77|13524.73|13404.73|13524.73|13404.73|13523.66|13403.66|9
1625958390000|2021-07-10 23:06:30|13524.15|13404.15|13524.01|13404.01|13524.15|13404.15|13523.8|13403.8|7
1625958400000|2021-07-10 23:06:40|13524.49|13404.49|13524.18|13404.18|13524.78|13404.78|13524.18|13404.18|9
1625958410000|2021-07-10 23:06:50|13524.2|13404.2|13524.91|13404.91|13525.54|13405.54|13524.2|13404.2|9
1625958420000|2021-07-10 23:07:00|13524.21|13404.21|13523.87|13403.87|13524.43|13404.43|13523.54|13403.54|9
1625958430000|2021-07-10 23:07:10|13523.78|13403.78|13522.35|13402.35|13523.78|13403.78|13522.35|13402.35|8
1625958440000|2021-07-10 23:07:20|13522.12|13402.12|13521.16|13401.16|13522.12|13402.12|13520.75|13400.75|9
1625958450000|2021-07-10 23:07:30|13521.15|13401.15|13521.43|13401.43|13521.43|13401.43|13520.75|13400.75|8
1625958460000|2021-07-10 23:07:40|13521.47|13401.47|13521.64|13401.64|13522.45|13402.45|13521.45|13401.45|7
1625958470000|2021-07-10 23:07:50|13521.29|13401.29|13519.91|13399.91|13521.4|13401.4|13519.14|13399.14|8
1625958480000|2021-07-10 23:08:00|13520.67|13400.67|13521.51|13401.51|13521.56|13401.56|13520.67|13400.67|9
1625958490000|2021-07-10 23:08:10|13521.58|13401.58|13522.24|13402.24|13522.24|13402.24|13521.58|13401.58|6
1625958500000|2021-07-10 23:08:20|13522.31|13402.31|13526.96|13406.96|13526.96|13406.96|13521.65|13401.65|9
1625958510000|2021-07-10 23:08:30|13527.83|13407.83|13530.35|13410.35|13530.58|13410.58|13527.83|13407.83|10
1625958520000|2021-07-10 23:08:40|13529.68|13409.68|13529.07|13409.07|13529.68|13409.68|13528.96|13408.96|8
1625958530000|2021-07-10 23:08:50|13529.12|13409.12|13529.82|13409.82|13529.82|13409.82|13529.12|13409.12|8
1625958540000|2021-07-10 23:09:00|13529.81|13409.81|13529.42|13409.42|13529.85|13409.85|13529.14|13409.14|10
1625958550000|2021-07-10 23:09:10|13529.44|13409.44|13528.94|13408.94|13529.44|13409.44|13528.31|13408.31|10
1625958560000|2021-07-10 23:09:20|13528.39|13408.39|13527.98|13407.98|13528.42|13408.42|13527.97|13407.97|6
1625958570000|2021-07-10 23:09:30|13527.68|13407.68|13527.18|13407.18|13527.68|13407.68|13526.66|13406.66|10
1625958580000|2021-07-10 23:09:40|13527.26|13407.26|13528.45|13408.45|13528.45|13408.45|13527.19|13407.19|10
1625958590000|2021-07-10 23:09:50|13528.67|13408.67|13529.14|13409.14|13529.14|13409.14|13528.67|13408.67|9
1625958600000|2021-07-10 23:10:00|13529.55|13409.55|13529.77|13409.77|13529.77|13409.77|13528.97|13408.97|10
1625958610000|2021-07-10 23:10:10|13530.01|13410.01|13530.23|13410.23|13530.54|13410.54|13530.01|13410.01|9
1625958620000|2021-07-10 23:10:20|13531.5|13411.5|13533.94|13413.94|13533.94|13413.94|13531.5|13411.5|10
1625958630000|2021-07-10 23:10:30|13534.05|13414.05|13536.78|13416.78|13536.78|13416.78|13534.05|13414.05|10
1625958640000|2021-07-10 23:10:40|13537.26|13417.26|13538.54|13418.54|13538.67|13418.67|13536.52|13416.52|10
1625958650000|2021-07-10 23:10:50|13538.46|13418.46|13538.36|13418.36|13539.31|13419.31|13537.08|13417.08|10
1625958660000|2021-07-10 23:11:00|13539.13|13419.13|13543.11|13423.11|13543.43|13423.43|13539.13|13419.13|10
1625958670000|2021-07-10 23:11:10|13542.73|13422.73|13543.21|13423.21|13543.37|13423.37|13542.56|13422.56|10
1625958680000|2021-07-10 23:11:20|13542.93|13422.93|13542.95|13422.95|13543.16|13423.16|13542.67|13422.67|10
1625958690000|2021-07-10 23:11:30|13542.86|13422.86|13544.21|13424.21|13544.21|13424.21|13542.78|13422.78|10
1625958700000|2021-07-10 23:11:40|13545.14|13425.14|13549.64|13429.64|13549.64|13429.64|13545.14|13425.14|10
1625958710000|2021-07-10 23:11:50|13549.24|13429.24|13551.21|13431.21|13551.21|13431.21|13549.24|13429.24|9
1625958720000|2021-07-10 23:12:00|13551.34|13431.34|13550.46|13430.46|13551.34|13431.34|13549.95|13429.95|10
1625958730000|2021-07-10 23:12:10|13550.34|13430.34|13550.62|13430.62|13551.09|13431.09|13550.34|13430.34|10
1625958740000|2021-07-10 23:12:20|13550.03|13430.03|13548.49|13428.49|13550.03|13430.03|13548.49|13428.49|9
1625958750000|2021-07-10 23:12:30|13548.37|13428.37|13547.76|13427.76|13548.38|13428.38|13546.93|13426.93|9
1625958760000|2021-07-10 23:12:40|13547.67|13427.67|13547.23|13427.23|13547.67|13427.67|13546.31|13426.31|9
1625958770000|2021-07-10 23:12:50|13547.25|13427.25|13546.98|13426.98|13547.27|13427.27|13546.98|13426.98|7
1625958780000|2021-07-10 23:13:00|13546.96|13426.96|13547.75|13427.75|13547.75|13427.75|13546.96|13426.96|7
1625958790000|2021-07-10 23:13:10|13547.89|13427.89|13548.68|13428.68|13548.68|13428.68|13547.87|13427.87|10
1625958800000|2021-07-10 23:13:20|13548.58|13428.58|13548.43|13428.43|13549.15|13429.15|13548.43|13428.43|10
1625958810000|2021-07-10 23:13:30|13548.44|13428.44|13548.72|13428.72|13548.72|13428.72|13548.23|13428.23|9
1625958820000|2021-07-10 23:13:40|13548.59|13428.59|13548.58|13428.58|13548.73|13428.73|13548.55|13428.55|10
1625958830000|2021-07-10 23:13:50|13548.79|13428.79|13548.45|13428.45|13548.79|13428.79|13548.31|13428.31|9
1625958840000|2021-07-10 23:14:00|13548.48|13428.48|13549.78|13429.78|13550.14|13430.14|13548.48|13428.48|10
1625958850000|2021-07-10 23:14:10|13549.68|13429.68|13548.69|13428.69|13549.78|13429.78|13548.69|13428.69|9
1625958860000|2021-07-10 23:14:20|13548.5|13428.5|13548.49|13428.49|13549.08|13429.08|13548.36|13428.36|10
1625958870000|2021-07-10 23:14:30|13548.57|13428.57|13550.05|13430.05|13550.05|13430.05|13548.57|13428.57|10
1625958880000|2021-07-10 23:14:40|13550.03|13430.03|13548.89|13428.89|13550.1|13430.1|13548.89|13428.89|9
1625958890000|2021-07-10 23:14:50|13548.46|13428.46|13547.46|13427.46|13548.61|13428.61|13547.45|13427.45|7
1625958900000|2021-07-10 23:15:00|13546.8|13426.8|13544.93|13424.93|13546.8|13426.8|13544.93|13424.93|10
1625958910000|2021-07-10 23:15:10|13544.9|13424.9|13544.74|13424.74|13545.52|13425.52|13544.71|13424.71|9
1625958920000|2021-07-10 23:15:20|13544.77|13424.77|13545.78|13425.78|13545.78|13425.78|13544.64|13424.64|10
1625958930000|2021-07-10 23:15:30|13545.92|13425.92|13546.22|13426.22|13546.22|13426.22|13545.49|13425.49|8
1625958940000|2021-07-10 23:15:40|13546.2|13426.2|13545.82|13425.82|13546.34|13426.34|13545.7|13425.7|8
1625958950000|2021-07-10 23:15:50|13545.86|13425.86|13545.02|13425.02|13545.9|13425.9|13545.02|13425.02|6
1625958960000|2021-07-10 23:16:00|13545.01|13425.01|13545.12|13425.12|13545.12|13425.12|13544.91|13424.91|5
1625958970000|2021-07-10 23:16:10|13545.28|13425.28|13546.24|13426.24|13546.24|13426.24|13545.28|13425.28|10
1625958980000|2021-07-10 23:16:20|13546.29|13426.29|13547.29|13427.29|13547.34|13427.34|13546.22|13426.22|8
1625958990000|2021-07-10 23:16:30|13546.88|13426.88|13546.25|13426.25|13547.32|13427.32|13545.94|13425.94|9
1625959000000|2021-07-10 23:16:40|13546.26|13426.26|13544.48|13424.48|13546.26|13426.26|13544.48|13424.48|9
1625959010000|2021-07-10 23:16:50|13544.61|13424.61|13543.15|13423.15|13544.61|13424.61|13543.12|13423.12|10
1625959020000|2021-07-10 23:17:00|13543.11|13423.11|13542.3|13422.3|13543.14|13423.14|13542.3|13422.3|10
1625959030000|2021-07-10 23:17:10|13541.59|13421.59|13540.11|13420.11|13541.59|13421.59|13540.11|13420.11|10
1625959040000|2021-07-10 23:17:20|13539.92|13419.92|13538.24|13418.24|13539.92|13419.92|13538.24|13418.24|10
1625959050000|2021-07-10 23:17:30|13537.59|13417.59|13537.59|13417.59|13538.07|13418.07|13537.18|13417.18|10
1625959060000|2021-07-10 23:17:40|13537.12|13417.12|13535.8|13415.8|13537.12|13417.12|13535.29|13415.29|10
1625959070000|2021-07-10 23:17:50|13535.94|13415.94|13535.07|13415.07|13535.94|13415.94|13534.72|13414.72|10
1625959080000|2021-07-10 23:18:00|13535.35|13415.35|13535.37|13415.37|13536.48|13416.48|13535.14|13415.14|9
1625959090000|2021-07-10 23:18:10|13536.36|13416.36|13537.62|13417.62|13538.09|13418.09|13536.36|13416.36|9
1625959100000|2021-07-10 23:18:20|13537.6|13417.6|13536.28|13416.28|13537.71|13417.71|13536.28|13416.28|7
1625959110000|2021-07-10 23:18:30|13535.97|13415.97|13535.04|13415.04|13535.97|13415.97|13535.04|13415.04|10
1625959120000|2021-07-10 23:18:40|13535.8|13415.8|13537.62|13417.62|13537.87|13417.87|13535.77|13415.77|10
1625959130000|2021-07-10 23:18:50|13537.33|13417.33|13538.54|13418.54|13538.54|13418.54|13536.52|13416.52|10
1625959140000|2021-07-10 23:19:00|13538.66|13418.66|13537.32|13417.32|13538.83|13418.83|13537.32|13417.32|8
1625959150000|2021-07-10 23:19:10|13538.51|13418.51|13538.66|13418.66|13538.66|13418.66|13538.13|13418.13|9
1625959160000|2021-07-10 23:19:20|13538.64|13418.64|13537.54|13417.54|13538.7|13418.7|13537.54|13417.54|8
1625959170000|2021-07-10 23:19:30|13537.26|13417.26|13534.48|13414.48|13537.26|13417.26|13534.48|13414.48|9
1625959180000|2021-07-10 23:19:40|13534.14|13414.14|13529.4|13409.4|13534.14|13414.14|13529.4|13409.4|10
1625959190000|2021-07-10 23:19:50|13528.13|13408.13|13526.74|13406.74|13528.13|13408.13|13526.52|13406.52|9
1625959200000|2021-07-10 23:20:00|13526.58|13406.58|13526.89|13406.89|13526.9|13406.9|13526.58|13406.58|9
1625959210000|2021-07-10 23:20:10|13526.93|13406.93|13527.81|13407.81|13527.81|13407.81|13526.93|13406.93|9
1625959220000|2021-07-10 23:20:20|13527.78|13407.78|13528.26|13408.26|13528.58|13408.58|13527.76|13407.76|9
1625959230000|2021-07-10 23:20:30|13528.34|13408.34|13531.4|13411.4|13531.4|13411.4|13528.34|13408.34|9
1625959240000|2021-07-10 23:20:40|13531.38|13411.38|13532.41|13412.41|13533.02|13413.02|13531.38|13411.38|9
1625959250000|2021-07-10 23:20:50|13532.53|13412.53|13533.13|13413.13|13533.13|13413.13|13532.53|13412.53|8
1625959260000|2021-07-10 23:21:00|13533|13413|13534.38|13414.38|13534.55|13414.55|13533|13413|10
1625959270000|2021-07-10 23:21:10|13534.9|13414.9|13536.06|13416.06|13536.06|13416.06|13534.17|13414.17|10
1625959280000|2021-07-10 23:21:20|13536.1|13416.1|13538.83|13418.83|13539.13|13419.13|13536.1|13416.1|9
1625959290000|2021-07-10 23:21:30|13539.24|13419.24|13541.67|13421.67|13541.67|13421.67|13539.24|13419.24|10
1625959300000|2021-07-10 23:21:40|13541.92|13421.92|13542.68|13422.68|13543.29|13423.29|13541.92|13421.92|9
1625959310000|2021-07-10 23:21:50|13542.69|13422.69|13542.36|13422.36|13542.76|13422.76|13542.36|13422.36|9
1625959320000|2021-07-10 23:22:00|13542.56|13422.56|13544.19|13424.19|13544.19|13424.19|13542.53|13422.53|9
1625959330000|2021-07-10 23:22:10|13544.17|13424.17|13544.82|13424.82|13544.82|13424.82|13543.87|13423.87|10
1625959340000|2021-07-10 23:22:20|13545.35|13425.35|13547.52|13427.52|13547.52|13427.52|13545.35|13425.35|8
1625959350000|2021-07-10 23:22:30|13547.45|13427.45|13545.07|13425.07|13547.45|13427.45|13545.07|13425.07|9
1625959360000|2021-07-10 23:22:40|13544.94|13424.94|13544.48|13424.48|13545.54|13425.54|13544.1|13424.1|9
1625959370000|2021-07-10 23:22:50|13544.47|13424.47|13545.41|13425.41|13545.41|13425.41|13544.07|13424.07|8
1625959380000|2021-07-10 23:23:00|13545.67|13425.67|13544.26|13424.26|13545.67|13425.67|13544.26|13424.26|8
1625959390000|2021-07-10 23:23:10|13544.31|13424.31|13545.02|13425.02|13545.04|13425.04|13543.98|13423.98|9
1625959400000|2021-07-10 23:23:20|13545.07|13425.07|13548.1|13428.1|13548.26|13428.26|13545.05|13425.05|9
1625959410000|2021-07-10 23:23:30|13547.99|13427.99|13547.6|13427.6|13548.09|13428.09|13546.97|13426.97|9
1625959420000|2021-07-10 23:23:40|13547.36|13427.36|13548.98|13428.98|13548.98|13428.98|13547.28|13427.28|10
1625959430000|2021-07-10 23:23:50|13548.32|13428.32|13548.58|13428.58|13548.7|13428.7|13548.32|13428.32|7
1625959440000|2021-07-10 23:24:00|13548.62|13428.62|13546.22|13426.22|13549.15|13429.15|13546.22|13426.22|9
1625959450000|2021-07-10 23:24:10|13546.29|13426.29|13543.81|13423.81|13546.29|13426.29|13543.75|13423.75|9
1625959460000|2021-07-10 23:24:20|13543.96|13423.96|13540.42|13420.42|13544.18|13424.18|13540.42|13420.42|9
1625959470000|2021-07-10 23:24:30|13540.46|13420.46|13540.87|13420.87|13540.92|13420.92|13540.43|13420.43|9
1625959480000|2021-07-10 23:24:40|13540.78|13420.78|13539.77|13419.77|13541.2|13421.2|13539.77|13419.77|9
1625959490000|2021-07-10 23:24:50|13539.87|13419.87|13539.62|13419.62|13539.88|13419.88|13539.16|13419.16|9
1625959500000|2021-07-10 23:25:00|13539.1|13419.1|13539.29|13419.29|13539.29|13419.29|13539.06|13419.06|10
1625959510000|2021-07-10 23:25:10|13539.26|13419.26|13542.15|13422.15|13542.2|13422.2|13539.26|13419.26|9
1625959520000|2021-07-10 23:25:20|13542.21|13422.21|13545.09|13425.09|13545.09|13425.09|13542.21|13422.21|10
1625959530000|2021-07-10 23:25:30|13545.1|13425.1|13546.83|13426.83|13546.9|13426.9|13545.1|13425.1|9
1625959540000|2021-07-10 23:25:40|13546.87|13426.87|13546.36|13426.36|13547.08|13427.08|13546.36|13426.36|10
1625959550000|2021-07-10 23:25:50|13546.17|13426.17|13543.87|13423.87|13546.17|13426.17|13543.84|13423.84|9
1625959560000|2021-07-10 23:26:00|13543.94|13423.94|13543.48|13423.48|13544.3|13424.3|13543.48|13423.48|9
1625959570000|2021-07-10 23:26:10|13542.98|13422.98|13542.73|13422.73|13542.98|13422.98|13542.32|13422.32|10
1625959580000|2021-07-10 23:26:20|13542.82|13422.82|13541.55|13421.55|13542.84|13422.84|13541.55|13421.55|9
1625959590000|2021-07-10 23:26:30|13541.5|13421.5|13540.66|13420.66|13541.62|13421.62|13540.66|13420.66|10
1625959600000|2021-07-10 23:26:40|13540.72|13420.72|13540.42|13420.42|13540.72|13420.72|13539.71|13419.71|9
1625959610000|2021-07-10 23:26:50|13540.39|13420.39|13540.73|13420.73|13540.73|13420.73|13539.64|13419.64|8
1625959620000|2021-07-10 23:27:00|13540.28|13420.28|13542.29|13422.29|13542.29|13422.29|13540.26|13420.26|9
1625959630000|2021-07-10 23:27:10|13542.18|13422.18|13543.51|13423.51|13543.76|13423.76|13542.18|13422.18|10
1625959640000|2021-07-10 23:27:20|13543.71|13423.71|13542.87|13422.87|13543.71|13423.71|13541.74|13421.74|10
1625959650000|2021-07-10 23:27:30|13543.07|13423.07|13541.95|13421.95|13543.07|13423.07|13541.57|13421.57|8
1625959660000|2021-07-10 23:27:40|13541.57|13421.57|13539.95|13419.95|13541.93|13421.93|13539.95|13419.95|9
1625959670000|2021-07-10 23:27:50|13538.88|13418.88|13538.8|13418.8|13539.12|13419.12|13538.02|13418.02|10
1625959680000|2021-07-10 23:28:00|13538.22|13418.22|13537.82|13417.82|13538.68|13418.68|13537.5|13417.5|10
1625959690000|2021-07-10 23:28:10|13537.65|13417.65|13537.37|13417.37|13537.75|13417.75|13536.92|13416.92|9
1625959700000|2021-07-10 23:28:20|13537.42|13417.42|13537.75|13417.75|13537.75|13417.75|13537.35|13417.35|9
1625959710000|2021-07-10 23:28:30|13538.25|13418.25|13538.71|13418.71|13539.04|13419.04|13538.25|13418.25|7
1625959720000|2021-07-10 23:28:40|13538.63|13418.63|13535.89|13415.89|13538.63|13418.63|13535.89|13415.89|10
1625959730000|2021-07-10 23:28:50|13535.88|13415.88|13536.01|13416.01|13536.27|13416.27|13535.88|13415.88|8
1625959740000|2021-07-10 23:29:00|13535.87|13415.87|13535.22|13415.22|13535.9|13415.9|13535.01|13415.01|9
1625959750000|2021-07-10 23:29:10|13535.02|13415.02|13535.29|13415.29|13535.38|13415.38|13535.02|13415.02|8
1625959760000|2021-07-10 23:29:20|13535.5|13415.5|13535.13|13415.13|13535.53|13415.53|13535.13|13415.13|8
1625959770000|2021-07-10 23:29:30|13535.12|13415.12|13535.57|13415.57|13535.77|13415.77|13534.78|13414.78|9
1625959780000|2021-07-10 23:29:40|13534.35|13414.35|13533.53|13413.53|13534.35|13414.35|13533.53|13413.53|7
1625959790000|2021-07-10 23:29:50|13533.5|13413.5|13532.46|13412.46|13534.07|13414.07|13532.46|13412.46|10
1625959800000|2021-07-10 23:30:00|13531.67|13411.67|13530.98|13410.98|13531.67|13411.67|13530.17|13410.17|8
1625959810000|2021-07-10 23:30:10|13530.76|13410.76|13530.28|13410.28|13530.78|13410.78|13530.28|13410.28|10
1625959820000|2021-07-10 23:30:20|13530.32|13410.32|13532.41|13412.41|13532.41|13412.41|13530.32|13410.32|10
1625959830000|2021-07-10 23:30:30|13532.51|13412.51|13532.66|13412.66|13532.85|13412.85|13532.51|13412.51|9
1625959840000|2021-07-10 23:30:40|13532.63|13412.63|13534.02|13414.02|13534.02|13414.02|13532.35|13412.35|8
1625959850000|2021-07-10 23:30:50|13534.03|13414.03|13535.24|13415.24|13535.29|13415.29|13533.55|13413.55|9
1625959860000|2021-07-10 23:31:00|13535.3|13415.3|13535.72|13415.72|13535.72|13415.72|13535.26|13415.26|9
1625959870000|2021-07-10 23:31:10|13535.74|13415.74|13536.83|13416.83|13536.84|13416.84|13535.66|13415.66|8
1625959880000|2021-07-10 23:31:20|13536.76|13416.76|13536.95|13416.95|13537.23|13417.23|13536.76|13416.76|7
1625959890000|2021-07-10 23:31:30|13536.81|13416.81|13535.68|13415.68|13536.81|13416.81|13535.61|13415.61|9
1625959900000|2021-07-10 23:31:40|13535.81|13415.81|13535.62|13415.62|13535.81|13415.81|13535.62|13415.62|7
1625959910000|2021-07-10 23:31:50|13535.52|13415.52|13535.9|13415.9|13536.37|13416.37|13535.52|13415.52|7
1625959920000|2021-07-10 23:32:00|13535.8|13415.8|13536.36|13416.36|13536.46|13416.46|13535.69|13415.69|8
1625959930000|2021-07-10 23:32:10|13536.3|13416.3|13534.82|13414.82|13536.3|13416.3|13534.82|13414.82|7
1625959940000|2021-07-10 23:32:20|13534.74|13414.74|13534.85|13414.85|13534.85|13414.85|13534.18|13414.18|8
1625959950000|2021-07-10 23:32:30|13535.17|13415.17|13533.92|13413.92|13535.17|13415.17|13533.88|13413.88|9
1625959960000|2021-07-10 23:32:40|13533.99|13413.99|13532.37|13412.37|13534.13|13414.13|13532.37|13412.37|9
1625959970000|2021-07-10 23:32:50|13532.35|13412.35|13531.97|13411.97|13532.35|13412.35|13531.72|13411.72|10
1625959980000|2021-07-10 23:33:00|13531.95|13411.95|13532.73|13412.73|13532.73|13412.73|13531.88|13411.88|9
1625959990000|2021-07-10 23:33:10|13532.69|13412.69|13532.52|13412.52|13533.26|13413.26|13532.46|13412.46|8
1625960000000|2021-07-10 23:33:20|13532.44|13412.44|13532.12|13412.12|13532.64|13412.64|13531.53|13411.53|9
1625960010000|2021-07-10 23:33:30|13531.91|13411.91|13528.73|13408.73|13531.91|13411.91|13528.73|13408.73|10
1625960020000|2021-07-10 23:33:40|13527.62|13407.62|13522.85|13402.85|13527.62|13407.62|13522.85|13402.85|9
1625960030000|2021-07-10 23:33:50|13523.36|13403.36|13522.84|13402.84|13523.36|13403.36|13522.84|13402.84|9
1625960040000|2021-07-10 23:34:00|13522.7|13402.7|13522.75|13402.75|13523.02|13403.02|13522.31|13402.31|10
1625960050000|2021-07-10 23:34:10|13522.84|13402.84|13524.38|13404.38|13524.38|13404.38|13522.71|13402.71|7
1625960060000|2021-07-10 23:34:20|13524.24|13404.24|13525.15|13405.15|13525.58|13405.58|13524.24|13404.24|8
1625960070000|2021-07-10 23:34:30|13525.2|13405.2|13526.06|13406.06|13526.06|13406.06|13524.48|13404.48|8
1625960080000|2021-07-10 23:34:40|13526.17|13406.17|13525.87|13405.87|13526.21|13406.21|13525.87|13405.87|9
1625960090000|2021-07-10 23:34:50|13525.79|13405.79|13525.95|13405.95|13526.14|13406.14|13525.71|13405.71|9
1625960100000|2021-07-10 23:35:00|13525.97|13405.97|13526.19|13406.19|13526.78|13406.78|13525.65|13405.65|10
1625960110000|2021-07-10 23:35:10|13526.18|13406.18|13525.78|13405.78|13526.63|13406.63|13525.72|13405.72|8
1625960120000|2021-07-10 23:35:20|13526.2|13406.2|13527.77|13407.77|13527.77|13407.77|13526.2|13406.2|9
1625960130000|2021-07-10 23:35:30|13527.78|13407.78|13529.29|13409.29|13529.29|13409.29|13527.78|13407.78|8
1625960140000|2021-07-10 23:35:40|13529.53|13409.53|13528.82|13408.82|13529.78|13409.78|13528.77|13408.77|9
1625960150000|2021-07-10 23:35:50|13527.9|13407.9|13528.28|13408.28|13528.28|13408.28|13527.9|13407.9|7
1625960160000|2021-07-10 23:36:00|13528.41|13408.41|13527.54|13407.54|13529.22|13409.22|13527.54|13407.54|10
1625960170000|2021-07-10 23:36:10|13527.52|13407.52|13525.9|13405.9|13527.52|13407.52|13525.9|13405.9|8
1625960180000|2021-07-10 23:36:20|13525.63|13405.63|13524.34|13404.34|13525.77|13405.77|13524.34|13404.34|10
1625960190000|2021-07-10 23:36:30|13524.38|13404.38|13524.37|13404.37|13524.53|13404.53|13524.3|13404.3|9
1625960200000|2021-07-10 23:36:40|13524.48|13404.48|13523.68|13403.68|13524.48|13404.48|13523.56|13403.56|9
1625960210000|2021-07-10 23:36:50|13523.63|13403.63|13524.56|13404.56|13524.63|13404.63|13523.63|13403.63|5
1625960220000|2021-07-10 23:37:00|13524.5|13404.5|13525.07|13405.07|13525.25|13405.25|13524.45|13404.45|10
1625960230000|2021-07-10 23:37:10|13525.12|13405.12|13524.87|13404.87|13525.12|13405.12|13524.59|13404.59|9
1625960240000|2021-07-10 23:37:20|13525.04|13405.04|13525.14|13405.14|13525.27|13405.27|13525|13405|8
1625960250000|2021-07-10 23:37:30|13525.16|13405.16|13526.2|13406.2|13526.2|13406.2|13525.16|13405.16|10
1625960260000|2021-07-10 23:37:40|13526.21|13406.21|13526.31|13406.31|13526.32|13406.32|13526.2|13406.2|8
1625960270000|2021-07-10 23:37:50|13526.42|13406.42|13526.75|13406.75|13526.84|13406.84|13526.42|13406.42|9
1625960280000|2021-07-10 23:38:00|13526.73|13406.73|13527.55|13407.55|13527.55|13407.55|13526.73|13406.73|7
1625960290000|2021-07-10 23:38:10|13527.77|13407.77|13527.1|13407.1|13527.89|13407.89|13527.05|13407.05|8
1625960300000|2021-07-10 23:38:20|13527.16|13407.16|13526.19|13406.19|13527.19|13407.19|13525.89|13405.89|10
1625960310000|2021-07-10 23:38:30|13525.96|13405.96|13524.28|13404.28|13525.96|13405.96|13524.28|13404.28|10
1625960320000|2021-07-10 23:38:40|13524.44|13404.44|13522.85|13402.85|13524.44|13404.44|13522.8|13402.8|9
1625960330000|2021-07-10 23:38:50|13522.77|13402.77|13521.78|13401.78|13522.77|13402.77|13521.62|13401.62|10
1625960340000|2021-07-10 23:39:00|13521.79|13401.79|13523.26|13403.26|13523.26|13403.26|13521.68|13401.68|10
1625960350000|2021-07-10 23:39:10|13523.41|13403.41|13524.14|13404.14|13524.63|13404.63|13523.41|13403.41|10
1625960360000|2021-07-10 23:39:20|13524.08|13404.08|13525.05|13405.05|13525.06|13405.06|13523.57|13403.57|7
1625960370000|2021-07-10 23:39:30|13525.12|13405.12|13525.47|13405.47|13525.59|13405.59|13525.12|13405.12|5
1625960380000|2021-07-10 23:39:40|13526.67|13406.67|13526.44|13406.44|13526.83|13406.83|13525.98|13405.98|8
1625960390000|2021-07-10 23:39:50|13526.57|13406.57|13525.84|13405.84|13526.57|13406.57|13525.84|13405.84|9
1625960400000|2021-07-10 23:40:00|13524.77|13404.77|13523.23|13403.23|13524.77|13404.77|13523.23|13403.23|10
1625960410000|2021-07-10 23:40:10|13523.38|13403.38|13522.31|13402.31|13523.5|13403.5|13522.31|13402.31|10
1625960420000|2021-07-10 23:40:20|13522.24|13402.24|13523.91|13403.91|13523.91|13403.91|13522.24|13402.24|10
1625960430000|2021-07-10 23:40:30|13523.98|13403.98|13523.8|13403.8|13523.98|13403.98|13522.74|13402.74|8
1625960440000|2021-07-10 23:40:40|13523.79|13403.79|13523.63|13403.63|13523.85|13403.85|13522.96|13402.96|9
1625960450000|2021-07-10 23:40:50|13523.59|13403.59|13522.48|13402.48|13523.59|13403.59|13522.48|13402.48|6
1625960460000|2021-07-10 23:41:00|13522.56|13402.56|13523.05|13403.05|13523.24|13403.24|13522.56|13402.56|8
1625960470000|2021-07-10 23:41:10|13523.08|13403.08|13522.69|13402.69|13523.08|13403.08|13522.31|13402.31|8
1625960480000|2021-07-10 23:41:20|13523|13403|13523.7|13403.7|13523.86|13403.86|13522.86|13402.86|7
1625960490000|2021-07-10 23:41:30|13523.53|13403.53|13523.35|13403.35|13523.53|13403.53|13522.89|13402.89|10
1625960500000|2021-07-10 23:41:40|13523.38|13403.38|13526.09|13406.09|13526.27|13406.27|13522.47|13402.47|10
1625960510000|2021-07-10 23:41:50|13526.19|13406.19|13525.6|13405.6|13526.36|13406.36|13525.58|13405.58|10
1625960520000|2021-07-10 23:42:00|13526.08|13406.08|13525.51|13405.51|13526.08|13406.08|13524.94|13404.94|10
1625960530000|2021-07-10 23:42:10|13526.1|13406.1|13526.09|13406.09|13526.46|13406.46|13525.52|13405.52|9
1625960540000|2021-07-10 23:42:20|13526.84|13406.84|13527.78|13407.78|13528.03|13408.03|13526.37|13406.37|10
1625960550000|2021-07-10 23:42:30|13527.79|13407.79|13529.33|13409.33|13529.4|13409.4|13527.72|13407.72|10
1625960560000|2021-07-10 23:42:40|13529.53|13409.53|13528.48|13408.48|13530.13|13410.13|13528.48|13408.48|8
1625960570000|2021-07-10 23:42:50|13528.8|13408.8|13527.61|13407.61|13528.94|13408.94|13527.59|13407.59|9
1625960580000|2021-07-10 23:43:00|13528.42|13408.42|13529.36|13409.36|13529.36|13409.36|13528.42|13408.42|8
1625960590000|2021-07-10 23:43:10|13529.38|13409.38|13530.09|13410.09|13530.13|13410.13|13529.38|13409.38|9
1625960600000|2021-07-10 23:43:20|13530.07|13410.07|13529.8|13409.8|13530.18|13410.18|13529.79|13409.79|10
1625960610000|2021-07-10 23:43:30|13529.83|13409.83|13529.91|13409.91|13530.53|13410.53|13529.76|13409.76|9
1625960620000|2021-07-10 23:43:40|13529.88|13409.88|13529.5|13409.5|13529.91|13409.91|13529.5|13409.5|9
1625960630000|2021-07-10 23:43:50|13529.43|13409.43|13529.51|13409.51|13529.67|13409.67|13529.35|13409.35|7
1625960640000|2021-07-10 23:44:00|13530.05|13410.05|13529.86|13409.86|13530.13|13410.13|13529.83|13409.83|8
1625960650000|2021-07-10 23:44:10|13529.78|13409.78|13529.32|13409.32|13529.92|13409.92|13529.32|13409.32|8
1625960660000|2021-07-10 23:44:20|13529.33|13409.33|13527.95|13407.95|13529.68|13409.68|13527.69|13407.69|8
1625960670000|2021-07-10 23:44:30|13527.81|13407.81|13526.74|13406.74|13527.81|13407.81|13526.69|13406.69|7
1625960680000|2021-07-10 23:44:40|13526.75|13406.75|13525.18|13405.18|13526.77|13406.77|13524.98|13404.98|9
1625960690000|2021-07-10 23:44:50|13525.19|13405.19|13525.57|13405.57|13525.76|13405.76|13525.19|13405.19|9
1625960700000|2021-07-10 23:45:00|13525.97|13405.97|13528.73|13408.73|13528.75|13408.75|13525.97|13405.97|9
1625960710000|2021-07-10 23:45:10|13528.77|13408.77|13530.66|13410.66|13530.66|13410.66|13528.54|13408.54|10
1625960720000|2021-07-10 23:45:20|13530.74|13410.74|13530.78|13410.78|13530.82|13410.82|13530.74|13410.74|3
1625960730000|2021-07-10 23:45:30|13530.82|13410.82|13531.93|13411.93|13531.93|13411.93|13530.62|13410.62|9
1625960740000|2021-07-10 23:45:40|13531.99|13411.99|13532.38|13412.38|13532.38|13412.38|13531.99|13411.99|7
1625960750000|2021-07-10 23:45:50|13532.51|13412.51|13533.86|13413.86|13533.86|13413.86|13532.51|13412.51|9
1625960760000|2021-07-10 23:46:00|13533.79|13413.79|13533.67|13413.67|13533.79|13413.79|13532.96|13412.96|8
1625960770000|2021-07-10 23:46:10|13533.61|13413.61|13534.21|13414.21|13534.71|13414.71|13533.61|13413.61|10
1625960780000|2021-07-10 23:46:20|13534.1|13414.1|13533.85|13413.85|13534.1|13414.1|13533.85|13413.85|5
1625960790000|2021-07-10 23:46:30|13533.95|13413.95|13534.28|13414.28|13534.28|13414.28|13533.95|13413.95|5
1625960800000|2021-07-10 23:46:40|13534.26|13414.26|13534.37|13414.37|13534.43|13414.43|13534.11|13414.11|7
1625960810000|2021-07-10 23:46:50|13534.4|13414.4|13534.77|13414.77|13534.77|13414.77|13534.14|13414.14|7
1625960820000|2021-07-10 23:47:00|13534.76|13414.76|13534.55|13414.55|13534.77|13414.77|13534.52|13414.52|8
1625960830000|2021-07-10 23:47:10|13535.42|13415.42|13534.66|13414.66|13535.55|13415.55|13534.66|13414.66|8
1625960840000|2021-07-10 23:47:20|13534.7|13414.7|13535.65|13415.65|13535.76|13415.76|13534.7|13414.7|7
1625960850000|2021-07-10 23:47:30|13535.67|13415.67|13534.54|13414.54|13535.77|13415.77|13534.54|13414.54|8
1625960860000|2021-07-10 23:47:40|13533.41|13413.41|13528.9|13408.9|13533.41|13413.41|13528.9|13408.9|10
1625960870000|2021-07-10 23:47:50|13528.83|13408.83|13528.62|13408.62|13528.84|13408.84|13527.78|13407.78|7
1625960880000|2021-07-10 23:48:00|13528.65|13408.65|13530.01|13410.01|13530.01|13410.01|13528.65|13408.65|7
1625960890000|2021-07-10 23:48:10|13530.35|13410.35|13531.08|13411.08|13531.08|13411.08|13530.35|13410.35|8
1625960900000|2021-07-10 23:48:20|13531.25|13411.25|13531.62|13411.62|13532.19|13412.19|13531.25|13411.25|10
1625960910000|2021-07-10 23:48:30|13531.44|13411.44|13529.6|13409.6|13531.44|13411.44|13529.56|13409.56|8
1625960920000|2021-07-10 23:48:40|13530.42|13410.42|13530.09|13410.09|13530.45|13410.45|13529.64|13409.64|10
1625960930000|2021-07-10 23:48:50|13530.32|13410.32|13529.38|13409.38|13530.32|13410.32|13529.38|13409.38|8
1625960940000|2021-07-10 23:49:00|13528.92|13408.92|13527.24|13407.24|13528.92|13408.92|13527.24|13407.24|9
1625960950000|2021-07-10 23:49:10|13527.06|13407.06|13524.45|13404.45|13527.06|13407.06|13524.42|13404.42|8
1625960960000|2021-07-10 23:49:20|13524.44|13404.44|13523.67|13403.67|13524.44|13404.44|13523.67|13403.67|8
1625960970000|2021-07-10 23:49:30|13523.49|13403.49|13522.23|13402.23|13523.49|13403.49|13522.23|13402.23|10
1625960980000|2021-07-10 23:49:40|13523.07|13403.07|13521.3|13401.3|13523.25|13403.25|13521.3|13401.3|10
1625960990000|2021-07-10 23:49:50|13520.51|13400.51|13519.21|13399.21|13520.55|13400.55|13519.21|13399.21|8
1625961000000|2021-07-10 23:50:00|13519.24|13399.24|13517.07|13397.07|13519.24|13399.24|13516.98|13396.98|9
1625961010000|2021-07-10 23:50:10|13516.95|13396.95|13515.99|13395.99|13516.95|13396.95|13515.99|13395.99|9
1625961020000|2021-07-10 23:50:20|13516.48|13396.48|13517.64|13397.64|13517.64|13397.64|13516.36|13396.36|8
1625961030000|2021-07-10 23:50:30|13518.06|13398.06|13519.11|13399.11|13519.13|13399.13|13517.93|13397.93|7
1625961040000|2021-07-10 23:50:40|13518.77|13398.77|13519.04|13399.04|13519.04|13399.04|13517.7|13397.7|9
1625961050000|2021-07-10 23:50:50|13519.06|13399.06|13520.03|13400.03|13520.06|13400.06|13519.06|13399.06|9
1625961060000|2021-07-10 23:51:00|13520.17|13400.17|13521.45|13401.45|13522.09|13402.09|13520.15|13400.15|7
1625961070000|2021-07-10 23:51:10|13521.42|13401.42|13520.41|13400.41|13521.42|13401.42|13520.41|13400.41|8
1625961080000|2021-07-10 23:51:20|13520.13|13400.13|13519.01|13399.01|13520.34|13400.34|13519.01|13399.01|9
1625961090000|2021-07-10 23:51:30|13519.03|13399.03|13520.31|13400.31|13520.31|13400.31|13518.99|13398.99|8
1625961100000|2021-07-10 23:51:40|13520.26|13400.26|13518.65|13398.65|13520.26|13400.26|13518.65|13398.65|7
1625961110000|2021-07-10 23:51:50|13518.66|13398.66|13519.23|13399.23|13519.23|13399.23|13518.41|13398.41|9
1625961120000|2021-07-10 23:52:00|13518.73|13398.73|13516.51|13396.51|13518.73|13398.73|13516|13396|9
1625961130000|2021-07-10 23:52:10|13516.12|13396.12|13515.02|13395.02|13516.12|13396.12|13514.34|13394.34|10
1625961140000|2021-07-10 23:52:20|13515.01|13395.01|13513.85|13393.85|13515.01|13395.01|13513.85|13393.85|7
1625961150000|2021-07-10 23:52:30|13513.98|13393.98|13514.89|13394.89|13514.89|13394.89|13513.98|13393.98|10
1625961160000|2021-07-10 23:52:40|13514.9|13394.9|13513.11|13393.11|13514.9|13394.9|13512.73|13392.73|7
1625961170000|2021-07-10 23:52:50|13513.03|13393.03|13512.05|13392.05|13513.03|13393.03|13512.05|13392.05|8
1625961180000|2021-07-10 23:53:00|13511.11|13391.11|13508.91|13388.91|13511.15|13391.15|13508.91|13388.91|7
1625961190000|2021-07-10 23:53:10|13508.57|13388.57|13505.27|13385.27|13508.57|13388.57|13505.27|13385.27|10
1625961200000|2021-07-10 23:53:20|13504.81|13384.81|13498.26|13378.26|13504.81|13384.81|13498.26|13378.26|10
1625961210000|2021-07-10 23:53:30|13497.7|13377.7|13493.78|13373.78|13497.7|13377.7|13493.78|13373.78|10
1625961220000|2021-07-10 23:53:40|13493.58|13373.58|13489.1|13369.1|13493.58|13373.58|13489.1|13369.1|9
1625961230000|2021-07-10 23:53:50|13489.49|13369.49|13492.41|13372.41|13492.89|13372.89|13489.49|13369.49|9
1625961240000|2021-07-10 23:54:00|13492.1|13372.1|13490.09|13370.09|13492.43|13372.43|13490.09|13370.09|10
1625961250000|2021-07-10 23:54:10|13490.05|13370.05|13487.48|13367.48|13490.05|13370.05|13486.61|13366.61|10
1625961260000|2021-07-10 23:54:20|13487.52|13367.52|13487.23|13367.23|13487.52|13367.52|13486.99|13366.99|9
1625961270000|2021-07-10 23:54:30|13487.68|13367.68|13485.16|13365.16|13487.68|13367.68|13485.1|13365.1|10
1625961280000|2021-07-10 23:54:40|13484.99|13364.99|13480.82|13360.82|13484.99|13364.99|13480.82|13360.82|10
1625961290000|2021-07-10 23:54:50|13480.51|13360.51|13478.87|13358.87|13480.76|13360.76|13478.42|13358.42|8
1625961300000|2021-07-10 23:55:00|13478.84|13358.84|13480.48|13360.48|13480.48|13360.48|13478.31|13358.31|9
1625961310000|2021-07-10 23:55:10|13480.65|13360.65|13481.23|13361.23|13481.72|13361.72|13480.65|13360.65|9
1625961320000|2021-07-10 23:55:20|13481.55|13361.55|13481.18|13361.18|13481.96|13361.96|13480.7|13360.7|9
1625961330000|2021-07-10 23:55:30|13481.04|13361.04|13478.19|13358.19|13481.04|13361.04|13478.08|13358.08|10
1625961340000|2021-07-10 23:55:40|13478.14|13358.14|13477.7|13357.7|13478.6|13358.6|13477.65|13357.65|9
1625961350000|2021-07-10 23:55:50|13477.76|13357.76|13475.93|13355.93|13478.28|13358.28|13475.81|13355.81|10
1625961360000|2021-07-10 23:56:00|13475.85|13355.85|13475.39|13355.39|13475.85|13355.85|13474.91|13354.91|9
1625961370000|2021-07-10 23:56:10|13475.55|13355.55|13478.56|13358.56|13478.56|13358.56|13475.55|13355.55|9
1625961380000|2021-07-10 23:56:20|13478.82|13358.82|13480.09|13360.09|13480.09|13360.09|13478.82|13358.82|8
1625961390000|2021-07-10 23:56:30|13479.89|13359.89|13477.72|13357.72|13479.89|13359.89|13477.64|13357.64|9
1625961400000|2021-07-10 23:56:40|13477.87|13357.87|13477.37|13357.37|13477.87|13357.87|13477.31|13357.31|9
1625961410000|2021-07-10 23:56:50|13477.46|13357.46|13477.16|13357.16|13477.56|13357.56|13476.58|13356.58|9
1625961420000|2021-07-10 23:57:00|13477.1|13357.1|13477.07|13357.07|13477.16|13357.16|13476.82|13356.82|9
1625961430000|2021-07-10 23:57:10|13476.92|13356.92|13476.89|13356.89|13477.64|13357.64|13476.64|13356.64|8
1625961440000|2021-07-10 23:57:20|13476.91|13356.91|13478.96|13358.96|13478.96|13358.96|13476.91|13356.91|9
1625961450000|2021-07-10 23:57:30|13479.02|13359.02|13478.47|13358.47|13479.07|13359.07|13478.39|13358.39|9
1625961460000|2021-07-10 23:57:40|13478.46|13358.46|13477.94|13357.94|13478.46|13358.46|13477.56|13357.56|6
1625961470000|2021-07-10 23:57:50|13478.65|13358.65|13478.18|13358.18|13479.03|13359.03|13478.18|13358.18|10
1625961480000|2021-07-10 23:58:00|13478.15|13358.15|13476.84|13356.84|13478.15|13358.15|13476.84|13356.84|8
1625961490000|2021-07-10 23:58:10|13477.44|13357.44|13477.19|13357.19|13477.57|13357.57|13477.01|13357.01|9
1625961500000|2021-07-10 23:58:20|13476.97|13356.97|13476.21|13356.21|13477.07|13357.07|13476.19|13356.19|10
1625961510000|2021-07-10 23:58:30|13476.14|13356.14|13476.1|13356.1|13476.23|13356.23|13476.05|13356.05|7
1625961520000|2021-07-10 23:58:40|13475.93|13355.93|13475.83|13355.83|13476.15|13356.15|13475.83|13355.83|8
1625961530000|2021-07-10 23:58:50|13475.95|13355.95|13477.56|13357.56|13477.56|13357.56|13475.95|13355.95|7
1625961540000|2021-07-10 23:59:00|13478.75|13358.75|13478.39|13358.39|13479.06|13359.06|13478.17|13358.17|10
1625961550000|2021-07-10 23:59:10|13477.97|13357.97|13477.38|13357.38|13477.97|13357.97|13477.38|13357.38|10
1625961560000|2021-07-10 23:59:20|13477.46|13357.46|13478.43|13358.43|13478.43|13358.43|13477.46|13357.46|9
1625961570000|2021-07-10 23:59:30|13478.48|13358.48|13479.53|13359.53|13479.57|13359.57|13478.48|13358.48|10
1625961580000|2021-07-10 23:59:40|13480.33|13360.33|13479.17|13359.17|13480.34|13360.34|13478.94|13358.94|7
1625961590000|2021-07-10 23:59:50|13479.12|13359.12|13478.57|13358.57|13479.22|13359.22|13478.57|13358.57|7
1625961600000|2021-07-11 00:00:00|13478.77|13358.77|13480.46|13360.46|13480.46|13360.46|13478.01|13358.01|10
1625961610000|2021-07-11 00:00:10|13480.29|13360.29|13482.24|13362.24|13482.27|13362.27|13480.23|13360.23|9
1625961620000|2021-07-11 00:00:20|13482.37|13362.37|13483.1|13363.1|13483.11|13363.11|13482.16|13362.16|10
1625961630000|2021-07-11 00:00:30|13483.21|13363.21|13488.41|13368.41|13488.41|13368.41|13482.86|13362.86|10
1625961640000|2021-07-11 00:00:40|13490.3|13370.3|13492.14|13372.14|13492.23|13372.23|13490.3|13370.3|10
1625961650000|2021-07-11 00:00:50|13492.27|13372.27|13496.87|13376.87|13496.87|13376.87|13492.18|13372.18|10
1625961660000|2021-07-11 00:01:00|13497.1|13377.1|13497.48|13377.48|13497.48|13377.48|13496.49|13376.49|10
1625961670000|2021-07-11 00:01:10|13498.4|13378.4|13498.09|13378.09|13498.47|13378.47|13496.92|13376.92|10
1625961680000|2021-07-11 00:01:20|13497.09|13377.09|13496.44|13376.44|13497.5|13377.5|13496.44|13376.44|9
1625961690000|2021-07-11 00:01:30|13496.42|13376.42|13496.79|13376.79|13496.79|13376.79|13496.25|13376.25|10
1625961700000|2021-07-11 00:01:40|13496.8|13376.8|13497.85|13377.85|13497.85|13377.85|13495.96|13375.96|8
1625961710000|2021-07-11 00:01:50|13497.94|13377.94|13508.5|13388.5|13508.5|13388.5|13497.88|13377.88|10
1625961720000|2021-07-11 00:02:00|13508.58|13388.58|13508.69|13388.69|13509.54|13389.54|13508.21|13388.21|10
1625961730000|2021-07-11 00:02:10|13508.33|13388.33|13509.17|13389.17|13509.69|13389.69|13507.42|13387.42|10
1625961740000|2021-07-11 00:02:20|13508.84|13388.84|13508.59|13388.59|13509.32|13389.32|13508.59|13388.59|10
1625961750000|2021-07-11 00:02:30|13509.91|13389.91|13508.65|13388.65|13509.94|13389.94|13508.56|13388.56|9
1625961760000|2021-07-11 00:02:40|13508.99|13388.99|13507.67|13387.67|13508.99|13388.99|13507.26|13387.26|9
1625961770000|2021-07-11 00:02:50|13508.27|13388.27|13509.08|13389.08|13509.65|13389.65|13508.27|13388.27|9
1625961780000|2021-07-11 00:03:00|13509.45|13389.45|13508.49|13388.49|13510.58|13390.58|13508.49|13388.49|10
1625961790000|2021-07-11 00:03:10|13508.18|13388.18|13506.59|13386.59|13508.19|13388.19|13506.59|13386.59|10
1625961800000|2021-07-11 00:03:20|13506.76|13386.76|13506.06|13386.06|13507.44|13387.44|13506.06|13386.06|8
1625961810000|2021-07-11 00:03:30|13505.85|13385.85|13504.76|13384.76|13505.85|13385.85|13504.76|13384.76|9
1625961820000|2021-07-11 00:03:40|13505.44|13385.44|13504.3|13384.3|13505.44|13385.44|13504.24|13384.24|8
1625961830000|2021-07-11 00:03:50|13504.79|13384.79|13505|13385|13505.2|13385.2|13504.79|13384.79|7
1625961840000|2021-07-11 00:04:00|13504.99|13384.99|13501.1|13381.1|13504.99|13384.99|13501.03|13381.03|9
1625961850000|2021-07-11 00:04:10|13500.46|13380.46|13497.46|13377.46|13500.46|13380.46|13497.39|13377.39|9
1625961860000|2021-07-11 00:04:20|13497.48|13377.48|13495.32|13375.32|13497.48|13377.48|13495.32|13375.32|10
1625961870000|2021-07-11 00:04:30|13495.16|13375.16|13492.18|13372.18|13495.16|13375.16|13492.18|13372.18|10
1625961880000|2021-07-11 00:04:40|13491.72|13371.72|13488.77|13368.77|13491.72|13371.72|13488.77|13368.77|10
1625961890000|2021-07-11 00:04:50|13487.76|13367.76|13485.04|13365.04|13487.76|13367.76|13485.04|13365.04|10
1625961900000|2021-07-11 00:05:00|13484.78|13364.78|13483.32|13363.32|13484.78|13364.78|13482.79|13362.79|9
1625961910000|2021-07-11 00:05:10|13482.96|13362.96|13483.82|13363.82|13484.04|13364.04|13482.94|13362.94|10
1625961920000|2021-07-11 00:05:20|13483.83|13363.83|13481.85|13361.85|13483.83|13363.83|13481.85|13361.85|9
1625961930000|2021-07-11 00:05:30|13481.76|13361.76|13476.79|13356.79|13482.31|13362.31|13476.79|13356.79|10
1625961940000|2021-07-11 00:05:40|13475.76|13355.76|13471.58|13351.58|13475.77|13355.77|13471.58|13351.58|10
1625961950000|2021-07-11 00:05:50|13471.33|13351.33|13469.52|13349.52|13471.92|13351.92|13469.09|13349.09|10
1625961960000|2021-07-11 00:06:00|13469.09|13349.09|13466.26|13346.26|13469.09|13349.09|13466.26|13346.26|10
1625961970000|2021-07-11 00:06:10|13466.08|13346.08|13467.81|13347.81|13467.96|13347.96|13466.02|13346.02|10
1625961980000|2021-07-11 00:06:20|13467.9|13347.9|13469.67|13349.67|13470.36|13350.36|13467.9|13347.9|10
1625961990000|2021-07-11 00:06:30|13469.7|13349.7|13469.09|13349.09|13469.7|13349.7|13468.87|13348.87|9
1625962000000|2021-07-11 00:06:40|13469.12|13349.12|13469.04|13349.04|13469.42|13349.42|13469.04|13349.04|9
1625962010000|2021-07-11 00:06:50|13469.01|13349.01|13468.67|13348.67|13469.01|13349.01|13468.56|13348.56|8
1625962020000|2021-07-11 00:07:00|13468.65|13348.65|13469.51|13349.51|13469.51|13349.51|13468.12|13348.12|10
1625962030000|2021-07-11 00:07:10|13469.68|13349.68|13469.72|13349.72|13470.43|13350.43|13469.51|13349.51|9
1625962040000|2021-07-11 00:07:20|13469.65|13349.65|13469.87|13349.87|13470.95|13350.95|13469.65|13349.65|9
1625962050000|2021-07-11 00:07:30|13469.96|13349.96|13470.81|13350.81|13470.81|13350.81|13469.25|13349.25|10
1625962060000|2021-07-11 00:07:40|13471.7|13351.7|13474.46|13354.46|13474.47|13354.47|13471.56|13351.56|9
1625962070000|2021-07-11 00:07:50|13474.48|13354.48|13474.95|13354.95|13474.95|13354.95|13474.4|13354.4|9
1625962080000|2021-07-11 00:08:00|13474.94|13354.94|13475.04|13355.04|13475.07|13355.07|13474.9|13354.9|10
1625962090000|2021-07-11 00:08:10|13474.81|13354.81|13474.57|13354.57|13474.81|13354.81|13472.78|13352.78|9
1625962100000|2021-07-11 00:08:20|13474.63|13354.63|13475.55|13355.55|13475.59|13355.59|13474.3|13354.3|10
1625962110000|2021-07-11 00:08:30|13476.09|13356.09|13476.34|13356.34|13477.18|13357.18|13476.07|13356.07|10
1625962120000|2021-07-11 00:08:40|13476.25|13356.25|13476.42|13356.42|13477.11|13357.11|13476.19|13356.19|10
1625962130000|2021-07-11 00:08:50|13476.29|13356.29|13476.77|13356.77|13476.77|13356.77|13476.2|13356.2|9
1625962140000|2021-07-11 00:09:00|13476.95|13356.95|13477.63|13357.63|13477.83|13357.83|13476.95|13356.95|10
1625962150000|2021-07-11 00:09:10|13477.64|13357.64|13478.17|13358.17|13478.27|13358.27|13477.14|13357.14|8
1625962160000|2021-07-11 00:09:20|13478.11|13358.11|13480.77|13360.77|13480.77|13360.77|13478.11|13358.11|10
1625962170000|2021-07-11 00:09:30|13480.81|13360.81|13483.56|13363.56|13483.56|13363.56|13480.74|13360.74|10
1625962180000|2021-07-11 00:09:40|13483.67|13363.67|13484.55|13364.55|13484.55|13364.55|13482.69|13362.69|10
1625962190000|2021-07-11 00:09:50|13483.73|13363.73|13483.21|13363.21|13484.41|13364.41|13483.21|13363.21|9
1625962200000|2021-07-11 00:10:00|13482.93|13362.93|13484.86|13364.86|13484.86|13364.86|13482.93|13362.93|10
1625962210000|2021-07-11 00:10:10|13484.96|13364.96|13485.66|13365.66|13485.66|13365.66|13484.91|13364.91|9
1625962220000|2021-07-11 00:10:20|13485.74|13365.74|13487.49|13367.49|13487.49|13367.49|13485.74|13365.74|9
1625962230000|2021-07-11 00:10:30|13487.61|13367.61|13489.53|13369.53|13489.53|13369.53|13487.61|13367.61|10
1625962240000|2021-07-11 00:10:40|13489.68|13369.68|13489.05|13369.05|13490.2|13370.2|13489.05|13369.05|10
1625962250000|2021-07-11 00:10:50|13489.45|13369.45|13492.79|13372.79|13492.79|13372.79|13489.35|13369.35|10
1625962260000|2021-07-11 00:11:00|13493.63|13373.63|13495.02|13375.02|13495.02|13375.02|13493.63|13373.63|10
1625962270000|2021-07-11 00:11:10|13495.47|13375.47|13497.5|13377.5|13497.59|13377.59|13495.47|13375.47|9
1625962280000|2021-07-11 00:11:20|13497.81|13377.81|13500.18|13380.18|13500.18|13380.18|13497.81|13377.81|10
1625962290000|2021-07-11 00:11:30|13500.36|13380.36|13503.32|13383.32|13503.32|13383.32|13500.36|13380.36|10
1625962300000|2021-07-11 00:11:40|13503.67|13383.67|13504.47|13384.47|13504.95|13384.95|13503.67|13383.67|10
1625962310000|2021-07-11 00:11:50|13504.52|13384.52|13507.47|13387.47|13507.47|13387.47|13504.52|13384.52|7
1625962320000|2021-07-11 00:12:00|13507.74|13387.74|13510.14|13390.14|13510.14|13390.14|13507.74|13387.74|10
1625962330000|2021-07-11 00:12:10|13510.92|13390.92|13514.78|13394.78|13514.82|13394.82|13510.92|13390.92|10
1625962340000|2021-07-11 00:12:20|13514.73|13394.73|13520.96|13400.96|13521.06|13401.06|13514.73|13394.73|10
1625962350000|2021-07-11 00:12:30|13521.65|13401.65|13523.16|13403.16|13523.16|13403.16|13521.65|13401.65|8
1625962360000|2021-07-11 00:12:40|13523.86|13403.86|13524.44|13404.44|13524.86|13404.86|13523.86|13403.86|10
1625962370000|2021-07-11 00:12:50|13524.21|13404.21|13531.03|13411.03|13531.03|13411.03|13524.21|13404.21|10
1625962380000|2021-07-11 00:13:00|13531.88|13411.88|13533.87|13413.87|13534.25|13414.25|13531.41|13411.41|10
1625962390000|2021-07-11 00:13:10|13534.01|13414.01|13532.95|13412.95|13535.04|13415.04|13532.95|13412.95|10
1625962400000|2021-07-11 00:13:20|13533.32|13413.32|13532.52|13412.52|13533.5|13413.5|13531.71|13411.71|10
1625962410000|2021-07-11 00:13:30|13532.63|13412.63|13557.03|13437.03|13557.03|13437.03|13532.21|13412.21|10
1625962420000|2021-07-11 00:13:40|13557.57|13437.57|13567.25|13447.25|13567.25|13447.25|13557.39|13437.39|10
1625962430000|2021-07-11 00:13:50|13567.89|13447.89|13572.37|13452.37|13573.04|13453.04|13567.89|13447.89|10
1625962440000|2021-07-11 00:14:00|13572.46|13452.46|13572.59|13452.59|13572.59|13452.59|13570.98|13450.98|10
1625962450000|2021-07-11 00:14:10|13572.55|13452.55|13575.37|13455.37|13575.37|13455.37|13572.4|13452.4|10
1625962460000|2021-07-11 00:14:20|13575.35|13455.35|13573.73|13453.73|13575.75|13455.75|13573.73|13453.73|10
1625962470000|2021-07-11 00:14:30|13573.58|13453.58|13572.8|13452.8|13573.81|13453.81|13572.8|13452.8|10
1625962480000|2021-07-11 00:14:40|13573.42|13453.42|13572.58|13452.58|13573.54|13453.54|13572.58|13452.58|10
1625962490000|2021-07-11 00:14:50|13572.29|13452.29|13569.8|13449.8|13572.29|13452.29|13569.8|13449.8|9
1625962500000|2021-07-11 00:15:00|13569.4|13449.4|13569.98|13449.98|13570.18|13450.18|13566.98|13446.98|10
1625962510000|2021-07-11 00:15:10|13570.14|13450.14|13573.27|13453.27|13573.27|13453.27|13570.14|13450.14|10
1625962520000|2021-07-11 00:15:20|13573.95|13453.95|13580.39|13460.39|13580.39|13460.39|13573.95|13453.95|10
1625962530000|2021-07-11 00:15:30|13580.37|13460.37|13583.81|13463.81|13583.81|13463.81|13580.37|13460.37|10
1625962540000|2021-07-11 00:15:40|13583.76|13463.76|13586.48|13466.48|13586.56|13466.56|13583.76|13463.76|10
1625962550000|2021-07-11 00:15:50|13586.81|13466.81|13590.95|13470.95|13590.95|13470.95|13586.81|13466.81|9
1625962560000|2021-07-11 00:16:00|13591.19|13471.19|13590.31|13470.31|13591.29|13471.29|13590.31|13470.31|10
1625962570000|2021-07-11 00:16:10|13589.98|13469.98|13587.82|13467.82|13589.98|13469.98|13587.53|13467.53|9
1625962580000|2021-07-11 00:16:20|13588.72|13468.72|13588.72|13468.72|13588.72|13468.72|13588.11|13468.11|8
1625962590000|2021-07-11 00:16:30|13587.61|13467.61|13587.33|13467.33|13587.61|13467.61|13587.04|13467.04|10
1625962600000|2021-07-11 00:16:40|13587.07|13467.07|13587.26|13467.26|13587.26|13467.26|13584.94|13464.94|9
1625962610000|2021-07-11 00:16:50|13587.83|13467.83|13588.79|13468.79|13588.98|13468.98|13587.65|13467.65|10
1625962620000|2021-07-11 00:17:00|13589.16|13469.16|13590.08|13470.08|13590.08|13470.08|13588.64|13468.64|10
1625962630000|2021-07-11 00:17:10|13589.95|13469.95|13590.18|13470.18|13590.42|13470.42|13589.4|13469.4|10
1625962640000|2021-07-11 00:17:20|13590.05|13470.05|13587.88|13467.88|13590.32|13470.32|13587.88|13467.88|10
1625962650000|2021-07-11 00:17:30|13587.84|13467.84|13588.73|13468.73|13589|13469|13587.84|13467.84|9
1625962660000|2021-07-11 00:17:40|13588.68|13468.68|13590.05|13470.05|13590.05|13470.05|13587.4|13467.4|10
1625962670000|2021-07-11 00:17:50|13590.93|13470.93|13590.89|13470.89|13592.21|13472.21|13590.89|13470.89|10
1625962680000|2021-07-11 00:18:00|13592.27|13472.27|13593.34|13473.34|13593.34|13473.34|13592.27|13472.27|10
1625962690000|2021-07-11 00:18:10|13593.24|13473.24|13594.46|13474.46|13594.46|13474.46|13593.24|13473.24|10
1625962700000|2021-07-11 00:18:20|13594.22|13474.22|13594.16|13474.16|13594.22|13474.22|13593.14|13473.14|10
1625962710000|2021-07-11 00:18:30|13594.49|13474.49|13596.13|13476.13|13596.22|13476.22|13593.75|13473.75|10
1625962720000|2021-07-11 00:18:40|13595.86|13475.86|13595.29|13475.29|13595.86|13475.86|13594.41|13474.41|10
1625962730000|2021-07-11 00:18:50|13595.5|13475.5|13593.61|13473.61|13595.5|13475.5|13593.61|13473.61|10
1625962740000|2021-07-11 00:19:00|13593.7|13473.7|13583.81|13463.81|13593.7|13473.7|13583.81|13463.81|10
1625962750000|2021-07-11 00:19:10|13583.89|13463.89|13580.25|13460.25|13583.89|13463.89|13580.03|13460.03|10
1625962760000|2021-07-11 00:19:20|13580.34|13460.34|13575.14|13455.14|13580.34|13460.34|13575.14|13455.14|9
1625962770000|2021-07-11 00:19:30|13575.52|13455.52|13575.3|13455.3|13575.58|13455.58|13575.12|13455.12|10
1625962780000|2021-07-11 00:19:40|13575.13|13455.13|13574.84|13454.84|13575.13|13455.13|13574.43|13454.43|9
1625962790000|2021-07-11 00:19:50|13574.69|13454.69|13573.02|13453.02|13574.69|13454.69|13573.02|13453.02|9
1625962800000|2021-07-11 00:20:00|13573.06|13453.06|13572.15|13452.15|13573.06|13453.06|13572.15|13452.15|10
1625962810000|2021-07-11 00:20:10|13571.42|13451.42|13570.59|13450.59|13571.42|13451.42|13570.03|13450.03|10
1625962820000|2021-07-11 00:20:20|13570.73|13450.73|13571.19|13451.19|13571.47|13451.47|13570.62|13450.62|9
1625962830000|2021-07-11 00:20:30|13570.42|13450.42|13569.79|13449.79|13571.28|13451.28|13569.79|13449.79|10
1625962840000|2021-07-11 00:20:40|13568.86|13448.86|13557.34|13437.34|13568.86|13448.86|13557.34|13437.34|10
1625962850000|2021-07-11 00:20:50|13555.99|13435.99|13549.75|13429.75|13555.99|13435.99|13549.75|13429.75|10
1625962860000|2021-07-11 00:21:00|13549.2|13429.2|13547|13427|13549.25|13429.25|13547|13427|10
1625962870000|2021-07-11 00:21:10|13546.69|13426.69|13545.48|13425.48|13546.9|13426.9|13545.48|13425.48|10
1625962880000|2021-07-11 00:21:20|13545.23|13425.23|13539.43|13419.43|13545.23|13425.23|13539.43|13419.43|10
1625962890000|2021-07-11 00:21:30|13539.13|13419.13|13535.24|13415.24|13539.13|13419.13|13535.24|13415.24|10
1625962900000|2021-07-11 00:21:40|13533.96|13413.96|13530.51|13410.51|13534.08|13414.08|13530.51|13410.51|10
1625962910000|2021-07-11 00:21:50|13529.06|13409.06|13524.94|13404.94|13529.25|13409.25|13524.94|13404.94|10
1625962920000|2021-07-11 00:22:00|13525.18|13405.18|13523.38|13403.38|13525.18|13405.18|13523.38|13403.38|9
1625962930000|2021-07-11 00:22:10|13523.37|13403.37|13524.47|13404.47|13525.54|13405.54|13523.36|13403.36|10
1625962940000|2021-07-11 00:22:20|13524.68|13404.68|13523.73|13403.73|13525.47|13405.47|13523.62|13403.62|9
1625962950000|2021-07-11 00:22:30|13523.62|13403.62|13523.73|13403.73|13524.06|13404.06|13523.6|13403.6|10
1625962960000|2021-07-11 00:22:40|13523.82|13403.82|13522.37|13402.37|13523.86|13403.86|13522.25|13402.25|10
1625962970000|2021-07-11 00:22:50|13522.29|13402.29|13522.62|13402.62|13522.62|13402.62|13521.66|13401.66|9
1625962980000|2021-07-11 00:23:00|13522.35|13402.35|13524.83|13404.83|13524.83|13404.83|13522.22|13402.22|10
1625962990000|2021-07-11 00:23:10|13524.89|13404.89|13526.99|13406.99|13526.99|13406.99|13524.89|13404.89|9
1625963000000|2021-07-11 00:23:20|13527.05|13407.05|13526.33|13406.33|13527.89|13407.89|13526.33|13406.33|8
1625963010000|2021-07-11 00:23:30|13526.48|13406.48|13523.65|13403.65|13526.67|13406.67|13523.65|13403.65|10
1625963020000|2021-07-11 00:23:40|13523.41|13403.41|13522.08|13402.08|13523.96|13403.96|13522.08|13402.08|10
1625963030000|2021-07-11 00:23:50|13521.89|13401.89|13516.91|13396.91|13521.89|13401.89|13516.91|13396.91|10
1625963040000|2021-07-11 00:24:00|13515.77|13395.77|13510.69|13390.69|13515.77|13395.77|13510.69|13390.69|10
1625963050000|2021-07-11 00:24:10|13509.93|13389.93|13507.16|13387.16|13509.93|13389.93|13507.16|13387.16|10
1625963060000|2021-07-11 00:24:20|13506.92|13386.92|13502.6|13382.6|13506.99|13386.99|13502.6|13382.6|10
1625963070000|2021-07-11 00:24:30|13501.75|13381.75|13496.3|13376.3|13501.75|13381.75|13495.93|13375.93|9
1625963080000|2021-07-11 00:24:40|13496.02|13376.02|13496.69|13376.69|13496.69|13376.69|13496.02|13376.02|10
1625963090000|2021-07-11 00:24:50|13496.71|13376.71|13500.12|13380.12|13500.12|13380.12|13496.71|13376.71|10
1625963100000|2021-07-11 00:25:00|13500.22|13380.22|13498.82|13378.82|13501.62|13381.62|13498.82|13378.82|9
1625963110000|2021-07-11 00:25:10|13498.86|13378.86|13499.39|13379.39|13499.39|13379.39|13498.62|13378.62|10
1625963120000|2021-07-11 00:25:20|13499.28|13379.28|13496.44|13376.44|13499.28|13379.28|13496.38|13376.38|10
1625963130000|2021-07-11 00:25:30|13496.35|13376.35|13494.32|13374.32|13496.35|13376.35|13493.78|13373.78|7
1625963140000|2021-07-11 00:25:40|13494.28|13374.28|13490.61|13370.61|13494.29|13374.29|13490.61|13370.61|9
1625963150000|2021-07-11 00:25:50|13489.84|13369.84|13484|13364|13489.84|13369.84|13484|13364|10
1625963160000|2021-07-11 00:26:00|13483.75|13363.75|13483.19|13363.19|13483.75|13363.75|13482.54|13362.54|10
1625963170000|2021-07-11 00:26:10|13483.2|13363.2|13484.71|13364.71|13484.76|13364.76|13483.2|13363.2|9
1625963180000|2021-07-11 00:26:20|13484.99|13364.99|13484.4|13364.4|13484.99|13364.99|13483.63|13363.63|10
1625963190000|2021-07-11 00:26:30|13484.68|13364.68|13485.58|13365.58|13485.58|13365.58|13484.14|13364.14|9
1625963200000|2021-07-11 00:26:40|13485.67|13365.67|13487.75|13367.75|13487.75|13367.75|13485.67|13365.67|9
1625963210000|2021-07-11 00:26:50|13487.7|13367.7|13487.94|13367.94|13488.83|13368.83|13487.7|13367.7|10
1625963220000|2021-07-11 00:27:00|13488.05|13368.05|13485.83|13365.83|13488.34|13368.34|13485.83|13365.83|10
1625963230000|2021-07-11 00:27:10|13485.14|13365.14|13482.85|13362.85|13485.14|13365.14|13482.85|13362.85|10
1625963240000|2021-07-11 00:27:20|13482.98|13362.98|13482.18|13362.18|13483.86|13363.86|13482.18|13362.18|10
1625963250000|2021-07-11 00:27:30|13482.12|13362.12|13482.02|13362.02|13483.98|13363.98|13482.02|13362.02|10
1625963260000|2021-07-11 00:27:40|13482.12|13362.12|13483.21|13363.21|13483.33|13363.33|13481.87|13361.87|10
1625963270000|2021-07-11 00:27:50|13483.42|13363.42|13482.26|13362.26|13483.42|13363.42|13482.18|13362.18|10
1625963280000|2021-07-11 00:28:00|13482.1|13362.1|13482.81|13362.81|13482.81|13362.81|13481.76|13361.76|10
1625963290000|2021-07-11 00:28:10|13482.84|13362.84|13483.56|13363.56|13483.7|13363.7|13482.84|13362.84|10
1625963300000|2021-07-11 00:28:20|13483.53|13363.53|13484.61|13364.61|13484.76|13364.76|13483.53|13363.53|9
1625963310000|2021-07-11 00:28:30|13484.64|13364.64|13487.7|13367.7|13487.7|13367.7|13484.64|13364.64|10
1625963320000|2021-07-11 00:28:40|13488.08|13368.08|13489.29|13369.29|13489.29|13369.29|13488.08|13368.08|10
1625963330000|2021-07-11 00:28:50|13490|13370|13492.8|13372.8|13492.8|13372.8|13490|13370|9
1625963340000|2021-07-11 00:29:00|13492.84|13372.84|13491.41|13371.41|13492.84|13372.84|13491.31|13371.31|9
1625963350000|2021-07-11 00:29:10|13491.6|13371.6|13490.47|13370.47|13491.6|13371.6|13489.65|13369.65|10
1625963360000|2021-07-11 00:29:20|13490.38|13370.38|13490.17|13370.17|13490.4|13370.4|13489.9|13369.9|9
1625963370000|2021-07-11 00:29:30|13490|13370|13491.22|13371.22|13491.22|13371.22|13490|13370|7
1625963380000|2021-07-11 00:29:40|13491.34|13371.34|13490.63|13370.63|13491.34|13371.34|13490.4|13370.4|9
1625963390000|2021-07-11 00:29:50|13491.34|13371.34|13491.59|13371.59|13491.98|13371.98|13491.34|13371.34|10
1625963400000|2021-07-11 00:30:00|13492|13372|13489|13369|13492.18|13372.18|13488.92|13368.92|10
1625963410000|2021-07-11 00:30:10|13488.65|13368.65|13488.44|13368.44|13488.65|13368.65|13487.74|13367.74|10
1625963420000|2021-07-11 00:30:20|13487.75|13367.75|13488.09|13368.09|13488.3|13368.3|13487.7|13367.7|10
1625963430000|2021-07-11 00:30:30|13488.08|13368.08|13488.5|13368.5|13488.5|13368.5|13487.18|13367.18|10
1625963440000|2021-07-11 00:30:40|13488.56|13368.56|13486.93|13366.93|13488.71|13368.71|13486.93|13366.93|10
1625963450000|2021-07-11 00:30:50|13486.8|13366.8|13487.71|13367.71|13487.71|13367.71|13485.88|13365.88|9
1625963460000|2021-07-11 00:31:00|13487.88|13367.88|13488.58|13368.58|13489.48|13369.48|13487.88|13367.88|10
1625963470000|2021-07-11 00:31:10|13489.83|13369.83|13490.33|13370.33|13490.48|13370.48|13489.83|13369.83|9
1625963480000|2021-07-11 00:31:20|13490.69|13370.69|13490.9|13370.9|13490.9|13370.9|13490.26|13370.26|10
1625963490000|2021-07-11 00:31:30|13490.87|13370.87|13491.11|13371.11|13491.11|13371.11|13490.87|13370.87|7
1625963500000|2021-07-11 00:31:40|13491.15|13371.15|13490.85|13370.85|13491.25|13371.25|13490.79|13370.79|9
1625963510000|2021-07-11 00:31:50|13490.86|13370.86|13489.45|13369.45|13490.99|13370.99|13489.45|13369.45|9
1625963520000|2021-07-11 00:32:00|13489.46|13369.46|13489.74|13369.74|13490.49|13370.49|13489.46|13369.46|10
1625963530000|2021-07-11 00:32:10|13489.52|13369.52|13488.01|13368.01|13489.52|13369.52|13488.01|13368.01|10
1625963540000|2021-07-11 00:32:20|13487.99|13367.99|13486.46|13366.46|13488.07|13368.07|13486.46|13366.46|10
1625963550000|2021-07-11 00:32:30|13486.44|13366.44|13486.54|13366.54|13486.65|13366.65|13486.3|13366.3|9
1625963560000|2021-07-11 00:32:40|13487.2|13367.2|13488.18|13368.18|13488.18|13368.18|13487.05|13367.05|9
1625963570000|2021-07-11 00:32:50|13488.05|13368.05|13487.57|13367.57|13488.05|13368.05|13487.02|13367.02|9
1625963580000|2021-07-11 00:33:00|13487.65|13367.65|13489.37|13369.37|13489.37|13369.37|13487.65|13367.65|9
1625963590000|2021-07-11 00:33:10|13489.5|13369.5|13491.64|13371.64|13491.64|13371.64|13489.5|13369.5|10
1625963600000|2021-07-11 00:33:20|13492.16|13372.16|13491.62|13371.62|13492.92|13372.92|13491.62|13371.62|10
1625963610000|2021-07-11 00:33:30|13491.33|13371.33|13490.18|13370.18|13491.34|13371.34|13490.18|13370.18|9
1625963620000|2021-07-11 00:33:40|13490.33|13370.33|13489.76|13369.76|13490.54|13370.54|13489.76|13369.76|9
1625963630000|2021-07-11 00:33:50|13489.75|13369.75|13490.03|13370.03|13490.06|13370.06|13489.75|13369.75|7
1625963640000|2021-07-11 00:34:00|13489.99|13369.99|13489.52|13369.52|13490.13|13370.13|13489.52|13369.52|8
1625963650000|2021-07-11 00:34:10|13489.49|13369.49|13489.18|13369.18|13489.71|13369.71|13489.18|13369.18|10
1625963660000|2021-07-11 00:34:20|13488.95|13368.95|13487.15|13367.15|13488.95|13368.95|13486.96|13366.96|9
1625963670000|2021-07-11 00:34:30|13487.13|13367.13|13485.79|13365.79|13487.13|13367.13|13485.73|13365.73|8
1625963680000|2021-07-11 00:34:40|13485.93|13365.93|13485.39|13365.39|13485.94|13365.94|13485.39|13365.39|9
1625963690000|2021-07-11 00:34:50|13485.4|13365.4|13485.16|13365.16|13485.4|13365.4|13485.11|13365.11|7
1625963700000|2021-07-11 00:35:00|13485.15|13365.15|13483.43|13363.43|13485.15|13365.15|13483.43|13363.43|9
1625963710000|2021-07-11 00:35:10|13483.41|13363.41|13485.07|13365.07|13485.07|13365.07|13483.4|13363.4|9
1625963720000|2021-07-11 00:35:20|13485.09|13365.09|13488.57|13368.57|13488.57|13368.57|13485.09|13365.09|10
1625963730000|2021-07-11 00:35:30|13488.72|13368.72|13488.93|13368.93|13488.93|13368.93|13488.66|13368.66|7
1625963740000|2021-07-11 00:35:40|13488.94|13368.94|13488.96|13368.96|13489.25|13369.25|13488.94|13368.94|8
1625963750000|2021-07-11 00:35:50|13489.06|13369.06|13490.36|13370.36|13490.58|13370.58|13489.06|13369.06|10
1625963760000|2021-07-11 00:36:00|13490.34|13370.34|13490.52|13370.52|13490.53|13370.53|13490.3|13370.3|8
1625963770000|2021-07-11 00:36:10|13490.5|13370.5|13492.23|13372.23|13492.23|13372.23|13490.44|13370.44|10
1625963780000|2021-07-11 00:36:20|13492.32|13372.32|13504.03|13384.03|13504.03|13384.03|13492.32|13372.32|10
1625963790000|2021-07-11 00:36:30|13504.75|13384.75|13504.71|13384.71|13505.58|13385.58|13504.51|13384.51|10
1625963800000|2021-07-11 00:36:40|13504.42|13384.42|13500.74|13380.74|13504.42|13384.42|13500.62|13380.62|10
1625963810000|2021-07-11 00:36:50|13500.67|13380.67|13499.05|13379.05|13500.67|13380.67|13498.83|13378.83|9
1625963820000|2021-07-11 00:37:00|13499.22|13379.22|13500.11|13380.11|13500.11|13380.11|13499.17|13379.17|8
1625963830000|2021-07-11 00:37:10|13500.17|13380.17|13498.6|13378.6|13500.2|13380.2|13498.51|13378.51|8
1625963840000|2021-07-11 00:37:20|13498.57|13378.57|13498.63|13378.63|13498.71|13378.71|13498.57|13378.57|7
1625963850000|2021-07-11 00:37:30|13499.5|13379.5|13500.28|13380.28|13500.28|13380.28|13499.08|13379.08|10
1625963860000|2021-07-11 00:37:40|13500.42|13380.42|13501.34|13381.34|13501.34|13381.34|13500.42|13380.42|10
1625963870000|2021-07-11 00:37:50|13501.4|13381.4|13501.5|13381.5|13501.67|13381.67|13501.4|13381.4|7
1625963880000|2021-07-11 00:38:00|13500.65|13380.65|13501.07|13381.07|13501.09|13381.09|13500.65|13380.65|7
1625963890000|2021-07-11 00:38:10|13501|13381|13501.03|13381.03|13501.06|13381.06|13500.88|13380.88|8
1625963900000|2021-07-11 00:38:20|13500.91|13380.91|13500.93|13380.93|13500.97|13380.97|13500.14|13380.14|9
1625963910000|2021-07-11 00:38:30|13500.68|13380.68|13498.9|13378.9|13500.68|13380.68|13498.9|13378.9|9
1625963920000|2021-07-11 00:38:40|13498.89|13378.89|13499.07|13379.07|13499.1|13379.1|13498.38|13378.38|8
1625963930000|2021-07-11 00:38:50|13498.9|13378.9|13497.56|13377.56|13498.9|13378.9|13497.56|13377.56|9
1625963940000|2021-07-11 00:39:00|13497.57|13377.57|13498.68|13378.68|13498.81|13378.81|13497.56|13377.56|9
1625963950000|2021-07-11 00:39:10|13498.6|13378.6|13497.9|13377.9|13498.6|13378.6|13497.6|13377.6|9
1625963960000|2021-07-11 00:39:20|13497.97|13377.97|13497.56|13377.56|13498.16|13378.16|13497.56|13377.56|8
1625963970000|2021-07-11 00:39:30|13497.54|13377.54|13497.29|13377.29|13497.54|13377.54|13497.18|13377.18|7
1625963980000|2021-07-11 00:39:40|13498.14|13378.14|13497.55|13377.55|13498.3|13378.3|13497.22|13377.22|8
1625963990000|2021-07-11 00:39:50|13498.13|13378.13|13498.67|13378.67|13498.67|13378.67|13498.11|13378.11|7
1625964000000|2021-07-11 00:40:00|13498.9|13378.9|13500.4|13380.4|13500.4|13380.4|13498.9|13378.9|10
1625964010000|2021-07-11 00:40:10|13500.46|13380.46|13501.78|13381.78|13501.78|13381.78|13500.26|13380.26|8
1625964020000|2021-07-11 00:40:20|13501.9|13381.9|13501.58|13381.58|13501.95|13381.95|13501.58|13381.58|6
1625964030000|2021-07-11 00:40:30|13501.68|13381.68|13500.99|13380.99|13501.68|13381.68|13500.99|13380.99|6
1625964040000|2021-07-11 00:40:40|13500.92|13380.92|13500.53|13380.53|13501.11|13381.11|13500.53|13380.53|9
1625964050000|2021-07-11 00:40:50|13500.58|13380.58|13500.55|13380.55|13500.69|13380.69|13500.35|13380.35|8
1625964060000|2021-07-11 00:41:00|13500.02|13380.02|13499.67|13379.67|13500.55|13380.55|13499.67|13379.67|7
1625964070000|2021-07-11 00:41:10|13499.71|13379.71|13500.4|13380.4|13501.24|13381.24|13499.71|13379.71|10
1625964080000|2021-07-11 00:41:20|13500.34|13380.34|13501.01|13381.01|13501.01|13381.01|13500.32|13380.32|8
1625964090000|2021-07-11 00:41:30|13501.03|13381.03|13500.83|13380.83|13501.03|13381.03|13500.55|13380.55|7
1625964100000|2021-07-11 00:41:40|13500.67|13380.67|13500.88|13380.88|13500.88|13380.88|13500.51|13380.51|7
1625964110000|2021-07-11 00:41:50|13500.87|13380.87|13500.87|13380.87|13501.11|13381.11|13500.87|13380.87|8
1625964120000|2021-07-11 00:42:00|13500.89|13380.89|13500.9|13380.9|13500.94|13380.94|13500.87|13380.87|7
1625964130000|2021-07-11 00:42:10|13500.95|13380.95|13501.32|13381.32|13501.32|13381.32|13500.88|13380.88|10
1625964140000|2021-07-11 00:42:20|13501.9|13381.9|13500.72|13380.72|13501.9|13381.9|13500.72|13380.72|8
1625964150000|2021-07-11 00:42:30|13500.58|13380.58|13499.19|13379.19|13500.58|13380.58|13499.16|13379.16|8
1625964160000|2021-07-11 00:42:40|13499.22|13379.22|13499.12|13379.12|13499.39|13379.39|13498.7|13378.7|10
1625964170000|2021-07-11 00:42:50|13498.94|13378.94|13498.52|13378.52|13498.94|13378.94|13498.22|13378.22|7
1625964180000|2021-07-11 00:43:00|13498.12|13378.12|13496.06|13376.06|13498.12|13378.12|13495.81|13375.81|9
1625964190000|2021-07-11 00:43:10|13496.05|13376.05|13496.16|13376.16|13496.16|13376.16|13495.12|13375.12|7
1625964200000|2021-07-11 00:43:20|13496.21|13376.21|13496.5|13376.5|13496.5|13376.5|13496.16|13376.16|6
1625964210000|2021-07-11 00:43:30|13496.57|13376.57|13496.38|13376.38|13496.59|13376.59|13496.36|13376.36|5
1625964220000|2021-07-11 00:43:40|13496.31|13376.31|13496.83|13376.83|13496.83|13376.83|13496.27|13376.27|9
1625964230000|2021-07-11 00:43:50|13496.84|13376.84|13498.14|13378.14|13498.14|13378.14|13496.84|13376.84|9
1625964240000|2021-07-11 00:44:00|13499.15|13379.15|13498.97|13378.97|13499.38|13379.38|13498.22|13378.22|9
1625964250000|2021-07-11 00:44:10|13498.83|13378.83|13499.13|13379.13|13499.44|13379.44|13498.7|13378.7|9
1625964260000|2021-07-11 00:44:20|13499.19|13379.19|13499.1|13379.1|13499.26|13379.26|13499.1|13379.1|7
1625964270000|2021-07-11 00:44:30|13499.08|13379.08|13499.41|13379.41|13499.41|13379.41|13498.96|13378.96|10
1625964280000|2021-07-11 00:44:40|13499.5|13379.5|13499.01|13379.01|13499.55|13379.55|13499.01|13379.01|7
1625964290000|2021-07-11 00:44:50|13499.1|13379.1|13499.27|13379.27|13499.57|13379.57|13499.1|13379.1|8
1625964300000|2021-07-11 00:45:00|13499.21|13379.21|13499.28|13379.28|13499.28|13379.28|13498.88|13378.88|7
1625964310000|2021-07-11 00:45:10|13499.54|13379.54|13504.39|13384.39|13504.39|13384.39|13499.33|13379.33|9
1625964320000|2021-07-11 00:45:20|13504.43|13384.43|13505.65|13385.65|13505.65|13385.65|13504.43|13384.43|10
1625964330000|2021-07-11 00:45:30|13505.67|13385.67|13506.99|13386.99|13506.99|13386.99|13505.66|13385.66|8
1625964340000|2021-07-11 00:45:40|13507.06|13387.06|13509.42|13389.42|13509.42|13389.42|13507.06|13387.06|9
1625964350000|2021-07-11 00:45:50|13509.67|13389.67|13510.45|13390.45|13510.45|13390.45|13509.67|13389.67|10
1625964360000|2021-07-11 00:46:00|13511.1|13391.1|13513.88|13393.88|13513.88|13393.88|13510.95|13390.95|10
1625964370000|2021-07-11 00:46:10|13513.87|13393.87|13515.87|13395.87|13515.87|13395.87|13513.87|13393.87|9
1625964380000|2021-07-11 00:46:20|13516.41|13396.41|13518.22|13398.22|13518.35|13398.35|13516.41|13396.41|10
1625964390000|2021-07-11 00:46:30|13518.13|13398.13|13523.16|13403.16|13523.58|13403.58|13518.13|13398.13|10
1625964400000|2021-07-11 00:46:40|13523.18|13403.18|13523.35|13403.35|13523.35|13403.35|13523.13|13403.13|9
1625964410000|2021-07-11 00:46:50|13523.45|13403.45|13526.07|13406.07|13526.07|13406.07|13522.85|13402.85|9
1625964420000|2021-07-11 00:47:00|13525.52|13405.52|13529.81|13409.81|13529.81|13409.81|13525.52|13405.52|10
1625964430000|2021-07-11 00:47:10|13530.04|13410.04|13531.64|13411.64|13531.64|13411.64|13530.04|13410.04|6
1625964440000|2021-07-11 00:47:20|13531.78|13411.78|13533.53|13413.53|13533.53|13413.53|13531.78|13411.78|10
1625964450000|2021-07-11 00:47:30|13533.41|13413.41|13531.1|13411.1|13533.41|13413.41|13531.1|13411.1|9
1625964460000|2021-07-11 00:47:40|13531.07|13411.07|13531.41|13411.41|13531.49|13411.49|13530.87|13410.87|9
1625964470000|2021-07-11 00:47:50|13531.34|13411.34|13531.15|13411.15|13531.34|13411.34|13530.9|13410.9|10
1625964480000|2021-07-11 00:48:00|13531.4|13411.4|13533.36|13413.36|13533.36|13413.36|13531.4|13411.4|10
1625964490000|2021-07-11 00:48:10|13533.7|13413.7|13536.46|13416.46|13536.46|13416.46|13533.7|13413.7|10
1625964500000|2021-07-11 00:48:20|13536.55|13416.55|13541.7|13421.7|13541.7|13421.7|13536.42|13416.42|10
1625964510000|2021-07-11 00:48:30|13542.07|13422.07|13542.73|13422.73|13542.73|13422.73|13541.58|13421.58|10
1625964520000|2021-07-11 00:48:40|13543.03|13423.03|13546.46|13426.46|13546.5|13426.5|13542.92|13422.92|10
1625964530000|2021-07-11 00:48:50|13547.48|13427.48|13549.6|13429.6|13549.6|13429.6|13547.34|13427.34|10
1625964540000|2021-07-11 00:49:00|13549.54|13429.54|13549.17|13429.17|13549.68|13429.68|13549|13429|10
1625964550000|2021-07-11 00:49:10|13549.1|13429.1|13549.38|13429.38|13550.78|13430.78|13549.04|13429.04|10
1625964560000|2021-07-11 00:49:20|13549.28|13429.28|13547.61|13427.61|13549.28|13429.28|13547.61|13427.61|10
1625964570000|2021-07-11 00:49:30|13547.68|13427.68|13546.17|13426.17|13547.68|13427.68|13546.17|13426.17|10
1625964580000|2021-07-11 00:49:40|13546.49|13426.49|13547.15|13427.15|13547.15|13427.15|13546.13|13426.13|7
1625964590000|2021-07-11 00:49:50|13547.19|13427.19|13547.13|13427.13|13547.55|13427.55|13546.63|13426.63|10
1625964600000|2021-07-11 00:50:00|13546.74|13426.74|13544.89|13424.89|13546.78|13426.78|13544.89|13424.89|10
1625964610000|2021-07-11 00:50:10|13545.14|13425.14|13545.45|13425.45|13545.56|13425.56|13544.73|13424.73|9
1625964620000|2021-07-11 00:50:20|13545.39|13425.39|13546.17|13426.17|13546.17|13426.17|13545.25|13425.25|9
1625964630000|2021-07-11 00:50:30|13546.3|13426.3|13548.59|13428.59|13548.6|13428.6|13546.3|13426.3|10
1625964640000|2021-07-11 00:50:40|13548.67|13428.67|13549.05|13429.05|13549.16|13429.16|13548.67|13428.67|8
1625964650000|2021-07-11 00:50:50|13549.1|13429.1|13549.45|13429.45|13550.04|13430.04|13548.97|13428.97|10
1625964660000|2021-07-11 00:51:00|13549.41|13429.41|13549.77|13429.77|13549.77|13429.77|13549.31|13429.31|8
1625964670000|2021-07-11 00:51:10|13549.76|13429.76|13546.95|13426.95|13549.76|13429.76|13546.95|13426.95|10
1625964680000|2021-07-11 00:51:20|13547.36|13427.36|13545.86|13425.86|13547.36|13427.36|13545.86|13425.86|9
1625964690000|2021-07-11 00:51:30|13545.63|13425.63|13543.4|13423.4|13545.63|13425.63|13542.77|13422.77|10
1625964700000|2021-07-11 00:51:40|13543.43|13423.43|13544.24|13424.24|13544.24|13424.24|13543.27|13423.27|10
1625964710000|2021-07-11 00:51:50|13544.26|13424.26|13545.25|13425.25|13545.25|13425.25|13544.26|13424.26|10
1625964720000|2021-07-11 00:52:00|13545.39|13425.39|13547.3|13427.3|13547.3|13427.3|13545.13|13425.13|10
1625964730000|2021-07-11 00:52:10|13547.63|13427.63|13549.1|13429.1|13549.1|13429.1|13547.63|13427.63|9
1625964740000|2021-07-11 00:52:20|13549.31|13429.31|13549.17|13429.17|13549.34|13429.34|13549.14|13429.14|7
1625964750000|2021-07-11 00:52:30|13549.1|13429.1|13548.44|13428.44|13549.39|13429.39|13548.44|13428.44|6
1625964760000|2021-07-11 00:52:40|13548.51|13428.51|13548.67|13428.67|13548.71|13428.71|13548.51|13428.51|8
1625964770000|2021-07-11 00:52:50|13549.39|13429.39|13550.23|13430.23|13550.23|13430.23|13549.2|13429.2|8
1625964780000|2021-07-11 00:53:00|13550.52|13430.52|13555.89|13435.89|13556.01|13436.01|13550.52|13430.52|9
1625964790000|2021-07-11 00:53:10|13555.72|13435.72|13558.21|13438.21|13558.21|13438.21|13555.72|13435.72|8
1625964800000|2021-07-11 00:53:20|13558.23|13438.23|13558.13|13438.13|13558.39|13438.39|13558.13|13438.13|6
1625964810000|2021-07-11 00:53:30|13558.01|13438.01|13557.45|13437.45|13558.01|13438.01|13557.44|13437.44|9
1625964820000|2021-07-11 00:53:40|13557.34|13437.34|13557.55|13437.55|13557.55|13437.55|13556.31|13436.31|9
1625964830000|2021-07-11 00:53:50|13557.09|13437.09|13558.78|13438.78|13558.78|13438.78|13557.09|13437.09|10
1625964840000|2021-07-11 00:54:00|13558.85|13438.85|13558.75|13438.75|13559.19|13439.19|13558.75|13438.75|9
1625964850000|2021-07-11 00:54:10|13559.01|13439.01|13557.65|13437.65|13559.17|13439.17|13557.65|13437.65|9
1625964860000|2021-07-11 00:54:20|13557.52|13437.52|13557.85|13437.85|13557.85|13437.85|13557.23|13437.23|8
1625964870000|2021-07-11 00:54:30|13557.89|13437.89|13557.32|13437.32|13558.68|13438.68|13557.32|13437.32|9
1625964880000|2021-07-11 00:54:40|13557.06|13437.06|13555.83|13435.83|13557.74|13437.74|13555.83|13435.83|9
1625964890000|2021-07-11 00:54:50|13555.76|13435.76|13554.73|13434.73|13555.76|13435.76|13554.73|13434.73|8
1625964900000|2021-07-11 00:55:00|13554.62|13434.62|13554.95|13434.95|13554.95|13434.95|13554.03|13434.03|8
1625964910000|2021-07-11 00:55:10|13554.8|13434.8|13554.42|13434.42|13555.22|13435.22|13554.42|13434.42|9
1625964920000|2021-07-11 00:55:20|13554.23|13434.23|13554.81|13434.81|13554.81|13434.81|13554.23|13434.23|6
1625964930000|2021-07-11 00:55:30|13554.77|13434.77|13554.39|13434.39|13555|13435|13554.26|13434.26|10
1625964940000|2021-07-11 00:55:40|13553.07|13433.07|13553.04|13433.04|13553.74|13433.74|13553.04|13433.04|8
1625964950000|2021-07-11 00:55:50|13553.48|13433.48|13553.64|13433.64|13553.74|13433.74|13553.34|13433.34|9
1625964960000|2021-07-11 00:56:00|13553.79|13433.79|13554.55|13434.55|13554.7|13434.7|13553.79|13433.79|7
1625964970000|2021-07-11 00:56:10|13554.45|13434.45|13554.74|13434.74|13554.77|13434.77|13553.8|13433.8|9
1625964980000|2021-07-11 00:56:20|13554.43|13434.43|13555.72|13435.72|13555.78|13435.78|13554.43|13434.43|7
1625964990000|2021-07-11 00:56:30|13555.26|13435.26|13555.12|13435.12|13555.26|13435.26|13555.12|13435.12|7
1625965000000|2021-07-11 00:56:40|13555.13|13435.13|13554.02|13434.02|13555.13|13435.13|13554.02|13434.02|8
1625965010000|2021-07-11 00:56:50|13554.15|13434.15|13554.72|13434.72|13555|13435|13554.15|13434.15|6
1625965020000|2021-07-11 00:57:00|13554.71|13434.71|13554.94|13434.94|13555.17|13435.17|13554.25|13434.25|7
1625965030000|2021-07-11 00:57:10|13554.97|13434.97|13555.08|13435.08|13555.24|13435.24|13554.97|13434.97|6
1625965040000|2021-07-11 00:57:20|13555.11|13435.11|13555.23|13435.23|13555.23|13435.23|13554.97|13434.97|8
1625965050000|2021-07-11 00:57:30|13555.09|13435.09|13555.12|13435.12|13555.17|13435.17|13554.92|13434.92|8
1625965060000|2021-07-11 00:57:40|13555|13435|13554.22|13434.22|13555|13435|13554.14|13434.14|7
1625965070000|2021-07-11 00:57:50|13553.89|13433.89|13552.81|13432.81|13554.71|13434.71|13552.81|13432.81|8
1625965080000|2021-07-11 00:58:00|13552.3|13432.3|13551.26|13431.26|13552.3|13432.3|13551.26|13431.26|10
1625965090000|2021-07-11 00:58:10|13551.38|13431.38|13550.1|13430.1|13551.38|13431.38|13550.1|13430.1|10
1625965100000|2021-07-11 00:58:20|13550.19|13430.19|13549.39|13429.39|13550.19|13430.19|13549.31|13429.31|6
1625965110000|2021-07-11 00:58:30|13549.33|13429.33|13547.53|13427.53|13549.33|13429.33|13547.53|13427.53|6
1625965120000|2021-07-11 00:58:40|13547.24|13427.24|13546.58|13426.58|13547.24|13427.24|13546.58|13426.58|9
1625965130000|2021-07-11 00:58:50|13546.49|13426.49|13545.56|13425.56|13546.79|13426.79|13545.56|13425.56|9
1625965140000|2021-07-11 00:59:00|13545.45|13425.45|13544.06|13424.06|13545.45|13425.45|13544.05|13424.05|10
1625965150000|2021-07-11 00:59:10|13544.11|13424.11|13542.93|13422.93|13544.11|13424.11|13542.45|13422.45|8
1625965160000|2021-07-11 00:59:20|13542.52|13422.52|13542.76|13422.76|13542.76|13422.76|13542.48|13422.48|10
1625965170000|2021-07-11 00:59:30|13542.79|13422.79|13544.33|13424.33|13544.33|13424.33|13542.79|13422.79|10
1625965180000|2021-07-11 00:59:40|13544.32|13424.32|13544.92|13424.92|13545.74|13425.74|13544.32|13424.32|8
1625965190000|2021-07-11 00:59:50|13545.07|13425.07|13545.62|13425.62|13545.62|13425.62|13544.96|13424.96|9
1625965200000|2021-07-11 01:00:00|13545.66|13425.66|13549.17|13429.17|13549.17|13429.17|13545.66|13425.66|10
1625965210000|2021-07-11 01:00:10|13549.65|13429.65|13550.68|13430.68|13550.8|13430.8|13549.65|13429.65|10
1625965220000|2021-07-11 01:00:20|13550.56|13430.56|13550.88|13430.88|13550.98|13430.98|13550.56|13430.56|8
1625965230000|2021-07-11 01:00:30|13550.9|13430.9|13552.56|13432.56|13552.56|13432.56|13550.9|13430.9|8
1625965240000|2021-07-11 01:00:40|13552.69|13432.69|13549.29|13429.29|13552.97|13432.97|13549.29|13429.29|10
1625965250000|2021-07-11 01:00:50|13549.91|13429.91|13547.47|13427.47|13549.91|13429.91|13547.47|13427.47|10
1625965260000|2021-07-11 01:01:00|13546.53|13426.53|13546.18|13426.18|13546.53|13426.53|13545.75|13425.75|9
1625965270000|2021-07-11 01:01:10|13546.21|13426.21|13545.46|13425.46|13546.24|13426.24|13545.46|13425.46|7
1625965280000|2021-07-11 01:01:20|13544.83|13424.83|13540.6|13420.6|13544.83|13424.83|13540.6|13420.6|10
1625965290000|2021-07-11 01:01:30|13540.33|13420.33|13539.45|13419.45|13540.33|13420.33|13539.12|13419.12|10
1625965300000|2021-07-11 01:01:40|13539.33|13419.33|13537.31|13417.31|13539.95|13419.95|13537.31|13417.31|10
1625965310000|2021-07-11 01:01:50|13537.25|13417.25|13535.98|13415.98|13537.25|13417.25|13535.9|13415.9|8
1625965320000|2021-07-11 01:02:00|13535.74|13415.74|13533.93|13413.93|13536.59|13416.59|13533.93|13413.93|9
1625965330000|2021-07-11 01:02:10|13533.22|13413.22|13532.03|13412.03|13533.22|13413.22|13532.03|13412.03|9
1625965340000|2021-07-11 01:02:20|13532.04|13412.04|13533.76|13413.76|13533.76|13413.76|13532.04|13412.04|8
1625965350000|2021-07-11 01:02:30|13533.79|13413.79|13534.09|13414.09|13534.17|13414.17|13533.79|13413.79|8
1625965360000|2021-07-11 01:02:40|13534.11|13414.11|13533.13|13413.13|13534.23|13414.23|13533.13|13413.13|6
1625965370000|2021-07-11 01:02:50|13533.14|13413.14|13533.44|13413.44|13533.82|13413.82|13532.97|13412.97|9
1625965380000|2021-07-11 01:03:00|13533.25|13413.25|13531.53|13411.53|13533.35|13413.35|13531.53|13411.53|6
1625965390000|2021-07-11 01:03:10|13532.04|13412.04|13533.13|13413.13|13533.13|13413.13|13531.75|13411.75|9
1625965400000|2021-07-11 01:03:20|13533.08|13413.08|13536.72|13416.72|13536.78|13416.78|13533.03|13413.03|9
1625965410000|2021-07-11 01:03:30|13535.88|13415.88|13536.66|13416.66|13536.68|13416.68|13535.88|13415.88|7
1625965420000|2021-07-11 01:03:40|13536.67|13416.67|13538.14|13418.14|13538.14|13418.14|13536.67|13416.67|8
1625965430000|2021-07-11 01:03:50|13537.98|13417.98|13535.29|13415.29|13537.98|13417.98|13535.29|13415.29|10
1625965440000|2021-07-11 01:04:00|13535.15|13415.15|13534.12|13414.12|13535.15|13415.15|13534.12|13414.12|8
1625965450000|2021-07-11 01:04:10|13533.46|13413.46|13526.43|13406.43|13533.46|13413.46|13526.43|13406.43|10
1625965460000|2021-07-11 01:04:20|13524.41|13404.41|13520.97|13400.97|13524.41|13404.41|13520.32|13400.32|10
1625965470000|2021-07-11 01:04:30|13521.21|13401.21|13520.05|13400.05|13521.24|13401.24|13520.05|13400.05|7
1625965480000|2021-07-11 01:04:40|13520.23|13400.23|13517.85|13397.85|13520.43|13400.43|13517.75|13397.75|9
1625965490000|2021-07-11 01:04:50|13517.55|13397.55|13519.65|13399.65|13519.65|13399.65|13517.25|13397.25|10
1625965500000|2021-07-11 01:05:00|13520.53|13400.53|13521.67|13401.67|13521.67|13401.67|13520.53|13400.53|9
1625965510000|2021-07-11 01:05:10|13521.87|13401.87|13521.46|13401.46|13522.09|13402.09|13521.46|13401.46|10
1625965520000|2021-07-11 01:05:20|13521.24|13401.24|13520.3|13400.3|13521.24|13401.24|13520.24|13400.24|9
1625965530000|2021-07-11 01:05:30|13520.29|13400.29|13517.7|13397.7|13520.29|13400.29|13517.7|13397.7|9
1625965540000|2021-07-11 01:05:40|13518.06|13398.06|13517.29|13397.29|13518.06|13398.06|13517.01|13397.01|9
1625965550000|2021-07-11 01:05:50|13517.2|13397.2|13513.71|13393.71|13517.2|13397.2|13513.71|13393.71|8
1625965560000|2021-07-11 01:06:00|13513.17|13393.17|13512.2|13392.2|13514.01|13394.01|13512.2|13392.2|10
1625965570000|2021-07-11 01:06:10|13512.01|13392.01|13508.2|13388.2|13512.01|13392.01|13508.2|13388.2|10
1625965580000|2021-07-11 01:06:20|13508.24|13388.24|13507.47|13387.47|13508.24|13388.24|13506.17|13386.17|10
1625965590000|2021-07-11 01:06:30|13508.19|13388.19|13509.06|13389.06|13509.1|13389.1|13508.02|13388.02|9
1625965600000|2021-07-11 01:06:40|13509.18|13389.18|13509.11|13389.11|13509.3|13389.3|13508.56|13388.56|10
1625965610000|2021-07-11 01:06:50|13509.18|13389.18|13509.61|13389.61|13509.61|13389.61|13509.18|13389.18|10
1625965620000|2021-07-11 01:07:00|13509.69|13389.69|13510.18|13390.18|13510.18|13390.18|13509.61|13389.61|8
1625965630000|2021-07-11 01:07:10|13510.49|13390.49|13512.7|13392.7|13512.72|13392.72|13510.49|13390.49|9
1625965640000|2021-07-11 01:07:20|13512.84|13392.84|13514.02|13394.02|13514.02|13394.02|13512.84|13392.84|8
1625965650000|2021-07-11 01:07:30|13514.65|13394.65|13515.29|13395.29|13515.46|13395.46|13514.65|13394.65|8
1625965660000|2021-07-11 01:07:40|13515.3|13395.3|13516.43|13396.43|13516.47|13396.47|13515.3|13395.3|9
1625965670000|2021-07-11 01:07:50|13516.48|13396.48|13516.45|13396.45|13516.8|13396.8|13516.38|13396.38|9
1625965680000|2021-07-11 01:08:00|13516.51|13396.51|13516.51|13396.51|13516.69|13396.69|13516.47|13396.47|8
1625965690000|2021-07-11 01:08:10|13516.52|13396.52|13516.34|13396.34|13516.56|13396.56|13515.7|13395.7|8
1625965700000|2021-07-11 01:08:20|13516.35|13396.35|13517|13397|13517.01|13397.01|13516.35|13396.35|9
1625965710000|2021-07-11 01:08:30|13516.66|13396.66|13514.4|13394.4|13516.66|13396.66|13514.4|13394.4|10
1625965720000|2021-07-11 01:08:40|13513.81|13393.81|13513.25|13393.25|13513.81|13393.81|13513.13|13393.13|9
1625965730000|2021-07-11 01:08:50|13513|13393|13512.56|13392.56|13513.04|13393.04|13512.33|13392.33|9
1625965740000|2021-07-11 01:09:00|13512.52|13392.52|13512.6|13392.6|13513.32|13393.32|13512.52|13392.52|10
1625965750000|2021-07-11 01:09:10|13512.46|13392.46|13511.74|13391.74|13512.46|13392.46|13511.74|13391.74|9
1625965760000|2021-07-11 01:09:20|13511.61|13391.61|13510.57|13390.57|13511.84|13391.84|13510.57|13390.57|8
1625965770000|2021-07-11 01:09:30|13510.58|13390.58|13513.35|13393.35|13513.6|13393.6|13510.58|13390.58|8
1625965780000|2021-07-11 01:09:40|13514.31|13394.31|13514.54|13394.54|13515.01|13395.01|13514.31|13394.31|9
1625965790000|2021-07-11 01:09:50|13514.55|13394.55|13514.28|13394.28|13514.55|13394.55|13514.05|13394.05|6
1625965800000|2021-07-11 01:10:00|13514.33|13394.33|13511.62|13391.62|13514.39|13394.39|13511.62|13391.62|10
1625965810000|2021-07-11 01:10:10|13511.73|13391.73|13509.19|13389.19|13511.73|13391.73|13508.65|13388.65|9
1625965820000|2021-07-11 01:10:20|13509.12|13389.12|13510.76|13390.76|13510.76|13390.76|13509.11|13389.11|9
1625965830000|2021-07-11 01:10:30|13511.04|13391.04|13511.69|13391.69|13511.73|13391.73|13511.04|13391.04|7
1625965840000|2021-07-11 01:10:40|13511.71|13391.71|13513.23|13393.23|13513.23|13393.23|13511.71|13391.71|10
1625965850000|2021-07-11 01:10:50|13513.53|13393.53|13513.79|13393.79|13513.88|13393.88|13513.53|13393.53|9
1625965860000|2021-07-11 01:11:00|13513.97|13393.97|13513.49|13393.49|13513.97|13393.97|13513.13|13393.13|8
1625965870000|2021-07-11 01:11:10|13513.42|13393.42|13514.9|13394.9|13514.9|13394.9|13513.37|13393.37|9
1625965880000|2021-07-11 01:11:20|13514.78|13394.78|13516.04|13396.04|13516.04|13396.04|13514.78|13394.78|8
1625965890000|2021-07-11 01:11:30|13516.02|13396.02|13515.67|13395.67|13516.08|13396.08|13515.54|13395.54|8
1625965900000|2021-07-11 01:11:40|13515.69|13395.69|13514.98|13394.98|13515.81|13395.81|13514.98|13394.98|6
1625965910000|2021-07-11 01:11:50|13514.99|13394.99|13515.19|13395.19|13515.19|13395.19|13514.99|13394.99|4
1625965920000|2021-07-11 01:12:00|13514.86|13394.86|13516.17|13396.17|13516.17|13396.17|13514.86|13394.86|9
1625965930000|2021-07-11 01:12:10|13515.97|13395.97|13514.01|13394.01|13515.97|13395.97|13514.01|13394.01|8
1625965940000|2021-07-11 01:12:20|13513.96|13393.96|13512.21|13392.21|13513.96|13393.96|13512.21|13392.21|8
1625965950000|2021-07-11 01:12:30|13513.32|13393.32|13514.18|13394.18|13514.18|13394.18|13513.32|13393.32|6
1625965960000|2021-07-11 01:12:40|13514.06|13394.06|13515.54|13395.54|13515.54|13395.54|13514.06|13394.06|10
1625965970000|2021-07-11 01:12:50|13515.74|13395.74|13516.86|13396.86|13516.86|13396.86|13515.74|13395.74|9
1625965980000|2021-07-11 01:13:00|13517.23|13397.23|13519.76|13399.76|13519.77|13399.77|13517.19|13397.19|10
1625965990000|2021-07-11 01:13:10|13520.79|13400.79|13521.32|13401.32|13521.32|13401.32|13520.79|13400.79|9
1625966000000|2021-07-11 01:13:20|13521.88|13401.88|13523.02|13403.02|13523.27|13403.27|13521.88|13401.88|10
1625966010000|2021-07-11 01:13:30|13523.2|13403.2|13523.66|13403.66|13524.19|13404.19|13522.72|13402.72|9
1625966020000|2021-07-11 01:13:40|13523.9|13403.9|13525.07|13405.07|13525.94|13405.94|13523.9|13403.9|10
1625966030000|2021-07-11 01:13:50|13526.31|13406.31|13526.83|13406.83|13526.95|13406.95|13526.31|13406.31|10
1625966040000|2021-07-11 01:14:00|13526.82|13406.82|13526.21|13406.21|13526.84|13406.84|13525.9|13405.9|9
1625966050000|2021-07-11 01:14:10|13526.11|13406.11|13524.71|13404.71|13526.24|13406.24|13524.71|13404.71|9
1625966060000|2021-07-11 01:14:20|13524.61|13404.61|13521.97|13401.97|13524.61|13404.61|13521.97|13401.97|10
1625966070000|2021-07-11 01:14:30|13521.9|13401.9|13521.74|13401.74|13521.9|13401.9|13520.76|13400.76|10
1625966080000|2021-07-11 01:14:40|13521.79|13401.79|13522.7|13402.7|13522.7|13402.7|13521.79|13401.79|10
1625966090000|2021-07-11 01:14:50|13522.73|13402.73|13523.14|13403.14|13523.21|13403.21|13522.73|13402.73|10
1625966100000|2021-07-11 01:15:00|13523.1|13403.1|13523.47|13403.47|13523.5|13403.5|13522.95|13402.95|8
1625966110000|2021-07-11 01:15:10|13523.4|13403.4|13523.69|13403.69|13523.7|13403.7|13523.35|13403.35|6
1625966120000|2021-07-11 01:15:20|13523.66|13403.66|13526|13406|13526|13406|13523.57|13403.57|9
1625966130000|2021-07-11 01:15:30|13526.02|13406.02|13526.26|13406.26|13526.26|13406.26|13525.98|13405.98|8
1625966140000|2021-07-11 01:15:40|13526.18|13406.18|13525.19|13405.19|13526.18|13406.18|13525.08|13405.08|9
1625966150000|2021-07-11 01:15:50|13525.1|13405.1|13523.47|13403.47|13525.1|13405.1|13523.47|13403.47|10
1625966160000|2021-07-11 01:16:00|13523.35|13403.35|13522.78|13402.78|13523.47|13403.47|13522.76|13402.76|8
1625966170000|2021-07-11 01:16:10|13522.73|13402.73|13522.28|13402.28|13522.73|13402.73|13522.28|13402.28|8
1625966180000|2021-07-11 01:16:20|13522.26|13402.26|13522.77|13402.77|13522.77|13402.77|13522.26|13402.26|9
1625966190000|2021-07-11 01:16:30|13522.67|13402.67|13521.59|13401.59|13522.82|13402.82|13521.59|13401.59|8
1625966200000|2021-07-11 01:16:40|13521.51|13401.51|13523.1|13403.1|13523.1|13403.1|13521.51|13401.51|9
1625966210000|2021-07-11 01:16:50|13523.05|13403.05|13524.47|13404.47|13524.62|13404.62|13523.05|13403.05|10
1625966220000|2021-07-11 01:17:00|13524.53|13404.53|13524.39|13404.39|13524.53|13404.53|13524.36|13404.36|8
1625966230000|2021-07-11 01:17:10|13524.38|13404.38|13525.06|13405.06|13525.06|13405.06|13524.38|13404.38|9
1625966240000|2021-07-11 01:17:20|13525.07|13405.07|13525.34|13405.34|13525.34|13405.34|13524.94|13404.94|7
1625966250000|2021-07-11 01:17:30|13525.44|13405.44|13527.42|13407.42|13527.42|13407.42|13525.44|13405.44|8
1625966260000|2021-07-11 01:17:40|13527.5|13407.5|13527.54|13407.54|13527.76|13407.76|13526.89|13406.89|10
1625966270000|2021-07-11 01:17:50|13527.58|13407.58|13527.2|13407.2|13528.08|13408.08|13527.2|13407.2|8
1625966280000|2021-07-11 01:18:00|13527.34|13407.34|13526.26|13406.26|13527.34|13407.34|13526.12|13406.12|9
1625966290000|2021-07-11 01:18:10|13526.31|13406.31|13525.68|13405.68|13526.32|13406.32|13525.52|13405.52|10
1625966300000|2021-07-11 01:18:20|13525.66|13405.66|13526.54|13406.54|13526.54|13406.54|13525.66|13405.66|8
1625966310000|2021-07-11 01:18:30|13526.72|13406.72|13526.14|13406.14|13526.9|13406.9|13525.99|13405.99|10
1625966320000|2021-07-11 01:18:40|13526.35|13406.35|13521.58|13401.58|13526.64|13406.64|13521.42|13401.42|10
1625966330000|2021-07-11 01:18:50|13521.76|13401.76|13518.05|13398.05|13521.76|13401.76|13518.05|13398.05|8
1625966340000|2021-07-11 01:19:00|13517.92|13397.92|13514.83|13394.83|13517.92|13397.92|13514.83|13394.83|10
1625966350000|2021-07-11 01:19:10|13514.38|13394.38|13513.72|13393.72|13514.57|13394.57|13513.72|13393.72|10
1625966360000|2021-07-11 01:19:20|13513.34|13393.34|13513.4|13393.4|13513.41|13393.41|13512.58|13392.58|9
1625966370000|2021-07-11 01:19:30|13513.41|13393.41|13512.12|13392.12|13513.84|13393.84|13512.12|13392.12|8
1625966380000|2021-07-11 01:19:40|13512.08|13392.08|13513.04|13393.04|13513.15|13393.15|13512.08|13392.08|6
1625966390000|2021-07-11 01:19:50|13512.92|13392.92|13512.07|13392.07|13512.92|13392.92|13512.07|13392.07|8
1625966400000|2021-07-11 01:20:00|13512.16|13392.16|13512.14|13392.14|13513.02|13393.02|13512.09|13392.09|8
1625966410000|2021-07-11 01:20:10|13512.17|13392.17|13512.69|13392.69|13512.71|13392.71|13512.17|13392.17|9
1625966420000|2021-07-11 01:20:20|13512.67|13392.67|13514.48|13394.48|13514.48|13394.48|13512.67|13392.67|10
1625966430000|2021-07-11 01:20:30|13514.98|13394.98|13516.97|13396.97|13516.97|13396.97|13514.98|13394.98|6
1625966440000|2021-07-11 01:20:40|13516.98|13396.98|13519.52|13399.52|13519.52|13399.52|13516.98|13396.98|10
1625966450000|2021-07-11 01:20:50|13519.56|13399.56|13520.3|13400.3|13520.3|13400.3|13519.45|13399.45|9
1625966460000|2021-07-11 01:21:00|13520.26|13400.26|13520.96|13400.96|13520.96|13400.96|13520.26|13400.26|9
1625966470000|2021-07-11 01:21:10|13521|13401|13521.75|13401.75|13522.03|13402.03|13521|13401|8
1625966480000|2021-07-11 01:21:20|13521.88|13401.88|13525.55|13405.55|13525.55|13405.55|13521.88|13401.88|9
1625966490000|2021-07-11 01:21:30|13525.58|13405.58|13527.83|13407.83|13527.84|13407.84|13525.58|13405.58|10
1625966500000|2021-07-11 01:21:40|13527.93|13407.93|13530.44|13410.44|13530.44|13410.44|13527.93|13407.93|10
1625966510000|2021-07-11 01:21:50|13531.96|13411.96|13532.12|13412.12|13532.12|13412.12|13531.86|13411.86|5
1625966520000|2021-07-11 01:22:00|13532.16|13412.16|13533.17|13413.17|13533.21|13413.21|13532.16|13412.16|10
1625966530000|2021-07-11 01:22:10|13533.08|13413.08|13532.7|13412.7|13533.82|13413.82|13532.7|13412.7|8
1625966540000|2021-07-11 01:22:20|13532.27|13412.27|13531.42|13411.42|13532.27|13412.27|13531.31|13411.31|9
1625966550000|2021-07-11 01:22:30|13530.63|13410.63|13531.39|13411.39|13531.39|13411.39|13530.22|13410.22|8
1625966560000|2021-07-11 01:22:40|13531.54|13411.54|13530.91|13410.91|13531.65|13411.65|13530.77|13410.77|9
1625966570000|2021-07-11 01:22:50|13531.05|13411.05|13531.2|13411.2|13531.2|13411.2|13530.84|13410.84|8
1625966580000|2021-07-11 01:23:00|13531.55|13411.55|13534.32|13414.32|13534.32|13414.32|13530.97|13410.97|10
1625966590000|2021-07-11 01:23:10|13534.33|13414.33|13535.82|13415.82|13536.09|13416.09|13534.33|13414.33|9
1625966600000|2021-07-11 01:23:20|13535.34|13415.34|13537.27|13417.27|13537.35|13417.35|13535.34|13415.34|10
1625966610000|2021-07-11 01:23:30|13537.18|13417.18|13538.34|13418.34|13538.34|13418.34|13537.18|13417.18|10
1625966620000|2021-07-11 01:23:40|13538.39|13418.39|13537.26|13417.26|13538.39|13418.39|13537.26|13417.26|9
1625966630000|2021-07-11 01:23:50|13537.43|13417.43|13538.01|13418.01|13538.01|13418.01|13537.43|13417.43|9
1625966640000|2021-07-11 01:24:00|13538.48|13418.48|13538.82|13418.82|13539.49|13419.49|13538.48|13418.48|8
1625966650000|2021-07-11 01:24:10|13538.58|13418.58|13537.14|13417.14|13538.58|13418.58|13536.11|13416.11|9
1625966660000|2021-07-11 01:24:20|13537.46|13417.46|13534.28|13414.28|13537.55|13417.55|13534.28|13414.28|9
1625966670000|2021-07-11 01:24:30|13534.06|13414.06|13531.82|13411.82|13534.14|13414.14|13531.82|13411.82|10
1625966680000|2021-07-11 01:24:40|13531.71|13411.71|13530.14|13410.14|13531.85|13411.85|13530.14|13410.14|10
1625966690000|2021-07-11 01:24:50|13530.17|13410.17|13531.85|13411.85|13531.85|13411.85|13530.17|13410.17|9
1625966700000|2021-07-11 01:25:00|13531.9|13411.9|13533.3|13413.3|13533.3|13413.3|13531.79|13411.79|9
1625966710000|2021-07-11 01:25:10|13533.37|13413.37|13534.26|13414.26|13534.26|13414.26|13533.37|13413.37|8
1625966720000|2021-07-11 01:25:20|13534.41|13414.41|13535.88|13415.88|13535.88|13415.88|13534.41|13414.41|8
1625966730000|2021-07-11 01:25:30|13535.86|13415.86|13535.47|13415.47|13537.19|13417.19|13535.47|13415.47|10
1625966740000|2021-07-11 01:25:40|13535.26|13415.26|13536.37|13416.37|13536.52|13416.52|13535.26|13415.26|7
1625966750000|2021-07-11 01:25:50|13536.36|13416.36|13536.52|13416.52|13536.84|13416.84|13536.09|13416.09|9
1625966760000|2021-07-11 01:26:00|13536.73|13416.73|13537.18|13417.18|13537.2|13417.2|13536.73|13416.73|7
1625966770000|2021-07-11 01:26:10|13537.4|13417.4|13537.71|13417.71|13537.71|13417.71|13537.37|13417.37|7
1625966780000|2021-07-11 01:26:20|13538|13418|13538.82|13418.82|13539.26|13419.26|13538|13418|8
1625966790000|2021-07-11 01:26:30|13538.8|13418.8|13538.93|13418.93|13538.93|13418.93|13538.35|13418.35|7
1625966800000|2021-07-11 01:26:40|13538.89|13418.89|13538.63|13418.63|13539.15|13419.15|13538.61|13418.61|9
1625966810000|2021-07-11 01:26:50|13538.65|13418.65|13537.56|13417.56|13538.66|13418.66|13537.42|13417.42|8
1625966820000|2021-07-11 01:27:00|13537.54|13417.54|13538.27|13418.27|13538.4|13418.4|13537.54|13417.54|9
1625966830000|2021-07-11 01:27:10|13538.2|13418.2|13537.56|13417.56|13538.2|13418.2|13537.4|13417.4|10
1625966840000|2021-07-11 01:27:20|13537.53|13417.53|13536.35|13416.35|13537.53|13417.53|13536.34|13416.34|7
1625966850000|2021-07-11 01:27:30|13535.93|13415.93|13536.08|13416.08|13536.36|13416.36|13535.93|13415.93|10
1625966860000|2021-07-11 01:27:40|13535.89|13415.89|13536.91|13416.91|13536.91|13416.91|13535.78|13415.78|8
1625966870000|2021-07-11 01:27:50|13536.81|13416.81|13537.09|13417.09|13537.09|13417.09|13536.74|13416.74|8
1625966880000|2021-07-11 01:28:00|13537.15|13417.15|13538.09|13418.09|13538.7|13418.7|13537.15|13417.15|9
1625966890000|2021-07-11 01:28:10|13538.46|13418.46|13538.17|13418.17|13539.93|13419.93|13537.87|13417.87|10
1625966900000|2021-07-11 01:28:20|13538.31|13418.31|13539.48|13419.48|13539.48|13419.48|13538.18|13418.18|10
1625966910000|2021-07-11 01:28:30|13539.54|13419.54|13541.07|13421.07|13541.09|13421.09|13539.54|13419.54|8
1625966920000|2021-07-11 01:28:40|13541.05|13421.05|13540.87|13420.87|13541.09|13421.09|13540.87|13420.87|8
1625966930000|2021-07-11 01:28:50|13540.85|13420.85|13540.93|13420.93|13540.96|13420.96|13540.85|13420.85|8
1625966940000|2021-07-11 01:29:00|13540.92|13420.92|13542.25|13422.25|13542.25|13422.25|13540.92|13420.92|10
1625966950000|2021-07-11 01:29:10|13542.39|13422.39|13542.64|13422.64|13542.64|13422.64|13542.39|13422.39|9
1625966960000|2021-07-11 01:29:20|13542.53|13422.53|13543.91|13423.91|13543.91|13423.91|13542.48|13422.48|10
1625966970000|2021-07-11 01:29:30|13543.98|13423.98|13543.46|13423.46|13543.98|13423.98|13543.15|13423.15|8
1625966980000|2021-07-11 01:29:40|13543.65|13423.65|13544.04|13424.04|13544.18|13424.18|13542.95|13422.95|9
1625966990000|2021-07-11 01:29:50|13544.02|13424.02|13544.32|13424.32|13544.32|13424.32|13543.7|13423.7|9
1625967000000|2021-07-11 01:30:00|13545.38|13425.38|13548.65|13428.65|13548.65|13428.65|13545.14|13425.14|10
1625967010000|2021-07-11 01:30:10|13548.99|13428.99|13550.92|13430.92|13550.92|13430.92|13548.99|13428.99|10
1625967020000|2021-07-11 01:30:20|13551.73|13431.73|13550.2|13430.2|13551.73|13431.73|13550.17|13430.17|8
1625967030000|2021-07-11 01:30:30|13550.13|13430.13|13550.76|13430.76|13550.76|13430.76|13549.74|13429.74|9
1625967040000|2021-07-11 01:30:40|13550.75|13430.75|13549.41|13429.41|13551.21|13431.21|13549.41|13429.41|9
1625967050000|2021-07-11 01:30:50|13549.52|13429.52|13549.01|13429.01|13549.87|13429.87|13549.01|13429.01|8
1625967060000|2021-07-11 01:31:00|13548.95|13428.95|13549.01|13429.01|13549.3|13429.3|13548.89|13428.89|10
1625967070000|2021-07-11 01:31:10|13548.84|13428.84|13548.44|13428.44|13549.1|13429.1|13548.44|13428.44|10
1625967080000|2021-07-11 01:31:20|13548.56|13428.56|13549.11|13429.11|13549.11|13429.11|13548.23|13428.23|10
1625967090000|2021-07-11 01:31:30|13548.86|13428.86|13547.83|13427.83|13548.86|13428.86|13547.58|13427.58|10
1625967100000|2021-07-11 01:31:40|13548.05|13428.05|13547.46|13427.46|13549.15|13429.15|13547.41|13427.41|9
1625967110000|2021-07-11 01:31:50|13547.33|13427.33|13543.27|13423.27|13547.33|13427.33|13543.27|13423.27|9
1625967120000|2021-07-11 01:32:00|13543.49|13423.49|13543.55|13423.55|13543.55|13423.55|13542.67|13422.67|9
1625967130000|2021-07-11 01:32:10|13543.71|13423.71|13545.58|13425.58|13545.58|13425.58|13543.71|13423.71|10
1625967140000|2021-07-11 01:32:20|13544.69|13424.69|13544.24|13424.24|13544.71|13424.71|13544.24|13424.24|10
1625967150000|2021-07-11 01:32:30|13544.17|13424.17|13542.69|13422.69|13545.32|13425.32|13542.69|13422.69|10
1625967160000|2021-07-11 01:32:40|13541.99|13421.99|13540.74|13420.74|13541.99|13421.99|13540.61|13420.61|10
1625967170000|2021-07-11 01:32:50|13540.73|13420.73|13541.71|13421.71|13541.95|13421.95|13540.39|13420.39|10
1625967180000|2021-07-11 01:33:00|13541.7|13421.7|13541.86|13421.86|13542.69|13422.69|13541.6|13421.6|9
1625967190000|2021-07-11 01:33:10|13541.37|13421.37|13542.54|13422.54|13542.55|13422.55|13541.37|13421.37|9
1625967200000|2021-07-11 01:33:20|13542.81|13422.81|13543.44|13423.44|13543.44|13423.44|13542.81|13422.81|8
1625967210000|2021-07-11 01:33:30|13543.47|13423.47|13545.79|13425.79|13545.79|13425.79|13543.47|13423.47|10
1625967220000|2021-07-11 01:33:40|13545.96|13425.96|13546.85|13426.85|13546.85|13426.85|13545.96|13425.96|10
1625967230000|2021-07-11 01:33:50|13546.68|13426.68|13545.99|13425.99|13546.73|13426.73|13545.55|13425.55|10
1625967240000|2021-07-11 01:34:00|13546.36|13426.36|13546.08|13426.08|13546.52|13426.52|13546.08|13426.08|9
1625967250000|2021-07-11 01:34:10|13545.99|13425.99|13545.08|13425.08|13546.17|13426.17|13545.08|13425.08|9
1625967260000|2021-07-11 01:34:20|13545.01|13425.01|13544.64|13424.64|13545.23|13425.23|13544.36|13424.36|9
1625967270000|2021-07-11 01:34:30|13544.6|13424.6|13542.9|13422.9|13544.61|13424.61|13542.9|13422.9|8
1625967280000|2021-07-11 01:34:40|13543.93|13423.93|13543.69|13423.69|13543.93|13423.93|13543.62|13423.62|6
1625967290000|2021-07-11 01:34:50|13543.74|13423.74|13543.33|13423.33|13543.93|13423.93|13543.32|13423.32|7
1625967300000|2021-07-11 01:35:00|13543.42|13423.42|13544.65|13424.65|13544.65|13424.65|13543.23|13423.23|9
1625967310000|2021-07-11 01:35:10|13544.66|13424.66|13546.94|13426.94|13546.94|13426.94|13544.66|13424.66|9
1625967320000|2021-07-11 01:35:20|13547.46|13427.46|13548.04|13428.04|13548.04|13428.04|13547.43|13427.43|10
1625967330000|2021-07-11 01:35:30|13548.25|13428.25|13550.03|13430.03|13550.03|13430.03|13548.12|13428.12|7
1625967340000|2021-07-11 01:35:40|13550.21|13430.21|13549.76|13429.76|13550.66|13430.66|13549.76|13429.76|9
1625967350000|2021-07-11 01:35:50|13550.68|13430.68|13551.39|13431.39|13551.39|13431.39|13550.68|13430.68|9
1625967360000|2021-07-11 01:36:00|13551.61|13431.61|13551.1|13431.1|13551.69|13431.69|13551.1|13431.1|6
1625967370000|2021-07-11 01:36:10|13551.15|13431.15|13551.6|13431.6|13551.6|13431.6|13551.15|13431.15|8
1625967380000|2021-07-11 01:36:20|13552.08|13432.08|13552.93|13432.93|13552.93|13432.93|13552.06|13432.06|8
1625967390000|2021-07-11 01:36:30|13552.92|13432.92|13554.2|13434.2|13554.2|13434.2|13552.92|13432.92|8
1625967400000|2021-07-11 01:36:40|13554.22|13434.22|13556.46|13436.46|13556.46|13436.46|13554.2|13434.2|10
1625967410000|2021-07-11 01:36:50|13556.7|13436.7|13556.98|13436.98|13556.98|13436.98|13556.52|13436.52|10
1625967420000|2021-07-11 01:37:00|13557.05|13437.05|13557.91|13437.91|13558.06|13438.06|13557.05|13437.05|8
1625967430000|2021-07-11 01:37:10|13557.92|13437.92|13559.86|13439.86|13559.95|13439.95|13557.32|13437.32|8
1625967440000|2021-07-11 01:37:20|13559.74|13439.74|13563.29|13443.29|13563.29|13443.29|13559.74|13439.74|10
1625967450000|2021-07-11 01:37:30|13563.63|13443.63|13564.24|13444.24|13564.49|13444.49|13563.63|13443.63|10
1625967460000|2021-07-11 01:37:40|13564.41|13444.41|13563.24|13443.24|13564.41|13444.41|13563.24|13443.24|10
1625967470000|2021-07-11 01:37:50|13563.44|13443.44|13562.48|13442.48|13564.23|13444.23|13562.48|13442.48|10
1625967480000|2021-07-11 01:38:00|13563.1|13443.1|13563.24|13443.24|13563.24|13443.24|13563.01|13443.01|9
1625967490000|2021-07-11 01:38:10|13563.21|13443.21|13563.01|13443.01|13563.4|13443.4|13562.95|13442.95|10
1625967500000|2021-07-11 01:38:20|13562.95|13442.95|13562.71|13442.71|13563.41|13443.41|13562.66|13442.66|10
1625967510000|2021-07-11 01:38:30|13562.21|13442.21|13561.53|13441.53|13562.42|13442.42|13561.53|13441.53|9
1625967520000|2021-07-11 01:38:40|13561.49|13441.49|13561.13|13441.13|13561.52|13441.52|13561.13|13441.13|9
1625967530000|2021-07-11 01:38:50|13561.15|13441.15|13561.78|13441.78|13561.78|13441.78|13561.15|13441.15|8
1625967540000|2021-07-11 01:39:00|13561.81|13441.81|13562.02|13442.02|13562.13|13442.13|13561.81|13441.81|10
1625967550000|2021-07-11 01:39:10|13562|13442|13561|13441|13562|13442|13561|13441|9
1625967560000|2021-07-11 01:39:20|13560.8|13440.8|13560.88|13440.88|13560.92|13440.92|13560.73|13440.73|10
1625967570000|2021-07-11 01:39:30|13561.09|13441.09|13559.83|13439.83|13561.32|13441.32|13559.8|13439.8|9
1625967580000|2021-07-11 01:39:40|13559.82|13439.82|13559.23|13439.23|13560.03|13440.03|13559.17|13439.17|8
1625967590000|2021-07-11 01:39:50|13559.08|13439.08|13559.54|13439.54|13559.54|13439.54|13558.89|13438.89|10
1625967600000|2021-07-11 01:40:00|13559.63|13439.63|13563.72|13443.72|13563.72|13443.72|13559.63|13439.63|9
1625967610000|2021-07-11 01:40:10|13564.64|13444.64|13567.53|13447.53|13567.53|13447.53|13564.64|13444.64|10
1625967620000|2021-07-11 01:40:20|13567.47|13447.47|13570.31|13450.31|13570.31|13450.31|13567.47|13447.47|10
1625967630000|2021-07-11 01:40:30|13569.73|13449.73|13567.95|13447.95|13569.94|13449.94|13567.95|13447.95|10
1625967640000|2021-07-11 01:40:40|13567.59|13447.59|13561.91|13441.91|13567.67|13447.67|13561.91|13441.91|10
1625967650000|2021-07-11 01:40:50|13561.41|13441.41|13557.02|13437.02|13562.04|13442.04|13557.02|13437.02|10
1625967660000|2021-07-11 01:41:00|13556.94|13436.94|13555.59|13435.59|13556.94|13436.94|13555.13|13435.13|6
1625967670000|2021-07-11 01:41:10|13554.95|13434.95|13554.41|13434.41|13554.95|13434.95|13554.16|13434.16|9
1625967680000|2021-07-11 01:41:20|13553.79|13433.79|13550.98|13430.98|13554.44|13434.44|13550.98|13430.98|9
1625967690000|2021-07-11 01:41:30|13550.23|13430.23|13545.69|13425.69|13550.23|13430.23|13545.69|13425.69|9
1625967700000|2021-07-11 01:41:40|13544.52|13424.52|13542.3|13422.3|13544.52|13424.52|13542.26|13422.26|10
1625967710000|2021-07-11 01:41:50|13540.87|13420.87|13540.37|13420.37|13541.55|13421.55|13540.37|13420.37|9
1625967720000|2021-07-11 01:42:00|13540.18|13420.18|13538.82|13418.82|13540.18|13420.18|13538.82|13418.82|7
1625967730000|2021-07-11 01:42:10|13538.51|13418.51|13537.62|13417.62|13538.62|13418.62|13537.62|13417.62|9
1625967740000|2021-07-11 01:42:20|13537.63|13417.63|13536.24|13416.24|13537.63|13417.63|13536.24|13416.24|7
1625967750000|2021-07-11 01:42:30|13535.97|13415.97|13536.09|13416.09|13536.28|13416.28|13535.97|13415.97|7
1625967760000|2021-07-11 01:42:40|13536.14|13416.14|13536.13|13416.13|13536.22|13416.22|13536.06|13416.06|6
1625967770000|2021-07-11 01:42:50|13537.14|13417.14|13535.77|13415.77|13537.14|13417.14|13535.77|13415.77|9
1625967780000|2021-07-11 01:43:00|13535.66|13415.66|13532.68|13412.68|13535.66|13415.66|13532.68|13412.68|7
1625967790000|2021-07-11 01:43:10|13533.32|13413.32|13532.05|13412.05|13533.32|13413.32|13532.05|13412.05|8
1625967800000|2021-07-11 01:43:20|13532.14|13412.14|13530.54|13410.54|13532.14|13412.14|13530.53|13410.53|9
1625967810000|2021-07-11 01:43:30|13528.28|13408.28|13528.05|13408.05|13528.41|13408.41|13527.98|13407.98|9
1625967820000|2021-07-11 01:43:40|13527.5|13407.5|13526.43|13406.43|13527.88|13407.88|13526.43|13406.43|8
1625967830000|2021-07-11 01:43:50|13526.41|13406.41|13526.24|13406.24|13526.54|13406.54|13526.24|13406.24|8
1625967840000|2021-07-11 01:44:00|13526.19|13406.19|13524.49|13404.49|13526.19|13406.19|13524.49|13404.49|10
1625967850000|2021-07-11 01:44:10|13524.34|13404.34|13524.34|13404.34|13524.56|13404.56|13524.09|13404.09|10
1625967860000|2021-07-11 01:44:20|13524.32|13404.32|13520.23|13400.23|13524.42|13404.42|13520.23|13400.23|10
1625967870000|2021-07-11 01:44:30|13520.19|13400.19|13520.23|13400.23|13520.35|13400.35|13519.46|13399.46|10
1625967880000|2021-07-11 01:44:40|13520.22|13400.22|13518.71|13398.71|13520.22|13400.22|13518.53|13398.53|10
1625967890000|2021-07-11 01:44:50|13518.72|13398.72|13518.69|13398.69|13519.09|13399.09|13517.95|13397.95|9
1625967900000|2021-07-11 01:45:00|13518.68|13398.68|13519.04|13399.04|13519.25|13399.25|13518.64|13398.64|8
1625967910000|2021-07-11 01:45:10|13519|13399|13520.37|13400.37|13520.41|13400.41|13519|13399|9
1625967920000|2021-07-11 01:45:20|13519.2|13399.2|13518.94|13398.94|13519.2|13399.2|13516.19|13396.19|10
1625967930000|2021-07-11 01:45:30|13519.48|13399.48|13523.51|13403.51|13523.51|13403.51|13519.48|13399.48|10
1625967940000|2021-07-11 01:45:40|13524.26|13404.26|13524.69|13404.69|13525.59|13405.59|13524.26|13404.26|10
1625967950000|2021-07-11 01:45:50|13524.86|13404.86|13525.17|13405.17|13525.17|13405.17|13524.8|13404.8|9
1625967960000|2021-07-11 01:46:00|13525.27|13405.27|13525.8|13405.8|13526.32|13406.32|13525.27|13405.27|10
1625967970000|2021-07-11 01:46:10|13526.72|13406.72|13528.02|13408.02|13528.02|13408.02|13526.72|13406.72|8
1625967980000|2021-07-11 01:46:20|13528.29|13408.29|13529.98|13409.98|13529.98|13409.98|13528.29|13408.29|7
1625967990000|2021-07-11 01:46:30|13530.4|13410.4|13532.17|13412.17|13532.17|13412.17|13530.4|13410.4|9
1625968000000|2021-07-11 01:46:40|13532.26|13412.26|13533.18|13413.18|13533.57|13413.57|13532.26|13412.26|9
1625968010000|2021-07-11 01:46:50|13534.06|13414.06|13535.1|13415.1|13535.1|13415.1|13534.06|13414.06|8
1625968020000|2021-07-11 01:47:00|13535.31|13415.31|13534.81|13414.81|13535.33|13415.33|13534.78|13414.78|10
1625968030000|2021-07-11 01:47:10|13534.48|13414.48|13534.43|13414.43|13534.57|13414.57|13533.68|13413.68|9
1625968040000|2021-07-11 01:47:20|13534.47|13414.47|13537.93|13417.93|13537.93|13417.93|13534.47|13414.47|9
1625968050000|2021-07-11 01:47:30|13537.97|13417.97|13538.23|13418.23|13538.24|13418.24|13537.97|13417.97|7
1625968060000|2021-07-11 01:47:40|13538.25|13418.25|13538.09|13418.09|13538.53|13418.53|13538.09|13418.09|9
1625968070000|2021-07-11 01:47:50|13537.79|13417.79|13535.08|13415.08|13537.79|13417.79|13535.08|13415.08|9
1625968080000|2021-07-11 01:48:00|13535.09|13415.09|13532.42|13412.42|13535.09|13415.09|13532.42|13412.42|9
1625968090000|2021-07-11 01:48:10|13532.55|13412.55|13530|13410|13532.55|13412.55|13530|13410|10
1625968100000|2021-07-11 01:48:20|13529.75|13409.75|13524.99|13404.99|13529.75|13409.75|13524.99|13404.99|10
1625968110000|2021-07-11 01:48:30|13525.19|13405.19|13523.25|13403.25|13525.19|13405.19|13523.13|13403.13|10
1625968120000|2021-07-11 01:48:40|13523.23|13403.23|13522.98|13402.98|13523.41|13403.41|13522.86|13402.86|10
1625968130000|2021-07-11 01:48:50|13521.99|13401.99|13521.55|13401.55|13522.07|13402.07|13521.55|13401.55|9
1625968140000|2021-07-11 01:49:00|13521.8|13401.8|13523.75|13403.75|13523.75|13403.75|13521.8|13401.8|10
1625968150000|2021-07-11 01:49:10|13523.74|13403.74|13522.89|13402.89|13524.05|13404.05|13522.83|13402.83|9
1625968160000|2021-07-11 01:49:20|13523.33|13403.33|13524.53|13404.53|13524.6|13404.6|13523.18|13403.18|10
1625968170000|2021-07-11 01:49:30|13523.58|13403.58|13518.01|13398.01|13523.58|13403.58|13517.63|13397.63|9
1625968180000|2021-07-11 01:49:40|13518.46|13398.46|13515.89|13395.89|13518.46|13398.46|13515.87|13395.87|7
1625968190000|2021-07-11 01:49:50|13515.9|13395.9|13517.19|13397.19|13517.19|13397.19|13515.85|13395.85|9
1625968200000|2021-07-11 01:50:00|13517.15|13397.15|13518.66|13398.66|13518.66|13398.66|13517.15|13397.15|10
1625968210000|2021-07-11 01:50:10|13518.98|13398.98|13518.96|13398.96|13519.67|13399.67|13518.82|13398.82|8
1625968220000|2021-07-11 01:50:20|13519.09|13399.09|13520.19|13400.19|13520.25|13400.25|13519.09|13399.09|9
1625968230000|2021-07-11 01:50:30|13521.11|13401.11|13522.08|13402.08|13522.08|13402.08|13521.11|13401.11|10
1625968240000|2021-07-11 01:50:40|13522|13402|13524.17|13404.17|13524.17|13404.17|13521.96|13401.96|9
1625968250000|2021-07-11 01:50:50|13524.18|13404.18|13524.75|13404.75|13525.31|13405.31|13524.18|13404.18|9
1625968260000|2021-07-11 01:51:00|13524.24|13404.24|13523.88|13403.88|13524.26|13404.26|13523.88|13403.88|9
1625968270000|2021-07-11 01:51:10|13523.95|13403.95|13523.36|13403.36|13523.95|13403.95|13523.36|13403.36|8
1625968280000|2021-07-11 01:51:20|13523.72|13403.72|13523.75|13403.75|13524.01|13404.01|13523.67|13403.67|6
1625968290000|2021-07-11 01:51:30|13523.6|13403.6|13524.08|13404.08|13524.08|13404.08|13523.54|13403.54|10
1625968300000|2021-07-11 01:51:40|13523.23|13403.23|13523.91|13403.91|13524.27|13404.27|13523.23|13403.23|9
1625968310000|2021-07-11 01:51:50|13523.78|13403.78|13523.26|13403.26|13524.16|13404.16|13523.13|13403.13|10
1625968320000|2021-07-11 01:52:00|13523.37|13403.37|13523.34|13403.34|13523.37|13403.37|13523.04|13403.04|10
1625968330000|2021-07-11 01:52:10|13523.21|13403.21|13523.42|13403.42|13523.44|13403.44|13523.21|13403.21|7
1625968340000|2021-07-11 01:52:20|13523.45|13403.45|13523.73|13403.73|13523.73|13403.73|13523.1|13403.1|10
1625968350000|2021-07-11 01:52:30|13523.76|13403.76|13525.45|13405.45|13525.45|13405.45|13523.76|13403.76|9
1625968360000|2021-07-11 01:52:40|13525.38|13405.38|13525.78|13405.78|13525.78|13405.78|13525.13|13405.13|9
1625968370000|2021-07-11 01:52:50|13525.79|13405.79|13527.12|13407.12|13527.12|13407.12|13525.79|13405.79|9
1625968380000|2021-07-11 01:53:00|13527.18|13407.18|13528.3|13408.3|13528.3|13408.3|13527.18|13407.18|8
1625968390000|2021-07-11 01:53:10|13528.32|13408.32|13529.37|13409.37|13529.37|13409.37|13527.68|13407.68|10
1625968400000|2021-07-11 01:53:20|13529.47|13409.47|13530.07|13410.07|13530.07|13410.07|13529.25|13409.25|10
1625968410000|2021-07-11 01:53:30|13530.02|13410.02|13529.59|13409.59|13530.34|13410.34|13529.43|13409.43|10
1625968420000|2021-07-11 01:53:40|13529.71|13409.71|13530.46|13410.46|13530.46|13410.46|13529.71|13409.71|9
1625968430000|2021-07-11 01:53:50|13530.47|13410.47|13529.89|13409.89|13530.49|13410.49|13529.89|13409.89|9
1625968440000|2021-07-11 01:54:00|13529.87|13409.87|13530.18|13410.18|13530.18|13410.18|13529.86|13409.86|9
1625968450000|2021-07-11 01:54:10|13530.17|13410.17|13528.27|13408.27|13530.17|13410.17|13528.27|13408.27|10
1625968460000|2021-07-11 01:54:20|13528.07|13408.07|13525.83|13405.83|13528.07|13408.07|13525.83|13405.83|9
1625968470000|2021-07-11 01:54:30|13524.62|13404.62|13523.39|13403.39|13524.62|13404.62|13523.23|13403.23|10
1625968480000|2021-07-11 01:54:40|13523.43|13403.43|13522.43|13402.43|13523.78|13403.78|13522.43|13402.43|9
1625968490000|2021-07-11 01:54:50|13522.16|13402.16|13523.04|13403.04|13523.45|13403.45|13522.1|13402.1|9
1625968500000|2021-07-11 01:55:00|13522.21|13402.21|13522.03|13402.03|13522.32|13402.32|13521.96|13401.96|9
1625968510000|2021-07-11 01:55:10|13521.99|13401.99|13521.78|13401.78|13521.99|13401.99|13521.56|13401.56|10
1625968520000|2021-07-11 01:55:20|13521.83|13401.83|13523.45|13403.45|13523.45|13403.45|13521.82|13401.82|9
1625968530000|2021-07-11 01:55:30|13522.78|13402.78|13524.94|13404.94|13524.94|13404.94|13522.78|13402.78|9
1625968540000|2021-07-11 01:55:40|13525.1|13405.1|13526.38|13406.38|13526.46|13406.46|13525.08|13405.08|10
1625968550000|2021-07-11 01:55:50|13526.39|13406.39|13527.19|13407.19|13527.19|13407.19|13526.39|13406.39|9
1625968560000|2021-07-11 01:56:00|13527.23|13407.23|13527.7|13407.7|13527.9|13407.9|13527.23|13407.23|10
1625968570000|2021-07-11 01:56:10|13527.07|13407.07|13526.9|13406.9|13527.54|13407.54|13526.73|13406.73|10
1625968580000|2021-07-11 01:56:20|13526.92|13406.92|13527.49|13407.49|13527.49|13407.49|13526.48|13406.48|8
1625968590000|2021-07-11 01:56:30|13527.32|13407.32|13526.87|13406.87|13527.32|13407.32|13526.08|13406.08|10
1625968600000|2021-07-11 01:56:40|13527|13407|13527.58|13407.58|13527.58|13407.58|13526.45|13406.45|10
1625968610000|2021-07-11 01:56:50|13527.98|13407.98|13529|13409|13529|13409|13527.93|13407.93|7
1625968620000|2021-07-11 01:57:00|13529.32|13409.32|13529.06|13409.06|13529.75|13409.75|13529.06|13409.06|10
1625968630000|2021-07-11 01:57:10|13529.12|13409.12|13529.46|13409.46|13529.58|13409.58|13529.12|13409.12|10
1625968640000|2021-07-11 01:57:20|13529.42|13409.42|13529.89|13409.89|13529.91|13409.91|13529.11|13409.11|9
1625968650000|2021-07-11 01:57:30|13530.16|13410.16|13530.54|13410.54|13530.54|13410.54|13530.16|13410.16|7
1625968660000|2021-07-11 01:57:40|13530.08|13410.08|13527.73|13407.73|13530.08|13410.08|13527.73|13407.73|10
1625968670000|2021-07-11 01:57:50|13527.67|13407.67|13526.72|13406.72|13528.31|13408.31|13526.65|13406.65|9
1625968680000|2021-07-11 01:58:00|13525.92|13405.92|13525.68|13405.68|13525.98|13405.98|13525.52|13405.52|10
1625968690000|2021-07-11 01:58:10|13525.78|13405.78|13527.63|13407.63|13527.63|13407.63|13525.78|13405.78|8
1625968700000|2021-07-11 01:58:20|13527.78|13407.78|13528.24|13408.24|13528.24|13408.24|13527.78|13407.78|7
1625968710000|2021-07-11 01:58:30|13529.25|13409.25|13528.97|13408.97|13529.85|13409.85|13528.97|13408.97|9
1625968720000|2021-07-11 01:58:40|13528.95|13408.95|13526.65|13406.65|13529.04|13409.04|13526.65|13406.65|9
1625968730000|2021-07-11 01:58:50|13525.17|13405.17|13523.31|13403.31|13525.17|13405.17|13523.31|13403.31|10
1625968740000|2021-07-11 01:59:00|13523.14|13403.14|13522.7|13402.7|13524.17|13404.17|13522.7|13402.7|10
1625968750000|2021-07-11 01:59:10|13522.73|13402.73|13522.74|13402.74|13522.74|13402.74|13522.23|13402.23|9
1625968760000|2021-07-11 01:59:20|13522.77|13402.77|13521.87|13401.87|13522.77|13402.77|13521.05|13401.05|10
1625968770000|2021-07-11 01:59:30|13521.82|13401.82|13521.25|13401.25|13521.97|13401.97|13521.25|13401.25|8
1625968780000|2021-07-11 01:59:40|13521.34|13401.34|13521.32|13401.32|13521.72|13401.72|13521.23|13401.23|8
1625968790000|2021-07-11 01:59:50|13521.47|13401.47|13520.96|13400.96|13521.91|13401.91|13520.96|13400.96|7
1625968800000|2021-07-11 02:00:00|13520.92|13400.92|13521.94|13401.94|13521.94|13401.94|13520.19|13400.19|9
1625968810000|2021-07-11 02:00:10|13522.29|13402.29|13522.48|13402.48|13522.85|13402.85|13521.99|13401.99|10
1625968820000|2021-07-11 02:00:20|13522.54|13402.54|13523.5|13403.5|13523.5|13403.5|13522.22|13402.22|9
1625968830000|2021-07-11 02:00:30|13523.72|13403.72|13523.44|13403.44|13523.95|13403.95|13522.39|13402.39|10
1625968840000|2021-07-11 02:00:40|13522.95|13402.95|13523.19|13403.19|13523.19|13403.19|13522.3|13402.3|8
1625968850000|2021-07-11 02:00:50|13523.35|13403.35|13522.64|13402.64|13523.35|13403.35|13522.22|13402.22|10
1625968860000|2021-07-11 02:01:00|13522.22|13402.22|13521.33|13401.33|13522.35|13402.35|13521.33|13401.33|8
1625968870000|2021-07-11 02:01:10|13521.41|13401.41|13522.18|13402.18|13522.18|13402.18|13520.46|13400.46|10
1625968880000|2021-07-11 02:01:20|13522.3|13402.3|13522.46|13402.46|13522.46|13402.46|13522.1|13402.1|6
1625968890000|2021-07-11 02:01:30|13522.62|13402.62|13523.69|13403.69|13523.69|13403.69|13522.62|13402.62|8
1625968900000|2021-07-11 02:01:40|13523.97|13403.97|13523.16|13403.16|13523.97|13403.97|13523.16|13403.16|10
1625968910000|2021-07-11 02:01:50|13523.1|13403.1|13523.81|13403.81|13523.81|13403.81|13523.07|13403.07|10
1625968920000|2021-07-11 02:02:00|13523.97|13403.97|13523.43|13403.43|13523.97|13403.97|13523.4|13403.4|10
1625968930000|2021-07-11 02:02:10|13523.7|13403.7|13523.86|13403.86|13523.94|13403.94|13523.7|13403.7|7
1625968940000|2021-07-11 02:02:20|13523.84|13403.84|13523.97|13403.97|13524.01|13404.01|13523.67|13403.67|8
1625968950000|2021-07-11 02:02:30|13524.44|13404.44|13525.21|13405.21|13525.22|13405.22|13524.44|13404.44|6
1625968960000|2021-07-11 02:02:40|13525.31|13405.31|13527.21|13407.21|13527.28|13407.28|13525.31|13405.31|10
1625968970000|2021-07-11 02:02:50|13527.25|13407.25|13528.02|13408.02|13528.53|13408.53|13527.25|13407.25|10
1625968980000|2021-07-11 02:03:00|13528.11|13408.11|13528.23|13408.23|13528.3|13408.3|13528.11|13408.11|8
1625968990000|2021-07-11 02:03:10|13528.47|13408.47|13529.21|13409.21|13530.31|13410.31|13528.47|13408.47|10
1625969000000|2021-07-11 02:03:20|13529.38|13409.38|13530.57|13410.57|13530.7|13410.7|13529.38|13409.38|10
1625969010000|2021-07-11 02:03:30|13530.61|13410.61|13529.87|13409.87|13530.9|13410.9|13529.78|13409.78|10
1625969020000|2021-07-11 02:03:40|13529.86|13409.86|13530.75|13410.75|13530.82|13410.82|13529.86|13409.86|9
1625969030000|2021-07-11 02:03:50|13531.05|13411.05|13531.2|13411.2|13531.33|13411.33|13531.05|13411.05|8
1625969040000|2021-07-11 02:04:00|13531.74|13411.74|13532.76|13412.76|13532.8|13412.8|13531.73|13411.73|6
1625969050000|2021-07-11 02:04:10|13532.77|13412.77|13532.29|13412.29|13533.07|13413.07|13532.29|13412.29|9
1625969060000|2021-07-11 02:04:20|13531.29|13411.29|13527.98|13407.98|13531.29|13411.29|13527.98|13407.98|10
1625969070000|2021-07-11 02:04:30|13527.95|13407.95|13527.05|13407.05|13527.99|13407.99|13527.05|13407.05|10
1625969080000|2021-07-11 02:04:40|13527.1|13407.1|13526.98|13406.98|13527.28|13407.28|13526.11|13406.11|10
1625969090000|2021-07-11 02:04:50|13526.83|13406.83|13524.51|13404.51|13526.83|13406.83|13524.43|13404.43|10
1625969100000|2021-07-11 02:05:00|13524.02|13404.02|13524.35|13404.35|13524.56|13404.56|13523.97|13403.97|9
1625969110000|2021-07-11 02:05:10|13524.46|13404.46|13523.67|13403.67|13524.66|13404.66|13523.67|13403.67|10
1625969120000|2021-07-11 02:05:20|13523.48|13403.48|13520.75|13400.75|13523.48|13403.48|13520.75|13400.75|8
1625969130000|2021-07-11 02:05:30|13521.42|13401.42|13520.08|13400.08|13521.42|13401.42|13520.08|13400.08|9
1625969140000|2021-07-11 02:05:40|13520.21|13400.21|13520.19|13400.19|13520.21|13400.21|13519.52|13399.52|10
1625969150000|2021-07-11 02:05:50|13520.2|13400.2|13520.26|13400.26|13520.26|13400.26|13519.61|13399.61|9
1625969160000|2021-07-11 02:06:00|13520.25|13400.25|13519.61|13399.61|13520.25|13400.25|13519.4|13399.4|10
1625969170000|2021-07-11 02:06:10|13519.73|13399.73|13521.58|13401.58|13521.58|13401.58|13519.73|13399.73|9
1625969180000|2021-07-11 02:06:20|13522.22|13402.22|13523.83|13403.83|13523.83|13403.83|13522.13|13402.13|10
1625969190000|2021-07-11 02:06:30|13523.85|13403.85|13524.74|13404.74|13525|13405|13523.85|13403.85|10
1625969200000|2021-07-11 02:06:40|13524.99|13404.99|13525.56|13405.56|13525.59|13405.59|13524.84|13404.84|9
1625969210000|2021-07-11 02:06:50|13525.61|13405.61|13525.4|13405.4|13526.26|13406.26|13525.39|13405.39|9
1625969220000|2021-07-11 02:07:00|13525.24|13405.24|13525.4|13405.4|13525.4|13405.4|13525|13405|10
1625969230000|2021-07-11 02:07:10|13525.32|13405.32|13525.22|13405.22|13525.36|13405.36|13525.2|13405.2|9
1625969240000|2021-07-11 02:07:20|13525.13|13405.13|13526.03|13406.03|13526.24|13406.24|13525.13|13405.13|9
1625969250000|2021-07-11 02:07:30|13526|13406|13525.99|13405.99|13526.26|13406.26|13525.78|13405.78|9
1625969260000|2021-07-11 02:07:40|13526.01|13406.01|13526.15|13406.15|13526.26|13406.26|13525.88|13405.88|8
1625969270000|2021-07-11 02:07:50|13526.35|13406.35|13526.32|13406.32|13527.12|13407.12|13526.19|13406.19|9
1625969280000|2021-07-11 02:08:00|13526.34|13406.34|13526.7|13406.7|13526.7|13406.7|13526.29|13406.29|9
1625969290000|2021-07-11 02:08:10|13526.85|13406.85|13526.9|13406.9|13526.99|13406.99|13526.82|13406.82|9
1625969300000|2021-07-11 02:08:20|13527.1|13407.1|13526.94|13406.94|13527.1|13407.1|13526.85|13406.85|6
1625969310000|2021-07-11 02:08:30|13527.11|13407.11|13526.98|13406.98|13527.22|13407.22|13526.98|13406.98|7
1625969320000|2021-07-11 02:08:40|13526.95|13406.95|13527.45|13407.45|13527.55|13407.55|13526.69|13406.69|10
1625969330000|2021-07-11 02:08:50|13527.55|13407.55|13525.97|13405.97|13527.55|13407.55|13525.97|13405.97|10
1625969340000|2021-07-11 02:09:00|13525.37|13405.37|13523.75|13403.75|13525.37|13405.37|13523.52|13403.52|10
1625969350000|2021-07-11 02:09:10|13523.65|13403.65|13522.25|13402.25|13523.8|13403.8|13522.25|13402.25|10
1625969360000|2021-07-11 02:09:20|13522.2|13402.2|13521.9|13401.9|13522.36|13402.36|13521.9|13401.9|10
1625969370000|2021-07-11 02:09:30|13521.7|13401.7|13520.23|13400.23|13521.7|13401.7|13520.23|13400.23|8
1625969380000|2021-07-11 02:09:40|13520.21|13400.21|13518.51|13398.51|13520.21|13400.21|13518.51|13398.51|7
1625969390000|2021-07-11 02:09:50|13518.6|13398.6|13519.08|13399.08|13519.14|13399.14|13518.04|13398.04|10
1625969400000|2021-07-11 02:10:00|13519.26|13399.26|13519.17|13399.17|13519.36|13399.36|13519.17|13399.17|9
1625969410000|2021-07-11 02:10:10|13519.16|13399.16|13517.89|13397.89|13519.32|13399.32|13517.85|13397.85|10
1625969420000|2021-07-11 02:10:20|13517.86|13397.86|13518.05|13398.05|13518.05|13398.05|13517.55|13397.55|10
1625969430000|2021-07-11 02:10:30|13517.94|13397.94|13517.48|13397.48|13517.94|13397.94|13517.28|13397.28|5
1625969440000|2021-07-11 02:10:40|13517.35|13397.35|13517.12|13397.12|13517.43|13397.43|13516.87|13396.87|10
1625969450000|2021-07-11 02:10:50|13517.22|13397.22|13516.08|13396.08|13517.22|13397.22|13516.08|13396.08|8
1625969460000|2021-07-11 02:11:00|13515.99|13395.99|13514.62|13394.62|13515.99|13395.99|13514.62|13394.62|10
1625969470000|2021-07-11 02:11:10|13514.51|13394.51|13514.6|13394.6|13514.74|13394.74|13514.51|13394.51|7
1625969480000|2021-07-11 02:11:20|13514.69|13394.69|13517.11|13397.11|13517.11|13397.11|13514.67|13394.67|10
1625969490000|2021-07-11 02:11:30|13517.71|13397.71|13519.45|13399.45|13520.03|13400.03|13517.71|13397.71|9
1625969500000|2021-07-11 02:11:40|13519.42|13399.42|13519.58|13399.58|13520.19|13400.19|13519.42|13399.42|6
1625969510000|2021-07-11 02:11:50|13519.53|13399.53|13523.12|13403.12|13523.12|13403.12|13519.53|13399.53|10
1625969520000|2021-07-11 02:12:00|13523.13|13403.13|13525.5|13405.5|13525.5|13405.5|13523.13|13403.13|9
1625969530000|2021-07-11 02:12:10|13525.49|13405.49|13527.29|13407.29|13527.29|13407.29|13525.38|13405.38|7
1625969540000|2021-07-11 02:12:20|13527.3|13407.3|13528.18|13408.18|13528.18|13408.18|13527.18|13407.18|9
1625969550000|2021-07-11 02:12:30|13528.39|13408.39|13530.75|13410.75|13530.75|13410.75|13528.24|13408.24|9
1625969560000|2021-07-11 02:12:40|13530.91|13410.91|13531.76|13411.76|13531.82|13411.82|13530.06|13410.06|8
1625969570000|2021-07-11 02:12:50|13532.28|13412.28|13532.56|13412.56|13532.56|13412.56|13532.28|13412.28|6
1625969580000|2021-07-11 02:13:00|13532.53|13412.53|13532.99|13412.99|13533.07|13413.07|13532.53|13412.53|8
1625969590000|2021-07-11 02:13:10|13532.6|13412.6|13532.16|13412.16|13533.04|13413.04|13532.16|13412.16|9
1625969600000|2021-07-11 02:13:20|13532.24|13412.24|13532.78|13412.78|13532.82|13412.82|13531.15|13411.15|10
1625969610000|2021-07-11 02:13:30|13532.45|13412.45|13532.25|13412.25|13532.53|13412.53|13532.24|13412.24|6
1625969620000|2021-07-11 02:13:40|13532.06|13412.06|13529.82|13409.82|13532.06|13412.06|13529.82|13409.82|8
1625969630000|2021-07-11 02:13:50|13530.05|13410.05|13530.16|13410.16|13530.55|13410.55|13530.02|13410.02|10
1625969640000|2021-07-11 02:14:00|13529.67|13409.67|13528.08|13408.08|13530.11|13410.11|13528.08|13408.08|9
1625969650000|2021-07-11 02:14:10|13527.79|13407.79|13527.25|13407.25|13528.11|13408.11|13527.25|13407.25|8
1625969660000|2021-07-11 02:14:20|13527.23|13407.23|13525.74|13405.74|13527.23|13407.23|13525.64|13405.64|9
1625969670000|2021-07-11 02:14:30|13525.59|13405.59|13525.98|13405.98|13525.98|13405.98|13524.81|13404.81|6
1625969680000|2021-07-11 02:14:40|13525.91|13405.91|13523.86|13403.86|13525.91|13405.91|13523.86|13403.86|4
1625969690000|2021-07-11 02:14:50|13523.67|13403.67|13523.85|13403.85|13524.16|13404.16|13523.33|13403.33|8
1625969700000|2021-07-11 02:15:00|13523.86|13403.86|13523.28|13403.28|13523.86|13403.86|13523.1|13403.1|7
1625969710000|2021-07-11 02:15:10|13523.33|13403.33|13520.89|13400.89|13523.33|13403.33|13520.89|13400.89|9
1625969720000|2021-07-11 02:15:20|13520.78|13400.78|13518.86|13398.86|13520.78|13400.78|13518.86|13398.86|10
1625969730000|2021-07-11 02:15:30|13518.82|13398.82|13518.59|13398.59|13518.82|13398.82|13518.57|13398.57|10
1625969740000|2021-07-11 02:15:40|13517.95|13397.95|13516.18|13396.18|13517.95|13397.95|13516.18|13396.18|8
1625969750000|2021-07-11 02:15:50|13516.07|13396.07|13514.83|13394.83|13516.17|13396.17|13514.83|13394.83|8
1625969760000|2021-07-11 02:16:00|13514.79|13394.79|13513.52|13393.52|13514.82|13394.82|13513.36|13393.36|7
1625969770000|2021-07-11 02:16:10|13511.56|13391.56|13504.42|13384.42|13511.56|13391.56|13504.42|13384.42|10
1625969780000|2021-07-11 02:16:20|13504.37|13384.37|13503.06|13383.06|13504.37|13384.37|13502.41|13382.41|10
1625969790000|2021-07-11 02:16:30|13503.04|13383.04|13503.06|13383.06|13504.54|13384.54|13503.04|13383.04|10
1625969800000|2021-07-11 02:16:40|13502.97|13382.97|13500.83|13380.83|13502.97|13382.97|13500.83|13380.83|10
1625969810000|2021-07-11 02:16:50|13500.18|13380.18|13499.61|13379.61|13500.24|13380.24|13499.61|13379.61|10
1625969820000|2021-07-11 02:17:00|13498.67|13378.67|13497.6|13377.6|13498.67|13378.67|13497.1|13377.1|8
1625969830000|2021-07-11 02:17:10|13497.63|13377.63|13497.41|13377.41|13497.64|13377.64|13497.18|13377.18|10
1625969840000|2021-07-11 02:17:20|13497.39|13377.39|13497.51|13377.51|13498.43|13378.43|13497.39|13377.39|10
1625969850000|2021-07-11 02:17:30|13497.33|13377.33|13496.61|13376.61|13497.33|13377.33|13496.5|13376.5|9
1625969860000|2021-07-11 02:17:40|13496.6|13376.6|13493.85|13373.85|13496.73|13376.73|13493.85|13373.85|8
1625969870000|2021-07-11 02:17:50|13494.91|13374.91|13495.05|13375.05|13495.67|13375.67|13494.55|13374.55|10
1625969880000|2021-07-11 02:18:00|13494.68|13374.68|13493.57|13373.57|13494.86|13374.86|13493.57|13373.57|7
1625969890000|2021-07-11 02:18:10|13493.85|13373.85|13493.78|13373.78|13493.93|13373.93|13492.93|13372.93|7
1625969900000|2021-07-11 02:18:20|13493.8|13373.8|13494.21|13374.21|13494.21|13374.21|13493.28|13373.28|10
1625969910000|2021-07-11 02:18:30|13494.31|13374.31|13495.27|13375.27|13495.27|13375.27|13494.31|13374.31|7
1625969920000|2021-07-11 02:18:40|13495.42|13375.42|13495.73|13375.73|13495.9|13375.9|13495.35|13375.35|9
1625969930000|2021-07-11 02:18:50|13495.8|13375.8|13496.56|13376.56|13496.94|13376.94|13495.8|13375.8|8
1625969940000|2021-07-11 02:19:00|13496.46|13376.46|13496.25|13376.25|13497.27|13377.27|13496.25|13376.25|10
1625969950000|2021-07-11 02:19:10|13495.78|13375.78|13493.62|13373.62|13495.78|13375.78|13493.62|13373.62|7
1625969960000|2021-07-11 02:19:20|13493.61|13373.61|13493.28|13373.28|13493.77|13373.77|13492.98|13372.98|10
1625969970000|2021-07-11 02:19:30|13493.29|13373.29|13492.85|13372.85|13493.29|13373.29|13492.78|13372.78|8
1625969980000|2021-07-11 02:19:40|13493.57|13373.57|13492.91|13372.91|13493.62|13373.62|13492.91|13372.91|8
1625969990000|2021-07-11 02:19:50|13492.89|13372.89|13492.94|13372.94|13493.85|13373.85|13492.84|13372.84|8
1625970000000|2021-07-11 02:20:00|13492.97|13372.97|13493.02|13373.02|13493.12|13373.12|13492.97|13372.97|7
1625970010000|2021-07-11 02:20:10|13492.79|13372.79|13492.12|13372.12|13492.79|13372.79|13491.47|13371.47|9
1625970020000|2021-07-11 02:20:20|13492.07|13372.07|13491.01|13371.01|13492.07|13372.07|13490.98|13370.98|6
1625970030000|2021-07-11 02:20:30|13490.99|13370.99|13491.23|13371.23|13491.23|13371.23|13490.99|13370.99|7
1625970040000|2021-07-11 02:20:40|13491.49|13371.49|13491.22|13371.22|13491.61|13371.61|13491.22|13371.22|7
1625970050000|2021-07-11 02:20:50|13491.33|13371.33|13491.83|13371.83|13491.86|13371.86|13491.31|13371.31|8
1625970060000|2021-07-11 02:21:00|13491.78|13371.78|13491.61|13371.61|13491.78|13371.78|13491.38|13371.38|8
1625970070000|2021-07-11 02:21:10|13491.62|13371.62|13493.75|13373.75|13493.75|13373.75|13491.57|13371.57|6
1625970080000|2021-07-11 02:21:20|13492.21|13372.21|13493.11|13373.11|13493.13|13373.13|13492.21|13372.21|10
1625970090000|2021-07-11 02:21:30|13493.13|13373.13|13493.46|13373.46|13493.5|13373.5|13493.13|13373.13|8
1625970100000|2021-07-11 02:21:40|13493.91|13373.91|13494.03|13374.03|13494.03|13374.03|13493.6|13373.6|10
1625970110000|2021-07-11 02:21:50|13494.1|13374.1|13495.15|13375.15|13495.15|13375.15|13494.1|13374.1|10
1625970120000|2021-07-11 02:22:00|13495.29|13375.29|13495.43|13375.43|13495.43|13375.43|13495.17|13375.17|7
1625970130000|2021-07-11 02:22:10|13495.54|13375.54|13496.84|13376.84|13496.84|13376.84|13495.54|13375.54|8
1625970140000|2021-07-11 02:22:20|13496.83|13376.83|13495.77|13375.77|13496.93|13376.93|13495.77|13375.77|9
1625970150000|2021-07-11 02:22:30|13495.86|13375.86|13495.95|13375.95|13496.03|13376.03|13495.36|13375.36|9
1625970160000|2021-07-11 02:22:40|13495.93|13375.93|13493.1|13373.1|13495.93|13375.93|13493.1|13373.1|10
1625970170000|2021-07-11 02:22:50|13492.11|13372.11|13490.65|13370.65|13492.13|13372.13|13490.65|13370.65|10
1625970180000|2021-07-11 02:23:00|13490.86|13370.86|13490.42|13370.42|13490.86|13370.86|13489.52|13369.52|9
1625970190000|2021-07-11 02:23:10|13489.46|13369.46|13488.45|13368.45|13489.46|13369.46|13488.34|13368.34|8
1625970200000|2021-07-11 02:23:20|13488.05|13368.05|13486.4|13366.4|13488.15|13368.15|13486.4|13366.4|7
1625970210000|2021-07-11 02:23:30|13486.08|13366.08|13482.46|13362.46|13486.08|13366.08|13482.46|13362.46|10
1625970220000|2021-07-11 02:23:40|13482.27|13362.27|13479.56|13359.56|13482.27|13362.27|13479.56|13359.56|10
1625970230000|2021-07-11 02:23:50|13479.34|13359.34|13476.51|13356.51|13479.34|13359.34|13476.51|13356.51|10
1625970240000|2021-07-11 02:24:00|13476.59|13356.59|13477.47|13357.47|13477.84|13357.84|13476.59|13356.59|10
1625970250000|2021-07-11 02:24:10|13477.54|13357.54|13477.29|13357.29|13477.81|13357.81|13477.14|13357.14|8
1625970260000|2021-07-11 02:24:20|13477.54|13357.54|13477.58|13357.58|13477.64|13357.64|13477.3|13357.3|7
1625970270000|2021-07-11 02:24:30|13477.69|13357.69|13477.43|13357.43|13478.57|13358.57|13477.43|13357.43|10
1625970280000|2021-07-11 02:24:40|13476.57|13356.57|13472.61|13352.61|13476.58|13356.58|13472.61|13352.61|9
1625970290000|2021-07-11 02:24:50|13470.97|13350.97|13466.51|13346.51|13470.97|13350.97|13466.5|13346.5|10
1625970300000|2021-07-11 02:25:00|13466.14|13346.14|13462.9|13342.9|13466.19|13346.19|13462.9|13342.9|10
1625970310000|2021-07-11 02:25:10|13462.78|13342.78|13458.18|13338.18|13462.78|13342.78|13458.18|13338.18|10
1625970320000|2021-07-11 02:25:20|13457.71|13337.71|13459.12|13339.12|13459.24|13339.24|13457.71|13337.71|10
1625970330000|2021-07-11 02:25:30|13458.25|13338.25|13460.36|13340.36|13460.36|13340.36|13458.25|13338.25|10
1625970340000|2021-07-11 02:25:40|13460.47|13340.47|13463|13343|13463|13343|13460.34|13340.34|10
1625970350000|2021-07-11 02:25:50|13462.96|13342.96|13465.69|13345.69|13466.02|13346.02|13462.96|13342.96|9
1625970360000|2021-07-11 02:26:00|13465.75|13345.75|13466.59|13346.59|13467.12|13347.12|13465.75|13345.75|8
1625970370000|2021-07-11 02:26:10|13467.85|13347.85|13467.49|13347.49|13468.13|13348.13|13467.46|13347.46|10
1625970380000|2021-07-11 02:26:20|13467.53|13347.53|13466.8|13346.8|13467.53|13347.53|13465.85|13345.85|9
1625970390000|2021-07-11 02:26:30|13466.79|13346.79|13467.74|13347.74|13467.74|13347.74|13466.79|13346.79|8
1625970400000|2021-07-11 02:26:40|13466.8|13346.8|13469.1|13349.1|13469.1|13349.1|13466.8|13346.8|10
1625970410000|2021-07-11 02:26:50|13469.13|13349.13|13469.56|13349.56|13469.56|13349.56|13469.13|13349.13|9
1625970420000|2021-07-11 02:27:00|13469.62|13349.62|13471.22|13351.22|13471.23|13351.23|13469.62|13349.62|9
1625970430000|2021-07-11 02:27:10|13471.29|13351.29|13471.53|13351.53|13471.53|13351.53|13471.13|13351.13|8
1625970440000|2021-07-11 02:27:20|13471.55|13351.55|13471.81|13351.81|13471.81|13351.81|13471.37|13351.37|7
1625970450000|2021-07-11 02:27:30|13471.93|13351.93|13470.47|13350.47|13472.12|13352.12|13470.47|13350.47|8
1625970460000|2021-07-11 02:27:40|13470.31|13350.31|13470.64|13350.64|13470.64|13350.64|13470.27|13350.27|7
1625970470000|2021-07-11 02:27:50|13470.95|13350.95|13473.96|13353.96|13473.96|13353.96|13470.95|13350.95|10
1625970480000|2021-07-11 02:28:00|13474.24|13354.24|13476.23|13356.23|13476.23|13356.23|13474.24|13354.24|10
1625970490000|2021-07-11 02:28:10|13476.07|13356.07|13476.42|13356.42|13476.42|13356.42|13475.99|13355.99|6
1625970500000|2021-07-11 02:28:20|13476.6|13356.6|13475.02|13355.02|13476.6|13356.6|13475.02|13355.02|9
1625970510000|2021-07-11 02:28:30|13475.09|13355.09|13473.45|13353.45|13475.09|13355.09|13472.91|13352.91|10
1625970520000|2021-07-11 02:28:40|13473.36|13353.36|13472.43|13352.43|13473.36|13353.36|13472.43|13352.43|9
1625970530000|2021-07-11 02:28:50|13472.14|13352.14|13471.47|13351.47|13472.23|13352.23|13471.32|13351.32|9
1625970540000|2021-07-11 02:29:00|13471.65|13351.65|13472.14|13352.14|13472.34|13352.34|13471.65|13351.65|9
1625970550000|2021-07-11 02:29:10|13472.34|13352.34|13472.58|13352.58|13472.76|13352.76|13472.34|13352.34|10
1625970560000|2021-07-11 02:29:20|13472.55|13352.55|13472.7|13352.7|13472.7|13352.7|13472.54|13352.54|10
1625970570000|2021-07-11 02:29:30|13472.76|13352.76|13475.16|13355.16|13475.16|13355.16|13472.76|13352.76|10
1625970580000|2021-07-11 02:29:40|13475.29|13355.29|13475.38|13355.38|13475.4|13355.4|13475.29|13355.29|8
1625970590000|2021-07-11 02:29:50|13475.5|13355.5|13475.93|13355.93|13475.93|13355.93|13475.5|13355.5|7
1625970600000|2021-07-11 02:30:00|13476|13356|13475.21|13355.21|13476.13|13356.13|13475.21|13355.21|10
1625970610000|2021-07-11 02:30:10|13475.34|13355.34|13477.19|13357.19|13477.19|13357.19|13475.31|13355.31|8
1625970620000|2021-07-11 02:30:20|13477.34|13357.34|13478.04|13358.04|13478.04|13358.04|13477.24|13357.24|9
1625970630000|2021-07-11 02:30:30|13478.08|13358.08|13478.28|13358.28|13478.28|13358.28|13477.21|13357.21|9
1625970640000|2021-07-11 02:30:40|13478.41|13358.41|13476.44|13356.44|13478.41|13358.41|13476.03|13356.03|10
1625970650000|2021-07-11 02:30:50|13476.43|13356.43|13475.82|13355.82|13476.53|13356.53|13475.82|13355.82|10
1625970660000|2021-07-11 02:31:00|13475.64|13355.64|13474.75|13354.75|13475.8|13355.8|13474.75|13354.75|9
1625970670000|2021-07-11 02:31:10|13474.15|13354.15|13469.27|13349.27|13474.15|13354.15|13469.27|13349.27|9
1625970680000|2021-07-11 02:31:20|13469.08|13349.08|13467.19|13347.19|13469.08|13349.08|13467.19|13347.19|9
1625970690000|2021-07-11 02:31:30|13467.14|13347.14|13464.94|13344.94|13467.25|13347.25|13464.94|13344.94|10
1625970700000|2021-07-11 02:31:40|13464.89|13344.89|13463.92|13343.92|13464.95|13344.95|13463.92|13343.92|9
1625970710000|2021-07-11 02:31:50|13463.8|13343.8|13464.09|13344.09|13464.09|13344.09|13462.94|13342.94|10
1625970720000|2021-07-11 02:32:00|13464.26|13344.26|13463.52|13343.52|13464.26|13344.26|13463.16|13343.16|8
1625970730000|2021-07-11 02:32:10|13463.24|13343.24|13465.15|13345.15|13465.15|13345.15|13463.2|13343.2|9
1625970740000|2021-07-11 02:32:20|13465.4|13345.4|13466.78|13346.78|13466.78|13346.78|13465.4|13345.4|10
1625970750000|2021-07-11 02:32:30|13467.14|13347.14|13470.2|13350.2|13470.2|13350.2|13467.14|13347.14|10
1625970760000|2021-07-11 02:32:40|13470.35|13350.35|13472.3|13352.3|13472.3|13352.3|13470.34|13350.34|10
1625970770000|2021-07-11 02:32:50|13472.31|13352.31|13473.16|13353.16|13473.34|13353.34|13472.31|13352.31|10
1625970780000|2021-07-11 02:33:00|13473.46|13353.46|13472.94|13352.94|13473.71|13353.71|13472.64|13352.64|10
1625970790000|2021-07-11 02:33:10|13472.95|13352.95|13473.02|13353.02|13473.02|13353.02|13472.63|13352.63|9
1625970800000|2021-07-11 02:33:20|13472.94|13352.94|13473.58|13353.58|13473.58|13353.58|13472.88|13352.88|6
1625970810000|2021-07-11 02:33:30|13473.6|13353.6|13475.49|13355.49|13475.49|13355.49|13473.6|13353.6|10
1625970820000|2021-07-11 02:33:40|13475.54|13355.54|13476.21|13356.21|13476.21|13356.21|13475.54|13355.54|6
1625970830000|2021-07-11 02:33:50|13476.13|13356.13|13476.99|13356.99|13476.99|13356.99|13476.13|13356.13|10
1625970840000|2021-07-11 02:34:00|13477.09|13357.09|13477.48|13357.48|13477.48|13357.48|13477.07|13357.07|8
1625970850000|2021-07-11 02:34:10|13477.49|13357.49|13478.46|13358.46|13478.75|13358.75|13477.49|13357.49|9
1625970860000|2021-07-11 02:34:20|13478.6|13358.6|13478.51|13358.51|13478.62|13358.62|13478.51|13358.51|5
1625970870000|2021-07-11 02:34:30|13478.47|13358.47|13477.72|13357.72|13478.47|13358.47|13477.72|13357.72|9
1625970880000|2021-07-11 02:34:40|13477.55|13357.55|13475.37|13355.37|13477.55|13357.55|13475.37|13355.37|10
1625970890000|2021-07-11 02:34:50|13474.55|13354.55|13472.8|13352.8|13474.72|13354.72|13472.8|13352.8|9
1625970900000|2021-07-11 02:35:00|13472.51|13352.51|13469.8|13349.8|13472.51|13352.51|13469.73|13349.73|10
1625970910000|2021-07-11 02:35:10|13469.36|13349.36|13468.66|13348.66|13469.36|13349.36|13467.41|13347.41|9
1625970920000|2021-07-11 02:35:20|13468.51|13348.51|13469.2|13349.2|13469.2|13349.2|13468.15|13348.15|9
1625970930000|2021-07-11 02:35:30|13469.38|13349.38|13468.56|13348.56|13469.53|13349.53|13468.56|13348.56|7
1625970940000|2021-07-11 02:35:40|13468.73|13348.73|13469.93|13349.93|13470.15|13350.15|13468.68|13348.68|10
1625970950000|2021-07-11 02:35:50|13469.86|13349.86|13470.84|13350.84|13470.86|13350.86|13469.86|13349.86|7
1625970960000|2021-07-11 02:36:00|13470.92|13350.92|13471.17|13351.17|13471.17|13351.17|13470.13|13350.13|7
1625970970000|2021-07-11 02:36:10|13471.13|13351.13|13469.93|13349.93|13471.13|13351.13|13469.93|13349.93|8
1625970980000|2021-07-11 02:36:20|13470.13|13350.13|13473.53|13353.53|13473.53|13353.53|13470.13|13350.13|10
1625970990000|2021-07-11 02:36:30|13473.69|13353.69|13473.3|13353.3|13473.87|13353.87|13473.26|13353.26|10
1625971000000|2021-07-11 02:36:40|13473.18|13353.18|13473.05|13353.05|13473.23|13353.23|13472.89|13352.89|9
1625971010000|2021-07-11 02:36:50|13473.04|13353.04|13474.11|13354.11|13474.11|13354.11|13472.35|13352.35|7
1625971020000|2021-07-11 02:37:00|13474.17|13354.17|13476.53|13356.53|13476.53|13356.53|13474.17|13354.17|10
1625971030000|2021-07-11 02:37:10|13477.09|13357.09|13478.56|13358.56|13478.56|13358.56|13477.09|13357.09|10
1625971040000|2021-07-11 02:37:20|13478.78|13358.78|13479.25|13359.25|13479.37|13359.37|13478.78|13358.78|7
1625971050000|2021-07-11 02:37:30|13479.76|13359.76|13480.4|13360.4|13480.4|13360.4|13479.76|13359.76|9
1625971060000|2021-07-11 02:37:40|13481.28|13361.28|13481.72|13361.72|13482|13362|13481.28|13361.28|7
1625971070000|2021-07-11 02:37:50|13481.8|13361.8|13482.33|13362.33|13482.33|13362.33|13480.6|13360.6|9
1625971080000|2021-07-11 02:38:00|13482.37|13362.37|13487.9|13367.9|13487.9|13367.9|13482.35|13362.35|8
1625971090000|2021-07-11 02:38:10|13488.02|13368.02|13490.23|13370.23|13490.23|13370.23|13488.02|13368.02|10
1625971100000|2021-07-11 02:38:20|13490.41|13370.41|13491.09|13371.09|13491.47|13371.47|13490.41|13370.41|10
1625971110000|2021-07-11 02:38:30|13491.11|13371.11|13490.78|13370.78|13491.7|13371.7|13490.63|13370.63|8
1625971120000|2021-07-11 02:38:40|13490.96|13370.96|13489.43|13369.43|13491.25|13371.25|13489.43|13369.43|9
1625971130000|2021-07-11 02:38:50|13489.08|13369.08|13486.31|13366.31|13489.08|13369.08|13486.08|13366.08|10
1625971140000|2021-07-11 02:39:00|13486.36|13366.36|13486.33|13366.33|13486.36|13366.36|13485.91|13365.91|10
1625971150000|2021-07-11 02:39:10|13486.1|13366.1|13487.39|13367.39|13487.39|13367.39|13486.1|13366.1|9
1625971160000|2021-07-11 02:39:20|13487.45|13367.45|13486.42|13366.42|13487.45|13367.45|13486.42|13366.42|9
1625971170000|2021-07-11 02:39:30|13486.41|13366.41|13486.33|13366.33|13486.41|13366.41|13485.97|13365.97|10
1625971180000|2021-07-11 02:39:40|13486.32|13366.32|13485.97|13365.97|13486.32|13366.32|13485.86|13365.86|10
1625971190000|2021-07-11 02:39:50|13485.01|13365.01|13484.88|13364.88|13485.01|13365.01|13484.88|13364.88|7
1625971200000|2021-07-11 02:40:00|13484.86|13364.86|13486.36|13366.36|13486.36|13366.36|13484.86|13364.86|9
1625971210000|2021-07-11 02:40:10|13486.21|13366.21|13486.8|13366.8|13486.8|13366.8|13485.9|13365.9|10
1625971220000|2021-07-11 02:40:20|13486.38|13366.38|13486.14|13366.14|13486.52|13366.52|13486.14|13366.14|8
1625971230000|2021-07-11 02:40:30|13486.05|13366.05|13486.16|13366.16|13486.25|13366.25|13486.03|13366.03|9
1625971240000|2021-07-11 02:40:40|13486.14|13366.14|13484.79|13364.79|13486.14|13366.14|13484.6|13364.6|8
1625971250000|2021-07-11 02:40:50|13484.98|13364.98|13485.46|13365.46|13485.92|13365.92|13484.97|13364.97|9
1625971260000|2021-07-11 02:41:00|13485.68|13365.68|13485.63|13365.63|13485.82|13365.82|13485.56|13365.56|9
1625971270000|2021-07-11 02:41:10|13485.81|13365.81|13484.69|13364.69|13485.82|13365.82|13483.96|13363.96|10
1625971280000|2021-07-11 02:41:20|13484.36|13364.36|13483.58|13363.58|13484.36|13364.36|13483.58|13363.58|8
1625971290000|2021-07-11 02:41:30|13483.3|13363.3|13481.29|13361.29|13483.3|13363.3|13481.29|13361.29|6
1625971300000|2021-07-11 02:41:40|13481.27|13361.27|13479.4|13359.4|13481.27|13361.27|13479.4|13359.4|10
1625971310000|2021-07-11 02:41:50|13478.89|13358.89|13477.21|13357.21|13478.89|13358.89|13477.21|13357.21|7
1625971320000|2021-07-11 02:42:00|13477.22|13357.22|13478.79|13358.79|13478.79|13358.79|13477.11|13357.11|8
1625971330000|2021-07-11 02:42:10|13478.82|13358.82|13479.28|13359.28|13479.46|13359.46|13478.82|13358.82|8
1625971340000|2021-07-11 02:42:20|13479.17|13359.17|13478.27|13358.27|13479.17|13359.17|13478.27|13358.27|8
1625971350000|2021-07-11 02:42:30|13478.01|13358.01|13478.68|13358.68|13478.68|13358.68|13477.85|13357.85|10
1625971360000|2021-07-11 02:42:40|13477.91|13357.91|13478.53|13358.53|13478.53|13358.53|13477.91|13357.91|7
1625971370000|2021-07-11 02:42:50|13478.41|13358.41|13479.02|13359.02|13479.1|13359.1|13478.36|13358.36|6
1625971380000|2021-07-11 02:43:00|13479.01|13359.01|13479.14|13359.14|13479.44|13359.44|13479.01|13359.01|9
1625971390000|2021-07-11 02:43:10|13478.8|13358.8|13477.85|13357.85|13478.8|13358.8|13477.73|13357.73|9
1625971400000|2021-07-11 02:43:20|13478.71|13358.71|13478.78|13358.78|13478.82|13358.82|13478.09|13358.09|10
1625971410000|2021-07-11 02:43:30|13478.73|13358.73|13478.41|13358.41|13478.73|13358.73|13478.41|13358.41|8
1625971420000|2021-07-11 02:43:40|13478.52|13358.52|13478.85|13358.85|13478.85|13358.85|13478.35|13358.35|7
1625971430000|2021-07-11 02:43:50|13478.97|13358.97|13482.31|13362.31|13482.31|13362.31|13478.97|13358.97|10
1625971440000|2021-07-11 02:44:00|13482.1|13362.1|13481.28|13361.28|13482.1|13362.1|13481.18|13361.18|10
1625971450000|2021-07-11 02:44:10|13482.27|13362.27|13482.3|13362.3|13482.3|13362.3|13482.02|13362.02|9
1625971460000|2021-07-11 02:44:20|13482.13|13362.13|13481.07|13361.07|13482.13|13362.13|13481.07|13361.07|8
1625971470000|2021-07-11 02:44:30|13481.08|13361.08|13481.29|13361.29|13481.64|13361.64|13481.08|13361.08|8
1625971480000|2021-07-11 02:44:40|13481.24|13361.24|13481.65|13361.65|13481.65|13361.65|13480.73|13360.73|8
1625971490000|2021-07-11 02:44:50|13481.61|13361.61|13480.74|13360.74|13481.61|13361.61|13480.74|13360.74|6
1625971500000|2021-07-11 02:45:00|13480.61|13360.61|13480.01|13360.01|13480.66|13360.66|13480.01|13360.01|10
1625971510000|2021-07-11 02:45:10|13480|13360|13479.86|13359.86|13480|13360|13479.66|13359.66|8
1625971520000|2021-07-11 02:45:20|13479.83|13359.83|13479.09|13359.09|13479.85|13359.85|13479.04|13359.04|8
1625971530000|2021-07-11 02:45:30|13479.59|13359.59|13480.99|13360.99|13481.08|13361.08|13479.59|13359.59|9
1625971540000|2021-07-11 02:45:40|13481.16|13361.16|13482.02|13362.02|13482.02|13362.02|13481.16|13361.16|7
1625971550000|2021-07-11 02:45:50|13482.01|13362.01|13482.43|13362.43|13482.43|13362.43|13482|13362|9
1625971560000|2021-07-11 02:46:00|13482.62|13362.62|13483.57|13363.57|13483.58|13363.58|13482.62|13362.62|8
1625971570000|2021-07-11 02:46:10|13483.58|13363.58|13482.98|13362.98|13483.58|13363.58|13482.7|13362.7|7
1625971580000|2021-07-11 02:46:20|13482.96|13362.96|13484.03|13364.03|13484.07|13364.07|13482.96|13362.96|7
1625971590000|2021-07-11 02:46:30|13483.92|13363.92|13483.98|13363.98|13483.98|13363.98|13483.81|13363.81|9
1625971600000|2021-07-11 02:46:40|13483.93|13363.93|13483.19|13363.19|13483.93|13363.93|13483.09|13363.09|6
1625971610000|2021-07-11 02:46:50|13483.26|13363.26|13484.21|13364.21|13484.21|13364.21|13483.26|13363.26|5
1625971620000|2021-07-11 02:47:00|13484.08|13364.08|13485.03|13365.03|13485.03|13365.03|13483.68|13363.68|9
1625971630000|2021-07-11 02:47:10|13484.94|13364.94|13485.43|13365.43|13485.45|13365.45|13484.94|13364.94|9
1625971640000|2021-07-11 02:47:20|13485.41|13365.41|13485.07|13365.07|13485.41|13365.41|13485|13365|8
1625971650000|2021-07-11 02:47:30|13485.06|13365.06|13485.03|13365.03|13485.06|13365.06|13484.93|13364.93|9
1625971660000|2021-07-11 02:47:40|13484.96|13364.96|13484.56|13364.56|13484.96|13364.96|13484.38|13364.38|10
1625971670000|2021-07-11 02:47:50|13484.55|13364.55|13484.61|13364.61|13484.92|13364.92|13484.55|13364.55|9
1625971680000|2021-07-11 02:48:00|13484.52|13364.52|13485.43|13365.43|13485.44|13365.44|13484.52|13364.52|9
1625971690000|2021-07-11 02:48:10|13485.55|13365.55|13486.23|13366.23|13486.46|13366.46|13485.54|13365.54|7
1625971700000|2021-07-11 02:48:20|13485.99|13365.99|13484.05|13364.05|13486.19|13366.19|13483.77|13363.77|10
1625971710000|2021-07-11 02:48:30|13484.93|13364.93|13484.94|13364.94|13485.23|13365.23|13484.88|13364.88|9
1625971720000|2021-07-11 02:48:40|13483.83|13363.83|13482.87|13362.87|13483.83|13363.83|13482.84|13362.84|10
1625971730000|2021-07-11 02:48:50|13482.86|13362.86|13482.42|13362.42|13482.97|13362.97|13482.42|13362.42|10
1625971740000|2021-07-11 02:49:00|13482.31|13362.31|13481.48|13361.48|13482.31|13362.31|13481.48|13361.48|10
1625971750000|2021-07-11 02:49:10|13481.39|13361.39|13481.76|13361.76|13481.76|13361.76|13480.94|13360.94|10
1625971760000|2021-07-11 02:49:20|13481.71|13361.71|13483.15|13363.15|13483.17|13363.17|13481.71|13361.71|10
1625971770000|2021-07-11 02:49:30|13483.02|13363.02|13482.66|13362.66|13483.48|13363.48|13482.66|13362.66|8
1625971780000|2021-07-11 02:49:40|13483.11|13363.11|13484.05|13364.05|13484.05|13364.05|13483.11|13363.11|3
1625971790000|2021-07-11 02:49:50|13484.29|13364.29|13483.77|13363.77|13484.37|13364.37|13483.52|13363.52|8
1625971800000|2021-07-11 02:50:00|13483.67|13363.67|13484.03|13364.03|13484.03|13364.03|13483.67|13363.67|9
1625971810000|2021-07-11 02:50:10|13484.05|13364.05|13483.99|13363.99|13484.22|13364.22|13483.99|13363.99|9
1625971820000|2021-07-11 02:50:20|13483.87|13363.87|13483.93|13363.93|13484.24|13364.24|13483.85|13363.85|8
1625971830000|2021-07-11 02:50:30|13483.9|13363.9|13483.92|13363.92|13483.92|13363.92|13483.85|13363.85|10
1625971840000|2021-07-11 02:50:40|13483.67|13363.67|13481.4|13361.4|13483.67|13363.67|13481.4|13361.4|10
1625971850000|2021-07-11 02:50:50|13481.18|13361.18|13481.15|13361.15|13481.37|13361.37|13481.15|13361.15|10
1625971860000|2021-07-11 02:51:00|13481.18|13361.18|13482.25|13362.25|13482.25|13362.25|13481|13361|10
1625971870000|2021-07-11 02:51:10|13482.27|13362.27|13483.82|13363.82|13483.99|13363.99|13482.27|13362.27|10
1625971880000|2021-07-11 02:51:20|13483.83|13363.83|13483.66|13363.66|13483.83|13363.83|13482.66|13362.66|10
1625971890000|2021-07-11 02:51:30|13483.69|13363.69|13485.54|13365.54|13485.54|13365.54|13483.69|13363.69|10
1625971900000|2021-07-11 02:51:40|13485.6|13365.6|13485.95|13365.95|13486.19|13366.19|13485.6|13365.6|8
1625971910000|2021-07-11 02:51:50|13485.92|13365.92|13487.26|13367.26|13487.26|13367.26|13485.92|13365.92|10
1625971920000|2021-07-11 02:52:00|13487.56|13367.56|13488.72|13368.72|13488.72|13368.72|13487.52|13367.52|10
1625971930000|2021-07-11 02:52:10|13488.87|13368.87|13488.95|13368.95|13489.02|13369.02|13488.77|13368.77|7
1625971940000|2021-07-11 02:52:20|13488.79|13368.79|13488.19|13368.19|13489.32|13369.32|13488.19|13368.19|9
1625971950000|2021-07-11 02:52:30|13488.76|13368.76|13489.58|13369.58|13489.87|13369.87|13488.76|13368.76|10
1625971960000|2021-07-11 02:52:40|13489.62|13369.62|13489.06|13369.06|13489.62|13369.62|13489.06|13369.06|8
1625971970000|2021-07-11 02:52:50|13488.77|13368.77|13488.75|13368.75|13488.77|13368.77|13488.7|13368.7|5
1625971980000|2021-07-11 02:53:00|13488.73|13368.73|13488.25|13368.25|13488.73|13368.73|13488.04|13368.04|7
1625971990000|2021-07-11 02:53:10|13488.27|13368.27|13489.07|13369.07|13489.07|13369.07|13488.08|13368.08|6
1625972000000|2021-07-11 02:53:20|13489.06|13369.06|13487.14|13367.14|13489.06|13369.06|13487.14|13367.14|10
1625972010000|2021-07-11 02:53:30|13486.82|13366.82|13482.92|13362.92|13486.82|13366.82|13482.92|13362.92|9
1625972020000|2021-07-11 02:53:40|13482.77|13362.77|13481.82|13361.82|13482.77|13362.77|13481.82|13361.82|10
1625972030000|2021-07-11 02:53:50|13481.72|13361.72|13481.93|13361.93|13481.93|13361.93|13481.69|13361.69|6
1625972040000|2021-07-11 02:54:00|13481.91|13361.91|13483.3|13363.3|13483.3|13363.3|13481.91|13361.91|10
1625972050000|2021-07-11 02:54:10|13483.41|13363.41|13484.91|13364.91|13484.91|13364.91|13483.41|13363.41|6
1625972060000|2021-07-11 02:54:20|13484.99|13364.99|13485.94|13365.94|13485.94|13365.94|13484.99|13364.99|10
1625972070000|2021-07-11 02:54:30|13486.04|13366.04|13485.68|13365.68|13486.06|13366.06|13485.68|13365.68|10
1625972080000|2021-07-11 02:54:40|13485.56|13365.56|13486.47|13366.47|13486.67|13366.67|13485.56|13365.56|8
1625972090000|2021-07-11 02:54:50|13485.55|13365.55|13487.75|13367.75|13487.75|13367.75|13485.49|13365.49|10
1625972100000|2021-07-11 02:55:00|13488.05|13368.05|13488.34|13368.34|13488.35|13368.35|13488.05|13368.05|8
1625972110000|2021-07-11 02:55:10|13487.51|13367.51|13487.72|13367.72|13487.76|13367.76|13487.42|13367.42|10
1625972120000|2021-07-11 02:55:20|13487.69|13367.69|13487.52|13367.52|13487.81|13367.81|13487.52|13367.52|9
1625972130000|2021-07-11 02:55:30|13487.51|13367.51|13486.73|13366.73|13487.51|13367.51|13486.73|13366.73|6
1625972140000|2021-07-11 02:55:40|13486.31|13366.31|13482.95|13362.95|13486.31|13366.31|13482.95|13362.95|10
1625972150000|2021-07-11 02:55:50|13482.91|13362.91|13476.6|13356.6|13482.91|13362.91|13476.6|13356.6|10
1625972160000|2021-07-11 02:56:00|13475.14|13355.14|13471.04|13351.04|13475.14|13355.14|13471.04|13351.04|9
1625972170000|2021-07-11 02:56:10|13471.06|13351.06|13469.29|13349.29|13471.06|13351.06|13469.11|13349.11|9
1625972180000|2021-07-11 02:56:20|13468.93|13348.93|13465.05|13345.05|13468.93|13348.93|13465.05|13345.05|10
1625972190000|2021-07-11 02:56:30|13464.19|13344.19|13463.55|13343.55|13464.19|13344.19|13463.52|13343.52|9
1625972200000|2021-07-11 02:56:40|13463.21|13343.21|13462.46|13342.46|13463.83|13343.83|13462.46|13342.46|9
1625972210000|2021-07-11 02:56:50|13462.25|13342.25|13461.08|13341.08|13462.29|13342.29|13460.99|13340.99|9
1625972220000|2021-07-11 02:57:00|13461.21|13341.21|13462.35|13342.35|13462.35|13342.35|13460.82|13340.82|8
1625972230000|2021-07-11 02:57:10|13462.37|13342.37|13460.02|13340.02|13462.37|13342.37|13459.53|13339.53|10
1625972240000|2021-07-11 02:57:20|13459.81|13339.81|13453.73|13333.73|13459.81|13339.81|13453.73|13333.73|10
1625972250000|2021-07-11 02:57:30|13453.54|13333.54|13449.21|13329.21|13453.54|13333.54|13449.2|13329.2|10
1625972260000|2021-07-11 02:57:40|13448.64|13328.64|13448.81|13328.81|13449.01|13329.01|13448.35|13328.35|10
1625972270000|2021-07-11 02:57:50|13448.44|13328.44|13448.78|13328.78|13449.11|13329.11|13448.44|13328.44|9
1625972280000|2021-07-11 02:58:00|13448.84|13328.84|13451.03|13331.03|13451.03|13331.03|13448.19|13328.19|10
1625972290000|2021-07-11 02:58:10|13450.72|13330.72|13450.16|13330.16|13450.82|13330.82|13449.87|13329.87|10
1625972300000|2021-07-11 02:58:20|13449.95|13329.95|13448.8|13328.8|13449.96|13329.96|13448.79|13328.79|10
1625972310000|2021-07-11 02:58:30|13448.63|13328.63|13448.12|13328.12|13448.63|13328.63|13448.11|13328.11|10
1625972320000|2021-07-11 02:58:40|13447.92|13327.92|13446.34|13326.34|13447.92|13327.92|13445.81|13325.81|10
1625972330000|2021-07-11 02:58:50|13447.26|13327.26|13446|13326|13447.46|13327.46|13446|13326|9
1625972340000|2021-07-11 02:59:00|13446.07|13326.07|13444.99|13324.99|13446.07|13326.07|13444.99|13324.99|9
1625972350000|2021-07-11 02:59:10|13444.81|13324.81|13446.1|13326.1|13446.1|13326.1|13444.76|13324.76|9
1625972360000|2021-07-11 02:59:20|13446.57|13326.57|13446.19|13326.19|13446.57|13326.57|13445.8|13325.8|9
1625972370000|2021-07-11 02:59:30|13446.28|13326.28|13447.08|13327.08|13447.18|13327.18|13446.28|13326.28|10
1625972380000|2021-07-11 02:59:40|13446.71|13326.71|13445.29|13325.29|13446.71|13326.71|13445.29|13325.29|10
1625972390000|2021-07-11 02:59:50|13444.73|13324.73|13443.07|13323.07|13444.73|13324.73|13442.53|13322.53|9
1625972400000|2021-07-11 03:00:00|13443.01|13323.01|13440.94|13320.94|13443.01|13323.01|13440.61|13320.61|10
1625972410000|2021-07-11 03:00:10|13440.74|13320.74|13442.74|13322.74|13442.74|13322.74|13440.58|13320.58|10
1625972420000|2021-07-11 03:00:20|13442.76|13322.76|13444|13324|13444.29|13324.29|13442.76|13322.76|10
1625972430000|2021-07-11 03:00:30|13444.14|13324.14|13448.33|13328.33|13448.33|13328.33|13444.11|13324.11|10
1625972440000|2021-07-11 03:00:40|13448.55|13328.55|13448.98|13328.98|13449.62|13329.62|13448.55|13328.55|10
1625972450000|2021-07-11 03:00:50|13448.83|13328.83|13449.89|13329.89|13449.89|13329.89|13448.79|13328.79|10
1625972460000|2021-07-11 03:01:00|13449.71|13329.71|13451.39|13331.39|13451.39|13331.39|13449.71|13329.71|9
1625972470000|2021-07-11 03:01:10|13450.97|13330.97|13452.63|13332.63|13452.63|13332.63|13450.97|13330.97|9
1625972480000|2021-07-11 03:01:20|13452.58|13332.58|13454.2|13334.2|13454.2|13334.2|13452.27|13332.27|9
1625972490000|2021-07-11 03:01:30|13454.44|13334.44|13457.24|13337.24|13457.24|13337.24|13454.44|13334.44|9
1625972500000|2021-07-11 03:01:40|13457.36|13337.36|13457.81|13337.81|13457.9|13337.9|13456.92|13336.92|8
1625972510000|2021-07-11 03:01:50|13458.98|13338.98|13460.48|13340.48|13460.48|13340.48|13458.78|13338.78|10
1625972520000|2021-07-11 03:02:00|13460.6|13340.6|13459.4|13339.4|13460.68|13340.68|13459.4|13339.4|10
1625972530000|2021-07-11 03:02:10|13459.36|13339.36|13457.88|13337.88|13459.36|13339.36|13457.81|13337.81|9
1625972540000|2021-07-11 03:02:20|13457.95|13337.95|13457.06|13337.06|13457.95|13337.95|13456.79|13336.79|8
1625972550000|2021-07-11 03:02:30|13457.65|13337.65|13458.1|13338.1|13458.55|13338.55|13457.65|13337.65|10
1625972560000|2021-07-11 03:02:40|13458.18|13338.18|13459.64|13339.64|13459.99|13339.99|13458.18|13338.18|10
1625972570000|2021-07-11 03:02:50|13459.7|13339.7|13460.4|13340.4|13460.4|13340.4|13459.7|13339.7|10
1625972580000|2021-07-11 03:03:00|13460.36|13340.36|13461.33|13341.33|13461.78|13341.78|13460.36|13340.36|10
1625972590000|2021-07-11 03:03:10|13461.42|13341.42|13461.31|13341.31|13462.36|13342.36|13461.31|13341.31|9
1625972600000|2021-07-11 03:03:20|13461.35|13341.35|13460.25|13340.25|13461.35|13341.35|13460.04|13340.04|10
1625972610000|2021-07-11 03:03:30|13460.39|13340.39|13459.28|13339.28|13460.73|13340.73|13459.28|13339.28|9
1625972620000|2021-07-11 03:03:40|13459.01|13339.01|13451.43|13331.43|13459.01|13339.01|13451.43|13331.43|10
1625972630000|2021-07-11 03:03:50|13451.68|13331.68|13451.27|13331.27|13451.68|13331.68|13449.89|13329.89|10
1625972640000|2021-07-11 03:04:00|13451.19|13331.19|13452.88|13332.88|13452.88|13332.88|13451.19|13331.19|9
1625972650000|2021-07-11 03:04:10|13452.76|13332.76|13450.13|13330.13|13452.76|13332.76|13450.13|13330.13|10
1625972660000|2021-07-11 03:04:20|13450.41|13330.41|13452.03|13332.03|13452.03|13332.03|13450.13|13330.13|10
1625972670000|2021-07-11 03:04:30|13452.26|13332.26|13451.85|13331.85|13452.26|13332.26|13451.81|13331.81|10
1625972680000|2021-07-11 03:04:40|13451.77|13331.77|13451.38|13331.38|13451.79|13331.79|13451.38|13331.38|9
1625972690000|2021-07-11 03:04:50|13451.4|13331.4|13451.18|13331.18|13452.16|13332.16|13451.18|13331.18|9
1625972700000|2021-07-11 03:05:00|13451.34|13331.34|13450.48|13330.48|13451.49|13331.49|13450.45|13330.45|9
1625972710000|2021-07-11 03:05:10|13450.75|13330.75|13448.54|13328.54|13450.89|13330.89|13448.54|13328.54|10
1625972720000|2021-07-11 03:05:20|13448.47|13328.47|13445.01|13325.01|13448.47|13328.47|13445.01|13325.01|9
1625972730000|2021-07-11 03:05:30|13444.94|13324.94|13441.82|13321.82|13444.94|13324.94|13441.82|13321.82|10
1625972740000|2021-07-11 03:05:40|13441.41|13321.41|13439.86|13319.86|13441.41|13321.41|13439.8|13319.8|10
1625972750000|2021-07-11 03:05:50|13440.79|13320.79|13440.45|13320.45|13441.02|13321.02|13440.19|13320.19|9
1625972760000|2021-07-11 03:06:00|13440.66|13320.66|13440.4|13320.4|13440.66|13320.66|13440.25|13320.25|9
1625972770000|2021-07-11 03:06:10|13440.7|13320.7|13440.5|13320.5|13441.07|13321.07|13440.5|13320.5|10
1625972780000|2021-07-11 03:06:20|13440.43|13320.43|13441.47|13321.47|13441.69|13321.69|13440.29|13320.29|9
1625972790000|2021-07-11 03:06:30|13441.41|13321.41|13440.97|13320.97|13442.35|13322.35|13440.96|13320.96|10
1625972800000|2021-07-11 03:06:40|13440.68|13320.68|13440.45|13320.45|13440.68|13320.68|13440.27|13320.27|9
1625972810000|2021-07-11 03:06:50|13440.44|13320.44|13439.09|13319.09|13440.44|13320.44|13439.09|13319.09|10
1625972820000|2021-07-11 03:07:00|13438.24|13318.24|13438.35|13318.35|13438.35|13318.35|13437.45|13317.45|10
1625972830000|2021-07-11 03:07:10|13438.29|13318.29|13437.88|13317.88|13438.6|13318.6|13437.6|13317.6|10
1625972840000|2021-07-11 03:07:20|13438.49|13318.49|13438.41|13318.41|13438.54|13318.54|13438.41|13318.41|7
1625972850000|2021-07-11 03:07:30|13438.42|13318.42|13437.85|13317.85|13438.42|13318.42|13437.75|13317.75|8
1625972860000|2021-07-11 03:07:40|13438.03|13318.03|13436.82|13316.82|13438.03|13318.03|13436.61|13316.61|10
1625972870000|2021-07-11 03:07:50|13437.51|13317.51|13436.6|13316.6|13437.51|13317.51|13436.45|13316.45|10
1625972880000|2021-07-11 03:08:00|13436.07|13316.07|13435.69|13315.69|13436.07|13316.07|13435.66|13315.66|7
1625972890000|2021-07-11 03:08:10|13435.77|13315.77|13431.64|13311.64|13435.77|13315.77|13431.6|13311.6|10
1625972900000|2021-07-11 03:08:20|13431.29|13311.29|13431.09|13311.09|13431.35|13311.35|13430.52|13310.52|9
1625972910000|2021-07-11 03:08:30|13431.25|13311.25|13429.35|13309.35|13431.76|13311.76|13429.35|13309.35|10
1625972920000|2021-07-11 03:08:40|13429.34|13309.34|13426.46|13306.46|13429.34|13309.34|13426.46|13306.46|9
1625972930000|2021-07-11 03:08:50|13426.84|13306.84|13424.45|13304.45|13426.84|13306.84|13424.45|13304.45|10
1625972940000|2021-07-11 03:09:00|13424.37|13304.37|13422.04|13302.04|13424.42|13304.42|13422.04|13302.04|9
1625972950000|2021-07-11 03:09:10|13422.08|13302.08|13422.98|13302.98|13422.98|13302.98|13421.94|13301.94|10
1625972960000|2021-07-11 03:09:20|13423.27|13303.27|13423.48|13303.48|13423.84|13303.84|13422.98|13302.98|10
1625972970000|2021-07-11 03:09:30|13423.63|13303.63|13424.49|13304.49|13424.49|13304.49|13423.54|13303.54|10
1625972980000|2021-07-11 03:09:40|13424.34|13304.34|13420.19|13300.19|13424.34|13304.34|13420.19|13300.19|10
1625972990000|2021-07-11 03:09:50|13420.05|13300.05|13419.86|13299.86|13420.39|13300.39|13419.86|13299.86|8
1625973000000|2021-07-11 03:10:00|13419.79|13299.79|13418.81|13298.81|13419.79|13299.79|13418.81|13298.81|9
1625973010000|2021-07-11 03:10:10|13418.79|13298.79|13419.41|13299.41|13419.45|13299.45|13418.79|13298.79|10
1625973020000|2021-07-11 03:10:20|13419.68|13299.68|13420.6|13300.6|13420.6|13300.6|13419.68|13299.68|10
1625973030000|2021-07-11 03:10:30|13420.57|13300.57|13423.55|13303.55|13423.55|13303.55|13420.55|13300.55|8
1625973040000|2021-07-11 03:10:40|13423.78|13303.78|13424.64|13304.64|13424.64|13304.64|13423.52|13303.52|9
1625973050000|2021-07-11 03:10:50|13425.55|13305.55|13425.61|13305.61|13426.21|13306.21|13425.55|13305.55|9
1625973060000|2021-07-11 03:11:00|13425.63|13305.63|13425.48|13305.48|13425.78|13305.78|13425.43|13305.43|10
1625973070000|2021-07-11 03:11:10|13425.15|13305.15|13425.13|13305.13|13425.33|13305.33|13424.78|13304.78|10
1625973080000|2021-07-11 03:11:20|13425.08|13305.08|13425.38|13305.38|13425.4|13305.4|13425.03|13305.03|10
1625973090000|2021-07-11 03:11:30|13425.28|13305.28|13428.06|13308.06|13428.06|13308.06|13425.28|13305.28|9
1625973100000|2021-07-11 03:11:40|13428.57|13308.57|13428.28|13308.28|13429.19|13309.19|13428.28|13308.28|10
1625973110000|2021-07-11 03:11:50|13428.43|13308.43|13426.12|13306.12|13428.43|13308.43|13425.39|13305.39|9
1625973120000|2021-07-11 03:12:00|13426|13306|13425.89|13305.89|13426|13306|13425.48|13305.48|9
1625973130000|2021-07-11 03:12:10|13426.07|13306.07|13423.89|13303.89|13426.07|13306.07|13423.89|13303.89|10
1625973140000|2021-07-11 03:12:20|13423.96|13303.96|13422.81|13302.81|13423.96|13303.96|13422.81|13302.81|10
1625973150000|2021-07-11 03:12:30|13423.02|13303.02|13421.83|13301.83|13423.23|13303.23|13421.78|13301.78|10
1625973160000|2021-07-11 03:12:40|13421.19|13301.19|13420.07|13300.07|13421.19|13301.19|13419.94|13299.94|10
1625973170000|2021-07-11 03:12:50|13420.23|13300.23|13420.36|13300.36|13421.35|13301.35|13420.22|13300.22|10
1625973180000|2021-07-11 03:13:00|13419.38|13299.38|13417.04|13297.04|13419.38|13299.38|13417.04|13297.04|10
1625973190000|2021-07-11 03:13:10|13416.59|13296.59|13419.48|13299.48|13419.48|13299.48|13416.59|13296.59|10
1625973200000|2021-07-11 03:13:20|13419.89|13299.89|13422.7|13302.7|13422.96|13302.96|13419.89|13299.89|10
1625973210000|2021-07-11 03:13:30|13422.66|13302.66|13423.86|13303.86|13423.86|13303.86|13422.46|13302.46|9
1625973220000|2021-07-11 03:13:40|13424.09|13304.09|13423.83|13303.83|13424.16|13304.16|13423.59|13303.59|10
1625973230000|2021-07-11 03:13:50|13423.65|13303.65|13423.69|13303.69|13423.69|13303.69|13422.69|13302.69|8
1625973240000|2021-07-11 03:14:00|13423.66|13303.66|13425.31|13305.31|13425.31|13305.31|13423.59|13303.59|10
1625973250000|2021-07-11 03:14:10|13426.01|13306.01|13427.98|13307.98|13427.98|13307.98|13426.01|13306.01|10
1625973260000|2021-07-11 03:14:20|13427.95|13307.95|13428.87|13308.87|13429.05|13309.05|13427.95|13307.95|10
1625973270000|2021-07-11 03:14:30|13428.88|13308.88|13429.38|13309.38|13429.38|13309.38|13428.86|13308.86|9
1625973280000|2021-07-11 03:14:40|13429.19|13309.19|13428.31|13308.31|13429.58|13309.58|13428.31|13308.31|9
1625973290000|2021-07-11 03:14:50|13428.35|13308.35|13427.63|13307.63|13428.48|13308.48|13427.63|13307.63|10
1625973300000|2021-07-11 03:15:00|13427.93|13307.93|13427.22|13307.22|13427.98|13307.98|13427.22|13307.22|8
1625973310000|2021-07-11 03:15:10|13427.19|13307.19|13427.42|13307.42|13428.24|13308.24|13427.19|13307.19|8
1625973320000|2021-07-11 03:15:20|13427.4|13307.4|13426.08|13306.08|13427.53|13307.53|13426.08|13306.08|10
1625973330000|2021-07-11 03:15:30|13426.01|13306.01|13424.71|13304.71|13426.01|13306.01|13424.71|13304.71|10
1625973340000|2021-07-11 03:15:40|13425.17|13305.17|13425.38|13305.38|13425.7|13305.7|13425.01|13305.01|9
1625973350000|2021-07-11 03:15:50|13424.43|13304.43|13424.07|13304.07|13424.43|13304.43|13423.91|13303.91|10
1625973360000|2021-07-11 03:16:00|13424.13|13304.13|13423.23|13303.23|13424.13|13304.13|13423.23|13303.23|10
1625973370000|2021-07-11 03:16:10|13423.07|13303.07|13422.61|13302.61|13423.07|13303.07|13422.22|13302.22|8
1625973380000|2021-07-11 03:16:20|13422.94|13302.94|13422.22|13302.22|13423.02|13303.02|13422.22|13302.22|9
1625973390000|2021-07-11 03:16:30|13422.13|13302.13|13421.62|13301.62|13422.13|13302.13|13421.41|13301.41|10
1625973400000|2021-07-11 03:16:40|13421.83|13301.83|13422.65|13302.65|13422.65|13302.65|13421.38|13301.38|8
1625973410000|2021-07-11 03:16:50|13422.64|13302.64|13422.11|13302.11|13422.64|13302.64|13421.74|13301.74|9
1625973420000|2021-07-11 03:17:00|13422.26|13302.26|13423.35|13303.35|13424.15|13304.15|13422.26|13302.26|8
1625973430000|2021-07-11 03:17:10|13423.11|13303.11|13423.41|13303.41|13423.41|13303.41|13422.9|13302.9|10
1625973440000|2021-07-11 03:17:20|13423.36|13303.36|13424.25|13304.25|13424.25|13304.25|13423.13|13303.13|10
1625973450000|2021-07-11 03:17:30|13424.24|13304.24|13426.28|13306.28|13426.28|13306.28|13424.24|13304.24|10
1625973460000|2021-07-11 03:17:40|13426.29|13306.29|13427.25|13307.25|13427.25|13307.25|13426.29|13306.29|8
1625973470000|2021-07-11 03:17:50|13428.21|13308.21|13427.98|13307.98|13428.51|13308.51|13427.87|13307.87|10
1625973480000|2021-07-11 03:18:00|13427.94|13307.94|13428.94|13308.94|13428.94|13308.94|13427.94|13307.94|9
1625973490000|2021-07-11 03:18:10|13428.96|13308.96|13428.11|13308.11|13429.32|13309.32|13428.1|13308.1|9
1625973500000|2021-07-11 03:18:20|13428.37|13308.37|13427.4|13307.4|13428.4|13308.4|13427.4|13307.4|8
1625973510000|2021-07-11 03:18:30|13427.6|13307.6|13426.33|13306.33|13427.6|13307.6|13426.33|13306.33|8
1625973520000|2021-07-11 03:18:40|13426.29|13306.29|13424.57|13304.57|13426.29|13306.29|13424.57|13304.57|10
1625973530000|2021-07-11 03:18:50|13424.42|13304.42|13424.31|13304.31|13424.51|13304.51|13424.31|13304.31|9
1625973540000|2021-07-11 03:19:00|13424.11|13304.11|13425.54|13305.54|13425.54|13305.54|13424.11|13304.11|10
1625973550000|2021-07-11 03:19:10|13425.9|13305.9|13426.36|13306.36|13426.62|13306.62|13425.9|13305.9|10
1625973560000|2021-07-11 03:19:20|13426.49|13306.49|13427.57|13307.57|13427.57|13307.57|13426.39|13306.39|10
1625973570000|2021-07-11 03:19:30|13427.43|13307.43|13428.43|13308.43|13428.43|13308.43|13427.43|13307.43|9
1625973580000|2021-07-11 03:19:40|13428.5|13308.5|13429.17|13309.17|13429.17|13309.17|13427.8|13307.8|9
1625973590000|2021-07-11 03:19:50|13429.23|13309.23|13433.56|13313.56|13433.56|13313.56|13428.96|13308.96|10
1625973600000|2021-07-11 03:20:00|13433.74|13313.74|13433.03|13313.03|13434.73|13314.73|13433.03|13313.03|8
1625973610000|2021-07-11 03:20:10|13432.8|13312.8|13432.7|13312.7|13433|13313|13431.68|13311.68|10
1625973620000|2021-07-11 03:20:20|13432.77|13312.77|13432.98|13312.98|13432.98|13312.98|13432.35|13312.35|9
1625973630000|2021-07-11 03:20:30|13432.96|13312.96|13431.84|13311.84|13432.98|13312.98|13431.77|13311.77|7
1625973640000|2021-07-11 03:20:40|13431.57|13311.57|13432.86|13312.86|13432.86|13312.86|13431.57|13311.57|9
1625973650000|2021-07-11 03:20:50|13432.87|13312.87|13432.25|13312.25|13432.97|13312.97|13432.25|13312.25|8
1625973660000|2021-07-11 03:21:00|13432.31|13312.31|13431.63|13311.63|13432.62|13312.62|13431.63|13311.63|10
1625973670000|2021-07-11 03:21:10|13431.47|13311.47|13433.43|13313.43|13433.69|13313.69|13431.47|13311.47|9
1625973680000|2021-07-11 03:21:20|13433.37|13313.37|13431.66|13311.66|13434.07|13314.07|13431.66|13311.66|8
1625973690000|2021-07-11 03:21:30|13431.61|13311.61|13431.59|13311.59|13431.81|13311.81|13431.53|13311.53|9
1625973700000|2021-07-11 03:21:40|13432.35|13312.35|13432|13312|13432.35|13312.35|13431.99|13311.99|7
1625973710000|2021-07-11 03:21:50|13431.99|13311.99|13430.85|13310.85|13431.99|13311.99|13430.76|13310.76|8
1625973720000|2021-07-11 03:22:00|13430.82|13310.82|13429.04|13309.04|13430.82|13310.82|13429.04|13309.04|9
1625973730000|2021-07-11 03:22:10|13429.03|13309.03|13429.06|13309.06|13429.27|13309.27|13429.03|13309.03|9
1625973740000|2021-07-11 03:22:20|13429.05|13309.05|13428.62|13308.62|13429.05|13309.05|13428.62|13308.62|8
1625973750000|2021-07-11 03:22:30|13428.81|13308.81|13427.93|13307.93|13428.81|13308.81|13427.93|13307.93|9
1625973760000|2021-07-11 03:22:40|13428.09|13308.09|13427.83|13307.83|13428.09|13308.09|13427.83|13307.83|8
1625973770000|2021-07-11 03:22:50|13427.73|13307.73|13427.02|13307.02|13427.74|13307.74|13426.56|13306.56|10
1625973780000|2021-07-11 03:23:00|13427.2|13307.2|13425.83|13305.83|13427.2|13307.2|13425.57|13305.57|9
1625973790000|2021-07-11 03:23:10|13425.68|13305.68|13427.39|13307.39|13427.61|13307.61|13425.66|13305.66|9
1625973800000|2021-07-11 03:23:20|13427.4|13307.4|13428.86|13308.86|13428.86|13308.86|13427.17|13307.17|10
1625973810000|2021-07-11 03:23:30|13428.88|13308.88|13428.83|13308.83|13429.93|13309.93|13428.83|13308.83|10
1625973820000|2021-07-11 03:23:40|13428.99|13308.99|13429.3|13309.3|13429.49|13309.49|13428.99|13308.99|8
1625973830000|2021-07-11 03:23:50|13429.28|13309.28|13429.3|13309.3|13429.57|13309.57|13429.21|13309.21|9
1625973840000|2021-07-11 03:24:00|13429.34|13309.34|13433.81|13313.81|13433.81|13313.81|13429.34|13309.34|10
1625973850000|2021-07-11 03:24:10|13434.08|13314.08|13434.07|13314.07|13434.19|13314.19|13433.29|13313.29|10
1625973860000|2021-07-11 03:24:20|13433.94|13313.94|13435.77|13315.77|13435.77|13315.77|13433.72|13313.72|9
1625973870000|2021-07-11 03:24:30|13435.74|13315.74|13436.61|13316.61|13436.61|13316.61|13435.55|13315.55|9
1625973880000|2021-07-11 03:24:40|13436.58|13316.58|13437.58|13317.58|13438.08|13318.08|13436.58|13316.58|10
1625973890000|2021-07-11 03:24:50|13437.51|13317.51|13438.5|13318.5|13438.5|13318.5|13437.27|13317.27|10
1625973900000|2021-07-11 03:25:00|13439.35|13319.35|13439.38|13319.38|13440|13320|13439.22|13319.22|10
1625973910000|2021-07-11 03:25:10|13439.47|13319.47|13438.98|13318.98|13439.69|13319.69|13438.41|13318.41|9
1625973920000|2021-07-11 03:25:20|13438.97|13318.97|13438.82|13318.82|13439.04|13319.04|13438.76|13318.76|7
1625973930000|2021-07-11 03:25:30|13438.83|13318.83|13436.16|13316.16|13438.83|13318.83|13436.16|13316.16|8
1625973940000|2021-07-11 03:25:40|13436.14|13316.14|13435.46|13315.46|13436.14|13316.14|13435.42|13315.42|8
1625973950000|2021-07-11 03:25:50|13435.34|13315.34|13433.57|13313.57|13435.34|13315.34|13433.57|13313.57|9
1625973960000|2021-07-11 03:26:00|13433.51|13313.51|13433.4|13313.4|13433.51|13313.51|13433.29|13313.29|8
1625973970000|2021-07-11 03:26:10|13433.39|13313.39|13431.97|13311.97|13433.4|13313.4|13431.97|13311.97|8
1625973980000|2021-07-11 03:26:20|13432.02|13312.02|13430.02|13310.02|13432.18|13312.18|13430.02|13310.02|9
1625973990000|2021-07-11 03:26:30|13430.12|13310.12|13429.58|13309.58|13430.57|13310.57|13428.53|13308.53|10
1625974000000|2021-07-11 03:26:40|13429.7|13309.7|13429.91|13309.91|13429.97|13309.97|13429.6|13309.6|9
1625974010000|2021-07-11 03:26:50|13429.9|13309.9|13430.37|13310.37|13430.71|13310.71|13429.8|13309.8|8
1625974020000|2021-07-11 03:27:00|13430.59|13310.59|13429.63|13309.63|13430.66|13310.66|13429.63|13309.63|10
1625974030000|2021-07-11 03:27:10|13429.69|13309.69|13428.72|13308.72|13429.81|13309.81|13428.72|13308.72|10
1625974040000|2021-07-11 03:27:20|13428.68|13308.68|13428.9|13308.9|13428.98|13308.98|13427.93|13307.93|10
1625974050000|2021-07-11 03:27:30|13428.96|13308.96|13425.61|13305.61|13428.96|13308.96|13425.52|13305.52|10
1625974060000|2021-07-11 03:27:40|13425.75|13305.75|13422.95|13302.95|13425.77|13305.77|13422.95|13302.95|10
1625974070000|2021-07-11 03:27:50|13423.07|13303.07|13420.82|13300.82|13423.07|13303.07|13420.82|13300.82|10
1625974080000|2021-07-11 03:28:00|13420.69|13300.69|13421.04|13301.04|13421.55|13301.55|13420.69|13300.69|9
1625974090000|2021-07-11 03:28:10|13421.15|13301.15|13420.9|13300.9|13421.19|13301.19|13420.9|13300.9|9
1625974100000|2021-07-11 03:28:20|13420.67|13300.67|13418.77|13298.77|13420.73|13300.73|13418.75|13298.75|10
1625974110000|2021-07-11 03:28:30|13418.78|13298.78|13415.15|13295.15|13418.78|13298.78|13415.15|13295.15|9
1625974120000|2021-07-11 03:28:40|13414.8|13294.8|13410.36|13290.36|13414.8|13294.8|13410.36|13290.36|10
1625974130000|2021-07-11 03:28:50|13409.75|13289.75|13408.03|13288.03|13409.75|13289.75|13408.03|13288.03|10
1625974140000|2021-07-11 03:29:00|13408.69|13288.69|13405.82|13285.82|13408.69|13288.69|13405.82|13285.82|10
1625974150000|2021-07-11 03:29:10|13405.35|13285.35|13404.74|13284.74|13405.35|13285.35|13403.6|13283.6|10
1625974160000|2021-07-11 03:29:20|13405|13285|13407.58|13287.58|13407.58|13287.58|13405|13285|10
1625974170000|2021-07-11 03:29:30|13408.02|13288.02|13408.97|13288.97|13408.97|13288.97|13408.02|13288.02|10
1625974180000|2021-07-11 03:29:40|13408.79|13288.79|13410.11|13290.11|13410.11|13290.11|13408.79|13288.79|10
1625974190000|2021-07-11 03:29:50|13410.23|13290.23|13412.01|13292.01|13412.02|13292.02|13410.23|13290.23|10
1625974200000|2021-07-11 03:30:00|13412.31|13292.31|13412.29|13292.29|13413.17|13293.17|13412.29|13292.29|9
1625974210000|2021-07-11 03:30:10|13412.28|13292.28|13415.56|13295.56|13415.56|13295.56|13411.99|13291.99|10
1625974220000|2021-07-11 03:30:20|13415.95|13295.95|13421.96|13301.96|13422|13302|13415.95|13295.95|10
1625974230000|2021-07-11 03:30:30|13422.12|13302.12|13422.89|13302.89|13423.03|13303.03|13421.96|13301.96|10
1625974240000|2021-07-11 03:30:40|13422.97|13302.97|13426.18|13306.18|13426.18|13306.18|13422.89|13302.89|10
1625974250000|2021-07-11 03:30:50|13426.16|13306.16|13427.68|13307.68|13427.86|13307.86|13426.16|13306.16|10
1625974260000|2021-07-11 03:31:00|13427.63|13307.63|13427.38|13307.38|13427.68|13307.68|13426.96|13306.96|10
1625974270000|2021-07-11 03:31:10|13427.28|13307.28|13429.19|13309.19|13429.19|13309.19|13427.28|13307.28|10
1625974280000|2021-07-11 03:31:20|13429.31|13309.31|13431.41|13311.41|13431.41|13311.41|13429.31|13309.31|10
1625974290000|2021-07-11 03:31:30|13431.27|13311.27|13432.44|13312.44|13432.44|13312.44|13430.78|13310.78|8
1625974300000|2021-07-11 03:31:40|13432.37|13312.37|13431.84|13311.84|13432.4|13312.4|13431.63|13311.63|9
1625974310000|2021-07-11 03:31:50|13431.72|13311.72|13430.58|13310.58|13431.78|13311.78|13430.58|13310.58|8
1625974320000|2021-07-11 03:32:00|13430.6|13310.6|13429.96|13309.96|13430.82|13310.82|13429.96|13309.96|10
1625974330000|2021-07-11 03:32:10|13429.71|13309.71|13429.31|13309.31|13429.71|13309.71|13429.31|13309.31|8
1625974340000|2021-07-11 03:32:20|13429.17|13309.17|13429.3|13309.3|13429.45|13309.45|13429.17|13309.17|7
1625974350000|2021-07-11 03:32:30|13429.39|13309.39|13427.42|13307.42|13429.39|13309.39|13427.42|13307.42|8
1625974360000|2021-07-11 03:32:40|13427.4|13307.4|13424.47|13304.47|13427.4|13307.4|13424.35|13304.35|8
1625974370000|2021-07-11 03:32:50|13423.9|13303.9|13423.63|13303.63|13423.9|13303.9|13423.5|13303.5|8
1625974380000|2021-07-11 03:33:00|13423.22|13303.22|13421.53|13301.53|13423.22|13303.22|13421.49|13301.49|10
1625974390000|2021-07-11 03:33:10|13421.24|13301.24|13420.55|13300.55|13421.24|13301.24|13420.48|13300.48|10
1625974400000|2021-07-11 03:33:20|13420.41|13300.41|13421.89|13301.89|13421.89|13301.89|13420.41|13300.41|8
1625974410000|2021-07-11 03:33:30|13421.93|13301.93|13422.08|13302.08|13422.08|13302.08|13421.73|13301.73|10
1625974420000|2021-07-11 03:33:40|13422.41|13302.41|13423.66|13303.66|13423.66|13303.66|13422.41|13302.41|9
1625974430000|2021-07-11 03:33:50|13424.08|13304.08|13425.12|13305.12|13425.12|13305.12|13424.08|13304.08|9
1625974440000|2021-07-11 03:34:00|13424.49|13304.49|13424.75|13304.75|13424.75|13304.75|13424.35|13304.35|10
1625974450000|2021-07-11 03:34:10|13424.74|13304.74|13427.1|13307.1|13427.1|13307.1|13424.74|13304.74|10
1625974460000|2021-07-11 03:34:20|13427.19|13307.19|13428.14|13308.14|13428.14|13308.14|13427.19|13307.19|10
1625974470000|2021-07-11 03:34:30|13428.37|13308.37|13426.64|13306.64|13428.37|13308.37|13426.64|13306.64|10
1625974480000|2021-07-11 03:34:40|13426.53|13306.53|13425.6|13305.6|13426.55|13306.55|13425.43|13305.43|10
1625974490000|2021-07-11 03:34:50|13426.46|13306.46|13425.62|13305.62|13426.46|13306.46|13424.79|13304.79|9
1625974500000|2021-07-11 03:35:00|13425.72|13305.72|13425.97|13305.97|13426.02|13306.02|13424.95|13304.95|10
1625974510000|2021-07-11 03:35:10|13425.86|13305.86|13425.53|13305.53|13425.93|13305.93|13425.53|13305.53|8
1625974520000|2021-07-11 03:35:20|13425.46|13305.46|13425.52|13305.52|13425.7|13305.7|13425.45|13305.45|9
1625974530000|2021-07-11 03:35:30|13424.2|13304.2|13420.16|13300.16|13424.2|13304.2|13420.09|13300.09|10
1625974540000|2021-07-11 03:35:40|13419.43|13299.43|13416.72|13296.72|13419.43|13299.43|13416.72|13296.72|9
1625974550000|2021-07-11 03:35:50|13417.54|13297.54|13415.72|13295.72|13417.54|13297.54|13415.72|13295.72|10
1625974560000|2021-07-11 03:36:00|13415.59|13295.59|13413.88|13293.88|13415.65|13295.65|13413.88|13293.88|8
1625974570000|2021-07-11 03:36:10|13414.03|13294.03|13413.64|13293.64|13414.05|13294.05|13413.64|13293.64|9
1625974580000|2021-07-11 03:36:20|13413.63|13293.63|13413.54|13293.54|13413.67|13293.67|13413.54|13293.54|6
1625974590000|2021-07-11 03:36:30|13413.75|13293.75|13413.53|13293.53|13413.75|13293.75|13413.36|13293.36|9
1625974600000|2021-07-11 03:36:40|13413.44|13293.44|13413.19|13293.19|13413.51|13293.51|13413.19|13293.19|9
1625974610000|2021-07-11 03:36:50|13413.2|13293.2|13413.3|13293.3|13414.17|13294.17|13413.2|13293.2|10
1625974620000|2021-07-11 03:37:00|13413.42|13293.42|13412.7|13292.7|13414.22|13294.22|13412.7|13292.7|10
1625974630000|2021-07-11 03:37:10|13413.05|13293.05|13414.22|13294.22|13414.22|13294.22|13413.05|13293.05|10
1625974640000|2021-07-11 03:37:20|13414.33|13294.33|13415.82|13295.82|13415.82|13295.82|13414.33|13294.33|10
1625974650000|2021-07-11 03:37:30|13415.83|13295.83|13416.6|13296.6|13416.69|13296.69|13415.83|13295.83|8
1625974660000|2021-07-11 03:37:40|13415.96|13295.96|13414.77|13294.77|13416.06|13296.06|13414.77|13294.77|9
1625974670000|2021-07-11 03:37:50|13415.21|13295.21|13416.28|13296.28|13416.3|13296.3|13415.21|13295.21|9
1625974680000|2021-07-11 03:38:00|13416.51|13296.51|13416.62|13296.62|13417.97|13297.97|13416.51|13296.51|9
1625974690000|2021-07-11 03:38:10|13416.56|13296.56|13413.03|13293.03|13416.56|13296.56|13413.03|13293.03|10
1625974700000|2021-07-11 03:38:20|13412.85|13292.85|13410.87|13290.87|13413.16|13293.16|13410.41|13290.41|9
1625974710000|2021-07-11 03:38:30|13409.98|13289.98|13413.19|13293.19|13413.19|13293.19|13409.92|13289.92|10
1625974720000|2021-07-11 03:38:40|13413.26|13293.26|13413.75|13293.75|13413.84|13293.84|13413.01|13293.01|10
1625974730000|2021-07-11 03:38:50|13413.76|13293.76|13414.11|13294.11|13414.11|13294.11|13413.76|13293.76|8
1625974740000|2021-07-11 03:39:00|13414.12|13294.12|13413.57|13293.57|13414.17|13294.17|13413.57|13293.57|10
1625974750000|2021-07-11 03:39:10|13413.46|13293.46|13414.68|13294.68|13415.31|13295.31|13413.46|13293.46|9
1625974760000|2021-07-11 03:39:20|13414.84|13294.84|13414.83|13294.83|13415.03|13295.03|13414.83|13294.83|10
1625974770000|2021-07-11 03:39:30|13414.92|13294.92|13415.53|13295.53|13415.53|13295.53|13414.92|13294.92|9
1625974780000|2021-07-11 03:39:40|13415.9|13295.9|13417.91|13297.91|13417.91|13297.91|13415.9|13295.9|8
1625974790000|2021-07-11 03:39:50|13419.17|13299.17|13417.88|13297.88|13420.04|13300.04|13417.81|13297.81|9
1625974800000|2021-07-11 03:40:00|13417.93|13297.93|13416.37|13296.37|13417.93|13297.93|13416.37|13296.37|9
1625974810000|2021-07-11 03:40:10|13415.94|13295.94|13412.66|13292.66|13415.94|13295.94|13412.66|13292.66|10
1625974820000|2021-07-11 03:40:20|13412.33|13292.33|13410.51|13290.51|13412.33|13292.33|13410.51|13290.51|10
1625974830000|2021-07-11 03:40:30|13409.96|13289.96|13407.88|13287.88|13409.96|13289.96|13407.88|13287.88|7
1625974840000|2021-07-11 03:40:40|13407.86|13287.86|13410.46|13290.46|13410.46|13290.46|13407.77|13287.77|9
1625974850000|2021-07-11 03:40:50|13410.84|13290.84|13409.37|13289.37|13411.07|13291.07|13409.36|13289.36|9
1625974860000|2021-07-11 03:41:00|13409.35|13289.35|13409.78|13289.78|13409.78|13289.78|13408.45|13288.45|10
1625974870000|2021-07-11 03:41:10|13409.64|13289.64|13409.58|13289.58|13409.79|13289.79|13409.56|13289.56|10
1625974880000|2021-07-11 03:41:20|13409.44|13289.44|13407.64|13287.64|13409.44|13289.44|13407.64|13287.64|10
1625974890000|2021-07-11 03:41:30|13407.65|13287.65|13408.73|13288.73|13408.73|13288.73|13407.65|13287.65|8
1625974900000|2021-07-11 03:41:40|13408.79|13288.79|13408.91|13288.91|13409.74|13289.74|13408.79|13288.79|10
1625974910000|2021-07-11 03:41:50|13408.81|13288.81|13409.49|13289.49|13409.49|13289.49|13408.62|13288.62|8
1625974920000|2021-07-11 03:42:00|13409.4|13289.4|13408.78|13288.78|13409.42|13289.42|13408.73|13288.73|10
1625974930000|2021-07-11 03:42:10|13408.73|13288.73|13407.18|13287.18|13408.73|13288.73|13407.04|13287.04|9
1625974940000|2021-07-11 03:42:20|13407.05|13287.05|13405.55|13285.55|13407.07|13287.07|13405.55|13285.55|10
1625974950000|2021-07-11 03:42:30|13405.42|13285.42|13405.89|13285.89|13405.89|13285.89|13403.92|13283.92|9
1625974960000|2021-07-11 03:42:40|13406.01|13286.01|13405.37|13285.37|13406.15|13286.15|13405.37|13285.37|10
1625974970000|2021-07-11 03:42:50|13405.09|13285.09|13404.25|13284.25|13405.09|13285.09|13404.25|13284.25|8
1625974980000|2021-07-11 03:43:00|13404.36|13284.36|13404.14|13284.14|13404.36|13284.36|13403.94|13283.94|9
1625974990000|2021-07-11 03:43:10|13404.12|13284.12|13404.1|13284.1|13404.15|13284.15|13404.04|13284.04|8
1625975000000|2021-07-11 03:43:20|13404.02|13284.02|13402.09|13282.09|13404.02|13284.02|13402.09|13282.09|8
1625975010000|2021-07-11 03:43:30|13401.88|13281.88|13401.38|13281.38|13401.88|13281.88|13401.34|13281.34|10
1625975020000|2021-07-11 03:43:40|13401.33|13281.33|13401.23|13281.23|13401.58|13281.58|13400.31|13280.31|7
1625975030000|2021-07-11 03:43:50|13401.1|13281.1|13401.78|13281.78|13401.96|13281.96|13401.1|13281.1|10
1625975040000|2021-07-11 03:44:00|13401.81|13281.81|13401.4|13281.4|13401.86|13281.86|13401.36|13281.36|10
1625975050000|2021-07-11 03:44:10|13401.45|13281.45|13399.45|13279.45|13401.45|13281.45|13399.35|13279.35|9
1625975060000|2021-07-11 03:44:20|13399.41|13279.41|13398.7|13278.7|13399.63|13279.63|13398.7|13278.7|10
1625975070000|2021-07-11 03:44:30|13398.75|13278.75|13397.36|13277.36|13398.77|13278.77|13397.36|13277.36|9
1625975080000|2021-07-11 03:44:40|13397.32|13277.32|13396.97|13276.97|13397.32|13277.32|13396.46|13276.46|9
1625975090000|2021-07-11 03:44:50|13395.84|13275.84|13396.1|13276.1|13396.1|13276.1|13395.17|13275.17|9
1625975100000|2021-07-11 03:45:00|13396.23|13276.23|13396.05|13276.05|13396.65|13276.65|13396.04|13276.04|10
1625975110000|2021-07-11 03:45:10|13396.03|13276.03|13395.8|13275.8|13396.73|13276.73|13395.8|13275.8|9
1625975120000|2021-07-11 03:45:20|13395.45|13275.45|13394.59|13274.59|13395.58|13275.58|13394.47|13274.47|10
1625975130000|2021-07-11 03:45:30|13394.78|13274.78|13393.96|13273.96|13394.8|13274.8|13393.96|13273.96|9
1625975140000|2021-07-11 03:45:40|13393.95|13273.95|13393.22|13273.22|13394.77|13274.77|13393.22|13273.22|9
1625975150000|2021-07-11 03:45:50|13393.14|13273.14|13393.85|13273.85|13394.15|13274.15|13392.96|13272.96|9
1625975160000|2021-07-11 03:46:00|13393.82|13273.82|13391.81|13271.81|13393.82|13273.82|13391.81|13271.81|10
1625975170000|2021-07-11 03:46:10|13391.83|13271.83|13391.24|13271.24|13391.83|13271.83|13391.19|13271.19|10
1625975180000|2021-07-11 03:46:20|13391.44|13271.44|13390.05|13270.05|13391.44|13271.44|13390.05|13270.05|10
1625975190000|2021-07-11 03:46:30|13389.74|13269.74|13386.05|13266.05|13389.74|13269.74|13386.05|13266.05|10
1625975200000|2021-07-11 03:46:40|13385.93|13265.93|13385.06|13265.06|13385.95|13265.95|13384.73|13264.73|10
1625975210000|2021-07-11 03:46:50|13385.62|13265.62|13386.6|13266.6|13387.19|13267.19|13385.62|13265.62|10
1625975220000|2021-07-11 03:47:00|13386.59|13266.59|13388.18|13268.18|13388.18|13268.18|13386.59|13266.59|8
1625975230000|2021-07-11 03:47:10|13388.22|13268.22|13387.75|13267.75|13389.13|13269.13|13387.75|13267.75|10
1625975240000|2021-07-11 03:47:20|13387.16|13267.16|13387.82|13267.82|13387.82|13267.82|13386.75|13266.75|9
1625975250000|2021-07-11 03:47:30|13387.9|13267.9|13389.83|13269.83|13389.83|13269.83|13387.9|13267.9|9
1625975260000|2021-07-11 03:47:40|13389.7|13269.7|13389.1|13269.1|13389.7|13269.7|13388.24|13268.24|9
1625975270000|2021-07-11 03:47:50|13389.05|13269.05|13388.53|13268.53|13389.06|13269.06|13388.31|13268.31|9
1625975280000|2021-07-11 03:48:00|13388.3|13268.3|13389.06|13269.06|13389.06|13269.06|13388.08|13268.08|10
1625975290000|2021-07-11 03:48:10|13389.64|13269.64|13392.43|13272.43|13392.43|13272.43|13389.64|13269.64|9
1625975300000|2021-07-11 03:48:20|13392.55|13272.55|13393.12|13273.12|13393.8|13273.8|13392.55|13272.55|10
1625975310000|2021-07-11 03:48:30|13393.1|13273.1|13393.89|13273.89|13393.89|13273.89|13393.1|13273.1|8
1625975320000|2021-07-11 03:48:40|13393.76|13273.76|13392.24|13272.24|13393.76|13273.76|13392.01|13272.01|9
1625975330000|2021-07-11 03:48:50|13392.98|13272.98|13392.79|13272.79|13393.33|13273.33|13392.79|13272.79|9
1625975340000|2021-07-11 03:49:00|13393.04|13273.04|13394.22|13274.22|13394.22|13274.22|13392.81|13272.81|9
1625975350000|2021-07-11 03:49:10|13394.65|13274.65|13398.9|13278.9|13398.9|13278.9|13394.65|13274.65|10
1625975360000|2021-07-11 03:49:20|13398.76|13278.76|13398.31|13278.31|13398.82|13278.82|13398.14|13278.14|9
1625975370000|2021-07-11 03:49:30|13398.32|13278.32|13400.54|13280.54|13400.54|13280.54|13398.09|13278.09|9
1625975380000|2021-07-11 03:49:40|13400.52|13280.52|13402.52|13282.52|13402.52|13282.52|13400.52|13280.52|8
1625975390000|2021-07-11 03:49:50|13402.71|13282.71|13404.37|13284.37|13404.37|13284.37|13402.71|13282.71|10
1625975400000|2021-07-11 03:50:00|13404.93|13284.93|13405.02|13285.02|13405.15|13285.15|13404.2|13284.2|10
1625975410000|2021-07-11 03:50:10|13404.53|13284.53|13402.54|13282.54|13404.53|13284.53|13402.34|13282.34|10
1625975420000|2021-07-11 03:50:20|13402.65|13282.65|13402.14|13282.14|13402.83|13282.83|13402.14|13282.14|8
1625975430000|2021-07-11 03:50:30|13401.95|13281.95|13402.89|13282.89|13402.89|13282.89|13401.66|13281.66|9
1625975440000|2021-07-11 03:50:40|13404.22|13284.22|13403.37|13283.37|13404.31|13284.31|13403.37|13283.37|8
1625975450000|2021-07-11 03:50:50|13403.61|13283.61|13405.05|13285.05|13405.05|13285.05|13403.61|13283.61|9
1625975460000|2021-07-11 03:51:00|13405.06|13285.06|13405.09|13285.09|13405.21|13285.21|13404.97|13284.97|10
1625975470000|2021-07-11 03:51:10|13404.96|13284.96|13402.51|13282.51|13404.96|13284.96|13402.51|13282.51|9
1625975480000|2021-07-11 03:51:20|13402.47|13282.47|13400.62|13280.62|13402.47|13282.47|13400.62|13280.62|10
1625975490000|2021-07-11 03:51:30|13400.21|13280.21|13397.99|13277.99|13400.49|13280.49|13397.99|13277.99|10
1625975500000|2021-07-11 03:51:40|13397.9|13277.9|13396.96|13276.96|13398.04|13278.04|13396.96|13276.96|9
1625975510000|2021-07-11 03:51:50|13397|13277|13397.5|13277.5|13397.6|13277.6|13396.96|13276.96|8
1625975520000|2021-07-11 03:52:00|13397.26|13277.26|13395.75|13275.75|13397.34|13277.34|13395.7|13275.7|10
1625975530000|2021-07-11 03:52:10|13395.72|13275.72|13394.31|13274.31|13395.72|13275.72|13394.31|13274.31|9
1625975540000|2021-07-11 03:52:20|13394.35|13274.35|13394.03|13274.03|13394.35|13274.35|13393.98|13273.98|10
1625975550000|2021-07-11 03:52:30|13394.04|13274.04|13395.53|13275.53|13395.7|13275.7|13394.04|13274.04|9
1625975560000|2021-07-11 03:52:40|13396.13|13276.13|13396.84|13276.84|13396.95|13276.95|13396.13|13276.13|9
1625975570000|2021-07-11 03:52:50|13396.95|13276.95|13398.24|13278.24|13398.24|13278.24|13396.95|13276.95|10
1625975580000|2021-07-11 03:53:00|13398.26|13278.26|13398.86|13278.86|13399.75|13279.75|13398.22|13278.22|9
1625975590000|2021-07-11 03:53:10|13398.68|13278.68|13398.95|13278.95|13398.95|13278.95|13397.79|13277.79|9
1625975600000|2021-07-11 03:53:20|13399.08|13279.08|13402.17|13282.17|13402.17|13282.17|13399.08|13279.08|10
1625975610000|2021-07-11 03:53:30|13402.19|13282.19|13402.76|13282.76|13403.54|13283.54|13402.03|13282.03|10
1625975620000|2021-07-11 03:53:40|13402.04|13282.04|13400.63|13280.63|13402.04|13282.04|13400.63|13280.63|9
1625975630000|2021-07-11 03:53:50|13400.39|13280.39|13397.82|13277.82|13400.39|13280.39|13397.82|13277.82|10
1625975640000|2021-07-11 03:54:00|13397.77|13277.77|13395.25|13275.25|13397.77|13277.77|13394.58|13274.58|10
1625975650000|2021-07-11 03:54:10|13394.99|13274.99|13393.73|13273.73|13395.34|13275.34|13393.73|13273.73|9
1625975660000|2021-07-11 03:54:20|13393.74|13273.74|13392.54|13272.54|13393.97|13273.97|13392.54|13272.54|8
1625975670000|2021-07-11 03:54:30|13392.42|13272.42|13392.34|13272.34|13392.71|13272.71|13392.34|13272.34|10
1625975680000|2021-07-11 03:54:40|13392.35|13272.35|13392.23|13272.23|13392.47|13272.47|13392.14|13272.14|10
1625975690000|2021-07-11 03:54:50|13392.22|13272.22|13392.18|13272.18|13392.34|13272.34|13392.1|13272.1|9
1625975700000|2021-07-11 03:55:00|13392.22|13272.22|13391.47|13271.47|13392.22|13272.22|13391.47|13271.47|9
1625975710000|2021-07-11 03:55:10|13391.42|13271.42|13389.6|13269.6|13391.42|13271.42|13389.6|13269.6|10
1625975720000|2021-07-11 03:55:20|13389.66|13269.66|13387.06|13267.06|13389.66|13269.66|13387.06|13267.06|9
1625975730000|2021-07-11 03:55:30|13387.07|13267.07|13385.95|13265.95|13387.4|13267.4|13385.95|13265.95|9
1625975740000|2021-07-11 03:55:40|13385.61|13265.61|13382.86|13262.86|13385.61|13265.61|13382.86|13262.86|9
1625975750000|2021-07-11 03:55:50|13382.98|13262.98|13381.17|13261.17|13382.98|13262.98|13381.17|13261.17|10
1625975760000|2021-07-11 03:56:00|13380.45|13260.45|13380.38|13260.38|13380.93|13260.93|13380.35|13260.35|10
1625975770000|2021-07-11 03:56:10|13380.33|13260.33|13380.16|13260.16|13380.71|13260.71|13380.02|13260.02|9
1625975780000|2021-07-11 03:56:20|13380.3|13260.3|13380.11|13260.11|13380.35|13260.35|13380.01|13260.01|7
1625975790000|2021-07-11 03:56:30|13380.03|13260.03|13380|13260|13380.25|13260.25|13380|13260|8
1625975800000|2021-07-11 03:56:40|13380.25|13260.25|13379.76|13259.76|13380.25|13260.25|13379.76|13259.76|7
1625975810000|2021-07-11 03:56:50|13379.68|13259.68|13379.19|13259.19|13379.68|13259.68|13379.16|13259.16|10
1625975820000|2021-07-11 03:57:00|13379.18|13259.18|13380.36|13260.36|13380.36|13260.36|13378.93|13258.93|8
1625975830000|2021-07-11 03:57:10|13379.84|13259.84|13378.37|13258.37|13380.42|13260.42|13378.37|13258.37|10
1625975840000|2021-07-11 03:57:20|13378.2|13258.2|13376.29|13256.29|13378.2|13258.2|13376.27|13256.27|10
1625975850000|2021-07-11 03:57:30|13376.39|13256.39|13374.23|13254.23|13376.39|13256.39|13374.23|13254.23|10
1625975860000|2021-07-11 03:57:40|13373.95|13253.95|13373.83|13253.83|13374.32|13254.32|13373.79|13253.79|10
1625975870000|2021-07-11 03:57:50|13373.81|13253.81|13376.25|13256.25|13376.79|13256.79|13373.81|13253.81|9
1625975880000|2021-07-11 03:58:00|13375.95|13255.95|13375.98|13255.98|13376.15|13256.15|13375.95|13255.95|10
1625975890000|2021-07-11 03:58:10|13375.87|13255.87|13375.11|13255.11|13375.91|13255.91|13375.07|13255.07|10
1625975900000|2021-07-11 03:58:20|13374.62|13254.62|13373.03|13253.03|13374.62|13254.62|13373.03|13253.03|9
1625975910000|2021-07-11 03:58:30|13372.79|13252.79|13371.15|13251.15|13373.23|13253.23|13371.11|13251.11|10
1625975920000|2021-07-11 03:58:40|13371.47|13251.47|13372|13252|13372|13252|13371.29|13251.29|9
1625975930000|2021-07-11 03:58:50|13371.66|13251.66|13371.96|13251.96|13371.96|13251.96|13370.97|13250.97|10
1625975940000|2021-07-11 03:59:00|13372.93|13252.93|13375.13|13255.13|13375.13|13255.13|13372.93|13252.93|9
1625975950000|2021-07-11 03:59:10|13374.36|13254.36|13376.33|13256.33|13376.33|13256.33|13374.17|13254.17|10
1625975960000|2021-07-11 03:59:20|13376.97|13256.97|13382.44|13262.44|13382.44|13262.44|13376.97|13256.97|10
1625975970000|2021-07-11 03:59:30|13383.04|13263.04|13391.8|13271.8|13391.8|13271.8|13383.04|13263.04|9
1625975980000|2021-07-11 03:59:40|13391.97|13271.97|13393.67|13273.67|13393.67|13273.67|13391.97|13271.97|9
1625975990000|2021-07-11 03:59:50|13393.82|13273.82|13392.32|13272.32|13393.82|13273.82|13392.31|13272.31|9
1625976000000|2021-07-11 04:00:00|13393.59|13273.59|13393.73|13273.73|13394.08|13274.08|13393.09|13273.09|10
1625976010000|2021-07-11 04:00:10|13393.95|13273.95|13397.93|13277.93|13397.93|13277.93|13393.28|13273.28|10
1625976020000|2021-07-11 04:00:20|13399.31|13279.31|13405.68|13285.68|13405.68|13285.68|13399.31|13279.31|10
1625976030000|2021-07-11 04:00:30|13405.51|13285.51|13408.46|13288.46|13408.46|13288.46|13404.95|13284.95|10
1625976040000|2021-07-11 04:00:40|13409.96|13289.96|13411.16|13291.16|13411.16|13291.16|13409.66|13289.66|8
1625976050000|2021-07-11 04:00:50|13411.69|13291.69|13411.29|13291.29|13411.69|13291.69|13410.85|13290.85|10
1625976060000|2021-07-11 04:01:00|13411.12|13291.12|13410.99|13290.99|13411.43|13291.43|13410.45|13290.45|9
1625976070000|2021-07-11 04:01:10|13411.25|13291.25|13409.52|13289.52|13411.39|13291.39|13409.52|13289.52|9
1625976080000|2021-07-11 04:01:20|13409.02|13289.02|13404.78|13284.78|13409.1|13289.1|13404.78|13284.78|9
1625976090000|2021-07-11 04:01:30|13404.98|13284.98|13402.38|13282.38|13405.89|13285.89|13402.38|13282.38|10
1625976100000|2021-07-11 04:01:40|13402.31|13282.31|13399.02|13279.02|13402.31|13282.31|13399.02|13279.02|8
1625976110000|2021-07-11 04:01:50|13398.92|13278.92|13395.89|13275.89|13398.92|13278.92|13395.89|13275.89|10
1625976120000|2021-07-11 04:02:00|13395.53|13275.53|13392.48|13272.48|13395.53|13275.53|13392.48|13272.48|10
1625976130000|2021-07-11 04:02:10|13392.42|13272.42|13388.97|13268.97|13392.6|13272.6|13388.96|13268.96|10
1625976140000|2021-07-11 04:02:20|13388.72|13268.72|13385.53|13265.53|13388.72|13268.72|13385.53|13265.53|10
1625976150000|2021-07-11 04:02:30|13385.87|13265.87|13382.64|13262.64|13385.87|13265.87|13382.64|13262.64|10
1625976160000|2021-07-11 04:02:40|13382.59|13262.59|13380.8|13260.8|13382.59|13262.59|13380.7|13260.7|10
1625976170000|2021-07-11 04:02:50|13380.62|13260.62|13380.74|13260.74|13380.84|13260.84|13380.57|13260.57|9
1625976180000|2021-07-11 04:03:00|13380.7|13260.7|13379.95|13259.95|13380.7|13260.7|13379.95|13259.95|9
1625976190000|2021-07-11 04:03:10|13381.71|13261.71|13381.13|13261.13|13382.11|13262.11|13380.97|13260.97|9
1625976200000|2021-07-11 04:03:20|13380.54|13260.54|13380.58|13260.58|13380.58|13260.58|13379.36|13259.36|10
1625976210000|2021-07-11 04:03:30|13380.57|13260.57|13380.29|13260.29|13380.57|13260.57|13380.29|13260.29|7
1625976220000|2021-07-11 04:03:40|13381.24|13261.24|13379.34|13259.34|13381.24|13261.24|13379.34|13259.34|8
1625976230000|2021-07-11 04:03:50|13379.62|13259.62|13379.46|13259.46|13379.96|13259.96|13379.2|13259.2|9
1625976240000|2021-07-11 04:04:00|13381.11|13261.11|13382.13|13262.13|13382.38|13262.38|13381.11|13261.11|10
1625976250000|2021-07-11 04:04:10|13382.19|13262.19|13381.26|13261.26|13382.19|13262.19|13381.11|13261.11|9
1625976260000|2021-07-11 04:04:20|13381.01|13261.01|13382.66|13262.66|13382.66|13262.66|13381|13261|10
1625976270000|2021-07-11 04:04:30|13382.27|13262.27|13381.9|13261.9|13382.34|13262.34|13381.87|13261.87|10
1625976280000|2021-07-11 04:04:40|13381.96|13261.96|13383.2|13263.2|13383.2|13263.2|13381.96|13261.96|8
1625976290000|2021-07-11 04:04:50|13383.42|13263.42|13382.69|13262.69|13383.42|13263.42|13382.34|13262.34|10
1625976300000|2021-07-11 04:05:00|13382.76|13262.76|13382.24|13262.24|13382.94|13262.94|13382.24|13262.24|8
1625976310000|2021-07-11 04:05:10|13382.18|13262.18|13380.05|13260.05|13382.2|13262.2|13380.05|13260.05|8
1625976320000|2021-07-11 04:05:20|13379.9|13259.9|13377.55|13257.55|13379.9|13259.9|13377.49|13257.49|10
1625976330000|2021-07-11 04:05:30|13377.41|13257.41|13376.44|13256.44|13377.41|13257.41|13376.44|13256.44|8
1625976340000|2021-07-11 04:05:40|13376.2|13256.2|13375.63|13255.63|13376.2|13256.2|13375.21|13255.21|9
1625976350000|2021-07-11 04:05:50|13374.85|13254.85|13375.12|13255.12|13375.12|13255.12|13374.68|13254.68|9
1625976360000|2021-07-11 04:06:00|13375.03|13255.03|13373.3|13253.3|13375.03|13255.03|13373.3|13253.3|9
1625976370000|2021-07-11 04:06:10|13372.84|13252.84|13372.99|13252.99|13373.51|13253.51|13372.84|13252.84|10
1625976380000|2021-07-11 04:06:20|13371.93|13251.93|13370.98|13250.98|13371.93|13251.93|13370.68|13250.68|10
1625976390000|2021-07-11 04:06:30|13370.95|13250.95|13367.98|13247.98|13370.95|13250.95|13367.94|13247.94|10
1625976400000|2021-07-11 04:06:40|13367.88|13247.88|13367.2|13247.2|13368.52|13248.52|13367.08|13247.08|10
1625976410000|2021-07-11 04:06:50|13366.96|13246.96|13364.99|13244.99|13366.96|13246.96|13364.96|13244.96|10
1625976420000|2021-07-11 04:07:00|13364.93|13244.93|13364.7|13244.7|13365.12|13245.12|13364.7|13244.7|9
1625976430000|2021-07-11 04:07:10|13363.91|13243.91|13363.08|13243.08|13363.97|13243.97|13363.08|13243.08|10
1625976440000|2021-07-11 04:07:20|13362.96|13242.96|13360.06|13240.06|13362.96|13242.96|13360.06|13240.06|10
1625976450000|2021-07-11 04:07:30|13359.95|13239.95|13359.61|13239.61|13359.95|13239.95|13359.38|13239.38|9
1625976460000|2021-07-11 04:07:40|13359.31|13239.31|13358.34|13238.34|13359.31|13239.31|13358.34|13238.34|9
1625976470000|2021-07-11 04:07:50|13359.07|13239.07|13361.14|13241.14|13361.14|13241.14|13359.05|13239.05|10
1625976480000|2021-07-11 04:08:00|13361.18|13241.18|13364.48|13244.48|13364.59|13244.59|13361.18|13241.18|10
1625976490000|2021-07-11 04:08:10|13364.55|13244.55|13364.16|13244.16|13364.83|13244.83|13364.09|13244.09|8
1625976500000|2021-07-11 04:08:20|13364.24|13244.24|13364.86|13244.86|13364.94|13244.94|13364.18|13244.18|10
1625976510000|2021-07-11 04:08:30|13364.84|13244.84|13364.37|13244.37|13364.84|13244.84|13364.29|13244.29|6
1625976520000|2021-07-11 04:08:40|13364.23|13244.23|13362.6|13242.6|13364.23|13244.23|13362.6|13242.6|7
1625976530000|2021-07-11 04:08:50|13362.55|13242.55|13363.16|13243.16|13363.44|13243.44|13362.55|13242.55|10
1625976540000|2021-07-11 04:09:00|13362.98|13242.98|13362.42|13242.42|13363.22|13243.22|13362.32|13242.32|9
1625976550000|2021-07-11 04:09:10|13362.51|13242.51|13360.93|13240.93|13362.67|13242.67|13360.93|13240.93|10
1625976560000|2021-07-11 04:09:20|13361.04|13241.04|13359.89|13239.89|13361.04|13241.04|13359.76|13239.76|7
1625976570000|2021-07-11 04:09:30|13360.59|13240.59|13359.57|13239.57|13360.59|13240.59|13359.22|13239.22|10
1625976580000|2021-07-11 04:09:40|13359.81|13239.81|13358.76|13238.76|13359.81|13239.81|13358.66|13238.66|9
1625976590000|2021-07-11 04:09:50|13358.73|13238.73|13357.67|13237.67|13359.31|13239.31|13357.67|13237.67|9
1625976600000|2021-07-11 04:10:00|13357.53|13237.53|13357.4|13237.4|13357.71|13237.71|13357.32|13237.32|9
1625976610000|2021-07-11 04:10:10|13357.39|13237.39|13356.29|13236.29|13357.4|13237.4|13356.29|13236.29|10
1625976620000|2021-07-11 04:10:20|13356.17|13236.17|13356.26|13236.26|13356.26|13236.26|13355.7|13235.7|9
1625976630000|2021-07-11 04:10:30|13356.25|13236.25|13356.38|13236.38|13356.52|13236.52|13355.88|13235.88|9
1625976640000|2021-07-11 04:10:40|13355.2|13235.2|13356.53|13236.53|13356.53|13236.53|13355|13235|10
1625976650000|2021-07-11 04:10:50|13356.4|13236.4|13356.4|13236.4|13356.68|13236.68|13356.12|13236.12|9
1625976660000|2021-07-11 04:11:00|13356.41|13236.41|13356.92|13236.92|13357.23|13237.23|13356.41|13236.41|8
1625976670000|2021-07-11 04:11:10|13356.13|13236.13|13355.67|13235.67|13356.13|13236.13|13355.15|13235.15|9
1625976680000|2021-07-11 04:11:20|13355.48|13235.48|13352.92|13232.92|13356.09|13236.09|13352.92|13232.92|9
1625976690000|2021-07-11 04:11:30|13352.45|13232.45|13351.08|13231.08|13352.45|13232.45|13351.08|13231.08|9
1625976700000|2021-07-11 04:11:40|13351.07|13231.07|13350.16|13230.16|13351.07|13231.07|13349.98|13229.98|10
1625976710000|2021-07-11 04:11:50|13350.05|13230.05|13349.55|13229.55|13350.85|13230.85|13349.53|13229.53|10
1625976720000|2021-07-11 04:12:00|13349.74|13229.74|13348.97|13228.97|13349.88|13229.88|13348.97|13228.97|10
1625976730000|2021-07-11 04:12:10|13349.91|13229.91|13351.27|13231.27|13351.27|13231.27|13349.83|13229.83|10
1625976740000|2021-07-11 04:12:20|13351.13|13231.13|13348.31|13228.31|13351.13|13231.13|13348.31|13228.31|9
1625976750000|2021-07-11 04:12:30|13348.46|13228.46|13348.57|13228.57|13349.1|13229.1|13348.46|13228.46|10
1625976760000|2021-07-11 04:12:40|13348.61|13228.61|13350|13230|13350|13230|13348.61|13228.61|9
1625976770000|2021-07-11 04:12:50|13350.04|13230.04|13349.14|13229.14|13350.13|13230.13|13349.14|13229.14|10
1625976780000|2021-07-11 04:13:00|13349.12|13229.12|13349.29|13229.29|13349.47|13229.47|13349.12|13229.12|7
1625976790000|2021-07-11 04:13:10|13350.16|13230.16|13349.31|13229.31|13350.21|13230.21|13349.28|13229.28|9
1625976800000|2021-07-11 04:13:20|13349.28|13229.28|13348.69|13228.69|13349.32|13229.32|13348.69|13228.69|7
1625976810000|2021-07-11 04:13:30|13348.59|13228.59|13345.59|13225.59|13348.62|13228.62|13345.59|13225.59|8
1625976820000|2021-07-11 04:13:40|13345.5|13225.5|13344.63|13224.63|13345.5|13225.5|13344.57|13224.57|10
1625976830000|2021-07-11 04:13:50|13345.51|13225.51|13345.6|13225.6|13345.6|13225.6|13345.1|13225.1|7
1625976840000|2021-07-11 04:14:00|13345.71|13225.71|13345.5|13225.5|13345.75|13225.75|13344.84|13224.84|9
1625976850000|2021-07-11 04:14:10|13345.51|13225.51|13346.42|13226.42|13346.42|13226.42|13345.38|13225.38|10
1625976860000|2021-07-11 04:14:20|13347.44|13227.44|13347.38|13227.38|13347.47|13227.47|13347.25|13227.25|8
1625976870000|2021-07-11 04:14:30|13347.8|13227.8|13348.29|13228.29|13348.29|13228.29|13347.79|13227.79|8
1625976880000|2021-07-11 04:14:40|13348.86|13228.86|13350.88|13230.88|13350.88|13230.88|13348.86|13228.86|8
1625976890000|2021-07-11 04:14:50|13351.09|13231.09|13353.18|13233.18|13353.22|13233.22|13351.09|13231.09|10
1625976900000|2021-07-11 04:15:00|13353.03|13233.03|13353.05|13233.05|13353.69|13233.69|13352.98|13232.98|10
1625976910000|2021-07-11 04:15:10|13353.04|13233.04|13353.36|13233.36|13353.36|13233.36|13352.97|13232.97|8
1625976920000|2021-07-11 04:15:20|13353.28|13233.28|13351.9|13231.9|13353.28|13233.28|13351.7|13231.7|9
1625976930000|2021-07-11 04:15:30|13351.89|13231.89|13352.54|13232.54|13352.6|13232.6|13351.25|13231.25|10
1625976940000|2021-07-11 04:15:40|13352.48|13232.48|13355.51|13235.51|13355.51|13235.51|13352.48|13232.48|8
1625976950000|2021-07-11 04:15:50|13355.19|13235.19|13356.61|13236.61|13356.61|13236.61|13355.19|13235.19|8
1625976960000|2021-07-11 04:16:00|13356.87|13236.87|13358.24|13238.24|13358.24|13238.24|13356.87|13236.87|9
1625976970000|2021-07-11 04:16:10|13358.25|13238.25|13363.54|13243.54|13363.54|13243.54|13358.25|13238.25|10
1625976980000|2021-07-11 04:16:20|13363.73|13243.73|13367.42|13247.42|13367.75|13247.75|13363.73|13243.73|10
1625976990000|2021-07-11 04:16:30|13368.71|13248.71|13368.95|13248.95|13368.95|13248.95|13368.2|13248.2|9
1625977000000|2021-07-11 04:16:40|13368.92|13248.92|13370.45|13250.45|13370.5|13250.5|13368.92|13248.92|10
1625977010000|2021-07-11 04:16:50|13370.36|13250.36|13371.28|13251.28|13371.28|13251.28|13370.36|13250.36|10
1625977020000|2021-07-11 04:17:00|13371.26|13251.26|13371.17|13251.17|13372.2|13252.2|13371.17|13251.17|9
1625977030000|2021-07-11 04:17:10|13371.23|13251.23|13370.44|13250.44|13371.23|13251.23|13370.39|13250.39|8
1625977040000|2021-07-11 04:17:20|13370.41|13250.41|13370.75|13250.75|13370.75|13250.75|13369.38|13249.38|10
1625977050000|2021-07-11 04:17:30|13370.79|13250.79|13370.53|13250.53|13370.84|13250.84|13370.52|13250.52|7
1625977060000|2021-07-11 04:17:40|13370.64|13250.64|13370.99|13250.99|13371.21|13251.21|13370.5|13250.5|9
1625977070000|2021-07-11 04:17:50|13371|13251|13371.81|13251.81|13371.81|13251.81|13370.85|13250.85|10
1625977080000|2021-07-11 04:18:00|13371.88|13251.88|13371.75|13251.75|13372.8|13252.8|13371.75|13251.75|9
1625977090000|2021-07-11 04:18:10|13371.06|13251.06|13370.59|13250.59|13371.16|13251.16|13370.59|13250.59|8
1625977100000|2021-07-11 04:18:20|13370.48|13250.48|13370.27|13250.27|13370.9|13250.9|13370.27|13250.27|7
1625977110000|2021-07-11 04:18:30|13370.04|13250.04|13369.13|13249.13|13370.84|13250.84|13369.13|13249.13|9
1625977120000|2021-07-11 04:18:40|13369.15|13249.15|13369.51|13249.51|13369.74|13249.74|13368.9|13248.9|7
1625977130000|2021-07-11 04:18:50|13369.58|13249.58|13369.13|13249.13|13369.59|13249.59|13369.13|13249.13|6
1625977140000|2021-07-11 04:19:00|13369.11|13249.11|13368.37|13248.37|13369.38|13249.38|13368.37|13248.37|9
1625977150000|2021-07-11 04:19:10|13368.34|13248.34|13368.72|13248.72|13369.03|13249.03|13368.21|13248.21|9
1625977160000|2021-07-11 04:19:20|13368.48|13248.48|13368.67|13248.67|13368.82|13248.82|13368.48|13248.48|9
1625977170000|2021-07-11 04:19:30|13368.71|13248.71|13367.51|13247.51|13368.71|13248.71|13367.51|13247.51|6
1625977180000|2021-07-11 04:19:40|13367.72|13247.72|13366.83|13246.83|13368.02|13248.02|13366.83|13246.83|8
1625977190000|2021-07-11 04:19:50|13366.82|13246.82|13368.24|13248.24|13368.24|13248.24|13366.76|13246.76|10
1625977200000|2021-07-11 04:20:00|13368.4|13248.4|13369.37|13249.37|13369.48|13249.48|13368.4|13248.4|10
1625977210000|2021-07-11 04:20:10|13369.72|13249.72|13369.99|13249.99|13369.99|13249.99|13369.63|13249.63|9
1625977220000|2021-07-11 04:20:20|13369.88|13249.88|13368.87|13248.87|13370.24|13250.24|13368.87|13248.87|10
1625977230000|2021-07-11 04:20:30|13368.59|13248.59|13367.76|13247.76|13368.64|13248.64|13367.76|13247.76|8
1625977240000|2021-07-11 04:20:40|13367.65|13247.65|13366.16|13246.16|13367.65|13247.65|13366.16|13246.16|9
1625977250000|2021-07-11 04:20:50|13365.96|13245.96|13363.56|13243.56|13365.96|13245.96|13363.56|13243.56|9
1625977260000|2021-07-11 04:21:00|13363.19|13243.19|13362.07|13242.07|13363.19|13243.19|13361.99|13241.99|9
1625977270000|2021-07-11 04:21:10|13362.17|13242.17|13361.26|13241.26|13362.19|13242.19|13361.26|13241.26|9
1625977280000|2021-07-11 04:21:20|13360.71|13240.71|13359.36|13239.36|13360.76|13240.76|13359.36|13239.36|9
1625977290000|2021-07-11 04:21:30|13359.17|13239.17|13358.48|13238.48|13359.17|13239.17|13358.48|13238.48|8
1625977300000|2021-07-11 04:21:40|13358.07|13238.07|13357.6|13237.6|13358.07|13238.07|13357.6|13237.6|6
1625977310000|2021-07-11 04:21:50|13357.3|13237.3|13357.76|13237.76|13358.1|13238.1|13357.26|13237.26|9
1625977320000|2021-07-11 04:22:00|13358.31|13238.31|13356.92|13236.92|13358.31|13238.31|13356.92|13236.92|7
1625977330000|2021-07-11 04:22:10|13356.35|13236.35|13354.15|13234.15|13356.35|13236.35|13354.15|13234.15|8
1625977340000|2021-07-11 04:22:20|13354.02|13234.02|13352.86|13232.86|13354.04|13234.04|13352.86|13232.86|8
1625977350000|2021-07-11 04:22:30|13352.79|13232.79|13352.26|13232.26|13352.79|13232.79|13352.01|13232.01|8
1625977360000|2021-07-11 04:22:40|13352.24|13232.24|13352.71|13232.71|13352.77|13232.77|13352.14|13232.14|6
1625977370000|2021-07-11 04:22:50|13352.63|13232.63|13352.33|13232.33|13352.69|13232.69|13352.33|13232.33|8
1625977380000|2021-07-11 04:23:00|13352.26|13232.26|13352.63|13232.63|13352.63|13232.63|13352.19|13232.19|8
1625977390000|2021-07-11 04:23:10|13352.83|13232.83|13351.15|13231.15|13352.83|13232.83|13351.15|13231.15|10
1625977400000|2021-07-11 04:23:20|13350.93|13230.93|13350.07|13230.07|13350.93|13230.93|13349.51|13229.51|9
1625977410000|2021-07-11 04:23:30|13350.1|13230.1|13350.25|13230.25|13350.25|13230.25|13349.31|13229.31|8
1625977420000|2021-07-11 04:23:40|13350.37|13230.37|13352.32|13232.32|13352.32|13232.32|13350.37|13230.37|10
1625977430000|2021-07-11 04:23:50|13352.63|13232.63|13353.21|13233.21|13353.73|13233.73|13352.62|13232.62|9
1625977440000|2021-07-11 04:24:00|13353.28|13233.28|13352.68|13232.68|13353.28|13233.28|13352.54|13232.54|8
1625977450000|2021-07-11 04:24:10|13352.69|13232.69|13352.94|13232.94|13353.39|13233.39|13352.6|13232.6|10
1625977460000|2021-07-11 04:24:20|13352.81|13232.81|13353.08|13233.08|13353.37|13233.37|13352.81|13232.81|9
1625977470000|2021-07-11 04:24:30|13353.23|13233.23|13352.85|13232.85|13353.66|13233.66|13352.85|13232.85|10
1625977480000|2021-07-11 04:24:40|13352.68|13232.68|13352.54|13232.54|13352.68|13232.68|13352.54|13232.54|8
1625977490000|2021-07-11 04:24:50|13352.4|13232.4|13352.41|13232.41|13353.03|13233.03|13352.3|13232.3|8
1625977500000|2021-07-11 04:25:00|13352.36|13232.36|13352.59|13232.59|13352.87|13232.87|13352.36|13232.36|8
1625977510000|2021-07-11 04:25:10|13351.78|13231.78|13351.38|13231.38|13351.83|13231.83|13351.38|13231.38|10
1625977520000|2021-07-11 04:25:20|13351.41|13231.41|13350.44|13230.44|13351.41|13231.41|13350.05|13230.05|9
1625977530000|2021-07-11 04:25:30|13350.19|13230.19|13350.2|13230.2|13350.2|13230.2|13349.95|13229.95|8
1625977540000|2021-07-11 04:25:40|13350.22|13230.22|13348.74|13228.74|13350.22|13230.22|13348.7|13228.7|10
1625977550000|2021-07-11 04:25:50|13348.72|13228.72|13348.05|13228.05|13348.72|13228.72|13348.05|13228.05|7
1625977560000|2021-07-11 04:26:00|13348.09|13228.09|13348.97|13228.97|13348.97|13228.97|13348|13228|7
1625977570000|2021-07-11 04:26:10|13349.06|13229.06|13351.72|13231.72|13351.72|13231.72|13349.05|13229.05|10
1625977580000|2021-07-11 04:26:20|13352.74|13232.74|13355.26|13235.26|13355.26|13235.26|13352.74|13232.74|10
1625977590000|2021-07-11 04:26:30|13355.49|13235.49|13356.24|13236.24|13356.24|13236.24|13355.49|13235.49|9
1625977600000|2021-07-11 04:26:40|13356.25|13236.25|13359.41|13239.41|13359.41|13239.41|13356.25|13236.25|9
1625977610000|2021-07-11 04:26:50|13359.71|13239.71|13360.34|13240.34|13360.99|13240.99|13359.71|13239.71|9
1625977620000|2021-07-11 04:27:00|13360.68|13240.68|13360.97|13240.97|13362.14|13242.14|13360.68|13240.68|10
1625977630000|2021-07-11 04:27:10|13360.92|13240.92|13360.47|13240.47|13360.98|13240.98|13360.46|13240.46|7
1625977640000|2021-07-11 04:27:20|13359.76|13239.76|13356.99|13236.99|13359.76|13239.76|13356.99|13236.99|8
1625977650000|2021-07-11 04:27:30|13356.96|13236.96|13356.14|13236.14|13356.96|13236.96|13356.12|13236.12|8
1625977660000|2021-07-11 04:27:40|13356.11|13236.11|13355.54|13235.54|13356.11|13236.11|13355.54|13235.54|8
1625977670000|2021-07-11 04:27:50|13355.5|13235.5|13353.69|13233.69|13355.51|13235.51|13353.69|13233.69|9
1625977680000|2021-07-11 04:28:00|13353.57|13233.57|13351.71|13231.71|13353.57|13233.57|13351.05|13231.05|10
1625977690000|2021-07-11 04:28:10|13351.64|13231.64|13351.22|13231.22|13351.64|13231.64|13351.04|13231.04|9
1625977700000|2021-07-11 04:28:20|13351.12|13231.12|13350.38|13230.38|13351.12|13231.12|13349.94|13229.94|8
1625977710000|2021-07-11 04:28:30|13350.33|13230.33|13349.05|13229.05|13350.35|13230.35|13349.05|13229.05|8
1625977720000|2021-07-11 04:28:40|13348.67|13228.67|13348.41|13228.41|13348.83|13228.83|13348.41|13228.41|9
1625977730000|2021-07-11 04:28:50|13348.68|13228.68|13349.53|13229.53|13349.53|13229.53|13348.41|13228.41|9
1625977740000|2021-07-11 04:29:00|13349.68|13229.68|13349.3|13229.3|13349.76|13229.76|13349.27|13229.27|9
1625977750000|2021-07-11 04:29:10|13349.15|13229.15|13349.95|13229.95|13349.95|13229.95|13349.15|13229.15|9
1625977760000|2021-07-11 04:29:20|13351.45|13231.45|13353.56|13233.56|13353.56|13233.56|13351.32|13231.32|8
1625977770000|2021-07-11 04:29:30|13353.53|13233.53|13353.52|13233.52|13353.53|13233.53|13353.25|13233.25|9
1625977780000|2021-07-11 04:29:40|13353.05|13233.05|13353.77|13233.77|13353.77|13233.77|13352.96|13232.96|9
1625977790000|2021-07-11 04:29:50|13354.02|13234.02|13354.15|13234.15|13354.52|13234.52|13354.02|13234.02|9
1625977800000|2021-07-11 04:30:00|13354.36|13234.36|13356.11|13236.11|13356.11|13236.11|13354.36|13234.36|9
1625977810000|2021-07-11 04:30:10|13356.21|13236.21|13355.93|13235.93|13356.21|13236.21|13355.88|13235.88|9
1625977820000|2021-07-11 04:30:20|13355.65|13235.65|13355.97|13235.97|13356.1|13236.1|13355.65|13235.65|9
1625977830000|2021-07-11 04:30:30|13355.73|13235.73|13356|13236|13356.29|13236.29|13355.73|13235.73|10
1625977840000|2021-07-11 04:30:40|13356.25|13236.25|13356.21|13236.21|13356.26|13236.26|13355.17|13235.17|9
1625977850000|2021-07-11 04:30:50|13356.08|13236.08|13355.78|13235.78|13356.23|13236.23|13355.78|13235.78|9
1625977860000|2021-07-11 04:31:00|13355.04|13235.04|13348.72|13228.72|13355.04|13235.04|13348.72|13228.72|10
1625977870000|2021-07-11 04:31:10|13349.57|13229.57|13347.53|13227.53|13349.57|13229.57|13347.53|13227.53|9
1625977880000|2021-07-11 04:31:20|13347.09|13227.09|13346.26|13226.26|13347.15|13227.15|13346.22|13226.22|9
1625977890000|2021-07-11 04:31:30|13346.28|13226.28|13346.07|13226.07|13346.28|13226.28|13345.9|13225.9|7
1625977900000|2021-07-11 04:31:40|13346.03|13226.03|13345.44|13225.44|13346.04|13226.04|13344.98|13224.98|10
1625977910000|2021-07-11 04:31:50|13345.46|13225.46|13347.14|13227.14|13347.15|13227.15|13345.46|13225.46|10
1625977920000|2021-07-11 04:32:00|13347.3|13227.3|13348.87|13228.87|13348.87|13228.87|13347.3|13227.3|9
1625977930000|2021-07-11 04:32:10|13349.7|13229.7|13350.77|13230.77|13351.27|13231.27|13349.7|13229.7|10
1625977940000|2021-07-11 04:32:20|13350.92|13230.92|13352.72|13232.72|13352.72|13232.72|13350.92|13230.92|9
1625977950000|2021-07-11 04:32:30|13352.98|13232.98|13354.43|13234.43|13354.43|13234.43|13352.98|13232.98|9
1625977960000|2021-07-11 04:32:40|13354.72|13234.72|13359.16|13239.16|13359.16|13239.16|13354.72|13234.72|10
1625977970000|2021-07-11 04:32:50|13359.59|13239.59|13359.97|13239.97|13360.03|13240.03|13358.81|13238.81|10
1625977980000|2021-07-11 04:33:00|13359.95|13239.95|13360.58|13240.58|13360.58|13240.58|13359.9|13239.9|9
1625977990000|2021-07-11 04:33:10|13360.59|13240.59|13363.4|13243.4|13363.4|13243.4|13360.59|13240.59|9
1625978000000|2021-07-11 04:33:20|13363.32|13243.32|13366.69|13246.69|13366.69|13246.69|13363.25|13243.25|10
1625978010000|2021-07-11 04:33:30|13366.87|13246.87|13367.58|13247.58|13369|13249|13366.87|13246.87|10
1625978020000|2021-07-11 04:33:40|13367.4|13247.4|13366.95|13246.95|13367.4|13247.4|13366.68|13246.68|9
1625978030000|2021-07-11 04:33:50|13367.27|13247.27|13366.8|13246.8|13367.27|13247.27|13366.8|13246.8|7
1625978040000|2021-07-11 04:34:00|13366.86|13246.86|13369.2|13249.2|13369.2|13249.2|13366.86|13246.86|9
1625978050000|2021-07-11 04:34:10|13369.99|13249.99|13372.79|13252.79|13373.69|13253.69|13369.99|13249.99|10
1625978060000|2021-07-11 04:34:20|13372.97|13252.97|13375.38|13255.38|13375.38|13255.38|13372.97|13252.97|9
1625978070000|2021-07-11 04:34:30|13375.66|13255.66|13375.85|13255.85|13376.44|13256.44|13375.66|13255.66|8
1625978080000|2021-07-11 04:34:40|13375.64|13255.64|13374.86|13254.86|13375.96|13255.96|13374.86|13254.86|9
1625978090000|2021-07-11 04:34:50|13374.77|13254.77|13376.31|13256.31|13376.31|13256.31|13374.54|13254.54|9
1625978100000|2021-07-11 04:35:00|13376.07|13256.07|13375.02|13255.02|13376.21|13256.21|13374.96|13254.96|10
1625978110000|2021-07-11 04:35:10|13375.01|13255.01|13373.59|13253.59|13375.01|13255.01|13373.59|13253.59|8
1625978120000|2021-07-11 04:35:20|13373.57|13253.57|13372.21|13252.21|13373.57|13253.57|13372.12|13252.12|8
1625978130000|2021-07-11 04:35:30|13372.19|13252.19|13371.8|13251.8|13372.21|13252.21|13371.8|13251.8|10
1625978140000|2021-07-11 04:35:40|13372.02|13252.02|13370.72|13250.72|13372.02|13252.02|13370.72|13250.72|9
1625978150000|2021-07-11 04:35:50|13370.77|13250.77|13369.85|13249.85|13370.77|13250.77|13368.42|13248.42|10
1625978160000|2021-07-11 04:36:00|13370.01|13250.01|13370.19|13250.19|13370.19|13250.19|13369.53|13249.53|10
1625978170000|2021-07-11 04:36:10|13370.27|13250.27|13371.3|13251.3|13372.18|13252.18|13370.27|13250.27|10
1625978180000|2021-07-11 04:36:20|13371.27|13251.27|13370.19|13250.19|13371.27|13251.27|13370.19|13250.19|9
1625978190000|2021-07-11 04:36:30|13370.25|13250.25|13368.69|13248.69|13370.25|13250.25|13368.69|13248.69|10
1625978200000|2021-07-11 04:36:40|13368.74|13248.74|13367.92|13247.92|13368.74|13248.74|13367.57|13247.57|10
1625978210000|2021-07-11 04:36:50|13367.16|13247.16|13366.17|13246.17|13367.34|13247.34|13366.17|13246.17|8
1625978220000|2021-07-11 04:37:00|13365.72|13245.72|13364.1|13244.1|13365.74|13245.74|13364.1|13244.1|9
1625978230000|2021-07-11 04:37:10|13364.29|13244.29|13365.06|13245.06|13365.08|13245.08|13364.18|13244.18|10
1625978240000|2021-07-11 04:37:20|13364.9|13244.9|13364.46|13244.46|13365.82|13245.82|13364.46|13244.46|10
1625978250000|2021-07-11 04:37:30|13364.41|13244.41|13365.44|13245.44|13365.44|13245.44|13364.41|13244.41|6
1625978260000|2021-07-11 04:37:40|13365.71|13245.71|13366.73|13246.73|13366.93|13246.93|13365.71|13245.71|8
1625978270000|2021-07-11 04:37:50|13366.77|13246.77|13366.15|13246.15|13366.77|13246.77|13365.91|13245.91|6
1625978280000|2021-07-11 04:38:00|13366|13246|13363.56|13243.56|13366.02|13246.02|13363.56|13243.56|10
1625978290000|2021-07-11 04:38:10|13364.27|13244.27|13363.72|13243.72|13364.27|13244.27|13362.82|13242.82|9
1625978300000|2021-07-11 04:38:20|13363.39|13243.39|13365.47|13245.47|13365.47|13245.47|13363.39|13243.39|10
1625978310000|2021-07-11 04:38:30|13365.56|13245.56|13366.23|13246.23|13366.23|13246.23|13365.56|13245.56|9
1625978320000|2021-07-11 04:38:40|13366.21|13246.21|13364.62|13244.62|13366.21|13246.21|13364.62|13244.62|10
1625978330000|2021-07-11 04:38:50|13364.64|13244.64|13366|13246|13366|13246|13364.64|13244.64|8
1625978340000|2021-07-11 04:39:00|13366.05|13246.05|13366|13246|13366.06|13246.06|13365.85|13245.85|9
1625978350000|2021-07-11 04:39:10|13365.95|13245.95|13365.4|13245.4|13365.95|13245.95|13365.4|13245.4|9
1625978360000|2021-07-11 04:39:20|13364.63|13244.63|13365.06|13245.06|13365.08|13245.08|13364.58|13244.58|10
1625978370000|2021-07-11 04:39:30|13365.05|13245.05|13364.38|13244.38|13365.14|13245.14|13364.25|13244.25|7
1625978380000|2021-07-11 04:39:40|13364.4|13244.4|13364.44|13244.44|13364.47|13244.47|13364.29|13244.29|8
1625978390000|2021-07-11 04:39:50|13364.74|13244.74|13366.26|13246.26|13366.26|13246.26|13364.74|13244.74|10
1625978400000|2021-07-11 04:40:00|13366.19|13246.19|13366.8|13246.8|13366.8|13246.8|13366.19|13246.19|8
1625978410000|2021-07-11 04:40:10|13367.12|13247.12|13367.73|13247.73|13367.73|13247.73|13367.09|13247.09|7
1625978420000|2021-07-11 04:40:20|13367.86|13247.86|13368.65|13248.65|13368.75|13248.75|13367.86|13247.86|8
1625978430000|2021-07-11 04:40:30|13369.26|13249.26|13369.77|13249.77|13369.77|13249.77|13369.26|13249.26|10
1625978440000|2021-07-11 04:40:40|13369.76|13249.76|13369.58|13249.58|13369.86|13249.86|13368.99|13248.99|10
1625978450000|2021-07-11 04:40:50|13369.61|13249.61|13369.04|13249.04|13370.58|13250.58|13369.04|13249.04|10
1625978460000|2021-07-11 04:41:00|13369.14|13249.14|13368.36|13248.36|13369.5|13249.5|13368.36|13248.36|9
1625978470000|2021-07-11 04:41:10|13368.08|13248.08|13366.47|13246.47|13368.08|13248.08|13366.47|13246.47|10
1625978480000|2021-07-11 04:41:20|13366.66|13246.66|13370.18|13250.18|13370.18|13250.18|13366.59|13246.59|10
1625978490000|2021-07-11 04:41:30|13370.91|13250.91|13374.42|13254.42|13374.44|13254.44|13370.91|13250.91|9
1625978500000|2021-07-11 04:41:40|13374.15|13254.15|13374.3|13254.3|13374.65|13254.65|13374.08|13254.08|9
1625978510000|2021-07-11 04:41:50|13374.46|13254.46|13374.02|13254.02|13374.46|13254.46|13373.56|13253.56|10
1625978520000|2021-07-11 04:42:00|13374.6|13254.6|13376.1|13256.1|13376.1|13256.1|13374.38|13254.38|10
1625978530000|2021-07-11 04:42:10|13376.47|13256.47|13380.48|13260.48|13380.48|13260.48|13376.47|13256.47|8
1625978540000|2021-07-11 04:42:20|13380.62|13260.62|13381.26|13261.26|13381.26|13261.26|13380.51|13260.51|10
1625978550000|2021-07-11 04:42:30|13381.43|13261.43|13382.78|13262.78|13382.78|13262.78|13381.43|13261.43|9
1625978560000|2021-07-11 04:42:40|13382.77|13262.77|13384.36|13264.36|13384.37|13264.37|13382.75|13262.75|9
1625978570000|2021-07-11 04:42:50|13384.29|13264.29|13383.9|13263.9|13384.29|13264.29|13383.8|13263.8|10
1625978580000|2021-07-11 04:43:00|13383.84|13263.84|13383.32|13263.32|13384.21|13264.21|13383.32|13263.32|10
1625978590000|2021-07-11 04:43:10|13383.02|13263.02|13382.85|13262.85|13383.04|13263.04|13382.78|13262.78|10
1625978600000|2021-07-11 04:43:20|13382.91|13262.91|13382.75|13262.75|13382.95|13262.95|13382.66|13262.66|9
1625978610000|2021-07-11 04:43:30|13382.74|13262.74|13384.01|13264.01|13384.13|13264.13|13382.74|13262.74|9
1625978620000|2021-07-11 04:43:40|13383.91|13263.91|13384.09|13264.09|13384.21|13264.21|13383.91|13263.91|7
1625978630000|2021-07-11 04:43:50|13384.14|13264.14|13385.15|13265.15|13385.34|13265.34|13383.9|13263.9|8
1625978640000|2021-07-11 04:44:00|13385.19|13265.19|13385.82|13265.82|13385.82|13265.82|13385.19|13265.19|8
1625978650000|2021-07-11 04:44:10|13385.74|13265.74|13385.32|13265.32|13385.74|13265.74|13384.93|13264.93|10
1625978660000|2021-07-11 04:44:20|13385.25|13265.25|13386.1|13266.1|13386.1|13266.1|13385.23|13265.23|8
1625978670000|2021-07-11 04:44:30|13386.19|13266.19|13386.67|13266.67|13386.91|13266.91|13386.19|13266.19|8
1625978680000|2021-07-11 04:44:40|13386.77|13266.77|13386.8|13266.8|13386.81|13266.81|13385.94|13265.94|6
1625978690000|2021-07-11 04:44:50|13386.64|13266.64|13386.84|13266.84|13386.94|13266.94|13386.64|13266.64|10
1625978700000|2021-07-11 04:45:00|13386.68|13266.68|13387.26|13267.26|13387.3|13267.3|13386.68|13266.68|8
1625978710000|2021-07-11 04:45:10|13387.68|13267.68|13386.36|13266.36|13387.8|13267.8|13386.07|13266.07|10
1625978720000|2021-07-11 04:45:20|13386.2|13266.2|13385.79|13265.79|13386.2|13266.2|13385.79|13265.79|9
1625978730000|2021-07-11 04:45:30|13385.69|13265.69|13384.44|13264.44|13385.86|13265.86|13384.44|13264.44|10
1625978740000|2021-07-11 04:45:40|13383.49|13263.49|13382.72|13262.72|13383.49|13263.49|13382.53|13262.53|9
1625978750000|2021-07-11 04:45:50|13382.63|13262.63|13381.51|13261.51|13382.67|13262.67|13381.51|13261.51|10
1625978760000|2021-07-11 04:46:00|13381.37|13261.37|13382.17|13262.17|13382.17|13262.17|13381.35|13261.35|9
1625978770000|2021-07-11 04:46:10|13381.42|13261.42|13381.13|13261.13|13382.27|13262.27|13381.13|13261.13|9
1625978780000|2021-07-11 04:46:20|13380.99|13260.99|13379.82|13259.82|13380.99|13260.99|13379.82|13259.82|9
1625978790000|2021-07-11 04:46:30|13379.72|13259.72|13378.63|13258.63|13379.74|13259.74|13378.63|13258.63|9
1625978800000|2021-07-11 04:46:40|13378.27|13258.27|13378.09|13258.09|13378.27|13258.27|13378.03|13258.03|7
1625978810000|2021-07-11 04:46:50|13378.02|13258.02|13377.5|13257.5|13378.02|13258.02|13376.79|13256.79|9
1625978820000|2021-07-11 04:47:00|13376.77|13256.77|13376.59|13256.59|13376.83|13256.83|13376.59|13256.59|8
1625978830000|2021-07-11 04:47:10|13376.62|13256.62|13379.19|13259.19|13379.23|13259.23|13376.44|13256.44|9
1625978840000|2021-07-11 04:47:20|13379.32|13259.32|13381.11|13261.11|13381.15|13261.15|13379.32|13259.32|10
1625978850000|2021-07-11 04:47:30|13381.26|13261.26|13382.08|13262.08|13382.08|13262.08|13381.26|13261.26|9
1625978860000|2021-07-11 04:47:40|13382.11|13262.11|13383.22|13263.22|13383.22|13263.22|13382.11|13262.11|8
1625978870000|2021-07-11 04:47:50|13383.3|13263.3|13387.39|13267.39|13387.56|13267.56|13383.08|13263.08|10
1625978880000|2021-07-11 04:48:00|13387.43|13267.43|13389.49|13269.49|13389.81|13269.81|13387.27|13267.27|9
1625978890000|2021-07-11 04:48:10|13389.17|13269.17|13388.9|13268.9|13389.17|13269.17|13388.9|13268.9|6
1625978900000|2021-07-11 04:48:20|13388.56|13268.56|13386.07|13266.07|13388.56|13268.56|13385.87|13265.87|9
1625978910000|2021-07-11 04:48:30|13385.77|13265.77|13384.95|13264.95|13385.77|13265.77|13384.55|13264.55|7
1625978920000|2021-07-11 04:48:40|13384.93|13264.93|13386.18|13266.18|13386.18|13266.18|13384.11|13264.11|9
1625978930000|2021-07-11 04:48:50|13386.54|13266.54|13387.85|13267.85|13387.85|13267.85|13386.27|13266.27|10
1625978940000|2021-07-11 04:49:00|13388.09|13268.09|13388.08|13268.08|13388.09|13268.09|13387.67|13267.67|9
1625978950000|2021-07-11 04:49:10|13388.11|13268.11|13388.68|13268.68|13388.68|13268.68|13388.05|13268.05|8
1625978960000|2021-07-11 04:49:20|13389.24|13269.24|13389.69|13269.69|13389.69|13269.69|13389.24|13269.24|9
1625978970000|2021-07-11 04:49:30|13389.71|13269.71|13390.09|13270.09|13390.23|13270.23|13389.71|13269.71|7
1625978980000|2021-07-11 04:49:40|13390.34|13270.34|13391.11|13271.11|13391.11|13271.11|13390.34|13270.34|7
1625978990000|2021-07-11 04:49:50|13391.12|13271.12|13396.86|13276.86|13396.86|13276.86|13391.12|13271.12|10
1625979000000|2021-07-11 04:50:00|13397.44|13277.44|13398.9|13278.9|13398.9|13278.9|13397.06|13277.06|10
1625979010000|2021-07-11 04:50:10|13398.87|13278.87|13400.42|13280.42|13400.42|13280.42|13398.79|13278.79|10
1625979020000|2021-07-11 04:50:20|13401.62|13281.62|13402.82|13282.82|13403.4|13283.4|13401.62|13281.62|9
1625979030000|2021-07-11 04:50:30|13403.01|13283.01|13404.72|13284.72|13404.72|13284.72|13403.01|13283.01|9
1625979040000|2021-07-11 04:50:40|13404.89|13284.89|13407.61|13287.61|13407.61|13287.61|13404.89|13284.89|9
1625979050000|2021-07-11 04:50:50|13407.5|13287.5|13408.71|13288.71|13409.27|13289.27|13407.5|13287.5|10
1625979060000|2021-07-11 04:51:00|13409.53|13289.53|13412.83|13292.83|13412.83|13292.83|13409.21|13289.21|10
1625979070000|2021-07-11 04:51:10|13414.26|13294.26|13416.29|13296.29|13416.29|13296.29|13414.26|13294.26|10
1625979080000|2021-07-11 04:51:20|13416.4|13296.4|13420.34|13300.34|13420.34|13300.34|13416.4|13296.4|10
1625979090000|2021-07-11 04:51:30|13420.23|13300.23|13421.51|13301.51|13421.99|13301.99|13419.84|13299.84|9
1625979100000|2021-07-11 04:51:40|13421.7|13301.7|13419.43|13299.43|13421.7|13301.7|13419|13299|10
1625979110000|2021-07-11 04:51:50|13419.36|13299.36|13418.47|13298.47|13421.12|13301.12|13418.47|13298.47|10
1625979120000|2021-07-11 04:52:00|13418.39|13298.39|13416.37|13296.37|13418.39|13298.39|13416.37|13296.37|10
1625979130000|2021-07-11 04:52:10|13416.35|13296.35|13416.31|13296.31|13416.76|13296.76|13415.78|13295.78|8
1625979140000|2021-07-11 04:52:20|13416.29|13296.29|13418.42|13298.42|13418.42|13298.42|13416.01|13296.01|9
1625979150000|2021-07-11 04:52:30|13418.13|13298.13|13419.52|13299.52|13419.52|13299.52|13418.13|13298.13|8
1625979160000|2021-07-11 04:52:40|13419.53|13299.53|13419.45|13299.45|13420.37|13300.37|13419.45|13299.45|9
1625979170000|2021-07-11 04:52:50|13419.39|13299.39|13417.95|13297.95|13419.78|13299.78|13417.95|13297.95|10
1625979180000|2021-07-11 04:53:00|13417.85|13297.85|13417.94|13297.94|13418.43|13298.43|13417.64|13297.64|10
1625979190000|2021-07-11 04:53:10|13418.76|13298.76|13421.5|13301.5|13421.5|13301.5|13418.76|13298.76|9
1625979200000|2021-07-11 04:53:20|13421.74|13301.74|13422.95|13302.95|13423.11|13303.11|13421.74|13301.74|9
1625979210000|2021-07-11 04:53:30|13422.86|13302.86|13420.97|13300.97|13422.89|13302.89|13420.84|13300.84|10
1625979220000|2021-07-11 04:53:40|13420.53|13300.53|13420.66|13300.66|13420.74|13300.74|13420.49|13300.49|8
1625979230000|2021-07-11 04:53:50|13420.65|13300.65|13422.11|13302.11|13422.11|13302.11|13420.65|13300.65|9
1625979240000|2021-07-11 04:54:00|13422.28|13302.28|13422.58|13302.58|13422.6|13302.6|13422.28|13302.28|9
1625979250000|2021-07-11 04:54:10|13422.49|13302.49|13422.79|13302.79|13422.9|13302.9|13422.41|13302.41|10
1625979260000|2021-07-11 04:54:20|13422.83|13302.83|13422.05|13302.05|13423.1|13303.1|13422.05|13302.05|9
1625979270000|2021-07-11 04:54:30|13422.48|13302.48|13422.08|13302.08|13422.48|13302.48|13421.84|13301.84|8
1625979280000|2021-07-11 04:54:40|13422.09|13302.09|13422.01|13302.01|13422.09|13302.09|13421.78|13301.78|9
1625979290000|2021-07-11 04:54:50|13422.03|13302.03|13422.25|13302.25|13422.49|13302.49|13421.87|13301.87|7
1625979300000|2021-07-11 04:55:00|13422.53|13302.53|13422.4|13302.4|13422.53|13302.53|13422.25|13302.25|8
1625979310000|2021-07-11 04:55:10|13421.52|13301.52|13422.56|13302.56|13422.56|13302.56|13421.5|13301.5|9
1625979320000|2021-07-11 04:55:20|13422.6|13302.6|13422.6|13302.6|13422.89|13302.89|13422.41|13302.41|8
1625979330000|2021-07-11 04:55:30|13422.64|13302.64|13422.02|13302.02|13422.65|13302.65|13422.02|13302.02|9
1625979340000|2021-07-11 04:55:40|13422.01|13302.01|13421.45|13301.45|13422.01|13302.01|13421.45|13301.45|8
1625979350000|2021-07-11 04:55:50|13421.46|13301.46|13420.84|13300.84|13421.46|13301.46|13420.82|13300.82|9
1625979360000|2021-07-11 04:56:00|13420.87|13300.87|13419.94|13299.94|13420.9|13300.9|13419.94|13299.94|9
1625979370000|2021-07-11 04:56:10|13419.98|13299.98|13418.34|13298.34|13419.98|13299.98|13418.34|13298.34|9
1625979380000|2021-07-11 04:56:20|13418.75|13298.75|13418.49|13298.49|13418.75|13298.75|13418.47|13298.47|4
1625979390000|2021-07-11 04:56:30|13418.4|13298.4|13416.81|13296.81|13418.44|13298.44|13416.81|13296.81|7
1625979400000|2021-07-11 04:56:40|13416.65|13296.65|13416.57|13296.57|13417.5|13297.5|13416.57|13296.57|7
1625979410000|2021-07-11 04:56:50|13415.72|13295.72|13414.19|13294.19|13415.72|13295.72|13414.19|13294.19|10
1625979420000|2021-07-11 04:57:00|13413.89|13293.89|13414.11|13294.11|13414.65|13294.65|13413.89|13293.89|8
1625979430000|2021-07-11 04:57:10|13414.06|13294.06|13413.25|13293.25|13414.24|13294.24|13413.25|13293.25|8
1625979440000|2021-07-11 04:57:20|13412.98|13292.98|13410.94|13290.94|13412.98|13292.98|13410.94|13290.94|7
1625979450000|2021-07-11 04:57:30|13410.76|13290.76|13409.64|13289.64|13410.76|13290.76|13409.64|13289.64|8
1625979460000|2021-07-11 04:57:40|13409.65|13289.65|13407.92|13287.92|13409.65|13289.65|13407.84|13287.84|10
1625979470000|2021-07-11 04:57:50|13408.14|13288.14|13408.77|13288.77|13408.81|13288.81|13407.93|13287.93|10
1625979480000|2021-07-11 04:58:00|13408.8|13288.8|13409.02|13289.02|13409.02|13289.02|13408.65|13288.65|9
1625979490000|2021-07-11 04:58:10|13409.15|13289.15|13408.83|13288.83|13409.22|13289.22|13408.83|13288.83|9
1625979500000|2021-07-11 04:58:20|13408.64|13288.64|13408.68|13288.68|13409.13|13289.13|13408.64|13288.64|8
1625979510000|2021-07-11 04:58:30|13408.11|13288.11|13406.98|13286.98|13408.11|13288.11|13406.98|13286.98|9
1625979520000|2021-07-11 04:58:40|13406.13|13286.13|13404.89|13284.89|13406.13|13286.13|13404.85|13284.85|10
1625979530000|2021-07-11 04:58:50|13404.93|13284.93|13404.73|13284.73|13404.93|13284.93|13404.65|13284.65|8
1625979540000|2021-07-11 04:59:00|13404.75|13284.75|13404.88|13284.88|13405.49|13285.49|13404.71|13284.71|10
1625979550000|2021-07-11 04:59:10|13404.93|13284.93|13404.92|13284.92|13405.13|13285.13|13404.92|13284.92|5
1625979560000|2021-07-11 04:59:20|13404.94|13284.94|13403.85|13283.85|13404.94|13284.94|13403.84|13283.84|8
1625979570000|2021-07-11 04:59:30|13403.72|13283.72|13403.78|13283.78|13404.61|13284.61|13403.72|13283.72|6
1625979580000|2021-07-11 04:59:40|13403.85|13283.85|13407.79|13287.79|13407.79|13287.79|13403.85|13283.85|8
1625979590000|2021-07-11 04:59:50|13409.51|13289.51|13410.98|13290.98|13412.2|13292.2|13409.51|13289.51|10
1625979600000|2021-07-11 05:00:00|13410.99|13290.99|13410.49|13290.49|13410.99|13290.99|13410.1|13290.1|9
1625979610000|2021-07-11 05:00:10|13410.89|13290.89|13412.62|13292.62|13412.65|13292.65|13410.89|13290.89|10
1625979620000|2021-07-11 05:00:20|13412.54|13292.54|13412.69|13292.69|13412.69|13292.69|13411.64|13291.64|10
1625979630000|2021-07-11 05:00:30|13412.54|13292.54|13413.62|13293.62|13413.77|13293.77|13412.46|13292.46|10
1625979640000|2021-07-11 05:00:40|13413.78|13293.78|13413.81|13293.81|13414.35|13294.35|13413.53|13293.53|10
1625979650000|2021-07-11 05:00:50|13413.67|13293.67|13414.45|13294.45|13414.62|13294.62|13413.67|13293.67|10
1625979660000|2021-07-11 05:01:00|13414.67|13294.67|13414.88|13294.88|13414.88|13294.88|13414.51|13294.51|9
1625979670000|2021-07-11 05:01:10|13415.06|13295.06|13414.86|13294.86|13415.67|13295.67|13414.86|13294.86|10
1625979680000|2021-07-11 05:01:20|13414.45|13294.45|13412.44|13292.44|13414.45|13294.45|13412.44|13292.44|9
1625979690000|2021-07-11 05:01:30|13411.98|13291.98|13409.96|13289.96|13411.98|13291.98|13409.96|13289.96|9
1625979700000|2021-07-11 05:01:40|13408.57|13288.57|13407.03|13287.03|13408.57|13288.57|13406.75|13286.75|10
1625979710000|2021-07-11 05:01:50|13407.02|13287.02|13405.17|13285.17|13407.02|13287.02|13405.02|13285.02|10
1625979720000|2021-07-11 05:02:00|13404.99|13284.99|13403.58|13283.58|13404.99|13284.99|13403.43|13283.43|10
1625979730000|2021-07-11 05:02:10|13403.39|13283.39|13402.5|13282.5|13403.93|13283.93|13402.5|13282.5|8
1625979740000|2021-07-11 05:02:20|13402.34|13282.34|13402.28|13282.28|13402.43|13282.43|13402.28|13282.28|10
1625979750000|2021-07-11 05:02:30|13402.27|13282.27|13402.45|13282.45|13402.53|13282.53|13402.25|13282.25|9
1625979760000|2021-07-11 05:02:40|13402.47|13282.47|13402.51|13282.51|13402.51|13282.51|13402.47|13282.47|3
1625979770000|2021-07-11 05:02:50|13402.53|13282.53|13401.42|13281.42|13402.53|13282.53|13401.42|13281.42|8
1625979780000|2021-07-11 05:03:00|13401.29|13281.29|13400.26|13280.26|13401.29|13281.29|13400.26|13280.26|7
1625979790000|2021-07-11 05:03:10|13400.25|13280.25|13401.9|13281.9|13401.9|13281.9|13399.8|13279.8|10
1625979800000|2021-07-11 05:03:20|13402.37|13282.37|13402.08|13282.08|13403.03|13283.03|13402.02|13282.02|10
1625979810000|2021-07-11 05:03:30|13403.1|13283.1|13402.15|13282.15|13404.02|13284.02|13401.35|13281.35|9
1625979820000|2021-07-11 05:03:40|13401.74|13281.74|13400.92|13280.92|13401.81|13281.81|13400.92|13280.92|8
1625979830000|2021-07-11 05:03:50|13400.85|13280.85|13398.01|13278.01|13400.85|13280.85|13398.01|13278.01|9
1625979840000|2021-07-11 05:04:00|13398.08|13278.08|13398.07|13278.07|13398.28|13278.28|13398.02|13278.02|7
1625979850000|2021-07-11 05:04:10|13398.09|13278.09|13398.14|13278.14|13398.94|13278.94|13397.97|13277.97|8
1625979860000|2021-07-11 05:04:20|13398.52|13278.52|13400.69|13280.69|13400.69|13280.69|13398.52|13278.52|10
1625979870000|2021-07-11 05:04:30|13401.43|13281.43|13401.15|13281.15|13402.14|13282.14|13401.15|13281.15|7
1625979880000|2021-07-11 05:04:40|13401.02|13281.02|13400.67|13280.67|13401.05|13281.05|13400.67|13280.67|10
1625979890000|2021-07-11 05:04:50|13400.72|13280.72|13400.6|13280.6|13400.72|13280.72|13400.54|13280.54|8
1625979900000|2021-07-11 05:05:00|13400.59|13280.59|13396.49|13276.49|13400.7|13280.7|13396.49|13276.49|10
1625979910000|2021-07-11 05:05:10|13396.3|13276.3|13393.8|13273.8|13396.3|13276.3|13393.8|13273.8|10
1625979920000|2021-07-11 05:05:20|13393.6|13273.6|13392.73|13272.73|13393.6|13273.6|13392.63|13272.63|9
1625979930000|2021-07-11 05:05:30|13392.74|13272.74|13394.04|13274.04|13394.04|13274.04|13392.74|13272.74|9
1625979940000|2021-07-11 05:05:40|13393.9|13273.9|13393.76|13273.76|13393.98|13273.98|13393.11|13273.11|10
1625979950000|2021-07-11 05:05:50|13393.86|13273.86|13393.89|13273.89|13393.94|13273.94|13393.8|13273.8|5
1625979960000|2021-07-11 05:06:00|13393.84|13273.84|13394.75|13274.75|13394.75|13274.75|13393|13273|8
1625979970000|2021-07-11 05:06:10|13395.12|13275.12|13399.39|13279.39|13399.47|13279.47|13395.12|13275.12|10
1625979980000|2021-07-11 05:06:20|13399.26|13279.26|13397.66|13277.66|13399.31|13279.31|13396.97|13276.97|10
1625979990000|2021-07-11 05:06:30|13397.33|13277.33|13396.68|13276.68|13397.37|13277.37|13396.44|13276.44|10
1625980000000|2021-07-11 05:06:40|13396.91|13276.91|13397.17|13277.17|13397.29|13277.29|13396.08|13276.08|10
1625980010000|2021-07-11 05:06:50|13397.42|13277.42|13401.06|13281.06|13401.06|13281.06|13397.42|13277.42|10
1625980020000|2021-07-11 05:07:00|13401.14|13281.14|13400.8|13280.8|13401.14|13281.14|13400.71|13280.71|10
1625980030000|2021-07-11 05:07:10|13400.61|13280.61|13401.98|13281.98|13402.1|13282.1|13400.61|13280.61|9
1625980040000|2021-07-11 05:07:20|13402.25|13282.25|13401.82|13281.82|13402.58|13282.58|13401.79|13281.79|9
1625980050000|2021-07-11 05:07:30|13401.73|13281.73|13400.44|13280.44|13401.73|13281.73|13400.44|13280.44|10
1625980060000|2021-07-11 05:07:40|13400.41|13280.41|13400.94|13280.94|13401.39|13281.39|13400.41|13280.41|9
1625980070000|2021-07-11 05:07:50|13400.92|13280.92|13400.82|13280.82|13401.48|13281.48|13399.83|13279.83|10
1625980080000|2021-07-11 05:08:00|13401.28|13281.28|13399.62|13279.62|13401.65|13281.65|13399.62|13279.62|10
1625980090000|2021-07-11 05:08:10|13399.94|13279.94|13401.52|13281.52|13401.62|13281.62|13399.94|13279.94|8
1625980100000|2021-07-11 05:08:20|13401.53|13281.53|13402.32|13282.32|13402.32|13282.32|13401.4|13281.4|9
1625980110000|2021-07-11 05:08:30|13402.37|13282.37|13404.48|13284.48|13404.48|13284.48|13402.37|13282.37|9
1625980120000|2021-07-11 05:08:40|13404.82|13284.82|13405.49|13285.49|13405.49|13285.49|13404.82|13284.82|6
1625980130000|2021-07-11 05:08:50|13405.68|13285.68|13408.43|13288.43|13408.43|13288.43|13405.68|13285.68|10
1625980140000|2021-07-11 05:09:00|13409.29|13289.29|13409.24|13289.24|13409.36|13289.36|13408.53|13288.53|10
1625980150000|2021-07-11 05:09:10|13409.02|13289.02|13408.64|13288.64|13409.31|13289.31|13408.64|13288.64|8
1625980160000|2021-07-11 05:09:20|13408.48|13288.48|13406.9|13286.9|13408.48|13288.48|13406.7|13286.7|10
1625980170000|2021-07-11 05:09:30|13406.86|13286.86|13408.31|13288.31|13408.31|13288.31|13406.81|13286.81|10
1625980180000|2021-07-11 05:09:40|13409.26|13289.26|13409.92|13289.92|13410.39|13290.39|13409.26|13289.26|8
1625980190000|2021-07-11 05:09:50|13409.61|13289.61|13409.72|13289.72|13410.01|13290.01|13409.61|13289.61|8
1625980200000|2021-07-11 05:10:00|13409.82|13289.82|13411.87|13291.87|13411.87|13291.87|13409.82|13289.82|9
1625980210000|2021-07-11 05:10:10|13412.43|13292.43|13417.81|13297.81|13417.81|13297.81|13412.43|13292.43|10
1625980220000|2021-07-11 05:10:20|13418.16|13298.16|13421.7|13301.7|13421.7|13301.7|13418.16|13298.16|10
1625980230000|2021-07-11 05:10:30|13421.68|13301.68|13423.1|13303.1|13423.1|13303.1|13421.68|13301.68|10
1625980240000|2021-07-11 05:10:40|13423.24|13303.24|13421.38|13301.38|13423.24|13303.24|13421.38|13301.38|9
1625980250000|2021-07-11 05:10:50|13421.08|13301.08|13421.49|13301.49|13421.77|13301.77|13421.08|13301.08|9
1625980260000|2021-07-11 05:11:00|13421.25|13301.25|13421.21|13301.21|13421.64|13301.64|13420.75|13300.75|10
1625980270000|2021-07-11 05:11:10|13421.74|13301.74|13423.07|13303.07|13423.07|13303.07|13421.74|13301.74|9
1625980280000|2021-07-11 05:11:20|13423.15|13303.15|13422.89|13302.89|13423.18|13303.18|13422.89|13302.89|9
1625980290000|2021-07-11 05:11:30|13422.85|13302.85|13422.43|13302.43|13422.85|13302.85|13422.43|13302.43|7
1625980300000|2021-07-11 05:11:40|13423.05|13303.05|13425.01|13305.01|13425.01|13305.01|13423.05|13303.05|9
1625980310000|2021-07-11 05:11:50|13425.13|13305.13|13424.63|13304.63|13425.17|13305.17|13424.35|13304.35|10
1625980320000|2021-07-11 05:12:00|13425.38|13305.38|13423.57|13303.57|13425.38|13305.38|13423.57|13303.57|10
1625980330000|2021-07-11 05:12:10|13423.47|13303.47|13423.22|13303.22|13423.56|13303.56|13423.22|13303.22|8
1625980340000|2021-07-11 05:12:20|13423.14|13303.14|13422.8|13302.8|13423.19|13303.19|13422.8|13302.8|8
1625980350000|2021-07-11 05:12:30|13422.78|13302.78|13423.02|13303.02|13423.74|13303.74|13422.69|13302.69|9
1625980360000|2021-07-11 05:12:40|13423.04|13303.04|13423.01|13303.01|13423.16|13303.16|13422.66|13302.66|9
1625980370000|2021-07-11 05:12:50|13423.07|13303.07|13424.19|13304.19|13424.28|13304.28|13423.07|13303.07|10
1625980380000|2021-07-11 05:13:00|13423.27|13303.27|13423.43|13303.43|13423.65|13303.65|13423.27|13303.27|9
1625980390000|2021-07-11 05:13:10|13423.7|13303.7|13425.07|13305.07|13425.23|13305.23|13423.7|13303.7|10
1625980400000|2021-07-11 05:13:20|13425|13305|13424.9|13304.9|13425|13305|13424.7|13304.7|8
1625980410000|2021-07-11 05:13:30|13425.09|13305.09|13425.09|13305.09|13425.38|13305.38|13425.09|13305.09|10
1625980420000|2021-07-11 05:13:40|13424.32|13304.32|13427.16|13307.16|13427.16|13307.16|13424.32|13304.32|8
1625980430000|2021-07-11 05:13:50|13427.65|13307.65|13429.08|13309.08|13429.1|13309.1|13427.52|13307.52|10
1625980440000|2021-07-11 05:14:00|13430.24|13310.24|13431.9|13311.9|13431.9|13311.9|13430.24|13310.24|10
1625980450000|2021-07-11 05:14:10|13432.04|13312.04|13433.26|13313.26|13433.37|13313.37|13432.04|13312.04|10
1625980460000|2021-07-11 05:14:20|13433.25|13313.25|13433.14|13313.14|13433.43|13313.43|13433.14|13313.14|9
1625980470000|2021-07-11 05:14:30|13433.26|13313.26|13432.69|13312.69|13433.26|13313.26|13432.62|13312.62|10
1625980480000|2021-07-11 05:14:40|13432.48|13312.48|13432.21|13312.21|13432.6|13312.6|13431.92|13311.92|10
1625980490000|2021-07-11 05:14:50|13432.24|13312.24|13431.61|13311.61|13432.24|13312.24|13431.57|13311.57|10
1625980500000|2021-07-11 05:15:00|13431.4|13311.4|13432.31|13312.31|13432.46|13312.46|13431.29|13311.29|10
1625980510000|2021-07-11 05:15:10|13432.4|13312.4|13436.48|13316.48|13436.48|13316.48|13432.4|13312.4|10
1625980520000|2021-07-11 05:15:20|13436.7|13316.7|13438.43|13318.43|13438.61|13318.61|13436.7|13316.7|9
1625980530000|2021-07-11 05:15:30|13438.32|13318.32|13439.23|13319.23|13439.49|13319.49|13438.32|13318.32|10
1625980540000|2021-07-11 05:15:40|13439.64|13319.64|13442.25|13322.25|13442.25|13322.25|13439.64|13319.64|10
1625980550000|2021-07-11 05:15:50|13442.7|13322.7|13442.43|13322.43|13442.7|13322.7|13441.09|13321.09|10
1625980560000|2021-07-11 05:16:00|13442.13|13322.13|13440.7|13320.7|13442.13|13322.13|13440.7|13320.7|9
1625980570000|2021-07-11 05:16:10|13440.54|13320.54|13439.6|13319.6|13440.64|13320.64|13439.6|13319.6|10
1625980580000|2021-07-11 05:16:20|13439.66|13319.66|13439.51|13319.51|13439.75|13319.75|13439.15|13319.15|10
1625980590000|2021-07-11 05:16:30|13439.14|13319.14|13439.69|13319.69|13439.69|13319.69|13439.04|13319.04|8
1625980600000|2021-07-11 05:16:40|13439.56|13319.56|13439.93|13319.93|13439.93|13319.93|13439.04|13319.04|10
1625980610000|2021-07-11 05:16:50|13438.93|13318.93|13440.63|13320.63|13440.63|13320.63|13438.93|13318.93|10
1625980620000|2021-07-11 05:17:00|13440.77|13320.77|13441.67|13321.67|13441.67|13321.67|13440.77|13320.77|10
1625980630000|2021-07-11 05:17:10|13441.62|13321.62|13438.84|13318.84|13441.62|13321.62|13438.84|13318.84|10
1625980640000|2021-07-11 05:17:20|13438.68|13318.68|13437.98|13317.98|13438.68|13318.68|13437.98|13317.98|8
1625980650000|2021-07-11 05:17:30|13437|13317|13436.93|13316.93|13437.11|13317.11|13436.61|13316.61|9
1625980660000|2021-07-11 05:17:40|13437.31|13317.31|13437.85|13317.85|13437.85|13317.85|13436.9|13316.9|10
1625980670000|2021-07-11 05:17:50|13438.21|13318.21|13437.33|13317.33|13438.22|13318.22|13437.31|13317.31|10
1625980680000|2021-07-11 05:18:00|13437.73|13317.73|13437.51|13317.51|13437.88|13317.88|13437.5|13317.5|9
1625980690000|2021-07-11 05:18:10|13437.5|13317.5|13437.63|13317.63|13437.72|13317.72|13437.4|13317.4|8
1625980700000|2021-07-11 05:18:20|13437.61|13317.61|13437.96|13317.96|13438.04|13318.04|13437.57|13317.57|10
1625980710000|2021-07-11 05:18:30|13437.97|13317.97|13438.01|13318.01|13438.01|13318.01|13437.83|13317.83|8
1625980720000|2021-07-11 05:18:40|13438.59|13318.59|13438.85|13318.85|13438.85|13318.85|13437.98|13317.98|10
1625980730000|2021-07-11 05:18:50|13438.89|13318.89|13436.96|13316.96|13438.93|13318.93|13436.96|13316.96|10
1625980740000|2021-07-11 05:19:00|13436.97|13316.97|13434.27|13314.27|13436.97|13316.97|13434.27|13314.27|10
1625980750000|2021-07-11 05:19:10|13433.9|13313.9|13433.65|13313.65|13433.91|13313.91|13433.34|13313.34|10
1625980760000|2021-07-11 05:19:20|13433.67|13313.67|13433.52|13313.52|13433.69|13313.69|13433.51|13313.51|10
1625980770000|2021-07-11 05:19:30|13433.36|13313.36|13431.82|13311.82|13433.36|13313.36|13431.82|13311.82|8
1625980780000|2021-07-11 05:19:40|13431.46|13311.46|13429|13309|13431.46|13311.46|13429|13309|10
1625980790000|2021-07-11 05:19:50|13428.94|13308.94|13428.64|13308.64|13429.74|13309.74|13428.64|13308.64|8
1625980800000|2021-07-11 05:20:00|13428.6|13308.6|13430.31|13310.31|13430.31|13310.31|13428.36|13308.36|10
1625980810000|2021-07-11 05:20:10|13430.56|13310.56|13429.81|13309.81|13430.64|13310.64|13429.8|13309.8|6
1625980820000|2021-07-11 05:20:20|13429.84|13309.84|13429.15|13309.15|13429.84|13309.84|13429.15|13309.15|7
1625980830000|2021-07-11 05:20:30|13429.14|13309.14|13426.9|13306.9|13429.14|13309.14|13426.9|13306.9|9
1625980840000|2021-07-11 05:20:40|13427.73|13307.73|13426.66|13306.66|13427.73|13307.73|13426.36|13306.36|7
1625980850000|2021-07-11 05:20:50|13426.34|13306.34|13425.67|13305.67|13426.34|13306.34|13425.15|13305.15|10
1625980860000|2021-07-11 05:21:00|13425.56|13305.56|13426.61|13306.61|13426.63|13306.63|13425.44|13305.44|9
1625980870000|2021-07-11 05:21:10|13426.56|13306.56|13427.18|13307.18|13427.25|13307.25|13426.56|13306.56|8
1625980880000|2021-07-11 05:21:20|13427.69|13307.69|13427.05|13307.05|13428.37|13308.37|13427.05|13307.05|10
1625980890000|2021-07-11 05:21:30|13427.07|13307.07|13426.47|13306.47|13427.07|13307.07|13426.27|13306.27|8
1625980900000|2021-07-11 05:21:40|13426.52|13306.52|13427.1|13307.1|13427.25|13307.25|13426.52|13306.52|10
1625980910000|2021-07-11 05:21:50|13426.81|13306.81|13426.71|13306.71|13427.38|13307.38|13426.71|13306.71|8
1625980920000|2021-07-11 05:22:00|13426.5|13306.5|13425.79|13305.79|13426.5|13306.5|13425.65|13305.65|10
1625980930000|2021-07-11 05:22:10|13425.81|13305.81|13424.07|13304.07|13425.81|13305.81|13424.07|13304.07|9
1625980940000|2021-07-11 05:22:20|13424.08|13304.08|13423.4|13303.4|13424.08|13304.08|13423.4|13303.4|7
1625980950000|2021-07-11 05:22:30|13423.54|13303.54|13423.89|13303.89|13423.94|13303.94|13423.48|13303.48|7
1625980960000|2021-07-11 05:22:40|13424|13304|13425.17|13305.17|13425.17|13305.17|13424|13304|10
1625980970000|2021-07-11 05:22:50|13425.12|13305.12|13425.73|13305.73|13425.75|13305.75|13425.12|13305.12|9
1625980980000|2021-07-11 05:23:00|13425.67|13305.67|13424.88|13304.88|13425.67|13305.67|13424.04|13304.04|10
1625980990000|2021-07-11 05:23:10|13425.27|13305.27|13422.59|13302.59|13425.47|13305.47|13422.59|13302.59|9
1625981000000|2021-07-11 05:23:20|13422.36|13302.36|13420.41|13300.41|13422.36|13302.36|13420.41|13300.41|9
1625981010000|2021-07-11 05:23:30|13420.53|13300.53|13420.58|13300.58|13420.78|13300.78|13420.37|13300.37|9
1625981020000|2021-07-11 05:23:40|13420.6|13300.6|13420.27|13300.27|13420.6|13300.6|13420.27|13300.27|8
1625981030000|2021-07-11 05:23:50|13419.7|13299.7|13420.35|13300.35|13420.57|13300.57|13419.62|13299.62|9
1625981040000|2021-07-11 05:24:00|13420.05|13300.05|13420.21|13300.21|13420.43|13300.43|13420.05|13300.05|9
1625981050000|2021-07-11 05:24:10|13420.22|13300.22|13420.94|13300.94|13420.94|13300.94|13420.19|13300.19|8
1625981060000|2021-07-11 05:24:20|13421.37|13301.37|13420.97|13300.97|13421.6|13301.6|13420.96|13300.96|10
1625981070000|2021-07-11 05:24:30|13420.99|13300.99|13419.91|13299.91|13420.99|13300.99|13419.91|13299.91|9
1625981080000|2021-07-11 05:24:40|13420.06|13300.06|13422.08|13302.08|13422.08|13302.08|13419.98|13299.98|10
1625981090000|2021-07-11 05:24:50|13422.65|13302.65|13424.08|13304.08|13424.08|13304.08|13422.65|13302.65|10
1625981100000|2021-07-11 05:25:00|13424.13|13304.13|13425.4|13305.4|13425.61|13305.61|13424.13|13304.13|10
1625981110000|2021-07-11 05:25:10|13426.15|13306.15|13428.41|13308.41|13428.43|13308.43|13426.15|13306.15|10
1625981120000|2021-07-11 05:25:20|13429.34|13309.34|13429.96|13309.96|13430.12|13310.12|13429.34|13309.34|9
1625981130000|2021-07-11 05:25:30|13429.95|13309.95|13431.11|13311.11|13431.11|13311.11|13429.95|13309.95|10
1625981140000|2021-07-11 05:25:40|13431.14|13311.14|13431.48|13311.48|13431.48|13311.48|13430.62|13310.62|10
1625981150000|2021-07-11 05:25:50|13431.75|13311.75|13431.48|13311.48|13431.75|13311.75|13431.47|13311.47|10
1625981160000|2021-07-11 05:26:00|13431.63|13311.63|13432.95|13312.95|13432.95|13312.95|13431.63|13311.63|10
1625981170000|2021-07-11 05:26:10|13433|13313|13434.49|13314.49|13434.52|13314.52|13432.79|13312.79|10
1625981180000|2021-07-11 05:26:20|13435.48|13315.48|13437.46|13317.46|13437.46|13317.46|13435.48|13315.48|10
1625981190000|2021-07-11 05:26:30|13437.48|13317.48|13439.13|13319.13|13439.13|13319.13|13437.48|13317.48|10
1625981200000|2021-07-11 05:26:40|13439.21|13319.21|13440.2|13320.2|13440.2|13320.2|13439.16|13319.16|9
1625981210000|2021-07-11 05:26:50|13440.62|13320.62|13440.33|13320.33|13440.71|13320.71|13439.86|13319.86|10
1625981220000|2021-07-11 05:27:00|13441.19|13321.19|13442.77|13322.77|13443.2|13323.2|13441.19|13321.19|9
1625981230000|2021-07-11 05:27:10|13442.72|13322.72|13441.7|13321.7|13442.72|13322.72|13441.57|13321.57|9
1625981240000|2021-07-11 05:27:20|13441.6|13321.6|13439.63|13319.63|13441.67|13321.67|13439.63|13319.63|8
1625981250000|2021-07-11 05:27:30|13438.89|13318.89|13437.73|13317.73|13438.93|13318.93|13437.73|13317.73|10
1625981260000|2021-07-11 05:27:40|13437.86|13317.86|13438.71|13318.71|13439.16|13319.16|13437.86|13317.86|7
1625981270000|2021-07-11 05:27:50|13438.94|13318.94|13438.85|13318.85|13438.99|13318.99|13438.14|13318.14|9
1625981280000|2021-07-11 05:28:00|13439.16|13319.16|13439.51|13319.51|13439.54|13319.54|13439.16|13319.16|5
1625981290000|2021-07-11 05:28:10|13439.53|13319.53|13439.72|13319.72|13439.92|13319.92|13439.43|13319.43|9
1625981300000|2021-07-11 05:28:20|13439.71|13319.71|13440.55|13320.55|13440.55|13320.55|13439.55|13319.55|9
1625981310000|2021-07-11 05:28:30|13440.63|13320.63|13442|13322|13442|13322|13440.53|13320.53|9
1625981320000|2021-07-11 05:28:40|13441.8|13321.8|13442.3|13322.3|13442.38|13322.38|13441.8|13321.8|8
1625981330000|2021-07-11 05:28:50|13442.23|13322.23|13442.09|13322.09|13442.67|13322.67|13442.05|13322.05|8
1625981340000|2021-07-11 05:29:00|13442.08|13322.08|13441.81|13321.81|13442.08|13322.08|13441.63|13321.63|8
1625981350000|2021-07-11 05:29:10|13441.74|13321.74|13440.96|13320.96|13441.74|13321.74|13440.91|13320.91|8
1625981360000|2021-07-11 05:29:20|13441.28|13321.28|13440.79|13320.79|13441.43|13321.43|13440.76|13320.76|10
1625981370000|2021-07-11 05:29:30|13440.94|13320.94|13440.88|13320.88|13440.98|13320.98|13439.97|13319.97|10
1625981380000|2021-07-11 05:29:40|13441.04|13321.04|13440.26|13320.26|13441.37|13321.37|13440.26|13320.26|7
1625981390000|2021-07-11 05:29:50|13440.3|13320.3|13441.59|13321.59|13441.59|13321.59|13440.3|13320.3|10
1625981400000|2021-07-11 05:30:00|13441.61|13321.61|13441.91|13321.91|13441.91|13321.91|13441.55|13321.55|10
1625981410000|2021-07-11 05:30:10|13442.07|13322.07|13444.39|13324.39|13444.39|13324.39|13442.07|13322.07|9
1625981420000|2021-07-11 05:30:20|13444.75|13324.75|13447.7|13327.7|13447.7|13327.7|13444.75|13324.75|10
1625981430000|2021-07-11 05:30:30|13447.62|13327.62|13449.61|13329.61|13450.15|13330.15|13447.31|13327.31|9
1625981440000|2021-07-11 05:30:40|13450.05|13330.05|13449.39|13329.39|13450.05|13330.05|13449.39|13329.39|9
1625981450000|2021-07-11 05:30:50|13449.35|13329.35|13449.01|13329.01|13449.35|13329.35|13448.66|13328.66|10
1625981460000|2021-07-11 05:31:00|13448.99|13328.99|13448.59|13328.59|13449.23|13329.23|13448.57|13328.57|10
1625981470000|2021-07-11 05:31:10|13448.31|13328.31|13448.32|13328.32|13448.32|13328.32|13447.55|13327.55|10
1625981480000|2021-07-11 05:31:20|13448.49|13328.49|13448.12|13328.12|13448.49|13328.49|13448.12|13328.12|9
1625981490000|2021-07-11 05:31:30|13448.02|13328.02|13447.55|13327.55|13448.02|13328.02|13447.55|13327.55|6
1625981500000|2021-07-11 05:31:40|13447.54|13327.54|13447.01|13327.01|13447.66|13327.66|13446.94|13326.94|9
1625981510000|2021-07-11 05:31:50|13446.92|13326.92|13444.96|13324.96|13446.92|13326.92|13444.96|13324.96|10
1625981520000|2021-07-11 05:32:00|13444.77|13324.77|13444.64|13324.64|13444.96|13324.96|13444.63|13324.63|9
1625981530000|2021-07-11 05:32:10|13445.04|13325.04|13445.33|13325.33|13445.36|13325.36|13444.85|13324.85|10
1625981540000|2021-07-11 05:32:20|13445.13|13325.13|13447.45|13327.45|13447.59|13327.59|13445.12|13325.12|10
1625981550000|2021-07-11 05:32:30|13447.51|13327.51|13446.86|13326.86|13447.81|13327.81|13446.86|13326.86|6
1625981560000|2021-07-11 05:32:40|13446.98|13326.98|13446.07|13326.07|13447.05|13327.05|13446.07|13326.07|6
1625981570000|2021-07-11 05:32:50|13445.89|13325.89|13445.88|13325.88|13446.09|13326.09|13445.88|13325.88|4
1625981580000|2021-07-11 05:33:00|13445.98|13325.98|13446.31|13326.31|13446.35|13326.35|13445.71|13325.71|9
1625981590000|2021-07-11 05:33:10|13446.32|13326.32|13448.89|13328.89|13448.98|13328.98|13446.32|13326.32|10
1625981600000|2021-07-11 05:33:20|13448.95|13328.95|13450.34|13330.34|13450.53|13330.53|13448.95|13328.95|9
1625981610000|2021-07-11 05:33:30|13450.38|13330.38|13452.87|13332.87|13452.87|13332.87|13450.38|13330.38|10
1625981620000|2021-07-11 05:33:40|13453.03|13333.03|13453.02|13333.02|13453.11|13333.11|13452.17|13332.17|10
1625981630000|2021-07-11 05:33:50|13453.5|13333.5|13454.03|13334.03|13454.82|13334.82|13452.92|13332.92|10
1625981640000|2021-07-11 05:34:00|13454.04|13334.04|13455.15|13335.15|13455.15|13335.15|13453.99|13333.99|8
1625981650000|2021-07-11 05:34:10|13455.87|13335.87|13455.66|13335.66|13456.88|13336.88|13455.66|13335.66|10
1625981660000|2021-07-11 05:34:20|13455.44|13335.44|13454.14|13334.14|13455.44|13335.44|13454.14|13334.14|8
1625981670000|2021-07-11 05:34:30|13454.4|13334.4|13453.66|13333.66|13454.4|13334.4|13453.41|13333.41|9
1625981680000|2021-07-11 05:34:40|13453.55|13333.55|13453.46|13333.46|13453.63|13333.63|13452.26|13332.26|9
1625981690000|2021-07-11 05:34:50|13453.54|13333.54|13454.46|13334.46|13454.46|13334.46|13452.72|13332.72|8
1625981700000|2021-07-11 05:35:00|13454.48|13334.48|13453.53|13333.53|13454.48|13334.48|13453.53|13333.53|6
1625981710000|2021-07-11 05:35:10|13453.54|13333.54|13453.18|13333.18|13453.54|13333.54|13453.18|13333.18|7
1625981720000|2021-07-11 05:35:20|13452.89|13332.89|13450.66|13330.66|13452.89|13332.89|13450.66|13330.66|9
1625981730000|2021-07-11 05:35:30|13450.57|13330.57|13449.75|13329.75|13450.57|13330.57|13449.75|13329.75|8
1625981740000|2021-07-11 05:35:40|13449.74|13329.74|13448.41|13328.41|13449.74|13329.74|13448.41|13328.41|8
1625981750000|2021-07-11 05:35:50|13448.72|13328.72|13448.41|13328.41|13448.72|13328.72|13448.28|13328.28|9
1625981760000|2021-07-11 05:36:00|13448.55|13328.55|13448.18|13328.18|13448.57|13328.57|13448.15|13328.15|7
1625981770000|2021-07-11 05:36:10|13448.17|13328.17|13448.19|13328.19|13448.19|13328.19|13447.88|13327.88|10
1625981780000|2021-07-11 05:36:20|13447.82|13327.82|13450.25|13330.25|13450.25|13330.25|13447.66|13327.66|10
1625981790000|2021-07-11 05:36:30|13450.68|13330.68|13452.58|13332.58|13452.93|13332.93|13450.68|13330.68|10
1625981800000|2021-07-11 05:36:40|13452.52|13332.52|13455.41|13335.41|13455.41|13335.41|13452.52|13332.52|8
1625981810000|2021-07-11 05:36:50|13455.44|13335.44|13456.38|13336.38|13456.38|13336.38|13455.34|13335.34|10
1625981820000|2021-07-11 05:37:00|13456.4|13336.4|13458.96|13338.96|13458.96|13338.96|13456.4|13336.4|10
1625981830000|2021-07-11 05:37:10|13459.32|13339.32|13461.48|13341.48|13461.48|13341.48|13459.32|13339.32|10
1625981840000|2021-07-11 05:37:20|13462.35|13342.35|13462.23|13342.23|13462.47|13342.47|13461.53|13341.53|10
1625981850000|2021-07-11 05:37:30|13462.24|13342.24|13462.54|13342.54|13463.25|13343.25|13461.71|13341.71|10
1625981860000|2021-07-11 05:37:40|13462.32|13342.32|13461.04|13341.04|13462.32|13342.32|13461.04|13341.04|10
1625981870000|2021-07-11 05:37:50|13460.98|13340.98|13458.9|13338.9|13460.98|13340.98|13458.9|13338.9|9
1625981880000|2021-07-11 05:38:00|13459.55|13339.55|13458.47|13338.47|13459.55|13339.55|13458.47|13338.47|10
1625981890000|2021-07-11 05:38:10|13458.69|13338.69|13457.68|13337.68|13458.93|13338.93|13457.68|13337.68|9
1625981900000|2021-07-11 05:38:20|13457.66|13337.66|13456.89|13336.89|13457.66|13337.66|13456.86|13336.86|10
1625981910000|2021-07-11 05:38:30|13456.75|13336.75|13456.08|13336.08|13456.75|13336.75|13455.71|13335.71|9
1625981920000|2021-07-11 05:38:40|13456.02|13336.02|13455.04|13335.04|13456.02|13336.02|13455.04|13335.04|9
1625981930000|2021-07-11 05:38:50|13454.95|13334.95|13454.31|13334.31|13454.95|13334.95|13454.31|13334.31|9
1625981940000|2021-07-11 05:39:00|13454.19|13334.19|13454.28|13334.28|13454.96|13334.96|13453.88|13333.88|10
1625981950000|2021-07-11 05:39:10|13454.33|13334.33|13454.93|13334.93|13454.93|13334.93|13454.33|13334.33|9
1625981960000|2021-07-11 05:39:20|13454.39|13334.39|13454.48|13334.48|13455.1|13335.1|13454.37|13334.37|10
1625981970000|2021-07-11 05:39:30|13454.45|13334.45|13455.43|13335.43|13455.96|13335.96|13454.39|13334.39|10
1625981980000|2021-07-11 05:39:40|13455.46|13335.46|13455.8|13335.8|13455.8|13335.8|13455.3|13335.3|9
1625981990000|2021-07-11 05:39:50|13456.04|13336.04|13457.64|13337.64|13457.64|13337.64|13456.04|13336.04|10
1625982000000|2021-07-11 05:40:00|13457.78|13337.78|13457.97|13337.97|13458.51|13338.51|13457.78|13337.78|10
1625982010000|2021-07-11 05:40:10|13457.86|13337.86|13457.63|13337.63|13458.52|13338.52|13457.63|13337.63|10
1625982020000|2021-07-11 05:40:20|13457.26|13337.26|13457.81|13337.81|13457.81|13337.81|13456.87|13336.87|8
1625982030000|2021-07-11 05:40:30|13457.92|13337.92|13458.24|13338.24|13458.24|13338.24|13457.92|13337.92|8
1625982040000|2021-07-11 05:40:40|13458.27|13338.27|13459.45|13339.45|13459.8|13339.8|13458.27|13338.27|9
1625982050000|2021-07-11 05:40:50|13459.7|13339.7|13460.2|13340.2|13460.2|13340.2|13459.54|13339.54|8
1625982060000|2021-07-11 05:41:00|13460.3|13340.3|13461.54|13341.54|13461.57|13341.57|13460.3|13340.3|9
1625982070000|2021-07-11 05:41:10|13461.59|13341.59|13464.42|13344.42|13464.42|13344.42|13461.59|13341.59|10
1625982080000|2021-07-11 05:41:20|13464.43|13344.43|13465.14|13345.14|13465.14|13345.14|13464.43|13344.43|8
1625982090000|2021-07-11 05:41:30|13465.43|13345.43|13467.48|13347.48|13467.48|13347.48|13465.43|13345.43|9
1625982100000|2021-07-11 05:41:40|13467.35|13347.35|13466.53|13346.53|13467.46|13347.46|13466.53|13346.53|8
1625982110000|2021-07-11 05:41:50|13466.77|13346.77|13468.2|13348.2|13468.2|13348.2|13466.77|13346.77|9
1625982120000|2021-07-11 05:42:00|13469.74|13349.74|13470.43|13350.43|13470.51|13350.51|13469.74|13349.74|10
1625982130000|2021-07-11 05:42:10|13470.47|13350.47|13471.21|13351.21|13471.21|13351.21|13470.47|13350.47|10
1625982140000|2021-07-11 05:42:20|13470.89|13350.89|13469.42|13349.42|13470.91|13350.91|13469.26|13349.26|10
1625982150000|2021-07-11 05:42:30|13469.37|13349.37|13469.95|13349.95|13469.95|13349.95|13469.37|13349.37|10
1625982160000|2021-07-11 05:42:40|13470.21|13350.21|13472.57|13352.57|13472.57|13352.57|13470.21|13350.21|10
1625982170000|2021-07-11 05:42:50|13472.4|13352.4|13472.03|13352.03|13472.45|13352.45|13472|13352|8
1625982180000|2021-07-11 05:43:00|13472.18|13352.18|13473.35|13353.35|13473.36|13353.36|13472.18|13352.18|10
1625982190000|2021-07-11 05:43:10|13473.36|13353.36|13471.19|13351.19|13473.36|13353.36|13471.12|13351.12|9
1625982200000|2021-07-11 05:43:20|13470.93|13350.93|13471.15|13351.15|13471.91|13351.91|13470.86|13350.86|8
1625982210000|2021-07-11 05:43:30|13471.27|13351.27|13471.21|13351.21|13471.71|13351.71|13470.45|13350.45|10
1625982220000|2021-07-11 05:43:40|13471.32|13351.32|13472.49|13352.49|13472.49|13352.49|13470.54|13350.54|8
1625982230000|2021-07-11 05:43:50|13472.27|13352.27|13472.88|13352.88|13472.88|13352.88|13472.21|13352.21|9
1625982240000|2021-07-11 05:44:00|13472.96|13352.96|13473.25|13353.25|13473.26|13353.26|13472.87|13352.87|10
1625982250000|2021-07-11 05:44:10|13473.3|13353.3|13473.46|13353.46|13473.51|13353.51|13473.06|13353.06|10
1625982260000|2021-07-11 05:44:20|13473.41|13353.41|13472.83|13352.83|13473.41|13353.41|13472.73|13352.73|10
1625982270000|2021-07-11 05:44:30|13472.71|13352.71|13472.1|13352.1|13472.75|13352.75|13472.05|13352.05|7
1625982280000|2021-07-11 05:44:40|13472.26|13352.26|13471.75|13351.75|13472.28|13352.28|13471.68|13351.68|10
1625982290000|2021-07-11 05:44:50|13470.86|13350.86|13470.63|13350.63|13471.04|13351.04|13470.63|13350.63|9
1625982300000|2021-07-11 05:45:00|13470.64|13350.64|13472.7|13352.7|13472.7|13352.7|13470.64|13350.64|9
1625982310000|2021-07-11 05:45:10|13472.71|13352.71|13474.05|13354.05|13474.13|13354.13|13472.71|13352.71|10
1625982320000|2021-07-11 05:45:20|13473.95|13353.95|13473.01|13353.01|13473.96|13353.96|13473.01|13353.01|10
1625982330000|2021-07-11 05:45:30|13472.44|13352.44|13471.49|13351.49|13472.44|13352.44|13471.45|13351.45|9
1625982340000|2021-07-11 05:45:40|13471.68|13351.68|13473.89|13353.89|13473.89|13353.89|13471.6|13351.6|10
1625982350000|2021-07-11 05:45:50|13474.05|13354.05|13474.42|13354.42|13474.43|13354.43|13473.62|13353.62|9
1625982360000|2021-07-11 05:46:00|13474.43|13354.43|13475.57|13355.57|13475.57|13355.57|13474.43|13354.43|10
1625982370000|2021-07-11 05:46:10|13475.52|13355.52|13475.16|13355.16|13475.52|13355.52|13475|13355|10
1625982380000|2021-07-11 05:46:20|13474.27|13354.27|13473.13|13353.13|13474.33|13354.33|13473.08|13353.08|10
1625982390000|2021-07-11 05:46:30|13473.03|13353.03|13471.7|13351.7|13473.23|13353.23|13471.7|13351.7|10
1625982400000|2021-07-11 05:46:40|13471.63|13351.63|13471.31|13351.31|13471.63|13351.63|13471.31|13351.31|7
1625982410000|2021-07-11 05:46:50|13471.24|13351.24|13471.42|13351.42|13471.46|13351.46|13471.04|13351.04|8
1625982420000|2021-07-11 05:47:00|13471.43|13351.43|13471.45|13351.45|13471.45|13351.45|13470.64|13350.64|10
1625982430000|2021-07-11 05:47:10|13471.09|13351.09|13471.16|13351.16|13471.27|13351.27|13471.05|13351.05|9
1625982440000|2021-07-11 05:47:20|13471.17|13351.17|13469.08|13349.08|13471.17|13351.17|13469.08|13349.08|9
1625982450000|2021-07-11 05:47:30|13469.07|13349.07|13469.28|13349.28|13469.28|13349.28|13468.79|13348.79|9
1625982460000|2021-07-11 05:47:40|13469.54|13349.54|13471.52|13351.52|13471.59|13351.59|13469.54|13349.54|10
1625982470000|2021-07-11 05:47:50|13471.61|13351.61|13472.15|13352.15|13472.19|13352.19|13471.61|13351.61|10
1625982480000|2021-07-11 05:48:00|13472.21|13352.21|13472.47|13352.47|13472.47|13352.47|13471.99|13351.99|8
1625982490000|2021-07-11 05:48:10|13471.72|13351.72|13471.62|13351.62|13471.76|13351.76|13471.54|13351.54|9
1625982500000|2021-07-11 05:48:20|13472.52|13352.52|13472.61|13352.61|13472.74|13352.74|13472.52|13352.52|7
1625982510000|2021-07-11 05:48:30|13471.64|13351.64|13471.58|13351.58|13471.83|13351.83|13471.47|13351.47|9
1625982520000|2021-07-11 05:48:40|13471.51|13351.51|13471.47|13351.47|13471.62|13351.62|13471.47|13351.47|10
1625982530000|2021-07-11 05:48:50|13471.38|13351.38|13472.33|13352.33|13472.33|13352.33|13471.38|13351.38|7
1625982540000|2021-07-11 05:49:00|13472.44|13352.44|13472.03|13352.03|13472.85|13352.85|13472.03|13352.03|9
1625982550000|2021-07-11 05:49:10|13471.85|13351.85|13470.21|13350.21|13471.97|13351.97|13470.21|13350.21|9
1625982560000|2021-07-11 05:49:20|13470.07|13350.07|13470.24|13350.24|13470.35|13350.35|13470.05|13350.05|10
1625982570000|2021-07-11 05:49:30|13469.98|13349.98|13469.79|13349.79|13470.05|13350.05|13469.74|13349.74|9
1625982580000|2021-07-11 05:49:40|13469.52|13349.52|13468.37|13348.37|13469.56|13349.56|13468.37|13348.37|8
1625982590000|2021-07-11 05:49:50|13468.3|13348.3|13468.15|13348.15|13468.57|13348.57|13468.15|13348.15|9
1625982600000|2021-07-11 05:50:00|13467.97|13347.97|13464.73|13344.73|13467.97|13347.97|13464.73|13344.73|10
1625982610000|2021-07-11 05:50:10|13464.71|13344.71|13464.03|13344.03|13464.71|13344.71|13463.95|13343.95|10
1625982620000|2021-07-11 05:50:20|13464.02|13344.02|13463.5|13343.5|13464.02|13344.02|13463.5|13343.5|8
1625982630000|2021-07-11 05:50:30|13463.33|13343.33|13463.05|13343.05|13463.33|13343.33|13463.05|13343.05|7
1625982640000|2021-07-11 05:50:40|13463.04|13343.04|13462.71|13342.71|13463.04|13343.04|13462.6|13342.6|7
1625982650000|2021-07-11 05:50:50|13462.64|13342.64|13464.6|13344.6|13464.61|13344.61|13462.47|13342.47|9
1625982660000|2021-07-11 05:51:00|13464.58|13344.58|13464.29|13344.29|13464.73|13344.73|13464.29|13344.29|10
1625982670000|2021-07-11 05:51:10|13464.11|13344.11|13464.67|13344.67|13464.67|13344.67|13464.11|13344.11|8
1625982680000|2021-07-11 05:51:20|13464.51|13344.51|13463.61|13343.61|13464.63|13344.63|13463.61|13343.61|10
1625982690000|2021-07-11 05:51:30|13463.8|13343.8|13464.09|13344.09|13464.09|13344.09|13463.13|13343.13|10
1625982700000|2021-07-11 05:51:40|13464|13344|13463.69|13343.69|13464|13344|13463.69|13343.69|6
1625982710000|2021-07-11 05:51:50|13463.57|13343.57|13462.73|13342.73|13463.61|13343.61|13462.73|13342.73|7
1625982720000|2021-07-11 05:52:00|13462.39|13342.39|13462.52|13342.52|13462.86|13342.86|13462.39|13342.39|10
1625982730000|2021-07-11 05:52:10|13462.45|13342.45|13461.79|13341.79|13462.62|13342.62|13461.71|13341.71|8
1625982740000|2021-07-11 05:52:20|13462.19|13342.19|13462.41|13342.41|13462.86|13342.86|13462.19|13342.19|7
1625982750000|2021-07-11 05:52:30|13462.21|13342.21|13461.72|13341.72|13462.22|13342.22|13461.67|13341.67|10
1625982760000|2021-07-11 05:52:40|13461.56|13341.56|13461.32|13341.32|13461.56|13341.56|13460.77|13340.77|9
1625982770000|2021-07-11 05:52:50|13461.06|13341.06|13460.61|13340.61|13461.06|13341.06|13460.61|13340.61|9
1625982780000|2021-07-11 05:53:00|13460.6|13340.6|13459.31|13339.31|13461.1|13341.1|13459.22|13339.22|9
1625982790000|2021-07-11 05:53:10|13459.27|13339.27|13459.17|13339.17|13460.11|13340.11|13459.08|13339.08|9
1625982800000|2021-07-11 05:53:20|13459.26|13339.26|13460.47|13340.47|13460.47|13340.47|13459.22|13339.22|8
1625982810000|2021-07-11 05:53:30|13460.5|13340.5|13459.59|13339.59|13460.52|13340.52|13459.59|13339.59|9
1625982820000|2021-07-11 05:53:40|13459.61|13339.61|13460.44|13340.44|13460.82|13340.82|13459.61|13339.61|8
1625982830000|2021-07-11 05:53:50|13460.37|13340.37|13459.89|13339.89|13460.45|13340.45|13459.89|13339.89|10
1625982840000|2021-07-11 05:54:00|13459.82|13339.82|13459.29|13339.29|13459.82|13339.82|13459.29|13339.29|8
1625982850000|2021-07-11 05:54:10|13459.34|13339.34|13459.16|13339.16|13459.34|13339.34|13459.16|13339.16|7
1625982860000|2021-07-11 05:54:20|13458.17|13338.17|13458.18|13338.18|13458.43|13338.43|13458.12|13338.12|10
1625982870000|2021-07-11 05:54:30|13458.24|13338.24|13458.54|13338.54|13459.1|13339.1|13458.24|13338.24|8
1625982880000|2021-07-11 05:54:40|13458.42|13338.42|13458.14|13338.14|13458.48|13338.48|13457.29|13337.29|10
1625982890000|2021-07-11 05:54:50|13458.12|13338.12|13458.14|13338.14|13458.14|13338.14|13458.05|13338.05|8
1625982900000|2021-07-11 05:55:00|13458.25|13338.25|13458.61|13338.61|13458.61|13338.61|13458.25|13338.25|9
1625982910000|2021-07-11 05:55:10|13458.77|13338.77|13459.29|13339.29|13459.29|13339.29|13457.7|13337.7|9
1625982920000|2021-07-11 05:55:20|13459.52|13339.52|13459.88|13339.88|13459.91|13339.91|13459.52|13339.52|10
1625982930000|2021-07-11 05:55:30|13459.79|13339.79|13459.09|13339.09|13459.79|13339.79|13459.09|13339.09|8
1625982940000|2021-07-11 05:55:40|13459.19|13339.19|13459.65|13339.65|13459.65|13339.65|13459.09|13339.09|10
1625982950000|2021-07-11 05:55:50|13459.73|13339.73|13459.69|13339.69|13459.92|13339.92|13459.44|13339.44|8
1625982960000|2021-07-11 05:56:00|13459.68|13339.68|13459.59|13339.59|13459.83|13339.83|13459.59|13339.59|8
1625982970000|2021-07-11 05:56:10|13459.53|13339.53|13459.11|13339.11|13459.53|13339.53|13458.96|13338.96|8
1625982980000|2021-07-11 05:56:20|13459.2|13339.2|13459.95|13339.95|13459.95|13339.95|13459.17|13339.17|8
1625982990000|2021-07-11 05:56:30|13460.04|13340.04|13461.45|13341.45|13461.45|13341.45|13460.04|13340.04|10
1625983000000|2021-07-11 05:56:40|13461.57|13341.57|13460.45|13340.45|13461.57|13341.57|13460.45|13340.45|9
1625983010000|2021-07-11 05:56:50|13460.41|13340.41|13461.24|13341.24|13461.96|13341.96|13460.4|13340.4|10
1625983020000|2021-07-11 05:57:00|13461.25|13341.25|13461.26|13341.26|13461.4|13341.4|13461.25|13341.25|7
1625983030000|2021-07-11 05:57:10|13461.74|13341.74|13464.77|13344.77|13464.78|13344.78|13461.74|13341.74|10
1625983040000|2021-07-11 05:57:20|13464.78|13344.78|13466.76|13346.76|13467.06|13347.06|13464.78|13344.78|9
1625983050000|2021-07-11 05:57:30|13466.69|13346.69|13468.48|13348.48|13468.48|13348.48|13466.69|13346.69|10
1625983060000|2021-07-11 05:57:40|13468.86|13348.86|13470.18|13350.18|13470.18|13350.18|13468.86|13348.86|8
1625983070000|2021-07-11 05:57:50|13470.51|13350.51|13470.83|13350.83|13470.92|13350.92|13470.47|13350.47|8
1625983080000|2021-07-11 05:58:00|13470.94|13350.94|13468.25|13348.25|13471.04|13351.04|13468.25|13348.25|10
1625983090000|2021-07-11 05:58:10|13468.31|13348.31|13467.27|13347.27|13468.47|13348.47|13467.27|13347.27|8
1625983100000|2021-07-11 05:58:20|13467.33|13347.33|13467.81|13347.81|13467.89|13347.89|13467.28|13347.28|7
1625983110000|2021-07-11 05:58:30|13467.84|13347.84|13465.76|13345.76|13467.84|13347.84|13465.76|13345.76|7
1625983120000|2021-07-11 05:58:40|13465.7|13345.7|13463.49|13343.49|13465.7|13345.7|13463.49|13343.49|10
1625983130000|2021-07-11 05:58:50|13463.45|13343.45|13463.71|13343.71|13464.08|13344.08|13463.43|13343.43|8
1625983140000|2021-07-11 05:59:00|13463.68|13343.68|13462.79|13342.79|13463.7|13343.7|13462.79|13342.79|7
1625983150000|2021-07-11 05:59:10|13461.93|13341.93|13460.79|13340.79|13461.98|13341.98|13460.52|13340.52|8
1625983160000|2021-07-11 05:59:20|13460.85|13340.85|13461.85|13341.85|13461.85|13341.85|13460.38|13340.38|10
1625983170000|2021-07-11 05:59:30|13461.79|13341.79|13461.22|13341.22|13461.83|13341.83|13461.16|13341.16|9
1625983180000|2021-07-11 05:59:40|13461.01|13341.01|13460.65|13340.65|13461.01|13341.01|13460.06|13340.06|8
1625983190000|2021-07-11 05:59:50|13460.68|13340.68|13461.91|13341.91|13461.91|13341.91|13460.68|13340.68|9
1625983200000|2021-07-11 06:00:00|13461.93|13341.93|13462.93|13342.93|13462.94|13342.94|13461.93|13341.93|10
1625983210000|2021-07-11 06:00:10|13463.3|13343.3|13466.3|13346.3|13466.52|13346.52|13463.28|13343.28|9
1625983220000|2021-07-11 06:00:20|13466.68|13346.68|13470.07|13350.07|13470.07|13350.07|13466.43|13346.43|10
1625983230000|2021-07-11 06:00:30|13470.1|13350.1|13469.71|13349.71|13470.26|13350.26|13469.31|13349.31|10
1625983240000|2021-07-11 06:00:40|13469.63|13349.63|13471.54|13351.54|13471.88|13351.88|13469.63|13349.63|10
1625983250000|2021-07-11 06:00:50|13471.78|13351.78|13473.49|13353.49|13473.49|13353.49|13471.78|13351.78|10
1625983260000|2021-07-11 06:01:00|13473.7|13353.7|13474.8|13354.8|13474.8|13354.8|13473.7|13353.7|9
1625983270000|2021-07-11 06:01:10|13474.81|13354.81|13473.65|13353.65|13474.92|13354.92|13473.65|13353.65|8
1625983280000|2021-07-11 06:01:20|13473.69|13353.69|13474.61|13354.61|13474.61|13354.61|13473.57|13353.57|8
1625983290000|2021-07-11 06:01:30|13474.75|13354.75|13474.76|13354.76|13474.76|13354.76|13474.42|13354.42|9
1625983300000|2021-07-11 06:01:40|13474.88|13354.88|13474.29|13354.29|13475.29|13355.29|13474.25|13354.25|10
1625983310000|2021-07-11 06:01:50|13474.45|13354.45|13475.11|13355.11|13475.11|13355.11|13474.45|13354.45|9
1625983320000|2021-07-11 06:02:00|13475.18|13355.18|13475.8|13355.8|13475.84|13355.84|13475.18|13355.18|7
1625983330000|2021-07-11 06:02:10|13475.77|13355.77|13478.41|13358.41|13478.41|13358.41|13475.77|13355.77|10
1625983340000|2021-07-11 06:02:20|13479.19|13359.19|13481.37|13361.37|13481.37|13361.37|13479.13|13359.13|10
1625983350000|2021-07-11 06:02:30|13482.04|13362.04|13483.73|13363.73|13483.73|13363.73|13482.04|13362.04|8
1625983360000|2021-07-11 06:02:40|13483.74|13363.74|13482.75|13362.75|13483.92|13363.92|13482.75|13362.75|9
1625983370000|2021-07-11 06:02:50|13482.58|13362.58|13482.67|13362.67|13482.91|13362.91|13482.17|13362.17|10
1625983380000|2021-07-11 06:03:00|13482.44|13362.44|13482.48|13362.48|13482.51|13362.51|13481.19|13361.19|8
1625983390000|2021-07-11 06:03:10|13482.3|13362.3|13480.63|13360.63|13482.3|13362.3|13480.63|13360.63|8
1625983400000|2021-07-11 06:03:20|13480.7|13360.7|13480.44|13360.44|13480.8|13360.8|13479.62|13359.62|8
1625983410000|2021-07-11 06:03:30|13480.08|13360.08|13479.39|13359.39|13480.18|13360.18|13479.39|13359.39|9
1625983420000|2021-07-11 06:03:40|13479.54|13359.54|13478.84|13358.84|13479.54|13359.54|13478.84|13358.84|10
1625983430000|2021-07-11 06:03:50|13478.73|13358.73|13478.4|13358.4|13478.73|13358.73|13478.4|13358.4|7
1625983440000|2021-07-11 06:04:00|13478.26|13358.26|13477.89|13357.89|13478.26|13358.26|13477.87|13357.87|6
1625983450000|2021-07-11 06:04:10|13477.84|13357.84|13476.55|13356.55|13477.84|13357.84|13476.55|13356.55|8
1625983460000|2021-07-11 06:04:20|13476.39|13356.39|13477.76|13357.76|13477.76|13357.76|13476.39|13356.39|10
1625983470000|2021-07-11 06:04:30|13477.79|13357.79|13480.35|13360.35|13480.35|13360.35|13477.79|13357.79|8
1625983480000|2021-07-11 06:04:40|13480.58|13360.58|13481.77|13361.77|13481.77|13361.77|13480.58|13360.58|10
1625983490000|2021-07-11 06:04:50|13482.19|13362.19|13483.49|13363.49|13483.49|13363.49|13482.08|13362.08|10
1625983500000|2021-07-11 06:05:00|13483.65|13363.65|13485.23|13365.23|13485.23|13365.23|13483.45|13363.45|8
1625983510000|2021-07-11 06:05:10|13485.29|13365.29|13487|13367|13487.51|13367.51|13485.29|13365.29|9
1625983520000|2021-07-11 06:05:20|13486.96|13366.96|13487.37|13367.37|13487.37|13367.37|13486.75|13366.75|10
1625983530000|2021-07-11 06:05:30|13487.38|13367.38|13488.04|13368.04|13488.04|13368.04|13487.38|13367.38|8
1625983540000|2021-07-11 06:05:40|13488.28|13368.28|13489.29|13369.29|13490.04|13370.04|13488.27|13368.27|9
1625983550000|2021-07-11 06:05:50|13489.35|13369.35|13490.15|13370.15|13490.25|13370.25|13489.35|13369.35|8
1625983560000|2021-07-11 06:06:00|13490.11|13370.11|13490.29|13370.29|13490.31|13370.31|13490.11|13370.11|9
1625983570000|2021-07-11 06:06:10|13490.4|13370.4|13490.37|13370.37|13490.4|13370.4|13490.13|13370.13|6
1625983580000|2021-07-11 06:06:20|13490.41|13370.41|13489.62|13369.62|13490.42|13370.42|13488.83|13368.83|9
1625983590000|2021-07-11 06:06:30|13489.56|13369.56|13488.36|13368.36|13489.56|13369.56|13488.36|13368.36|10
1625983600000|2021-07-11 06:06:40|13488.25|13368.25|13488.04|13368.04|13488.27|13368.27|13488.03|13368.03|9
1625983610000|2021-07-11 06:06:50|13488.07|13368.07|13488.08|13368.08|13488.15|13368.15|13487.22|13367.22|9
1625983620000|2021-07-11 06:07:00|13488.13|13368.13|13487.57|13367.57|13488.37|13368.37|13487.57|13367.57|9
1625983630000|2021-07-11 06:07:10|13487.42|13367.42|13486.4|13366.4|13487.52|13367.52|13486.4|13366.4|6
1625983640000|2021-07-11 06:07:20|13486.39|13366.39|13486.99|13366.99|13487.15|13367.15|13486.39|13366.39|9
1625983650000|2021-07-11 06:07:30|13487.15|13367.15|13488.88|13368.88|13488.88|13368.88|13487.15|13367.15|8
1625983660000|2021-07-11 06:07:40|13489.21|13369.21|13489.61|13369.61|13489.64|13369.64|13489.21|13369.21|10
1625983670000|2021-07-11 06:07:50|13489.62|13369.62|13490.14|13370.14|13490.14|13370.14|13489.62|13369.62|8
1625983680000|2021-07-11 06:08:00|13490.24|13370.24|13490.52|13370.52|13490.61|13370.61|13490.24|13370.24|8
1625983690000|2021-07-11 06:08:10|13490.73|13370.73|13490.97|13370.97|13491.3|13371.3|13490.73|13370.73|10
1625983700000|2021-07-11 06:08:20|13491.31|13371.31|13491.59|13371.59|13491.8|13371.8|13491.31|13371.31|8
1625983710000|2021-07-11 06:08:30|13491.25|13371.25|13491.34|13371.34|13491.34|13371.34|13491.17|13371.17|7
1625983720000|2021-07-11 06:08:40|13491.52|13371.52|13491.56|13371.56|13491.62|13371.62|13491.41|13371.41|7
1625983730000|2021-07-11 06:08:50|13491.58|13371.58|13492.87|13372.87|13493.61|13373.61|13491.49|13371.49|10
1625983740000|2021-07-11 06:09:00|13492.76|13372.76|13491.6|13371.6|13492.76|13372.76|13491.6|13371.6|10
1625983750000|2021-07-11 06:09:10|13491.68|13371.68|13491.36|13371.36|13492.57|13372.57|13491.36|13371.36|8
1625983760000|2021-07-11 06:09:20|13491.38|13371.38|13491.25|13371.25|13492.18|13372.18|13491.24|13371.24|10
1625983770000|2021-07-11 06:09:30|13491.43|13371.43|13490.22|13370.22|13491.48|13371.48|13490.22|13370.22|8
1625983780000|2021-07-11 06:09:40|13490.25|13370.25|13489.29|13369.29|13490.27|13370.27|13489.1|13369.1|9
1625983790000|2021-07-11 06:09:50|13488.92|13368.92|13490.03|13370.03|13490.09|13370.09|13488.92|13368.92|10
1625983800000|2021-07-11 06:10:00|13489.79|13369.79|13489.94|13369.94|13490.02|13370.02|13489.79|13369.79|6
1625983810000|2021-07-11 06:10:10|13489.95|13369.95|13489.93|13369.93|13490.26|13370.26|13489.83|13369.83|8
1625983820000|2021-07-11 06:10:20|13489.91|13369.91|13490.23|13370.23|13490.68|13370.68|13489.91|13369.91|9
1625983830000|2021-07-11 06:10:30|13490.06|13370.06|13488.44|13368.44|13490.06|13370.06|13488.12|13368.12|10
1625983840000|2021-07-11 06:10:40|13488.84|13368.84|13489.97|13369.97|13490.04|13370.04|13488.59|13368.59|10
1625983850000|2021-07-11 06:10:50|13489.79|13369.79|13491.14|13371.14|13491.35|13371.35|13489.79|13369.79|10
1625983860000|2021-07-11 06:11:00|13491.24|13371.24|13490.45|13370.45|13491.24|13371.24|13490.4|13370.4|6
1625983870000|2021-07-11 06:11:10|13490.36|13370.36|13490.08|13370.08|13490.36|13370.36|13490.08|13370.08|9
1625983880000|2021-07-11 06:11:20|13490.17|13370.17|13488.43|13368.43|13490.18|13370.18|13488.39|13368.39|10
1625983890000|2021-07-11 06:11:30|13488.38|13368.38|13488.52|13368.52|13488.6|13368.6|13488.38|13368.38|6
1625983900000|2021-07-11 06:11:40|13488.86|13368.86|13489.5|13369.5|13489.52|13369.52|13488.85|13368.85|9
1625983910000|2021-07-11 06:11:50|13489.74|13369.74|13490.19|13370.19|13490.22|13370.22|13489.71|13369.71|9
1625983920000|2021-07-11 06:12:00|13490.23|13370.23|13494.31|13374.31|13494.31|13374.31|13490.23|13370.23|10
1625983930000|2021-07-11 06:12:10|13495.82|13375.82|13494.57|13374.57|13495.82|13375.82|13494.57|13374.57|10
1625983940000|2021-07-11 06:12:20|13494.39|13374.39|13493.82|13373.82|13494.39|13374.39|13493.01|13373.01|10
1625983950000|2021-07-11 06:12:30|13493.87|13373.87|13492.71|13372.71|13493.87|13373.87|13492.66|13372.66|9
1625983960000|2021-07-11 06:12:40|13492.65|13372.65|13491.69|13371.69|13492.78|13372.78|13491.68|13371.68|10
1625983970000|2021-07-11 06:12:50|13491.39|13371.39|13490.7|13370.7|13491.5|13371.5|13490.7|13370.7|9
1625983980000|2021-07-11 06:13:00|13490.88|13370.88|13489.72|13369.72|13490.91|13370.91|13488.72|13368.72|10
1625983990000|2021-07-11 06:13:10|13489.93|13369.93|13489.62|13369.62|13489.93|13369.93|13489.62|13369.62|8
1625984000000|2021-07-11 06:13:20|13489.59|13369.59|13488.65|13368.65|13489.6|13369.6|13488.65|13368.65|9
1625984010000|2021-07-11 06:13:30|13488.22|13368.22|13485.98|13365.98|13488.22|13368.22|13485.98|13365.98|10
1625984020000|2021-07-11 06:13:40|13486.08|13366.08|13485.19|13365.19|13486.08|13366.08|13485.19|13365.19|10
1625984030000|2021-07-11 06:13:50|13485.15|13365.15|13484.45|13364.45|13485.15|13365.15|13484.45|13364.45|8
1625984040000|2021-07-11 06:14:00|13484.31|13364.31|13484.55|13364.55|13484.55|13364.55|13484.08|13364.08|9
1625984050000|2021-07-11 06:14:10|13484.56|13364.56|13484.72|13364.72|13485.03|13365.03|13484.25|13364.25|10
1625984060000|2021-07-11 06:14:20|13484.89|13364.89|13484.21|13364.21|13485.06|13365.06|13484.07|13364.07|10
1625984070000|2021-07-11 06:14:30|13484.02|13364.02|13485.49|13365.49|13485.49|13365.49|13484.02|13364.02|10
1625984080000|2021-07-11 06:14:40|13486.08|13366.08|13486.58|13366.58|13486.69|13366.69|13486.08|13366.08|9
1625984090000|2021-07-11 06:14:50|13486.76|13366.76|13487.14|13367.14|13487.19|13367.19|13486.76|13366.76|9
1625984100000|2021-07-11 06:15:00|13487.19|13367.19|13487.27|13367.27|13487.27|13367.27|13487.08|13367.08|8
1625984110000|2021-07-11 06:15:10|13487.19|13367.19|13488.05|13368.05|13488.05|13368.05|13487.19|13367.19|9
1625984120000|2021-07-11 06:15:20|13488.93|13368.93|13489.24|13369.24|13489.36|13369.36|13488.22|13368.22|10
1625984130000|2021-07-11 06:15:30|13489.39|13369.39|13491.01|13371.01|13491.15|13371.15|13489.37|13369.37|10
1625984140000|2021-07-11 06:15:40|13491|13371|13492.55|13372.55|13492.55|13372.55|13490.8|13370.8|10
1625984150000|2021-07-11 06:15:50|13492.48|13372.48|13490.75|13370.75|13492.74|13372.74|13490.75|13370.75|10
1625984160000|2021-07-11 06:16:00|13490.92|13370.92|13491.91|13371.91|13491.95|13371.95|13490.77|13370.77|10
1625984170000|2021-07-11 06:16:10|13492.08|13372.08|13491.2|13371.2|13492.29|13372.29|13490.95|13370.95|10
1625984180000|2021-07-11 06:16:20|13489.9|13369.9|13487.7|13367.7|13489.9|13369.9|13487.08|13367.08|9
1625984190000|2021-07-11 06:16:30|13487.68|13367.68|13486.01|13366.01|13487.68|13367.68|13485.27|13365.27|9
1625984200000|2021-07-11 06:16:40|13485.97|13365.97|13484.14|13364.14|13486.14|13366.14|13484.14|13364.14|10
1625984210000|2021-07-11 06:16:50|13484.03|13364.03|13483.5|13363.5|13484.03|13364.03|13483.4|13363.4|10
1625984220000|2021-07-11 06:17:00|13482.1|13362.1|13481.2|13361.2|13482.87|13362.87|13481.2|13361.2|8
1625984230000|2021-07-11 06:17:10|13480.42|13360.42|13479.67|13359.67|13480.42|13360.42|13479.43|13359.43|10
1625984240000|2021-07-11 06:17:20|13479.53|13359.53|13480.44|13360.44|13480.44|13360.44|13479.09|13359.09|9
1625984250000|2021-07-11 06:17:30|13480.48|13360.48|13480.26|13360.26|13480.76|13360.76|13480.26|13360.26|10
1625984260000|2021-07-11 06:17:40|13480.37|13360.37|13479.21|13359.21|13480.37|13360.37|13479.21|13359.21|9
1625984270000|2021-07-11 06:17:50|13478.71|13358.71|13477.79|13357.79|13478.74|13358.74|13477.79|13357.79|9
1625984280000|2021-07-11 06:18:00|13477.65|13357.65|13475.66|13355.66|13477.65|13357.65|13475.66|13355.66|10
1625984290000|2021-07-11 06:18:10|13475.39|13355.39|13471.04|13351.04|13475.39|13355.39|13471.04|13351.04|10
1625984300000|2021-07-11 06:18:20|13470.76|13350.76|13464.58|13344.58|13470.76|13350.76|13464.58|13344.58|10
1625984310000|2021-07-11 06:18:30|13463.58|13343.58|13463.8|13343.8|13464.4|13344.4|13463.25|13343.25|10
1625984320000|2021-07-11 06:18:40|13464|13344|13465.44|13345.44|13465.45|13345.45|13464|13344|10
1625984330000|2021-07-11 06:18:50|13465.37|13345.37|13467.06|13347.06|13467.06|13347.06|13465.37|13345.37|10
1625984340000|2021-07-11 06:19:00|13467.05|13347.05|13467.67|13347.67|13467.74|13347.74|13467.05|13347.05|7
1625984350000|2021-07-11 06:19:10|13468.24|13348.24|13467.95|13347.95|13468.24|13348.24|13467.6|13347.6|10
1625984360000|2021-07-11 06:19:20|13468.04|13348.04|13465.28|13345.28|13468.04|13348.04|13465.28|13345.28|10
1625984370000|2021-07-11 06:19:30|13464.91|13344.91|13464.57|13344.57|13465.95|13345.95|13464.57|13344.57|9
1625984380000|2021-07-11 06:19:40|13464.28|13344.28|13462.78|13342.78|13464.51|13344.51|13462.76|13342.76|10
1625984390000|2021-07-11 06:19:50|13462.23|13342.23|13462.61|13342.61|13463.43|13343.43|13461.63|13341.63|10
1625984400000|2021-07-11 06:20:00|13462.59|13342.59|13462.45|13342.45|13462.67|13342.67|13462.27|13342.27|10
1625984410000|2021-07-11 06:20:10|13462.54|13342.54|13465.28|13345.28|13465.28|13345.28|13462.54|13342.54|10
1625984420000|2021-07-11 06:20:20|13465.2|13345.2|13465.57|13345.57|13466.9|13346.9|13465.2|13345.2|10
1625984430000|2021-07-11 06:20:30|13465.67|13345.67|13462.09|13342.09|13465.81|13345.81|13462.09|13342.09|9
1625984440000|2021-07-11 06:20:40|13461.81|13341.81|13461.7|13341.7|13463.35|13343.35|13461.67|13341.67|10
1625984450000|2021-07-11 06:20:50|13462.42|13342.42|13461.63|13341.63|13462.77|13342.77|13461.13|13341.13|9
1625984460000|2021-07-11 06:21:00|13461.76|13341.76|13461.45|13341.45|13462.2|13342.2|13461.45|13341.45|10
1625984470000|2021-07-11 06:21:10|13461.4|13341.4|13460.49|13340.49|13461.4|13341.4|13460.49|13340.49|9
1625984480000|2021-07-11 06:21:20|13460.47|13340.47|13460.05|13340.05|13460.54|13340.54|13459.55|13339.55|8
1625984490000|2021-07-11 06:21:30|13459.76|13339.76|13462.18|13342.18|13462.18|13342.18|13459.76|13339.76|10
1625984500000|2021-07-11 06:21:40|13462.19|13342.19|13462.72|13342.72|13462.72|13342.72|13462.19|13342.19|8
1625984510000|2021-07-11 06:21:50|13462.73|13342.73|13462.49|13342.49|13462.75|13342.75|13461.3|13341.3|9
1625984520000|2021-07-11 06:22:00|13462.62|13342.62|13461.28|13341.28|13462.62|13342.62|13461.28|13341.28|9
1625984530000|2021-07-11 06:22:10|13461.34|13341.34|13460.11|13340.11|13461.34|13341.34|13460.11|13340.11|9
1625984540000|2021-07-11 06:22:20|13459.88|13339.88|13458.02|13338.02|13459.88|13339.88|13458.02|13338.02|10
1625984550000|2021-07-11 06:22:30|13458.1|13338.1|13457.58|13337.58|13458.1|13338.1|13457.58|13337.58|9
1625984560000|2021-07-11 06:22:40|13457.59|13337.59|13457.37|13337.37|13457.59|13337.59|13457.27|13337.27|7
1625984570000|2021-07-11 06:22:50|13456.33|13336.33|13454.24|13334.24|13456.33|13336.33|13454.24|13334.24|10
1625984580000|2021-07-11 06:23:00|13454.07|13334.07|13452.75|13332.75|13454.07|13334.07|13452.71|13332.71|10
1625984590000|2021-07-11 06:23:10|13452.65|13332.65|13452.24|13332.24|13452.65|13332.65|13452.24|13332.24|7
1625984600000|2021-07-11 06:23:20|13452.22|13332.22|13451.98|13331.98|13452.22|13332.22|13451.49|13331.49|8
1625984610000|2021-07-11 06:23:30|13451.96|13331.96|13452.8|13332.8|13452.8|13332.8|13451.96|13331.96|9
1625984620000|2021-07-11 06:23:40|13452.59|13332.59|13452.76|13332.76|13453.73|13333.73|13452.59|13332.59|10
1625984630000|2021-07-11 06:23:50|13453.29|13333.29|13451.15|13331.15|13453.29|13333.29|13451.15|13331.15|10
1625984640000|2021-07-11 06:24:00|13451.11|13331.11|13445.62|13325.62|13451.11|13331.11|13445.62|13325.62|10
1625984650000|2021-07-11 06:24:10|13444.59|13324.59|13442.71|13322.71|13444.59|13324.59|13442.45|13322.45|10
1625984660000|2021-07-11 06:24:20|13443.56|13323.56|13445.56|13325.56|13445.86|13325.86|13443.56|13323.56|10
1625984670000|2021-07-11 06:24:30|13445.58|13325.58|13446.53|13326.53|13446.53|13326.53|13445.58|13325.58|9
1625984680000|2021-07-11 06:24:40|13446.65|13326.65|13445.7|13325.7|13447.11|13327.11|13445.64|13325.64|10
1625984690000|2021-07-11 06:24:50|13445.62|13325.62|13445.41|13325.41|13446.26|13326.26|13445.41|13325.41|9
1625984700000|2021-07-11 06:25:00|13445.36|13325.36|13445.59|13325.59|13445.59|13325.59|13445.27|13325.27|10
1625984710000|2021-07-11 06:25:10|13445.77|13325.77|13446.8|13326.8|13446.8|13326.8|13445.77|13325.77|10
1625984720000|2021-07-11 06:25:20|13446.69|13326.69|13446.16|13326.16|13446.69|13326.69|13446|13326|8
1625984730000|2021-07-11 06:25:30|13445.94|13325.94|13446.53|13326.53|13447.1|13327.1|13445.94|13325.94|9
1625984740000|2021-07-11 06:25:40|13446|13326|13443.85|13323.85|13446|13326|13443.85|13323.85|9
1625984750000|2021-07-11 06:25:50|13443.65|13323.65|13440|13320|13443.7|13323.7|13440|13320|10
1625984760000|2021-07-11 06:26:00|13440.07|13320.07|13437.65|13317.65|13440.07|13320.07|13437.65|13317.65|10
1625984770000|2021-07-11 06:26:10|13437.02|13317.02|13435.93|13315.93|13437.02|13317.02|13434.58|13314.58|10
1625984780000|2021-07-11 06:26:20|13436.16|13316.16|13436.43|13316.43|13436.6|13316.6|13436.05|13316.05|10
1625984790000|2021-07-11 06:26:30|13436.18|13316.18|13437.05|13317.05|13437.05|13317.05|13435.95|13315.95|10
1625984800000|2021-07-11 06:26:40|13437.07|13317.07|13437.43|13317.43|13438.07|13318.07|13437.07|13317.07|10
1625984810000|2021-07-11 06:26:50|13437.4|13317.4|13437.7|13317.7|13437.7|13317.7|13437.38|13317.38|9
1625984820000|2021-07-11 06:27:00|13437.65|13317.65|13438.72|13318.72|13438.72|13318.72|13437.65|13317.65|10
1625984830000|2021-07-11 06:27:10|13438.85|13318.85|13440.85|13320.85|13440.85|13320.85|13438.85|13318.85|10
1625984840000|2021-07-11 06:27:20|13441.22|13321.22|13442.02|13322.02|13442.09|13322.09|13441.18|13321.18|10
1625984850000|2021-07-11 06:27:30|13442.06|13322.06|13442.68|13322.68|13442.68|13322.68|13441.83|13321.83|7
1625984860000|2021-07-11 06:27:40|13442.63|13322.63|13441.14|13321.14|13443.04|13323.04|13441.14|13321.14|10
1625984870000|2021-07-11 06:27:50|13440.88|13320.88|13438.84|13318.84|13440.88|13320.88|13438.84|13318.84|10
1625984880000|2021-07-11 06:28:00|13438.72|13318.72|13439.67|13319.67|13439.67|13319.67|13438.69|13318.69|7
1625984890000|2021-07-11 06:28:10|13439.68|13319.68|13440.49|13320.49|13440.49|13320.49|13439.49|13319.49|7
1625984900000|2021-07-11 06:28:20|13440.95|13320.95|13444.44|13324.44|13444.44|13324.44|13440.95|13320.95|10
1625984910000|2021-07-11 06:28:30|13444.48|13324.48|13445.39|13325.39|13445.39|13325.39|13444.48|13324.48|7
1625984920000|2021-07-11 06:28:40|13445.92|13325.92|13449.31|13329.31|13449.31|13329.31|13445.92|13325.92|10
1625984930000|2021-07-11 06:28:50|13450.01|13330.01|13450.69|13330.69|13450.69|13330.69|13449.98|13329.98|9
1625984940000|2021-07-11 06:29:00|13450.76|13330.76|13452.75|13332.75|13452.75|13332.75|13450.76|13330.76|10
1625984950000|2021-07-11 06:29:10|13452.89|13332.89|13452.89|13332.89|13452.89|13332.89|13452.67|13332.67|9
1625984960000|2021-07-11 06:29:20|13452.75|13332.75|13452.88|13332.88|13453.02|13333.02|13452.51|13332.51|10
1625984970000|2021-07-11 06:29:30|13452.79|13332.79|13452.26|13332.26|13452.79|13332.79|13452.02|13332.02|9
1625984980000|2021-07-11 06:29:40|13452.12|13332.12|13451.26|13331.26|13452.2|13332.2|13451.26|13331.26|9
1625984990000|2021-07-11 06:29:50|13451.17|13331.17|13448.85|13328.85|13451.17|13331.17|13448.85|13328.85|10
1625985000000|2021-07-11 06:30:00|13448.84|13328.84|13447.39|13327.39|13448.84|13328.84|13447.39|13327.39|10
1625985010000|2021-07-11 06:30:10|13447.55|13327.55|13449.18|13329.18|13449.63|13329.63|13447.55|13327.55|10
1625985020000|2021-07-11 06:30:20|13449.35|13329.35|13450.81|13330.81|13451.06|13331.06|13449.35|13329.35|10
1625985030000|2021-07-11 06:30:30|13450.73|13330.73|13451.62|13331.62|13451.77|13331.77|13450.73|13330.73|10
1625985040000|2021-07-11 06:30:40|13451.63|13331.63|13450.68|13330.68|13452.53|13332.53|13450.63|13330.63|9
1625985050000|2021-07-11 06:30:50|13450.54|13330.54|13450.99|13330.99|13451.02|13331.02|13450.21|13330.21|10
1625985060000|2021-07-11 06:31:00|13450.98|13330.98|13452.56|13332.56|13452.78|13332.78|13450.85|13330.85|9
1625985070000|2021-07-11 06:31:10|13452.04|13332.04|13453.3|13333.3|13453.3|13333.3|13451.83|13331.83|9
1625985080000|2021-07-11 06:31:20|13453.14|13333.14|13453.66|13333.66|13453.76|13333.76|13453.14|13333.14|10
1625985090000|2021-07-11 06:31:30|13453.61|13333.61|13453.19|13333.19|13453.77|13333.77|13453.16|13333.16|10
1625985100000|2021-07-11 06:31:40|13452.9|13332.9|13451.92|13331.92|13452.96|13332.96|13451.92|13331.92|9
1625985110000|2021-07-11 06:31:50|13451.4|13331.4|13446.51|13326.51|13451.43|13331.43|13446.51|13326.51|10
1625985120000|2021-07-11 06:32:00|13446.03|13326.03|13444.26|13324.26|13446.03|13326.03|13443.92|13323.92|10
1625985130000|2021-07-11 06:32:10|13444.56|13324.56|13444.58|13324.58|13444.58|13324.58|13444.24|13324.24|9
1625985140000|2021-07-11 06:32:20|13444.6|13324.6|13444.71|13324.71|13445.09|13325.09|13444.54|13324.54|10
1625985150000|2021-07-11 06:32:30|13444.65|13324.65|13443.49|13323.49|13445.18|13325.18|13443.49|13323.49|10
1625985160000|2021-07-11 06:32:40|13443.6|13323.6|13443.19|13323.19|13443.6|13323.6|13442.81|13322.81|10
1625985170000|2021-07-11 06:32:50|13443.23|13323.23|13443.08|13323.08|13443.23|13323.23|13442.96|13322.96|9
1625985180000|2021-07-11 06:33:00|13443.1|13323.1|13443|13323|13443.22|13323.22|13442.98|13322.98|9
1625985190000|2021-07-11 06:33:10|13443.04|13323.04|13444.14|13324.14|13444.14|13324.14|13443.04|13323.04|8
1625985200000|2021-07-11 06:33:20|13444.06|13324.06|13443.49|13323.49|13444.1|13324.1|13443.49|13323.49|10
1625985210000|2021-07-11 06:33:30|13443.17|13323.17|13438.95|13318.95|13443.17|13323.17|13438.95|13318.95|10
1625985220000|2021-07-11 06:33:40|13438.85|13318.85|13433.09|13313.09|13438.85|13318.85|13433.09|13313.09|10
1625985230000|2021-07-11 06:33:50|13432.61|13312.61|13432.14|13312.14|13432.69|13312.69|13432.14|13312.14|10
1625985240000|2021-07-11 06:34:00|13432.13|13312.13|13429.04|13309.04|13432.13|13312.13|13429.04|13309.04|9
1625985250000|2021-07-11 06:34:10|13429.17|13309.17|13427.48|13307.48|13429.17|13309.17|13427.48|13307.48|10
1625985260000|2021-07-11 06:34:20|13427.39|13307.39|13427.13|13307.13|13427.39|13307.39|13426.59|13306.59|10
1625985270000|2021-07-11 06:34:30|13426.69|13306.69|13426.73|13306.73|13427.2|13307.2|13426.69|13306.69|7
1625985280000|2021-07-11 06:34:40|13426.96|13306.96|13423.74|13303.74|13427.33|13307.33|13423.11|13303.11|9
1625985290000|2021-07-11 06:34:50|13422.83|13302.83|13421.12|13301.12|13422.83|13302.83|13421.12|13301.12|8
1625985300000|2021-07-11 06:35:00|13420.85|13300.85|13419.16|13299.16|13420.85|13300.85|13419.16|13299.16|9
1625985310000|2021-07-11 06:35:10|13419.11|13299.11|13417.9|13297.9|13419.12|13299.12|13417.9|13297.9|9
1625985320000|2021-07-11 06:35:20|13417.91|13297.91|13417.84|13297.84|13418.18|13298.18|13417.84|13297.84|8
1625985330000|2021-07-11 06:35:30|13417.88|13297.88|13411.49|13291.49|13417.88|13297.88|13411.49|13291.49|10
1625985340000|2021-07-11 06:35:40|13411.16|13291.16|13409.83|13289.83|13411.16|13291.16|13409.07|13289.07|9
1625985350000|2021-07-11 06:35:50|13410.36|13290.36|13409.2|13289.2|13410.36|13290.36|13409.2|13289.2|8
1625985360000|2021-07-11 06:36:00|13409.13|13289.13|13408.04|13288.04|13409.13|13289.13|13408.04|13288.04|9
1625985370000|2021-07-11 06:36:10|13407.41|13287.41|13408.19|13288.19|13408.19|13288.19|13407.41|13287.41|9
1625985380000|2021-07-11 06:36:20|13408.07|13288.07|13408.54|13288.54|13408.61|13288.61|13407.83|13287.83|10
1625985390000|2021-07-11 06:36:30|13409.37|13289.37|13407.27|13287.27|13409.37|13289.37|13407.27|13287.27|8
1625985400000|2021-07-11 06:36:40|13407.18|13287.18|13407.31|13287.31|13407.32|13287.32|13407.05|13287.05|9
1625985410000|2021-07-11 06:36:50|13405.81|13285.81|13403.88|13283.88|13406.26|13286.26|13403.83|13283.83|10
1625985420000|2021-07-11 06:37:00|13403.86|13283.86|13403.21|13283.21|13403.86|13283.86|13402.78|13282.78|10
1625985430000|2021-07-11 06:37:10|13403.15|13283.15|13404.13|13284.13|13404.13|13284.13|13402.49|13282.49|9
1625985440000|2021-07-11 06:37:20|13404.4|13284.4|13406.68|13286.68|13406.68|13286.68|13404.4|13284.4|9
1625985450000|2021-07-11 06:37:30|13407.22|13287.22|13410.77|13290.77|13410.77|13290.77|13407.22|13287.22|10
1625985460000|2021-07-11 06:37:40|13410.86|13290.86|13412.81|13292.81|13412.81|13292.81|13410.86|13290.86|10
1625985470000|2021-07-11 06:37:50|13413.16|13293.16|13413.34|13293.34|13413.34|13293.34|13412.67|13292.67|9
1625985480000|2021-07-11 06:38:00|13414.47|13294.47|13417.52|13297.52|13417.52|13297.52|13414.46|13294.46|9
1625985490000|2021-07-11 06:38:10|13417.63|13297.63|13419.88|13299.88|13420.03|13300.03|13417.63|13297.63|10
1625985500000|2021-07-11 06:38:20|13419.46|13299.46|13423.13|13303.13|13423.13|13303.13|13419.38|13299.38|10
1625985510000|2021-07-11 06:38:30|13423|13303|13426.08|13306.08|13426.08|13306.08|13423|13303|9
1625985520000|2021-07-11 06:38:40|13426.12|13306.12|13427.81|13307.81|13427.92|13307.92|13426.12|13306.12|9
1625985530000|2021-07-11 06:38:50|13427.73|13307.73|13427.34|13307.34|13427.85|13307.85|13427.34|13307.34|9
1625985540000|2021-07-11 06:39:00|13427.39|13307.39|13429.52|13309.52|13429.52|13309.52|13427.39|13307.39|9
1625985550000|2021-07-11 06:39:10|13429.58|13309.58|13435.11|13315.11|13435.11|13315.11|13429.58|13309.58|10
1625985560000|2021-07-11 06:39:20|13434.92|13314.92|13432.93|13312.93|13434.92|13314.92|13432.93|13312.93|10
1625985570000|2021-07-11 06:39:30|13432.79|13312.79|13430.67|13310.67|13432.79|13312.79|13430.67|13310.67|9
1625985580000|2021-07-11 06:39:40|13431.42|13311.42|13430.6|13310.6|13431.42|13311.42|13430.55|13310.55|10
1625985590000|2021-07-11 06:39:50|13430.37|13310.37|13430.26|13310.26|13430.51|13310.51|13430.26|13310.26|7
1625985600000|2021-07-11 06:40:00|13429.94|13309.94|13428.98|13308.98|13429.94|13309.94|13428.76|13308.76|10
1625985610000|2021-07-11 06:40:10|13429.13|13309.13|13428.84|13308.84|13429.24|13309.24|13428.48|13308.48|10
1625985620000|2021-07-11 06:40:20|13429.02|13309.02|13429.5|13309.5|13429.5|13309.5|13429.02|13309.02|10
1625985630000|2021-07-11 06:40:30|13429.76|13309.76|13431.91|13311.91|13431.92|13311.92|13429.76|13309.76|8
1625985640000|2021-07-11 06:40:40|13433.44|13313.44|13435.32|13315.32|13435.32|13315.32|13432.94|13312.94|9
1625985650000|2021-07-11 06:40:50|13435.4|13315.4|13435.08|13315.08|13435.87|13315.87|13435.08|13315.08|7
1625985660000|2021-07-11 06:41:00|13435.14|13315.14|13433.91|13313.91|13435.14|13315.14|13433.66|13313.66|9
1625985670000|2021-07-11 06:41:10|13434.05|13314.05|13433.43|13313.43|13434.05|13314.05|13433.4|13313.4|9
1625985680000|2021-07-11 06:41:20|13433.21|13313.21|13433.4|13313.4|13433.4|13313.4|13432.69|13312.69|9
1625985690000|2021-07-11 06:41:30|13433.28|13313.28|13434.59|13314.59|13434.59|13314.59|13433.28|13313.28|10
1625985700000|2021-07-11 06:41:40|13434.73|13314.73|13435.96|13315.96|13435.96|13315.96|13434.73|13314.73|10
1625985710000|2021-07-11 06:41:50|13435.9|13315.9|13435.68|13315.68|13436.43|13316.43|13435.56|13315.56|8
1625985720000|2021-07-11 06:42:00|13435.72|13315.72|13435.33|13315.33|13435.72|13315.72|13435.21|13315.21|9
1625985730000|2021-07-11 06:42:10|13434.46|13314.46|13434.19|13314.19|13434.53|13314.53|13434.19|13314.19|8
1625985740000|2021-07-11 06:42:20|13434.11|13314.11|13435.29|13315.29|13435.33|13315.33|13434.1|13314.1|7
1625985750000|2021-07-11 06:42:30|13435.09|13315.09|13433.68|13313.68|13435.09|13315.09|13433.66|13313.66|10
1625985760000|2021-07-11 06:42:40|13433.49|13313.49|13429.37|13309.37|13433.49|13313.49|13429.37|13309.37|10
1625985770000|2021-07-11 06:42:50|13429.35|13309.35|13425.65|13305.65|13429.35|13309.35|13425.64|13305.64|10
1625985780000|2021-07-11 06:43:00|13425.62|13305.62|13427.49|13307.49|13427.49|13307.49|13425.61|13305.61|10
1625985790000|2021-07-11 06:43:10|13427.54|13307.54|13428.02|13308.02|13428.06|13308.06|13427.54|13307.54|10
1625985800000|2021-07-11 06:43:20|13428.13|13308.13|13427.58|13307.58|13428.13|13308.13|13427.58|13307.58|7
1625985810000|2021-07-11 06:43:30|13427.61|13307.61|13426.84|13306.84|13427.61|13307.61|13426.84|13306.84|8
1625985820000|2021-07-11 06:43:40|13426.86|13306.86|13426.98|13306.98|13427.13|13307.13|13426.83|13306.83|9
1625985830000|2021-07-11 06:43:50|13427.89|13307.89|13430.85|13310.85|13430.85|13310.85|13427.88|13307.88|9
1625985840000|2021-07-11 06:44:00|13430.99|13310.99|13431.05|13311.05|13431.66|13311.66|13430.99|13310.99|9
1625985850000|2021-07-11 06:44:10|13431.06|13311.06|13430.67|13310.67|13431.45|13311.45|13430.67|13310.67|9
1625985860000|2021-07-11 06:44:20|13430.63|13310.63|13430.28|13310.28|13430.63|13310.63|13430.21|13310.21|9
1625985870000|2021-07-11 06:44:30|13430.43|13310.43|13430.6|13310.6|13430.66|13310.66|13430.43|13310.43|7
1625985880000|2021-07-11 06:44:40|13430.93|13310.93|13430.8|13310.8|13430.93|13310.93|13430.52|13310.52|9
1625985890000|2021-07-11 06:44:50|13430.92|13310.92|13430.06|13310.06|13430.92|13310.92|13430.06|13310.06|9
1625985900000|2021-07-11 06:45:00|13430.15|13310.15|13428.66|13308.66|13430.15|13310.15|13428.66|13308.66|7
1625985910000|2021-07-11 06:45:10|13428.42|13308.42|13425.42|13305.42|13428.42|13308.42|13425.4|13305.4|10
1625985920000|2021-07-11 06:45:20|13425.25|13305.25|13423.39|13303.39|13425.25|13305.25|13423.39|13303.39|10
1625985930000|2021-07-11 06:45:30|13423.42|13303.42|13423.03|13303.03|13423.42|13303.42|13423.03|13303.03|7
1625985940000|2021-07-11 06:45:40|13422.87|13302.87|13421.01|13301.01|13422.87|13302.87|13421.01|13301.01|9
1625985950000|2021-07-11 06:45:50|13420.94|13300.94|13420.7|13300.7|13421.14|13301.14|13419.92|13299.92|8
1625985960000|2021-07-11 06:46:00|13420.56|13300.56|13417.67|13297.67|13420.56|13300.56|13417.67|13297.67|9
1625985970000|2021-07-11 06:46:10|13417.81|13297.81|13418.51|13298.51|13418.51|13298.51|13417.81|13297.81|7
1625985980000|2021-07-11 06:46:20|13418.38|13298.38|13419.44|13299.44|13419.46|13299.46|13418.38|13298.38|8
1625985990000|2021-07-11 06:46:30|13419.37|13299.37|13419.05|13299.05|13419.37|13299.37|13418.95|13298.95|6
1625986000000|2021-07-11 06:46:40|13418.44|13298.44|13412.89|13292.89|13418.44|13298.44|13412.89|13292.89|9
1625986010000|2021-07-11 06:46:50|13412.85|13292.85|13411.57|13291.57|13413.6|13293.6|13411.57|13291.57|9
1625986020000|2021-07-11 06:47:00|13411.28|13291.28|13409.49|13289.49|13411.28|13291.28|13409.49|13289.49|10
1625986030000|2021-07-11 06:47:10|13408.82|13288.82|13408.46|13288.46|13409.2|13289.2|13408.46|13288.46|9
1625986040000|2021-07-11 06:47:20|13408.16|13288.16|13406.61|13286.61|13408.16|13288.16|13406.49|13286.49|10
1625986050000|2021-07-11 06:47:30|13406.55|13286.55|13407.49|13287.49|13407.68|13287.68|13406.54|13286.54|9
1625986060000|2021-07-11 06:47:40|13407.63|13287.63|13405.74|13285.74|13407.63|13287.63|13405.67|13285.67|8
1625986070000|2021-07-11 06:47:50|13405.81|13285.81|13406|13286|13406.54|13286.54|13405.52|13285.52|9
1625986080000|2021-07-11 06:48:00|13406.29|13286.29|13407.61|13287.61|13407.61|13287.61|13406.29|13286.29|10
1625986090000|2021-07-11 06:48:10|13407.9|13287.9|13409.92|13289.92|13409.92|13289.92|13407.9|13287.9|9
1625986100000|2021-07-11 06:48:20|13410.51|13290.51|13410.81|13290.81|13411.26|13291.26|13410.51|13290.51|9
1625986110000|2021-07-11 06:48:30|13410.71|13290.71|13411.44|13291.44|13411.44|13291.44|13410.71|13290.71|9
1625986120000|2021-07-11 06:48:40|13411.26|13291.26|13411.97|13291.97|13412.33|13292.33|13411.26|13291.26|10
1625986130000|2021-07-11 06:48:50|13411.89|13291.89|13409.83|13289.83|13412|13292|13409.83|13289.83|9
1625986140000|2021-07-11 06:49:00|13409.46|13289.46|13408.67|13288.67|13409.56|13289.56|13408.66|13288.66|8
1625986150000|2021-07-11 06:49:10|13408.72|13288.72|13408.51|13288.51|13409.24|13289.24|13408.5|13288.5|10
1625986160000|2021-07-11 06:49:20|13408.47|13288.47|13408.51|13288.51|13408.7|13288.7|13408.39|13288.39|10
1625986170000|2021-07-11 06:49:30|13408.52|13288.52|13408.11|13288.11|13408.71|13288.71|13408.11|13288.11|7
1625986180000|2021-07-11 06:49:40|13407.54|13287.54|13408.77|13288.77|13408.77|13288.77|13407.54|13287.54|9
1625986190000|2021-07-11 06:49:50|13408.86|13288.86|13410.83|13290.83|13410.96|13290.96|13408.86|13288.86|9
1625986200000|2021-07-11 06:50:00|13410.76|13290.76|13409.75|13289.75|13410.8|13290.8|13409.75|13289.75|9
1625986210000|2021-07-11 06:50:10|13409.79|13289.79|13411.37|13291.37|13411.37|13291.37|13409.61|13289.61|10
1625986220000|2021-07-11 06:50:20|13411.59|13291.59|13411.94|13291.94|13412.03|13292.03|13411.59|13291.59|6
1625986230000|2021-07-11 06:50:30|13412.05|13292.05|13412.33|13292.33|13412.33|13292.33|13411.76|13291.76|9
1625986240000|2021-07-11 06:50:40|13412.34|13292.34|13412.19|13292.19|13412.41|13292.41|13412.12|13292.12|6
1625986250000|2021-07-11 06:50:50|13412.31|13292.31|13411.47|13291.47|13412.31|13292.31|13411.46|13291.46|7
1625986260000|2021-07-11 06:51:00|13411.57|13291.57|13410.14|13290.14|13411.57|13291.57|13410.14|13290.14|8
1625986270000|2021-07-11 06:51:10|13409.95|13289.95|13410.65|13290.65|13410.65|13290.65|13409.93|13289.93|9
1625986280000|2021-07-11 06:51:20|13410.69|13290.69|13409.11|13289.11|13410.69|13290.69|13408.98|13288.98|10
1625986290000|2021-07-11 06:51:30|13408.79|13288.79|13407.52|13287.52|13408.79|13288.79|13407.47|13287.47|7
1625986300000|2021-07-11 06:51:40|13407.34|13287.34|13405.65|13285.65|13407.34|13287.34|13405.65|13285.65|10
1625986310000|2021-07-11 06:51:50|13405.78|13285.78|13405.66|13285.66|13405.78|13285.78|13404.45|13284.45|10
1625986320000|2021-07-11 06:52:00|13405.68|13285.68|13407.7|13287.7|13407.7|13287.7|13405.68|13285.68|10
1625986330000|2021-07-11 06:52:10|13407.81|13287.81|13408.14|13288.14|13408.14|13288.14|13407.81|13287.81|7
1625986340000|2021-07-11 06:52:20|13408.13|13288.13|13408.96|13288.96|13408.96|13288.96|13408.13|13288.13|8
1625986350000|2021-07-11 06:52:30|13409.14|13289.14|13410.87|13290.87|13410.87|13290.87|13409.14|13289.14|8
1625986360000|2021-07-11 06:52:40|13411.05|13291.05|13410.15|13290.15|13411.05|13291.05|13409.75|13289.75|10
1625986370000|2021-07-11 06:52:50|13410.27|13290.27|13411.09|13291.09|13411.16|13291.16|13410.12|13290.12|8
1625986380000|2021-07-11 06:53:00|13411.07|13291.07|13411.34|13291.34|13411.43|13291.43|13411.07|13291.07|8
1625986390000|2021-07-11 06:53:10|13411.15|13291.15|13410.9|13290.9|13411.37|13291.37|13410.9|13290.9|9
1625986400000|2021-07-11 06:53:20|13410.91|13290.91|13410.51|13290.51|13410.91|13290.91|13410.44|13290.44|8
1625986410000|2021-07-11 06:53:30|13410.52|13290.52|13410.8|13290.8|13410.85|13290.85|13410.52|13290.52|7
1625986420000|2021-07-11 06:53:40|13410.82|13290.82|13408.81|13288.81|13410.82|13290.82|13408.81|13288.81|8
1625986430000|2021-07-11 06:53:50|13408.45|13288.45|13405.4|13285.4|13408.45|13288.45|13405.4|13285.4|10
1625986440000|2021-07-11 06:54:00|13405.11|13285.11|13400.23|13280.23|13405.11|13285.11|13400.22|13280.22|10
1625986450000|2021-07-11 06:54:10|13401.01|13281.01|13402.13|13282.13|13402.49|13282.49|13400.89|13280.89|10
1625986460000|2021-07-11 06:54:20|13402.1|13282.1|13401.68|13281.68|13402.5|13282.5|13401.68|13281.68|7
1625986470000|2021-07-11 06:54:30|13401.67|13281.67|13401.63|13281.63|13401.67|13281.67|13401.42|13281.42|10
1625986480000|2021-07-11 06:54:40|13401.54|13281.54|13401.39|13281.39|13401.54|13281.54|13401.39|13281.39|10
1625986490000|2021-07-11 06:54:50|13401.58|13281.58|13401.71|13281.71|13401.84|13281.84|13401.58|13281.58|10
1625986500000|2021-07-11 06:55:00|13401.67|13281.67|13399.31|13279.31|13401.67|13281.67|13399.31|13279.31|10
1625986510000|2021-07-11 06:55:10|13398.99|13278.99|13398.51|13278.51|13398.99|13278.99|13398.46|13278.46|9
1625986520000|2021-07-11 06:55:20|13398.62|13278.62|13399.49|13279.49|13399.49|13279.49|13398.62|13278.62|10
1625986530000|2021-07-11 06:55:30|13399.58|13279.58|13398.05|13278.05|13399.78|13279.78|13398.05|13278.05|10
1625986540000|2021-07-11 06:55:40|13397.93|13277.93|13398.47|13278.47|13399.03|13279.03|13397.65|13277.65|10
1625986550000|2021-07-11 06:55:50|13398.3|13278.3|13399.23|13279.23|13399.32|13279.32|13398.3|13278.3|7
1625986560000|2021-07-11 06:56:00|13399.15|13279.15|13400.13|13280.13|13400.13|13280.13|13398.39|13278.39|10
1625986570000|2021-07-11 06:56:10|13400.28|13280.28|13399.6|13279.6|13400.35|13280.35|13399.05|13279.05|9
1625986580000|2021-07-11 06:56:20|13399.67|13279.67|13401.25|13281.25|13401.3|13281.3|13399.67|13279.67|9
1625986590000|2021-07-11 06:56:30|13401.08|13281.08|13401.53|13281.53|13401.53|13281.53|13401.06|13281.06|10
1625986600000|2021-07-11 06:56:40|13401.34|13281.34|13401.63|13281.63|13403.37|13283.37|13401.34|13281.34|10
1625986610000|2021-07-11 06:56:50|13401.58|13281.58|13403.45|13283.45|13403.45|13283.45|13401.58|13281.58|9
1625986620000|2021-07-11 06:57:00|13403.56|13283.56|13401.66|13281.66|13403.56|13283.56|13401.66|13281.66|10
1625986630000|2021-07-11 06:57:10|13401.35|13281.35|13399.24|13279.24|13401.35|13281.35|13398.85|13278.85|10
1625986640000|2021-07-11 06:57:20|13399.23|13279.23|13401.8|13281.8|13402.02|13282.02|13399.23|13279.23|10
1625986650000|2021-07-11 06:57:30|13401.75|13281.75|13401.99|13281.99|13402|13282|13401.65|13281.65|7
1625986660000|2021-07-11 06:57:40|13401.92|13281.92|13401.98|13281.98|13402.1|13282.1|13401.9|13281.9|9
1625986670000|2021-07-11 06:57:50|13402.01|13282.01|13403.15|13283.15|13403.15|13283.15|13401.98|13281.98|7
1625986680000|2021-07-11 06:58:00|13403.22|13283.22|13400.99|13280.99|13403.22|13283.22|13400.87|13280.87|10
1625986690000|2021-07-11 06:58:10|13401.01|13281.01|13402.47|13282.47|13402.47|13282.47|13401.01|13281.01|8
1625986700000|2021-07-11 06:58:20|13403.11|13283.11|13404.17|13284.17|13404.3|13284.3|13403.11|13283.11|7
1625986710000|2021-07-11 06:58:30|13404.22|13284.22|13404.21|13284.21|13404.4|13284.4|13404.2|13284.2|7
1625986720000|2021-07-11 06:58:40|13404.44|13284.44|13404.86|13284.86|13405.12|13285.12|13404.44|13284.44|8
1625986730000|2021-07-11 06:58:50|13404.98|13284.98|13405.18|13285.18|13405.18|13285.18|13404.81|13284.81|7
1625986740000|2021-07-11 06:59:00|13405.57|13285.57|13406.4|13286.4|13406.46|13286.46|13405.57|13285.57|9
1625986750000|2021-07-11 06:59:10|13406.48|13286.48|13407.2|13287.2|13407.85|13287.85|13406.48|13286.48|8
1625986760000|2021-07-11 06:59:20|13407.91|13287.91|13409.5|13289.5|13409.5|13289.5|13407.91|13287.91|8
1625986770000|2021-07-11 06:59:30|13409.49|13289.49|13410.19|13290.19|13410.36|13290.36|13409.48|13289.48|9
1625986780000|2021-07-11 06:59:40|13410.54|13290.54|13411.76|13291.76|13411.76|13291.76|13410.53|13290.53|4
1625986790000|2021-07-11 06:59:50|13411.77|13291.77|13410.71|13290.71|13411.77|13291.77|13410.71|13290.71|7
1625986800000|2021-07-11 07:00:00|13410.43|13290.43|13408.19|13288.19|13410.43|13290.43|13408.19|13288.19|10
1625986810000|2021-07-11 07:00:10|13407.75|13287.75|13406.43|13286.43|13407.75|13287.75|13406.43|13286.43|7
1625986820000|2021-07-11 07:00:20|13406.37|13286.37|13405.31|13285.31|13406.37|13286.37|13405.31|13285.31|9
1625986830000|2021-07-11 07:00:30|13404.82|13284.82|13404.76|13284.76|13405.63|13285.63|13404.76|13284.76|9
1625986840000|2021-07-11 07:00:40|13404.09|13284.09|13402.06|13282.06|13404.09|13284.09|13401.71|13281.71|10
1625986850000|2021-07-11 07:00:50|13401.94|13281.94|13403.01|13283.01|13403.01|13283.01|13401.94|13281.94|8
1625986860000|2021-07-11 07:01:00|13403.16|13283.16|13403.83|13283.83|13403.83|13283.83|13403.02|13283.02|9
1625986870000|2021-07-11 07:01:10|13403.95|13283.95|13403.41|13283.41|13404.16|13284.16|13403.41|13283.41|9
1625986880000|2021-07-11 07:01:20|13403.28|13283.28|13402.91|13282.91|13403.28|13283.28|13402.91|13282.91|8
1625986890000|2021-07-11 07:01:30|13402.92|13282.92|13403.1|13283.1|13403.1|13283.1|13402.9|13282.9|8
1625986900000|2021-07-11 07:01:40|13402.87|13282.87|13404.58|13284.58|13404.58|13284.58|13402.87|13282.87|9
1625986910000|2021-07-11 07:01:50|13404.62|13284.62|13405.81|13285.81|13405.81|13285.81|13404.62|13284.62|10
1625986920000|2021-07-11 07:02:00|13405.82|13285.82|13405.7|13285.7|13406.06|13286.06|13405.23|13285.23|7
1625986930000|2021-07-11 07:02:10|13405.73|13285.73|13408.46|13288.46|13408.46|13288.46|13405.73|13285.73|10
1625986940000|2021-07-11 07:02:20|13408.87|13288.87|13410.42|13290.42|13410.42|13290.42|13408.87|13288.87|10
1625986950000|2021-07-11 07:02:30|13410.61|13290.61|13413.96|13293.96|13413.96|13293.96|13410.61|13290.61|10
1625986960000|2021-07-11 07:02:40|13414.33|13294.33|13414.96|13294.96|13415.33|13295.33|13414.33|13294.33|9
1625986970000|2021-07-11 07:02:50|13416.25|13296.25|13415.96|13295.96|13416.25|13296.25|13415.59|13295.59|10
1625986980000|2021-07-11 07:03:00|13415.49|13295.49|13417.12|13297.12|13417.82|13297.82|13415.47|13295.47|10
1625986990000|2021-07-11 07:03:10|13417.53|13297.53|13422.32|13302.32|13422.32|13302.32|13417.53|13297.53|9
1625987000000|2021-07-11 07:03:20|13422.45|13302.45|13424.51|13304.51|13424.51|13304.51|13422.45|13302.45|8
1625987010000|2021-07-11 07:03:30|13424.49|13304.49|13426.67|13306.67|13426.67|13306.67|13424.49|13304.49|10
1625987020000|2021-07-11 07:03:40|13426.75|13306.75|13429.8|13309.8|13429.8|13309.8|13426.75|13306.75|10
1625987030000|2021-07-11 07:03:50|13429.79|13309.79|13430.35|13310.35|13430.35|13310.35|13429.79|13309.79|7
1625987040000|2021-07-11 07:04:00|13430.42|13310.42|13430.47|13310.47|13430.73|13310.73|13430.16|13310.16|7
1625987050000|2021-07-11 07:04:10|13430.23|13310.23|13430.88|13310.88|13431.2|13311.2|13430.21|13310.21|10
1625987060000|2021-07-11 07:04:20|13430.6|13310.6|13429.97|13309.97|13430.6|13310.6|13429.97|13309.97|9
1625987070000|2021-07-11 07:04:30|13429.93|13309.93|13427.89|13307.89|13429.93|13309.93|13427.89|13307.89|10
1625987080000|2021-07-11 07:04:40|13427.93|13307.93|13431.01|13311.01|13431.01|13311.01|13427.93|13307.93|10
1625987090000|2021-07-11 07:04:50|13431.33|13311.33|13432.52|13312.52|13432.55|13312.55|13431.33|13311.33|8
1625987100000|2021-07-11 07:05:00|13432.56|13312.56|13432.39|13312.39|13432.61|13312.61|13432.39|13312.39|8
1625987110000|2021-07-11 07:05:10|13432.29|13312.29|13433.46|13313.46|13433.46|13313.46|13432.29|13312.29|9
1625987120000|2021-07-11 07:05:20|13433.49|13313.49|13436.9|13316.9|13436.9|13316.9|13433.49|13313.49|10
1625987130000|2021-07-11 07:05:30|13437.09|13317.09|13437.97|13317.97|13438.11|13318.11|13437.09|13317.09|8
1625987140000|2021-07-11 07:05:40|13438.18|13318.18|13438.01|13318.01|13438.18|13318.18|13437.85|13317.85|8
1625987150000|2021-07-11 07:05:50|13438.34|13318.34|13442.56|13322.56|13442.56|13322.56|13438.34|13318.34|8
1625987160000|2021-07-11 07:06:00|13442.71|13322.71|13444.88|13324.88|13444.89|13324.89|13442.71|13322.71|9
1625987170000|2021-07-11 07:06:10|13445.06|13325.06|13443.6|13323.6|13445.06|13325.06|13443.6|13323.6|10
1625987180000|2021-07-11 07:06:20|13443.84|13323.84|13442.11|13322.11|13444.07|13324.07|13442.11|13322.11|10
1625987190000|2021-07-11 07:06:30|13441.57|13321.57|13441.43|13321.43|13441.68|13321.68|13441.29|13321.29|9
1625987200000|2021-07-11 07:06:40|13441.15|13321.15|13442.86|13322.86|13442.86|13322.86|13441|13321|9
1625987210000|2021-07-11 07:06:50|13442.97|13322.97|13443.46|13323.46|13443.46|13323.46|13442.84|13322.84|9
1625987220000|2021-07-11 07:07:00|13443.08|13323.08|13442.65|13322.65|13443.61|13323.61|13442.65|13322.65|9
1625987230000|2021-07-11 07:07:10|13442.75|13322.75|13442.2|13322.2|13442.75|13322.75|13442.12|13322.12|6
1625987240000|2021-07-11 07:07:20|13442.17|13322.17|13439.57|13319.57|13442.17|13322.17|13439.57|13319.57|9
1625987250000|2021-07-11 07:07:30|13439.81|13319.81|13440.3|13320.3|13440.3|13320.3|13439.11|13319.11|9
1625987260000|2021-07-11 07:07:40|13440.18|13320.18|13440.03|13320.03|13440.37|13320.37|13440.03|13320.03|9
1625987270000|2021-07-11 07:07:50|13440.08|13320.08|13441.52|13321.52|13441.57|13321.57|13440.08|13320.08|9
1625987280000|2021-07-11 07:08:00|13441.54|13321.54|13441.89|13321.89|13441.89|13321.89|13439.74|13319.74|8
1625987290000|2021-07-11 07:08:10|13442.06|13322.06|13441.79|13321.79|13442.43|13322.43|13441.59|13321.59|9
1625987300000|2021-07-11 07:08:20|13441.8|13321.8|13442.81|13322.81|13442.81|13322.81|13441.47|13321.47|9
1625987310000|2021-07-11 07:08:30|13442.85|13322.85|13442.54|13322.54|13443.24|13323.24|13442.54|13322.54|9
1625987320000|2021-07-11 07:08:40|13442|13322|13440.72|13320.72|13442|13322|13440.72|13320.72|9
1625987330000|2021-07-11 07:08:50|13440.62|13320.62|13438.88|13318.88|13440.62|13320.62|13438.88|13318.88|7
1625987340000|2021-07-11 07:09:00|13438.73|13318.73|13439.46|13319.46|13439.46|13319.46|13438.63|13318.63|9
1625987350000|2021-07-11 07:09:10|13439.66|13319.66|13439.62|13319.62|13439.66|13319.66|13439.3|13319.3|8
1625987360000|2021-07-11 07:09:20|13439.82|13319.82|13440.87|13320.87|13440.87|13320.87|13439.54|13319.54|9
1625987370000|2021-07-11 07:09:30|13440.66|13320.66|13441.05|13321.05|13441.05|13321.05|13440.66|13320.66|8
1625987380000|2021-07-11 07:09:40|13441.06|13321.06|13440.21|13320.21|13441.06|13321.06|13440.21|13320.21|10
1625987390000|2021-07-11 07:09:50|13438.72|13318.72|13437.31|13317.31|13438.74|13318.74|13437.31|13317.31|9
1625987400000|2021-07-11 07:10:00|13437.07|13317.07|13433.24|13313.24|13437.07|13317.07|13433.24|13313.24|10
1625987410000|2021-07-11 07:10:10|13432.13|13312.13|13428.8|13308.8|13432.46|13312.46|13428.76|13308.76|10
1625987420000|2021-07-11 07:10:20|13429.6|13309.6|13428.01|13308.01|13429.6|13309.6|13428|13308|9
1625987430000|2021-07-11 07:10:30|13427.75|13307.75|13425.28|13305.28|13427.75|13307.75|13425.28|13305.28|9
1625987440000|2021-07-11 07:10:40|13425.26|13305.26|13418.73|13298.73|13425.26|13305.26|13418.73|13298.73|10
1625987450000|2021-07-11 07:10:50|13418.14|13298.14|13415.26|13295.26|13418.14|13298.14|13415.26|13295.26|10
1625987460000|2021-07-11 07:11:00|13414.9|13294.9|13412.97|13292.97|13414.9|13294.9|13412.97|13292.97|8
1625987470000|2021-07-11 07:11:10|13412.91|13292.91|13412.2|13292.2|13412.91|13292.91|13412.2|13292.2|7
1625987480000|2021-07-11 07:11:20|13412.18|13292.18|13411.37|13291.37|13412.18|13292.18|13411.36|13291.36|9
1625987490000|2021-07-11 07:11:30|13411.36|13291.36|13411.3|13291.3|13411.45|13291.45|13410.06|13290.06|9
1625987500000|2021-07-11 07:11:40|13411.11|13291.11|13409.98|13289.98|13411.61|13291.61|13409.75|13289.75|8
1625987510000|2021-07-11 07:11:50|13409.1|13289.1|13408.78|13288.78|13409.16|13289.16|13408.63|13288.63|8
1625987520000|2021-07-11 07:12:00|13408.76|13288.76|13408.14|13288.14|13408.76|13288.76|13408.05|13288.05|8
1625987530000|2021-07-11 07:12:10|13408.08|13288.08|13406.1|13286.1|13408.08|13288.08|13406.1|13286.1|10
1625987540000|2021-07-11 07:12:20|13406.09|13286.09|13404.51|13284.51|13406.09|13286.09|13404.51|13284.51|8
1625987550000|2021-07-11 07:12:30|13404.57|13284.57|13400.98|13280.98|13404.57|13284.57|13400.98|13280.98|10
1625987560000|2021-07-11 07:12:40|13401.06|13281.06|13400.85|13280.85|13401.24|13281.24|13400.54|13280.54|10
1625987570000|2021-07-11 07:12:50|13400.89|13280.89|13401.09|13281.09|13401.09|13281.09|13400.28|13280.28|10
1625987580000|2021-07-11 07:13:00|13401.06|13281.06|13400.76|13280.76|13401.26|13281.26|13400.76|13280.76|9
1625987590000|2021-07-11 07:13:10|13400.73|13280.73|13399.74|13279.74|13400.8|13280.8|13399.74|13279.74|7
1625987600000|2021-07-11 07:13:20|13398.87|13278.87|13395.5|13275.5|13398.87|13278.87|13395.5|13275.5|10
1625987610000|2021-07-11 07:13:30|13395.22|13275.22|13393.65|13273.65|13395.24|13275.24|13393.65|13273.65|8
1625987620000|2021-07-11 07:13:40|13393.69|13273.69|13392.12|13272.12|13393.69|13273.69|13392.12|13272.12|8
1625987630000|2021-07-11 07:13:50|13392.18|13272.18|13393.65|13273.65|13393.65|13273.65|13391.74|13271.74|8
1625987640000|2021-07-11 07:14:00|13393.71|13273.71|13397.28|13277.28|13397.28|13277.28|13393.6|13273.6|9
1625987650000|2021-07-11 07:14:10|13397.58|13277.58|13399.35|13279.35|13399.77|13279.77|13397.58|13277.58|10
1625987660000|2021-07-11 07:14:20|13399.46|13279.46|13401.08|13281.08|13401.08|13281.08|13399.46|13279.46|10
1625987670000|2021-07-11 07:14:30|13401.39|13281.39|13399.2|13279.2|13401.49|13281.49|13399.2|13279.2|9
1625987680000|2021-07-11 07:14:40|13399.14|13279.14|13398.61|13278.61|13399.52|13279.52|13398.61|13278.61|10
1625987690000|2021-07-11 07:14:50|13398.43|13278.43|13398.09|13278.09|13398.43|13278.43|13397.45|13277.45|7
1625987700000|2021-07-11 07:15:00|13397.84|13277.84|13396.38|13276.38|13397.86|13277.86|13396.38|13276.38|7
1625987710000|2021-07-11 07:15:10|13395.85|13275.85|13392.11|13272.11|13395.85|13275.85|13392.11|13272.11|10
1625987720000|2021-07-11 07:15:20|13392.06|13272.06|13391.61|13271.61|13392.06|13272.06|13391.57|13271.57|10
1625987730000|2021-07-11 07:15:30|13391.37|13271.37|13391.02|13271.02|13391.39|13271.39|13391.02|13271.02|7
1625987740000|2021-07-11 07:15:40|13390.91|13270.91|13389.14|13269.14|13390.92|13270.92|13389.14|13269.14|10
1625987750000|2021-07-11 07:15:50|13389|13269|13389.39|13269.39|13389.39|13269.39|13388.93|13268.93|8
1625987760000|2021-07-11 07:16:00|13389.41|13269.41|13386.04|13266.04|13389.41|13269.41|13386.04|13266.04|9
1625987770000|2021-07-11 07:16:10|13385.88|13265.88|13386.06|13266.06|13386.5|13266.5|13385.33|13265.33|10
1625987780000|2021-07-11 07:16:20|13385.99|13265.99|13387.02|13267.02|13387.05|13267.05|13385.97|13265.97|9
1625987790000|2021-07-11 07:16:30|13387.04|13267.04|13387.03|13267.03|13387.24|13267.24|13386.85|13266.85|10
1625987800000|2021-07-11 07:16:40|13387.88|13267.88|13388.24|13268.24|13388.36|13268.36|13387.88|13267.88|8
1625987810000|2021-07-11 07:16:50|13388.16|13268.16|13387.02|13267.02|13388.17|13268.17|13387.02|13267.02|9
1625987820000|2021-07-11 07:17:00|13386.96|13266.96|13385.99|13265.99|13386.96|13266.96|13385.99|13265.99|9
1625987830000|2021-07-11 07:17:10|13385.93|13265.93|13388.7|13268.7|13388.7|13268.7|13385.93|13265.93|9
1625987840000|2021-07-11 07:17:20|13388.71|13268.71|13391.14|13271.14|13391.14|13271.14|13388.71|13268.71|10
1625987850000|2021-07-11 07:17:30|13391.84|13271.84|13392.55|13272.55|13392.91|13272.91|13391.84|13271.84|10
1625987860000|2021-07-11 07:17:40|13392.31|13272.31|13392.41|13272.41|13392.57|13272.57|13391.91|13271.91|10
1625987870000|2021-07-11 07:17:50|13392.48|13272.48|13395.53|13275.53|13395.53|13275.53|13392.48|13272.48|10
1625987880000|2021-07-11 07:18:00|13394.95|13274.95|13395.53|13275.53|13395.53|13275.53|13394.45|13274.45|10
1625987890000|2021-07-11 07:18:10|13396.15|13276.15|13396.2|13276.2|13396.7|13276.7|13396.15|13276.15|10
1625987900000|2021-07-11 07:18:20|13396.1|13276.1|13394.38|13274.38|13396.1|13276.1|13393.89|13273.89|10
1625987910000|2021-07-11 07:18:30|13394.82|13274.82|13394.83|13274.83|13395.2|13275.2|13394.82|13274.82|10
1625987920000|2021-07-11 07:18:40|13394.75|13274.75|13395.88|13275.88|13395.9|13275.9|13394.62|13274.62|10
1625987930000|2021-07-11 07:18:50|13395.86|13275.86|13396.01|13276.01|13396.01|13276.01|13395.71|13275.71|8
1625987940000|2021-07-11 07:19:00|13395.22|13275.22|13395.41|13275.41|13395.5|13275.5|13395.22|13275.22|8
1625987950000|2021-07-11 07:19:10|13395.57|13275.57|13395.57|13275.57|13395.78|13275.78|13395.57|13275.57|8
1625987960000|2021-07-11 07:19:20|13395.72|13275.72|13395.9|13275.9|13395.95|13275.95|13395.72|13275.72|6
1625987970000|2021-07-11 07:19:30|13396.01|13276.01|13396.66|13276.66|13397.01|13277.01|13396.01|13276.01|7
1625987980000|2021-07-11 07:19:40|13396.64|13276.64|13396.74|13276.74|13396.74|13276.74|13395.71|13275.71|8
1625987990000|2021-07-11 07:19:50|13396.87|13276.87|13395.86|13275.86|13396.87|13276.87|13395.86|13275.86|7
1625988000000|2021-07-11 07:20:00|13395.85|13275.85|13396.74|13276.74|13396.81|13276.81|13395.85|13275.85|7
1625988010000|2021-07-11 07:20:10|13396.89|13276.89|13396.28|13276.28|13396.94|13276.94|13396.28|13276.28|7
1625988020000|2021-07-11 07:20:20|13396.37|13276.37|13398.25|13278.25|13398.25|13278.25|13396.37|13276.37|9
1625988030000|2021-07-11 07:20:30|13398.52|13278.52|13399.72|13279.72|13399.72|13279.72|13398.52|13278.52|8
1625988040000|2021-07-11 07:20:40|13400.19|13280.19|13403.27|13283.27|13403.31|13283.31|13400.19|13280.19|10
1625988050000|2021-07-11 07:20:50|13403.44|13283.44|13403.67|13283.67|13403.68|13283.68|13403.33|13283.33|8
1625988060000|2021-07-11 07:21:00|13403.51|13283.51|13403.34|13283.34|13404.31|13284.31|13403.34|13283.34|9
1625988070000|2021-07-11 07:21:10|13403.21|13283.21|13404.33|13284.33|13404.33|13284.33|13403.21|13283.21|8
1625988080000|2021-07-11 07:21:20|13404.27|13284.27|13404.28|13284.28|13404.41|13284.41|13404.26|13284.26|7
1625988090000|2021-07-11 07:21:30|13404.64|13284.64|13405.2|13285.2|13405.2|13285.2|13404.55|13284.55|8
1625988100000|2021-07-11 07:21:40|13405.44|13285.44|13406.12|13286.12|13406.12|13286.12|13405.44|13285.44|8
1625988110000|2021-07-11 07:21:50|13405.99|13285.99|13405.94|13285.94|13406.08|13286.08|13405.84|13285.84|6
1625988120000|2021-07-11 07:22:00|13405.93|13285.93|13406.39|13286.39|13406.39|13286.39|13405.93|13285.93|8
1625988130000|2021-07-11 07:22:10|13405.62|13285.62|13406.34|13286.34|13406.34|13286.34|13405.59|13285.59|9
1625988140000|2021-07-11 07:22:20|13406.55|13286.55|13408.94|13288.94|13408.94|13288.94|13406.55|13286.55|10
1625988150000|2021-07-11 07:22:30|13408.74|13288.74|13410.24|13290.24|13410.24|13290.24|13408.74|13288.74|10
1625988160000|2021-07-11 07:22:40|13410.21|13290.21|13412.78|13292.78|13412.78|13292.78|13410.21|13290.21|10
1625988170000|2021-07-11 07:22:50|13412.85|13292.85|13413.05|13293.05|13413.05|13293.05|13412.28|13292.28|9
1625988180000|2021-07-11 07:23:00|13413.19|13293.19|13413.29|13293.29|13413.29|13293.29|13412.38|13292.38|9
1625988190000|2021-07-11 07:23:10|13413.31|13293.31|13412.93|13292.93|13413.36|13293.36|13412.69|13292.69|8
1625988200000|2021-07-11 07:23:20|13413.03|13293.03|13411.84|13291.84|13413.03|13293.03|13411.84|13291.84|8
1625988210000|2021-07-11 07:23:30|13411.85|13291.85|13414.34|13294.34|13414.34|13294.34|13411.85|13291.85|9
1625988220000|2021-07-11 07:23:40|13414.98|13294.98|13415.37|13295.37|13415.58|13295.58|13414.98|13294.98|8
1625988230000|2021-07-11 07:23:50|13417.13|13297.13|13418.55|13298.55|13418.61|13298.61|13417.13|13297.13|10
1625988240000|2021-07-11 07:24:00|13417.77|13297.77|13417.21|13297.21|13418.15|13298.15|13417.21|13297.21|8
1625988250000|2021-07-11 07:24:10|13417.03|13297.03|13416.52|13296.52|13417.03|13297.03|13416.52|13296.52|10
1625988260000|2021-07-11 07:24:20|13416.54|13296.54|13416.11|13296.11|13416.56|13296.56|13416.11|13296.11|10
1625988270000|2021-07-11 07:24:30|13416.26|13296.26|13414.44|13294.44|13416.26|13296.26|13414.44|13294.44|10
1625988280000|2021-07-11 07:24:40|13414.34|13294.34|13413.6|13293.6|13414.34|13294.34|13413.48|13293.48|10
1625988290000|2021-07-11 07:24:50|13413.54|13293.54|13413.12|13293.12|13413.54|13293.54|13413.12|13293.12|8
1625988300000|2021-07-11 07:25:00|13412.95|13292.95|13411.81|13291.81|13412.95|13292.95|13411.81|13291.81|7
1625988310000|2021-07-11 07:25:10|13411.38|13291.38|13409.74|13289.74|13411.38|13291.38|13409.74|13289.74|10
1625988320000|2021-07-11 07:25:20|13409.78|13289.78|13410.59|13290.59|13410.59|13290.59|13409.78|13289.78|10
1625988330000|2021-07-11 07:25:30|13410.62|13290.62|13410.07|13290.07|13410.8|13290.8|13410.07|13290.07|10
1625988340000|2021-07-11 07:25:40|13410.03|13290.03|13409.51|13289.51|13410.15|13290.15|13409.51|13289.51|10
1625988350000|2021-07-11 07:25:50|13409.58|13289.58|13409.43|13289.43|13409.75|13289.75|13409.43|13289.43|10
1625988360000|2021-07-11 07:26:00|13409.4|13289.4|13408.29|13288.29|13409.4|13289.4|13407.82|13287.82|10
1625988370000|2021-07-11 07:26:10|13408.39|13288.39|13408.52|13288.52|13408.56|13288.56|13408.39|13288.39|9
1625988380000|2021-07-11 07:26:20|13408.72|13288.72|13408.72|13288.72|13408.75|13288.75|13408.65|13288.65|9
1625988390000|2021-07-11 07:26:30|13408.67|13288.67|13407.78|13287.78|13408.68|13288.68|13407.78|13287.78|5
1625988400000|2021-07-11 07:26:40|13407.87|13287.87|13410.36|13290.36|13410.36|13290.36|13407.87|13287.87|10
1625988410000|2021-07-11 07:26:50|13410.37|13290.37|13411.34|13291.34|13411.7|13291.7|13410.37|13290.37|10
1625988420000|2021-07-11 07:27:00|13411.38|13291.38|13411.43|13291.43|13411.48|13291.48|13411.19|13291.19|10
1625988430000|2021-07-11 07:27:10|13411.38|13291.38|13411.07|13291.07|13411.78|13291.78|13410.92|13290.92|7
1625988440000|2021-07-11 07:27:20|13410.99|13290.99|13411.33|13291.33|13411.34|13291.34|13410.98|13290.98|9
1625988450000|2021-07-11 07:27:30|13411.24|13291.24|13412.08|13292.08|13412.08|13292.08|13411.24|13291.24|8
1625988460000|2021-07-11 07:27:40|13412.14|13292.14|13414.39|13294.39|13414.39|13294.39|13412.14|13292.14|9
1625988470000|2021-07-11 07:27:50|13413.54|13293.54|13413.8|13293.8|13413.8|13293.8|13413.47|13293.47|7
1625988480000|2021-07-11 07:28:00|13413.71|13293.71|13415.55|13295.55|13415.55|13295.55|13413.71|13293.71|6
1625988490000|2021-07-11 07:28:10|13415.46|13295.46|13415.96|13295.96|13416.04|13296.04|13414.61|13294.61|9
1625988500000|2021-07-11 07:28:20|13415.82|13295.82|13415.4|13295.4|13416.22|13296.22|13415.4|13295.4|8
1625988510000|2021-07-11 07:28:30|13415.31|13295.31|13415.4|13295.4|13415.4|13295.4|13415.02|13295.02|8
1625988520000|2021-07-11 07:28:40|13415.46|13295.46|13415.25|13295.25|13415.59|13295.59|13415.25|13295.25|8
1625988530000|2021-07-11 07:28:50|13415.26|13295.26|13415.46|13295.46|13415.46|13295.46|13415.26|13295.26|6
1625988540000|2021-07-11 07:29:00|13415.55|13295.55|13415.84|13295.84|13416.77|13296.77|13415.52|13295.52|10
1625988550000|2021-07-11 07:29:10|13416.03|13296.03|13418.93|13298.93|13418.93|13298.93|13416.03|13296.03|10
1625988560000|2021-07-11 07:29:20|13418.99|13298.99|13422.16|13302.16|13422.16|13302.16|13418.99|13298.99|10
1625988570000|2021-07-11 07:29:30|13422.36|13302.36|13425.31|13305.31|13425.31|13305.31|13422.36|13302.36|10
1625988580000|2021-07-11 07:29:40|13426.07|13306.07|13426.08|13306.08|13426.68|13306.68|13426.07|13306.07|9
1625988590000|2021-07-11 07:29:50|13426.03|13306.03|13425.71|13305.71|13426.15|13306.15|13425.71|13305.71|9
1625988600000|2021-07-11 07:30:00|13425.92|13305.92|13427.7|13307.7|13427.77|13307.77|13425.92|13305.92|10
1625988610000|2021-07-11 07:30:10|13427.71|13307.71|13429|13309|13429|13309|13427.71|13307.71|7
1625988620000|2021-07-11 07:30:20|13429.03|13309.03|13429.87|13309.87|13429.87|13309.87|13429|13309|9
1625988630000|2021-07-11 07:30:30|13430.17|13310.17|13429.5|13309.5|13430.17|13310.17|13429.5|13309.5|10
1625988640000|2021-07-11 07:30:40|13429.66|13309.66|13428.72|13308.72|13429.66|13309.66|13428.72|13308.72|9
1625988650000|2021-07-11 07:30:50|13428.74|13308.74|13427.17|13307.17|13428.74|13308.74|13427.15|13307.15|10
1625988660000|2021-07-11 07:31:00|13427.13|13307.13|13426.31|13306.31|13427.13|13307.13|13426.31|13306.31|9
1625988670000|2021-07-11 07:31:10|13426.32|13306.32|13426.02|13306.02|13426.39|13306.39|13426.02|13306.02|8
1625988680000|2021-07-11 07:31:20|13425.83|13305.83|13424.25|13304.25|13425.83|13305.83|13424.25|13304.25|7
1625988690000|2021-07-11 07:31:30|13423.47|13303.47|13421.22|13301.22|13423.47|13303.47|13421.22|13301.22|8
1625988700000|2021-07-11 07:31:40|13421|13301|13415.49|13295.49|13421|13301|13415.49|13295.49|9
1625988710000|2021-07-11 07:31:50|13415.5|13295.5|13413.8|13293.8|13415.92|13295.92|13413.8|13293.8|8
1625988720000|2021-07-11 07:32:00|13413.73|13293.73|13413.09|13293.09|13413.73|13293.73|13412.99|13292.99|7
1625988730000|2021-07-11 07:32:10|13412.96|13292.96|13412.78|13292.78|13413.03|13293.03|13412.6|13292.6|7
1625988740000|2021-07-11 07:32:20|13412.8|13292.8|13411.05|13291.05|13412.91|13292.91|13411.05|13291.05|7
1625988750000|2021-07-11 07:32:30|13411.06|13291.06|13411.11|13291.11|13411.13|13291.13|13410.97|13290.97|7
1625988760000|2021-07-11 07:32:40|13411.02|13291.02|13411.15|13291.15|13411.33|13291.33|13410.53|13290.53|9
1625988770000|2021-07-11 07:32:50|13411.55|13291.55|13413.95|13293.95|13413.95|13293.95|13411.55|13291.55|7
1625988780000|2021-07-11 07:33:00|13414|13294|13417.85|13297.85|13417.85|13297.85|13414|13294|6
1625988790000|2021-07-11 07:33:10|13417.01|13297.01|13417.97|13297.97|13417.97|13297.97|13416.98|13296.98|7
1625988800000|2021-07-11 07:33:20|13418.03|13298.03|13419.1|13299.1|13419.1|13299.1|13418|13298|7
1625988810000|2021-07-11 07:33:30|13419.18|13299.18|13422.47|13302.47|13422.47|13302.47|13419.18|13299.18|9
1625988820000|2021-07-11 07:33:40|13422.6|13302.6|13422.75|13302.75|13423.22|13303.22|13422.53|13302.53|10
1625988830000|2021-07-11 07:33:50|13422.81|13302.81|13426.31|13306.31|13426.31|13306.31|13422.81|13302.81|10
1625988840000|2021-07-11 07:34:00|13426.48|13306.48|13427.38|13307.38|13427.45|13307.45|13426.48|13306.48|8
1625988850000|2021-07-11 07:34:10|13427.43|13307.43|13426.66|13306.66|13427.43|13307.43|13426.43|13306.43|9
1625988860000|2021-07-11 07:34:20|13427.09|13307.09|13426.92|13306.92|13427.12|13307.12|13426.92|13306.92|5
1625988870000|2021-07-11 07:34:30|13427.12|13307.12|13427.32|13307.32|13427.34|13307.34|13427.06|13307.06|8
1625988880000|2021-07-11 07:34:40|13427.23|13307.23|13426.94|13306.94|13427.27|13307.27|13426.94|13306.94|6
1625988890000|2021-07-11 07:34:50|13426.84|13306.84|13427.07|13307.07|13427.07|13307.07|13426.77|13306.77|9
1625988900000|2021-07-11 07:35:00|13427.06|13307.06|13426.19|13306.19|13428.05|13308.05|13425.72|13305.72|10
1625988910000|2021-07-11 07:35:10|13426.06|13306.06|13426.31|13306.31|13426.32|13306.32|13425.83|13305.83|10
1625988920000|2021-07-11 07:35:20|13426.42|13306.42|13426.35|13306.35|13426.49|13306.49|13426.34|13306.34|8
1625988930000|2021-07-11 07:35:30|13426.25|13306.25|13426.5|13306.5|13426.73|13306.73|13426.25|13306.25|7
1625988940000|2021-07-11 07:35:40|13426.67|13306.67|13427.09|13307.09|13427.23|13307.23|13426.67|13306.67|8
1625988950000|2021-07-11 07:35:50|13427.15|13307.15|13427.87|13307.87|13427.87|13307.87|13427.06|13307.06|8
1625988960000|2021-07-11 07:36:00|13427.89|13307.89|13428.71|13308.71|13428.71|13308.71|13427.89|13307.89|8
1625988970000|2021-07-11 07:36:10|13428.74|13308.74|13428.45|13308.45|13429.24|13309.24|13428.45|13308.45|8
1625988980000|2021-07-11 07:36:20|13428.56|13308.56|13429.42|13309.42|13429.46|13309.46|13428.53|13308.53|9
1625988990000|2021-07-11 07:36:30|13429.36|13309.36|13429.55|13309.55|13429.6|13309.6|13429.36|13309.36|8
1625989000000|2021-07-11 07:36:40|13429.58|13309.58|13430.1|13310.1|13430.1|13310.1|13429.55|13309.55|10
1625989010000|2021-07-11 07:36:50|13430.2|13310.2|13431.08|13311.08|13431.08|13311.08|13430.11|13310.11|8
1625989020000|2021-07-11 07:37:00|13430.23|13310.23|13433.87|13313.87|13434.46|13314.46|13430.23|13310.23|10
1625989030000|2021-07-11 07:37:10|13433.9|13313.9|13435.02|13315.02|13435.03|13315.03|13433.9|13313.9|9
1625989040000|2021-07-11 07:37:20|13434.91|13314.91|13436.11|13316.11|13436.11|13316.11|13434.91|13314.91|10
1625989050000|2021-07-11 07:37:30|13436.05|13316.05|13437.17|13317.17|13437.17|13317.17|13435.95|13315.95|8
1625989060000|2021-07-11 07:37:40|13437.29|13317.29|13436.68|13316.68|13437.46|13317.46|13436.4|13316.4|9
1625989070000|2021-07-11 07:37:50|13436.66|13316.66|13438.88|13318.88|13438.88|13318.88|13436.66|13316.66|6
1625989080000|2021-07-11 07:38:00|13438.86|13318.86|13439.37|13319.37|13439.37|13319.37|13438.82|13318.82|10
1625989090000|2021-07-11 07:38:10|13439.36|13319.36|13438.95|13318.95|13439.92|13319.92|13438.95|13318.95|9
1625989100000|2021-07-11 07:38:20|13438.86|13318.86|13438.76|13318.76|13439.38|13319.38|13438.59|13318.59|8
1625989110000|2021-07-11 07:38:30|13437.69|13317.69|13434.78|13314.78|13437.69|13317.69|13434.48|13314.48|10
1625989120000|2021-07-11 07:38:40|13434.74|13314.74|13434.75|13314.75|13435.17|13315.17|13434.72|13314.72|10
1625989130000|2021-07-11 07:38:50|13434.59|13314.59|13434.52|13314.52|13434.59|13314.59|13434.49|13314.49|6
1625989140000|2021-07-11 07:39:00|13434.74|13314.74|13437.77|13317.77|13437.77|13317.77|13434.67|13314.67|10
1625989150000|2021-07-11 07:39:10|13438.02|13318.02|13439.9|13319.9|13439.92|13319.92|13438.02|13318.02|10
1625989160000|2021-07-11 07:39:20|13440.12|13320.12|13440.43|13320.43|13440.52|13320.52|13440.12|13320.12|8
1625989170000|2021-07-11 07:39:30|13440.41|13320.41|13440.89|13320.89|13441.03|13321.03|13439.62|13319.62|9
1625989180000|2021-07-11 07:39:40|13440.94|13320.94|13441.13|13321.13|13441.25|13321.25|13440.82|13320.82|10
1625989190000|2021-07-11 07:39:50|13440.28|13320.28|13440.96|13320.96|13441.15|13321.15|13440.28|13320.28|8
1625989200000|2021-07-11 07:40:00|13441.23|13321.23|13442.31|13322.31|13442.31|13322.31|13441.23|13321.23|10
1625989210000|2021-07-11 07:40:10|13442.32|13322.32|13443.18|13323.18|13443.18|13323.18|13442.32|13322.32|10
1625989220000|2021-07-11 07:40:20|13443.34|13323.34|13443.56|13323.56|13443.56|13323.56|13443.28|13323.28|8
1625989230000|2021-07-11 07:40:30|13443.61|13323.61|13446.09|13326.09|13446.09|13326.09|13443.61|13323.61|7
1625989240000|2021-07-11 07:40:40|13446.22|13326.22|13445.91|13325.91|13447.34|13327.34|13445.91|13325.91|10
1625989250000|2021-07-11 07:40:50|13445.34|13325.34|13444.61|13324.61|13445.69|13325.69|13444.61|13324.61|10
1625989260000|2021-07-11 07:41:00|13444.6|13324.6|13445.49|13325.49|13445.87|13325.87|13444.6|13324.6|9
1625989270000|2021-07-11 07:41:10|13445.8|13325.8|13445.4|13325.4|13445.86|13325.86|13445.4|13325.4|10
1625989280000|2021-07-11 07:41:20|13445.49|13325.49|13444.28|13324.28|13445.7|13325.7|13444.28|13324.28|9
1625989290000|2021-07-11 07:41:30|13444.25|13324.25|13443.88|13323.88|13444.25|13324.25|13443.8|13323.8|10
1625989300000|2021-07-11 07:41:40|13443.91|13323.91|13443.48|13323.48|13443.97|13323.97|13443.42|13323.42|9
1625989310000|2021-07-11 07:41:50|13443.54|13323.54|13442.89|13322.89|13443.54|13323.54|13442.74|13322.74|9
1625989320000|2021-07-11 07:42:00|13442.92|13322.92|13444.05|13324.05|13444.05|13324.05|13442.84|13322.84|9
1625989330000|2021-07-11 07:42:10|13444.04|13324.04|13441.93|13321.93|13444.04|13324.04|13441.93|13321.93|10
1625989340000|2021-07-11 07:42:20|13441.92|13321.92|13441.17|13321.17|13441.92|13321.92|13441.17|13321.17|8
1625989350000|2021-07-11 07:42:30|13441.06|13321.06|13442.93|13322.93|13442.93|13322.93|13441.06|13321.06|10
1625989360000|2021-07-11 07:42:40|13442.95|13322.95|13442.37|13322.37|13442.95|13322.95|13441.81|13321.81|10
1625989370000|2021-07-11 07:42:50|13442.34|13322.34|13442.9|13322.9|13442.9|13322.9|13442.34|13322.34|9
1625989380000|2021-07-11 07:43:00|13442.92|13322.92|13445.79|13325.79|13445.79|13325.79|13442.77|13322.77|10
1625989390000|2021-07-11 07:43:10|13445.41|13325.41|13444.65|13324.65|13445.8|13325.8|13444.65|13324.65|9
1625989400000|2021-07-11 07:43:20|13444.71|13324.71|13445.85|13325.85|13446.03|13326.03|13444.69|13324.69|8
1625989410000|2021-07-11 07:43:30|13445.81|13325.81|13446.01|13326.01|13446.03|13326.03|13445.81|13325.81|6
1625989420000|2021-07-11 07:43:40|13446.05|13326.05|13447.19|13327.19|13447.31|13327.31|13446.05|13326.05|8
1625989430000|2021-07-11 07:43:50|13447.24|13327.24|13448.43|13328.43|13448.43|13328.43|13447.15|13327.15|10
1625989440000|2021-07-11 07:44:00|13448.85|13328.85|13450|13330|13450.01|13330.01|13448.85|13328.85|9
1625989450000|2021-07-11 07:44:10|13450.44|13330.44|13450.82|13330.82|13450.82|13330.82|13450.44|13330.44|8
1625989460000|2021-07-11 07:44:20|13450.77|13330.77|13452.08|13332.08|13452.46|13332.46|13450.77|13330.77|8
1625989470000|2021-07-11 07:44:30|13452.44|13332.44|13451.98|13331.98|13452.44|13332.44|13451.58|13331.58|9
1625989480000|2021-07-11 07:44:40|13452.43|13332.43|13453.36|13333.36|13453.36|13333.36|13452.43|13332.43|8
1625989490000|2021-07-11 07:44:50|13453.28|13333.28|13454.83|13334.83|13454.83|13334.83|13453.16|13333.16|10
1625989500000|2021-07-11 07:45:00|13454.94|13334.94|13455.58|13335.58|13455.58|13335.58|13454.91|13334.91|9
1625989510000|2021-07-11 07:45:10|13455.78|13335.78|13456.25|13336.25|13457.01|13337.01|13455.71|13335.71|7
1625989520000|2021-07-11 07:45:20|13456.06|13336.06|13457.5|13337.5|13457.5|13337.5|13456.06|13336.06|9
1625989530000|2021-07-11 07:45:30|13457.64|13337.64|13458.08|13338.08|13458.09|13338.09|13457.64|13337.64|8
1625989540000|2021-07-11 07:45:40|13458.23|13338.23|13458.45|13338.45|13458.8|13338.8|13457.85|13337.85|10
1625989550000|2021-07-11 07:45:50|13458.67|13338.67|13458.33|13338.33|13458.77|13338.77|13458.33|13338.33|10
1625989560000|2021-07-11 07:46:00|13458.3|13338.3|13458.25|13338.25|13458.34|13338.34|13458.22|13338.22|9
1625989570000|2021-07-11 07:46:10|13458.22|13338.22|13456.7|13336.7|13458.22|13338.22|13456.61|13336.61|8
1625989580000|2021-07-11 07:46:20|13456.71|13336.71|13455.44|13335.44|13456.71|13336.71|13455.44|13335.44|9
1625989590000|2021-07-11 07:46:30|13456.17|13336.17|13456.81|13336.81|13456.81|13336.81|13456.12|13336.12|8
1625989600000|2021-07-11 07:46:40|13456.82|13336.82|13455.38|13335.38|13456.82|13336.82|13455.37|13335.37|8
1625989610000|2021-07-11 07:46:50|13456.3|13336.3|13455.69|13335.69|13456.3|13336.3|13455.69|13335.69|6
1625989620000|2021-07-11 07:47:00|13455.72|13335.72|13453.74|13333.74|13455.72|13335.72|13453.74|13333.74|10
1625989630000|2021-07-11 07:47:10|13453.75|13333.75|13452.95|13332.95|13453.75|13333.75|13452.95|13332.95|9
1625989640000|2021-07-11 07:47:20|13452.92|13332.92|13450.98|13330.98|13453.02|13333.02|13450.98|13330.98|9
1625989650000|2021-07-11 07:47:30|13450.88|13330.88|13450.53|13330.53|13450.88|13330.88|13450.53|13330.53|8
1625989660000|2021-07-11 07:47:40|13450.48|13330.48|13450.8|13330.8|13450.93|13330.93|13450.45|13330.45|8
1625989670000|2021-07-11 07:47:50|13450.79|13330.79|13450.34|13330.34|13450.8|13330.8|13450.34|13330.34|8
1625989680000|2021-07-11 07:48:00|13450.38|13330.38|13448.67|13328.67|13450.38|13330.38|13448.67|13328.67|8
1625989690000|2021-07-11 07:48:10|13448.58|13328.58|13447.99|13327.99|13448.58|13328.58|13447.99|13327.99|7
1625989700000|2021-07-11 07:48:20|13447.91|13327.91|13448.7|13328.7|13448.83|13328.83|13447.74|13327.74|10
1625989710000|2021-07-11 07:48:30|13449.84|13329.84|13448.95|13328.95|13450|13330|13448.72|13328.72|10
1625989720000|2021-07-11 07:48:40|13448.32|13328.32|13445.93|13325.93|13448.32|13328.32|13445.79|13325.79|9
1625989730000|2021-07-11 07:48:50|13445.41|13325.41|13444.05|13324.05|13445.41|13325.41|13444.05|13324.05|10
1625989740000|2021-07-11 07:49:00|13443.96|13323.96|13443.87|13323.87|13444.07|13324.07|13443.7|13323.7|10
1625989750000|2021-07-11 07:49:10|13443.74|13323.74|13443.9|13323.9|13443.9|13323.9|13443.47|13323.47|7
1625989760000|2021-07-11 07:49:20|13443.64|13323.64|13442.88|13322.88|13443.73|13323.73|13442.88|13322.88|9
1625989770000|2021-07-11 07:49:30|13442.85|13322.85|13444.11|13324.11|13444.11|13324.11|13442.85|13322.85|9
1625989780000|2021-07-11 07:49:40|13444.16|13324.16|13444.41|13324.41|13444.69|13324.69|13444.16|13324.16|9
1625989790000|2021-07-11 07:49:50|13444.39|13324.39|13445.09|13325.09|13445.32|13325.32|13444.27|13324.27|8
1625989800000|2021-07-11 07:50:00|13445.1|13325.1|13447.09|13327.09|13447.09|13327.09|13445.06|13325.06|9
1625989810000|2021-07-11 07:50:10|13447.31|13327.31|13448.62|13328.62|13448.62|13328.62|13447.31|13327.31|9
1625989820000|2021-07-11 07:50:20|13448.95|13328.95|13450.38|13330.38|13450.44|13330.44|13448.95|13328.95|10
1625989830000|2021-07-11 07:50:30|13450.43|13330.43|13452.94|13332.94|13452.94|13332.94|13450.31|13330.31|10
1625989840000|2021-07-11 07:50:40|13453.24|13333.24|13457.03|13337.03|13457.03|13337.03|13453.24|13333.24|10
1625989850000|2021-07-11 07:50:50|13457.02|13337.02|13458.33|13338.33|13458.33|13338.33|13456.86|13336.86|10
1625989860000|2021-07-11 07:51:00|13458.43|13338.43|13458.19|13338.19|13458.43|13338.43|13458.13|13338.13|10
1625989870000|2021-07-11 07:51:10|13458.37|13338.37|13457.42|13337.42|13458.37|13338.37|13457.41|13337.41|10
1625989880000|2021-07-11 07:51:20|13457.49|13337.49|13460.05|13340.05|13460.05|13340.05|13457.49|13337.49|10
1625989890000|2021-07-11 07:51:30|13460.07|13340.07|13459.8|13339.8|13460.07|13340.07|13459.79|13339.79|10
1625989900000|2021-07-11 07:51:40|13459.77|13339.77|13460.8|13340.8|13461.05|13341.05|13459.7|13339.7|10
1625989910000|2021-07-11 07:51:50|13461.13|13341.13|13461.19|13341.19|13462.13|13342.13|13461.08|13341.08|10
1625989920000|2021-07-11 07:52:00|13461.41|13341.41|13460.17|13340.17|13461.41|13341.41|13460.17|13340.17|10
1625989930000|2021-07-11 07:52:10|13460.32|13340.32|13458.99|13338.99|13460.58|13340.58|13458.99|13338.99|9
1625989940000|2021-07-11 07:52:20|13458.91|13338.91|13458.3|13338.3|13458.91|13338.91|13457.96|13337.96|10
1625989950000|2021-07-11 07:52:30|13458.32|13338.32|13458.45|13338.45|13458.45|13338.45|13458.1|13338.1|10
1625989960000|2021-07-11 07:52:40|13458.51|13338.51|13457.53|13337.53|13458.53|13338.53|13457.53|13337.53|10
1625989970000|2021-07-11 07:52:50|13457.19|13337.19|13456.18|13336.18|13457.19|13337.19|13455.87|13335.87|10
1625989980000|2021-07-11 07:53:00|13456.1|13336.1|13456.55|13336.55|13456.6|13336.6|13456.1|13336.1|9
1625989990000|2021-07-11 07:53:10|13456.48|13336.48|13454.39|13334.39|13456.48|13336.48|13454.39|13334.39|10
1625990000000|2021-07-11 07:53:20|13454.1|13334.1|13454.21|13334.21|13454.21|13334.21|13453.87|13333.87|10
1625990010000|2021-07-11 07:53:30|13454.33|13334.33|13455.37|13335.37|13455.5|13335.5|13454.33|13334.33|10
1625990020000|2021-07-11 07:53:40|13455.3|13335.3|13454.6|13334.6|13455.3|13335.3|13454.6|13334.6|10
1625990030000|2021-07-11 07:53:50|13454.29|13334.29|13452.01|13332.01|13454.53|13334.53|13452.01|13332.01|10
1625990040000|2021-07-11 07:54:00|13451.69|13331.69|13448.59|13328.59|13451.69|13331.69|13448.59|13328.59|10
1625990050000|2021-07-11 07:54:10|13448.44|13328.44|13449.13|13329.13|13449.14|13329.14|13447.66|13327.66|10
1625990060000|2021-07-11 07:54:20|13448.55|13328.55|13448.87|13328.87|13449.36|13329.36|13448.38|13328.38|10
1625990070000|2021-07-11 07:54:30|13449|13329|13450.6|13330.6|13450.6|13330.6|13449|13329|9
1625990080000|2021-07-11 07:54:40|13450.66|13330.66|13447.57|13327.57|13450.68|13330.68|13447.57|13327.57|10
1625990090000|2021-07-11 07:54:50|13447.76|13327.76|13445.75|13325.75|13447.86|13327.86|13445.75|13325.75|10
1625990100000|2021-07-11 07:55:00|13445.63|13325.63|13442.32|13322.32|13445.63|13325.63|13442.32|13322.32|9
1625990110000|2021-07-11 07:55:10|13441.89|13321.89|13439.64|13319.64|13441.94|13321.94|13439.46|13319.46|10
1625990120000|2021-07-11 07:55:20|13439.67|13319.67|13439.19|13319.19|13439.7|13319.7|13438.61|13318.61|8
1625990130000|2021-07-11 07:55:30|13439.42|13319.42|13440.27|13320.27|13440.31|13320.31|13439.42|13319.42|10
1625990140000|2021-07-11 07:55:40|13440.49|13320.49|13441.09|13321.09|13441.09|13321.09|13440.49|13320.49|8
1625990150000|2021-07-11 07:55:50|13441.1|13321.1|13442.35|13322.35|13442.35|13322.35|13441.1|13321.1|9
1625990160000|2021-07-11 07:56:00|13442.44|13322.44|13443.39|13323.39|13443.39|13323.39|13442.44|13322.44|10
1625990170000|2021-07-11 07:56:10|13443.42|13323.42|13443.52|13323.52|13443.54|13323.54|13443.11|13323.11|9
1625990180000|2021-07-11 07:56:20|13443.63|13323.63|13444.16|13324.16|13444.2|13324.2|13443.63|13323.63|9
1625990190000|2021-07-11 07:56:30|13444.49|13324.49|13444.37|13324.37|13444.69|13324.69|13444.37|13324.37|9
1625990200000|2021-07-11 07:56:40|13444.26|13324.26|13443.8|13323.8|13444.51|13324.51|13443.74|13323.74|10
1625990210000|2021-07-11 07:56:50|13443.72|13323.72|13444.67|13324.67|13444.67|13324.67|13443.57|13323.57|8
1625990220000|2021-07-11 07:57:00|13444.06|13324.06|13444.74|13324.74|13445.26|13325.26|13444.06|13324.06|10
1625990230000|2021-07-11 07:57:10|13444.81|13324.81|13446.2|13326.2|13446.29|13326.29|13444.81|13324.81|10
1625990240000|2021-07-11 07:57:20|13446.21|13326.21|13447.53|13327.53|13447.53|13327.53|13446.21|13326.21|10
1625990250000|2021-07-11 07:57:30|13447.7|13327.7|13447.53|13327.53|13447.81|13327.81|13447.53|13327.53|10
1625990260000|2021-07-11 07:57:40|13447.6|13327.6|13445.72|13325.72|13447.6|13327.6|13445.72|13325.72|10
1625990270000|2021-07-11 07:57:50|13445.01|13325.01|13443.83|13323.83|13445.4|13325.4|13443.83|13323.83|10
1625990280000|2021-07-11 07:58:00|13443.79|13323.79|13441.93|13321.93|13443.79|13323.79|13441.93|13321.93|9
1625990290000|2021-07-11 07:58:10|13442.1|13322.1|13439.84|13319.84|13442.1|13322.1|13439.84|13319.84|9
1625990300000|2021-07-11 07:58:20|13439.46|13319.46|13437.74|13317.74|13439.46|13319.46|13437.65|13317.65|9
1625990310000|2021-07-11 07:58:30|13437.66|13317.66|13437.06|13317.06|13437.79|13317.79|13437.05|13317.05|9
1625990320000|2021-07-11 07:58:40|13437.11|13317.11|13437.01|13317.01|13437.38|13317.38|13437.01|13317.01|10
1625990330000|2021-07-11 07:58:50|13436.96|13316.96|13436.22|13316.22|13437.05|13317.05|13436.22|13316.22|10
1625990340000|2021-07-11 07:59:00|13436.18|13316.18|13434.8|13314.8|13436.18|13316.18|13434.8|13314.8|10
1625990350000|2021-07-11 07:59:10|13434.44|13314.44|13434.03|13314.03|13434.44|13314.44|13433.77|13313.77|10
1625990360000|2021-07-11 07:59:20|13434.15|13314.15|13434.85|13314.85|13434.85|13314.85|13434.09|13314.09|10
1625990370000|2021-07-11 07:59:30|13434.86|13314.86|13434.97|13314.97|13435.02|13315.02|13434.76|13314.76|10
1625990380000|2021-07-11 07:59:40|13435.15|13315.15|13438.53|13318.53|13438.53|13318.53|13435.15|13315.15|10
1625990390000|2021-07-11 07:59:50|13438.66|13318.66|13441.62|13321.62|13441.62|13321.62|13438.66|13318.66|10
1625990400000|2021-07-11 08:00:00|13441.68|13321.68|13442.83|13322.83|13443.1|13323.1|13441.68|13321.68|10
1625990410000|2021-07-11 08:00:10|13442.8|13322.8|13446.68|13326.68|13446.68|13326.68|13442.8|13322.8|10
1625990420000|2021-07-11 08:00:20|13447.24|13327.24|13448.37|13328.37|13448.37|13328.37|13447.17|13327.17|10
1625990430000|2021-07-11 08:00:30|13448.43|13328.43|13448.8|13328.8|13448.87|13328.87|13448.43|13328.43|7
1625990440000|2021-07-11 08:00:40|13448.62|13328.62|13447.99|13327.99|13448.85|13328.85|13447.52|13327.52|10
1625990450000|2021-07-11 08:00:50|13446.19|13326.19|13443.67|13323.67|13446.19|13326.19|13443.62|13323.62|10
1625990460000|2021-07-11 08:01:00|13443.71|13323.71|13444.57|13324.57|13444.57|13324.57|13443.33|13323.33|9
1625990470000|2021-07-11 08:01:10|13444.33|13324.33|13444.59|13324.59|13444.59|13324.59|13444.04|13324.04|10
1625990480000|2021-07-11 08:01:20|13444.6|13324.6|13445.05|13325.05|13445.05|13325.05|13444.52|13324.52|10
1625990490000|2021-07-11 08:01:30|13445.04|13325.04|13446.12|13326.12|13446.12|13326.12|13445.04|13325.04|10
1625990500000|2021-07-11 08:01:40|13446.05|13326.05|13446.14|13326.14|13446.14|13326.14|13445.14|13325.14|10
1625990510000|2021-07-11 08:01:50|13446.19|13326.19|13443.36|13323.36|13446.19|13326.19|13443.36|13323.36|10
1625990520000|2021-07-11 08:02:00|13444.11|13324.11|13441.5|13321.5|13444.46|13324.46|13441.06|13321.06|10
1625990530000|2021-07-11 08:02:10|13440.92|13320.92|13438.92|13318.92|13441.47|13321.47|13438.92|13318.92|10
1625990540000|2021-07-11 08:02:20|13438.83|13318.83|13430.76|13310.76|13438.83|13318.83|13430.76|13310.76|10
1625990550000|2021-07-11 08:02:30|13430.73|13310.73|13429.24|13309.24|13430.73|13310.73|13429.08|13309.08|9
1625990560000|2021-07-11 08:02:40|13429.03|13309.03|13425.03|13305.03|13429.03|13309.03|13424.72|13304.72|10
1625990570000|2021-07-11 08:02:50|13424.15|13304.15|13424.91|13304.91|13424.91|13304.91|13423.19|13303.19|9
1625990580000|2021-07-11 08:03:00|13425.01|13305.01|13424.45|13304.45|13425.04|13305.04|13424.23|13304.23|10
1625990590000|2021-07-11 08:03:10|13424.58|13304.58|13424.85|13304.85|13425.31|13305.31|13424.58|13304.58|10
1625990600000|2021-07-11 08:03:20|13424.88|13304.88|13425.7|13305.7|13425.75|13305.75|13424.88|13304.88|10
1625990610000|2021-07-11 08:03:30|13425.82|13305.82|13424.76|13304.76|13425.82|13305.82|13424.76|13304.76|9
1625990620000|2021-07-11 08:03:40|13424.6|13304.6|13425.53|13305.53|13425.53|13305.53|13424.34|13304.34|9
1625990630000|2021-07-11 08:03:50|13425.51|13305.51|13424|13304|13425.51|13305.51|13424|13304|9
1625990640000|2021-07-11 08:04:00|13423.95|13303.95|13422.19|13302.19|13423.95|13303.95|13422.19|13302.19|9
1625990650000|2021-07-11 08:04:10|13422.23|13302.23|13422.4|13302.4|13422.6|13302.6|13422.23|13302.23|9
1625990660000|2021-07-11 08:04:20|13422.5|13302.5|13421.82|13301.82|13422.5|13302.5|13421.82|13301.82|8
1625990670000|2021-07-11 08:04:30|13421.89|13301.89|13420.93|13300.93|13421.91|13301.91|13420.93|13300.93|10
1625990680000|2021-07-11 08:04:40|13421.01|13301.01|13420.35|13300.35|13421.01|13301.01|13420.35|13300.35|9
1625990690000|2021-07-11 08:04:50|13420.04|13300.04|13420.86|13300.86|13421.12|13301.12|13420.04|13300.04|7
1625990700000|2021-07-11 08:05:00|13420.93|13300.93|13421.66|13301.66|13421.66|13301.66|13420.85|13300.85|8
1625990710000|2021-07-11 08:05:10|13421.64|13301.64|13422.2|13302.2|13422.27|13302.27|13421.64|13301.64|7
1625990720000|2021-07-11 08:05:20|13422.18|13302.18|13423.49|13303.49|13423.49|13303.49|13421.61|13301.61|9
1625990730000|2021-07-11 08:05:30|13423.51|13303.51|13425.2|13305.2|13425.2|13305.2|13423.51|13303.51|9
1625990740000|2021-07-11 08:05:40|13425.57|13305.57|13425.38|13305.38|13427.02|13307.02|13425.32|13305.32|9
1625990750000|2021-07-11 08:05:50|13425.1|13305.1|13424.86|13304.86|13425.82|13305.82|13424.86|13304.86|9
1625990760000|2021-07-11 08:06:00|13424.81|13304.81|13424.8|13304.8|13424.81|13304.81|13424.66|13304.66|9
1625990770000|2021-07-11 08:06:10|13424.94|13304.94|13425.41|13305.41|13425.41|13305.41|13424.94|13304.94|5
1625990780000|2021-07-11 08:06:20|13425.92|13305.92|13426.98|13306.98|13426.99|13306.99|13425.92|13305.92|10
1625990790000|2021-07-11 08:06:30|13426.97|13306.97|13427.25|13307.25|13427.26|13307.26|13426.97|13306.97|8
1625990800000|2021-07-11 08:06:40|13426.94|13306.94|13426.37|13306.37|13427.01|13307.01|13426.34|13306.34|8
1625990810000|2021-07-11 08:06:50|13426.44|13306.44|13427.31|13307.31|13428.1|13308.1|13426.34|13306.34|10
1625990820000|2021-07-11 08:07:00|13427.2|13307.2|13424.14|13304.14|13427.2|13307.2|13424.14|13304.14|9
1625990830000|2021-07-11 08:07:10|13423.89|13303.89|13420.35|13300.35|13423.89|13303.89|13420.35|13300.35|10
1625990840000|2021-07-11 08:07:20|13419.74|13299.74|13418.62|13298.62|13419.74|13299.74|13418.62|13298.62|8
1625990850000|2021-07-11 08:07:30|13418.46|13298.46|13418.46|13298.46|13418.47|13298.47|13417.98|13297.98|9
1625990860000|2021-07-11 08:07:40|13417.79|13297.79|13419.46|13299.46|13419.46|13299.46|13417.79|13297.79|8
1625990870000|2021-07-11 08:07:50|13419.54|13299.54|13415.97|13295.97|13419.68|13299.68|13415.97|13295.97|10
1625990880000|2021-07-11 08:08:00|13415.94|13295.94|13416.41|13296.41|13416.63|13296.63|13415.85|13295.85|8
1625990890000|2021-07-11 08:08:10|13416.51|13296.51|13416.89|13296.89|13416.89|13296.89|13415.98|13295.98|6
1625990900000|2021-07-11 08:08:20|13416.93|13296.93|13416.28|13296.28|13417.06|13297.06|13416.26|13296.26|9
1625990910000|2021-07-11 08:08:30|13416.18|13296.18|13416.29|13296.29|13416.36|13296.36|13416.16|13296.16|8
1625990920000|2021-07-11 08:08:40|13416.24|13296.24|13415.8|13295.8|13416.25|13296.25|13415.8|13295.8|9
1625990930000|2021-07-11 08:08:50|13415.76|13295.76|13416.82|13296.82|13416.94|13296.94|13415.76|13295.76|8
1625990940000|2021-07-11 08:09:00|13416.87|13296.87|13417.06|13297.06|13417.06|13297.06|13416.84|13296.84|4
1625990950000|2021-07-11 08:09:10|13416.98|13296.98|13415.2|13295.2|13417.02|13297.02|13414.98|13294.98|9
1625990960000|2021-07-11 08:09:20|13415.47|13295.47|13415.55|13295.55|13415.77|13295.77|13415.35|13295.35|7
1625990970000|2021-07-11 08:09:30|13415.57|13295.57|13413.87|13293.87|13415.57|13295.57|13413.87|13293.87|10
1625990980000|2021-07-11 08:09:40|13414.94|13294.94|13413.14|13293.14|13414.94|13294.94|13413.14|13293.14|9
1625990990000|2021-07-11 08:09:50|13413.21|13293.21|13412.39|13292.39|13413.21|13293.21|13412.39|13292.39|9
1625991000000|2021-07-11 08:10:00|13412.49|13292.49|13411.92|13291.92|13412.49|13292.49|13411.18|13291.18|10
1625991010000|2021-07-11 08:10:10|13411.28|13291.28|13409.31|13289.31|13411.28|13291.28|13409.31|13289.31|9
1625991020000|2021-07-11 08:10:20|13409.3|13289.3|13409.6|13289.6|13409.63|13289.63|13409.3|13289.3|7
1625991030000|2021-07-11 08:10:30|13409.53|13289.53|13409.26|13289.26|13409.53|13289.53|13409.26|13289.26|7
1625991040000|2021-07-11 08:10:40|13409.23|13289.23|13409.2|13289.2|13409.35|13289.35|13409.14|13289.14|8
1625991050000|2021-07-11 08:10:50|13409.07|13289.07|13407.42|13287.42|13409.07|13289.07|13407.37|13287.37|7
1625991060000|2021-07-11 08:11:00|13407.26|13287.26|13406.76|13286.76|13407.26|13287.26|13406.62|13286.62|9
1625991070000|2021-07-11 08:11:10|13406.71|13286.71|13407.2|13287.2|13407.2|13287.2|13406.52|13286.52|9
1625991080000|2021-07-11 08:11:20|13407.24|13287.24|13408.87|13288.87|13408.87|13288.87|13407.24|13287.24|8
1625991090000|2021-07-11 08:11:30|13409.08|13289.08|13411.42|13291.42|13411.42|13291.42|13409.08|13289.08|7
1625991100000|2021-07-11 08:11:40|13411.56|13291.56|13412.53|13292.53|13412.53|13292.53|13411.56|13291.56|9
1625991110000|2021-07-11 08:11:50|13412.84|13292.84|13414.91|13294.91|13414.91|13294.91|13412.84|13292.84|9
1625991120000|2021-07-11 08:12:00|13414.85|13294.85|13415.47|13295.47|13416.09|13296.09|13414.85|13294.85|8
1625991130000|2021-07-11 08:12:10|13415.81|13295.81|13417.56|13297.56|13417.56|13297.56|13415.81|13295.81|8
1625991140000|2021-07-11 08:12:20|13417.29|13297.29|13417.96|13297.96|13417.96|13297.96|13417.29|13297.29|7
1625991150000|2021-07-11 08:12:30|13418.06|13298.06|13419.47|13299.47|13419.47|13299.47|13418.06|13298.06|8
1625991160000|2021-07-11 08:12:40|13419.28|13299.28|13419.63|13299.63|13420.02|13300.02|13419.21|13299.21|6
1625991170000|2021-07-11 08:12:50|13419.77|13299.77|13422.34|13302.34|13422.34|13302.34|13419.77|13299.77|7
1625991180000|2021-07-11 08:13:00|13422.66|13302.66|13423.27|13303.27|13423.32|13303.32|13422.66|13302.66|9
1625991190000|2021-07-11 08:13:10|13423.14|13303.14|13424.87|13304.87|13425.04|13305.04|13423.14|13303.14|9
1625991200000|2021-07-11 08:13:20|13424.72|13304.72|13425.85|13305.85|13425.85|13305.85|13424.66|13304.66|8
1625991210000|2021-07-11 08:13:30|13425.78|13305.78|13424.98|13304.98|13426.19|13306.19|13424.98|13304.98|8
1625991220000|2021-07-11 08:13:40|13425.1|13305.1|13423.68|13303.68|13425.26|13305.26|13423.66|13303.66|7
1625991230000|2021-07-11 08:13:50|13423.67|13303.67|13423.5|13303.5|13423.67|13303.67|13422.97|13302.97|8
1625991240000|2021-07-11 08:14:00|13423.46|13303.46|13422.19|13302.19|13423.46|13303.46|13422.17|13302.17|8
1625991250000|2021-07-11 08:14:10|13422.08|13302.08|13421.58|13301.58|13422.08|13302.08|13421.58|13301.58|7
1625991260000|2021-07-11 08:14:20|13421.62|13301.62|13421.56|13301.56|13421.87|13301.87|13421.44|13301.44|8
1625991270000|2021-07-11 08:14:30|13421.69|13301.69|13422.78|13302.78|13422.78|13302.78|13421.69|13301.69|5
1625991280000|2021-07-11 08:14:40|13422.79|13302.79|13423.09|13303.09|13423.09|13303.09|13422.69|13302.69|6
1625991290000|2021-07-11 08:14:50|13423.1|13303.1|13423.16|13303.16|13423.17|13303.17|13422.97|13302.97|4
1625991300000|2021-07-11 08:15:00|13423.23|13303.23|13423.88|13303.88|13423.88|13303.88|13423.23|13303.23|8
1625991310000|2021-07-11 08:15:10|13423.96|13303.96|13426.75|13306.75|13426.75|13306.75|13423.96|13303.96|8
1625991320000|2021-07-11 08:15:20|13426.59|13306.59|13427.46|13307.46|13427.49|13307.49|13426.59|13306.59|9
1625991330000|2021-07-11 08:15:30|13427.61|13307.61|13428.48|13308.48|13428.48|13308.48|13427.58|13307.58|6
1625991340000|2021-07-11 08:15:40|13428.45|13308.45|13428.91|13308.91|13428.97|13308.97|13428.37|13308.37|9
1625991350000|2021-07-11 08:15:50|13428.92|13308.92|13429.07|13309.07|13429.17|13309.17|13428.75|13308.75|8
1625991360000|2021-07-11 08:16:00|13429.11|13309.11|13430.67|13310.67|13430.67|13310.67|13429.11|13309.11|9
1625991370000|2021-07-11 08:16:10|13431.06|13311.06|13433.66|13313.66|13433.66|13313.66|13431.06|13311.06|9
1625991380000|2021-07-11 08:16:20|13434.04|13314.04|13439.98|13319.98|13439.99|13319.99|13434.04|13314.04|10
1625991390000|2021-07-11 08:16:30|13440.56|13320.56|13442.11|13322.11|13442.16|13322.16|13440.49|13320.49|9
1625991400000|2021-07-11 08:16:40|13442.24|13322.24|13443.43|13323.43|13443.43|13323.43|13442.24|13322.24|10
1625991410000|2021-07-11 08:16:50|13444.01|13324.01|13445.29|13325.29|13445.41|13325.41|13444.01|13324.01|8
1625991420000|2021-07-11 08:17:00|13445.5|13325.5|13445.87|13325.87|13445.87|13325.87|13445.32|13325.32|9
1625991430000|2021-07-11 08:17:10|13445.81|13325.81|13445.05|13325.05|13445.81|13325.81|13445.05|13325.05|9
1625991440000|2021-07-11 08:17:20|13445.06|13325.06|13444.87|13324.87|13445.06|13325.06|13444.78|13324.78|8
1625991450000|2021-07-11 08:17:30|13444.89|13324.89|13444.24|13324.24|13444.92|13324.92|13443.91|13323.91|9
1625991460000|2021-07-11 08:17:40|13444.27|13324.27|13444.7|13324.7|13444.7|13324.7|13443.58|13323.58|8
1625991470000|2021-07-11 08:17:50|13444.71|13324.71|13445.89|13325.89|13445.89|13325.89|13444.68|13324.68|8
1625991480000|2021-07-11 08:18:00|13445.9|13325.9|13446.69|13326.69|13446.69|13326.69|13445.9|13325.9|8
1625991490000|2021-07-11 08:18:10|13446.55|13326.55|13446.55|13326.55|13446.56|13326.56|13446.33|13326.33|7
1625991500000|2021-07-11 08:18:20|13447|13327|13446|13326|13447.22|13327.22|13446|13326|8
1625991510000|2021-07-11 08:18:30|13445.62|13325.62|13445.01|13325.01|13445.62|13325.62|13444.53|13324.53|10
1625991520000|2021-07-11 08:18:40|13445.06|13325.06|13444.76|13324.76|13445.06|13325.06|13444.75|13324.75|10
1625991530000|2021-07-11 08:18:50|13445.05|13325.05|13444.82|13324.82|13445.12|13325.12|13444.82|13324.82|8
1625991540000|2021-07-11 08:19:00|13444.83|13324.83|13447.38|13327.38|13447.38|13327.38|13444.83|13324.83|8
1625991550000|2021-07-11 08:19:10|13447.47|13327.47|13450.09|13330.09|13450.09|13330.09|13447.47|13327.47|9
1625991560000|2021-07-11 08:19:20|13450.06|13330.06|13451.97|13331.97|13451.97|13331.97|13450.06|13330.06|10
1625991570000|2021-07-11 08:19:30|13451.75|13331.75|13451.59|13331.59|13451.81|13331.81|13451.2|13331.2|10
1625991580000|2021-07-11 08:19:40|13451.65|13331.65|13451.6|13331.6|13452.47|13332.47|13451.6|13331.6|9
1625991590000|2021-07-11 08:19:50|13451.58|13331.58|13451.45|13331.45|13451.61|13331.61|13451.26|13331.26|7
1625991600000|2021-07-11 08:20:00|13451.62|13331.62|13450.53|13330.53|13451.62|13331.62|13450.27|13330.27|9
1625991610000|2021-07-11 08:20:10|13450.48|13330.48|13452.83|13332.83|13452.83|13332.83|13450.48|13330.48|10
1625991620000|2021-07-11 08:20:20|13453.09|13333.09|13452.84|13332.84|13453.12|13333.12|13452.56|13332.56|10
1625991630000|2021-07-11 08:20:30|13452.61|13332.61|13452.25|13332.25|13452.65|13332.65|13452.25|13332.25|10
1625991640000|2021-07-11 08:20:40|13452.26|13332.26|13452.54|13332.54|13452.58|13332.58|13452.26|13332.26|9
1625991650000|2021-07-11 08:20:50|13452.45|13332.45|13453.1|13333.1|13453.1|13333.1|13452.41|13332.41|9
1625991660000|2021-07-11 08:21:00|13453.09|13333.09|13453.81|13333.81|13453.82|13333.82|13453|13333|9
1625991670000|2021-07-11 08:21:10|13453.76|13333.76|13452.92|13332.92|13453.76|13333.76|13452.61|13332.61|9
1625991680000|2021-07-11 08:21:20|13453.04|13333.04|13453.66|13333.66|13453.95|13333.95|13453.04|13333.04|8
1625991690000|2021-07-11 08:21:30|13453.74|13333.74|13453.48|13333.48|13453.75|13333.75|13453.45|13333.45|6
1625991700000|2021-07-11 08:21:40|13453.53|13333.53|13453.4|13333.4|13453.64|13333.64|13453.4|13333.4|8
1625991710000|2021-07-11 08:21:50|13453.56|13333.56|13453.12|13333.12|13453.83|13333.83|13453.12|13333.12|10
1625991720000|2021-07-11 08:22:00|13452.81|13332.81|13452.88|13332.88|13452.88|13332.88|13451.07|13331.07|10
1625991730000|2021-07-11 08:22:10|13452.52|13332.52|13453.77|13333.77|13453.93|13333.93|13452.51|13332.51|10
1625991740000|2021-07-11 08:22:20|13453.87|13333.87|13455.49|13335.49|13455.49|13335.49|13453.87|13333.87|9
1625991750000|2021-07-11 08:22:30|13455.56|13335.56|13455.35|13335.35|13455.6|13335.6|13454.61|13334.61|7
1625991760000|2021-07-11 08:22:40|13455.34|13335.34|13455.06|13335.06|13455.35|13335.35|13454.72|13334.72|9
1625991770000|2021-07-11 08:22:50|13454.97|13334.97|13455.06|13335.06|13455.15|13335.15|13454.47|13334.47|7
1625991780000|2021-07-11 08:23:00|13455.01|13335.01|13457.9|13337.9|13457.9|13337.9|13455.01|13335.01|9
1625991790000|2021-07-11 08:23:10|13458.28|13338.28|13461.02|13341.02|13461.02|13341.02|13458.28|13338.28|10
1625991800000|2021-07-11 08:23:20|13461.78|13341.78|13463.79|13343.79|13463.79|13343.79|13461.78|13341.78|8
1625991810000|2021-07-11 08:23:30|13464.18|13344.18|13468.55|13348.55|13468.55|13348.55|13464.18|13344.18|10
1625991820000|2021-07-11 08:23:40|13468.37|13348.37|13468.46|13348.46|13468.86|13348.86|13468.37|13348.37|8
1625991830000|2021-07-11 08:23:50|13468.47|13348.47|13468.23|13348.23|13468.47|13348.47|13467.9|13347.9|10
1625991840000|2021-07-11 08:24:00|13468.21|13348.21|13470.16|13350.16|13470.16|13350.16|13468.21|13348.21|10
1625991850000|2021-07-11 08:24:10|13470.08|13350.08|13475.34|13355.34|13475.34|13355.34|13470.08|13350.08|10
1625991860000|2021-07-11 08:24:20|13475.57|13355.57|13476.28|13356.28|13476.48|13356.48|13475.57|13355.57|10
1625991870000|2021-07-11 08:24:30|13476.23|13356.23|13477.54|13357.54|13477.55|13357.55|13476.23|13356.23|10
1625991880000|2021-07-11 08:24:40|13477.29|13357.29|13476.84|13356.84|13477.29|13357.29|13476.84|13356.84|10
1625991890000|2021-07-11 08:24:50|13476.81|13356.81|13476.76|13356.76|13477.56|13357.56|13476.76|13356.76|9
1625991900000|2021-07-11 08:25:00|13476.77|13356.77|13476.82|13356.82|13477.06|13357.06|13476.6|13356.6|10
1625991910000|2021-07-11 08:25:10|13476.91|13356.91|13479.01|13359.01|13479.01|13359.01|13476.91|13356.91|8
1625991920000|2021-07-11 08:25:20|13479.07|13359.07|13481.21|13361.21|13481.21|13361.21|13479.07|13359.07|10
1625991930000|2021-07-11 08:25:30|13482.21|13362.21|13485.23|13365.23|13485.23|13365.23|13482.21|13362.21|10
1625991940000|2021-07-11 08:25:40|13485.37|13365.37|13483.23|13363.23|13485.37|13365.37|13483.23|13363.23|10
1625991950000|2021-07-11 08:25:50|13483.1|13363.1|13484.19|13364.19|13484.19|13364.19|13483.09|13363.09|9
1625991960000|2021-07-11 08:26:00|13483.89|13363.89|13485.35|13365.35|13485.35|13365.35|13483.89|13363.89|10
1625991970000|2021-07-11 08:26:10|13485.6|13365.6|13488.28|13368.28|13488.28|13368.28|13485.6|13365.6|9
1625991980000|2021-07-11 08:26:20|13488.42|13368.42|13491.29|13371.29|13491.29|13371.29|13488.42|13368.42|10
1625991990000|2021-07-11 08:26:30|13491.34|13371.34|13493.71|13373.71|13493.71|13373.71|13491.34|13371.34|10
1625992000000|2021-07-11 08:26:40|13493.95|13373.95|13495.74|13375.74|13495.74|13375.74|13493.95|13373.95|10
1625992010000|2021-07-11 08:26:50|13496.12|13376.12|13500.08|13380.08|13500.08|13380.08|13496.12|13376.12|9
1625992020000|2021-07-11 08:27:00|13500.4|13380.4|13506.76|13386.76|13506.76|13386.76|13500.4|13380.4|10
1625992030000|2021-07-11 08:27:10|13507.56|13387.56|13510.24|13390.24|13510.24|13390.24|13507.3|13387.3|10
1625992040000|2021-07-11 08:27:20|13510.23|13390.23|13513.5|13393.5|13513.5|13393.5|13510.23|13390.23|10
1625992050000|2021-07-11 08:27:30|13513.53|13393.53|13517.47|13397.47|13517.47|13397.47|13513.53|13393.53|10
1625992060000|2021-07-11 08:27:40|13517.51|13397.51|13515.34|13395.34|13517.51|13397.51|13515.34|13395.34|10
1625992070000|2021-07-11 08:27:50|13515.28|13395.28|13516.46|13396.46|13516.46|13396.46|13513.9|13393.9|10
1625992080000|2021-07-11 08:28:00|13517.79|13397.79|13520.05|13400.05|13520.24|13400.24|13517.79|13397.79|10
1625992090000|2021-07-11 08:28:10|13521.02|13401.02|13524.32|13404.32|13524.32|13404.32|13521.02|13401.02|10
1625992100000|2021-07-11 08:28:20|13524.52|13404.52|13527.65|13407.65|13528.27|13408.27|13524.4|13404.4|10
1625992110000|2021-07-11 08:28:30|13527.81|13407.81|13532.03|13412.03|13532.15|13412.15|13527.81|13407.81|9
1625992120000|2021-07-11 08:28:40|13532.28|13412.28|13531.63|13411.63|13532.28|13412.28|13530.65|13410.65|10
1625992130000|2021-07-11 08:28:50|13532.1|13412.1|13534.51|13414.51|13534.51|13414.51|13532.09|13412.09|9
1625992140000|2021-07-11 08:29:00|13534.53|13414.53|13532.38|13412.38|13534.53|13414.53|13532.38|13412.38|10
1625992150000|2021-07-11 08:29:10|13530.1|13410.1|13528.69|13408.69|13530.23|13410.23|13528.69|13408.69|8
1625992160000|2021-07-11 08:29:20|13528.33|13408.33|13525.98|13405.98|13528.33|13408.33|13525.98|13405.98|9
1625992170000|2021-07-11 08:29:30|13526.45|13406.45|13525.98|13405.98|13526.56|13406.56|13525.69|13405.69|10
1625992180000|2021-07-11 08:29:40|13525.94|13405.94|13522.18|13402.18|13525.94|13405.94|13522.18|13402.18|10
1625992190000|2021-07-11 08:29:50|13521.88|13401.88|13521.67|13401.67|13521.88|13401.88|13521.3|13401.3|10
1625992200000|2021-07-11 08:30:00|13521.56|13401.56|13521.56|13401.56|13521.69|13401.69|13521.38|13401.38|10
1625992210000|2021-07-11 08:30:10|13521.62|13401.62|13522.66|13402.66|13522.66|13402.66|13521.62|13401.62|10
1625992220000|2021-07-11 08:30:20|13523.3|13403.3|13524.46|13404.46|13524.46|13404.46|13523.3|13403.3|10
1625992230000|2021-07-11 08:30:30|13524.37|13404.37|13524.19|13404.19|13524.6|13404.6|13523.08|13403.08|9
1625992240000|2021-07-11 08:30:40|13524.2|13404.2|13525.22|13405.22|13525.22|13405.22|13524.17|13404.17|8
1625992250000|2021-07-11 08:30:50|13525.27|13405.27|13524.14|13404.14|13525.37|13405.37|13524.08|13404.08|9
1625992260000|2021-07-11 08:31:00|13523.75|13403.75|13523.16|13403.16|13523.75|13403.75|13523.09|13403.09|10
1625992270000|2021-07-11 08:31:10|13523.05|13403.05|13522.58|13402.58|13523.06|13403.06|13522.39|13402.39|9
1625992280000|2021-07-11 08:31:20|13522.33|13402.33|13519.43|13399.43|13522.33|13402.33|13519.43|13399.43|10
1625992290000|2021-07-11 08:31:30|13519.17|13399.17|13516.13|13396.13|13519.35|13399.35|13516.13|13396.13|10
1625992300000|2021-07-11 08:31:40|13515.94|13395.94|13515.09|13395.09|13515.94|13395.94|13514.94|13394.94|10
1625992310000|2021-07-11 08:31:50|13514.68|13394.68|13511.67|13391.67|13514.68|13394.68|13511.67|13391.67|10
1625992320000|2021-07-11 08:32:00|13511.48|13391.48|13510.05|13390.05|13511.48|13391.48|13510.05|13390.05|8
1625992330000|2021-07-11 08:32:10|13509.99|13389.99|13512.01|13392.01|13512.67|13392.67|13509.99|13389.99|10
1625992340000|2021-07-11 08:32:20|13512.27|13392.27|13513.06|13393.06|13513.79|13393.79|13512.27|13392.27|10
1625992350000|2021-07-11 08:32:30|13512.79|13392.79|13511.79|13391.79|13512.79|13392.79|13511.79|13391.79|9
1625992360000|2021-07-11 08:32:40|13511.9|13391.9|13510.4|13390.4|13512.17|13392.17|13510.4|13390.4|9
1625992370000|2021-07-11 08:32:50|13510.47|13390.47|13509.27|13389.27|13510.87|13390.87|13509.27|13389.27|10
1625992380000|2021-07-11 08:33:00|13508.95|13388.95|13507.12|13387.12|13508.95|13388.95|13507.12|13387.12|10
1625992390000|2021-07-11 08:33:10|13507.85|13387.85|13503.96|13383.96|13507.85|13387.85|13503.96|13383.96|9
1625992400000|2021-07-11 08:33:20|13503.79|13383.79|13499.63|13379.63|13503.79|13383.79|13498.8|13378.8|10
1625992410000|2021-07-11 08:33:30|13499.16|13379.16|13497.77|13377.77|13499.62|13379.62|13497.77|13377.77|10
1625992420000|2021-07-11 08:33:40|13497.69|13377.69|13498.16|13378.16|13498.87|13378.87|13497.69|13377.69|10
1625992430000|2021-07-11 08:33:50|13498|13378|13495.54|13375.54|13498.02|13378.02|13495.54|13375.54|10
1625992440000|2021-07-11 08:34:00|13495.08|13375.08|13491.14|13371.14|13495.08|13375.08|13491.14|13371.14|10
1625992450000|2021-07-11 08:34:10|13490.98|13370.98|13487.44|13367.44|13490.98|13370.98|13487.44|13367.44|9
1625992460000|2021-07-11 08:34:20|13487.55|13367.55|13489.58|13369.58|13489.58|13369.58|13487.36|13367.36|8
1625992470000|2021-07-11 08:34:30|13489.51|13369.51|13490.23|13370.23|13490.23|13370.23|13489.1|13369.1|9
1625992480000|2021-07-11 08:34:40|13490.26|13370.26|13491.28|13371.28|13491.42|13371.42|13490.17|13370.17|10
1625992490000|2021-07-11 08:34:50|13490.97|13370.97|13488.33|13368.33|13490.97|13370.97|13488.33|13368.33|8
1625992500000|2021-07-11 08:35:00|13488.25|13368.25|13490.03|13370.03|13490.03|13370.03|13488.08|13368.08|8
1625992510000|2021-07-11 08:35:10|13489.93|13369.93|13486.49|13366.49|13489.93|13369.93|13486.39|13366.39|10
1625992520000|2021-07-11 08:35:20|13486.15|13366.15|13485.56|13365.56|13486.15|13366.15|13485.33|13365.33|10
1625992530000|2021-07-11 08:35:30|13485.63|13365.63|13484.77|13364.77|13485.74|13365.74|13484.77|13364.77|10
1625992540000|2021-07-11 08:35:40|13484.52|13364.52|13481.75|13361.75|13484.52|13364.52|13481.75|13361.75|9
1625992550000|2021-07-11 08:35:50|13481.29|13361.29|13482.12|13362.12|13482.12|13362.12|13480.5|13360.5|9
1625992560000|2021-07-11 08:36:00|13482.52|13362.52|13484.42|13364.42|13484.42|13364.42|13482.52|13362.52|10
1625992570000|2021-07-11 08:36:10|13485.34|13365.34|13487.03|13367.03|13487.57|13367.57|13485.34|13365.34|10
1625992580000|2021-07-11 08:36:20|13487.17|13367.17|13488.48|13368.48|13488.48|13368.48|13487.13|13367.13|10
1625992590000|2021-07-11 08:36:30|13488.87|13368.87|13490.81|13370.81|13490.81|13370.81|13488.87|13368.87|9
1625992600000|2021-07-11 08:36:40|13491.18|13371.18|13490.66|13370.66|13491.18|13371.18|13490.6|13370.6|8
1625992610000|2021-07-11 08:36:50|13490.59|13370.59|13491.57|13371.57|13491.57|13371.57|13490.59|13370.59|10
1625992620000|2021-07-11 08:37:00|13491.73|13371.73|13492.67|13372.67|13492.67|13372.67|13491.73|13371.73|9
1625992630000|2021-07-11 08:37:10|13492.7|13372.7|13496.22|13376.22|13496.33|13376.33|13492.7|13372.7|10
1625992640000|2021-07-11 08:37:20|13496.39|13376.39|13496.25|13376.25|13496.53|13376.53|13496.25|13376.25|9
1625992650000|2021-07-11 08:37:30|13496.51|13376.51|13494.51|13374.51|13496.51|13376.51|13494.51|13374.51|9
1625992660000|2021-07-11 08:37:40|13494.37|13374.37|13496.8|13376.8|13496.8|13376.8|13494.17|13374.17|10
1625992670000|2021-07-11 08:37:50|13496.56|13376.56|13502.28|13382.28|13502.28|13382.28|13496.29|13376.29|9
1625992680000|2021-07-11 08:38:00|13502.32|13382.32|13503.6|13383.6|13503.61|13383.61|13502.12|13382.12|10
1625992690000|2021-07-11 08:38:10|13504.12|13384.12|13504.33|13384.33|13504.4|13384.4|13503.96|13383.96|8
1625992700000|2021-07-11 08:38:20|13504.46|13384.46|13501.65|13381.65|13504.46|13384.46|13501.65|13381.65|10
1625992710000|2021-07-11 08:38:30|13502.26|13382.26|13504.18|13384.18|13504.25|13384.25|13502.14|13382.14|9
1625992720000|2021-07-11 08:38:40|13504.38|13384.38|13506.83|13386.83|13506.84|13386.84|13504.38|13384.38|9
1625992730000|2021-07-11 08:38:50|13506.86|13386.86|13508.64|13388.64|13508.64|13388.64|13506.63|13386.63|10
1625992740000|2021-07-11 08:39:00|13509.19|13389.19|13510.61|13390.61|13510.74|13390.74|13509.19|13389.19|10
1625992750000|2021-07-11 08:39:10|13510.68|13390.68|13511.47|13391.47|13511.92|13391.92|13510.48|13390.48|9
1625992760000|2021-07-11 08:39:20|13511.22|13391.22|13510|13390|13511.38|13391.38|13510|13390|9
1625992770000|2021-07-11 08:39:30|13509.66|13389.66|13508.99|13388.99|13509.77|13389.77|13508.97|13388.97|10
1625992780000|2021-07-11 08:39:40|13508.82|13388.82|13508.73|13388.73|13508.82|13388.82|13508.04|13388.04|10
1625992790000|2021-07-11 08:39:50|13508.61|13388.61|13506.32|13386.32|13508.69|13388.69|13506.32|13386.32|10
1625992800000|2021-07-11 08:40:00|13505.83|13385.83|13505.84|13385.84|13505.84|13385.84|13504.94|13384.94|10
1625992810000|2021-07-11 08:40:10|13505.5|13385.5|13509.02|13389.02|13509.02|13389.02|13505.5|13385.5|10
1625992820000|2021-07-11 08:40:20|13509.34|13389.34|13511.01|13391.01|13511.37|13391.37|13509.34|13389.34|10
1625992830000|2021-07-11 08:40:30|13511.32|13391.32|13511.97|13391.97|13512.11|13392.11|13511.32|13391.32|9
1625992840000|2021-07-11 08:40:40|13511.86|13391.86|13512.43|13392.43|13512.43|13392.43|13511.86|13391.86|10
1625992850000|2021-07-11 08:40:50|13512.44|13392.44|13514.02|13394.02|13514.36|13394.36|13512.44|13392.44|8
1625992860000|2021-07-11 08:41:00|13514.14|13394.14|13513.96|13393.96|13514.44|13394.44|13513.96|13393.96|9
1625992870000|2021-07-11 08:41:10|13514|13394|13513.74|13393.74|13514.2|13394.2|13513.57|13393.57|10
1625992880000|2021-07-11 08:41:20|13514.01|13394.01|13511.78|13391.78|13514.34|13394.34|13511.78|13391.78|10
1625992890000|2021-07-11 08:41:30|13511.7|13391.7|13510.7|13390.7|13511.72|13391.72|13510.41|13390.41|9
1625992900000|2021-07-11 08:41:40|13510.67|13390.67|13511.33|13391.33|13511.54|13391.54|13510.55|13390.55|10
1625992910000|2021-07-11 08:41:50|13511.31|13391.31|13511.96|13391.96|13511.97|13391.97|13511.16|13391.16|8
1625992920000|2021-07-11 08:42:00|13511.79|13391.79|13511.5|13391.5|13512.19|13392.19|13511.5|13391.5|8
1625992930000|2021-07-11 08:42:10|13511.9|13391.9|13515.71|13395.71|13515.71|13395.71|13511.9|13391.9|10
1625992940000|2021-07-11 08:42:20|13516.48|13396.48|13519.07|13399.07|13519.07|13399.07|13516.48|13396.48|8
1625992950000|2021-07-11 08:42:30|13519.17|13399.17|13520.74|13400.74|13520.84|13400.84|13519.17|13399.17|10
1625992960000|2021-07-11 08:42:40|13520.91|13400.91|13522.83|13402.83|13522.92|13402.92|13520.91|13400.91|10
1625992970000|2021-07-11 08:42:50|13522.98|13402.98|13523.84|13403.84|13524.48|13404.48|13522.98|13402.98|10
1625992980000|2021-07-11 08:43:00|13523.71|13403.71|13522.54|13402.54|13523.71|13403.71|13522.17|13402.17|10
1625992990000|2021-07-11 08:43:10|13522.52|13402.52|13523.32|13403.32|13523.74|13403.74|13522.52|13402.52|10
1625993000000|2021-07-11 08:43:20|13523.55|13403.55|13524.85|13404.85|13524.85|13404.85|13523.26|13403.26|9
1625993010000|2021-07-11 08:43:30|13525.31|13405.31|13525.59|13405.59|13525.93|13405.93|13525.21|13405.21|8
1625993020000|2021-07-11 08:43:40|13525.88|13405.88|13526.95|13406.95|13526.95|13406.95|13525.6|13405.6|8
1625993030000|2021-07-11 08:43:50|13526.81|13406.81|13528.13|13408.13|13528.23|13408.23|13526.81|13406.81|8
1625993040000|2021-07-11 08:44:00|13528.33|13408.33|13531.08|13411.08|13531.08|13411.08|13528.33|13408.33|10
1625993050000|2021-07-11 08:44:10|13531.18|13411.18|13533.04|13413.04|13533.04|13413.04|13531.18|13411.18|10
1625993060000|2021-07-11 08:44:20|13534.35|13414.35|13537.96|13417.96|13537.96|13417.96|13534.35|13414.35|10
1625993070000|2021-07-11 08:44:30|13537.94|13417.94|13536.54|13416.54|13537.94|13417.94|13536.48|13416.48|8
1625993080000|2021-07-11 08:44:40|13537.32|13417.32|13538.23|13418.23|13538.67|13418.67|13537.32|13417.32|10
1625993090000|2021-07-11 08:44:50|13538.3|13418.3|13537.53|13417.53|13539.19|13419.19|13537.26|13417.26|10
1625993100000|2021-07-11 08:45:00|13535.96|13415.96|13536.32|13416.32|13536.32|13416.32|13535.21|13415.21|9
1625993110000|2021-07-11 08:45:10|13536.6|13416.6|13536.99|13416.99|13537.27|13417.27|13536.6|13416.6|10
1625993120000|2021-07-11 08:45:20|13537.21|13417.21|13537.59|13417.59|13537.59|13417.59|13536.73|13416.73|9
1625993130000|2021-07-11 08:45:30|13537.68|13417.68|13537.68|13417.68|13537.73|13417.73|13537.3|13417.3|8
1625993140000|2021-07-11 08:45:40|13537.57|13417.57|13537.4|13417.4|13538.04|13418.04|13537.37|13417.37|9
1625993150000|2021-07-11 08:45:50|13537.32|13417.32|13537.58|13417.58|13537.8|13417.8|13537.32|13417.32|6
1625993160000|2021-07-11 08:46:00|13536.46|13416.46|13535.58|13415.58|13536.63|13416.63|13535.49|13415.49|10
1625993170000|2021-07-11 08:46:10|13535.61|13415.61|13532.38|13412.38|13535.61|13415.61|13532.38|13412.38|10
1625993180000|2021-07-11 08:46:20|13531.89|13411.89|13529.44|13409.44|13531.89|13411.89|13529.44|13409.44|10
1625993190000|2021-07-11 08:46:30|13527.79|13407.79|13526.55|13406.55|13527.85|13407.85|13526.05|13406.05|10
1625993200000|2021-07-11 08:46:40|13526.35|13406.35|13523.34|13403.34|13526.35|13406.35|13523.34|13403.34|10
1625993210000|2021-07-11 08:46:50|13522.42|13402.42|13521.22|13401.22|13522.42|13402.42|13521.14|13401.14|10
1625993220000|2021-07-11 08:47:00|13521.64|13401.64|13521.72|13401.72|13521.81|13401.81|13520.54|13400.54|10
1625993230000|2021-07-11 08:47:10|13521.69|13401.69|13522.86|13402.86|13522.89|13402.89|13520.59|13400.59|10
1625993240000|2021-07-11 08:47:20|13522.68|13402.68|13522.22|13402.22|13522.74|13402.74|13522.22|13402.22|6
1625993250000|2021-07-11 08:47:30|13521.4|13401.4|13524.04|13404.04|13524.04|13404.04|13521.36|13401.36|9
1625993260000|2021-07-11 08:47:40|13524.56|13404.56|13525.95|13405.95|13526.36|13406.36|13524.56|13404.56|9
1625993270000|2021-07-11 08:47:50|13526.04|13406.04|13524.77|13404.77|13526.09|13406.09|13524.77|13404.77|9
1625993280000|2021-07-11 08:48:00|13524.17|13404.17|13523.44|13403.44|13524.17|13404.17|13523.43|13403.43|10
1625993290000|2021-07-11 08:48:10|13523.32|13403.32|13522.72|13402.72|13523.32|13403.32|13522.55|13402.55|7
1625993300000|2021-07-11 08:48:20|13522.56|13402.56|13521.57|13401.57|13522.56|13402.56|13521.48|13401.48|10
1625993310000|2021-07-11 08:48:30|13521.26|13401.26|13519.69|13399.69|13521.26|13401.26|13519.57|13399.57|9
1625993320000|2021-07-11 08:48:40|13519.99|13399.99|13519|13399|13519.99|13399.99|13519|13399|9
1625993330000|2021-07-11 08:48:50|13518.96|13398.96|13518.89|13398.89|13519.04|13399.04|13518.77|13398.77|8
1625993340000|2021-07-11 08:49:00|13518.97|13398.97|13520.08|13400.08|13520.31|13400.31|13518.97|13398.97|10
1625993350000|2021-07-11 08:49:10|13520.4|13400.4|13521.15|13401.15|13521.15|13401.15|13520.09|13400.09|9
1625993360000|2021-07-11 08:49:20|13521.29|13401.29|13520.68|13400.68|13521.29|13401.29|13520.05|13400.05|9
1625993370000|2021-07-11 08:49:30|13520.27|13400.27|13520.5|13400.5|13520.81|13400.81|13520.26|13400.26|9
1625993380000|2021-07-11 08:49:40|13520.42|13400.42|13520.4|13400.4|13521.11|13401.11|13520.09|13400.09|9
1625993390000|2021-07-11 08:49:50|13520.56|13400.56|13521|13401|13521.6|13401.6|13520.54|13400.54|10
1625993400000|2021-07-11 08:50:00|13520.96|13400.96|13520.6|13400.6|13520.96|13400.96|13519.03|13399.03|9
1625993410000|2021-07-11 08:50:10|13521.47|13401.47|13522.57|13402.57|13522.57|13402.57|13521.47|13401.47|7
1625993420000|2021-07-11 08:50:20|13522.89|13402.89|13522.78|13402.78|13523.02|13403.02|13522.45|13402.45|10
1625993430000|2021-07-11 08:50:30|13522.33|13402.33|13521.52|13401.52|13522.49|13402.49|13521.4|13401.4|10
1625993440000|2021-07-11 08:50:40|13521.3|13401.3|13518.77|13398.77|13521.31|13401.31|13518.77|13398.77|8
1625993450000|2021-07-11 08:50:50|13518.59|13398.59|13518.59|13398.59|13518.82|13398.82|13518.52|13398.52|8
1625993460000|2021-07-11 08:51:00|13518.68|13398.68|13515.37|13395.37|13518.68|13398.68|13515.37|13395.37|10
1625993470000|2021-07-11 08:51:10|13515.41|13395.41|13511.75|13391.75|13515.41|13395.41|13511.41|13391.41|9
1625993480000|2021-07-11 08:51:20|13510.96|13390.96|13510.31|13390.31|13511.34|13391.34|13510.31|13390.31|10
1625993490000|2021-07-11 08:51:30|13510.29|13390.29|13508.01|13388.01|13510.29|13390.29|13507.96|13387.96|10
1625993500000|2021-07-11 08:51:40|13507.53|13387.53|13505.76|13385.76|13508.03|13388.03|13505.73|13385.73|9
1625993510000|2021-07-11 08:51:50|13506.58|13386.58|13504.05|13384.05|13506.58|13386.58|13504.05|13384.05|10
1625993520000|2021-07-11 08:52:00|13505.01|13385.01|13509.94|13389.94|13509.94|13389.94|13504.51|13384.51|10
1625993530000|2021-07-11 08:52:10|13511.11|13391.11|13512.38|13392.38|13513.87|13393.87|13511.11|13391.11|10
1625993540000|2021-07-11 08:52:20|13512.6|13392.6|13513.88|13393.88|13514.59|13394.59|13512.6|13392.6|10
1625993550000|2021-07-11 08:52:30|13513.93|13393.93|13512.82|13392.82|13513.93|13393.93|13512.82|13392.82|9
1625993560000|2021-07-11 08:52:40|13512.64|13392.64|13511.92|13391.92|13512.64|13392.64|13511.71|13391.71|9
1625993570000|2021-07-11 08:52:50|13511.77|13391.77|13510.72|13390.72|13511.77|13391.77|13510.72|13390.72|9
1625993580000|2021-07-11 08:53:00|13510.76|13390.76|13508.4|13388.4|13510.76|13390.76|13508.4|13388.4|10
1625993590000|2021-07-11 08:53:10|13508.38|13388.38|13507.94|13387.94|13508.46|13388.46|13507.94|13387.94|7
1625993600000|2021-07-11 08:53:20|13507.89|13387.89|13506.5|13386.5|13507.89|13387.89|13506.2|13386.2|9
1625993610000|2021-07-11 08:53:30|13506.24|13386.24|13506.33|13386.33|13506.33|13386.33|13505.75|13385.75|10
1625993620000|2021-07-11 08:53:40|13505.94|13385.94|13504.91|13384.91|13505.96|13385.96|13504.83|13384.83|9
1625993630000|2021-07-11 08:53:50|13504.94|13384.94|13507.83|13387.83|13508.7|13388.7|13504.94|13384.94|10
1625993640000|2021-07-11 08:54:00|13507.56|13387.56|13506.63|13386.63|13507.81|13387.81|13506.63|13386.63|9
1625993650000|2021-07-11 08:54:10|13506.6|13386.6|13507.03|13387.03|13507.03|13387.03|13506.6|13386.6|10
1625993660000|2021-07-11 08:54:20|13507.38|13387.38|13510.11|13390.11|13510.11|13390.11|13507.38|13387.38|8
1625993670000|2021-07-11 08:54:30|13510.58|13390.58|13512.18|13392.18|13512.45|13392.45|13510.58|13390.58|9
1625993680000|2021-07-11 08:54:40|13512.25|13392.25|13513.02|13393.02|13513.11|13393.11|13512.25|13392.25|10
1625993690000|2021-07-11 08:54:50|13513.03|13393.03|13512.76|13392.76|13513.19|13393.19|13512.76|13392.76|10
1625993700000|2021-07-11 08:55:00|13512.5|13392.5|13512.97|13392.97|13513.14|13393.14|13512.5|13392.5|10
1625993710000|2021-07-11 08:55:10|13512.95|13392.95|13511.32|13391.32|13513.1|13393.1|13511.22|13391.22|9
1625993720000|2021-07-11 08:55:20|13511.3|13391.3|13510.39|13390.39|13511.35|13391.35|13510.39|13390.39|9
1625993730000|2021-07-11 08:55:30|13510.37|13390.37|13510.16|13390.16|13510.53|13390.53|13510.16|13390.16|9
1625993740000|2021-07-11 08:55:40|13509.72|13389.72|13509.37|13389.37|13509.72|13389.72|13509.22|13389.22|10
1625993750000|2021-07-11 08:55:50|13509.39|13389.39|13507.88|13387.88|13509.39|13389.39|13507.88|13387.88|10
1625993760000|2021-07-11 08:56:00|13507.33|13387.33|13505.08|13385.08|13507.36|13387.36|13505.04|13385.04|10
1625993770000|2021-07-11 08:56:10|13504.96|13384.96|13504.4|13384.4|13504.96|13384.96|13503.92|13383.92|10
1625993780000|2021-07-11 08:56:20|13504.11|13384.11|13504.71|13384.71|13504.9|13384.9|13504.09|13384.09|8
1625993790000|2021-07-11 08:56:30|13504.98|13384.98|13507.03|13387.03|13507.03|13387.03|13504.84|13384.84|10
1625993800000|2021-07-11 08:56:40|13507.25|13387.25|13506.67|13386.67|13507.25|13387.25|13506.5|13386.5|7
1625993810000|2021-07-11 08:56:50|13506.84|13386.84|13506.31|13386.31|13506.92|13386.92|13506.27|13386.27|9
1625993820000|2021-07-11 08:57:00|13506.3|13386.3|13505.94|13385.94|13506.3|13386.3|13505.91|13385.91|8
1625993830000|2021-07-11 08:57:10|13505.97|13385.97|13506.64|13386.64|13506.69|13386.69|13505.97|13385.97|9
1625993840000|2021-07-11 08:57:20|13506.6|13386.6|13506.53|13386.53|13506.74|13386.74|13506.52|13386.52|10
1625993850000|2021-07-11 08:57:30|13506.22|13386.22|13503.9|13383.9|13506.22|13386.22|13503.63|13383.63|9
1625993860000|2021-07-11 08:57:40|13503.6|13383.6|13503.15|13383.15|13503.66|13383.66|13502.86|13382.86|10
1625993870000|2021-07-11 08:57:50|13503.57|13383.57|13504.19|13384.19|13504.4|13384.4|13503.57|13383.57|10
1625993880000|2021-07-11 08:58:00|13504.26|13384.26|13504.97|13384.97|13505.21|13385.21|13504.26|13384.26|8
1625993890000|2021-07-11 08:58:10|13505.22|13385.22|13504.12|13384.12|13505.22|13385.22|13504.04|13384.04|7
1625993900000|2021-07-11 08:58:20|13504.46|13384.46|13505.32|13385.32|13506.01|13386.01|13504.2|13384.2|10
1625993910000|2021-07-11 08:58:30|13505.27|13385.27|13505.04|13385.04|13505.43|13385.43|13505.04|13385.04|9
1625993920000|2021-07-11 08:58:40|13505.01|13385.01|13504.41|13384.41|13505.01|13385.01|13504.34|13384.34|8
1625993930000|2021-07-11 08:58:50|13504.48|13384.48|13504.99|13384.99|13504.99|13384.99|13504.48|13384.48|8
1625993940000|2021-07-11 08:59:00|13505.01|13385.01|13506.64|13386.64|13506.64|13386.64|13505.01|13385.01|7
1625993950000|2021-07-11 08:59:10|13506.88|13386.88|13507.28|13387.28|13507.3|13387.3|13506.5|13386.5|6
1625993960000|2021-07-11 08:59:20|13507.38|13387.38|13508.2|13388.2|13508.44|13388.44|13507.38|13387.38|8
1625993970000|2021-07-11 08:59:30|13508.6|13388.6|13508.49|13388.49|13508.67|13388.67|13507.33|13387.33|9
1625993980000|2021-07-11 08:59:40|13508.65|13388.65|13507.88|13387.88|13508.7|13388.7|13507.88|13387.88|8
1625993990000|2021-07-11 08:59:50|13507.91|13387.91|13509.38|13389.38|13509.38|13389.38|13507.8|13387.8|9
1625994000000|2021-07-11 09:00:00|13509.43|13389.43|13511.16|13391.16|13511.33|13391.33|13508.99|13388.99|9
1625994010000|2021-07-11 09:00:10|13511.14|13391.14|13513.74|13393.74|13514.06|13394.06|13511.14|13391.14|9
1625994020000|2021-07-11 09:00:20|13513.79|13393.79|13515.77|13395.77|13516.1|13396.1|13513.79|13393.79|9
1625994030000|2021-07-11 09:00:30|13515.89|13395.89|13518.12|13398.12|13518.12|13398.12|13515.89|13395.89|9
1625994040000|2021-07-11 09:00:40|13518.35|13398.35|13521.51|13401.51|13521.66|13401.66|13518.35|13398.35|10
1625994050000|2021-07-11 09:00:50|13521.69|13401.69|13522.42|13402.42|13522.42|13402.42|13521.07|13401.07|10
1625994060000|2021-07-11 09:01:00|13523.59|13403.59|13522.8|13402.8|13524.79|13404.79|13522.8|13402.8|10
1625994070000|2021-07-11 09:01:10|13522.72|13402.72|13520.43|13400.43|13522.72|13402.72|13520.43|13400.43|9
1625994080000|2021-07-11 09:01:20|13520.24|13400.24|13519.2|13399.2|13520.36|13400.36|13519.2|13399.2|9
1625994090000|2021-07-11 09:01:30|13518.76|13398.76|13518.49|13398.49|13518.83|13398.83|13517.68|13397.68|9
1625994100000|2021-07-11 09:01:40|13518.53|13398.53|13518.95|13398.95|13518.97|13398.97|13517.95|13397.95|9
1625994110000|2021-07-11 09:01:50|13519|13399|13521.97|13401.97|13521.97|13401.97|13519|13399|9
1625994120000|2021-07-11 09:02:00|13523.16|13403.16|13524.73|13404.73|13524.74|13404.74|13523.16|13403.16|9
1625994130000|2021-07-11 09:02:10|13525.07|13405.07|13524.3|13404.3|13525.19|13405.19|13524.16|13404.16|9
1625994140000|2021-07-11 09:02:20|13524.31|13404.31|13524.22|13404.22|13525.32|13405.32|13524.22|13404.22|9
1625994150000|2021-07-11 09:02:30|13524.19|13404.19|13521.11|13401.11|13524.19|13404.19|13521.11|13401.11|10
1625994160000|2021-07-11 09:02:40|13521.04|13401.04|13520.53|13400.53|13521.04|13401.04|13519.99|13399.99|9
1625994170000|2021-07-11 09:02:50|13519.61|13399.61|13517.87|13397.87|13519.61|13399.61|13517.87|13397.87|9
1625994180000|2021-07-11 09:03:00|13518.09|13398.09|13516.73|13396.73|13518.09|13398.09|13516.67|13396.67|10
1625994190000|2021-07-11 09:03:10|13517.22|13397.22|13515.02|13395.02|13517.22|13397.22|13515.02|13395.02|10
1625994200000|2021-07-11 09:03:20|13514.7|13394.7|13511.4|13391.4|13514.7|13394.7|13511.3|13391.3|10
1625994210000|2021-07-11 09:03:30|13510.52|13390.52|13507.83|13387.83|13510.86|13390.86|13507.82|13387.82|9
1625994220000|2021-07-11 09:03:40|13507.38|13387.38|13507.13|13387.13|13508.22|13388.22|13507.13|13387.13|8
1625994230000|2021-07-11 09:03:50|13506.57|13386.57|13504.59|13384.59|13506.57|13386.57|13504.59|13384.59|8
1625994240000|2021-07-11 09:04:00|13504.67|13384.67|13506.21|13386.21|13506.33|13386.33|13504.57|13384.57|9
1625994250000|2021-07-11 09:04:10|13506.26|13386.26|13506|13386|13506.51|13386.51|13505.75|13385.75|7
1625994260000|2021-07-11 09:04:20|13506.22|13386.22|13506.22|13386.22|13506.43|13386.43|13506.13|13386.13|9
1625994270000|2021-07-11 09:04:30|13506.28|13386.28|13507.64|13387.64|13507.64|13387.64|13506.28|13386.28|8
1625994280000|2021-07-11 09:04:40|13507.52|13387.52|13507.9|13387.9|13507.92|13387.92|13507.52|13387.52|9
1625994290000|2021-07-11 09:04:50|13507.83|13387.83|13508.03|13388.03|13508.14|13388.14|13507.08|13387.08|7
1625994300000|2021-07-11 09:05:00|13508.06|13388.06|13507.52|13387.52|13508.46|13388.46|13507.52|13387.52|9
1625994310000|2021-07-11 09:05:10|13507.54|13387.54|13509.06|13389.06|13509.11|13389.11|13507.54|13387.54|10
1625994320000|2021-07-11 09:05:20|13508.3|13388.3|13508.83|13388.83|13508.89|13388.89|13508.3|13388.3|8
1625994330000|2021-07-11 09:05:30|13508.3|13388.3|13508.4|13388.4|13508.4|13388.4|13508.08|13388.08|10
1625994340000|2021-07-11 09:05:40|13508.45|13388.45|13508.18|13388.18|13508.45|13388.45|13507.48|13387.48|8
1625994350000|2021-07-11 09:05:50|13508.1|13388.1|13508.19|13388.19|13508.67|13388.67|13507.44|13387.44|9
1625994360000|2021-07-11 09:06:00|13508.26|13388.26|13508.01|13388.01|13508.27|13388.27|13508.01|13388.01|9
1625994370000|2021-07-11 09:06:10|13508|13388|13506.84|13386.84|13508|13388|13506.84|13386.84|8
1625994380000|2021-07-11 09:06:20|13506.82|13386.82|13506.18|13386.18|13506.82|13386.82|13506.18|13386.18|7
1625994390000|2021-07-11 09:06:30|13506.19|13386.19|13505.6|13385.6|13506.2|13386.2|13504.75|13384.75|9
1625994400000|2021-07-11 09:06:40|13505.36|13385.36|13502.07|13382.07|13505.44|13385.44|13502.07|13382.07|10
1625994410000|2021-07-11 09:06:50|13501.74|13381.74|13499.5|13379.5|13501.74|13381.74|13499.5|13379.5|10
1625994420000|2021-07-11 09:07:00|13499.36|13379.36|13497.72|13377.72|13499.41|13379.41|13497.72|13377.72|9
1625994430000|2021-07-11 09:07:10|13497.44|13377.44|13496.77|13376.77|13497.8|13377.8|13496.77|13376.77|8
1625994440000|2021-07-11 09:07:20|13495.97|13375.97|13492.94|13372.94|13495.97|13375.97|13492.23|13372.23|9
1625994450000|2021-07-11 09:07:30|13493.07|13373.07|13491.21|13371.21|13493.07|13373.07|13491.21|13371.21|10
1625994460000|2021-07-11 09:07:40|13490.07|13370.07|13487.32|13367.32|13490.07|13370.07|13487.05|13367.05|9
1625994470000|2021-07-11 09:07:50|13487.54|13367.54|13487.5|13367.5|13487.7|13367.7|13487.49|13367.49|8
1625994480000|2021-07-11 09:08:00|13487.48|13367.48|13486.34|13366.34|13487.8|13367.8|13486.32|13366.32|9
1625994490000|2021-07-11 09:08:10|13486.36|13366.36|13486.67|13366.67|13487.15|13367.15|13486.36|13366.36|10
1625994500000|2021-07-11 09:08:20|13486.68|13366.68|13486.37|13366.37|13486.68|13366.68|13486.37|13366.37|6
1625994510000|2021-07-11 09:08:30|13486.29|13366.29|13485.63|13365.63|13486.75|13366.75|13485.63|13365.63|9
1625994520000|2021-07-11 09:08:40|13486.41|13366.41|13485.97|13365.97|13486.53|13366.53|13485.97|13365.97|9
1625994530000|2021-07-11 09:08:50|13485.92|13365.92|13484.66|13364.66|13485.92|13365.92|13483.61|13363.61|9
1625994540000|2021-07-11 09:09:00|13484.6|13364.6|13483.49|13363.49|13484.6|13364.6|13483.29|13363.29|10
1625994550000|2021-07-11 09:09:10|13483.54|13363.54|13484.37|13364.37|13484.63|13364.63|13483.54|13363.54|9
1625994560000|2021-07-11 09:09:20|13484.35|13364.35|13486.24|13366.24|13486.24|13366.24|13484.35|13364.35|8
1625994570000|2021-07-11 09:09:30|13486.06|13366.06|13485.28|13365.28|13486.64|13366.64|13485.15|13365.15|10
1625994580000|2021-07-11 09:09:40|13485.25|13365.25|13485.14|13365.14|13485.29|13365.29|13485|13365|9
1625994590000|2021-07-11 09:09:50|13484.92|13364.92|13485.24|13365.24|13485.24|13365.24|13484.73|13364.73|9
1625994600000|2021-07-11 09:10:00|13485.5|13365.5|13485.55|13365.55|13486.5|13366.5|13485.5|13365.5|10
1625994610000|2021-07-11 09:10:10|13485.02|13365.02|13485.97|13365.97|13486.28|13366.28|13485.02|13365.02|10
1625994620000|2021-07-11 09:10:20|13486.03|13366.03|13486.51|13366.51|13487.32|13367.32|13486.03|13366.03|8
1625994630000|2021-07-11 09:10:30|13486.32|13366.32|13488.49|13368.49|13489.49|13369.49|13486.32|13366.32|9
1625994640000|2021-07-11 09:10:40|13488.85|13368.85|13489.57|13369.57|13489.59|13369.59|13488.85|13368.85|8
1625994650000|2021-07-11 09:10:50|13489.81|13369.81|13491.34|13371.34|13491.35|13371.35|13489.81|13369.81|10
1625994660000|2021-07-11 09:11:00|13491.29|13371.29|13492.76|13372.76|13492.9|13372.9|13491.29|13371.29|10
1625994670000|2021-07-11 09:11:10|13492.95|13372.95|13493.04|13373.04|13493.04|13373.04|13492.86|13372.86|9
1625994680000|2021-07-11 09:11:20|13493.08|13373.08|13493.11|13373.11|13493.48|13373.48|13492.36|13372.36|9
1625994690000|2021-07-11 09:11:30|13493.15|13373.15|13495.4|13375.4|13495.4|13375.4|13493.15|13373.15|10
1625994700000|2021-07-11 09:11:40|13496.49|13376.49|13497.88|13377.88|13497.93|13377.93|13496.49|13376.49|9
1625994710000|2021-07-11 09:11:50|13498.19|13378.19|13497.84|13377.84|13498.19|13378.19|13497.64|13377.64|9
1625994720000|2021-07-11 09:12:00|13497.8|13377.8|13497.62|13377.62|13497.99|13377.99|13496.93|13376.93|9
1625994730000|2021-07-11 09:12:10|13497.65|13377.65|13497.33|13377.33|13497.74|13377.74|13497.33|13377.33|8
1625994740000|2021-07-11 09:12:20|13497.62|13377.62|13496.96|13376.96|13497.62|13377.62|13496.41|13376.41|10
1625994750000|2021-07-11 09:12:30|13496.94|13376.94|13497.38|13377.38|13497.38|13377.38|13496.47|13376.47|8
1625994760000|2021-07-11 09:12:40|13497.18|13377.18|13497.51|13377.51|13497.51|13377.51|13497.18|13377.18|7
1625994770000|2021-07-11 09:12:50|13497.76|13377.76|13498.06|13378.06|13498.32|13378.32|13497.59|13377.59|10
1625994780000|2021-07-11 09:13:00|13497.72|13377.72|13497.18|13377.18|13498.37|13378.37|13497.18|13377.18|9
1625994790000|2021-07-11 09:13:10|13496.58|13376.58|13495.61|13375.61|13496.58|13376.58|13495.48|13375.48|10
1625994800000|2021-07-11 09:13:20|13495.7|13375.7|13497.32|13377.32|13497.32|13377.32|13495.7|13375.7|8
1625994810000|2021-07-11 09:13:30|13497.93|13377.93|13499.16|13379.16|13499.27|13379.27|13497.93|13377.93|7
1625994820000|2021-07-11 09:13:40|13499.05|13379.05|13497.86|13377.86|13499.18|13379.18|13497.86|13377.86|9
1625994830000|2021-07-11 09:13:50|13498.06|13378.06|13498.25|13378.25|13498.44|13378.44|13498.06|13378.06|8
1625994840000|2021-07-11 09:14:00|13498.28|13378.28|13498.97|13378.97|13499.24|13379.24|13498.28|13378.28|7
1625994850000|2021-07-11 09:14:10|13498.92|13378.92|13498.79|13378.79|13499.23|13379.23|13498.45|13378.45|7
1625994860000|2021-07-11 09:14:20|13498.08|13378.08|13498.88|13378.88|13499.04|13379.04|13497.65|13377.65|10
1625994870000|2021-07-11 09:14:30|13498.81|13378.81|13497.07|13377.07|13498.81|13378.81|13497.07|13377.07|9
1625994880000|2021-07-11 09:14:40|13496.44|13376.44|13494.38|13374.38|13496.44|13376.44|13494.29|13374.29|10
1625994890000|2021-07-11 09:14:50|13494.51|13374.51|13493.24|13373.24|13494.51|13374.51|13493.05|13373.05|9
1625994900000|2021-07-11 09:15:00|13493.59|13373.59|13493.99|13373.99|13493.99|13373.99|13493.59|13373.59|7
1625994910000|2021-07-11 09:15:10|13493.92|13373.92|13496.05|13376.05|13496.76|13376.76|13493.83|13373.83|10
1625994920000|2021-07-11 09:15:20|13495.73|13375.73|13497.2|13377.2|13497.2|13377.2|13495.73|13375.73|9
1625994930000|2021-07-11 09:15:30|13497.39|13377.39|13498.13|13378.13|13498.13|13378.13|13497.39|13377.39|9
1625994940000|2021-07-11 09:15:40|13498.11|13378.11|13497.83|13377.83|13498.11|13378.11|13497.83|13377.83|10
1625994950000|2021-07-11 09:15:50|13497.77|13377.77|13497.61|13377.61|13497.77|13377.77|13497.55|13377.55|8
1625994960000|2021-07-11 09:16:00|13497.6|13377.6|13498.82|13378.82|13498.82|13378.82|13497.6|13377.6|7
1625994970000|2021-07-11 09:16:10|13499.19|13379.19|13499.97|13379.97|13500.6|13380.6|13499.06|13379.06|10
1625994980000|2021-07-11 09:16:20|13500.02|13380.02|13500.68|13380.68|13500.71|13380.71|13500.02|13380.02|8
1625994990000|2021-07-11 09:16:30|13500.72|13380.72|13501.78|13381.78|13501.78|13381.78|13500.72|13380.72|10
1625995000000|2021-07-11 09:16:40|13501.85|13381.85|13504.45|13384.45|13504.45|13384.45|13501.85|13381.85|10
1625995010000|2021-07-11 09:16:50|13503.62|13383.62|13505.35|13385.35|13505.35|13385.35|13503.62|13383.62|10
1625995020000|2021-07-11 09:17:00|13506.22|13386.22|13505.51|13385.51|13506.23|13386.23|13505.35|13385.35|10
1625995030000|2021-07-11 09:17:10|13505.46|13385.46|13505.54|13385.54|13505.54|13385.54|13505.41|13385.41|6
1625995040000|2021-07-11 09:17:20|13505.37|13385.37|13508.87|13388.87|13508.87|13388.87|13505.37|13385.37|10
1625995050000|2021-07-11 09:17:30|13508.88|13388.88|13513.77|13393.77|13513.77|13393.77|13508.88|13388.88|10
1625995060000|2021-07-11 09:17:40|13513.81|13393.81|13514.82|13394.82|13515.09|13395.09|13513.81|13393.81|9
1625995070000|2021-07-11 09:17:50|13514.74|13394.74|13512.15|13392.15|13515.32|13395.32|13512.15|13392.15|9
1625995080000|2021-07-11 09:18:00|13511.84|13391.84|13512.82|13392.82|13512.82|13392.82|13511.12|13391.12|10
1625995090000|2021-07-11 09:18:10|13512.51|13392.51|13510.48|13390.48|13512.55|13392.55|13510.48|13390.48|10
1625995100000|2021-07-11 09:18:20|13510.45|13390.45|13509.48|13389.48|13510.45|13390.45|13509.48|13389.48|9
1625995110000|2021-07-11 09:18:30|13508.96|13388.96|13508.76|13388.76|13509.05|13389.05|13508.3|13388.3|9
1625995120000|2021-07-11 09:18:40|13508.78|13388.78|13509.11|13389.11|13509.11|13389.11|13508.65|13388.65|8
1625995130000|2021-07-11 09:18:50|13509.21|13389.21|13511.04|13391.04|13511.04|13391.04|13509.21|13389.21|10
1625995140000|2021-07-11 09:19:00|13511.12|13391.12|13512.16|13392.16|13512.16|13392.16|13511.12|13391.12|10
1625995150000|2021-07-11 09:19:10|13512.13|13392.13|13510.97|13390.97|13512.48|13392.48|13510.95|13390.95|10
1625995160000|2021-07-11 09:19:20|13511.01|13391.01|13510.48|13390.48|13511.2|13391.2|13510.48|13390.48|10
1625995170000|2021-07-11 09:19:30|13510.18|13390.18|13508.89|13388.89|13510.2|13390.2|13508.89|13388.89|10
1625995180000|2021-07-11 09:19:40|13508.83|13388.83|13509.18|13389.18|13509.5|13389.5|13508.77|13388.77|7
1625995190000|2021-07-11 09:19:50|13509.33|13389.33|13507.7|13387.7|13509.33|13389.33|13507.01|13387.01|10
1625995200000|2021-07-11 09:20:00|13507.68|13387.68|13507.91|13387.91|13507.93|13387.93|13507.18|13387.18|9
1625995210000|2021-07-11 09:20:10|13507.87|13387.87|13507.87|13387.87|13507.87|13387.87|13506.72|13386.72|10
1625995220000|2021-07-11 09:20:20|13507.88|13387.88|13508.27|13388.27|13508.6|13388.6|13507.88|13387.88|10
1625995230000|2021-07-11 09:20:30|13507.85|13387.85|13508.16|13388.16|13508.16|13388.16|13507.5|13387.5|9
1625995240000|2021-07-11 09:20:40|13508|13388|13507.73|13387.73|13508.49|13388.49|13507.73|13387.73|10
1625995250000|2021-07-11 09:20:50|13507.56|13387.56|13509.78|13389.78|13509.78|13389.78|13507.17|13387.17|10
1625995260000|2021-07-11 09:21:00|13509.89|13389.89|13510.34|13390.34|13511.47|13391.47|13509.89|13389.89|9
1625995270000|2021-07-11 09:21:10|13510.26|13390.26|13509.77|13389.77|13510.62|13390.62|13509.77|13389.77|10
1625995280000|2021-07-11 09:21:20|13509.71|13389.71|13508.52|13388.52|13509.71|13389.71|13508.48|13388.48|8
1625995290000|2021-07-11 09:21:30|13508.53|13388.53|13509.17|13389.17|13509.47|13389.47|13508.53|13388.53|10
1625995300000|2021-07-11 09:21:40|13509.12|13389.12|13509.07|13389.07|13509.12|13389.12|13509.07|13389.07|6
1625995310000|2021-07-11 09:21:50|13509.26|13389.26|13509.65|13389.65|13509.69|13389.69|13509.26|13389.26|8
1625995320000|2021-07-11 09:22:00|13509.67|13389.67|13509.47|13389.47|13509.67|13389.67|13509.47|13389.47|6
1625995330000|2021-07-11 09:22:10|13509.64|13389.64|13508.51|13388.51|13509.64|13389.64|13508.48|13388.48|7
1625995340000|2021-07-11 09:22:20|13508.52|13388.52|13507.5|13387.5|13508.56|13388.56|13507.5|13387.5|10
1625995350000|2021-07-11 09:22:30|13507.56|13387.56|13506.45|13386.45|13507.56|13387.56|13506.41|13386.41|9
1625995360000|2021-07-11 09:22:40|13506.03|13386.03|13507.35|13387.35|13507.35|13387.35|13506.03|13386.03|10
1625995370000|2021-07-11 09:22:50|13507.39|13387.39|13511.31|13391.31|13511.31|13391.31|13507.39|13387.39|10
1625995380000|2021-07-11 09:23:00|13511.09|13391.09|13514.83|13394.83|13514.83|13394.83|13510.93|13390.93|10
1625995390000|2021-07-11 09:23:10|13515.17|13395.17|13519.25|13399.25|13519.66|13399.66|13515.17|13395.17|10
1625995400000|2021-07-11 09:23:20|13519.62|13399.62|13521.31|13401.31|13521.31|13401.31|13519.62|13399.62|9
1625995410000|2021-07-11 09:23:30|13521.65|13401.65|13523.37|13403.37|13523.37|13403.37|13521.65|13401.65|10
1625995420000|2021-07-11 09:23:40|13523.67|13403.67|13525.46|13405.46|13525.77|13405.77|13523.67|13403.67|10
1625995430000|2021-07-11 09:23:50|13526.52|13406.52|13529.1|13409.1|13529.1|13409.1|13526.52|13406.52|10
1625995440000|2021-07-11 09:24:00|13529.62|13409.62|13533.14|13413.14|13533.14|13413.14|13529.62|13409.62|10
1625995450000|2021-07-11 09:24:10|13533.18|13413.18|13536.27|13416.27|13536.27|13416.27|13533.14|13413.14|10
1625995460000|2021-07-11 09:24:20|13536.9|13416.9|13541.52|13421.52|13541.52|13421.52|13536.86|13416.86|10
1625995470000|2021-07-11 09:24:30|13541.49|13421.49|13543.28|13423.28|13543.59|13423.59|13540.65|13420.65|10
1625995480000|2021-07-11 09:24:40|13543.52|13423.52|13546.36|13426.36|13546.36|13426.36|13543.52|13423.52|10
1625995490000|2021-07-11 09:24:50|13547.16|13427.16|13564.96|13444.96|13564.96|13444.96|13547.16|13427.16|10
1625995500000|2021-07-11 09:25:00|13566.71|13446.71|13565.65|13445.65|13567.1|13447.1|13565.65|13445.65|10
1625995510000|2021-07-11 09:25:10|13567.04|13447.04|13564.65|13444.65|13567.54|13447.54|13564.65|13444.65|10
1625995520000|2021-07-11 09:25:20|13566.84|13446.84|13564.1|13444.1|13567.42|13447.42|13564.1|13444.1|10
1625995530000|2021-07-11 09:25:30|13564.42|13444.42|13561.93|13441.93|13564.42|13444.42|13561.08|13441.08|10
1625995540000|2021-07-11 09:25:40|13561.36|13441.36|13558.52|13438.52|13561.36|13441.36|13558.46|13438.46|9
1625995550000|2021-07-11 09:25:50|13557.85|13437.85|13556.81|13436.81|13557.85|13437.85|13555.83|13435.83|10
1625995560000|2021-07-11 09:26:00|13556.66|13436.66|13556.19|13436.19|13557.45|13437.45|13555.35|13435.35|10
1625995570000|2021-07-11 09:26:10|13555.34|13435.34|13552.02|13432.02|13555.34|13435.34|13551.91|13431.91|8
1625995580000|2021-07-11 09:26:20|13552.84|13432.84|13551.03|13431.03|13552.84|13432.84|13550.84|13430.84|10
1625995590000|2021-07-11 09:26:30|13551.93|13431.93|13550.49|13430.49|13551.94|13431.94|13550.49|13430.49|9
1625995600000|2021-07-11 09:26:40|13550.6|13430.6|13552.13|13432.13|13552.29|13432.29|13550.14|13430.14|9
1625995610000|2021-07-11 09:26:50|13552.22|13432.22|13554.09|13434.09|13554.45|13434.45|13552.22|13432.22|10
1625995620000|2021-07-11 09:27:00|13554.12|13434.12|13558.98|13438.98|13558.98|13438.98|13553.73|13433.73|10
1625995630000|2021-07-11 09:27:10|13559.11|13439.11|13561.74|13441.74|13561.78|13441.78|13559.11|13439.11|10
1625995640000|2021-07-11 09:27:20|13561.95|13441.95|13564.34|13444.34|13564.59|13444.59|13561.95|13441.95|10
1625995650000|2021-07-11 09:27:30|13564.47|13444.47|13563.87|13443.87|13564.47|13444.47|13563.82|13443.82|10
1625995660000|2021-07-11 09:27:40|13563|13443|13559.85|13439.85|13563.02|13443.02|13559.85|13439.85|10
1625995670000|2021-07-11 09:27:50|13559.87|13439.87|13557.84|13437.84|13559.87|13439.87|13557.36|13437.36|10
1625995680000|2021-07-11 09:28:00|13557.43|13437.43|13558.41|13438.41|13558.54|13438.54|13557.43|13437.43|10
1625995690000|2021-07-11 09:28:10|13558.61|13438.61|13558.23|13438.23|13558.75|13438.75|13557.58|13437.58|10
1625995700000|2021-07-11 09:28:20|13558.25|13438.25|13557.82|13437.82|13558.27|13438.27|13557.82|13437.82|6
1625995710000|2021-07-11 09:28:30|13557.95|13437.95|13558.14|13438.14|13558.14|13438.14|13557.89|13437.89|8
1625995720000|2021-07-11 09:28:40|13558.08|13438.08|13562.79|13442.79|13562.79|13442.79|13558.08|13438.08|9
1625995730000|2021-07-11 09:28:50|13561.88|13441.88|13560.35|13440.35|13562.26|13442.26|13560.3|13440.3|10
1625995740000|2021-07-11 09:29:00|13560.37|13440.37|13558.69|13438.69|13560.71|13440.71|13558.69|13438.69|9
1625995750000|2021-07-11 09:29:10|13558.15|13438.15|13558.67|13438.67|13558.67|13438.67|13558.1|13438.1|8
1625995760000|2021-07-11 09:29:20|13558.49|13438.49|13561.09|13441.09|13561.39|13441.39|13558.49|13438.49|10
1625995770000|2021-07-11 09:29:30|13561.08|13441.08|13563.7|13443.7|13563.83|13443.83|13561.08|13441.08|10
1625995780000|2021-07-11 09:29:40|13563.62|13443.62|13565.25|13445.25|13565.25|13445.25|13563.54|13443.54|10
1625995790000|2021-07-11 09:29:50|13565.31|13445.31|13562.85|13442.85|13565.31|13445.31|13562.85|13442.85|10
1625995800000|2021-07-11 09:30:00|13563.02|13443.02|13562.01|13442.01|13563.16|13443.16|13562|13442|9
1625995810000|2021-07-11 09:30:10|13561.76|13441.76|13557.07|13437.07|13562.01|13442.01|13557.07|13437.07|9
1625995820000|2021-07-11 09:30:20|13556.99|13436.99|13554.27|13434.27|13556.99|13436.99|13554.27|13434.27|10
1625995830000|2021-07-11 09:30:30|13552.93|13432.93|13550.2|13430.2|13552.93|13432.93|13550.2|13430.2|10
1625995840000|2021-07-11 09:30:40|13550.09|13430.09|13548.97|13428.97|13550.17|13430.17|13548.97|13428.97|10
1625995850000|2021-07-11 09:30:50|13548.85|13428.85|13548.47|13428.47|13548.85|13428.85|13548.46|13428.46|10
1625995860000|2021-07-11 09:31:00|13548.44|13428.44|13547.91|13427.91|13548.44|13428.44|13547.91|13427.91|8
1625995870000|2021-07-11 09:31:10|13547.85|13427.85|13545.11|13425.11|13547.85|13427.85|13545.11|13425.11|10
1625995880000|2021-07-11 09:31:20|13545|13425|13543.33|13423.33|13545|13425|13543.33|13423.33|9
1625995890000|2021-07-11 09:31:30|13543.29|13423.29|13542.21|13422.21|13543.29|13423.29|13542.21|13422.21|10
1625995900000|2021-07-11 09:31:40|13541.65|13421.65|13539.24|13419.24|13541.65|13421.65|13539.24|13419.24|10
1625995910000|2021-07-11 09:31:50|13539.45|13419.45|13538.91|13418.91|13539.45|13419.45|13538.38|13418.38|9
1625995920000|2021-07-11 09:32:00|13538.96|13418.96|13538.16|13418.16|13538.96|13418.96|13538.16|13418.16|8
1625995930000|2021-07-11 09:32:10|13537.11|13417.11|13535.82|13415.82|13537.11|13417.11|13535.76|13415.76|10
1625995940000|2021-07-11 09:32:20|13535.53|13415.53|13535.8|13415.8|13535.8|13415.8|13535.5|13415.5|7
1625995950000|2021-07-11 09:32:30|13536.44|13416.44|13538.03|13418.03|13538.03|13418.03|13536.44|13416.44|10
1625995960000|2021-07-11 09:32:40|13538.14|13418.14|13536.29|13416.29|13538.15|13418.15|13536.29|13416.29|10
1625995970000|2021-07-11 09:32:50|13537.01|13417.01|13536.81|13416.81|13537.01|13417.01|13536.6|13416.6|8
1625995980000|2021-07-11 09:33:00|13535.65|13415.65|13533.79|13413.79|13535.65|13415.65|13533.79|13413.79|6
1625995990000|2021-07-11 09:33:10|13534|13414|13533.23|13413.23|13534|13414|13533.23|13413.23|10
1625996000000|2021-07-11 09:33:20|13533.71|13413.71|13537.09|13417.09|13537.09|13417.09|13533.71|13413.71|10
1625996010000|2021-07-11 09:33:30|13537.26|13417.26|13537.43|13417.43|13537.43|13417.43|13536.76|13416.76|9
1625996020000|2021-07-11 09:33:40|13537.48|13417.48|13538.92|13418.92|13539.08|13419.08|13537.48|13417.48|10
1625996030000|2021-07-11 09:33:50|13538.78|13418.78|13539.42|13419.42|13539.42|13419.42|13538.28|13418.28|9
1625996040000|2021-07-11 09:34:00|13539.44|13419.44|13539.29|13419.29|13539.82|13419.82|13539.29|13419.29|10
1625996050000|2021-07-11 09:34:10|13538.16|13418.16|13537.93|13417.93|13538.97|13418.97|13537.93|13417.93|10
1625996060000|2021-07-11 09:34:20|13537.92|13417.92|13538.6|13418.6|13538.6|13418.6|13537.39|13417.39|10
1625996070000|2021-07-11 09:34:30|13538.74|13418.74|13538.9|13418.9|13539.01|13419.01|13538.74|13418.74|6
1625996080000|2021-07-11 09:34:40|13539.85|13419.85|13539.64|13419.64|13539.92|13419.92|13539.64|13419.64|9
1625996090000|2021-07-11 09:34:50|13539.65|13419.65|13538.95|13418.95|13539.67|13419.67|13538.79|13418.79|9
1625996100000|2021-07-11 09:35:00|13538.86|13418.86|13539.65|13419.65|13539.65|13419.65|13538.86|13418.86|7
1625996110000|2021-07-11 09:35:10|13539.75|13419.75|13541.25|13421.25|13541.25|13421.25|13539.49|13419.49|10
1625996120000|2021-07-11 09:35:20|13541.35|13421.35|13548.64|13428.64|13549.12|13429.12|13541.35|13421.35|10
1625996130000|2021-07-11 09:35:30|13548.66|13428.66|13552.1|13432.1|13552.1|13432.1|13548.65|13428.65|10
1625996140000|2021-07-11 09:35:40|13552.02|13432.02|13551.71|13431.71|13552.02|13432.02|13550.77|13430.77|10
1625996150000|2021-07-11 09:35:50|13551.6|13431.6|13549.93|13429.93|13551.66|13431.66|13549.93|13429.93|10
1625996160000|2021-07-11 09:36:00|13549.68|13429.68|13548.64|13428.64|13549.68|13429.68|13548.64|13428.64|8
1625996170000|2021-07-11 09:36:10|13548.45|13428.45|13548.01|13428.01|13548.61|13428.61|13548.01|13428.01|8
1625996180000|2021-07-11 09:36:20|13547.96|13427.96|13546.82|13426.82|13547.96|13427.96|13546.71|13426.71|9
1625996190000|2021-07-11 09:36:30|13546.85|13426.85|13545.96|13425.96|13546.85|13426.85|13545.88|13425.88|9
1625996200000|2021-07-11 09:36:40|13545.73|13425.73|13545.41|13425.41|13546.48|13426.48|13545.41|13425.41|8
1625996210000|2021-07-11 09:36:50|13544.15|13424.15|13545.63|13425.63|13545.67|13425.67|13544.15|13424.15|9
1625996220000|2021-07-11 09:37:00|13546.04|13426.04|13546.67|13426.67|13546.67|13426.67|13545.9|13425.9|10
1625996230000|2021-07-11 09:37:10|13546.88|13426.88|13546.85|13426.85|13547.08|13427.08|13546.31|13426.31|9
1625996240000|2021-07-11 09:37:20|13546.91|13426.91|13547.06|13427.06|13547.2|13427.2|13546.91|13426.91|9
1625996250000|2021-07-11 09:37:30|13546.97|13426.97|13546.85|13426.85|13548.6|13428.6|13546.85|13426.85|10
1625996260000|2021-07-11 09:37:40|13546.86|13426.86|13545.91|13425.91|13546.86|13426.86|13545.86|13425.86|8
1625996270000|2021-07-11 09:37:50|13545.38|13425.38|13545.77|13425.77|13545.85|13425.85|13544.9|13424.9|10
1625996280000|2021-07-11 09:38:00|13545.86|13425.86|13546.29|13426.29|13546.29|13426.29|13545.86|13425.86|9
1625996290000|2021-07-11 09:38:10|13546.45|13426.45|13547.92|13427.92|13547.94|13427.94|13546.45|13426.45|9
1625996300000|2021-07-11 09:38:20|13547.86|13427.86|13549.22|13429.22|13549.3|13429.3|13547.86|13427.86|9
1625996310000|2021-07-11 09:38:30|13549.23|13429.23|13551.33|13431.33|13551.33|13431.33|13549.23|13429.23|9
1625996320000|2021-07-11 09:38:40|13551.4|13431.4|13550.07|13430.07|13551.4|13431.4|13550.07|13430.07|7
1625996330000|2021-07-11 09:38:50|13549.84|13429.84|13549.92|13429.92|13550.04|13430.04|13549.82|13429.82|7
1625996340000|2021-07-11 09:39:00|13550.04|13430.04|13552.61|13432.61|13552.61|13432.61|13550.04|13430.04|8
1625996350000|2021-07-11 09:39:10|13552.63|13432.63|13551.67|13431.67|13552.8|13432.8|13551.64|13431.64|10
1625996360000|2021-07-11 09:39:20|13551.68|13431.68|13552.91|13432.91|13552.93|13432.93|13551.62|13431.62|9
1625996370000|2021-07-11 09:39:30|13553.69|13433.69|13555.31|13435.31|13555.61|13435.61|13553.69|13433.69|10
1625996380000|2021-07-11 09:39:40|13555.38|13435.38|13555.3|13435.3|13555.53|13435.53|13555.13|13435.13|7
1625996390000|2021-07-11 09:39:50|13555.21|13435.21|13554.03|13434.03|13555.68|13435.68|13554.03|13434.03|8
1625996400000|2021-07-11 09:40:00|13556.08|13436.08|13563.64|13443.64|13563.64|13443.64|13556.08|13436.08|10
1625996410000|2021-07-11 09:40:10|13563.49|13443.49|13564.1|13444.1|13564.12|13444.12|13562.35|13442.35|10
1625996420000|2021-07-11 09:40:20|13563.69|13443.69|13564.27|13444.27|13564.27|13444.27|13563.56|13443.56|10
1625996430000|2021-07-11 09:40:30|13564.19|13444.19|13563.66|13443.66|13565.16|13445.16|13563.52|13443.52|10
1625996440000|2021-07-11 09:40:40|13563.32|13443.32|13562.3|13442.3|13563.32|13443.32|13561.49|13441.49|9
1625996450000|2021-07-11 09:40:50|13562.27|13442.27|13562.3|13442.3|13562.85|13442.85|13562.25|13442.25|8
1625996460000|2021-07-11 09:41:00|13562.36|13442.36|13562.9|13442.9|13563.76|13443.76|13562.36|13442.36|10
1625996470000|2021-07-11 09:41:10|13563.09|13443.09|13563.43|13443.43|13563.43|13443.43|13563|13443|10
1625996480000|2021-07-11 09:41:20|13563.45|13443.45|13564.61|13444.61|13565.12|13445.12|13563.45|13443.45|10
1625996490000|2021-07-11 09:41:30|13564.4|13444.4|13563.89|13443.89|13564.42|13444.42|13563.89|13443.89|7
1625996500000|2021-07-11 09:41:40|13563.92|13443.92|13562.4|13442.4|13563.92|13443.92|13562.4|13442.4|10
1625996510000|2021-07-11 09:41:50|13562.15|13442.15|13562.14|13442.14|13562.28|13442.28|13561.26|13441.26|9
1625996520000|2021-07-11 09:42:00|13561.85|13441.85|13561.99|13441.99|13562.18|13442.18|13561.78|13441.78|9
1625996530000|2021-07-11 09:42:10|13561.12|13441.12|13557.33|13437.33|13561.12|13441.12|13557.28|13437.28|10
1625996540000|2021-07-11 09:42:20|13557.18|13437.18|13557.15|13437.15|13557.32|13437.32|13557|13437|9
1625996550000|2021-07-11 09:42:30|13557.08|13437.08|13556.26|13436.26|13557.38|13437.38|13556.26|13436.26|10
1625996560000|2021-07-11 09:42:40|13555.58|13435.58|13555.14|13435.14|13555.91|13435.91|13555.03|13435.03|10
1625996570000|2021-07-11 09:42:50|13555.06|13435.06|13554.31|13434.31|13555.06|13435.06|13554.22|13434.22|10
1625996580000|2021-07-11 09:43:00|13554.21|13434.21|13554.82|13434.82|13555.16|13435.16|13554.21|13434.21|9
1625996590000|2021-07-11 09:43:10|13554.74|13434.74|13554.18|13434.18|13554.96|13434.96|13554.18|13434.18|8
1625996600000|2021-07-11 09:43:20|13554.33|13434.33|13554.33|13434.33|13554.33|13434.33|13553.96|13433.96|8
1625996610000|2021-07-11 09:43:30|13554.35|13434.35|13555.33|13435.33|13555.33|13435.33|13554.31|13434.31|10
1625996620000|2021-07-11 09:43:40|13555.52|13435.52|13554.53|13434.53|13555.64|13435.64|13554.53|13434.53|9
1625996630000|2021-07-11 09:43:50|13554.62|13434.62|13554.62|13434.62|13554.62|13434.62|13554.62|13434.62|1
1625996640000|2021-07-11 09:44:00|13555.2|13435.2|13554.68|13434.68|13555.59|13435.59|13554.55|13434.55|10
1625996650000|2021-07-11 09:44:10|13554.56|13434.56|13555.08|13435.08|13555.38|13435.38|13554.52|13434.52|9
1625996660000|2021-07-11 09:44:20|13555.18|13435.18|13554.77|13434.77|13555.25|13435.25|13554.77|13434.77|7
1625996670000|2021-07-11 09:44:30|13554.66|13434.66|13554.06|13434.06|13554.79|13434.79|13554.06|13434.06|9
1625996680000|2021-07-11 09:44:40|13554.21|13434.21|13553.41|13433.41|13554.21|13434.21|13553.4|13433.4|9
1625996690000|2021-07-11 09:44:50|13553.44|13433.44|13552.74|13432.74|13553.46|13433.46|13552.74|13432.74|8
1625996700000|2021-07-11 09:45:00|13552.67|13432.67|13551.08|13431.08|13552.67|13432.67|13551.08|13431.08|10
1625996710000|2021-07-11 09:45:10|13550.87|13430.87|13550.06|13430.06|13550.89|13430.89|13550.06|13430.06|10
1625996720000|2021-07-11 09:45:20|13549.9|13429.9|13550.12|13430.12|13550.12|13430.12|13548.34|13428.34|10
1625996730000|2021-07-11 09:45:30|13549.11|13429.11|13549.29|13429.29|13549.65|13429.65|13549.11|13429.11|8
1625996740000|2021-07-11 09:45:40|13550.21|13430.21|13549.9|13429.9|13550.37|13430.37|13549.9|13429.9|8
1625996750000|2021-07-11 09:45:50|13548.9|13428.9|13547.73|13427.73|13548.9|13428.9|13546.97|13426.97|10
1625996760000|2021-07-11 09:46:00|13547.92|13427.92|13546.99|13426.99|13547.92|13427.92|13546.99|13426.99|10
1625996770000|2021-07-11 09:46:10|13547|13427|13544.49|13424.49|13547|13427|13544.49|13424.49|8
1625996780000|2021-07-11 09:46:20|13543.93|13423.93|13543.32|13423.32|13544.53|13424.53|13543.02|13423.02|10
1625996790000|2021-07-11 09:46:30|13543.3|13423.3|13542.76|13422.76|13543.3|13423.3|13542.76|13422.76|8
1625996800000|2021-07-11 09:46:40|13542.74|13422.74|13542.46|13422.46|13543.16|13423.16|13542.3|13422.3|9
1625996810000|2021-07-11 09:46:50|13542.6|13422.6|13542.66|13422.66|13542.66|13422.66|13542.04|13422.04|10
1625996820000|2021-07-11 09:47:00|13542.61|13422.61|13542.18|13422.18|13542.61|13422.61|13542.04|13422.04|10
1625996830000|2021-07-11 09:47:10|13542.19|13422.19|13542.49|13422.49|13542.49|13422.49|13541.66|13421.66|10
1625996840000|2021-07-11 09:47:20|13542.39|13422.39|13542.49|13422.49|13542.49|13422.49|13542.39|13422.39|5
1625996850000|2021-07-11 09:47:30|13541.48|13421.48|13540.53|13420.53|13541.82|13421.82|13540.53|13420.53|9
1625996860000|2021-07-11 09:47:40|13540.73|13420.73|13540.83|13420.83|13541.06|13421.06|13540.57|13420.57|9
1625996870000|2021-07-11 09:47:50|13540.74|13420.74|13540.8|13420.8|13540.93|13420.93|13540.6|13420.6|8
1625996880000|2021-07-11 09:48:00|13540.81|13420.81|13541.58|13421.58|13541.58|13421.58|13540.5|13420.5|9
1625996890000|2021-07-11 09:48:10|13541.66|13421.66|13541.01|13421.01|13541.66|13421.66|13540.7|13420.7|8
1625996900000|2021-07-11 09:48:20|13540.88|13420.88|13539.09|13419.09|13540.99|13420.99|13539.09|13419.09|9
1625996910000|2021-07-11 09:48:30|13539.03|13419.03|13538.29|13418.29|13539.21|13419.21|13538.28|13418.28|10
1625996920000|2021-07-11 09:48:40|13538.16|13418.16|13537.48|13417.48|13538.37|13418.37|13537.48|13417.48|9
1625996930000|2021-07-11 09:48:50|13537.36|13417.36|13534.39|13414.39|13537.36|13417.36|13534.36|13414.36|10
1625996940000|2021-07-11 09:49:00|13534.37|13414.37|13532.95|13412.95|13534.37|13414.37|13532.95|13412.95|10
1625996950000|2021-07-11 09:49:10|13532.41|13412.41|13532.67|13412.67|13532.91|13412.91|13532.11|13412.11|8
1625996960000|2021-07-11 09:49:20|13533.02|13413.02|13535.96|13415.96|13535.96|13415.96|13533.02|13413.02|10
1625996970000|2021-07-11 09:49:30|13535.98|13415.98|13536.53|13416.53|13536.68|13416.68|13535.98|13415.98|6
1625996980000|2021-07-11 09:49:40|13536.64|13416.64|13536.08|13416.08|13536.64|13416.64|13535.72|13415.72|9
1625996990000|2021-07-11 09:49:50|13536.11|13416.11|13536.36|13416.36|13536.4|13416.4|13536.06|13416.06|8
1625997000000|2021-07-11 09:50:00|13536.35|13416.35|13535.82|13415.82|13536.79|13416.79|13535.82|13415.82|7
1625997010000|2021-07-11 09:50:10|13536.66|13416.66|13536.21|13416.21|13536.66|13416.66|13535.63|13415.63|9
1625997020000|2021-07-11 09:50:20|13536.25|13416.25|13534.17|13414.17|13536.25|13416.25|13534.17|13414.17|9
1625997030000|2021-07-11 09:50:30|13534.32|13414.32|13534.83|13414.83|13534.83|13414.83|13533.62|13413.62|8
1625997040000|2021-07-11 09:50:40|13534.64|13414.64|13534.5|13414.5|13534.64|13414.64|13533.99|13413.99|8
1625997050000|2021-07-11 09:50:50|13534.58|13414.58|13534.45|13414.45|13534.58|13414.58|13534.16|13414.16|10
1625997060000|2021-07-11 09:51:00|13534.47|13414.47|13534.56|13414.56|13534.56|13414.56|13533.7|13413.7|10
1625997070000|2021-07-11 09:51:10|13534.43|13414.43|13534.33|13414.33|13534.51|13414.51|13534.24|13414.24|6
1625997080000|2021-07-11 09:51:20|13535.14|13415.14|13536.72|13416.72|13536.78|13416.78|13535.14|13415.14|10
1625997090000|2021-07-11 09:51:30|13536.7|13416.7|13538.91|13418.91|13538.91|13418.91|13536.7|13416.7|10
1625997100000|2021-07-11 09:51:40|13539.49|13419.49|13540.95|13420.95|13540.95|13420.95|13539.49|13419.49|8
1625997110000|2021-07-11 09:51:50|13540.97|13420.97|13541.56|13421.56|13541.56|13421.56|13540.97|13420.97|9
1625997120000|2021-07-11 09:52:00|13541.5|13421.5|13539.81|13419.81|13541.5|13421.5|13539.06|13419.06|10
1625997130000|2021-07-11 09:52:10|13539.82|13419.82|13540.53|13420.53|13540.71|13420.71|13539.82|13419.82|7
1625997140000|2021-07-11 09:52:20|13540.47|13420.47|13540.53|13420.53|13540.56|13420.56|13540.47|13420.47|4
1625997150000|2021-07-11 09:52:30|13540.62|13420.62|13540.09|13420.09|13541.09|13421.09|13540.09|13420.09|9
1625997160000|2021-07-11 09:52:40|13539.88|13419.88|13538.8|13418.8|13539.9|13419.9|13538.8|13418.8|9
1625997170000|2021-07-11 09:52:50|13538.66|13418.66|13538.27|13418.27|13539.51|13419.51|13538.27|13418.27|7
1625997180000|2021-07-11 09:53:00|13538.02|13418.02|13538.85|13418.85|13538.85|13418.85|13537.27|13417.27|10
1625997190000|2021-07-11 09:53:10|13538.73|13418.73|13539.24|13419.24|13539.24|13419.24|13538.73|13418.73|7
1625997200000|2021-07-11 09:53:20|13539.38|13419.38|13540.04|13420.04|13540.46|13420.46|13539.37|13419.37|6
1625997210000|2021-07-11 09:53:30|13540|13420|13539.7|13419.7|13540|13420|13539.68|13419.68|8
1625997220000|2021-07-11 09:53:40|13538.83|13418.83|13539.29|13419.29|13539.3|13419.3|13538.67|13418.67|6
1625997230000|2021-07-11 09:53:50|13539.14|13419.14|13537.72|13417.72|13539.14|13419.14|13537.72|13417.72|8
1625997240000|2021-07-11 09:54:00|13537.74|13417.74|13537.08|13417.08|13538.32|13418.32|13537.08|13417.08|7
1625997250000|2021-07-11 09:54:10|13537.05|13417.05|13535.39|13415.39|13537.05|13417.05|13535.39|13415.39|10
1625997260000|2021-07-11 09:54:20|13535.45|13415.45|13535.1|13415.1|13535.45|13415.45|13535|13415|9
1625997270000|2021-07-11 09:54:30|13535.41|13415.41|13534.86|13414.86|13535.41|13415.41|13534.86|13414.86|10
1625997280000|2021-07-11 09:54:40|13534.87|13414.87|13535.2|13415.2|13535.2|13415.2|13534.28|13414.28|9
1625997290000|2021-07-11 09:54:50|13535.49|13415.49|13536.09|13416.09|13536.18|13416.18|13535.44|13415.44|8
1625997300000|2021-07-11 09:55:00|13535.8|13415.8|13536.03|13416.03|13536.04|13416.04|13535.75|13415.75|9
1625997310000|2021-07-11 09:55:10|13538.13|13418.13|13537.07|13417.07|13538.13|13418.13|13536.45|13416.45|10
1625997320000|2021-07-11 09:55:20|13536.95|13416.95|13538.33|13418.33|13538.33|13418.33|13536.95|13416.95|10
1625997330000|2021-07-11 09:55:30|13538.31|13418.31|13538.65|13418.65|13538.65|13418.65|13538.26|13418.26|9
1625997340000|2021-07-11 09:55:40|13538.67|13418.67|13541.53|13421.53|13541.53|13421.53|13538.05|13418.05|10
1625997350000|2021-07-11 09:55:50|13541.52|13421.52|13542.58|13422.58|13542.62|13422.62|13541.52|13421.52|9
1625997360000|2021-07-11 09:56:00|13542.32|13422.32|13543.23|13423.23|13543.32|13423.32|13541.95|13421.95|10
1625997370000|2021-07-11 09:56:10|13543.24|13423.24|13544.63|13424.63|13544.63|13424.63|13543.2|13423.2|10
1625997380000|2021-07-11 09:56:20|13544.64|13424.64|13543.14|13423.14|13544.64|13424.64|13543.02|13423.02|9
1625997390000|2021-07-11 09:56:30|13543.13|13423.13|13541.96|13421.96|13543.16|13423.16|13541.96|13421.96|9
1625997400000|2021-07-11 09:56:40|13541.87|13421.87|13541.15|13421.15|13541.87|13421.87|13541.15|13421.15|10
1625997410000|2021-07-11 09:56:50|13540.97|13420.97|13540.58|13420.58|13540.97|13420.97|13540.49|13420.49|7
1625997420000|2021-07-11 09:57:00|13539.69|13419.69|13538.56|13418.56|13539.69|13419.69|13538.56|13418.56|9
1625997430000|2021-07-11 09:57:10|13538.52|13418.52|13537.02|13417.02|13538.52|13418.52|13537.02|13417.02|10
1625997440000|2021-07-11 09:57:20|13536.91|13416.91|13536.78|13416.78|13537.31|13417.31|13536.58|13416.58|9
1625997450000|2021-07-11 09:57:30|13535.99|13415.99|13534.75|13414.75|13535.99|13415.99|13534.61|13414.61|7
1625997460000|2021-07-11 09:57:40|13534.67|13414.67|13534.39|13414.39|13534.67|13414.67|13534.25|13414.25|9
1625997470000|2021-07-11 09:57:50|13534.27|13414.27|13533.1|13413.1|13534.85|13414.85|13532.96|13412.96|9
1625997480000|2021-07-11 09:58:00|13532.76|13412.76|13533.42|13413.42|13533.9|13413.9|13532.76|13412.76|10
1625997490000|2021-07-11 09:58:10|13533.37|13413.37|13532.73|13412.73|13533.37|13413.37|13531.7|13411.7|10
1625997500000|2021-07-11 09:58:20|13532.46|13412.46|13533.74|13413.74|13534.34|13414.34|13532.46|13412.46|8
1625997510000|2021-07-11 09:58:30|13534.74|13414.74|13536.26|13416.26|13536.26|13416.26|13534.74|13414.74|10
1625997520000|2021-07-11 09:58:40|13536.57|13416.57|13537.85|13417.85|13537.85|13417.85|13536.57|13416.57|9
1625997530000|2021-07-11 09:58:50|13538.11|13418.11|13537.55|13417.55|13538.11|13418.11|13537.47|13417.47|10
1625997540000|2021-07-11 09:59:00|13537.62|13417.62|13537.19|13417.19|13537.68|13417.68|13537.06|13417.06|10
1625997550000|2021-07-11 09:59:10|13537.06|13417.06|13537.81|13417.81|13537.91|13417.91|13536.98|13416.98|8
1625997560000|2021-07-11 09:59:20|13536.56|13416.56|13535.62|13415.62|13536.56|13416.56|13535.61|13415.61|8
1625997570000|2021-07-11 09:59:30|13535.52|13415.52|13534.92|13414.92|13535.52|13415.52|13534.8|13414.8|10
1625997580000|2021-07-11 09:59:40|13534.77|13414.77|13530.76|13410.76|13534.77|13414.77|13530.72|13410.72|10
1625997590000|2021-07-11 09:59:50|13530.86|13410.86|13530.92|13410.92|13531|13411|13530.77|13410.77|8
1625997600000|2021-07-11 10:00:00|13530.98|13410.98|13533.47|13413.47|13533.6|13413.6|13530.98|13410.98|10
1625997610000|2021-07-11 10:00:10|13534.26|13414.26|13535.59|13415.59|13535.62|13415.62|13534.26|13414.26|9
1625997620000|2021-07-11 10:00:20|13535.76|13415.76|13537.09|13417.09|13537.09|13417.09|13535.72|13415.72|7
1625997630000|2021-07-11 10:00:30|13537.19|13417.19|13538.19|13418.19|13538.2|13418.2|13537.19|13417.19|10
1625997640000|2021-07-11 10:00:40|13538.1|13418.1|13538.21|13418.21|13538.23|13418.23|13538.1|13418.1|5
1625997650000|2021-07-11 10:00:50|13538.22|13418.22|13538.63|13418.63|13538.65|13418.65|13538.22|13418.22|7
1625997660000|2021-07-11 10:01:00|13538.23|13418.23|13536.89|13416.89|13538.23|13418.23|13536.89|13416.89|9
1625997670000|2021-07-11 10:01:10|13536.98|13416.98|13536.03|13416.03|13536.98|13416.98|13536.03|13416.03|9
1625997680000|2021-07-11 10:01:20|13536.02|13416.02|13534.58|13414.58|13536.15|13416.15|13534.57|13414.57|8
1625997690000|2021-07-11 10:01:30|13534.74|13414.74|13533.97|13413.97|13534.74|13414.74|13533.97|13413.97|10
1625997700000|2021-07-11 10:01:40|13533.96|13413.96|13534.12|13414.12|13534.17|13414.17|13533.96|13413.96|5
1625997710000|2021-07-11 10:01:50|13534.5|13414.5|13533.73|13413.73|13534.5|13414.5|13533.73|13413.73|6
1625997720000|2021-07-11 10:02:00|13533.69|13413.69|13533.19|13413.19|13533.69|13413.69|13533.19|13413.19|7
1625997730000|2021-07-11 10:02:10|13533.04|13413.04|13533.96|13413.96|13533.98|13413.98|13532.95|13412.95|8
1625997740000|2021-07-11 10:02:20|13534.91|13414.91|13535.39|13415.39|13535.47|13415.47|13534.75|13414.75|10
1625997750000|2021-07-11 10:02:30|13535.56|13415.56|13536.04|13416.04|13536.18|13416.18|13535.43|13415.43|9
1625997760000|2021-07-11 10:02:40|13536.29|13416.29|13538.35|13418.35|13538.35|13418.35|13536.29|13416.29|7
1625997770000|2021-07-11 10:02:50|13538.2|13418.2|13537.95|13417.95|13538.29|13418.29|13537.33|13417.33|8
1625997780000|2021-07-11 10:03:00|13537.83|13417.83|13537.76|13417.76|13537.89|13417.89|13537.67|13417.67|9
1625997790000|2021-07-11 10:03:10|13537.78|13417.78|13538.33|13418.33|13538.43|13418.43|13537.76|13417.76|6
1625997800000|2021-07-11 10:03:20|13538.41|13418.41|13537.55|13417.55|13538.59|13418.59|13537.54|13417.54|9
1625997810000|2021-07-11 10:03:30|13537.92|13417.92|13539.47|13419.47|13539.47|13419.47|13537.92|13417.92|8
1625997820000|2021-07-11 10:03:40|13539.56|13419.56|13539|13419|13539.56|13419.56|13538.95|13418.95|7
1625997830000|2021-07-11 10:03:50|13540.03|13420.03|13539.26|13419.26|13540.03|13420.03|13539.18|13419.18|7
1625997840000|2021-07-11 10:04:00|13539.05|13419.05|13538.84|13418.84|13539.05|13419.05|13538.67|13418.67|7
1625997850000|2021-07-11 10:04:10|13538.68|13418.68|13538.6|13418.6|13538.68|13418.68|13538.36|13418.36|9
1625997860000|2021-07-11 10:04:20|13538.43|13418.43|13539.07|13419.07|13539.38|13419.38|13538.41|13418.41|9
1625997870000|2021-07-11 10:04:30|13539.28|13419.28|13538.86|13418.86|13539.28|13419.28|13538.86|13418.86|10
1625997880000|2021-07-11 10:04:40|13538.84|13418.84|13538.83|13418.83|13538.91|13418.91|13538.65|13418.65|7
1625997890000|2021-07-11 10:04:50|13538.91|13418.91|13538.18|13418.18|13538.91|13418.91|13538.18|13418.18|8
1625997900000|2021-07-11 10:05:00|13538.11|13418.11|13539.32|13419.32|13540.17|13420.17|13538.11|13418.11|10
1625997910000|2021-07-11 10:05:10|13539.35|13419.35|13540|13420|13540|13420|13539.35|13419.35|8
1625997920000|2021-07-11 10:05:20|13539.96|13419.96|13540.31|13420.31|13540.44|13420.44|13539.69|13419.69|7
1625997930000|2021-07-11 10:05:30|13540.29|13420.29|13540.46|13420.46|13540.68|13420.68|13540.29|13420.29|8
1625997940000|2021-07-11 10:05:40|13540.56|13420.56|13539.73|13419.73|13540.67|13420.67|13539.53|13419.53|6
1625997950000|2021-07-11 10:05:50|13539.63|13419.63|13538.58|13418.58|13539.63|13419.63|13538.58|13418.58|7
1625997960000|2021-07-11 10:06:00|13539.46|13419.46|13540.21|13420.21|13540.21|13420.21|13539.36|13419.36|7
1625997970000|2021-07-11 10:06:10|13539.35|13419.35|13540.34|13420.34|13540.41|13420.41|13539.33|13419.33|7
1625997980000|2021-07-11 10:06:20|13539.18|13419.18|13539.75|13419.75|13540.07|13420.07|13539.18|13419.18|8
1625997990000|2021-07-11 10:06:30|13539.85|13419.85|13540.82|13420.82|13540.82|13420.82|13539.85|13419.85|9
1625998000000|2021-07-11 10:06:40|13540.88|13420.88|13540.79|13420.79|13540.93|13420.93|13540.58|13420.58|8
1625998010000|2021-07-11 10:06:50|13540.7|13420.7|13540.98|13420.98|13541.22|13421.22|13540.61|13420.61|7
1625998020000|2021-07-11 10:07:00|13541.18|13421.18|13543.58|13423.58|13543.58|13423.58|13540.96|13420.96|10
1625998030000|2021-07-11 10:07:10|13543.46|13423.46|13544.58|13424.58|13544.58|13424.58|13543.46|13423.46|9
1625998040000|2021-07-11 10:07:20|13544.75|13424.75|13546.94|13426.94|13546.94|13426.94|13544.69|13424.69|10
1625998050000|2021-07-11 10:07:30|13547.04|13427.04|13548.8|13428.8|13548.8|13428.8|13546.99|13426.99|10
1625998060000|2021-07-11 10:07:40|13548.7|13428.7|13549.3|13429.3|13549.3|13429.3|13548.58|13428.58|10
1625998070000|2021-07-11 10:07:50|13549.31|13429.31|13549.84|13429.84|13549.9|13429.9|13549.04|13429.04|10
1625998080000|2021-07-11 10:08:00|13549.98|13429.98|13548.9|13428.9|13550.22|13430.22|13548.9|13428.9|10
1625998090000|2021-07-11 10:08:10|13548.94|13428.94|13549.3|13429.3|13549.3|13429.3|13548.47|13428.47|8
1625998100000|2021-07-11 10:08:20|13549.31|13429.31|13549.94|13429.94|13549.94|13429.94|13549.21|13429.21|10
1625998110000|2021-07-11 10:08:30|13549.6|13429.6|13549.81|13429.81|13549.91|13429.91|13549.6|13429.6|8
1625998120000|2021-07-11 10:08:40|13549.94|13429.94|13551.49|13431.49|13551.49|13431.49|13549.91|13429.91|10
1625998130000|2021-07-11 10:08:50|13551.5|13431.5|13551.91|13431.91|13551.91|13431.91|13551.5|13431.5|6
1625998140000|2021-07-11 10:09:00|13551.78|13431.78|13552.09|13432.09|13552.11|13432.11|13551.29|13431.29|9
1625998150000|2021-07-11 10:09:10|13552.13|13432.13|13553.47|13433.47|13553.89|13433.89|13552.13|13432.13|9
1625998160000|2021-07-11 10:09:20|13553.7|13433.7|13554.64|13434.64|13554.64|13434.64|13553.7|13433.7|9
1625998170000|2021-07-11 10:09:30|13554.1|13434.1|13554.59|13434.59|13554.6|13434.6|13554.1|13434.1|10
1625998180000|2021-07-11 10:09:40|13554.39|13434.39|13554.17|13434.17|13554.4|13434.4|13554.17|13434.17|8
1625998190000|2021-07-11 10:09:50|13554.25|13434.25|13554.35|13434.35|13554.46|13434.46|13554.24|13434.24|9
1625998200000|2021-07-11 10:10:00|13554.24|13434.24|13555.13|13435.13|13555.17|13435.17|13554.09|13434.09|9
1625998210000|2021-07-11 10:10:10|13556.04|13436.04|13556.86|13436.86|13557.11|13437.11|13556.04|13436.04|9
1625998220000|2021-07-11 10:10:20|13556.76|13436.76|13556.04|13436.04|13556.96|13436.96|13556.04|13436.04|8
1625998230000|2021-07-11 10:10:30|13555.8|13435.8|13557.01|13437.01|13557.65|13437.65|13555.8|13435.8|9
1625998240000|2021-07-11 10:10:40|13556.82|13436.82|13556.96|13436.96|13557.33|13437.33|13556.69|13436.69|9
1625998250000|2021-07-11 10:10:50|13556.9|13436.9|13557.46|13437.46|13557.48|13437.48|13556.9|13436.9|9
1625998260000|2021-07-11 10:11:00|13557.76|13437.76|13558.74|13438.74|13558.74|13438.74|13557.76|13437.76|9
1625998270000|2021-07-11 10:11:10|13558.67|13438.67|13559.36|13439.36|13559.36|13439.36|13558.62|13438.62|10
1625998280000|2021-07-11 10:11:20|13559.41|13439.41|13561.1|13441.1|13561.1|13441.1|13559.4|13439.4|9
1625998290000|2021-07-11 10:11:30|13561.13|13441.13|13562.67|13442.67|13562.67|13442.67|13561.13|13441.13|10
1625998300000|2021-07-11 10:11:40|13563.68|13443.68|13563.78|13443.78|13564.67|13444.67|13563.68|13443.68|9
1625998310000|2021-07-11 10:11:50|13563.93|13443.93|13562.97|13442.97|13563.93|13443.93|13562.97|13442.97|9
1625998320000|2021-07-11 10:12:00|13563.04|13443.04|13562.47|13442.47|13563.04|13443.04|13562.37|13442.37|10
1625998330000|2021-07-11 10:12:10|13562.9|13442.9|13561.68|13441.68|13562.9|13442.9|13561.6|13441.6|10
1625998340000|2021-07-11 10:12:20|13560.61|13440.61|13561.54|13441.54|13561.65|13441.65|13560.3|13440.3|10
1625998350000|2021-07-11 10:12:30|13561.44|13441.44|13562.27|13442.27|13562.27|13442.27|13561.09|13441.09|9
1625998360000|2021-07-11 10:12:40|13562.39|13442.39|13563.61|13443.61|13563.79|13443.79|13562.38|13442.38|8
1625998370000|2021-07-11 10:12:50|13563.46|13443.46|13563.68|13443.68|13563.78|13443.78|13563.46|13443.46|9
1625998380000|2021-07-11 10:13:00|13563.87|13443.87|13563.72|13443.72|13563.9|13443.9|13562.83|13442.83|9
1625998390000|2021-07-11 10:13:10|13564.06|13444.06|13566.07|13446.07|13566.07|13446.07|13563.96|13443.96|8
1625998400000|2021-07-11 10:13:20|13566.19|13446.19|13565.87|13445.87|13566.21|13446.21|13565.87|13445.87|8
1625998410000|2021-07-11 10:13:30|13565.58|13445.58|13566.8|13446.8|13566.8|13446.8|13565.34|13445.34|8
1625998420000|2021-07-11 10:13:40|13566.51|13446.51|13568.54|13448.54|13568.59|13448.59|13565.86|13445.86|9
1625998430000|2021-07-11 10:13:50|13568.72|13448.72|13569.18|13449.18|13569.2|13449.2|13568.72|13448.72|9
1625998440000|2021-07-11 10:14:00|13569.24|13449.24|13568.65|13448.65|13569.31|13449.31|13568.39|13448.39|10
1625998450000|2021-07-11 10:14:10|13568.67|13448.67|13570.91|13450.91|13570.91|13450.91|13568.67|13448.67|10
1625998460000|2021-07-11 10:14:20|13570.74|13450.74|13571.54|13451.54|13572.46|13452.46|13570.74|13450.74|10
1625998470000|2021-07-11 10:14:30|13571.76|13451.76|13575.3|13455.3|13575.33|13455.33|13571.76|13451.76|10
1625998480000|2021-07-11 10:14:40|13575.51|13455.51|13574.27|13454.27|13575.84|13455.84|13574.27|13454.27|10
1625998490000|2021-07-11 10:14:50|13573.84|13453.84|13573.26|13453.26|13573.91|13453.91|13573.26|13453.26|9
1625998500000|2021-07-11 10:15:00|13573.02|13453.02|13574.03|13454.03|13574.03|13454.03|13572.83|13452.83|9
1625998510000|2021-07-11 10:15:10|13574.26|13454.26|13573.97|13453.97|13574.7|13454.7|13573.97|13453.97|9
1625998520000|2021-07-11 10:15:20|13573.36|13453.36|13575.3|13455.3|13575.3|13455.3|13573.36|13453.36|9
1625998530000|2021-07-11 10:15:30|13575.49|13455.49|13574.84|13454.84|13575.77|13455.77|13574.84|13454.84|9
1625998540000|2021-07-11 10:15:40|13574.96|13454.96|13573.24|13453.24|13574.96|13454.96|13573.01|13453.01|9
1625998550000|2021-07-11 10:15:50|13573.34|13453.34|13575.43|13455.43|13575.43|13455.43|13573.34|13453.34|10
1625998560000|2021-07-11 10:16:00|13575.81|13455.81|13579.6|13459.6|13579.6|13459.6|13575.66|13455.66|10
1625998570000|2021-07-11 10:16:10|13579.2|13459.2|13579.24|13459.24|13580.04|13460.04|13579.2|13459.2|10
1625998580000|2021-07-11 10:16:20|13579.18|13459.18|13578.42|13458.42|13579.18|13459.18|13577.84|13457.84|9
1625998590000|2021-07-11 10:16:30|13578.18|13458.18|13576.84|13456.84|13578.18|13458.18|13576.79|13456.79|10
1625998600000|2021-07-11 10:16:40|13576.88|13456.88|13577.81|13457.81|13578.16|13458.16|13576.88|13456.88|9
1625998610000|2021-07-11 10:16:50|13578.07|13458.07|13578.66|13458.66|13578.66|13458.66|13578.07|13458.07|10
1625998620000|2021-07-11 10:17:00|13578.67|13458.67|13576.64|13456.64|13579.15|13459.15|13576.51|13456.51|9
1625998630000|2021-07-11 10:17:10|13576.27|13456.27|13573.98|13453.98|13576.27|13456.27|13573.12|13453.12|9
1625998640000|2021-07-11 10:17:20|13573.66|13453.66|13573.93|13453.93|13573.93|13453.93|13573.6|13453.6|10
1625998650000|2021-07-11 10:17:30|13573.85|13453.85|13573.37|13453.37|13574.47|13454.47|13573.37|13453.37|8
1625998660000|2021-07-11 10:17:40|13573.51|13453.51|13575.15|13455.15|13575.15|13455.15|13573.27|13453.27|9
1625998670000|2021-07-11 10:17:50|13574.71|13454.71|13577.7|13457.7|13577.7|13457.7|13574.71|13454.71|10
1625998680000|2021-07-11 10:18:00|13577.64|13457.64|13579.2|13459.2|13579.2|13459.2|13577.64|13457.64|10
1625998690000|2021-07-11 10:18:10|13580.23|13460.23|13586.57|13466.57|13586.57|13466.57|13580.23|13460.23|10
1625998700000|2021-07-11 10:18:20|13586.75|13466.75|13586.58|13466.58|13586.98|13466.98|13586.53|13466.53|10
1625998710000|2021-07-11 10:18:30|13586.52|13466.52|13583.39|13463.39|13586.52|13466.52|13583.39|13463.39|10
1625998720000|2021-07-11 10:18:40|13583.28|13463.28|13583.36|13463.36|13584.05|13464.05|13583.25|13463.25|10
1625998730000|2021-07-11 10:18:50|13582.62|13462.62|13582.61|13462.61|13583.33|13463.33|13582.49|13462.49|8
1625998740000|2021-07-11 10:19:00|13582.45|13462.45|13582.85|13462.85|13582.85|13462.85|13581.74|13461.74|9
1625998750000|2021-07-11 10:19:10|13582.79|13462.79|13583.72|13463.72|13583.87|13463.87|13582.72|13462.72|8
1625998760000|2021-07-11 10:19:20|13583.73|13463.73|13583.01|13463.01|13583.74|13463.74|13582.88|13462.88|10
1625998770000|2021-07-11 10:19:30|13582.99|13462.99|13580.3|13460.3|13582.99|13462.99|13580.3|13460.3|9
1625998780000|2021-07-11 10:19:40|13579.92|13459.92|13580.53|13460.53|13580.53|13460.53|13579.33|13459.33|9
1625998790000|2021-07-11 10:19:50|13580.58|13460.58|13579.22|13459.22|13580.58|13460.58|13578.7|13458.7|8
1625998800000|2021-07-11 10:20:00|13578.88|13458.88|13575.68|13455.68|13578.88|13458.88|13575.68|13455.68|10
1625998810000|2021-07-11 10:20:10|13575.81|13455.81|13574.3|13454.3|13575.81|13455.81|13574.3|13454.3|10
1625998820000|2021-07-11 10:20:20|13573.28|13453.28|13571.44|13451.44|13573.28|13453.28|13571.44|13451.44|10
1625998830000|2021-07-11 10:20:30|13571.58|13451.58|13571.3|13451.3|13571.95|13451.95|13570.58|13450.58|9
1625998840000|2021-07-11 10:20:40|13571.12|13451.12|13569.37|13449.37|13571.12|13451.12|13569.37|13449.37|8
1625998850000|2021-07-11 10:20:50|13568.9|13448.9|13566.15|13446.15|13568.9|13448.9|13566.15|13446.15|9
1625998860000|2021-07-11 10:21:00|13566.14|13446.14|13566.34|13446.34|13567.14|13447.14|13566.14|13446.14|7
1625998870000|2021-07-11 10:21:10|13566.42|13446.42|13566.19|13446.19|13566.56|13446.56|13565.82|13445.82|9
1625998880000|2021-07-11 10:21:20|13565.87|13445.87|13566|13446|13566.51|13446.51|13565.87|13445.87|8
1625998890000|2021-07-11 10:21:30|13565.94|13445.94|13566.07|13446.07|13566.28|13446.28|13565.85|13445.85|9
1625998900000|2021-07-11 10:21:40|13566.22|13446.22|13566.56|13446.56|13567.45|13447.45|13566.22|13446.22|7
1625998910000|2021-07-11 10:21:50|13566.1|13446.1|13566.92|13446.92|13566.99|13446.99|13566.04|13446.04|8
1625998920000|2021-07-11 10:22:00|13567.07|13447.07|13567.1|13447.1|13567.16|13447.16|13566.93|13446.93|10
1625998930000|2021-07-11 10:22:10|13566.95|13446.95|13566.52|13446.52|13566.97|13446.97|13566.52|13446.52|10
1625998940000|2021-07-11 10:22:20|13566.53|13446.53|13564.44|13444.44|13566.53|13446.53|13564.44|13444.44|10
1625998950000|2021-07-11 10:22:30|13564.52|13444.52|13564.34|13444.34|13564.66|13444.66|13564.29|13444.29|10
1625998960000|2021-07-11 10:22:40|13564.3|13444.3|13563.5|13443.5|13564.32|13444.32|13563.5|13443.5|9
1625998970000|2021-07-11 10:22:50|13562.89|13442.89|13562.03|13442.03|13562.89|13442.89|13561.93|13441.93|8
1625998980000|2021-07-11 10:23:00|13562.01|13442.01|13561.4|13441.4|13562.35|13442.35|13561.15|13441.15|9
1625998990000|2021-07-11 10:23:10|13561.51|13441.51|13559.83|13439.83|13561.51|13441.51|13559.83|13439.83|9
1625999000000|2021-07-11 10:23:20|13559.78|13439.78|13558.1|13438.1|13559.78|13439.78|13558.1|13438.1|10
1625999010000|2021-07-11 10:23:30|13557.86|13437.86|13557.52|13437.52|13557.86|13437.86|13555.24|13435.24|10
1625999020000|2021-07-11 10:23:40|13557.49|13437.49|13556.49|13436.49|13557.67|13437.67|13556.49|13436.49|9
1625999030000|2021-07-11 10:23:50|13556.24|13436.24|13556.23|13436.23|13556.46|13436.46|13556.03|13436.03|8
1625999040000|2021-07-11 10:24:00|13557.33|13437.33|13555.41|13435.41|13557.33|13437.33|13555.41|13435.41|10
1625999050000|2021-07-11 10:24:10|13555.29|13435.29|13555.38|13435.38|13555.9|13435.9|13555.04|13435.04|9
1625999060000|2021-07-11 10:24:20|13554.74|13434.74|13557.58|13437.58|13557.58|13437.58|13554.21|13434.21|10
1625999070000|2021-07-11 10:24:30|13558.31|13438.31|13558.19|13438.19|13558.82|13438.82|13557.91|13437.91|10
1625999080000|2021-07-11 10:24:40|13558.16|13438.16|13556.93|13436.93|13558.27|13438.27|13556.67|13436.67|10
1625999090000|2021-07-11 10:24:50|13556.4|13436.4|13556.59|13436.59|13557.15|13437.15|13556.01|13436.01|9
1625999100000|2021-07-11 10:25:00|13556.67|13436.67|13553.7|13433.7|13556.67|13436.67|13553.7|13433.7|9
1625999110000|2021-07-11 10:25:10|13553.28|13433.28|13552.69|13432.69|13553.28|13433.28|13552.43|13432.43|10
1625999120000|2021-07-11 10:25:20|13552.58|13432.58|13552.37|13432.37|13552.8|13432.8|13552.07|13432.07|10
1625999130000|2021-07-11 10:25:30|13552.36|13432.36|13550.28|13430.28|13552.36|13432.36|13550.28|13430.28|10
1625999140000|2021-07-11 10:25:40|13550.26|13430.26|13551.46|13431.46|13551.46|13431.46|13550.26|13430.26|9
1625999150000|2021-07-11 10:25:50|13551.43|13431.43|13549.93|13429.93|13552.17|13432.17|13549.93|13429.93|9
1625999160000|2021-07-11 10:26:00|13549.57|13429.57|13549.41|13429.41|13549.57|13429.57|13549.04|13429.04|9
1625999170000|2021-07-11 10:26:10|13549.36|13429.36|13550.13|13430.13|13550.13|13430.13|13548.92|13428.92|10
1625999180000|2021-07-11 10:26:20|13550.65|13430.65|13549.5|13429.5|13551.08|13431.08|13549.5|13429.5|8
1625999190000|2021-07-11 10:26:30|13549.36|13429.36|13547.43|13427.43|13549.36|13429.36|13547.43|13427.43|9
1625999200000|2021-07-11 10:26:40|13547.11|13427.11|13547.3|13427.3|13548.09|13428.09|13547.11|13427.11|8
1625999210000|2021-07-11 10:26:50|13547.22|13427.22|13548.37|13428.37|13548.37|13428.37|13546.22|13426.22|8
1625999220000|2021-07-11 10:27:00|13548.31|13428.31|13548.55|13428.55|13548.55|13428.55|13547.95|13427.95|10
1625999230000|2021-07-11 10:27:10|13548.12|13428.12|13549.4|13429.4|13549.4|13429.4|13548.12|13428.12|9
1625999240000|2021-07-11 10:27:20|13549.08|13429.08|13548.83|13428.83|13549.34|13429.34|13548.79|13428.79|10
1625999250000|2021-07-11 10:27:30|13548.78|13428.78|13547.75|13427.75|13548.78|13428.78|13547.63|13427.63|9
1625999260000|2021-07-11 10:27:40|13547.79|13427.79|13548.24|13428.24|13548.24|13428.24|13547.65|13427.65|10
1625999270000|2021-07-11 10:27:50|13548.25|13428.25|13547.88|13427.88|13548.43|13428.43|13547.88|13427.88|6
1625999280000|2021-07-11 10:28:00|13547.97|13427.97|13549.36|13429.36|13549.36|13429.36|13547.79|13427.79|8
1625999290000|2021-07-11 10:28:10|13550.2|13430.2|13549.79|13429.79|13550.57|13430.57|13549.79|13429.79|10
1625999300000|2021-07-11 10:28:20|13549.72|13429.72|13547.63|13427.63|13549.72|13429.72|13547.63|13427.63|10
1625999310000|2021-07-11 10:28:30|13547.51|13427.51|13546.44|13426.44|13547.51|13427.51|13546.05|13426.05|10
1625999320000|2021-07-11 10:28:40|13546.34|13426.34|13545.65|13425.65|13546.34|13426.34|13545.62|13425.62|8
1625999330000|2021-07-11 10:28:50|13545.57|13425.57|13545.04|13425.04|13545.57|13425.57|13545.04|13425.04|8
1625999340000|2021-07-11 10:29:00|13545.16|13425.16|13544.3|13424.3|13545.16|13425.16|13544.26|13424.26|10
1625999350000|2021-07-11 10:29:10|13544.44|13424.44|13545.84|13425.84|13545.84|13425.84|13544.38|13424.38|7
1625999360000|2021-07-11 10:29:20|13546.04|13426.04|13545.02|13425.02|13546.04|13426.04|13544.9|13424.9|8
1625999370000|2021-07-11 10:29:30|13545.55|13425.55|13546.95|13426.95|13546.95|13426.95|13545.24|13425.24|9
1625999380000|2021-07-11 10:29:40|13547.17|13427.17|13548.33|13428.33|13548.33|13428.33|13546.72|13426.72|10
1625999390000|2021-07-11 10:29:50|13548.57|13428.57|13548.91|13428.91|13549.2|13429.2|13548.57|13428.57|9
1625999400000|2021-07-11 10:30:00|13548.93|13428.93|13547.86|13427.86|13549.56|13429.56|13547.86|13427.86|10
1625999410000|2021-07-11 10:30:10|13547.67|13427.67|13547.22|13427.22|13547.79|13427.79|13547.18|13427.18|9
1625999420000|2021-07-11 10:30:20|13547.27|13427.27|13545.83|13425.83|13547.27|13427.27|13545.83|13425.83|10
1625999430000|2021-07-11 10:30:30|13545.68|13425.68|13544.82|13424.82|13545.68|13425.68|13544.82|13424.82|9
1625999440000|2021-07-11 10:30:40|13544.84|13424.84|13544.45|13424.45|13544.84|13424.84|13543.95|13423.95|9
1625999450000|2021-07-11 10:30:50|13544.17|13424.17|13548.72|13428.72|13548.72|13428.72|13544.02|13424.02|10
1625999460000|2021-07-11 10:31:00|13548.85|13428.85|13548.77|13428.77|13548.94|13428.94|13548.74|13428.74|10
1625999470000|2021-07-11 10:31:10|13548.61|13428.61|13548.98|13428.98|13548.98|13428.98|13548.48|13428.48|8
1625999480000|2021-07-11 10:31:20|13548.78|13428.78|13550.09|13430.09|13550.09|13430.09|13548.78|13428.78|8
1625999490000|2021-07-11 10:31:30|13550.07|13430.07|13549.56|13429.56|13550.07|13430.07|13549.21|13429.21|7
1625999500000|2021-07-11 10:31:40|13550.07|13430.07|13551.2|13431.2|13551.2|13431.2|13550.07|13430.07|7
1625999510000|2021-07-11 10:31:50|13551.22|13431.22|13552.12|13432.12|13552.13|13432.13|13550.78|13430.78|10
1625999520000|2021-07-11 10:32:00|13552.07|13432.07|13551.88|13431.88|13552.07|13432.07|13551.84|13431.84|7
1625999530000|2021-07-11 10:32:10|13551.86|13431.86|13551.09|13431.09|13552.01|13432.01|13551.09|13431.09|10
1625999540000|2021-07-11 10:32:20|13551.08|13431.08|13550.52|13430.52|13551.28|13431.28|13550.52|13430.52|7
1625999550000|2021-07-11 10:32:30|13550.54|13430.54|13548.34|13428.34|13550.54|13430.54|13548.34|13428.34|10
1625999560000|2021-07-11 10:32:40|13547.83|13427.83|13542.43|13422.43|13547.83|13427.83|13542.43|13422.43|10
1625999570000|2021-07-11 10:32:50|13542.37|13422.37|13538.31|13418.31|13542.8|13422.8|13538.31|13418.31|10
1625999580000|2021-07-11 10:33:00|13538.2|13418.2|13537.14|13417.14|13538.2|13418.2|13537.14|13417.14|8
1625999590000|2021-07-11 10:33:10|13537.27|13417.27|13535.95|13415.95|13537.27|13417.27|13535.8|13415.8|10
1625999600000|2021-07-11 10:33:20|13536.16|13416.16|13533.39|13413.39|13536.16|13416.16|13533.06|13413.06|8
1625999610000|2021-07-11 10:33:30|13533.4|13413.4|13532.09|13412.09|13533.4|13413.4|13532.09|13412.09|9
1625999620000|2021-07-11 10:33:40|13532.15|13412.15|13530.41|13410.41|13532.15|13412.15|13530.41|13410.41|10
1625999630000|2021-07-11 10:33:50|13530.17|13410.17|13529.35|13409.35|13530.17|13410.17|13529.35|13409.35|6
1625999640000|2021-07-11 10:34:00|13529.46|13409.46|13520.74|13400.74|13529.46|13409.46|13520.74|13400.74|10
1625999650000|2021-07-11 10:34:10|13520.29|13400.29|13517.74|13397.74|13520.29|13400.29|13517.65|13397.65|9
1625999660000|2021-07-11 10:34:20|13517.52|13397.52|13512.16|13392.16|13517.52|13397.52|13512.16|13392.16|10
1625999670000|2021-07-11 10:34:30|13511.7|13391.7|13509.48|13389.48|13511.7|13391.7|13509.34|13389.34|10
1625999680000|2021-07-11 10:34:40|13509.22|13389.22|13508.51|13388.51|13509.62|13389.62|13508.33|13388.33|10
1625999690000|2021-07-11 10:34:50|13508.29|13388.29|13508.71|13388.71|13508.98|13388.98|13508.1|13388.1|8
1625999700000|2021-07-11 10:35:00|13508.72|13388.72|13510.04|13390.04|13510.04|13390.04|13508.34|13388.34|10
1625999710000|2021-07-11 10:35:10|13510.07|13390.07|13509.75|13389.75|13510.86|13390.86|13508.97|13388.97|10
1625999720000|2021-07-11 10:35:20|13509.93|13389.93|13511.06|13391.06|13511.06|13391.06|13509.93|13389.93|9
1625999730000|2021-07-11 10:35:30|13511.17|13391.17|13511.71|13391.71|13512.18|13392.18|13511.17|13391.17|9
1625999740000|2021-07-11 10:35:40|13511.7|13391.7|13512.32|13392.32|13512.32|13392.32|13511.65|13391.65|9
1625999750000|2021-07-11 10:35:50|13512.3|13392.3|13509.99|13389.99|13512.36|13392.36|13509.97|13389.97|8
1625999760000|2021-07-11 10:36:00|13509.94|13389.94|13508.33|13388.33|13510|13390|13508.33|13388.33|9
1625999770000|2021-07-11 10:36:10|13508.19|13388.19|13504.94|13384.94|13508.19|13388.19|13504.94|13384.94|10
1625999780000|2021-07-11 10:36:20|13504.55|13384.55|13503.84|13383.84|13504.74|13384.74|13503.84|13383.84|10
1625999790000|2021-07-11 10:36:30|13503.65|13383.65|13504.33|13384.33|13504.33|13384.33|13503.65|13383.65|8
1625999800000|2021-07-11 10:36:40|13504.75|13384.75|13505.1|13385.1|13505.1|13385.1|13504.75|13384.75|9
1625999810000|2021-07-11 10:36:50|13504.91|13384.91|13505.33|13385.33|13505.78|13385.78|13504.91|13384.91|9
1625999820000|2021-07-11 10:37:00|13505.17|13385.17|13503.62|13383.62|13505.17|13385.17|13502.41|13382.41|9
1625999830000|2021-07-11 10:37:10|13503.93|13383.93|13505.04|13385.04|13505.04|13385.04|13503.61|13383.61|8
1625999840000|2021-07-11 10:37:20|13505.48|13385.48|13507.79|13387.79|13507.79|13387.79|13505.48|13385.48|9
1625999850000|2021-07-11 10:37:30|13507.86|13387.86|13508.41|13388.41|13508.41|13388.41|13507.64|13387.64|8
1625999860000|2021-07-11 10:37:40|13508.88|13388.88|13509.83|13389.83|13510.3|13390.3|13508.67|13388.67|9
1625999870000|2021-07-11 10:37:50|13509.81|13389.81|13510.92|13390.92|13511.45|13391.45|13509.81|13389.81|10
1625999880000|2021-07-11 10:38:00|13510.73|13390.73|13508.42|13388.42|13510.73|13390.73|13508.42|13388.42|9
1625999890000|2021-07-11 10:38:10|13508.65|13388.65|13508.36|13388.36|13508.78|13388.78|13507.9|13387.9|10
1625999900000|2021-07-11 10:38:20|13509.3|13389.3|13509.65|13389.65|13509.79|13389.79|13508.84|13388.84|10
1625999910000|2021-07-11 10:38:30|13509.92|13389.92|13510.87|13390.87|13510.87|13390.87|13509.92|13389.92|9
1625999920000|2021-07-11 10:38:40|13510.86|13390.86|13511.71|13391.71|13511.71|13391.71|13510.79|13390.79|9
1625999930000|2021-07-11 10:38:50|13512.56|13392.56|13512.63|13392.63|13512.99|13392.99|13512.56|13392.56|8
1625999940000|2021-07-11 10:39:00|13512.81|13392.81|13512.59|13392.59|13513|13393|13512.08|13392.08|9
1625999950000|2021-07-11 10:39:10|13512.6|13392.6|13513.01|13393.01|13513.01|13393.01|13512.53|13392.53|9
1625999960000|2021-07-11 10:39:20|13512.91|13392.91|13516.47|13396.47|13516.47|13396.47|13512.91|13392.91|10
1625999970000|2021-07-11 10:39:30|13517.27|13397.27|13517.55|13397.55|13518.1|13398.1|13517.27|13397.27|9
1625999980000|2021-07-11 10:39:40|13517.44|13397.44|13517.86|13397.86|13517.86|13397.86|13516.93|13396.93|8
1625999990000|2021-07-11 10:39:50|13517.82|13397.82|13517.64|13397.64|13518|13398|13517.59|13397.59|10
1626000000000|2021-07-11 10:40:00|13517.75|13397.75|13517.22|13397.22|13517.88|13397.88|13517.22|13397.22|9
1626000010000|2021-07-11 10:40:10|13517.19|13397.19|13516.24|13396.24|13517.73|13397.73|13516.19|13396.19|9
1626000020000|2021-07-11 10:40:20|13516.04|13396.04|13516.73|13396.73|13517.84|13397.84|13516.03|13396.03|10
1626000030000|2021-07-11 10:40:30|13516.58|13396.58|13517.01|13397.01|13517.01|13397.01|13516.56|13396.56|9
1626000040000|2021-07-11 10:40:40|13517.09|13397.09|13514.99|13394.99|13517.22|13397.22|13514.99|13394.99|6
1626000050000|2021-07-11 10:40:50|13514.88|13394.88|13512.24|13392.24|13514.88|13394.88|13512.24|13392.24|9
1626000060000|2021-07-11 10:41:00|13512.06|13392.06|13512.6|13392.6|13512.75|13392.75|13512.06|13392.06|10
1626000070000|2021-07-11 10:41:10|13512.69|13392.69|13514.41|13394.41|13514.41|13394.41|13512.69|13392.69|8
1626000080000|2021-07-11 10:41:20|13514.57|13394.57|13515.13|13395.13|13515.13|13395.13|13514.12|13394.12|10
1626000090000|2021-07-11 10:41:30|13515.21|13395.21|13515.59|13395.59|13515.66|13395.66|13515.21|13395.21|10
1626000100000|2021-07-11 10:41:40|13515.6|13395.6|13515.36|13395.36|13516.49|13396.49|13515.36|13395.36|8
1626000110000|2021-07-11 10:41:50|13515.03|13395.03|13515.37|13395.37|13515.51|13395.51|13515.03|13395.03|7
1626000120000|2021-07-11 10:42:00|13515.42|13395.42|13515.83|13395.83|13516.2|13396.2|13515.03|13395.03|9
1626000130000|2021-07-11 10:42:10|13516.12|13396.12|13515.39|13395.39|13516.12|13396.12|13515.29|13395.29|6
1626000140000|2021-07-11 10:42:20|13515.3|13395.3|13514.82|13394.82|13515.3|13395.3|13514.63|13394.63|9
1626000150000|2021-07-11 10:42:30|13514.95|13394.95|13514.6|13394.6|13514.95|13394.95|13513.61|13393.61|8
1626000160000|2021-07-11 10:42:40|13513.6|13393.6|13512.24|13392.24|13513.6|13393.6|13512.24|13392.24|9
1626000170000|2021-07-11 10:42:50|13512.44|13392.44|13514.16|13394.16|13514.16|13394.16|13512.44|13392.44|10
1626000180000|2021-07-11 10:43:00|13514.38|13394.38|13514.91|13394.91|13514.97|13394.97|13514.38|13394.38|10
1626000190000|2021-07-11 10:43:10|13514.9|13394.9|13515.94|13395.94|13516.34|13396.34|13514.9|13394.9|10
1626000200000|2021-07-11 10:43:20|13515.8|13395.8|13517.16|13397.16|13517.16|13397.16|13515.74|13395.74|10
1626000210000|2021-07-11 10:43:30|13517.18|13397.18|13517.22|13397.22|13518.46|13398.46|13517.18|13397.18|10
1626000220000|2021-07-11 10:43:40|13517.11|13397.11|13517.43|13397.43|13517.46|13397.46|13517.01|13397.01|7
1626000230000|2021-07-11 10:43:50|13517.66|13397.66|13520.82|13400.82|13520.82|13400.82|13517.56|13397.56|10
1626000240000|2021-07-11 10:44:00|13520.96|13400.96|13520.69|13400.69|13521.24|13401.24|13520.5|13400.5|9
1626000250000|2021-07-11 10:44:10|13520.48|13400.48|13520.75|13400.75|13521.36|13401.36|13520.36|13400.36|9
1626000260000|2021-07-11 10:44:20|13520.68|13400.68|13520.98|13400.98|13520.98|13400.98|13520.4|13400.4|8
1626000270000|2021-07-11 10:44:30|13521.07|13401.07|13521.06|13401.06|13521.21|13401.21|13521|13401|9
1626000280000|2021-07-11 10:44:40|13521.29|13401.29|13519.92|13399.92|13521.29|13401.29|13519.92|13399.92|9
1626000290000|2021-07-11 10:44:50|13519.84|13399.84|13519.22|13399.22|13519.84|13399.84|13518.57|13398.57|10
1626000300000|2021-07-11 10:45:00|13519.52|13399.52|13518.97|13398.97|13519.52|13399.52|13517.65|13397.65|9
1626000310000|2021-07-11 10:45:10|13518.94|13398.94|13520.08|13400.08|13520.08|13400.08|13518.81|13398.81|9
1626000320000|2021-07-11 10:45:20|13520.33|13400.33|13520.97|13400.97|13520.97|13400.97|13520.31|13400.31|9
1626000330000|2021-07-11 10:45:30|13521.03|13401.03|13520.12|13400.12|13521.19|13401.19|13520.12|13400.12|8
1626000340000|2021-07-11 10:45:40|13519.97|13399.97|13521.52|13401.52|13521.52|13401.52|13519.97|13399.97|9
1626000350000|2021-07-11 10:45:50|13521.35|13401.35|13522.04|13402.04|13522.04|13402.04|13521.28|13401.28|9
1626000360000|2021-07-11 10:46:00|13522.1|13402.1|13523.2|13403.2|13523.2|13403.2|13522.1|13402.1|9
1626000370000|2021-07-11 10:46:10|13522.31|13402.31|13520.29|13400.29|13522.31|13402.31|13520.29|13400.29|10
1626000380000|2021-07-11 10:46:20|13520.21|13400.21|13520.11|13400.11|13520.27|13400.27|13519.8|13399.8|10
1626000390000|2021-07-11 10:46:30|13519.98|13399.98|13520.2|13400.2|13520.79|13400.79|13519.9|13399.9|8
1626000400000|2021-07-11 10:46:40|13520.87|13400.87|13522.86|13402.86|13522.86|13402.86|13520.87|13400.87|9
1626000410000|2021-07-11 10:46:50|13522.67|13402.67|13522.55|13402.55|13522.97|13402.97|13522.55|13402.55|7
1626000420000|2021-07-11 10:47:00|13522.65|13402.65|13524.02|13404.02|13524.02|13404.02|13522.65|13402.65|10
1626000430000|2021-07-11 10:47:10|13524.1|13404.1|13523.15|13403.15|13524.1|13404.1|13523.15|13403.15|10
1626000440000|2021-07-11 10:47:20|13523.11|13403.11|13523.38|13403.38|13523.38|13403.38|13522.93|13402.93|9
1626000450000|2021-07-11 10:47:30|13523.49|13403.49|13523.43|13403.43|13523.58|13403.58|13523.33|13403.33|8
1626000460000|2021-07-11 10:47:40|13523.17|13403.17|13522.65|13402.65|13523.17|13403.17|13522.31|13402.31|7
1626000470000|2021-07-11 10:47:50|13522.53|13402.53|13522.97|13402.97|13522.97|13402.97|13522.35|13402.35|8
1626000480000|2021-07-11 10:48:00|13523.24|13403.24|13523.41|13403.41|13523.41|13403.41|13523.07|13403.07|10
1626000490000|2021-07-11 10:48:10|13523.65|13403.65|13523.94|13403.94|13524.23|13404.23|13523.65|13403.65|10
1626000500000|2021-07-11 10:48:20|13523.85|13403.85|13524.6|13404.6|13524.6|13404.6|13523.52|13403.52|8
1626000510000|2021-07-11 10:48:30|13524.73|13404.73|13525|13405|13525|13405|13524.73|13404.73|8
1626000520000|2021-07-11 10:48:40|13524.27|13404.27|13523.93|13403.93|13524.33|13404.33|13523.93|13403.93|7
1626000530000|2021-07-11 10:48:50|13524.57|13404.57|13523.24|13403.24|13524.62|13404.62|13523.24|13403.24|9
1626000540000|2021-07-11 10:49:00|13523.27|13403.27|13522.72|13402.72|13523.27|13403.27|13522.72|13402.72|8
1626000550000|2021-07-11 10:49:10|13522.62|13402.62|13523.5|13403.5|13523.5|13403.5|13522.62|13402.62|8
1626000560000|2021-07-11 10:49:20|13523.41|13403.41|13522.2|13402.2|13523.41|13403.41|13522.17|13402.17|10
1626000570000|2021-07-11 10:49:30|13522.12|13402.12|13522.78|13402.78|13523|13403|13522.12|13402.12|10
1626000580000|2021-07-11 10:49:40|13522.9|13402.9|13521|13401|13522.9|13402.9|13520.91|13400.91|10
1626000590000|2021-07-11 10:49:50|13520.63|13400.63|13521.45|13401.45|13521.45|13401.45|13520.38|13400.38|9
1626000600000|2021-07-11 10:50:00|13521.44|13401.44|13521.43|13401.43|13522.28|13402.28|13521.43|13401.43|9
1626000610000|2021-07-11 10:50:10|13521.45|13401.45|13522.44|13402.44|13522.44|13402.44|13521.45|13401.45|9
1626000620000|2021-07-11 10:50:20|13522.94|13402.94|13524.99|13404.99|13524.99|13404.99|13522.94|13402.94|10
1626000630000|2021-07-11 10:50:30|13525|13405|13525.45|13405.45|13525.48|13405.48|13525|13405|8
1626000640000|2021-07-11 10:50:40|13525.46|13405.46|13525.15|13405.15|13525.54|13405.54|13525.14|13405.14|8
1626000650000|2021-07-11 10:50:50|13525.28|13405.28|13525.76|13405.76|13525.76|13405.76|13525.27|13405.27|7
1626000660000|2021-07-11 10:51:00|13525.75|13405.75|13527.2|13407.2|13527.2|13407.2|13525.75|13405.75|10
1626000670000|2021-07-11 10:51:10|13527.09|13407.09|13529.07|13409.07|13529.1|13409.1|13527.07|13407.07|9
1626000680000|2021-07-11 10:51:20|13529.18|13409.18|13529.54|13409.54|13529.65|13409.65|13529.18|13409.18|9
1626000690000|2021-07-11 10:51:30|13529.6|13409.6|13530.59|13410.59|13530.59|13410.59|13529.6|13409.6|9
1626000700000|2021-07-11 10:51:40|13531.45|13411.45|13531.81|13411.81|13531.81|13411.81|13531.17|13411.17|9
1626000710000|2021-07-11 10:51:50|13531.83|13411.83|13531.81|13411.81|13531.95|13411.95|13531.64|13411.64|10
1626000720000|2021-07-11 10:52:00|13531.73|13411.73|13533.68|13413.68|13533.68|13413.68|13531.54|13411.54|8
1626000730000|2021-07-11 10:52:10|13533.61|13413.61|13531.69|13411.69|13534|13414|13531.69|13411.69|7
1626000740000|2021-07-11 10:52:20|13531.95|13411.95|13535|13415|13535|13415|13531.95|13411.95|9
1626000750000|2021-07-11 10:52:30|13535.3|13415.3|13536.61|13416.61|13536.61|13416.61|13535.3|13415.3|7
1626000760000|2021-07-11 10:52:40|13536.64|13416.64|13539.2|13419.2|13539.2|13419.2|13536.64|13416.64|10
1626000770000|2021-07-11 10:52:50|13539.42|13419.42|13539.99|13419.99|13540.44|13420.44|13539.2|13419.2|10
1626000780000|2021-07-11 10:53:00|13539.93|13419.93|13539.77|13419.77|13539.94|13419.94|13539.16|13419.16|10
1626000790000|2021-07-11 10:53:10|13538.8|13418.8|13537.67|13417.67|13538.8|13418.8|13537.67|13417.67|9
1626000800000|2021-07-11 10:53:20|13537.49|13417.49|13538.08|13418.08|13538.08|13418.08|13536.37|13416.37|10
1626000810000|2021-07-11 10:53:30|13538.04|13418.04|13538.46|13418.46|13538.92|13418.92|13537.97|13417.97|9
1626000820000|2021-07-11 10:53:40|13538.39|13418.39|13536.85|13416.85|13538.39|13418.39|13535.73|13415.73|9
1626000830000|2021-07-11 10:53:50|13536.75|13416.75|13537.34|13417.34|13537.34|13417.34|13536.56|13416.56|10
1626000840000|2021-07-11 10:54:00|13537.33|13417.33|13537.04|13417.04|13537.7|13417.7|13536.86|13416.86|9
1626000850000|2021-07-11 10:54:10|13537.05|13417.05|13538.84|13418.84|13538.84|13418.84|13536.77|13416.77|10
1626000860000|2021-07-11 10:54:20|13538.83|13418.83|13539.13|13419.13|13539.13|13419.13|13538.83|13418.83|9
1626000870000|2021-07-11 10:54:30|13539.42|13419.42|13540.17|13420.17|13540.39|13420.39|13539.42|13419.42|10
1626000880000|2021-07-11 10:54:40|13540.23|13420.23|13540|13420|13540.48|13420.48|13539.92|13419.92|9
1626000890000|2021-07-11 10:54:50|13539.95|13419.95|13541.69|13421.69|13541.69|13421.69|13539.95|13419.95|9
1626000900000|2021-07-11 10:55:00|13542.05|13422.05|13543.78|13423.78|13543.78|13423.78|13542.05|13422.05|8
1626000910000|2021-07-11 10:55:10|13544.37|13424.37|13545.41|13425.41|13545.49|13425.49|13544.37|13424.37|10
1626000920000|2021-07-11 10:55:20|13545.42|13425.42|13546.19|13426.19|13546.19|13426.19|13545.03|13425.03|9
1626000930000|2021-07-11 10:55:30|13546.23|13426.23|13547.09|13427.09|13547.16|13427.16|13546.23|13426.23|9
1626000940000|2021-07-11 10:55:40|13547.2|13427.2|13546.99|13426.99|13548.12|13428.12|13546.99|13426.99|9
1626000950000|2021-07-11 10:55:50|13546.76|13426.76|13546.06|13426.06|13546.76|13426.76|13546.04|13426.04|8
1626000960000|2021-07-11 10:56:00|13545.91|13425.91|13544.8|13424.8|13546.15|13426.15|13544.8|13424.8|9
1626000970000|2021-07-11 10:56:10|13544.97|13424.97|13544.97|13424.97|13545.17|13425.17|13544.84|13424.84|9
1626000980000|2021-07-11 10:56:20|13544.99|13424.99|13544.36|13424.36|13545.02|13425.02|13544.36|13424.36|9
1626000990000|2021-07-11 10:56:30|13544.43|13424.43|13545.16|13425.16|13545.16|13425.16|13544.42|13424.42|8
1626001000000|2021-07-11 10:56:40|13545.15|13425.15|13544.8|13424.8|13545.15|13425.15|13544.76|13424.76|6
1626001010000|2021-07-11 10:56:50|13544.7|13424.7|13544.82|13424.82|13544.84|13424.84|13544.68|13424.68|8
1626001020000|2021-07-11 10:57:00|13544.9|13424.9|13545.34|13425.34|13545.43|13425.43|13544.49|13424.49|9
1626001030000|2021-07-11 10:57:10|13545.65|13425.65|13545.78|13425.78|13546.07|13426.07|13545.63|13425.63|7
1626001040000|2021-07-11 10:57:20|13545.87|13425.87|13546.94|13426.94|13547.39|13427.39|13545.86|13425.86|10
1626001050000|2021-07-11 10:57:30|13546.96|13426.96|13548.61|13428.61|13548.61|13428.61|13546.95|13426.95|10
1626001060000|2021-07-11 10:57:40|13548.85|13428.85|13549.22|13429.22|13549.59|13429.59|13548.85|13428.85|10
1626001070000|2021-07-11 10:57:50|13549.28|13429.28|13549.37|13429.37|13549.57|13429.57|13549.27|13429.27|9
1626001080000|2021-07-11 10:58:00|13549.58|13429.58|13551.24|13431.24|13551.68|13431.68|13549.58|13429.58|10
1626001090000|2021-07-11 10:58:10|13551.03|13431.03|13553.17|13433.17|13553.17|13433.17|13550.89|13430.89|10
1626001100000|2021-07-11 10:58:20|13553.41|13433.41|13552.97|13432.97|13553.79|13433.79|13552.97|13432.97|9
1626001110000|2021-07-11 10:58:30|13552.64|13432.64|13552.2|13432.2|13552.82|13432.82|13551.49|13431.49|10
1626001120000|2021-07-11 10:58:40|13552.94|13432.94|13552.63|13432.63|13553.13|13433.13|13552.51|13432.51|10
1626001130000|2021-07-11 10:58:50|13552.06|13432.06|13551.28|13431.28|13553.33|13433.33|13551.28|13431.28|10
1626001140000|2021-07-11 10:59:00|13551.56|13431.56|13549.72|13429.72|13551.56|13431.56|13549.63|13429.63|10
1626001150000|2021-07-11 10:59:10|13549.61|13429.61|13548.29|13428.29|13549.61|13429.61|13548.1|13428.1|8
1626001160000|2021-07-11 10:59:20|13548.41|13428.41|13548.8|13428.8|13548.94|13428.94|13548.17|13428.17|10
1626001170000|2021-07-11 10:59:30|13548.62|13428.62|13547.24|13427.24|13548.75|13428.75|13547.24|13427.24|10
1626001180000|2021-07-11 10:59:40|13547.09|13427.09|13547.31|13427.31|13547.37|13427.37|13547.02|13427.02|10
1626001190000|2021-07-11 10:59:50|13547.54|13427.54|13549.45|13429.45|13549.45|13429.45|13547.54|13427.54|9
1626001200000|2021-07-11 11:00:00|13549.48|13429.48|13549.8|13429.8|13549.8|13429.8|13548.46|13428.46|9
1626001210000|2021-07-11 11:00:10|13550.36|13430.36|13553.22|13433.22|13553.22|13433.22|13550.36|13430.36|10
1626001220000|2021-07-11 11:00:20|13553.26|13433.26|13554.58|13434.58|13554.58|13434.58|13553.26|13433.26|10
1626001230000|2021-07-11 11:00:30|13554.57|13434.57|13553.51|13433.51|13554.57|13434.57|13553.51|13433.51|9
1626001240000|2021-07-11 11:00:40|13553.22|13433.22|13552.29|13432.29|13553.22|13433.22|13552.21|13432.21|9
1626001250000|2021-07-11 11:00:50|13552.31|13432.31|13553.27|13433.27|13553.27|13433.27|13552.31|13432.31|10
1626001260000|2021-07-11 11:01:00|13553.29|13433.29|13556.71|13436.71|13556.85|13436.85|13553.29|13433.29|10
1626001270000|2021-07-11 11:01:10|13557.82|13437.82|13561.43|13441.43|13561.43|13441.43|13557.82|13437.82|10
1626001280000|2021-07-11 11:01:20|13561.81|13441.81|13563.55|13443.55|13563.55|13443.55|13561.81|13441.81|9
1626001290000|2021-07-11 11:01:30|13563.58|13443.58|13564.37|13444.37|13564.46|13444.46|13563.58|13443.58|9
1626001300000|2021-07-11 11:01:40|13564.38|13444.38|13561.79|13441.79|13564.43|13444.43|13561.79|13441.79|10
1626001310000|2021-07-11 11:01:50|13561.45|13441.45|13559.84|13439.84|13561.45|13441.45|13559.74|13439.74|10
1626001320000|2021-07-11 11:02:00|13559.56|13439.56|13559.19|13439.19|13559.56|13439.56|13558.86|13438.86|10
1626001330000|2021-07-11 11:02:10|13559.32|13439.32|13559.46|13439.46|13559.54|13439.54|13558.75|13438.75|9
1626001340000|2021-07-11 11:02:20|13559.55|13439.55|13558.56|13438.56|13560.12|13440.12|13558.56|13438.56|10
1626001350000|2021-07-11 11:02:30|13558.3|13438.3|13558.14|13438.14|13558.63|13438.63|13557.97|13437.97|9
1626001360000|2021-07-11 11:02:40|13557.76|13437.76|13558.74|13438.74|13558.74|13438.74|13557.43|13437.43|10
1626001370000|2021-07-11 11:02:50|13558.52|13438.52|13557.35|13437.35|13558.57|13438.57|13557.33|13437.33|9
1626001380000|2021-07-11 11:03:00|13557.4|13437.4|13555.92|13435.92|13557.41|13437.41|13555.92|13435.92|10
1626001390000|2021-07-11 11:03:10|13555.73|13435.73|13553.56|13433.56|13555.73|13435.73|13553.56|13433.56|10
1626001400000|2021-07-11 11:03:20|13553.24|13433.24|13549.55|13429.55|13553.24|13433.24|13549.52|13429.52|10
1626001410000|2021-07-11 11:03:30|13548.83|13428.83|13546.28|13426.28|13548.83|13428.83|13545.3|13425.3|10
1626001420000|2021-07-11 11:03:40|13546.34|13426.34|13544.89|13424.89|13546.43|13426.43|13544.89|13424.89|10
1626001430000|2021-07-11 11:03:50|13544.59|13424.59|13546.13|13426.13|13546.13|13426.13|13544.55|13424.55|9
1626001440000|2021-07-11 11:04:00|13545.98|13425.98|13543.87|13423.87|13545.98|13425.98|13543.87|13423.87|9
1626001450000|2021-07-11 11:04:10|13542.91|13422.91|13542.12|13422.12|13542.97|13422.97|13542.08|13422.08|9
1626001460000|2021-07-11 11:04:20|13541.8|13421.8|13540.3|13420.3|13541.8|13421.8|13540.3|13420.3|8
1626001470000|2021-07-11 11:04:30|13540.24|13420.24|13540.33|13420.33|13540.63|13420.63|13539.73|13419.73|9
1626001480000|2021-07-11 11:04:40|13540.36|13420.36|13538.78|13418.78|13540.36|13420.36|13538.64|13418.64|10
1626001490000|2021-07-11 11:04:50|13538.66|13418.66|13536.34|13416.34|13538.66|13418.66|13536.29|13416.29|10
1626001500000|2021-07-11 11:05:00|13536.32|13416.32|13536.45|13416.45|13537.65|13417.65|13536.32|13416.32|10
1626001510000|2021-07-11 11:05:10|13536.41|13416.41|13538.21|13418.21|13538.21|13418.21|13536.41|13416.41|10
1626001520000|2021-07-11 11:05:20|13538.09|13418.09|13538.76|13418.76|13538.76|13418.76|13536.86|13416.86|10
1626001530000|2021-07-11 11:05:30|13538.96|13418.96|13537.31|13417.31|13539|13419|13537.31|13417.31|10
1626001540000|2021-07-11 11:05:40|13537.26|13417.26|13535.74|13415.74|13537.26|13417.26|13535.54|13415.54|10
1626001550000|2021-07-11 11:05:50|13535.62|13415.62|13535.58|13415.58|13536.09|13416.09|13535.14|13415.14|9
1626001560000|2021-07-11 11:06:00|13535.54|13415.54|13535.07|13415.07|13536.07|13416.07|13535.07|13415.07|10
1626001570000|2021-07-11 11:06:10|13535.33|13415.33|13534.39|13414.39|13535.33|13415.33|13534.39|13414.39|7
1626001580000|2021-07-11 11:06:20|13534.27|13414.27|13535.41|13415.41|13535.41|13415.41|13534.27|13414.27|6
1626001590000|2021-07-11 11:06:30|13535.54|13415.54|13537|13417|13537|13417|13535.54|13415.54|10
1626001600000|2021-07-11 11:06:40|13536.81|13416.81|13537.02|13417.02|13537.44|13417.44|13536.66|13416.66|9
1626001610000|2021-07-11 11:06:50|13536.35|13416.35|13532.78|13412.78|13536.35|13416.35|13532.78|13412.78|10
1626001620000|2021-07-11 11:07:00|13532.87|13412.87|13532.38|13412.38|13533.34|13413.34|13532.38|13412.38|9
1626001630000|2021-07-11 11:07:10|13532.36|13412.36|13532.77|13412.77|13532.77|13412.77|13532.36|13412.36|6
1626001640000|2021-07-11 11:07:20|13532.64|13412.64|13531.92|13411.92|13532.75|13412.75|13531.57|13411.57|7
1626001650000|2021-07-11 11:07:30|13532.69|13412.69|13533.52|13413.52|13533.52|13413.52|13532.69|13412.69|8
1626001660000|2021-07-11 11:07:40|13535|13415|13535.9|13415.9|13535.91|13415.91|13534.79|13414.79|10
1626001670000|2021-07-11 11:07:50|13536.29|13416.29|13538.03|13418.03|13538.19|13418.19|13536.29|13416.29|9
1626001680000|2021-07-11 11:08:00|13538.2|13418.2|13539.7|13419.7|13539.77|13419.77|13538.2|13418.2|10
1626001690000|2021-07-11 11:08:10|13539.77|13419.77|13541.49|13421.49|13541.62|13421.62|13539.77|13419.77|8
1626001700000|2021-07-11 11:08:20|13541.43|13421.43|13542.84|13422.84|13542.91|13422.91|13541.43|13421.43|10
1626001710000|2021-07-11 11:08:30|13542.99|13422.99|13541.17|13421.17|13542.99|13422.99|13541.17|13421.17|10
1626001720000|2021-07-11 11:08:40|13541.11|13421.11|13544.05|13424.05|13544.05|13424.05|13541.11|13421.11|10
1626001730000|2021-07-11 11:08:50|13544.23|13424.23|13545.12|13425.12|13545.12|13425.12|13544.23|13424.23|9
1626001740000|2021-07-11 11:09:00|13545.31|13425.31|13545.56|13425.56|13545.87|13425.87|13545.31|13425.31|8
1626001750000|2021-07-11 11:09:10|13545.02|13425.02|13541.59|13421.59|13545.02|13425.02|13541.59|13421.59|10
1626001760000|2021-07-11 11:09:20|13540.85|13420.85|13538.54|13418.54|13540.85|13420.85|13538.52|13418.52|9
1626001770000|2021-07-11 11:09:30|13538.6|13418.6|13536.37|13416.37|13538.6|13418.6|13536.37|13416.37|10
1626001780000|2021-07-11 11:09:40|13535.58|13415.58|13536.09|13416.09|13536.59|13416.59|13534.71|13414.71|10
1626001790000|2021-07-11 11:09:50|13535.82|13415.82|13535.12|13415.12|13536.01|13416.01|13535.12|13415.12|9
1626001800000|2021-07-11 11:10:00|13534.69|13414.69|13533.98|13413.98|13534.69|13414.69|13533.85|13413.85|10
1626001810000|2021-07-11 11:10:10|13533.91|13413.91|13530.97|13410.97|13534.53|13414.53|13530.97|13410.97|10
1626001820000|2021-07-11 11:10:20|13530.35|13410.35|13526.62|13406.62|13530.35|13410.35|13526.62|13406.62|9
1626001830000|2021-07-11 11:10:30|13526.48|13406.48|13527.18|13407.18|13527.36|13407.36|13526.48|13406.48|10
1626001840000|2021-07-11 11:10:40|13527.34|13407.34|13527.5|13407.5|13527.63|13407.63|13527.34|13407.34|6
1626001850000|2021-07-11 11:10:50|13527.72|13407.72|13526.96|13406.96|13527.72|13407.72|13525.89|13405.89|8
1626001860000|2021-07-11 11:11:00|13526.97|13406.97|13529.98|13409.98|13529.98|13409.98|13526.97|13406.97|9
1626001870000|2021-07-11 11:11:10|13530.22|13410.22|13529.77|13409.77|13530.22|13410.22|13529.63|13409.63|10
1626001880000|2021-07-11 11:11:20|13529.74|13409.74|13529.99|13409.99|13530.72|13410.72|13529.74|13409.74|10
1626001890000|2021-07-11 11:11:30|13530|13410|13530.1|13410.1|13530.25|13410.25|13529.95|13409.95|9
1626001900000|2021-07-11 11:11:40|13530.94|13410.94|13530.5|13410.5|13530.94|13410.94|13530.43|13410.43|10
1626001910000|2021-07-11 11:11:50|13530.46|13410.46|13529.72|13409.72|13530.52|13410.52|13529.69|13409.69|10
1626001920000|2021-07-11 11:12:00|13529.69|13409.69|13529.27|13409.27|13529.72|13409.72|13529.27|13409.27|9
1626001930000|2021-07-11 11:12:10|13529.2|13409.2|13527.81|13407.81|13529.21|13409.21|13527.81|13407.81|10
1626001940000|2021-07-11 11:12:20|13526.84|13406.84|13527.4|13407.4|13527.65|13407.65|13526.84|13406.84|10
1626001950000|2021-07-11 11:12:30|13527.2|13407.2|13526.28|13406.28|13527.2|13407.2|13526.28|13406.28|10
1626001960000|2021-07-11 11:12:40|13526.36|13406.36|13529.2|13409.2|13529.2|13409.2|13526.36|13406.36|10
1626001970000|2021-07-11 11:12:50|13529.21|13409.21|13529.09|13409.09|13529.77|13409.77|13528.97|13408.97|9
1626001980000|2021-07-11 11:13:00|13529.06|13409.06|13530.48|13410.48|13530.48|13410.48|13529.06|13409.06|10
1626001990000|2021-07-11 11:13:10|13530.47|13410.47|13531.94|13411.94|13531.94|13411.94|13530.47|13410.47|9
1626002000000|2021-07-11 11:13:20|13531.74|13411.74|13532.32|13412.32|13532.39|13412.39|13531.74|13411.74|9
1626002010000|2021-07-11 11:13:30|13532.27|13412.27|13532.03|13412.03|13532.57|13412.57|13531.42|13411.42|10
1626002020000|2021-07-11 11:13:40|13532.02|13412.02|13530.99|13410.99|13532.45|13412.45|13530.99|13410.99|9
1626002030000|2021-07-11 11:13:50|13530.82|13410.82|13529.39|13409.39|13530.82|13410.82|13529.39|13409.39|9
1626002040000|2021-07-11 11:14:00|13529.43|13409.43|13529.26|13409.26|13529.94|13409.94|13529.26|13409.26|8
1626002050000|2021-07-11 11:14:10|13528.73|13408.73|13527.16|13407.16|13528.73|13408.73|13527.16|13407.16|9
1626002060000|2021-07-11 11:14:20|13525.97|13405.97|13526.01|13406.01|13526.72|13406.72|13525.97|13405.97|10
1626002070000|2021-07-11 11:14:30|13526|13406|13524.16|13404.16|13526|13406|13524.03|13404.03|9
1626002080000|2021-07-11 11:14:40|13525.03|13405.03|13525.87|13405.87|13525.87|13405.87|13524.95|13404.95|10
1626002090000|2021-07-11 11:14:50|13525.95|13405.95|13526.82|13406.82|13526.82|13406.82|13525.85|13405.85|10
1626002100000|2021-07-11 11:15:00|13527.12|13407.12|13529.3|13409.3|13529.3|13409.3|13527.12|13407.12|10
1626002110000|2021-07-11 11:15:10|13529.36|13409.36|13533.22|13413.22|13533.22|13413.22|13529.36|13409.36|10
1626002120000|2021-07-11 11:15:20|13533.63|13413.63|13535.68|13415.68|13535.68|13415.68|13533.63|13413.63|10
1626002130000|2021-07-11 11:15:30|13535.72|13415.72|13536.25|13416.25|13536.28|13416.28|13535.03|13415.03|9
1626002140000|2021-07-11 11:15:40|13536.24|13416.24|13535.31|13415.31|13536.24|13416.24|13535.3|13415.3|9
1626002150000|2021-07-11 11:15:50|13535.25|13415.25|13536.21|13416.21|13536.21|13416.21|13535.2|13415.2|8
1626002160000|2021-07-11 11:16:00|13536.33|13416.33|13537.47|13417.47|13537.47|13417.47|13536.19|13416.19|9
1626002170000|2021-07-11 11:16:10|13537.39|13417.39|13537.36|13417.36|13537.39|13417.39|13537.06|13417.06|8
1626002180000|2021-07-11 11:16:20|13537.38|13417.38|13538.06|13418.06|13538.15|13418.15|13537.38|13417.38|9
1626002190000|2021-07-11 11:16:30|13538.28|13418.28|13539.56|13419.56|13539.6|13419.6|13537.97|13417.97|9
1626002200000|2021-07-11 11:16:40|13539.68|13419.68|13539.94|13419.94|13539.94|13419.94|13539.64|13419.64|6
1626002210000|2021-07-11 11:16:50|13539.93|13419.93|13540.17|13420.17|13540.29|13420.29|13539.93|13419.93|8
1626002220000|2021-07-11 11:17:00|13540.07|13420.07|13542.38|13422.38|13542.38|13422.38|13540.07|13420.07|7
1626002230000|2021-07-11 11:17:10|13541.58|13421.58|13541.53|13421.53|13541.74|13421.74|13541.21|13421.21|8
1626002240000|2021-07-11 11:17:20|13541.6|13421.6|13540.84|13420.84|13542.47|13422.47|13540.84|13420.84|8
1626002250000|2021-07-11 11:17:30|13540.46|13420.46|13537.79|13417.79|13540.46|13420.46|13537.79|13417.79|9
1626002260000|2021-07-11 11:17:40|13536.65|13416.65|13535.86|13415.86|13537.45|13417.45|13535.86|13415.86|7
1626002270000|2021-07-11 11:17:50|13535.92|13415.92|13536.21|13416.21|13536.21|13416.21|13535.6|13415.6|9
1626002280000|2021-07-11 11:18:00|13536.09|13416.09|13536.88|13416.88|13537.12|13417.12|13536.09|13416.09|9
1626002290000|2021-07-11 11:18:10|13536.57|13416.57|13538.68|13418.68|13538.74|13418.74|13536.57|13416.57|10
1626002300000|2021-07-11 11:18:20|13539.14|13419.14|13539.77|13419.77|13540.01|13420.01|13539.14|13419.14|9
1626002310000|2021-07-11 11:18:30|13539.83|13419.83|13539.61|13419.61|13539.83|13419.83|13539.32|13419.32|10
1626002320000|2021-07-11 11:18:40|13538.75|13418.75|13540.11|13420.11|13540.18|13420.18|13538.75|13418.75|9
1626002330000|2021-07-11 11:18:50|13540|13420|13539.13|13419.13|13540|13420|13539.13|13419.13|9
1626002340000|2021-07-11 11:19:00|13540.65|13420.65|13541.1|13421.1|13541.36|13421.36|13540.65|13420.65|8
1626002350000|2021-07-11 11:19:10|13540.95|13420.95|13540.64|13420.64|13541.5|13421.5|13540.64|13420.64|9
1626002360000|2021-07-11 11:19:20|13540.87|13420.87|13541.28|13421.28|13541.62|13421.62|13540.87|13420.87|8
1626002370000|2021-07-11 11:19:30|13541.34|13421.34|13541.12|13421.12|13541.36|13421.36|13541.09|13421.09|7
1626002380000|2021-07-11 11:19:40|13540.64|13420.64|13539.41|13419.41|13540.64|13420.64|13539.41|13419.41|7
1626002390000|2021-07-11 11:19:50|13539.63|13419.63|13539.25|13419.25|13539.63|13419.63|13539.25|13419.25|8
1626002400000|2021-07-11 11:20:00|13539.59|13419.59|13540.43|13420.43|13540.48|13420.48|13539.59|13419.59|10
1626002410000|2021-07-11 11:20:10|13540.75|13420.75|13544.21|13424.21|13544.21|13424.21|13540.75|13420.75|10
1626002420000|2021-07-11 11:20:20|13544.14|13424.14|13546.78|13426.78|13546.78|13426.78|13544.14|13424.14|10
1626002430000|2021-07-11 11:20:30|13548.02|13428.02|13549.31|13429.31|13550.23|13430.23|13548.02|13428.02|10
1626002440000|2021-07-11 11:20:40|13549.26|13429.26|13549.86|13429.86|13550.5|13430.5|13549.26|13429.26|10
1626002450000|2021-07-11 11:20:50|13549.97|13429.97|13549.34|13429.34|13550.02|13430.02|13548.88|13428.88|10
1626002460000|2021-07-11 11:21:00|13549.33|13429.33|13548.47|13428.47|13549.33|13429.33|13548.47|13428.47|6
1626002470000|2021-07-11 11:21:10|13548.46|13428.46|13549.37|13429.37|13549.37|13429.37|13548.16|13428.16|7
1626002480000|2021-07-11 11:21:20|13549.36|13429.36|13550.05|13430.05|13550.09|13430.09|13549.36|13429.36|8
1626002490000|2021-07-11 11:21:30|13550.12|13430.12|13552.81|13432.81|13552.81|13432.81|13550.12|13430.12|7
1626002500000|2021-07-11 11:21:40|13552|13432|13555.11|13435.11|13555.11|13435.11|13552|13432|9
1626002510000|2021-07-11 11:21:50|13555.31|13435.31|13555.02|13435.02|13555.32|13435.32|13554.98|13434.98|9
1626002520000|2021-07-11 11:22:00|13554.55|13434.55|13554.93|13434.93|13554.93|13434.93|13553.9|13433.9|9
1626002530000|2021-07-11 11:22:10|13555.2|13435.2|13556.31|13436.31|13557|13437|13555.2|13435.2|10
1626002540000|2021-07-11 11:22:20|13556.11|13436.11|13555.53|13435.53|13556.27|13436.27|13555.53|13435.53|9
1626002550000|2021-07-11 11:22:30|13555.51|13435.51|13555.51|13435.51|13555.64|13435.64|13555.34|13435.34|8
1626002560000|2021-07-11 11:22:40|13555.42|13435.42|13556.53|13436.53|13556.53|13436.53|13555.42|13435.42|9
1626002570000|2021-07-11 11:22:50|13556.5|13436.5|13555.58|13435.58|13556.56|13436.56|13555.58|13435.58|9
1626002580000|2021-07-11 11:23:00|13555.23|13435.23|13554.3|13434.3|13555.23|13435.23|13554.18|13434.18|8
1626002590000|2021-07-11 11:23:10|13554.48|13434.48|13554.03|13434.03|13555.19|13435.19|13553.88|13433.88|10
1626002600000|2021-07-11 11:23:20|13553.99|13433.99|13553.29|13433.29|13553.99|13433.99|13553.27|13433.27|10
1626002610000|2021-07-11 11:23:30|13553.05|13433.05|13553.25|13433.25|13553.25|13433.25|13552.94|13432.94|8
1626002620000|2021-07-11 11:23:40|13553.37|13433.37|13553.57|13433.57|13554.03|13434.03|13553.37|13433.37|10
1626002630000|2021-07-11 11:23:50|13553.39|13433.39|13553.44|13433.44|13553.44|13433.44|13552.9|13432.9|7
1626002640000|2021-07-11 11:24:00|13553.34|13433.34|13552.29|13432.29|13553.57|13433.57|13552.25|13432.25|10
1626002650000|2021-07-11 11:24:10|13552.31|13432.31|13552.39|13432.39|13552.53|13432.53|13551.86|13431.86|10
1626002660000|2021-07-11 11:24:20|13552.43|13432.43|13551.64|13431.64|13552.59|13432.59|13551.43|13431.43|10
1626002670000|2021-07-11 11:24:30|13551.53|13431.53|13551.53|13431.53|13551.72|13431.72|13551.26|13431.26|10
1626002680000|2021-07-11 11:24:40|13551.52|13431.52|13554.44|13434.44|13554.53|13434.53|13551.51|13431.51|9
1626002690000|2021-07-11 11:24:50|13554.54|13434.54|13556|13436|13556.56|13436.56|13554.54|13434.54|9
1626002700000|2021-07-11 11:25:00|13556.23|13436.23|13557.12|13437.12|13557.46|13437.46|13556.23|13436.23|10
1626002710000|2021-07-11 11:25:10|13557.11|13437.11|13558.36|13438.36|13558.36|13438.36|13557.09|13437.09|9
1626002720000|2021-07-11 11:25:20|13558.51|13438.51|13561.04|13441.04|13561.04|13441.04|13558.51|13438.51|10
1626002730000|2021-07-11 11:25:30|13561.85|13441.85|13566.33|13446.33|13566.33|13446.33|13561.85|13441.85|10
1626002740000|2021-07-11 11:25:40|13566.35|13446.35|13568.28|13448.28|13568.28|13448.28|13566.3|13446.3|10
1626002750000|2021-07-11 11:25:50|13569.74|13449.74|13570.33|13450.33|13570.59|13450.59|13569.74|13449.74|10
1626002760000|2021-07-11 11:26:00|13570.47|13450.47|13571.45|13451.45|13571.45|13451.45|13569.6|13449.6|9
1626002770000|2021-07-11 11:26:10|13571.41|13451.41|13572.37|13452.37|13572.37|13452.37|13570.75|13450.75|10
1626002780000|2021-07-11 11:26:20|13572.45|13452.45|13570.86|13450.86|13572.76|13452.76|13570.86|13450.86|9
1626002790000|2021-07-11 11:26:30|13570.57|13450.57|13572.1|13452.1|13572.23|13452.23|13570.57|13450.57|9
1626002800000|2021-07-11 11:26:40|13572.22|13452.22|13571.46|13451.46|13572.22|13452.22|13571.46|13451.46|8
1626002810000|2021-07-11 11:26:50|13571.05|13451.05|13570.71|13450.71|13571.05|13451.05|13570.57|13450.57|9
1626002820000|2021-07-11 11:27:00|13570.49|13450.49|13568.42|13448.42|13570.49|13450.49|13568.4|13448.4|9
1626002830000|2021-07-11 11:27:10|13568.26|13448.26|13567.03|13447.03|13568.26|13448.26|13567.03|13447.03|10
1626002840000|2021-07-11 11:27:20|13566.75|13446.75|13565.68|13445.68|13566.75|13446.75|13565.55|13445.55|9
1626002850000|2021-07-11 11:27:30|13565.5|13445.5|13564.24|13444.24|13565.5|13445.5|13564.24|13444.24|10
1626002860000|2021-07-11 11:27:40|13564.03|13444.03|13564.1|13444.1|13564.28|13444.28|13563.86|13443.86|9
1626002870000|2021-07-11 11:27:50|13563.36|13443.36|13563.7|13443.7|13563.7|13443.7|13562.45|13442.45|10
1626002880000|2021-07-11 11:28:00|13563.69|13443.69|13564.35|13444.35|13564.35|13444.35|13563.58|13443.58|9
1626002890000|2021-07-11 11:28:10|13564.64|13444.64|13565.13|13445.13|13565.32|13445.32|13564.64|13444.64|10
1626002900000|2021-07-11 11:28:20|13565.27|13445.27|13564.93|13444.93|13565.27|13445.27|13564.72|13444.72|7
1626002910000|2021-07-11 11:28:30|13565.04|13445.04|13567.12|13447.12|13567.12|13447.12|13565.04|13445.04|9
1626002920000|2021-07-11 11:28:40|13567.16|13447.16|13566.95|13446.95|13567.28|13447.28|13566.95|13446.95|6
1626002930000|2021-07-11 11:28:50|13566.9|13446.9|13567.65|13447.65|13568|13448|13566.9|13446.9|8
1626002940000|2021-07-11 11:29:00|13567.94|13447.94|13567.73|13447.73|13567.94|13447.94|13567.51|13447.51|10
1626002950000|2021-07-11 11:29:10|13567.7|13447.7|13567.42|13447.42|13567.7|13447.7|13567.42|13447.42|7
1626002960000|2021-07-11 11:29:20|13567.43|13447.43|13566.69|13446.69|13567.53|13447.53|13566.69|13446.69|9
1626002970000|2021-07-11 11:29:30|13566.66|13446.66|13564.97|13444.97|13566.66|13446.66|13564.97|13444.97|9
1626002980000|2021-07-11 11:29:40|13564.98|13444.98|13564.69|13444.69|13564.98|13444.98|13564.18|13444.18|8
1626002990000|2021-07-11 11:29:50|13564.54|13444.54|13562.88|13442.88|13564.54|13444.54|13562.72|13442.72|9
1626003000000|2021-07-11 11:30:00|13562.9|13442.9|13561.88|13441.88|13562.96|13442.96|13561.83|13441.83|9
1626003010000|2021-07-11 11:30:10|13562.55|13442.55|13563.19|13443.19|13563.19|13443.19|13562.55|13442.55|8
1626003020000|2021-07-11 11:30:20|13563.39|13443.39|13563.09|13443.09|13564.03|13444.03|13563.09|13443.09|10
1626003030000|2021-07-11 11:30:30|13563.07|13443.07|13564.83|13444.83|13564.83|13444.83|13563.01|13443.01|9
1626003040000|2021-07-11 11:30:40|13564.93|13444.93|13567.27|13447.27|13567.27|13447.27|13564.93|13444.93|10
1626003050000|2021-07-11 11:30:50|13567.38|13447.38|13567.47|13447.47|13567.54|13447.54|13567.14|13447.14|9
1626003060000|2021-07-11 11:31:00|13567.51|13447.51|13567.48|13447.48|13567.51|13447.51|13567.45|13447.45|5
1626003070000|2021-07-11 11:31:10|13567.83|13447.83|13568.45|13448.45|13568.45|13448.45|13567.35|13447.35|9
1626003080000|2021-07-11 11:31:20|13568.39|13448.39|13568.78|13448.78|13569.38|13449.38|13568.39|13448.39|10
1626003090000|2021-07-11 11:31:30|13568.79|13448.79|13567.92|13447.92|13568.79|13448.79|13567.81|13447.81|10
1626003100000|2021-07-11 11:31:40|13567.98|13447.98|13569.29|13449.29|13569.29|13449.29|13567.67|13447.67|10
1626003110000|2021-07-11 11:31:50|13569.09|13449.09|13568.91|13448.91|13569.28|13449.28|13568.44|13448.44|10
1626003120000|2021-07-11 11:32:00|13568.01|13448.01|13568.69|13448.69|13568.78|13448.78|13567.82|13447.82|9
1626003130000|2021-07-11 11:32:10|13568.52|13448.52|13568.49|13448.49|13569.23|13449.23|13568.08|13448.08|8
1626003140000|2021-07-11 11:32:20|13568.31|13448.31|13567.59|13447.59|13568.31|13448.31|13566.42|13446.42|10
1626003150000|2021-07-11 11:32:30|13568.17|13448.17|13569.7|13449.7|13569.73|13449.73|13568.17|13448.17|8
1626003160000|2021-07-11 11:32:40|13569.01|13449.01|13569.42|13449.42|13571.37|13451.37|13568.73|13448.73|10
1626003170000|2021-07-11 11:32:50|13569.24|13449.24|13570.36|13450.36|13571.25|13451.25|13569.24|13449.24|10
1626003180000|2021-07-11 11:33:00|13570.28|13450.28|13568.72|13448.72|13570.28|13450.28|13568.51|13448.51|10
1626003190000|2021-07-11 11:33:10|13568.71|13448.71|13568.26|13448.26|13568.71|13448.71|13567.51|13447.51|10
1626003200000|2021-07-11 11:33:20|13568.23|13448.23|13568.28|13448.28|13568.38|13448.38|13568.09|13448.09|10
1626003210000|2021-07-11 11:33:30|13568.13|13448.13|13566.38|13446.38|13568.13|13448.13|13566.38|13446.38|9
1626003220000|2021-07-11 11:33:40|13565.28|13445.28|13562.56|13442.56|13565.28|13445.28|13562.52|13442.52|10
1626003230000|2021-07-11 11:33:50|13562.61|13442.61|13561.77|13441.77|13563|13443|13561.77|13441.77|10
1626003240000|2021-07-11 11:34:00|13561.82|13441.82|13560.56|13440.56|13561.82|13441.82|13560.56|13440.56|9
1626003250000|2021-07-11 11:34:10|13560.58|13440.58|13559.42|13439.42|13560.58|13440.58|13559.42|13439.42|10
1626003260000|2021-07-11 11:34:20|13559.91|13439.91|13560.29|13440.29|13560.89|13440.89|13559.86|13439.86|9
1626003270000|2021-07-11 11:34:30|13560.09|13440.09|13559.93|13439.93|13560.23|13440.23|13559.31|13439.31|9
1626003280000|2021-07-11 11:34:40|13560.08|13440.08|13559.68|13439.68|13560.09|13440.09|13559.67|13439.67|8
1626003290000|2021-07-11 11:34:50|13559.66|13439.66|13558.96|13438.96|13559.66|13439.66|13558.33|13438.33|10
1626003300000|2021-07-11 11:35:00|13558.99|13438.99|13558.41|13438.41|13559.12|13439.12|13558.41|13438.41|9
1626003310000|2021-07-11 11:35:10|13558.38|13438.38|13558.8|13438.8|13558.93|13438.93|13558.32|13438.32|9
1626003320000|2021-07-11 11:35:20|13558|13438|13558.66|13438.66|13558.76|13438.76|13558|13438|10
1626003330000|2021-07-11 11:35:30|13558.67|13438.67|13557.42|13437.42|13558.67|13438.67|13557.2|13437.2|7
1626003340000|2021-07-11 11:35:40|13557.36|13437.36|13557.11|13437.11|13558.15|13438.15|13557.11|13437.11|9
1626003350000|2021-07-11 11:35:50|13557.2|13437.2|13557.78|13437.78|13558.01|13438.01|13557.18|13437.18|6
1626003360000|2021-07-11 11:36:00|13557.97|13437.97|13557.33|13437.33|13557.97|13437.97|13557.33|13437.33|7
1626003370000|2021-07-11 11:36:10|13557.35|13437.35|13557.38|13437.38|13557.38|13437.38|13557.26|13437.26|5
1626003380000|2021-07-11 11:36:20|13557.13|13437.13|13559.78|13439.78|13559.78|13439.78|13557.13|13437.13|8
1626003390000|2021-07-11 11:36:30|13559.8|13439.8|13560.42|13440.42|13561.15|13441.15|13559.8|13439.8|8
1626003400000|2021-07-11 11:36:40|13560.36|13440.36|13560.49|13440.49|13560.77|13440.77|13560.36|13440.36|7
1626003410000|2021-07-11 11:36:50|13560.45|13440.45|13561.88|13441.88|13561.9|13441.9|13560.45|13440.45|10
1626003420000|2021-07-11 11:37:00|13561.7|13441.7|13561.15|13441.15|13562.48|13442.48|13561.15|13441.15|10
1626003430000|2021-07-11 11:37:10|13561.22|13441.22|13563.55|13443.55|13563.55|13443.55|13561.16|13441.16|8
1626003440000|2021-07-11 11:37:20|13564.72|13444.72|13565.65|13445.65|13566.33|13446.33|13564.72|13444.72|9
1626003450000|2021-07-11 11:37:30|13565.7|13445.7|13566.29|13446.29|13566.29|13446.29|13565.68|13445.68|9
1626003460000|2021-07-11 11:37:40|13566.37|13446.37|13565.83|13445.83|13566.37|13446.37|13565.83|13445.83|9
1626003470000|2021-07-11 11:37:50|13565.63|13445.63|13564.04|13444.04|13565.63|13445.63|13564.04|13444.04|8
1626003480000|2021-07-11 11:38:00|13563.69|13443.69|13563.88|13443.88|13564.64|13444.64|13563.57|13443.57|10
1626003490000|2021-07-11 11:38:10|13563.58|13443.58|13562.34|13442.34|13563.82|13443.82|13562.34|13442.34|9
1626003500000|2021-07-11 11:38:20|13562.33|13442.33|13562.27|13442.27|13563.07|13443.07|13561.99|13441.99|8
1626003510000|2021-07-11 11:38:30|13563|13443|13560.95|13440.95|13563.05|13443.05|13560.95|13440.95|9
1626003520000|2021-07-11 11:38:40|13560.66|13440.66|13559|13439|13560.68|13440.68|13559|13439|10
1626003530000|2021-07-11 11:38:50|13559.24|13439.24|13559.1|13439.1|13559.24|13439.24|13558.89|13438.89|8
1626003540000|2021-07-11 11:39:00|13558.94|13438.94|13557.54|13437.54|13559.08|13439.08|13557.54|13437.54|10
1626003550000|2021-07-11 11:39:10|13556.89|13436.89|13554.05|13434.05|13556.89|13436.89|13554.05|13434.05|9
1626003560000|2021-07-11 11:39:20|13554.11|13434.11|13553.74|13433.74|13554.8|13434.8|13553.74|13433.74|7
1626003570000|2021-07-11 11:39:30|13553.69|13433.69|13551.25|13431.25|13553.79|13433.79|13551.25|13431.25|10
1626003580000|2021-07-11 11:39:40|13551.08|13431.08|13549.97|13429.97|13551.08|13431.08|13549.97|13429.97|8
1626003590000|2021-07-11 11:39:50|13549.67|13429.67|13549.12|13429.12|13549.67|13429.67|13549.12|13429.12|8
1626003600000|2021-07-11 11:40:00|13549.28|13429.28|13548.36|13428.36|13549.28|13429.28|13548.36|13428.36|9
1626003610000|2021-07-11 11:40:10|13548.88|13428.88|13549.6|13429.6|13549.99|13429.99|13548.88|13428.88|9
1626003620000|2021-07-11 11:40:20|13549.49|13429.49|13550.58|13430.58|13550.58|13430.58|13549.35|13429.35|9
1626003630000|2021-07-11 11:40:30|13550.48|13430.48|13550.92|13430.92|13550.99|13430.99|13550.07|13430.07|9
1626003640000|2021-07-11 11:40:40|13550.88|13430.88|13549.97|13429.97|13551.18|13431.18|13549.97|13429.97|10
1626003650000|2021-07-11 11:40:50|13549.94|13429.94|13550.58|13430.58|13550.58|13430.58|13549.94|13429.94|9
1626003660000|2021-07-11 11:41:00|13550.65|13430.65|13550.57|13430.57|13550.75|13430.75|13550.57|13430.57|9
1626003670000|2021-07-11 11:41:10|13550.53|13430.53|13553.55|13433.55|13553.73|13433.73|13550.51|13430.51|10
1626003680000|2021-07-11 11:41:20|13553.25|13433.25|13554.35|13434.35|13554.35|13434.35|13553.25|13433.25|8
1626003690000|2021-07-11 11:41:30|13554.43|13434.43|13554.76|13434.76|13555|13435|13554.43|13434.43|7
1626003700000|2021-07-11 11:41:40|13555.66|13435.66|13554.53|13434.53|13555.68|13435.68|13554.53|13434.53|10
1626003710000|2021-07-11 11:41:50|13555.2|13435.2|13555.46|13435.46|13556.14|13436.14|13555.2|13435.2|9
1626003720000|2021-07-11 11:42:00|13554.96|13434.96|13551.99|13431.99|13554.96|13434.96|13551.99|13431.99|8
1626003730000|2021-07-11 11:42:10|13552.09|13432.09|13549.71|13429.71|13552.09|13432.09|13549.71|13429.71|9
1626003740000|2021-07-11 11:42:20|13549.13|13429.13|13549.33|13429.33|13549.33|13429.33|13548.44|13428.44|8
1626003750000|2021-07-11 11:42:30|13548.95|13428.95|13548.18|13428.18|13549.2|13429.2|13548.18|13428.18|10
1626003760000|2021-07-11 11:42:40|13547.51|13427.51|13546.88|13426.88|13547.51|13427.51|13546.88|13426.88|10
1626003770000|2021-07-11 11:42:50|13547.03|13427.03|13546.99|13426.99|13547.24|13427.24|13546.99|13426.99|9
1626003780000|2021-07-11 11:43:00|13547.11|13427.11|13548.01|13428.01|13548.26|13428.26|13547.11|13427.11|8
1626003790000|2021-07-11 11:43:10|13548.37|13428.37|13547.04|13427.04|13548.51|13428.51|13547.04|13427.04|7
1626003800000|2021-07-11 11:43:20|13547.28|13427.28|13547.32|13427.32|13547.41|13427.41|13547.1|13427.1|7
1626003810000|2021-07-11 11:43:30|13547.16|13427.16|13545.66|13425.66|13547.39|13427.39|13545.66|13425.66|10
1626003820000|2021-07-11 11:43:40|13545.47|13425.47|13544.28|13424.28|13545.48|13425.48|13544.28|13424.28|9
1626003830000|2021-07-11 11:43:50|13544.1|13424.1|13543.26|13423.26|13544.1|13424.1|13543.26|13423.26|8
1626003840000|2021-07-11 11:44:00|13543.29|13423.29|13542.27|13422.27|13543.29|13423.29|13541.12|13421.12|10
1626003850000|2021-07-11 11:44:10|13542.36|13422.36|13542.67|13422.67|13543.21|13423.21|13542.28|13422.28|9
1626003860000|2021-07-11 11:44:20|13542.62|13422.62|13541.9|13421.9|13542.62|13422.62|13541.88|13421.88|8
1626003870000|2021-07-11 11:44:30|13541.87|13421.87|13543.64|13423.64|13543.64|13423.64|13541.6|13421.6|10
1626003880000|2021-07-11 11:44:40|13543.73|13423.73|13543.74|13423.74|13544.33|13424.33|13543.73|13423.73|9
1626003890000|2021-07-11 11:44:50|13543.7|13423.7|13544.43|13424.43|13544.55|13424.55|13543.63|13423.63|10
1626003900000|2021-07-11 11:45:00|13544.51|13424.51|13546.85|13426.85|13546.85|13426.85|13544.51|13424.51|10
1626003910000|2021-07-11 11:45:10|13546.88|13426.88|13549.04|13429.04|13549.04|13429.04|13546.88|13426.88|10
1626003920000|2021-07-11 11:45:20|13549.05|13429.05|13547.74|13427.74|13549.05|13429.05|13547.64|13427.64|8
1626003930000|2021-07-11 11:45:30|13547.88|13427.88|13547.87|13427.87|13548.21|13428.21|13547.68|13427.68|9
1626003940000|2021-07-11 11:45:40|13547.77|13427.77|13546.98|13426.98|13547.9|13427.9|13546.98|13426.98|10
1626003950000|2021-07-11 11:45:50|13547.09|13427.09|13546.34|13426.34|13547.09|13427.09|13546.03|13426.03|9
1626003960000|2021-07-11 11:46:00|13546.35|13426.35|13546.42|13426.42|13546.43|13426.43|13545.8|13425.8|10
1626003970000|2021-07-11 11:46:10|13546.21|13426.21|13543.49|13423.49|13546.21|13426.21|13543.49|13423.49|10
1626003980000|2021-07-11 11:46:20|13543.48|13423.48|13543.05|13423.05|13543.53|13423.53|13542.45|13422.45|10
1626003990000|2021-07-11 11:46:30|13542.03|13422.03|13540.05|13420.05|13542.03|13422.03|13540.05|13420.05|10
1626004000000|2021-07-11 11:46:40|13540.02|13420.02|13539.29|13419.29|13540.34|13420.34|13539.29|13419.29|10
1626004010000|2021-07-11 11:46:50|13539.31|13419.31|13539.57|13419.57|13539.69|13419.69|13538.8|13418.8|8
1626004020000|2021-07-11 11:47:00|13539.48|13419.48|13537.73|13417.73|13539.48|13419.48|13537.66|13417.66|9
1626004030000|2021-07-11 11:47:10|13537.6|13417.6|13537.25|13417.25|13537.93|13417.93|13537.13|13417.13|10
1626004040000|2021-07-11 11:47:20|13537.22|13417.22|13537.28|13417.28|13537.35|13417.35|13536.44|13416.44|8
1626004050000|2021-07-11 11:47:30|13537.18|13417.18|13536.41|13416.41|13537.18|13417.18|13535.46|13415.46|8
1626004060000|2021-07-11 11:47:40|13536.95|13416.95|13537.65|13417.65|13537.65|13417.65|13536.95|13416.95|9
1626004070000|2021-07-11 11:47:50|13537.66|13417.66|13538.12|13418.12|13538.63|13418.63|13537.66|13417.66|8
1626004080000|2021-07-11 11:48:00|13538.26|13418.26|13538.14|13418.14|13538.96|13418.96|13538.11|13418.11|10
1626004090000|2021-07-11 11:48:10|13538.63|13418.63|13540.94|13420.94|13540.94|13420.94|13538.43|13418.43|7
1626004100000|2021-07-11 11:48:20|13540.97|13420.97|13542.01|13422.01|13542.01|13422.01|13540.97|13420.97|8
1626004110000|2021-07-11 11:48:30|13542|13422|13543.11|13423.11|13543.11|13423.11|13541.83|13421.83|9
1626004120000|2021-07-11 11:48:40|13543.2|13423.2|13544.3|13424.3|13544.56|13424.56|13543.2|13423.2|9
1626004130000|2021-07-11 11:48:50|13544.41|13424.41|13544.02|13424.02|13544.49|13424.49|13543.74|13423.74|7
1626004140000|2021-07-11 11:49:00|13544.03|13424.03|13546.46|13426.46|13546.46|13426.46|13544.03|13424.03|9
1626004150000|2021-07-11 11:49:10|13546.65|13426.65|13545.17|13425.17|13546.65|13426.65|13544.97|13424.97|10
1626004160000|2021-07-11 11:49:20|13545.28|13425.28|13544.87|13424.87|13545.29|13425.29|13544.54|13424.54|9
1626004170000|2021-07-11 11:49:30|13544.83|13424.83|13543.09|13423.09|13544.83|13424.83|13543.09|13423.09|10
1626004180000|2021-07-11 11:49:40|13543.17|13423.17|13543.94|13423.94|13543.94|13423.94|13543.08|13423.08|9
1626004190000|2021-07-11 11:49:50|13543.78|13423.78|13543.95|13423.95|13544.76|13424.76|13543.68|13423.68|9
1626004200000|2021-07-11 11:50:00|13543.83|13423.83|13543.54|13423.54|13544.37|13424.37|13543.42|13423.42|10
1626004210000|2021-07-11 11:50:10|13543.35|13423.35|13544.76|13424.76|13545|13425|13543.35|13423.35|7
1626004220000|2021-07-11 11:50:20|13544.78|13424.78|13544.56|13424.56|13544.8|13424.8|13544.49|13424.49|7
1626004230000|2021-07-11 11:50:30|13544.55|13424.55|13547.72|13427.72|13547.88|13427.88|13544.55|13424.55|10
1626004240000|2021-07-11 11:50:40|13546.67|13426.67|13547.12|13427.12|13547.12|13427.12|13546.55|13426.55|9
1626004250000|2021-07-11 11:50:50|13547.02|13427.02|13547.02|13427.02|13547.62|13427.62|13547.02|13427.02|9
1626004260000|2021-07-11 11:51:00|13547.25|13427.25|13548.69|13428.69|13548.69|13428.69|13547.25|13427.25|10
1626004270000|2021-07-11 11:51:10|13549.01|13429.01|13552.15|13432.15|13552.15|13432.15|13549.01|13429.01|10
1626004280000|2021-07-11 11:51:20|13552.16|13432.16|13554.08|13434.08|13554.08|13434.08|13551.71|13431.71|10
1626004290000|2021-07-11 11:51:30|13554.1|13434.1|13555.41|13435.41|13555.61|13435.61|13554.1|13434.1|10
1626004300000|2021-07-11 11:51:40|13555.61|13435.61|13555.78|13435.78|13555.83|13435.83|13555.2|13435.2|10
1626004310000|2021-07-11 11:51:50|13556.17|13436.17|13555.24|13435.24|13556.22|13436.22|13555.19|13435.19|8
1626004320000|2021-07-11 11:52:00|13554.72|13434.72|13555.35|13435.35|13555.35|13435.35|13554.66|13434.66|9
1626004330000|2021-07-11 11:52:10|13555.64|13435.64|13555.29|13435.29|13556.34|13436.34|13555.29|13435.29|8
1626004340000|2021-07-11 11:52:20|13555.27|13435.27|13554.78|13434.78|13555.3|13435.3|13554.78|13434.78|10
1626004350000|2021-07-11 11:52:30|13554.72|13434.72|13554.04|13434.04|13555.25|13435.25|13554.04|13434.04|9
1626004360000|2021-07-11 11:52:40|13554.06|13434.06|13551.15|13431.15|13554.06|13434.06|13551.15|13431.15|10
1626004370000|2021-07-11 11:52:50|13551.74|13431.74|13550.76|13430.76|13551.76|13431.76|13550.76|13430.76|7
1626004380000|2021-07-11 11:53:00|13550.88|13430.88|13551.15|13431.15|13551.24|13431.24|13549.89|13429.89|10
1626004390000|2021-07-11 11:53:10|13550.76|13430.76|13551.54|13431.54|13551.54|13431.54|13550.76|13430.76|8
1626004400000|2021-07-11 11:53:20|13551.38|13431.38|13551.47|13431.47|13551.68|13431.68|13551.38|13431.38|10
1626004410000|2021-07-11 11:53:30|13551.62|13431.62|13552.14|13432.14|13552.14|13432.14|13551.62|13431.62|10
1626004420000|2021-07-11 11:53:40|13552.42|13432.42|13552.75|13432.75|13552.75|13432.75|13552.4|13432.4|9
1626004430000|2021-07-11 11:53:50|13552.83|13432.83|13554.13|13434.13|13554.13|13434.13|13552.83|13432.83|9
1626004440000|2021-07-11 11:54:00|13554.41|13434.41|13554.76|13434.76|13555.08|13435.08|13554.35|13434.35|8
1626004450000|2021-07-11 11:54:10|13554.77|13434.77|13556.32|13436.32|13556.32|13436.32|13554.77|13434.77|10
1626004460000|2021-07-11 11:54:20|13556.41|13436.41|13557.81|13437.81|13557.81|13437.81|13556.41|13436.41|10
1626004470000|2021-07-11 11:54:30|13557.75|13437.75|13560.01|13440.01|13560.11|13440.11|13557.75|13437.75|10
1626004480000|2021-07-11 11:54:40|13559.91|13439.91|13558.45|13438.45|13560.13|13440.13|13558.45|13438.45|10
1626004490000|2021-07-11 11:54:50|13558.51|13438.51|13558.53|13438.53|13559.36|13439.36|13558.25|13438.25|9
1626004500000|2021-07-11 11:55:00|13558.61|13438.61|13559.31|13439.31|13559.59|13439.59|13558.51|13438.51|10
1626004510000|2021-07-11 11:55:10|13559.14|13439.14|13559.5|13439.5|13560.13|13440.13|13559.1|13439.1|9
1626004520000|2021-07-11 11:55:20|13559.86|13439.86|13560.75|13440.75|13560.75|13440.75|13559.86|13439.86|9
1626004530000|2021-07-11 11:55:30|13560.83|13440.83|13561.64|13441.64|13561.76|13441.76|13560.83|13440.83|10
1626004540000|2021-07-11 11:55:40|13562.12|13442.12|13561.65|13441.65|13562.12|13442.12|13561.6|13441.6|10
1626004550000|2021-07-11 11:55:50|13561.04|13441.04|13560.77|13440.77|13561.04|13441.04|13560.63|13440.63|7
1626004560000|2021-07-11 11:56:00|13561.16|13441.16|13561.17|13441.17|13561.36|13441.36|13561.03|13441.03|7
1626004570000|2021-07-11 11:56:10|13561.24|13441.24|13560.72|13440.72|13561.24|13441.24|13560.67|13440.67|9
1626004580000|2021-07-11 11:56:20|13560.74|13440.74|13561.33|13441.33|13561.33|13441.33|13560.67|13440.67|9
1626004590000|2021-07-11 11:56:30|13561.31|13441.31|13561.87|13441.87|13562|13442|13561.3|13441.3|9
1626004600000|2021-07-11 11:56:40|13561.96|13441.96|13561.92|13441.92|13561.96|13441.96|13561.51|13441.51|10
1626004610000|2021-07-11 11:56:50|13562.31|13442.31|13562.14|13442.14|13562.4|13442.4|13561.97|13441.97|10
1626004620000|2021-07-11 11:57:00|13562.21|13442.21|13564.14|13444.14|13564.14|13444.14|13561.84|13441.84|10
1626004630000|2021-07-11 11:57:10|13564.38|13444.38|13566.35|13446.35|13566.35|13446.35|13564.38|13444.38|10
1626004640000|2021-07-11 11:57:20|13566.29|13446.29|13566.33|13446.33|13566.33|13446.33|13566.11|13446.11|8
1626004650000|2021-07-11 11:57:30|13566.34|13446.34|13566.8|13446.8|13567.02|13447.02|13566.34|13446.34|9
1626004660000|2021-07-11 11:57:40|13568.83|13448.83|13570.84|13450.84|13570.84|13450.84|13568.83|13448.83|10
1626004670000|2021-07-11 11:57:50|13571.54|13451.54|13577.84|13457.84|13577.84|13457.84|13571.54|13451.54|10
1626004680000|2021-07-11 11:58:00|13578.14|13458.14|13577.68|13457.68|13578.57|13458.57|13577.67|13457.67|10
1626004690000|2021-07-11 11:58:10|13577.77|13457.77|13577.53|13457.53|13577.88|13457.88|13576.86|13456.86|10
1626004700000|2021-07-11 11:58:20|13577.56|13457.56|13577.78|13457.78|13577.81|13457.81|13577.53|13457.53|9
1626004710000|2021-07-11 11:58:30|13576.92|13456.92|13576.08|13456.08|13576.92|13456.92|13576.08|13456.08|10
1626004720000|2021-07-11 11:58:40|13575.96|13455.96|13577.16|13457.16|13577.16|13457.16|13575.93|13455.93|10
1626004730000|2021-07-11 11:58:50|13577.06|13457.06|13577.45|13457.45|13577.89|13457.89|13577.06|13457.06|9
1626004740000|2021-07-11 11:59:00|13577.46|13457.46|13577.66|13457.66|13577.78|13457.78|13576.82|13456.82|10
1626004750000|2021-07-11 11:59:10|13578.39|13458.39|13579.7|13459.7|13579.7|13459.7|13578.22|13458.22|10
1626004760000|2021-07-11 11:59:20|13579.85|13459.85|13581.23|13461.23|13581.23|13461.23|13579.57|13459.57|10
1626004770000|2021-07-11 11:59:30|13581.62|13461.62|13582.22|13462.22|13582.24|13462.24|13581.56|13461.56|9
1626004780000|2021-07-11 11:59:40|13582.12|13462.12|13582.28|13462.28|13583.51|13463.51|13582.12|13462.12|10
1626004790000|2021-07-11 11:59:50|13582.37|13462.37|13581.55|13461.55|13582.52|13462.52|13581.04|13461.04|10
1626004800000|2021-07-11 12:00:00|13581.35|13461.35|13585.11|13465.11|13585.11|13465.11|13581.35|13461.35|10
1626004810000|2021-07-11 12:00:10|13586.66|13466.66|13593.98|13473.98|13593.98|13473.98|13586.66|13466.66|10
1626004820000|2021-07-11 12:00:20|13594.54|13474.54|13595.32|13475.32|13595.64|13475.64|13594.54|13474.54|10
1626004830000|2021-07-11 12:00:30|13595.61|13475.61|13597.82|13477.82|13597.88|13477.88|13595.57|13475.57|10
1626004840000|2021-07-11 12:00:40|13597.73|13477.73|13601.27|13481.27|13601.27|13481.27|13597.68|13477.68|9
1626004850000|2021-07-11 12:00:50|13601.87|13481.87|13608.79|13488.79|13608.98|13488.98|13601.87|13481.87|10
1626004860000|2021-07-11 12:01:00|13611.2|13491.2|13611.51|13491.51|13612.46|13492.46|13611.2|13491.2|10
1626004870000|2021-07-11 12:01:10|13611.38|13491.38|13609.09|13489.09|13611.89|13491.89|13609.09|13489.09|9
1626004880000|2021-07-11 12:01:20|13609.66|13489.66|13608.27|13488.27|13609.66|13489.66|13606.76|13486.76|10
1626004890000|2021-07-11 12:01:30|13608.37|13488.37|13606.84|13486.84|13608.37|13488.37|13606.84|13486.84|10
1626004900000|2021-07-11 12:01:40|13607.19|13487.19|13607.41|13487.41|13607.81|13487.81|13607.19|13487.19|9
1626004910000|2021-07-11 12:01:50|13607.33|13487.33|13607.07|13487.07|13608.01|13488.01|13607.07|13487.07|10
1626004920000|2021-07-11 12:02:00|13607.11|13487.11|13605.44|13485.44|13607.44|13487.44|13605.44|13485.44|10
1626004930000|2021-07-11 12:02:10|13604.16|13484.16|13602.2|13482.2|13604.16|13484.16|13602.12|13482.12|10
1626004940000|2021-07-11 12:02:20|13600.48|13480.48|13595.28|13475.28|13600.48|13480.48|13595.28|13475.28|10
1626004950000|2021-07-11 12:02:30|13594.92|13474.92|13594.53|13474.53|13596.38|13476.38|13594.53|13474.53|8
1626004960000|2021-07-11 12:02:40|13594.42|13474.42|13594.73|13474.73|13594.73|13474.73|13593.82|13473.82|10
1626004970000|2021-07-11 12:02:50|13594.99|13474.99|13595.63|13475.63|13595.63|13475.63|13593.49|13473.49|10
1626004980000|2021-07-11 12:03:00|13595.54|13475.54|13596.99|13476.99|13597.82|13477.82|13595.2|13475.2|10
1626004990000|2021-07-11 12:03:10|13597.19|13477.19|13595.36|13475.36|13597.19|13477.19|13595.36|13475.36|10
1626005000000|2021-07-11 12:03:20|13595.28|13475.28|13596.56|13476.56|13596.69|13476.69|13595.28|13475.28|10
1626005010000|2021-07-11 12:03:30|13596.29|13476.29|13594.98|13474.98|13596.33|13476.33|13594.21|13474.21|10
1626005020000|2021-07-11 12:03:40|13595.14|13475.14|13594.19|13474.19|13595.14|13475.14|13593.77|13473.77|10
1626005030000|2021-07-11 12:03:50|13594.35|13474.35|13591.2|13471.2|13594.35|13474.35|13591.2|13471.2|10
1626005040000|2021-07-11 12:04:00|13591.08|13471.08|13587.52|13467.52|13591.08|13471.08|13587.52|13467.52|10
1626005050000|2021-07-11 12:04:10|13587.11|13467.11|13586.31|13466.31|13587.36|13467.36|13586.31|13466.31|10
1626005060000|2021-07-11 12:04:20|13586.36|13466.36|13584.86|13464.86|13586.94|13466.94|13584.86|13464.86|10
1626005070000|2021-07-11 12:04:30|13585.41|13465.41|13584.32|13464.32|13586.64|13466.64|13584.32|13464.32|10
1626005080000|2021-07-11 12:04:40|13584.35|13464.35|13583.97|13463.97|13585.52|13465.52|13583.97|13463.97|10
1626005090000|2021-07-11 12:04:50|13583.75|13463.75|13581.66|13461.66|13583.78|13463.78|13581.66|13461.66|10
1626005100000|2021-07-11 12:05:00|13581.51|13461.51|13581.2|13461.2|13582|13462|13581.2|13461.2|9
1626005110000|2021-07-11 12:05:10|13581.52|13461.52|13580.33|13460.33|13581.52|13461.52|13580.25|13460.25|10
1626005120000|2021-07-11 12:05:20|13580.86|13460.86|13581.99|13461.99|13581.99|13461.99|13580.67|13460.67|8
1626005130000|2021-07-11 12:05:30|13581.96|13461.96|13580.95|13460.95|13581.96|13461.96|13580.92|13460.92|6
1626005140000|2021-07-11 12:05:40|13581.25|13461.25|13581.44|13461.44|13581.57|13461.57|13581.11|13461.11|9
1626005150000|2021-07-11 12:05:50|13581.38|13461.38|13581.51|13461.51|13581.7|13461.7|13581.33|13461.33|9
1626005160000|2021-07-11 12:06:00|13581.54|13461.54|13583.56|13463.56|13583.56|13463.56|13581.36|13461.36|10
1626005170000|2021-07-11 12:06:10|13582.79|13462.79|13585.83|13465.83|13585.83|13465.83|13582.79|13462.79|10
1626005180000|2021-07-11 12:06:20|13585.97|13465.97|13585.82|13465.82|13587.87|13467.87|13585.82|13465.82|10
1626005190000|2021-07-11 12:06:30|13585.57|13465.57|13584.19|13464.19|13585.59|13465.59|13583.9|13463.9|10
1626005200000|2021-07-11 12:06:40|13583.92|13463.92|13582.59|13462.59|13583.92|13463.92|13582.59|13462.59|10
1626005210000|2021-07-11 12:06:50|13582.7|13462.7|13579.79|13459.79|13582.7|13462.7|13579.79|13459.79|10
1626005220000|2021-07-11 12:07:00|13579.83|13459.83|13579.23|13459.23|13579.91|13459.91|13578.29|13458.29|9
1626005230000|2021-07-11 12:07:10|13579.17|13459.17|13579.18|13459.18|13579.63|13459.63|13579.12|13459.12|10
1626005240000|2021-07-11 12:07:20|13579.21|13459.21|13577.53|13457.53|13579.21|13459.21|13577.4|13457.4|9
1626005250000|2021-07-11 12:07:30|13576.46|13456.46|13573.55|13453.55|13576.67|13456.67|13573.55|13453.55|10
1626005260000|2021-07-11 12:07:40|13573.57|13453.57|13574.7|13454.7|13574.75|13454.75|13573.57|13453.57|9
1626005270000|2021-07-11 12:07:50|13574.4|13454.4|13574.14|13454.14|13574.4|13454.4|13573.87|13453.87|10
1626005280000|2021-07-11 12:08:00|13574.35|13454.35|13575.73|13455.73|13575.73|13455.73|13574.35|13454.35|10
1626005290000|2021-07-11 12:08:10|13575.83|13455.83|13574.99|13454.99|13576.03|13456.03|13574.99|13454.99|9
1626005300000|2021-07-11 12:08:20|13574.76|13454.76|13571.74|13451.74|13574.92|13454.92|13571.74|13451.74|9
1626005310000|2021-07-11 12:08:30|13571.78|13451.78|13570.84|13450.84|13571.78|13451.78|13570.84|13450.84|8
1626005320000|2021-07-11 12:08:40|13570.33|13450.33|13570.09|13450.09|13570.6|13450.6|13569.05|13449.05|9
1626005330000|2021-07-11 12:08:50|13569.12|13449.12|13569.63|13449.63|13569.7|13449.7|13568.91|13448.91|10
1626005340000|2021-07-11 12:09:00|13569.81|13449.81|13571.47|13451.47|13571.47|13451.47|13569.35|13449.35|9
1626005350000|2021-07-11 12:09:10|13571.33|13451.33|13571.79|13451.79|13572.36|13452.36|13571.33|13451.33|10
1626005360000|2021-07-11 12:09:20|13572.36|13452.36|13572.31|13452.31|13573.1|13453.1|13572.11|13452.11|10
1626005370000|2021-07-11 12:09:30|13572.36|13452.36|13571.31|13451.31|13572.36|13452.36|13571.29|13451.29|9
1626005380000|2021-07-11 12:09:40|13571.29|13451.29|13568.69|13448.69|13571.29|13451.29|13568.67|13448.67|10
1626005390000|2021-07-11 12:09:50|13568.72|13448.72|13568.19|13448.19|13568.72|13448.72|13567.93|13447.93|8
1626005400000|2021-07-11 12:10:00|13568.39|13448.39|13568.92|13448.92|13569.48|13449.48|13568.39|13448.39|8
1626005410000|2021-07-11 12:10:10|13568.81|13448.81|13568.35|13448.35|13569.05|13449.05|13568.3|13448.3|10
1626005420000|2021-07-11 12:10:20|13568.36|13448.36|13569.11|13449.11|13569.16|13449.16|13568.36|13448.36|10
1626005430000|2021-07-11 12:10:30|13569.12|13449.12|13569.97|13449.97|13570.16|13450.16|13568.95|13448.95|9
1626005440000|2021-07-11 12:10:40|13570.15|13450.15|13570.58|13450.58|13570.74|13450.74|13570.15|13450.15|9
1626005450000|2021-07-11 12:10:50|13570.81|13450.81|13571.42|13451.42|13571.49|13451.49|13570.81|13450.81|9
1626005460000|2021-07-11 12:11:00|13571.45|13451.45|13571.65|13451.65|13571.65|13451.65|13570.54|13450.54|9
1626005470000|2021-07-11 12:11:10|13571.82|13451.82|13573.58|13453.58|13573.59|13453.59|13571.8|13451.8|9
1626005480000|2021-07-11 12:11:20|13574.18|13454.18|13573.47|13453.47|13574.18|13454.18|13573.25|13453.25|8
1626005490000|2021-07-11 12:11:30|13573.37|13453.37|13573.86|13453.86|13574.18|13454.18|13573.32|13453.32|8
1626005500000|2021-07-11 12:11:40|13573.9|13453.9|13573.62|13453.62|13574.07|13454.07|13573.62|13453.62|10
1626005510000|2021-07-11 12:11:50|13573.54|13453.54|13573.11|13453.11|13573.83|13453.83|13573.11|13453.11|8
1626005520000|2021-07-11 12:12:00|13573.13|13453.13|13572.73|13452.73|13573.25|13453.25|13572.73|13452.73|9
1626005530000|2021-07-11 12:12:10|13573.17|13453.17|13573.11|13453.11|13573.46|13453.46|13573.1|13453.1|9
1626005540000|2021-07-11 12:12:20|13572.92|13452.92|13571.63|13451.63|13573.11|13453.11|13571.63|13451.63|7
1626005550000|2021-07-11 12:12:30|13570.93|13450.93|13570.79|13450.79|13571.43|13451.43|13570.49|13450.49|9
1626005560000|2021-07-11 12:12:40|13570.68|13450.68|13568.99|13448.99|13570.68|13450.68|13568.69|13448.69|9
1626005570000|2021-07-11 12:12:50|13568.85|13448.85|13566.9|13446.9|13568.85|13448.85|13566.9|13446.9|8
1626005580000|2021-07-11 12:13:00|13566.41|13446.41|13561.72|13441.72|13566.41|13446.41|13561.72|13441.72|10
1626005590000|2021-07-11 12:13:10|13561.67|13441.67|13564.27|13444.27|13564.27|13444.27|13561.54|13441.54|10
1626005600000|2021-07-11 12:13:20|13564.36|13444.36|13566.81|13446.81|13566.81|13446.81|13564.34|13444.34|9
1626005610000|2021-07-11 12:13:30|13566.84|13446.84|13565.99|13445.99|13567.07|13447.07|13565.99|13445.99|8
1626005620000|2021-07-11 12:13:40|13566|13446|13565.17|13445.17|13566|13446|13565.17|13445.17|9
1626005630000|2021-07-11 12:13:50|13564.93|13444.93|13565.72|13445.72|13565.99|13445.99|13564.73|13444.73|9
1626005640000|2021-07-11 12:14:00|13565.66|13445.66|13564.6|13444.6|13565.91|13445.91|13564.6|13444.6|9
1626005650000|2021-07-11 12:14:10|13564.47|13444.47|13563.59|13443.59|13564.47|13444.47|13563.56|13443.56|10
1626005660000|2021-07-11 12:14:20|13562.88|13442.88|13562.77|13442.77|13562.88|13442.88|13562.56|13442.56|5
1626005670000|2021-07-11 12:14:30|13562.7|13442.7|13562.32|13442.32|13562.7|13442.7|13562.32|13442.32|9
1626005680000|2021-07-11 12:14:40|13562.13|13442.13|13561.94|13441.94|13562.22|13442.22|13561.92|13441.92|8
1626005690000|2021-07-11 12:14:50|13561.96|13441.96|13562.08|13442.08|13562.22|13442.22|13561.96|13441.96|8
1626005700000|2021-07-11 12:15:00|13561.53|13441.53|13560.83|13440.83|13561.53|13441.53|13560.68|13440.68|10
1626005710000|2021-07-11 12:15:10|13561.12|13441.12|13561.86|13441.86|13562.14|13442.14|13561.12|13441.12|9
1626005720000|2021-07-11 12:15:20|13561.87|13441.87|13564.84|13444.84|13564.84|13444.84|13561.87|13441.87|10
1626005730000|2021-07-11 12:15:30|13565.16|13445.16|13568.17|13448.17|13568.25|13448.25|13565.16|13445.16|9
1626005740000|2021-07-11 12:15:40|13568.33|13448.33|13569.36|13449.36|13569.36|13449.36|13567.65|13447.65|10
1626005750000|2021-07-11 12:15:50|13569.07|13449.07|13569.13|13449.13|13569.16|13449.16|13568.87|13448.87|9
1626005760000|2021-07-11 12:16:00|13569.12|13449.12|13568.21|13448.21|13569.3|13449.3|13568.21|13448.21|8
1626005770000|2021-07-11 12:16:10|13568.02|13448.02|13566.97|13446.97|13568.02|13448.02|13566.97|13446.97|10
1626005780000|2021-07-11 12:16:20|13566.78|13446.78|13566.74|13446.74|13566.78|13446.78|13566.43|13446.43|8
1626005790000|2021-07-11 12:16:30|13566.73|13446.73|13566.11|13446.11|13566.75|13446.75|13566.11|13446.11|9
1626005800000|2021-07-11 12:16:40|13566.06|13446.06|13566.8|13446.8|13566.8|13446.8|13565.75|13445.75|9
1626005810000|2021-07-11 12:16:50|13566.83|13446.83|13566.37|13446.37|13566.83|13446.83|13566.28|13446.28|10
1626005820000|2021-07-11 12:17:00|13566.46|13446.46|13566.35|13446.35|13566.49|13446.49|13566.19|13446.19|8
1626005830000|2021-07-11 12:17:10|13565.47|13445.47|13566.4|13446.4|13566.4|13446.4|13565.43|13445.43|8
1626005840000|2021-07-11 12:17:20|13566.37|13446.37|13566.61|13446.61|13566.61|13446.61|13566.36|13446.36|9
1626005850000|2021-07-11 12:17:30|13567.13|13447.13|13568.86|13448.86|13569.17|13449.17|13567.13|13447.13|10
1626005860000|2021-07-11 12:17:40|13569.1|13449.1|13572.78|13452.78|13572.78|13452.78|13569.1|13449.1|10
1626005870000|2021-07-11 12:17:50|13573.64|13453.64|13573.61|13453.61|13574.38|13454.38|13573.59|13453.59|9
1626005880000|2021-07-11 12:18:00|13573.57|13453.57|13573.52|13453.52|13573.57|13453.57|13572.95|13452.95|9
1626005890000|2021-07-11 12:18:10|13573.53|13453.53|13575.29|13455.29|13575.35|13455.35|13573.53|13453.53|9
1626005900000|2021-07-11 12:18:20|13575.27|13455.27|13575.16|13455.16|13575.92|13455.92|13575.16|13455.16|6
1626005910000|2021-07-11 12:18:30|13573.35|13453.35|13570.53|13450.53|13573.35|13453.35|13570.53|13450.53|8
1626005920000|2021-07-11 12:18:40|13570.41|13450.41|13569.48|13449.48|13570.41|13450.41|13569.48|13449.48|6
1626005930000|2021-07-11 12:18:50|13569.54|13449.54|13569.47|13449.47|13569.82|13449.82|13569.12|13449.12|9
1626005940000|2021-07-11 12:19:00|13569.1|13449.1|13568.01|13448.01|13569.33|13449.33|13568.01|13448.01|7
1626005950000|2021-07-11 12:19:10|13567.88|13447.88|13564.48|13444.48|13567.88|13447.88|13564.48|13444.48|7
1626005960000|2021-07-11 12:19:20|13564.33|13444.33|13564.08|13444.08|13564.42|13444.42|13563.83|13443.83|8
1626005970000|2021-07-11 12:19:30|13564.42|13444.42|13562.63|13442.63|13564.42|13444.42|13562.63|13442.63|10
1626005980000|2021-07-11 12:19:40|13562.59|13442.59|13563.02|13443.02|13563.02|13443.02|13562.27|13442.27|9
1626005990000|2021-07-11 12:19:50|13563.16|13443.16|13563.17|13443.17|13564|13444|13563.15|13443.15|9
1626006000000|2021-07-11 12:20:00|13563.19|13443.19|13564.38|13444.38|13564.38|13444.38|13562.86|13442.86|5
1626006010000|2021-07-11 12:20:10|13564.4|13444.4|13561.44|13441.44|13564.4|13444.4|13561.24|13441.24|10
1626006020000|2021-07-11 12:20:20|13561.36|13441.36|13558.92|13438.92|13561.36|13441.36|13558.92|13438.92|9
1626006030000|2021-07-11 12:20:30|13558.6|13438.6|13557.3|13437.3|13558.6|13438.6|13557.3|13437.3|9
1626006040000|2021-07-11 12:20:40|13557.19|13437.19|13552.09|13432.09|13557.19|13437.19|13552.09|13432.09|10
1626006050000|2021-07-11 12:20:50|13551.58|13431.58|13549.96|13429.96|13551.67|13431.67|13549.94|13429.94|10
1626006060000|2021-07-11 12:21:00|13549.67|13429.67|13548.32|13428.32|13549.67|13429.67|13547.7|13427.7|10
1626006070000|2021-07-11 12:21:10|13548.3|13428.3|13546.51|13426.51|13548.3|13428.3|13546.51|13426.51|10
1626006080000|2021-07-11 12:21:20|13546.87|13426.87|13546.19|13426.19|13546.87|13426.87|13546.19|13426.19|7
1626006090000|2021-07-11 12:21:30|13546.24|13426.24|13544.57|13424.57|13546.25|13426.25|13544.57|13424.57|10
1626006100000|2021-07-11 12:21:40|13544.7|13424.7|13542.2|13422.2|13544.92|13424.92|13542.09|13422.09|10
1626006110000|2021-07-11 12:21:50|13543.1|13423.1|13541.07|13421.07|13543.1|13423.1|13541.02|13421.02|10
1626006120000|2021-07-11 12:22:00|13541.33|13421.33|13540.26|13420.26|13541.35|13421.35|13540.15|13420.15|9
1626006130000|2021-07-11 12:22:10|13540.86|13420.86|13541.25|13421.25|13541.25|13421.25|13540.86|13420.86|6
1626006140000|2021-07-11 12:22:20|13541.03|13421.03|13541.75|13421.75|13541.75|13421.75|13540.16|13420.16|10
1626006150000|2021-07-11 12:22:30|13541.65|13421.65|13542.41|13422.41|13543.15|13423.15|13541.65|13421.65|9
1626006160000|2021-07-11 12:22:40|13542.27|13422.27|13541.89|13421.89|13542.27|13422.27|13541.89|13421.89|7
1626006170000|2021-07-11 12:22:50|13542.09|13422.09|13539.61|13419.61|13542.09|13422.09|13539.59|13419.59|10
1626006180000|2021-07-11 12:23:00|13539.71|13419.71|13539.08|13419.08|13539.71|13419.71|13539.08|13419.08|8
1626006190000|2021-07-11 12:23:10|13538.74|13418.74|13537.2|13417.2|13538.74|13418.74|13537.2|13417.2|9
1626006200000|2021-07-11 12:23:20|13536.7|13416.7|13536.06|13416.06|13536.7|13416.7|13536.04|13416.04|10
1626006210000|2021-07-11 12:23:30|13536.05|13416.05|13536.88|13416.88|13537.2|13417.2|13536.05|13416.05|5
1626006220000|2021-07-11 12:23:40|13536.78|13416.78|13536.92|13416.92|13537.3|13417.3|13536.32|13416.32|8
1626006230000|2021-07-11 12:23:50|13537.31|13417.31|13539.87|13419.87|13540.12|13420.12|13537.14|13417.14|10
1626006240000|2021-07-11 12:24:00|13538.86|13418.86|13540.03|13420.03|13540.03|13420.03|13538.8|13418.8|9
1626006250000|2021-07-11 12:24:10|13539.84|13419.84|13540.19|13420.19|13540.27|13420.27|13539.68|13419.68|9
1626006260000|2021-07-11 12:24:20|13540.24|13420.24|13539.95|13419.95|13540.24|13420.24|13539.23|13419.23|10
1626006270000|2021-07-11 12:24:30|13539.81|13419.81|13538.51|13418.51|13539.81|13419.81|13538.51|13418.51|10
1626006280000|2021-07-11 12:24:40|13538.53|13418.53|13537.1|13417.1|13538.61|13418.61|13537.04|13417.04|10
1626006290000|2021-07-11 12:24:50|13536.96|13416.96|13536.88|13416.88|13536.98|13416.98|13536.54|13416.54|9
1626006300000|2021-07-11 12:25:00|13536.86|13416.86|13538.1|13418.1|13538.1|13418.1|13536.5|13416.5|9
1626006310000|2021-07-11 12:25:10|13537.81|13417.81|13538.11|13418.11|13538.11|13418.11|13537.55|13417.55|10
1626006320000|2021-07-11 12:25:20|13538.14|13418.14|13538.18|13418.18|13538.39|13418.39|13538.12|13418.12|7
1626006330000|2021-07-11 12:25:30|13538.19|13418.19|13538.02|13418.02|13538.19|13418.19|13537.39|13417.39|8
1626006340000|2021-07-11 12:25:40|13538.03|13418.03|13537.01|13417.01|13538.05|13418.05|13536.88|13416.88|8
1626006350000|2021-07-11 12:25:50|13537.82|13417.82|13539.18|13419.18|13539.18|13419.18|13537.82|13417.82|8
1626006360000|2021-07-11 12:26:00|13539.19|13419.19|13540.03|13420.03|13540.15|13420.15|13539.01|13419.01|9
1626006370000|2021-07-11 12:26:10|13540.13|13420.13|13540.1|13420.1|13540.89|13420.89|13539.99|13419.99|10
1626006380000|2021-07-11 12:26:20|13540.57|13420.57|13545.35|13425.35|13545.35|13425.35|13540.57|13420.57|10
1626006390000|2021-07-11 12:26:30|13545.98|13425.98|13546.76|13426.76|13546.78|13426.78|13545.89|13425.89|8
1626006400000|2021-07-11 12:26:40|13546.96|13426.96|13545.54|13425.54|13546.96|13426.96|13545.38|13425.38|9
1626006410000|2021-07-11 12:26:50|13545.27|13425.27|13543.14|13423.14|13545.34|13425.34|13543.14|13423.14|7
1626006420000|2021-07-11 12:27:00|13542.94|13422.94|13542.78|13422.78|13543.07|13423.07|13542.3|13422.3|10
1626006430000|2021-07-11 12:27:10|13542.8|13422.8|13543.92|13423.92|13543.92|13423.92|13542.8|13422.8|7
1626006440000|2021-07-11 12:27:20|13544.15|13424.15|13545.77|13425.77|13545.77|13425.77|13544.15|13424.15|7
1626006450000|2021-07-11 12:27:30|13546.11|13426.11|13549.44|13429.44|13549.44|13429.44|13546.11|13426.11|9
1626006460000|2021-07-11 12:27:40|13549.45|13429.45|13550.26|13430.26|13550.65|13430.65|13549.45|13429.45|9
1626006470000|2021-07-11 12:27:50|13550.41|13430.41|13551.42|13431.42|13551.42|13431.42|13550.37|13430.37|8
1626006480000|2021-07-11 12:28:00|13551.38|13431.38|13551.3|13431.3|13551.72|13431.72|13551.3|13431.3|7
1626006490000|2021-07-11 12:28:10|13550.96|13430.96|13549.6|13429.6|13550.96|13430.96|13549.45|13429.45|9
1626006500000|2021-07-11 12:28:20|13549.5|13429.5|13546.76|13426.76|13549.5|13429.5|13546.76|13426.76|10
1626006510000|2021-07-11 12:28:30|13546.84|13426.84|13547.17|13427.17|13547.17|13427.17|13546.84|13426.84|9
1626006520000|2021-07-11 12:28:40|13547.07|13427.07|13548.25|13428.25|13548.25|13428.25|13547.07|13427.07|9
1626006530000|2021-07-11 12:28:50|13548.24|13428.24|13548.3|13428.3|13548.3|13428.3|13548.04|13428.04|7
1626006540000|2021-07-11 12:29:00|13548.62|13428.62|13549.12|13429.12|13549.12|13429.12|13548.16|13428.16|7
1626006550000|2021-07-11 12:29:10|13549.22|13429.22|13549.69|13429.69|13549.69|13429.69|13549.15|13429.15|7
1626006560000|2021-07-11 12:29:20|13549.6|13429.6|13550.01|13430.01|13550.13|13430.13|13549.6|13429.6|9
1626006570000|2021-07-11 12:29:30|13549.98|13429.98|13551.92|13431.92|13551.92|13431.92|13549.73|13429.73|8
1626006580000|2021-07-11 12:29:40|13551.98|13431.98|13550.38|13430.38|13552.23|13432.23|13550.17|13430.17|10
1626006590000|2021-07-11 12:29:50|13550.54|13430.54|13551.21|13431.21|13551.21|13431.21|13549.9|13429.9|9
1626006600000|2021-07-11 12:30:00|13551.49|13431.49|13552.31|13432.31|13552.58|13432.58|13551.49|13431.49|10
1626006610000|2021-07-11 12:30:10|13552.45|13432.45|13556.02|13436.02|13556.02|13436.02|13552.45|13432.45|9
1626006620000|2021-07-11 12:30:20|13555.98|13435.98|13558.99|13438.99|13558.99|13438.99|13555.98|13435.98|9
1626006630000|2021-07-11 12:30:30|13559.02|13439.02|13560.56|13440.56|13560.56|13440.56|13558.98|13438.98|10
1626006640000|2021-07-11 12:30:40|13560.55|13440.55|13561.88|13441.88|13561.88|13441.88|13560.52|13440.52|10
1626006650000|2021-07-11 12:30:50|13561.99|13441.99|13561.41|13441.41|13562.97|13442.97|13561.41|13441.41|10
1626006660000|2021-07-11 12:31:00|13561.21|13441.21|13561.56|13441.56|13561.57|13441.57|13561.09|13441.09|9
1626006670000|2021-07-11 12:31:10|13561.53|13441.53|13564.27|13444.27|13564.3|13444.3|13561.53|13441.53|9
1626006680000|2021-07-11 12:31:20|13564.17|13444.17|13565.16|13445.16|13565.16|13445.16|13563.9|13443.9|9
1626006690000|2021-07-11 12:31:30|13564.93|13444.93|13564.12|13444.12|13565.2|13445.2|13564.12|13444.12|8
1626006700000|2021-07-11 12:31:40|13564.13|13444.13|13564.28|13444.28|13565.27|13445.27|13564.13|13444.13|7
1626006710000|2021-07-11 12:31:50|13564.21|13444.21|13564.9|13444.9|13565.01|13445.01|13564.1|13444.1|7
1626006720000|2021-07-11 12:32:00|13564.89|13444.89|13564.42|13444.42|13565.06|13445.06|13564.13|13444.13|9
1626006730000|2021-07-11 12:32:10|13564.95|13444.95|13567.07|13447.07|13567.07|13447.07|13564.95|13444.95|10
1626006740000|2021-07-11 12:32:20|13567.31|13447.31|13569.73|13449.73|13569.73|13449.73|13567.31|13447.31|9
1626006750000|2021-07-11 12:32:30|13570.53|13450.53|13569.45|13449.45|13570.74|13450.74|13569.45|13449.45|9
1626006760000|2021-07-11 12:32:40|13569.49|13449.49|13567.3|13447.3|13569.49|13449.49|13566.82|13446.82|9
1626006770000|2021-07-11 12:32:50|13567.43|13447.43|13566.13|13446.13|13567.43|13447.43|13566.13|13446.13|8
1626006780000|2021-07-11 12:33:00|13566.03|13446.03|13566.5|13446.5|13566.66|13446.66|13566.03|13446.03|8
1626006790000|2021-07-11 12:33:10|13566.85|13446.85|13567.11|13447.11|13567.23|13447.23|13566.74|13446.74|8
1626006800000|2021-07-11 12:33:20|13567|13447|13568.68|13448.68|13568.68|13448.68|13566.92|13446.92|10
1626006810000|2021-07-11 12:33:30|13568.84|13448.84|13569.5|13449.5|13569.53|13449.53|13568.83|13448.83|8
1626006820000|2021-07-11 12:33:40|13569.53|13449.53|13569.09|13449.09|13569.53|13449.53|13568.18|13448.18|7
1626006830000|2021-07-11 12:33:50|13569.12|13449.12|13568.68|13448.68|13569.12|13449.12|13568.57|13448.57|9
1626006840000|2021-07-11 12:34:00|13568.71|13448.71|13568.62|13448.62|13568.86|13448.86|13567.99|13447.99|9
1626006850000|2021-07-11 12:34:10|13568.74|13448.74|13570.74|13450.74|13570.74|13450.74|13568.74|13448.74|10
1626006860000|2021-07-11 12:34:20|13570.46|13450.46|13570.78|13450.78|13570.78|13450.78|13570.46|13450.46|10
1626006870000|2021-07-11 12:34:30|13570.79|13450.79|13570.62|13450.62|13570.79|13450.79|13570.57|13450.57|10
1626006880000|2021-07-11 12:34:40|13571.5|13451.5|13569.56|13449.56|13571.5|13451.5|13569.56|13449.56|9
1626006890000|2021-07-11 12:34:50|13569.6|13449.6|13571.71|13451.71|13571.71|13451.71|13569.2|13449.2|9
1626006900000|2021-07-11 12:35:00|13572.76|13452.76|13572.49|13452.49|13572.88|13452.88|13572.49|13452.49|10
1626006910000|2021-07-11 12:35:10|13572.44|13452.44|13569.13|13449.13|13572.44|13452.44|13569.13|13449.13|9
1626006920000|2021-07-11 12:35:20|13568.97|13448.97|13567.46|13447.46|13569.25|13449.25|13567.46|13447.46|10
1626006930000|2021-07-11 12:35:30|13567.27|13447.27|13565.66|13445.66|13567.27|13447.27|13565.66|13445.66|10
1626006940000|2021-07-11 12:35:40|13565.42|13445.42|13562.96|13442.96|13565.47|13445.47|13562.96|13442.96|9
1626006950000|2021-07-11 12:35:50|13562.95|13442.95|13560.73|13440.73|13562.97|13442.97|13560.73|13440.73|8
1626006960000|2021-07-11 12:36:00|13560.51|13440.51|13563.05|13443.05|13563.05|13443.05|13560.51|13440.51|10
1626006970000|2021-07-11 12:36:10|13563.14|13443.14|13562.87|13442.87|13563.23|13443.23|13562.87|13442.87|9
1626006980000|2021-07-11 12:36:20|13562.17|13442.17|13560.41|13440.41|13562.17|13442.17|13560.41|13440.41|7
1626006990000|2021-07-11 12:36:30|13560.37|13440.37|13560.22|13440.22|13560.56|13440.56|13560.09|13440.09|10
1626007000000|2021-07-11 12:36:40|13560.07|13440.07|13559.28|13439.28|13560.07|13440.07|13559.28|13439.28|9
1626007010000|2021-07-11 12:36:50|13559.01|13439.01|13556.42|13436.42|13559.3|13439.3|13556.42|13436.42|10
1626007020000|2021-07-11 12:37:00|13556.07|13436.07|13556.99|13436.99|13556.99|13436.99|13555.91|13435.91|10
1626007030000|2021-07-11 12:37:10|13557.17|13437.17|13559.31|13439.31|13559.31|13439.31|13557.17|13437.17|10
1626007040000|2021-07-11 12:37:20|13559.4|13439.4|13562.87|13442.87|13562.87|13442.87|13559.4|13439.4|10
1626007050000|2021-07-11 12:37:30|13563.44|13443.44|13565.96|13445.96|13565.96|13445.96|13563.44|13443.44|10
1626007060000|2021-07-11 12:37:40|13566.08|13446.08|13568.22|13448.22|13568.22|13448.22|13566.08|13446.08|10
1626007070000|2021-07-11 12:37:50|13568.24|13448.24|13567.88|13447.88|13569.14|13449.14|13567.88|13447.88|10
1626007080000|2021-07-11 12:38:00|13568.71|13448.71|13572.02|13452.02|13572.03|13452.03|13568.71|13448.71|10
1626007090000|2021-07-11 12:38:10|13572.12|13452.12|13572.98|13452.98|13572.98|13452.98|13571.93|13451.93|9
1626007100000|2021-07-11 12:38:20|13572.96|13452.96|13573.64|13453.64|13573.83|13453.83|13572.87|13452.87|10
1626007110000|2021-07-11 12:38:30|13574.28|13454.28|13576.57|13456.57|13576.65|13456.65|13574.25|13454.25|10
1626007120000|2021-07-11 12:38:40|13576.7|13456.7|13578.02|13458.02|13578.02|13458.02|13576.7|13456.7|10
1626007130000|2021-07-11 12:38:50|13578|13458|13578.13|13458.13|13578.86|13458.86|13578|13458|10
1626007140000|2021-07-11 12:39:00|13578.05|13458.05|13577.28|13457.28|13578.12|13458.12|13576.3|13456.3|10
1626007150000|2021-07-11 12:39:10|13577.62|13457.62|13576.97|13456.97|13578.18|13458.18|13576.64|13456.64|10
1626007160000|2021-07-11 12:39:20|13576.88|13456.88|13578.46|13458.46|13578.46|13458.46|13576.88|13456.88|10
1626007170000|2021-07-11 12:39:30|13579.01|13459.01|13583.39|13463.39|13583.39|13463.39|13579.01|13459.01|10
1626007180000|2021-07-11 12:39:40|13583.51|13463.51|13584.32|13464.32|13584.89|13464.89|13583.51|13463.51|10
1626007190000|2021-07-11 12:39:50|13584.28|13464.28|13582.35|13462.35|13584.28|13464.28|13582.35|13462.35|8
1626007200000|2021-07-11 12:40:00|13582.14|13462.14|13580.79|13460.79|13582.14|13462.14|13580.05|13460.05|10
1626007210000|2021-07-11 12:40:10|13580.95|13460.95|13583.42|13463.42|13583.79|13463.79|13580.95|13460.95|10
1626007220000|2021-07-11 12:40:20|13583.32|13463.32|13582.51|13462.51|13583.32|13463.32|13582.36|13462.36|9
1626007230000|2021-07-11 12:40:30|13582.42|13462.42|13581.65|13461.65|13582.42|13462.42|13581.65|13461.65|9
1626007240000|2021-07-11 12:40:40|13581.62|13461.62|13581.44|13461.44|13581.62|13461.62|13581.23|13461.23|9
1626007250000|2021-07-11 12:40:50|13581.53|13461.53|13581.48|13461.48|13581.53|13461.53|13579.8|13459.8|10
1626007260000|2021-07-11 12:41:00|13581.75|13461.75|13582.02|13462.02|13582.22|13462.22|13581.75|13461.75|10
1626007270000|2021-07-11 12:41:10|13581.78|13461.78|13582.09|13462.09|13582.09|13462.09|13581.74|13461.74|10
1626007280000|2021-07-11 12:41:20|13581.89|13461.89|13581.96|13461.96|13582.47|13462.47|13581.89|13461.89|10
1626007290000|2021-07-11 12:41:30|13582.38|13462.38|13581.58|13461.58|13582.49|13462.49|13581.58|13461.58|10
1626007300000|2021-07-11 12:41:40|13581.36|13461.36|13579.68|13459.68|13581.36|13461.36|13579.68|13459.68|10
1626007310000|2021-07-11 12:41:50|13579.47|13459.47|13577.87|13457.87|13579.5|13459.5|13577.87|13457.87|10
1626007320000|2021-07-11 12:42:00|13577.69|13457.69|13576.03|13456.03|13577.89|13457.89|13576.03|13456.03|10
1626007330000|2021-07-11 12:42:10|13575.36|13455.36|13575.01|13455.01|13575.66|13455.66|13574.33|13454.33|10
1626007340000|2021-07-11 12:42:20|13574.9|13454.9|13575.51|13455.51|13575.63|13455.63|13574.9|13454.9|9
1626007350000|2021-07-11 12:42:30|13575.58|13455.58|13575.14|13455.14|13575.71|13455.71|13574.86|13454.86|9
1626007360000|2021-07-11 12:42:40|13575.37|13455.37|13575.39|13455.39|13575.41|13455.41|13575.15|13455.15|9
1626007370000|2021-07-11 12:42:50|13575.29|13455.29|13576.66|13456.66|13576.66|13456.66|13575.29|13455.29|9
1626007380000|2021-07-11 12:43:00|13576.7|13456.7|13577.62|13457.62|13577.62|13457.62|13576.7|13456.7|8
1626007390000|2021-07-11 12:43:10|13578.47|13458.47|13580.32|13460.32|13580.4|13460.4|13578.47|13458.47|10
1626007400000|2021-07-11 12:43:20|13580.77|13460.77|13581.34|13461.34|13581.45|13461.45|13580.77|13460.77|9
1626007410000|2021-07-11 12:43:30|13581.2|13461.2|13579.41|13459.41|13581.2|13461.2|13579.41|13459.41|10
1626007420000|2021-07-11 12:43:40|13579.59|13459.59|13578.45|13458.45|13579.59|13459.59|13578.45|13458.45|9
1626007430000|2021-07-11 12:43:50|13578.5|13458.5|13578.88|13458.88|13578.97|13458.97|13578.37|13458.37|9
1626007440000|2021-07-11 12:44:00|13578.54|13458.54|13576.52|13456.52|13578.54|13458.54|13576.52|13456.52|10
1626007450000|2021-07-11 12:44:10|13576.12|13456.12|13573.16|13453.16|13576.17|13456.17|13573.16|13453.16|9
1626007460000|2021-07-11 12:44:20|13573.22|13453.22|13572.15|13452.15|13573.99|13453.99|13572.15|13452.15|10
1626007470000|2021-07-11 12:44:30|13572.21|13452.21|13572.15|13452.15|13572.75|13452.75|13572.11|13452.11|10
1626007480000|2021-07-11 12:44:40|13572.12|13452.12|13570.85|13450.85|13572.15|13452.15|13570.76|13450.76|10
1626007490000|2021-07-11 12:44:50|13571.81|13451.81|13570.7|13450.7|13571.81|13451.81|13570.7|13450.7|9
1626007500000|2021-07-11 12:45:00|13570.66|13450.66|13568.35|13448.35|13570.66|13450.66|13568.35|13448.35|10
1626007510000|2021-07-11 12:45:10|13568.33|13448.33|13567.58|13447.58|13568.47|13448.47|13567.58|13447.58|10
1626007520000|2021-07-11 12:45:20|13567.65|13447.65|13568.04|13448.04|13568.24|13448.24|13567.4|13447.4|10
1626007530000|2021-07-11 12:45:30|13567.88|13447.88|13567.08|13447.08|13567.88|13447.88|13566.7|13446.7|9
1626007540000|2021-07-11 12:45:40|13567.11|13447.11|13565.13|13445.13|13567.11|13447.11|13565.09|13445.09|10
1626007550000|2021-07-11 12:45:50|13564.62|13444.62|13563.43|13443.43|13564.62|13444.62|13563.4|13443.4|10
1626007560000|2021-07-11 12:46:00|13563.59|13443.59|13562.38|13442.38|13563.59|13443.59|13562.23|13442.23|10
1626007570000|2021-07-11 12:46:10|13562.22|13442.22|13561.88|13441.88|13562.29|13442.29|13561.88|13441.88|9
1626007580000|2021-07-11 12:46:20|13561.76|13441.76|13560.44|13440.44|13562.01|13442.01|13560.44|13440.44|9
1626007590000|2021-07-11 12:46:30|13560.38|13440.38|13559.22|13439.22|13560.38|13440.38|13559.22|13439.22|9
1626007600000|2021-07-11 12:46:40|13559.21|13439.21|13558.73|13438.73|13559.44|13439.44|13558.73|13438.73|10
1626007610000|2021-07-11 12:46:50|13558.54|13438.54|13558.51|13438.51|13558.54|13438.54|13558.35|13438.35|9
1626007620000|2021-07-11 12:47:00|13558.61|13438.61|13562.43|13442.43|13562.43|13442.43|13558.54|13438.54|10
1626007630000|2021-07-11 12:47:10|13563.39|13443.39|13564.11|13444.11|13564.32|13444.32|13563.39|13443.39|9
1626007640000|2021-07-11 12:47:20|13563.98|13443.98|13562.53|13442.53|13563.98|13443.98|13562.48|13442.48|10
1626007650000|2021-07-11 12:47:30|13562.45|13442.45|13562.69|13442.69|13562.87|13442.87|13562.33|13442.33|10
1626007660000|2021-07-11 12:47:40|13562.63|13442.63|13562.79|13442.79|13562.87|13442.87|13562.58|13442.58|9
1626007670000|2021-07-11 12:47:50|13562.71|13442.71|13563.15|13443.15|13563.15|13443.15|13562.11|13442.11|10
1626007680000|2021-07-11 12:48:00|13562.96|13442.96|13561.67|13441.67|13563.15|13443.15|13561.67|13441.67|9
1626007690000|2021-07-11 12:48:10|13561.16|13441.16|13560.3|13440.3|13561.16|13441.16|13560.3|13440.3|10
1626007700000|2021-07-11 12:48:20|13559.26|13439.26|13556.83|13436.83|13559.26|13439.26|13556.81|13436.81|9
1626007710000|2021-07-11 12:48:30|13556.71|13436.71|13556.83|13436.83|13556.83|13436.83|13556.3|13436.3|9
1626007720000|2021-07-11 12:48:40|13556.88|13436.88|13556.39|13436.39|13557|13437|13556.39|13436.39|10
1626007730000|2021-07-11 12:48:50|13556.52|13436.52|13554.54|13434.54|13556.52|13436.52|13554.48|13434.48|8
1626007740000|2021-07-11 12:49:00|13554.56|13434.56|13552.77|13432.77|13554.64|13434.64|13552.7|13432.7|9
1626007750000|2021-07-11 12:49:10|13552.95|13432.95|13552.61|13432.61|13552.95|13432.95|13552.15|13432.15|9
1626007760000|2021-07-11 12:49:20|13552.73|13432.73|13552.91|13432.91|13553.05|13433.05|13552.61|13432.61|10
1626007770000|2021-07-11 12:49:30|13552.82|13432.82|13552.53|13432.53|13552.83|13432.83|13552.38|13432.38|7
1626007780000|2021-07-11 12:49:40|13552.41|13432.41|13552.53|13432.53|13552.68|13432.68|13552.35|13432.35|9
1626007790000|2021-07-11 12:49:50|13552.52|13432.52|13550.72|13430.72|13553.2|13433.2|13550.72|13430.72|9
1626007800000|2021-07-11 12:50:00|13550.74|13430.74|13552.88|13432.88|13552.88|13432.88|13550.74|13430.74|9
1626007810000|2021-07-11 12:50:10|13552.94|13432.94|13552.94|13432.94|13552.98|13432.98|13552.77|13432.77|7
1626007820000|2021-07-11 12:50:20|13553.12|13433.12|13554.12|13434.12|13554.63|13434.63|13552.82|13432.82|10
1626007830000|2021-07-11 12:50:30|13554.64|13434.64|13554.59|13434.59|13554.84|13434.84|13554.59|13434.59|9
1626007840000|2021-07-11 12:50:40|13554.63|13434.63|13554.61|13434.61|13554.66|13434.66|13554.58|13434.58|6
1626007850000|2021-07-11 12:50:50|13554.53|13434.53|13553.86|13433.86|13554.53|13434.53|13553.86|13433.86|9
1626007860000|2021-07-11 12:51:00|13553.82|13433.82|13553.87|13433.87|13554.02|13434.02|13553.34|13433.34|10
1626007870000|2021-07-11 12:51:10|13554.23|13434.23|13553.53|13433.53|13554.23|13434.23|13553.32|13433.32|6
1626007880000|2021-07-11 12:51:20|13552.3|13432.3|13551.15|13431.15|13552.3|13432.3|13551.15|13431.15|9
1626007890000|2021-07-11 12:51:30|13550.19|13430.19|13550.26|13430.26|13550.26|13430.26|13549.45|13429.45|6
1626007900000|2021-07-11 12:51:40|13550.44|13430.44|13550.19|13430.19|13550.63|13430.63|13550.19|13430.19|10
1626007910000|2021-07-11 12:51:50|13550.18|13430.18|13549.54|13429.54|13550.21|13430.21|13548.73|13428.73|8
1626007920000|2021-07-11 12:52:00|13549.45|13429.45|13548.49|13428.49|13549.73|13429.73|13548.49|13428.49|8
1626007930000|2021-07-11 12:52:10|13548.45|13428.45|13549.87|13429.87|13549.87|13429.87|13548.42|13428.42|10
1626007940000|2021-07-11 12:52:20|13549.42|13429.42|13548.09|13428.09|13549.45|13429.45|13548.09|13428.09|7
1626007950000|2021-07-11 12:52:30|13548.16|13428.16|13547.26|13427.26|13548.16|13428.16|13547.26|13427.26|9
1626007960000|2021-07-11 12:52:40|13547.19|13427.19|13547.96|13427.96|13548.16|13428.16|13547.19|13427.19|7
1626007970000|2021-07-11 12:52:50|13547.98|13427.98|13546.43|13426.43|13547.98|13427.98|13546.43|13426.43|10
1626007980000|2021-07-11 12:53:00|13546.34|13426.34|13546.23|13426.23|13547.23|13427.23|13546.17|13426.17|8
1626007990000|2021-07-11 12:53:10|13546.22|13426.22|13547.4|13427.4|13547.43|13427.43|13546.2|13426.2|9
1626008000000|2021-07-11 12:53:20|13547.49|13427.49|13548.37|13428.37|13548.51|13428.51|13547.49|13427.49|8
1626008010000|2021-07-11 12:53:30|13547.79|13427.79|13547.02|13427.02|13547.8|13427.8|13546.79|13426.79|9
1626008020000|2021-07-11 12:53:40|13547.03|13427.03|13548.63|13428.63|13548.63|13428.63|13547.03|13427.03|7
1626008030000|2021-07-11 12:53:50|13548.86|13428.86|13547.95|13427.95|13548.86|13428.86|13547.66|13427.66|9
1626008040000|2021-07-11 12:54:00|13547.72|13427.72|13548.25|13428.25|13548.41|13428.41|13547.72|13427.72|9
1626008050000|2021-07-11 12:54:10|13548.57|13428.57|13547.5|13427.5|13548.57|13428.57|13547.5|13427.5|7
1626008060000|2021-07-11 12:54:20|13547.61|13427.61|13549.42|13429.42|13549.89|13429.89|13547.61|13427.61|9
1626008070000|2021-07-11 12:54:30|13549.63|13429.63|13552.08|13432.08|13552.33|13432.33|13549.63|13429.63|9
1626008080000|2021-07-11 12:54:40|13551.37|13431.37|13553|13433|13553.24|13433.24|13551.37|13431.37|9
1626008090000|2021-07-11 12:54:50|13553.06|13433.06|13554|13434|13554|13434|13553|13433|7
1626008100000|2021-07-11 12:55:00|13554.31|13434.31|13554.54|13434.54|13554.68|13434.68|13553.67|13433.67|10
1626008110000|2021-07-11 12:55:10|13554.62|13434.62|13555.57|13435.57|13555.66|13435.66|13554.62|13434.62|9
1626008120000|2021-07-11 12:55:20|13555.31|13435.31|13553.96|13433.96|13555.31|13435.31|13553.96|13433.96|10
1626008130000|2021-07-11 12:55:30|13553.89|13433.89|13551.72|13431.72|13553.89|13433.89|13551.7|13431.7|9
1626008140000|2021-07-11 12:55:40|13552.65|13432.65|13552|13432|13552.65|13432.65|13552|13432|8
1626008150000|2021-07-11 12:55:50|13551.99|13431.99|13552|13432|13552.05|13432.05|13551.84|13431.84|7
1626008160000|2021-07-11 12:56:00|13552.07|13432.07|13551.79|13431.79|13552.07|13432.07|13550.8|13430.8|10
1626008170000|2021-07-11 12:56:10|13551.74|13431.74|13550.34|13430.34|13551.91|13431.91|13550.34|13430.34|10
1626008180000|2021-07-11 12:56:20|13551.16|13431.16|13551.95|13431.95|13551.95|13431.95|13551.16|13431.16|10
1626008190000|2021-07-11 12:56:30|13551.62|13431.62|13550.88|13430.88|13551.62|13431.62|13550.02|13430.02|9
1626008200000|2021-07-11 12:56:40|13550.83|13430.83|13551.17|13431.17|13551.17|13431.17|13550.7|13430.7|9
1626008210000|2021-07-11 12:56:50|13551.35|13431.35|13550.36|13430.36|13551.49|13431.49|13550.36|13430.36|9
1626008220000|2021-07-11 12:57:00|13550.22|13430.22|13551.3|13431.3|13551.3|13431.3|13549.85|13429.85|10
1626008230000|2021-07-11 12:57:10|13551.71|13431.71|13550.28|13430.28|13552.24|13432.24|13550.28|13430.28|10
1626008240000|2021-07-11 12:57:20|13550.3|13430.3|13552.11|13432.11|13552.11|13432.11|13550.3|13430.3|9
1626008250000|2021-07-11 12:57:30|13552.14|13432.14|13553.44|13433.44|13553.44|13433.44|13552.14|13432.14|10
1626008260000|2021-07-11 12:57:40|13553.87|13433.87|13553.89|13433.89|13553.89|13433.89|13552.75|13432.75|10
1626008270000|2021-07-11 12:57:50|13554.02|13434.02|13556.91|13436.91|13556.91|13436.91|13554.01|13434.01|10
1626008280000|2021-07-11 12:58:00|13556.97|13436.97|13555.33|13435.33|13557.43|13437.43|13555.29|13435.29|10
1626008290000|2021-07-11 12:58:10|13554.76|13434.76|13555.46|13435.46|13555.46|13435.46|13554.72|13434.72|9
1626008300000|2021-07-11 12:58:20|13556.51|13436.51|13557.06|13437.06|13557.06|13437.06|13556.01|13436.01|10
1626008310000|2021-07-11 12:58:30|13556.89|13436.89|13557.71|13437.71|13557.71|13437.71|13556.89|13436.89|9
1626008320000|2021-07-11 12:58:40|13557.72|13437.72|13560.6|13440.6|13560.6|13440.6|13557.72|13437.72|9
1626008330000|2021-07-11 12:58:50|13560.56|13440.56|13560.85|13440.85|13561.24|13441.24|13560.56|13440.56|9
1626008340000|2021-07-11 12:59:00|13561.07|13441.07|13561.63|13441.63|13561.76|13441.76|13561.05|13441.05|9
1626008350000|2021-07-11 12:59:10|13561.37|13441.37|13559.61|13439.61|13561.37|13441.37|13559.61|13439.61|10
1626008360000|2021-07-11 12:59:20|13559.32|13439.32|13555.82|13435.82|13559.91|13439.91|13555.82|13435.82|10
1626008370000|2021-07-11 12:59:30|13555.84|13435.84|13556.85|13436.85|13556.85|13436.85|13555.77|13435.77|10
1626008380000|2021-07-11 12:59:40|13556.77|13436.77|13556.85|13436.85|13556.85|13436.85|13556.47|13436.47|10
1626008390000|2021-07-11 12:59:50|13556.97|13436.97|13557.64|13437.64|13557.64|13437.64|13556.73|13436.73|8
1626008400000|2021-07-11 13:00:00|13557.66|13437.66|13560.42|13440.42|13560.42|13440.42|13557.66|13437.66|9
1626008410000|2021-07-11 13:00:10|13560.46|13440.46|13561.5|13441.5|13561.5|13441.5|13559.78|13439.78|9
1626008420000|2021-07-11 13:00:20|13561.06|13441.06|13561.21|13441.21|13562.35|13442.35|13561.06|13441.06|9
1626008430000|2021-07-11 13:00:30|13561.39|13441.39|13560.94|13440.94|13561.39|13441.39|13560.94|13440.94|7
1626008440000|2021-07-11 13:00:40|13560.69|13440.69|13559.95|13439.95|13561.5|13441.5|13559.95|13439.95|9
1626008450000|2021-07-11 13:00:50|13559.76|13439.76|13558.29|13438.29|13559.76|13439.76|13558.29|13438.29|8
1626008460000|2021-07-11 13:01:00|13557.61|13437.61|13557.31|13437.31|13557.71|13437.71|13557.25|13437.25|10
1626008470000|2021-07-11 13:01:10|13557.19|13437.19|13556.15|13436.15|13557.22|13437.22|13556.05|13436.05|9
1626008480000|2021-07-11 13:01:20|13556.31|13436.31|13554.01|13434.01|13556.31|13436.31|13554.01|13434.01|10
1626008490000|2021-07-11 13:01:30|13553.77|13433.77|13553.49|13433.49|13553.89|13433.89|13553.49|13433.49|10
1626008500000|2021-07-11 13:01:40|13553.33|13433.33|13551.65|13431.65|13553.33|13433.33|13551.65|13431.65|10
1626008510000|2021-07-11 13:01:50|13552.45|13432.45|13551.02|13431.02|13552.49|13432.49|13551.02|13431.02|9
1626008520000|2021-07-11 13:02:00|13550.77|13430.77|13549.28|13429.28|13550.9|13430.9|13549.28|13429.28|10
1626008530000|2021-07-11 13:02:10|13549.19|13429.19|13547.83|13427.83|13549.19|13429.19|13547.83|13427.83|8
1626008540000|2021-07-11 13:02:20|13547.32|13427.32|13547.24|13427.24|13547.54|13427.54|13546.94|13426.94|10
1626008550000|2021-07-11 13:02:30|13546.91|13426.91|13544.78|13424.78|13546.91|13426.91|13544.78|13424.78|9
1626008560000|2021-07-11 13:02:40|13545.16|13425.16|13544.75|13424.75|13545.52|13425.52|13544.75|13424.75|10
1626008570000|2021-07-11 13:02:50|13544.74|13424.74|13543.41|13423.41|13544.74|13424.74|13543.4|13423.4|10
1626008580000|2021-07-11 13:03:00|13543.74|13423.74|13543.56|13423.56|13543.75|13423.75|13543.26|13423.26|9
1626008590000|2021-07-11 13:03:10|13543.4|13423.4|13542.76|13422.76|13543.4|13423.4|13542.58|13422.58|10
1626008600000|2021-07-11 13:03:20|13542.89|13422.89|13542.9|13422.9|13542.9|13422.9|13542.56|13422.56|8
1626008610000|2021-07-11 13:03:30|13543.98|13423.98|13542.96|13422.96|13544.4|13424.4|13542.96|13422.96|10
1626008620000|2021-07-11 13:03:40|13543.03|13423.03|13543.14|13423.14|13543.48|13423.48|13543.03|13423.03|10
1626008630000|2021-07-11 13:03:50|13542.77|13422.77|13544.23|13424.23|13544.54|13424.54|13542.77|13422.77|10
1626008640000|2021-07-11 13:04:00|13544.17|13424.17|13544.57|13424.57|13544.84|13424.84|13544.1|13424.1|8
1626008650000|2021-07-11 13:04:10|13544.6|13424.6|13544.93|13424.93|13545.14|13425.14|13544.6|13424.6|10
1626008660000|2021-07-11 13:04:20|13544.94|13424.94|13544.67|13424.67|13545.14|13425.14|13544.64|13424.64|6
1626008670000|2021-07-11 13:04:30|13544.75|13424.75|13544.43|13424.43|13544.75|13424.75|13544.43|13424.43|7
1626008680000|2021-07-11 13:04:40|13544.23|13424.23|13542.49|13422.49|13544.68|13424.68|13542.49|13422.49|9
1626008690000|2021-07-11 13:04:50|13542.56|13422.56|13544.16|13424.16|13544.16|13424.16|13542.54|13422.54|9
1626008700000|2021-07-11 13:05:00|13544.37|13424.37|13544.73|13424.73|13544.73|13424.73|13544.37|13424.37|7
1626008710000|2021-07-11 13:05:10|13544.72|13424.72|13544.71|13424.71|13544.89|13424.89|13544.58|13424.58|8
1626008720000|2021-07-11 13:05:20|13543.68|13423.68|13540.92|13420.92|13543.68|13423.68|13540.92|13420.92|10
1626008730000|2021-07-11 13:05:30|13540.49|13420.49|13539.43|13419.43|13540.49|13420.49|13539.28|13419.28|9
1626008740000|2021-07-11 13:05:40|13539.73|13419.73|13538.62|13418.62|13539.74|13419.74|13538.43|13418.43|10
1626008750000|2021-07-11 13:05:50|13539.31|13419.31|13540.32|13420.32|13540.56|13420.56|13539.31|13419.31|10
1626008760000|2021-07-11 13:06:00|13540.16|13420.16|13539.5|13419.5|13540.16|13420.16|13539.5|13419.5|7
1626008770000|2021-07-11 13:06:10|13539.01|13419.01|13536.25|13416.25|13539.01|13419.01|13536.05|13416.05|10
1626008780000|2021-07-11 13:06:20|13536.19|13416.19|13536.04|13416.04|13536.55|13416.55|13535.89|13415.89|8
1626008790000|2021-07-11 13:06:30|13535.83|13415.83|13535.01|13415.01|13535.85|13415.85|13535.01|13415.01|8
1626008800000|2021-07-11 13:06:40|13534.65|13414.65|13534.12|13414.12|13534.99|13414.99|13534.12|13414.12|10
1626008810000|2021-07-11 13:06:50|13533.56|13413.56|13534.75|13414.75|13534.75|13414.75|13532.99|13412.99|10
1626008820000|2021-07-11 13:07:00|13534.58|13414.58|13532.48|13412.48|13534.58|13414.58|13532.48|13412.48|8
1626008830000|2021-07-11 13:07:10|13532.36|13412.36|13532.08|13412.08|13533.1|13413.1|13531.7|13411.7|10
1626008840000|2021-07-11 13:07:20|13532.11|13412.11|13532.3|13412.3|13532.47|13412.47|13532.11|13412.11|8
1626008850000|2021-07-11 13:07:30|13532.15|13412.15|13532.79|13412.79|13532.86|13412.86|13532.15|13412.15|9
1626008860000|2021-07-11 13:07:40|13533.01|13413.01|13535.32|13415.32|13535.52|13415.52|13533.01|13413.01|10
1626008870000|2021-07-11 13:07:50|13535.41|13415.41|13533.8|13413.8|13535.67|13415.67|13533.8|13413.8|10
1626008880000|2021-07-11 13:08:00|13533.79|13413.79|13535.43|13415.43|13535.43|13415.43|13533.79|13413.79|7
1626008890000|2021-07-11 13:08:10|13534.51|13414.51|13534.94|13414.94|13535.14|13415.14|13534.01|13414.01|10
1626008900000|2021-07-11 13:08:20|13535.1|13415.1|13537.96|13417.96|13537.96|13417.96|13535.1|13415.1|10
1626008910000|2021-07-11 13:08:30|13538.27|13418.27|13539.39|13419.39|13539.39|13419.39|13538.27|13418.27|10
1626008920000|2021-07-11 13:08:40|13539.41|13419.41|13539.24|13419.24|13539.82|13419.82|13539.24|13419.24|9
1626008930000|2021-07-11 13:08:50|13539.17|13419.17|13539.34|13419.34|13539.38|13419.38|13538.93|13418.93|10
1626008940000|2021-07-11 13:09:00|13539.21|13419.21|13539.52|13419.52|13539.81|13419.81|13538.96|13418.96|9
1626008950000|2021-07-11 13:09:10|13539.39|13419.39|13540.52|13420.52|13540.55|13420.55|13539.39|13419.39|8
1626008960000|2021-07-11 13:09:20|13541.23|13421.23|13542.3|13422.3|13542.3|13422.3|13541.17|13421.17|10
1626008970000|2021-07-11 13:09:30|13542.31|13422.31|13543.55|13423.55|13543.67|13423.67|13542.31|13422.31|9
1626008980000|2021-07-11 13:09:40|13543.35|13423.35|13543.21|13423.21|13543.37|13423.37|13542.94|13422.94|9
1626008990000|2021-07-11 13:09:50|13543.19|13423.19|13543.54|13423.54|13543.55|13423.55|13543.19|13423.19|8
1626009000000|2021-07-11 13:10:00|13543.95|13423.95|13543.09|13423.09|13545.02|13425.02|13543.09|13423.09|10
1626009010000|2021-07-11 13:10:10|13543.21|13423.21|13542.68|13422.68|13543.21|13423.21|13542.68|13422.68|9
1626009020000|2021-07-11 13:10:20|13542.63|13422.63|13540.25|13420.25|13542.66|13422.66|13540.25|13420.25|9
1626009030000|2021-07-11 13:10:30|13540.31|13420.31|13540.31|13420.31|13540.41|13420.41|13539.86|13419.86|10
1626009040000|2021-07-11 13:10:40|13539.71|13419.71|13538.85|13418.85|13539.85|13419.85|13538.63|13418.63|10
1626009050000|2021-07-11 13:10:50|13538.76|13418.76|13536.61|13416.61|13538.81|13418.81|13536.61|13416.61|9
1626009060000|2021-07-11 13:11:00|13536.51|13416.51|13535.47|13415.47|13536.57|13416.57|13535.47|13415.47|7
1626009070000|2021-07-11 13:11:10|13535.54|13415.54|13535.53|13415.53|13535.55|13415.55|13535.18|13415.18|9
1626009080000|2021-07-11 13:11:20|13535.34|13415.34|13533.36|13413.36|13535.34|13415.34|13533.36|13413.36|10
1626009090000|2021-07-11 13:11:30|13533.22|13413.22|13531.35|13411.35|13533.22|13413.22|13531.35|13411.35|10
1626009100000|2021-07-11 13:11:40|13531.17|13411.17|13529.81|13409.81|13531.29|13411.29|13529.81|13409.81|10
1626009110000|2021-07-11 13:11:50|13529.96|13409.96|13529.96|13409.96|13530.07|13410.07|13529.86|13409.86|10
1626009120000|2021-07-11 13:12:00|13529.99|13409.99|13530.74|13410.74|13530.93|13410.93|13529.8|13409.8|10
1626009130000|2021-07-11 13:12:10|13530.8|13410.8|13532.35|13412.35|13532.35|13412.35|13530.8|13410.8|10
1626009140000|2021-07-11 13:12:20|13532.31|13412.31|13532.37|13412.37|13532.68|13412.68|13532.31|13412.31|10
1626009150000|2021-07-11 13:12:30|13532.26|13412.26|13531.7|13411.7|13532.56|13412.56|13531.66|13411.66|9
1626009160000|2021-07-11 13:12:40|13531.97|13411.97|13533.11|13413.11|13533.29|13413.29|13531.97|13411.97|10
1626009170000|2021-07-11 13:12:50|13533.13|13413.13|13533.63|13413.63|13533.64|13413.64|13533.13|13413.13|8
1626009180000|2021-07-11 13:13:00|13533.62|13413.62|13533.76|13413.76|13533.79|13413.79|13533.6|13413.6|10
1626009190000|2021-07-11 13:13:10|13533.85|13413.85|13534.08|13414.08|13534.21|13414.21|13533.85|13413.85|8
1626009200000|2021-07-11 13:13:20|13535|13415|13534.54|13414.54|13535|13415|13534.49|13414.49|4
1626009210000|2021-07-11 13:13:30|13534.68|13414.68|13534.71|13414.71|13534.71|13414.71|13534.48|13414.48|9
1626009220000|2021-07-11 13:13:40|13534.47|13414.47|13533.97|13413.97|13534.48|13414.48|13533.6|13413.6|10
1626009230000|2021-07-11 13:13:50|13533.95|13413.95|13534.16|13414.16|13534.47|13414.47|13533.61|13413.61|10
1626009240000|2021-07-11 13:14:00|13534.18|13414.18|13533.98|13413.98|13534.18|13414.18|13533.97|13413.97|6
1626009250000|2021-07-11 13:14:10|13534.06|13414.06|13533.41|13413.41|13534.25|13414.25|13533.41|13413.41|9
1626009260000|2021-07-11 13:14:20|13533.54|13413.54|13534.75|13414.75|13534.97|13414.97|13533.53|13413.53|10
1626009270000|2021-07-11 13:14:30|13534.73|13414.73|13535.62|13415.62|13535.62|13415.62|13534.67|13414.67|10
1626009280000|2021-07-11 13:14:40|13535.67|13415.67|13536.23|13416.23|13536.35|13416.35|13535.67|13415.67|9
1626009290000|2021-07-11 13:14:50|13536.02|13416.02|13537.29|13417.29|13537.29|13417.29|13536.02|13416.02|6
1626009300000|2021-07-11 13:15:00|13537.22|13417.22|13537|13417|13537.38|13417.38|13537|13417|10
1626009310000|2021-07-11 13:15:10|13537.02|13417.02|13535.25|13415.25|13537.02|13417.02|13535.25|13415.25|9
1626009320000|2021-07-11 13:15:20|13534.76|13414.76|13534.31|13414.31|13534.84|13414.84|13534.3|13414.3|8
1626009330000|2021-07-11 13:15:30|13533.94|13413.94|13533.43|13413.43|13534.08|13414.08|13533.43|13413.43|8
1626009340000|2021-07-11 13:15:40|13533.37|13413.37|13532.88|13412.88|13533.37|13413.37|13532.87|13412.87|8
1626009350000|2021-07-11 13:15:50|13532.78|13412.78|13532|13412|13532.78|13412.78|13531.98|13411.98|9
1626009360000|2021-07-11 13:16:00|13532.03|13412.03|13531.59|13411.59|13532.03|13412.03|13531.13|13411.13|8
1626009370000|2021-07-11 13:16:10|13531.3|13411.3|13528.08|13408.08|13531.3|13411.3|13528|13408|9
1626009380000|2021-07-11 13:16:20|13527.54|13407.54|13526.25|13406.25|13527.54|13407.54|13526.25|13406.25|10
1626009390000|2021-07-11 13:16:30|13526.11|13406.11|13527.69|13407.69|13527.69|13407.69|13525.79|13405.79|9
1626009400000|2021-07-11 13:16:40|13527.79|13407.79|13528.67|13408.67|13528.71|13408.71|13527.57|13407.57|8
1626009410000|2021-07-11 13:16:50|13528.52|13408.52|13528.31|13408.31|13528.53|13408.53|13528.31|13408.31|7
1626009420000|2021-07-11 13:17:00|13528.28|13408.28|13526.89|13406.89|13528.28|13408.28|13526.82|13406.82|8
1626009430000|2021-07-11 13:17:10|13527|13407|13526.14|13406.14|13527.55|13407.55|13526.13|13406.13|10
1626009440000|2021-07-11 13:17:20|13526.31|13406.31|13520.85|13400.85|13526.31|13406.31|13520.85|13400.85|10
1626009450000|2021-07-11 13:17:30|13520.41|13400.41|13518.39|13398.39|13520.69|13400.69|13518.26|13398.26|9
1626009460000|2021-07-11 13:17:40|13518.4|13398.4|13517.22|13397.22|13518.44|13398.44|13517.22|13397.22|9
1626009470000|2021-07-11 13:17:50|13516.85|13396.85|13516.36|13396.36|13516.85|13396.85|13516.36|13396.36|8
1626009480000|2021-07-11 13:18:00|13516.39|13396.39|13515.21|13395.21|13516.39|13396.39|13513.68|13393.68|10
1626009490000|2021-07-11 13:18:10|13514.95|13394.95|13516.29|13396.29|13516.29|13396.29|13514.95|13394.95|10
1626009500000|2021-07-11 13:18:20|13516.49|13396.49|13517.99|13397.99|13517.99|13397.99|13516.13|13396.13|10
1626009510000|2021-07-11 13:18:30|13518.19|13398.19|13521.69|13401.69|13521.71|13401.71|13518.19|13398.19|10
1626009520000|2021-07-11 13:18:40|13521.85|13401.85|13523.54|13403.54|13523.54|13403.54|13521.85|13401.85|9
1626009530000|2021-07-11 13:18:50|13523.35|13403.35|13523.63|13403.63|13524.06|13404.06|13523.17|13403.17|10
1626009540000|2021-07-11 13:19:00|13523.4|13403.4|13522.45|13402.45|13523.4|13403.4|13522.23|13402.23|7
1626009550000|2021-07-11 13:19:10|13522.42|13402.42|13524.44|13404.44|13524.53|13404.53|13522.42|13402.42|10
1626009560000|2021-07-11 13:19:20|13524.87|13404.87|13524.72|13404.72|13524.88|13404.88|13524.7|13404.7|10
1626009570000|2021-07-11 13:19:30|13524.71|13404.71|13524.07|13404.07|13525.23|13405.23|13524.07|13404.07|10
1626009580000|2021-07-11 13:19:40|13523.85|13403.85|13523.88|13403.88|13524.67|13404.67|13523.74|13403.74|9
1626009590000|2021-07-11 13:19:50|13523.92|13403.92|13525.66|13405.66|13525.66|13405.66|13523.92|13403.92|10
1626009600000|2021-07-11 13:20:00|13525.89|13405.89|13527.66|13407.66|13527.94|13407.94|13525.86|13405.86|10
1626009610000|2021-07-11 13:20:10|13526.73|13406.73|13529.86|13409.86|13529.86|13409.86|13526.73|13406.73|8
1626009620000|2021-07-11 13:20:20|13529.95|13409.95|13529.08|13409.08|13529.95|13409.95|13529.08|13409.08|10
1626009630000|2021-07-11 13:20:30|13529.23|13409.23|13527.85|13407.85|13529.23|13409.23|13527.85|13407.85|10
1626009640000|2021-07-11 13:20:40|13527.38|13407.38|13525.51|13405.51|13527.38|13407.38|13525.42|13405.42|10
1626009650000|2021-07-11 13:20:50|13524.98|13404.98|13524.2|13404.2|13524.98|13404.98|13524.2|13404.2|10
1626009660000|2021-07-11 13:21:00|13524.19|13404.19|13524.35|13404.35|13524.4|13404.4|13523.83|13403.83|8
1626009670000|2021-07-11 13:21:10|13524.25|13404.25|13522.32|13402.32|13525.21|13405.21|13522.32|13402.32|10
1626009680000|2021-07-11 13:21:20|13522.43|13402.43|13522.72|13402.72|13522.93|13402.93|13522.39|13402.39|9
1626009690000|2021-07-11 13:21:30|13522.86|13402.86|13524.62|13404.62|13524.62|13404.62|13522.86|13402.86|10
1626009700000|2021-07-11 13:21:40|13525.18|13405.18|13525.6|13405.6|13525.61|13405.61|13525.18|13405.18|5
1626009710000|2021-07-11 13:21:50|13525.89|13405.89|13527.13|13407.13|13527.23|13407.23|13525.89|13405.89|10
1626009720000|2021-07-11 13:22:00|13527.22|13407.22|13528.17|13408.17|13528.17|13408.17|13527.2|13407.2|9
1626009730000|2021-07-11 13:22:10|13528.11|13408.11|13528.21|13408.21|13528.21|13408.21|13527.42|13407.42|10
1626009740000|2021-07-11 13:22:20|13528.16|13408.16|13529.8|13409.8|13529.8|13409.8|13528.16|13408.16|8
1626009750000|2021-07-11 13:22:30|13529.97|13409.97|13529.64|13409.64|13530.08|13410.08|13529.64|13409.64|7
1626009760000|2021-07-11 13:22:40|13529.6|13409.6|13530.55|13410.55|13530.58|13410.58|13529.6|13409.6|9
1626009770000|2021-07-11 13:22:50|13530.6|13410.6|13531.89|13411.89|13531.89|13411.89|13530.6|13410.6|10
1626009780000|2021-07-11 13:23:00|13531.72|13411.72|13532.1|13412.1|13532.11|13412.11|13531.61|13411.61|10
1626009790000|2021-07-11 13:23:10|13532.22|13412.22|13532.14|13412.14|13532.22|13412.22|13531.86|13411.86|8
1626009800000|2021-07-11 13:23:20|13532.15|13412.15|13532.29|13412.29|13532.31|13412.31|13531.94|13411.94|8
1626009810000|2021-07-11 13:23:30|13532.33|13412.33|13532.82|13412.82|13533.11|13413.11|13532.33|13412.33|6
1626009820000|2021-07-11 13:23:40|13533|13413|13533.43|13413.43|13533.43|13413.43|13533|13413|10
1626009830000|2021-07-11 13:23:50|13533.39|13413.39|13534.43|13414.43|13534.43|13414.43|13533.39|13413.39|10
1626009840000|2021-07-11 13:24:00|13534.52|13414.52|13536.57|13416.57|13536.57|13416.57|13534.52|13414.52|10
1626009850000|2021-07-11 13:24:10|13537.22|13417.22|13539.29|13419.29|13539.3|13419.3|13537.22|13417.22|10
1626009860000|2021-07-11 13:24:20|13539.53|13419.53|13541.31|13421.31|13541.31|13421.31|13538.93|13418.93|9
1626009870000|2021-07-11 13:24:30|13541.29|13421.29|13546.2|13426.2|13546.2|13426.2|13541.29|13421.29|10
1626009880000|2021-07-11 13:24:40|13546.42|13426.42|13546.85|13426.85|13547.24|13427.24|13546.42|13426.42|8
1626009890000|2021-07-11 13:24:50|13546.72|13426.72|13547.11|13427.11|13547.11|13427.11|13546.61|13426.61|9
1626009900000|2021-07-11 13:25:00|13546.95|13426.95|13546.8|13426.8|13547.08|13427.08|13546.45|13426.45|10
1626009910000|2021-07-11 13:25:10|13546.81|13426.81|13546.48|13426.48|13546.86|13426.86|13546.48|13426.48|7
1626009920000|2021-07-11 13:25:20|13546.3|13426.3|13547.01|13427.01|13547.09|13427.09|13546.3|13426.3|8
1626009930000|2021-07-11 13:25:30|13546.97|13426.97|13547.25|13427.25|13547.25|13427.25|13546.97|13426.97|5
1626009940000|2021-07-11 13:25:40|13547.3|13427.3|13547.5|13427.5|13547.5|13427.5|13547.14|13427.14|8
1626009950000|2021-07-11 13:25:50|13548.06|13428.06|13550.65|13430.65|13550.65|13430.65|13547.61|13427.61|10
1626009960000|2021-07-11 13:26:00|13550.9|13430.9|13552.81|13432.81|13552.87|13432.87|13550.9|13430.9|9
1626009970000|2021-07-11 13:26:10|13553.09|13433.09|13553.26|13433.26|13553.27|13433.27|13552.54|13432.54|10
1626009980000|2021-07-11 13:26:20|13553.29|13433.29|13553.98|13433.98|13554.06|13434.06|13553.29|13433.29|10
1626009990000|2021-07-11 13:26:30|13553.94|13433.94|13553.93|13433.93|13554.02|13434.02|13553.9|13433.9|8
1626010000000|2021-07-11 13:26:40|13553.9|13433.9|13553.78|13433.78|13553.9|13433.9|13553.74|13433.74|7
1626010010000|2021-07-11 13:26:50|13553.87|13433.87|13554.13|13434.13|13554.26|13434.26|13553.87|13433.87|9
1626010020000|2021-07-11 13:27:00|13553.82|13433.82|13554.06|13434.06|13554.11|13434.11|13553.37|13433.37|8
1626010030000|2021-07-11 13:27:10|13554|13434|13554.35|13434.35|13554.35|13434.35|13553.33|13433.33|10
1626010040000|2021-07-11 13:27:20|13554.42|13434.42|13556.52|13436.52|13556.52|13436.52|13552.86|13432.86|10
1626010050000|2021-07-11 13:27:30|13557.18|13437.18|13562.04|13442.04|13562.16|13442.16|13557.18|13437.18|9
1626010060000|2021-07-11 13:27:40|13562.82|13442.82|13562.86|13442.86|13563.09|13443.09|13562.67|13442.67|9
1626010070000|2021-07-11 13:27:50|13562.93|13442.93|13562.92|13442.92|13563.08|13443.08|13562.77|13442.77|10
1626010080000|2021-07-11 13:28:00|13563.05|13443.05|13562.89|13442.89|13563.44|13443.44|13562.85|13442.85|10
1626010090000|2021-07-11 13:28:10|13562.95|13442.95|13563.04|13443.04|13563.13|13443.13|13562.91|13442.91|8
1626010100000|2021-07-11 13:28:20|13562.46|13442.46|13562.14|13442.14|13562.46|13442.46|13562.14|13442.14|9
1626010110000|2021-07-11 13:28:30|13562.07|13442.07|13562.56|13442.56|13562.56|13442.56|13562.02|13442.02|9
1626010120000|2021-07-11 13:28:40|13562.49|13442.49|13562.3|13442.3|13562.77|13442.77|13561.85|13441.85|8
1626010130000|2021-07-11 13:28:50|13562.4|13442.4|13563.29|13443.29|13563.59|13443.59|13562.4|13442.4|9
1626010140000|2021-07-11 13:29:00|13563.32|13443.32|13563.24|13443.24|13563.36|13443.36|13563.04|13443.04|8
1626010150000|2021-07-11 13:29:10|13563.36|13443.36|13562.55|13442.55|13563.36|13443.36|13562.55|13442.55|8
1626010160000|2021-07-11 13:29:20|13562.5|13442.5|13561.44|13441.44|13562.88|13442.88|13561.44|13441.44|9
1626010170000|2021-07-11 13:29:30|13561.43|13441.43|13560.81|13440.81|13561.55|13441.55|13560.06|13440.06|9
1626010180000|2021-07-11 13:29:40|13561.08|13441.08|13560.47|13440.47|13561.08|13441.08|13560.4|13440.4|8
1626010190000|2021-07-11 13:29:50|13560.33|13440.33|13557.37|13437.37|13560.42|13440.42|13557.37|13437.37|10
1626010200000|2021-07-11 13:30:00|13557.31|13437.31|13557.25|13437.25|13557.64|13437.64|13556.52|13436.52|8
1626010210000|2021-07-11 13:30:10|13556.38|13436.38|13557.15|13437.15|13557.65|13437.65|13556.38|13436.38|10
1626010220000|2021-07-11 13:30:20|13557.17|13437.17|13557.86|13437.86|13557.86|13437.86|13557.01|13437.01|8
1626010230000|2021-07-11 13:30:30|13557.74|13437.74|13558.48|13438.48|13558.48|13438.48|13557.74|13437.74|7
1626010240000|2021-07-11 13:30:40|13557.64|13437.64|13559.38|13439.38|13559.38|13439.38|13557.18|13437.18|8
1626010250000|2021-07-11 13:30:50|13559.62|13439.62|13560.43|13440.43|13560.43|13440.43|13559.57|13439.57|9
1626010260000|2021-07-11 13:31:00|13560.47|13440.47|13562.74|13442.74|13563.33|13443.33|13560.47|13440.47|10
1626010270000|2021-07-11 13:31:10|13562.15|13442.15|13562.27|13442.27|13562.36|13442.36|13561.55|13441.55|10
1626010280000|2021-07-11 13:31:20|13562.29|13442.29|13561.81|13441.81|13562.29|13442.29|13561.68|13441.68|9
1626010290000|2021-07-11 13:31:30|13561.66|13441.66|13559.96|13439.96|13561.79|13441.79|13559.96|13439.96|10
1626010300000|2021-07-11 13:31:40|13559.71|13439.71|13559.9|13439.9|13559.99|13439.99|13559.6|13439.6|10
1626010310000|2021-07-11 13:31:50|13560.61|13440.61|13561.51|13441.51|13561.63|13441.63|13560.61|13440.61|9
1626010320000|2021-07-11 13:32:00|13561.48|13441.48|13559.45|13439.45|13561.54|13441.54|13559.45|13439.45|10
1626010330000|2021-07-11 13:32:10|13559.44|13439.44|13561.06|13441.06|13561.06|13441.06|13559.31|13439.31|9
1626010340000|2021-07-11 13:32:20|13561.09|13441.09|13562.09|13442.09|13562.09|13442.09|13560.99|13440.99|8
1626010350000|2021-07-11 13:32:30|13562.24|13442.24|13563.32|13443.32|13563.57|13443.57|13562.24|13442.24|8
1626010360000|2021-07-11 13:32:40|13563.29|13443.29|13563.4|13443.4|13563.4|13443.4|13563.13|13443.13|8
1626010370000|2021-07-11 13:32:50|13563.35|13443.35|13562.74|13442.74|13563.65|13443.65|13562.74|13442.74|10
1626010380000|2021-07-11 13:33:00|13562.55|13442.55|13563.24|13443.24|13563.24|13443.24|13562.37|13442.37|9
1626010390000|2021-07-11 13:33:10|13563.05|13443.05|13563.82|13443.82|13563.82|13443.82|13562.79|13442.79|8
1626010400000|2021-07-11 13:33:20|13562.86|13442.86|13562.67|13442.67|13563.13|13443.13|13562.67|13442.67|7
1626010410000|2021-07-11 13:33:30|13562.82|13442.82|13564.47|13444.47|13564.74|13444.74|13562.79|13442.79|10
1626010420000|2021-07-11 13:33:40|13564.67|13444.67|13565.75|13445.75|13565.75|13445.75|13564.66|13444.66|9
1626010430000|2021-07-11 13:33:50|13566.12|13446.12|13571.39|13451.39|13571.39|13451.39|13566.12|13446.12|9
1626010440000|2021-07-11 13:34:00|13571.42|13451.42|13571.15|13451.15|13571.68|13451.68|13571.03|13451.03|10
1626010450000|2021-07-11 13:34:10|13571.13|13451.13|13570.3|13450.3|13571.85|13451.85|13570.3|13450.3|10
1626010460000|2021-07-11 13:34:20|13569.83|13449.83|13567.97|13447.97|13569.83|13449.83|13567.97|13447.97|10
1626010470000|2021-07-11 13:34:30|13567.63|13447.63|13564.69|13444.69|13567.63|13447.63|13564.69|13444.69|8
1626010480000|2021-07-11 13:34:40|13564.67|13444.67|13563.53|13443.53|13564.67|13444.67|13563.53|13443.53|9
1626010490000|2021-07-11 13:34:50|13563.49|13443.49|13563.29|13443.29|13564.5|13444.5|13563.29|13443.29|9
1626010500000|2021-07-11 13:35:00|13563.3|13443.3|13563.25|13443.25|13563.32|13443.32|13563.01|13443.01|9
1626010510000|2021-07-11 13:35:10|13563.1|13443.1|13565.28|13445.28|13565.28|13445.28|13562.73|13442.73|8
1626010520000|2021-07-11 13:35:20|13564.78|13444.78|13566.25|13446.25|13566.46|13446.46|13564.78|13444.78|9
1626010530000|2021-07-11 13:35:30|13566.93|13446.93|13572.26|13452.26|13572.26|13452.26|13566.93|13446.93|10
1626010540000|2021-07-11 13:35:40|13572.1|13452.1|13572.85|13452.85|13572.96|13452.96|13572.1|13452.1|7
1626010550000|2021-07-11 13:35:50|13572.68|13452.68|13571.77|13451.77|13572.68|13452.68|13571.72|13451.72|9
1626010560000|2021-07-11 13:36:00|13571.17|13451.17|13571.62|13451.62|13571.62|13451.62|13570.9|13450.9|8
1626010570000|2021-07-11 13:36:10|13571.66|13451.66|13571.73|13451.73|13571.99|13451.99|13571.6|13451.6|10
1626010580000|2021-07-11 13:36:20|13571.71|13451.71|13572.26|13452.26|13572.29|13452.29|13571.66|13451.66|9
1626010590000|2021-07-11 13:36:30|13572.24|13452.24|13573.89|13453.89|13573.89|13453.89|13572.16|13452.16|9
1626010600000|2021-07-11 13:36:40|13573.85|13453.85|13576.37|13456.37|13576.37|13456.37|13573.85|13453.85|7
1626010610000|2021-07-11 13:36:50|13576.49|13456.49|13576.79|13456.79|13577.42|13457.42|13576.41|13456.41|10
1626010620000|2021-07-11 13:37:00|13576.49|13456.49|13576.29|13456.29|13576.49|13456.49|13576.09|13456.09|9
1626010630000|2021-07-11 13:37:10|13576.14|13456.14|13575.34|13455.34|13576.34|13456.34|13575.32|13455.32|10
1626010640000|2021-07-11 13:37:20|13575.62|13455.62|13576.45|13456.45|13576.58|13456.58|13575.47|13455.47|7
1626010650000|2021-07-11 13:37:30|13576.14|13456.14|13576.79|13456.79|13576.79|13456.79|13575.87|13455.87|8
1626010660000|2021-07-11 13:37:40|13576.88|13456.88|13577.4|13457.4|13577.45|13457.45|13576.57|13456.57|10
1626010670000|2021-07-11 13:37:50|13577.15|13457.15|13578.72|13458.72|13578.72|13458.72|13577.09|13457.09|10
1626010680000|2021-07-11 13:38:00|13578.79|13458.79|13580.47|13460.47|13580.5|13460.5|13578.79|13458.79|9
1626010690000|2021-07-11 13:38:10|13580.43|13460.43|13580.64|13460.64|13580.84|13460.84|13580.43|13460.43|10
1626010700000|2021-07-11 13:38:20|13580.84|13460.84|13580.48|13460.48|13581.24|13461.24|13580.25|13460.25|9
1626010710000|2021-07-11 13:38:30|13579.99|13459.99|13579.67|13459.67|13579.99|13459.99|13579.59|13459.59|8
1626010720000|2021-07-11 13:38:40|13579.71|13459.71|13580.19|13460.19|13580.26|13460.26|13579.71|13459.71|10
1626010730000|2021-07-11 13:38:50|13580.4|13460.4|13580.64|13460.64|13580.72|13460.72|13580.11|13460.11|10
1626010740000|2021-07-11 13:39:00|13580.49|13460.49|13579.01|13459.01|13580.76|13460.76|13579.01|13459.01|10
1626010750000|2021-07-11 13:39:10|13580.2|13460.2|13579.83|13459.83|13580.35|13460.35|13579.5|13459.5|10
1626010760000|2021-07-11 13:39:20|13579.73|13459.73|13580.01|13460.01|13580.36|13460.36|13579.46|13459.46|10
1626010770000|2021-07-11 13:39:30|13580.03|13460.03|13578.9|13458.9|13580.67|13460.67|13578.68|13458.68|10
1626010780000|2021-07-11 13:39:40|13578.75|13458.75|13578.04|13458.04|13578.75|13458.75|13578.04|13458.04|6
1626010790000|2021-07-11 13:39:50|13578.07|13458.07|13577.55|13457.55|13578.25|13458.25|13577.49|13457.49|10
1626010800000|2021-07-11 13:40:00|13577.13|13457.13|13575.29|13455.29|13577.21|13457.21|13575.29|13455.29|10
1626010810000|2021-07-11 13:40:10|13575.27|13455.27|13574.36|13454.36|13575.3|13455.3|13574.36|13454.36|10
1626010820000|2021-07-11 13:40:20|13574.28|13454.28|13574.43|13454.43|13574.56|13454.56|13573.99|13453.99|8
1626010830000|2021-07-11 13:40:30|13574.16|13454.16|13574.36|13454.36|13574.48|13454.48|13573.84|13453.84|8
1626010840000|2021-07-11 13:40:40|13574.38|13454.38|13575.06|13455.06|13575.06|13455.06|13574.21|13454.21|8
1626010850000|2021-07-11 13:40:50|13574.86|13454.86|13574.07|13454.07|13575.58|13455.58|13574.07|13454.07|9
1626010860000|2021-07-11 13:41:00|13573.89|13453.89|13575.91|13455.91|13575.91|13455.91|13573.89|13453.89|9
1626010870000|2021-07-11 13:41:10|13576.07|13456.07|13577.7|13457.7|13577.83|13457.83|13576.07|13456.07|10
1626010880000|2021-07-11 13:41:20|13577.78|13457.78|13577.45|13457.45|13577.93|13457.93|13577.07|13457.07|10
1626010890000|2021-07-11 13:41:30|13577.46|13457.46|13581.45|13461.45|13581.46|13461.46|13577.46|13457.46|10
1626010900000|2021-07-11 13:41:40|13581.47|13461.47|13581.92|13461.92|13582.89|13462.89|13581.47|13461.47|10
1626010910000|2021-07-11 13:41:50|13582.08|13462.08|13583.16|13463.16|13583.28|13463.28|13581.93|13461.93|10
1626010920000|2021-07-11 13:42:00|13583.24|13463.24|13582.64|13462.64|13583.24|13463.24|13581.55|13461.55|8
1626010930000|2021-07-11 13:42:10|13582.55|13462.55|13582.34|13462.34|13582.6|13462.6|13581.69|13461.69|10
1626010940000|2021-07-11 13:42:20|13582.36|13462.36|13581.72|13461.72|13582.53|13462.53|13581.72|13461.72|8
1626010950000|2021-07-11 13:42:30|13581.71|13461.71|13584.13|13464.13|13584.13|13464.13|13581.71|13461.71|7
1626010960000|2021-07-11 13:42:40|13584.33|13464.33|13585.34|13465.34|13585.35|13465.35|13584.33|13464.33|8
1626010970000|2021-07-11 13:42:50|13585.36|13465.36|13586.44|13466.44|13586.44|13466.44|13585.36|13465.36|8
1626010980000|2021-07-11 13:43:00|13586.45|13466.45|13587.53|13467.53|13587.53|13467.53|13586.16|13466.16|10
1626010990000|2021-07-11 13:43:10|13587.56|13467.56|13584.04|13464.04|13587.63|13467.63|13584.04|13464.04|10
1626011000000|2021-07-11 13:43:20|13583.73|13463.73|13583.07|13463.07|13583.73|13463.73|13582.67|13462.67|10
1626011010000|2021-07-11 13:43:30|13583.01|13463.01|13584.22|13464.22|13584.22|13464.22|13582.84|13462.84|10
1626011020000|2021-07-11 13:43:40|13584.25|13464.25|13587.33|13467.33|13587.5|13467.5|13584.25|13464.25|10
1626011030000|2021-07-11 13:43:50|13586.72|13466.72|13585.97|13465.97|13586.72|13466.72|13585.88|13465.88|8
1626011040000|2021-07-11 13:44:00|13586.18|13466.18|13587.51|13467.51|13587.51|13467.51|13586.14|13466.14|10
1626011050000|2021-07-11 13:44:10|13587.61|13467.61|13585.78|13465.78|13587.8|13467.8|13585.78|13465.78|10
1626011060000|2021-07-11 13:44:20|13585.68|13465.68|13586.37|13466.37|13586.37|13466.37|13585.37|13465.37|7
1626011070000|2021-07-11 13:44:30|13586.36|13466.36|13586.39|13466.39|13586.66|13466.66|13586.36|13466.36|7
1626011080000|2021-07-11 13:44:40|13586.58|13466.58|13587.4|13467.4|13587.4|13467.4|13586.42|13466.42|9
1626011090000|2021-07-11 13:44:50|13587.35|13467.35|13587.05|13467.05|13587.35|13467.35|13587.05|13467.05|10
1626011100000|2021-07-11 13:45:00|13587.06|13467.06|13586.37|13466.37|13587.06|13467.06|13586.37|13466.37|9
1626011110000|2021-07-11 13:45:10|13585.7|13465.7|13586.11|13466.11|13586.31|13466.31|13585.46|13465.46|9
1626011120000|2021-07-11 13:45:20|13583.95|13463.95|13579.42|13459.42|13583.95|13463.95|13578.79|13458.79|10
1626011130000|2021-07-11 13:45:30|13579.67|13459.67|13573.98|13453.98|13579.71|13459.71|13573.94|13453.94|10
1626011140000|2021-07-11 13:45:40|13574|13454|13570.14|13450.14|13574|13454|13570.02|13450.02|10
1626011150000|2021-07-11 13:45:50|13570.11|13450.11|13568.73|13448.73|13570.11|13450.11|13568.38|13448.38|9
1626011160000|2021-07-11 13:46:00|13568.7|13448.7|13568.9|13448.9|13568.9|13448.9|13568.31|13448.31|10
1626011170000|2021-07-11 13:46:10|13569.05|13449.05|13568.72|13448.72|13569.36|13449.36|13568.72|13448.72|9
1626011180000|2021-07-11 13:46:20|13568.62|13448.62|13567.01|13447.01|13568.64|13448.64|13566.73|13446.73|9
1626011190000|2021-07-11 13:46:30|13566.59|13446.59|13567.32|13447.32|13567.38|13447.38|13566.32|13446.32|9
1626011200000|2021-07-11 13:46:40|13566.83|13446.83|13565.71|13445.71|13566.83|13446.83|13565.71|13445.71|9
1626011210000|2021-07-11 13:46:50|13565.7|13445.7|13565.72|13445.72|13565.72|13445.72|13565.58|13445.58|10
1626011220000|2021-07-11 13:47:00|13565.8|13445.8|13566.89|13446.89|13566.89|13446.89|13565.38|13445.38|10
1626011230000|2021-07-11 13:47:10|13566.65|13446.65|13568.05|13448.05|13568.1|13448.1|13566.4|13446.4|9
1626011240000|2021-07-11 13:47:20|13568.11|13448.11|13567.78|13447.78|13568.28|13448.28|13567.78|13447.78|9
1626011250000|2021-07-11 13:47:30|13567.45|13447.45|13565.78|13445.78|13567.45|13447.45|13565.63|13445.63|9
1626011260000|2021-07-11 13:47:40|13565.88|13445.88|13564.82|13444.82|13565.88|13445.88|13564.81|13444.81|10
1626011270000|2021-07-11 13:47:50|13564.85|13444.85|13565.82|13445.82|13566.01|13446.01|13564.85|13444.85|10
1626011280000|2021-07-11 13:48:00|13565.84|13445.84|13565.64|13445.64|13565.91|13445.91|13565.64|13445.64|10
1626011290000|2021-07-11 13:48:10|13565.74|13445.74|13566.86|13446.86|13566.86|13446.86|13565.74|13445.74|8
1626011300000|2021-07-11 13:48:20|13566.84|13446.84|13569.14|13449.14|13569.14|13449.14|13566.28|13446.28|10
1626011310000|2021-07-11 13:48:30|13569.38|13449.38|13572.14|13452.14|13572.32|13452.32|13569.38|13449.38|10
1626011320000|2021-07-11 13:48:40|13571.6|13451.6|13571|13451|13572.13|13452.13|13570.62|13450.62|9
1626011330000|2021-07-11 13:48:50|13571.65|13451.65|13571.18|13451.18|13571.65|13451.65|13571.07|13451.07|8
1626011340000|2021-07-11 13:49:00|13571.15|13451.15|13572.84|13452.84|13572.84|13452.84|13571.07|13451.07|9
1626011350000|2021-07-11 13:49:10|13573.03|13453.03|13573.99|13453.99|13574.77|13454.77|13573.03|13453.03|10
1626011360000|2021-07-11 13:49:20|13574.34|13454.34|13575.71|13455.71|13575.71|13455.71|13574.34|13454.34|10
1626011370000|2021-07-11 13:49:30|13575.62|13455.62|13576.96|13456.96|13577.13|13457.13|13575.62|13455.62|10
1626011380000|2021-07-11 13:49:40|13576.99|13456.99|13575.79|13455.79|13576.99|13456.99|13575.79|13455.79|10
1626011390000|2021-07-11 13:49:50|13575.96|13455.96|13573.96|13453.96|13576.16|13456.16|13573.96|13453.96|10
1626011400000|2021-07-11 13:50:00|13573.86|13453.86|13573.29|13453.29|13573.86|13453.86|13572.68|13452.68|10
1626011410000|2021-07-11 13:50:10|13572.85|13452.85|13572.3|13452.3|13572.85|13452.85|13572.16|13452.16|8
1626011420000|2021-07-11 13:50:20|13572.19|13452.19|13572.51|13452.51|13572.51|13452.51|13571.9|13451.9|9
1626011430000|2021-07-11 13:50:30|13572.68|13452.68|13573.52|13453.52|13573.52|13453.52|13572.68|13452.68|9
1626011440000|2021-07-11 13:50:40|13573.47|13453.47|13573.37|13453.37|13573.49|13453.49|13573.05|13453.05|9
1626011450000|2021-07-11 13:50:50|13573.38|13453.38|13574.71|13454.71|13574.71|13454.71|13573.19|13453.19|10
1626011460000|2021-07-11 13:51:00|13574.63|13454.63|13574.56|13454.56|13575.1|13455.1|13573.8|13453.8|10
1626011470000|2021-07-11 13:51:10|13574.72|13454.72|13578.01|13458.01|13578.01|13458.01|13574.72|13454.72|8
1626011480000|2021-07-11 13:51:20|13578.28|13458.28|13582.31|13462.31|13582.31|13462.31|13577.46|13457.46|9
1626011490000|2021-07-11 13:51:30|13583.1|13463.1|13584.4|13464.4|13584.4|13464.4|13583.04|13463.04|10
1626011500000|2021-07-11 13:51:40|13584.46|13464.46|13585.52|13465.52|13585.52|13465.52|13584.46|13464.46|10
1626011510000|2021-07-11 13:51:50|13585.46|13465.46|13585.69|13465.69|13585.8|13465.8|13585.42|13465.42|9
1626011520000|2021-07-11 13:52:00|13586.29|13466.29|13586.74|13466.74|13586.74|13466.74|13586.13|13466.13|9
1626011530000|2021-07-11 13:52:10|13587.14|13467.14|13588.78|13468.78|13588.78|13468.78|13586.88|13466.88|8
1626011540000|2021-07-11 13:52:20|13589.16|13469.16|13590.67|13470.67|13590.67|13470.67|13589.16|13469.16|9
1626011550000|2021-07-11 13:52:30|13590.66|13470.66|13591.76|13471.76|13591.76|13471.76|13590.66|13470.66|9
1626011560000|2021-07-11 13:52:40|13591.52|13471.52|13592.81|13472.81|13592.81|13472.81|13591.52|13471.52|9
1626011570000|2021-07-11 13:52:50|13592.94|13472.94|13593.14|13473.14|13593.62|13473.62|13592.94|13472.94|9
1626011580000|2021-07-11 13:53:00|13593.18|13473.18|13592.21|13472.21|13593.8|13473.8|13592.21|13472.21|10
1626011590000|2021-07-11 13:53:10|13592.1|13472.1|13593.7|13473.7|13593.7|13473.7|13592.1|13472.1|10
1626011600000|2021-07-11 13:53:20|13593.67|13473.67|13595.43|13475.43|13595.43|13475.43|13593.67|13473.67|10
1626011610000|2021-07-11 13:53:30|13595.52|13475.52|13599.33|13479.33|13599.33|13479.33|13595.52|13475.52|10
1626011620000|2021-07-11 13:53:40|13599.15|13479.15|13599.41|13479.41|13599.41|13479.41|13598.6|13478.6|8
1626011630000|2021-07-11 13:53:50|13600.29|13480.29|13599.51|13479.51|13600.35|13480.35|13599.51|13479.51|9
1626011640000|2021-07-11 13:54:00|13599.88|13479.88|13600.19|13480.19|13600.2|13480.2|13599.71|13479.71|10
1626011650000|2021-07-11 13:54:10|13599.88|13479.88|13598.43|13478.43|13599.88|13479.88|13598.38|13478.38|10
1626011660000|2021-07-11 13:54:20|13598.45|13478.45|13599.47|13479.47|13599.47|13479.47|13598.21|13478.21|9
1626011670000|2021-07-11 13:54:30|13599.46|13479.46|13599.42|13479.42|13599.46|13479.46|13598.49|13478.49|8
1626011680000|2021-07-11 13:54:40|13599.06|13479.06|13599.03|13479.03|13599.2|13479.2|13597.04|13477.04|10
1626011690000|2021-07-11 13:54:50|13599.15|13479.15|13597.55|13477.55|13599.15|13479.15|13597.55|13477.55|8
1626011700000|2021-07-11 13:55:00|13598.54|13478.54|13598.7|13478.7|13598.76|13478.76|13598.53|13478.53|8
1626011710000|2021-07-11 13:55:10|13598.87|13478.87|13598.7|13478.7|13599.12|13479.12|13598.22|13478.22|10
1626011720000|2021-07-11 13:55:20|13598.55|13478.55|13598.64|13478.64|13598.83|13478.83|13598.39|13478.39|9
1626011730000|2021-07-11 13:55:30|13598.65|13478.65|13597.97|13477.97|13598.65|13478.65|13597.55|13477.55|8
1626011740000|2021-07-11 13:55:40|13598.13|13478.13|13598.6|13478.6|13599.11|13479.11|13598.13|13478.13|8
1626011750000|2021-07-11 13:55:50|13598.9|13478.9|13602.02|13482.02|13602.02|13482.02|13598.9|13478.9|10
1626011760000|2021-07-11 13:56:00|13602.03|13482.03|13603.2|13483.2|13603.26|13483.26|13601.98|13481.98|10
1626011770000|2021-07-11 13:56:10|13604.12|13484.12|13602.72|13482.72|13604.12|13484.12|13602.52|13482.52|9
1626011780000|2021-07-11 13:56:20|13602.68|13482.68|13603.25|13483.25|13603.25|13483.25|13602.51|13482.51|10
1626011790000|2021-07-11 13:56:30|13603.31|13483.31|13605.43|13485.43|13605.43|13485.43|13603.31|13483.31|9
1626011800000|2021-07-11 13:56:40|13605.28|13485.28|13610.08|13490.08|13610.08|13490.08|13605.08|13485.08|10
1626011810000|2021-07-11 13:56:50|13609.66|13489.66|13613.29|13493.29|13613.64|13493.64|13609.66|13489.66|8
1626011820000|2021-07-11 13:57:00|13613.6|13493.6|13615.24|13495.24|13615.24|13495.24|13613.6|13493.6|9
1626011830000|2021-07-11 13:57:10|13615.17|13495.17|13613.96|13493.96|13615.18|13495.18|13613.95|13493.95|10
1626011840000|2021-07-11 13:57:20|13614.16|13494.16|13620.33|13500.33|13620.33|13500.33|13614.16|13494.16|10
1626011850000|2021-07-11 13:57:30|13621.23|13501.23|13622.7|13502.7|13623.84|13503.84|13621.23|13501.23|10
1626011860000|2021-07-11 13:57:40|13622.59|13502.59|13622.73|13502.73|13622.73|13502.73|13621.76|13501.76|10
1626011870000|2021-07-11 13:57:50|13622.31|13502.31|13623.47|13503.47|13623.47|13503.47|13622.24|13502.24|8
1626011880000|2021-07-11 13:58:00|13622.72|13502.72|13621.23|13501.23|13622.72|13502.72|13621.23|13501.23|10
1626011890000|2021-07-11 13:58:10|13620.76|13500.76|13619.49|13499.49|13620.89|13500.89|13619.08|13499.08|10
1626011900000|2021-07-11 13:58:20|13619.34|13499.34|13620.42|13500.42|13620.63|13500.63|13619.16|13499.16|10
1626011910000|2021-07-11 13:58:30|13620.36|13500.36|13620.04|13500.04|13620.36|13500.36|13619.92|13499.92|10
1626011920000|2021-07-11 13:58:40|13619.98|13499.98|13619.89|13499.89|13620.7|13500.7|13619.89|13499.89|10
1626011930000|2021-07-11 13:58:50|13620.02|13500.02|13622.27|13502.27|13622.4|13502.4|13620.02|13500.02|10
1626011940000|2021-07-11 13:59:00|13622.71|13502.71|13622.31|13502.31|13623.09|13503.09|13622.01|13502.01|10
1626011950000|2021-07-11 13:59:10|13622.24|13502.24|13624.64|13504.64|13624.64|13504.64|13622.02|13502.02|10
1626011960000|2021-07-11 13:59:20|13624.71|13504.71|13626.14|13506.14|13626.9|13506.9|13624.71|13504.71|10
1626011970000|2021-07-11 13:59:30|13626.65|13506.65|13624.73|13504.73|13626.65|13506.65|13624.73|13504.73|9
1626011980000|2021-07-11 13:59:40|13624.61|13504.61|13625.04|13505.04|13625.34|13505.34|13624.36|13504.36|10
1626011990000|2021-07-11 13:59:50|13624.79|13504.79|13627.05|13507.05|13627.7|13507.7|13624.79|13504.79|10
1626012000000|2021-07-11 14:00:00|13626.9|13506.9|13630.57|13510.57|13630.57|13510.57|13626.65|13506.65|10
1626012010000|2021-07-11 14:00:10|13629.85|13509.85|13634.86|13514.86|13634.86|13514.86|13629.2|13509.2|10
1626012020000|2021-07-11 14:00:20|13635.12|13515.12|13635.79|13515.79|13635.85|13515.85|13635.12|13515.12|10
1626012030000|2021-07-11 14:00:30|13636.15|13516.15|13639.45|13519.45|13639.45|13519.45|13636.15|13516.15|10
1626012040000|2021-07-11 14:00:40|13639.41|13519.41|13646.17|13526.17|13646.17|13526.17|13639.41|13519.41|10
1626012050000|2021-07-11 14:00:50|13647.43|13527.43|13646.4|13526.4|13648.2|13528.2|13646.4|13526.4|10
1626012060000|2021-07-11 14:01:00|13646.93|13526.93|13648.31|13528.31|13648.31|13528.31|13645.81|13525.81|10
1626012070000|2021-07-11 14:01:10|13648.37|13528.37|13649.76|13529.76|13650.36|13530.36|13648.37|13528.37|10
1626012080000|2021-07-11 14:01:20|13649.09|13529.09|13649.17|13529.17|13650.41|13530.41|13649.09|13529.09|10
1626012090000|2021-07-11 14:01:30|13648.79|13528.79|13649.42|13529.42|13649.46|13529.46|13648.79|13528.79|9
1626012100000|2021-07-11 14:01:40|13649.24|13529.24|13649.28|13529.28|13650.52|13530.52|13648.93|13528.93|10
1626012110000|2021-07-11 14:01:50|13649.43|13529.43|13648.44|13528.44|13649.63|13529.63|13648.28|13528.28|9
1626012120000|2021-07-11 14:02:00|13648.31|13528.31|13646.1|13526.1|13648.43|13528.43|13646.1|13526.1|9
1626012130000|2021-07-11 14:02:10|13646.29|13526.29|13643.77|13523.77|13646.29|13526.29|13643.24|13523.24|10
1626012140000|2021-07-11 14:02:20|13643.92|13523.92|13641.74|13521.74|13643.92|13523.92|13641.74|13521.74|9
1626012150000|2021-07-11 14:02:30|13640.56|13520.56|13640.09|13520.09|13641.01|13521.01|13639.96|13519.96|10
1626012160000|2021-07-11 14:02:40|13639.64|13519.64|13636.88|13516.88|13639.64|13519.64|13636.88|13516.88|10
1626012170000|2021-07-11 14:02:50|13637.49|13517.49|13637|13517|13637.49|13517.49|13637|13517|9
1626012180000|2021-07-11 14:03:00|13636.97|13516.97|13637.27|13517.27|13637.44|13517.44|13636.77|13516.77|10
1626012190000|2021-07-11 14:03:10|13637.68|13517.68|13637.46|13517.46|13637.68|13517.68|13637.13|13517.13|9
1626012200000|2021-07-11 14:03:20|13637.77|13517.77|13639.13|13519.13|13639.25|13519.25|13637.77|13517.77|10
1626012210000|2021-07-11 14:03:30|13639.01|13519.01|13636.05|13516.05|13639.54|13519.54|13636.05|13516.05|10
1626012220000|2021-07-11 14:03:40|13636.17|13516.17|13632.83|13512.83|13636.17|13516.17|13632.75|13512.75|10
1626012230000|2021-07-11 14:03:50|13632.74|13512.74|13632.98|13512.98|13633.6|13513.6|13632.48|13512.48|10
1626012240000|2021-07-11 14:04:00|13632.61|13512.61|13632.48|13512.48|13632.94|13512.94|13632.46|13512.46|9
1626012250000|2021-07-11 14:04:10|13633.08|13513.08|13633.9|13513.9|13633.9|13513.9|13633.05|13513.05|10
1626012260000|2021-07-11 14:04:20|13633.91|13513.91|13634.92|13514.92|13634.92|13514.92|13633.91|13513.91|9
1626012270000|2021-07-11 14:04:30|13634.96|13514.96|13635.08|13515.08|13635.6|13515.6|13634.94|13514.94|9
1626012280000|2021-07-11 14:04:40|13635.07|13515.07|13636.46|13516.46|13636.46|13516.46|13634.61|13514.61|9
1626012290000|2021-07-11 14:04:50|13636.6|13516.6|13634.89|13514.89|13636.6|13516.6|13634.88|13514.88|8
1626012300000|2021-07-11 14:05:00|13634.12|13514.12|13633.4|13513.4|13634.12|13514.12|13633.4|13513.4|8
1626012310000|2021-07-11 14:05:10|13633.59|13513.59|13634.17|13514.17|13634.17|13514.17|13633.41|13513.41|10
1626012320000|2021-07-11 14:05:20|13634.21|13514.21|13635.6|13515.6|13635.6|13515.6|13633.69|13513.69|10
1626012330000|2021-07-11 14:05:30|13635.78|13515.78|13636.34|13516.34|13636.39|13516.39|13635.2|13515.2|10
1626012340000|2021-07-11 14:05:40|13636.32|13516.32|13635.11|13515.11|13636.67|13516.67|13635.11|13515.11|8
1626012350000|2021-07-11 14:05:50|13635.22|13515.22|13635.71|13515.71|13636.19|13516.19|13635.22|13515.22|9
1626012360000|2021-07-11 14:06:00|13635.55|13515.55|13632.86|13512.86|13635.55|13515.55|13632.86|13512.86|10
1626012370000|2021-07-11 14:06:10|13632.62|13512.62|13629.67|13509.67|13632.62|13512.62|13629.67|13509.67|10
1626012380000|2021-07-11 14:06:20|13629.86|13509.86|13626.1|13506.1|13629.86|13509.86|13626.1|13506.1|10
1626012390000|2021-07-11 14:06:30|13627.29|13507.29|13627.07|13507.07|13627.38|13507.38|13626.68|13506.68|10
1626012400000|2021-07-11 14:06:40|13627.01|13507.01|13625.39|13505.39|13627.01|13507.01|13625.37|13505.37|10
1626012410000|2021-07-11 14:06:50|13624.81|13504.81|13622.02|13502.02|13624.81|13504.81|13622.02|13502.02|10
1626012420000|2021-07-11 14:07:00|13622.12|13502.12|13622.48|13502.48|13622.73|13502.73|13621.81|13501.81|7
1626012430000|2021-07-11 14:07:10|13622.54|13502.54|13623.27|13503.27|13623.27|13503.27|13622.53|13502.53|9
1626012440000|2021-07-11 14:07:20|13623.71|13503.71|13624.21|13504.21|13624.8|13504.8|13623.64|13503.64|9
1626012450000|2021-07-11 14:07:30|13624.16|13504.16|13624.68|13504.68|13624.96|13504.96|13623.72|13503.72|10
1626012460000|2021-07-11 14:07:40|13624.95|13504.95|13623.2|13503.2|13624.99|13504.99|13623.19|13503.19|10
1626012470000|2021-07-11 14:07:50|13623.09|13503.09|13622.08|13502.08|13623.81|13503.81|13622.08|13502.08|9
1626012480000|2021-07-11 14:08:00|13622.18|13502.18|13622.74|13502.74|13622.96|13502.96|13622.04|13502.04|10
1626012490000|2021-07-11 14:08:10|13622.72|13502.72|13622.42|13502.42|13622.79|13502.79|13622.38|13502.38|8
1626012500000|2021-07-11 14:08:20|13622.61|13502.61|13621.64|13501.64|13622.61|13502.61|13621.64|13501.64|9
1626012510000|2021-07-11 14:08:30|13621.7|13501.7|13621.26|13501.26|13621.88|13501.88|13621.18|13501.18|9
1626012520000|2021-07-11 14:08:40|13621.32|13501.32|13619.88|13499.88|13621.38|13501.38|13619.54|13499.54|9
1626012530000|2021-07-11 14:08:50|13619.91|13499.91|13618.35|13498.35|13619.91|13499.91|13618.12|13498.12|10
1626012540000|2021-07-11 14:09:00|13618.1|13498.1|13616.65|13496.65|13618.1|13498.1|13616.15|13496.15|8
1626012550000|2021-07-11 14:09:10|13617.38|13497.38|13619.58|13499.58|13619.58|13499.58|13617.02|13497.02|10
1626012560000|2021-07-11 14:09:20|13619.84|13499.84|13619.82|13499.82|13620.43|13500.43|13619.81|13499.81|10
1626012570000|2021-07-11 14:09:30|13619.68|13499.68|13617.08|13497.08|13619.68|13499.68|13617.03|13497.03|10
1626012580000|2021-07-11 14:09:40|13617.05|13497.05|13616.26|13496.26|13617.23|13497.23|13616.25|13496.25|10
1626012590000|2021-07-11 14:09:50|13615.8|13495.8|13614.6|13494.6|13615.8|13495.8|13614.6|13494.6|9
1626012600000|2021-07-11 14:10:00|13614.46|13494.46|13617.76|13497.76|13617.76|13497.76|13614.46|13494.46|10
1626012610000|2021-07-11 14:10:10|13617.27|13497.27|13615.49|13495.49|13617.36|13497.36|13615.49|13495.49|9
1626012620000|2021-07-11 14:10:20|13615.45|13495.45|13609.44|13489.44|13615.45|13495.45|13609.44|13489.44|10
1626012630000|2021-07-11 14:10:30|13609.8|13489.8|13607.9|13487.9|13609.8|13489.8|13607.9|13487.9|10
1626012640000|2021-07-11 14:10:40|13608.64|13488.64|13608.87|13488.87|13608.87|13488.87|13607.65|13487.65|9
1626012650000|2021-07-11 14:10:50|13608.62|13488.62|13610.26|13490.26|13610.51|13490.51|13608.62|13488.62|10
1626012660000|2021-07-11 14:11:00|13610.6|13490.6|13610.39|13490.39|13610.66|13490.66|13609.99|13489.99|9
1626012670000|2021-07-11 14:11:10|13610.67|13490.67|13608.98|13488.98|13610.69|13490.69|13608.98|13488.98|10
1626012680000|2021-07-11 14:11:20|13608.79|13488.79|13607.68|13487.68|13608.79|13488.79|13607.61|13487.61|9
1626012690000|2021-07-11 14:11:30|13607.55|13487.55|13607.27|13487.27|13607.59|13487.59|13607.27|13487.27|9
1626012700000|2021-07-11 14:11:40|13607.19|13487.19|13607.18|13487.18|13607.36|13487.36|13606.97|13486.97|10
1626012710000|2021-07-11 14:11:50|13607.44|13487.44|13607.59|13487.59|13607.65|13487.65|13607.44|13487.44|8
1626012720000|2021-07-11 14:12:00|13607.6|13487.6|13606.37|13486.37|13607.6|13487.6|13606.37|13486.37|9
1626012730000|2021-07-11 14:12:10|13606.49|13486.49|13607.18|13487.18|13607.18|13487.18|13606.26|13486.26|10
1626012740000|2021-07-11 14:12:20|13607.32|13487.32|13607.66|13487.66|13607.67|13487.67|13606.72|13486.72|10
1626012750000|2021-07-11 14:12:30|13608.54|13488.54|13610.25|13490.25|13610.37|13490.37|13608.54|13488.54|10
1626012760000|2021-07-11 14:12:40|13610.14|13490.14|13609.59|13489.59|13610.14|13490.14|13609.33|13489.33|7
1626012770000|2021-07-11 14:12:50|13609.56|13489.56|13609.04|13489.04|13609.56|13489.56|13609.04|13489.04|9
1626012780000|2021-07-11 14:13:00|13609.83|13489.83|13609.76|13489.76|13609.83|13489.83|13609.63|13489.63|9
1626012790000|2021-07-11 14:13:10|13609.82|13489.82|13609.4|13489.4|13609.88|13489.88|13609.4|13489.4|9
1626012800000|2021-07-11 14:13:20|13609.3|13489.3|13608.95|13488.95|13609.3|13489.3|13608.75|13488.75|9
1626012810000|2021-07-11 14:13:30|13609.77|13489.77|13609.98|13489.98|13609.98|13489.98|13609.63|13489.63|10
1626012820000|2021-07-11 14:13:40|13610.16|13490.16|13610.76|13490.76|13610.76|13490.76|13610.05|13490.05|9
1626012830000|2021-07-11 14:13:50|13611.01|13491.01|13611.16|13491.16|13612.11|13492.11|13611.01|13491.01|10
1626012840000|2021-07-11 14:14:00|13611.3|13491.3|13612.35|13492.35|13612.35|13492.35|13611.26|13491.26|9
1626012850000|2021-07-11 14:14:10|13612.36|13492.36|13612.94|13492.94|13612.94|13492.94|13612.3|13492.3|10
1626012860000|2021-07-11 14:14:20|13613.94|13493.94|13613.84|13493.84|13614.15|13494.15|13613.84|13493.84|9
1626012870000|2021-07-11 14:14:30|13614.21|13494.21|13617.23|13497.23|13617.23|13497.23|13614.08|13494.08|9
1626012880000|2021-07-11 14:14:40|13618|13498|13621.54|13501.54|13621.54|13501.54|13618|13498|10
1626012890000|2021-07-11 14:14:50|13621.66|13501.66|13621.62|13501.62|13622.73|13502.73|13621.62|13501.62|9
1626012900000|2021-07-11 14:15:00|13621.46|13501.46|13619.84|13499.84|13621.46|13501.46|13619.32|13499.32|9
1626012910000|2021-07-11 14:15:10|13620.08|13500.08|13620.79|13500.79|13620.79|13500.79|13619.17|13499.17|9
1626012920000|2021-07-11 14:15:20|13621.23|13501.23|13621.02|13501.02|13621.38|13501.38|13621|13501|9
1626012930000|2021-07-11 14:15:30|13620.92|13500.92|13619.54|13499.54|13620.92|13500.92|13619.54|13499.54|9
1626012940000|2021-07-11 14:15:40|13619.52|13499.52|13617.15|13497.15|13619.52|13499.52|13617.15|13497.15|10
1626012950000|2021-07-11 14:15:50|13617.17|13497.17|13616.89|13496.89|13617.17|13497.17|13616.71|13496.71|9
1626012960000|2021-07-11 14:16:00|13616.48|13496.48|13614.36|13494.36|13616.48|13496.48|13614.36|13494.36|10
1626012970000|2021-07-11 14:16:10|13614.7|13494.7|13612.66|13492.66|13615|13495|13612.66|13492.66|10
1626012980000|2021-07-11 14:16:20|13612.2|13492.2|13609.3|13489.3|13612.2|13492.2|13609.3|13489.3|10
1626012990000|2021-07-11 14:16:30|13609.08|13489.08|13606.24|13486.24|13609.08|13489.08|13606.24|13486.24|9
1626013000000|2021-07-11 14:16:40|13606.12|13486.12|13602.93|13482.93|13606.12|13486.12|13602.93|13482.93|10
1626013010000|2021-07-11 14:16:50|13602.87|13482.87|13601.5|13481.5|13602.98|13482.98|13601.5|13481.5|10
1626013020000|2021-07-11 14:17:00|13600.9|13480.9|13601.9|13481.9|13601.9|13481.9|13600.26|13480.26|10
1626013030000|2021-07-11 14:17:10|13602.33|13482.33|13604.74|13484.74|13604.94|13484.94|13602.33|13482.33|10
1626013040000|2021-07-11 14:17:20|13604.86|13484.86|13603.08|13483.08|13604.86|13484.86|13603.08|13483.08|9
1626013050000|2021-07-11 14:17:30|13602.06|13482.06|13601.13|13481.13|13602.06|13482.06|13601.13|13481.13|10
1626013060000|2021-07-11 14:17:40|13600.98|13480.98|13600.12|13480.12|13600.98|13480.98|13600.12|13480.12|8
1626013070000|2021-07-11 14:17:50|13599.54|13479.54|13597.63|13477.63|13599.54|13479.54|13597.63|13477.63|9
1626013080000|2021-07-11 14:18:00|13597.64|13477.64|13599.16|13479.16|13599.16|13479.16|13597.53|13477.53|8
1626013090000|2021-07-11 14:18:10|13599.01|13479.01|13599.65|13479.65|13599.9|13479.9|13598.58|13478.58|10
1626013100000|2021-07-11 14:18:20|13599.43|13479.43|13598.11|13478.11|13599.43|13479.43|13597.93|13477.93|9
1626013110000|2021-07-11 14:18:30|13598.32|13478.32|13598.78|13478.78|13599.14|13479.14|13598.32|13478.32|10
1626013120000|2021-07-11 14:18:40|13598.49|13478.49|13596.32|13476.32|13598.49|13478.49|13596|13476|10
1626013130000|2021-07-11 14:18:50|13596.24|13476.24|13595.8|13475.8|13596.97|13476.97|13595.79|13475.79|8
1626013140000|2021-07-11 14:19:00|13595.36|13475.36|13595.24|13475.24|13595.36|13475.36|13595.08|13475.08|10
1626013150000|2021-07-11 14:19:10|13595.06|13475.06|13595.67|13475.67|13596.2|13476.2|13595.06|13475.06|10
1626013160000|2021-07-11 14:19:20|13595.57|13475.57|13595.65|13475.65|13596.24|13476.24|13595.57|13475.57|10
1626013170000|2021-07-11 14:19:30|13595.5|13475.5|13594.68|13474.68|13595.65|13475.65|13594.68|13474.68|10
1626013180000|2021-07-11 14:19:40|13594.86|13474.86|13594.1|13474.1|13594.86|13474.86|13594.1|13474.1|9
1626013190000|2021-07-11 14:19:50|13594.08|13474.08|13593.6|13473.6|13594.6|13474.6|13593.6|13473.6|9
1626013200000|2021-07-11 14:20:00|13593|13473|13591.62|13471.62|13593.05|13473.05|13591.62|13471.62|9
1626013210000|2021-07-11 14:20:10|13591.38|13471.38|13589.44|13469.44|13591.38|13471.38|13589.32|13469.32|10
1626013220000|2021-07-11 14:20:20|13589.43|13469.43|13587.23|13467.23|13589.43|13469.43|13587.2|13467.2|9
1626013230000|2021-07-11 14:20:30|13587.13|13467.13|13586.52|13466.52|13587.17|13467.17|13586.52|13466.52|9
1626013240000|2021-07-11 14:20:40|13587.56|13467.56|13587.65|13467.65|13587.69|13467.69|13586.77|13466.77|9
1626013250000|2021-07-11 14:20:50|13587.78|13467.78|13589.88|13469.88|13590.02|13470.02|13587.73|13467.73|9
1626013260000|2021-07-11 14:21:00|13589.01|13469.01|13589.09|13469.09|13589.17|13469.17|13588.55|13468.55|10
1626013270000|2021-07-11 14:21:10|13589.41|13469.41|13592.5|13472.5|13592.5|13472.5|13589.41|13469.41|10
1626013280000|2021-07-11 14:21:20|13593.4|13473.4|13595.36|13475.36|13595.36|13475.36|13593|13473|9
1626013290000|2021-07-11 14:21:30|13595.42|13475.42|13596.18|13476.18|13596.27|13476.27|13595.42|13475.42|10
1626013300000|2021-07-11 14:21:40|13596.14|13476.14|13595.94|13475.94|13596.4|13476.4|13595.94|13475.94|10
1626013310000|2021-07-11 14:21:50|13594.99|13474.99|13596.4|13476.4|13596.4|13476.4|13594.91|13474.91|10
1626013320000|2021-07-11 14:22:00|13596.36|13476.36|13597.19|13477.19|13597.19|13477.19|13596.36|13476.36|10
1626013330000|2021-07-11 14:22:10|13597.3|13477.3|13597.03|13477.03|13597.53|13477.53|13597.03|13477.03|10
1626013340000|2021-07-11 14:22:20|13596.25|13476.25|13594.71|13474.71|13596.58|13476.58|13594.71|13474.71|10
1626013350000|2021-07-11 14:22:30|13594.53|13474.53|13594.33|13474.33|13594.79|13474.79|13593.85|13473.85|9
1626013360000|2021-07-11 14:22:40|13594|13474|13592.95|13472.95|13594|13474|13592.86|13472.86|10
1626013370000|2021-07-11 14:22:50|13592.76|13472.76|13592.94|13472.94|13593.87|13473.87|13592.71|13472.71|9
1626013380000|2021-07-11 14:23:00|13593.23|13473.23|13593.74|13473.74|13593.93|13473.93|13593.23|13473.23|10
1626013390000|2021-07-11 14:23:10|13593.81|13473.81|13595.74|13475.74|13595.74|13475.74|13593.81|13473.81|9
1626013400000|2021-07-11 14:23:20|13595.67|13475.67|13595.72|13475.72|13595.81|13475.81|13595.58|13475.58|10
1626013410000|2021-07-11 14:23:30|13595.82|13475.82|13595.15|13475.15|13595.82|13475.82|13594.49|13474.49|10
1626013420000|2021-07-11 14:23:40|13595.48|13475.48|13595.77|13475.77|13595.77|13475.77|13594.79|13474.79|9
1626013430000|2021-07-11 14:23:50|13595.72|13475.72|13595.62|13475.62|13595.72|13475.72|13594.67|13474.67|9
1626013440000|2021-07-11 14:24:00|13595.79|13475.79|13594.28|13474.28|13595.79|13475.79|13594.28|13474.28|9
1626013450000|2021-07-11 14:24:10|13594.56|13474.56|13595.89|13475.89|13595.97|13475.97|13594.14|13474.14|9
1626013460000|2021-07-11 14:24:20|13595.08|13475.08|13597.66|13477.66|13597.66|13477.66|13595.08|13475.08|10
1626013470000|2021-07-11 14:24:30|13597.93|13477.93|13599.42|13479.42|13599.42|13479.42|13597.5|13477.5|9
1626013480000|2021-07-11 14:24:40|13599.44|13479.44|13599.3|13479.3|13599.92|13479.92|13598.74|13478.74|10
1626013490000|2021-07-11 14:24:50|13599|13479|13599.65|13479.65|13599.65|13479.65|13598.96|13478.96|7
1626013500000|2021-07-11 14:25:00|13600.18|13480.18|13600.59|13480.59|13600.97|13480.97|13600.18|13480.18|10
1626013510000|2021-07-11 14:25:10|13600.69|13480.69|13597.03|13477.03|13600.74|13480.74|13597.03|13477.03|10
1626013520000|2021-07-11 14:25:20|13597.17|13477.17|13596.9|13476.9|13597.17|13477.17|13596.59|13476.59|7
1626013530000|2021-07-11 14:25:30|13596.85|13476.85|13597.18|13477.18|13597.55|13477.55|13596.7|13476.7|9
1626013540000|2021-07-11 14:25:40|13597.32|13477.32|13596.83|13476.83|13597.32|13477.32|13596.47|13476.47|8
1626013550000|2021-07-11 14:25:50|13596.91|13476.91|13596.62|13476.62|13597.18|13477.18|13596.59|13476.59|7
1626013560000|2021-07-11 14:26:00|13596.61|13476.61|13596.93|13476.93|13596.93|13476.93|13596.14|13476.14|10
1626013570000|2021-07-11 14:26:10|13596.82|13476.82|13596.83|13476.83|13596.93|13476.93|13596.47|13476.47|10
1626013580000|2021-07-11 14:26:20|13597.15|13477.15|13597.59|13477.59|13597.61|13477.61|13597.15|13477.15|8
1626013590000|2021-07-11 14:26:30|13597.7|13477.7|13598.81|13478.81|13598.97|13478.97|13597.59|13477.59|10
1626013600000|2021-07-11 14:26:40|13598.66|13478.66|13599.1|13479.1|13599.1|13479.1|13598.06|13478.06|9
1626013610000|2021-07-11 14:26:50|13599.06|13479.06|13599.41|13479.41|13599.46|13479.46|13598.99|13478.99|10
1626013620000|2021-07-11 14:27:00|13599.11|13479.11|13599.17|13479.17|13599.27|13479.27|13598.94|13478.94|10
1626013630000|2021-07-11 14:27:10|13598.74|13478.74|13598.5|13478.5|13599.08|13479.08|13598.42|13478.42|9
1626013640000|2021-07-11 14:27:20|13598.46|13478.46|13599.95|13479.95|13599.95|13479.95|13598.46|13478.46|9
1626013650000|2021-07-11 14:27:30|13600.06|13480.06|13599.83|13479.83|13600.06|13480.06|13599.81|13479.81|10
1626013660000|2021-07-11 14:27:40|13599.53|13479.53|13599.79|13479.79|13600.28|13480.28|13599.38|13479.38|10
1626013670000|2021-07-11 14:27:50|13599.39|13479.39|13599.61|13479.61|13599.71|13479.71|13599.39|13479.39|9
1626013680000|2021-07-11 14:28:00|13599.74|13479.74|13600.08|13480.08|13600.08|13480.08|13599.39|13479.39|10
1626013690000|2021-07-11 14:28:10|13600.23|13480.23|13600.9|13480.9|13600.9|13480.9|13600.12|13480.12|8
1626013700000|2021-07-11 14:28:20|13601.12|13481.12|13601.52|13481.52|13601.52|13481.52|13600.97|13480.97|5
1626013710000|2021-07-11 14:28:30|13601.76|13481.76|13603.26|13483.26|13603.3|13483.3|13601.64|13481.64|10
1626013720000|2021-07-11 14:28:40|13603.53|13483.53|13604.56|13484.56|13604.66|13484.66|13603.53|13483.53|10
1626013730000|2021-07-11 14:28:50|13605.45|13485.45|13605.2|13485.2|13605.98|13485.98|13605.14|13485.14|8
1626013740000|2021-07-11 14:29:00|13605.02|13485.02|13605.61|13485.61|13605.82|13485.82|13605.02|13485.02|7
1626013750000|2021-07-11 14:29:10|13605.52|13485.52|13607.09|13487.09|13607.09|13487.09|13605.51|13485.51|10
1626013760000|2021-07-11 14:29:20|13606.96|13486.96|13605.25|13485.25|13606.96|13486.96|13605.25|13485.25|8
1626013770000|2021-07-11 14:29:30|13604.59|13484.59|13604.93|13484.93|13605.59|13485.59|13604.31|13484.31|8
1626013780000|2021-07-11 14:29:40|13604.96|13484.96|13604.45|13484.45|13606.18|13486.18|13604.44|13484.44|9
1626013790000|2021-07-11 14:29:50|13604.05|13484.05|13605.62|13485.62|13605.62|13485.62|13604.05|13484.05|7
1626013800000|2021-07-11 14:30:00|13605.65|13485.65|13608.59|13488.59|13609.07|13489.07|13605.65|13485.65|9
1626013810000|2021-07-11 14:30:10|13610.15|13490.15|13612|13492|13612.45|13492.45|13610.15|13490.15|9
1626013820000|2021-07-11 14:30:20|13613.73|13493.73|13612.88|13492.88|13614.08|13494.08|13612.88|13492.88|8
1626013830000|2021-07-11 14:30:30|13612.89|13492.89|13613.93|13493.93|13613.93|13493.93|13612.89|13492.89|10
1626013840000|2021-07-11 14:30:40|13613.77|13493.77|13615.01|13495.01|13615.01|13495.01|13613.73|13493.73|9
1626013850000|2021-07-11 14:30:50|13615.06|13495.06|13617.57|13497.57|13617.57|13497.57|13615.06|13495.06|9
1626013860000|2021-07-11 14:31:00|13617.66|13497.66|13618.43|13498.43|13618.55|13498.55|13617.66|13497.66|9
1626013870000|2021-07-11 14:31:10|13618.48|13498.48|13618.25|13498.25|13618.48|13498.48|13617.73|13497.73|9
1626013880000|2021-07-11 14:31:20|13618.2|13498.2|13618.43|13498.43|13618.43|13498.43|13618.04|13498.04|8
1626013890000|2021-07-11 14:31:30|13618.55|13498.55|13622.08|13502.08|13622.08|13502.08|13618.55|13498.55|10
1626013900000|2021-07-11 14:31:40|13621.78|13501.78|13620.06|13500.06|13621.78|13501.78|13620.06|13500.06|10
1626013910000|2021-07-11 14:31:50|13620.18|13500.18|13619.78|13499.78|13621.39|13501.39|13619.43|13499.43|10
1626013920000|2021-07-11 14:32:00|13619.49|13499.49|13620|13500|13620.33|13500.33|13619.19|13499.19|9
1626013930000|2021-07-11 14:32:10|13620.06|13500.06|13619.13|13499.13|13620.06|13500.06|13619.07|13499.07|10
1626013940000|2021-07-11 14:32:20|13619.1|13499.1|13618.27|13498.27|13619.17|13499.17|13618.24|13498.24|9
1626013950000|2021-07-11 14:32:30|13617.94|13497.94|13617.16|13497.16|13618.1|13498.1|13616.55|13496.55|10
1626013960000|2021-07-11 14:32:40|13616.88|13496.88|13617.31|13497.31|13617.43|13497.43|13616.88|13496.88|10
1626013970000|2021-07-11 14:32:50|13617.3|13497.3|13616.35|13496.35|13617.41|13497.41|13616.35|13496.35|8
1626013980000|2021-07-11 14:33:00|13616.29|13496.29|13617.12|13497.12|13617.13|13497.13|13616.14|13496.14|8
1626013990000|2021-07-11 14:33:10|13617.2|13497.2|13616.98|13496.98|13617.2|13497.2|13616.96|13496.96|9
1626014000000|2021-07-11 14:33:20|13616.99|13496.99|13617.91|13497.91|13617.91|13497.91|13616.72|13496.72|9
1626014010000|2021-07-11 14:33:30|13618.07|13498.07|13618.52|13498.52|13618.52|13498.52|13617.84|13497.84|9
1626014020000|2021-07-11 14:33:40|13618.59|13498.59|13617.69|13497.69|13618.65|13498.65|13617.38|13497.38|10
1626014030000|2021-07-11 14:33:50|13617.64|13497.64|13618.27|13498.27|13618.27|13498.27|13617.61|13497.61|10
1626014040000|2021-07-11 14:34:00|13618.86|13498.86|13620.27|13500.27|13620.27|13500.27|13618.86|13498.86|7
1626014050000|2021-07-11 14:34:10|13619.89|13499.89|13619.57|13499.57|13620|13500|13619.5|13499.5|10
1626014060000|2021-07-11 14:34:20|13619.46|13499.46|13618.06|13498.06|13619.46|13499.46|13618.06|13498.06|10
1626014070000|2021-07-11 14:34:30|13617.42|13497.42|13615.72|13495.72|13617.42|13497.42|13615.72|13495.72|9
1626014080000|2021-07-11 14:34:40|13615.73|13495.73|13612.59|13492.59|13615.73|13495.73|13612.59|13492.59|10
1626014090000|2021-07-11 14:34:50|13612.52|13492.52|13608.95|13488.95|13612.6|13492.6|13608.95|13488.95|10
1626014100000|2021-07-11 14:35:00|13608.54|13488.54|13607.98|13487.98|13608.75|13488.75|13607.83|13487.83|7
1626014110000|2021-07-11 14:35:10|13607.57|13487.57|13605.91|13485.91|13607.58|13487.58|13605.91|13485.91|9
1626014120000|2021-07-11 14:35:20|13605.65|13485.65|13607.47|13487.47|13607.51|13487.51|13605.65|13485.65|10
1626014130000|2021-07-11 14:35:30|13607|13487|13608.32|13488.32|13608.45|13488.45|13606.74|13486.74|10
1626014140000|2021-07-11 14:35:40|13608.25|13488.25|13608.83|13488.83|13608.89|13488.89|13608.23|13488.23|10
1626014150000|2021-07-11 14:35:50|13608.79|13488.79|13608.95|13488.95|13608.95|13488.95|13608.44|13488.44|8
1626014160000|2021-07-11 14:36:00|13609.06|13489.06|13609.31|13489.31|13609.49|13489.49|13608.86|13488.86|10
1626014170000|2021-07-11 14:36:10|13610.46|13490.46|13611.01|13491.01|13611.01|13491.01|13609.67|13489.67|9
1626014180000|2021-07-11 14:36:20|13610.89|13490.89|13610.48|13490.48|13610.93|13490.93|13609.92|13489.92|9
1626014190000|2021-07-11 14:36:30|13610.53|13490.53|13610.27|13490.27|13612.65|13492.65|13610.27|13490.27|8
1626014200000|2021-07-11 14:36:40|13610.35|13490.35|13610.1|13490.1|13610.39|13490.39|13609.27|13489.27|10
1626014210000|2021-07-11 14:36:50|13610.13|13490.13|13609.67|13489.67|13610.13|13490.13|13609.03|13489.03|9
1626014220000|2021-07-11 14:37:00|13609.88|13489.88|13609.51|13489.51|13609.88|13489.88|13609.32|13489.32|8
1626014230000|2021-07-11 14:37:10|13609.67|13489.67|13611.5|13491.5|13611.5|13491.5|13609.25|13489.25|10
1626014240000|2021-07-11 14:37:20|13611.57|13491.57|13612.99|13492.99|13613.03|13493.03|13611.57|13491.57|9
1626014250000|2021-07-11 14:37:30|13613.55|13493.55|13612.62|13492.62|13613.66|13493.66|13612.33|13492.33|10
1626014260000|2021-07-11 14:37:40|13613.09|13493.09|13615.13|13495.13|13615.21|13495.21|13613.02|13493.02|10
1626014270000|2021-07-11 14:37:50|13615.46|13495.46|13616.01|13496.01|13616.23|13496.23|13615.46|13495.46|10
1626014280000|2021-07-11 14:38:00|13615.72|13495.72|13615.99|13495.99|13615.99|13495.99|13615.45|13495.45|7
1626014290000|2021-07-11 14:38:10|13617|13497|13619.25|13499.25|13619.25|13499.25|13617|13497|10
1626014300000|2021-07-11 14:38:20|13619.34|13499.34|13621.5|13501.5|13621.5|13501.5|13619.34|13499.34|10
1626014310000|2021-07-11 14:38:30|13622.57|13502.57|13624.22|13504.22|13624.22|13504.22|13622.57|13502.57|8
1626014320000|2021-07-11 14:38:40|13624.55|13504.55|13624.61|13504.61|13624.82|13504.82|13623.64|13503.64|10
1626014330000|2021-07-11 14:38:50|13624.9|13504.9|13624.51|13504.51|13624.94|13504.94|13624.07|13504.07|9
1626014340000|2021-07-11 14:39:00|13624.37|13504.37|13622.66|13502.66|13624.45|13504.45|13622.43|13502.43|9
1626014350000|2021-07-11 14:39:10|13622.81|13502.81|13621.91|13501.91|13622.81|13502.81|13621.91|13501.91|10
1626014360000|2021-07-11 14:39:20|13621.9|13501.9|13620.88|13500.88|13621.9|13501.9|13620.83|13500.83|10
1626014370000|2021-07-11 14:39:30|13620.84|13500.84|13620.08|13500.08|13621.66|13501.66|13620.08|13500.08|9
1626014380000|2021-07-11 14:39:40|13619.87|13499.87|13619.71|13499.71|13619.99|13499.99|13619.47|13499.47|9
1626014390000|2021-07-11 14:39:50|13619.52|13499.52|13620.11|13500.11|13620.15|13500.15|13619.52|13499.52|5
1626014400000|2021-07-11 14:40:00|13619.84|13499.84|13619.47|13499.47|13619.84|13499.84|13619.09|13499.09|10
1626014410000|2021-07-11 14:40:10|13619.64|13499.64|13619.37|13499.37|13619.69|13499.69|13619.31|13499.31|8
1626014420000|2021-07-11 14:40:20|13619.35|13499.35|13620.57|13500.57|13621.23|13501.23|13619.08|13499.08|9
1626014430000|2021-07-11 14:40:30|13620.69|13500.69|13621.24|13501.24|13622.1|13502.1|13620.25|13500.25|10
1626014440000|2021-07-11 14:40:40|13621.39|13501.39|13620.79|13500.79|13621.39|13501.39|13620.4|13500.4|10
1626014450000|2021-07-11 14:40:50|13620.95|13500.95|13620.35|13500.35|13620.95|13500.95|13620.35|13500.35|10
1626014460000|2021-07-11 14:41:00|13620.36|13500.36|13620.47|13500.47|13620.54|13500.54|13620.27|13500.27|9
1626014470000|2021-07-11 14:41:10|13620.14|13500.14|13620.64|13500.64|13620.78|13500.78|13620.12|13500.12|9
1626014480000|2021-07-11 14:41:20|13620.42|13500.42|13621.4|13501.4|13621.4|13501.4|13620.41|13500.41|9
1626014490000|2021-07-11 14:41:30|13621.73|13501.73|13622.89|13502.89|13622.89|13502.89|13621.73|13501.73|9
1626014500000|2021-07-11 14:41:40|13622.93|13502.93|13623.8|13503.8|13624.23|13504.23|13622.93|13502.93|8
1626014510000|2021-07-11 14:41:50|13623.86|13503.86|13625.35|13505.35|13625.35|13505.35|13623.63|13503.63|8
1626014520000|2021-07-11 14:42:00|13625.17|13505.17|13624.72|13504.72|13625.17|13505.17|13624.6|13504.6|9
1626014530000|2021-07-11 14:42:10|13624.7|13504.7|13625.21|13505.21|13625.21|13505.21|13624.46|13504.46|9
1626014540000|2021-07-11 14:42:20|13625.08|13505.08|13625.14|13505.14|13625.14|13505.14|13624.94|13504.94|8
1626014550000|2021-07-11 14:42:30|13624.48|13504.48|13626|13506|13626.04|13506.04|13624.48|13504.48|10
1626014560000|2021-07-11 14:42:40|13626.09|13506.09|13625.43|13505.43|13626.09|13506.09|13625.43|13505.43|7
1626014570000|2021-07-11 14:42:50|13625.55|13505.55|13624.98|13504.98|13625.93|13505.93|13624.98|13504.98|10
1626014580000|2021-07-11 14:43:00|13625|13505|13626.34|13506.34|13626.4|13506.4|13625|13505|10
1626014590000|2021-07-11 14:43:10|13626.25|13506.25|13625.93|13505.93|13626.25|13506.25|13625.8|13505.8|9
1626014600000|2021-07-11 14:43:20|13625.97|13505.97|13626.24|13506.24|13626.34|13506.34|13625.02|13505.02|9
1626014610000|2021-07-11 14:43:30|13626.15|13506.15|13625.71|13505.71|13626.15|13506.15|13625.67|13505.67|9
1626014620000|2021-07-11 14:43:40|13625.48|13505.48|13624.38|13504.38|13625.48|13505.48|13624.34|13504.34|8
1626014630000|2021-07-11 14:43:50|13624.62|13504.62|13625.15|13505.15|13625.15|13505.15|13624.34|13504.34|10
1626014640000|2021-07-11 14:44:00|13624.98|13504.98|13625.07|13505.07|13625.36|13505.36|13624.32|13504.32|10
1626014650000|2021-07-11 14:44:10|13626.36|13506.36|13627.07|13507.07|13627.22|13507.22|13626.27|13506.27|10
1626014660000|2021-07-11 14:44:20|13627.04|13507.04|13630.25|13510.25|13630.29|13510.29|13626.79|13506.79|10
1626014670000|2021-07-11 14:44:30|13630.66|13510.66|13638.26|13518.26|13638.26|13518.26|13630.66|13510.66|10
1626014680000|2021-07-11 14:44:40|13640.02|13520.02|13647.27|13527.27|13649.76|13529.76|13640.02|13520.02|10
1626014690000|2021-07-11 14:44:50|13647.68|13527.68|13647.23|13527.23|13649.42|13529.42|13646.73|13526.73|10
1626014700000|2021-07-11 14:45:00|13647.41|13527.41|13648.04|13528.04|13648.15|13528.15|13646.93|13526.93|10
1626014710000|2021-07-11 14:45:10|13648.56|13528.56|13648.26|13528.26|13649.43|13529.43|13647.32|13527.32|10
1626014720000|2021-07-11 14:45:20|13648.1|13528.1|13649.73|13529.73|13650.21|13530.21|13647.91|13527.91|9
1626014730000|2021-07-11 14:45:30|13649.77|13529.77|13650.23|13530.23|13650.23|13530.23|13648.5|13528.5|10
1626014740000|2021-07-11 14:45:40|13650.04|13530.04|13649.02|13529.02|13650.18|13530.18|13649.02|13529.02|10
1626014750000|2021-07-11 14:45:50|13648.89|13528.89|13647.62|13527.62|13649.79|13529.79|13647.62|13527.62|10
1626014760000|2021-07-11 14:46:00|13647.61|13527.61|13649.02|13529.02|13649.09|13529.09|13647.61|13527.61|10
1626014770000|2021-07-11 14:46:10|13649.3|13529.3|13648.88|13528.88|13649.3|13529.3|13648.67|13528.67|10
1626014780000|2021-07-11 14:46:20|13648.8|13528.8|13646.6|13526.6|13648.8|13528.8|13646.37|13526.37|9
1626014790000|2021-07-11 14:46:30|13646.51|13526.51|13645.44|13525.44|13646.51|13526.51|13644.47|13524.47|10
1626014800000|2021-07-11 14:46:40|13645.58|13525.58|13640.39|13520.39|13645.58|13525.58|13640.39|13520.39|10
1626014810000|2021-07-11 14:46:50|13640.04|13520.04|13637.96|13517.96|13640.06|13520.06|13637.89|13517.89|9
1626014820000|2021-07-11 14:47:00|13638.15|13518.15|13639.18|13519.18|13639.19|13519.19|13638.15|13518.15|9
1626014830000|2021-07-11 14:47:10|13639.06|13519.06|13639.34|13519.34|13641.05|13521.05|13639.06|13519.06|8
1626014840000|2021-07-11 14:47:20|13639.37|13519.37|13636.98|13516.98|13639.37|13519.37|13636.98|13516.98|9
1626014850000|2021-07-11 14:47:30|13637.12|13517.12|13635.66|13515.66|13637.12|13517.12|13635.62|13515.62|5
1626014860000|2021-07-11 14:47:40|13635.68|13515.68|13635.98|13515.98|13636.67|13516.67|13635.68|13515.68|10
1626014870000|2021-07-11 14:47:50|13636.07|13516.07|13633.91|13513.91|13636.07|13516.07|13633.91|13513.91|10
1626014880000|2021-07-11 14:48:00|13633.92|13513.92|13635.05|13515.05|13635.1|13515.1|13633.92|13513.92|8
1626014890000|2021-07-11 14:48:10|13635.32|13515.32|13635.87|13515.87|13635.95|13515.95|13634.91|13514.91|8
1626014900000|2021-07-11 14:48:20|13635.96|13515.96|13636.05|13516.05|13636.3|13516.3|13635.91|13515.91|9
1626014910000|2021-07-11 14:48:30|13635.65|13515.65|13634.64|13514.64|13635.77|13515.77|13634.64|13514.64|10
1626014920000|2021-07-11 14:48:40|13634.63|13514.63|13630.83|13510.83|13634.63|13514.63|13630.83|13510.83|7
1626014930000|2021-07-11 14:48:50|13630.69|13510.69|13630.83|13510.83|13630.83|13510.83|13630.19|13510.19|9
1626014940000|2021-07-11 14:49:00|13630.96|13510.96|13630.71|13510.71|13631.15|13511.15|13630.7|13510.7|9
1626014950000|2021-07-11 14:49:10|13630.67|13510.67|13631.31|13511.31|13631.31|13511.31|13630.4|13510.4|8
1626014960000|2021-07-11 14:49:20|13631.46|13511.46|13633.8|13513.8|13633.8|13513.8|13631.46|13511.46|9
1626014970000|2021-07-11 14:49:30|13633.88|13513.88|13633.98|13513.98|13634.17|13514.17|13633.44|13513.44|9
1626014980000|2021-07-11 14:49:40|13633.99|13513.99|13635.22|13515.22|13635.22|13515.22|13633.99|13513.99|9
1626014990000|2021-07-11 14:49:50|13635.2|13515.2|13635.46|13515.46|13635.9|13515.9|13635.2|13515.2|9
1626015000000|2021-07-11 14:50:00|13635.77|13515.77|13635.14|13515.14|13635.91|13515.91|13635.01|13515.01|9
1626015010000|2021-07-11 14:50:10|13635.38|13515.38|13634.67|13514.67|13635.63|13515.63|13634.26|13514.26|8
1626015020000|2021-07-11 14:50:20|13634.21|13514.21|13635.61|13515.61|13635.74|13515.74|13634.21|13514.21|10
1626015030000|2021-07-11 14:50:30|13636.23|13516.23|13638.17|13518.17|13638.49|13518.49|13636.23|13516.23|9
1626015040000|2021-07-11 14:50:40|13638.34|13518.34|13638.29|13518.29|13638.96|13518.96|13638.29|13518.29|8
1626015050000|2021-07-11 14:50:50|13638|13518|13637.8|13517.8|13638.51|13518.51|13637.28|13517.28|9
1626015060000|2021-07-11 14:51:00|13637.42|13517.42|13639|13519|13639|13519|13637.42|13517.42|9
1626015070000|2021-07-11 14:51:10|13638.84|13518.84|13639.93|13519.93|13639.93|13519.93|13638.84|13518.84|8
1626015080000|2021-07-11 14:51:20|13639.72|13519.72|13640.73|13520.73|13641.59|13521.59|13639.72|13519.72|10
1626015090000|2021-07-11 14:51:30|13640.7|13520.7|13640.36|13520.36|13640.7|13520.7|13639.76|13519.76|10
1626015100000|2021-07-11 14:51:40|13640.06|13520.06|13638.68|13518.68|13640.08|13520.08|13638.68|13518.68|9
1626015110000|2021-07-11 14:51:50|13638.44|13518.44|13638.15|13518.15|13638.44|13518.44|13637.8|13517.8|10
1626015120000|2021-07-11 14:52:00|13638.08|13518.08|13637.5|13517.5|13638.08|13518.08|13636.57|13516.57|9
1626015130000|2021-07-11 14:52:10|13638.14|13518.14|13641.05|13521.05|13641.05|13521.05|13638.14|13518.14|10
1626015140000|2021-07-11 14:52:20|13641.07|13521.07|13640.8|13520.8|13641.07|13521.07|13640.37|13520.37|8
1626015150000|2021-07-11 14:52:30|13640.93|13520.93|13642.65|13522.65|13642.65|13522.65|13640.93|13520.93|10
1626015160000|2021-07-11 14:52:40|13642.67|13522.67|13643.21|13523.21|13643.33|13523.33|13642.44|13522.44|8
1626015170000|2021-07-11 14:52:50|13643.26|13523.26|13642.59|13522.59|13643.26|13523.26|13642.57|13522.57|10
1626015180000|2021-07-11 14:53:00|13642.62|13522.62|13643.15|13523.15|13643.15|13523.15|13642.43|13522.43|10
1626015190000|2021-07-11 14:53:10|13643.79|13523.79|13646.92|13526.92|13646.92|13526.92|13643.18|13523.18|10
1626015200000|2021-07-11 14:53:20|13647.4|13527.4|13648.39|13528.39|13648.39|13528.39|13647.25|13527.25|10
1626015210000|2021-07-11 14:53:30|13648.35|13528.35|13648.29|13528.29|13648.84|13528.84|13648.1|13528.1|9
1626015220000|2021-07-11 14:53:40|13647.57|13527.57|13647.79|13527.79|13648.03|13528.03|13647.23|13527.23|10
1626015230000|2021-07-11 14:53:50|13648.05|13528.05|13648.21|13528.21|13648.46|13528.46|13647.76|13527.76|9
1626015240000|2021-07-11 14:54:00|13647.95|13527.95|13647.87|13527.87|13648.07|13528.07|13647.86|13527.86|9
1626015250000|2021-07-11 14:54:10|13648.08|13528.08|13647.82|13527.82|13648.08|13528.08|13647.55|13527.55|9
1626015260000|2021-07-11 14:54:20|13647.9|13527.9|13645.75|13525.75|13647.9|13527.9|13645.75|13525.75|9
1626015270000|2021-07-11 14:54:30|13645.71|13525.71|13644.87|13524.87|13645.71|13525.71|13644.79|13524.79|9
1626015280000|2021-07-11 14:54:40|13644.76|13524.76|13645.56|13525.56|13645.56|13525.56|13644.19|13524.19|7
1626015290000|2021-07-11 14:54:50|13645.62|13525.62|13645.78|13525.78|13646.6|13526.6|13645.62|13525.62|10
1626015300000|2021-07-11 14:55:00|13645.75|13525.75|13645.81|13525.81|13645.81|13525.81|13645.44|13525.44|10
1626015310000|2021-07-11 14:55:10|13645.71|13525.71|13646.36|13526.36|13646.38|13526.38|13645.51|13525.51|10
1626015320000|2021-07-11 14:55:20|13646.56|13526.56|13647.51|13527.51|13647.51|13527.51|13646.56|13526.56|8
1626015330000|2021-07-11 14:55:30|13647.46|13527.46|13649.93|13529.93|13649.98|13529.98|13647.46|13527.46|10
1626015340000|2021-07-11 14:55:40|13650.08|13530.08|13651.58|13531.58|13651.58|13531.58|13649.06|13529.06|10
1626015350000|2021-07-11 14:55:50|13651.23|13531.23|13650.84|13530.84|13651.28|13531.28|13650.22|13530.22|10
1626015360000|2021-07-11 14:56:00|13650.95|13530.95|13654.36|13534.36|13654.43|13534.43|13650.95|13530.95|9
1626015370000|2021-07-11 14:56:10|13654.47|13534.47|13656.4|13536.4|13656.4|13536.4|13654.47|13534.47|10
1626015380000|2021-07-11 14:56:20|13656.32|13536.32|13657.23|13537.23|13657.23|13537.23|13655.97|13535.97|9
1626015390000|2021-07-11 14:56:30|13657.36|13537.36|13657.39|13537.39|13658.17|13538.17|13657.36|13537.36|9
1626015400000|2021-07-11 14:56:40|13657.36|13537.36|13657.95|13537.95|13657.95|13537.95|13657.36|13537.36|9
1626015410000|2021-07-11 14:56:50|13657.92|13537.92|13659.21|13539.21|13659.21|13539.21|13657.75|13537.75|8
1626015420000|2021-07-11 14:57:00|13659.46|13539.46|13663.1|13543.1|13663.1|13543.1|13659.46|13539.46|9
1626015430000|2021-07-11 14:57:10|13663.35|13543.35|13664.46|13544.46|13665.2|13545.2|13663.35|13543.35|10
1626015440000|2021-07-11 14:57:20|13663.89|13543.89|13664.03|13544.03|13664.69|13544.69|13663.89|13543.89|10
1626015450000|2021-07-11 14:57:30|13664.21|13544.21|13665.01|13545.01|13665.01|13545.01|13664.21|13544.21|10
1626015460000|2021-07-11 14:57:40|13665.14|13545.14|13667.63|13547.63|13667.7|13547.7|13665.1|13545.1|10
1626015470000|2021-07-11 14:57:50|13667.7|13547.7|13668.22|13548.22|13668.22|13548.22|13667.62|13547.62|10
1626015480000|2021-07-11 14:58:00|13668.19|13548.19|13671.24|13551.24|13671.24|13551.24|13668.19|13548.19|10
1626015490000|2021-07-11 14:58:10|13671.28|13551.28|13672.69|13552.69|13672.69|13552.69|13670.58|13550.58|10
1626015500000|2021-07-11 14:58:20|13672.65|13552.65|13675.56|13555.56|13676.28|13556.28|13672.5|13552.5|10
1626015510000|2021-07-11 14:58:30|13675.62|13555.62|13670.82|13550.82|13675.62|13555.62|13670.1|13550.1|10
1626015520000|2021-07-11 14:58:40|13670.75|13550.75|13667.59|13547.59|13670.75|13550.75|13667.57|13547.57|10
1626015530000|2021-07-11 14:58:50|13667.79|13547.79|13668.25|13548.25|13668.25|13548.25|13667.32|13547.32|10
1626015540000|2021-07-11 14:59:00|13668.19|13548.19|13669.03|13549.03|13669.03|13549.03|13667.18|13547.18|10
1626015550000|2021-07-11 14:59:10|13668.86|13548.86|13670.01|13550.01|13670.01|13550.01|13668.51|13548.51|10
1626015560000|2021-07-11 14:59:20|13669.88|13549.88|13669.58|13549.58|13670.41|13550.41|13669.58|13549.58|10
1626015570000|2021-07-11 14:59:30|13669.62|13549.62|13671.29|13551.29|13671.34|13551.34|13669.62|13549.62|9
1626015580000|2021-07-11 14:59:40|13671.26|13551.26|13670.76|13550.76|13671.26|13551.26|13670.21|13550.21|10
1626015590000|2021-07-11 14:59:50|13670.74|13550.74|13671.48|13551.48|13671.62|13551.62|13670.74|13550.74|9
1626015600000|2021-07-11 15:00:00|13671.51|13551.51|13674.23|13554.23|13674.23|13554.23|13671.51|13551.51|10
1626015610000|2021-07-11 15:00:10|13673.43|13553.43|13675.44|13555.44|13675.97|13555.97|13673.43|13553.43|10
1626015620000|2021-07-11 15:00:20|13675.77|13555.77|13674.18|13554.18|13675.77|13555.77|13674.18|13554.18|10
1626015630000|2021-07-11 15:00:30|13674|13554|13673.02|13553.02|13674|13554|13673.02|13553.02|7
1626015640000|2021-07-11 15:00:40|13672.88|13552.88|13676.9|13556.9|13676.9|13556.9|13672.88|13552.88|9
1626015650000|2021-07-11 15:00:50|13677.94|13557.94|13679.49|13559.49|13680.73|13560.73|13677.94|13557.94|10
1626015660000|2021-07-11 15:01:00|13678.93|13558.93|13678.12|13558.12|13678.97|13558.97|13678.04|13558.04|9
1626015670000|2021-07-11 15:01:10|13677.82|13557.82|13675.8|13555.8|13677.82|13557.82|13675.34|13555.34|10
1626015680000|2021-07-11 15:01:20|13675.2|13555.2|13674.73|13554.73|13675.39|13555.39|13674.73|13554.73|9
1626015690000|2021-07-11 15:01:30|13674.44|13554.44|13672.39|13552.39|13674.44|13554.44|13672.39|13552.39|9
1626015700000|2021-07-11 15:01:40|13671.64|13551.64|13666.41|13546.41|13671.64|13551.64|13666.41|13546.41|10
1626015710000|2021-07-11 15:01:50|13666.04|13546.04|13663.15|13543.15|13666.04|13546.04|13663.15|13543.15|10
1626015720000|2021-07-11 15:02:00|13663.44|13543.44|13663.75|13543.75|13663.75|13543.75|13662.81|13542.81|9
1626015730000|2021-07-11 15:02:10|13663.61|13543.61|13662.16|13542.16|13663.61|13543.61|13662.16|13542.16|9
1626015740000|2021-07-11 15:02:20|13662.12|13542.12|13661.42|13541.42|13662.3|13542.3|13661.35|13541.35|10
1626015750000|2021-07-11 15:02:30|13661.5|13541.5|13661.16|13541.16|13661.53|13541.53|13661.16|13541.16|10
1626015760000|2021-07-11 15:02:40|13661.03|13541.03|13659.4|13539.4|13661.03|13541.03|13659.4|13539.4|9
1626015770000|2021-07-11 15:02:50|13660|13540|13658.64|13538.64|13660.47|13540.47|13658.17|13538.17|10
1626015780000|2021-07-11 15:03:00|13658.59|13538.59|13655.81|13535.81|13658.62|13538.62|13655.72|13535.72|10
1626015790000|2021-07-11 15:03:10|13655.66|13535.66|13654.94|13534.94|13655.66|13535.66|13654.48|13534.48|9
1626015800000|2021-07-11 15:03:20|13654.69|13534.69|13651.44|13531.44|13654.69|13534.69|13651.37|13531.37|8
1626015810000|2021-07-11 15:03:30|13651.46|13531.46|13648.93|13528.93|13651.46|13531.46|13648.93|13528.93|9
1626015820000|2021-07-11 15:03:40|13648.85|13528.85|13647.75|13527.75|13648.95|13528.95|13647.2|13527.2|9
1626015830000|2021-07-11 15:03:50|13648.02|13528.02|13647.25|13527.25|13648.09|13528.09|13647.24|13527.24|10
1626015840000|2021-07-11 15:04:00|13647.23|13527.23|13649.18|13529.18|13649.18|13529.18|13647.14|13527.14|9
1626015850000|2021-07-11 15:04:10|13650.31|13530.31|13651.02|13531.02|13651.66|13531.66|13650.31|13530.31|9
1626015860000|2021-07-11 15:04:20|13650.89|13530.89|13651.83|13531.83|13652.2|13532.2|13650.83|13530.83|8
1626015870000|2021-07-11 15:04:30|13651.92|13531.92|13652.82|13532.82|13653.6|13533.6|13651.92|13531.92|10
1626015880000|2021-07-11 15:04:40|13652.79|13532.79|13653.27|13533.27|13653.27|13533.27|13652.07|13532.07|10
1626015890000|2021-07-11 15:04:50|13653.91|13533.91|13654.17|13534.17|13654.34|13534.34|13653.91|13533.91|10
1626015900000|2021-07-11 15:05:00|13654.12|13534.12|13653.52|13533.52|13654.35|13534.35|13653.13|13533.13|10
1626015910000|2021-07-11 15:05:10|13653.89|13533.89|13652.23|13532.23|13653.89|13533.89|13652.23|13532.23|9
1626015920000|2021-07-11 15:05:20|13652.1|13532.1|13651.2|13531.2|13652.1|13532.1|13651.08|13531.08|9
1626015930000|2021-07-11 15:05:30|13651.08|13531.08|13650.23|13530.23|13651.08|13531.08|13649.99|13529.99|10
1626015940000|2021-07-11 15:05:40|13650.24|13530.24|13650.16|13530.16|13651.51|13531.51|13649.86|13529.86|10
1626015950000|2021-07-11 15:05:50|13649.56|13529.56|13649.58|13529.58|13649.95|13529.95|13649.1|13529.1|9
1626015960000|2021-07-11 15:06:00|13649.55|13529.55|13650.53|13530.53|13650.53|13530.53|13649.05|13529.05|9
1626015970000|2021-07-11 15:06:10|13650.43|13530.43|13652.8|13532.8|13652.8|13532.8|13650.24|13530.24|10
1626015980000|2021-07-11 15:06:20|13652.61|13532.61|13653.03|13533.03|13653.26|13533.26|13652.14|13532.14|9
1626015990000|2021-07-11 15:06:30|13652.09|13532.09|13651.95|13531.95|13652.25|13532.25|13651.26|13531.26|9
1626016000000|2021-07-11 15:06:40|13652.2|13532.2|13651.47|13531.47|13652.32|13532.32|13651.47|13531.47|9
1626016010000|2021-07-11 15:06:50|13651.84|13531.84|13652.88|13532.88|13652.88|13532.88|13651.84|13531.84|10
1626016020000|2021-07-11 15:07:00|13652.83|13532.83|13653.99|13533.99|13654.16|13534.16|13652.73|13532.73|10
1626016030000|2021-07-11 15:07:10|13653.72|13533.72|13654.73|13534.73|13654.87|13534.87|13653.72|13533.72|10
1626016040000|2021-07-11 15:07:20|13654.78|13534.78|13654.11|13534.11|13654.78|13534.78|13653.7|13533.7|10
1626016050000|2021-07-11 15:07:30|13654.22|13534.22|13654.65|13534.65|13654.65|13534.65|13654.07|13534.07|9
1626016060000|2021-07-11 15:07:40|13654.61|13534.61|13653.72|13533.72|13654.61|13534.61|13653.72|13533.72|10
1626016070000|2021-07-11 15:07:50|13653.86|13533.86|13654.65|13534.65|13655.22|13535.22|13653.86|13533.86|10
1626016080000|2021-07-11 15:08:00|13654.69|13534.69|13655.2|13535.2|13655.23|13535.23|13654.69|13534.69|10
1626016090000|2021-07-11 15:08:10|13655.06|13535.06|13658.61|13538.61|13658.61|13538.61|13655.06|13535.06|9
1626016100000|2021-07-11 15:08:20|13659.78|13539.78|13663.26|13543.26|13663.26|13543.26|13659.78|13539.78|10
1626016110000|2021-07-11 15:08:30|13663.32|13543.32|13664.27|13544.27|13664.27|13544.27|13663.32|13543.32|10
1626016120000|2021-07-11 15:08:40|13664.78|13544.78|13665.6|13545.6|13665.6|13545.6|13664.33|13544.33|10
1626016130000|2021-07-11 15:08:50|13665.53|13545.53|13666.59|13546.59|13666.62|13546.62|13665.53|13545.53|10
1626016140000|2021-07-11 15:09:00|13666.81|13546.81|13668.04|13548.04|13668.15|13548.15|13666.23|13546.23|10
1626016150000|2021-07-11 15:09:10|13668.23|13548.23|13668.99|13548.99|13669.41|13549.41|13668.23|13548.23|10
1626016160000|2021-07-11 15:09:20|13669.09|13549.09|13668.26|13548.26|13669.09|13549.09|13667.08|13547.08|10
1626016170000|2021-07-11 15:09:30|13668.24|13548.24|13666.92|13546.92|13668.24|13548.24|13666.76|13546.76|10
1626016180000|2021-07-11 15:09:40|13666.88|13546.88|13664.47|13544.47|13666.89|13546.89|13664.47|13544.47|10
1626016190000|2021-07-11 15:09:50|13664.43|13544.43|13664.34|13544.34|13665.29|13545.29|13664.34|13544.34|8
1626016200000|2021-07-11 15:10:00|13664.55|13544.55|13664.76|13544.76|13665.07|13545.07|13664.15|13544.15|10
1626016210000|2021-07-11 15:10:10|13665.02|13545.02|13665.48|13545.48|13666.44|13546.44|13665.02|13545.02|10
1626016220000|2021-07-11 15:10:20|13665.31|13545.31|13666.03|13546.03|13666.03|13546.03|13664.66|13544.66|10
1626016230000|2021-07-11 15:10:30|13666.06|13546.06|13665.06|13545.06|13666.21|13546.21|13665.06|13545.06|9
1626016240000|2021-07-11 15:10:40|13665.18|13545.18|13665.93|13545.93|13666.26|13546.26|13665.06|13545.06|10
1626016250000|2021-07-11 15:10:50|13665.84|13545.84|13666.74|13546.74|13666.74|13546.74|13665.75|13545.75|9
1626016260000|2021-07-11 15:11:00|13666.78|13546.78|13666.82|13546.82|13668.08|13548.08|13666.78|13546.78|7
1626016270000|2021-07-11 15:11:10|13666.8|13546.8|13666.76|13546.76|13666.98|13546.98|13666.43|13546.43|10
1626016280000|2021-07-11 15:11:20|13667.33|13547.33|13668.77|13548.77|13668.77|13548.77|13667.05|13547.05|8
1626016290000|2021-07-11 15:11:30|13668.79|13548.79|13667.45|13547.45|13669.03|13549.03|13667.45|13547.45|10
1626016300000|2021-07-11 15:11:40|13667.66|13547.66|13667.62|13547.62|13667.66|13547.66|13667.09|13547.09|10
1626016310000|2021-07-11 15:11:50|13667.68|13547.68|13665.47|13545.47|13667.68|13547.68|13665.47|13545.47|9
1626016320000|2021-07-11 15:12:00|13664.56|13544.56|13663.18|13543.18|13664.6|13544.6|13663.11|13543.11|10
1626016330000|2021-07-11 15:12:10|13663.14|13543.14|13663.26|13543.26|13663.26|13543.26|13662.73|13542.73|9
1626016340000|2021-07-11 15:12:20|13663.28|13543.28|13663.59|13543.59|13663.91|13543.91|13662.96|13542.96|10
1626016350000|2021-07-11 15:12:30|13663.84|13543.84|13663.26|13543.26|13663.84|13543.84|13663.26|13543.26|9
1626016360000|2021-07-11 15:12:40|13663.31|13543.31|13662.4|13542.4|13663.65|13543.65|13662.4|13542.4|9
1626016370000|2021-07-11 15:12:50|13662.17|13542.17|13663.46|13543.46|13663.92|13543.92|13662.17|13542.17|10
1626016380000|2021-07-11 15:13:00|13663.65|13543.65|13665.87|13545.87|13666.2|13546.2|13663.65|13543.65|10
1626016390000|2021-07-11 15:13:10|13665.99|13545.99|13665.89|13545.89|13666.47|13546.47|13665.43|13545.43|8
1626016400000|2021-07-11 15:13:20|13666.41|13546.41|13664.5|13544.5|13666.63|13546.63|13664.5|13544.5|10
1626016410000|2021-07-11 15:13:30|13664.17|13544.17|13664.06|13544.06|13664.48|13544.48|13662.59|13542.59|10
1626016420000|2021-07-11 15:13:40|13663.25|13543.25|13662.44|13542.44|13663.25|13543.25|13662|13542|10
1626016430000|2021-07-11 15:13:50|13661.7|13541.7|13663.64|13543.64|13664.12|13544.12|13661.7|13541.7|10
1626016440000|2021-07-11 15:14:00|13663.46|13543.46|13665.33|13545.33|13665.33|13545.33|13663.14|13543.14|9
1626016450000|2021-07-11 15:14:10|13665.9|13545.9|13668.01|13548.01|13668.01|13548.01|13665.9|13545.9|10
1626016460000|2021-07-11 15:14:20|13668.18|13548.18|13668.95|13548.95|13668.95|13548.95|13667.78|13547.78|10
1626016470000|2021-07-11 15:14:30|13669.04|13549.04|13670.66|13550.66|13671.18|13551.18|13669.04|13549.04|10
1626016480000|2021-07-11 15:14:40|13671.58|13551.58|13674.07|13554.07|13674.16|13554.16|13671.58|13551.58|8
1626016490000|2021-07-11 15:14:50|13674.5|13554.5|13678.15|13558.15|13678.15|13558.15|13674.5|13554.5|10
1626016500000|2021-07-11 15:15:00|13679.14|13559.14|13682.28|13562.28|13682.28|13562.28|13679.14|13559.14|10
1626016510000|2021-07-11 15:15:10|13682.76|13562.76|13683.36|13563.36|13683.36|13563.36|13682.69|13562.69|9
1626016520000|2021-07-11 15:15:20|13685.95|13565.95|13685.5|13565.5|13686.42|13566.42|13685.5|13565.5|10
1626016530000|2021-07-11 15:15:30|13684.79|13564.79|13684.62|13564.62|13684.79|13564.79|13683.03|13563.03|8
1626016540000|2021-07-11 15:15:40|13685.22|13565.22|13686.67|13566.67|13686.67|13566.67|13684.9|13564.9|10
1626016550000|2021-07-11 15:15:50|13687.14|13567.14|13687.76|13567.76|13687.76|13567.76|13687.14|13567.14|10
1626016560000|2021-07-11 15:16:00|13687.96|13567.96|13688.89|13568.89|13689.09|13569.09|13687.35|13567.35|9
1626016570000|2021-07-11 15:16:10|13689.15|13569.15|13688.62|13568.62|13689.25|13569.25|13688.41|13568.41|9
1626016580000|2021-07-11 15:16:20|13688.4|13568.4|13686.65|13566.65|13688.4|13568.4|13685.29|13565.29|10
1626016590000|2021-07-11 15:16:30|13686.77|13566.77|13688.3|13568.3|13688.3|13568.3|13686.39|13566.39|10
1626016600000|2021-07-11 15:16:40|13688.57|13568.57|13687.59|13567.59|13688.67|13568.67|13687.21|13567.21|9
1626016610000|2021-07-11 15:16:50|13687.77|13567.77|13691.64|13571.64|13691.87|13571.87|13687.77|13567.77|10
1626016620000|2021-07-11 15:17:00|13692.04|13572.04|13692.8|13572.8|13693.18|13573.18|13691.97|13571.97|10
1626016630000|2021-07-11 15:17:10|13695.43|13575.43|13693.88|13573.88|13695.49|13575.49|13693.88|13573.88|10
1626016640000|2021-07-11 15:17:20|13693.8|13573.8|13690.82|13570.82|13694.06|13574.06|13690.82|13570.82|9
1626016650000|2021-07-11 15:17:30|13690.74|13570.74|13691.33|13571.33|13691.78|13571.78|13690.34|13570.34|10
1626016660000|2021-07-11 15:17:40|13691.32|13571.32|13691.98|13571.98|13691.98|13571.98|13690.76|13570.76|9
1626016670000|2021-07-11 15:17:50|13693.23|13573.23|13693.24|13573.24|13693.86|13573.86|13692.97|13572.97|10
1626016680000|2021-07-11 15:18:00|13693.12|13573.12|13693.61|13573.61|13694.23|13574.23|13693.12|13573.12|10
1626016690000|2021-07-11 15:18:10|13693.96|13573.96|13693.77|13573.77|13693.96|13573.96|13693.01|13573.01|10
1626016700000|2021-07-11 15:18:20|13693.58|13573.58|13693.27|13573.27|13694.11|13574.11|13693.27|13573.27|10
1626016710000|2021-07-11 15:18:30|13693.17|13573.17|13693.08|13573.08|13693.17|13573.17|13692.65|13572.65|8
1626016720000|2021-07-11 15:18:40|13692.74|13572.74|13692.11|13572.11|13693.22|13573.22|13692.06|13572.06|8
1626016730000|2021-07-11 15:18:50|13692.23|13572.23|13689.98|13569.98|13692.23|13572.23|13689.98|13569.98|8
1626016740000|2021-07-11 15:19:00|13689.68|13569.68|13689.49|13569.49|13689.68|13569.68|13689.09|13569.09|7
1626016750000|2021-07-11 15:19:10|13690.21|13570.21|13691.5|13571.5|13691.72|13571.72|13690.01|13570.01|10
1626016760000|2021-07-11 15:19:20|13691.24|13571.24|13690.84|13570.84|13691.25|13571.25|13690.58|13570.58|9
1626016770000|2021-07-11 15:19:30|13690.74|13570.74|13689.18|13569.18|13690.74|13570.74|13689.11|13569.11|9
1626016780000|2021-07-11 15:19:40|13689.12|13569.12|13689.01|13569.01|13689.81|13569.81|13689.01|13569.01|9
1626016790000|2021-07-11 15:19:50|13688.92|13568.92|13686.78|13566.78|13689.19|13569.19|13686.74|13566.74|9
1626016800000|2021-07-11 15:20:00|13686.56|13566.56|13686.26|13566.26|13687.42|13567.42|13686.06|13566.06|9
1626016810000|2021-07-11 15:20:10|13685.11|13565.11|13684.91|13564.91|13685.49|13565.49|13684.77|13564.77|9
1626016820000|2021-07-11 15:20:20|13685.05|13565.05|13685.33|13565.33|13685.33|13565.33|13684.8|13564.8|8
1626016830000|2021-07-11 15:20:30|13685.3|13565.3|13684.98|13564.98|13685.7|13565.7|13684.87|13564.87|10
1626016840000|2021-07-11 15:20:40|13684.74|13564.74|13684.36|13564.36|13684.74|13564.74|13683.97|13563.97|10
1626016850000|2021-07-11 15:20:50|13683.8|13563.8|13683.53|13563.53|13684.06|13564.06|13683.53|13563.53|9
1626016860000|2021-07-11 15:21:00|13683.24|13563.24|13682.21|13562.21|13683.24|13563.24|13682.08|13562.08|9
1626016870000|2021-07-11 15:21:10|13682.11|13562.11|13680.81|13560.81|13682.11|13562.11|13680.81|13560.81|10
1626016880000|2021-07-11 15:21:20|13680.45|13560.45|13679.62|13559.62|13680.52|13560.52|13679.62|13559.62|9
1626016890000|2021-07-11 15:21:30|13679.17|13559.17|13675.26|13555.26|13679.17|13559.17|13674.3|13554.3|9
1626016900000|2021-07-11 15:21:40|13675.14|13555.14|13675.01|13555.01|13675.16|13555.16|13674.81|13554.81|9
1626016910000|2021-07-11 15:21:50|13675.11|13555.11|13674.55|13554.55|13675.12|13555.12|13674.03|13554.03|9
1626016920000|2021-07-11 15:22:00|13675.15|13555.15|13675.06|13555.06|13675.23|13555.23|13675.06|13555.06|10
1626016930000|2021-07-11 15:22:10|13675.77|13555.77|13675.24|13555.24|13675.77|13555.77|13674.74|13554.74|9
1626016940000|2021-07-11 15:22:20|13674.91|13554.91|13674.36|13554.36|13674.91|13554.91|13674.36|13554.36|9
1626016950000|2021-07-11 15:22:30|13674.55|13554.55|13674.59|13554.59|13674.64|13554.64|13674.11|13554.11|9
1626016960000|2021-07-11 15:22:40|13674.67|13554.67|13674.37|13554.37|13674.87|13554.87|13674.37|13554.37|10
1626016970000|2021-07-11 15:22:50|13673.37|13553.37|13672.86|13552.86|13673.45|13553.45|13672.86|13552.86|8
1626016980000|2021-07-11 15:23:00|13672.77|13552.77|13673.27|13553.27|13673.37|13553.37|13672.55|13552.55|10
1626016990000|2021-07-11 15:23:10|13673.17|13553.17|13671.98|13551.98|13673.2|13553.2|13671.98|13551.98|9
1626017000000|2021-07-11 15:23:20|13672.16|13552.16|13674.09|13554.09|13674.09|13554.09|13672.07|13552.07|10
1626017010000|2021-07-11 15:23:30|13674.11|13554.11|13674.77|13554.77|13674.83|13554.83|13674.11|13554.11|9
1626017020000|2021-07-11 15:23:40|13674.84|13554.84|13674.82|13554.82|13674.95|13554.95|13674.75|13554.75|7
1626017030000|2021-07-11 15:23:50|13674.99|13554.99|13674.88|13554.88|13675.2|13555.2|13674.31|13554.31|10
1626017040000|2021-07-11 15:24:00|13675.11|13555.11|13675.36|13555.36|13675.36|13555.36|13674.4|13554.4|10
1626017050000|2021-07-11 15:24:10|13675.79|13555.79|13673.51|13553.51|13675.79|13555.79|13673.51|13553.51|8
1626017060000|2021-07-11 15:24:20|13673.2|13553.2|13672.27|13552.27|13673.2|13553.2|13672.27|13552.27|9
1626017070000|2021-07-11 15:24:30|13672.13|13552.13|13672|13552|13672.14|13552.14|13672|13552|7
1626017080000|2021-07-11 15:24:40|13671.87|13551.87|13672.73|13552.73|13672.86|13552.86|13671.87|13551.87|10
1626017090000|2021-07-11 15:24:50|13672.57|13552.57|13672.37|13552.37|13672.64|13552.64|13672.37|13552.37|9
1626017100000|2021-07-11 15:25:00|13672.36|13552.36|13672.06|13552.06|13672.46|13552.46|13671.97|13551.97|9
1626017110000|2021-07-11 15:25:10|13672.2|13552.2|13672.31|13552.31|13672.47|13552.47|13671.27|13551.27|8
1626017120000|2021-07-11 15:25:20|13672.42|13552.42|13672.21|13552.21|13672.63|13552.63|13672.2|13552.2|10
1626017130000|2021-07-11 15:25:30|13672.19|13552.19|13671.36|13551.36|13672.19|13552.19|13671.36|13551.36|8
1626017140000|2021-07-11 15:25:40|13671.33|13551.33|13668.34|13548.34|13671.39|13551.39|13668.34|13548.34|10
1626017150000|2021-07-11 15:25:50|13668.27|13548.27|13667.21|13547.21|13669.57|13549.57|13667.21|13547.21|9
1626017160000|2021-07-11 15:26:00|13667.16|13547.16|13666.92|13546.92|13667.16|13547.16|13666.65|13546.65|9
1626017170000|2021-07-11 15:26:10|13666.74|13546.74|13667.14|13547.14|13667.78|13547.78|13666.35|13546.35|8
1626017180000|2021-07-11 15:26:20|13667.16|13547.16|13666.89|13546.89|13667.2|13547.2|13666.58|13546.58|9
1626017190000|2021-07-11 15:26:30|13666.86|13546.86|13665.23|13545.23|13666.96|13546.96|13665.23|13545.23|9
1626017200000|2021-07-11 15:26:40|13665.25|13545.25|13663.55|13543.55|13665.25|13545.25|13663.55|13543.55|9
1626017210000|2021-07-11 15:26:50|13663.54|13543.54|13663.74|13543.74|13663.76|13543.76|13662.96|13542.96|9
1626017220000|2021-07-11 15:27:00|13662.95|13542.95|13662.76|13542.76|13663.65|13543.65|13662.76|13542.76|10
1626017230000|2021-07-11 15:27:10|13662.77|13542.77|13661.91|13541.91|13662.77|13542.77|13661.91|13541.91|9
1626017240000|2021-07-11 15:27:20|13661.88|13541.88|13661.34|13541.34|13661.88|13541.88|13661.31|13541.31|10
1626017250000|2021-07-11 15:27:30|13661.38|13541.38|13660.95|13540.95|13661.63|13541.63|13660.95|13540.95|8
1626017260000|2021-07-11 15:27:40|13661.04|13541.04|13660.77|13540.77|13661.04|13541.04|13660.75|13540.75|8
1626017270000|2021-07-11 15:27:50|13660.62|13540.62|13661.47|13541.47|13661.47|13541.47|13660.57|13540.57|8
1626017280000|2021-07-11 15:28:00|13661.94|13541.94|13664.7|13544.7|13664.7|13544.7|13661.94|13541.94|10
1626017290000|2021-07-11 15:28:10|13665.81|13545.81|13667.98|13547.98|13668.24|13548.24|13665.81|13545.81|10
1626017300000|2021-07-11 15:28:20|13668.13|13548.13|13669.49|13549.49|13669.49|13549.49|13668.13|13548.13|10
1626017310000|2021-07-11 15:28:30|13669.45|13549.45|13672.19|13552.19|13672.19|13552.19|13669.45|13549.45|10
1626017320000|2021-07-11 15:28:40|13672.59|13552.59|13673.93|13553.93|13673.93|13553.93|13672.59|13552.59|10
1626017330000|2021-07-11 15:28:50|13674.3|13554.3|13671.04|13551.04|13674.92|13554.92|13671.04|13551.04|9
1626017340000|2021-07-11 15:29:00|13670.71|13550.71|13669.24|13549.24|13670.71|13550.71|13668.72|13548.72|9
1626017350000|2021-07-11 15:29:10|13669.15|13549.15|13670.48|13550.48|13670.65|13550.65|13668.46|13548.46|10
1626017360000|2021-07-11 15:29:20|13670.61|13550.61|13671.71|13551.71|13671.71|13551.71|13670.47|13550.47|10
1626017370000|2021-07-11 15:29:30|13671.76|13551.76|13671.33|13551.33|13672.9|13552.9|13671.33|13551.33|10
1626017380000|2021-07-11 15:29:40|13671.47|13551.47|13672.04|13552.04|13672.04|13552.04|13671.45|13551.45|10
1626017390000|2021-07-11 15:29:50|13672.46|13552.46|13673.49|13553.49|13673.63|13553.63|13672.46|13552.46|9
1626017400000|2021-07-11 15:30:00|13673.64|13553.64|13673.91|13553.91|13673.91|13553.91|13673.35|13553.35|10
1626017410000|2021-07-11 15:30:10|13674.39|13554.39|13677.39|13557.39|13677.39|13557.39|13674.39|13554.39|10
1626017420000|2021-07-11 15:30:20|13677.83|13557.83|13678.95|13558.95|13678.95|13558.95|13677.64|13557.64|10
1626017430000|2021-07-11 15:30:30|13678.94|13558.94|13678.62|13558.62|13678.94|13558.94|13677.34|13557.34|9
1626017440000|2021-07-11 15:30:40|13678.82|13558.82|13680.11|13560.11|13680.11|13560.11|13678.82|13558.82|10
1626017450000|2021-07-11 15:30:50|13680.46|13560.46|13675.11|13555.11|13680.55|13560.55|13675.11|13555.11|10
1626017460000|2021-07-11 15:31:00|13675.42|13555.42|13673.45|13553.45|13675.42|13555.42|13673.45|13553.45|10
1626017470000|2021-07-11 15:31:10|13673.66|13553.66|13673.03|13553.03|13673.88|13553.88|13673.03|13553.03|10
1626017480000|2021-07-11 15:31:20|13673|13553|13670.96|13550.96|13673|13553|13670.96|13550.96|10
1626017490000|2021-07-11 15:31:30|13670.75|13550.75|13668.37|13548.37|13670.75|13550.75|13667.92|13547.92|10
1626017500000|2021-07-11 15:31:40|13668.54|13548.54|13665.87|13545.87|13668.54|13548.54|13665.87|13545.87|10
1626017510000|2021-07-11 15:31:50|13665.73|13545.73|13665.07|13545.07|13665.73|13545.73|13664.75|13544.75|10
1626017520000|2021-07-11 15:32:00|13664.72|13544.72|13665.91|13545.91|13665.91|13545.91|13664.72|13544.72|10
1626017530000|2021-07-11 15:32:10|13665.06|13545.06|13666.38|13546.38|13666.46|13546.46|13664.93|13544.93|10
1626017540000|2021-07-11 15:32:20|13666.29|13546.29|13665.32|13545.32|13666.3|13546.3|13664.92|13544.92|10
1626017550000|2021-07-11 15:32:30|13664.59|13544.59|13663.15|13543.15|13664.59|13544.59|13662.97|13542.97|10
1626017560000|2021-07-11 15:32:40|13662.97|13542.97|13664.06|13544.06|13664.06|13544.06|13662.97|13542.97|9
1626017570000|2021-07-11 15:32:50|13664.19|13544.19|13664.56|13544.56|13664.56|13544.56|13663.39|13543.39|10
1626017580000|2021-07-11 15:33:00|13664.64|13544.64|13662.4|13542.4|13664.68|13544.68|13662.31|13542.31|10
1626017590000|2021-07-11 15:33:10|13662.32|13542.32|13661.77|13541.77|13662.32|13542.32|13661.29|13541.29|10
1626017600000|2021-07-11 15:33:20|13661.7|13541.7|13660.34|13540.34|13661.7|13541.7|13660.17|13540.17|10
1626017610000|2021-07-11 15:33:30|13660.35|13540.35|13658.9|13538.9|13660.36|13540.36|13658.89|13538.89|9
1626017620000|2021-07-11 15:33:40|13658.71|13538.71|13657.86|13537.86|13658.71|13538.71|13657.82|13537.82|10
1626017630000|2021-07-11 15:33:50|13657.95|13537.95|13658.36|13538.36|13658.59|13538.59|13657.92|13537.92|10
1626017640000|2021-07-11 15:34:00|13658.18|13538.18|13658.97|13538.97|13659.32|13539.32|13657.95|13537.95|9
1626017650000|2021-07-11 15:34:10|13659.22|13539.22|13657.75|13537.75|13659.22|13539.22|13657.75|13537.75|9
1626017660000|2021-07-11 15:34:20|13657.26|13537.26|13653.49|13533.49|13657.26|13537.26|13653.49|13533.49|10
1626017670000|2021-07-11 15:34:30|13653.29|13533.29|13652.49|13532.49|13653.29|13533.29|13652.49|13532.49|10
1626017680000|2021-07-11 15:34:40|13652.6|13532.6|13652.55|13532.55|13652.6|13532.6|13652.26|13532.26|7
1626017690000|2021-07-11 15:34:50|13652.77|13532.77|13654.72|13534.72|13654.74|13534.74|13652.77|13532.77|9
1626017700000|2021-07-11 15:35:00|13654.81|13534.81|13653.32|13533.32|13654.81|13534.81|13653.32|13533.32|10
1626017710000|2021-07-11 15:35:10|13653.43|13533.43|13652.97|13532.97|13653.43|13533.43|13651.54|13531.54|10
1626017720000|2021-07-11 15:35:20|13652.68|13532.68|13651.25|13531.25|13652.68|13532.68|13651.25|13531.25|8
1626017730000|2021-07-11 15:35:30|13651.23|13531.23|13650.48|13530.48|13651.46|13531.46|13650.45|13530.45|9
1626017740000|2021-07-11 15:35:40|13650.63|13530.63|13650.97|13530.97|13650.97|13530.97|13650.07|13530.07|9
1626017750000|2021-07-11 15:35:50|13650.92|13530.92|13649.3|13529.3|13650.92|13530.92|13649.21|13529.21|9
1626017760000|2021-07-11 15:36:00|13649.04|13529.04|13647.58|13527.58|13649.04|13529.04|13647.58|13527.58|10
1626017770000|2021-07-11 15:36:10|13647.65|13527.65|13647.43|13527.43|13647.94|13527.94|13647.43|13527.43|10
1626017780000|2021-07-11 15:36:20|13647.44|13527.44|13646.59|13526.59|13647.44|13527.44|13646.41|13526.41|7
1626017790000|2021-07-11 15:36:30|13646.38|13526.38|13646|13526|13646.68|13526.68|13645.95|13525.95|10
1626017800000|2021-07-11 15:36:40|13646.18|13526.18|13646.13|13526.13|13646.37|13526.37|13645.99|13525.99|8
1626017810000|2021-07-11 15:36:50|13646.06|13526.06|13645.89|13525.89|13646.06|13526.06|13645.83|13525.83|10
1626017820000|2021-07-11 15:37:00|13645.86|13525.86|13648.9|13528.9|13649.64|13529.64|13645.86|13525.86|10
1626017830000|2021-07-11 15:37:10|13648.62|13528.62|13649.86|13529.86|13649.86|13529.86|13648.57|13528.57|9
1626017840000|2021-07-11 15:37:20|13649.8|13529.8|13650.77|13530.77|13650.84|13530.84|13649.8|13529.8|10
1626017850000|2021-07-11 15:37:30|13650.78|13530.78|13648.18|13528.18|13650.78|13530.78|13648.18|13528.18|10
1626017860000|2021-07-11 15:37:40|13648.07|13528.07|13646.91|13526.91|13648.07|13528.07|13646.85|13526.85|9
1626017870000|2021-07-11 15:37:50|13646.87|13526.87|13646.66|13526.66|13646.87|13526.87|13646.66|13526.66|8
1626017880000|2021-07-11 15:38:00|13646.48|13526.48|13644.7|13524.7|13646.48|13526.48|13644.67|13524.67|10
1626017890000|2021-07-11 15:38:10|13644.79|13524.79|13644.12|13524.12|13645.02|13525.02|13644.12|13524.12|10
1626017900000|2021-07-11 15:38:20|13644.14|13524.14|13643.83|13523.83|13644.14|13524.14|13643|13523|9
1626017910000|2021-07-11 15:38:30|13643.93|13523.93|13643.25|13523.25|13643.93|13523.93|13643.08|13523.08|10
1626017920000|2021-07-11 15:38:40|13643.12|13523.12|13643.21|13523.21|13643.21|13523.21|13643.07|13523.07|9
1626017930000|2021-07-11 15:38:50|13642.79|13522.79|13642.86|13522.86|13643.05|13523.05|13642.62|13522.62|9
1626017940000|2021-07-11 15:39:00|13642.58|13522.58|13642.4|13522.4|13642.58|13522.58|13641.89|13521.89|10
1626017950000|2021-07-11 15:39:10|13642.42|13522.42|13643.16|13523.16|13643.41|13523.41|13642.37|13522.37|8
1626017960000|2021-07-11 15:39:20|13643.21|13523.21|13643.61|13523.61|13643.68|13523.68|13643.21|13523.21|9
1626017970000|2021-07-11 15:39:30|13643.91|13523.91|13645.69|13525.69|13645.69|13525.69|13643.91|13523.91|9
1626017980000|2021-07-11 15:39:40|13646.02|13526.02|13645.45|13525.45|13646.02|13526.02|13645.4|13525.4|6
1626017990000|2021-07-11 15:39:50|13644.6|13524.6|13645.46|13525.46|13645.46|13525.46|13644.28|13524.28|10
1626018000000|2021-07-11 15:40:00|13645.67|13525.67|13645.72|13525.72|13645.87|13525.87|13645.5|13525.5|9
1626018010000|2021-07-11 15:40:10|13645.75|13525.75|13644.23|13524.23|13645.82|13525.82|13644.04|13524.04|10
1626018020000|2021-07-11 15:40:20|13644.51|13524.51|13644.33|13524.33|13644.51|13524.51|13644.33|13524.33|6
1626018030000|2021-07-11 15:40:30|13644.69|13524.69|13645.48|13525.48|13645.5|13525.5|13644.69|13524.69|5
1626018040000|2021-07-11 15:40:40|13645.88|13525.88|13645.57|13525.57|13645.91|13525.91|13645.41|13525.41|8
1626018050000|2021-07-11 15:40:50|13645.59|13525.59|13646.99|13526.99|13646.99|13526.99|13645.59|13525.59|9
1626018060000|2021-07-11 15:41:00|13647.01|13527.01|13646.9|13526.9|13647.01|13527.01|13646.68|13526.68|9
1626018070000|2021-07-11 15:41:10|13646.29|13526.29|13644.29|13524.29|13646.33|13526.33|13643.7|13523.7|10
1626018080000|2021-07-11 15:41:20|13643.96|13523.96|13641.57|13521.57|13643.96|13523.96|13641.57|13521.57|10
1626018090000|2021-07-11 15:41:30|13641.55|13521.55|13640.18|13520.18|13641.55|13521.55|13640.18|13520.18|9
1626018100000|2021-07-11 15:41:40|13640.14|13520.14|13639.1|13519.1|13640.14|13520.14|13639.04|13519.04|10
1626018110000|2021-07-11 15:41:50|13639.12|13519.12|13640.66|13520.66|13640.81|13520.81|13639.12|13519.12|8
1626018120000|2021-07-11 15:42:00|13640.76|13520.76|13638.89|13518.89|13640.79|13520.79|13638.89|13518.89|10
1626018130000|2021-07-11 15:42:10|13638.9|13518.9|13641.12|13521.12|13641.12|13521.12|13638.9|13518.9|10
1626018140000|2021-07-11 15:42:20|13641.33|13521.33|13640.65|13520.65|13641.45|13521.45|13640.51|13520.51|9
1626018150000|2021-07-11 15:42:30|13640.73|13520.73|13641.38|13521.38|13641.51|13521.51|13640.47|13520.47|9
1626018160000|2021-07-11 15:42:40|13641.28|13521.28|13641.59|13521.59|13641.68|13521.68|13641.11|13521.11|10
1626018170000|2021-07-11 15:42:50|13641.02|13521.02|13642.02|13522.02|13642.1|13522.1|13641.02|13521.02|8
1626018180000|2021-07-11 15:43:00|13642.01|13522.01|13641.9|13521.9|13642.04|13522.04|13641.81|13521.81|7
1626018190000|2021-07-11 15:43:10|13641.89|13521.89|13642.86|13522.86|13642.86|13522.86|13641.89|13521.89|9
1626018200000|2021-07-11 15:43:20|13643.22|13523.22|13643.82|13523.82|13644.03|13524.03|13643.22|13523.22|10
1626018210000|2021-07-11 15:43:30|13643.8|13523.8|13644.66|13524.66|13644.66|13524.66|13643.8|13523.8|9
1626018220000|2021-07-11 15:43:40|13643.81|13523.81|13644.51|13524.51|13644.84|13524.84|13643.81|13523.81|9
1626018230000|2021-07-11 15:43:50|13644.53|13524.53|13645.49|13525.49|13645.49|13525.49|13644.53|13524.53|10
1626018240000|2021-07-11 15:44:00|13645.76|13525.76|13647.57|13527.57|13647.84|13527.84|13645.76|13525.76|9
1626018250000|2021-07-11 15:44:10|13647.62|13527.62|13648.23|13528.23|13648.23|13528.23|13647.62|13527.62|9
1626018260000|2021-07-11 15:44:20|13648.27|13528.27|13646.75|13526.75|13648.27|13528.27|13646.75|13526.75|9
1626018270000|2021-07-11 15:44:30|13646.53|13526.53|13645|13525|13646.53|13526.53|13645|13525|10
1626018280000|2021-07-11 15:44:40|13644.67|13524.67|13643.68|13523.68|13644.67|13524.67|13643.49|13523.49|10
1626018290000|2021-07-11 15:44:50|13643.16|13523.16|13644.1|13524.1|13644.1|13524.1|13643.16|13523.16|9
1626018300000|2021-07-11 15:45:00|13643.95|13523.95|13644.88|13524.88|13645.35|13525.35|13643.95|13523.95|8
1626018310000|2021-07-11 15:45:10|13644.94|13524.94|13646.08|13526.08|13646.27|13526.27|13644.79|13524.79|10
1626018320000|2021-07-11 15:45:20|13646.11|13526.11|13645.93|13525.93|13646.53|13526.53|13645.93|13525.93|10
1626018330000|2021-07-11 15:45:30|13645.95|13525.95|13646.02|13526.02|13646.11|13526.11|13645.82|13525.82|10
1626018340000|2021-07-11 15:45:40|13645.98|13525.98|13645.44|13525.44|13646.88|13526.88|13645.27|13525.27|9
1626018350000|2021-07-11 15:45:50|13646.28|13526.28|13646.4|13526.4|13646.74|13526.74|13645.95|13525.95|10
1626018360000|2021-07-11 15:46:00|13646.46|13526.46|13646.85|13526.85|13646.85|13526.85|13645.91|13525.91|9
1626018370000|2021-07-11 15:46:10|13647.27|13527.27|13647.32|13527.32|13647.81|13527.81|13646.93|13526.93|9
1626018380000|2021-07-11 15:46:20|13647.46|13527.46|13649.11|13529.11|13649.11|13529.11|13647.33|13527.33|8
1626018390000|2021-07-11 15:46:30|13648.84|13528.84|13650.29|13530.29|13650.29|13530.29|13648.84|13528.84|8
1626018400000|2021-07-11 15:46:40|13650.47|13530.47|13651.74|13531.74|13652.36|13532.36|13650.47|13530.47|9
1626018410000|2021-07-11 15:46:50|13651.6|13531.6|13654.81|13534.81|13654.86|13534.86|13651.6|13531.6|8
1626018420000|2021-07-11 15:47:00|13653.99|13533.99|13653.64|13533.64|13654.76|13534.76|13653.5|13533.5|9
1626018430000|2021-07-11 15:47:10|13653.61|13533.61|13653.69|13533.69|13654.22|13534.22|13653.61|13533.61|10
1626018440000|2021-07-11 15:47:20|13654.08|13534.08|13654.68|13534.68|13654.68|13534.68|13654.08|13534.08|10
1626018450000|2021-07-11 15:47:30|13654.69|13534.69|13653.95|13533.95|13654.73|13534.73|13653.95|13533.95|9
1626018460000|2021-07-11 15:47:40|13653.39|13533.39|13651.7|13531.7|13653.68|13533.68|13651.7|13531.7|9
1626018470000|2021-07-11 15:47:50|13651.39|13531.39|13651.89|13531.89|13651.89|13531.89|13651.39|13531.39|7
1626018480000|2021-07-11 15:48:00|13651.86|13531.86|13651.81|13531.81|13651.92|13531.92|13651.68|13531.68|9
1626018490000|2021-07-11 15:48:10|13651.93|13531.93|13652.1|13532.1|13655.25|13535.25|13651.93|13531.93|9
1626018500000|2021-07-11 15:48:20|13651.7|13531.7|13649.06|13529.06|13651.7|13531.7|13649.06|13529.06|10
1626018510000|2021-07-11 15:48:30|13649.26|13529.26|13647.82|13527.82|13649.26|13529.26|13647.64|13527.64|10
1626018520000|2021-07-11 15:48:40|13648.62|13528.62|13646.68|13526.68|13648.62|13528.62|13646.68|13526.68|10
1626018530000|2021-07-11 15:48:50|13646.3|13526.3|13645.76|13525.76|13646.3|13526.3|13644.9|13524.9|9
1626018540000|2021-07-11 15:49:00|13645.37|13525.37|13645.87|13525.87|13645.87|13525.87|13645.37|13525.37|9
1626018550000|2021-07-11 15:49:10|13646.17|13526.17|13646.62|13526.62|13647.08|13527.08|13646.16|13526.16|10
1626018560000|2021-07-11 15:49:20|13646.81|13526.81|13646|13526|13646.87|13526.87|13645.79|13525.79|10
1626018570000|2021-07-11 15:49:30|13646.21|13526.21|13645.85|13525.85|13646.21|13526.21|13645.75|13525.75|9
1626018580000|2021-07-11 15:49:40|13645.87|13525.87|13645.18|13525.18|13645.87|13525.87|13645.04|13525.04|10
1626018590000|2021-07-11 15:49:50|13645.07|13525.07|13647.13|13527.13|13647.13|13527.13|13645.05|13525.05|9
1626018600000|2021-07-11 15:50:00|13647.18|13527.18|13647.82|13527.82|13648.01|13528.01|13647.18|13527.18|9
1626018610000|2021-07-11 15:50:10|13647.72|13527.72|13647.11|13527.11|13647.86|13527.86|13646.83|13526.83|9
1626018620000|2021-07-11 15:50:20|13647.08|13527.08|13650.25|13530.25|13650.25|13530.25|13647.07|13527.07|10
1626018630000|2021-07-11 15:50:30|13651.12|13531.12|13653.61|13533.61|13653.61|13533.61|13651.12|13531.12|10
1626018640000|2021-07-11 15:50:40|13653.6|13533.6|13653.01|13533.01|13654.44|13534.44|13653.01|13533.01|10
1626018650000|2021-07-11 15:50:50|13652.57|13532.57|13654.43|13534.43|13654.7|13534.7|13651.93|13531.93|10
1626018660000|2021-07-11 15:51:00|13654.09|13534.09|13655.1|13535.1|13655.1|13535.1|13654.02|13534.02|10
1626018670000|2021-07-11 15:51:10|13655.24|13535.24|13658.14|13538.14|13658.14|13538.14|13655.24|13535.24|10
1626018680000|2021-07-11 15:51:20|13658.17|13538.17|13657.33|13537.33|13658.55|13538.55|13657.33|13537.33|9
1626018690000|2021-07-11 15:51:30|13657.72|13537.72|13657.86|13537.86|13658.34|13538.34|13657.72|13537.72|9
1626018700000|2021-07-11 15:51:40|13658.1|13538.1|13660.36|13540.36|13660.36|13540.36|13658.1|13538.1|10
1626018710000|2021-07-11 15:51:50|13660.24|13540.24|13660.73|13540.73|13660.95|13540.95|13660.24|13540.24|9
1626018720000|2021-07-11 15:52:00|13660.67|13540.67|13660.88|13540.88|13660.98|13540.98|13660.36|13540.36|9
1626018730000|2021-07-11 15:52:10|13661.81|13541.81|13665.24|13545.24|13665.24|13545.24|13661.24|13541.24|10
1626018740000|2021-07-11 15:52:20|13665.27|13545.27|13665.77|13545.77|13666.37|13546.37|13665.27|13545.27|10
1626018750000|2021-07-11 15:52:30|13665.9|13545.9|13667.02|13547.02|13667.18|13547.18|13665.9|13545.9|10
1626018760000|2021-07-11 15:52:40|13667.14|13547.14|13668.75|13548.75|13668.75|13548.75|13667.14|13547.14|9
1626018770000|2021-07-11 15:52:50|13669.01|13549.01|13670.91|13550.91|13671.25|13551.25|13669.01|13549.01|8
1626018780000|2021-07-11 15:53:00|13671.45|13551.45|13670.66|13550.66|13671.77|13551.77|13670.66|13550.66|10
1626018790000|2021-07-11 15:53:10|13670.06|13550.06|13668.83|13548.83|13670.19|13550.19|13668.82|13548.82|9
1626018800000|2021-07-11 15:53:20|13668.63|13548.63|13665.8|13545.8|13668.75|13548.75|13665.68|13545.68|10
1626018810000|2021-07-11 15:53:30|13666.13|13546.13|13664.87|13544.87|13666.13|13546.13|13664.67|13544.67|10
1626018820000|2021-07-11 15:53:40|13664.73|13544.73|13664.46|13544.46|13665.28|13545.28|13664.45|13544.45|10
1626018830000|2021-07-11 15:53:50|13664.68|13544.68|13665.28|13545.28|13665.28|13545.28|13664.24|13544.24|10
1626018840000|2021-07-11 15:54:00|13665.6|13545.6|13669.98|13549.98|13669.98|13549.98|13665.6|13545.6|10
1626018850000|2021-07-11 15:54:10|13669.84|13549.84|13670.15|13550.15|13670.41|13550.41|13669.84|13549.84|9
1626018860000|2021-07-11 15:54:20|13670.09|13550.09|13670.27|13550.27|13670.46|13550.46|13669.36|13549.36|10
1626018870000|2021-07-11 15:54:30|13670.45|13550.45|13669.86|13549.86|13670.52|13550.52|13669.86|13549.86|10
1626018880000|2021-07-11 15:54:40|13669.93|13549.93|13670.95|13550.95|13670.95|13550.95|13668.9|13548.9|8
1626018890000|2021-07-11 15:54:50|13671.25|13551.25|13671.95|13551.95|13672.58|13552.58|13671.25|13551.25|10
1626018900000|2021-07-11 15:55:00|13672.34|13552.34|13672.65|13552.65|13672.65|13552.65|13672.34|13552.34|9
1626018910000|2021-07-11 15:55:10|13672.81|13552.81|13673.62|13553.62|13673.62|13553.62|13672.65|13552.65|10
1626018920000|2021-07-11 15:55:20|13673.59|13553.59|13674.44|13554.44|13674.44|13554.44|13673.59|13553.59|9
1626018930000|2021-07-11 15:55:30|13674.5|13554.5|13675.42|13555.42|13675.95|13555.95|13674.5|13554.5|10
1626018940000|2021-07-11 15:55:40|13675.3|13555.3|13675.2|13555.2|13675.3|13555.3|13674.7|13554.7|10
1626018950000|2021-07-11 15:55:50|13675.13|13555.13|13674.31|13554.31|13675.13|13555.13|13674.16|13554.16|10
1626018960000|2021-07-11 15:56:00|13674.2|13554.2|13674.87|13554.87|13674.87|13554.87|13674.08|13554.08|10
1626018970000|2021-07-11 15:56:10|13674.58|13554.58|13676.09|13556.09|13677.05|13557.05|13674.58|13554.58|10
1626018980000|2021-07-11 15:56:20|13676.23|13556.23|13680.9|13560.9|13680.9|13560.9|13676.23|13556.23|10
1626018990000|2021-07-11 15:56:30|13680.98|13560.98|13680.01|13560.01|13681.55|13561.55|13680.01|13560.01|10
1626019000000|2021-07-11 15:56:40|13680.79|13560.79|13679.73|13559.73|13680.87|13560.87|13679.73|13559.73|9
1626019010000|2021-07-11 15:56:50|13679.82|13559.82|13680.67|13560.67|13681.03|13561.03|13679.77|13559.77|9
1626019020000|2021-07-11 15:57:00|13680.76|13560.76|13681.95|13561.95|13681.95|13561.95|13680.76|13560.76|8
1626019030000|2021-07-11 15:57:10|13682.93|13562.93|13684.89|13564.89|13684.89|13564.89|13682.93|13562.93|10
1626019040000|2021-07-11 15:57:20|13684.96|13564.96|13684.89|13564.89|13684.96|13564.96|13684.14|13564.14|10
1626019050000|2021-07-11 15:57:30|13684.69|13564.69|13684.98|13564.98|13685.02|13565.02|13683.83|13563.83|10
1626019060000|2021-07-11 15:57:40|13685.17|13565.17|13684.12|13564.12|13685.17|13565.17|13683.86|13563.86|10
1626019070000|2021-07-11 15:57:50|13684.04|13564.04|13683.75|13563.75|13685.48|13565.48|13683.74|13563.74|10
1626019080000|2021-07-11 15:58:00|13683.84|13563.84|13683.76|13563.76|13684.61|13564.61|13683.43|13563.43|10
1626019090000|2021-07-11 15:58:10|13683.79|13563.79|13684.07|13564.07|13684.85|13564.85|13683.69|13563.69|10
1626019100000|2021-07-11 15:58:20|13683.2|13563.2|13683.82|13563.82|13684.01|13564.01|13683.17|13563.17|10
1626019110000|2021-07-11 15:58:30|13683.9|13563.9|13685.14|13565.14|13685.14|13565.14|13683.7|13563.7|8
1626019120000|2021-07-11 15:58:40|13685.28|13565.28|13686.83|13566.83|13686.83|13566.83|13684.85|13564.85|8
1626019130000|2021-07-11 15:58:50|13686.92|13566.92|13687.03|13567.03|13687.58|13567.58|13686.81|13566.81|10
1626019140000|2021-07-11 15:59:00|13687.28|13567.28|13687.35|13567.35|13687.74|13567.74|13686.89|13566.89|10
1626019150000|2021-07-11 15:59:10|13687.58|13567.58|13687.45|13567.45|13688.38|13568.38|13687.03|13567.03|10
1626019160000|2021-07-11 15:59:20|13687.36|13567.36|13687.5|13567.5|13687.5|13567.5|13686.97|13566.97|10
1626019170000|2021-07-11 15:59:30|13687.72|13567.72|13688.08|13568.08|13688.09|13568.09|13687.68|13567.68|8
1626019180000|2021-07-11 15:59:40|13688.13|13568.13|13687.82|13567.82|13688.16|13568.16|13687.69|13567.69|9
1626019190000|2021-07-11 15:59:50|13687.83|13567.83|13687.41|13567.41|13688|13568|13687.29|13567.29|8
1626019200000|2021-07-11 16:00:00|13687.56|13567.56|13694.59|13574.59|13694.59|13574.59|13687.56|13567.56|9
1626019210000|2021-07-11 16:00:10|13695.25|13575.25|13697.11|13577.11|13697.79|13577.79|13695.25|13575.25|10
1626019220000|2021-07-11 16:00:20|13696.96|13576.96|13694.88|13574.88|13697.04|13577.04|13694.88|13574.88|10
1626019230000|2021-07-11 16:00:30|13694.12|13574.12|13692.35|13572.35|13694.29|13574.29|13692.35|13572.35|9
1626019240000|2021-07-11 16:00:40|13691.97|13571.97|13688.96|13568.96|13691.97|13571.97|13688.96|13568.96|10
1626019250000|2021-07-11 16:00:50|13688.87|13568.87|13684.04|13564.04|13688.87|13568.87|13684.04|13564.04|10
1626019260000|2021-07-11 16:01:00|13683.16|13563.16|13681.95|13561.95|13683.16|13563.16|13680.88|13560.88|10
1626019270000|2021-07-11 16:01:10|13681.98|13561.98|13685.38|13565.38|13685.38|13565.38|13681.98|13561.98|9
1626019280000|2021-07-11 16:01:20|13685.26|13565.26|13684.49|13564.49|13685.26|13565.26|13684.12|13564.12|9
1626019290000|2021-07-11 16:01:30|13684.5|13564.5|13680.08|13560.08|13684.55|13564.55|13680.08|13560.08|9
1626019300000|2021-07-11 16:01:40|13680.55|13560.55|13679.03|13559.03|13680.55|13560.55|13678.36|13558.36|10
1626019310000|2021-07-11 16:01:50|13678.2|13558.2|13677.93|13557.93|13679.08|13559.08|13677.93|13557.93|9
1626019320000|2021-07-11 16:02:00|13678.12|13558.12|13676.97|13556.97|13678.18|13558.18|13676.51|13556.51|9
1626019330000|2021-07-11 16:02:10|13676.85|13556.85|13675.92|13555.92|13676.91|13556.91|13675.86|13555.86|10
1626019340000|2021-07-11 16:02:20|13675.88|13555.88|13673.2|13553.2|13675.88|13555.88|13672.8|13552.8|10
1626019350000|2021-07-11 16:02:30|13673.35|13553.35|13672.69|13552.69|13673.35|13553.35|13672.38|13552.38|10
1626019360000|2021-07-11 16:02:40|13672.88|13552.88|13674.99|13554.99|13674.99|13554.99|13672.88|13552.88|8
1626019370000|2021-07-11 16:02:50|13674.79|13554.79|13674.1|13554.1|13674.81|13554.81|13674.1|13554.1|10
1626019380000|2021-07-11 16:03:00|13673.83|13553.83|13672.21|13552.21|13673.83|13553.83|13672.17|13552.17|9
1626019390000|2021-07-11 16:03:10|13672.15|13552.15|13671.81|13551.81|13672.24|13552.24|13671.09|13551.09|10
1626019400000|2021-07-11 16:03:20|13671.75|13551.75|13670.11|13550.11|13672|13552|13670.11|13550.11|9
1626019410000|2021-07-11 16:03:30|13670.06|13550.06|13668.53|13548.53|13670.35|13550.35|13668.53|13548.53|10
1626019420000|2021-07-11 16:03:40|13668.26|13548.26|13666.89|13546.89|13668.94|13548.94|13665.73|13545.73|10
1626019430000|2021-07-11 16:03:50|13666.8|13546.8|13664.1|13544.1|13666.8|13546.8|13664.1|13544.1|10
1626019440000|2021-07-11 16:04:00|13662.53|13542.53|13662.43|13542.43|13662.81|13542.81|13662.43|13542.43|10
1626019450000|2021-07-11 16:04:10|13662.6|13542.6|13662.45|13542.45|13662.71|13542.71|13662.45|13542.45|9
1626019460000|2021-07-11 16:04:20|13662.52|13542.52|13660.53|13540.53|13662.59|13542.59|13660.53|13540.53|8
1626019470000|2021-07-11 16:04:30|13659.26|13539.26|13659.02|13539.02|13659.63|13539.63|13659.02|13539.02|10
1626019480000|2021-07-11 16:04:40|13658.67|13538.67|13658.85|13538.85|13658.87|13538.87|13658.3|13538.3|10
1626019490000|2021-07-11 16:04:50|13658.17|13538.17|13657.62|13537.62|13658.17|13538.17|13657.27|13537.27|10
1626019500000|2021-07-11 16:05:00|13658.23|13538.23|13656.49|13536.49|13658.37|13538.37|13656.49|13536.49|10
1626019510000|2021-07-11 16:05:10|13656.55|13536.55|13656.6|13536.6|13656.61|13536.61|13656.39|13536.39|10
1626019520000|2021-07-11 16:05:20|13656.65|13536.65|13656.21|13536.21|13657.4|13537.4|13656.18|13536.18|10
1626019530000|2021-07-11 16:05:30|13656.25|13536.25|13654.81|13534.81|13656.25|13536.25|13654.67|13534.67|9
1626019540000|2021-07-11 16:05:40|13654.7|13534.7|13655.26|13535.26|13655.56|13535.56|13654.59|13534.59|10
1626019550000|2021-07-11 16:05:50|13655.37|13535.37|13655.54|13535.54|13655.63|13535.63|13655.37|13535.37|10
1626019560000|2021-07-11 16:06:00|13655.32|13535.32|13655.06|13535.06|13655.32|13535.32|13654.62|13534.62|10
1626019570000|2021-07-11 16:06:10|13656.07|13536.07|13655.74|13535.74|13656.08|13536.08|13654.73|13534.73|10
1626019580000|2021-07-11 16:06:20|13655.85|13535.85|13658.69|13538.69|13658.69|13538.69|13655.1|13535.1|10
1626019590000|2021-07-11 16:06:30|13659.26|13539.26|13659.09|13539.09|13660.19|13540.19|13659.09|13539.09|9
1626019600000|2021-07-11 16:06:40|13658.98|13538.98|13659.95|13539.95|13660.26|13540.26|13658.98|13538.98|10
1626019610000|2021-07-11 16:06:50|13660.17|13540.17|13660.7|13540.7|13661.49|13541.49|13660.17|13540.17|10
1626019620000|2021-07-11 16:07:00|13660.75|13540.75|13662.08|13542.08|13662.08|13542.08|13660.5|13540.5|10
1626019630000|2021-07-11 16:07:10|13661.19|13541.19|13661.54|13541.54|13661.63|13541.63|13661.19|13541.19|10
1626019640000|2021-07-11 16:07:20|13661.84|13541.84|13662.17|13542.17|13663.02|13543.02|13661.84|13541.84|10
1626019650000|2021-07-11 16:07:30|13661.98|13541.98|13661.92|13541.92|13662.47|13542.47|13660.92|13540.92|10
1626019660000|2021-07-11 16:07:40|13662.13|13542.13|13662.59|13542.59|13662.67|13542.67|13660.66|13540.66|10
1626019670000|2021-07-11 16:07:50|13662.86|13542.86|13665.96|13545.96|13665.96|13545.96|13662.86|13542.86|10
1626019680000|2021-07-11 16:08:00|13665.62|13545.62|13665.25|13545.25|13665.91|13545.91|13665.25|13545.25|10
1626019690000|2021-07-11 16:08:10|13665.41|13545.41|13665.27|13545.27|13665.75|13545.75|13665.27|13545.27|9
1626019700000|2021-07-11 16:08:20|13665.47|13545.47|13667.92|13547.92|13667.95|13547.95|13665.47|13545.47|10
1626019710000|2021-07-11 16:08:30|13667.93|13547.93|13669.14|13549.14|13669.62|13549.62|13667.93|13547.93|8
1626019720000|2021-07-11 16:08:40|13669.17|13549.17|13670.27|13550.27|13670.3|13550.3|13669.17|13549.17|10
1626019730000|2021-07-11 16:08:50|13670.29|13550.29|13672.38|13552.38|13672.38|13552.38|13670.25|13550.25|10
1626019740000|2021-07-11 16:09:00|13670.98|13550.98|13669.95|13549.95|13671|13551|13669.9|13549.9|10
1626019750000|2021-07-11 16:09:10|13670.14|13550.14|13673.74|13553.74|13673.74|13553.74|13669.76|13549.76|10
1626019760000|2021-07-11 16:09:20|13673.64|13553.64|13671.39|13551.39|13676.52|13556.52|13671.39|13551.39|10
1626019770000|2021-07-11 16:09:30|13672.32|13552.32|13673.41|13553.41|13673.41|13553.41|13672.32|13552.32|8
1626019780000|2021-07-11 16:09:40|13673.39|13553.39|13674.91|13554.91|13674.91|13554.91|13673.24|13553.24|9
1626019790000|2021-07-11 16:09:50|13677.12|13557.12|13678.63|13558.63|13678.86|13558.86|13676.88|13556.88|10
1626019800000|2021-07-11 16:10:00|13678.22|13558.22|13679.11|13559.11|13680.12|13560.12|13676.91|13556.91|10
1626019810000|2021-07-11 16:10:10|13677.72|13557.72|13681.05|13561.05|13681.05|13561.05|13677.61|13557.61|10
1626019820000|2021-07-11 16:10:20|13682.24|13562.24|13681.88|13561.88|13682.78|13562.78|13681.45|13561.45|10
1626019830000|2021-07-11 16:10:30|13681.7|13561.7|13681.07|13561.07|13681.77|13561.77|13680.97|13560.97|9
1626019840000|2021-07-11 16:10:40|13681.12|13561.12|13679.05|13559.05|13681.12|13561.12|13679.05|13559.05|9
1626019850000|2021-07-11 16:10:50|13678.83|13558.83|13678.86|13558.86|13679.37|13559.37|13677.79|13557.79|8
1626019860000|2021-07-11 16:11:00|13678.49|13558.49|13677.34|13557.34|13678.84|13558.84|13677.34|13557.34|10
1626019870000|2021-07-11 16:11:10|13677.21|13557.21|13675.66|13555.66|13677.21|13557.21|13675.66|13555.66|10
1626019880000|2021-07-11 16:11:20|13675.52|13555.52|13673.7|13553.7|13675.79|13555.79|13673.7|13553.7|10
1626019890000|2021-07-11 16:11:30|13673.17|13553.17|13671.92|13551.92|13673.17|13553.17|13671.92|13551.92|10
1626019900000|2021-07-11 16:11:40|13671.95|13551.95|13671.54|13551.54|13671.95|13551.95|13670.82|13550.82|9
1626019910000|2021-07-11 16:11:50|13671.47|13551.47|13670.52|13550.52|13671.47|13551.47|13670.04|13550.04|8
1626019920000|2021-07-11 16:12:00|13668.56|13548.56|13666.56|13546.56|13669.22|13549.22|13666.56|13546.56|10
1626019930000|2021-07-11 16:12:10|13666.37|13546.37|13664.7|13544.7|13666.37|13546.37|13664.69|13544.69|10
1626019940000|2021-07-11 16:12:20|13664.97|13544.97|13664.91|13544.91|13664.97|13544.97|13663.83|13543.83|9
1626019950000|2021-07-11 16:12:30|13665.02|13545.02|13663.94|13543.94|13665.02|13545.02|13663.75|13543.75|7
1626019960000|2021-07-11 16:12:40|13664.06|13544.06|13663.9|13543.9|13664.12|13544.12|13663.86|13543.86|8
1626019970000|2021-07-11 16:12:50|13664.75|13544.75|13663.78|13543.78|13664.76|13544.76|13662.75|13542.75|10
1626019980000|2021-07-11 16:13:00|13663.06|13543.06|13661.64|13541.64|13663.06|13543.06|13661.58|13541.58|9
1626019990000|2021-07-11 16:13:10|13661.73|13541.73|13662.39|13542.39|13662.39|13542.39|13661.05|13541.05|9
1626020000000|2021-07-11 16:13:20|13662.64|13542.64|13663.57|13543.57|13663.91|13543.91|13662.64|13542.64|9
1626020010000|2021-07-11 16:13:30|13663.66|13543.66|13664.68|13544.68|13665.06|13545.06|13662.98|13542.98|10
1626020020000|2021-07-11 16:13:40|13664.92|13544.92|13664.56|13544.56|13665.54|13545.54|13664.56|13544.56|10
1626020030000|2021-07-11 16:13:50|13664.65|13544.65|13664.04|13544.04|13664.68|13544.68|13663.87|13543.87|9
1626020040000|2021-07-11 16:14:00|13663.8|13543.8|13663.65|13543.65|13664.03|13544.03|13663.49|13543.49|10
1626020050000|2021-07-11 16:14:10|13663.62|13543.62|13662.21|13542.21|13663.89|13543.89|13662.21|13542.21|10
1626020060000|2021-07-11 16:14:20|13662.23|13542.23|13659.92|13539.92|13662.68|13542.68|13659.92|13539.92|10
1626020070000|2021-07-11 16:14:30|13659.25|13539.25|13658.05|13538.05|13659.74|13539.74|13658.01|13538.01|10
1626020080000|2021-07-11 16:14:40|13657.9|13537.9|13658.49|13538.49|13658.49|13538.49|13657.45|13537.45|10
1626020090000|2021-07-11 16:14:50|13657.22|13537.22|13657.07|13537.07|13657.66|13537.66|13656.04|13536.04|10
1626020100000|2021-07-11 16:15:00|13656.98|13536.98|13657.26|13537.26|13657.26|13537.26|13656.06|13536.06|10
1626020110000|2021-07-11 16:15:10|13657.36|13537.36|13658.14|13538.14|13658.14|13538.14|13656.29|13536.29|10
1626020120000|2021-07-11 16:15:20|13658.06|13538.06|13659.83|13539.83|13659.83|13539.83|13657.96|13537.96|8
1626020130000|2021-07-11 16:15:30|13659.04|13539.04|13661.87|13541.87|13662.44|13542.44|13658.97|13538.97|10
1626020140000|2021-07-11 16:15:40|13662.14|13542.14|13661.78|13541.78|13662.14|13542.14|13661.01|13541.01|10
1626020150000|2021-07-11 16:15:50|13662.9|13542.9|13663.53|13543.53|13663.68|13543.68|13661.07|13541.07|8
1626020160000|2021-07-11 16:16:00|13663.6|13543.6|13663.9|13543.9|13665.36|13545.36|13663.6|13543.6|10
1626020170000|2021-07-11 16:16:10|13663.95|13543.95|13661.73|13541.73|13664.47|13544.47|13661.63|13541.63|10
1626020180000|2021-07-11 16:16:20|13661.64|13541.64|13661.4|13541.4|13661.69|13541.69|13660.55|13540.55|10
1626020190000|2021-07-11 16:16:30|13661.33|13541.33|13655.85|13535.85|13661.33|13541.33|13655.85|13535.85|10
1626020200000|2021-07-11 16:16:40|13656.37|13536.37|13654.03|13534.03|13656.37|13536.37|13654.03|13534.03|9
1626020210000|2021-07-11 16:16:50|13653.63|13533.63|13648.64|13528.64|13653.63|13533.63|13648.64|13528.64|10
1626020220000|2021-07-11 16:17:00|13648.15|13528.15|13646.38|13526.38|13648.15|13528.15|13646.3|13526.3|10
1626020230000|2021-07-11 16:17:10|13646.44|13526.44|13646.68|13526.68|13646.68|13526.68|13646.39|13526.39|9
1626020240000|2021-07-11 16:17:20|13646.44|13526.44|13643.68|13523.68|13646.44|13526.44|13643.54|13523.54|9
1626020250000|2021-07-11 16:17:30|13643.7|13523.7|13644.33|13524.33|13644.62|13524.62|13643.7|13523.7|9
1626020260000|2021-07-11 16:17:40|13644.19|13524.19|13639.64|13519.64|13644.19|13524.19|13639.64|13519.64|9
1626020270000|2021-07-11 16:17:50|13639.61|13519.61|13635.9|13515.9|13640.08|13520.08|13635.68|13515.68|10
1626020280000|2021-07-11 16:18:00|13636.49|13516.49|13627.68|13507.68|13636.49|13516.49|13627.68|13507.68|10
1626020290000|2021-07-11 16:18:10|13626.71|13506.71|13625.32|13505.32|13626.71|13506.71|13625.32|13505.32|10
1626020300000|2021-07-11 16:18:20|13624.71|13504.71|13623.56|13503.56|13624.71|13504.71|13623.3|13503.3|10
1626020310000|2021-07-11 16:18:30|13623.95|13503.95|13624.74|13504.74|13625.56|13505.56|13623.49|13503.49|9
1626020320000|2021-07-11 16:18:40|13623.93|13503.93|13625.87|13505.87|13626.82|13506.82|13623.93|13503.93|9
1626020330000|2021-07-11 16:18:50|13625.8|13505.8|13626.03|13506.03|13626.22|13506.22|13625.4|13505.4|10
1626020340000|2021-07-11 16:19:00|13627.23|13507.23|13628.15|13508.15|13628.63|13508.63|13627.23|13507.23|10
1626020350000|2021-07-11 16:19:10|13628.04|13508.04|13630.8|13510.8|13630.8|13510.8|13627.95|13507.95|9
1626020360000|2021-07-11 16:19:20|13631.24|13511.24|13633.72|13513.72|13633.77|13513.77|13631.24|13511.24|10
1626020370000|2021-07-11 16:19:30|13633.95|13513.95|13635.28|13515.28|13635.28|13515.28|13633.95|13513.95|10
1626020380000|2021-07-11 16:19:40|13635.29|13515.29|13634.97|13514.97|13636.04|13516.04|13634.97|13514.97|9
1626020390000|2021-07-11 16:19:50|13634.49|13514.49|13632.77|13512.77|13634.49|13514.49|13632.77|13512.77|9
1626020400000|2021-07-11 16:20:00|13633.31|13513.31|13633.38|13513.38|13634.11|13514.11|13632.54|13512.54|10
1626020410000|2021-07-11 16:20:10|13633.42|13513.42|13633.45|13513.45|13633.66|13513.66|13632.91|13512.91|9
1626020420000|2021-07-11 16:20:20|13633.28|13513.28|13633|13513|13634.08|13514.08|13632.86|13512.86|10
1626020430000|2021-07-11 16:20:30|13632.81|13512.81|13633.49|13513.49|13633.49|13513.49|13632.69|13512.69|10
1626020440000|2021-07-11 16:20:40|13633.67|13513.67|13637.27|13517.27|13637.31|13517.31|13633.67|13513.67|10
1626020450000|2021-07-11 16:20:50|13637.41|13517.41|13638.15|13518.15|13638.15|13518.15|13637.32|13517.32|9
1626020460000|2021-07-11 16:21:00|13638.06|13518.06|13639.78|13519.78|13639.78|13519.78|13638.06|13518.06|10
1626020470000|2021-07-11 16:21:10|13639.57|13519.57|13639.18|13519.18|13640.32|13520.32|13639.18|13519.18|10
1626020480000|2021-07-11 16:21:20|13638.94|13518.94|13638.85|13518.85|13639.5|13519.5|13638.8|13518.8|10
1626020490000|2021-07-11 16:21:30|13638.97|13518.97|13638.95|13518.95|13639.08|13519.08|13638.84|13518.84|10
1626020500000|2021-07-11 16:21:40|13639.77|13519.77|13640.62|13520.62|13640.62|13520.62|13639.69|13519.69|10
1626020510000|2021-07-11 16:21:50|13640.67|13520.67|13640.72|13520.72|13640.77|13520.77|13640.59|13520.59|9
1626020520000|2021-07-11 16:22:00|13640.95|13520.95|13642.07|13522.07|13642.07|13522.07|13640.29|13520.29|9
1626020530000|2021-07-11 16:22:10|13642.56|13522.56|13643.07|13523.07|13643.07|13523.07|13642.56|13522.56|10
1626020540000|2021-07-11 16:22:20|13642.95|13522.95|13641.91|13521.91|13642.95|13522.95|13641.74|13521.74|10
1626020550000|2021-07-11 16:22:30|13642|13522|13643.55|13523.55|13643.55|13523.55|13642|13522|9
1626020560000|2021-07-11 16:22:40|13643.67|13523.67|13644.12|13524.12|13644.12|13524.12|13643.29|13523.29|9
1626020570000|2021-07-11 16:22:50|13644.14|13524.14|13644.98|13524.98|13646.1|13526.1|13644.12|13524.12|10
1626020580000|2021-07-11 16:23:00|13646.03|13526.03|13646.61|13526.61|13646.61|13526.61|13645.97|13525.97|9
1626020590000|2021-07-11 16:23:10|13646.87|13526.87|13647.88|13527.88|13647.88|13527.88|13645.86|13525.86|9
1626020600000|2021-07-11 16:23:20|13648.03|13528.03|13648.41|13528.41|13649.34|13529.34|13648.03|13528.03|10
1626020610000|2021-07-11 16:23:30|13648.52|13528.52|13648.1|13528.1|13648.89|13528.89|13647.97|13527.97|10
1626020620000|2021-07-11 16:23:40|13648.06|13528.06|13647.8|13527.8|13648.7|13528.7|13647.8|13527.8|10
1626020630000|2021-07-11 16:23:50|13647.92|13527.92|13649.06|13529.06|13649.06|13529.06|13647.91|13527.91|10
1626020640000|2021-07-11 16:24:00|13649.09|13529.09|13650.08|13530.08|13650.08|13530.08|13649.09|13529.09|7
1626020650000|2021-07-11 16:24:10|13650.05|13530.05|13650.85|13530.85|13650.87|13530.87|13649.42|13529.42|9
1626020660000|2021-07-11 16:24:20|13650.1|13530.1|13651.27|13531.27|13651.52|13531.52|13650.1|13530.1|7
1626020670000|2021-07-11 16:24:30|13651.46|13531.46|13651.31|13531.31|13652|13532|13651.15|13531.15|10
1626020680000|2021-07-11 16:24:40|13651.39|13531.39|13652.66|13532.66|13652.66|13532.66|13651.27|13531.27|10
1626020690000|2021-07-11 16:24:50|13652.78|13532.78|13652.62|13532.62|13653.54|13533.54|13652.57|13532.57|10
1626020700000|2021-07-11 16:25:00|13652.64|13532.64|13652.9|13532.9|13652.9|13532.9|13652.6|13532.6|9
1626020710000|2021-07-11 16:25:10|13652.98|13532.98|13655.23|13535.23|13655.23|13535.23|13652.98|13532.98|9
1626020720000|2021-07-11 16:25:20|13655.59|13535.59|13659.09|13539.09|13659.09|13539.09|13655.59|13535.59|9
1626020730000|2021-07-11 16:25:30|13659.52|13539.52|13659.65|13539.65|13660.39|13540.39|13659.22|13539.22|10
1626020740000|2021-07-11 16:25:40|13659.69|13539.69|13659.08|13539.08|13660.52|13540.52|13659.08|13539.08|10
1626020750000|2021-07-11 16:25:50|13659.06|13539.06|13659.94|13539.94|13659.94|13539.94|13658.07|13538.07|9
1626020760000|2021-07-11 16:26:00|13660.55|13540.55|13664.15|13544.15|13664.15|13544.15|13660.55|13540.55|10
1626020770000|2021-07-11 16:26:10|13664.22|13544.22|13667.74|13547.74|13667.9|13547.9|13664.12|13544.12|10
1626020780000|2021-07-11 16:26:20|13667.77|13547.77|13668.17|13548.17|13668.17|13548.17|13667.22|13547.22|9
1626020790000|2021-07-11 16:26:30|13668.26|13548.26|13673.79|13553.79|13673.79|13553.79|13668.21|13548.21|10
1626020800000|2021-07-11 16:26:40|13673.6|13553.6|13678.8|13558.8|13678.82|13558.82|13673.58|13553.58|10
1626020810000|2021-07-11 16:26:50|13678.84|13558.84|13680.16|13560.16|13681.03|13561.03|13678.84|13558.84|10
1626020820000|2021-07-11 16:27:00|13680.12|13560.12|13683.2|13563.2|13683.2|13563.2|13680.12|13560.12|10
1626020830000|2021-07-11 16:27:10|13684.17|13564.17|13686|13566|13686.42|13566.42|13684.17|13564.17|10
1626020840000|2021-07-11 16:27:20|13686.2|13566.2|13685.61|13565.61|13686.2|13566.2|13685.52|13565.52|9
1626020850000|2021-07-11 16:27:30|13685.58|13565.58|13689.98|13569.98|13689.98|13569.98|13685.58|13565.58|9
1626020860000|2021-07-11 16:27:40|13690.19|13570.19|13692.71|13572.71|13692.71|13572.71|13690.19|13570.19|10
1626020870000|2021-07-11 16:27:50|13692.84|13572.84|13692.64|13572.64|13693.96|13573.96|13692.64|13572.64|9
1626020880000|2021-07-11 16:28:00|13692.54|13572.54|13693.05|13573.05|13693.52|13573.52|13692.38|13572.38|10
1626020890000|2021-07-11 16:28:10|13692.89|13572.89|13693.84|13573.84|13693.88|13573.88|13692.2|13572.2|10
1626020900000|2021-07-11 16:28:20|13694.63|13574.63|13696.98|13576.98|13696.98|13576.98|13694.42|13574.42|10
1626020910000|2021-07-11 16:28:30|13700.57|13580.57|13705.4|13585.4|13705.4|13585.4|13700.57|13580.57|10
1626020920000|2021-07-11 16:28:40|13705.23|13585.23|13707.56|13587.56|13707.65|13587.65|13705.23|13585.23|10
1626020930000|2021-07-11 16:28:50|13706.8|13586.8|13707.43|13587.43|13707.71|13587.71|13706.75|13586.75|9
1626020940000|2021-07-11 16:29:00|13707.02|13587.02|13705.72|13585.72|13707.03|13587.03|13705.47|13585.47|8
1626020950000|2021-07-11 16:29:10|13705.67|13585.67|13705.88|13585.88|13706.36|13586.36|13705.65|13585.65|8
1626020960000|2021-07-11 16:29:20|13705.85|13585.85|13704.83|13584.83|13707.16|13587.16|13704.83|13584.83|7
1626020970000|2021-07-11 16:29:30|13704.9|13584.9|13703.06|13583.06|13704.9|13584.9|13703.06|13583.06|8
1626020980000|2021-07-11 16:29:40|13703.86|13583.86|13701.85|13581.85|13703.86|13583.86|13701.85|13581.85|10
1626020990000|2021-07-11 16:29:50|13701.55|13581.55|13701.6|13581.6|13701.6|13581.6|13701.23|13581.23|8
1626021000000|2021-07-11 16:30:00|13701.52|13581.52|13702.63|13582.63|13702.63|13582.63|13701.44|13581.44|10
1626021010000|2021-07-11 16:30:10|13702.5|13582.5|13703.89|13583.89|13704.06|13584.06|13702.5|13582.5|9
1626021020000|2021-07-11 16:30:20|13704.42|13584.42|13704.16|13584.16|13704.96|13584.96|13704.16|13584.16|10
1626021030000|2021-07-11 16:30:30|13704.19|13584.19|13703.36|13583.36|13704.19|13584.19|13703.19|13583.19|10
1626021040000|2021-07-11 16:30:40|13703.19|13583.19|13702.08|13582.08|13703.19|13583.19|13702.08|13582.08|10
1626021050000|2021-07-11 16:30:50|13702.09|13582.09|13702.99|13582.99|13702.99|13582.99|13702.09|13582.09|10
1626021060000|2021-07-11 16:31:00|13703.22|13583.22|13704.55|13584.55|13704.55|13584.55|13703.22|13583.22|10
1626021070000|2021-07-11 16:31:10|13704.17|13584.17|13705.07|13585.07|13705.07|13585.07|13704.12|13584.12|9
1626021080000|2021-07-11 16:31:20|13705.33|13585.33|13706.57|13586.57|13706.57|13586.57|13705.33|13585.33|9
1626021090000|2021-07-11 16:31:30|13706.84|13586.84|13708.72|13588.72|13708.72|13588.72|13706.84|13586.84|9
1626021100000|2021-07-11 16:31:40|13708.8|13588.8|13708.6|13588.6|13708.8|13588.8|13708.42|13588.42|9
1626021110000|2021-07-11 16:31:50|13708.62|13588.62|13708.57|13588.57|13708.73|13588.73|13708.57|13588.57|9
1626021120000|2021-07-11 16:32:00|13708.63|13588.63|13708.12|13588.12|13708.9|13588.9|13708.11|13588.11|10
1626021130000|2021-07-11 16:32:10|13707.69|13587.69|13706.17|13586.17|13707.69|13587.69|13706.17|13586.17|9
1626021140000|2021-07-11 16:32:20|13706.12|13586.12|13704.78|13584.78|13706.12|13586.12|13704.4|13584.4|10
1626021150000|2021-07-11 16:32:30|13704.6|13584.6|13705.86|13585.86|13705.86|13585.86|13704.6|13584.6|9
1626021160000|2021-07-11 16:32:40|13705.94|13585.94|13706.14|13586.14|13707.23|13587.23|13705.8|13585.8|10
1626021170000|2021-07-11 16:32:50|13706.56|13586.56|13708.94|13588.94|13708.94|13588.94|13706.56|13586.56|10
1626021180000|2021-07-11 16:33:00|13708.42|13588.42|13711.27|13591.27|13711.6|13591.6|13708.42|13588.42|10
1626021190000|2021-07-11 16:33:10|13711.08|13591.08|13709.94|13589.94|13711.08|13591.08|13709.74|13589.74|9
1626021200000|2021-07-11 16:33:20|13709.84|13589.84|13709.92|13589.92|13710.07|13590.07|13709.84|13589.84|9
1626021210000|2021-07-11 16:33:30|13709.69|13589.69|13709.7|13589.7|13710.52|13590.52|13707.62|13587.62|9
1626021220000|2021-07-11 16:33:40|13709.88|13589.88|13710.54|13590.54|13710.6|13590.6|13709.73|13589.73|9
1626021230000|2021-07-11 16:33:50|13710.59|13590.59|13712.19|13592.19|13712.19|13592.19|13710.59|13590.59|10
1626021240000|2021-07-11 16:34:00|13712.55|13592.55|13713.62|13593.62|13713.62|13593.62|13712.16|13592.16|10
1626021250000|2021-07-11 16:34:10|13713.89|13593.89|13717.1|13597.1|13717.19|13597.19|13713.89|13593.89|10
1626021260000|2021-07-11 16:34:20|13716.66|13596.66|13725.71|13605.71|13725.71|13605.71|13716.66|13596.66|10
1626021270000|2021-07-11 16:34:30|13726.25|13606.25|13728.09|13608.09|13728.8|13608.8|13726.25|13606.25|10
1626021280000|2021-07-11 16:34:40|13728.02|13608.02|13728.76|13608.76|13729.11|13609.11|13727.99|13607.99|10
1626021290000|2021-07-11 16:34:50|13728.28|13608.28|13725.97|13605.97|13728.28|13608.28|13725.97|13605.97|10
1626021300000|2021-07-11 16:35:00|13725.36|13605.36|13722.02|13602.02|13725.36|13605.36|13722.02|13602.02|10
1626021310000|2021-07-11 16:35:10|13721.32|13601.32|13719.69|13599.69|13721.66|13601.66|13719.69|13599.69|10
1626021320000|2021-07-11 16:35:20|13719.95|13599.95|13718.37|13598.37|13719.95|13599.95|13717.67|13597.67|9
1626021330000|2021-07-11 16:35:30|13717.93|13597.93|13714.82|13594.82|13718.28|13598.28|13714.32|13594.32|10
1626021340000|2021-07-11 16:35:40|13715.07|13595.07|13724.75|13604.75|13724.75|13604.75|13715.05|13595.05|10
1626021350000|2021-07-11 16:35:50|13727.01|13607.01|13737.48|13617.48|13737.48|13617.48|13726.19|13606.19|10
1626021360000|2021-07-11 16:36:00|13736.54|13616.54|13733.25|13613.25|13736.54|13616.54|13733.25|13613.25|10
1626021370000|2021-07-11 16:36:10|13733.5|13613.5|13732.67|13612.67|13733.71|13613.71|13732.38|13612.38|10
1626021380000|2021-07-11 16:36:20|13732.09|13612.09|13731.27|13611.27|13732.09|13612.09|13731.19|13611.19|9
1626021390000|2021-07-11 16:36:30|13732.54|13612.54|13729.94|13609.94|13733.27|13613.27|13729.94|13609.94|10
1626021400000|2021-07-11 16:36:40|13728.81|13608.81|13725.31|13605.31|13728.81|13608.81|13725.31|13605.31|9
1626021410000|2021-07-11 16:36:50|13724.76|13604.76|13724.99|13604.99|13725.41|13605.41|13724.09|13604.09|10
1626021420000|2021-07-11 16:37:00|13724.91|13604.91|13722.26|13602.26|13725.01|13605.01|13722.26|13602.26|10
1626021430000|2021-07-11 16:37:10|13721.29|13601.29|13721.49|13601.49|13721.49|13601.49|13719.91|13599.91|10
1626021440000|2021-07-11 16:37:20|13721.48|13601.48|13718.06|13598.06|13721.48|13601.48|13718.06|13598.06|10
1626021450000|2021-07-11 16:37:30|13718.01|13598.01|13712.33|13592.33|13718.01|13598.01|13712.33|13592.33|10
1626021460000|2021-07-11 16:37:40|13712.85|13592.85|13709.8|13589.8|13715.16|13595.16|13709.8|13589.8|10
1626021470000|2021-07-11 16:37:50|13705.51|13585.51|13691.12|13571.12|13705.51|13585.51|13691.12|13571.12|10
1626021480000|2021-07-11 16:38:00|13690.16|13570.16|13690.44|13570.44|13691.33|13571.33|13688.75|13568.75|10
1626021490000|2021-07-11 16:38:10|13689.59|13569.59|13690.62|13570.62|13690.62|13570.62|13689.37|13569.37|9
1626021500000|2021-07-11 16:38:20|13690.51|13570.51|13692.6|13572.6|13693.49|13573.49|13690.51|13570.51|10
1626021510000|2021-07-11 16:38:30|13693.31|13573.31|13685.96|13565.96|13693.31|13573.31|13685.96|13565.96|10
1626021520000|2021-07-11 16:38:40|13685.76|13565.76|13680.68|13560.68|13685.76|13565.76|13680.68|13560.68|10
1626021530000|2021-07-11 16:38:50|13679.18|13559.18|13676.62|13556.62|13679.18|13559.18|13676.62|13556.62|9
1626021540000|2021-07-11 16:39:00|13676|13556|13675.79|13555.79|13676.51|13556.51|13675.45|13555.45|9
1626021550000|2021-07-11 16:39:10|13675.49|13555.49|13671.36|13551.36|13675.98|13555.98|13671.36|13551.36|10
1626021560000|2021-07-11 16:39:20|13671.23|13551.23|13669.64|13549.64|13671.23|13551.23|13669.11|13549.11|10
1626021570000|2021-07-11 16:39:30|13669.5|13549.5|13669.34|13549.34|13670.43|13550.43|13669.34|13549.34|10
1626021580000|2021-07-11 16:39:40|13670.01|13550.01|13668.74|13548.74|13670.01|13550.01|13667.88|13547.88|10
1626021590000|2021-07-11 16:39:50|13668.73|13548.73|13664.28|13544.28|13669.55|13549.55|13664.28|13544.28|8
1626021600000|2021-07-11 16:40:00|13664.31|13544.31|13664.31|13544.31|13665.99|13545.99|13664.1|13544.1|10
1626021610000|2021-07-11 16:40:10|13665.06|13545.06|13665.96|13545.96|13665.96|13545.96|13664.47|13544.47|9
1626021620000|2021-07-11 16:40:20|13666.04|13546.04|13667.48|13547.48|13668.16|13548.16|13666.04|13546.04|10
1626021630000|2021-07-11 16:40:30|13667.6|13547.6|13668.77|13548.77|13669.28|13549.28|13667.56|13547.56|10
1626021640000|2021-07-11 16:40:40|13668.99|13548.99|13667.51|13547.51|13668.99|13548.99|13667.51|13547.51|10
1626021650000|2021-07-11 16:40:50|13667.45|13547.45|13668.05|13548.05|13668.05|13548.05|13666.7|13546.7|10
1626021660000|2021-07-11 16:41:00|13668.29|13548.29|13668.51|13548.51|13668.51|13548.51|13667.48|13547.48|10
1626021670000|2021-07-11 16:41:10|13668.4|13548.4|13666.78|13546.78|13668.4|13548.4|13666.2|13546.2|8
1626021680000|2021-07-11 16:41:20|13667.16|13547.16|13670.48|13550.48|13670.67|13550.67|13667.16|13547.16|10
1626021690000|2021-07-11 16:41:30|13670.59|13550.59|13671.61|13551.61|13672.15|13552.15|13670.59|13550.59|9
1626021700000|2021-07-11 16:41:40|13671.52|13551.52|13672.83|13552.83|13672.87|13552.87|13671.52|13551.52|9
1626021710000|2021-07-11 16:41:50|13672.88|13552.88|13673.24|13553.24|13674.12|13554.12|13672.88|13552.88|10
1626021720000|2021-07-11 16:42:00|13674.23|13554.23|13676.63|13556.63|13676.73|13556.73|13674.23|13554.23|10
1626021730000|2021-07-11 16:42:10|13676.68|13556.68|13675.87|13555.87|13676.74|13556.74|13675.77|13555.77|9
1626021740000|2021-07-11 16:42:20|13675.8|13555.8|13676.33|13556.33|13677.87|13557.87|13675.8|13555.8|10
1626021750000|2021-07-11 16:42:30|13676.37|13556.37|13675.81|13555.81|13677.66|13557.66|13675.81|13555.81|10
1626021760000|2021-07-11 16:42:40|13675.73|13555.73|13674.81|13554.81|13675.73|13555.73|13673.14|13553.14|7
1626021770000|2021-07-11 16:42:50|13674.67|13554.67|13675.31|13555.31|13675.31|13555.31|13672.93|13552.93|10
1626021780000|2021-07-11 16:43:00|13675.27|13555.27|13675.75|13555.75|13675.86|13555.86|13675.27|13555.27|10
1626021790000|2021-07-11 16:43:10|13675.73|13555.73|13677.27|13557.27|13677.27|13557.27|13675.73|13555.73|10
1626021800000|2021-07-11 16:43:20|13677.3|13557.3|13678.51|13558.51|13678.64|13558.64|13677.3|13557.3|10
1626021810000|2021-07-11 16:43:30|13678.47|13558.47|13678.56|13558.56|13678.77|13558.77|13678.26|13558.26|8
1626021820000|2021-07-11 16:43:40|13678.61|13558.61|13678.65|13558.65|13678.76|13558.76|13677.84|13557.84|9
1626021830000|2021-07-11 16:43:50|13679.67|13559.67|13680.52|13560.52|13680.52|13560.52|13679.3|13559.3|10
1626021840000|2021-07-11 16:44:00|13681.39|13561.39|13682.31|13562.31|13682.71|13562.71|13680.61|13560.61|10
1626021850000|2021-07-11 16:44:10|13682.33|13562.33|13680.98|13560.98|13682.33|13562.33|13680.98|13560.98|9
1626021860000|2021-07-11 16:44:20|13680.91|13560.91|13679.3|13559.3|13680.96|13560.96|13679.2|13559.2|10
1626021870000|2021-07-11 16:44:30|13678.85|13558.85|13677.68|13557.68|13678.85|13558.85|13677.44|13557.44|10
1626021880000|2021-07-11 16:44:40|13677.43|13557.43|13676.96|13556.96|13677.43|13557.43|13676.88|13556.88|8
1626021890000|2021-07-11 16:44:50|13677.21|13557.21|13677.44|13557.44|13677.75|13557.75|13677.21|13557.21|8
1626021900000|2021-07-11 16:45:00|13678.53|13558.53|13678.39|13558.39|13678.74|13558.74|13678.07|13558.07|8
1626021910000|2021-07-11 16:45:10|13678.41|13558.41|13679.87|13559.87|13679.87|13559.87|13677.89|13557.89|8
1626021920000|2021-07-11 16:45:20|13680.56|13560.56|13679.25|13559.25|13680.58|13560.58|13679.25|13559.25|10
1626021930000|2021-07-11 16:45:30|13678.17|13558.17|13674.88|13554.88|13678.17|13558.17|13674.83|13554.83|10
1626021940000|2021-07-11 16:45:40|13674.84|13554.84|13672.19|13552.19|13674.84|13554.84|13672.19|13552.19|10
1626021950000|2021-07-11 16:45:50|13670.51|13550.51|13669.56|13549.56|13670.51|13550.51|13669.56|13549.56|10
1626021960000|2021-07-11 16:46:00|13669.08|13549.08|13666.82|13546.82|13669.14|13549.14|13666.82|13546.82|10
1626021970000|2021-07-11 16:46:10|13666.34|13546.34|13666.61|13546.61|13666.72|13546.72|13665.44|13545.44|8
1626021980000|2021-07-11 16:46:20|13666.4|13546.4|13666.64|13546.64|13666.64|13546.64|13665.4|13545.4|10
1626021990000|2021-07-11 16:46:30|13666.69|13546.69|13668.24|13548.24|13668.55|13548.55|13666.45|13546.45|10
1626022000000|2021-07-11 16:46:40|13667.89|13547.89|13666.67|13546.67|13668.03|13548.03|13666.67|13546.67|10
1626022010000|2021-07-11 16:46:50|13666.85|13546.85|13662.5|13542.5|13666.85|13546.85|13662.5|13542.5|10
1626022020000|2021-07-11 16:47:00|13661.94|13541.94|13661.72|13541.72|13662.14|13542.14|13661.14|13541.14|9
1626022030000|2021-07-11 16:47:10|13661.51|13541.51|13663.48|13543.48|13663.48|13543.48|13659.64|13539.64|10
1626022040000|2021-07-11 16:47:20|13663.19|13543.19|13667.46|13547.46|13667.46|13547.46|13663.19|13543.19|9
1626022050000|2021-07-11 16:47:30|13667.67|13547.67|13667.67|13547.67|13667.67|13547.67|13666.09|13546.09|10
1626022060000|2021-07-11 16:47:40|13667.3|13547.3|13671.18|13551.18|13671.65|13551.65|13667.3|13547.3|9
1626022070000|2021-07-11 16:47:50|13671.55|13551.55|13672.19|13552.19|13672.47|13552.47|13671.4|13551.4|10
1626022080000|2021-07-11 16:48:00|13672.08|13552.08|13672.74|13552.74|13672.74|13552.74|13671.87|13551.87|10
1626022090000|2021-07-11 16:48:10|13673.69|13553.69|13672.7|13552.7|13673.69|13553.69|13672.13|13552.13|10
1626022100000|2021-07-11 16:48:20|13672.74|13552.74|13673.26|13553.26|13673.62|13553.62|13672.74|13552.74|9
1626022110000|2021-07-11 16:48:30|13673.35|13553.35|13673.05|13553.05|13673.66|13553.66|13672.32|13552.32|9
1626022120000|2021-07-11 16:48:40|13673.39|13553.39|13678.41|13558.41|13678.41|13558.41|13673.39|13553.39|10
1626022130000|2021-07-11 16:48:50|13679.6|13559.6|13684.22|13564.22|13684.22|13564.22|13679.6|13559.6|10
1626022140000|2021-07-11 16:49:00|13685.47|13565.47|13688.46|13568.46|13688.46|13568.46|13685.47|13565.47|9
1626022150000|2021-07-11 16:49:10|13688.55|13568.55|13689.07|13569.07|13689.58|13569.58|13688.55|13568.55|9
1626022160000|2021-07-11 16:49:20|13688.63|13568.63|13689.16|13569.16|13689.16|13569.16|13687.72|13567.72|8
1626022170000|2021-07-11 16:49:30|13688.06|13568.06|13686.34|13566.34|13688.63|13568.63|13686.34|13566.34|10
1626022180000|2021-07-11 16:49:40|13685.39|13565.39|13688.43|13568.43|13688.43|13568.43|13685.3|13565.3|10
1626022190000|2021-07-11 16:49:50|13688.86|13568.86|13692.81|13572.81|13692.81|13572.81|13688.86|13568.86|10
1626022200000|2021-07-11 16:50:00|13692.92|13572.92|13692.59|13572.59|13693.27|13573.27|13691.93|13571.93|10
1626022210000|2021-07-11 16:50:10|13692.16|13572.16|13695.77|13575.77|13695.77|13575.77|13692.06|13572.06|10
1626022220000|2021-07-11 16:50:20|13695.8|13575.8|13695.74|13575.74|13698.03|13578.03|13695.74|13575.74|10
1626022230000|2021-07-11 16:50:30|13695.6|13575.6|13695.02|13575.02|13695.62|13575.62|13694.87|13574.87|10
1626022240000|2021-07-11 16:50:40|13694.8|13574.8|13693.95|13573.95|13694.8|13574.8|13693.87|13573.87|10
1626022250000|2021-07-11 16:50:50|13693.96|13573.96|13693.42|13573.42|13693.96|13573.96|13693.4|13573.4|10
1626022260000|2021-07-11 16:51:00|13693.51|13573.51|13693.28|13573.28|13693.51|13573.51|13692.94|13572.94|10
1626022270000|2021-07-11 16:51:10|13693.22|13573.22|13692.87|13572.87|13693.45|13573.45|13691.96|13571.96|10
1626022280000|2021-07-11 16:51:20|13693.01|13573.01|13693.85|13573.85|13693.85|13573.85|13692.24|13572.24|10
1626022290000|2021-07-11 16:51:30|13695.12|13575.12|13695.89|13575.89|13695.93|13575.93|13693.81|13573.81|10
1626022300000|2021-07-11 16:51:40|13695.75|13575.75|13695.96|13575.96|13696.13|13576.13|13695.28|13575.28|9
1626022310000|2021-07-11 16:51:50|13696.19|13576.19|13694.79|13574.79|13696.3|13576.3|13694.79|13574.79|10
1626022320000|2021-07-11 16:52:00|13694.62|13574.62|13693.61|13573.61|13694.93|13574.93|13693.61|13573.61|10
1626022330000|2021-07-11 16:52:10|13693.28|13573.28|13693.26|13573.26|13693.28|13573.28|13692.6|13572.6|9
1626022340000|2021-07-11 16:52:20|13693.12|13573.12|13692.6|13572.6|13693.12|13573.12|13691.73|13571.73|9
1626022350000|2021-07-11 16:52:30|13692.06|13572.06|13693.83|13573.83|13693.83|13573.83|13692.06|13572.06|9
1626022360000|2021-07-11 16:52:40|13694.11|13574.11|13693.31|13573.31|13694.11|13574.11|13693.31|13573.31|7
1626022370000|2021-07-11 16:52:50|13693.54|13573.54|13693.91|13573.91|13694.15|13574.15|13693.54|13573.54|8
1626022380000|2021-07-11 16:53:00|13693.9|13573.9|13692.67|13572.67|13693.9|13573.9|13692.47|13572.47|9
1626022390000|2021-07-11 16:53:10|13692.73|13572.73|13692.89|13572.89|13693.18|13573.18|13692.66|13572.66|8
1626022400000|2021-07-11 16:53:20|13692.39|13572.39|13692.46|13572.46|13692.46|13572.46|13692.27|13572.27|8
1626022410000|2021-07-11 16:53:30|13692.53|13572.53|13694.33|13574.33|13694.33|13574.33|13692.53|13572.53|8
1626022420000|2021-07-11 16:53:40|13695.17|13575.17|13697.41|13577.41|13697.47|13577.47|13694.31|13574.31|10
1626022430000|2021-07-11 16:53:50|13697.44|13577.44|13695.42|13575.42|13697.44|13577.44|13694.77|13574.77|10
1626022440000|2021-07-11 16:54:00|13695.22|13575.22|13693.64|13573.64|13695.34|13575.34|13693.64|13573.64|10
1626022450000|2021-07-11 16:54:10|13694.52|13574.52|13693.34|13573.34|13694.52|13574.52|13693.15|13573.15|10
1626022460000|2021-07-11 16:54:20|13693.36|13573.36|13694.3|13574.3|13694.67|13574.67|13693.36|13573.36|9
1626022470000|2021-07-11 16:54:30|13694.42|13574.42|13695.3|13575.3|13695.3|13575.3|13694.35|13574.35|8
1626022480000|2021-07-11 16:54:40|13695.73|13575.73|13696.82|13576.82|13697.2|13577.2|13695.73|13575.73|9
1626022490000|2021-07-11 16:54:50|13697.12|13577.12|13698.06|13578.06|13698.23|13578.23|13696.98|13576.98|10
1626022500000|2021-07-11 16:55:00|13698.85|13578.85|13703.42|13583.42|13703.42|13583.42|13698.85|13578.85|10
1626022510000|2021-07-11 16:55:10|13703.46|13583.46|13700.96|13580.96|13703.9|13583.9|13700.96|13580.96|9
1626022520000|2021-07-11 16:55:20|13700.5|13580.5|13701.56|13581.56|13701.56|13581.56|13699.68|13579.68|10
1626022530000|2021-07-11 16:55:30|13701.6|13581.6|13701.62|13581.62|13701.62|13581.62|13700.5|13580.5|10
1626022540000|2021-07-11 16:55:40|13701.59|13581.59|13704.85|13584.85|13704.85|13584.85|13701.59|13581.59|10
1626022550000|2021-07-11 16:55:50|13706.19|13586.19|13706.78|13586.78|13706.83|13586.83|13705.58|13585.58|10
1626022560000|2021-07-11 16:56:00|13706.68|13586.68|13712.09|13592.09|13712.09|13592.09|13706.68|13586.68|10
1626022570000|2021-07-11 16:56:10|13712.06|13592.06|13711.59|13591.59|13712.06|13592.06|13711.46|13591.46|9
1626022580000|2021-07-11 16:56:20|13711.61|13591.61|13712|13592|13712.14|13592.14|13711.31|13591.31|10
1626022590000|2021-07-11 16:56:30|13712.82|13592.82|13709.31|13589.31|13712.82|13592.82|13709.31|13589.31|10
1626022600000|2021-07-11 16:56:40|13708.63|13588.63|13706.14|13586.14|13708.63|13588.63|13705.93|13585.93|10
1626022610000|2021-07-11 16:56:50|13705.38|13585.38|13702.68|13582.68|13705.38|13585.38|13702.25|13582.25|10
1626022620000|2021-07-11 16:57:00|13702.34|13582.34|13702.63|13582.63|13702.63|13582.63|13701.99|13581.99|10
1626022630000|2021-07-11 16:57:10|13702.83|13582.83|13700.21|13580.21|13702.83|13582.83|13700.21|13580.21|10
1626022640000|2021-07-11 16:57:20|13700.16|13580.16|13700.15|13580.15|13700.36|13580.36|13699.48|13579.48|10
1626022650000|2021-07-11 16:57:30|13700.21|13580.21|13701.73|13581.73|13701.73|13581.73|13700.21|13580.21|9
1626022660000|2021-07-11 16:57:40|13702.01|13582.01|13701.15|13581.15|13702.43|13582.43|13700.81|13580.81|10
1626022670000|2021-07-11 16:57:50|13701.89|13581.89|13703.31|13583.31|13703.45|13583.45|13701.89|13581.89|10
1626022680000|2021-07-11 16:58:00|13703.28|13583.28|13701.67|13581.67|13703.28|13583.28|13701.67|13581.67|10
1626022690000|2021-07-11 16:58:10|13701.16|13581.16|13701.54|13581.54|13701.71|13581.71|13700.64|13580.64|9
1626022700000|2021-07-11 16:58:20|13701.51|13581.51|13700.72|13580.72|13701.73|13581.73|13700.58|13580.58|10
1626022710000|2021-07-11 16:58:30|13700.83|13580.83|13701.08|13581.08|13701.16|13581.16|13700.83|13580.83|7
1626022720000|2021-07-11 16:58:40|13701.36|13581.36|13701.26|13581.26|13701.48|13581.48|13700.2|13580.2|9
1626022730000|2021-07-11 16:58:50|13700.92|13580.92|13701.63|13581.63|13701.63|13581.63|13700.35|13580.35|9
1626022740000|2021-07-11 16:59:00|13702.24|13582.24|13703.67|13583.67|13703.67|13583.67|13702.24|13582.24|8
1626022750000|2021-07-11 16:59:10|13703.82|13583.82|13704.9|13584.9|13705.18|13585.18|13703.82|13583.82|10
1626022760000|2021-07-11 16:59:20|13704.32|13584.32|13703.66|13583.66|13704.32|13584.32|13703.46|13583.46|10
1626022770000|2021-07-11 16:59:30|13703.38|13583.38|13702.19|13582.19|13703.38|13583.38|13700.93|13580.93|10
1626022780000|2021-07-11 16:59:40|13702.24|13582.24|13702.68|13582.68|13702.68|13582.68|13701.61|13581.61|10
1626022790000|2021-07-11 16:59:50|13702.83|13582.83|13702.32|13582.32|13703.01|13583.01|13701.93|13581.93|10
1626022800000|2021-07-11 17:00:00|13702.28|13582.28|13704.54|13584.54|13705.11|13585.11|13702.28|13582.28|9
1626022810000|2021-07-11 17:00:10|13705.43|13585.43|13706.27|13586.27|13706.27|13586.27|13705.18|13585.18|10
1626022820000|2021-07-11 17:00:20|13705.39|13585.39|13707.71|13587.71|13707.95|13587.95|13705.39|13585.39|10
1626022830000|2021-07-11 17:00:30|13707.91|13587.91|13709.46|13589.46|13709.46|13589.46|13707.71|13587.71|10
1626022840000|2021-07-11 17:00:40|13709.84|13589.84|13706.95|13586.95|13709.84|13589.84|13706.93|13586.93|10
1626022850000|2021-07-11 17:00:50|13706.35|13586.35|13707.16|13587.16|13707.16|13587.16|13705.51|13585.51|10
1626022860000|2021-07-11 17:01:00|13706.92|13586.92|13704.57|13584.57|13706.92|13586.92|13704.29|13584.29|10
1626022870000|2021-07-11 17:01:10|13703.89|13583.89|13700.56|13580.56|13703.89|13583.89|13700.56|13580.56|10
1626022880000|2021-07-11 17:01:20|13700.39|13580.39|13699.78|13579.78|13700.39|13580.39|13699.6|13579.6|10
1626022890000|2021-07-11 17:01:30|13699.04|13579.04|13696.44|13576.44|13699.04|13579.04|13696.44|13576.44|10
1626022900000|2021-07-11 17:01:40|13696.41|13576.41|13694.49|13574.49|13696.62|13576.62|13694.49|13574.49|10
1626022910000|2021-07-11 17:01:50|13694.35|13574.35|13694.8|13574.8|13694.96|13574.96|13693.83|13573.83|10
1626022920000|2021-07-11 17:02:00|13694.6|13574.6|13695.18|13575.18|13695.18|13575.18|13694.07|13574.07|9
1626022930000|2021-07-11 17:02:10|13695.37|13575.37|13692.95|13572.95|13695.73|13575.73|13692.61|13572.61|10
1626022940000|2021-07-11 17:02:20|13692.73|13572.73|13689.66|13569.66|13692.73|13572.73|13689.66|13569.66|9
1626022950000|2021-07-11 17:02:30|13689.44|13569.44|13688.22|13568.22|13689.44|13569.44|13688.22|13568.22|10
1626022960000|2021-07-11 17:02:40|13688.1|13568.1|13687.94|13567.94|13689.33|13569.33|13687.94|13567.94|10
1626022970000|2021-07-11 17:02:50|13686.48|13566.48|13688.26|13568.26|13688.26|13568.26|13686.48|13566.48|10
1626022980000|2021-07-11 17:03:00|13688.67|13568.67|13689.17|13569.17|13689.46|13569.46|13688.45|13568.45|10
1626022990000|2021-07-11 17:03:10|13689.64|13569.64|13691.26|13571.26|13691.44|13571.44|13689.64|13569.64|10
1626023000000|2021-07-11 17:03:20|13690.33|13570.33|13687.9|13567.9|13690.33|13570.33|13687.81|13567.81|9
1626023010000|2021-07-11 17:03:30|13687.05|13567.05|13684.75|13564.75|13687.98|13567.98|13684.75|13564.75|10
1626023020000|2021-07-11 17:03:40|13684.51|13564.51|13682.76|13562.76|13684.51|13564.51|13682.3|13562.3|10
1626023030000|2021-07-11 17:03:50|13682.77|13562.77|13681.4|13561.4|13682.77|13562.77|13680.9|13560.9|10
1626023040000|2021-07-11 17:04:00|13681.51|13561.51|13681.63|13561.63|13682.12|13562.12|13681.42|13561.42|10
1626023050000|2021-07-11 17:04:10|13682.11|13562.11|13685.67|13565.67|13685.67|13565.67|13682.11|13562.11|10
1626023060000|2021-07-11 17:04:20|13685.45|13565.45|13685.23|13565.23|13685.45|13565.45|13684.81|13564.81|10
1626023070000|2021-07-11 17:04:30|13685.33|13565.33|13686|13566|13686.31|13566.31|13685.33|13565.33|10
1626023080000|2021-07-11 17:04:40|13686.13|13566.13|13686.33|13566.33|13686.92|13566.92|13685.63|13565.63|9
1626023090000|2021-07-11 17:04:50|13686.38|13566.38|13686.53|13566.53|13686.75|13566.75|13685.86|13565.86|8
1626023100000|2021-07-11 17:05:00|13687.98|13567.98|13687.52|13567.52|13687.98|13567.98|13687.24|13567.24|10
1626023110000|2021-07-11 17:05:10|13687.33|13567.33|13686.44|13566.44|13687.33|13567.33|13686.22|13566.22|10
1626023120000|2021-07-11 17:05:20|13686.48|13566.48|13686.15|13566.15|13686.49|13566.49|13685.41|13565.41|10
1626023130000|2021-07-11 17:05:30|13686.36|13566.36|13686.39|13566.39|13686.78|13566.78|13686.35|13566.35|10
1626023140000|2021-07-11 17:05:40|13686.32|13566.32|13687.47|13567.47|13687.47|13567.47|13686.31|13566.31|10
1626023150000|2021-07-11 17:05:50|13686.55|13566.55|13686.65|13566.65|13686.65|13566.65|13686.42|13566.42|9
1626023160000|2021-07-11 17:06:00|13686.6|13566.6|13687.87|13567.87|13687.87|13567.87|13686.6|13566.6|10
1626023170000|2021-07-11 17:06:10|13688.74|13568.74|13690.42|13570.42|13690.42|13570.42|13688.67|13568.67|10
1626023180000|2021-07-11 17:06:20|13690.92|13570.92|13692.78|13572.78|13692.78|13572.78|13690.86|13570.86|10
1626023190000|2021-07-11 17:06:30|13692.95|13572.95|13693.25|13573.25|13693.36|13573.36|13692.94|13572.94|9
1626023200000|2021-07-11 17:06:40|13693.12|13573.12|13692.7|13572.7|13693.13|13573.13|13692.44|13572.44|9
1626023210000|2021-07-11 17:06:50|13692.26|13572.26|13689.91|13569.91|13692.26|13572.26|13689.91|13569.91|10
1626023220000|2021-07-11 17:07:00|13689.75|13569.75|13688.38|13568.38|13689.8|13569.8|13688.25|13568.25|10
1626023230000|2021-07-11 17:07:10|13688.48|13568.48|13689.7|13569.7|13690.07|13570.07|13688.46|13568.46|10
1626023240000|2021-07-11 17:07:20|13689.87|13569.87|13687.84|13567.84|13689.97|13569.97|13687.84|13567.84|10
1626023250000|2021-07-11 17:07:30|13688.47|13568.47|13689.9|13569.9|13690.6|13570.6|13688.25|13568.25|9
1626023260000|2021-07-11 17:07:40|13689.76|13569.76|13689.52|13569.52|13689.86|13569.86|13689.52|13569.52|9
1626023270000|2021-07-11 17:07:50|13689.48|13569.48|13689.55|13569.55|13689.79|13569.79|13689.48|13569.48|10
1626023280000|2021-07-11 17:08:00|13689.37|13569.37|13688.41|13568.41|13689.68|13569.68|13688.28|13568.28|10
1626023290000|2021-07-11 17:08:10|13688.65|13568.65|13687.76|13567.76|13688.86|13568.86|13687.76|13567.76|8
1626023300000|2021-07-11 17:08:20|13687.74|13567.74|13687.73|13567.73|13687.84|13567.84|13686.7|13566.7|10
1626023310000|2021-07-11 17:08:30|13689.09|13569.09|13693.5|13573.5|13693.5|13573.5|13689.09|13569.09|10
1626023320000|2021-07-11 17:08:40|13693.85|13573.85|13691.26|13571.26|13693.85|13573.85|13691.26|13571.26|10
1626023330000|2021-07-11 17:08:50|13691.67|13571.67|13690.3|13570.3|13691.98|13571.98|13690.3|13570.3|9
1626023340000|2021-07-11 17:09:00|13689.98|13569.98|13688.37|13568.37|13689.98|13569.98|13688.37|13568.37|9
1626023350000|2021-07-11 17:09:10|13688.06|13568.06|13687.49|13567.49|13688.1|13568.1|13687.49|13567.49|10
1626023360000|2021-07-11 17:09:20|13687.36|13567.36|13685.24|13565.24|13687.36|13567.36|13685.24|13565.24|10
1626023370000|2021-07-11 17:09:30|13684.73|13564.73|13683.77|13563.77|13685.3|13565.3|13683.46|13563.46|10
1626023380000|2021-07-11 17:09:40|13683.9|13563.9|13683.99|13563.99|13684.53|13564.53|13683.9|13563.9|10
1626023390000|2021-07-11 17:09:50|13683.97|13563.97|13684|13564|13684.17|13564.17|13683.81|13563.81|10
1626023400000|2021-07-11 17:10:00|13684.14|13564.14|13683.37|13563.37|13684.14|13564.14|13683.37|13563.37|10
1626023410000|2021-07-11 17:10:10|13683.61|13563.61|13683.42|13563.42|13684.4|13564.4|13683.34|13563.34|9
1626023420000|2021-07-11 17:10:20|13683.3|13563.3|13681.92|13561.92|13683.35|13563.35|13681.89|13561.89|10
1626023430000|2021-07-11 17:10:30|13682.2|13562.2|13681.17|13561.17|13682.2|13562.2|13681.17|13561.17|8
1626023440000|2021-07-11 17:10:40|13681.14|13561.14|13682.06|13562.06|13682.06|13562.06|13680.78|13560.78|10
1626023450000|2021-07-11 17:10:50|13681.44|13561.44|13680.69|13560.69|13681.44|13561.44|13680.31|13560.31|10
1626023460000|2021-07-11 17:11:00|13680.87|13560.87|13682.07|13562.07|13682.1|13562.1|13680.87|13560.87|10
1626023470000|2021-07-11 17:11:10|13682.06|13562.06|13681.84|13561.84|13682.49|13562.49|13681.84|13561.84|9
1626023480000|2021-07-11 17:11:20|13682.15|13562.15|13681.07|13561.07|13682.17|13562.17|13681.03|13561.03|9
1626023490000|2021-07-11 17:11:30|13681.03|13561.03|13682.2|13562.2|13682.2|13562.2|13681.03|13561.03|10
1626023500000|2021-07-11 17:11:40|13682.22|13562.22|13680.82|13560.82|13682.28|13562.28|13680.74|13560.74|10
1626023510000|2021-07-11 17:11:50|13681.02|13561.02|13681.33|13561.33|13681.33|13561.33|13680.85|13560.85|9
1626023520000|2021-07-11 17:12:00|13681.36|13561.36|13680.58|13560.58|13681.36|13561.36|13680.49|13560.49|8
1626023530000|2021-07-11 17:12:10|13680.4|13560.4|13680.99|13560.99|13681.11|13561.11|13680.4|13560.4|7
1626023540000|2021-07-11 17:12:20|13681.03|13561.03|13681.65|13561.65|13681.76|13561.76|13680.4|13560.4|10
1626023550000|2021-07-11 17:12:30|13681.63|13561.63|13681.11|13561.11|13682.39|13562.39|13680.9|13560.9|9
1626023560000|2021-07-11 17:12:40|13680.78|13560.78|13682.09|13562.09|13682.18|13562.18|13680.78|13560.78|9
1626023570000|2021-07-11 17:12:50|13682.25|13562.25|13683.1|13563.1|13683.1|13563.1|13681.75|13561.75|10
1626023580000|2021-07-11 17:13:00|13683.2|13563.2|13683.55|13563.55|13684.78|13564.78|13683.2|13563.2|10
1626023590000|2021-07-11 17:13:10|13683.38|13563.38|13682.31|13562.31|13683.38|13563.38|13682|13562|10
1626023600000|2021-07-11 17:13:20|13682.5|13562.5|13681.11|13561.11|13682.5|13562.5|13681.11|13561.11|9
1626023610000|2021-07-11 17:13:30|13681.14|13561.14|13679.75|13559.75|13681.28|13561.28|13679.59|13559.59|10
1626023620000|2021-07-11 17:13:40|13679.76|13559.76|13680.35|13560.35|13680.57|13560.57|13679.76|13559.76|8
1626023630000|2021-07-11 17:13:50|13680.58|13560.58|13680.63|13560.63|13680.63|13560.63|13680.01|13560.01|10
1626023640000|2021-07-11 17:14:00|13680.57|13560.57|13679.08|13559.08|13680.57|13560.57|13679|13559|8
1626023650000|2021-07-11 17:14:10|13679.15|13559.15|13680.83|13560.83|13680.83|13560.83|13679.15|13559.15|10
1626023660000|2021-07-11 17:14:20|13680.96|13560.96|13678.04|13558.04|13680.96|13560.96|13677.66|13557.66|10
1626023670000|2021-07-11 17:14:30|13677.87|13557.87|13679.02|13559.02|13679.16|13559.16|13677.87|13557.87|10
1626023680000|2021-07-11 17:14:40|13678.89|13558.89|13677.14|13557.14|13678.89|13558.89|13677.14|13557.14|10
1626023690000|2021-07-11 17:14:50|13678.73|13558.73|13677.21|13557.21|13678.73|13558.73|13676.99|13556.99|10
1626023700000|2021-07-11 17:15:00|13677.12|13557.12|13676.43|13556.43|13677.13|13557.13|13676.42|13556.42|9
1626023710000|2021-07-11 17:15:10|13676.42|13556.42|13675.96|13555.96|13676.93|13556.93|13675.96|13555.96|9
1626023720000|2021-07-11 17:15:20|13676.9|13556.9|13676.17|13556.17|13677|13557|13675.82|13555.82|9
1626023730000|2021-07-11 17:15:30|13676.19|13556.19|13675.92|13555.92|13676.35|13556.35|13675.88|13555.88|8
1626023740000|2021-07-11 17:15:40|13675.82|13555.82|13674.13|13554.13|13676.56|13556.56|13674.04|13554.04|10
1626023750000|2021-07-11 17:15:50|13675.42|13555.42|13675.21|13555.21|13675.42|13555.42|13674.35|13554.35|6
1626023760000|2021-07-11 17:16:00|13675.3|13555.3|13674.24|13554.24|13675.48|13555.48|13674.24|13554.24|8
1626023770000|2021-07-11 17:16:10|13674.29|13554.29|13674.11|13554.11|13674.56|13554.56|13673.54|13553.54|8
1626023780000|2021-07-11 17:16:20|13674.05|13554.05|13674.04|13554.04|13674.15|13554.15|13673.78|13553.78|9
1626023790000|2021-07-11 17:16:30|13674.01|13554.01|13671.92|13551.92|13674.01|13554.01|13671.92|13551.92|10
1626023800000|2021-07-11 17:16:40|13672.65|13552.65|13671.05|13551.05|13672.65|13552.65|13671.05|13551.05|8
1626023810000|2021-07-11 17:16:50|13670.47|13550.47|13669.67|13549.67|13670.47|13550.47|13669.63|13549.63|10
1626023820000|2021-07-11 17:17:00|13669.65|13549.65|13669.9|13549.9|13670.08|13550.08|13669.05|13549.05|10
1626023830000|2021-07-11 17:17:10|13670.09|13550.09|13670.63|13550.63|13670.63|13550.63|13669.66|13549.66|9
1626023840000|2021-07-11 17:17:20|13671.14|13551.14|13671.48|13551.48|13671.48|13551.48|13671.03|13551.03|6
1626023850000|2021-07-11 17:17:30|13671.63|13551.63|13671.61|13551.61|13671.83|13551.83|13670.68|13550.68|9
1626023860000|2021-07-11 17:17:40|13671.57|13551.57|13670.61|13550.61|13671.73|13551.73|13670.32|13550.32|10
1626023870000|2021-07-11 17:17:50|13670.7|13550.7|13669.36|13549.36|13670.7|13550.7|13669.36|13549.36|8
1626023880000|2021-07-11 17:18:00|13668.09|13548.09|13668.07|13548.07|13668.71|13548.71|13667.99|13547.99|10
1626023890000|2021-07-11 17:18:10|13667.97|13547.97|13668.05|13548.05|13668.08|13548.08|13667.62|13547.62|10
1626023900000|2021-07-11 17:18:20|13667.73|13547.73|13667.25|13547.25|13667.73|13547.73|13667|13547|7
1626023910000|2021-07-11 17:18:30|13666.47|13546.47|13666.28|13546.28|13666.47|13546.47|13666.08|13546.08|10
1626023920000|2021-07-11 17:18:40|13666.14|13546.14|13666.17|13546.17|13667.03|13547.03|13665.94|13545.94|8
1626023930000|2021-07-11 17:18:50|13667.06|13547.06|13666.72|13546.72|13667.1|13547.1|13666.51|13546.51|9
1626023940000|2021-07-11 17:19:00|13666.74|13546.74|13665.81|13545.81|13666.74|13546.74|13665.13|13545.13|9
1626023950000|2021-07-11 17:19:10|13665.9|13545.9|13664.8|13544.8|13665.9|13545.9|13664.8|13544.8|10
1626023960000|2021-07-11 17:19:20|13665.67|13545.67|13664.87|13544.87|13665.67|13545.67|13664.64|13544.64|9
1626023970000|2021-07-11 17:19:30|13664.86|13544.86|13663.51|13543.51|13664.86|13544.86|13663.51|13543.51|10
1626023980000|2021-07-11 17:19:40|13663.45|13543.45|13663.7|13543.7|13663.94|13543.94|13662.8|13542.8|10
1626023990000|2021-07-11 17:19:50|13663.75|13543.75|13663.36|13543.36|13663.75|13543.75|13663.19|13543.19|9
1626024000000|2021-07-11 17:20:00|13663.16|13543.16|13662.34|13542.34|13663.16|13543.16|13662.34|13542.34|6
1626024010000|2021-07-11 17:20:10|13662.25|13542.25|13662.67|13542.67|13662.67|13542.67|13661.51|13541.51|10
1626024020000|2021-07-11 17:20:20|13662.77|13542.77|13662.57|13542.57|13662.79|13542.79|13662.53|13542.53|9
1626024030000|2021-07-11 17:20:30|13662.54|13542.54|13663.88|13543.88|13664.29|13544.29|13662.45|13542.45|10
1626024040000|2021-07-11 17:20:40|13664.28|13544.28|13666.77|13546.77|13666.77|13546.77|13664.28|13544.28|8
1626024050000|2021-07-11 17:20:50|13667.07|13547.07|13668.09|13548.09|13668.58|13548.58|13667.07|13547.07|10
1626024060000|2021-07-11 17:21:00|13668.15|13548.15|13668.91|13548.91|13668.91|13548.91|13668.15|13548.15|8
1626024070000|2021-07-11 17:21:10|13668.88|13548.88|13671.44|13551.44|13671.44|13551.44|13668.88|13548.88|10
1626024080000|2021-07-11 17:21:20|13674.23|13554.23|13674.18|13554.18|13674.91|13554.91|13674.18|13554.18|10
1626024090000|2021-07-11 17:21:30|13674.79|13554.79|13673.6|13553.6|13674.79|13554.79|13673.6|13553.6|10
1626024100000|2021-07-11 17:21:40|13673.61|13553.61|13672.79|13552.79|13673.62|13553.62|13672.61|13552.61|10
1626024110000|2021-07-11 17:21:50|13673.66|13553.66|13674.43|13554.43|13674.43|13554.43|13672.51|13552.51|10
1626024120000|2021-07-11 17:22:00|13674.34|13554.34|13677.1|13557.1|13678.69|13558.69|13674.34|13554.34|10
1626024130000|2021-07-11 17:22:10|13679.46|13559.46|13682.86|13562.86|13682.86|13562.86|13679.42|13559.42|9
1626024140000|2021-07-11 17:22:20|13683.96|13563.96|13685.45|13565.45|13685.5|13565.5|13683.96|13563.96|9
1626024150000|2021-07-11 17:22:30|13685.43|13565.43|13685.92|13565.92|13686.33|13566.33|13685.15|13565.15|9
1626024160000|2021-07-11 17:22:40|13685.83|13565.83|13685.72|13565.72|13686.77|13566.77|13685.66|13565.66|9
1626024170000|2021-07-11 17:22:50|13685.74|13565.74|13686.49|13566.49|13686.55|13566.55|13685.55|13565.55|10
1626024180000|2021-07-11 17:23:00|13686.41|13566.41|13684.12|13564.12|13686.49|13566.49|13684.12|13564.12|10
1626024190000|2021-07-11 17:23:10|13684.07|13564.07|13682.15|13562.15|13684.13|13564.13|13682.15|13562.15|10
1626024200000|2021-07-11 17:23:20|13682.1|13562.1|13681.18|13561.18|13682.1|13562.1|13681.18|13561.18|7
1626024210000|2021-07-11 17:23:30|13681.21|13561.21|13680.97|13560.97|13681.49|13561.49|13680.97|13560.97|6
1626024220000|2021-07-11 17:23:40|13679.51|13559.51|13676.61|13556.61|13679.51|13559.51|13676.61|13556.61|7
1626024230000|2021-07-11 17:23:50|13676.38|13556.38|13675.22|13555.22|13676.38|13556.38|13674.29|13554.29|7
1626024240000|2021-07-11 17:24:00|13675.17|13555.17|13673.08|13553.08|13675.18|13555.18|13673.08|13553.08|10
1626024250000|2021-07-11 17:24:10|13673.27|13553.27|13671.85|13551.85|13673.79|13553.79|13671.85|13551.85|8
1626024260000|2021-07-11 17:24:20|13672.81|13552.81|13673.15|13553.15|13673.15|13553.15|13671.97|13551.97|10
1626024270000|2021-07-11 17:24:30|13673.23|13553.23|13675.6|13555.6|13675.77|13555.77|13673.23|13553.23|8
1626024280000|2021-07-11 17:24:40|13674.75|13554.75|13676.8|13556.8|13676.8|13556.8|13674.75|13554.75|9
1626024290000|2021-07-11 17:24:50|13676.58|13556.58|13676.91|13556.91|13677.16|13557.16|13676.32|13556.32|8
1626024300000|2021-07-11 17:25:00|13677.15|13557.15|13677.11|13557.11|13677.45|13557.45|13676.5|13556.5|8
1626024310000|2021-07-11 17:25:10|13677.04|13557.04|13677.95|13557.95|13678.08|13558.08|13677.02|13557.02|9
1626024320000|2021-07-11 17:25:20|13677.96|13557.96|13676.84|13556.84|13677.96|13557.96|13676.79|13556.79|8
1626024330000|2021-07-11 17:25:30|13676.94|13556.94|13678.7|13558.7|13678.7|13558.7|13676.77|13556.77|7
1626024340000|2021-07-11 17:25:40|13677.87|13557.87|13677.39|13557.39|13679.26|13559.26|13677.39|13557.39|10
1626024350000|2021-07-11 17:25:50|13677.11|13557.11|13673.63|13553.63|13677.11|13557.11|13673.6|13553.6|10
1626024360000|2021-07-11 17:26:00|13673.28|13553.28|13671.56|13551.56|13673.28|13553.28|13671.5|13551.5|10
1626024370000|2021-07-11 17:26:10|13671.58|13551.58|13671.69|13551.69|13671.94|13551.94|13671.53|13551.53|9
1626024380000|2021-07-11 17:26:20|13672.6|13552.6|13672.06|13552.06|13672.78|13552.78|13672.06|13552.06|9
1626024390000|2021-07-11 17:26:30|13671.2|13551.2|13670.77|13550.77|13671.2|13551.2|13670.59|13550.59|10
1626024400000|2021-07-11 17:26:40|13670.76|13550.76|13671.21|13551.21|13671.72|13551.72|13670.76|13550.76|10
1626024410000|2021-07-11 17:26:50|13671.46|13551.46|13671.37|13551.37|13671.6|13551.6|13671.16|13551.16|10
1626024420000|2021-07-11 17:27:00|13671.19|13551.19|13671.56|13551.56|13671.56|13551.56|13670.79|13550.79|8
1626024430000|2021-07-11 17:27:10|13671.36|13551.36|13674.57|13554.57|13674.67|13554.67|13671.36|13551.36|10
1626024440000|2021-07-11 17:27:20|13674.72|13554.72|13675.58|13555.58|13675.64|13555.64|13673.95|13553.95|10
1626024450000|2021-07-11 17:27:30|13675.66|13555.66|13676.05|13556.05|13676.26|13556.26|13675.02|13555.02|8
1626024460000|2021-07-11 17:27:40|13677.09|13557.09|13677.5|13557.5|13677.5|13557.5|13677.01|13557.01|9
1626024470000|2021-07-11 17:27:50|13677.49|13557.49|13676.76|13556.76|13677.69|13557.69|13676.76|13556.76|10
1626024480000|2021-07-11 17:28:00|13676.77|13556.77|13677.28|13557.28|13677.43|13557.43|13676.57|13556.57|10
1626024490000|2021-07-11 17:28:10|13677.32|13557.32|13677.73|13557.73|13677.73|13557.73|13677.32|13557.32|8
1626024500000|2021-07-11 17:28:20|13677.5|13557.5|13676.44|13556.44|13677.72|13557.72|13676.44|13556.44|9
1626024510000|2021-07-11 17:28:30|13676.45|13556.45|13676.26|13556.26|13676.45|13556.45|13676.22|13556.22|8
1626024520000|2021-07-11 17:28:40|13677.01|13557.01|13676.27|13556.27|13677.09|13557.09|13676.27|13556.27|10
1626024530000|2021-07-11 17:28:50|13676.23|13556.23|13677.45|13557.45|13677.45|13557.45|13676.23|13556.23|9
1626024540000|2021-07-11 17:29:00|13677.52|13557.52|13679.29|13559.29|13679.36|13559.36|13677.52|13557.52|10
1626024550000|2021-07-11 17:29:10|13678.31|13558.31|13680.51|13560.51|13680.51|13560.51|13678.31|13558.31|9
1626024560000|2021-07-11 17:29:20|13680.49|13560.49|13680.11|13560.11|13680.81|13560.81|13680.04|13560.04|9
1626024570000|2021-07-11 17:29:30|13679.88|13559.88|13682.36|13562.36|13682.36|13562.36|13679.88|13559.88|9
1626024580000|2021-07-11 17:29:40|13682.72|13562.72|13684.08|13564.08|13684.09|13564.09|13682.72|13562.72|10
1626024590000|2021-07-11 17:29:50|13688.39|13568.39|13692.4|13572.4|13697.06|13577.06|13688.39|13568.39|9
1626024600000|2021-07-11 17:30:00|13691.61|13571.61|13691.06|13571.06|13691.61|13571.61|13690.38|13570.38|10
1626024610000|2021-07-11 17:30:10|13691.04|13571.04|13691.56|13571.56|13691.56|13571.56|13690.99|13570.99|9
1626024620000|2021-07-11 17:30:20|13691.77|13571.77|13690.44|13570.44|13692.36|13572.36|13690.44|13570.44|10
1626024630000|2021-07-11 17:30:30|13691.09|13571.09|13691.16|13571.16|13691.2|13571.2|13690.89|13570.89|9
1626024640000|2021-07-11 17:30:40|13690.59|13570.59|13686.17|13566.17|13690.59|13570.59|13686.17|13566.17|10
1626024650000|2021-07-11 17:30:50|13685.91|13565.91|13684.12|13564.12|13685.91|13565.91|13682.95|13562.95|10
1626024660000|2021-07-11 17:31:00|13683.81|13563.81|13684.15|13564.15|13684.18|13564.18|13683.63|13563.63|9
1626024670000|2021-07-11 17:31:10|13684.11|13564.11|13683.96|13563.96|13684.11|13564.11|13683.8|13563.8|9
1626024680000|2021-07-11 17:31:20|13683.84|13563.84|13680.47|13560.47|13683.92|13563.92|13680.47|13560.47|10
1626024690000|2021-07-11 17:31:30|13680.51|13560.51|13678.69|13558.69|13680.51|13560.51|13678.69|13558.69|10
1626024700000|2021-07-11 17:31:40|13678.29|13558.29|13675.64|13555.64|13678.35|13558.35|13675.55|13555.55|9
1626024710000|2021-07-11 17:31:50|13675.61|13555.61|13676.35|13556.35|13676.77|13556.77|13675.61|13555.61|10
1626024720000|2021-07-11 17:32:00|13676.31|13556.31|13676.22|13556.22|13676.31|13556.31|13676.21|13556.21|7
1626024730000|2021-07-11 17:32:10|13676.21|13556.21|13676.12|13556.12|13676.29|13556.29|13676.12|13556.12|7
1626024740000|2021-07-11 17:32:20|13675.96|13555.96|13675.91|13555.91|13676.12|13556.12|13675.11|13555.11|10
1626024750000|2021-07-11 17:32:30|13675.93|13555.93|13677.77|13557.77|13677.87|13557.87|13675.93|13555.93|9
1626024760000|2021-07-11 17:32:40|13677.63|13557.63|13677.86|13557.86|13678.07|13558.07|13676.62|13556.62|8
1626024770000|2021-07-11 17:32:50|13677.91|13557.91|13678.22|13558.22|13678.31|13558.31|13677.88|13557.88|10
1626024780000|2021-07-11 17:33:00|13677.36|13557.36|13677.41|13557.41|13677.94|13557.94|13677.28|13557.28|9
1626024790000|2021-07-11 17:33:10|13676.46|13556.46|13675.66|13555.66|13676.51|13556.51|13675.66|13555.66|9
1626024800000|2021-07-11 17:33:20|13676.49|13556.49|13676.54|13556.54|13676.66|13556.66|13676.49|13556.49|8
1626024810000|2021-07-11 17:33:30|13676.81|13556.81|13674.77|13554.77|13676.81|13556.81|13674.77|13554.77|10
1626024820000|2021-07-11 17:33:40|13675.64|13555.64|13675.66|13555.66|13675.92|13555.92|13675.64|13555.64|8
1626024830000|2021-07-11 17:33:50|13675.5|13555.5|13672.47|13552.47|13675.5|13555.5|13672.37|13552.37|10
1626024840000|2021-07-11 17:34:00|13672.02|13552.02|13672.45|13552.45|13672.45|13552.45|13671.6|13551.6|9
1626024850000|2021-07-11 17:34:10|13672.48|13552.48|13672.12|13552.12|13672.57|13552.57|13671.35|13551.35|10
1626024860000|2021-07-11 17:34:20|13672.17|13552.17|13670.74|13550.74|13672.17|13552.17|13670.74|13550.74|10
1626024870000|2021-07-11 17:34:30|13671.53|13551.53|13671.22|13551.22|13671.53|13551.53|13670.49|13550.49|8
1626024880000|2021-07-11 17:34:40|13671.21|13551.21|13671.05|13551.05|13671.42|13551.42|13670.77|13550.77|8
1626024890000|2021-07-11 17:34:50|13670.98|13550.98|13670.82|13550.82|13671|13551|13670.63|13550.63|8
1626024900000|2021-07-11 17:35:00|13670.83|13550.83|13670.03|13550.03|13670.94|13550.94|13670.03|13550.03|8
1626024910000|2021-07-11 17:35:10|13670.02|13550.02|13668.61|13548.61|13670.27|13550.27|13667.83|13547.83|9
1626024920000|2021-07-11 17:35:20|13668.29|13548.29|13664.39|13544.39|13668.29|13548.29|13664.39|13544.39|9
1626024930000|2021-07-11 17:35:30|13664.41|13544.41|13662.78|13542.78|13664.41|13544.41|13662.71|13542.71|10
1626024940000|2021-07-11 17:35:40|13663.41|13543.41|13660.89|13540.89|13663.41|13543.41|13660.89|13540.89|10
1626024950000|2021-07-11 17:35:50|13660.76|13540.76|13657.35|13537.35|13660.76|13540.76|13657.35|13537.35|9
1626024960000|2021-07-11 17:36:00|13658.16|13538.16|13660.04|13540.04|13660.23|13540.23|13657.33|13537.33|10
1626024970000|2021-07-11 17:36:10|13660.13|13540.13|13660.59|13540.59|13660.71|13540.71|13660.13|13540.13|10
1626024980000|2021-07-11 17:36:20|13660.47|13540.47|13658.57|13538.57|13660.47|13540.47|13658.53|13538.53|9
1626024990000|2021-07-11 17:36:30|13658.58|13538.58|13658.86|13538.86|13659.88|13539.88|13658.58|13538.58|9
1626025000000|2021-07-11 17:36:40|13658.94|13538.94|13656.03|13536.03|13658.94|13538.94|13655.95|13535.95|10
1626025010000|2021-07-11 17:36:50|13656.96|13536.96|13655.58|13535.58|13656.96|13536.96|13655.58|13535.58|6
1626025020000|2021-07-11 17:37:00|13655.41|13535.41|13654.66|13534.66|13656.25|13536.25|13654.58|13534.58|10
1626025030000|2021-07-11 17:37:10|13655.54|13535.54|13654.35|13534.35|13655.54|13535.54|13654.35|13534.35|8
1626025040000|2021-07-11 17:37:20|13654.07|13534.07|13653.17|13533.17|13654.07|13534.07|13652.3|13532.3|10
1626025050000|2021-07-11 17:37:30|13653.16|13533.16|13651.79|13531.79|13653.31|13533.31|13651.79|13531.79|9
1626025060000|2021-07-11 17:37:40|13652.04|13532.04|13650.77|13530.77|13652.04|13532.04|13650.7|13530.7|8
1626025070000|2021-07-11 17:37:50|13651.64|13531.64|13651.12|13531.12|13651.68|13531.68|13650.66|13530.66|9
1626025080000|2021-07-11 17:38:00|13651.31|13531.31|13650.45|13530.45|13652|13532|13650.45|13530.45|9
1626025090000|2021-07-11 17:38:10|13650.43|13530.43|13650.62|13530.62|13651.25|13531.25|13650.43|13530.43|9
1626025100000|2021-07-11 17:38:20|13650.58|13530.58|13649.57|13529.57|13650.58|13530.58|13649.57|13529.57|9
1626025110000|2021-07-11 17:38:30|13649.55|13529.55|13650.33|13530.33|13650.58|13530.58|13649.51|13529.51|9
1626025120000|2021-07-11 17:38:40|13650.19|13530.19|13651.11|13531.11|13651.65|13531.65|13650.16|13530.16|9
1626025130000|2021-07-11 17:38:50|13651.32|13531.32|13653.58|13533.58|13653.65|13533.65|13651.32|13531.32|8
1626025140000|2021-07-11 17:39:00|13653.61|13533.61|13653.55|13533.55|13653.83|13533.83|13652.69|13532.69|9
1626025150000|2021-07-11 17:39:10|13653.48|13533.48|13653.41|13533.41|13653.53|13533.53|13653.41|13533.41|8
1626025160000|2021-07-11 17:39:20|13653.42|13533.42|13651.79|13531.79|13653.42|13533.42|13651.79|13531.79|8
1626025170000|2021-07-11 17:39:30|13651.75|13531.75|13652.45|13532.45|13652.45|13532.45|13651.44|13531.44|9
1626025180000|2021-07-11 17:39:40|13652.31|13532.31|13651.21|13531.21|13652.44|13532.44|13651.21|13531.21|10
1626025190000|2021-07-11 17:39:50|13650.4|13530.4|13650.64|13530.64|13651.23|13531.23|13650.4|13530.4|7
1626025200000|2021-07-11 17:40:00|13649.94|13529.94|13650.61|13530.61|13650.61|13530.61|13649.94|13529.94|10
1626025210000|2021-07-11 17:40:10|13650.54|13530.54|13652.51|13532.51|13652.65|13532.65|13650.54|13530.54|10
1626025220000|2021-07-11 17:40:20|13652.88|13532.88|13655.12|13535.12|13655.13|13535.13|13652.88|13532.88|9
1626025230000|2021-07-11 17:40:30|13655.16|13535.16|13655.09|13535.09|13655.66|13535.66|13655.09|13535.09|9
1626025240000|2021-07-11 17:40:40|13655.6|13535.6|13655.47|13535.47|13655.6|13535.6|13655.31|13535.31|8
1626025250000|2021-07-11 17:40:50|13655.57|13535.57|13655.07|13535.07|13656.12|13536.12|13655.07|13535.07|9
1626025260000|2021-07-11 17:41:00|13654.99|13534.99|13654.65|13534.65|13654.99|13534.99|13654.34|13534.34|7
1626025270000|2021-07-11 17:41:10|13654.54|13534.54|13655.45|13535.45|13655.45|13535.45|13654.54|13534.54|10
1626025280000|2021-07-11 17:41:20|13655.37|13535.37|13654.95|13534.95|13655.56|13535.56|13654.95|13534.95|10
1626025290000|2021-07-11 17:41:30|13654.7|13534.7|13654.62|13534.62|13654.83|13534.83|13654.56|13534.56|8
1626025300000|2021-07-11 17:41:40|13654.58|13534.58|13654.7|13534.7|13654.7|13534.7|13653.49|13533.49|6
1626025310000|2021-07-11 17:41:50|13654.71|13534.71|13654.82|13534.82|13654.82|13534.82|13654.66|13534.66|7
1626025320000|2021-07-11 17:42:00|13654.69|13534.69|13654.8|13534.8|13655.14|13535.14|13653.55|13533.55|9
1626025330000|2021-07-11 17:42:10|13655.22|13535.22|13653.48|13533.48|13655.35|13535.35|13653.48|13533.48|8
1626025340000|2021-07-11 17:42:20|13653.49|13533.49|13654.2|13534.2|13654.35|13534.35|13653.47|13533.47|8
1626025350000|2021-07-11 17:42:30|13654.22|13534.22|13653.48|13533.48|13654.22|13534.22|13653.22|13533.22|7
1626025360000|2021-07-11 17:42:40|13652.57|13532.57|13652.67|13532.67|13653.42|13533.42|13652.57|13532.57|10
1626025370000|2021-07-11 17:42:50|13653|13533|13653.05|13533.05|13653.08|13533.08|13652.68|13532.68|8
1626025380000|2021-07-11 17:43:00|13653.13|13533.13|13652.59|13532.59|13653.13|13533.13|13652.5|13532.5|10
1626025390000|2021-07-11 17:43:10|13652.63|13532.63|13651.66|13531.66|13652.63|13532.63|13651.58|13531.58|7
1626025400000|2021-07-11 17:43:20|13651.37|13531.37|13652.39|13532.39|13652.48|13532.48|13651.37|13531.37|10
1626025410000|2021-07-11 17:43:30|13652.35|13532.35|13652.26|13532.26|13652.35|13532.35|13651.97|13531.97|6
1626025420000|2021-07-11 17:43:40|13652.27|13532.27|13651.52|13531.52|13652.36|13532.36|13651.42|13531.42|8
1626025430000|2021-07-11 17:43:50|13651.5|13531.5|13653.53|13533.53|13653.53|13533.53|13651.5|13531.5|9
1626025440000|2021-07-11 17:44:00|13653.12|13533.12|13654.25|13534.25|13654.25|13534.25|13653.12|13533.12|10
1626025450000|2021-07-11 17:44:10|13654.42|13534.42|13654.27|13534.27|13654.42|13534.42|13654.01|13534.01|10
1626025460000|2021-07-11 17:44:20|13654.53|13534.53|13653.26|13533.26|13654.53|13534.53|13653.15|13533.15|10
1626025470000|2021-07-11 17:44:30|13652.9|13532.9|13653.94|13533.94|13653.94|13533.94|13652.9|13532.9|10
1626025480000|2021-07-11 17:44:40|13653.93|13533.93|13654.73|13534.73|13654.85|13534.85|13653.93|13533.93|6
1626025490000|2021-07-11 17:44:50|13654.77|13534.77|13655.01|13535.01|13655.3|13535.3|13654.51|13534.51|10
1626025500000|2021-07-11 17:45:00|13655.2|13535.2|13655.94|13535.94|13656.05|13536.05|13655.2|13535.2|8
1626025510000|2021-07-11 17:45:10|13655.63|13535.63|13654.23|13534.23|13655.63|13535.63|13654.23|13534.23|10
1626025520000|2021-07-11 17:45:20|13654.11|13534.11|13655.14|13535.14|13655.14|13535.14|13654.11|13534.11|6
1626025530000|2021-07-11 17:45:30|13655.13|13535.13|13653.97|13533.97|13655.13|13535.13|13653.94|13533.94|6
1626025540000|2021-07-11 17:45:40|13653.63|13533.63|13653.05|13533.05|13653.63|13533.63|13653.05|13533.05|7
1626025550000|2021-07-11 17:45:50|13653.23|13533.23|13652.96|13532.96|13653.24|13533.24|13652.96|13532.96|9
1626025560000|2021-07-11 17:46:00|13653.4|13533.4|13653.94|13533.94|13654.41|13534.41|13653.11|13533.11|9
1626025570000|2021-07-11 17:46:10|13654.33|13534.33|13653.92|13533.92|13654.33|13534.33|13653.92|13533.92|6
1626025580000|2021-07-11 17:46:20|13653.91|13533.91|13653.66|13533.66|13654.6|13534.6|13653.55|13533.55|10
1626025590000|2021-07-11 17:46:30|13653.68|13533.68|13653.68|13533.68|13653.82|13533.82|13653.38|13533.38|8
1626025600000|2021-07-11 17:46:40|13653.61|13533.61|13653.36|13533.36|13653.63|13533.63|13653.36|13533.36|5
1626025610000|2021-07-11 17:46:50|13653.38|13533.38|13653.45|13533.45|13653.62|13533.62|13653.38|13533.38|7
1626025620000|2021-07-11 17:47:00|13653.31|13533.31|13653.37|13533.37|13653.37|13533.37|13653.15|13533.15|8
1626025630000|2021-07-11 17:47:10|13653.65|13533.65|13653.13|13533.13|13653.65|13533.65|13653.08|13533.08|8
1626025640000|2021-07-11 17:47:20|13653.24|13533.24|13653.47|13533.47|13653.48|13533.48|13653.24|13533.24|9
1626025650000|2021-07-11 17:47:30|13653.59|13533.59|13653.61|13533.61|13653.75|13533.75|13653.43|13533.43|10
1626025660000|2021-07-11 17:47:40|13653.77|13533.77|13654.99|13534.99|13654.99|13534.99|13653.61|13533.61|9
1626025670000|2021-07-11 17:47:50|13655.13|13535.13|13655.53|13535.53|13655.81|13535.81|13654.95|13534.95|9
1626025680000|2021-07-11 17:48:00|13655.68|13535.68|13656.29|13536.29|13656.29|13536.29|13655.18|13535.18|9
1626025690000|2021-07-11 17:48:10|13656.43|13536.43|13656|13536|13656.57|13536.57|13655.64|13535.64|10
1626025700000|2021-07-11 17:48:20|13656.3|13536.3|13656.32|13536.32|13656.36|13536.36|13655.92|13535.92|10
1626025710000|2021-07-11 17:48:30|13656.57|13536.57|13657.68|13537.68|13657.73|13537.73|13656.42|13536.42|8
1626025720000|2021-07-11 17:48:40|13656.71|13536.71|13657.83|13537.83|13657.83|13537.83|13656.7|13536.7|9
1626025730000|2021-07-11 17:48:50|13657.65|13537.65|13657.57|13537.57|13658.03|13538.03|13656.38|13536.38|10
1626025740000|2021-07-11 17:49:00|13658.12|13538.12|13660.89|13540.89|13660.89|13540.89|13658.12|13538.12|10
1626025750000|2021-07-11 17:49:10|13660.82|13540.82|13663.26|13543.26|13663.26|13543.26|13660.82|13540.82|9
1626025760000|2021-07-11 17:49:20|13663.88|13543.88|13662.45|13542.45|13664.18|13544.18|13662.45|13542.45|8
1626025770000|2021-07-11 17:49:30|13661.59|13541.59|13661.11|13541.11|13661.59|13541.59|13661.11|13541.11|8
1626025780000|2021-07-11 17:49:40|13661|13541|13661.48|13541.48|13661.87|13541.87|13660.24|13540.24|10
1626025790000|2021-07-11 17:49:50|13661.42|13541.42|13661.88|13541.88|13661.96|13541.96|13661.39|13541.39|9
1626025800000|2021-07-11 17:50:00|13661.96|13541.96|13662.2|13542.2|13662.2|13542.2|13661.78|13541.78|10
1626025810000|2021-07-11 17:50:10|13662.23|13542.23|13660.48|13540.48|13662.23|13542.23|13660.48|13540.48|8
1626025820000|2021-07-11 17:50:20|13660.54|13540.54|13659.19|13539.19|13660.54|13540.54|13659.19|13539.19|9
1626025830000|2021-07-11 17:50:30|13658.64|13538.64|13657.68|13537.68|13658.64|13538.64|13657.45|13537.45|8
1626025840000|2021-07-11 17:50:40|13657.66|13537.66|13656.52|13536.52|13657.66|13537.66|13656.52|13536.52|8
1626025850000|2021-07-11 17:50:50|13656.23|13536.23|13655.3|13535.3|13656.23|13536.23|13655.14|13535.14|10
1626025860000|2021-07-11 17:51:00|13655.49|13535.49|13655.55|13535.55|13655.56|13535.56|13655.26|13535.26|9
1626025870000|2021-07-11 17:51:10|13655.86|13535.86|13656.07|13536.07|13656.56|13536.56|13655.84|13535.84|8
1626025880000|2021-07-11 17:51:20|13656.15|13536.15|13658.37|13538.37|13659.06|13539.06|13656.15|13536.15|10
1626025890000|2021-07-11 17:51:30|13657.94|13537.94|13658.17|13538.17|13658.17|13538.17|13657.45|13537.45|10
1626025900000|2021-07-11 17:51:40|13658.25|13538.25|13658.55|13538.55|13658.59|13538.59|13658.25|13538.25|10
1626025910000|2021-07-11 17:51:50|13658.56|13538.56|13661.13|13541.13|13661.13|13541.13|13658.56|13538.56|10
1626025920000|2021-07-11 17:52:00|13661.3|13541.3|13662.35|13542.35|13662.35|13542.35|13659.69|13539.69|10
1626025930000|2021-07-11 17:52:10|13662.31|13542.31|13662.64|13542.64|13662.65|13542.65|13662.02|13542.02|10
1626025940000|2021-07-11 17:52:20|13663.52|13543.52|13664.94|13544.94|13664.94|13544.94|13663.52|13543.52|7
1626025950000|2021-07-11 17:52:30|13664.78|13544.78|13665.01|13545.01|13665.33|13545.33|13664.78|13544.78|7
1626025960000|2021-07-11 17:52:40|13665.08|13545.08|13664.04|13544.04|13665.08|13545.08|13664.04|13544.04|9
1626025970000|2021-07-11 17:52:50|13664.09|13544.09|13664.65|13544.65|13664.84|13544.84|13664.01|13544.01|8
1626025980000|2021-07-11 17:53:00|13663.91|13543.91|13664.75|13544.75|13664.91|13544.91|13663.91|13543.91|8
1626025990000|2021-07-11 17:53:10|13664.94|13544.94|13665.55|13545.55|13666.08|13546.08|13664.94|13544.94|8
1626026000000|2021-07-11 17:53:20|13665.52|13545.52|13666.2|13546.2|13666.2|13546.2|13665.52|13545.52|9
1626026010000|2021-07-11 17:53:30|13666.61|13546.61|13666.64|13546.64|13666.97|13546.97|13666.11|13546.11|9
1626026020000|2021-07-11 17:53:40|13667.52|13547.52|13668.76|13548.76|13668.76|13548.76|13667.52|13547.52|10
1626026030000|2021-07-11 17:53:50|13668.49|13548.49|13669.79|13549.79|13669.81|13549.81|13668.18|13548.18|10
1626026040000|2021-07-11 17:54:00|13669.92|13549.92|13672.02|13552.02|13672.68|13552.68|13669.92|13549.92|10
1626026050000|2021-07-11 17:54:10|13671.56|13551.56|13671.33|13551.33|13671.74|13551.74|13671.32|13551.32|9
1626026060000|2021-07-11 17:54:20|13670.85|13550.85|13668.79|13548.79|13670.85|13550.85|13668.79|13548.79|9
1626026070000|2021-07-11 17:54:30|13667.86|13547.86|13668.9|13548.9|13669.52|13549.52|13667.86|13547.86|8
1626026080000|2021-07-11 17:54:40|13668.92|13548.92|13670.65|13550.65|13670.65|13550.65|13668.88|13548.88|10
1626026090000|2021-07-11 17:54:50|13670.33|13550.33|13671.09|13551.09|13671.22|13551.22|13670.33|13550.33|9
1626026100000|2021-07-11 17:55:00|13671.16|13551.16|13670.52|13550.52|13671.73|13551.73|13670.52|13550.52|9
1626026110000|2021-07-11 17:55:10|13670.46|13550.46|13669.63|13549.63|13671.14|13551.14|13669.63|13549.63|9
1626026120000|2021-07-11 17:55:20|13669.6|13549.6|13668.18|13548.18|13669.6|13549.6|13668.01|13548.01|9
1626026130000|2021-07-11 17:55:30|13668.31|13548.31|13666.63|13546.63|13668.31|13548.31|13666.63|13546.63|10
1626026140000|2021-07-11 17:55:40|13666.64|13546.64|13668.18|13548.18|13668.41|13548.41|13666.64|13546.64|9
1626026150000|2021-07-11 17:55:50|13668.19|13548.19|13668.62|13548.62|13668.63|13548.63|13668.18|13548.18|10
1626026160000|2021-07-11 17:56:00|13668.59|13548.59|13667.67|13547.67|13668.98|13548.98|13667.67|13547.67|10
1626026170000|2021-07-11 17:56:10|13667.47|13547.47|13665.69|13545.69|13667.47|13547.47|13665.61|13545.61|9
1626026180000|2021-07-11 17:56:20|13665.49|13545.49|13664.17|13544.17|13665.75|13545.75|13664.17|13544.17|10
1626026190000|2021-07-11 17:56:30|13663.92|13543.92|13661.84|13541.84|13664|13544|13661.27|13541.27|9
1626026200000|2021-07-11 17:56:40|13661.41|13541.41|13660.52|13540.52|13661.41|13541.41|13659.23|13539.23|10
1626026210000|2021-07-11 17:56:50|13660.8|13540.8|13661.25|13541.25|13661.25|13541.25|13660.34|13540.34|7
1626026220000|2021-07-11 17:57:00|13661.73|13541.73|13662.19|13542.19|13662.36|13542.36|13660.94|13540.94|9
1626026230000|2021-07-11 17:57:10|13662.17|13542.17|13661.33|13541.33|13662.44|13542.44|13661.19|13541.19|10
1626026240000|2021-07-11 17:57:20|13661.17|13541.17|13660.45|13540.45|13661.72|13541.72|13660.45|13540.45|9
1626026250000|2021-07-11 17:57:30|13661.11|13541.11|13660.94|13540.94|13661.31|13541.31|13660.94|13540.94|7
1626026260000|2021-07-11 17:57:40|13660.93|13540.93|13660.87|13540.87|13661.09|13541.09|13660.73|13540.73|8
1626026270000|2021-07-11 17:57:50|13660.99|13540.99|13660.91|13540.91|13661.05|13541.05|13660.45|13540.45|10
1626026280000|2021-07-11 17:58:00|13661.27|13541.27|13661.6|13541.6|13661.83|13541.83|13661.15|13541.15|9
1626026290000|2021-07-11 17:58:10|13661.68|13541.68|13661.06|13541.06|13661.68|13541.68|13660.98|13540.98|9
1626026300000|2021-07-11 17:58:20|13661.12|13541.12|13660.97|13540.97|13661.12|13541.12|13660.22|13540.22|10
1626026310000|2021-07-11 17:58:30|13661.17|13541.17|13661.51|13541.51|13661.51|13541.51|13660.99|13540.99|9
1626026320000|2021-07-11 17:58:40|13661.27|13541.27|13660.46|13540.46|13661.39|13541.39|13660.46|13540.46|10
1626026330000|2021-07-11 17:58:50|13660.14|13540.14|13660.45|13540.45|13660.54|13540.54|13660.14|13540.14|9
1626026340000|2021-07-11 17:59:00|13660.92|13540.92|13659.13|13539.13|13661.03|13541.03|13659.13|13539.13|10
1626026350000|2021-07-11 17:59:10|13658.91|13538.91|13656.93|13536.93|13659.2|13539.2|13656.93|13536.93|10
1626026360000|2021-07-11 17:59:20|13656.72|13536.72|13652.78|13532.78|13656.72|13536.72|13652.78|13532.78|10
1626026370000|2021-07-11 17:59:30|13652.36|13532.36|13653.42|13533.42|13653.42|13533.42|13652.2|13532.2|9
1626026380000|2021-07-11 17:59:40|13653.24|13533.24|13653.12|13533.12|13653.39|13533.39|13652.25|13532.25|10
1626026390000|2021-07-11 17:59:50|13653.06|13533.06|13652.76|13532.76|13653.06|13533.06|13652.76|13532.76|9
1626026400000|2021-07-11 18:00:00|13652.75|13532.75|13653.67|13533.67|13654.46|13534.46|13652.75|13532.75|10
1626026410000|2021-07-11 18:00:10|13653.72|13533.72|13654.84|13534.84|13654.97|13534.97|13653.29|13533.29|9
1626026420000|2021-07-11 18:00:20|13655.76|13535.76|13655.72|13535.72|13656.54|13536.54|13655.67|13535.67|10
1626026430000|2021-07-11 18:00:30|13655.85|13535.85|13657.27|13537.27|13657.4|13537.4|13655.85|13535.85|8
1626026440000|2021-07-11 18:00:40|13657.36|13537.36|13657.48|13537.48|13658.34|13538.34|13657.21|13537.21|10
1626026450000|2021-07-11 18:00:50|13657.81|13537.81|13658.41|13538.41|13658.41|13538.41|13657.81|13537.81|10
1626026460000|2021-07-11 18:01:00|13658.33|13538.33|13658.28|13538.28|13658.58|13538.58|13657.92|13537.92|9
1626026470000|2021-07-11 18:01:10|13658.26|13538.26|13655.44|13535.44|13658.26|13538.26|13655.44|13535.44|8
1626026480000|2021-07-11 18:01:20|13655.37|13535.37|13654.73|13534.73|13655.42|13535.42|13654.73|13534.73|9
1626026490000|2021-07-11 18:01:30|13653.96|13533.96|13653.33|13533.33|13653.96|13533.96|13653.25|13533.25|9
1626026500000|2021-07-11 18:01:40|13653.3|13533.3|13651.42|13531.42|13653.3|13533.3|13651.42|13531.42|10
1626026510000|2021-07-11 18:01:50|13651.66|13531.66|13653.28|13533.28|13653.28|13533.28|13651.62|13531.62|10
1626026520000|2021-07-11 18:02:00|13653.73|13533.73|13651.38|13531.38|13653.73|13533.73|13651.38|13531.38|10
1626026530000|2021-07-11 18:02:10|13650.97|13530.97|13648.17|13528.17|13650.97|13530.97|13648.17|13528.17|10
1626026540000|2021-07-11 18:02:20|13647.28|13527.28|13646.64|13526.64|13647.28|13527.28|13645.73|13525.73|10
1626026550000|2021-07-11 18:02:30|13645.84|13525.84|13642.38|13522.38|13645.84|13525.84|13642.38|13522.38|10
1626026560000|2021-07-11 18:02:40|13642.34|13522.34|13640.65|13520.65|13642.39|13522.39|13640.65|13520.65|10
1626026570000|2021-07-11 18:02:50|13640.64|13520.64|13641.64|13521.64|13641.76|13521.76|13640.56|13520.56|9
1626026580000|2021-07-11 18:03:00|13641.55|13521.55|13639.9|13519.9|13641.57|13521.57|13639.9|13519.9|10
1626026590000|2021-07-11 18:03:10|13640.03|13520.03|13639.97|13519.97|13640.03|13520.03|13639.6|13519.6|9
1626026600000|2021-07-11 18:03:20|13639.84|13519.84|13637.68|13517.68|13640.17|13520.17|13637.43|13517.43|10
1626026610000|2021-07-11 18:03:30|13637.92|13517.92|13637.49|13517.49|13638.22|13518.22|13636.78|13516.78|10
1626026620000|2021-07-11 18:03:40|13636.46|13516.46|13634.39|13514.39|13636.46|13516.46|13634.39|13514.39|8
1626026630000|2021-07-11 18:03:50|13633.8|13513.8|13633.26|13513.26|13633.84|13513.84|13633.26|13513.26|9
1626026640000|2021-07-11 18:04:00|13633.17|13513.17|13633.69|13513.69|13633.69|13513.69|13632.4|13512.4|10
1626026650000|2021-07-11 18:04:10|13633.59|13513.59|13632.52|13512.52|13633.59|13513.59|13632.45|13512.45|10
1626026660000|2021-07-11 18:04:20|13632.48|13512.48|13633.62|13513.62|13634.55|13514.55|13632.41|13512.41|9
1626026670000|2021-07-11 18:04:30|13633.52|13513.52|13634.51|13514.51|13634.95|13514.95|13633.52|13513.52|9
1626026680000|2021-07-11 18:04:40|13634.79|13514.79|13634.8|13514.8|13634.8|13514.8|13633.78|13513.78|8
1626026690000|2021-07-11 18:04:50|13634.74|13514.74|13635.09|13515.09|13635.1|13515.1|13634.54|13514.54|10
1626026700000|2021-07-11 18:05:00|13635.13|13515.13|13634.98|13514.98|13635.13|13515.13|13634.25|13514.25|9
1626026710000|2021-07-11 18:05:10|13635.06|13515.06|13633.2|13513.2|13635.07|13515.07|13632.87|13512.87|10
1626026720000|2021-07-11 18:05:20|13633.25|13513.25|13634.07|13514.07|13634.78|13514.78|13633.25|13513.25|10
1626026730000|2021-07-11 18:05:30|13633.86|13513.86|13634.79|13514.79|13634.79|13514.79|13633.41|13513.41|10
1626026740000|2021-07-11 18:05:40|13634.77|13514.77|13630.67|13510.67|13634.77|13514.77|13630.67|13510.67|9
1626026750000|2021-07-11 18:05:50|13630.88|13510.88|13628.45|13508.45|13630.88|13510.88|13628.45|13508.45|9
1626026760000|2021-07-11 18:06:00|13628.35|13508.35|13628.36|13508.36|13628.45|13508.45|13628.17|13508.17|9
1626026770000|2021-07-11 18:06:10|13628.46|13508.46|13628.9|13508.9|13629.38|13509.38|13628.46|13508.46|9
1626026780000|2021-07-11 18:06:20|13628.81|13508.81|13629.74|13509.74|13629.78|13509.78|13628.81|13508.81|8
1626026790000|2021-07-11 18:06:30|13629.36|13509.36|13628.6|13508.6|13629.36|13509.36|13628.26|13508.26|10
1626026800000|2021-07-11 18:06:40|13628.86|13508.86|13629.28|13509.28|13629.36|13509.36|13628.08|13508.08|10
1626026810000|2021-07-11 18:06:50|13629.32|13509.32|13628.67|13508.67|13629.32|13509.32|13628.18|13508.18|9
1626026820000|2021-07-11 18:07:00|13628.79|13508.79|13628.49|13508.49|13628.97|13508.97|13628.49|13508.49|8
1626026830000|2021-07-11 18:07:10|13628.39|13508.39|13627.74|13507.74|13629.27|13509.27|13627.74|13507.74|10
1626026840000|2021-07-11 18:07:20|13623.69|13503.69|13622.77|13502.77|13623.69|13503.69|13622.56|13502.56|8
1626026850000|2021-07-11 18:07:30|13622.38|13502.38|13622.53|13502.53|13623.56|13503.56|13622.38|13502.38|10
1626026860000|2021-07-11 18:07:40|13621.58|13501.58|13620.91|13500.91|13621.58|13501.58|13620.78|13500.78|10
1626026870000|2021-07-11 18:07:50|13620.86|13500.86|13620.63|13500.63|13620.91|13500.91|13620.15|13500.15|10
1626026880000|2021-07-11 18:08:00|13620.82|13500.82|13621.86|13501.86|13621.86|13501.86|13620.57|13500.57|10
1626026890000|2021-07-11 18:08:10|13622.89|13502.89|13622.77|13502.77|13623.96|13503.96|13622.76|13502.76|7
1626026900000|2021-07-11 18:08:20|13622.76|13502.76|13624.06|13504.06|13624.12|13504.12|13622.76|13502.76|9
1626026910000|2021-07-11 18:08:30|13624.27|13504.27|13624.53|13504.53|13624.75|13504.75|13624.23|13504.23|8
1626026920000|2021-07-11 18:08:40|13624.58|13504.58|13623.62|13503.62|13624.66|13504.66|13623.53|13503.53|9
1626026930000|2021-07-11 18:08:50|13623.44|13503.44|13622.85|13502.85|13623.54|13503.54|13622.85|13502.85|8
1626026940000|2021-07-11 18:09:00|13623.02|13503.02|13621.94|13501.94|13623.11|13503.11|13621.94|13501.94|9
1626026950000|2021-07-11 18:09:10|13621.86|13501.86|13620.58|13500.58|13621.86|13501.86|13620.58|13500.58|10
1626026960000|2021-07-11 18:09:20|13620.61|13500.61|13621.34|13501.34|13621.67|13501.67|13620.4|13500.4|9
1626026970000|2021-07-11 18:09:30|13621.48|13501.48|13621.69|13501.69|13621.69|13501.69|13620.2|13500.2|10
1626026980000|2021-07-11 18:09:40|13621.45|13501.45|13621.15|13501.15|13621.45|13501.45|13619.78|13499.78|9
1626026990000|2021-07-11 18:09:50|13620.86|13500.86|13622.01|13502.01|13622.11|13502.11|13620.86|13500.86|9
1626027000000|2021-07-11 18:10:00|13622.41|13502.41|13621.79|13501.79|13622.67|13502.67|13621.79|13501.79|9
1626027010000|2021-07-11 18:10:10|13621.73|13501.73|13621.3|13501.3|13621.73|13501.73|13621.01|13501.01|8
1626027020000|2021-07-11 18:10:20|13621.41|13501.41|13622.19|13502.19|13622.39|13502.39|13621.41|13501.41|8
1626027030000|2021-07-11 18:10:30|13622.18|13502.18|13623.66|13503.66|13623.66|13503.66|13622.18|13502.18|10
1626027040000|2021-07-11 18:10:40|13623.12|13503.12|13623.88|13503.88|13624.37|13504.37|13623.12|13503.12|9
1626027050000|2021-07-11 18:10:50|13624|13504|13626.19|13506.19|13626.19|13506.19|13624|13504|10
1626027060000|2021-07-11 18:11:00|13626.26|13506.26|13625.73|13505.73|13626.47|13506.47|13625.73|13505.73|9
1626027070000|2021-07-11 18:11:10|13625.74|13505.74|13625.5|13505.5|13625.74|13505.74|13625.38|13505.38|10
1626027080000|2021-07-11 18:11:20|13625.45|13505.45|13624.51|13504.51|13625.48|13505.48|13624.51|13504.51|7
1626027090000|2021-07-11 18:11:30|13624.42|13504.42|13623.01|13503.01|13624.45|13504.45|13623.01|13503.01|10
1626027100000|2021-07-11 18:11:40|13622.78|13502.78|13621.26|13501.26|13622.78|13502.78|13621.25|13501.25|10
1626027110000|2021-07-11 18:11:50|13621.48|13501.48|13620.09|13500.09|13621.48|13501.48|13619.63|13499.63|10
1626027120000|2021-07-11 18:12:00|13619.74|13499.74|13617.28|13497.28|13619.74|13499.74|13617.28|13497.28|9
1626027130000|2021-07-11 18:12:10|13617.22|13497.22|13617.74|13497.74|13618.17|13498.17|13617.08|13497.08|9
1626027140000|2021-07-11 18:12:20|13617.97|13497.97|13617.2|13497.2|13618.25|13498.25|13617.2|13497.2|10
1626027150000|2021-07-11 18:12:30|13616.75|13496.75|13618.14|13498.14|13618.25|13498.25|13616.75|13496.75|10
1626027160000|2021-07-11 18:12:40|13618.54|13498.54|13619.38|13499.38|13619.57|13499.57|13618.5|13498.5|10
1626027170000|2021-07-11 18:12:50|13619.62|13499.62|13618.56|13498.56|13619.63|13499.63|13618.56|13498.56|8
1626027180000|2021-07-11 18:13:00|13618.77|13498.77|13620.1|13500.1|13620.1|13500.1|13618.32|13498.32|9
1626027190000|2021-07-11 18:13:10|13620.08|13500.08|13620.68|13500.68|13620.7|13500.7|13619.98|13499.98|9
1626027200000|2021-07-11 18:13:20|13620.79|13500.79|13620.15|13500.15|13620.79|13500.79|13619.87|13499.87|9
1626027210000|2021-07-11 18:13:30|13620.33|13500.33|13621.36|13501.36|13621.47|13501.47|13620.33|13500.33|10
1626027220000|2021-07-11 18:13:40|13621.21|13501.21|13622.49|13502.49|13622.49|13502.49|13621.11|13501.11|10
1626027230000|2021-07-11 18:13:50|13622.5|13502.5|13623.46|13503.46|13623.68|13503.68|13622.5|13502.5|10
1626027240000|2021-07-11 18:14:00|13623.43|13503.43|13622.46|13502.46|13623.59|13503.59|13622.46|13502.46|8
1626027250000|2021-07-11 18:14:10|13621.96|13501.96|13620.34|13500.34|13621.96|13501.96|13620.34|13500.34|10
1626027260000|2021-07-11 18:14:20|13620.33|13500.33|13621.3|13501.3|13621.38|13501.38|13620.33|13500.33|10
1626027270000|2021-07-11 18:14:30|13621.46|13501.46|13619.85|13499.85|13621.64|13501.64|13619.71|13499.71|9
1626027280000|2021-07-11 18:14:40|13619.8|13499.8|13619.25|13499.25|13619.8|13499.8|13619.25|13499.25|10
1626027290000|2021-07-11 18:14:50|13619.2|13499.2|13619.19|13499.19|13620|13500|13619.06|13499.06|10
1626027300000|2021-07-11 18:15:00|13619.31|13499.31|13620.03|13500.03|13620.03|13500.03|13619.23|13499.23|10
1626027310000|2021-07-11 18:15:10|13620.06|13500.06|13620.44|13500.44|13620.74|13500.74|13620.03|13500.03|10
1626027320000|2021-07-11 18:15:20|13620.53|13500.53|13620.3|13500.3|13621.12|13501.12|13620.3|13500.3|9
1626027330000|2021-07-11 18:15:30|13620.32|13500.32|13621.38|13501.38|13621.38|13501.38|13619.99|13499.99|10
1626027340000|2021-07-11 18:15:40|13621.27|13501.27|13621.84|13501.84|13621.88|13501.88|13621.03|13501.03|7
1626027350000|2021-07-11 18:15:50|13621.37|13501.37|13621.61|13501.61|13621.61|13501.61|13620.96|13500.96|8
1626027360000|2021-07-11 18:16:00|13621.97|13501.97|13623.41|13503.41|13623.41|13503.41|13621.97|13501.97|10
1626027370000|2021-07-11 18:16:10|13623.43|13503.43|13624.6|13504.6|13624.61|13504.61|13623.43|13503.43|10
1626027380000|2021-07-11 18:16:20|13624.86|13504.86|13625.83|13505.83|13625.83|13505.83|13624.86|13504.86|10
1626027390000|2021-07-11 18:16:30|13626|13506|13625.52|13505.52|13626|13506|13625.07|13505.07|8
1626027400000|2021-07-11 18:16:40|13626.72|13506.72|13626.96|13506.96|13627.34|13507.34|13626.72|13506.72|7
1626027410000|2021-07-11 18:16:50|13627.06|13507.06|13628.89|13508.89|13628.89|13508.89|13627.06|13507.06|10
1626027420000|2021-07-11 18:17:00|13628.94|13508.94|13631.18|13511.18|13631.18|13511.18|13628.94|13508.94|10
1626027430000|2021-07-11 18:17:10|13631.19|13511.19|13630.62|13510.62|13631.19|13511.19|13630.37|13510.37|6
1626027440000|2021-07-11 18:17:20|13631.48|13511.48|13630.03|13510.03|13631.89|13511.89|13630.03|13510.03|10
1626027450000|2021-07-11 18:17:30|13630.5|13510.5|13630.39|13510.39|13630.59|13510.59|13630.19|13510.19|10
1626027460000|2021-07-11 18:17:40|13630.26|13510.26|13630.11|13510.11|13630.5|13510.5|13629.87|13509.87|6
1626027470000|2021-07-11 18:17:50|13630.55|13510.55|13629.9|13509.9|13630.55|13510.55|13629.49|13509.49|9
1626027480000|2021-07-11 18:18:00|13629.92|13509.92|13631.04|13511.04|13631.06|13511.06|13629.92|13509.92|9
1626027490000|2021-07-11 18:18:10|13630.94|13510.94|13630.86|13510.86|13631.26|13511.26|13630.86|13510.86|9
1626027500000|2021-07-11 18:18:20|13631.02|13511.02|13630.2|13510.2|13631.02|13511.02|13630.2|13510.2|8
1626027510000|2021-07-11 18:18:30|13629.98|13509.98|13630.42|13510.42|13630.43|13510.43|13629.98|13509.98|8
1626027520000|2021-07-11 18:18:40|13630.45|13510.45|13630.6|13510.6|13630.8|13510.8|13630.45|13510.45|9
1626027530000|2021-07-11 18:18:50|13630.69|13510.69|13630.65|13510.65|13630.69|13510.69|13630.52|13510.52|8
1626027540000|2021-07-11 18:19:00|13630.75|13510.75|13630.65|13510.65|13630.75|13510.75|13630.47|13510.47|8
1626027550000|2021-07-11 18:19:10|13630.73|13510.73|13629.58|13509.58|13630.73|13510.73|13629.51|13509.51|7
1626027560000|2021-07-11 18:19:20|13629.62|13509.62|13632.84|13512.84|13632.85|13512.85|13629.62|13509.62|10
1626027570000|2021-07-11 18:19:30|13632.76|13512.76|13632.51|13512.51|13632.76|13512.76|13631.91|13511.91|8
1626027580000|2021-07-11 18:19:40|13632.52|13512.52|13631.96|13511.96|13632.56|13512.56|13631.96|13511.96|8
1626027590000|2021-07-11 18:19:50|13631.93|13511.93|13630.68|13510.68|13632.03|13512.03|13630.68|13510.68|7
1626027600000|2021-07-11 18:20:00|13630.63|13510.63|13631.52|13511.52|13631.52|13511.52|13630.56|13510.56|6
1626027610000|2021-07-11 18:20:10|13631.55|13511.55|13631.11|13511.11|13631.57|13511.57|13631.11|13511.11|7
1626027620000|2021-07-11 18:20:20|13631.26|13511.26|13631.34|13511.34|13631.79|13511.79|13631.23|13511.23|9
1626027630000|2021-07-11 18:20:30|13631.49|13511.49|13631.14|13511.14|13631.96|13511.96|13631.08|13511.08|10
1626027640000|2021-07-11 18:20:40|13631.22|13511.22|13632.59|13512.59|13632.59|13512.59|13631.18|13511.18|8
1626027650000|2021-07-11 18:20:50|13632.62|13512.62|13632.98|13512.98|13633.96|13513.96|13632.62|13512.62|8
1626027660000|2021-07-11 18:21:00|13632.82|13512.82|13633.5|13513.5|13633.81|13513.81|13632.6|13512.6|10
1626027670000|2021-07-11 18:21:10|13633.56|13513.56|13636.25|13516.25|13636.25|13516.25|13633.56|13513.56|7
1626027680000|2021-07-11 18:21:20|13636.8|13516.8|13635.58|13515.58|13636.96|13516.96|13635.55|13515.55|10
1626027690000|2021-07-11 18:21:30|13635.57|13515.57|13636.79|13516.79|13636.79|13516.79|13635.09|13515.09|9
1626027700000|2021-07-11 18:21:40|13636.82|13516.82|13635.37|13515.37|13637.1|13517.1|13635.33|13515.33|10
1626027710000|2021-07-11 18:21:50|13635.47|13515.47|13636.43|13516.43|13636.43|13516.43|13635.44|13515.44|10
1626027720000|2021-07-11 18:22:00|13637.12|13517.12|13636.55|13516.55|13637.79|13517.79|13636.55|13516.55|8
1626027730000|2021-07-11 18:22:10|13636.36|13516.36|13639.55|13519.55|13639.55|13519.55|13636.35|13516.35|10
1626027740000|2021-07-11 18:22:20|13639.59|13519.59|13639.79|13519.79|13640.03|13520.03|13639.54|13519.54|10
1626027750000|2021-07-11 18:22:30|13639.94|13519.94|13638.65|13518.65|13639.95|13519.95|13638.65|13518.65|10
1626027760000|2021-07-11 18:22:40|13638.33|13518.33|13637.82|13517.82|13638.33|13518.33|13637.77|13517.77|9
1626027770000|2021-07-11 18:22:50|13637.85|13517.85|13637.9|13517.9|13638.2|13518.2|13637.85|13517.85|9
1626027780000|2021-07-11 18:23:00|13637.91|13517.91|13640.04|13520.04|13640.04|13520.04|13637.91|13517.91|10
1626027790000|2021-07-11 18:23:10|13640.65|13520.65|13642.34|13522.34|13642.34|13522.34|13640.65|13520.65|10
1626027800000|2021-07-11 18:23:20|13642.55|13522.55|13644.02|13524.02|13644.02|13524.02|13642.55|13522.55|9
1626027810000|2021-07-11 18:23:30|13643.6|13523.6|13641.55|13521.55|13643.66|13523.66|13641.55|13521.55|9
1626027820000|2021-07-11 18:23:40|13641.37|13521.37|13642.01|13522.01|13642.57|13522.57|13641.37|13521.37|10
1626027830000|2021-07-11 18:23:50|13642.47|13522.47|13640.38|13520.38|13642.47|13522.47|13640.38|13520.38|9
1626027840000|2021-07-11 18:24:00|13640.19|13520.19|13639.91|13519.91|13640.22|13520.22|13639.88|13519.88|9
1626027850000|2021-07-11 18:24:10|13639.93|13519.93|13640.51|13520.51|13642.23|13522.23|13639.93|13519.93|10
1626027860000|2021-07-11 18:24:20|13640.12|13520.12|13641.69|13521.69|13641.8|13521.8|13640|13520|10
1626027870000|2021-07-11 18:24:30|13641.72|13521.72|13640.29|13520.29|13641.72|13521.72|13640.28|13520.28|9
1626027880000|2021-07-11 18:24:40|13640.19|13520.19|13639.6|13519.6|13640.19|13520.19|13639.6|13519.6|7
1626027890000|2021-07-11 18:24:50|13639.61|13519.61|13638.96|13518.96|13639.61|13519.61|13638.96|13518.96|9
1626027900000|2021-07-11 18:25:00|13638.95|13518.95|13636.99|13516.99|13638.95|13518.95|13636.99|13516.99|10
1626027910000|2021-07-11 18:25:10|13636.8|13516.8|13635.69|13515.69|13636.8|13516.8|13635.69|13515.69|8
1626027920000|2021-07-11 18:25:20|13635.82|13515.82|13632.36|13512.36|13635.82|13515.82|13632.36|13512.36|10
1626027930000|2021-07-11 18:25:30|13632.41|13512.41|13632.02|13512.02|13632.52|13512.52|13632.02|13512.02|8
1626027940000|2021-07-11 18:25:40|13632.28|13512.28|13632.26|13512.26|13632.28|13512.28|13631.5|13511.5|10
1626027950000|2021-07-11 18:25:50|13632.48|13512.48|13631.02|13511.02|13632.79|13512.79|13631.02|13511.02|9
1626027960000|2021-07-11 18:26:00|13631.15|13511.15|13631.88|13511.88|13631.88|13511.88|13630.83|13510.83|10
1626027970000|2021-07-11 18:26:10|13632.01|13512.01|13633.37|13513.37|13633.56|13513.56|13632.01|13512.01|9
1626027980000|2021-07-11 18:26:20|13633.92|13513.92|13635.08|13515.08|13635.13|13515.13|13633.92|13513.92|9
1626027990000|2021-07-11 18:26:30|13634.93|13514.93|13636.24|13516.24|13636.24|13516.24|13634.79|13514.79|9
1626028000000|2021-07-11 18:26:40|13636.26|13516.26|13636.66|13516.66|13636.87|13516.87|13635.39|13515.39|9
1626028010000|2021-07-11 18:26:50|13636.39|13516.39|13636.81|13516.81|13637.03|13517.03|13636.39|13516.39|10
1626028020000|2021-07-11 18:27:00|13636.58|13516.58|13636.82|13516.82|13636.82|13516.82|13636.47|13516.47|9
1626028030000|2021-07-11 18:27:10|13636.79|13516.79|13636.17|13516.17|13636.92|13516.92|13636.05|13516.05|9
1626028040000|2021-07-11 18:27:20|13635.35|13515.35|13633.27|13513.27|13635.35|13515.35|13633.27|13513.27|9
1626028050000|2021-07-11 18:27:30|13633.51|13513.51|13632.21|13512.21|13633.51|13513.51|13632.21|13512.21|9
1626028060000|2021-07-11 18:27:40|13632.38|13512.38|13632.18|13512.18|13633.07|13513.07|13632.07|13512.07|10
1626028070000|2021-07-11 18:27:50|13632.97|13512.97|13633.03|13513.03|13633.05|13513.05|13632.97|13512.97|8
1626028080000|2021-07-11 18:28:00|13633.32|13513.32|13633.62|13513.62|13633.62|13513.62|13633.32|13513.32|6
1626028090000|2021-07-11 18:28:10|13633.78|13513.78|13633.2|13513.2|13633.96|13513.96|13633.2|13513.2|9
1626028100000|2021-07-11 18:28:20|13633.21|13513.21|13636.22|13516.22|13636.22|13516.22|13633.07|13513.07|10
1626028110000|2021-07-11 18:28:30|13636.72|13516.72|13637.99|13517.99|13637.99|13517.99|13636.72|13516.72|10
1626028120000|2021-07-11 18:28:40|13638|13518|13637.52|13517.52|13638.13|13518.13|13637.29|13517.29|8
1626028130000|2021-07-11 18:28:50|13638.27|13518.27|13640.59|13520.59|13641.08|13521.08|13638.27|13518.27|8
1626028140000|2021-07-11 18:29:00|13641.03|13521.03|13640.71|13520.71|13641.03|13521.03|13640.34|13520.34|7
1626028150000|2021-07-11 18:29:10|13641.45|13521.45|13641.93|13521.93|13642|13522|13641.39|13521.39|8
1626028160000|2021-07-11 18:29:20|13642.23|13522.23|13642.07|13522.07|13642.46|13522.46|13642.07|13522.07|9
1626028170000|2021-07-11 18:29:30|13642.15|13522.15|13641.58|13521.58|13642.15|13522.15|13641.34|13521.34|10
1626028180000|2021-07-11 18:29:40|13641.73|13521.73|13642.43|13522.43|13642.85|13522.85|13641.67|13521.67|9
1626028190000|2021-07-11 18:29:50|13643.28|13523.28|13643.08|13523.08|13643.39|13523.39|13642.92|13522.92|9
1626028200000|2021-07-11 18:30:00|13643.04|13523.04|13642.22|13522.22|13643.37|13523.37|13642.07|13522.07|9
1626028210000|2021-07-11 18:30:10|13642.25|13522.25|13642.39|13522.39|13642.59|13522.59|13642.25|13522.25|10
1626028220000|2021-07-11 18:30:20|13642.7|13522.7|13643.45|13523.45|13643.45|13523.45|13642.54|13522.54|9
1626028230000|2021-07-11 18:30:30|13643.78|13523.78|13643.89|13523.89|13644.41|13524.41|13643.78|13523.78|8
1626028240000|2021-07-11 18:30:40|13643.23|13523.23|13643.58|13523.58|13643.73|13523.73|13643.23|13523.23|7
1626028250000|2021-07-11 18:30:50|13643.71|13523.71|13644.63|13524.63|13645.03|13525.03|13643.71|13523.71|9
1626028260000|2021-07-11 18:31:00|13644.48|13524.48|13643.99|13523.99|13644.7|13524.7|13643.71|13523.71|8
1626028270000|2021-07-11 18:31:10|13643.64|13523.64|13643.04|13523.04|13644.19|13524.19|13643.04|13523.04|10
1626028280000|2021-07-11 18:31:20|13643.05|13523.05|13641.53|13521.53|13643.08|13523.08|13641.3|13521.3|10
1626028290000|2021-07-11 18:31:30|13641.16|13521.16|13641.52|13521.52|13641.98|13521.98|13641.16|13521.16|9
1626028300000|2021-07-11 18:31:40|13641.44|13521.44|13640.72|13520.72|13641.44|13521.44|13640.72|13520.72|8
1626028310000|2021-07-11 18:31:50|13640.62|13520.62|13640.73|13520.73|13640.73|13520.73|13640.58|13520.58|10
1626028320000|2021-07-11 18:32:00|13639.85|13519.85|13639.28|13519.28|13639.85|13519.85|13638.52|13518.52|10
1626028330000|2021-07-11 18:32:10|13639.32|13519.32|13638.71|13518.71|13639.37|13519.37|13638.55|13518.55|9
1626028340000|2021-07-11 18:32:20|13638.69|13518.69|13638.52|13518.52|13639.07|13519.07|13638.35|13518.35|10
1626028350000|2021-07-11 18:32:30|13638.24|13518.24|13638.66|13518.66|13638.88|13518.88|13637.86|13517.86|10
1626028360000|2021-07-11 18:32:40|13638.62|13518.62|13637.73|13517.73|13638.7|13518.7|13637.66|13517.66|8
1626028370000|2021-07-11 18:32:50|13638.54|13518.54|13640.51|13520.51|13640.51|13520.51|13638.54|13518.54|8
1626028380000|2021-07-11 18:33:00|13640.53|13520.53|13641.11|13521.11|13641.11|13521.11|13640.23|13520.23|10
1626028390000|2021-07-11 18:33:10|13641.07|13521.07|13641.23|13521.23|13641.23|13521.23|13640.92|13520.92|10
1626028400000|2021-07-11 18:33:20|13641.28|13521.28|13641.11|13521.11|13641.28|13521.28|13640.98|13520.98|8
1626028410000|2021-07-11 18:33:30|13641.04|13521.04|13640.84|13520.84|13641.17|13521.17|13640.49|13520.49|9
1626028420000|2021-07-11 18:33:40|13640.86|13520.86|13642.73|13522.73|13642.73|13522.73|13640.77|13520.77|9
1626028430000|2021-07-11 18:33:50|13642.87|13522.87|13642.31|13522.31|13643.95|13523.95|13642.31|13522.31|10
1626028440000|2021-07-11 18:34:00|13642.14|13522.14|13640.86|13520.86|13642.14|13522.14|13640.41|13520.41|10
1626028450000|2021-07-11 18:34:10|13640.94|13520.94|13641.69|13521.69|13641.73|13521.73|13640.77|13520.77|10
1626028460000|2021-07-11 18:34:20|13642.12|13522.12|13640.98|13520.98|13642.29|13522.29|13640.79|13520.79|10
1626028470000|2021-07-11 18:34:30|13640.96|13520.96|13641.08|13521.08|13641.08|13521.08|13640.86|13520.86|9
1626028480000|2021-07-11 18:34:40|13641.98|13521.98|13642.45|13522.45|13642.52|13522.52|13641.33|13521.33|9
1626028490000|2021-07-11 18:34:50|13642.43|13522.43|13641.32|13521.32|13642.89|13522.89|13641.31|13521.31|10
1626028500000|2021-07-11 18:35:00|13641.14|13521.14|13641.39|13521.39|13641.39|13521.39|13640.77|13520.77|10
1626028510000|2021-07-11 18:35:10|13641.75|13521.75|13642.44|13522.44|13642.44|13522.44|13641.75|13521.75|9
1626028520000|2021-07-11 18:35:20|13642.4|13522.4|13642.71|13522.71|13643.85|13523.85|13642.4|13522.4|9
1626028530000|2021-07-11 18:35:30|13642.68|13522.68|13643.64|13523.64|13643.64|13523.64|13642.56|13522.56|10
1626028540000|2021-07-11 18:35:40|13643.7|13523.7|13643.59|13523.59|13644.58|13524.58|13643.11|13523.11|10
1626028550000|2021-07-11 18:35:50|13643.45|13523.45|13643.93|13523.93|13644.28|13524.28|13643.39|13523.39|10
1626028560000|2021-07-11 18:36:00|13644.05|13524.05|13643.1|13523.1|13644.05|13524.05|13643.1|13523.1|10
1626028570000|2021-07-11 18:36:10|13643.16|13523.16|13642.17|13522.17|13643.16|13523.16|13641.62|13521.62|8
1626028580000|2021-07-11 18:36:20|13642.3|13522.3|13642.32|13522.32|13642.54|13522.54|13642.26|13522.26|9
1626028590000|2021-07-11 18:36:30|13642.57|13522.57|13641.85|13521.85|13642.81|13522.81|13641.85|13521.85|10
1626028600000|2021-07-11 18:36:40|13642.31|13522.31|13642.42|13522.42|13642.42|13522.42|13641.98|13521.98|10
1626028610000|2021-07-11 18:36:50|13642.31|13522.31|13642.92|13522.92|13642.98|13522.98|13642.31|13522.31|10
1626028620000|2021-07-11 18:37:00|13642.54|13522.54|13643.39|13523.39|13643.39|13523.39|13642.54|13522.54|10
1626028630000|2021-07-11 18:37:10|13643.78|13523.78|13645.41|13525.41|13645.41|13525.41|13643.63|13523.63|9
1626028640000|2021-07-11 18:37:20|13645.66|13525.66|13647.26|13527.26|13647.26|13527.26|13645.66|13525.66|8
1626028650000|2021-07-11 18:37:30|13647.23|13527.23|13649.17|13529.17|13649.3|13529.3|13647.23|13527.23|10
1626028660000|2021-07-11 18:37:40|13649.6|13529.6|13650.57|13530.57|13650.57|13530.57|13649.46|13529.46|8
1626028670000|2021-07-11 18:37:50|13649.81|13529.81|13651.59|13531.59|13651.59|13531.59|13649.78|13529.78|10
1626028680000|2021-07-11 18:38:00|13651.77|13531.77|13649.89|13529.89|13652.01|13532.01|13649.89|13529.89|9
1626028690000|2021-07-11 18:38:10|13649.71|13529.71|13648.52|13528.52|13649.72|13529.72|13648.23|13528.23|10
1626028700000|2021-07-11 18:38:20|13648.6|13528.6|13648.44|13528.44|13648.6|13528.6|13647.86|13527.86|10
1626028710000|2021-07-11 18:38:30|13648.46|13528.46|13647.62|13527.62|13648.46|13528.46|13647.62|13527.62|9
1626028720000|2021-07-11 18:38:40|13647.7|13527.7|13647.01|13527.01|13647.7|13527.7|13647.01|13527.01|8
1626028730000|2021-07-11 18:38:50|13647.02|13527.02|13647.1|13527.1|13647.22|13527.22|13646.91|13526.91|8
1626028740000|2021-07-11 18:39:00|13647.12|13527.12|13647.04|13527.04|13647.39|13527.39|13646.83|13526.83|10
1626028750000|2021-07-11 18:39:10|13647.29|13527.29|13647.9|13527.9|13648|13528|13647.29|13527.29|10
1626028760000|2021-07-11 18:39:20|13647.92|13527.92|13649.24|13529.24|13649.24|13529.24|13647.73|13527.73|8
1626028770000|2021-07-11 18:39:30|13649.39|13529.39|13648.92|13528.92|13649.39|13529.39|13648.85|13528.85|10
1626028780000|2021-07-11 18:39:40|13649.19|13529.19|13648.98|13528.98|13649.19|13529.19|13648.85|13528.85|5
1626028790000|2021-07-11 18:39:50|13648.96|13528.96|13650.02|13530.02|13650.02|13530.02|13648.95|13528.95|8
1626028800000|2021-07-11 18:40:00|13649.98|13529.98|13650.11|13530.11|13650.23|13530.23|13649.98|13529.98|9
1626028810000|2021-07-11 18:40:10|13650.24|13530.24|13649.98|13529.98|13650.24|13530.24|13649.93|13529.93|10
1626028820000|2021-07-11 18:40:20|13649.88|13529.88|13649.83|13529.83|13649.96|13529.96|13649.83|13529.83|7
1626028830000|2021-07-11 18:40:30|13649.6|13529.6|13650.91|13530.91|13650.97|13530.97|13649.59|13529.59|9
1626028840000|2021-07-11 18:40:40|13651.23|13531.23|13651.36|13531.36|13652.61|13532.61|13651.03|13531.03|10
1626028850000|2021-07-11 18:40:50|13651.19|13531.19|13651.75|13531.75|13651.75|13531.75|13651.08|13531.08|10
1626028860000|2021-07-11 18:41:00|13651.82|13531.82|13652.51|13532.51|13652.7|13532.7|13651.7|13531.7|10
1626028870000|2021-07-11 18:41:10|13652.64|13532.64|13654.17|13534.17|13654.17|13534.17|13652.58|13532.58|9
1626028880000|2021-07-11 18:41:20|13654.68|13534.68|13653.3|13533.3|13654.7|13534.7|13653.3|13533.3|10
1626028890000|2021-07-11 18:41:30|13653.12|13533.12|13649.68|13529.68|13653.21|13533.21|13649.68|13529.68|9
1626028900000|2021-07-11 18:41:40|13649.85|13529.85|13648.15|13528.15|13649.85|13529.85|13648.15|13528.15|9
1626028910000|2021-07-11 18:41:50|13647.67|13527.67|13650.81|13530.81|13650.81|13530.81|13647.26|13527.26|10
1626028920000|2021-07-11 18:42:00|13650.91|13530.91|13653.68|13533.68|13653.68|13533.68|13650.91|13530.91|10
1626028930000|2021-07-11 18:42:10|13653.6|13533.6|13657.47|13537.47|13657.47|13537.47|13653.44|13533.44|10
1626028940000|2021-07-11 18:42:20|13659.4|13539.4|13660.94|13540.94|13660.95|13540.95|13659.15|13539.15|10
1626028950000|2021-07-11 18:42:30|13662.15|13542.15|13663.74|13543.74|13664.63|13544.63|13662.15|13542.15|10
1626028960000|2021-07-11 18:42:40|13663.72|13543.72|13662.7|13542.7|13663.88|13543.88|13662.09|13542.09|10
1626028970000|2021-07-11 18:42:50|13662.76|13542.76|13662.14|13542.14|13662.76|13542.76|13661.96|13541.96|9
1626028980000|2021-07-11 18:43:00|13662.05|13542.05|13661.33|13541.33|13662.05|13542.05|13660.74|13540.74|10
1626028990000|2021-07-11 18:43:10|13661.07|13541.07|13657.69|13537.69|13661.07|13541.07|13657.69|13537.69|10
1626029000000|2021-07-11 18:43:20|13657.77|13537.77|13657.55|13537.55|13658.27|13538.27|13657.55|13537.55|9
1626029010000|2021-07-11 18:43:30|13657.92|13537.92|13657.78|13537.78|13658.05|13538.05|13657.78|13537.78|8
1626029020000|2021-07-11 18:43:40|13657.77|13537.77|13656.89|13536.89|13658.04|13538.04|13656.89|13536.89|9
1626029030000|2021-07-11 18:43:50|13656.83|13536.83|13657.23|13537.23|13657.65|13537.65|13656.79|13536.79|10
1626029040000|2021-07-11 18:44:00|13657.99|13537.99|13658.97|13538.97|13659.08|13539.08|13657.98|13537.98|10
1626029050000|2021-07-11 18:44:10|13659.39|13539.39|13661.09|13541.09|13661.27|13541.27|13659.39|13539.39|8
1626029060000|2021-07-11 18:44:20|13661.71|13541.71|13661.93|13541.93|13662.23|13542.23|13661.67|13541.67|10
1626029070000|2021-07-11 18:44:30|13662.04|13542.04|13661.84|13541.84|13662.04|13542.04|13661.6|13541.6|8
1626029080000|2021-07-11 18:44:40|13662.09|13542.09|13663.47|13543.47|13663.47|13543.47|13662.09|13542.09|8
1626029090000|2021-07-11 18:44:50|13663.5|13543.5|13665.77|13545.77|13665.77|13545.77|13662.78|13542.78|10
1626029100000|2021-07-11 18:45:00|13665.75|13545.75|13664.43|13544.43|13665.85|13545.85|13664.17|13544.17|10
1626029110000|2021-07-11 18:45:10|13664.15|13544.15|13662.6|13542.6|13664.15|13544.15|13662.6|13542.6|9
1626029120000|2021-07-11 18:45:20|13661.9|13541.9|13660.5|13540.5|13662.15|13542.15|13660.5|13540.5|10
1626029130000|2021-07-11 18:45:30|13660.14|13540.14|13658.79|13538.79|13660.19|13540.19|13658.79|13538.79|9
1626029140000|2021-07-11 18:45:40|13657.88|13537.88|13658.04|13538.04|13658.34|13538.34|13657.82|13537.82|9
1626029150000|2021-07-11 18:45:50|13658.06|13538.06|13658.62|13538.62|13658.88|13538.88|13658.05|13538.05|8
1626029160000|2021-07-11 18:46:00|13658.63|13538.63|13658.35|13538.35|13658.81|13538.81|13658.35|13538.35|7
1626029170000|2021-07-11 18:46:10|13658.33|13538.33|13657.85|13537.85|13658.51|13538.51|13657.41|13537.41|10
1626029180000|2021-07-11 18:46:20|13657.73|13537.73|13655.23|13535.23|13657.74|13537.74|13655.22|13535.22|10
1626029190000|2021-07-11 18:46:30|13654.94|13534.94|13654.23|13534.23|13655.18|13535.18|13654.23|13534.23|9
1626029200000|2021-07-11 18:46:40|13654.16|13534.16|13653.51|13533.51|13654.16|13534.16|13653.47|13533.47|7
1626029210000|2021-07-11 18:46:50|13653.49|13533.49|13653.35|13533.35|13653.91|13533.91|13653.29|13533.29|8
1626029220000|2021-07-11 18:47:00|13653.43|13533.43|13654.36|13534.36|13654.36|13534.36|13653.27|13533.27|9
1626029230000|2021-07-11 18:47:10|13654.23|13534.23|13653.83|13533.83|13654.54|13534.54|13653.58|13533.58|10
1626029240000|2021-07-11 18:47:20|13653.71|13533.71|13652.73|13532.73|13653.71|13533.71|13652.73|13532.73|9
1626029250000|2021-07-11 18:47:30|13652.75|13532.75|13652.62|13532.62|13652.79|13532.79|13652.62|13532.62|8
1626029260000|2021-07-11 18:47:40|13652.6|13532.6|13652.81|13532.81|13653.53|13533.53|13652.2|13532.2|9
1626029270000|2021-07-11 18:47:50|13652.78|13532.78|13652.78|13532.78|13652.97|13532.97|13652.57|13532.57|9
1626029280000|2021-07-11 18:48:00|13653.08|13533.08|13655.29|13535.29|13655.29|13535.29|13653.08|13533.08|10
1626029290000|2021-07-11 18:48:10|13655.88|13535.88|13657.31|13537.31|13657.31|13537.31|13655.74|13535.74|10
1626029300000|2021-07-11 18:48:20|13657.67|13537.67|13657.37|13537.37|13657.67|13537.67|13656.76|13536.76|9
1626029310000|2021-07-11 18:48:30|13657.26|13537.26|13658.19|13538.19|13658.24|13538.24|13656.92|13536.92|8
1626029320000|2021-07-11 18:48:40|13658.14|13538.14|13657.9|13537.9|13658.46|13538.46|13657.9|13537.9|10
1626029330000|2021-07-11 18:48:50|13657.79|13537.79|13655.77|13535.77|13657.96|13537.96|13655.77|13535.77|9
1626029340000|2021-07-11 18:49:00|13656.73|13536.73|13658.35|13538.35|13659.04|13539.04|13656.73|13536.73|8
1626029350000|2021-07-11 18:49:10|13658.47|13538.47|13658.71|13538.71|13658.95|13538.95|13658.47|13538.47|10
1626029360000|2021-07-11 18:49:20|13658.87|13538.87|13658.34|13538.34|13658.87|13538.87|13658.16|13538.16|9
1626029370000|2021-07-11 18:49:30|13658.41|13538.41|13659.37|13539.37|13659.37|13539.37|13658.41|13538.41|7
1626029380000|2021-07-11 18:49:40|13659.49|13539.49|13655.27|13535.27|13659.49|13539.49|13655.27|13535.27|10
1626029390000|2021-07-11 18:49:50|13654.52|13534.52|13653.38|13533.38|13654.52|13534.52|13653.38|13533.38|10
1626029400000|2021-07-11 18:50:00|13653.26|13533.26|13653.26|13533.26|13653.82|13533.82|13653.07|13533.07|10
1626029410000|2021-07-11 18:50:10|13653.24|13533.24|13653.36|13533.36|13653.36|13533.36|13652.5|13532.5|8
1626029420000|2021-07-11 18:50:20|13653.62|13533.62|13653.21|13533.21|13653.62|13533.62|13653.18|13533.18|9
1626029430000|2021-07-11 18:50:30|13653.18|13533.18|13651.4|13531.4|13653.18|13533.18|13651.4|13531.4|7
1626029440000|2021-07-11 18:50:40|13651.34|13531.34|13651.28|13531.28|13651.5|13531.5|13651.28|13531.28|6
1626029450000|2021-07-11 18:50:50|13651.32|13531.32|13655.12|13535.12|13655.12|13535.12|13651.32|13531.32|8
1626029460000|2021-07-11 18:51:00|13655.65|13535.65|13656.14|13536.14|13656.75|13536.75|13655.65|13535.65|10
1626029470000|2021-07-11 18:51:10|13655.97|13535.97|13655.39|13535.39|13656.15|13536.15|13655.39|13535.39|9
1626029480000|2021-07-11 18:51:20|13655.23|13535.23|13654.78|13534.78|13655.26|13535.26|13654.78|13534.78|9
1626029490000|2021-07-11 18:51:30|13654.9|13534.9|13655.2|13535.2|13655.27|13535.27|13654.74|13534.74|10
1626029500000|2021-07-11 18:51:40|13655.07|13535.07|13654.54|13534.54|13655.07|13535.07|13654.35|13534.35|9
1626029510000|2021-07-11 18:51:50|13654.34|13534.34|13654.33|13534.33|13654.56|13534.56|13654.32|13534.32|6
1626029520000|2021-07-11 18:52:00|13654.17|13534.17|13654.39|13534.39|13654.39|13534.39|13654.14|13534.14|7
1626029530000|2021-07-11 18:52:10|13654.54|13534.54|13654.62|13534.62|13654.62|13534.62|13654.48|13534.48|7
1626029540000|2021-07-11 18:52:20|13655.46|13535.46|13655.09|13535.09|13655.8|13535.8|13654.9|13534.9|9
1626029550000|2021-07-11 18:52:30|13655.12|13535.12|13655.18|13535.18|13655.18|13535.18|13654.96|13534.96|6
1626029560000|2021-07-11 18:52:40|13655.03|13535.03|13657.45|13537.45|13657.45|13537.45|13654.9|13534.9|9
1626029570000|2021-07-11 18:52:50|13657.77|13537.77|13658.03|13538.03|13658.29|13538.29|13657.75|13537.75|6
1626029580000|2021-07-11 18:53:00|13657.79|13537.79|13658.35|13538.35|13658.35|13538.35|13657.79|13537.79|9
1626029590000|2021-07-11 18:53:10|13658.38|13538.38|13658.67|13538.67|13658.67|13538.67|13658.35|13538.35|9
1626029600000|2021-07-11 18:53:20|13657.97|13537.97|13656.8|13536.8|13658.16|13538.16|13656.57|13536.57|10
1626029610000|2021-07-11 18:53:30|13656.84|13536.84|13656.35|13536.35|13656.85|13536.85|13656.35|13536.35|8
1626029620000|2021-07-11 18:53:40|13656.37|13536.37|13656.12|13536.12|13656.37|13536.37|13655.87|13535.87|9
1626029630000|2021-07-11 18:53:50|13656.13|13536.13|13656.77|13536.77|13657.13|13537.13|13655.89|13535.89|9
1626029640000|2021-07-11 18:54:00|13656.88|13536.88|13657.72|13537.72|13657.87|13537.87|13656.88|13536.88|6
1626029650000|2021-07-11 18:54:10|13657.25|13537.25|13657.05|13537.05|13657.25|13537.25|13656.73|13536.73|8
1626029660000|2021-07-11 18:54:20|13658.98|13538.98|13659.38|13539.38|13659.45|13539.45|13657.62|13537.62|9
1626029670000|2021-07-11 18:54:30|13659.82|13539.82|13660.79|13540.79|13660.86|13540.86|13659.77|13539.77|8
1626029680000|2021-07-11 18:54:40|13660.95|13540.95|13662.91|13542.91|13662.91|13542.91|13660.95|13540.95|10
1626029690000|2021-07-11 18:54:50|13663.11|13543.11|13664.87|13544.87|13664.87|13544.87|13663.11|13543.11|8
1626029700000|2021-07-11 18:55:00|13664.86|13544.86|13664.26|13544.26|13665.26|13545.26|13664.26|13544.26|9
1626029710000|2021-07-11 18:55:10|13664.71|13544.71|13663.89|13543.89|13665.56|13545.56|13663.88|13543.88|9
1626029720000|2021-07-11 18:55:20|13663.56|13543.56|13661.35|13541.35|13663.56|13543.56|13661.35|13541.35|9
1626029730000|2021-07-11 18:55:30|13661.36|13541.36|13659.63|13539.63|13661.36|13541.36|13659.63|13539.63|10
1626029740000|2021-07-11 18:55:40|13659.62|13539.62|13658.9|13538.9|13659.98|13539.98|13658.88|13538.88|7
1626029750000|2021-07-11 18:55:50|13658.86|13538.86|13658.93|13538.93|13659.77|13539.77|13658.86|13538.86|9
1626029760000|2021-07-11 18:56:00|13659.28|13539.28|13659.16|13539.16|13659.28|13539.28|13658.94|13538.94|7
1626029770000|2021-07-11 18:56:10|13659.02|13539.02|13659|13539|13659.21|13539.21|13658.92|13538.92|5
1626029780000|2021-07-11 18:56:20|13659.1|13539.1|13659.15|13539.15|13659.69|13539.69|13658.93|13538.93|10
1626029790000|2021-07-11 18:56:30|13659.05|13539.05|13659.07|13539.07|13659.22|13539.22|13659.05|13539.05|7
1626029800000|2021-07-11 18:56:40|13659.06|13539.06|13658.03|13538.03|13659.11|13539.11|13658.03|13538.03|6
1626029810000|2021-07-11 18:56:50|13658.16|13538.16|13658.19|13538.19|13658.23|13538.23|13657.37|13537.37|9
1626029820000|2021-07-11 18:57:00|13658.26|13538.26|13658.74|13538.74|13658.74|13538.74|13658.16|13538.16|8
1626029830000|2021-07-11 18:57:10|13658.75|13538.75|13658.62|13538.62|13658.85|13538.85|13658.62|13538.62|10
1626029840000|2021-07-11 18:57:20|13658.6|13538.6|13659.18|13539.18|13659.63|13539.63|13658.6|13538.6|10
1626029850000|2021-07-11 18:57:30|13659.17|13539.17|13659.13|13539.13|13659.65|13539.65|13659.13|13539.13|5
1626029860000|2021-07-11 18:57:40|13658.77|13538.77|13658.31|13538.31|13658.77|13538.77|13658.26|13538.26|9
1626029870000|2021-07-11 18:57:50|13658.37|13538.37|13656.33|13536.33|13658.37|13538.37|13655.43|13535.43|10
1626029880000|2021-07-11 18:58:00|13656.31|13536.31|13655.76|13535.76|13656.31|13536.31|13655.49|13535.49|9
1626029890000|2021-07-11 18:58:10|13655.82|13535.82|13655.76|13535.76|13655.96|13535.96|13655.55|13535.55|9
1626029900000|2021-07-11 18:58:20|13655.73|13535.73|13653.89|13533.89|13655.73|13535.73|13653.89|13533.89|10
1626029910000|2021-07-11 18:58:30|13653.47|13533.47|13653.21|13533.21|13653.47|13533.47|13653.06|13533.06|8
1626029920000|2021-07-11 18:58:40|13652.32|13532.32|13655|13535|13655|13535|13652.32|13532.32|9
1626029930000|2021-07-11 18:58:50|13654.97|13534.97|13654.19|13534.19|13655.03|13535.03|13653.57|13533.57|10
1626029940000|2021-07-11 18:59:00|13653.27|13533.27|13651.83|13531.83|13653.27|13533.27|13651.53|13531.53|10
1626029950000|2021-07-11 18:59:10|13651.78|13531.78|13651.35|13531.35|13651.78|13531.78|13651.15|13531.15|8
1626029960000|2021-07-11 18:59:20|13651.64|13531.64|13653.54|13533.54|13653.54|13533.54|13651.61|13531.61|10
1626029970000|2021-07-11 18:59:30|13653.83|13533.83|13653.98|13533.98|13654.14|13534.14|13653.83|13533.83|10
1626029980000|2021-07-11 18:59:40|13653.02|13533.02|13652.84|13532.84|13653.02|13533.02|13652.41|13532.41|10
1626029990000|2021-07-11 18:59:50|13654.4|13534.4|13656.41|13536.41|13656.55|13536.55|13654.4|13534.4|8
1626030000000|2021-07-11 19:00:00|13656.44|13536.44|13660.08|13540.08|13660.15|13540.15|13656.44|13536.44|10
1626030010000|2021-07-11 19:00:10|13660.87|13540.87|13662.26|13542.26|13662.77|13542.77|13660.87|13540.87|10
1626030020000|2021-07-11 19:00:20|13662.24|13542.24|13662.55|13542.55|13663.02|13543.02|13662.17|13542.17|10
1626030030000|2021-07-11 19:00:30|13663.04|13543.04|13665.57|13545.57|13665.71|13545.71|13663.04|13543.04|10
1626030040000|2021-07-11 19:00:40|13665.53|13545.53|13664.8|13544.8|13665.63|13545.63|13664.44|13544.44|10
1626030050000|2021-07-11 19:00:50|13664.56|13544.56|13666.2|13546.2|13666.37|13546.37|13664.25|13544.25|10
1626030060000|2021-07-11 19:01:00|13666.22|13546.22|13664.24|13544.24|13666.22|13546.22|13664.24|13544.24|10
1626030070000|2021-07-11 19:01:10|13664.14|13544.14|13663.23|13543.23|13664.14|13544.14|13663.01|13543.01|10
1626030080000|2021-07-11 19:01:20|13663.69|13543.69|13664.89|13544.89|13664.89|13544.89|13663.32|13543.32|9
1626030090000|2021-07-11 19:01:30|13665.16|13545.16|13664.79|13544.79|13665.22|13545.22|13664.79|13544.79|10
1626030100000|2021-07-11 19:01:40|13664.68|13544.68|13663.37|13543.37|13664.68|13544.68|13663.37|13543.37|9
1626030110000|2021-07-11 19:01:50|13663.15|13543.15|13662.56|13542.56|13663.15|13543.15|13662.5|13542.5|9
1626030120000|2021-07-11 19:02:00|13662.54|13542.54|13660.88|13540.88|13662.54|13542.54|13660.88|13540.88|10
1626030130000|2021-07-11 19:02:10|13660.5|13540.5|13658.98|13538.98|13660.5|13540.5|13658.98|13538.98|9
1626030140000|2021-07-11 19:02:20|13658.79|13538.79|13655.47|13535.47|13658.79|13538.79|13655.31|13535.31|10
1626030150000|2021-07-11 19:02:30|13655.51|13535.51|13655.16|13535.16|13655.74|13535.74|13655.16|13535.16|9
1626030160000|2021-07-11 19:02:40|13655.17|13535.17|13656.69|13536.69|13656.69|13536.69|13655.16|13535.16|10
1626030170000|2021-07-11 19:02:50|13656.93|13536.93|13657.6|13537.6|13657.83|13537.83|13656.93|13536.93|10
1626030180000|2021-07-11 19:03:00|13657.88|13537.88|13660.24|13540.24|13660.24|13540.24|13657.7|13537.7|10
1626030190000|2021-07-11 19:03:10|13660.25|13540.25|13659.75|13539.75|13660.25|13540.25|13659.75|13539.75|8
1626030200000|2021-07-11 19:03:20|13659.76|13539.76|13660.06|13540.06|13660.25|13540.25|13659.65|13539.65|9
1626030210000|2021-07-11 19:03:30|13660.27|13540.27|13660.54|13540.54|13660.84|13540.84|13660.27|13540.27|8
1626030220000|2021-07-11 19:03:40|13660.56|13540.56|13659.55|13539.55|13660.56|13540.56|13659.17|13539.17|9
1626030230000|2021-07-11 19:03:50|13659.68|13539.68|13661.41|13541.41|13661.41|13541.41|13659.68|13539.68|10
1626030240000|2021-07-11 19:04:00|13661.61|13541.61|13662.91|13542.91|13662.91|13542.91|13661.61|13541.61|10
1626030250000|2021-07-11 19:04:10|13662.87|13542.87|13662.31|13542.31|13663.26|13543.26|13662.31|13542.31|10
1626030260000|2021-07-11 19:04:20|13662.28|13542.28|13661.9|13541.9|13663.17|13543.17|13661.9|13541.9|7
1626030270000|2021-07-11 19:04:30|13661.96|13541.96|13661.98|13541.98|13662.55|13542.55|13661.93|13541.93|9
1626030280000|2021-07-11 19:04:40|13662.36|13542.36|13663.08|13543.08|13663.53|13543.53|13662.36|13542.36|9
1626030290000|2021-07-11 19:04:50|13662.1|13542.1|13663.29|13543.29|13663.7|13543.7|13662.08|13542.08|10
1626030300000|2021-07-11 19:05:00|13663.48|13543.48|13663.94|13543.94|13663.94|13543.94|13663.29|13543.29|9
1626030310000|2021-07-11 19:05:10|13663.99|13543.99|13664.71|13544.71|13665|13545|13663.96|13543.96|10
1626030320000|2021-07-11 19:05:20|13664.87|13544.87|13664.44|13544.44|13664.87|13544.87|13664.42|13544.42|9
1626030330000|2021-07-11 19:05:30|13664.41|13544.41|13663.46|13543.46|13664.46|13544.46|13663.45|13543.45|8
1626030340000|2021-07-11 19:05:40|13663.4|13543.4|13661.31|13541.31|13663.4|13543.4|13661.31|13541.31|10
1626030350000|2021-07-11 19:05:50|13661.22|13541.22|13660.04|13540.04|13661.31|13541.31|13660.04|13540.04|9
1626030360000|2021-07-11 19:06:00|13660.02|13540.02|13658.59|13538.59|13660.06|13540.06|13658.59|13538.59|9
1626030370000|2021-07-11 19:06:10|13658.6|13538.6|13657.87|13537.87|13658.6|13538.6|13657.55|13537.55|9
1626030380000|2021-07-11 19:06:20|13657.73|13537.73|13655.57|13535.57|13657.97|13537.97|13655.57|13535.57|10
1626030390000|2021-07-11 19:06:30|13655.61|13535.61|13655.59|13535.59|13655.63|13535.63|13655.21|13535.21|8
1626030400000|2021-07-11 19:06:40|13655.56|13535.56|13655.29|13535.29|13655.56|13535.56|13655.29|13535.29|8
1626030410000|2021-07-11 19:06:50|13655.26|13535.26|13655.04|13535.04|13655.26|13535.26|13654.78|13534.78|10
1626030420000|2021-07-11 19:07:00|13655.05|13535.05|13655.44|13535.44|13655.44|13535.44|13655.05|13535.05|6
1626030430000|2021-07-11 19:07:10|13655.51|13535.51|13655.57|13535.57|13655.81|13535.81|13655.37|13535.37|9
1626030440000|2021-07-11 19:07:20|13655.47|13535.47|13656.25|13536.25|13656.25|13536.25|13655.45|13535.45|7
1626030450000|2021-07-11 19:07:30|13658.37|13538.37|13660.07|13540.07|13660.07|13540.07|13658.06|13538.06|9
1626030460000|2021-07-11 19:07:40|13660.18|13540.18|13662.45|13542.45|13662.45|13542.45|13660.18|13540.18|6
1626030470000|2021-07-11 19:07:50|13662.37|13542.37|13661.98|13541.98|13662.55|13542.55|13661.98|13541.98|7
1626030480000|2021-07-11 19:08:00|13662.26|13542.26|13663.34|13543.34|13663.65|13543.65|13662.1|13542.1|9
1626030490000|2021-07-11 19:08:10|13663.38|13543.38|13663.67|13543.67|13663.67|13543.67|13662.43|13542.43|10
1626030500000|2021-07-11 19:08:20|13663.77|13543.77|13664.16|13544.16|13664.16|13544.16|13662.9|13542.9|10
1626030510000|2021-07-11 19:08:30|13664.2|13544.2|13663.8|13543.8|13664.31|13544.31|13663.8|13543.8|10
1626030520000|2021-07-11 19:08:40|13663.52|13543.52|13663.35|13543.35|13663.69|13543.69|13663.11|13543.11|10
1626030530000|2021-07-11 19:08:50|13663.33|13543.33|13663.05|13543.05|13663.36|13543.36|13662.96|13542.96|8
1626030540000|2021-07-11 19:09:00|13662.88|13542.88|13664.09|13544.09|13664.22|13544.22|13662.88|13542.88|10
1626030550000|2021-07-11 19:09:10|13663.93|13543.93|13661.17|13541.17|13663.93|13543.93|13661.17|13541.17|10
1626030560000|2021-07-11 19:09:20|13661.28|13541.28|13660.01|13540.01|13661.28|13541.28|13660.01|13540.01|10
1626030570000|2021-07-11 19:09:30|13659.97|13539.97|13659.41|13539.41|13659.99|13539.99|13659.38|13539.38|9
1626030580000|2021-07-11 19:09:40|13659.32|13539.32|13658.91|13538.91|13659.32|13539.32|13658.91|13538.91|7
1626030590000|2021-07-11 19:09:50|13658.95|13538.95|13657.3|13537.3|13658.97|13538.97|13657.3|13537.3|7
1626030600000|2021-07-11 19:10:00|13657.31|13537.31|13656.89|13536.89|13657.31|13537.31|13656.69|13536.69|8
1626030610000|2021-07-11 19:10:10|13656.84|13536.84|13659.42|13539.42|13659.42|13539.42|13656.84|13536.84|9
1626030620000|2021-07-11 19:10:20|13659.99|13539.99|13659.37|13539.37|13660.47|13540.47|13659.37|13539.37|10
1626030630000|2021-07-11 19:10:30|13659.45|13539.45|13659.09|13539.09|13659.49|13539.49|13659.09|13539.09|7
1626030640000|2021-07-11 19:10:40|13659.03|13539.03|13658.26|13538.26|13660.12|13540.12|13658.26|13538.26|9
1626030650000|2021-07-11 19:10:50|13658.15|13538.15|13658.82|13538.82|13659.44|13539.44|13657.98|13537.98|10
1626030660000|2021-07-11 19:11:00|13659.35|13539.35|13659.74|13539.74|13659.94|13539.94|13659.35|13539.35|10
1626030670000|2021-07-11 19:11:10|13659.61|13539.61|13659.74|13539.74|13661.21|13541.21|13659.61|13539.61|8
1626030680000|2021-07-11 19:11:20|13659.87|13539.87|13661.51|13541.51|13661.54|13541.54|13659.87|13539.87|10
1626030690000|2021-07-11 19:11:30|13661.66|13541.66|13662.7|13542.7|13662.7|13542.7|13661.66|13541.66|9
1626030700000|2021-07-11 19:11:40|13663.07|13543.07|13662.99|13542.99|13663.15|13543.15|13662.98|13542.98|8
1626030710000|2021-07-11 19:11:50|13662.96|13542.96|13661.94|13541.94|13663.16|13543.16|13661.54|13541.54|9
1626030720000|2021-07-11 19:12:00|13662.3|13542.3|13664.39|13544.39|13664.39|13544.39|13662.3|13542.3|9
1626030730000|2021-07-11 19:12:10|13664.49|13544.49|13663.46|13543.46|13664.49|13544.49|13663.45|13543.45|9
1626030740000|2021-07-11 19:12:20|13663.41|13543.41|13663.17|13543.17|13663.49|13543.49|13663.15|13543.15|8
1626030750000|2021-07-11 19:12:30|13663.33|13543.33|13663.09|13543.09|13663.33|13543.33|13663.06|13543.06|6
1626030760000|2021-07-11 19:12:40|13662.95|13542.95|13660.58|13540.58|13662.96|13542.96|13660.58|13540.58|10
1626030770000|2021-07-11 19:12:50|13659.95|13539.95|13657.41|13537.41|13659.95|13539.95|13657.29|13537.29|10
1626030780000|2021-07-11 19:13:00|13657.38|13537.38|13656.65|13536.65|13657.6|13537.6|13656.57|13536.57|8
1626030790000|2021-07-11 19:13:10|13656.67|13536.67|13656.76|13536.76|13656.95|13536.95|13656.53|13536.53|9
1626030800000|2021-07-11 19:13:20|13656.88|13536.88|13657.47|13537.47|13658.38|13538.38|13656.88|13536.88|8
1626030810000|2021-07-11 19:13:30|13657.46|13537.46|13657.43|13537.43|13657.49|13537.49|13657.29|13537.29|10
1626030820000|2021-07-11 19:13:40|13657.37|13537.37|13657.91|13537.91|13657.91|13537.91|13657.22|13537.22|8
1626030830000|2021-07-11 19:13:50|13657|13537|13656.7|13536.7|13657.16|13537.16|13656.7|13536.7|9
1626030840000|2021-07-11 19:14:00|13656.69|13536.69|13657.81|13537.81|13657.81|13537.81|13656.68|13536.68|5
1626030850000|2021-07-11 19:14:10|13656.95|13536.95|13657.14|13537.14|13657.15|13537.15|13656.75|13536.75|7
1626030860000|2021-07-11 19:14:20|13656.93|13536.93|13658.35|13538.35|13658.54|13538.54|13656.93|13536.93|9
1626030870000|2021-07-11 19:14:30|13657.44|13537.44|13656.89|13536.89|13657.44|13537.44|13656.89|13536.89|6
1626030880000|2021-07-11 19:14:40|13656.92|13536.92|13655.53|13535.53|13656.92|13536.92|13655.53|13535.53|10
1626030890000|2021-07-11 19:14:50|13655.6|13535.6|13656.86|13536.86|13656.86|13536.86|13655.6|13535.6|9
1626030900000|2021-07-11 19:15:00|13656.72|13536.72|13656.4|13536.4|13656.77|13536.77|13656.4|13536.4|9
1626030910000|2021-07-11 19:15:10|13656.43|13536.43|13656.84|13536.84|13657|13537|13656.43|13536.43|10
1626030920000|2021-07-11 19:15:20|13656.43|13536.43|13656.19|13536.19|13656.43|13536.43|13655.86|13535.86|6
1626030930000|2021-07-11 19:15:30|13656.15|13536.15|13656.09|13536.09|13656.34|13536.34|13656.09|13536.09|8
1626030940000|2021-07-11 19:15:40|13655.96|13535.96|13655.86|13535.86|13656.02|13536.02|13655.76|13535.76|9
1626030950000|2021-07-11 19:15:50|13655.83|13535.83|13655.08|13535.08|13655.93|13535.93|13655.02|13535.02|9
1626030960000|2021-07-11 19:16:00|13655.07|13535.07|13654.57|13534.57|13655.08|13535.08|13654.41|13534.41|9
1626030970000|2021-07-11 19:16:10|13654.33|13534.33|13653.68|13533.68|13654.33|13534.33|13653.61|13533.61|9
1626030980000|2021-07-11 19:16:20|13653.5|13533.5|13652.49|13532.49|13653.5|13533.5|13652.49|13532.49|9
1626030990000|2021-07-11 19:16:30|13652.37|13532.37|13650.95|13530.95|13652.37|13532.37|13650.95|13530.95|10
1626031000000|2021-07-11 19:16:40|13650.5|13530.5|13648.33|13528.33|13650.5|13530.5|13648.33|13528.33|10
1626031010000|2021-07-11 19:16:50|13648.37|13528.37|13646.89|13526.89|13648.37|13528.37|13646.89|13526.89|9
1626031020000|2021-07-11 19:17:00|13646.05|13526.05|13645.44|13525.44|13646.05|13526.05|13645.14|13525.14|10
1626031030000|2021-07-11 19:17:10|13645.4|13525.4|13646.86|13526.86|13646.86|13526.86|13645.4|13525.4|9
1626031040000|2021-07-11 19:17:20|13646.72|13526.72|13646.47|13526.47|13648.4|13528.4|13646.47|13526.47|10
1626031050000|2021-07-11 19:17:30|13646.05|13526.05|13645.33|13525.33|13646.24|13526.24|13645.33|13525.33|8
1626031060000|2021-07-11 19:17:40|13645.3|13525.3|13644.02|13524.02|13645.3|13525.3|13644.02|13524.02|10
1626031070000|2021-07-11 19:17:50|13643.99|13523.99|13643.66|13523.66|13643.99|13523.99|13643.62|13523.62|6
1626031080000|2021-07-11 19:18:00|13643.63|13523.63|13643.56|13523.56|13643.81|13523.81|13643.56|13523.56|8
1626031090000|2021-07-11 19:18:10|13643.52|13523.52|13643.05|13523.05|13643.52|13523.52|13642.51|13522.51|9
1626031100000|2021-07-11 19:18:20|13643.07|13523.07|13642.76|13522.76|13643.07|13523.07|13642.76|13522.76|9
1626031110000|2021-07-11 19:18:30|13642.56|13522.56|13642.54|13522.54|13642.72|13522.72|13642.53|13522.53|6
1626031120000|2021-07-11 19:18:40|13641.69|13521.69|13642.18|13522.18|13642.18|13522.18|13641.63|13521.63|6
1626031130000|2021-07-11 19:18:50|13642.24|13522.24|13643.15|13523.15|13643.15|13523.15|13642.24|13522.24|8
1626031140000|2021-07-11 19:19:00|13643.16|13523.16|13643.35|13523.35|13643.46|13523.46|13643.14|13523.14|7
1626031150000|2021-07-11 19:19:10|13643.3|13523.3|13643.28|13523.28|13643.3|13523.3|13642.99|13522.99|9
1626031160000|2021-07-11 19:19:20|13643.18|13523.18|13641.73|13521.73|13643.4|13523.4|13641.73|13521.73|9
1626031170000|2021-07-11 19:19:30|13640.97|13520.97|13636.67|13516.67|13640.97|13520.97|13636.67|13516.67|10
1626031180000|2021-07-11 19:19:40|13636.54|13516.54|13635.45|13515.45|13636.97|13516.97|13635.45|13515.45|9
1626031190000|2021-07-11 19:19:50|13635.68|13515.68|13636.42|13516.42|13636.42|13516.42|13635.68|13515.68|8
1626031200000|2021-07-11 19:20:00|13636.57|13516.57|13635.42|13515.42|13637.35|13517.35|13635.42|13515.42|10
1626031210000|2021-07-11 19:20:10|13635.35|13515.35|13636.14|13516.14|13636.14|13516.14|13635.22|13515.22|10
1626031220000|2021-07-11 19:20:20|13636.28|13516.28|13637.77|13517.77|13638.14|13518.14|13636.28|13516.28|9
1626031230000|2021-07-11 19:20:30|13637.46|13517.46|13635.39|13515.39|13637.46|13517.46|13635.39|13515.39|7
1626031240000|2021-07-11 19:20:40|13635.14|13515.14|13637.3|13517.3|13637.3|13517.3|13634.9|13514.9|10
1626031250000|2021-07-11 19:20:50|13637.35|13517.35|13637.53|13517.53|13637.57|13517.57|13637.27|13517.27|10
1626031260000|2021-07-11 19:21:00|13637.61|13517.61|13636.76|13516.76|13637.63|13517.63|13636.76|13516.76|8
1626031270000|2021-07-11 19:21:10|13636.79|13516.79|13637.43|13517.43|13637.43|13517.43|13636.55|13516.55|9
1626031280000|2021-07-11 19:21:20|13637.59|13517.59|13636.12|13516.12|13637.71|13517.71|13636.12|13516.12|8
1626031290000|2021-07-11 19:21:30|13635.98|13515.98|13634|13514|13635.98|13515.98|13634|13514|9
1626031300000|2021-07-11 19:21:40|13633.39|13513.39|13632.08|13512.08|13633.39|13513.39|13632.08|13512.08|9
1626031310000|2021-07-11 19:21:50|13632.21|13512.21|13631.51|13511.51|13632.34|13512.34|13631.3|13511.3|10
1626031320000|2021-07-11 19:22:00|13631.6|13511.6|13631.6|13511.6|13631.93|13511.93|13631.35|13511.35|9
1626031330000|2021-07-11 19:22:10|13631.48|13511.48|13632.22|13512.22|13632.43|13512.43|13631.41|13511.41|8
1626031340000|2021-07-11 19:22:20|13631.97|13511.97|13633.52|13513.52|13633.52|13513.52|13631.93|13511.93|9
1626031350000|2021-07-11 19:22:30|13633.84|13513.84|13634.88|13514.88|13634.88|13514.88|13633.84|13513.84|10
1626031360000|2021-07-11 19:22:40|13634.91|13514.91|13635.54|13515.54|13635.78|13515.78|13634.91|13514.91|10
1626031370000|2021-07-11 19:22:50|13635.58|13515.58|13636.3|13516.3|13636.6|13516.6|13635.53|13515.53|7
1626031380000|2021-07-11 19:23:00|13636.51|13516.51|13636.28|13516.28|13636.51|13516.51|13636.28|13516.28|8
1626031390000|2021-07-11 19:23:10|13636.23|13516.23|13635.78|13515.78|13636.29|13516.29|13635.78|13515.78|10
1626031400000|2021-07-11 19:23:20|13635.41|13515.41|13634.89|13514.89|13635.41|13515.41|13634.89|13514.89|10
1626031410000|2021-07-11 19:23:30|13635.11|13515.11|13634.79|13514.79|13635.11|13515.11|13634.61|13514.61|8
1626031420000|2021-07-11 19:23:40|13635.01|13515.01|13635.04|13515.04|13635.14|13515.14|13635.01|13515.01|4
1626031430000|2021-07-11 19:23:50|13635.03|13515.03|13634.22|13514.22|13635.2|13515.2|13634.22|13514.22|7
1626031440000|2021-07-11 19:24:00|13634.37|13514.37|13636.12|13516.12|13636.31|13516.31|13634.37|13514.37|8
1626031450000|2021-07-11 19:24:10|13636.36|13516.36|13637.45|13517.45|13637.55|13517.55|13636.36|13516.36|10
1626031460000|2021-07-11 19:24:20|13637.35|13517.35|13637.92|13517.92|13637.92|13517.92|13637.35|13517.35|5
1626031470000|2021-07-11 19:24:30|13638.05|13518.05|13637.95|13517.95|13638.26|13518.26|13637.41|13517.41|7
1626031480000|2021-07-11 19:24:40|13637.93|13517.93|13638.25|13518.25|13638.54|13518.54|13637.92|13517.92|6
1626031490000|2021-07-11 19:24:50|13638.1|13518.1|13640.52|13520.52|13640.52|13520.52|13638.1|13518.1|10
1626031500000|2021-07-11 19:25:00|13640.58|13520.58|13641.81|13521.81|13642.06|13522.06|13640.58|13520.58|10
1626031510000|2021-07-11 19:25:10|13641.72|13521.72|13641.17|13521.17|13641.72|13521.72|13641.17|13521.17|8
1626031520000|2021-07-11 19:25:20|13641.31|13521.31|13641.35|13521.35|13641.64|13521.64|13641.29|13521.29|8
1626031530000|2021-07-11 19:25:30|13641.37|13521.37|13640.12|13520.12|13641.52|13521.52|13640.12|13520.12|10
1626031540000|2021-07-11 19:25:40|13640.09|13520.09|13639.98|13519.98|13640.22|13520.22|13639.81|13519.81|10
1626031550000|2021-07-11 19:25:50|13640.2|13520.2|13639.67|13519.67|13641.18|13521.18|13639.67|13519.67|10
1626031560000|2021-07-11 19:26:00|13638.64|13518.64|13637.68|13517.68|13638.64|13518.64|13637.68|13517.68|8
1626031570000|2021-07-11 19:26:10|13637.42|13517.42|13637.57|13517.57|13637.75|13517.75|13637.14|13517.14|6
1626031580000|2021-07-11 19:26:20|13636.66|13516.66|13635.14|13515.14|13636.66|13516.66|13635.14|13515.14|9
1626031590000|2021-07-11 19:26:30|13635|13515|13634.87|13514.87|13635.07|13515.07|13634.66|13514.66|7
1626031600000|2021-07-11 19:26:40|13633.46|13513.46|13633.56|13513.56|13633.71|13513.71|13633.46|13513.46|9
1626031610000|2021-07-11 19:26:50|13633.62|13513.62|13633.46|13513.46|13633.62|13513.62|13633.08|13513.08|8
1626031620000|2021-07-11 19:27:00|13633.64|13513.64|13630.04|13510.04|13633.68|13513.68|13630.04|13510.04|10
1626031630000|2021-07-11 19:27:10|13630.06|13510.06|13629.55|13509.55|13630.06|13510.06|13629.31|13509.31|7
1626031640000|2021-07-11 19:27:20|13629.54|13509.54|13629.65|13509.65|13629.65|13509.65|13629.42|13509.42|8
1626031650000|2021-07-11 19:27:30|13629.64|13509.64|13629.73|13509.73|13629.93|13509.93|13629.64|13509.64|9
1626031660000|2021-07-11 19:27:40|13629.64|13509.64|13630.4|13510.4|13630.4|13510.4|13629.64|13509.64|6
1626031670000|2021-07-11 19:27:50|13629.42|13509.42|13629.72|13509.72|13629.81|13509.81|13628.98|13508.98|8
1626031680000|2021-07-11 19:28:00|13629.26|13509.26|13628.54|13508.54|13629.26|13509.26|13628.33|13508.33|9
1626031690000|2021-07-11 19:28:10|13628.55|13508.55|13629.3|13509.3|13629.3|13509.3|13628.55|13508.55|10
1626031700000|2021-07-11 19:28:20|13629.65|13509.65|13633.22|13513.22|13633.22|13513.22|13629.65|13509.65|10
1626031710000|2021-07-11 19:28:30|13632.67|13512.67|13633.42|13513.42|13633.51|13513.51|13632.64|13512.64|10
1626031720000|2021-07-11 19:28:40|13633.72|13513.72|13633.98|13513.98|13634.05|13514.05|13633.48|13513.48|9
1626031730000|2021-07-11 19:28:50|13634|13514|13634.17|13514.17|13634.2|13514.2|13633.88|13513.88|7
1626031740000|2021-07-11 19:29:00|13633.36|13513.36|13634.52|13514.52|13634.52|13514.52|13633.36|13513.36|8
1626031750000|2021-07-11 19:29:10|13633.68|13513.68|13634.27|13514.27|13634.27|13514.27|13633.51|13513.51|10
1626031760000|2021-07-11 19:29:20|13634.4|13514.4|13635.14|13515.14|13635.62|13515.62|13634.4|13514.4|10
1626031770000|2021-07-11 19:29:30|13635.04|13515.04|13634.8|13514.8|13635.32|13515.32|13634.8|13514.8|6
1626031780000|2021-07-11 19:29:40|13634.99|13514.99|13634.12|13514.12|13635.23|13515.23|13633.86|13513.86|9
1626031790000|2021-07-11 19:29:50|13633.75|13513.75|13634.13|13514.13|13634.36|13514.36|13633.5|13513.5|10
1626031800000|2021-07-11 19:30:00|13634.14|13514.14|13632.84|13512.84|13634.15|13514.15|13632.54|13512.54|8
1626031810000|2021-07-11 19:30:10|13632.67|13512.67|13631.72|13511.72|13632.76|13512.76|13631.72|13511.72|8
1626031820000|2021-07-11 19:30:20|13631.74|13511.74|13631.66|13511.66|13632.09|13512.09|13631.66|13511.66|7
1626031830000|2021-07-11 19:30:30|13631.57|13511.57|13632.28|13512.28|13632.35|13512.35|13631.26|13511.26|9
1626031840000|2021-07-11 19:30:40|13632.34|13512.34|13631.49|13511.49|13632.34|13512.34|13631.49|13511.49|9
1626031850000|2021-07-11 19:30:50|13631.6|13511.6|13631.72|13511.72|13631.78|13511.78|13631.35|13511.35|9
1626031860000|2021-07-11 19:31:00|13631.85|13511.85|13630.89|13510.89|13631.85|13511.85|13630.89|13510.89|7
1626031870000|2021-07-11 19:31:10|13630.9|13510.9|13631.89|13511.89|13631.89|13511.89|13630.88|13510.88|7
1626031880000|2021-07-11 19:31:20|13632.38|13512.38|13633.33|13513.33|13633.35|13513.35|13632.34|13512.34|10
1626031890000|2021-07-11 19:31:30|13633.34|13513.34|13632.88|13512.88|13633.34|13513.34|13632.07|13512.07|8
1626031900000|2021-07-11 19:31:40|13632.09|13512.09|13632.24|13512.24|13632.24|13512.24|13631.79|13511.79|9
1626031910000|2021-07-11 19:31:50|13632.26|13512.26|13632.12|13512.12|13632.49|13512.49|13632.03|13512.03|8
1626031920000|2021-07-11 19:32:00|13632.66|13512.66|13631.68|13511.68|13632.67|13512.67|13631.61|13511.61|8
1626031930000|2021-07-11 19:32:10|13631.69|13511.69|13632.79|13512.79|13632.79|13512.79|13631.42|13511.42|10
1626031940000|2021-07-11 19:32:20|13632.92|13512.92|13632.32|13512.32|13632.92|13512.92|13632.02|13512.02|10
1626031950000|2021-07-11 19:32:30|13632.26|13512.26|13631.27|13511.27|13632.26|13512.26|13631.27|13511.27|9
1626031960000|2021-07-11 19:32:40|13631.25|13511.25|13631.82|13511.82|13631.88|13511.88|13630.96|13510.96|7
1626031970000|2021-07-11 19:32:50|13631.75|13511.75|13631.95|13511.95|13631.95|13511.95|13631.71|13511.71|7
1626031980000|2021-07-11 19:33:00|13632.15|13512.15|13631.51|13511.51|13632.73|13512.73|13631.51|13511.51|10
1626031990000|2021-07-11 19:33:10|13631.28|13511.28|13631.54|13511.54|13631.8|13511.8|13631.24|13511.24|10
1626032000000|2021-07-11 19:33:20|13631.63|13511.63|13634.15|13514.15|13634.15|13514.15|13631.63|13511.63|9
1626032010000|2021-07-11 19:33:30|13634.21|13514.21|13632.73|13512.73|13634.27|13514.27|13632.63|13512.63|10
1626032020000|2021-07-11 19:33:40|13632.72|13512.72|13635.41|13515.41|13635.41|13515.41|13632.72|13512.72|9
1626032030000|2021-07-11 19:33:50|13635.7|13515.7|13635.8|13515.8|13635.99|13515.99|13634.77|13514.77|10
1626032040000|2021-07-11 19:34:00|13635.81|13515.81|13635.97|13515.97|13636.14|13516.14|13635.67|13515.67|6
1626032050000|2021-07-11 19:34:10|13635.94|13515.94|13636.67|13516.67|13636.71|13516.71|13635.85|13515.85|8
1626032060000|2021-07-11 19:34:20|13636.84|13516.84|13637.15|13517.15|13637.15|13517.15|13636.21|13516.21|8
1626032070000|2021-07-11 19:34:30|13637.55|13517.55|13639.95|13519.95|13640.89|13520.89|13637.55|13517.55|10
1626032080000|2021-07-11 19:34:40|13640.15|13520.15|13641.5|13521.5|13641.5|13521.5|13640.15|13520.15|6
1626032090000|2021-07-11 19:34:50|13641.64|13521.64|13641.95|13521.95|13641.96|13521.96|13641.64|13521.64|5
1626032100000|2021-07-11 19:35:00|13641.89|13521.89|13644.18|13524.18|13644.18|13524.18|13641.81|13521.81|9
1626032110000|2021-07-11 19:35:10|13644.32|13524.32|13644.79|13524.79|13645.08|13525.08|13644.32|13524.32|9
1626032120000|2021-07-11 19:35:20|13644.86|13524.86|13645.18|13525.18|13645.18|13525.18|13644.86|13524.86|7
1626032130000|2021-07-11 19:35:30|13645.31|13525.31|13646.03|13526.03|13646.21|13526.21|13645.26|13525.26|8
1626032140000|2021-07-11 19:35:40|13645.97|13525.97|13646.01|13526.01|13646.01|13526.01|13645.75|13525.75|9
1626032150000|2021-07-11 19:35:50|13646.06|13526.06|13645.82|13525.82|13646.08|13526.08|13645.1|13525.1|9
1626032160000|2021-07-11 19:36:00|13645.84|13525.84|13644.69|13524.69|13645.94|13525.94|13644.69|13524.69|8
1626032170000|2021-07-11 19:36:10|13644.73|13524.73|13642.42|13522.42|13644.73|13524.73|13642.42|13522.42|7
1626032180000|2021-07-11 19:36:20|13641.98|13521.98|13640.94|13520.94|13642.11|13522.11|13640.53|13520.53|9
1626032190000|2021-07-11 19:36:30|13640.82|13520.82|13640.57|13520.57|13640.94|13520.94|13640.57|13520.57|8
1626032200000|2021-07-11 19:36:40|13640.56|13520.56|13640.41|13520.41|13640.56|13520.56|13640.01|13520.01|9
1626032210000|2021-07-11 19:36:50|13640.38|13520.38|13640.8|13520.8|13641.11|13521.11|13640.3|13520.3|7
1626032220000|2021-07-11 19:37:00|13640.63|13520.63|13640.19|13520.19|13641.21|13521.21|13640.19|13520.19|10
1626032230000|2021-07-11 19:37:10|13639.39|13519.39|13637.37|13517.37|13639.39|13519.39|13637.37|13517.37|9
1626032240000|2021-07-11 19:37:20|13637.24|13517.24|13635.69|13515.69|13637.24|13517.24|13635.69|13515.69|9
1626032250000|2021-07-11 19:37:30|13635.7|13515.7|13635.1|13515.1|13635.7|13515.7|13635.1|13515.1|9
1626032260000|2021-07-11 19:37:40|13635.09|13515.09|13636.05|13516.05|13636.05|13516.05|13635.07|13515.07|6
1626032270000|2021-07-11 19:37:50|13636.24|13516.24|13637.67|13517.67|13637.67|13517.67|13636.05|13516.05|10
1626032280000|2021-07-11 19:38:00|13637.62|13517.62|13639.12|13519.12|13639.12|13519.12|13637.34|13517.34|9
1626032290000|2021-07-11 19:38:10|13639.2|13519.2|13639.12|13519.12|13639.2|13519.2|13638.97|13518.97|5
1626032300000|2021-07-11 19:38:20|13639.13|13519.13|13639.51|13519.51|13639.7|13519.7|13639.13|13519.13|8
1626032310000|2021-07-11 19:38:30|13639.79|13519.79|13642.69|13522.69|13642.93|13522.93|13639.64|13519.64|10
1626032320000|2021-07-11 19:38:40|13642.59|13522.59|13640.55|13520.55|13642.59|13522.59|13640.55|13520.55|9
1626032330000|2021-07-11 19:38:50|13640.29|13520.29|13638.64|13518.64|13640.54|13520.54|13638.64|13518.64|9
1626032340000|2021-07-11 19:39:00|13638.6|13518.6|13637.72|13517.72|13638.6|13518.6|13637.61|13517.61|8
1626032350000|2021-07-11 19:39:10|13637.69|13517.69|13638.55|13518.55|13638.55|13518.55|13637.49|13517.49|9
1626032360000|2021-07-11 19:39:20|13638.58|13518.58|13635.97|13515.97|13638.58|13518.58|13635.97|13515.97|9
1626032370000|2021-07-11 19:39:30|13635.99|13515.99|13635.15|13515.15|13635.99|13515.99|13635.1|13515.1|8
1626032380000|2021-07-11 19:39:40|13635.27|13515.27|13634.75|13514.75|13635.31|13515.31|13634.75|13514.75|6
1626032390000|2021-07-11 19:39:50|13634.73|13514.73|13634.27|13514.27|13634.78|13514.78|13634.14|13514.14|9
1626032400000|2021-07-11 19:40:00|13633.64|13513.64|13630.6|13510.6|13633.64|13513.64|13630.6|13510.6|10
1626032410000|2021-07-11 19:40:10|13630.77|13510.77|13631.03|13511.03|13631.03|13511.03|13630.47|13510.47|8
1626032420000|2021-07-11 19:40:20|13631.15|13511.15|13631.54|13511.54|13631.54|13511.54|13631.11|13511.11|8
1626032430000|2021-07-11 19:40:30|13631.45|13511.45|13631.24|13511.24|13631.56|13511.56|13631.19|13511.19|9
1626032440000|2021-07-11 19:40:40|13630.53|13510.53|13629.53|13509.53|13630.53|13510.53|13629.53|13509.53|9
1626032450000|2021-07-11 19:40:50|13629.5|13509.5|13629.39|13509.39|13629.61|13509.61|13629.23|13509.23|8
1626032460000|2021-07-11 19:41:00|13629.55|13509.55|13628.64|13508.64|13629.55|13509.55|13628.64|13508.64|9
1626032470000|2021-07-11 19:41:10|13628.52|13508.52|13628.05|13508.05|13628.52|13508.52|13628|13508|10
1626032480000|2021-07-11 19:41:20|13628.12|13508.12|13627.58|13507.58|13628.12|13508.12|13627.58|13507.58|9
1626032490000|2021-07-11 19:41:30|13627.15|13507.15|13628.41|13508.41|13628.55|13508.55|13627.15|13507.15|8
1626032500000|2021-07-11 19:41:40|13628.5|13508.5|13627.85|13507.85|13628.5|13508.5|13627.81|13507.81|8
1626032510000|2021-07-11 19:41:50|13627.89|13507.89|13627.92|13507.92|13627.95|13507.95|13627.82|13507.82|6
1626032520000|2021-07-11 19:42:00|13627.7|13507.7|13626.88|13506.88|13627.7|13507.7|13626.88|13506.88|7
1626032530000|2021-07-11 19:42:10|13626.8|13506.8|13626.52|13506.52|13626.8|13506.8|13625.98|13505.98|7
1626032540000|2021-07-11 19:42:20|13626.39|13506.39|13625.38|13505.38|13626.39|13506.39|13625.3|13505.3|6
1626032550000|2021-07-11 19:42:30|13625.42|13505.42|13626.32|13506.32|13626.32|13506.32|13625.33|13505.33|7
1626032560000|2021-07-11 19:42:40|13626.44|13506.44|13626.57|13506.57|13626.57|13506.57|13625.71|13505.71|9
1626032570000|2021-07-11 19:42:50|13627.43|13507.43|13626.61|13506.61|13627.43|13507.43|13626.57|13506.57|8
1626032580000|2021-07-11 19:43:00|13627.34|13507.34|13627.99|13507.99|13627.99|13507.99|13627.34|13507.34|7
1626032590000|2021-07-11 19:43:10|13628.01|13508.01|13628.58|13508.58|13628.63|13508.63|13627.77|13507.77|7
1626032600000|2021-07-11 19:43:20|13628.69|13508.69|13629.15|13509.15|13629.15|13509.15|13628.69|13508.69|7
1626032610000|2021-07-11 19:43:30|13629.27|13509.27|13628.67|13508.67|13629.63|13509.63|13628.67|13508.67|8
1626032620000|2021-07-11 19:43:40|13628.7|13508.7|13628.47|13508.47|13628.86|13508.86|13628.32|13508.32|10
1626032630000|2021-07-11 19:43:50|13628.43|13508.43|13628.84|13508.84|13628.84|13508.84|13627.98|13507.98|9
1626032640000|2021-07-11 19:44:00|13628.76|13508.76|13628.03|13508.03|13628.76|13508.76|13627.11|13507.11|7
1626032650000|2021-07-11 19:44:10|13628.13|13508.13|13628.89|13508.89|13628.93|13508.93|13628.04|13508.04|7
1626032660000|2021-07-11 19:44:20|13628.82|13508.82|13628.93|13508.93|13629.52|13509.52|13628.8|13508.8|9
1626032670000|2021-07-11 19:44:30|13628.87|13508.87|13628.86|13508.86|13629|13509|13628.81|13508.81|8
1626032680000|2021-07-11 19:44:40|13628.81|13508.81|13629.07|13509.07|13629.07|13509.07|13628.66|13508.66|8
1626032690000|2021-07-11 19:44:50|13628.87|13508.87|13629.39|13509.39|13629.39|13509.39|13628.13|13508.13|10
1626032700000|2021-07-11 19:45:00|13629.4|13509.4|13630.26|13510.26|13630.73|13510.73|13629.4|13509.4|9
1626032710000|2021-07-11 19:45:10|13629.39|13509.39|13629.99|13509.99|13630.23|13510.23|13629.39|13509.39|9
1626032720000|2021-07-11 19:45:20|13630.11|13510.11|13631.2|13511.2|13631.2|13511.2|13630.11|13510.11|8
1626032730000|2021-07-11 19:45:30|13631.15|13511.15|13631.19|13511.19|13631.23|13511.23|13630.99|13510.99|7
1626032740000|2021-07-11 19:45:40|13631.23|13511.23|13630.71|13510.71|13631.45|13511.45|13630.7|13510.7|9
1626032750000|2021-07-11 19:45:50|13630.7|13510.7|13631.87|13511.87|13631.87|13511.87|13630.7|13510.7|7
1626032760000|2021-07-11 19:46:00|13631.84|13511.84|13631.72|13511.72|13631.84|13511.84|13631.69|13511.69|5
1626032770000|2021-07-11 19:46:10|13631.74|13511.74|13630.37|13510.37|13631.74|13511.74|13630.37|13510.37|10
1626032780000|2021-07-11 19:46:20|13630.38|13510.38|13630.09|13510.09|13630.38|13510.38|13630.03|13510.03|10
1626032790000|2021-07-11 19:46:30|13630.01|13510.01|13630.42|13510.42|13630.58|13510.58|13630.01|13510.01|9
1626032800000|2021-07-11 19:46:40|13630.43|13510.43|13630.31|13510.31|13630.64|13510.64|13630.31|13510.31|10
1626032810000|2021-07-11 19:46:50|13630.43|13510.43|13630.27|13510.27|13631.01|13511.01|13630.2|13510.2|10
1626032820000|2021-07-11 19:47:00|13630.46|13510.46|13630.82|13510.82|13630.91|13510.91|13629.24|13509.24|9
1626032830000|2021-07-11 19:47:10|13630.83|13510.83|13636.01|13508.01|13636.26|13511.76|13630.83|13507.76|10
1626032840000|2021-07-11 19:47:20|13636.18|13508.18|13637.12|13509.12|13637.12|13509.12|13635.4|13507.4|10
1626032850000|2021-07-11 19:47:30|13637.13|13509.13|13637.15|13509.15|13637.18|13509.18|13637.01|13509.01|10
1626032860000|2021-07-11 19:47:40|13637.13|13509.13|13636.92|13508.92|13637.29|13509.29|13636.92|13508.92|10
1626032870000|2021-07-11 19:47:50|13636.93|13508.93|13637.81|13509.81|13637.81|13509.81|13636.93|13508.93|7
1626032880000|2021-07-11 19:48:00|13637.67|13509.67|13638.05|13510.05|13638.49|13510.49|13637.45|13509.45|9
1626032890000|2021-07-11 19:48:10|13637.84|13509.84|13639.47|13511.47|13639.47|13511.47|13637.84|13509.84|10
1626032900000|2021-07-11 19:48:20|13639.59|13511.59|13641.06|13513.06|13641.06|13513.06|13639.59|13511.59|8
1626032910000|2021-07-11 19:48:30|13641.1|13513.1|13639.75|13511.75|13641.14|13513.14|13639.42|13511.42|7
1626032920000|2021-07-11 19:48:40|13640.57|13512.57|13640.66|13512.66|13640.66|13512.66|13640.43|13512.43|6
1626032930000|2021-07-11 19:48:50|13640.96|13512.96|13640.65|13512.65|13641.42|13513.42|13640.47|13512.47|7
1626032940000|2021-07-11 19:49:00|13640.66|13512.66|13641.14|13513.14|13641.14|13513.14|13640.42|13512.42|5
1626032950000|2021-07-11 19:49:10|13640.96|13512.96|13639.64|13511.64|13641.06|13513.06|13639.64|13511.64|9
1626032960000|2021-07-11 19:49:20|13639.73|13511.73|13639.93|13511.93|13640.67|13512.67|13639.7|13511.7|8
1626032970000|2021-07-11 19:49:30|13639.98|13511.98|13637.87|13509.87|13639.98|13511.98|13637.79|13509.79|9
1626032980000|2021-07-11 19:49:40|13637.86|13509.86|13637.55|13509.55|13638.39|13510.39|13637.55|13509.55|8
1626032990000|2021-07-11 19:49:50|13637.74|13509.74|13636.27|13508.27|13637.74|13509.74|13636.02|13508.02|10
1626033000000|2021-07-11 19:50:00|13636.24|13508.24|13634.86|13506.86|13636.24|13508.24|13634.86|13506.86|8
1626033010000|2021-07-11 19:50:10|13634.64|13506.64|13629.9|13501.9|13634.64|13506.64|13629.9|13501.9|10
1626033020000|2021-07-11 19:50:20|13629.8|13501.8|13628.56|13500.56|13629.8|13501.8|13628.44|13500.44|9
1626033030000|2021-07-11 19:50:30|13628.51|13500.51|13625.52|13497.52|13628.51|13500.51|13625.52|13497.52|10
1626033040000|2021-07-11 19:50:40|13625.15|13497.15|13616.37|13488.37|13625.15|13497.15|13616.37|13488.37|10
1626033050000|2021-07-11 19:50:50|13616.3|13488.3|13614.93|13486.93|13616.3|13488.3|13614.79|13486.79|10
1626033060000|2021-07-11 19:51:00|13615|13487|13615.36|13487.36|13615.72|13487.72|13614.84|13486.84|9
1626033070000|2021-07-11 19:51:10|13615.17|13487.17|13616.65|13488.65|13616.65|13488.65|13615.17|13487.17|10
1626033080000|2021-07-11 19:51:20|13616.62|13488.62|13616.81|13488.81|13617.35|13489.35|13616.44|13488.44|10
1626033090000|2021-07-11 19:51:30|13616.61|13488.61|13614.28|13486.28|13616.61|13488.61|13614.28|13486.28|8
1626033100000|2021-07-11 19:51:40|13613.13|13485.13|13610.63|13482.63|13613.13|13485.13|13610.63|13482.63|10
1626033110000|2021-07-11 19:51:50|13610.61|13482.61|13610.37|13482.37|13610.61|13482.61|13609.36|13481.36|10
1626033120000|2021-07-11 19:52:00|13610.33|13482.33|13609.46|13481.46|13610.33|13482.33|13609.08|13481.08|9
1626033130000|2021-07-11 19:52:10|13609.63|13481.63|13607.54|13479.54|13610.29|13482.29|13606.64|13478.64|10
1626033140000|2021-07-11 19:52:20|13607.93|13479.93|13608.51|13480.51|13608.51|13480.51|13607.07|13479.07|7
1626033150000|2021-07-11 19:52:30|13608.77|13480.77|13608.31|13480.31|13609.05|13481.05|13608.31|13480.31|5
1626033160000|2021-07-11 19:52:40|13608.26|13480.26|13606.26|13478.26|13608.26|13480.26|13606.26|13478.26|10
1626033170000|2021-07-11 19:52:50|13606.41|13478.41|13607.34|13479.34|13607.47|13479.47|13606.41|13478.41|9
1626033180000|2021-07-11 19:53:00|13607.31|13479.31|13607.05|13479.05|13607.65|13479.65|13607.05|13479.05|10
1626033190000|2021-07-11 19:53:10|13607.08|13479.08|13606.63|13478.63|13607.24|13479.24|13606.63|13478.63|9
1626033200000|2021-07-11 19:53:20|13606.84|13478.84|13606.78|13478.78|13606.87|13478.87|13606.78|13478.78|6
1626033210000|2021-07-11 19:53:30|13606.76|13478.76|13607.2|13479.2|13607.24|13479.24|13606.76|13478.76|9
1626033220000|2021-07-11 19:53:40|13607.21|13479.21|13608.52|13480.52|13608.52|13480.52|13607.09|13479.09|8
1626033230000|2021-07-11 19:53:50|13608.64|13480.64|13610.18|13482.18|13610.18|13482.18|13608.64|13480.64|10
1626033240000|2021-07-11 19:54:00|13610.27|13482.27|13610.88|13482.88|13610.94|13482.94|13610|13482|8
1626033250000|2021-07-11 19:54:10|13610.81|13482.81|13612.21|13484.21|13612.44|13484.44|13610.81|13482.81|9
1626033260000|2021-07-11 19:54:20|13612.25|13484.25|13611.53|13483.53|13612.54|13484.54|13611.53|13483.53|9
1626033270000|2021-07-11 19:54:30|13611.37|13483.37|13610.48|13482.48|13611.37|13483.37|13610.21|13482.21|10
1626033280000|2021-07-11 19:54:40|13610.51|13482.51|13609.62|13481.62|13610.51|13482.51|13609.62|13481.62|9
1626033290000|2021-07-11 19:54:50|13609.57|13481.57|13610.6|13482.6|13610.6|13482.6|13609.57|13481.57|9
1626033300000|2021-07-11 19:55:00|13610.71|13482.71|13611.81|13483.81|13611.81|13483.81|13610.43|13482.43|10
1626033310000|2021-07-11 19:55:10|13612.07|13484.07|13613.31|13485.31|13613.31|13485.31|13612.07|13484.07|9
1626033320000|2021-07-11 19:55:20|13613.38|13485.38|13614.41|13486.41|13614.96|13486.96|13613.38|13485.38|10
1626033330000|2021-07-11 19:55:30|13614.49|13486.49|13615.11|13487.11|13615.11|13487.11|13614.47|13486.47|8
1626033340000|2021-07-11 19:55:40|13615.1|13487.1|13616.42|13488.42|13616.42|13488.42|13615.1|13487.1|7
1626033350000|2021-07-11 19:55:50|13616.47|13488.47|13615.93|13487.93|13616.69|13488.69|13615.75|13487.75|9
1626033360000|2021-07-11 19:56:00|13615.89|13487.89|13616.66|13488.66|13616.66|13488.66|13615.89|13487.89|8
1626033370000|2021-07-11 19:56:10|13616.67|13488.67|13616.64|13488.64|13617.89|13489.89|13616.57|13488.57|9
1626033380000|2021-07-11 19:56:20|13616.62|13488.62|13619.09|13491.09|13619.09|13491.09|13616.62|13488.62|9
1626033390000|2021-07-11 19:56:30|13619.02|13491.02|13619.17|13491.17|13619.41|13491.41|13619.02|13491.02|9
1626033400000|2021-07-11 19:56:40|13619.36|13491.36|13618.37|13490.37|13619.36|13491.36|13618.37|13490.37|8
1626033410000|2021-07-11 19:56:50|13618.36|13490.36|13617.95|13489.95|13618.89|13490.89|13617.95|13489.95|9
1626033420000|2021-07-11 19:57:00|13617.9|13489.9|13619.07|13491.07|13619.07|13491.07|13617.9|13489.9|10
1626033430000|2021-07-11 19:57:10|13619.05|13491.05|13619.55|13491.55|13619.55|13491.55|13618.42|13490.42|8
1626033440000|2021-07-11 19:57:20|13619.57|13491.57|13619.63|13491.63|13619.63|13491.63|13618.78|13490.78|8
1626033450000|2021-07-11 19:57:30|13619.66|13491.66|13621.41|13493.41|13621.81|13493.81|13619.66|13491.66|9
1626033460000|2021-07-11 19:57:40|13621.39|13493.39|13619.85|13491.85|13621.42|13493.42|13619.85|13491.85|8
1626033470000|2021-07-11 19:57:50|13619.63|13491.63|13617.51|13489.51|13619.63|13491.63|13617.51|13489.51|10
1626033480000|2021-07-11 19:58:00|13617.37|13489.37|13617.45|13489.45|13618.27|13490.27|13617.35|13489.35|9
1626033490000|2021-07-11 19:58:10|13617.52|13489.52|13616.42|13488.42|13617.52|13489.52|13616.42|13488.42|8
1626033500000|2021-07-11 19:58:20|13615.56|13487.56|13615.75|13487.75|13615.75|13487.75|13614.94|13486.94|8
1626033510000|2021-07-11 19:58:30|13615.8|13487.8|13616.64|13488.64|13617.06|13489.06|13615.8|13487.8|7
1626033520000|2021-07-11 19:58:40|13616.66|13488.66|13616.34|13488.34|13616.7|13488.7|13616.34|13488.34|9
1626033530000|2021-07-11 19:58:50|13616.52|13488.52|13617.93|13489.93|13617.93|13489.93|13616.52|13488.52|8
1626033540000|2021-07-11 19:59:00|13617.84|13489.84|13617.04|13489.04|13617.99|13489.99|13616.92|13488.92|9
1626033550000|2021-07-11 19:59:10|13617.99|13489.99|13618.54|13490.54|13619.72|13491.72|13617.98|13489.98|10
1626033560000|2021-07-11 19:59:20|13618.56|13490.56|13619.67|13491.67|13620.74|13492.74|13618.5|13490.5|10
1626033570000|2021-07-11 19:59:30|13619.33|13491.33|13618.98|13490.98|13619.36|13491.36|13618.49|13490.49|9
1626033580000|2021-07-11 19:59:40|13619.03|13491.03|13619.26|13491.26|13619.41|13491.41|13619.03|13491.03|9
1626033590000|2021-07-11 19:59:50|13619.29|13491.29|13621.38|13493.38|13621.38|13493.38|13619.26|13491.26|10
1626033600000|2021-07-11 20:00:00|13621.49|13493.49|13619.94|13491.94|13621.81|13493.81|13619.94|13491.94|10
1626033610000|2021-07-11 20:00:10|13619.93|13491.93|13618.99|13490.99|13619.93|13491.93|13618.99|13490.99|9
1626033620000|2021-07-11 20:00:20|13618.94|13490.94|13617.21|13489.21|13619.06|13491.06|13617.21|13489.21|9
1626033630000|2021-07-11 20:00:30|13616.84|13488.84|13617.33|13489.33|13617.33|13489.33|13616.46|13488.46|9
1626033640000|2021-07-11 20:00:40|13616.5|13488.5|13615.37|13487.37|13616.5|13488.5|13615.37|13487.37|10
1626033650000|2021-07-11 20:00:50|13615.43|13487.43|13615.29|13487.29|13615.55|13487.55|13615.29|13487.29|9
1626033660000|2021-07-11 20:01:00|13615.31|13487.31|13614.78|13486.78|13615.46|13487.46|13614.78|13486.78|10
1626033670000|2021-07-11 20:01:10|13615.52|13487.52|13616.2|13488.2|13616.35|13488.35|13615.42|13487.42|10
1626033680000|2021-07-11 20:01:20|13615.23|13487.23|13615.75|13487.75|13615.75|13487.75|13614.74|13486.74|9
1626033690000|2021-07-11 20:01:30|13615.93|13487.93|13615.29|13487.29|13615.97|13487.97|13615.15|13487.15|10
1626033700000|2021-07-11 20:01:40|13615.45|13487.45|13615.73|13487.73|13615.83|13487.83|13615.45|13487.45|9
1626033710000|2021-07-11 20:01:50|13616.16|13488.16|13616.54|13488.54|13616.78|13488.78|13616.14|13488.14|9
1626033720000|2021-07-11 20:02:00|13616.56|13488.56|13614.74|13486.74|13616.8|13488.8|13614.74|13486.74|10
1626033730000|2021-07-11 20:02:10|13614.35|13486.35|13614.18|13486.18|13614.35|13486.35|13613.61|13485.61|10
1626033740000|2021-07-11 20:02:20|13612.85|13484.85|13621.19|13493.19|13621.19|13493.19|13612.85|13484.85|10
1626033750000|2021-07-11 20:02:30|13621.99|13493.99|13625.43|13497.43|13625.5|13497.5|13621.99|13493.99|10
1626033760000|2021-07-11 20:02:40|13625.54|13497.54|13626.43|13498.43|13626.43|13498.43|13624.82|13496.82|10
1626033770000|2021-07-11 20:02:50|13626.58|13498.58|13629.21|13501.21|13629.21|13501.21|13626.56|13498.56|10
1626033780000|2021-07-11 20:03:00|13630.13|13502.13|13631.98|13503.98|13631.98|13503.98|13630.13|13502.13|10
1626033790000|2021-07-11 20:03:10|13631.75|13503.75|13632.68|13504.68|13632.97|13504.97|13631.75|13503.75|10
1626033800000|2021-07-11 20:03:20|13633.02|13505.02|13633.94|13505.94|13633.94|13505.94|13633.02|13505.02|10
1626033810000|2021-07-11 20:03:30|13634.92|13506.92|13633.27|13505.27|13635.42|13507.42|13633.27|13505.27|9
1626033820000|2021-07-11 20:03:40|13633.44|13505.44|13634.93|13506.93|13635.48|13507.48|13633.44|13505.44|10
1626033830000|2021-07-11 20:03:50|13634.88|13506.88|13632.72|13504.72|13634.88|13506.88|13632.49|13504.49|10
1626033840000|2021-07-11 20:04:00|13632.76|13504.76|13632.61|13504.61|13632.99|13504.99|13632.54|13504.54|8
1626033850000|2021-07-11 20:04:10|13632.72|13504.72|13629.52|13501.52|13632.91|13504.91|13629.52|13501.52|10
1626033860000|2021-07-11 20:04:20|13629.28|13501.28|13628.34|13500.34|13629.57|13501.57|13627.81|13499.81|10
1626033870000|2021-07-11 20:04:30|13628.63|13500.63|13631.85|13503.85|13631.85|13503.85|13628.63|13500.63|9
1626033880000|2021-07-11 20:04:40|13632.14|13504.14|13632.24|13504.24|13632.56|13504.56|13631.32|13503.32|10
1626033890000|2021-07-11 20:04:50|13633.09|13505.09|13633.45|13505.45|13633.45|13505.45|13633.09|13505.09|9
1626033900000|2021-07-11 20:05:00|13633.43|13505.43|13633.77|13505.77|13633.93|13505.93|13633.43|13505.43|7
1626033910000|2021-07-11 20:05:10|13633.91|13505.91|13633.15|13505.15|13634.17|13506.17|13633.15|13505.15|10
1626033920000|2021-07-11 20:05:20|13633.34|13505.34|13633.06|13505.06|13633.54|13505.54|13633.06|13505.06|10
1626033930000|2021-07-11 20:05:30|13633.07|13505.07|13632.99|13504.99|13633.74|13505.74|13632.61|13504.61|8
1626033940000|2021-07-11 20:05:40|13633.2|13505.2|13633.28|13505.28|13633.29|13505.29|13632.73|13504.73|10
1626033950000|2021-07-11 20:05:50|13633|13505|13633.98|13505.98|13633.98|13505.98|13632.86|13504.86|9
1626033960000|2021-07-11 20:06:00|13634.25|13506.25|13635.14|13507.14|13635.83|13507.83|13634.25|13506.25|10
1626033970000|2021-07-11 20:06:10|13635.5|13507.5|13637.75|13509.75|13637.75|13509.75|13635.5|13507.5|9
1626033980000|2021-07-11 20:06:20|13637.8|13509.8|13637.86|13509.86|13638.27|13510.27|13637.36|13509.36|10
1626033990000|2021-07-11 20:06:30|13638.17|13510.17|13638.59|13510.59|13638.69|13510.69|13638.17|13510.17|10
1626034000000|2021-07-11 20:06:40|13638.68|13510.68|13638.35|13510.35|13638.68|13510.68|13638.3|13510.3|10
1626034010000|2021-07-11 20:06:50|13638.62|13510.62|13638.33|13510.33|13639.97|13511.97|13638.33|13510.33|10
1626034020000|2021-07-11 20:07:00|13639.75|13511.75|13639.45|13511.45|13640.15|13512.15|13639.45|13511.45|10
1626034030000|2021-07-11 20:07:10|13639.39|13511.39|13638.98|13510.98|13639.39|13511.39|13638.69|13510.69|8
1626034040000|2021-07-11 20:07:20|13639.12|13511.12|13640.02|13512.02|13640.02|13512.02|13639.12|13511.12|9
1626034050000|2021-07-11 20:07:30|13639.95|13511.95|13640.37|13512.37|13641.48|13513.48|13639.95|13511.95|10
1626034060000|2021-07-11 20:07:40|13640.28|13512.28|13641.19|13513.19|13641.26|13513.26|13640.28|13512.28|9
1626034070000|2021-07-11 20:07:50|13641.35|13513.35|13641.53|13513.53|13641.53|13513.53|13641.31|13513.31|8
1626034080000|2021-07-11 20:08:00|13641.52|13513.52|13642.17|13514.17|13642.17|13514.17|13641.43|13513.43|9
1626034090000|2021-07-11 20:08:10|13642.26|13514.26|13640.86|13512.86|13642.26|13514.26|13640.74|13512.74|10
1626034100000|2021-07-11 20:08:20|13640.85|13512.85|13641.03|13513.03|13641.05|13513.05|13640.85|13512.85|8
1626034110000|2021-07-11 20:08:30|13640.9|13512.9|13641.63|13513.63|13641.63|13513.63|13640.87|13512.87|9
1626034120000|2021-07-11 20:08:40|13641.51|13513.51|13639.13|13511.13|13641.51|13513.51|13639.13|13511.13|10
1626034130000|2021-07-11 20:08:50|13639.24|13511.24|13639.2|13511.2|13639.64|13511.64|13639.2|13511.2|9
1626034140000|2021-07-11 20:09:00|13639.27|13511.27|13640.23|13512.23|13640.32|13512.32|13639.27|13511.27|9
1626034150000|2021-07-11 20:09:10|13640.16|13512.16|13641.63|13513.63|13641.63|13513.63|13640.16|13512.16|9
1626034160000|2021-07-11 20:09:20|13641.73|13513.73|13642.11|13514.11|13642.2|13514.2|13641.56|13513.56|9
1626034170000|2021-07-11 20:09:30|13642.09|13514.09|13643.08|13515.08|13643.08|13515.08|13640.96|13512.96|10
1626034180000|2021-07-11 20:09:40|13643.74|13515.74|13645.15|13517.15|13645.18|13517.18|13643.74|13515.74|10
1626034190000|2021-07-11 20:09:50|13645.07|13517.07|13646.41|13518.41|13646.41|13518.41|13644.43|13516.43|10
1626034200000|2021-07-11 20:10:00|13647|13519|13650.66|13522.66|13650.66|13522.66|13646.72|13518.72|10
1626034210000|2021-07-11 20:10:10|13651.2|13523.2|13652.07|13524.07|13652.17|13524.17|13651.2|13523.2|10
1626034220000|2021-07-11 20:10:20|13651.7|13523.7|13649.23|13521.23|13651.91|13523.91|13649.23|13521.23|10
1626034230000|2021-07-11 20:10:30|13649.21|13521.21|13649.68|13521.68|13649.68|13521.68|13648.03|13520.03|10
1626034240000|2021-07-11 20:10:40|13649.48|13521.48|13649.09|13521.09|13649.48|13521.48|13648.2|13520.2|10
1626034250000|2021-07-11 20:10:50|13649.1|13521.1|13650.15|13522.15|13650.41|13522.41|13649.1|13521.1|9
1626034260000|2021-07-11 20:11:00|13650.07|13522.07|13649.95|13521.95|13650.07|13522.07|13649.55|13521.55|7
1626034270000|2021-07-11 20:11:10|13649.84|13521.84|13651.16|13523.16|13651.16|13523.16|13649.84|13521.84|10
1626034280000|2021-07-11 20:11:20|13651.71|13523.71|13650.53|13522.53|13651.76|13523.76|13650.53|13522.53|8
1626034290000|2021-07-11 20:11:30|13650.64|13522.64|13650.3|13522.3|13650.69|13522.69|13650.08|13522.08|6
1626034300000|2021-07-11 20:11:40|13649.53|13521.53|13647.54|13519.54|13649.53|13521.53|13647.06|13519.06|9
1626034310000|2021-07-11 20:11:50|13647.62|13519.62|13647.33|13519.33|13647.62|13519.62|13647.33|13519.33|6
1626034320000|2021-07-11 20:12:00|13647.53|13519.53|13647.67|13519.67|13647.67|13519.67|13647.41|13519.41|7
1626034330000|2021-07-11 20:12:10|13647|13519|13647.19|13519.19|13647.19|13519.19|13646.24|13518.24|8
1626034340000|2021-07-11 20:12:20|13648.05|13520.05|13648.92|13520.92|13648.92|13520.92|13648.05|13520.05|10
1626034350000|2021-07-11 20:12:30|13649.07|13521.07|13647.7|13519.7|13649.07|13521.07|13647.7|13519.7|8
1626034360000|2021-07-11 20:12:40|13647.77|13519.77|13648.52|13520.52|13648.52|13520.52|13647.77|13519.77|9
1626034370000|2021-07-11 20:12:50|13648.75|13520.75|13649.36|13521.36|13649.36|13521.36|13648.22|13520.22|8
1626034380000|2021-07-11 20:13:00|13649.29|13521.29|13647.23|13519.23|13649.29|13521.29|13647.23|13519.23|7
1626034390000|2021-07-11 20:13:10|13646.82|13518.82|13644.74|13516.74|13647.23|13519.23|13644.74|13516.74|9
1626034400000|2021-07-11 20:13:20|13644.58|13516.58|13644.73|13516.73|13645.58|13517.58|13644.54|13516.54|7
1626034410000|2021-07-11 20:13:30|13644.76|13516.76|13644.82|13516.82|13644.82|13516.82|13644.53|13516.53|8
1626034420000|2021-07-11 20:13:40|13644.84|13516.84|13645.46|13517.46|13645.46|13517.46|13644.82|13516.82|9
1626034430000|2021-07-11 20:13:50|13645.71|13517.71|13647.31|13519.31|13647.59|13519.59|13645.71|13517.71|10
1626034440000|2021-07-11 20:14:00|13647.24|13519.24|13648.08|13520.08|13648.08|13520.08|13646.38|13518.38|8
1626034450000|2021-07-11 20:14:10|13647.18|13519.18|13648.7|13520.7|13648.7|13520.7|13647.18|13519.18|9
1626034460000|2021-07-11 20:14:20|13647.79|13519.79|13646.64|13518.64|13647.8|13519.8|13646.64|13518.64|10
1626034470000|2021-07-11 20:14:30|13646.96|13518.96|13646.64|13518.64|13646.96|13518.96|13646.64|13518.64|8
1626034480000|2021-07-11 20:14:40|13647.51|13519.51|13646.79|13518.79|13647.72|13519.72|13646.79|13518.79|10
1626034490000|2021-07-11 20:14:50|13646.55|13518.55|13643.37|13515.37|13646.55|13518.55|13643.37|13515.37|10
1626034500000|2021-07-11 20:15:00|13641.99|13513.99|13642.52|13514.52|13642.98|13514.98|13641.99|13513.99|8
1626034510000|2021-07-11 20:15:10|13642.42|13514.42|13641.49|13513.49|13642.71|13514.71|13641.47|13513.47|7
1626034520000|2021-07-11 20:15:20|13641.51|13513.51|13641.81|13513.81|13642.35|13514.35|13641.33|13513.33|9
1626034530000|2021-07-11 20:15:30|13641.8|13513.8|13641.41|13513.41|13641.8|13513.8|13641.27|13513.27|5
1626034540000|2021-07-11 20:15:40|13641.31|13513.31|13644.22|13516.22|13644.22|13516.22|13641.31|13513.31|8
1626034550000|2021-07-11 20:15:50|13644.15|13516.15|13645.44|13517.44|13645.44|13517.44|13644.01|13516.01|8
1626034560000|2021-07-11 20:16:00|13645.52|13517.52|13647.48|13519.48|13647.48|13519.48|13645.52|13517.52|7
1626034570000|2021-07-11 20:16:10|13647.53|13519.53|13647.97|13519.97|13647.97|13519.97|13647.53|13519.53|8
1626034580000|2021-07-11 20:16:20|13647.92|13519.92|13649.21|13521.21|13649.21|13521.21|13647.92|13519.92|8
1626034590000|2021-07-11 20:16:30|13649.5|13521.5|13650.21|13522.21|13650.21|13522.21|13649.5|13521.5|6
1626034600000|2021-07-11 20:16:40|13651.11|13523.11|13651.27|13523.27|13651.49|13523.49|13651.11|13523.11|9
1626034610000|2021-07-11 20:16:50|13651.21|13523.21|13650.5|13522.5|13651.42|13523.42|13650.5|13522.5|8
1626034620000|2021-07-11 20:17:00|13650.41|13522.41|13650.94|13522.94|13651.05|13523.05|13649.78|13521.78|7
1626034630000|2021-07-11 20:17:10|13651.16|13523.16|13649.43|13521.43|13651.22|13523.22|13649.43|13521.43|10
1626034640000|2021-07-11 20:17:20|13649.45|13521.45|13649.86|13521.86|13650.07|13522.07|13649.45|13521.45|9
1626034650000|2021-07-11 20:17:30|13649.91|13521.91|13650.13|13522.13|13650.14|13522.14|13649.91|13521.91|10
1626034660000|2021-07-11 20:17:40|13650.16|13522.16|13650.39|13522.39|13650.39|13522.39|13649.73|13521.73|7
1626034670000|2021-07-11 20:17:50|13650.41|13522.41|13649.82|13521.82|13650.61|13522.61|13649.74|13521.74|7
1626034680000|2021-07-11 20:18:00|13649.85|13521.85|13650.49|13522.49|13650.49|13522.49|13649.85|13521.85|9
1626034690000|2021-07-11 20:18:10|13651.37|13523.37|13652.8|13524.8|13652.84|13524.84|13651.37|13523.37|9
1626034700000|2021-07-11 20:18:20|13652.86|13524.86|13651.39|13523.39|13652.86|13524.86|13651.39|13523.39|9
1626034710000|2021-07-11 20:18:30|13650.77|13522.77|13649.49|13521.49|13650.77|13522.77|13649.49|13521.49|10
1626034720000|2021-07-11 20:18:40|13649.17|13521.17|13646.93|13518.93|13649.17|13521.17|13646.93|13518.93|8
1626034730000|2021-07-11 20:18:50|13646.57|13518.57|13645.82|13517.82|13646.8|13518.8|13645.64|13517.64|10
1626034740000|2021-07-11 20:19:00|13645.77|13517.77|13646.45|13518.45|13646.45|13518.45|13644.81|13516.81|9
1626034750000|2021-07-11 20:19:10|13646.17|13518.17|13645.23|13517.23|13646.17|13518.17|13645.19|13517.19|10
1626034760000|2021-07-11 20:19:20|13645.21|13517.21|13645.06|13517.06|13645.43|13517.43|13645.06|13517.06|10
1626034770000|2021-07-11 20:19:30|13645.15|13517.15|13645.03|13517.03|13645.15|13517.15|13644.69|13516.69|7
1626034780000|2021-07-11 20:19:40|13645.1|13517.1|13646.2|13518.2|13646.2|13518.2|13645.1|13517.1|9
1626034790000|2021-07-11 20:19:50|13646.3|13518.3|13646.14|13518.14|13646.64|13518.64|13646.14|13518.14|9
1626034800000|2021-07-11 20:20:00|13646.5|13518.5|13646.55|13518.55|13646.56|13518.56|13646.15|13518.15|8
1626034810000|2021-07-11 20:20:10|13646.59|13518.59|13646.3|13518.3|13646.59|13518.59|13646.3|13518.3|9
1626034820000|2021-07-11 20:20:20|13645.44|13517.44|13644.03|13516.03|13645.44|13517.44|13644.03|13516.03|8
1626034830000|2021-07-11 20:20:30|13644.96|13516.96|13643.56|13515.56|13645.57|13517.57|13643.56|13515.56|10
1626034840000|2021-07-11 20:20:40|13642.62|13514.62|13639.78|13511.78|13642.62|13514.62|13639.78|13511.78|9
1626034850000|2021-07-11 20:20:50|13639.75|13511.75|13638.77|13510.77|13639.75|13511.75|13638.77|13510.77|6
1626034860000|2021-07-11 20:21:00|13638.97|13510.97|13638.05|13510.05|13638.97|13510.97|13638.05|13510.05|8
1626034870000|2021-07-11 20:21:10|13638.15|13510.15|13638.73|13510.73|13638.73|13510.73|13638.15|13510.15|9
1626034880000|2021-07-11 20:21:20|13638.97|13510.97|13639.2|13511.2|13639.5|13511.5|13638.97|13510.97|5
1626034890000|2021-07-11 20:21:30|13639|13511|13639.29|13511.29|13639.29|13511.29|13638.98|13510.98|8
1626034900000|2021-07-11 20:21:40|13639.41|13511.41|13639.26|13511.26|13639.57|13511.57|13639.26|13511.26|9
1626034910000|2021-07-11 20:21:50|13639.25|13511.25|13640.09|13512.09|13640.5|13512.5|13639.25|13511.25|9
1626034920000|2021-07-11 20:22:00|13639.77|13511.77|13635.88|13507.88|13639.77|13511.77|13635.88|13507.88|10
1626034930000|2021-07-11 20:22:10|13635.87|13507.87|13634.37|13506.37|13635.87|13507.87|13634.37|13506.37|9
1626034940000|2021-07-11 20:22:20|13634.4|13506.4|13634.46|13506.46|13634.83|13506.83|13634.32|13506.32|8
1626034950000|2021-07-11 20:22:30|13634.12|13506.12|13633.67|13505.67|13634.12|13506.12|13633.33|13505.33|8
1626034960000|2021-07-11 20:22:40|13633.66|13505.66|13632.18|13504.18|13633.66|13505.66|13632.18|13504.18|10
1626034970000|2021-07-11 20:22:50|13632.02|13504.02|13632.39|13504.39|13632.49|13504.49|13631.54|13503.54|9
1626034980000|2021-07-11 20:23:00|13632.22|13504.22|13631.38|13503.38|13632.43|13504.43|13630.8|13502.8|10
1626034990000|2021-07-11 20:23:10|13631.36|13503.36|13630.82|13502.82|13631.36|13503.36|13630.57|13502.57|8
1626035000000|2021-07-11 20:23:20|13631.45|13503.45|13633.15|13505.15|13633.21|13505.21|13631.45|13503.45|7
1626035010000|2021-07-11 20:23:30|13633.12|13505.12|13633.6|13505.6|13633.63|13505.63|13632.77|13504.77|10
1626035020000|2021-07-11 20:23:40|13633.79|13505.79|13634|13506|13634.05|13506.05|13632.92|13504.92|10
1626035030000|2021-07-11 20:23:50|13634.01|13506.01|13632.95|13504.95|13634.01|13506.01|13632.95|13504.95|10
1626035040000|2021-07-11 20:24:00|13632.68|13504.68|13632.14|13504.14|13632.83|13504.83|13631.39|13503.39|8
1626035050000|2021-07-11 20:24:10|13631.28|13503.28|13631.9|13503.9|13631.91|13503.91|13630.84|13502.84|7
1626035060000|2021-07-11 20:24:20|13631.67|13503.67|13630.79|13502.79|13631.77|13503.77|13630.79|13502.79|10
1626035070000|2021-07-11 20:24:30|13630.72|13502.72|13630.72|13502.72|13631.03|13503.03|13630.57|13502.57|9
1626035080000|2021-07-11 20:24:40|13630.69|13502.69|13630|13502|13630.69|13502.69|13630|13502|7
1626035090000|2021-07-11 20:24:50|13630.28|13502.28|13629.29|13501.29|13630.28|13502.28|13628.98|13500.98|10
1626035100000|2021-07-11 20:25:00|13629.39|13501.39|13630.79|13502.79|13630.79|13502.79|13629.39|13501.39|9
1626035110000|2021-07-11 20:25:10|13630.84|13502.84|13631.38|13503.38|13631.49|13503.49|13630.84|13502.84|10
1626035120000|2021-07-11 20:25:20|13631.48|13503.48|13632.05|13504.05|13633.05|13505.05|13631.48|13503.48|8
1626035130000|2021-07-11 20:25:30|13632.13|13504.13|13633.54|13505.54|13633.54|13505.54|13632.13|13504.13|8
1626035140000|2021-07-11 20:25:40|13634.27|13506.27|13634.68|13506.68|13635.83|13507.83|13634.27|13506.27|9
1626035150000|2021-07-11 20:25:50|13634.64|13506.64|13634.9|13506.9|13634.9|13506.9|13634.05|13506.05|7
1626035160000|2021-07-11 20:26:00|13634.98|13506.98|13635.83|13507.83|13636.14|13508.14|13634.98|13506.98|9
1626035170000|2021-07-11 20:26:10|13635.87|13507.87|13636.69|13508.69|13636.77|13508.77|13635.86|13507.86|9
1626035180000|2021-07-11 20:26:20|13637|13509|13636.17|13508.17|13637|13509|13636.05|13508.05|6
1626035190000|2021-07-11 20:26:30|13636.16|13508.16|13633.82|13505.82|13636.16|13508.16|13633.82|13505.82|9
1626035200000|2021-07-11 20:26:40|13633.66|13505.66|13631.74|13503.74|13633.66|13505.66|13631.72|13503.72|10
1626035210000|2021-07-11 20:26:50|13631.03|13503.03|13628.98|13500.98|13631.03|13503.03|13628.98|13500.98|9
1626035220000|2021-07-11 20:27:00|13628.77|13500.77|13629.25|13501.25|13629.45|13501.45|13628.77|13500.77|9
1626035230000|2021-07-11 20:27:10|13628.82|13500.82|13628.3|13500.3|13628.94|13500.94|13628.28|13500.28|9
1626035240000|2021-07-11 20:27:20|13627.99|13499.99|13629.15|13501.15|13629.15|13501.15|13627.76|13499.76|10
1626035250000|2021-07-11 20:27:30|13629.43|13501.43|13629.25|13501.25|13629.64|13501.64|13629.25|13501.25|7
1626035260000|2021-07-11 20:27:40|13629.14|13501.14|13626.83|13498.83|13629.14|13501.14|13626.83|13498.83|9
1626035270000|2021-07-11 20:27:50|13626.51|13498.51|13625.89|13497.89|13626.51|13498.51|13625.78|13497.78|10
1626035280000|2021-07-11 20:28:00|13625.88|13497.88|13626.03|13498.03|13626.04|13498.04|13625.62|13497.62|9
1626035290000|2021-07-11 20:28:10|13626.82|13498.82|13628.01|13500.01|13628.04|13500.04|13626.82|13498.82|10
1626035300000|2021-07-11 20:28:20|13628.1|13500.1|13627.98|13499.98|13628.22|13500.22|13627.81|13499.81|8
1626035310000|2021-07-11 20:28:30|13628.09|13500.09|13627.93|13499.93|13628.16|13500.16|13627.93|13499.93|9
1626035320000|2021-07-11 20:28:40|13627.66|13499.66|13626.64|13498.64|13627.8|13499.8|13626.64|13498.64|9
1626035330000|2021-07-11 20:28:50|13626.32|13498.32|13625.5|13497.5|13626.35|13498.35|13625.5|13497.5|9
1626035340000|2021-07-11 20:29:00|13625.29|13497.29|13625.11|13497.11|13625.29|13497.29|13624.93|13496.93|9
1626035350000|2021-07-11 20:29:10|13625.13|13497.13|13625.18|13497.18|13626.35|13498.35|13624.75|13496.75|10
1626035360000|2021-07-11 20:29:20|13625|13497|13626.77|13498.77|13626.77|13498.77|13624.77|13496.77|10
1626035370000|2021-07-11 20:29:30|13626.79|13498.79|13627.35|13499.35|13627.36|13499.36|13626.79|13498.79|8
1626035380000|2021-07-11 20:29:40|13627.39|13499.39|13627.46|13499.46|13627.52|13499.52|13627.37|13499.37|9
1626035390000|2021-07-11 20:29:50|13627.53|13499.53|13627.46|13499.46|13627.53|13499.53|13627.32|13499.32|9
1626035400000|2021-07-11 20:30:00|13627.65|13499.65|13626.33|13498.33|13627.99|13499.99|13626.33|13498.33|9
1626035410000|2021-07-11 20:30:10|13626.57|13498.57|13626.95|13498.95|13627.08|13499.08|13625.83|13497.83|10
1626035420000|2021-07-11 20:30:20|13627.5|13499.5|13623.48|13495.48|13627.5|13499.5|13623.48|13495.48|10
1626035430000|2021-07-11 20:30:30|13623.51|13495.51|13622.94|13494.94|13624.25|13496.25|13622.94|13494.94|10
1626035440000|2021-07-11 20:30:40|13622.73|13494.73|13621.94|13493.94|13622.73|13494.73|13621.94|13493.94|10
1626035450000|2021-07-11 20:30:50|13621.51|13493.51|13619.64|13491.64|13621.51|13493.51|13619.64|13491.64|10
1626035460000|2021-07-11 20:31:00|13619.78|13491.78|13620.87|13492.87|13620.89|13492.89|13619.57|13491.57|10
1626035470000|2021-07-11 20:31:10|13620.74|13492.74|13620.74|13492.74|13621.25|13493.25|13619.52|13491.52|10
1626035480000|2021-07-11 20:31:20|13620.94|13492.94|13623.65|13495.65|13623.65|13495.65|13620.94|13492.94|9
1626035490000|2021-07-11 20:31:30|13623.56|13495.56|13622.3|13494.3|13624.48|13496.48|13622.3|13494.3|10
1626035500000|2021-07-11 20:31:40|13622.74|13494.74|13626.77|13498.77|13626.77|13498.77|13622.74|13494.74|10
1626035510000|2021-07-11 20:31:50|13626.7|13498.7|13627.11|13499.11|13628.06|13500.06|13626.7|13498.7|9
1626035520000|2021-07-11 20:32:00|13627.18|13499.18|13627.64|13499.64|13627.74|13499.74|13627.17|13499.17|7
1626035530000|2021-07-11 20:32:10|13627.59|13499.59|13627.89|13499.89|13627.93|13499.93|13627.59|13499.59|7
1626035540000|2021-07-11 20:32:20|13627.86|13499.86|13628.44|13500.44|13628.6|13500.6|13627.78|13499.78|8
1626035550000|2021-07-11 20:32:30|13628.36|13500.36|13628.33|13500.33|13628.63|13500.63|13628.33|13500.33|9
1626035560000|2021-07-11 20:32:40|13628.36|13500.36|13628.3|13500.3|13628.36|13500.36|13628.23|13500.23|7
1626035570000|2021-07-11 20:32:50|13628.11|13500.11|13628.87|13500.87|13628.89|13500.89|13627.31|13499.31|7
1626035580000|2021-07-11 20:33:00|13628.44|13500.44|13626.88|13498.88|13628.47|13500.47|13626.88|13498.88|10
1626035590000|2021-07-11 20:33:10|13626.31|13498.31|13625.18|13497.18|13626.31|13498.31|13625.18|13497.18|6
1626035600000|2021-07-11 20:33:20|13625.12|13497.12|13624.58|13496.58|13625.83|13497.83|13624.58|13496.58|10
1626035610000|2021-07-11 20:33:30|13623.96|13495.96|13624.7|13496.7|13624.93|13496.93|13623.89|13495.89|8
1626035620000|2021-07-11 20:33:40|13624.87|13496.87|13623.94|13495.94|13624.87|13496.87|13623.6|13495.6|10
1626035630000|2021-07-11 20:33:50|13623.9|13495.9|13624.12|13496.12|13624.12|13496.12|13622.81|13494.81|10
1626035640000|2021-07-11 20:34:00|13624.19|13496.19|13629.58|13501.58|13629.58|13501.58|13624.19|13496.19|10
1626035650000|2021-07-11 20:34:10|13630.9|13502.9|13633.74|13505.74|13633.74|13505.74|13630.9|13502.9|9
1626035660000|2021-07-11 20:34:20|13633.83|13505.83|13634.31|13506.31|13634.47|13506.47|13633.83|13505.83|8
1626035670000|2021-07-11 20:34:30|13634.34|13506.34|13634.8|13506.8|13635.4|13507.4|13634.34|13506.34|10
1626035680000|2021-07-11 20:34:40|13634.74|13506.74|13636.02|13508.02|13636.02|13508.02|13634.74|13506.74|8
1626035690000|2021-07-11 20:34:50|13636.32|13508.32|13636.84|13508.84|13636.84|13508.84|13636.32|13508.32|10
1626035700000|2021-07-11 20:35:00|13636.86|13508.86|13637.28|13509.28|13637.49|13509.49|13636.79|13508.79|10
1626035710000|2021-07-11 20:35:10|13636.52|13508.52|13635.73|13507.73|13636.52|13508.52|13635.73|13507.73|9
1626035720000|2021-07-11 20:35:20|13635.54|13507.54|13633.57|13505.57|13635.54|13507.54|13633.57|13505.57|7
1626035730000|2021-07-11 20:35:30|13633.19|13505.19|13632.24|13504.24|13633.33|13505.33|13632.24|13504.24|8
1626035740000|2021-07-11 20:35:40|13632.16|13504.16|13631.07|13503.07|13632.5|13504.5|13630.91|13502.91|10
1626035750000|2021-07-11 20:35:50|13630.99|13502.99|13630.06|13502.06|13630.99|13502.99|13629.95|13501.95|9
1626035760000|2021-07-11 20:36:00|13629.83|13501.83|13629.74|13501.74|13629.85|13501.85|13629.57|13501.57|7
1626035770000|2021-07-11 20:36:10|13629.44|13501.44|13630.1|13502.1|13630.14|13502.14|13629.44|13501.44|9
1626035780000|2021-07-11 20:36:20|13630.17|13502.17|13629.71|13501.71|13630.17|13502.17|13629.69|13501.69|9
1626035790000|2021-07-11 20:36:30|13629.8|13501.8|13629.4|13501.4|13630.4|13502.4|13629.4|13501.4|9
1626035800000|2021-07-11 20:36:40|13629.54|13501.54|13629.71|13501.71|13629.79|13501.79|13629.54|13501.54|8
1626035810000|2021-07-11 20:36:50|13629.89|13501.89|13631.43|13503.43|13631.43|13503.43|13629.89|13501.89|8
1626035820000|2021-07-11 20:37:00|13631.2|13503.2|13631.09|13503.09|13631.52|13503.52|13630.43|13502.43|9
1626035830000|2021-07-11 20:37:10|13631.29|13503.29|13630.28|13502.28|13631.33|13503.33|13630.08|13502.08|9
1626035840000|2021-07-11 20:37:20|13630.17|13502.17|13629.5|13501.5|13630.28|13502.28|13629.5|13501.5|8
1626035850000|2021-07-11 20:37:30|13629.34|13501.34|13630.62|13502.62|13630.62|13502.62|13629.27|13501.27|9
1626035860000|2021-07-11 20:37:40|13629.95|13501.95|13630.56|13502.56|13630.56|13502.56|13629.95|13501.95|5
1626035870000|2021-07-11 20:37:50|13630.66|13502.66|13630.02|13502.02|13630.66|13502.66|13629.89|13501.89|10
1626035880000|2021-07-11 20:38:00|13630.03|13502.03|13629.77|13501.77|13630.21|13502.21|13629.77|13501.77|8
1626035890000|2021-07-11 20:38:10|13629.75|13501.75|13631.41|13503.41|13631.41|13503.41|13629.75|13501.75|8
1626035900000|2021-07-11 20:38:20|13631.46|13503.46|13631.55|13503.55|13631.7|13503.7|13631.46|13503.46|9
1626035910000|2021-07-11 20:38:30|13631.6|13503.6|13630.05|13502.05|13631.63|13503.63|13630.04|13502.04|8
1626035920000|2021-07-11 20:38:40|13630.01|13502.01|13629.09|13501.09|13630.01|13502.01|13629.09|13501.09|7
1626035930000|2021-07-11 20:38:50|13628.8|13500.8|13629.37|13501.37|13629.5|13501.5|13628.61|13500.61|8
1626035940000|2021-07-11 20:39:00|13628.5|13500.5|13629.37|13501.37|13629.39|13501.39|13628.5|13500.5|5
1626035950000|2021-07-11 20:39:10|13629.34|13501.34|13629.2|13501.2|13629.68|13501.68|13628.43|13500.43|8
1626035960000|2021-07-11 20:39:20|13628.99|13500.99|13628.37|13500.37|13628.99|13500.99|13628.27|13500.27|8
1626035970000|2021-07-11 20:39:30|13628.41|13500.41|13629.29|13501.29|13629.52|13501.52|13628.41|13500.41|8
1626035980000|2021-07-11 20:39:40|13629.17|13501.17|13628.17|13500.17|13629.17|13501.17|13628.17|13500.17|9
1626035990000|2021-07-11 20:39:50|13627.91|13499.91|13626.43|13498.43|13627.91|13499.91|13626.43|13498.43|8
1626036000000|2021-07-11 20:40:00|13626.35|13498.35|13625.97|13497.97|13626.36|13498.36|13625.97|13497.97|5
1626036010000|2021-07-11 20:40:10|13626.14|13498.14|13625.39|13497.39|13626.14|13498.14|13624.53|13496.53|9
1626036020000|2021-07-11 20:40:20|13625.53|13497.53|13623.7|13495.7|13625.53|13497.53|13623.7|13495.7|10
1626036030000|2021-07-11 20:40:30|13623.44|13495.44|13622.01|13494.01|13623.78|13495.78|13622.01|13494.01|10
1626036040000|2021-07-11 20:40:40|13622.19|13494.19|13622.27|13494.27|13622.31|13494.31|13622.04|13494.04|8
1626036050000|2021-07-11 20:40:50|13622.47|13494.47|13622.3|13494.3|13622.69|13494.69|13622.29|13494.29|9
1626036060000|2021-07-11 20:41:00|13621.41|13493.41|13621.37|13493.37|13621.41|13493.41|13621.3|13493.3|8
1626036070000|2021-07-11 20:41:10|13621.35|13493.35|13620.78|13492.78|13621.72|13493.72|13620.78|13492.78|10
1626036080000|2021-07-11 20:41:20|13620.42|13492.42|13619.19|13491.19|13620.48|13492.48|13619.19|13491.19|9
1626036090000|2021-07-11 20:41:30|13619.05|13491.05|13619.48|13491.48|13619.57|13491.57|13618.99|13490.99|10
1626036100000|2021-07-11 20:41:40|13619.44|13491.44|13618.24|13490.24|13619.44|13491.44|13618.24|13490.24|10
1626036110000|2021-07-11 20:41:50|13618.26|13490.26|13616.31|13488.31|13618.26|13490.26|13616.31|13488.31|10
1626036120000|2021-07-11 20:42:00|13616.32|13488.32|13617.9|13489.9|13617.99|13489.99|13616.27|13488.27|10
1626036130000|2021-07-11 20:42:10|13617.77|13489.77|13615.88|13487.88|13617.89|13489.89|13615.88|13487.88|9
1626036140000|2021-07-11 20:42:20|13615.72|13487.72|13614.92|13486.92|13615.93|13487.93|13614.92|13486.92|8
1626036150000|2021-07-11 20:42:30|13615.2|13487.2|13614.93|13486.93|13615.2|13487.2|13614.92|13486.92|6
1626036160000|2021-07-11 20:42:40|13615.08|13487.08|13614.77|13486.77|13615.08|13487.08|13614.33|13486.33|10
1626036170000|2021-07-11 20:42:50|13614.71|13486.71|13615.5|13487.5|13616.02|13488.02|13614.59|13486.59|9
1626036180000|2021-07-11 20:43:00|13615.51|13487.51|13617.53|13489.53|13617.53|13489.53|13615.51|13487.51|8
1626036190000|2021-07-11 20:43:10|13617.44|13489.44|13617.06|13489.06|13617.55|13489.55|13617.06|13489.06|8
1626036200000|2021-07-11 20:43:20|13616.75|13488.75|13616.56|13488.56|13617.18|13489.18|13616.56|13488.56|8
1626036210000|2021-07-11 20:43:30|13616.4|13488.4|13616.06|13488.06|13616.72|13488.72|13616.06|13488.06|9
1626036220000|2021-07-11 20:43:40|13616|13488|13615.75|13487.75|13616|13488|13615.07|13487.07|10
1626036230000|2021-07-11 20:43:50|13615.71|13487.71|13616.92|13488.92|13616.92|13488.92|13615.6|13487.6|9
1626036240000|2021-07-11 20:44:00|13617.84|13489.84|13618.41|13490.41|13618.41|13490.41|13617.84|13489.84|10
1626036250000|2021-07-11 20:44:10|13618.36|13490.36|13615.73|13487.73|13618.36|13490.36|13615.73|13487.73|8
1626036260000|2021-07-11 20:44:20|13615.8|13487.8|13616.34|13488.34|13616.34|13488.34|13615.47|13487.47|7
1626036270000|2021-07-11 20:44:30|13616.39|13488.39|13615.16|13487.16|13616.53|13488.53|13615.16|13487.16|8
1626036280000|2021-07-11 20:44:40|13615.27|13487.27|13614.36|13486.36|13615.62|13487.62|13614.36|13486.36|9
1626036290000|2021-07-11 20:44:50|13614.26|13486.26|13614.85|13486.85|13615.08|13487.08|13614.26|13486.26|7
1626036300000|2021-07-11 20:45:00|13614.8|13486.8|13613.61|13485.61|13614.89|13486.89|13613.61|13485.61|8
1626036310000|2021-07-11 20:45:10|13613.85|13485.85|13613.33|13485.33|13613.85|13485.85|13613.16|13485.16|10
1626036320000|2021-07-11 20:45:20|13612.45|13484.45|13612.53|13484.53|13612.64|13484.64|13612.33|13484.33|8
1626036330000|2021-07-11 20:45:30|13612.56|13484.56|13612.65|13484.65|13612.75|13484.75|13612.55|13484.55|9
1626036340000|2021-07-11 20:45:40|13612.66|13484.66|13612.15|13484.15|13612.73|13484.73|13612.15|13484.15|10
1626036350000|2021-07-11 20:45:50|13612.36|13484.36|13611.82|13483.82|13612.53|13484.53|13611.82|13483.82|8
1626036360000|2021-07-11 20:46:00|13611.8|13483.8|13609.85|13481.85|13611.8|13483.8|13609.85|13481.85|10
1626036370000|2021-07-11 20:46:10|13609.87|13481.87|13608.93|13480.93|13609.87|13481.87|13608.93|13480.93|7
1626036380000|2021-07-11 20:46:20|13608.62|13480.62|13608.41|13480.41|13608.62|13480.62|13607.44|13479.44|9
1626036390000|2021-07-11 20:46:30|13608.32|13480.32|13609.06|13481.06|13609.07|13481.07|13608.32|13480.32|8
1626036400000|2021-07-11 20:46:40|13609.49|13481.49|13610.96|13482.96|13611.07|13483.07|13609.49|13481.49|9
1626036410000|2021-07-11 20:46:50|13610.93|13482.93|13611.13|13483.13|13612.13|13484.13|13610.93|13482.93|8
1626036420000|2021-07-11 20:47:00|13611.01|13483.01|13612.21|13484.21|13612.21|13484.21|13611.01|13483.01|9
1626036430000|2021-07-11 20:47:10|13612.36|13484.36|13612.71|13484.71|13613.02|13485.02|13612.36|13484.36|8
1626036440000|2021-07-11 20:47:20|13613.06|13485.06|13612.62|13484.62|13613.13|13485.13|13612.62|13484.62|8
1626036450000|2021-07-11 20:47:30|13612.43|13484.43|13613.98|13485.98|13614.33|13486.33|13612.29|13484.29|8
1626036460000|2021-07-11 20:47:40|13613.99|13485.99|13612.99|13484.99|13613.99|13485.99|13612.99|13484.99|7
1626036470000|2021-07-11 20:47:50|13613.02|13485.02|13613.49|13485.49|13613.49|13485.49|13613.02|13485.02|7
1626036480000|2021-07-11 20:48:00|13613.5|13485.5|13614.07|13486.07|13614.42|13486.42|13613.5|13485.5|8
1626036490000|2021-07-11 20:48:10|13614.04|13486.04|13615.27|13487.27|13615.27|13487.27|13614.04|13486.04|8
1626036500000|2021-07-11 20:48:20|13615.4|13487.4|13616.24|13488.24|13616.4|13488.4|13615.4|13487.4|9
1626036510000|2021-07-11 20:48:30|13616.11|13488.11|13616.94|13488.94|13616.95|13488.95|13616.11|13488.11|9
1626036520000|2021-07-11 20:48:40|13616.98|13488.98|13614.61|13486.61|13616.98|13488.98|13614.61|13486.61|9
1626036530000|2021-07-11 20:48:50|13613.93|13485.93|13612.87|13484.87|13613.93|13485.93|13612.87|13484.87|10
1626036540000|2021-07-11 20:49:00|13612.74|13484.74|13611.43|13483.43|13612.74|13484.74|13611.43|13483.43|7
1626036550000|2021-07-11 20:49:10|13611.26|13483.26|13610.93|13482.93|13611.45|13483.45|13610.78|13482.78|9
1626036560000|2021-07-11 20:49:20|13610.92|13482.92|13611.45|13483.45|13611.46|13483.46|13610.74|13482.74|5
1626036570000|2021-07-11 20:49:30|13611.2|13483.2|13609.01|13481.01|13611.2|13483.2|13609.01|13481.01|9
1626036580000|2021-07-11 20:49:40|13608.77|13480.77|13605.71|13477.71|13608.77|13480.77|13605.57|13477.57|9
1626036590000|2021-07-11 20:49:50|13606.34|13478.34|13607.12|13479.12|13607.12|13479.12|13606.34|13478.34|7
1626036600000|2021-07-11 20:50:00|13607.1|13479.1|13607.92|13479.92|13608.24|13480.24|13607.1|13479.1|9
1626036610000|2021-07-11 20:50:10|13608.74|13480.74|13607.36|13479.36|13608.74|13480.74|13606.77|13478.77|8
1626036620000|2021-07-11 20:50:20|13606.45|13478.45|13606.93|13478.93|13607.11|13479.11|13606.45|13478.45|8
1626036630000|2021-07-11 20:50:30|13607.23|13479.23|13607.8|13479.8|13607.8|13479.8|13607.23|13479.23|8
1626036640000|2021-07-11 20:50:40|13607.76|13479.76|13608.99|13480.99|13608.99|13480.99|13607.76|13479.76|8
1626036650000|2021-07-11 20:50:50|13608.95|13480.95|13608.8|13480.8|13609.71|13481.71|13608.8|13480.8|8
1626036660000|2021-07-11 20:51:00|13608.91|13480.91|13609.35|13481.35|13609.43|13481.43|13608.91|13480.91|8
1626036670000|2021-07-11 20:51:10|13609.41|13481.41|13610.29|13482.29|13610.37|13482.37|13609.41|13481.41|7
1626036680000|2021-07-11 20:51:20|13610.31|13482.31|13610.64|13482.64|13610.64|13482.64|13610.31|13482.31|5
1626036690000|2021-07-11 20:51:30|13610.6|13482.6|13611.28|13483.28|13611.39|13483.39|13610.6|13482.6|7
1626036700000|2021-07-11 20:51:40|13611.33|13483.33|13610.67|13482.67|13611.33|13483.33|13610.56|13482.56|5
1626036710000|2021-07-11 20:51:50|13610.61|13482.61|13611.39|13483.39|13611.43|13483.43|13610.57|13482.57|4
1626036720000|2021-07-11 20:52:00|13611.6|13483.6|13611.21|13483.21|13611.6|13483.6|13611.21|13483.21|5
1626036730000|2021-07-11 20:52:10|13610.35|13482.35|13610.18|13482.18|13610.36|13482.36|13610|13482|8
1626036740000|2021-07-11 20:52:20|13610.16|13482.16|13609.86|13481.86|13610.25|13482.25|13609.86|13481.86|5
1626036750000|2021-07-11 20:52:30|13609.74|13481.74|13609.95|13481.95|13610|13482|13609.74|13481.74|7
1626036760000|2021-07-11 20:52:40|13610.22|13482.22|13610.51|13482.51|13610.51|13482.51|13610.16|13482.16|6
1626036770000|2021-07-11 20:52:50|13610.49|13482.49|13610.82|13482.82|13611.61|13483.61|13610.39|13482.39|9
1626036780000|2021-07-11 20:53:00|13610.75|13482.75|13611.27|13483.27|13611.27|13483.27|13610.55|13482.55|9
1626036790000|2021-07-11 20:53:10|13611.54|13483.54|13614.35|13486.35|13614.35|13486.35|13611.39|13483.39|8
1626036800000|2021-07-11 20:53:20|13613.85|13485.85|13614.89|13486.89|13614.93|13486.93|13613.85|13485.85|10
1626036810000|2021-07-11 20:53:30|13614.85|13486.85|13615.45|13487.45|13616.36|13488.36|13614.85|13486.85|8
1626036820000|2021-07-11 20:53:40|13616.5|13488.5|13616.99|13488.99|13616.99|13488.99|13616.5|13488.5|5
1626036830000|2021-07-11 20:53:50|13617.17|13489.17|13617.74|13489.74|13617.88|13489.88|13617|13489|10
1626036840000|2021-07-11 20:54:00|13617.79|13489.79|13617.31|13489.31|13617.82|13489.82|13616.91|13488.91|7
1626036850000|2021-07-11 20:54:10|13617.6|13489.6|13617.08|13489.08|13617.62|13489.62|13617.05|13489.05|10
1626036860000|2021-07-11 20:54:20|13616.72|13488.72|13616.89|13488.89|13616.99|13488.99|13616.61|13488.61|9
1626036870000|2021-07-11 20:54:30|13616.76|13488.76|13617.25|13489.25|13617.63|13489.63|13616.76|13488.76|8
1626036880000|2021-07-11 20:54:40|13616.08|13488.08|13616.02|13488.02|13616.13|13488.13|13615.98|13487.98|8
1626036890000|2021-07-11 20:54:50|13615.98|13487.98|13618.54|13490.54|13618.54|13490.54|13615.85|13487.85|9
1626036900000|2021-07-11 20:55:00|13618.81|13490.81|13620.45|13492.45|13620.45|13492.45|13618.81|13490.81|9
1626036910000|2021-07-11 20:55:10|13620.65|13492.65|13619.62|13491.62|13620.76|13492.76|13618.16|13490.16|10
1626036920000|2021-07-11 20:55:20|13618.45|13490.45|13616.46|13488.46|13618.59|13490.59|13616.46|13488.46|9
1626036930000|2021-07-11 20:55:30|13616.53|13488.53|13615.17|13487.17|13616.53|13488.53|13615.17|13487.17|9
1626036940000|2021-07-11 20:55:40|13615.63|13487.63|13615.01|13487.01|13615.63|13487.63|13615.01|13487.01|9
1626036950000|2021-07-11 20:55:50|13615|13487|13615.02|13487.02|13615.3|13487.3|13614.97|13486.97|7
1626036960000|2021-07-11 20:56:00|13615.18|13487.18|13617.64|13489.64|13617.64|13489.64|13615.18|13487.18|9
1626036970000|2021-07-11 20:56:10|13617.56|13489.56|13617.42|13489.42|13617.86|13489.86|13616.78|13488.78|10
1626036980000|2021-07-11 20:56:20|13617.35|13489.35|13617.31|13489.31|13617.39|13489.39|13617.14|13489.14|7
1626036990000|2021-07-11 20:56:30|13617.04|13489.04|13614.38|13486.38|13617.04|13489.04|13614.38|13486.38|9
1626037000000|2021-07-11 20:56:40|13614.28|13486.28|13612.08|13484.08|13614.28|13486.28|13612.08|13484.08|9
1626037010000|2021-07-11 20:56:50|13611.95|13483.95|13611.84|13483.84|13611.95|13483.95|13611.84|13483.84|7
1626037020000|2021-07-11 20:57:00|13611.82|13483.82|13610.18|13482.18|13611.84|13483.84|13610.18|13482.18|9
1626037030000|2021-07-11 20:57:10|13609.05|13481.05|13606.65|13478.65|13609.68|13481.68|13606.59|13478.59|10
1626037040000|2021-07-11 20:57:20|13606.07|13478.07|13605.77|13477.77|13606.71|13478.71|13605.77|13477.77|10
1626037050000|2021-07-11 20:57:30|13605.14|13477.14|13604.08|13476.08|13605.21|13477.21|13604.06|13476.06|10
1626037060000|2021-07-11 20:57:40|13602.9|13474.9|13602.15|13474.15|13602.9|13474.9|13601.8|13473.8|8
1626037070000|2021-07-11 20:57:50|13601.28|13473.28|13599.18|13471.18|13601.28|13473.28|13599.18|13471.18|9
1626037080000|2021-07-11 20:58:00|13598.95|13470.95|13598.06|13470.06|13598.95|13470.95|13598.05|13470.05|10
1626037090000|2021-07-11 20:58:10|13598.18|13470.18|13597.53|13469.53|13598.18|13470.18|13597.31|13469.31|8
1626037100000|2021-07-11 20:58:20|13597.44|13469.44|13596.1|13468.1|13597.44|13469.44|13596.1|13468.1|8
1626037110000|2021-07-11 20:58:30|13596|13468|13595.05|13467.05|13596.19|13468.19|13595.05|13467.05|8
1626037120000|2021-07-11 20:58:40|13594.73|13466.73|13590.77|13462.77|13594.73|13466.73|13590.77|13462.77|10
1626037130000|2021-07-11 20:58:50|13590.61|13462.61|13590.84|13462.84|13590.88|13462.88|13590.28|13462.28|9
1626037140000|2021-07-11 20:59:00|13589.98|13461.98|13590.04|13462.04|13590.27|13462.27|13589.42|13461.42|10
1626037150000|2021-07-11 20:59:10|13589.65|13461.65|13589.61|13461.61|13589.82|13461.82|13589.51|13461.51|10
1626037160000|2021-07-11 20:59:20|13589.26|13461.26|13587.82|13459.82|13589.43|13461.43|13587.82|13459.82|8
1626037170000|2021-07-11 20:59:30|13587.75|13459.75|13586.78|13458.78|13587.75|13459.75|13586.72|13458.72|9
1626037180000|2021-07-11 20:59:40|13586.71|13458.71|13586.93|13458.93|13586.94|13458.94|13586.71|13458.71|3
1626037190000|2021-07-11 20:59:50|13586.9|13458.9|13583.69|13455.69|13586.9|13458.9|13583.69|13455.69|8
1626037200000|2021-07-11 21:00:00|13584.11|13456.11|13583.28|13455.28|13584.33|13456.33|13583.28|13455.28|10
1626037210000|2021-07-11 21:00:10|13582.63|13454.63|13582.94|13454.94|13583|13455|13582.55|13454.55|10
1626037220000|2021-07-11 21:00:20|13582.89|13454.89|13584.15|13456.15|13584.15|13456.15|13582.89|13454.89|9
1626037230000|2021-07-11 21:00:30|13583.72|13455.72|13582.93|13454.93|13584.03|13456.03|13582.78|13454.78|9
1626037240000|2021-07-11 21:00:40|13583.1|13455.1|13582.55|13454.55|13583.1|13455.1|13582.44|13454.44|8
1626037250000|2021-07-11 21:00:50|13582.53|13454.53|13582.97|13454.97|13582.97|13454.97|13582.53|13454.53|7
1626037260000|2021-07-11 21:01:00|13583.08|13455.08|13583.96|13455.96|13583.96|13455.96|13582.43|13454.43|9
1626037270000|2021-07-11 21:01:10|13584.13|13456.13|13585.55|13457.55|13586.34|13458.34|13584.13|13456.13|9
1626037280000|2021-07-11 21:01:20|13585.56|13457.56|13583.77|13455.77|13585.63|13457.63|13583.77|13455.77|9
1626037290000|2021-07-11 21:01:30|13583.89|13455.89|13582.78|13454.78|13583.89|13455.89|13582.78|13454.78|8
1626037300000|2021-07-11 21:01:40|13582.64|13454.64|13581.7|13453.7|13582.64|13454.64|13581.7|13453.7|9
1626037310000|2021-07-11 21:01:50|13581.69|13453.69|13580.62|13452.62|13582.26|13454.26|13580.62|13452.62|9
1626037320000|2021-07-11 21:02:00|13580.57|13452.57|13580.82|13452.82|13581.38|13453.38|13580.13|13452.13|9
1626037330000|2021-07-11 21:02:10|13580.83|13452.83|13580.68|13452.68|13580.88|13452.88|13580.59|13452.59|10
1626037340000|2021-07-11 21:02:20|13580.52|13452.52|13578.7|13450.7|13580.52|13452.52|13578.64|13450.64|9
1626037350000|2021-07-11 21:02:30|13578.98|13450.98|13577.86|13449.86|13578.98|13450.98|13577.66|13449.66|10
1626037360000|2021-07-11 21:02:40|13577.95|13449.95|13578.39|13450.39|13578.67|13450.67|13577.95|13449.95|8
1626037370000|2021-07-11 21:02:50|13578.42|13450.42|13577.4|13449.4|13578.44|13450.44|13577.24|13449.24|8
1626037380000|2021-07-11 21:03:00|13577.38|13449.38|13577.68|13449.68|13577.68|13449.68|13576.85|13448.85|10
1626037390000|2021-07-11 21:03:10|13577.73|13449.73|13577.34|13449.34|13577.85|13449.85|13577.34|13449.34|9
1626037400000|2021-07-11 21:03:20|13577.29|13449.29|13574.4|13446.4|13577.29|13449.29|13574.3|13446.3|9
1626037410000|2021-07-11 21:03:30|13574.43|13446.43|13576.73|13448.73|13576.73|13448.73|13574.31|13446.31|10
1626037420000|2021-07-11 21:03:40|13577.22|13449.22|13577.61|13449.61|13577.61|13449.61|13576.46|13448.46|9
1626037430000|2021-07-11 21:03:50|13578.31|13450.31|13578.73|13450.73|13578.96|13450.96|13578.13|13450.13|8
1626037440000|2021-07-11 21:04:00|13578.67|13450.67|13578.33|13450.33|13578.95|13450.95|13578.22|13450.22|9
1626037450000|2021-07-11 21:04:10|13577.9|13449.9|13577.61|13449.61|13578.04|13450.04|13577.6|13449.6|8
1626037460000|2021-07-11 21:04:20|13577.6|13449.6|13578.29|13450.29|13578.51|13450.51|13577.6|13449.6|8
1626037470000|2021-07-11 21:04:30|13578.34|13450.34|13578.34|13450.34|13578.35|13450.35|13578.28|13450.28|8
1626037480000|2021-07-11 21:04:40|13578.3|13450.3|13577.85|13449.85|13578.3|13450.3|13576.65|13448.65|10
1626037490000|2021-07-11 21:04:50|13577.73|13449.73|13576.47|13448.47|13577.73|13449.73|13576.47|13448.47|9
1626037500000|2021-07-11 21:05:00|13576.52|13448.52|13576.18|13448.18|13576.78|13448.78|13575.87|13447.87|10
1626037510000|2021-07-11 21:05:10|13576.47|13448.47|13573.63|13445.63|13576.47|13448.47|13573.63|13445.63|8
1626037520000|2021-07-11 21:05:20|13571.64|13443.64|13560.93|13432.93|13571.64|13443.64|13560.74|13432.74|10
1626037530000|2021-07-11 21:05:30|13559.06|13431.06|13559.07|13431.07|13559.41|13431.41|13558.91|13430.91|9
1626037540000|2021-07-11 21:05:40|13560.26|13432.26|13559.85|13431.85|13560.51|13432.51|13559.13|13431.13|10
1626037550000|2021-07-11 21:05:50|13560.55|13432.55|13560.76|13432.76|13560.76|13432.76|13559.77|13431.77|10
1626037560000|2021-07-11 21:06:00|13560.77|13432.77|13561.91|13433.91|13562|13434|13560.77|13432.77|9
1626037570000|2021-07-11 21:06:10|13561.83|13433.83|13563.55|13435.55|13563.55|13435.55|13561.68|13433.68|10
1626037580000|2021-07-11 21:06:20|13563.82|13435.82|13565.43|13437.43|13565.43|13437.43|13563.82|13435.82|6
1626037590000|2021-07-11 21:06:30|13566.14|13438.14|13567.13|13439.13|13567.13|13439.13|13566.14|13438.14|9
1626037600000|2021-07-11 21:06:40|13567.19|13439.19|13568.44|13440.44|13568.44|13440.44|13567.19|13439.19|8
1626037610000|2021-07-11 21:06:50|13568.45|13440.45|13570.94|13442.94|13570.98|13442.98|13568.45|13440.45|10
1626037620000|2021-07-11 21:07:00|13570.89|13442.89|13569.99|13441.99|13571.02|13443.02|13569.99|13441.99|8
1626037630000|2021-07-11 21:07:10|13570.31|13442.31|13570.25|13442.25|13570.42|13442.42|13569.91|13441.91|9
1626037640000|2021-07-11 21:07:20|13570.38|13442.38|13570.36|13442.36|13570.71|13442.71|13569.99|13441.99|9
1626037650000|2021-07-11 21:07:30|13570.18|13442.18|13571.31|13443.31|13571.31|13443.31|13570.06|13442.06|9
1626037660000|2021-07-11 21:07:40|13571.42|13443.42|13570.08|13442.08|13571.42|13443.42|13569.76|13441.76|9
1626037670000|2021-07-11 21:07:50|13570.23|13442.23|13570.68|13442.68|13570.68|13442.68|13570.23|13442.23|7
1626037680000|2021-07-11 21:08:00|13570.79|13442.79|13570.92|13442.92|13570.92|13442.92|13570.79|13442.79|6
1626037690000|2021-07-11 21:08:10|13571.21|13443.21|13571.54|13443.54|13571.65|13443.65|13571.19|13443.19|9
1626037700000|2021-07-11 21:08:20|13571.55|13443.55|13571.57|13443.57|13571.94|13443.94|13571.55|13443.55|8
1626037710000|2021-07-11 21:08:30|13571.39|13443.39|13571.63|13443.63|13571.63|13443.63|13571.28|13443.28|9
1626037720000|2021-07-11 21:08:40|13571.7|13443.7|13575.71|13447.71|13575.71|13447.71|13571.7|13443.7|10
1626037730000|2021-07-11 21:08:50|13575.93|13447.93|13573.88|13445.88|13576.02|13448.02|13573.88|13445.88|9
1626037740000|2021-07-11 21:09:00|13573.83|13445.83|13573.26|13445.26|13573.83|13445.83|13573.26|13445.26|10
1626037750000|2021-07-11 21:09:10|13573.22|13445.22|13573.6|13445.6|13573.6|13445.6|13573.22|13445.22|6
1626037760000|2021-07-11 21:09:20|13573.59|13445.59|13575.54|13447.54|13575.54|13447.54|13573.58|13445.58|9
1626037770000|2021-07-11 21:09:30|13575.56|13447.56|13574.6|13446.6|13575.9|13447.9|13574.6|13446.6|8
1626037780000|2021-07-11 21:09:40|13574.39|13446.39|13574.78|13446.78|13574.78|13446.78|13574.23|13446.23|9
1626037790000|2021-07-11 21:09:50|13574.83|13446.83|13574.62|13446.62|13574.98|13446.98|13574.62|13446.62|8
1626037800000|2021-07-11 21:10:00|13574.59|13446.59|13576.28|13448.28|13576.35|13448.35|13574.59|13446.59|8
1626037810000|2021-07-11 21:10:10|13576.25|13448.25|13577.71|13449.71|13578.3|13450.3|13576.25|13448.25|9
1626037820000|2021-07-11 21:10:20|13578.44|13450.44|13584.33|13456.33|13584.33|13456.33|13578.44|13450.44|10
1626037830000|2021-07-11 21:10:30|13584.53|13456.53|13585.22|13457.22|13585.22|13457.22|13584.53|13456.53|8
1626037840000|2021-07-11 21:10:40|13585.07|13457.07|13584.44|13456.44|13585.85|13457.85|13584.44|13456.44|8
1626037850000|2021-07-11 21:10:50|13584.43|13456.43|13587.55|13459.55|13587.55|13459.55|13584.42|13456.42|10
1626037860000|2021-07-11 21:11:00|13587.58|13459.58|13586.71|13458.71|13587.58|13459.58|13586.14|13458.14|9
1626037870000|2021-07-11 21:11:10|13586.66|13458.66|13588.18|13460.18|13588.18|13460.18|13586.66|13458.66|10
1626037880000|2021-07-11 21:11:20|13588.3|13460.3|13590.56|13462.56|13590.56|13462.56|13588.3|13460.3|9
1626037890000|2021-07-11 21:11:30|13590.86|13462.86|13592.54|13464.54|13592.54|13464.54|13590.86|13462.86|10
1626037900000|2021-07-11 21:11:40|13592.7|13464.7|13593.16|13465.16|13593.27|13465.27|13592.7|13464.7|10
1626037910000|2021-07-11 21:11:50|13593.17|13465.17|13594.22|13466.22|13594.22|13466.22|13593.05|13465.05|10
1626037920000|2021-07-11 21:12:00|13594.35|13466.35|13593.13|13465.13|13594.35|13466.35|13592.99|13464.99|10
1626037930000|2021-07-11 21:12:10|13593.2|13465.2|13593.7|13465.7|13593.7|13465.7|13593.2|13465.2|10
1626037940000|2021-07-11 21:12:20|13593.72|13465.72|13594.12|13466.12|13594.17|13466.17|13593.62|13465.62|10
1626037950000|2021-07-11 21:12:30|13594.66|13466.66|13594.85|13466.85|13594.94|13466.94|13594.66|13466.66|10
1626037960000|2021-07-11 21:12:40|13595.25|13467.25|13596.86|13468.86|13596.86|13468.86|13595.25|13467.25|8
1626037970000|2021-07-11 21:12:50|13596.74|13468.74|13598.09|13470.09|13598.16|13470.16|13596.64|13468.64|10
1626037980000|2021-07-11 21:13:00|13597.77|13469.77|13597.59|13469.59|13597.77|13469.77|13597.59|13469.59|7
1626037990000|2021-07-11 21:13:10|13596.76|13468.76|13597.12|13469.12|13597.12|13469.12|13596.76|13468.76|6
1626038000000|2021-07-11 21:13:20|13597.13|13469.13|13597.63|13469.63|13597.63|13469.63|13597.13|13469.13|9
1626038010000|2021-07-11 21:13:30|13597.54|13469.54|13597.95|13469.95|13597.95|13469.95|13597.51|13469.51|10
1626038020000|2021-07-11 21:13:40|13598.33|13470.33|13601.53|13473.53|13601.53|13473.53|13598.33|13470.33|10
1626038030000|2021-07-11 21:13:50|13601.68|13473.68|13602.91|13474.91|13602.91|13474.91|13601.68|13473.68|10
1626038040000|2021-07-11 21:14:00|13602.87|13474.87|13605.3|13477.3|13605.3|13477.3|13602.87|13474.87|10
1626038050000|2021-07-11 21:14:10|13605.34|13477.34|13607.02|13479.02|13607.02|13479.02|13605.32|13477.32|10
1626038060000|2021-07-11 21:14:20|13607.04|13479.04|13607.32|13479.32|13608.22|13480.22|13607.04|13479.04|9
1626038070000|2021-07-11 21:14:30|13607.04|13479.04|13605.61|13477.61|13607.04|13479.04|13605.61|13477.61|9
1626038080000|2021-07-11 21:14:40|13605.46|13477.46|13605.98|13477.98|13606.06|13478.06|13605.4|13477.4|9
1626038090000|2021-07-11 21:14:50|13606.09|13478.09|13607.01|13479.01|13607.26|13479.26|13606.09|13478.09|9
1626038100000|2021-07-11 21:15:00|13607.19|13479.19|13607.11|13479.11|13607.19|13479.19|13606.82|13478.82|9
1626038110000|2021-07-11 21:15:10|13606.11|13478.11|13608.7|13480.7|13608.7|13480.7|13606.11|13478.11|10
1626038120000|2021-07-11 21:15:20|13609.33|13481.33|13611.14|13483.14|13611.14|13483.14|13609.01|13481.01|9
1626038130000|2021-07-11 21:15:30|13611.58|13483.58|13613.9|13485.9|13613.9|13485.9|13611.58|13483.58|9
1626038140000|2021-07-11 21:15:40|13615.07|13487.07|13618.67|13490.67|13619.09|13491.09|13615.07|13487.07|10
1626038150000|2021-07-11 21:15:50|13619.27|13491.27|13621.38|13493.38|13621.38|13493.38|13619.27|13491.27|10
1626038160000|2021-07-11 21:16:00|13622.09|13494.09|13623.2|13495.2|13623.2|13495.2|13621.81|13493.81|10
1626038170000|2021-07-11 21:16:10|13623.32|13495.32|13625.03|13497.03|13625.03|13497.03|13623.32|13495.32|10
1626038180000|2021-07-11 21:16:20|13625.46|13497.46|13626.49|13498.49|13626.65|13498.65|13625.34|13497.34|9
1626038190000|2021-07-11 21:16:30|13626.63|13498.63|13626.3|13498.3|13627.17|13499.17|13625.75|13497.75|10
1626038200000|2021-07-11 21:16:40|13626.29|13498.29|13626.75|13498.75|13626.75|13498.75|13626.07|13498.07|9
1626038210000|2021-07-11 21:16:50|13627.21|13499.21|13627.89|13499.89|13627.98|13499.98|13627.21|13499.21|10
1626038220000|2021-07-11 21:17:00|13628.13|13500.13|13632.66|13504.66|13632.66|13504.66|13628.13|13500.13|9
1626038230000|2021-07-11 21:17:10|13634.1|13506.1|13638.97|13510.97|13638.97|13510.97|13634.1|13506.1|8
1626038240000|2021-07-11 21:17:20|13639.34|13511.34|13640.57|13512.57|13640.57|13512.57|13639.26|13511.26|9
1626038250000|2021-07-11 21:17:30|13640.62|13512.62|13644.5|13516.5|13644.5|13516.5|13640.62|13512.62|8
1626038260000|2021-07-11 21:17:40|13644.52|13516.52|13644.01|13516.01|13644.7|13516.7|13643.53|13515.53|9
1626038270000|2021-07-11 21:17:50|13643.63|13515.63|13643.38|13515.38|13643.87|13515.87|13643.36|13515.36|8
1626038280000|2021-07-11 21:18:00|13643.39|13515.39|13643.12|13515.12|13643.43|13515.43|13643.12|13515.12|6
1626038290000|2021-07-11 21:18:10|13642.92|13514.92|13645.49|13517.49|13645.49|13517.49|13642.92|13514.92|8
1626038300000|2021-07-11 21:18:20|13645.6|13517.6|13646.63|13518.63|13646.73|13518.73|13645.6|13517.6|8
1626038310000|2021-07-11 21:18:30|13647.7|13519.7|13650.75|13522.75|13650.75|13522.75|13647.7|13519.7|10
1626038320000|2021-07-11 21:18:40|13650.6|13522.6|13651.57|13523.57|13651.6|13523.6|13650.6|13522.6|10
1626038330000|2021-07-11 21:18:50|13651.51|13523.51|13652.59|13524.59|13652.64|13524.64|13651.51|13523.51|10
1626038340000|2021-07-11 21:19:00|13653.25|13525.25|13653.36|13525.36|13653.36|13525.36|13650.48|13522.48|10
1626038350000|2021-07-11 21:19:10|13653.52|13525.52|13662.54|13534.54|13662.54|13534.54|13653.52|13525.52|10
1626038360000|2021-07-11 21:19:20|13664.06|13536.06|13663.25|13535.25|13665.93|13537.93|13663.25|13535.25|10
1626038370000|2021-07-11 21:19:30|13663.66|13535.66|13664.39|13536.39|13664.39|13536.39|13663.44|13535.44|9
1626038380000|2021-07-11 21:19:40|13664.21|13536.21|13664.55|13536.55|13666.05|13538.05|13664.19|13536.19|10
1626038390000|2021-07-11 21:19:50|13664.03|13536.03|13665.16|13537.16|13665.41|13537.41|13664.03|13536.03|8
1626038400000|2021-07-11 21:20:00|13665.27|13537.27|13665.66|13537.66|13665.66|13537.66|13664.87|13536.87|9
1626038410000|2021-07-11 21:20:10|13665.1|13537.1|13663.76|13535.76|13665.25|13537.25|13663.76|13535.76|9
1626038420000|2021-07-11 21:20:20|13663.96|13535.96|13661.6|13533.6|13663.96|13535.96|13661.6|13533.6|9
1626038430000|2021-07-11 21:20:30|13661.71|13533.71|13660.92|13532.92|13661.71|13533.71|13660.77|13532.77|8
1626038440000|2021-07-11 21:20:40|13660.88|13532.88|13662.09|13534.09|13662.15|13534.15|13660.88|13532.88|7
1626038450000|2021-07-11 21:20:50|13662.32|13534.32|13662.77|13534.77|13662.87|13534.87|13662.06|13534.06|10
1626038460000|2021-07-11 21:21:00|13662.76|13534.76|13663.31|13535.31|13663.73|13535.73|13662.45|13534.45|8
1626038470000|2021-07-11 21:21:10|13663.52|13535.52|13669.24|13541.24|13669.24|13541.24|13663.52|13535.52|10
1626038480000|2021-07-11 21:21:20|13669.56|13541.56|13671.82|13543.82|13671.82|13543.82|13669.56|13541.56|10
1626038490000|2021-07-11 21:21:30|13674.52|13546.52|13675.47|13547.47|13676.31|13548.31|13674.52|13546.52|10
1626038500000|2021-07-11 21:21:40|13675.61|13547.61|13676.12|13548.12|13676.23|13548.23|13675.51|13547.51|8
1626038510000|2021-07-11 21:21:50|13676.09|13548.09|13676.36|13548.36|13676.36|13548.36|13675.55|13547.55|9
1626038520000|2021-07-11 21:22:00|13675.47|13547.47|13677.44|13549.44|13677.44|13549.44|13674.53|13546.53|9
1626038530000|2021-07-11 21:22:10|13677.56|13549.56|13678.15|13550.15|13678.25|13550.25|13677.55|13549.55|9
1626038540000|2021-07-11 21:22:20|13676.87|13548.87|13677.93|13549.93|13677.93|13549.93|13676.87|13548.87|9
1626038550000|2021-07-11 21:22:30|13678.32|13550.32|13677.45|13549.45|13678.32|13550.32|13676.62|13548.62|9
1626038560000|2021-07-11 21:22:40|13677.52|13549.52|13677.4|13549.4|13677.52|13549.52|13677.4|13549.4|6
1626038570000|2021-07-11 21:22:50|13677.51|13549.51|13678.35|13550.35|13678.35|13550.35|13677.5|13549.5|8
1626038580000|2021-07-11 21:23:00|13678.78|13550.78|13677.36|13549.36|13679.39|13551.39|13676.42|13548.42|10
1626038590000|2021-07-11 21:23:10|13681.55|13553.55|13689.53|13561.53|13689.53|13561.53|13681.55|13553.55|10
1626038600000|2021-07-11 21:23:20|13689.67|13561.67|13690.86|13562.86|13690.86|13562.86|13689.67|13561.67|10
1626038610000|2021-07-11 21:23:30|13690.64|13562.64|13691.29|13563.29|13691.29|13563.29|13690.39|13562.39|10
1626038620000|2021-07-11 21:23:40|13691.21|13563.21|13692.04|13564.04|13692.91|13564.91|13691.21|13563.21|10
1626038630000|2021-07-11 21:23:50|13692.01|13564.01|13690.72|13562.72|13693.22|13565.22|13690.72|13562.72|10
1626038640000|2021-07-11 21:24:00|13690.7|13562.7|13691.8|13563.8|13692|13564|13690.7|13562.7|10
1626038650000|2021-07-11 21:24:10|13692.09|13564.09|13693.21|13565.21|13694.06|13566.06|13692.09|13564.09|10
1626038660000|2021-07-11 21:24:20|13693.59|13565.59|13694.98|13566.98|13694.98|13566.98|13693.33|13565.33|10
1626038670000|2021-07-11 21:24:30|13695.32|13567.32|13697.82|13569.82|13697.91|13569.91|13695.32|13567.32|10
1626038680000|2021-07-11 21:24:40|13697.51|13569.51|13697.22|13569.22|13697.51|13569.51|13697.13|13569.13|10
1626038690000|2021-07-11 21:24:50|13697.34|13569.34|13696.83|13568.83|13697.93|13569.93|13696.82|13568.82|9
1626038700000|2021-07-11 21:25:00|13696.69|13568.69|13696.34|13568.34|13697.31|13569.31|13696.34|13568.34|10
1626038710000|2021-07-11 21:25:10|13696.28|13568.28|13694.73|13566.73|13696.35|13568.35|13694.38|13566.38|10
1626038720000|2021-07-11 21:25:20|13694.91|13566.91|13695.73|13567.73|13695.94|13567.94|13694.91|13566.91|9
1626038730000|2021-07-11 21:25:30|13695.77|13567.77|13695.81|13567.81|13696.15|13568.15|13695.77|13567.77|8
1626038740000|2021-07-11 21:25:40|13696.08|13568.08|13696.95|13568.95|13697.12|13569.12|13696.07|13568.07|9
1626038750000|2021-07-11 21:25:50|13697.12|13569.12|13697.97|13569.97|13698.23|13570.23|13697.12|13569.12|8
1626038760000|2021-07-11 21:26:00|13698.12|13570.12|13697.98|13569.98|13698.16|13570.16|13697.98|13569.98|5
1626038770000|2021-07-11 21:26:10|13697.75|13569.75|13695.95|13567.95|13697.93|13569.93|13695.95|13567.95|9
1626038780000|2021-07-11 21:26:20|13695.09|13567.09|13691.35|13563.35|13695.09|13567.09|13691.35|13563.35|10
1626038790000|2021-07-11 21:26:30|13691.44|13563.44|13690.95|13562.95|13692|13564|13690.94|13562.94|10
1626038800000|2021-07-11 21:26:40|13690.97|13562.97|13691.32|13563.32|13691.4|13563.4|13690.97|13562.97|7
1626038810000|2021-07-11 21:26:50|13691.27|13563.27|13692.75|13564.75|13692.75|13564.75|13691.27|13563.27|9
1626038820000|2021-07-11 21:27:00|13692.87|13564.87|13694.07|13566.07|13694.07|13566.07|13692.87|13564.87|7
1626038830000|2021-07-11 21:27:10|13694.21|13566.21|13694.5|13566.5|13694.51|13566.51|13693.99|13565.99|10
1626038840000|2021-07-11 21:27:20|13694.51|13566.51|13695.03|13567.03|13695.03|13567.03|13694.51|13566.51|7
1626038850000|2021-07-11 21:27:30|13695.02|13567.02|13695.9|13567.9|13695.9|13567.9|13695.02|13567.02|9
1626038860000|2021-07-11 21:27:40|13695.96|13567.96|13696.05|13568.05|13696.32|13568.32|13695.23|13567.23|10
1626038870000|2021-07-11 21:27:50|13695.94|13567.94|13695.72|13567.72|13696.38|13568.38|13694.94|13566.94|10
1626038880000|2021-07-11 21:28:00|13695.74|13567.74|13696.01|13568.01|13696.01|13568.01|13695.7|13567.7|8
1626038890000|2021-07-11 21:28:10|13696.13|13568.13|13697.56|13569.56|13697.56|13569.56|13696.13|13568.13|10
1626038900000|2021-07-11 21:28:20|13698.3|13570.3|13698.2|13570.2|13698.3|13570.3|13697.91|13569.91|7
1626038910000|2021-07-11 21:28:30|13698.39|13570.39|13698.64|13570.64|13698.64|13570.64|13698.24|13570.24|7
1626038920000|2021-07-11 21:28:40|13698.63|13570.63|13698.47|13570.47|13698.66|13570.66|13698.12|13570.12|7
1626038930000|2021-07-11 21:28:50|13699.02|13571.02|13699.53|13571.53|13699.83|13571.83|13698.89|13570.89|9
1626038940000|2021-07-11 21:29:00|13699.83|13571.83|13698.69|13570.69|13699.83|13571.83|13698.67|13570.67|10
1626038950000|2021-07-11 21:29:10|13698.83|13570.83|13698.77|13570.77|13698.83|13570.83|13698.56|13570.56|8
1626038960000|2021-07-11 21:29:20|13698.62|13570.62|13697.24|13569.24|13698.62|13570.62|13697.24|13569.24|9
1626038970000|2021-07-11 21:29:30|13697.94|13569.94|13698.96|13570.96|13698.96|13570.96|13697.78|13569.78|9
1626038980000|2021-07-11 21:29:40|13698.98|13570.98|13698.44|13570.44|13698.98|13570.98|13697.92|13569.92|9
1626038990000|2021-07-11 21:29:50|13697.9|13569.9|13697.64|13569.64|13698.37|13570.37|13697.64|13569.64|9
1626039000000|2021-07-11 21:30:00|13697.6|13569.6|13693.44|13565.44|13697.6|13569.6|13693.44|13565.44|10
1626039010000|2021-07-11 21:30:10|13693.29|13565.29|13693.75|13565.75|13693.75|13565.75|13692.86|13564.86|8
1626039020000|2021-07-11 21:30:20|13693.97|13565.97|13699.83|13571.83|13699.83|13571.83|13693.97|13565.97|9
1626039030000|2021-07-11 21:30:30|13699.89|13571.89|13702.73|13574.73|13702.73|13574.73|13699.89|13571.89|9
1626039040000|2021-07-11 21:30:40|13702.39|13574.39|13703.54|13575.54|13706.74|13578.74|13702.14|13574.14|10
1626039050000|2021-07-11 21:30:50|13703.05|13575.05|13734.27|13606.27|13734.27|13606.27|13703.05|13575.05|10
1626039060000|2021-07-11 21:31:00|13734.56|13606.56|13759.43|13631.43|13759.43|13631.43|13734.56|13606.56|10
1626039070000|2021-07-11 21:31:10|13761.84|13633.84|13764.66|13636.66|13769.74|13641.74|13761.84|13633.84|10
1626039080000|2021-07-11 21:31:20|13764.1|13636.1|13759.21|13631.21|13764.1|13636.1|13758.18|13630.18|10
1626039090000|2021-07-11 21:31:30|13756.7|13628.7|13754.01|13626.01|13756.7|13628.7|13753.1|13625.1|10
1626039100000|2021-07-11 21:31:40|13752.41|13624.41|13756.95|13628.95|13756.95|13628.95|13752.41|13624.41|10
1626039110000|2021-07-11 21:31:50|13756.8|13628.8|13760.53|13632.53|13760.53|13632.53|13756.8|13628.8|10
1626039120000|2021-07-11 21:32:00|13760.51|13632.51|13759.81|13631.81|13761.39|13633.39|13759.51|13631.51|10
1626039130000|2021-07-11 21:32:10|13760.11|13632.11|13758.41|13630.41|13760.11|13632.11|13757.76|13629.76|10
1626039140000|2021-07-11 21:32:20|13758.23|13630.23|13759.02|13631.02|13759.7|13631.7|13758.23|13630.23|10
1626039150000|2021-07-11 21:32:30|13759.18|13631.18|13758.95|13630.95|13759.81|13631.81|13758.72|13630.72|10
1626039160000|2021-07-11 21:32:40|13759.21|13631.21|13759.05|13631.05|13759.21|13631.21|13757.15|13629.15|10
1626039170000|2021-07-11 21:32:50|13759.25|13631.25|13748.52|13620.52|13759.5|13631.5|13748.52|13620.52|10
1626039180000|2021-07-11 21:33:00|13747.61|13619.61|13743.61|13615.61|13748.2|13620.2|13743.61|13615.61|10
1626039190000|2021-07-11 21:33:10|13743.09|13615.09|13740.22|13612.22|13743.56|13615.56|13739.48|13611.48|10
1626039200000|2021-07-11 21:33:20|13737.93|13609.93|13730|13602|13737.93|13609.93|13730|13602|10
1626039210000|2021-07-11 21:33:30|13729.11|13601.11|13733.92|13605.92|13733.92|13605.92|13729.11|13601.11|10
1626039220000|2021-07-11 21:33:40|13733.15|13605.15|13742.79|13614.79|13742.79|13614.79|13733.15|13605.15|10
1626039230000|2021-07-11 21:33:50|13743.75|13615.75|13758.61|13630.61|13758.61|13630.61|13743.75|13615.75|10
1626039240000|2021-07-11 21:34:00|13759.56|13631.56|13763.13|13635.13|13763.13|13635.13|13759.56|13631.56|10
1626039250000|2021-07-11 21:34:10|13763.18|13635.18|13768.06|13640.06|13768.06|13640.06|13763.18|13635.18|10
1626039260000|2021-07-11 21:34:20|13768.07|13640.07|13767.24|13639.24|13768.39|13640.39|13767.24|13639.24|10
1626039270000|2021-07-11 21:34:30|13766.4|13638.4|13762.46|13634.46|13766.4|13638.4|13762.46|13634.46|10
1626039280000|2021-07-11 21:34:40|13762.48|13634.48|13758.59|13630.59|13762.48|13634.48|13758.59|13630.59|9
1626039290000|2021-07-11 21:34:50|13759.03|13631.03|13759.94|13631.94|13759.94|13631.94|13758.19|13630.19|8
1626039300000|2021-07-11 21:35:00|13760.08|13632.08|13764.46|13636.46|13764.46|13636.46|13760.08|13632.08|10
1626039310000|2021-07-11 21:35:10|13764.16|13636.16|13768.81|13640.81|13769.13|13641.13|13764.16|13636.16|10
1626039320000|2021-07-11 21:35:20|13770.52|13642.52|13778.85|13650.85|13778.85|13650.85|13770.52|13642.52|10
1626039330000|2021-07-11 21:35:30|13778.53|13650.53|13799|13671|13799|13671|13778.53|13650.53|10
1626039340000|2021-07-11 21:35:40|13800.94|13672.94|13829.04|13701.04|13829.04|13701.04|13800.94|13672.94|10
1626039350000|2021-07-11 21:35:50|13829.75|13701.75|13830.62|13702.62|13832.15|13704.15|13829.75|13701.75|10
1626039360000|2021-07-11 21:36:00|13830.19|13702.19|13825.1|13697.1|13831.39|13703.39|13825.1|13697.1|10
1626039370000|2021-07-11 21:36:10|13824.31|13696.31|13821.48|13693.48|13824.31|13696.31|13820.93|13692.93|10
1626039380000|2021-07-11 21:36:20|13820.57|13692.57|13825.89|13697.89|13825.89|13697.89|13819.88|13691.88|10
1626039390000|2021-07-11 21:36:30|13826.11|13698.11|13828.04|13700.04|13828.07|13700.07|13826.11|13698.11|10
1626039400000|2021-07-11 21:36:40|13827.56|13699.56|13823.03|13695.03|13827.56|13699.56|13822.95|13694.95|10
1626039410000|2021-07-11 21:36:50|13822.79|13694.79|13823.09|13695.09|13823.09|13695.09|13822.08|13694.08|9
1626039420000|2021-07-11 21:37:00|13822.79|13694.79|13823.55|13695.55|13823.91|13695.91|13822.79|13694.79|10
1626039430000|2021-07-11 21:37:10|13823.42|13695.42|13821.26|13693.26|13823.42|13695.42|13821.26|13693.26|9
1626039440000|2021-07-11 21:37:20|13821.11|13693.11|13821.34|13693.34|13821.42|13693.42|13820.49|13692.49|10
1626039450000|2021-07-11 21:37:30|13821.49|13693.49|13823.66|13695.66|13823.71|13695.71|13821.49|13693.49|10
1626039460000|2021-07-11 21:37:40|13823.72|13695.72|13822.92|13694.92|13824.12|13696.12|13822.92|13694.92|9
1626039470000|2021-07-11 21:37:50|13822.9|13694.9|13822.2|13694.2|13822.98|13694.98|13822.05|13694.05|10
1626039480000|2021-07-11 21:38:00|13822.14|13694.14|13821.26|13693.26|13823.31|13695.31|13819.96|13691.96|10
1626039490000|2021-07-11 21:38:10|13820.78|13692.78|13817.74|13689.74|13821.06|13693.06|13817.74|13689.74|10
1626039500000|2021-07-11 21:38:20|13817.22|13689.22|13817.08|13689.08|13817.22|13689.22|13816.27|13688.27|10
1626039510000|2021-07-11 21:38:30|13816.98|13688.98|13817.13|13689.13|13817.51|13689.51|13815.97|13687.97|9
1626039520000|2021-07-11 21:38:40|13816.9|13688.9|13819.53|13691.53|13820.09|13692.09|13816.9|13688.9|10
1626039530000|2021-07-11 21:38:50|13819.34|13691.34|13820.79|13692.79|13821.92|13693.92|13819.34|13691.34|9
1626039540000|2021-07-11 21:39:00|13820.63|13692.63|13820.26|13692.26|13821.62|13693.62|13820.18|13692.18|10
1626039550000|2021-07-11 21:39:10|13820.11|13692.11|13819.27|13691.27|13820.27|13692.27|13818.39|13690.39|10
1626039560000|2021-07-11 21:39:20|13819.37|13691.37|13820.58|13692.58|13820.58|13692.58|13819.09|13691.09|10
1626039570000|2021-07-11 21:39:30|13820.81|13692.81|13820.12|13692.12|13820.81|13692.81|13819.54|13691.54|10
1626039580000|2021-07-11 21:39:40|13820.05|13692.05|13820.14|13692.14|13820.49|13692.49|13820.05|13692.05|9
1626039590000|2021-07-11 21:39:50|13819.58|13691.58|13817.12|13689.12|13819.58|13691.58|13817.12|13689.12|10
1626039600000|2021-07-11 21:40:00|13815.61|13687.61|13815.82|13687.82|13815.87|13687.87|13815.16|13687.16|10
1626039610000|2021-07-11 21:40:10|13815.81|13687.81|13815.07|13687.07|13815.83|13687.83|13814.88|13686.88|9
1626039620000|2021-07-11 21:40:20|13815.58|13687.58|13815.83|13687.83|13815.83|13687.83|13815.39|13687.39|9
1626039630000|2021-07-11 21:40:30|13815.24|13687.24|13815.13|13687.13|13815.99|13687.99|13815.07|13687.07|9
1626039640000|2021-07-11 21:40:40|13815.05|13687.05|13815.11|13687.11|13815.28|13687.28|13814.92|13686.92|10
1626039650000|2021-07-11 21:40:50|13818.07|13690.07|13816.22|13688.22|13818.07|13690.07|13815.91|13687.91|10
1626039660000|2021-07-11 21:41:00|13815.76|13687.76|13814.63|13686.63|13815.76|13687.76|13814.49|13686.49|9
1626039670000|2021-07-11 21:41:10|13813.43|13685.43|13813.14|13685.14|13813.43|13685.43|13812.71|13684.71|9
1626039680000|2021-07-11 21:41:20|13813.09|13685.09|13813|13685|13813.3|13685.3|13813|13685|9
1626039690000|2021-07-11 21:41:30|13812.89|13684.89|13812.36|13684.36|13813.2|13685.2|13812.36|13684.36|8
1626039700000|2021-07-11 21:41:40|13812.61|13684.61|13814.03|13686.03|13814.35|13686.35|13812.61|13684.61|8
1626039710000|2021-07-11 21:41:50|13814.05|13686.05|13813.49|13685.49|13814.05|13686.05|13813.42|13685.42|9
1626039720000|2021-07-11 21:42:00|13813.92|13685.92|13813.53|13685.53|13814.07|13686.07|13813.44|13685.44|7
1626039730000|2021-07-11 21:42:10|13813.22|13685.22|13813.42|13685.42|13813.73|13685.73|13813.22|13685.22|10
1626039740000|2021-07-11 21:42:20|13813.17|13685.17|13815.72|13687.72|13815.97|13687.97|13813.09|13685.09|10
1626039750000|2021-07-11 21:42:30|13816.02|13688.02|13819.6|13691.6|13819.6|13691.6|13816.02|13688.02|9
1626039760000|2021-07-11 21:42:40|13820.01|13692.01|13821.44|13693.44|13821.44|13693.44|13820.01|13692.01|10
1626039770000|2021-07-11 21:42:50|13821.45|13693.45|13822.05|13694.05|13822.11|13694.11|13821.23|13693.23|9
1626039780000|2021-07-11 21:43:00|13821.67|13693.67|13822.26|13694.26|13822.26|13694.26|13821.67|13693.67|9
1626039790000|2021-07-11 21:43:10|13822.19|13694.19|13822.93|13694.93|13822.93|13694.93|13821.81|13693.81|10
1626039800000|2021-07-11 21:43:20|13823.52|13695.52|13825.94|13697.94|13825.94|13697.94|13822.91|13694.91|10
1626039810000|2021-07-11 21:43:30|13826.08|13698.08|13828.21|13700.21|13828.21|13700.21|13825.68|13697.68|10
1626039820000|2021-07-11 21:43:40|13829.32|13701.32|13822.97|13694.97|13829.32|13701.32|13822.97|13694.97|10
1626039830000|2021-07-11 21:43:50|13822.81|13694.81|13822.22|13694.22|13822.95|13694.95|13821.14|13693.14|10
1626039840000|2021-07-11 21:44:00|13822.15|13694.15|13819.28|13691.28|13822.21|13694.21|13818.92|13690.92|10
1626039850000|2021-07-11 21:44:10|13819.24|13691.24|13817.42|13689.42|13819.24|13691.24|13816.69|13688.69|10
1626039860000|2021-07-11 21:44:20|13816.89|13688.89|13815.02|13687.02|13816.89|13688.89|13815.01|13687.01|10
1626039870000|2021-07-11 21:44:30|13814.97|13686.97|13813.68|13685.68|13814.97|13686.97|13813.68|13685.68|8
1626039880000|2021-07-11 21:44:40|13813.85|13685.85|13811.62|13683.62|13813.85|13685.85|13811.62|13683.62|9
1626039890000|2021-07-11 21:44:50|13811.65|13683.65|13813.29|13685.29|13813.29|13685.29|13810.42|13682.42|9
1626039900000|2021-07-11 21:45:00|13813.15|13685.15|13816.9|13688.9|13816.9|13688.9|13813.15|13685.15|9
1626039910000|2021-07-11 21:45:10|13816.33|13688.33|13822.4|13694.4|13822.4|13694.4|13816.33|13688.33|10
1626039920000|2021-07-11 21:45:20|13823.31|13695.31|13824.63|13696.63|13824.63|13696.63|13823.31|13695.31|10
1626039930000|2021-07-11 21:45:30|13824.82|13696.82|13825.17|13697.17|13825.17|13697.17|13824.26|13696.26|9
1626039940000|2021-07-11 21:45:40|13824.89|13696.89|13825.83|13697.83|13825.83|13697.83|13824.89|13696.89|10
1626039950000|2021-07-11 21:45:50|13825.93|13697.93|13825.68|13697.68|13827.13|13699.13|13825.68|13697.68|10
1626039960000|2021-07-11 21:46:00|13826.32|13698.32|13826.5|13698.5|13827.09|13699.09|13826.32|13698.32|10
1626039970000|2021-07-11 21:46:10|13826.58|13698.58|13826.34|13698.34|13826.99|13698.99|13825.97|13697.97|10
1626039980000|2021-07-11 21:46:20|13826.4|13698.4|13824.98|13696.98|13826.78|13698.78|13824.98|13696.98|9
1626039990000|2021-07-11 21:46:30|13825.03|13697.03|13823.5|13695.5|13825.43|13697.43|13823.5|13695.5|10
1626040000000|2021-07-11 21:46:40|13823.41|13695.41|13825.32|13697.32|13825.32|13697.32|13823.08|13695.08|10
1626040010000|2021-07-11 21:46:50|13825.26|13697.26|13829.33|13701.33|13829.33|13701.33|13825.26|13697.26|9
1626040020000|2021-07-11 21:47:00|13829.61|13701.61|13829.12|13701.12|13830.37|13702.37|13829.12|13701.12|10
1626040030000|2021-07-11 21:47:10|13829.04|13701.04|13827.81|13699.81|13829.06|13701.06|13827.79|13699.79|8
1626040040000|2021-07-11 21:47:20|13827.93|13699.93|13826.7|13698.7|13827.93|13699.93|13826.54|13698.54|10
1626040050000|2021-07-11 21:47:30|13826.31|13698.31|13827.19|13699.19|13827.25|13699.25|13826.31|13698.31|9
1626040060000|2021-07-11 21:47:40|13827.15|13699.15|13828.5|13700.5|13828.5|13700.5|13826.71|13698.71|10
1626040070000|2021-07-11 21:47:50|13828.86|13700.86|13828.89|13700.89|13828.9|13700.9|13828.02|13700.02|8
1626040080000|2021-07-11 21:48:00|13830.05|13702.05|13828.88|13700.88|13830.05|13702.05|13828.79|13700.79|9
1626040090000|2021-07-11 21:48:10|13828.94|13700.94|13828.44|13700.44|13828.96|13700.96|13828|13700|10
1626040100000|2021-07-11 21:48:20|13828.46|13700.46|13828.81|13700.81|13829.13|13701.13|13828.43|13700.43|9
1626040110000|2021-07-11 21:48:30|13829.65|13701.65|13836.46|13708.46|13836.46|13708.46|13829.65|13701.65|10
1626040120000|2021-07-11 21:48:40|13836.33|13708.33|13841|13713|13841|13713|13836.33|13708.33|10
1626040130000|2021-07-11 21:48:50|13840.85|13712.85|13838.77|13710.77|13840.85|13712.85|13838.77|13710.77|10
1626040140000|2021-07-11 21:49:00|13838.69|13710.69|13836.76|13708.76|13838.69|13710.69|13836.53|13708.53|10
1626040150000|2021-07-11 21:49:10|13836.71|13708.71|13837.45|13709.45|13838.55|13710.55|13836.71|13708.71|10
1626040160000|2021-07-11 21:49:20|13837.39|13709.39|13837.53|13709.53|13838.29|13710.29|13836.82|13708.82|10
1626040170000|2021-07-11 21:49:30|13837.66|13709.66|13833.11|13705.11|13837.66|13709.66|13833.11|13705.11|10
1626040180000|2021-07-11 21:49:40|13833.23|13705.23|13832.91|13704.91|13833.23|13705.23|13832.75|13704.75|9
1626040190000|2021-07-11 21:49:50|13832.97|13704.97|13833.22|13705.22|13833.22|13705.22|13832.75|13704.75|9
1626040200000|2021-07-11 21:50:00|13833.77|13705.77|13832.69|13704.69|13833.77|13705.77|13832.66|13704.66|9
1626040210000|2021-07-11 21:50:10|13832.53|13704.53|13832.1|13704.1|13832.53|13704.53|13831.08|13703.08|9
1626040220000|2021-07-11 21:50:20|13832.34|13704.34|13833.59|13705.59|13834.12|13706.12|13832.34|13704.34|8
1626040230000|2021-07-11 21:50:30|13833.79|13705.79|13833.47|13705.47|13834.07|13706.07|13833.16|13705.16|9
1626040240000|2021-07-11 21:50:40|13833.05|13705.05|13834.39|13706.39|13834.39|13706.39|13833.05|13705.05|9
1626040250000|2021-07-11 21:50:50|13835.36|13707.36|13836.41|13708.41|13836.41|13708.41|13835.28|13707.28|8
1626040260000|2021-07-11 21:51:00|13837.09|13709.09|13837.12|13709.12|13838.03|13710.03|13836.72|13708.72|8
1626040270000|2021-07-11 21:51:10|13836.83|13708.83|13835.76|13707.76|13836.83|13708.83|13835.66|13707.66|9
1626040280000|2021-07-11 21:51:20|13835.6|13707.6|13836.63|13708.63|13836.82|13708.82|13835.6|13707.6|9
1626040290000|2021-07-11 21:51:30|13836.68|13708.68|13836.39|13708.39|13837.49|13709.49|13836.39|13708.39|10
1626040300000|2021-07-11 21:51:40|13835.71|13707.71|13831.13|13703.13|13837.29|13709.29|13831.08|13703.08|10
1626040310000|2021-07-11 21:51:50|13830.76|13702.76|13828.31|13700.31|13830.76|13702.76|13828.05|13700.05|10
1626040320000|2021-07-11 21:52:00|13828.21|13700.21|13827.88|13699.88|13828.8|13700.8|13827.8|13699.8|9
1626040330000|2021-07-11 21:52:10|13828.18|13700.18|13831.26|13703.26|13831.26|13703.26|13828.18|13700.18|10
1626040340000|2021-07-11 21:52:20|13831.2|13703.2|13831.82|13703.82|13832.12|13704.12|13830.43|13702.43|10
1626040350000|2021-07-11 21:52:30|13831.47|13703.47|13830.46|13702.46|13831.51|13703.51|13830.46|13702.46|9
1626040360000|2021-07-11 21:52:40|13830.55|13702.55|13830.14|13702.14|13830.79|13702.79|13830.14|13702.14|8
1626040370000|2021-07-11 21:52:50|13829.7|13701.7|13832.03|13704.03|13832.03|13704.03|13829.65|13701.65|10
1626040380000|2021-07-11 21:53:00|13831.91|13703.91|13831.35|13703.35|13833.18|13705.18|13831.27|13703.27|10
1626040390000|2021-07-11 21:53:10|13831.36|13703.36|13830.16|13702.16|13831.36|13703.36|13830.12|13702.12|10
1626040400000|2021-07-11 21:53:20|13830.68|13702.68|13829.68|13701.68|13830.7|13702.7|13829.55|13701.55|10
1626040410000|2021-07-11 21:53:30|13829.75|13701.75|13826.51|13698.51|13829.75|13701.75|13826.51|13698.51|9
1626040420000|2021-07-11 21:53:40|13826.91|13698.91|13825.72|13697.72|13826.91|13698.91|13825.54|13697.54|10
1626040430000|2021-07-11 21:53:50|13825.63|13697.63|13824.53|13696.53|13825.63|13697.63|13823.7|13695.7|10
1626040440000|2021-07-11 21:54:00|13824.22|13696.22|13826.22|13698.22|13826.22|13698.22|13823.93|13695.93|10
1626040450000|2021-07-11 21:54:10|13824.09|13696.09|13823.13|13695.13|13824.3|13696.3|13823|13695|10
1626040460000|2021-07-11 21:54:20|13823.55|13695.55|13825.52|13697.52|13825.52|13697.52|13823.55|13695.55|10
1626040470000|2021-07-11 21:54:30|13825.18|13697.18|13825.73|13697.73|13825.75|13697.75|13824.86|13696.86|10
1626040480000|2021-07-11 21:54:40|13825.5|13697.5|13824.56|13696.56|13826.07|13698.07|13824.54|13696.54|8
1626040490000|2021-07-11 21:54:50|13825.29|13697.29|13825.16|13697.16|13825.3|13697.3|13824.18|13696.18|10
1626040500000|2021-07-11 21:55:00|13824.88|13696.88|13825.32|13697.32|13825.32|13697.32|13824.2|13696.2|10
1626040510000|2021-07-11 21:55:10|13825.07|13697.07|13824.69|13696.69|13825.41|13697.41|13824.69|13696.69|9
1626040520000|2021-07-11 21:55:20|13824.67|13696.67|13820.93|13692.93|13825.04|13697.04|13820.93|13692.93|10
1626040530000|2021-07-11 21:55:30|13820.85|13692.85|13818.95|13690.95|13820.86|13692.86|13818.92|13690.92|8
1626040540000|2021-07-11 21:55:40|13818.71|13690.71|13818.62|13690.62|13819.23|13691.23|13818.6|13690.6|10
1626040550000|2021-07-11 21:55:50|13817.77|13689.77|13821.65|13693.65|13821.85|13693.85|13817.48|13689.48|10
1626040560000|2021-07-11 21:56:00|13822.07|13694.07|13824.16|13696.16|13824.16|13696.16|13822.07|13694.07|8
1626040570000|2021-07-11 21:56:10|13824.45|13696.45|13827.34|13699.34|13828.13|13700.13|13824.45|13696.45|10
1626040580000|2021-07-11 21:56:20|13827.44|13699.44|13826.68|13698.68|13827.56|13699.56|13826.55|13698.55|10
1626040590000|2021-07-11 21:56:30|13826.23|13698.23|13828|13700|13828|13700|13825.82|13697.82|10
1626040600000|2021-07-11 21:56:40|13826.73|13698.73|13827.28|13699.28|13827.95|13699.95|13826.73|13698.73|10
1626040610000|2021-07-11 21:56:50|13827.35|13699.35|13825.02|13697.02|13827.35|13699.35|13824.82|13696.82|9
1626040620000|2021-07-11 21:57:00|13825.83|13697.83|13826.76|13698.76|13826.76|13698.76|13825.65|13697.65|10
1626040630000|2021-07-11 21:57:10|13827.17|13699.17|13827.13|13699.13|13827.84|13699.84|13826.72|13698.72|10
1626040640000|2021-07-11 21:57:20|13827.46|13699.46|13826.45|13698.45|13827.46|13699.46|13826.26|13698.26|9
1626040650000|2021-07-11 21:57:30|13827.05|13699.05|13825.75|13697.75|13827.31|13699.31|13825.75|13697.75|10
1626040660000|2021-07-11 21:57:40|13825.31|13697.31|13823.97|13695.97|13825.31|13697.31|13823.97|13695.97|7
1626040670000|2021-07-11 21:57:50|13824.33|13696.33|13823.74|13695.74|13825.12|13697.12|13823.42|13695.42|9
1626040680000|2021-07-11 21:58:00|13823.83|13695.83|13826.54|13698.54|13826.54|13698.54|13823.83|13695.83|10
1626040690000|2021-07-11 21:58:10|13826.67|13698.67|13824.99|13696.99|13827.55|13699.55|13824.99|13696.99|10
1626040700000|2021-07-11 21:58:20|13825.08|13697.08|13826.08|13698.08|13826.7|13698.7|13825|13697|10
1626040710000|2021-07-11 21:58:30|13826.75|13698.75|13827.04|13699.04|13827.64|13699.64|13826.48|13698.48|8
1626040720000|2021-07-11 21:58:40|13826.69|13698.69|13827.08|13699.08|13827.08|13699.08|13826.23|13698.23|9
1626040730000|2021-07-11 21:58:50|13827.45|13699.45|13826.19|13698.19|13827.45|13699.45|13826.19|13698.19|10
1626040740000|2021-07-11 21:59:00|13826.18|13698.18|13826.73|13698.73|13827.49|13699.49|13825.9|13697.9|8
1626040750000|2021-07-11 21:59:10|13826.93|13698.93|13826.81|13698.81|13827.95|13699.95|13826.81|13698.81|9
1626040760000|2021-07-11 21:59:20|13826.54|13698.54|13823.84|13695.84|13826.54|13698.54|13823.68|13695.68|10
1626040770000|2021-07-11 21:59:30|13823.61|13695.61|13822.7|13694.7|13823.8|13695.8|13822.7|13694.7|10
1626040780000|2021-07-11 21:59:40|13822.52|13694.52|13820|13692|13822.52|13694.52|13819.92|13691.92|8
1626040790000|2021-07-11 21:59:50|13819.98|13691.98|13818.03|13690.03|13821.03|13693.03|13817.64|13689.64|10
1626040800000|2021-07-11 22:00:00|13818.31|13690.31|13825.14|13697.14|13825.14|13697.14|13818.31|13690.31|10
1626040810000|2021-07-11 22:00:10|13825.43|13697.43|13830.3|13710.3|13830.3|13710.3|13823.99|13697.43|11
1626040820000|2021-07-11 22:00:20|13830.94|13710.94|13833.76|13713.76|13833.76|13713.76|13830.31|13710.31|10
1626040830000|2021-07-11 22:00:30|13834.65|13714.65|13835.79|13715.79|13836.79|13716.79|13834.65|13714.65|9
1626040840000|2021-07-11 22:00:40|13836.33|13716.33|13843.43|13723.43|13843.43|13723.43|13836.33|13716.33|10
1626040850000|2021-07-11 22:00:50|13843.11|13723.11|13845.18|13725.18|13845.18|13725.18|13842.6|13722.6|10
1626040860000|2021-07-11 22:01:00|13845.14|13725.14|13842.26|13722.26|13845.14|13725.14|13841.46|13721.46|10
1626040870000|2021-07-11 22:01:10|13842.21|13722.21|13843.72|13723.72|13844.25|13724.25|13841.39|13721.39|10
1626040880000|2021-07-11 22:01:20|13843.67|13723.67|13845.43|13725.43|13846.66|13726.66|13843.48|13723.48|10
1626040890000|2021-07-11 22:01:30|13844.02|13724.02|13841.53|13721.53|13844.02|13724.02|13840.37|13720.37|10
1626040900000|2021-07-11 22:01:40|13841.01|13721.01|13842.88|13722.88|13842.88|13722.88|13840.87|13720.87|10
1626040910000|2021-07-11 22:01:50|13843.29|13723.29|13846.31|13726.31|13846.32|13726.32|13842.37|13722.37|10
1626040920000|2021-07-11 22:02:00|13847.07|13727.07|13852.13|13732.13|13852.48|13732.48|13847.07|13727.07|10
1626040930000|2021-07-11 22:02:10|13850.8|13730.8|13851.12|13731.12|13851.65|13731.65|13850.3|13730.3|10
1626040940000|2021-07-11 22:02:20|13852.01|13732.01|13847.31|13727.31|13852.01|13732.01|13847.31|13727.31|10
1626040950000|2021-07-11 22:02:30|13847.77|13727.77|13849.07|13729.07|13849.18|13729.18|13847.77|13727.77|10
1626040960000|2021-07-11 22:02:40|13849.34|13729.34|13849.08|13729.08|13850.7|13730.7|13849.08|13729.08|10
1626040970000|2021-07-11 22:02:50|13848.85|13728.85|13843.25|13723.25|13848.85|13728.85|13842.65|13722.65|10
1626040980000|2021-07-11 22:03:00|13842.56|13722.56|13841.92|13721.92|13842.98|13722.98|13841.09|13721.09|10
1626040990000|2021-07-11 22:03:10|13841.77|13721.77|13838.34|13718.34|13841.77|13721.77|13838.34|13718.34|10
1626041000000|2021-07-11 22:03:20|13838.4|13718.4|13836.97|13716.97|13838.4|13718.4|13836.88|13716.88|10
1626041010000|2021-07-11 22:03:30|13837.83|13717.83|13833.63|13713.63|13838.02|13718.02|13833.63|13713.63|10
1626041020000|2021-07-11 22:03:40|13833.61|13713.61|13831.47|13711.47|13833.61|13713.61|13830.09|13710.09|10
1626041030000|2021-07-11 22:03:50|13831.51|13711.51|13832.64|13712.64|13832.93|13712.93|13831.51|13711.51|9
1626041040000|2021-07-11 22:04:00|13832.53|13712.53|13834.82|13714.82|13835.07|13715.07|13832.53|13712.53|10
1626041050000|2021-07-11 22:04:10|13834.89|13714.89|13835.12|13715.12|13835.12|13715.12|13834.11|13714.11|9
1626041060000|2021-07-11 22:04:20|13834.56|13714.56|13831.72|13711.72|13834.77|13714.77|13831.72|13711.72|10
1626041070000|2021-07-11 22:04:30|13831.62|13711.62|13831.93|13711.93|13832|13712|13831|13711|10
1626041080000|2021-07-11 22:04:40|13831.85|13711.85|13835.8|13715.8|13835.8|13715.8|13830.57|13710.57|10
1626041090000|2021-07-11 22:04:50|13835.49|13715.49|13836.67|13716.67|13837.48|13717.48|13835.1|13715.1|9
1626041100000|2021-07-11 22:05:00|13837.19|13717.19|13835.01|13715.01|13837.19|13717.19|13834.72|13714.72|10
1626041110000|2021-07-11 22:05:10|13834.53|13714.53|13831.47|13711.47|13834.53|13714.53|13831.47|13711.47|10
1626041120000|2021-07-11 22:05:20|13832.68|13712.68|13833.85|13713.85|13834.84|13714.84|13832.68|13712.68|9
1626041130000|2021-07-11 22:05:30|13833.6|13713.6|13832.91|13712.91|13833.6|13713.6|13832.34|13712.34|9
1626041140000|2021-07-11 22:05:40|13832.82|13712.82|13833.47|13713.47|13834.55|13714.55|13832.82|13712.82|10
1626041150000|2021-07-11 22:05:50|13833.45|13713.45|13828.74|13708.74|13833.45|13713.45|13828.27|13708.27|9
1626041160000|2021-07-11 22:06:00|13829.21|13709.21|13833.09|13713.09|13833.09|13713.09|13829.21|13709.21|10
1626041170000|2021-07-11 22:06:10|13833.38|13713.38|13835.35|13715.35|13835.35|13715.35|13833.08|13713.08|10
1626041180000|2021-07-11 22:06:20|13835.45|13715.45|13836.71|13716.71|13836.97|13716.97|13834.66|13714.66|10
1626041190000|2021-07-11 22:06:30|13835.97|13715.97|13838.41|13718.41|13838.41|13718.41|13835.19|13715.19|10
1626041200000|2021-07-11 22:06:40|13838.73|13718.73|13837.11|13717.11|13838.96|13718.96|13837.11|13717.11|9
1626041210000|2021-07-11 22:06:50|13837.13|13717.13|13838.27|13718.27|13838.27|13718.27|13837.13|13717.13|10
1626041220000|2021-07-11 22:07:00|13838.38|13718.38|13840.88|13720.88|13840.88|13720.88|13838.22|13718.22|10
1626041230000|2021-07-11 22:07:10|13841.05|13721.05|13840.31|13720.31|13841.61|13721.61|13840.31|13720.31|9
1626041240000|2021-07-11 22:07:20|13840.25|13720.25|13838.74|13718.74|13840.27|13720.27|13838.74|13718.74|10
1626041250000|2021-07-11 22:07:30|13838.73|13718.73|13835.07|13715.07|13838.73|13718.73|13834.62|13714.62|10
1626041260000|2021-07-11 22:07:40|13835.12|13715.12|13833.53|13713.53|13835.12|13715.12|13832.76|13712.76|10
1626041270000|2021-07-11 22:07:50|13833.16|13713.16|13833.49|13713.49|13833.49|13713.49|13832.62|13712.62|10
1626041280000|2021-07-11 22:08:00|13834.14|13714.14|13831.93|13711.93|13835.5|13715.5|13831.93|13711.93|10
1626041290000|2021-07-11 22:08:10|13832.12|13712.12|13831.41|13711.41|13833.01|13713.01|13830.75|13710.75|10
1626041300000|2021-07-11 22:08:20|13831.53|13711.53|13833.33|13713.33|13833.6|13713.6|13831.53|13711.53|10
1626041310000|2021-07-11 22:08:30|13833.78|13713.78|13834.25|13714.25|13834.92|13714.92|13833.78|13713.78|9
1626041320000|2021-07-11 22:08:40|13833.35|13713.35|13830.64|13710.64|13834.04|13714.04|13830.64|13710.64|9
1626041330000|2021-07-11 22:08:50|13831.19|13711.19|13832.48|13712.48|13832.48|13712.48|13831.01|13711.01|10
1626041340000|2021-07-11 22:09:00|13833.46|13713.46|13834.98|13714.98|13835.04|13715.04|13833.17|13713.17|9
1626041350000|2021-07-11 22:09:10|13835.24|13715.24|13835.72|13715.72|13835.72|13715.72|13834.66|13714.66|9
1626041360000|2021-07-11 22:09:20|13835.61|13715.61|13836|13716|13836.42|13716.42|13835.61|13715.61|10
1626041370000|2021-07-11 22:09:30|13836.26|13716.26|13834.56|13714.56|13836.64|13716.64|13834.56|13714.56|10
1626041380000|2021-07-11 22:09:40|13834.79|13714.79|13834.73|13714.73|13834.8|13714.8|13833.44|13713.44|10
1626041390000|2021-07-11 22:09:50|13835.17|13715.17|13837.08|13717.08|13837.08|13717.08|13835.02|13715.02|10
1626041400000|2021-07-11 22:10:00|13837.07|13717.07|13837.76|13717.76|13837.76|13717.76|13837.05|13717.05|10
1626041410000|2021-07-11 22:10:10|13838.36|13718.36|13836.96|13716.96|13839.41|13719.41|13836.96|13716.96|9
1626041420000|2021-07-11 22:10:20|13837.04|13717.04|13835.02|13715.02|13837.04|13717.04|13835.02|13715.02|10
1626041430000|2021-07-11 22:10:30|13834.95|13714.95|13833.15|13713.15|13834.95|13714.95|13833.15|13713.15|10
1626041440000|2021-07-11 22:10:40|13832.69|13712.69|13830.71|13710.71|13832.69|13712.69|13830.71|13710.71|10
1626041450000|2021-07-11 22:10:50|13830.93|13710.93|13829.43|13709.43|13830.93|13710.93|13828.62|13708.62|9
1626041460000|2021-07-11 22:11:00|13829.22|13709.22|13828.16|13708.16|13829.22|13709.22|13827.81|13707.81|10
1626041470000|2021-07-11 22:11:10|13827.78|13707.78|13826.33|13706.33|13827.78|13707.78|13826.33|13706.33|9
1626041480000|2021-07-11 22:11:20|13826.35|13706.35|13827.29|13707.29|13827.32|13707.32|13825.88|13705.88|10
1626041490000|2021-07-11 22:11:30|13826.53|13706.53|13825.68|13705.68|13827.67|13707.67|13825.68|13705.68|8
1626041500000|2021-07-11 22:11:40|13825.67|13705.67|13825.82|13705.82|13825.98|13705.98|13825.47|13705.47|8
1626041510000|2021-07-11 22:11:50|13825.83|13705.83|13824.62|13704.62|13825.83|13705.83|13824.62|13704.62|9
1626041520000|2021-07-11 22:12:00|13825.42|13705.42|13825.34|13705.34|13826.14|13706.14|13825.25|13705.25|9
1626041530000|2021-07-11 22:12:10|13825.23|13705.23|13824.96|13704.96|13825.8|13705.8|13824.95|13704.95|9
1626041540000|2021-07-11 22:12:20|13824.69|13704.69|13824.49|13704.49|13824.74|13704.74|13824.49|13704.49|9
1626041550000|2021-07-11 22:12:30|13824.62|13704.62|13824.11|13704.11|13824.62|13704.62|13823.67|13703.67|8
1626041560000|2021-07-11 22:12:40|13824.01|13704.01|13823.34|13703.34|13824.21|13704.21|13823.34|13703.34|9
1626041570000|2021-07-11 22:12:50|13823.41|13703.41|13823.02|13703.02|13824.22|13704.22|13823.02|13703.02|6
1626041580000|2021-07-11 22:13:00|13822.97|13702.97|13824.24|13704.24|13824.62|13704.62|13822.78|13702.78|10
1626041590000|2021-07-11 22:13:10|13824.29|13704.29|13822.18|13702.18|13824.58|13704.58|13822.18|13702.18|10
1626041600000|2021-07-11 22:13:20|13822.12|13702.12|13821.88|13701.88|13823.28|13703.28|13821.83|13701.83|10
1626041610000|2021-07-11 22:13:30|13821.86|13701.86|13820.46|13700.46|13821.86|13701.86|13820.46|13700.46|9
1626041620000|2021-07-11 22:13:40|13819.94|13699.94|13818.24|13698.24|13819.94|13699.94|13818|13698|9
1626041630000|2021-07-11 22:13:50|13818.36|13698.36|13817.34|13697.34|13818.53|13698.53|13817.28|13697.28|10
1626041640000|2021-07-11 22:14:00|13817.28|13697.28|13816.77|13696.77|13817.28|13697.28|13816.27|13696.27|9
1626041650000|2021-07-11 22:14:10|13816.68|13696.68|13817.82|13697.82|13817.82|13697.82|13816.68|13696.68|9
1626041660000|2021-07-11 22:14:20|13818.02|13698.02|13818.37|13698.37|13818.64|13698.64|13818.02|13698.02|9
1626041670000|2021-07-11 22:14:30|13818.3|13698.3|13818.02|13698.02|13818.73|13698.73|13817.98|13697.98|10
1626041680000|2021-07-11 22:14:40|13817.98|13697.98|13818.61|13698.61|13818.61|13698.61|13817.98|13697.98|10
1626041690000|2021-07-11 22:14:50|13818.94|13698.94|13814.47|13694.47|13819.14|13699.14|13814.47|13694.47|10
1626041700000|2021-07-11 22:15:00|13814.42|13694.42|13811.42|13691.42|13814.42|13694.42|13811.42|13691.42|9
1626041710000|2021-07-11 22:15:10|13811.31|13691.31|13809.03|13689.03|13811.31|13691.31|13808.73|13688.73|10
1626041720000|2021-07-11 22:15:20|13808.69|13688.69|13806.15|13686.15|13808.69|13688.69|13806.15|13686.15|10
1626041730000|2021-07-11 22:15:30|13805.9|13685.9|13800|13680|13806.05|13686.05|13800|13680|10
1626041740000|2021-07-11 22:15:40|13799.91|13679.91|13798.62|13678.62|13799.91|13679.91|13798.39|13678.39|10
1626041750000|2021-07-11 22:15:50|13798.51|13678.51|13800.06|13680.06|13800.06|13680.06|13797.83|13677.83|10
1626041760000|2021-07-11 22:16:00|13800|13680|13798.05|13678.05|13800.04|13680.04|13798.05|13678.05|10
1626041770000|2021-07-11 22:16:10|13798.24|13678.24|13799.95|13679.95|13800.31|13680.31|13798.24|13678.24|10
1626041780000|2021-07-11 22:16:20|13799.75|13679.75|13800.44|13680.44|13800.48|13680.48|13799.55|13679.55|10
1626041790000|2021-07-11 22:16:30|13799.53|13679.53|13797.65|13677.65|13799.53|13679.53|13797.65|13677.65|9
1626041800000|2021-07-11 22:16:40|13797.82|13677.82|13793.88|13673.88|13798.05|13678.05|13793.88|13673.88|9
1626041810000|2021-07-11 22:16:50|13793.53|13673.53|13783.87|13663.87|13793.53|13673.53|13783.87|13663.87|10
1626041820000|2021-07-11 22:17:00|13783.71|13663.71|13779.42|13659.42|13783.75|13663.75|13779.42|13659.42|9
1626041830000|2021-07-11 22:17:10|13778.96|13658.96|13775.4|13655.4|13778.96|13658.96|13775.4|13655.4|10
1626041840000|2021-07-11 22:17:20|13775.28|13655.28|13775.25|13655.25|13775.86|13655.86|13773.36|13653.36|10
1626041850000|2021-07-11 22:17:30|13775.23|13655.23|13771.98|13651.98|13775.26|13655.26|13771.98|13651.98|9
1626041860000|2021-07-11 22:17:40|13772.15|13652.15|13770.9|13650.9|13772.91|13652.91|13770.8|13650.8|7
1626041870000|2021-07-11 22:17:50|13770.86|13650.86|13772.93|13652.93|13772.93|13652.93|13770.76|13650.76|10
1626041880000|2021-07-11 22:18:00|13772.94|13652.94|13775.92|13655.92|13775.92|13655.92|13772.94|13652.94|9
1626041890000|2021-07-11 22:18:10|13776.14|13656.14|13777.9|13657.9|13777.9|13657.9|13776.04|13656.04|10
1626041900000|2021-07-11 22:18:20|13777.39|13657.39|13780.51|13660.51|13780.51|13660.51|13777.39|13657.39|10
1626041910000|2021-07-11 22:18:30|13779.87|13659.87|13783.24|13663.24|13783.24|13663.24|13779.87|13659.87|9
1626041920000|2021-07-11 22:18:40|13783.64|13663.64|13783.19|13663.19|13784.77|13664.77|13782.94|13662.94|10
1626041930000|2021-07-11 22:18:50|13782.95|13662.95|13780.13|13660.13|13782.95|13662.95|13780.13|13660.13|10
1626041940000|2021-07-11 22:19:00|13779.94|13659.94|13778.96|13658.96|13779.94|13659.94|13778.96|13658.96|10
1626041950000|2021-07-11 22:19:10|13778.75|13658.75|13778.83|13658.83|13779.52|13659.52|13778.37|13658.37|9
1626041960000|2021-07-11 22:19:20|13778.78|13658.78|13781.1|13661.1|13781.39|13661.39|13778.78|13658.78|10
1626041970000|2021-07-11 22:19:30|13780.77|13660.77|13784.01|13664.01|13784.01|13664.01|13780.77|13660.77|10
1626041980000|2021-07-11 22:19:40|13783.89|13663.89|13784.63|13664.63|13785.14|13665.14|13783.89|13663.89|10
1626041990000|2021-07-11 22:19:50|13784.56|13664.56|13784.76|13664.76|13785.14|13665.14|13783.54|13663.54|10
1626042000000|2021-07-11 22:20:00|13785|13665|13783.94|13663.94|13785.66|13665.66|13783.94|13663.94|9
1626042010000|2021-07-11 22:20:10|13783.59|13663.59|13784.97|13664.97|13785.25|13665.25|13783.28|13663.28|10
1626042020000|2021-07-11 22:20:20|13784.09|13664.09|13782.26|13662.26|13784.33|13664.33|13782.05|13662.05|10
1626042030000|2021-07-11 22:20:30|13781.75|13661.75|13780.19|13660.19|13781.75|13661.75|13780.19|13660.19|10
1626042040000|2021-07-11 22:20:40|13780.1|13660.1|13777.71|13657.71|13780.1|13660.1|13777.67|13657.67|9
1626042050000|2021-07-11 22:20:50|13777.25|13657.25|13782.26|13662.26|13782.26|13662.26|13776.68|13656.68|10
1626042060000|2021-07-11 22:21:00|13783.18|13663.18|13787.8|13667.8|13787.87|13667.87|13783.18|13663.18|9
1626042070000|2021-07-11 22:21:10|13788.18|13668.18|13788.43|13668.43|13788.43|13668.43|13786.88|13666.88|9
1626042080000|2021-07-11 22:21:20|13788.59|13668.59|13787.4|13667.4|13788.66|13668.66|13787.24|13667.24|9
1626042090000|2021-07-11 22:21:30|13787.38|13667.38|13786.58|13666.58|13787.38|13667.38|13786.41|13666.41|10
1626042100000|2021-07-11 22:21:40|13786.5|13666.5|13786.26|13666.26|13786.5|13666.5|13785.71|13665.71|9
1626042110000|2021-07-11 22:21:50|13786.22|13666.22|13785.9|13665.9|13786.32|13666.32|13785.82|13665.82|9
1626042120000|2021-07-11 22:22:00|13785.87|13665.87|13787.23|13667.23|13787.23|13667.23|13784.61|13664.61|10
1626042130000|2021-07-11 22:22:10|13786.79|13666.79|13787.55|13667.55|13787.55|13667.55|13786.54|13666.54|9
1626042140000|2021-07-11 22:22:20|13787.74|13667.74|13787.49|13667.49|13788.87|13668.87|13787.49|13667.49|9
1626042150000|2021-07-11 22:22:30|13787.55|13667.55|13788.17|13668.17|13788.27|13668.27|13787.18|13667.18|10
1626042160000|2021-07-11 22:22:40|13787.95|13667.95|13786.68|13666.68|13788.34|13668.34|13786.68|13666.68|9
1626042170000|2021-07-11 22:22:50|13786.77|13666.77|13786.02|13666.02|13786.77|13666.77|13786|13666|8
1626042180000|2021-07-11 22:23:00|13786.03|13666.03|13786.96|13666.96|13787.07|13667.07|13786.03|13666.03|8
1626042190000|2021-07-11 22:23:10|13786.9|13666.9|13789.93|13669.93|13789.93|13669.93|13786.89|13666.89|9
1626042200000|2021-07-11 22:23:20|13790.14|13670.14|13792.98|13672.98|13792.98|13672.98|13790.14|13670.14|10
1626042210000|2021-07-11 22:23:30|13793.18|13673.18|13794.23|13674.23|13794.23|13674.23|13792.52|13672.52|9
1626042220000|2021-07-11 22:23:40|13794.4|13674.4|13792.63|13672.63|13794.53|13674.53|13792.63|13672.63|10
1626042230000|2021-07-11 22:23:50|13792.19|13672.19|13790.81|13670.81|13792.19|13672.19|13789.9|13669.9|10
1626042240000|2021-07-11 22:24:00|13790.84|13670.84|13790.18|13670.18|13790.84|13670.84|13789.51|13669.51|10
1626042250000|2021-07-11 22:24:10|13790.08|13670.08|13790.13|13670.13|13790.5|13670.5|13790.08|13670.08|10
1626042260000|2021-07-11 22:24:20|13790.38|13670.38|13789.51|13669.51|13790.66|13670.66|13789.24|13669.24|9
1626042270000|2021-07-11 22:24:30|13789.18|13669.18|13787.61|13667.61|13789.18|13669.18|13787.43|13667.43|8
1626042280000|2021-07-11 22:24:40|13788.08|13668.08|13788.67|13668.67|13788.68|13668.68|13787.69|13667.69|10
1626042290000|2021-07-11 22:24:50|13789.51|13669.51|13788.91|13668.91|13789.51|13669.51|13788.32|13668.32|10
1626042300000|2021-07-11 22:25:00|13788.83|13668.83|13789.45|13669.45|13789.63|13669.63|13788.57|13668.57|10
1626042310000|2021-07-11 22:25:10|13789.81|13669.81|13792.27|13672.27|13792.27|13672.27|13789.81|13669.81|10
1626042320000|2021-07-11 22:25:20|13791.21|13671.21|13793.94|13673.94|13793.94|13673.94|13791.21|13671.21|9
1626042330000|2021-07-11 22:25:30|13794.6|13674.6|13793.82|13673.82|13794.86|13674.86|13793.6|13673.6|10
1626042340000|2021-07-11 22:25:40|13793.89|13673.89|13792.61|13672.61|13793.89|13673.89|13792.48|13672.48|10
1626042350000|2021-07-11 22:25:50|13792.84|13672.84|13790.98|13670.98|13792.84|13672.84|13790.98|13670.98|10
1626042360000|2021-07-11 22:26:00|13790.97|13670.97|13782.75|13662.75|13790.97|13670.97|13782.75|13662.75|10
1626042370000|2021-07-11 22:26:10|13782.44|13662.44|13780.13|13660.13|13782.44|13662.44|13778.92|13658.92|10
1626042380000|2021-07-11 22:26:20|13780.34|13660.34|13782.9|13662.9|13782.9|13662.9|13780.34|13660.34|9
1626042390000|2021-07-11 22:26:30|13782.68|13662.68|13782.49|13662.49|13784.06|13664.06|13782.49|13662.49|7
1626042400000|2021-07-11 22:26:40|13782.27|13662.27|13780.43|13660.43|13782.73|13662.73|13780.43|13660.43|10
1626042410000|2021-07-11 22:26:50|13779.94|13659.94|13779.13|13659.13|13780.45|13660.45|13779.13|13659.13|10
1626042420000|2021-07-11 22:27:00|13779.59|13659.59|13778.95|13658.95|13779.9|13659.9|13778.7|13658.7|10
1626042430000|2021-07-11 22:27:10|13778.89|13658.89|13778.32|13658.32|13778.89|13658.89|13777.26|13657.26|9
1626042440000|2021-07-11 22:27:20|13778.16|13658.16|13775.37|13655.37|13778.16|13658.16|13774.97|13654.97|9
1626042450000|2021-07-11 22:27:30|13775.11|13655.11|13773.61|13653.61|13775.11|13655.11|13773.32|13653.32|9
1626042460000|2021-07-11 22:27:40|13773.38|13653.38|13772.74|13652.74|13773.48|13653.48|13772.58|13652.58|10
1626042470000|2021-07-11 22:27:50|13772.12|13652.12|13770.2|13650.2|13772.12|13652.12|13770.2|13650.2|8
1626042480000|2021-07-11 22:28:00|13769.99|13649.99|13769.68|13649.68|13770.77|13650.77|13769.68|13649.68|10
1626042490000|2021-07-11 22:28:10|13769.7|13649.7|13771.17|13651.17|13771.17|13651.17|13769.64|13649.64|10
1626042500000|2021-07-11 22:28:20|13771.43|13651.43|13770.45|13650.45|13771.43|13651.43|13770.45|13650.45|10
1626042510000|2021-07-11 22:28:30|13770.9|13650.9|13770.69|13650.69|13771.56|13651.56|13770.49|13650.49|9
1626042520000|2021-07-11 22:28:40|13770.72|13650.72|13770.58|13650.58|13770.96|13650.96|13770.44|13650.44|10
1626042530000|2021-07-11 22:28:50|13770.69|13650.69|13769.54|13649.54|13770.76|13650.76|13769.43|13649.43|10
1626042540000|2021-07-11 22:29:00|13768.52|13648.52|13767.2|13647.2|13769|13649|13767.2|13647.2|10
1626042550000|2021-07-11 22:29:10|13766.72|13646.72|13767.16|13647.16|13767.66|13647.66|13766.67|13646.67|9
1626042560000|2021-07-11 22:29:20|13767.17|13647.17|13767.93|13647.93|13768|13648|13767.17|13647.17|9
1626042570000|2021-07-11 22:29:30|13767.82|13647.82|13766.81|13646.81|13767.93|13647.93|13766.81|13646.81|10
1626042580000|2021-07-11 22:29:40|13766.98|13646.98|13767.11|13647.11|13767.8|13647.8|13766.98|13646.98|9
1626042590000|2021-07-11 22:29:50|13767.57|13647.57|13767.84|13647.84|13767.98|13647.98|13767.5|13647.5|9
1626042600000|2021-07-11 22:30:00|13767.72|13647.72|13768.06|13648.06|13768.06|13648.06|13767.33|13647.33|7
1626042610000|2021-07-11 22:30:10|13767.01|13647.01|13768.3|13648.3|13768.3|13648.3|13766.97|13646.97|9
1626042620000|2021-07-11 22:30:20|13768.66|13648.66|13769.29|13649.29|13769.96|13649.96|13768.66|13648.66|10
1626042630000|2021-07-11 22:30:30|13769.16|13649.16|13769.45|13649.45|13769.5|13649.5|13768.78|13648.78|10
1626042640000|2021-07-11 22:30:40|13769.79|13649.79|13772.34|13652.34|13772.57|13652.57|13769.79|13649.79|9
1626042650000|2021-07-11 22:30:50|13772.68|13652.68|13771.65|13651.65|13773.84|13653.84|13771.65|13651.65|10
1626042660000|2021-07-11 22:31:00|13770.95|13650.95|13769.47|13649.47|13770.97|13650.97|13769.47|13649.47|10
1626042670000|2021-07-11 22:31:10|13769.07|13649.07|13768.3|13648.3|13769.13|13649.13|13768.3|13648.3|10
1626042680000|2021-07-11 22:31:20|13768.68|13648.68|13768.41|13648.41|13768.88|13648.88|13768.41|13648.41|8
1626042690000|2021-07-11 22:31:30|13768|13648|13767.05|13647.05|13768|13648|13766.5|13646.5|10
1626042700000|2021-07-11 22:31:40|13766.72|13646.72|13764.99|13644.99|13767.08|13647.08|13764.99|13644.99|10
1626042710000|2021-07-11 22:31:50|13765.04|13645.04|13765.4|13645.4|13765.61|13645.61|13764.65|13644.65|10
1626042720000|2021-07-11 22:32:00|13764.43|13644.43|13764.92|13644.92|13765.37|13645.37|13764.43|13644.43|9
1626042730000|2021-07-11 22:32:10|13764.26|13644.26|13763.27|13643.27|13764.59|13644.59|13763.27|13643.27|9
1626042740000|2021-07-11 22:32:20|13763.2|13643.2|13763.16|13643.16|13763.84|13643.84|13763.09|13643.09|10
1626042750000|2021-07-11 22:32:30|13763.27|13643.27|13762.4|13642.4|13763.27|13643.27|13762.4|13642.4|10
1626042760000|2021-07-11 22:32:40|13762.21|13642.21|13762.27|13642.27|13762.6|13642.6|13762.07|13642.07|10
1626042770000|2021-07-11 22:32:50|13762.42|13642.42|13760.34|13640.34|13762.42|13642.42|13760.34|13640.34|10
1626042780000|2021-07-11 22:33:00|13760.46|13640.46|13759.22|13639.22|13761.26|13641.26|13759.22|13639.22|10
1626042790000|2021-07-11 22:33:10|13759|13639|13758.96|13638.96|13759|13639|13757.71|13637.71|9
1626042800000|2021-07-11 22:33:20|13758.91|13638.91|13757.79|13637.79|13759.09|13639.09|13757.45|13637.45|10
1626042810000|2021-07-11 22:33:30|13758.07|13638.07|13758.99|13638.99|13759.19|13639.19|13758.07|13638.07|10
1626042820000|2021-07-11 22:33:40|13757.57|13637.57|13756.3|13636.3|13757.8|13637.8|13756.3|13636.3|10
1626042830000|2021-07-11 22:33:50|13756.37|13636.37|13755.72|13635.72|13756.61|13636.61|13755.72|13635.72|9
1626042840000|2021-07-11 22:34:00|13755.51|13635.51|13755.47|13635.47|13755.69|13635.69|13755.13|13635.13|9
1626042850000|2021-07-11 22:34:10|13755.24|13635.24|13755.39|13635.39|13755.83|13635.83|13755.16|13635.16|10
1626042860000|2021-07-11 22:34:20|13755.86|13635.86|13753.54|13633.54|13756.22|13636.22|13753.54|13633.54|10
1626042870000|2021-07-11 22:34:30|13753.41|13633.41|13751.99|13631.99|13753.41|13633.41|13751.95|13631.95|9
1626042880000|2021-07-11 22:34:40|13752.05|13632.05|13752.35|13632.35|13752.35|13632.35|13751.62|13631.62|10
1626042890000|2021-07-11 22:34:50|13752.34|13632.34|13750.88|13630.88|13752.34|13632.34|13750.88|13630.88|9
1626042900000|2021-07-11 22:35:00|13751.09|13631.09|13750.72|13630.72|13751.4|13631.4|13750.42|13630.42|9
1626042910000|2021-07-11 22:35:10|13750.42|13630.42|13750.79|13630.79|13751.64|13631.64|13750.42|13630.42|10
1626042920000|2021-07-11 22:35:20|13749.49|13629.49|13750.12|13630.12|13750.58|13630.58|13749.49|13629.49|9
1626042930000|2021-07-11 22:35:30|13750|13630|13749.54|13629.54|13750.14|13630.14|13748.83|13628.83|10
1626042940000|2021-07-11 22:35:40|13750.33|13630.33|13747.12|13627.12|13750.33|13630.33|13747.12|13627.12|8
1626042950000|2021-07-11 22:35:50|13747.17|13627.17|13745.81|13625.81|13747.17|13627.17|13745.41|13625.41|10
1626042960000|2021-07-11 22:36:00|13744.95|13624.95|13743.09|13623.09|13745.18|13625.18|13743.09|13623.09|10
1626042970000|2021-07-11 22:36:10|13742.24|13622.24|13740.34|13620.34|13742.24|13622.24|13740.21|13620.21|10
1626042980000|2021-07-11 22:36:20|13740.49|13620.49|13741.9|13621.9|13742.49|13622.49|13740.49|13620.49|10
1626042990000|2021-07-11 22:36:30|13742.19|13622.19|13741.9|13621.9|13743.17|13623.17|13741.79|13621.79|10
1626043000000|2021-07-11 22:36:40|13741.99|13621.99|13739.01|13619.01|13741.99|13621.99|13739.01|13619.01|9
1626043010000|2021-07-11 22:36:50|13738.88|13618.88|13739.68|13619.68|13739.72|13619.72|13737.9|13617.9|10
1626043020000|2021-07-11 22:37:00|13739.61|13619.61|13738.82|13618.82|13739.61|13619.61|13738.82|13618.82|8
1626043030000|2021-07-11 22:37:10|13737.94|13617.94|13738.19|13618.19|13738.28|13618.28|13737.94|13617.94|9
1626043040000|2021-07-11 22:37:20|13739.14|13619.14|13738.65|13618.65|13739.17|13619.17|13738.65|13618.65|10
1626043050000|2021-07-11 22:37:30|13738.87|13618.87|13738.54|13618.54|13738.97|13618.97|13738.34|13618.34|10
1626043060000|2021-07-11 22:37:40|13738.59|13618.59|13737.78|13617.78|13738.59|13618.59|13737.71|13617.71|10
1626043070000|2021-07-11 22:37:50|13737.82|13617.82|13738.37|13618.37|13738.39|13618.39|13737.82|13617.82|8
1626043080000|2021-07-11 22:38:00|13738.95|13618.95|13743.53|13623.53|13743.53|13623.53|13738.74|13618.74|9
1626043090000|2021-07-11 22:38:10|13744.19|13624.19|13746.14|13626.14|13746.14|13626.14|13744.19|13624.19|10
1626043100000|2021-07-11 22:38:20|13746.71|13626.71|13747.08|13627.08|13747.44|13627.44|13746.71|13626.71|8
1626043110000|2021-07-11 22:38:30|13747.19|13627.19|13748.3|13628.3|13748.3|13628.3|13747.19|13627.19|8
1626043120000|2021-07-11 22:38:40|13749.32|13629.32|13749.85|13629.85|13749.85|13629.85|13749.31|13629.31|10
1626043130000|2021-07-11 22:38:50|13749.45|13629.45|13748.89|13628.89|13749.45|13629.45|13747.61|13627.61|10
1626043140000|2021-07-11 22:39:00|13748.63|13628.63|13747.69|13627.69|13749.06|13629.06|13746.8|13626.8|10
1626043150000|2021-07-11 22:39:10|13747.62|13627.62|13748.26|13628.26|13748.35|13628.35|13747.62|13627.62|9
1626043160000|2021-07-11 22:39:20|13748.12|13628.12|13748.11|13628.11|13748.27|13628.27|13747.39|13627.39|10
1626043170000|2021-07-11 22:39:30|13748.33|13628.33|13748.39|13628.39|13748.8|13628.8|13748.25|13628.25|9
1626043180000|2021-07-11 22:39:40|13748.37|13628.37|13749.31|13629.31|13749.31|13629.31|13747.7|13627.7|8
1626043190000|2021-07-11 22:39:50|13749.38|13629.38|13751.31|13631.31|13752.02|13632.02|13749.38|13629.38|10
1626043200000|2021-07-11 22:40:00|13751.24|13631.24|13751.01|13631.01|13751.24|13631.24|13750.75|13630.75|10
1626043210000|2021-07-11 22:40:10|13750.94|13630.94|13749.51|13629.51|13752.27|13632.27|13749.51|13629.51|10
1626043220000|2021-07-11 22:40:20|13749.22|13629.22|13748.15|13628.15|13749.22|13629.22|13747.95|13627.95|9
1626043230000|2021-07-11 22:40:30|13748.26|13628.26|13748.79|13628.79|13749.31|13629.31|13748.26|13628.26|10
1626043240000|2021-07-11 22:40:40|13749.01|13629.01|13750.68|13630.68|13750.68|13630.68|13748.09|13628.09|10
1626043250000|2021-07-11 22:40:50|13750.71|13630.71|13756.11|13636.11|13756.11|13636.11|13750.71|13630.71|10
1626043260000|2021-07-11 22:41:00|13755.64|13635.64|13757.33|13637.33|13758.14|13638.14|13755.64|13635.64|10
1626043270000|2021-07-11 22:41:10|13757.38|13637.38|13757.35|13637.35|13757.87|13637.87|13757.25|13637.25|10
1626043280000|2021-07-11 22:41:20|13757.39|13637.39|13756.52|13636.52|13757.65|13637.65|13756.52|13636.52|10
1626043290000|2021-07-11 22:41:30|13756.35|13636.35|13753.47|13633.47|13756.35|13636.35|13752.88|13632.88|10
1626043300000|2021-07-11 22:41:40|13753.36|13633.36|13751.89|13631.89|13753.36|13633.36|13750.82|13630.82|9
1626043310000|2021-07-11 22:41:50|13752.46|13632.46|13751.53|13631.53|13752.46|13632.46|13751.44|13631.44|10
1626043320000|2021-07-11 22:42:00|13751.43|13631.43|13752.77|13632.77|13752.88|13632.88|13751.43|13631.43|8
1626043330000|2021-07-11 22:42:10|13752.78|13632.78|13752.01|13632.01|13753.03|13633.03|13752.01|13632.01|8
1626043340000|2021-07-11 22:42:20|13752.21|13632.21|13751.69|13631.69|13752.21|13632.21|13750.1|13630.1|9
1626043350000|2021-07-11 22:42:30|13751.64|13631.64|13751.08|13631.08|13751.64|13631.64|13751.08|13631.08|10
1626043360000|2021-07-11 22:42:40|13751.1|13631.1|13751.66|13631.66|13751.66|13631.66|13751.1|13631.1|7
1626043370000|2021-07-11 22:42:50|13751.77|13631.77|13751.72|13631.72|13752.68|13632.68|13751.72|13631.72|9
1626043380000|2021-07-11 22:43:00|13751.79|13631.79|13752.02|13632.02|13752.02|13632.02|13751.78|13631.78|9
1626043390000|2021-07-11 22:43:10|13752.07|13632.07|13751.98|13631.98|13752.07|13632.07|13751.72|13631.72|8
1626043400000|2021-07-11 22:43:20|13751.99|13631.99|13751.76|13631.76|13752.37|13632.37|13751.76|13631.76|10
1626043410000|2021-07-11 22:43:30|13751.75|13631.75|13752.14|13632.14|13752.97|13632.97|13751.75|13631.75|10
1626043420000|2021-07-11 22:43:40|13751.84|13631.84|13751.1|13631.1|13752.1|13632.1|13751.1|13631.1|9
1626043430000|2021-07-11 22:43:50|13751.34|13631.34|13751.95|13631.95|13752.05|13632.05|13751.34|13631.34|9
1626043440000|2021-07-11 22:44:00|13752.07|13632.07|13751.8|13631.8|13752.07|13632.07|13751.66|13631.66|7
1626043450000|2021-07-11 22:44:10|13751.59|13631.59|13750.56|13630.56|13751.59|13631.59|13750.56|13630.56|8
1626043460000|2021-07-11 22:44:20|13750.57|13630.57|13749.22|13629.22|13750.57|13630.57|13749.22|13629.22|8
1626043470000|2021-07-11 22:44:30|13749.23|13629.23|13749.57|13629.57|13749.57|13629.57|13749.21|13629.21|6
1626043480000|2021-07-11 22:44:40|13749.55|13629.55|13749.32|13629.32|13749.71|13629.71|13749.1|13629.1|8
1626043490000|2021-07-11 22:44:50|13749.3|13629.3|13751.16|13631.16|13751.16|13631.16|13749.3|13629.3|10
1626043500000|2021-07-11 22:45:00|13751.18|13631.18|13751.15|13631.15|13751.91|13631.91|13750.82|13630.82|10
1626043510000|2021-07-11 22:45:10|13751.21|13631.21|13750.37|13630.37|13751.21|13631.21|13750.14|13630.14|9
1626043520000|2021-07-11 22:45:20|13750.31|13630.31|13749.96|13629.96|13750.45|13630.45|13749.18|13629.18|9
1626043530000|2021-07-11 22:45:30|13749.94|13629.94|13748.37|13628.37|13750.22|13630.22|13748.37|13628.37|10
1626043540000|2021-07-11 22:45:40|13748.36|13628.36|13745.38|13625.38|13748.36|13628.36|13745.38|13625.38|10
1626043550000|2021-07-11 22:45:50|13745.3|13625.3|13744.1|13624.1|13745.3|13625.3|13744.1|13624.1|8
1626043560000|2021-07-11 22:46:00|13744.75|13624.75|13742.69|13622.69|13744.95|13624.95|13742.56|13622.56|10
1626043570000|2021-07-11 22:46:10|13742.56|13622.56|13740|13620|13742.56|13622.56|13739.92|13619.92|9
1626043580000|2021-07-11 22:46:20|13739.82|13619.82|13735.08|13615.08|13739.89|13619.89|13735.08|13615.08|10
1626043590000|2021-07-11 22:46:30|13734.88|13614.88|13735.76|13615.76|13735.82|13615.82|13734.88|13614.88|9
1626043600000|2021-07-11 22:46:40|13735.07|13615.07|13733.71|13613.71|13735.25|13615.25|13733.71|13613.71|9
1626043610000|2021-07-11 22:46:50|13733.53|13613.53|13733.46|13613.46|13733.72|13613.72|13732.31|13612.31|10
1626043620000|2021-07-11 22:47:00|13734.51|13614.51|13737.64|13617.64|13737.64|13617.64|13734.51|13614.51|10
1626043630000|2021-07-11 22:47:10|13737.6|13617.6|13738.99|13618.99|13738.99|13618.99|13737.6|13617.6|8
1626043640000|2021-07-11 22:47:20|13739.22|13619.22|13737.03|13617.03|13739.97|13619.97|13737.03|13617.03|10
1626043650000|2021-07-11 22:47:30|13737|13617|13735.56|13615.56|13737|13617|13735.56|13615.56|8
1626043660000|2021-07-11 22:47:40|13735.52|13615.52|13735.11|13615.11|13735.52|13615.52|13734.43|13614.43|9
1626043670000|2021-07-11 22:47:50|13735.03|13615.03|13735.36|13615.36|13735.58|13615.58|13734.8|13614.8|9
1626043680000|2021-07-11 22:48:00|13735.55|13615.55|13735.47|13615.47|13735.65|13615.65|13735.29|13615.29|9
1626043690000|2021-07-11 22:48:10|13735.54|13615.54|13735.98|13615.98|13736.08|13616.08|13735.54|13615.54|7
1626043700000|2021-07-11 22:48:20|13735.96|13615.96|13736.43|13616.43|13736.43|13616.43|13735.96|13615.96|10
1626043710000|2021-07-11 22:48:30|13736.34|13616.34|13736.45|13616.45|13736.48|13616.48|13736.29|13616.29|7
1626043720000|2021-07-11 22:48:40|13736.83|13616.83|13737.72|13617.72|13738.23|13618.23|13736.63|13616.63|8
1626043730000|2021-07-11 22:48:50|13737.78|13617.78|13738.4|13618.4|13738.45|13618.45|13737.17|13617.17|8
1626043740000|2021-07-11 22:49:00|13738.57|13618.57|13738.78|13618.78|13738.78|13618.78|13738.48|13618.48|10
1626043750000|2021-07-11 22:49:10|13738.73|13618.73|13739.05|13619.05|13739.19|13619.19|13738.73|13618.73|9
1626043760000|2021-07-11 22:49:20|13739|13619|13739.15|13619.15|13739.16|13619.16|13738.99|13618.99|8
1626043770000|2021-07-11 22:49:30|13739.09|13619.09|13739.23|13619.23|13739.23|13619.23|13738.15|13618.15|7
1626043780000|2021-07-11 22:49:40|13739.37|13619.37|13739.9|13619.9|13739.9|13619.9|13739.09|13619.09|7
1626043790000|2021-07-11 22:49:50|13739.92|13619.92|13741.34|13621.34|13742|13622|13739.92|13619.92|10
1626043800000|2021-07-11 22:50:00|13742.66|13622.66|13742.64|13622.64|13742.67|13622.67|13742.42|13622.42|8
1626043810000|2021-07-11 22:50:10|13742.58|13622.58|13742.25|13622.25|13743.48|13623.48|13742.25|13622.25|9
1626043820000|2021-07-11 22:50:20|13742.42|13622.42|13743.55|13623.55|13743.55|13623.55|13742.05|13622.05|10
1626043830000|2021-07-11 22:50:30|13743.65|13623.65|13744.74|13624.74|13744.74|13624.74|13743.65|13623.65|9
1626043840000|2021-07-11 22:50:40|13744.77|13624.77|13745.6|13625.6|13745.6|13625.6|13744.66|13624.66|8
1626043850000|2021-07-11 22:50:50|13745.58|13625.58|13747.85|13627.85|13747.96|13627.96|13745.58|13625.58|10
1626043860000|2021-07-11 22:51:00|13747.91|13627.91|13748.98|13628.98|13749.11|13629.11|13747.91|13627.91|9
1626043870000|2021-07-11 22:51:10|13749.17|13629.17|13750.81|13630.81|13750.81|13630.81|13749.17|13629.17|9
1626043880000|2021-07-11 22:51:20|13750.39|13630.39|13749.23|13629.23|13750.59|13630.59|13749.14|13629.14|10
1626043890000|2021-07-11 22:51:30|13749.09|13629.09|13747|13627|13749.09|13629.09|13747|13627|9
1626043900000|2021-07-11 22:51:40|13746.86|13626.86|13745.73|13625.73|13746.86|13626.86|13745.73|13625.73|9
1626043910000|2021-07-11 22:51:50|13744.37|13624.37|13742.96|13622.96|13744.41|13624.41|13742.96|13622.96|9
1626043920000|2021-07-11 22:52:00|13742.99|13622.99|13743.04|13623.04|13743.14|13623.14|13742.67|13622.67|9
1626043930000|2021-07-11 22:52:10|13742.99|13622.99|13742.48|13622.48|13743.08|13623.08|13742.48|13622.48|8
1626043940000|2021-07-11 22:52:20|13741.65|13621.65|13740.68|13620.68|13741.65|13621.65|13740.68|13620.68|6
1626043950000|2021-07-11 22:52:30|13740.7|13620.7|13739.82|13619.82|13741.19|13621.19|13739.82|13619.82|10
1626043960000|2021-07-11 22:52:40|13739.49|13619.49|13738.6|13618.6|13739.49|13619.49|13738.56|13618.56|8
1626043970000|2021-07-11 22:52:50|13738.52|13618.52|13738.75|13618.75|13738.75|13618.75|13737.8|13617.8|10
1626043980000|2021-07-11 22:53:00|13739.07|13619.07|13738.17|13618.17|13739.24|13619.24|13738.17|13618.17|8
1626043990000|2021-07-11 22:53:10|13738.04|13618.04|13736.9|13616.9|13738.12|13618.12|13736.9|13616.9|8
1626044000000|2021-07-11 22:53:20|13736.93|13616.93|13737.92|13617.92|13738.14|13618.14|13736.34|13616.34|10
1626044010000|2021-07-11 22:53:30|13737.14|13617.14|13738.92|13618.92|13738.92|13618.92|13737.14|13617.14|10
1626044020000|2021-07-11 22:53:40|13739.17|13619.17|13739.85|13619.85|13739.98|13619.98|13739.17|13619.17|9
1626044030000|2021-07-11 22:53:50|13739.78|13619.78|13738.67|13618.67|13739.94|13619.94|13738.67|13618.67|10
1626044040000|2021-07-11 22:54:00|13738.91|13618.91|13738.87|13618.87|13740.16|13620.16|13738.87|13618.87|8
1626044050000|2021-07-11 22:54:10|13738.54|13618.54|13739.14|13619.14|13739.14|13619.14|13738.54|13618.54|8
1626044060000|2021-07-11 22:54:20|13739.22|13619.22|13739.05|13619.05|13739.6|13619.6|13738.55|13618.55|9
1626044070000|2021-07-11 22:54:30|13738.99|13618.99|13738.02|13618.02|13739.01|13619.01|13737.69|13617.69|8
1626044080000|2021-07-11 22:54:40|13737.96|13617.96|13736.62|13616.62|13737.96|13617.96|13736.23|13616.23|8
1626044090000|2021-07-11 22:54:50|13737.81|13617.81|13738.2|13618.2|13738.57|13618.57|13737.74|13617.74|10
1626044100000|2021-07-11 22:55:00|13739.08|13619.08|13738.08|13618.08|13739.23|13619.23|13738.08|13618.08|10
1626044110000|2021-07-11 22:55:10|13737.71|13617.71|13736.84|13616.84|13738.51|13618.51|13736.84|13616.84|9
1626044120000|2021-07-11 22:55:20|13736.97|13616.97|13737.29|13617.29|13737.29|13617.29|13736.68|13616.68|10
1626044130000|2021-07-11 22:55:30|13737.08|13617.08|13735.68|13615.68|13737.08|13617.08|13735.56|13615.56|10
1626044140000|2021-07-11 22:55:40|13736.41|13616.41|13735.98|13615.98|13736.41|13616.41|13735.94|13615.94|7
1626044150000|2021-07-11 22:55:50|13735.84|13615.84|13735.37|13615.37|13736.01|13616.01|13735.37|13615.37|10
1626044160000|2021-07-11 22:56:00|13735.31|13615.31|13735.53|13615.53|13735.53|13615.53|13734.21|13614.21|10
1626044170000|2021-07-11 22:56:10|13734.68|13614.68|13734.54|13614.54|13734.96|13614.96|13734.54|13614.54|7
1626044180000|2021-07-11 22:56:20|13734.52|13614.52|13734.56|13614.56|13734.56|13614.56|13734.13|13614.13|7
1626044190000|2021-07-11 22:56:30|13734.54|13614.54|13733.18|13613.18|13734.54|13614.54|13733.18|13613.18|8
1626044200000|2021-07-11 22:56:40|13733.2|13613.2|13734.89|13614.89|13734.89|13614.89|13732.94|13612.94|9
1626044210000|2021-07-11 22:56:50|13735.55|13615.55|13732.74|13612.74|13735.97|13615.97|13732.74|13612.74|10
1626044220000|2021-07-11 22:57:00|13732.64|13612.64|13730.95|13610.95|13732.76|13612.76|13730.95|13610.95|9
1626044230000|2021-07-11 22:57:10|13730.97|13610.97|13731.53|13611.53|13731.54|13611.54|13730.43|13610.43|10
1626044240000|2021-07-11 22:57:20|13731.54|13611.54|13730.75|13610.75|13732.26|13612.26|13730.7|13610.7|9
1626044250000|2021-07-11 22:57:30|13731.36|13611.36|13732.16|13612.16|13732.16|13612.16|13731.36|13611.36|9
1626044260000|2021-07-11 22:57:40|13732.45|13612.45|13732.15|13612.15|13732.63|13612.63|13731.98|13611.98|8
1626044270000|2021-07-11 22:57:50|13732.39|13612.39|13732.5|13612.5|13732.62|13612.62|13732.35|13612.35|10
1626044280000|2021-07-11 22:58:00|13733.33|13613.33|13736.23|13616.23|13736.23|13616.23|13733.11|13613.11|10
1626044290000|2021-07-11 22:58:10|13737.53|13617.53|13739.34|13619.34|13740|13620|13737.53|13617.53|10
1626044300000|2021-07-11 22:58:20|13738.95|13618.95|13737.23|13617.23|13739.24|13619.24|13737.15|13617.15|10
1626044310000|2021-07-11 22:58:30|13738.69|13618.69|13737.96|13617.96|13739.11|13619.11|13737.61|13617.61|8
1626044320000|2021-07-11 22:58:40|13738.05|13618.05|13738.24|13618.24|13738.26|13618.26|13737.36|13617.36|8
1626044330000|2021-07-11 22:58:50|13737.92|13617.92|13737.42|13617.42|13738.38|13618.38|13736.9|13616.9|9
1626044340000|2021-07-11 22:59:00|13737.38|13617.38|13738.14|13618.14|13738.14|13618.14|13736.57|13616.57|8
1626044350000|2021-07-11 22:59:10|13738.18|13618.18|13739.17|13619.17|13739.17|13619.17|13738.17|13618.17|10
1626044360000|2021-07-11 22:59:20|13738.9|13618.9|13736.54|13616.54|13738.9|13618.9|13736.54|13616.54|10
1626044370000|2021-07-11 22:59:30|13736.22|13616.22|13736.13|13616.13|13736.22|13616.22|13735.71|13615.71|10
1626044380000|2021-07-11 22:59:40|13736.34|13616.34|13735|13615|13736.34|13616.34|13735|13615|9
1626044390000|2021-07-11 22:59:50|13734.4|13614.4|13734.41|13614.41|13735.67|13615.67|13734.19|13614.19|10
1626044400000|2021-07-11 23:00:00|13734.26|13614.26|13736.22|13616.22|13736.58|13616.58|13734.26|13614.26|10
1626044410000|2021-07-11 23:00:10|13735.71|13615.71|13735.4|13615.4|13736.25|13616.25|13734.42|13614.42|10
1626044420000|2021-07-11 23:00:20|13735.34|13615.34|13734.75|13614.75|13735.66|13615.66|13734.75|13614.75|8
1626044430000|2021-07-11 23:00:30|13734.36|13614.36|13734.47|13614.47|13734.61|13614.61|13734.35|13614.35|9
1626044440000|2021-07-11 23:00:40|13734.61|13614.61|13733.52|13613.52|13734.61|13614.61|13733.52|13613.52|7
1626044450000|2021-07-11 23:00:50|13733.75|13613.75|13732.95|13612.95|13733.89|13613.89|13732.95|13612.95|10
1626044460000|2021-07-11 23:01:00|13732.98|13612.98|13730.9|13610.9|13732.98|13612.98|13730.9|13610.9|7
1626044470000|2021-07-11 23:01:10|13730.85|13610.85|13729|13609|13730.85|13610.85|13728.03|13608.03|10
1626044480000|2021-07-11 23:01:20|13729.03|13609.03|13729.17|13609.17|13729.32|13609.32|13728.16|13608.16|9
1626044490000|2021-07-11 23:01:30|13729.47|13609.47|13729.81|13609.81|13730.01|13610.01|13729.47|13609.47|8
1626044500000|2021-07-11 23:01:40|13730.06|13610.06|13729.92|13609.92|13730.82|13610.82|13729.92|13609.92|8
1626044510000|2021-07-11 23:01:50|13729.73|13609.73|13727.86|13607.86|13729.77|13609.77|13727.86|13607.86|10
1626044520000|2021-07-11 23:02:00|13726.75|13606.75|13726.34|13606.34|13726.88|13606.88|13726.17|13606.17|9
1626044530000|2021-07-11 23:02:10|13725.75|13605.75|13725.79|13605.79|13726.91|13606.91|13725.75|13605.75|7
1626044540000|2021-07-11 23:02:20|13725.2|13605.2|13723.92|13603.92|13725.3|13605.3|13723.92|13603.92|10
1626044550000|2021-07-11 23:02:30|13722.54|13602.54|13719.65|13599.65|13722.54|13602.54|13719.65|13599.65|10
1626044560000|2021-07-11 23:02:40|13719.88|13599.88|13715.31|13595.31|13720.21|13600.21|13715.31|13595.31|10
1626044570000|2021-07-11 23:02:50|13714.72|13594.72|13713.79|13593.79|13715.23|13595.23|13713.79|13593.79|10
1626044580000|2021-07-11 23:03:00|13714.59|13594.59|13714.38|13594.38|13714.69|13594.69|13714.17|13594.17|8
1626044590000|2021-07-11 23:03:10|13714.09|13594.09|13714.88|13594.88|13714.88|13594.88|13714.09|13594.09|8
1626044600000|2021-07-11 23:03:20|13715.08|13595.08|13716.18|13596.18|13716.18|13596.18|13715.08|13595.08|9
1626044610000|2021-07-11 23:03:30|13715.79|13595.79|13718.01|13598.01|13718.69|13598.69|13715.79|13595.79|10
1626044620000|2021-07-11 23:03:40|13717.89|13597.89|13716.92|13596.92|13717.89|13597.89|13716.6|13596.6|9
1626044630000|2021-07-11 23:03:50|13717.8|13597.8|13718.18|13598.18|13718.18|13598.18|13717.34|13597.34|9
1626044640000|2021-07-11 23:04:00|13718.12|13598.12|13717.99|13597.99|13718.33|13598.33|13717.91|13597.91|9
1626044650000|2021-07-11 23:04:10|13717.83|13597.83|13718.01|13598.01|13718.04|13598.04|13717.75|13597.75|10
1626044660000|2021-07-11 23:04:20|13718.06|13598.06|13719.65|13599.65|13719.65|13599.65|13718.06|13598.06|9
1626044670000|2021-07-11 23:04:30|13719.89|13599.89|13719.99|13599.99|13720.2|13600.2|13719.77|13599.77|9
1626044680000|2021-07-11 23:04:40|13719.2|13599.2|13721.23|13601.23|13721.28|13601.28|13719.2|13599.2|10
1626044690000|2021-07-11 23:04:50|13721.31|13601.31|13723.49|13603.49|13723.49|13603.49|13721.23|13601.23|10
1626044700000|2021-07-11 23:05:00|13724.61|13604.61|13723.16|13603.16|13724.94|13604.94|13723.16|13603.16|10
1626044710000|2021-07-11 23:05:10|13723.47|13603.47|13722.67|13602.67|13723.47|13603.47|13722.53|13602.53|10
1626044720000|2021-07-11 23:05:20|13722.65|13602.65|13721.88|13601.88|13722.65|13602.65|13721.88|13601.88|10
1626044730000|2021-07-11 23:05:30|13721.89|13601.89|13722.76|13602.76|13722.83|13602.83|13721.89|13601.89|8
1626044740000|2021-07-11 23:05:40|13723.35|13603.35|13723.32|13603.32|13723.76|13603.76|13722.99|13602.99|9
1626044750000|2021-07-11 23:05:50|13723.47|13603.47|13724.01|13604.01|13724.33|13604.33|13723.27|13603.27|8
1626044760000|2021-07-11 23:06:00|13723.79|13603.79|13722.51|13602.51|13723.79|13603.79|13722.48|13602.48|8
1626044770000|2021-07-11 23:06:10|13723.3|13603.3|13723.11|13603.11|13723.86|13603.86|13723.09|13603.09|7
1626044780000|2021-07-11 23:06:20|13722.87|13602.87|13720.49|13600.49|13722.87|13602.87|13720.49|13600.49|10
1626044790000|2021-07-11 23:06:30|13720.61|13600.61|13717.45|13597.45|13720.61|13600.61|13717.45|13597.45|10
1626044800000|2021-07-11 23:06:40|13716.97|13596.97|13715.99|13595.99|13716.97|13596.97|13715.99|13595.99|9
1626044810000|2021-07-11 23:06:50|13715.97|13595.97|13714.95|13594.95|13715.97|13595.97|13714.95|13594.95|10
1626044820000|2021-07-11 23:07:00|13714.69|13594.69|13710.54|13590.54|13714.69|13594.69|13710.54|13590.54|10
1626044830000|2021-07-11 23:07:10|13711.38|13591.38|13709.65|13589.65|13711.38|13591.38|13709.65|13589.65|9
1626044840000|2021-07-11 23:07:20|13709.31|13589.31|13707.25|13587.25|13709.34|13589.34|13707.25|13587.25|10
1626044850000|2021-07-11 23:07:30|13707.41|13587.41|13709.33|13589.33|13709.33|13589.33|13707.36|13587.36|10
1626044860000|2021-07-11 23:07:40|13709.41|13589.41|13710.58|13590.58|13711.1|13591.1|13709.41|13589.41|10
1626044870000|2021-07-11 23:07:50|13710.46|13590.46|13708.68|13588.68|13710.47|13590.47|13708.68|13588.68|10
1626044880000|2021-07-11 23:08:00|13709|13589|13705.78|13585.78|13709|13589|13705.78|13585.78|10
1626044890000|2021-07-11 23:08:10|13705.69|13585.69|13705.85|13585.85|13705.85|13585.85|13705.39|13585.39|9
1626044900000|2021-07-11 23:08:20|13705.82|13585.82|13706.27|13586.27|13706.27|13586.27|13705.82|13585.82|8
1626044910000|2021-07-11 23:08:30|13706.13|13586.13|13706.87|13586.87|13706.87|13586.87|13705.41|13585.41|10
1626044920000|2021-07-11 23:08:40|13706.91|13586.91|13704.51|13584.51|13706.91|13586.91|13704.51|13584.51|10
1626044930000|2021-07-11 23:08:50|13704.39|13584.39|13701.43|13581.43|13704.39|13584.39|13701.43|13581.43|10
1626044940000|2021-07-11 23:09:00|13701.63|13581.63|13701.74|13581.74|13701.74|13581.74|13700.32|13580.32|10
1626044950000|2021-07-11 23:09:10|13702.09|13582.09|13701.9|13581.9|13702.13|13582.13|13701.9|13581.9|9
1626044960000|2021-07-11 23:09:20|13702.16|13582.16|13702.53|13582.53|13702.53|13582.53|13702.15|13582.15|10
1626044970000|2021-07-11 23:09:30|13702.59|13582.59|13701.65|13581.65|13702.59|13582.59|13701.51|13581.51|10
1626044980000|2021-07-11 23:09:40|13701.98|13581.98|13702.59|13582.59|13702.59|13582.59|13701.98|13581.98|10
1626044990000|2021-07-11 23:09:50|13702.61|13582.61|13703.26|13583.26|13703.26|13583.26|13702.13|13582.13|10
1626045000000|2021-07-11 23:10:00|13703.46|13583.46|13702.47|13582.47|13703.81|13583.81|13702.29|13582.29|10
1626045010000|2021-07-11 23:10:10|13703.41|13583.41|13703.21|13583.21|13703.41|13583.41|13703.09|13583.09|6
1626045020000|2021-07-11 23:10:20|13703.2|13583.2|13702.59|13582.59|13703.22|13583.22|13702.59|13582.59|10
1626045030000|2021-07-11 23:10:30|13702.65|13582.65|13703.51|13583.51|13703.52|13583.52|13702.65|13582.65|9
1626045040000|2021-07-11 23:10:40|13703.55|13583.55|13703.6|13583.6|13704.33|13584.33|13703.55|13583.55|9
1626045050000|2021-07-11 23:10:50|13703.5|13583.5|13703.79|13583.79|13703.79|13583.79|13703.15|13583.15|10
1626045060000|2021-07-11 23:11:00|13703.58|13583.58|13703.78|13583.78|13704.24|13584.24|13703.1|13583.1|9
1626045070000|2021-07-11 23:11:10|13703.89|13583.89|13703.56|13583.56|13704.18|13584.18|13703.56|13583.56|10
1626045080000|2021-07-11 23:11:20|13703.54|13583.54|13701.73|13581.73|13703.54|13583.54|13701.73|13581.73|9
1626045090000|2021-07-11 23:11:30|13701.85|13581.85|13700.65|13580.65|13702.21|13582.21|13700.56|13580.56|9
1626045100000|2021-07-11 23:11:40|13700.12|13580.12|13696.96|13576.96|13700.12|13580.12|13696.96|13576.96|9
1626045110000|2021-07-11 23:11:50|13696.31|13576.31|13696.87|13576.87|13696.97|13576.97|13696.17|13576.17|10
1626045120000|2021-07-11 23:12:00|13696.81|13576.81|13695.41|13575.41|13696.81|13576.81|13695.41|13575.41|9
1626045130000|2021-07-11 23:12:10|13695.49|13575.49|13695.96|13575.96|13695.96|13575.96|13695.07|13575.07|8
1626045140000|2021-07-11 23:12:20|13695.92|13575.92|13695.45|13575.45|13695.96|13575.96|13695.37|13575.37|8
1626045150000|2021-07-11 23:12:30|13695.31|13575.31|13695.37|13575.37|13695.38|13575.38|13694.84|13574.84|7
1626045160000|2021-07-11 23:12:40|13695.41|13575.41|13693.8|13573.8|13695.73|13575.73|13693.8|13573.8|10
1626045170000|2021-07-11 23:12:50|13693.51|13573.51|13693.43|13573.43|13693.51|13573.51|13692.58|13572.58|9
1626045180000|2021-07-11 23:13:00|13693.74|13573.74|13694.44|13574.44|13694.63|13574.63|13693.74|13573.74|10
1626045190000|2021-07-11 23:13:10|13694.33|13574.33|13690.65|13570.65|13694.39|13574.39|13690.54|13570.54|9
1626045200000|2021-07-11 23:13:20|13690.48|13570.48|13690.98|13570.98|13691.03|13571.03|13690.14|13570.14|9
1626045210000|2021-07-11 23:13:30|13691.12|13571.12|13689.85|13569.85|13691.12|13571.12|13689.85|13569.85|10
1626045220000|2021-07-11 23:13:40|13689.28|13569.28|13687.97|13567.97|13689.28|13569.28|13687.85|13567.85|9
1626045230000|2021-07-11 23:13:50|13687.32|13567.32|13685.15|13565.15|13687.57|13567.57|13684.65|13564.65|8
1626045240000|2021-07-11 23:14:00|13685.12|13565.12|13685.05|13565.05|13685.31|13565.31|13684.75|13564.75|9
1626045250000|2021-07-11 23:14:10|13684.1|13564.1|13684.37|13564.37|13684.46|13564.46|13683.94|13563.94|10
1626045260000|2021-07-11 23:14:20|13684.3|13564.3|13685.46|13565.46|13685.67|13565.67|13684.3|13564.3|10
1626045270000|2021-07-11 23:14:30|13685.44|13565.44|13685.34|13565.34|13685.44|13565.44|13685.24|13565.24|6
1626045280000|2021-07-11 23:14:40|13686.22|13566.22|13685.12|13565.12|13686.24|13566.24|13685.12|13565.12|9
1626045290000|2021-07-11 23:14:50|13685.28|13565.28|13685.8|13565.8|13685.8|13565.8|13685.18|13565.18|7
1626045300000|2021-07-11 23:15:00|13686.03|13566.03|13685.42|13565.42|13686.06|13566.06|13685.33|13565.33|9
1626045310000|2021-07-11 23:15:10|13685.5|13565.5|13685.62|13565.62|13685.64|13565.64|13685.47|13565.47|8
1626045320000|2021-07-11 23:15:20|13685.95|13565.95|13687.23|13567.23|13687.23|13567.23|13685.75|13565.75|8
1626045330000|2021-07-11 23:15:30|13687.19|13567.19|13686.66|13566.66|13687.19|13567.19|13686.39|13566.39|7
1626045340000|2021-07-11 23:15:40|13686.47|13566.47|13685.93|13565.93|13686.69|13566.69|13685.64|13565.64|9
1626045350000|2021-07-11 23:15:50|13685.91|13565.91|13685.22|13565.22|13686.48|13566.48|13685.22|13565.22|10
1626045360000|2021-07-11 23:16:00|13685.12|13565.12|13682.84|13562.84|13685.12|13565.12|13682.84|13562.84|9
1626045370000|2021-07-11 23:16:10|13682.87|13562.87|13680.85|13560.85|13682.88|13562.88|13680.85|13560.85|10
1626045380000|2021-07-11 23:16:20|13680.83|13560.83|13680.59|13560.59|13680.86|13560.86|13680.06|13560.06|8
1626045390000|2021-07-11 23:16:30|13680.68|13560.68|13680.06|13560.06|13680.68|13560.68|13679.78|13559.78|7
1626045400000|2021-07-11 23:16:40|13680.3|13560.3|13678.4|13558.4|13680.3|13560.3|13678.4|13558.4|9
1626045410000|2021-07-11 23:16:50|13678.35|13558.35|13676.18|13556.18|13678.35|13558.35|13676.16|13556.16|10
1626045420000|2021-07-11 23:17:00|13676.43|13556.43|13676.16|13556.16|13676.56|13556.56|13675.9|13555.9|9
1626045430000|2021-07-11 23:17:10|13676.34|13556.34|13677.79|13557.79|13677.79|13557.79|13676.34|13556.34|10
1626045440000|2021-07-11 23:17:20|13677.87|13557.87|13679.27|13559.27|13679.27|13559.27|13677.87|13557.87|9
1626045450000|2021-07-11 23:17:30|13679.37|13559.37|13680.56|13560.56|13680.56|13560.56|13679.24|13559.24|10
1626045460000|2021-07-11 23:17:40|13681.38|13561.38|13679.97|13559.97|13681.38|13561.38|13679.97|13559.97|8
1626045470000|2021-07-11 23:17:50|13680.31|13560.31|13680.97|13560.97|13681.03|13561.03|13680.17|13560.17|8
1626045480000|2021-07-11 23:18:00|13681.03|13561.03|13680.87|13560.87|13681.03|13561.03|13680.13|13560.13|8
1626045490000|2021-07-11 23:18:10|13680.76|13560.76|13681.24|13561.24|13681.77|13561.77|13680.76|13560.76|10
1626045500000|2021-07-11 23:18:20|13681.22|13561.22|13681.2|13561.2|13681.5|13561.5|13681.01|13561.01|9
1626045510000|2021-07-11 23:18:30|13680.87|13560.87|13680.28|13560.28|13681.19|13561.19|13680.25|13560.25|10
1626045520000|2021-07-11 23:18:40|13680.32|13560.32|13678.95|13558.95|13680.32|13560.32|13678.95|13558.95|10
1626045530000|2021-07-11 23:18:50|13678.94|13558.94|13679.51|13559.51|13679.6|13559.6|13678.92|13558.92|9
1626045540000|2021-07-11 23:19:00|13679.6|13559.6|13679.68|13559.68|13679.69|13559.69|13679.37|13559.37|9
1626045550000|2021-07-11 23:19:10|13679.59|13559.59|13680.17|13560.17|13680.61|13560.61|13679.59|13559.59|8
1626045560000|2021-07-11 23:19:20|13680.43|13560.43|13681.51|13561.51|13681.51|13561.51|13680.43|13560.43|8
1626045570000|2021-07-11 23:19:30|13681.57|13561.57|13682|13562|13682.38|13562.38|13681.26|13561.26|10
1626045580000|2021-07-11 23:19:40|13681.8|13561.8|13686.44|13566.44|13686.44|13566.44|13681.8|13561.8|10
1626045590000|2021-07-11 23:19:50|13687.23|13567.23|13690.66|13570.66|13691.26|13571.26|13687.23|13567.23|9
1626045600000|2021-07-11 23:20:00|13690.34|13570.34|13691.48|13571.48|13691.48|13571.48|13690.07|13570.07|10
1626045610000|2021-07-11 23:20:10|13691.81|13571.81|13695.55|13575.55|13695.55|13575.55|13691.81|13571.81|10
1626045620000|2021-07-11 23:20:20|13696.61|13576.61|13699.2|13579.2|13699.37|13579.37|13696.61|13576.61|10
1626045630000|2021-07-11 23:20:30|13698.9|13578.9|13699.2|13579.2|13699.2|13579.2|13697.98|13577.98|10
1626045640000|2021-07-11 23:20:40|13699.12|13579.12|13699.57|13579.57|13699.67|13579.67|13698.66|13578.66|8
1626045650000|2021-07-11 23:20:50|13698.97|13578.97|13699.94|13579.94|13699.99|13579.99|13698.54|13578.54|9
1626045660000|2021-07-11 23:21:00|13699.82|13579.82|13699.86|13579.86|13700.36|13580.36|13699.63|13579.63|10
1626045670000|2021-07-11 23:21:10|13700.54|13580.54|13701.83|13581.83|13702.22|13582.22|13700.54|13580.54|9
1626045680000|2021-07-11 23:21:20|13702.69|13582.69|13703.86|13583.86|13703.86|13583.86|13702.58|13582.58|10
1626045690000|2021-07-11 23:21:30|13703.79|13583.79|13703.13|13583.13|13703.96|13583.96|13703.13|13583.13|9
1626045700000|2021-07-11 23:21:40|13703.04|13583.04|13702.9|13582.9|13703.04|13583.04|13702.04|13582.04|9
1626045710000|2021-07-11 23:21:50|13702.72|13582.72|13700.86|13580.86|13702.72|13582.72|13700.86|13580.86|10
1626045720000|2021-07-11 23:22:00|13700.68|13580.68|13700.48|13580.48|13700.89|13580.89|13700.47|13580.47|9
1626045730000|2021-07-11 23:22:10|13701.42|13581.42|13704.38|13584.38|13704.66|13584.66|13701.41|13581.41|9
1626045740000|2021-07-11 23:22:20|13704.35|13584.35|13701.91|13581.91|13704.4|13584.4|13701.91|13581.91|10
1626045750000|2021-07-11 23:22:30|13701.85|13581.85|13700.53|13580.53|13701.85|13581.85|13700.53|13580.53|9
1626045760000|2021-07-11 23:22:40|13700.45|13580.45|13697.34|13577.34|13700.45|13580.45|13697.34|13577.34|10
1626045770000|2021-07-11 23:22:50|13697.19|13577.19|13697.85|13577.85|13698.06|13578.06|13696.9|13576.9|8
1626045780000|2021-07-11 23:23:00|13697.86|13577.86|13698.66|13578.66|13698.66|13578.66|13697.86|13577.86|9
1626045790000|2021-07-11 23:23:10|13698.85|13578.85|13699.35|13579.35|13699.51|13579.51|13698.85|13578.85|10
1626045800000|2021-07-11 23:23:20|13699.53|13579.53|13698.08|13578.08|13699.53|13579.53|13696.89|13576.89|10
1626045810000|2021-07-11 23:23:30|13698.27|13578.27|13697.65|13577.65|13698.38|13578.38|13697.65|13577.65|10
1626045820000|2021-07-11 23:23:40|13697.82|13577.82|13696.51|13576.51|13697.82|13577.82|13696.04|13576.04|8
1626045830000|2021-07-11 23:23:50|13696.55|13576.55|13695.29|13575.29|13696.55|13576.55|13695.29|13575.29|9
1626045840000|2021-07-11 23:24:00|13695.06|13575.06|13692.78|13572.78|13695.06|13575.06|13692.31|13572.31|10
1626045850000|2021-07-11 23:24:10|13692.48|13572.48|13691.3|13571.3|13692.72|13572.72|13691.28|13571.28|10
1626045860000|2021-07-11 23:24:20|13691.22|13571.22|13690.42|13570.42|13691.22|13571.22|13690.42|13570.42|9
1626045870000|2021-07-11 23:24:30|13689.35|13569.35|13685.34|13565.34|13689.35|13569.35|13685.34|13565.34|10
1626045880000|2021-07-11 23:24:40|13685.23|13565.23|13686.31|13566.31|13686.81|13566.81|13685.23|13565.23|9
1626045890000|2021-07-11 23:24:50|13686.3|13566.3|13685.68|13565.68|13686.3|13566.3|13684.91|13564.91|10
1626045900000|2021-07-11 23:25:00|13685.37|13565.37|13684.27|13564.27|13685.39|13565.39|13684.27|13564.27|10
1626045910000|2021-07-11 23:25:10|13684.05|13564.05|13683.61|13563.61|13684.05|13564.05|13683.33|13563.33|9
1626045920000|2021-07-11 23:25:20|13683.63|13563.63|13684.41|13564.41|13684.41|13564.41|13683.51|13563.51|9
1626045930000|2021-07-11 23:25:30|13684.58|13564.58|13685.9|13565.9|13685.99|13565.99|13684.58|13564.58|10
1626045940000|2021-07-11 23:25:40|13685.91|13565.91|13686.16|13566.16|13686.16|13566.16|13685.56|13565.56|9
1626045950000|2021-07-11 23:25:50|13686|13566|13687.91|13567.91|13687.91|13567.91|13686|13566|9
1626045960000|2021-07-11 23:26:00|13687.94|13567.94|13686.47|13566.47|13688.29|13568.29|13686.47|13566.47|10
1626045970000|2021-07-11 23:26:10|13686.08|13566.08|13687.04|13567.04|13687.04|13567.04|13685.6|13565.6|10
1626045980000|2021-07-11 23:26:20|13687.16|13567.16|13686.3|13566.3|13687.48|13567.48|13686.09|13566.09|10
1626045990000|2021-07-11 23:26:30|13686.51|13566.51|13689.11|13569.11|13689.11|13569.11|13686.45|13566.45|9
1626046000000|2021-07-11 23:26:40|13689.49|13569.49|13688.53|13568.53|13690.17|13570.17|13688.53|13568.53|10
1626046010000|2021-07-11 23:26:50|13687.51|13567.51|13686.28|13566.28|13687.51|13567.51|13686.28|13566.28|8
1626046020000|2021-07-11 23:27:00|13687.08|13567.08|13686.81|13566.81|13688.13|13568.13|13686.81|13566.81|10
1626046030000|2021-07-11 23:27:10|13686.64|13566.64|13687.13|13567.13|13687.66|13567.66|13686.59|13566.59|9
1626046040000|2021-07-11 23:27:20|13687.14|13567.14|13686.74|13566.74|13687.14|13567.14|13686.45|13566.45|8
1626046050000|2021-07-11 23:27:30|13686.61|13566.61|13685.49|13565.49|13686.61|13566.61|13685.49|13565.49|8
1626046060000|2021-07-11 23:27:40|13685.74|13565.74|13684.53|13564.53|13685.77|13565.77|13684.51|13564.51|10
1626046070000|2021-07-11 23:27:50|13684.5|13564.5|13683.78|13563.78|13684.69|13564.69|13683.73|13563.73|10
1626046080000|2021-07-11 23:28:00|13684.02|13564.02|13684.74|13564.74|13685.21|13565.21|13683.92|13563.92|9
1626046090000|2021-07-11 23:28:10|13684.01|13564.01|13684.33|13564.33|13684.33|13564.33|13683.37|13563.37|10
1626046100000|2021-07-11 23:28:20|13684.45|13564.45|13683.81|13563.81|13684.45|13564.45|13683.51|13563.51|9
1626046110000|2021-07-11 23:28:30|13683.95|13563.95|13684.03|13564.03|13684.37|13564.37|13683.72|13563.72|9
1626046120000|2021-07-11 23:28:40|13684.44|13564.44|13683.11|13563.11|13684.44|13564.44|13682.65|13562.65|10
1626046130000|2021-07-11 23:28:50|13683.2|13563.2|13682.95|13562.95|13683.52|13563.52|13682.91|13562.91|10
1626046140000|2021-07-11 23:29:00|13682.9|13562.9|13682.52|13562.52|13683.73|13563.73|13682.52|13562.52|10
1626046150000|2021-07-11 23:29:10|13682.51|13562.51|13682.42|13562.42|13683.51|13563.51|13682.36|13562.36|9
1626046160000|2021-07-11 23:29:20|13682.58|13562.58|13682.43|13562.43|13682.74|13562.74|13682.43|13562.43|10
1626046170000|2021-07-11 23:29:30|13682.3|13562.3|13682.68|13562.68|13682.68|13562.68|13681.86|13561.86|10
1626046180000|2021-07-11 23:29:40|13682.67|13562.67|13682.68|13562.68|13682.83|13562.83|13682.36|13562.36|9
1626046190000|2021-07-11 23:29:50|13682.84|13562.84|13684.42|13564.42|13684.42|13564.42|13682.52|13562.52|10
1626046200000|2021-07-11 23:30:00|13684.26|13564.26|13685.59|13565.59|13686.19|13566.19|13684.26|13564.26|10
1626046210000|2021-07-11 23:30:10|13685.61|13565.61|13684.04|13564.04|13685.64|13565.64|13684.04|13564.04|7
1626046220000|2021-07-11 23:30:20|13684|13564|13683.67|13563.67|13684|13564|13683.67|13563.67|9
1626046230000|2021-07-11 23:30:30|13683.56|13563.56|13683.1|13563.1|13683.59|13563.59|13683.1|13563.1|7
1626046240000|2021-07-11 23:30:40|13682.69|13562.69|13682.06|13562.06|13682.69|13562.69|13682.06|13562.06|10
1626046250000|2021-07-11 23:30:50|13682.36|13562.36|13681.74|13561.74|13682.91|13562.91|13681.74|13561.74|10
1626046260000|2021-07-11 23:31:00|13681.59|13561.59|13681.27|13561.27|13681.59|13561.59|13680.79|13560.79|10
1626046270000|2021-07-11 23:31:10|13681.31|13561.31|13680.34|13560.34|13681.35|13561.35|13680.28|13560.28|10
1626046280000|2021-07-11 23:31:20|13680.11|13560.11|13679.97|13559.97|13681.27|13561.27|13679.96|13559.96|10
1626046290000|2021-07-11 23:31:30|13680.01|13560.01|13680.43|13560.43|13680.43|13560.43|13679.62|13559.62|9
1626046300000|2021-07-11 23:31:40|13680.54|13560.54|13679.21|13559.21|13680.54|13560.54|13679.21|13559.21|10
1626046310000|2021-07-11 23:31:50|13679.52|13559.52|13679.55|13559.55|13679.81|13559.81|13679.52|13559.52|9
1626046320000|2021-07-11 23:32:00|13679.75|13559.75|13681.71|13561.71|13681.71|13561.71|13679.75|13559.75|10
1626046330000|2021-07-11 23:32:10|13681.84|13561.84|13683.06|13563.06|13683.06|13563.06|13681.84|13561.84|9
1626046340000|2021-07-11 23:32:20|13683.08|13563.08|13685.33|13565.33|13685.33|13565.33|13683.08|13563.08|10
1626046350000|2021-07-11 23:32:30|13685.36|13565.36|13684.75|13564.75|13685.36|13565.36|13684.21|13564.21|10
1626046360000|2021-07-11 23:32:40|13684.7|13564.7|13684.86|13564.86|13684.86|13564.86|13684.35|13564.35|10
1626046370000|2021-07-11 23:32:50|13684.96|13564.96|13688.67|13568.67|13688.67|13568.67|13684.96|13564.96|10
1626046380000|2021-07-11 23:33:00|13688.8|13568.8|13686.93|13566.93|13688.89|13568.89|13686.56|13566.56|10
1626046390000|2021-07-11 23:33:10|13687.02|13567.02|13685.33|13565.33|13687.1|13567.1|13685.25|13565.25|10
1626046400000|2021-07-11 23:33:20|13685.45|13565.45|13684.94|13564.94|13685.53|13565.53|13684.84|13564.84|10
1626046410000|2021-07-11 23:33:30|13685.18|13565.18|13685.22|13565.22|13685.22|13565.22|13684.26|13564.26|10
1626046420000|2021-07-11 23:33:40|13685.16|13565.16|13685.9|13565.9|13685.94|13565.94|13684.99|13564.99|7
1626046430000|2021-07-11 23:33:50|13685.92|13565.92|13685.96|13565.96|13685.99|13565.99|13685.76|13565.76|9
1626046440000|2021-07-11 23:34:00|13686.16|13566.16|13687.04|13567.04|13687.04|13567.04|13686.14|13566.14|10
1626046450000|2021-07-11 23:34:10|13686.85|13566.85|13687.15|13567.15|13687.54|13567.54|13686.8|13566.8|10
1626046460000|2021-07-11 23:34:20|13687|13567|13685.37|13565.37|13687|13567|13685.37|13565.37|10
1626046470000|2021-07-11 23:34:30|13685.25|13565.25|13685.27|13565.27|13685.34|13565.34|13684.73|13564.73|7
1626046480000|2021-07-11 23:34:40|13685.22|13565.22|13686.38|13566.38|13686.38|13566.38|13685.22|13565.22|8
1626046490000|2021-07-11 23:34:50|13686.7|13566.7|13687.42|13567.42|13687.7|13567.7|13686.26|13566.26|10
1626046500000|2021-07-11 23:35:00|13687.41|13567.41|13688.06|13568.06|13688.1|13568.1|13687.41|13567.41|9
1626046510000|2021-07-11 23:35:10|13688.36|13568.36|13688.08|13568.08|13688.36|13568.36|13687.93|13567.93|10
1626046520000|2021-07-11 23:35:20|13687.94|13567.94|13687.67|13567.67|13688|13568|13687.59|13567.59|9
1626046530000|2021-07-11 23:35:30|13688.11|13568.11|13685.41|13565.41|13688.11|13568.11|13685.41|13565.41|10
1626046540000|2021-07-11 23:35:40|13685.47|13565.47|13684.44|13564.44|13685.47|13565.47|13684.44|13564.44|8
1626046550000|2021-07-11 23:35:50|13684.41|13564.41|13683.64|13563.64|13684.57|13564.57|13683.3|13563.3|8
1626046560000|2021-07-11 23:36:00|13683.58|13563.58|13684.34|13564.34|13684.85|13564.85|13683.58|13563.58|10
1626046570000|2021-07-11 23:36:10|13684.37|13564.37|13684.01|13564.01|13684.69|13564.69|13683.55|13563.55|10
1626046580000|2021-07-11 23:36:20|13684.1|13564.1|13684.7|13564.7|13684.82|13564.82|13684.1|13564.1|10
1626046590000|2021-07-11 23:36:30|13684.67|13564.67|13684.91|13564.91|13685.22|13565.22|13684.67|13564.67|8
1626046600000|2021-07-11 23:36:40|13685.13|13565.13|13686.01|13566.01|13686.01|13566.01|13684.94|13564.94|8
1626046610000|2021-07-11 23:36:50|13686.46|13566.46|13686.64|13566.64|13686.75|13566.75|13686.46|13566.46|8
1626046620000|2021-07-11 23:37:00|13686.6|13566.6|13685.92|13565.92|13686.68|13566.68|13685.1|13565.1|10
1626046630000|2021-07-11 23:37:10|13686.03|13566.03|13687.43|13567.43|13687.46|13567.46|13686.03|13566.03|10
1626046640000|2021-07-11 23:37:20|13687.49|13567.49|13690.17|13570.17|13690.17|13570.17|13687.49|13567.49|10
1626046650000|2021-07-11 23:37:30|13690.14|13570.14|13691.84|13571.84|13691.84|13571.84|13689.96|13569.96|10
1626046660000|2021-07-11 23:37:40|13691.99|13571.99|13691.33|13571.33|13694.05|13574.05|13691.05|13571.05|10
1626046670000|2021-07-11 23:37:50|13691.66|13571.66|13690.99|13570.99|13691.66|13571.66|13690.99|13570.99|7
1626046680000|2021-07-11 23:38:00|13690.93|13570.93|13690.84|13570.84|13690.93|13570.93|13690.31|13570.31|9
1626046690000|2021-07-11 23:38:10|13690.85|13570.85|13687.21|13567.21|13690.85|13570.85|13687.21|13567.21|10
1626046700000|2021-07-11 23:38:20|13686.98|13566.98|13683.63|13563.63|13686.98|13566.98|13683.63|13563.63|9
1626046710000|2021-07-11 23:38:30|13683.44|13563.44|13682.93|13562.93|13683.44|13563.44|13682.89|13562.89|9
1626046720000|2021-07-11 23:38:40|13683.02|13563.02|13682.46|13562.46|13683.02|13563.02|13682.46|13562.46|7
1626046730000|2021-07-11 23:38:50|13682.42|13562.42|13680.81|13560.81|13682.42|13562.42|13680.81|13560.81|10
1626046740000|2021-07-11 23:39:00|13680.85|13560.85|13681.17|13561.17|13682.08|13562.08|13680.62|13560.62|9
1626046750000|2021-07-11 23:39:10|13681.23|13561.23|13679.08|13559.08|13681.23|13561.23|13679.08|13559.08|9
1626046760000|2021-07-11 23:39:20|13678.86|13558.86|13677.29|13557.29|13678.86|13558.86|13677.03|13557.03|10
1626046770000|2021-07-11 23:39:30|13677.27|13557.27|13675.72|13555.72|13677.27|13557.27|13675.72|13555.72|10
1626046780000|2021-07-11 23:39:40|13675.57|13555.57|13673.57|13553.57|13675.57|13555.57|13673.57|13553.57|10
1626046790000|2021-07-11 23:39:50|13673.36|13553.36|13673.84|13553.84|13673.84|13553.84|13672.99|13552.99|9
1626046800000|2021-07-11 23:40:00|13673.89|13553.89|13665.14|13545.14|13673.89|13553.89|13665.14|13545.14|10
1626046810000|2021-07-11 23:40:10|13664.97|13544.97|13661.45|13541.45|13664.97|13544.97|13661.45|13541.45|10
1626046820000|2021-07-11 23:40:20|13661.42|13541.42|13662.78|13542.78|13662.78|13542.78|13660.77|13540.77|10
1626046830000|2021-07-11 23:40:30|13662.79|13542.79|13662.69|13542.69|13662.83|13542.83|13662.17|13542.17|9
1626046840000|2021-07-11 23:40:40|13662.4|13542.4|13662.6|13542.6|13662.94|13542.94|13662.32|13542.32|10
1626046850000|2021-07-11 23:40:50|13662.66|13542.66|13662.31|13542.31|13662.66|13542.66|13661.77|13541.77|10
1626046860000|2021-07-11 23:41:00|13662.22|13542.22|13664.33|13544.33|13664.33|13544.33|13662.2|13542.2|9
1626046870000|2021-07-11 23:41:10|13665.44|13545.44|13667.59|13547.59|13667.69|13547.69|13665.44|13545.44|9
1626046880000|2021-07-11 23:41:20|13667.98|13547.98|13669.81|13549.81|13669.81|13549.81|13667.98|13547.98|8
1626046890000|2021-07-11 23:41:30|13669.88|13549.88|13670.38|13550.38|13670.38|13550.38|13669.88|13549.88|9
1626046900000|2021-07-11 23:41:40|13670.68|13550.68|13669.84|13549.84|13670.69|13550.69|13669.81|13549.81|8
1626046910000|2021-07-11 23:41:50|13669.93|13549.93|13669.44|13549.44|13669.93|13549.93|13669.44|13549.44|8
1626046920000|2021-07-11 23:42:00|13669.45|13549.45|13669.96|13549.96|13670.35|13550.35|13669.45|13549.45|10
1626046930000|2021-07-11 23:42:10|13670.01|13550.01|13671.81|13551.81|13671.81|13551.81|13670.01|13550.01|9
1626046940000|2021-07-11 23:42:20|13671.96|13551.96|13671.24|13551.24|13672.04|13552.04|13671.02|13551.02|7
1626046950000|2021-07-11 23:42:30|13671.43|13551.43|13671.88|13551.88|13672.78|13552.78|13671.43|13551.43|10
1626046960000|2021-07-11 23:42:40|13671.87|13551.87|13671.89|13551.89|13672.06|13552.06|13671.7|13551.7|8
1626046970000|2021-07-11 23:42:50|13672.11|13552.11|13671.91|13551.91|13672.61|13552.61|13671.91|13551.91|7
1626046980000|2021-07-11 23:43:00|13671.86|13551.86|13672.12|13552.12|13672.6|13552.6|13671.73|13551.73|10
1626046990000|2021-07-11 23:43:10|13672.14|13552.14|13671.38|13551.38|13672.35|13552.35|13670.51|13550.51|10
1626047000000|2021-07-11 23:43:20|13670.92|13550.92|13671.9|13551.9|13671.9|13551.9|13670.83|13550.83|9
1626047010000|2021-07-11 23:43:30|13671.96|13551.96|13674.39|13554.39|13674.39|13554.39|13671.63|13551.63|10
1626047020000|2021-07-11 23:43:40|13674.1|13554.1|13674.41|13554.41|13674.64|13554.64|13674.1|13554.1|9
1626047030000|2021-07-11 23:43:50|13674.36|13554.36|13674.41|13554.41|13674.55|13554.55|13674.36|13554.36|6
1626047040000|2021-07-11 23:44:00|13674.55|13554.55|13675.77|13555.77|13675.77|13555.77|13674.55|13554.55|7
1626047050000|2021-07-11 23:44:10|13676.12|13556.12|13677.6|13557.6|13678|13558|13676.12|13556.12|9
1626047060000|2021-07-11 23:44:20|13677.51|13557.51|13677.45|13557.45|13677.51|13557.51|13676.98|13556.98|9
1626047070000|2021-07-11 23:44:30|13677.46|13557.46|13678.12|13558.12|13678.13|13558.13|13677.39|13557.39|9
1626047080000|2021-07-11 23:44:40|13678.54|13558.54|13679.1|13559.1|13679.26|13559.26|13678.54|13558.54|9
1626047090000|2021-07-11 23:44:50|13678.28|13558.28|13677.97|13557.97|13678.28|13558.28|13677.53|13557.53|10
1626047100000|2021-07-11 23:45:00|13678.19|13558.19|13678.37|13558.37|13678.85|13558.85|13678.19|13558.19|8
1626047110000|2021-07-11 23:45:10|13678.4|13558.4|13678.37|13558.37|13678.63|13558.63|13678.34|13558.34|8
1626047120000|2021-07-11 23:45:20|13678.15|13558.15|13677.38|13557.38|13678.15|13558.15|13677.2|13557.2|8
1626047130000|2021-07-11 23:45:30|13677.47|13557.47|13676.7|13556.7|13677.48|13557.48|13676.7|13556.7|8
1626047140000|2021-07-11 23:45:40|13676.48|13556.48|13676|13556|13676.48|13556.48|13676|13556|8
1626047150000|2021-07-11 23:45:50|13676.87|13556.87|13677.98|13557.98|13677.98|13557.98|13676.87|13556.87|10
1626047160000|2021-07-11 23:46:00|13678.37|13558.37|13677.06|13557.06|13678.55|13558.55|13676.93|13556.93|8
1626047170000|2021-07-11 23:46:10|13677.9|13557.9|13678.55|13558.55|13678.92|13558.92|13677.9|13557.9|8
1626047180000|2021-07-11 23:46:20|13678.91|13558.91|13678.85|13558.85|13678.94|13558.94|13678.71|13558.71|9
1626047190000|2021-07-11 23:46:30|13678.68|13558.68|13680.1|13560.1|13680.1|13560.1|13678.59|13558.59|8
1626047200000|2021-07-11 23:46:40|13679.02|13559.02|13679.24|13559.24|13679.32|13559.32|13678.37|13558.37|9
1626047210000|2021-07-11 23:46:50|13679.45|13559.45|13679.01|13559.01|13679.52|13559.52|13678.93|13558.93|10
1626047220000|2021-07-11 23:47:00|13679.59|13559.59|13682.69|13562.69|13682.69|13562.69|13679.59|13559.59|10
1626047230000|2021-07-11 23:47:10|13682.91|13562.91|13682.16|13562.16|13682.91|13562.91|13681.28|13561.28|10
1626047240000|2021-07-11 23:47:20|13681.99|13561.99|13682.38|13562.38|13682.38|13562.38|13681.56|13561.56|9
1626047250000|2021-07-11 23:47:30|13682.25|13562.25|13683.19|13563.19|13683.19|13563.19|13682.25|13562.25|10
1626047260000|2021-07-11 23:47:40|13683.05|13563.05|13683.03|13563.03|13683.31|13563.31|13683.03|13563.03|9
1626047270000|2021-07-11 23:47:50|13683|13563|13682.97|13562.97|13683.15|13563.15|13682.97|13562.97|7
1626047280000|2021-07-11 23:48:00|13682.41|13562.41|13681.97|13561.97|13682.41|13562.41|13681.97|13561.97|6
1626047290000|2021-07-11 23:48:10|13681.86|13561.86|13682.32|13562.32|13682.38|13562.38|13681.68|13561.68|9
1626047300000|2021-07-11 23:48:20|13682.51|13562.51|13681.67|13561.67|13682.59|13562.59|13681.67|13561.67|9
1626047310000|2021-07-11 23:48:30|13681.49|13561.49|13683.16|13563.16|13683.46|13563.46|13681.45|13561.45|9
1626047320000|2021-07-11 23:48:40|13683.27|13563.27|13681.35|13561.35|13683.35|13563.35|13681.35|13561.35|8
1626047330000|2021-07-11 23:48:50|13681.4|13561.4|13681.78|13561.78|13682.01|13562.01|13681.4|13561.4|9
1626047340000|2021-07-11 23:49:00|13682.03|13562.03|13682.78|13562.78|13682.87|13562.87|13682.03|13562.03|10
1626047350000|2021-07-11 23:49:10|13682.79|13562.79|13682.82|13562.82|13682.82|13562.82|13682.68|13562.68|6
1626047360000|2021-07-11 23:49:20|13683.29|13563.29|13685.55|13565.55|13685.55|13565.55|13683.29|13563.29|8
1626047370000|2021-07-11 23:49:30|13685.53|13565.53|13686.67|13566.67|13687.05|13567.05|13685.53|13565.53|9
1626047380000|2021-07-11 23:49:40|13686.73|13566.73|13688.75|13568.75|13688.75|13568.75|13686.73|13566.73|9
1626047390000|2021-07-11 23:49:50|13688.91|13568.91|13690.27|13570.27|13690.62|13570.62|13688.88|13568.88|9
1626047400000|2021-07-11 23:50:00|13690.24|13570.24|13691.26|13571.26|13691.26|13571.26|13690.24|13570.24|10
1626047410000|2021-07-11 23:50:10|13691.27|13571.27|13691.2|13571.2|13691.27|13571.27|13690.77|13570.77|8
1626047420000|2021-07-11 23:50:20|13690.64|13570.64|13690.92|13570.92|13691.18|13571.18|13690.64|13570.64|8
1626047430000|2021-07-11 23:50:30|13690.75|13570.75|13690.25|13570.25|13690.96|13570.96|13690.25|13570.25|10
1626047440000|2021-07-11 23:50:40|13690.09|13570.09|13689.96|13569.96|13690.09|13570.09|13688.95|13568.95|9
1626047450000|2021-07-11 23:50:50|13690.02|13570.02|13690.03|13570.03|13690.3|13570.3|13689.98|13569.98|9
1626047460000|2021-07-11 23:51:00|13690.12|13570.12|13689.41|13569.41|13690.18|13570.18|13688.59|13568.59|8
1626047470000|2021-07-11 23:51:10|13689.42|13569.42|13688.68|13568.68|13689.59|13569.59|13688.29|13568.29|8
1626047480000|2021-07-11 23:51:20|13688.67|13568.67|13687.41|13567.41|13688.67|13568.67|13687.41|13567.41|8
1626047490000|2021-07-11 23:51:30|13687.35|13567.35|13684.43|13564.43|13687.35|13567.35|13684.43|13564.43|10
1626047500000|2021-07-11 23:51:40|13684.03|13564.03|13683.57|13563.57|13684.03|13564.03|13683.51|13563.51|8
1626047510000|2021-07-11 23:51:50|13683.43|13563.43|13683.67|13563.67|13684.33|13564.33|13683.43|13563.43|10
1626047520000|2021-07-11 23:52:00|13683.57|13563.57|13683.6|13563.6|13683.6|13563.6|13683.07|13563.07|10
1626047530000|2021-07-11 23:52:10|13683.72|13563.72|13685.1|13565.1|13685.1|13565.1|13683.49|13563.49|10
1626047540000|2021-07-11 23:52:20|13685.11|13565.11|13685.19|13565.19|13685.91|13565.91|13685.09|13565.09|7
1626047550000|2021-07-11 23:52:30|13685.34|13565.34|13684.15|13564.15|13685.34|13565.34|13684.15|13564.15|9
1626047560000|2021-07-11 23:52:40|13684.08|13564.08|13683.29|13563.29|13684.08|13564.08|13683.23|13563.23|8
1626047570000|2021-07-11 23:52:50|13683.51|13563.51|13683.52|13563.52|13683.86|13563.86|13682.76|13562.76|10
1626047580000|2021-07-11 23:53:00|13683.63|13563.63|13683.45|13563.45|13683.63|13563.63|13682.94|13562.94|9
1626047590000|2021-07-11 23:53:10|13683.25|13563.25|13684.55|13564.55|13684.93|13564.93|13683.25|13563.25|9
1626047600000|2021-07-11 23:53:20|13684.56|13564.56|13685.72|13565.72|13685.77|13565.77|13683.93|13563.93|9
1626047610000|2021-07-11 23:53:30|13685.76|13565.76|13684.46|13564.46|13685.92|13565.92|13684.34|13564.34|8
1626047620000|2021-07-11 23:53:40|13684.91|13564.91|13686.69|13566.69|13686.69|13566.69|13684.91|13564.91|8
1626047630000|2021-07-11 23:53:50|13686.84|13566.84|13687.35|13567.35|13687.82|13567.82|13686.79|13566.79|10
1626047640000|2021-07-11 23:54:00|13687.4|13567.4|13687.67|13567.67|13687.8|13567.8|13687.33|13567.33|10
1626047650000|2021-07-11 23:54:10|13687.97|13567.97|13688.29|13568.29|13688.29|13568.29|13687.89|13567.89|9
1626047660000|2021-07-11 23:54:20|13688.13|13568.13|13688.45|13568.45|13688.71|13568.71|13688.13|13568.13|7
1626047670000|2021-07-11 23:54:30|13688.49|13568.49|13689.56|13569.56|13689.97|13569.97|13688.49|13568.49|9
1626047680000|2021-07-11 23:54:40|13689.51|13569.51|13689.87|13569.87|13689.87|13569.87|13689.12|13569.12|9
1626047690000|2021-07-11 23:54:50|13689.84|13569.84|13687.93|13567.93|13689.84|13569.84|13687.93|13567.93|10
1626047700000|2021-07-11 23:55:00|13688.2|13568.2|13686.91|13566.91|13688.34|13568.34|13686.91|13566.91|10
1626047710000|2021-07-11 23:55:10|13686.78|13566.78|13685.14|13565.14|13686.78|13566.78|13685.14|13565.14|9
1626047720000|2021-07-11 23:55:20|13685.07|13565.07|13681.91|13561.91|13685.07|13565.07|13681.91|13561.91|10
1626047730000|2021-07-11 23:55:30|13682.27|13562.27|13680.92|13560.92|13682.27|13562.27|13680.92|13560.92|9
1626047740000|2021-07-11 23:55:40|13680.21|13560.21|13678.83|13558.83|13680.21|13560.21|13678.79|13558.79|10
1626047750000|2021-07-11 23:55:50|13678.9|13558.9|13678.18|13558.18|13678.9|13558.9|13678.08|13558.08|9
1626047760000|2021-07-11 23:56:00|13678.22|13558.22|13676.52|13556.52|13678.22|13558.22|13676.43|13556.43|10
1626047770000|2021-07-11 23:56:10|13676.34|13556.34|13674.9|13554.9|13676.34|13556.34|13674.9|13554.9|10
1626047780000|2021-07-11 23:56:20|13675.16|13555.16|13674.08|13554.08|13675.16|13555.16|13674.08|13554.08|9
1626047790000|2021-07-11 23:56:30|13674.31|13554.31|13674.25|13554.25|13674.31|13554.31|13674.02|13554.02|9
1626047800000|2021-07-11 23:56:40|13674.34|13554.34|13677.08|13557.08|13677.12|13557.12|13674.34|13554.34|9
1626047810000|2021-07-11 23:56:50|13677.02|13557.02|13677.87|13557.87|13677.87|13557.87|13677.02|13557.02|9
1626047820000|2021-07-11 23:57:00|13678.02|13558.02|13679.15|13559.15|13679.51|13559.51|13678.02|13558.02|9
1626047830000|2021-07-11 23:57:10|13679.12|13559.12|13682.06|13562.06|13682.06|13562.06|13679.12|13559.12|9
1626047840000|2021-07-11 23:57:20|13682.21|13562.21|13683.43|13563.43|13684.49|13564.49|13682.21|13562.21|10
1626047850000|2021-07-11 23:57:30|13683.26|13563.26|13681.64|13561.64|13683.6|13563.6|13681.64|13561.64|10
1626047860000|2021-07-11 23:57:40|13682.48|13562.48|13680.45|13560.45|13682.56|13562.56|13680.45|13560.45|9
1626047870000|2021-07-11 23:57:50|13680.58|13560.58|13679.92|13559.92|13680.58|13560.58|13679.85|13559.85|9
1626047880000|2021-07-11 23:58:00|13679.7|13559.7|13678.97|13558.97|13679.71|13559.71|13678.97|13558.97|9
1626047890000|2021-07-11 23:58:10|13678.77|13558.77|13678.45|13558.45|13678.77|13558.77|13677.58|13557.58|7
1626047900000|2021-07-11 23:58:20|13678.55|13558.55|13677.93|13557.93|13678.55|13558.55|13677.77|13557.77|9
1626047910000|2021-07-11 23:58:30|13678.02|13558.02|13677.51|13557.51|13678.02|13558.02|13677.5|13557.5|8
1626047920000|2021-07-11 23:58:40|13677.65|13557.65|13676.36|13556.36|13677.65|13557.65|13676.18|13556.18|9
1626047930000|2021-07-11 23:58:50|13676.37|13556.37|13676.28|13556.28|13676.39|13556.39|13676.17|13556.17|6
1626047940000|2021-07-11 23:59:00|13676.31|13556.31|13677.13|13557.13|13677.41|13557.41|13676.31|13556.31|9
1626047950000|2021-07-11 23:59:10|13677.1|13557.1|13677.1|13557.1|13677.34|13557.34|13677.01|13557.01|10
1626047960000|2021-07-11 23:59:20|13677.05|13557.05|13677.6|13557.6|13677.6|13557.6|13676.65|13556.65|9
1626047970000|2021-07-11 23:59:30|13677.99|13557.99|13678.37|13558.37|13678.75|13558.75|13677.99|13557.99|9
1626047980000|2021-07-11 23:59:40|13678.65|13558.65|13679.56|13559.56|13679.94|13559.94|13678.65|13558.65|9
1626047990000|2021-07-11 23:59:50|13679.34|13559.34|13681.56|13561.56|13681.56|13561.56|13679.19|13559.19|9
1626048000000|2021-07-12 00:00:00|13681.74|13561.74|13684.71|13564.71|13685.49|13565.49|13681.74|13561.74|10
1626048010000|2021-07-12 00:00:10|13684.22|13564.22|13685.55|13565.55|13686|13566|13683.6|13563.6|8
1626048020000|2021-07-12 00:00:20|13686.51|13566.51|13684.23|13564.23|13686.72|13566.72|13684.12|13564.12|10
1626048030000|2021-07-12 00:00:30|13684|13564|13683.11|13563.11|13684|13564|13683.1|13563.1|9
1626048040000|2021-07-12 00:00:40|13682.16|13562.16|13684.8|13564.8|13684.8|13564.8|13682.16|13562.16|9
1626048050000|2021-07-12 00:00:50|13684.95|13564.95|13684.2|13564.2|13684.95|13564.95|13683.92|13563.92|10
1626048060000|2021-07-12 00:01:00|13684.09|13564.09|13681.89|13561.89|13684.09|13564.09|13681.77|13561.77|9
1626048070000|2021-07-12 00:01:10|13681.98|13561.98|13681.96|13561.96|13682.46|13562.46|13681.75|13561.75|10
1626048080000|2021-07-12 00:01:20|13681.82|13561.82|13681.83|13561.83|13682.45|13562.45|13681.63|13561.63|8
1626048090000|2021-07-12 00:01:30|13681.99|13561.99|13678.56|13558.56|13681.99|13561.99|13678.47|13558.47|10
1626048100000|2021-07-12 00:01:40|13678.46|13558.46|13675.41|13555.41|13678.46|13558.46|13675.41|13555.41|9
1626048110000|2021-07-12 00:01:50|13674.86|13554.86|13673.33|13553.33|13674.86|13554.86|13672.44|13552.44|10
1626048120000|2021-07-12 00:02:00|13673.49|13553.49|13672.24|13552.24|13673.49|13553.49|13672.24|13552.24|9
1626048130000|2021-07-12 00:02:10|13671.89|13551.89|13669.78|13549.78|13671.89|13551.89|13669.69|13549.69|10
1626048140000|2021-07-12 00:02:20|13669.55|13549.55|13665.45|13545.45|13669.55|13549.55|13665.07|13545.07|10
1626048150000|2021-07-12 00:02:30|13665.79|13545.79|13663.48|13543.48|13665.79|13545.79|13663.48|13543.48|10
1626048160000|2021-07-12 00:02:40|13663.58|13543.58|13663.36|13543.36|13663.74|13543.74|13662.5|13542.5|10
1626048170000|2021-07-12 00:02:50|13663.41|13543.41|13665.71|13545.71|13665.71|13545.71|13662.95|13542.95|10
1626048180000|2021-07-12 00:03:00|13665.32|13545.32|13664.7|13544.7|13665.36|13545.36|13664.7|13544.7|10
1626048190000|2021-07-12 00:03:10|13664.33|13544.33|13661.93|13541.93|13664.94|13544.94|13661.93|13541.93|10
1626048200000|2021-07-12 00:03:20|13662.89|13542.89|13661.83|13541.83|13663.07|13543.07|13661.52|13541.52|10
1626048210000|2021-07-12 00:03:30|13661.25|13541.25|13663.8|13543.8|13663.8|13543.8|13661.25|13541.25|10
1626048220000|2021-07-12 00:03:40|13664.74|13544.74|13669.79|13549.79|13669.79|13549.79|13664.38|13544.38|10
1626048230000|2021-07-12 00:03:50|13670.39|13550.39|13678.04|13558.04|13678.04|13558.04|13670.39|13550.39|10
1626048240000|2021-07-12 00:04:00|13678.13|13558.13|13683.83|13563.83|13683.83|13563.83|13678.13|13558.13|10
1626048250000|2021-07-12 00:04:10|13684.25|13564.25|13684.99|13564.99|13684.99|13564.99|13683.25|13563.25|10
1626048260000|2021-07-12 00:04:20|13684.84|13564.84|13687.06|13567.06|13687.06|13567.06|13684.84|13564.84|9
1626048270000|2021-07-12 00:04:30|13688.1|13568.1|13690.19|13570.19|13690.19|13570.19|13688.1|13568.1|10
1626048280000|2021-07-12 00:04:40|13691.39|13571.39|13697.04|13577.04|13697.04|13577.04|13691.39|13571.39|10
1626048290000|2021-07-12 00:04:50|13696.45|13576.45|13700.41|13580.41|13700.41|13580.41|13696.45|13576.45|10
1626048300000|2021-07-12 00:05:00|13700.86|13580.86|13701.51|13581.51|13701.54|13581.54|13700.75|13580.75|9
1626048310000|2021-07-12 00:05:10|13701.66|13581.66|13702.04|13582.04|13702.35|13582.35|13701.64|13581.64|9
1626048320000|2021-07-12 00:05:20|13702.68|13582.68|13704.11|13584.11|13704.2|13584.2|13702.04|13582.04|9
1626048330000|2021-07-12 00:05:30|13703.56|13583.56|13700.23|13580.23|13703.56|13583.56|13700.23|13580.23|9
1626048340000|2021-07-12 00:05:40|13700.28|13580.28|13695.45|13575.45|13700.28|13580.28|13695.45|13575.45|10
1626048350000|2021-07-12 00:05:50|13694.89|13574.89|13693.2|13573.2|13695.42|13575.42|13693.09|13573.09|10
1626048360000|2021-07-12 00:06:00|13692.88|13572.88|13691.64|13571.64|13692.88|13572.88|13691.64|13571.64|10
1626048370000|2021-07-12 00:06:10|13691.29|13571.29|13687.67|13567.67|13691.94|13571.94|13687.67|13567.67|10
1626048380000|2021-07-12 00:06:20|13686.32|13566.32|13684|13564|13686.37|13566.37|13683.93|13563.93|9
1626048390000|2021-07-12 00:06:30|13683.84|13563.84|13682.01|13562.01|13683.84|13563.84|13681.89|13561.89|9
1626048400000|2021-07-12 00:06:40|13681.89|13561.89|13678.15|13558.15|13681.89|13561.89|13678.15|13558.15|10
1626048410000|2021-07-12 00:06:50|13677.13|13557.13|13676.19|13556.19|13677.13|13557.13|13675.38|13555.38|10
1626048420000|2021-07-12 00:07:00|13675.64|13555.64|13673.55|13553.55|13675.78|13555.78|13673.55|13553.55|8
1626048430000|2021-07-12 00:07:10|13673.41|13553.41|13670.48|13550.48|13673.41|13553.41|13670.48|13550.48|10
1626048440000|2021-07-12 00:07:20|13670.61|13550.61|13669.67|13549.67|13670.61|13550.61|13669.36|13549.36|10
1626048450000|2021-07-12 00:07:30|13669.92|13549.92|13672.89|13552.89|13673.64|13553.64|13669.92|13549.92|10
1626048460000|2021-07-12 00:07:40|13672.73|13552.73|13671.32|13551.32|13673.02|13553.02|13671.28|13551.28|10
1626048470000|2021-07-12 00:07:50|13671.17|13551.17|13670.64|13550.64|13671.61|13551.61|13670.64|13550.64|8
1626048480000|2021-07-12 00:08:00|13670.59|13550.59|13670.38|13550.38|13670.59|13550.59|13669.85|13549.85|10
1626048490000|2021-07-12 00:08:10|13670.6|13550.6|13669.63|13549.63|13670.67|13550.67|13669.18|13549.18|10
1626048500000|2021-07-12 00:08:20|13669.72|13549.72|13667.04|13547.04|13669.73|13549.73|13667.04|13547.04|10
1626048510000|2021-07-12 00:08:30|13667.09|13547.09|13667.28|13547.28|13667.6|13547.6|13666.93|13546.93|10
1626048520000|2021-07-12 00:08:40|13666.98|13546.98|13665.77|13545.77|13666.98|13546.98|13665.65|13545.65|9
1626048530000|2021-07-12 00:08:50|13665.8|13545.8|13663.32|13543.32|13665.8|13545.8|13663.32|13543.32|10
1626048540000|2021-07-12 00:09:00|13663.46|13543.46|13665.43|13545.43|13665.51|13545.51|13663.42|13543.42|10
1626048550000|2021-07-12 00:09:10|13665.55|13545.55|13666.33|13546.33|13666.33|13546.33|13665.5|13545.5|10
1626048560000|2021-07-12 00:09:20|13666.18|13546.18|13665.84|13545.84|13666.69|13546.69|13665.38|13545.38|10
1626048570000|2021-07-12 00:09:30|13665.91|13545.91|13664.97|13544.97|13665.91|13545.91|13664.97|13544.97|10
1626048580000|2021-07-12 00:09:40|13664.92|13544.92|13664.54|13544.54|13664.99|13544.99|13664.46|13544.46|10
1626048590000|2021-07-12 00:09:50|13664.35|13544.35|13666.39|13546.39|13666.42|13546.42|13664.35|13544.35|8
1626048600000|2021-07-12 00:10:00|13666.48|13546.48|13666.33|13546.33|13667.24|13547.24|13666.33|13546.33|10
1626048610000|2021-07-12 00:10:10|13666.34|13546.34|13665.01|13545.01|13666.34|13546.34|13665.01|13545.01|8
1626048620000|2021-07-12 00:10:20|13664.81|13544.81|13660.62|13540.62|13665.98|13545.98|13660.62|13540.62|10
1626048630000|2021-07-12 00:10:30|13660.79|13540.79|13653.6|13533.6|13660.9|13540.9|13653.6|13533.6|10
1626048640000|2021-07-12 00:10:40|13651.93|13531.93|13641.65|13521.65|13651.93|13531.93|13641.65|13521.65|10
1626048650000|2021-07-12 00:10:50|13641.06|13521.06|13640.4|13520.4|13641.13|13521.13|13640.3|13520.3|10
1626048660000|2021-07-12 00:11:00|13640.48|13520.48|13638.55|13518.55|13641.89|13521.89|13638.55|13518.55|10
1626048670000|2021-07-12 00:11:10|13638.12|13518.12|13633.41|13513.41|13638.12|13518.12|13633.41|13513.41|9
1626048680000|2021-07-12 00:11:20|13633.43|13513.43|13632.56|13512.56|13633.43|13513.43|13632.54|13512.54|9
1626048690000|2021-07-12 00:11:30|13632.58|13512.58|13631.93|13511.93|13632.96|13512.96|13631.83|13511.83|9
1626048700000|2021-07-12 00:11:40|13631.43|13511.43|13635.34|13515.34|13635.34|13515.34|13631.43|13511.43|9
1626048710000|2021-07-12 00:11:50|13635.53|13515.53|13636.53|13516.53|13636.63|13516.63|13635.53|13515.53|10
1626048720000|2021-07-12 00:12:00|13636.66|13516.66|13636.51|13516.51|13636.86|13516.86|13636.07|13516.07|10
1626048730000|2021-07-12 00:12:10|13636.43|13516.43|13635.44|13515.44|13636.65|13516.65|13635.37|13515.37|10
1626048740000|2021-07-12 00:12:20|13635.4|13515.4|13632.52|13512.52|13635.4|13515.4|13632.52|13512.52|10
1626048750000|2021-07-12 00:12:30|13631.85|13511.85|13629.22|13509.22|13632.22|13512.22|13629.22|13509.22|10
1626048760000|2021-07-12 00:12:40|13629.27|13509.27|13625.56|13505.56|13629.27|13509.27|13625.56|13505.56|9
1626048770000|2021-07-12 00:12:50|13625.73|13505.73|13627.45|13507.45|13627.45|13507.45|13625.73|13505.73|10
1626048780000|2021-07-12 00:13:00|13628.07|13508.07|13628.19|13508.19|13629.59|13509.59|13628.07|13508.07|10
1626048790000|2021-07-12 00:13:10|13627.04|13507.04|13626.01|13506.01|13627.58|13507.58|13626.01|13506.01|7
1626048800000|2021-07-12 00:13:20|13625.9|13505.9|13627.07|13507.07|13627.5|13507.5|13625.58|13505.58|10
1626048810000|2021-07-12 00:13:30|13627.71|13507.71|13629.31|13509.31|13629.31|13509.31|13627.71|13507.71|10
1626048820000|2021-07-12 00:13:40|13629.89|13509.89|13629.25|13509.25|13630.62|13510.62|13629.22|13509.22|10
1626048830000|2021-07-12 00:13:50|13629.23|13509.23|13627.92|13507.92|13629.28|13509.28|13627.92|13507.92|10
1626048840000|2021-07-12 00:14:00|13627.94|13507.94|13628.12|13508.12|13628.87|13508.87|13627.92|13507.92|9
1626048850000|2021-07-12 00:14:10|13628.36|13508.36|13629.89|13509.89|13629.89|13509.89|13628.09|13508.09|9
1626048860000|2021-07-12 00:14:20|13630.28|13510.28|13632.3|13512.3|13632.3|13512.3|13630.28|13510.28|8
1626048870000|2021-07-12 00:14:30|13632.26|13512.26|13632.07|13512.07|13632.26|13512.26|13631.51|13511.51|8
1626048880000|2021-07-12 00:14:40|13632.38|13512.38|13635.08|13515.08|13635.08|13515.08|13632.38|13512.38|9
1626048890000|2021-07-12 00:14:50|13634.86|13514.86|13635.06|13515.06|13635.06|13515.06|13633.56|13513.56|10
1626048900000|2021-07-12 00:15:00|13635.14|13515.14|13635.83|13515.83|13636.24|13516.24|13635.14|13515.14|8
1626048910000|2021-07-12 00:15:10|13635.96|13515.96|13634.96|13514.96|13636.05|13516.05|13634.96|13514.96|9
1626048920000|2021-07-12 00:15:20|13634.93|13514.93|13632.28|13512.28|13634.93|13514.93|13632.28|13512.28|8
1626048930000|2021-07-12 00:15:30|13632.17|13512.17|13631.76|13511.76|13632.3|13512.3|13631.74|13511.74|8
1626048940000|2021-07-12 00:15:40|13630.81|13510.81|13632.84|13512.84|13633.14|13513.14|13630.39|13510.39|10
1626048950000|2021-07-12 00:15:50|13632.92|13512.92|13636.98|13516.98|13636.98|13516.98|13632.92|13512.92|10
1626048960000|2021-07-12 00:16:00|13636.87|13516.87|13640.08|13520.08|13640.08|13520.08|13636.53|13516.53|10
1626048970000|2021-07-12 00:16:10|13640.57|13520.57|13642.27|13522.27|13642.27|13522.27|13640.57|13520.57|10
1626048980000|2021-07-12 00:16:20|13642.55|13522.55|13642.63|13522.63|13643.05|13523.05|13642.55|13522.55|7
1626048990000|2021-07-12 00:16:30|13642.56|13522.56|13643.79|13523.79|13643.79|13523.79|13642.53|13522.53|10
1626049000000|2021-07-12 00:16:40|13644.52|13524.52|13643.15|13523.15|13644.52|13524.52|13642.56|13522.56|10
1626049010000|2021-07-12 00:16:50|13643.35|13523.35|13649.57|13529.57|13649.57|13529.57|13643.35|13523.35|10
1626049020000|2021-07-12 00:17:00|13649.88|13529.88|13652.76|13532.76|13652.76|13532.76|13649.88|13529.88|10
1626049030000|2021-07-12 00:17:10|13652.79|13532.79|13652.68|13532.68|13653|13533|13652.68|13532.68|9
1626049040000|2021-07-12 00:17:20|13652.44|13532.44|13651.02|13531.02|13652.75|13532.75|13651.02|13531.02|10
1626049050000|2021-07-12 00:17:30|13651.09|13531.09|13649.66|13529.66|13651.19|13531.19|13649.56|13529.56|9
1626049060000|2021-07-12 00:17:40|13649.16|13529.16|13646.77|13526.77|13649.16|13529.16|13646.77|13526.77|10
1626049070000|2021-07-12 00:17:50|13646.54|13526.54|13647.05|13527.05|13647.11|13527.11|13646.42|13526.42|10
1626049080000|2021-07-12 00:18:00|13647.04|13527.04|13650.46|13530.46|13650.46|13530.46|13646.81|13526.81|10
1626049090000|2021-07-12 00:18:10|13650.83|13530.83|13651.34|13531.34|13651.8|13531.8|13650.83|13530.83|10
1626049100000|2021-07-12 00:18:20|13651.53|13531.53|13651.33|13531.33|13651.61|13531.61|13651.12|13531.12|9
1626049110000|2021-07-12 00:18:30|13651.32|13531.32|13651.63|13531.63|13651.63|13531.63|13650.49|13530.49|8
1626049120000|2021-07-12 00:18:40|13651.65|13531.65|13650.86|13530.86|13651.75|13531.75|13650.85|13530.85|10
1626049130000|2021-07-12 00:18:50|13650.82|13530.82|13648.7|13528.7|13650.82|13530.82|13648.35|13528.35|10
1626049140000|2021-07-12 00:19:00|13648.69|13528.69|13647.91|13527.91|13648.69|13528.69|13647.7|13527.7|9
1626049150000|2021-07-12 00:19:10|13647.99|13527.99|13648.97|13528.97|13648.98|13528.98|13647.99|13527.99|10
1626049160000|2021-07-12 00:19:20|13649.02|13529.02|13649.63|13529.63|13649.63|13529.63|13648.74|13528.74|9
1626049170000|2021-07-12 00:19:30|13649.6|13529.6|13649.92|13529.92|13649.93|13529.93|13649.6|13529.6|8
1626049180000|2021-07-12 00:19:40|13649.67|13529.67|13650.6|13530.6|13651.01|13531.01|13649.67|13529.67|8
1626049190000|2021-07-12 00:19:50|13650.59|13530.59|13650.51|13530.51|13650.82|13530.82|13650.51|13530.51|10
1626049200000|2021-07-12 00:20:00|13650.53|13530.53|13650.13|13530.13|13650.71|13530.71|13649.83|13529.83|9
1626049210000|2021-07-12 00:20:10|13649.99|13529.99|13649.19|13529.19|13650.21|13530.21|13649.19|13529.19|10
1626049220000|2021-07-12 00:20:20|13649.11|13529.11|13647.24|13527.24|13649.11|13529.11|13647.24|13527.24|9
1626049230000|2021-07-12 00:20:30|13647.49|13527.49|13648.5|13528.5|13648.53|13528.53|13647.29|13527.29|10
1626049240000|2021-07-12 00:20:40|13648.51|13528.51|13648.44|13528.44|13648.84|13528.84|13648.09|13528.09|10
1626049250000|2021-07-12 00:20:50|13648.24|13528.24|13650.42|13530.42|13650.42|13530.42|13648.21|13528.21|10
1626049260000|2021-07-12 00:21:00|13650.74|13530.74|13648.8|13528.8|13650.78|13530.78|13648.8|13528.8|9
1626049270000|2021-07-12 00:21:10|13648.94|13528.94|13648.26|13528.26|13648.94|13528.94|13648.26|13528.26|5
1626049280000|2021-07-12 00:21:20|13648.48|13528.48|13647.7|13527.7|13648.48|13528.48|13647.7|13527.7|10
1626049290000|2021-07-12 00:21:30|13646.97|13526.97|13642.67|13522.67|13646.97|13526.97|13642.67|13522.67|10
1626049300000|2021-07-12 00:21:40|13642.19|13522.19|13640.4|13520.4|13642.19|13522.19|13640.01|13520.01|10
1626049310000|2021-07-12 00:21:50|13639.36|13519.36|13638.18|13518.18|13639.36|13519.36|13638.18|13518.18|8
1626049320000|2021-07-12 00:22:00|13638.08|13518.08|13632.71|13512.71|13638.08|13518.08|13632.71|13512.71|10
1626049330000|2021-07-12 00:22:10|13632.47|13512.47|13631.1|13511.1|13632.47|13512.47|13630.76|13510.76|10
1626049340000|2021-07-12 00:22:20|13631.05|13511.05|13631.42|13511.42|13632.24|13512.24|13631.05|13511.05|10
1626049350000|2021-07-12 00:22:30|13631.31|13511.31|13631.39|13511.39|13632.38|13512.38|13631.31|13511.31|9
1626049360000|2021-07-12 00:22:40|13631.42|13511.42|13634.26|13514.26|13634.53|13514.53|13631.42|13511.42|10
1626049370000|2021-07-12 00:22:50|13634.85|13514.85|13637.64|13517.64|13638.41|13518.41|13634.85|13514.85|10
1626049380000|2021-07-12 00:23:00|13638.85|13518.85|13638.68|13518.68|13639.75|13519.75|13638.43|13518.43|10
1626049390000|2021-07-12 00:23:10|13638.92|13518.92|13638.92|13518.92|13639.3|13519.3|13638.28|13518.28|10
1626049400000|2021-07-12 00:23:20|13638.96|13518.96|13643.39|13523.39|13643.39|13523.39|13638.96|13518.96|9
1626049410000|2021-07-12 00:23:30|13643.62|13523.62|13645.42|13525.42|13645.42|13525.42|13643.45|13523.45|9
1626049420000|2021-07-12 00:23:40|13644.57|13524.57|13646|13526|13646.97|13526.97|13644.57|13524.57|10
1626049430000|2021-07-12 00:23:50|13646.4|13526.4|13645.06|13525.06|13647.41|13527.41|13645.06|13525.06|8
1626049440000|2021-07-12 00:24:00|13645.51|13525.51|13645.84|13525.84|13646.49|13526.49|13645.35|13525.35|10
1626049450000|2021-07-12 00:24:10|13645.94|13525.94|13646.19|13526.19|13647.06|13527.06|13645.9|13525.9|10
1626049460000|2021-07-12 00:24:20|13645.77|13525.77|13645.59|13525.59|13646.32|13526.32|13645.12|13525.12|10
1626049470000|2021-07-12 00:24:30|13645.63|13525.63|13647.28|13527.28|13647.28|13527.28|13645.63|13525.63|9
1626049480000|2021-07-12 00:24:40|13647.7|13527.7|13650.08|13530.08|13650.08|13530.08|13647.7|13527.7|10
1626049490000|2021-07-12 00:24:50|13650.6|13530.6|13652.1|13532.1|13653.07|13533.07|13650.59|13530.59|10
1626049500000|2021-07-12 00:25:00|13651.87|13531.87|13653.68|13533.68|13653.68|13533.68|13651.87|13531.87|8
1626049510000|2021-07-12 00:25:10|13653.5|13533.5|13654.74|13534.74|13654.74|13534.74|13652.56|13532.56|10
1626049520000|2021-07-12 00:25:20|13654.2|13534.2|13654.67|13534.67|13654.67|13534.67|13654.2|13534.2|8
1626049530000|2021-07-12 00:25:30|13654.68|13534.68|13654.65|13534.65|13654.68|13534.68|13654.23|13534.23|9
1626049540000|2021-07-12 00:25:40|13654.86|13534.86|13655.91|13535.91|13656.1|13536.1|13654.86|13534.86|10
1626049550000|2021-07-12 00:25:50|13655.85|13535.85|13654.7|13534.7|13656.08|13536.08|13654.7|13534.7|9
1626049560000|2021-07-12 00:26:00|13654.73|13534.73|13654.38|13534.38|13654.95|13534.95|13653.9|13533.9|10
1626049570000|2021-07-12 00:26:10|13654.13|13534.13|13655.76|13535.76|13655.76|13535.76|13654.13|13534.13|7
1626049580000|2021-07-12 00:26:20|13656.45|13536.45|13655.82|13535.82|13656.45|13536.45|13655.82|13535.82|9
1626049590000|2021-07-12 00:26:30|13655.78|13535.78|13655.07|13535.07|13655.86|13535.86|13654.88|13534.88|9
1626049600000|2021-07-12 00:26:40|13655.11|13535.11|13658.38|13538.38|13658.38|13538.38|13655.11|13535.11|10
1626049610000|2021-07-12 00:26:50|13659.16|13539.16|13661.8|13541.8|13661.8|13541.8|13659.14|13539.14|9
1626049620000|2021-07-12 00:27:00|13661.97|13541.97|13663.69|13543.69|13663.84|13543.84|13661.97|13541.97|10
1626049630000|2021-07-12 00:27:10|13663.68|13543.68|13662.48|13542.48|13663.75|13543.75|13662.48|13542.48|8
1626049640000|2021-07-12 00:27:20|13662.33|13542.33|13659.96|13539.96|13662.33|13542.33|13659.96|13539.96|9
1626049650000|2021-07-12 00:27:30|13659.94|13539.94|13659.56|13539.56|13660.07|13540.07|13659.34|13539.34|9
1626049660000|2021-07-12 00:27:40|13660.24|13540.24|13660.14|13540.14|13660.41|13540.41|13660.11|13540.11|9
1626049670000|2021-07-12 00:27:50|13660.17|13540.17|13660.56|13540.56|13660.56|13540.56|13660.12|13540.12|6
1626049680000|2021-07-12 00:28:00|13660.51|13540.51|13660.6|13540.6|13660.72|13540.72|13660.42|13540.42|9
1626049690000|2021-07-12 00:28:10|13660.69|13540.69|13664.12|13544.12|13664.12|13544.12|13660.69|13540.69|10
1626049700000|2021-07-12 00:28:20|13664.34|13544.34|13665.17|13545.17|13665.38|13545.38|13664.34|13544.34|10
1626049710000|2021-07-12 00:28:30|13665.41|13545.41|13665.56|13545.56|13665.91|13545.91|13665.41|13545.41|9
1626049720000|2021-07-12 00:28:40|13665.66|13545.66|13665.7|13545.7|13665.93|13545.93|13665.66|13545.66|10
1626049730000|2021-07-12 00:28:50|13665.91|13545.91|13667.36|13547.36|13667.36|13547.36|13665.91|13545.91|10
1626049740000|2021-07-12 00:29:00|13667.37|13547.37|13667.88|13547.88|13668.14|13548.14|13666.98|13546.98|9
1626049750000|2021-07-12 00:29:10|13668.47|13548.47|13668.81|13548.81|13669.2|13549.2|13668.45|13548.45|10
1626049760000|2021-07-12 00:29:20|13668.23|13548.23|13667.5|13547.5|13668.65|13548.65|13667.39|13547.39|9
1626049770000|2021-07-12 00:29:30|13667.41|13547.41|13667.29|13547.29|13667.55|13547.55|13667.13|13547.13|9
1626049780000|2021-07-12 00:29:40|13667.07|13547.07|13668.02|13548.02|13668.02|13548.02|13666.94|13546.94|10
1626049790000|2021-07-12 00:29:50|13668.56|13548.56|13668.64|13548.64|13668.64|13548.64|13668.33|13548.33|9
1626049800000|2021-07-12 00:30:00|13668.61|13548.61|13669.32|13549.32|13669.32|13549.32|13668.38|13548.38|10
1626049810000|2021-07-12 00:30:10|13671.24|13551.24|13676.95|13556.95|13676.95|13556.95|13671.24|13551.24|10
1626049820000|2021-07-12 00:30:20|13677.43|13557.43|13683.03|13563.03|13683.15|13563.15|13677.43|13557.43|10
1626049830000|2021-07-12 00:30:30|13683.8|13563.8|13681.47|13561.47|13683.9|13563.9|13681.47|13561.47|9
1626049840000|2021-07-12 00:30:40|13681.26|13561.26|13679.8|13559.8|13681.26|13561.26|13679.8|13559.8|9
1626049850000|2021-07-12 00:30:50|13679.28|13559.28|13679.31|13559.31|13679.59|13559.59|13678.99|13558.99|9
1626049860000|2021-07-12 00:31:00|13679.2|13559.2|13678.94|13558.94|13679.2|13559.2|13678.94|13558.94|8
1626049870000|2021-07-12 00:31:10|13678.92|13558.92|13678.03|13558.03|13678.92|13558.92|13678.01|13558.01|10
1626049880000|2021-07-12 00:31:20|13677.86|13557.86|13679.51|13559.51|13679.66|13559.66|13677.33|13557.33|10
1626049890000|2021-07-12 00:31:30|13680.33|13560.33|13682.4|13562.4|13682.4|13562.4|13679.49|13559.49|9
1626049900000|2021-07-12 00:31:40|13682.42|13562.42|13683.29|13563.29|13683.93|13563.93|13682.42|13562.42|10
1626049910000|2021-07-12 00:31:50|13683.27|13563.27|13684.35|13564.35|13685|13565|13683.26|13563.26|9
1626049920000|2021-07-12 00:32:00|13684.42|13564.42|13686.27|13566.27|13686.27|13566.27|13684.33|13564.33|10
1626049930000|2021-07-12 00:32:10|13686.53|13566.53|13685.88|13565.88|13686.53|13566.53|13685.74|13565.74|10
1626049940000|2021-07-12 00:32:20|13685.85|13565.85|13684.78|13564.78|13685.85|13565.85|13684.49|13564.49|10
1626049950000|2021-07-12 00:32:30|13684.65|13564.65|13684.66|13564.66|13684.78|13564.78|13684.52|13564.52|8
1626049960000|2021-07-12 00:32:40|13684.49|13564.49|13683.67|13563.67|13685.51|13565.51|13683.67|13563.67|9
1626049970000|2021-07-12 00:32:50|13683.66|13563.66|13684.31|13564.31|13684.31|13564.31|13683.09|13563.09|10
1626049980000|2021-07-12 00:33:00|13684.26|13564.26|13684.6|13564.6|13684.6|13564.6|13684.12|13564.12|10
1626049990000|2021-07-12 00:33:10|13684.56|13564.56|13684.86|13564.86|13684.86|13564.86|13684.51|13564.51|8
1626050000000|2021-07-12 00:33:20|13684.88|13564.88|13685.79|13565.79|13685.79|13565.79|13684.88|13564.88|9
1626050010000|2021-07-12 00:33:30|13685.72|13565.72|13685.83|13565.83|13685.95|13565.95|13685.59|13565.59|10
1626050020000|2021-07-12 00:33:40|13685.82|13565.82|13688.12|13568.12|13688.12|13568.12|13685.82|13565.82|10
1626050030000|2021-07-12 00:33:50|13688.94|13568.94|13691.89|13571.89|13692.81|13572.81|13688.94|13568.94|10
1626050040000|2021-07-12 00:34:00|13693.01|13573.01|13693.2|13573.2|13694.05|13574.05|13693.01|13573.01|10
1626050050000|2021-07-12 00:34:10|13693.23|13573.23|13692.6|13572.6|13693.23|13573.23|13692.43|13572.43|10
1626050060000|2021-07-12 00:34:20|13691.7|13571.7|13691.21|13571.21|13691.7|13571.7|13690.86|13570.86|9
1626050070000|2021-07-12 00:34:30|13691.27|13571.27|13691.2|13571.2|13691.47|13571.47|13691.16|13571.16|9
1626050080000|2021-07-12 00:34:40|13691.25|13571.25|13691.23|13571.23|13691.41|13571.41|13690.9|13570.9|9
1626050090000|2021-07-12 00:34:50|13691.53|13571.53|13691.49|13571.49|13691.53|13571.53|13691|13571|8
1626050100000|2021-07-12 00:35:00|13691.55|13571.55|13691.39|13571.39|13691.86|13571.86|13691.29|13571.29|10
1626050110000|2021-07-12 00:35:10|13691.34|13571.34|13691.09|13571.09|13691.8|13571.8|13691.02|13571.02|10
1626050120000|2021-07-12 00:35:20|13691.16|13571.16|13691.88|13571.88|13692.09|13572.09|13691.12|13571.12|9
1626050130000|2021-07-12 00:35:30|13692.09|13572.09|13693.61|13573.61|13693.61|13573.61|13692.09|13572.09|9
1626050140000|2021-07-12 00:35:40|13693.98|13573.98|13695.09|13575.09|13695.09|13575.09|13693.98|13573.98|9
1626050150000|2021-07-12 00:35:50|13695.1|13575.1|13696.69|13576.69|13696.69|13576.69|13695.1|13575.1|9
1626050160000|2021-07-12 00:36:00|13696.61|13576.61|13696.97|13576.97|13696.97|13576.97|13696.61|13576.61|6
1626050170000|2021-07-12 00:36:10|13696.95|13576.95|13703.05|13583.05|13703.05|13583.05|13696.95|13576.95|10
1626050180000|2021-07-12 00:36:20|13703.73|13583.73|13706.2|13586.2|13706.2|13586.2|13703.59|13583.59|10
1626050190000|2021-07-12 00:36:30|13706.66|13586.66|13706.18|13586.18|13706.78|13586.78|13706.17|13586.17|10
1626050200000|2021-07-12 00:36:40|13706.2|13586.2|13705.48|13585.48|13706.3|13586.3|13705.48|13585.48|10
1626050210000|2021-07-12 00:36:50|13706.11|13586.11|13708.34|13588.34|13708.44|13588.44|13705.82|13585.82|10
1626050220000|2021-07-12 00:37:00|13708.47|13588.47|13709.74|13589.74|13709.91|13589.91|13708.2|13588.2|9
1626050230000|2021-07-12 00:37:10|13710.22|13590.22|13709.02|13589.02|13710.34|13590.34|13708.96|13588.96|8
1626050240000|2021-07-12 00:37:20|13709.15|13589.15|13708.93|13588.93|13709.35|13589.35|13708.6|13588.6|8
1626050250000|2021-07-12 00:37:30|13708.95|13588.95|13707.85|13587.85|13708.95|13588.95|13707.85|13587.85|10
1626050260000|2021-07-12 00:37:40|13707.9|13587.9|13707.88|13587.88|13707.96|13587.96|13707.87|13587.87|7
1626050270000|2021-07-12 00:37:50|13707.96|13587.96|13708.26|13588.26|13708.26|13588.26|13707.94|13587.94|8
1626050280000|2021-07-12 00:38:00|13708.11|13588.11|13707.79|13587.79|13708.11|13588.11|13707.72|13587.72|8
1626050290000|2021-07-12 00:38:10|13707.64|13587.64|13705.5|13585.5|13707.64|13587.64|13705.5|13585.5|9
1626050300000|2021-07-12 00:38:20|13705.44|13585.44|13705.33|13585.33|13705.88|13585.88|13705.2|13585.2|9
1626050310000|2021-07-12 00:38:30|13705.35|13585.35|13703.97|13583.97|13705.4|13585.4|13703.97|13583.97|9
1626050320000|2021-07-12 00:38:40|13704.26|13584.26|13703.78|13583.78|13704.26|13584.26|13703.78|13583.78|8
1626050330000|2021-07-12 00:38:50|13703.77|13583.77|13703.87|13583.87|13703.87|13583.87|13703.5|13583.5|10
1626050340000|2021-07-12 00:39:00|13703.71|13583.71|13704.27|13584.27|13704.27|13584.27|13703.51|13583.51|9
1626050350000|2021-07-12 00:39:10|13703.37|13583.37|13704.09|13584.09|13704.12|13584.12|13703.1|13583.1|10
1626050360000|2021-07-12 00:39:20|13704.16|13584.16|13704.18|13584.18|13705.14|13585.14|13703.91|13583.91|10
1626050370000|2021-07-12 00:39:30|13703.83|13583.83|13703.13|13583.13|13703.83|13583.83|13703.13|13583.13|6
1626050380000|2021-07-12 00:39:40|13703.21|13583.21|13703.58|13583.58|13703.58|13583.58|13703.17|13583.17|8
1626050390000|2021-07-12 00:39:50|13703.57|13583.57|13702.92|13582.92|13703.72|13583.72|13702.89|13582.89|10
1626050400000|2021-07-12 00:40:00|13703.14|13583.14|13702.93|13582.93|13703.23|13583.23|13702.85|13582.85|8
1626050410000|2021-07-12 00:40:10|13703.05|13583.05|13700.4|13580.4|13703.05|13583.05|13700.28|13580.28|8
1626050420000|2021-07-12 00:40:20|13699.42|13579.42|13700.04|13580.04|13700.04|13580.04|13698.41|13578.41|10
1626050430000|2021-07-12 00:40:30|13700.2|13580.2|13701.08|13581.08|13701.08|13581.08|13699.26|13579.26|10
1626050440000|2021-07-12 00:40:40|13701.27|13581.27|13701.37|13581.37|13701.57|13581.57|13701.13|13581.13|10
1626050450000|2021-07-12 00:40:50|13701.22|13581.22|13701.24|13581.24|13701.24|13581.24|13700.92|13580.92|8
1626050460000|2021-07-12 00:41:00|13701.22|13581.22|13702.25|13582.25|13702.29|13582.29|13701.02|13581.02|10
1626050470000|2021-07-12 00:41:10|13702.17|13582.17|13702.71|13582.71|13702.71|13582.71|13702.17|13582.17|9
1626050480000|2021-07-12 00:41:20|13702.85|13582.85|13702.78|13582.78|13702.85|13582.85|13702.66|13582.66|8
1626050490000|2021-07-12 00:41:30|13702.77|13582.77|13703.01|13583.01|13703.11|13583.11|13702.77|13582.77|7
1626050500000|2021-07-12 00:41:40|13703.02|13583.02|13703.21|13583.21|13703.32|13583.32|13703.01|13583.01|7
1626050510000|2021-07-12 00:41:50|13703.2|13583.2|13700.68|13580.68|13703.3|13583.3|13700.68|13580.68|10
1626050520000|2021-07-12 00:42:00|13699.23|13579.23|13695.54|13575.54|13699.24|13579.24|13695.54|13575.54|9
1626050530000|2021-07-12 00:42:10|13694.61|13574.61|13693.41|13573.41|13695.25|13575.25|13693.39|13573.39|10
1626050540000|2021-07-12 00:42:20|13693.39|13573.39|13692.82|13572.82|13693.39|13573.39|13692.48|13572.48|9
1626050550000|2021-07-12 00:42:30|13692.62|13572.62|13694.31|13574.31|13694.31|13574.31|13692.62|13572.62|10
1626050560000|2021-07-12 00:42:40|13694.53|13574.53|13693.42|13573.42|13694.55|13574.55|13693.42|13573.42|10
1626050570000|2021-07-12 00:42:50|13693.62|13573.62|13693.44|13573.44|13693.71|13573.71|13693.4|13573.4|10
1626050580000|2021-07-12 00:43:00|13693.51|13573.51|13693.54|13573.54|13693.86|13573.86|13693.47|13573.47|8
1626050590000|2021-07-12 00:43:10|13693.52|13573.52|13693.61|13573.61|13694.67|13574.67|13693.31|13573.31|9
1626050600000|2021-07-12 00:43:20|13693.49|13573.49|13692.76|13572.76|13693.51|13573.51|13692.76|13572.76|10
1626050610000|2021-07-12 00:43:30|13691.79|13571.79|13691.1|13571.1|13691.79|13571.79|13691.1|13571.1|10
1626050620000|2021-07-12 00:43:40|13690.92|13570.92|13690.07|13570.07|13691.03|13571.03|13690.05|13570.05|9
1626050630000|2021-07-12 00:43:50|13689.51|13569.51|13689.98|13569.98|13690.26|13570.26|13689.11|13569.11|9
1626050640000|2021-07-12 00:44:00|13689.95|13569.95|13690.9|13570.9|13690.9|13570.9|13689.65|13569.65|9
1626050650000|2021-07-12 00:44:10|13690.87|13570.87|13690.63|13570.63|13691.13|13571.13|13690.63|13570.63|7
1626050660000|2021-07-12 00:44:20|13690.55|13570.55|13688.51|13568.51|13690.55|13570.55|13688.39|13568.39|9
1626050670000|2021-07-12 00:44:30|13689.35|13569.35|13688.36|13568.36|13689.54|13569.54|13688.36|13568.36|8
1626050680000|2021-07-12 00:44:40|13688.37|13568.37|13688.47|13568.47|13688.69|13568.69|13688.26|13568.26|10
1626050690000|2021-07-12 00:44:50|13687.75|13567.75|13686.45|13566.45|13687.75|13567.75|13686.45|13566.45|10
1626050700000|2021-07-12 00:45:00|13686.38|13566.38|13684.6|13564.6|13686.76|13566.76|13684.6|13564.6|9
1626050710000|2021-07-12 00:45:10|13683.78|13563.78|13681.98|13561.98|13683.78|13563.78|13681.92|13561.92|9
1626050720000|2021-07-12 00:45:20|13680.35|13560.35|13678.94|13558.94|13681.11|13561.11|13678.94|13558.94|10
1626050730000|2021-07-12 00:45:30|13677.97|13557.97|13678.81|13558.81|13678.81|13558.81|13677.93|13557.93|10
1626050740000|2021-07-12 00:45:40|13678.85|13558.85|13678.58|13558.58|13679.66|13559.66|13678.58|13558.58|10
1626050750000|2021-07-12 00:45:50|13678.55|13558.55|13679.04|13559.04|13679.04|13559.04|13678.25|13558.25|10
1626050760000|2021-07-12 00:46:00|13679.05|13559.05|13677.61|13557.61|13679.46|13559.46|13677.61|13557.61|10
1626050770000|2021-07-12 00:46:10|13678.16|13558.16|13679.88|13559.88|13680|13560|13678.16|13558.16|10
1626050780000|2021-07-12 00:46:20|13679.78|13559.78|13678.87|13558.87|13679.78|13559.78|13678.87|13558.87|7
1626050790000|2021-07-12 00:46:30|13678.83|13558.83|13680.32|13560.32|13680.66|13560.66|13678.83|13558.83|7
1626050800000|2021-07-12 00:46:40|13680.26|13560.26|13680.09|13560.09|13680.28|13560.28|13680.09|13560.09|9
1626050810000|2021-07-12 00:46:50|13679.98|13559.98|13678.79|13558.79|13679.98|13559.98|13678.76|13558.76|9
1626050820000|2021-07-12 00:47:00|13678.73|13558.73|13677.13|13557.13|13678.98|13558.98|13677.13|13557.13|10
1626050830000|2021-07-12 00:47:10|13677.14|13557.14|13677.14|13557.14|13677.23|13557.23|13676.5|13556.5|8
1626050840000|2021-07-12 00:47:20|13677.03|13557.03|13675.38|13555.38|13677.08|13557.08|13675.38|13555.38|9
1626050850000|2021-07-12 00:47:30|13675.19|13555.19|13672.94|13552.94|13675.19|13555.19|13672.94|13552.94|10
1626050860000|2021-07-12 00:47:40|13673.21|13553.21|13672.26|13552.26|13673.45|13553.45|13672.26|13552.26|10
1626050870000|2021-07-12 00:47:50|13671.84|13551.84|13671.89|13551.89|13671.89|13551.89|13670.84|13550.84|9
1626050880000|2021-07-12 00:48:00|13672.14|13552.14|13671.18|13551.18|13672.15|13552.15|13670.96|13550.96|10
1626050890000|2021-07-12 00:48:10|13670.97|13550.97|13670.67|13550.67|13671.34|13551.34|13670.64|13550.64|9
1626050900000|2021-07-12 00:48:20|13670.62|13550.62|13670.4|13550.4|13670.62|13550.62|13670.36|13550.36|9
1626050910000|2021-07-12 00:48:30|13670.44|13550.44|13670.4|13550.4|13671.28|13551.28|13670.24|13550.24|9
1626050920000|2021-07-12 00:48:40|13670.42|13550.42|13670.04|13550.04|13671.01|13551.01|13670.04|13550.04|8
1626050930000|2021-07-12 00:48:50|13669.84|13549.84|13667.38|13547.38|13669.84|13549.84|13667.29|13547.29|10
1626050940000|2021-07-12 00:49:00|13667|13547|13667.23|13547.23|13667.23|13547.23|13666.52|13546.52|8
1626050950000|2021-07-12 00:49:10|13667.21|13547.21|13667.22|13547.22|13667.37|13547.37|13667.19|13547.19|7
1626050960000|2021-07-12 00:49:20|13667.24|13547.24|13667.49|13547.49|13667.49|13547.49|13667.23|13547.23|9
1626050970000|2021-07-12 00:49:30|13667.58|13547.58|13669.27|13549.27|13669.27|13549.27|13667.58|13547.58|8
1626050980000|2021-07-12 00:49:40|13669.12|13549.12|13668.26|13548.26|13669.12|13549.12|13668.05|13548.05|9
1626050990000|2021-07-12 00:49:50|13668.21|13548.21|13667.43|13547.43|13668.41|13548.41|13667.22|13547.22|10
1626051000000|2021-07-12 00:50:00|13667.28|13547.28|13664.26|13544.26|13667.28|13547.28|13664.26|13544.26|8
1626051010000|2021-07-12 00:50:10|13663.88|13543.88|13662.99|13542.99|13663.88|13543.88|13662.89|13542.89|10
1626051020000|2021-07-12 00:50:20|13662.95|13542.95|13663.34|13543.34|13663.34|13543.34|13662.29|13542.29|10
1626051030000|2021-07-12 00:50:30|13663.33|13543.33|13662.43|13542.43|13663.33|13543.33|13662.43|13542.43|10
1626051040000|2021-07-12 00:50:40|13662.42|13542.42|13661.88|13541.88|13663.11|13543.11|13661.78|13541.78|9
1626051050000|2021-07-12 00:50:50|13661.84|13541.84|13662.26|13542.26|13662.32|13542.32|13661.84|13541.84|10
1626051060000|2021-07-12 00:51:00|13662.22|13542.22|13663.11|13543.11|13663.29|13543.29|13662.22|13542.22|10
1626051070000|2021-07-12 00:51:10|13663.19|13543.19|13663.19|13543.19|13663.29|13543.29|13663.07|13543.07|10
1626051080000|2021-07-12 00:51:20|13663.44|13543.44|13663.29|13543.29|13663.63|13543.63|13663.21|13543.21|10
1626051090000|2021-07-12 00:51:30|13663.2|13543.2|13662.59|13542.59|13663.2|13543.2|13662.59|13542.59|9
1626051100000|2021-07-12 00:51:40|13662.56|13542.56|13662.13|13542.13|13662.56|13542.56|13662.13|13542.13|6
1626051110000|2021-07-12 00:51:50|13662.08|13542.08|13660.56|13540.56|13662.26|13542.26|13660.56|13540.56|10
1626051120000|2021-07-12 00:52:00|13660.36|13540.36|13661.22|13541.22|13661.31|13541.31|13660.19|13540.19|10
1626051130000|2021-07-12 00:52:10|13661.26|13541.26|13662.36|13542.36|13662.4|13542.4|13661.26|13541.26|8
1626051140000|2021-07-12 00:52:20|13662.09|13542.09|13661.5|13541.5|13662.13|13542.13|13661.5|13541.5|9
1626051150000|2021-07-12 00:52:30|13661.43|13541.43|13660.04|13540.04|13661.43|13541.43|13659.97|13539.97|8
1626051160000|2021-07-12 00:52:40|13660.12|13540.12|13660.5|13540.5|13661.36|13541.36|13660.12|13540.12|8
1626051170000|2021-07-12 00:52:50|13660.54|13540.54|13661.18|13541.18|13661.18|13541.18|13660.41|13540.41|9
1626051180000|2021-07-12 00:53:00|13661.2|13541.2|13662.9|13542.9|13663.06|13543.06|13661.2|13541.2|9
1626051190000|2021-07-12 00:53:10|13663.01|13543.01|13662.35|13542.35|13663.01|13543.01|13662.35|13542.35|10
1626051200000|2021-07-12 00:53:20|13662.34|13542.34|13662.25|13542.25|13662.45|13542.45|13662.13|13542.13|8
1626051210000|2021-07-12 00:53:30|13662.22|13542.22|13662.74|13542.74|13662.74|13542.74|13662.22|13542.22|10
1626051220000|2021-07-12 00:53:40|13662.78|13542.78|13663.86|13543.86|13663.86|13543.86|13662.78|13542.78|10
1626051230000|2021-07-12 00:53:50|13664.27|13544.27|13664.09|13544.09|13664.29|13544.29|13663.88|13543.88|7
1626051240000|2021-07-12 00:54:00|13665.05|13545.05|13665.58|13545.58|13665.58|13545.58|13665.05|13545.05|8
1626051250000|2021-07-12 00:54:10|13665.67|13545.67|13667.99|13547.99|13667.99|13547.99|13665.67|13545.67|10
1626051260000|2021-07-12 00:54:20|13668.43|13548.43|13669.51|13549.51|13669.62|13549.62|13668.43|13548.43|10
1626051270000|2021-07-12 00:54:30|13669.64|13549.64|13670.77|13550.77|13670.77|13550.77|13669.64|13549.64|9
1626051280000|2021-07-12 00:54:40|13670.82|13550.82|13674.02|13554.02|13674.02|13554.02|13670.82|13550.82|7
1626051290000|2021-07-12 00:54:50|13674.2|13554.2|13676.1|13556.1|13676.34|13556.34|13674.2|13554.2|10
1626051300000|2021-07-12 00:55:00|13676.23|13556.23|13673.64|13553.64|13676.76|13556.76|13673.64|13553.64|10
1626051310000|2021-07-12 00:55:10|13673.38|13553.38|13672.73|13552.73|13673.5|13553.5|13672.44|13552.44|9
1626051320000|2021-07-12 00:55:20|13672.7|13552.7|13671.28|13551.28|13672.7|13552.7|13671.15|13551.15|8
1626051330000|2021-07-12 00:55:30|13671.18|13551.18|13669.5|13549.5|13671.18|13551.18|13669.41|13549.41|8
1626051340000|2021-07-12 00:55:40|13669.49|13549.49|13669.58|13549.58|13669.85|13549.85|13669.4|13549.4|9
1626051350000|2021-07-12 00:55:50|13669.6|13549.6|13669.85|13549.85|13669.9|13549.9|13669.6|13549.6|5
1626051360000|2021-07-12 00:56:00|13670.06|13550.06|13670.63|13550.63|13670.73|13550.73|13670.06|13550.06|7
1626051370000|2021-07-12 00:56:10|13670.62|13550.62|13671.01|13551.01|13671.01|13551.01|13670.62|13550.62|7
1626051380000|2021-07-12 00:56:20|13671.15|13551.15|13671.37|13551.37|13671.65|13551.65|13671.07|13551.07|10
1626051390000|2021-07-12 00:56:30|13671.51|13551.51|13673.58|13553.58|13673.58|13553.58|13671.51|13551.51|10
1626051400000|2021-07-12 00:56:40|13673.45|13553.45|13674.1|13554.1|13674.15|13554.15|13673.45|13553.45|9
1626051410000|2021-07-12 00:56:50|13674.58|13554.58|13676.63|13556.63|13676.63|13556.63|13674.58|13554.58|9
1626051420000|2021-07-12 00:57:00|13676.57|13556.57|13677.58|13557.58|13677.58|13557.58|13676.57|13556.57|9
1626051430000|2021-07-12 00:57:10|13677.78|13557.78|13678.22|13558.22|13678.22|13558.22|13677.78|13557.78|8
1626051440000|2021-07-12 00:57:20|13678.56|13558.56|13678.79|13558.79|13678.84|13558.84|13678.35|13558.35|8
1626051450000|2021-07-12 00:57:30|13678.9|13558.9|13679.84|13559.84|13679.84|13559.84|13678.9|13558.9|10
1626051460000|2021-07-12 00:57:40|13680.93|13560.93|13683.07|13563.07|13683.21|13563.21|13680.93|13560.93|10
1626051470000|2021-07-12 00:57:50|13683.06|13563.06|13682.81|13562.81|13683.06|13563.06|13682.72|13562.72|8
1626051480000|2021-07-12 00:58:00|13682.87|13562.87|13681.19|13561.19|13682.87|13562.87|13681.19|13561.19|6
1626051490000|2021-07-12 00:58:10|13681.18|13561.18|13679.43|13559.43|13681.18|13561.18|13679.43|13559.43|9
1626051500000|2021-07-12 00:58:20|13678.43|13558.43|13678.83|13558.83|13679.01|13559.01|13678.43|13558.43|8
1626051510000|2021-07-12 00:58:30|13677.99|13557.99|13678.55|13558.55|13678.63|13558.63|13677.76|13557.76|7
1626051520000|2021-07-12 00:58:40|13678.43|13558.43|13677.38|13557.38|13678.48|13558.48|13677.38|13557.38|7
1626051530000|2021-07-12 00:58:50|13677.23|13557.23|13677.17|13557.17|13677.47|13557.47|13677.01|13557.01|7
1626051540000|2021-07-12 00:59:00|13677.08|13557.08|13676.66|13556.66|13677.08|13557.08|13676.66|13556.66|10
1626051550000|2021-07-12 00:59:10|13676.6|13556.6|13676.62|13556.62|13676.85|13556.85|13676.6|13556.6|10
1626051560000|2021-07-12 00:59:20|13676.58|13556.58|13676.18|13556.18|13676.77|13556.77|13676.18|13556.18|9
1626051570000|2021-07-12 00:59:30|13676.35|13556.35|13675.96|13555.96|13676.42|13556.42|13675.96|13555.96|8
1626051580000|2021-07-12 00:59:40|13675.93|13555.93|13675.46|13555.46|13675.93|13555.93|13675.46|13555.46|8
1626051590000|2021-07-12 00:59:50|13675.34|13555.34|13673.79|13553.79|13675.34|13555.34|13673.6|13553.6|10
1626051600000|2021-07-12 01:00:00|13673.45|13553.45|13672.17|13552.17|13673.47|13553.47|13672.17|13552.17|8
1626051610000|2021-07-12 01:00:10|13672.54|13552.54|13672.72|13552.72|13672.74|13552.74|13672.28|13552.28|8
1626051620000|2021-07-12 01:00:20|13672.77|13552.77|13673.37|13553.37|13673.37|13553.37|13672.62|13552.62|7
1626051630000|2021-07-12 01:00:30|13673.34|13553.34|13673.91|13553.91|13673.91|13553.91|13673.28|13553.28|5
1626051640000|2021-07-12 01:00:40|13673.89|13553.89|13674.53|13554.53|13674.53|13554.53|13673.75|13553.75|6
1626051650000|2021-07-12 01:00:50|13674.96|13554.96|13676.16|13556.16|13676.16|13556.16|13674.79|13554.79|9
1626051660000|2021-07-12 01:01:00|13676.2|13556.2|13675.92|13555.92|13676.34|13556.34|13675.65|13555.65|6
1626051670000|2021-07-12 01:01:10|13675.9|13555.9|13677.58|13557.58|13677.58|13557.58|13675.9|13555.9|10
1626051680000|2021-07-12 01:01:20|13677.63|13557.63|13678.14|13558.14|13678.14|13558.14|13677.63|13557.63|9
1626051690000|2021-07-12 01:01:30|13678.22|13558.22|13678.39|13558.39|13678.83|13558.83|13677.98|13557.98|8
1626051700000|2021-07-12 01:01:40|13679.43|13559.43|13679.25|13559.25|13679.46|13559.46|13679|13559|10
1626051710000|2021-07-12 01:01:50|13679.47|13559.47|13679.46|13559.46|13679.47|13559.47|13678.29|13558.29|8
1626051720000|2021-07-12 01:02:00|13679.36|13559.36|13677.56|13557.56|13679.49|13559.49|13677.56|13557.56|8
1626051730000|2021-07-12 01:02:10|13677.32|13557.32|13675.47|13555.47|13677.32|13557.32|13675.47|13555.47|10
1626051740000|2021-07-12 01:02:20|13675.41|13555.41|13673.2|13553.2|13675.41|13555.41|13673.2|13553.2|10
1626051750000|2021-07-12 01:02:30|13672.71|13552.71|13670.24|13550.24|13672.71|13552.71|13670.24|13550.24|8
1626051760000|2021-07-12 01:02:40|13670.11|13550.11|13666.73|13546.73|13670.11|13550.11|13666.73|13546.73|10
1626051770000|2021-07-12 01:02:50|13666.62|13546.62|13664.11|13544.11|13666.62|13546.62|13664.09|13544.09|10
1626051780000|2021-07-12 01:03:00|13663.97|13543.97|13662.36|13542.36|13663.97|13543.97|13662.23|13542.23|9
1626051790000|2021-07-12 01:03:10|13661.91|13541.91|13660.99|13540.99|13662.12|13542.12|13660.99|13540.99|10
1626051800000|2021-07-12 01:03:20|13660.44|13540.44|13659.8|13539.8|13660.44|13540.44|13659.71|13539.71|10
1626051810000|2021-07-12 01:03:30|13659.85|13539.85|13657.05|13537.05|13659.85|13539.85|13656.57|13536.57|9
1626051820000|2021-07-12 01:03:40|13657|13537|13650.45|13530.45|13657|13537|13650.45|13530.45|10
1626051830000|2021-07-12 01:03:50|13648.8|13528.8|13645.29|13525.29|13648.8|13528.8|13643.41|13523.41|10
1626051840000|2021-07-12 01:04:00|13643.81|13523.81|13641.49|13521.49|13643.95|13523.95|13641.15|13521.15|10
1626051850000|2021-07-12 01:04:10|13641.9|13521.9|13643.39|13523.39|13643.89|13523.89|13641.06|13521.06|10
1626051860000|2021-07-12 01:04:20|13643.67|13523.67|13647.04|13527.04|13647.08|13527.08|13643.67|13523.67|10
1626051870000|2021-07-12 01:04:30|13647.16|13527.16|13648.89|13528.89|13648.89|13528.89|13647.14|13527.14|10
1626051880000|2021-07-12 01:04:40|13649.35|13529.35|13650.18|13530.18|13650.3|13530.3|13648.73|13528.73|10
1626051890000|2021-07-12 01:04:50|13651.22|13531.22|13652.88|13532.88|13654.79|13534.79|13651.22|13531.22|10
1626051900000|2021-07-12 01:05:00|13652.53|13532.53|13648.63|13528.63|13652.53|13532.53|13648.63|13528.63|10
1626051910000|2021-07-12 01:05:10|13648.65|13528.65|13649.46|13529.46|13649.63|13529.63|13648.65|13528.65|10
1626051920000|2021-07-12 01:05:20|13649.59|13529.59|13651.85|13531.85|13651.85|13531.85|13649.59|13529.59|9
1626051930000|2021-07-12 01:05:30|13652.01|13532.01|13651.55|13531.55|13652.52|13532.52|13651.55|13531.55|9
1626051940000|2021-07-12 01:05:40|13650.7|13530.7|13649.25|13529.25|13650.7|13530.7|13649.14|13529.14|10
1626051950000|2021-07-12 01:05:50|13649.33|13529.33|13649.42|13529.42|13649.42|13529.42|13649.02|13529.02|10
1626051960000|2021-07-12 01:06:00|13649.84|13529.84|13650.25|13530.25|13650.25|13530.25|13649.84|13529.84|6
1626051970000|2021-07-12 01:06:10|13650.39|13530.39|13651.22|13531.22|13651.22|13531.22|13650.39|13530.39|9
1626051980000|2021-07-12 01:06:20|13651.27|13531.27|13653.27|13533.27|13653.27|13533.27|13651.27|13531.27|10
1626051990000|2021-07-12 01:06:30|13653.24|13533.24|13653.52|13533.52|13653.67|13533.67|13653.24|13533.24|10
1626052000000|2021-07-12 01:06:40|13653.67|13533.67|13654.69|13534.69|13654.83|13534.83|13653.67|13533.67|9
1626052010000|2021-07-12 01:06:50|13654.75|13534.75|13653.93|13533.93|13654.75|13534.75|13653.55|13533.55|9
1626052020000|2021-07-12 01:07:00|13653.89|13533.89|13653.34|13533.34|13653.89|13533.89|13653.34|13533.34|7
1626052030000|2021-07-12 01:07:10|13653.35|13533.35|13654.1|13534.1|13654.17|13534.17|13653.35|13533.35|6
1626052040000|2021-07-12 01:07:20|13654.27|13534.27|13656.33|13536.33|13656.33|13536.33|13654.27|13534.27|8
1626052050000|2021-07-12 01:07:30|13656.65|13536.65|13658.45|13538.45|13658.45|13538.45|13656.65|13536.65|9
1626052060000|2021-07-12 01:07:40|13658.83|13538.83|13659.09|13539.09|13659.17|13539.17|13658.83|13538.83|8
1626052070000|2021-07-12 01:07:50|13659.4|13539.4|13659.73|13539.73|13659.73|13539.73|13658.46|13538.46|9
1626052080000|2021-07-12 01:08:00|13659.78|13539.78|13659.85|13539.85|13660.3|13540.3|13659.78|13539.78|9
1626052090000|2021-07-12 01:08:10|13659.71|13539.71|13659.33|13539.33|13659.87|13539.87|13658.98|13538.98|9
1626052100000|2021-07-12 01:08:20|13658.87|13538.87|13659.81|13539.81|13659.81|13539.81|13658.87|13538.87|9
1626052110000|2021-07-12 01:08:30|13659.79|13539.79|13660.92|13540.92|13660.92|13540.92|13659.79|13539.79|8
1626052120000|2021-07-12 01:08:40|13661.73|13541.73|13662.15|13542.15|13662.15|13542.15|13661.31|13541.31|8
1626052130000|2021-07-12 01:08:50|13662.05|13542.05|13660.01|13540.01|13662.05|13542.05|13660.01|13540.01|10
1626052140000|2021-07-12 01:09:00|13659.14|13539.14|13659.59|13539.59|13660.08|13540.08|13659.01|13539.01|8
1626052150000|2021-07-12 01:09:10|13659.38|13539.38|13658.53|13538.53|13659.49|13539.49|13658.39|13538.39|10
1626052160000|2021-07-12 01:09:20|13658.42|13538.42|13658.45|13538.45|13658.59|13538.59|13658.42|13538.42|10
1626052170000|2021-07-12 01:09:30|13659.38|13539.38|13659.43|13539.43|13659.43|13539.43|13659.32|13539.32|8
1626052180000|2021-07-12 01:09:40|13659.41|13539.41|13658.4|13538.4|13659.45|13539.45|13658.4|13538.4|8
1626052190000|2021-07-12 01:09:50|13658.37|13538.37|13658.05|13538.05|13658.39|13538.39|13658.05|13538.05|7
1626052200000|2021-07-12 01:10:00|13657.92|13537.92|13657.97|13537.97|13658.86|13538.86|13657.89|13537.89|7
1626052210000|2021-07-12 01:10:10|13658.01|13538.01|13657.07|13537.07|13658.01|13538.01|13657.07|13537.07|7
1626052220000|2021-07-12 01:10:20|13656.93|13536.93|13656.43|13536.43|13656.93|13536.93|13656.17|13536.17|9
1626052230000|2021-07-12 01:10:30|13656.81|13536.81|13658.55|13538.55|13658.55|13538.55|13656.81|13536.81|9
1626052240000|2021-07-12 01:10:40|13658.61|13538.61|13659.08|13539.08|13659.08|13539.08|13657.81|13537.81|9
1626052250000|2021-07-12 01:10:50|13659.16|13539.16|13658.04|13538.04|13659.5|13539.5|13658.04|13538.04|10
1626052260000|2021-07-12 01:11:00|13657.93|13537.93|13657.2|13537.2|13658.05|13538.05|13657.2|13537.2|9
1626052270000|2021-07-12 01:11:10|13657.29|13537.29|13657.65|13537.65|13657.73|13537.73|13657.26|13537.26|8
1626052280000|2021-07-12 01:11:20|13657.19|13537.19|13657.61|13537.61|13657.61|13537.61|13657.02|13537.02|8
1626052290000|2021-07-12 01:11:30|13657.64|13537.64|13657.03|13537.03|13657.7|13537.7|13656.99|13536.99|10
1626052300000|2021-07-12 01:11:40|13656.99|13536.99|13656.74|13536.74|13656.99|13536.99|13656.7|13536.7|5
1626052310000|2021-07-12 01:11:50|13656.67|13536.67|13658.38|13538.38|13658.41|13538.41|13656.5|13536.5|10
1626052320000|2021-07-12 01:12:00|13658.39|13538.39|13656.28|13536.28|13658.39|13538.39|13656.13|13536.13|10
1626052330000|2021-07-12 01:12:10|13655.25|13535.25|13653.33|13533.33|13655.25|13535.25|13653.24|13533.24|10
1626052340000|2021-07-12 01:12:20|13653.57|13533.57|13652.28|13532.28|13654.09|13534.09|13652.28|13532.28|10
1626052350000|2021-07-12 01:12:30|13652.08|13532.08|13653.1|13533.1|13653.1|13533.1|13652.08|13532.08|9
1626052360000|2021-07-12 01:12:40|13653.44|13533.44|13653.95|13533.95|13653.97|13533.97|13653.44|13533.44|7
1626052370000|2021-07-12 01:12:50|13654.13|13534.13|13656.86|13536.86|13656.86|13536.86|13654.13|13534.13|10
1626052380000|2021-07-12 01:13:00|13657.01|13537.01|13658.73|13538.73|13658.73|13538.73|13657.01|13537.01|9
1626052390000|2021-07-12 01:13:10|13658.63|13538.63|13659.17|13539.17|13659.17|13539.17|13658.53|13538.53|9
1626052400000|2021-07-12 01:13:20|13659.7|13539.7|13658.54|13538.54|13659.7|13539.7|13658.09|13538.09|10
1626052410000|2021-07-12 01:13:30|13658.61|13538.61|13662|13542|13662|13542|13658.61|13538.61|8
1626052420000|2021-07-12 01:13:40|13662.02|13542.02|13661.31|13541.31|13663.79|13543.79|13661.16|13541.16|9
1626052430000|2021-07-12 01:13:50|13661.8|13541.8|13662.3|13542.3|13662.3|13542.3|13661.29|13541.29|9
1626052440000|2021-07-12 01:14:00|13662.47|13542.47|13663.04|13543.04|13663.04|13543.04|13662.32|13542.32|10
1626052450000|2021-07-12 01:14:10|13663.11|13543.11|13664.85|13544.85|13664.85|13544.85|13663.07|13543.07|10
1626052460000|2021-07-12 01:14:20|13665.04|13545.04|13667.99|13547.99|13668.04|13548.04|13665.04|13545.04|10
1626052470000|2021-07-12 01:14:30|13667.97|13547.97|13667.61|13547.61|13668.08|13548.08|13667.45|13547.45|7
1626052480000|2021-07-12 01:14:40|13667.78|13547.78|13668.83|13548.83|13668.83|13548.83|13667.58|13547.58|9
1626052490000|2021-07-12 01:14:50|13669.31|13549.31|13672.51|13552.51|13672.51|13552.51|13669.31|13549.31|10
1626052500000|2021-07-12 01:15:00|13672.26|13552.26|13671.14|13551.14|13672.31|13552.31|13671.02|13551.02|10
1626052510000|2021-07-12 01:15:10|13671.55|13551.55|13670.41|13550.41|13671.55|13551.55|13670.41|13550.41|10
1626052520000|2021-07-12 01:15:20|13670.43|13550.43|13669.35|13549.35|13670.43|13550.43|13669.26|13549.26|9
1626052530000|2021-07-12 01:15:30|13669.13|13549.13|13669.08|13549.08|13669.13|13549.13|13668.98|13548.98|7
1626052540000|2021-07-12 01:15:40|13668.99|13548.99|13666.14|13546.14|13668.99|13548.99|13666.14|13546.14|10
1626052550000|2021-07-12 01:15:50|13666.16|13546.16|13665.45|13545.45|13666.16|13546.16|13665.38|13545.38|10
1626052560000|2021-07-12 01:16:00|13665.2|13545.2|13664.52|13544.52|13665.27|13545.27|13663.83|13543.83|8
1626052570000|2021-07-12 01:16:10|13664.35|13544.35|13663.13|13543.13|13664.35|13544.35|13663.13|13543.13|10
1626052580000|2021-07-12 01:16:20|13663.28|13543.28|13662.45|13542.45|13663.28|13543.28|13662.45|13542.45|10
1626052590000|2021-07-12 01:16:30|13662.6|13542.6|13662.45|13542.45|13662.61|13542.61|13662.35|13542.35|9
1626052600000|2021-07-12 01:16:40|13662.43|13542.43|13662.88|13542.88|13662.88|13542.88|13661.65|13541.65|8
1626052610000|2021-07-12 01:16:50|13663.18|13543.18|13664.05|13544.05|13664.05|13544.05|13662.58|13542.58|10
1626052620000|2021-07-12 01:17:00|13664.07|13544.07|13666.01|13546.01|13666.01|13546.01|13664.07|13544.07|10
1626052630000|2021-07-12 01:17:10|13666.04|13546.04|13666.71|13546.71|13666.85|13546.85|13666.04|13546.04|10
1626052640000|2021-07-12 01:17:20|13667.01|13547.01|13667.38|13547.38|13667.41|13547.41|13667.01|13547.01|10
1626052650000|2021-07-12 01:17:30|13667.33|13547.33|13669.42|13549.42|13669.42|13549.42|13667.33|13547.33|9
1626052660000|2021-07-12 01:17:40|13669.45|13549.45|13669.59|13549.59|13670.26|13550.26|13669.45|13549.45|10
1626052670000|2021-07-12 01:17:50|13669.89|13549.89|13671.29|13551.29|13671.29|13551.29|13669.35|13549.35|9
1626052680000|2021-07-12 01:18:00|13671.19|13551.19|13670.43|13550.43|13671.28|13551.28|13670.42|13550.42|10
1626052690000|2021-07-12 01:18:10|13670.14|13550.14|13668.14|13548.14|13670.14|13550.14|13668.14|13548.14|9
1626052700000|2021-07-12 01:18:20|13668.09|13548.09|13667.09|13547.09|13668.1|13548.1|13667|13547|10
1626052710000|2021-07-12 01:18:30|13667.07|13547.07|13668|13548|13668|13548|13666.94|13546.94|6
1626052720000|2021-07-12 01:18:40|13667.86|13547.86|13667.12|13547.12|13668.3|13548.3|13667.1|13547.1|10
1626052730000|2021-07-12 01:18:50|13667.18|13547.18|13667.19|13547.19|13667.23|13547.23|13667.06|13547.06|7
1626052740000|2021-07-12 01:19:00|13667.12|13547.12|13666.75|13546.75|13667.3|13547.3|13666.75|13546.75|9
1626052750000|2021-07-12 01:19:10|13666.66|13546.66|13666.92|13546.92|13667.18|13547.18|13666.32|13546.32|9
1626052760000|2021-07-12 01:19:20|13666.93|13546.93|13665.51|13545.51|13666.93|13546.93|13665.49|13545.49|7
1626052770000|2021-07-12 01:19:30|13665.44|13545.44|13664.46|13544.46|13665.44|13545.44|13664.46|13544.46|9
1626052780000|2021-07-12 01:19:40|13664.23|13544.23|13662.35|13542.35|13664.23|13544.23|13662.35|13542.35|10
1626052790000|2021-07-12 01:19:50|13662.33|13542.33|13660.64|13540.64|13662.37|13542.37|13660.64|13540.64|10
1626052800000|2021-07-12 01:20:00|13660.44|13540.44|13654.21|13534.21|13660.44|13540.44|13654.09|13534.09|10
1626052810000|2021-07-12 01:20:10|13654.2|13534.2|13654.02|13534.02|13654.47|13534.47|13653.67|13533.67|10
1626052820000|2021-07-12 01:20:20|13654.05|13534.05|13655.74|13535.74|13655.74|13535.74|13654.05|13534.05|9
1626052830000|2021-07-12 01:20:30|13655.87|13535.87|13656.32|13536.32|13656.51|13536.51|13655.87|13535.87|10
1626052840000|2021-07-12 01:20:40|13656.49|13536.49|13655.64|13535.64|13656.49|13536.49|13655.22|13535.22|7
1626052850000|2021-07-12 01:20:50|13656.49|13536.49|13658.94|13538.94|13658.94|13538.94|13656.2|13536.2|10
1626052860000|2021-07-12 01:21:00|13659.58|13539.58|13661.66|13541.66|13661.69|13541.69|13659.58|13539.58|10
1626052870000|2021-07-12 01:21:10|13661.69|13541.69|13662.9|13542.9|13662.9|13542.9|13661.65|13541.65|8
1626052880000|2021-07-12 01:21:20|13662.89|13542.89|13662.68|13542.68|13663.19|13543.19|13662.53|13542.53|8
1626052890000|2021-07-12 01:21:30|13662.69|13542.69|13666.61|13546.61|13666.61|13546.61|13662.69|13542.69|9
1626052900000|2021-07-12 01:21:40|13666.48|13546.48|13665.38|13545.38|13667.34|13547.34|13665.38|13545.38|10
1626052910000|2021-07-12 01:21:50|13665.25|13545.25|13668.65|13548.65|13668.95|13548.95|13665.25|13545.25|10
1626052920000|2021-07-12 01:22:00|13667.93|13547.93|13667.24|13547.24|13668.07|13548.07|13667.24|13547.24|10
1626052930000|2021-07-12 01:22:10|13667.17|13547.17|13667.15|13547.15|13667.19|13547.19|13666.83|13546.83|10
1626052940000|2021-07-12 01:22:20|13667.6|13547.6|13667.7|13547.7|13667.73|13547.73|13667.03|13547.03|10
1626052950000|2021-07-12 01:22:30|13667.96|13547.96|13667.24|13547.24|13668.19|13548.19|13666.82|13546.82|9
1626052960000|2021-07-12 01:22:40|13668.34|13548.34|13668.94|13548.94|13669.3|13549.3|13668.26|13548.26|10
1626052970000|2021-07-12 01:22:50|13669.6|13549.6|13667.51|13547.51|13669.93|13549.93|13667.51|13547.51|10
1626052980000|2021-07-12 01:23:00|13666.47|13546.47|13665.67|13545.67|13666.47|13546.47|13664.37|13544.37|10
1626052990000|2021-07-12 01:23:10|13665.9|13545.9|13668.43|13548.43|13668.43|13548.43|13664.98|13544.98|10
1626053000000|2021-07-12 01:23:20|13668.63|13548.63|13669.52|13549.52|13669.72|13549.72|13668.24|13548.24|10
1626053010000|2021-07-12 01:23:30|13669.45|13549.45|13669.27|13549.27|13669.52|13549.52|13668.59|13548.59|10
1626053020000|2021-07-12 01:23:40|13669.33|13549.33|13672.28|13552.28|13672.28|13552.28|13669.33|13549.33|10
1626053030000|2021-07-12 01:23:50|13673.26|13553.26|13675.58|13555.58|13675.58|13555.58|13673.26|13553.26|10
1626053040000|2021-07-12 01:24:00|13674.73|13554.73|13676.26|13556.26|13676.26|13556.26|13674.69|13554.69|9
1626053050000|2021-07-12 01:24:10|13676.49|13556.49|13677.63|13557.63|13677.74|13557.74|13676.49|13556.49|10
1626053060000|2021-07-12 01:24:20|13677.67|13557.67|13679.82|13559.82|13679.82|13559.82|13677.67|13557.67|9
1626053070000|2021-07-12 01:24:30|13680.19|13560.19|13681.64|13561.64|13681.64|13561.64|13680.19|13560.19|9
1626053080000|2021-07-12 01:24:40|13682.2|13562.2|13681.53|13561.53|13682.2|13562.2|13681.31|13561.31|9
1626053090000|2021-07-12 01:24:50|13682.37|13562.37|13682.56|13562.56|13682.89|13562.89|13682.16|13562.16|10
1626053100000|2021-07-12 01:25:00|13682.93|13562.93|13684.41|13564.41|13684.41|13564.41|13682.93|13562.93|10
1626053110000|2021-07-12 01:25:10|13684.63|13564.63|13683.1|13563.1|13684.83|13564.83|13683.1|13563.1|10
1626053120000|2021-07-12 01:25:20|13683.13|13563.13|13684.91|13564.91|13685.08|13565.08|13683.13|13563.13|7
1626053130000|2021-07-12 01:25:30|13684.77|13564.77|13683.03|13563.03|13684.77|13564.77|13683.03|13563.03|8
1626053140000|2021-07-12 01:25:40|13683.06|13563.06|13683.63|13563.63|13683.63|13563.63|13682.97|13562.97|10
1626053150000|2021-07-12 01:25:50|13683.69|13563.69|13684.26|13564.26|13684.26|13564.26|13683.61|13563.61|9
1626053160000|2021-07-12 01:26:00|13684.39|13564.39|13685.82|13565.82|13685.82|13565.82|13684.39|13564.39|10
1626053170000|2021-07-12 01:26:10|13685.88|13565.88|13685.99|13565.99|13686.2|13566.2|13685.88|13565.88|10
1626053180000|2021-07-12 01:26:20|13686|13566|13684.74|13564.74|13686|13566|13684.58|13564.58|9
1626053190000|2021-07-12 01:26:30|13684.73|13564.73|13686.48|13566.48|13686.48|13566.48|13684.73|13564.73|10
1626053200000|2021-07-12 01:26:40|13686.54|13566.54|13686.48|13566.48|13686.58|13566.58|13686.3|13566.3|9
1626053210000|2021-07-12 01:26:50|13686.52|13566.52|13686.57|13566.57|13687|13567|13686.52|13566.52|9
1626053220000|2021-07-12 01:27:00|13686.54|13566.54|13686.76|13566.76|13686.81|13566.81|13686.16|13566.16|9
1626053230000|2021-07-12 01:27:10|13686.85|13566.85|13686.58|13566.58|13687.17|13567.17|13686.42|13566.42|6
1626053240000|2021-07-12 01:27:20|13686.64|13566.64|13686.44|13566.44|13686.65|13566.65|13686.32|13566.32|8
1626053250000|2021-07-12 01:27:30|13686.15|13566.15|13684.81|13564.81|13686.15|13566.15|13684.81|13564.81|10
1626053260000|2021-07-12 01:27:40|13684.75|13564.75|13682.71|13562.71|13684.75|13564.75|13682.71|13562.71|9
1626053270000|2021-07-12 01:27:50|13682.81|13562.81|13682.42|13562.42|13682.84|13562.84|13682.42|13562.42|9
1626053280000|2021-07-12 01:28:00|13682.13|13562.13|13681.72|13561.72|13682.13|13562.13|13681.53|13561.53|10
1626053290000|2021-07-12 01:28:10|13681.37|13561.37|13682.67|13562.67|13683|13563|13681.37|13561.37|10
1626053300000|2021-07-12 01:28:20|13682.69|13562.69|13682.16|13562.16|13682.69|13562.69|13682.07|13562.07|9
1626053310000|2021-07-12 01:28:30|13681.53|13561.53|13681.69|13561.69|13682.08|13562.08|13681.53|13561.53|10
1626053320000|2021-07-12 01:28:40|13682.18|13562.18|13681.47|13561.47|13682.44|13562.44|13681.31|13561.31|10
1626053330000|2021-07-12 01:28:50|13681.49|13561.49|13681.64|13561.64|13682.1|13562.1|13681.39|13561.39|10
1626053340000|2021-07-12 01:29:00|13681.93|13561.93|13682.78|13562.78|13682.78|13562.78|13681.79|13561.79|8
1626053350000|2021-07-12 01:29:10|13682.97|13562.97|13683.33|13563.33|13683.51|13563.51|13682.73|13562.73|9
1626053360000|2021-07-12 01:29:20|13683.37|13563.37|13683.43|13563.43|13683.78|13563.78|13683.37|13563.37|10
1626053370000|2021-07-12 01:29:30|13683.45|13563.45|13683.37|13563.37|13684.24|13564.24|13683.17|13563.17|10
1626053380000|2021-07-12 01:29:40|13683.38|13563.38|13685.28|13565.28|13685.28|13565.28|13683.38|13563.38|10
1626053390000|2021-07-12 01:29:50|13685.3|13565.3|13685.5|13565.5|13685.59|13565.59|13685.29|13565.29|10
1626053400000|2021-07-12 01:30:00|13685.72|13565.72|13683.46|13563.46|13685.72|13565.72|13683.37|13563.37|9
1626053410000|2021-07-12 01:30:10|13683.5|13563.5|13684.22|13564.22|13684.22|13564.22|13683.25|13563.25|10
1626053420000|2021-07-12 01:30:20|13684.31|13564.31|13682.57|13562.57|13684.62|13564.62|13682.57|13562.57|10
1626053430000|2021-07-12 01:30:30|13682.52|13562.52|13679.76|13559.76|13682.52|13562.52|13679.76|13559.76|6
1626053440000|2021-07-12 01:30:40|13679.77|13559.77|13679.32|13559.32|13679.77|13559.77|13678.79|13558.79|9
1626053450000|2021-07-12 01:30:50|13679.43|13559.43|13678.66|13558.66|13679.43|13559.43|13678.49|13558.49|9
1626053460000|2021-07-12 01:31:00|13678.79|13558.79|13677.52|13557.52|13679.16|13559.16|13677.39|13557.39|10
1626053470000|2021-07-12 01:31:10|13677.51|13557.51|13678.57|13558.57|13678.57|13558.57|13677.51|13557.51|10
1626053480000|2021-07-12 01:31:20|13679.23|13559.23|13678.8|13558.8|13679.59|13559.59|13678.8|13558.8|7
1626053490000|2021-07-12 01:31:30|13678.98|13558.98|13680.13|13560.13|13680.39|13560.39|13678.74|13558.74|10
1626053500000|2021-07-12 01:31:40|13680.21|13560.21|13679.3|13559.3|13680.21|13560.21|13678.78|13558.78|9
1626053510000|2021-07-12 01:31:50|13679.96|13559.96|13678.81|13558.81|13679.96|13559.96|13678.72|13558.72|9
1626053520000|2021-07-12 01:32:00|13678.86|13558.86|13680.25|13560.25|13680.29|13560.29|13678.8|13558.8|9
1626053530000|2021-07-12 01:32:10|13679.32|13559.32|13680.62|13560.62|13680.77|13560.77|13679.32|13559.32|10
1626053540000|2021-07-12 01:32:20|13680.66|13560.66|13679.63|13559.63|13681.03|13561.03|13679.63|13559.63|8
1626053550000|2021-07-12 01:32:30|13679.7|13559.7|13679.53|13559.53|13679.8|13559.8|13678.85|13558.85|9
1626053560000|2021-07-12 01:32:40|13679.43|13559.43|13679.56|13559.56|13679.78|13559.78|13679.43|13559.43|9
1626053570000|2021-07-12 01:32:50|13679.51|13559.51|13678.31|13558.31|13679.51|13559.51|13678.28|13558.28|10
1626053580000|2021-07-12 01:33:00|13678.08|13558.08|13677.57|13557.57|13678.21|13558.21|13677.57|13557.57|8
1626053590000|2021-07-12 01:33:10|13677.48|13557.48|13677.46|13557.46|13677.48|13557.48|13676.29|13556.29|9
1626053600000|2021-07-12 01:33:20|13677.68|13557.68|13681.9|13561.9|13681.96|13561.96|13677.68|13557.68|9
1626053610000|2021-07-12 01:33:30|13682.86|13562.86|13682.18|13562.18|13682.98|13562.98|13682.13|13562.13|10
1626053620000|2021-07-12 01:33:40|13682.36|13562.36|13681.91|13561.91|13682.36|13562.36|13681.76|13561.76|9
1626053630000|2021-07-12 01:33:50|13681.54|13561.54|13682.39|13562.39|13682.39|13562.39|13681.54|13561.54|9
1626053640000|2021-07-12 01:34:00|13682.43|13562.43|13682.45|13562.45|13683.49|13563.49|13682.33|13562.33|8
1626053650000|2021-07-12 01:34:10|13682.54|13562.54|13682.62|13562.62|13683.22|13563.22|13682.52|13562.52|10
1626053660000|2021-07-12 01:34:20|13682.81|13562.81|13682.61|13562.61|13682.81|13562.81|13682.61|13562.61|9
1626053670000|2021-07-12 01:34:30|13682.62|13562.62|13682|13562|13682.69|13562.69|13682|13562|9
1626053680000|2021-07-12 01:34:40|13681.99|13561.99|13682.37|13562.37|13682.59|13562.59|13681.98|13561.98|9
1626053690000|2021-07-12 01:34:50|13682.42|13562.42|13681.34|13561.34|13682.42|13562.42|13681.34|13561.34|7
1626053700000|2021-07-12 01:35:00|13681.18|13561.18|13680.84|13560.84|13681.25|13561.25|13680.84|13560.84|10
1626053710000|2021-07-12 01:35:10|13680.82|13560.82|13681.36|13561.36|13681.42|13561.42|13680.39|13560.39|9
1626053720000|2021-07-12 01:35:20|13681.29|13561.29|13679.38|13559.38|13681.29|13561.29|13679.38|13559.38|8
1626053730000|2021-07-12 01:35:30|13679.64|13559.64|13679.4|13559.4|13679.64|13559.64|13679.24|13559.24|9
1626053740000|2021-07-12 01:35:40|13679.52|13559.52|13679.26|13559.26|13679.52|13559.52|13679.02|13559.02|8
1626053750000|2021-07-12 01:35:50|13679.28|13559.28|13679.94|13559.94|13679.94|13559.94|13679.28|13559.28|10
1626053760000|2021-07-12 01:36:00|13680.06|13560.06|13680.33|13560.33|13680.33|13560.33|13679.96|13559.96|8
1626053770000|2021-07-12 01:36:10|13680.28|13560.28|13680.82|13560.82|13680.82|13560.82|13680.22|13560.22|7
1626053780000|2021-07-12 01:36:20|13680.77|13560.77|13679.93|13559.93|13680.77|13560.77|13679.93|13559.93|9
1626053790000|2021-07-12 01:36:30|13679.96|13559.96|13678.78|13558.78|13679.96|13559.96|13678.78|13558.78|10
1626053800000|2021-07-12 01:36:40|13678.84|13558.84|13679.6|13559.6|13679.71|13559.71|13678.84|13558.84|8
1626053810000|2021-07-12 01:36:50|13679.85|13559.85|13679.94|13559.94|13680.02|13560.02|13679.85|13559.85|7
1626053820000|2021-07-12 01:37:00|13678.96|13558.96|13677.83|13557.83|13678.96|13558.96|13677.83|13557.83|10
1626053830000|2021-07-12 01:37:10|13677.6|13557.6|13674.69|13554.69|13677.92|13557.92|13674.69|13554.69|9
1626053840000|2021-07-12 01:37:20|13674.52|13554.52|13672.69|13552.69|13674.52|13554.52|13672.56|13552.56|10
1626053850000|2021-07-12 01:37:30|13672.84|13552.84|13670.9|13550.9|13672.87|13552.87|13670.9|13550.9|10
1626053860000|2021-07-12 01:37:40|13670.83|13550.83|13669.75|13549.75|13670.84|13550.84|13669.75|13549.75|10
1626053870000|2021-07-12 01:37:50|13669.65|13549.65|13669.12|13549.12|13669.91|13549.91|13668.95|13548.95|9
1626053880000|2021-07-12 01:38:00|13669.11|13549.11|13667.37|13547.37|13669.11|13549.11|13667.37|13547.37|10
1626053890000|2021-07-12 01:38:10|13666.97|13546.97|13664.74|13544.74|13666.97|13546.97|13664.74|13544.74|10
1626053900000|2021-07-12 01:38:20|13664.72|13544.72|13663.94|13543.94|13664.77|13544.77|13663.94|13543.94|10
1626053910000|2021-07-12 01:38:30|13663.73|13543.73|13663.62|13543.62|13663.73|13543.73|13663.37|13543.37|10
1626053920000|2021-07-12 01:38:40|13663.67|13543.67|13664.3|13544.3|13664.33|13544.33|13663.48|13543.48|10
1626053930000|2021-07-12 01:38:50|13664.38|13544.38|13664.74|13544.74|13664.74|13544.74|13664.28|13544.28|10
1626053940000|2021-07-12 01:39:00|13664.58|13544.58|13654.95|13534.95|13665.38|13545.38|13654.95|13534.95|10
1626053950000|2021-07-12 01:39:10|13654.9|13534.9|13655.21|13535.21|13656.19|13536.19|13654.9|13534.9|10
1626053960000|2021-07-12 01:39:20|13655.73|13535.73|13659.5|13539.5|13659.5|13539.5|13655.73|13535.73|10
1626053970000|2021-07-12 01:39:30|13659.97|13539.97|13661.96|13541.96|13661.96|13541.96|13659.97|13539.97|10
1626053980000|2021-07-12 01:39:40|13662.12|13542.12|13664.1|13544.1|13664.3|13544.3|13662.12|13542.12|9
1626053990000|2021-07-12 01:39:50|13664.91|13544.91|13665.52|13545.52|13665.59|13545.59|13664.91|13544.91|8
1626054000000|2021-07-12 01:40:00|13665.61|13545.61|13668.16|13548.16|13668.16|13548.16|13665.61|13545.61|10
1626054010000|2021-07-12 01:40:10|13668.26|13548.26|13668.95|13548.95|13668.95|13548.95|13668.21|13548.21|7
1626054020000|2021-07-12 01:40:20|13669.22|13549.22|13672.47|13552.47|13672.47|13552.47|13669.22|13549.22|9
1626054030000|2021-07-12 01:40:30|13672.77|13552.77|13673.58|13553.58|13674.01|13554.01|13672.55|13552.55|10
1626054040000|2021-07-12 01:40:40|13673.67|13553.67|13675.02|13555.02|13675.02|13555.02|13673.31|13553.31|10
1626054050000|2021-07-12 01:40:50|13675.36|13555.36|13675.54|13555.54|13675.54|13555.54|13675.26|13555.26|9
1626054060000|2021-07-12 01:41:00|13675.38|13555.38|13674.52|13554.52|13675.39|13555.39|13674.38|13554.38|9
1626054070000|2021-07-12 01:41:10|13674.47|13554.47|13674.78|13554.78|13674.86|13554.86|13674.47|13554.47|9
1626054080000|2021-07-12 01:41:20|13675.28|13555.28|13675.17|13555.17|13676|13556|13675.17|13555.17|10
1626054090000|2021-07-12 01:41:30|13676.18|13556.18|13677.01|13557.01|13677.19|13557.19|13676.18|13556.18|9
1626054100000|2021-07-12 01:41:40|13677.31|13557.31|13677.85|13557.85|13677.85|13557.85|13677.31|13557.31|9
1626054110000|2021-07-12 01:41:50|13677.67|13557.67|13677.98|13557.98|13678.12|13558.12|13677.63|13557.63|8
1626054120000|2021-07-12 01:42:00|13678.11|13558.11|13681.69|13561.69|13681.69|13561.69|13678.11|13558.11|10
1626054130000|2021-07-12 01:42:10|13681.44|13561.44|13684.43|13564.43|13684.5|13564.5|13681.44|13561.44|10
1626054140000|2021-07-12 01:42:20|13684.8|13564.8|13689.41|13569.41|13689.41|13569.41|13684.8|13564.8|10
1626054150000|2021-07-12 01:42:30|13689.56|13569.56|13689.94|13569.94|13690.01|13570.01|13689.45|13569.45|6
1626054160000|2021-07-12 01:42:40|13689.84|13569.84|13690.67|13570.67|13690.98|13570.98|13689.6|13569.6|9
1626054170000|2021-07-12 01:42:50|13690.43|13570.43|13692.75|13572.75|13692.75|13572.75|13690.38|13570.38|9
1626054180000|2021-07-12 01:43:00|13692.77|13572.77|13693.15|13573.15|13693.17|13573.17|13692.77|13572.77|7
1626054190000|2021-07-12 01:43:10|13693.34|13573.34|13694.42|13574.42|13695.36|13575.36|13693.34|13573.34|10
1626054200000|2021-07-12 01:43:20|13694.56|13574.56|13694.51|13574.51|13695.63|13575.63|13694.51|13574.51|9
1626054210000|2021-07-12 01:43:30|13694.52|13574.52|13695.8|13575.8|13695.8|13575.8|13694.52|13574.52|7
1626054220000|2021-07-12 01:43:40|13695.81|13575.81|13696.19|13576.19|13696.19|13576.19|13695.81|13575.81|6
1626054230000|2021-07-12 01:43:50|13696.45|13576.45|13697.75|13577.75|13697.89|13577.89|13696.45|13576.45|9
1626054240000|2021-07-12 01:44:00|13697.78|13577.78|13696.75|13576.75|13697.78|13577.78|13696.75|13576.75|8
1626054250000|2021-07-12 01:44:10|13696.73|13576.73|13696.12|13576.12|13696.77|13576.77|13696.12|13576.12|9
1626054260000|2021-07-12 01:44:20|13696.19|13576.19|13695.68|13575.68|13696.24|13576.24|13695.57|13575.57|9
1626054270000|2021-07-12 01:44:30|13695.69|13575.69|13696.17|13576.17|13696.17|13576.17|13695.5|13575.5|7
1626054280000|2021-07-12 01:44:40|13696.12|13576.12|13696.65|13576.65|13696.66|13576.66|13696.12|13576.12|9
1626054290000|2021-07-12 01:44:50|13696.97|13576.97|13697.2|13577.2|13697.6|13577.6|13696.97|13576.97|8
1626054300000|2021-07-12 01:45:00|13697.15|13577.15|13696.27|13576.27|13697.41|13577.41|13696.27|13576.27|10
1626054310000|2021-07-12 01:45:10|13696.28|13576.28|13696.09|13576.09|13696.45|13576.45|13696.09|13576.09|7
1626054320000|2021-07-12 01:45:20|13695.95|13575.95|13696.85|13576.85|13696.85|13576.85|13695.95|13575.95|4
1626054330000|2021-07-12 01:45:30|13696.86|13576.86|13695.69|13575.69|13696.87|13576.87|13695.69|13575.69|9
1626054340000|2021-07-12 01:45:40|13695.72|13575.72|13696.59|13576.59|13696.59|13576.59|13695.68|13575.68|8
1626054350000|2021-07-12 01:45:50|13696.69|13576.69|13696.4|13576.4|13696.69|13576.69|13696.4|13576.4|6
1626054360000|2021-07-12 01:46:00|13696.22|13576.22|13696.26|13576.26|13696.37|13576.37|13696.11|13576.11|9
1626054370000|2021-07-12 01:46:10|13696.28|13576.28|13695.97|13575.97|13696.28|13576.28|13695.85|13575.85|10
1626054380000|2021-07-12 01:46:20|13695.99|13575.99|13695.13|13575.13|13695.99|13575.99|13695.13|13575.13|9
1626054390000|2021-07-12 01:46:30|13695.16|13575.16|13692.71|13572.71|13695.29|13575.29|13692.71|13572.71|10
1626054400000|2021-07-12 01:46:40|13693.41|13573.41|13692.19|13572.19|13693.41|13573.41|13692.19|13572.19|7
1626054410000|2021-07-12 01:46:50|13692.11|13572.11|13691.5|13571.5|13692.11|13572.11|13691|13571|9
1626054420000|2021-07-12 01:47:00|13691.46|13571.46|13691.44|13571.44|13691.79|13571.79|13691.44|13571.44|10
1626054430000|2021-07-12 01:47:10|13691.54|13571.54|13693.58|13573.58|13693.58|13573.58|13691.54|13571.54|6
1626054440000|2021-07-12 01:47:20|13693.73|13573.73|13692.98|13572.98|13693.73|13573.73|13692.82|13572.82|10
1626054450000|2021-07-12 01:47:30|13692.96|13572.96|13693.04|13573.04|13693.42|13573.42|13692.96|13572.96|9
1626054460000|2021-07-12 01:47:40|13693.12|13573.12|13693.55|13573.55|13693.57|13573.57|13693.12|13573.12|6
1626054470000|2021-07-12 01:47:50|13693.65|13573.65|13694.02|13574.02|13694.46|13574.46|13693.65|13573.65|5
1626054480000|2021-07-12 01:48:00|13694.32|13574.32|13694.33|13574.33|13694.51|13574.51|13694.05|13574.05|10
1626054490000|2021-07-12 01:48:10|13694.28|13574.28|13693.78|13573.78|13694.3|13574.3|13693.78|13573.78|8
1626054500000|2021-07-12 01:48:20|13693.5|13573.5|13690.94|13570.94|13693.5|13573.5|13690.94|13570.94|9
1626054510000|2021-07-12 01:48:30|13690.61|13570.61|13689.34|13569.34|13690.84|13570.84|13689.34|13569.34|10
1626054520000|2021-07-12 01:48:40|13689.13|13569.13|13686.92|13566.92|13689.24|13569.24|13686.92|13566.92|10
1626054530000|2021-07-12 01:48:50|13687.15|13567.15|13686.12|13566.12|13687.15|13567.15|13686.12|13566.12|8
1626054540000|2021-07-12 01:49:00|13686.11|13566.11|13685.22|13565.22|13686.11|13566.11|13685.22|13565.22|8
1626054550000|2021-07-12 01:49:10|13685.31|13565.31|13685.14|13565.14|13685.31|13565.31|13684.92|13564.92|9
1626054560000|2021-07-12 01:49:20|13684.91|13564.91|13685.24|13565.24|13685.66|13565.66|13684.53|13564.53|10
1626054570000|2021-07-12 01:49:30|13684.99|13564.99|13684.11|13564.11|13685.31|13565.31|13683.94|13563.94|10
1626054580000|2021-07-12 01:49:40|13683.93|13563.93|13683.02|13563.02|13684.19|13564.19|13683.02|13563.02|10
1626054590000|2021-07-12 01:49:50|13682.89|13562.89|13683.82|13563.82|13683.82|13563.82|13682.76|13562.76|9
1626054600000|2021-07-12 01:50:00|13683.65|13563.65|13682.77|13562.77|13683.65|13563.65|13682.39|13562.39|10
1626054610000|2021-07-12 01:50:10|13683.16|13563.16|13683.24|13563.24|13683.57|13563.57|13682.47|13562.47|10
1626054620000|2021-07-12 01:50:20|13683.26|13563.26|13682.92|13562.92|13683.26|13563.26|13682.89|13562.89|8
1626054630000|2021-07-12 01:50:30|13682.91|13562.91|13682.76|13562.76|13683.09|13563.09|13682.52|13562.52|8
1626054640000|2021-07-12 01:50:40|13682.49|13562.49|13681.04|13561.04|13682.49|13562.49|13681.04|13561.04|10
1626054650000|2021-07-12 01:50:50|13681.03|13561.03|13680.71|13560.71|13681.03|13561.03|13680.68|13560.68|9
1626054660000|2021-07-12 01:51:00|13681.53|13561.53|13680.84|13560.84|13681.53|13561.53|13680.84|13560.84|9
1626054670000|2021-07-12 01:51:10|13680.88|13560.88|13681.26|13561.26|13681.26|13561.26|13680.71|13560.71|10
1626054680000|2021-07-12 01:51:20|13681.14|13561.14|13681.04|13561.04|13681.14|13561.14|13680.97|13560.97|5
1626054690000|2021-07-12 01:51:30|13681.03|13561.03|13679.25|13559.25|13681.03|13561.03|13679.25|13559.25|8
1626054700000|2021-07-12 01:51:40|13679.31|13559.31|13678.72|13558.72|13679.72|13559.72|13678.72|13558.72|8
1626054710000|2021-07-12 01:51:50|13678.71|13558.71|13678.38|13558.38|13679.43|13559.43|13678.23|13558.23|10
1626054720000|2021-07-12 01:52:00|13678.39|13558.39|13678.08|13558.08|13678.39|13558.39|13678|13558|7
1626054730000|2021-07-12 01:52:10|13677.93|13557.93|13678.3|13558.3|13678.51|13558.51|13677.75|13557.75|10
1626054740000|2021-07-12 01:52:20|13678.2|13558.2|13678.06|13558.06|13678.42|13558.42|13677.99|13557.99|9
1626054750000|2021-07-12 01:52:30|13678.04|13558.04|13679.92|13559.92|13679.92|13559.92|13678.04|13558.04|9
1626054760000|2021-07-12 01:52:40|13679.91|13559.91|13679.92|13559.92|13680.03|13560.03|13679.75|13559.75|8
1626054770000|2021-07-12 01:52:50|13679.97|13559.97|13678.84|13558.84|13679.97|13559.97|13678.72|13558.72|10
1626054780000|2021-07-12 01:53:00|13678.69|13558.69|13679.28|13559.28|13679.28|13559.28|13678.43|13558.43|6
1626054790000|2021-07-12 01:53:10|13679.12|13559.12|13678.8|13558.8|13679.12|13559.12|13678.63|13558.63|6
1626054800000|2021-07-12 01:53:20|13678.66|13558.66|13678.41|13558.41|13678.66|13558.66|13678.35|13558.35|8
1626054810000|2021-07-12 01:53:30|13678.4|13558.4|13677.9|13557.9|13678.69|13558.69|13677.74|13557.74|9
1626054820000|2021-07-12 01:53:40|13677.87|13557.87|13678.05|13558.05|13678.05|13558.05|13677.86|13557.86|8
1626054830000|2021-07-12 01:53:50|13678.04|13558.04|13678.14|13558.14|13678.16|13558.16|13677.84|13557.84|10
1626054840000|2021-07-12 01:54:00|13678.17|13558.17|13681.35|13561.35|13681.35|13561.35|13678.17|13558.17|9
1626054850000|2021-07-12 01:54:10|13681.16|13561.16|13681.97|13561.97|13681.97|13561.97|13681.16|13561.16|9
1626054860000|2021-07-12 01:54:20|13681.99|13561.99|13682.11|13562.11|13682.5|13562.5|13681.91|13561.91|7
1626054870000|2021-07-12 01:54:30|13682.12|13562.12|13682.88|13562.88|13682.92|13562.92|13682|13562|10
1626054880000|2021-07-12 01:54:40|13683.39|13563.39|13683.96|13563.96|13683.96|13563.96|13683.13|13563.13|7
1626054890000|2021-07-12 01:54:50|13683.85|13563.85|13684.49|13564.49|13684.49|13564.49|13683.81|13563.81|10
1626054900000|2021-07-12 01:55:00|13684.69|13564.69|13683.37|13563.37|13684.92|13564.92|13683.37|13563.37|9
1626054910000|2021-07-12 01:55:10|13683.09|13563.09|13680.86|13560.86|13683.09|13563.09|13680.86|13560.86|9
1626054920000|2021-07-12 01:55:20|13680.84|13560.84|13680.95|13560.95|13680.99|13560.99|13680.81|13560.81|9
1626054930000|2021-07-12 01:55:30|13681.11|13561.11|13682.54|13562.54|13682.54|13562.54|13681.11|13561.11|10
1626054940000|2021-07-12 01:55:40|13682.57|13562.57|13681.49|13561.49|13682.87|13562.87|13681.49|13561.49|9
1626054950000|2021-07-12 01:55:50|13681.3|13561.3|13680.72|13560.72|13681.57|13561.57|13680.68|13560.68|10
1626054960000|2021-07-12 01:56:00|13680.81|13560.81|13680.41|13560.41|13680.93|13560.93|13680.24|13560.24|9
1626054970000|2021-07-12 01:56:10|13680.52|13560.52|13680.19|13560.19|13680.7|13560.7|13680.18|13560.18|9
1626054980000|2021-07-12 01:56:20|13680.1|13560.1|13681.43|13561.43|13681.43|13561.43|13679.42|13559.42|10
1626054990000|2021-07-12 01:56:30|13681.37|13561.37|13679.75|13559.75|13681.47|13561.47|13679.75|13559.75|9
1626055000000|2021-07-12 01:56:40|13679.72|13559.72|13680.75|13560.75|13680.75|13560.75|13679.7|13559.7|10
1626055010000|2021-07-12 01:56:50|13680.76|13560.76|13684.36|13564.36|13684.36|13564.36|13680.76|13560.76|10
1626055020000|2021-07-12 01:57:00|13684.53|13564.53|13682.71|13562.71|13684.53|13564.53|13682.71|13562.71|9
1626055030000|2021-07-12 01:57:10|13682.86|13562.86|13682.93|13562.93|13683.09|13563.09|13682.71|13562.71|9
1626055040000|2021-07-12 01:57:20|13682.98|13562.98|13682.99|13562.99|13683.33|13563.33|13682.81|13562.81|10
1626055050000|2021-07-12 01:57:30|13683.03|13563.03|13681.58|13561.58|13683.03|13563.03|13681.58|13561.58|9
1626055060000|2021-07-12 01:57:40|13681.64|13561.64|13683.92|13563.92|13683.92|13563.92|13681.05|13561.05|9
1626055070000|2021-07-12 01:57:50|13683.77|13563.77|13683.68|13563.68|13683.77|13563.77|13683.68|13563.68|7
1626055080000|2021-07-12 01:58:00|13683.88|13563.88|13682.67|13562.67|13684.05|13564.05|13682.65|13562.65|9
1626055090000|2021-07-12 01:58:10|13682.72|13562.72|13681.84|13561.84|13682.72|13562.72|13681.84|13561.84|7
1626055100000|2021-07-12 01:58:20|13681.99|13561.99|13681.73|13561.73|13682.06|13562.06|13681.3|13561.3|9
1626055110000|2021-07-12 01:58:30|13681.69|13561.69|13680.95|13560.95|13681.69|13561.69|13680.7|13560.7|9
1626055120000|2021-07-12 01:58:40|13681.15|13561.15|13680.23|13560.23|13681.19|13561.19|13680.23|13560.23|9
1626055130000|2021-07-12 01:58:50|13680.41|13560.41|13680.14|13560.14|13680.6|13560.6|13680.14|13560.14|9
1626055140000|2021-07-12 01:59:00|13679.44|13559.44|13679|13559|13679.66|13559.66|13679|13559|8
1626055150000|2021-07-12 01:59:10|13679.12|13559.12|13678.28|13558.28|13679.12|13559.12|13678.17|13558.17|9
1626055160000|2021-07-12 01:59:20|13678.44|13558.44|13679.02|13559.02|13679.29|13559.29|13678.29|13558.29|9
1626055170000|2021-07-12 01:59:30|13679|13559|13678.99|13558.99|13679.39|13559.39|13678.91|13558.91|10
1626055180000|2021-07-12 01:59:40|13679.03|13559.03|13678.79|13558.79|13679.03|13559.03|13678.32|13558.32|7
1626055190000|2021-07-12 01:59:50|13678.89|13558.89|13680.04|13560.04|13680.04|13560.04|13678.53|13558.53|10
1626055200000|2021-07-12 02:00:00|13680.29|13560.29|13681.96|13561.96|13681.96|13561.96|13680.29|13560.29|8
1626055210000|2021-07-12 02:00:10|13681.6|13561.6|13682.17|13562.17|13682.17|13562.17|13681.19|13561.19|10
1626055220000|2021-07-12 02:00:20|13682.43|13562.43|13682.31|13562.31|13682.84|13562.84|13682.1|13562.1|8
1626055230000|2021-07-12 02:00:30|13681.74|13561.74|13682.51|13562.51|13682.72|13562.72|13681.74|13561.74|8
1626055240000|2021-07-12 02:00:40|13682.53|13562.53|13684.76|13564.76|13685.4|13565.4|13682.41|13562.41|9
1626055250000|2021-07-12 02:00:50|13684.5|13564.5|13683.38|13563.38|13684.74|13564.74|13683.38|13563.38|10
1626055260000|2021-07-12 02:01:00|13683.58|13563.58|13683.79|13563.79|13683.93|13563.93|13682.74|13562.74|9
1626055270000|2021-07-12 02:01:10|13682.92|13562.92|13680.11|13560.11|13683.22|13563.22|13680.11|13560.11|10
1626055280000|2021-07-12 02:01:20|13679.94|13559.94|13678.65|13558.65|13680.02|13560.02|13678.65|13558.65|9
1626055290000|2021-07-12 02:01:30|13678.59|13558.59|13679.1|13559.1|13679.1|13559.1|13678.35|13558.35|10
1626055300000|2021-07-12 02:01:40|13679.19|13559.19|13675|13555|13679.19|13559.19|13674.94|13554.94|10
1626055310000|2021-07-12 02:01:50|13675.14|13555.14|13675.04|13555.04|13675.66|13555.66|13675.01|13555.01|8
1626055320000|2021-07-12 02:02:00|13674.99|13554.99|13674.41|13554.41|13674.99|13554.99|13674.23|13554.23|10
1626055330000|2021-07-12 02:02:10|13674.42|13554.42|13675.22|13555.22|13675.29|13555.29|13674.42|13554.42|9
1626055340000|2021-07-12 02:02:20|13675.44|13555.44|13675.18|13555.18|13675.53|13555.53|13675.01|13555.01|9
1626055350000|2021-07-12 02:02:30|13675.09|13555.09|13674.85|13554.85|13675.09|13555.09|13674.67|13554.67|10
1626055360000|2021-07-12 02:02:40|13675.03|13555.03|13676.2|13556.2|13676.2|13556.2|13674.74|13554.74|8
1626055370000|2021-07-12 02:02:50|13676.22|13556.22|13679.78|13559.78|13679.78|13559.78|13676.22|13556.22|10
1626055380000|2021-07-12 02:03:00|13679.5|13559.5|13679.36|13559.36|13679.79|13559.79|13679.36|13559.36|9
1626055390000|2021-07-12 02:03:10|13679.49|13559.49|13679.17|13559.17|13679.49|13559.49|13678.52|13558.52|7
1626055400000|2021-07-12 02:03:20|13679.13|13559.13|13681.41|13561.41|13681.5|13561.5|13679.13|13559.13|10
1626055410000|2021-07-12 02:03:30|13681.78|13561.78|13681.89|13561.89|13682.35|13562.35|13681.54|13561.54|9
1626055420000|2021-07-12 02:03:40|13682.24|13562.24|13681.44|13561.44|13682.37|13562.37|13680.91|13560.91|10
1626055430000|2021-07-12 02:03:50|13681.64|13561.64|13680.99|13560.99|13682.08|13562.08|13680.99|13560.99|10
1626055440000|2021-07-12 02:04:00|13681.12|13561.12|13680.85|13560.85|13681.6|13561.6|13680.76|13560.76|9
1626055450000|2021-07-12 02:04:10|13681.34|13561.34|13681.69|13561.69|13681.69|13561.69|13680.57|13560.57|9
1626055460000|2021-07-12 02:04:20|13682.18|13562.18|13682.4|13562.4|13683.04|13563.04|13682|13562|9
1626055470000|2021-07-12 02:04:30|13682.24|13562.24|13682.45|13562.45|13682.45|13562.45|13682.12|13562.12|10
1626055480000|2021-07-12 02:04:40|13682.19|13562.19|13681.76|13561.76|13682.19|13562.19|13681.76|13561.76|8
1626055490000|2021-07-12 02:04:50|13682.39|13562.39|13681.97|13561.97|13682.47|13562.47|13681.97|13561.97|8
1626055500000|2021-07-12 02:05:00|13681.93|13561.93|13680.58|13560.58|13681.93|13561.93|13680.58|13560.58|9
1626055510000|2021-07-12 02:05:10|13680.48|13560.48|13676.92|13556.92|13680.48|13560.48|13676.92|13556.92|10
1626055520000|2021-07-12 02:05:20|13676.95|13556.95|13676.62|13556.62|13676.95|13556.95|13676.61|13556.61|7
1626055530000|2021-07-12 02:05:30|13677.51|13557.51|13677.29|13557.29|13677.53|13557.53|13677.21|13557.21|9
1626055540000|2021-07-12 02:05:40|13677.25|13557.25|13674.65|13554.65|13677.25|13557.25|13674.64|13554.64|9
1626055550000|2021-07-12 02:05:50|13674.63|13554.63|13675.12|13555.12|13675.57|13555.57|13674.63|13554.63|8
1626055560000|2021-07-12 02:06:00|13674.97|13554.97|13673.18|13553.18|13674.97|13554.97|13673.18|13553.18|9
1626055570000|2021-07-12 02:06:10|13673.15|13553.15|13672.65|13552.65|13673.15|13553.15|13672.64|13552.64|8
1626055580000|2021-07-12 02:06:20|13672.53|13552.53|13671.7|13551.7|13672.68|13552.68|13671.7|13551.7|10
1626055590000|2021-07-12 02:06:30|13671.57|13551.57|13670.86|13550.86|13671.59|13551.59|13670.86|13550.86|8
1626055600000|2021-07-12 02:06:40|13670.73|13550.73|13670.38|13550.38|13671.34|13551.34|13670.38|13550.38|10
1626055610000|2021-07-12 02:06:50|13670.43|13550.43|13668.61|13548.61|13670.43|13550.43|13668.61|13548.61|7
1626055620000|2021-07-12 02:07:00|13668.51|13548.51|13668.72|13548.72|13668.72|13548.72|13667.8|13547.8|10
1626055630000|2021-07-12 02:07:10|13668.73|13548.73|13667.92|13547.92|13668.73|13548.73|13667.92|13547.92|10
1626055640000|2021-07-12 02:07:20|13667.94|13547.94|13665.51|13545.51|13667.94|13547.94|13665.51|13545.51|10
1626055650000|2021-07-12 02:07:30|13665.48|13545.48|13666.25|13546.25|13666.25|13546.25|13665.1|13545.1|9
1626055660000|2021-07-12 02:07:40|13666.27|13546.27|13666.94|13546.94|13666.94|13546.94|13666.27|13546.27|7
1626055670000|2021-07-12 02:07:50|13666.96|13546.96|13666.89|13546.89|13667.13|13547.13|13666.85|13546.85|9
1626055680000|2021-07-12 02:08:00|13666.91|13546.91|13666.59|13546.59|13667.46|13547.46|13666.59|13546.59|8
1626055690000|2021-07-12 02:08:10|13666.64|13546.64|13666.48|13546.48|13666.8|13546.8|13666.48|13546.48|8
1626055700000|2021-07-12 02:08:20|13666.21|13546.21|13666|13546|13666.28|13546.28|13665.92|13545.92|8
1626055710000|2021-07-12 02:08:30|13665.92|13545.92|13665.57|13545.57|13665.92|13545.92|13665.5|13545.5|10
1626055720000|2021-07-12 02:08:40|13665.66|13545.66|13666.07|13546.07|13666.07|13546.07|13665.57|13545.57|7
1626055730000|2021-07-12 02:08:50|13665.9|13545.9|13668.02|13548.02|13668.09|13548.09|13665.72|13545.72|10
1626055740000|2021-07-12 02:09:00|13668.09|13548.09|13668.81|13548.81|13668.81|13548.81|13668.09|13548.09|8
1626055750000|2021-07-12 02:09:10|13668.75|13548.75|13668.87|13548.87|13669.22|13549.22|13667.71|13547.71|10
1626055760000|2021-07-12 02:09:20|13669.08|13549.08|13670.07|13550.07|13670.07|13550.07|13669.08|13549.08|9
1626055770000|2021-07-12 02:09:30|13669.79|13549.79|13668.01|13548.01|13670.12|13550.12|13668.01|13548.01|10
1626055780000|2021-07-12 02:09:40|13668.82|13548.82|13669.95|13549.95|13669.95|13549.95|13668.82|13548.82|9
1626055790000|2021-07-12 02:09:50|13670.11|13550.11|13671.12|13551.12|13671.12|13551.12|13670.11|13550.11|9
1626055800000|2021-07-12 02:10:00|13671.17|13551.17|13671.36|13551.36|13671.36|13551.36|13670.85|13550.85|10
1626055810000|2021-07-12 02:10:10|13671.57|13551.57|13671.04|13551.04|13671.57|13551.57|13670.74|13550.74|8
1626055820000|2021-07-12 02:10:20|13670.83|13550.83|13672.78|13552.78|13672.78|13552.78|13670.83|13550.83|10
1626055830000|2021-07-12 02:10:30|13672.98|13552.98|13675|13555|13675|13555|13672.7|13552.7|8
1626055840000|2021-07-12 02:10:40|13674.88|13554.88|13674.35|13554.35|13675.31|13555.31|13674.28|13554.28|10
1626055850000|2021-07-12 02:10:50|13674.45|13554.45|13673.97|13553.97|13674.61|13554.61|13673.81|13553.81|10
1626055860000|2021-07-12 02:11:00|13673.98|13553.98|13673.99|13553.99|13673.99|13553.99|13673.68|13553.68|10
1626055870000|2021-07-12 02:11:10|13673.28|13553.28|13672.69|13552.69|13673.3|13553.3|13672.69|13552.69|7
1626055880000|2021-07-12 02:11:20|13672.54|13552.54|13672.57|13552.57|13672.69|13552.69|13671.88|13551.88|10
1626055890000|2021-07-12 02:11:30|13672.31|13552.31|13671.2|13551.2|13673.51|13553.51|13671.2|13551.2|9
1626055900000|2021-07-12 02:11:40|13671.1|13551.1|13669.94|13549.94|13671.66|13551.66|13669.65|13549.65|10
1626055910000|2021-07-12 02:11:50|13669.95|13549.95|13671.05|13551.05|13671.05|13551.05|13669.77|13549.77|10
1626055920000|2021-07-12 02:12:00|13670.98|13550.98|13671.86|13551.86|13672.69|13552.69|13670.98|13550.98|8
1626055930000|2021-07-12 02:12:10|13671.82|13551.82|13672.97|13552.97|13672.97|13552.97|13671.82|13551.82|6
1626055940000|2021-07-12 02:12:20|13672.72|13552.72|13672.59|13552.59|13672.8|13552.8|13671.87|13551.87|7
1626055950000|2021-07-12 02:12:30|13672.77|13552.77|13672.15|13552.15|13672.78|13552.78|13672.15|13552.15|7
1626055960000|2021-07-12 02:12:40|13672.23|13552.23|13673.9|13553.9|13673.93|13553.93|13672.23|13552.23|10
1626055970000|2021-07-12 02:12:50|13674.94|13554.94|13675.84|13555.84|13675.84|13555.84|13674.94|13554.94|10
1626055980000|2021-07-12 02:13:00|13676.15|13556.15|13677.78|13557.78|13677.78|13557.78|13676.1|13556.1|10
1626055990000|2021-07-12 02:13:10|13677.48|13557.48|13677.7|13557.7|13677.9|13557.9|13677.42|13557.42|9
1626056000000|2021-07-12 02:13:20|13677.78|13557.78|13677.09|13557.09|13677.9|13557.9|13677|13557|9
1626056010000|2021-07-12 02:13:30|13677.08|13557.08|13678.72|13558.72|13678.73|13558.73|13677.08|13557.08|7
1626056020000|2021-07-12 02:13:40|13678.73|13558.73|13678.91|13558.91|13679.57|13559.57|13678.61|13558.61|8
1626056030000|2021-07-12 02:13:50|13678.71|13558.71|13677.59|13557.59|13678.71|13558.71|13677.59|13557.59|8
1626056040000|2021-07-12 02:14:00|13677.63|13557.63|13681.48|13561.48|13681.48|13561.48|13677.63|13557.63|7
1626056050000|2021-07-12 02:14:10|13681.3|13561.3|13681.82|13561.82|13681.9|13561.9|13681.14|13561.14|10
1626056060000|2021-07-12 02:14:20|13681.86|13561.86|13681.84|13561.84|13681.97|13561.97|13681.22|13561.22|9
1626056070000|2021-07-12 02:14:30|13682.89|13562.89|13682.93|13562.93|13683.19|13563.19|13682.79|13562.79|10
1626056080000|2021-07-12 02:14:40|13682.75|13562.75|13683.37|13563.37|13683.37|13563.37|13682.75|13562.75|10
1626056090000|2021-07-12 02:14:50|13683.34|13563.34|13685.58|13565.58|13685.58|13565.58|13683.34|13563.34|10
1626056100000|2021-07-12 02:15:00|13685.94|13565.94|13686.88|13566.88|13686.9|13566.9|13685.62|13565.62|10
1626056110000|2021-07-12 02:15:10|13687.08|13567.08|13691.56|13571.56|13691.56|13571.56|13686.41|13566.41|10
1626056120000|2021-07-12 02:15:20|13691.48|13571.48|13693.29|13573.29|13693.64|13573.64|13691.48|13571.48|10
1626056130000|2021-07-12 02:15:30|13693.26|13573.26|13693.92|13573.92|13693.92|13573.92|13693.21|13573.21|8
1626056140000|2021-07-12 02:15:40|13696.11|13576.11|13700.68|13580.68|13700.68|13580.68|13696.11|13576.11|10
1626056150000|2021-07-12 02:15:50|13700.76|13580.76|13701.1|13581.1|13701.27|13581.27|13700.57|13580.57|10
1626056160000|2021-07-12 02:16:00|13701.15|13581.15|13704.09|13584.09|13704.19|13584.19|13701.15|13581.15|10
1626056170000|2021-07-12 02:16:10|13704.14|13584.14|13704.75|13584.75|13704.75|13584.75|13704.02|13584.02|10
1626056180000|2021-07-12 02:16:20|13704.96|13584.96|13705.09|13585.09|13705.64|13585.64|13704.96|13584.96|10
1626056190000|2021-07-12 02:16:30|13706.15|13586.15|13706.11|13586.11|13706.18|13586.18|13706.04|13586.04|9
1626056200000|2021-07-12 02:16:40|13706.35|13586.35|13705.84|13585.84|13706.35|13586.35|13705.84|13585.84|9
1626056210000|2021-07-12 02:16:50|13705.21|13585.21|13706.07|13586.07|13706.07|13586.07|13704.88|13584.88|10
1626056220000|2021-07-12 02:17:00|13706.37|13586.37|13707|13587|13707|13587|13706.07|13586.07|10
1626056230000|2021-07-12 02:17:10|13707.03|13587.03|13708.33|13588.33|13708.51|13588.51|13706.9|13586.9|9
1626056240000|2021-07-12 02:17:20|13708.6|13588.6|13708.89|13588.89|13709.35|13589.35|13708.6|13588.6|10
1626056250000|2021-07-12 02:17:30|13708.84|13588.84|13708.34|13588.34|13708.92|13588.92|13708.34|13588.34|8
1626056260000|2021-07-12 02:17:40|13708.47|13588.47|13708.3|13588.3|13709.15|13589.15|13708.3|13588.3|9
1626056270000|2021-07-12 02:17:50|13708.28|13588.28|13709.73|13589.73|13709.73|13589.73|13708.14|13588.14|9
1626056280000|2021-07-12 02:18:00|13709.54|13589.54|13710.56|13590.56|13710.56|13590.56|13708.94|13588.94|10
1626056290000|2021-07-12 02:18:10|13710.61|13590.61|13715.04|13595.04|13715.04|13595.04|13710.61|13590.61|8
1626056300000|2021-07-12 02:18:20|13715.16|13595.16|13717.08|13597.08|13717.15|13597.15|13714.99|13594.99|10
1626056310000|2021-07-12 02:18:30|13717.59|13597.59|13719.01|13599.01|13719.01|13599.01|13717.59|13597.59|10
1626056320000|2021-07-12 02:18:40|13719.31|13599.31|13719.55|13599.55|13719.66|13599.66|13719.01|13599.01|9
1626056330000|2021-07-12 02:18:50|13719.39|13599.39|13719.7|13599.7|13719.79|13599.79|13719.39|13599.39|10
1626056340000|2021-07-12 02:19:00|13720.13|13600.13|13720.98|13600.98|13721.14|13601.14|13719.76|13599.76|10
1626056350000|2021-07-12 02:19:10|13722.1|13602.1|13722.85|13602.85|13723.67|13603.67|13722.1|13602.1|9
1626056360000|2021-07-12 02:19:20|13723.14|13603.14|13723.2|13603.2|13723.31|13603.31|13722.94|13602.94|10
1626056370000|2021-07-12 02:19:30|13723.35|13603.35|13723.54|13603.54|13724.67|13604.67|13723.35|13603.35|10
1626056380000|2021-07-12 02:19:40|13723.49|13603.49|13723.79|13603.79|13723.88|13603.88|13723.3|13603.3|10
1626056390000|2021-07-12 02:19:50|13724.04|13604.04|13726.57|13606.57|13726.57|13606.57|13724.04|13604.04|10
1626056400000|2021-07-12 02:20:00|13726.67|13606.67|13725.64|13605.64|13726.67|13606.67|13725.4|13605.4|9
1626056410000|2021-07-12 02:20:10|13726.51|13606.51|13733.53|13613.53|13733.53|13613.53|13726.4|13606.4|10
1626056420000|2021-07-12 02:20:20|13734.37|13614.37|13738.01|13618.01|13738.01|13618.01|13734.37|13614.37|10
1626056430000|2021-07-12 02:20:30|13738.16|13618.16|13740.32|13620.32|13740.32|13620.32|13738.16|13618.16|10
1626056440000|2021-07-12 02:20:40|13740.66|13620.66|13739.86|13619.86|13740.84|13620.84|13739.86|13619.86|9
1626056450000|2021-07-12 02:20:50|13739.92|13619.92|13741.04|13621.04|13741.06|13621.06|13739.73|13619.73|10
1626056460000|2021-07-12 02:21:00|13740.89|13620.89|13741.07|13621.07|13741.27|13621.27|13740.16|13620.16|9
1626056470000|2021-07-12 02:21:10|13740.82|13620.82|13742.25|13622.25|13742.71|13622.71|13740.82|13620.82|10
1626056480000|2021-07-12 02:21:20|13742.33|13622.33|13744.01|13624.01|13744.01|13624.01|13741.96|13621.96|10
1626056490000|2021-07-12 02:21:30|13744.29|13624.29|13745.58|13625.58|13745.58|13625.58|13744.29|13624.29|10
1626056500000|2021-07-12 02:21:40|13745.68|13625.68|13746.22|13626.22|13746.37|13626.37|13745.68|13625.68|8
1626056510000|2021-07-12 02:21:50|13746.23|13626.23|13746.26|13626.26|13746.6|13626.6|13746.23|13626.23|9
1626056520000|2021-07-12 02:22:00|13746.36|13626.36|13746.67|13626.67|13746.67|13626.67|13746.25|13626.25|9
1626056530000|2021-07-12 02:22:10|13746.76|13626.76|13746.67|13626.67|13746.92|13626.92|13745.88|13625.88|10
1626056540000|2021-07-12 02:22:20|13746.73|13626.73|13746.42|13626.42|13746.73|13626.73|13746.28|13626.28|8
1626056550000|2021-07-12 02:22:30|13746.27|13626.27|13746.4|13626.4|13746.44|13626.44|13746.24|13626.24|9
1626056560000|2021-07-12 02:22:40|13746.52|13626.52|13745.91|13625.91|13747.08|13627.08|13745.91|13625.91|10
1626056570000|2021-07-12 02:22:50|13746.21|13626.21|13746.65|13626.65|13747.07|13627.07|13746.07|13626.07|9
1626056580000|2021-07-12 02:23:00|13746.52|13626.52|13744.81|13624.81|13746.52|13626.52|13744.81|13624.81|10
1626056590000|2021-07-12 02:23:10|13744.82|13624.82|13744.58|13624.58|13744.82|13624.82|13744.57|13624.57|8
1626056600000|2021-07-12 02:23:20|13744.24|13624.24|13745.04|13625.04|13745.04|13625.04|13743.97|13623.97|9
1626056610000|2021-07-12 02:23:30|13744.6|13624.6|13744.78|13624.78|13744.78|13624.78|13744.3|13624.3|9
1626056620000|2021-07-12 02:23:40|13745.15|13625.15|13744.72|13624.72|13745.41|13625.41|13744.65|13624.65|10
1626056630000|2021-07-12 02:23:50|13744.87|13624.87|13745.47|13625.47|13745.87|13625.87|13744.72|13624.72|7
1626056640000|2021-07-12 02:24:00|13745.4|13625.4|13744.93|13624.93|13745.48|13625.48|13744.93|13624.93|8
1626056650000|2021-07-12 02:24:10|13744.91|13624.91|13746.48|13626.48|13746.48|13626.48|13744.52|13624.52|9
1626056660000|2021-07-12 02:24:20|13746.75|13626.75|13748.39|13628.39|13748.39|13628.39|13746.75|13626.75|10
1626056670000|2021-07-12 02:24:30|13748.53|13628.53|13748.16|13628.16|13748.68|13628.68|13748.16|13628.16|9
1626056680000|2021-07-12 02:24:40|13748.08|13628.08|13748.7|13628.7|13748.79|13628.79|13748.02|13628.02|8
1626056690000|2021-07-12 02:24:50|13748.62|13628.62|13748.78|13628.78|13749.47|13629.47|13748.51|13628.51|8
1626056700000|2021-07-12 02:25:00|13748.82|13628.82|13749.85|13629.85|13749.85|13629.85|13748.78|13628.78|5
1626056710000|2021-07-12 02:25:10|13750.16|13630.16|13750.74|13630.74|13750.74|13630.74|13749.14|13629.14|10
1626056720000|2021-07-12 02:25:20|13750.88|13630.88|13751.34|13631.34|13751.52|13631.52|13750.81|13630.81|9
1626056730000|2021-07-12 02:25:30|13751.61|13631.61|13749.96|13629.96|13751.61|13631.61|13749.96|13629.96|8
1626056740000|2021-07-12 02:25:40|13749.93|13629.93|13750.8|13630.8|13750.8|13630.8|13749.93|13629.93|10
1626056750000|2021-07-12 02:25:50|13750.78|13630.78|13749.38|13629.38|13750.84|13630.84|13749.38|13629.38|9
1626056760000|2021-07-12 02:26:00|13749.25|13629.25|13748.91|13628.91|13750.05|13630.05|13748.91|13628.91|9
1626056770000|2021-07-12 02:26:10|13748.87|13628.87|13749.77|13629.77|13750.16|13630.16|13748.87|13628.87|10
1626056780000|2021-07-12 02:26:20|13749.78|13629.78|13750.23|13630.23|13750.23|13630.23|13749.6|13629.6|10
1626056790000|2021-07-12 02:26:30|13750.13|13630.13|13749.52|13629.52|13750.13|13630.13|13749.52|13629.52|10
1626056800000|2021-07-12 02:26:40|13749.22|13629.22|13749.29|13629.29|13749.49|13629.49|13749.13|13629.13|8
1626056810000|2021-07-12 02:26:50|13749.3|13629.3|13749.4|13629.4|13749.43|13629.43|13749.28|13629.28|7
1626056820000|2021-07-12 02:27:00|13749.38|13629.38|13747.62|13627.62|13749.38|13629.38|13747.62|13627.62|9
1626056830000|2021-07-12 02:27:10|13747.63|13627.63|13748.74|13628.74|13748.74|13628.74|13747.63|13627.63|9
1626056840000|2021-07-12 02:27:20|13748.66|13628.66|13747.67|13627.67|13748.66|13628.66|13747.67|13627.67|9
1626056850000|2021-07-12 02:27:30|13747.66|13627.66|13746.27|13626.27|13747.66|13627.66|13746.27|13626.27|8
1626056860000|2021-07-12 02:27:40|13746.39|13626.39|13745.88|13625.88|13746.53|13626.53|13745.79|13625.79|9
1626056870000|2021-07-12 02:27:50|13745.91|13625.91|13745.82|13625.82|13745.91|13625.91|13745.27|13625.27|8
1626056880000|2021-07-12 02:28:00|13745.36|13625.36|13744.93|13624.93|13745.64|13625.64|13744.93|13624.93|9
1626056890000|2021-07-12 02:28:10|13744.89|13624.89|13744.28|13624.28|13744.89|13624.89|13744.28|13624.28|9
1626056900000|2021-07-12 02:28:20|13744.24|13624.24|13744.07|13624.07|13744.27|13624.27|13743.99|13623.99|7
1626056910000|2021-07-12 02:28:30|13743.9|13623.9|13743.63|13623.63|13743.9|13623.9|13743.56|13623.56|8
1626056920000|2021-07-12 02:28:40|13743.62|13623.62|13742.97|13622.97|13743.83|13623.83|13742.97|13622.97|9
1626056930000|2021-07-12 02:28:50|13743.55|13623.55|13742.88|13622.88|13743.55|13623.55|13742.88|13622.88|9
1626056940000|2021-07-12 02:29:00|13743.71|13623.71|13742.95|13622.95|13743.71|13623.71|13742.95|13622.95|10
1626056950000|2021-07-12 02:29:10|13743.51|13623.51|13743.58|13623.58|13743.9|13623.9|13743.21|13623.21|10
1626056960000|2021-07-12 02:29:20|13743.69|13623.69|13743.61|13623.61|13743.75|13623.75|13743.56|13623.56|7
1626056970000|2021-07-12 02:29:30|13743.62|13623.62|13743.77|13623.77|13743.77|13623.77|13743.57|13623.57|7
1626056980000|2021-07-12 02:29:40|13744.07|13624.07|13743.48|13623.48|13744.16|13624.16|13742.74|13622.74|9
1626056990000|2021-07-12 02:29:50|13743.45|13623.45|13741.73|13621.73|13743.45|13623.45|13741.73|13621.73|9
1626057000000|2021-07-12 02:30:00|13742.59|13622.59|13741.86|13621.86|13742.59|13622.59|13741.79|13621.79|10
1626057010000|2021-07-12 02:30:10|13741.96|13621.96|13741.08|13621.08|13741.96|13621.96|13740.85|13620.85|9
1626057020000|2021-07-12 02:30:20|13741.15|13621.15|13742.45|13622.45|13742.53|13622.53|13741.15|13621.15|10
1626057030000|2021-07-12 02:30:30|13742.53|13622.53|13743.67|13623.67|13743.82|13623.82|13742.53|13622.53|9
1626057040000|2021-07-12 02:30:40|13743.58|13623.58|13744.04|13624.04|13744.15|13624.15|13743.49|13623.49|9
1626057050000|2021-07-12 02:30:50|13744.07|13624.07|13744.44|13624.44|13744.44|13624.44|13744.07|13624.07|7
1626057060000|2021-07-12 02:31:00|13744.43|13624.43|13744.62|13624.62|13744.62|13624.62|13744.43|13624.43|6
1626057070000|2021-07-12 02:31:10|13744.82|13624.82|13745.34|13625.34|13745.34|13625.34|13744.23|13624.23|9
1626057080000|2021-07-12 02:31:20|13745.29|13625.29|13743.95|13623.95|13745.82|13625.82|13743.95|13623.95|9
1626057090000|2021-07-12 02:31:30|13743.8|13623.8|13744.12|13624.12|13744.65|13624.65|13743.8|13623.8|9
1626057100000|2021-07-12 02:31:40|13743.8|13623.8|13742.77|13622.77|13743.8|13623.8|13742.68|13622.68|10
1626057110000|2021-07-12 02:31:50|13742.75|13622.75|13743.23|13623.23|13743.34|13623.34|13742.44|13622.44|9
1626057120000|2021-07-12 02:32:00|13743.41|13623.41|13745.85|13625.85|13745.85|13625.85|13743.41|13623.41|9
1626057130000|2021-07-12 02:32:10|13745.22|13625.22|13745.11|13625.11|13746.16|13626.16|13745.08|13625.08|10
1626057140000|2021-07-12 02:32:20|13745.02|13625.02|13744.06|13624.06|13745.02|13625.02|13744.06|13624.06|8
1626057150000|2021-07-12 02:32:30|13744.1|13624.1|13743.94|13623.94|13744.19|13624.19|13743.91|13623.91|7
1626057160000|2021-07-12 02:32:40|13743.95|13623.95|13743.51|13623.51|13744.01|13624.01|13743.51|13623.51|9
1626057170000|2021-07-12 02:32:50|13742.63|13622.63|13740.31|13620.31|13742.63|13622.63|13740.31|13620.31|10
1626057180000|2021-07-12 02:33:00|13740.04|13620.04|13740.98|13620.98|13741.07|13621.07|13739.66|13619.66|9
1626057190000|2021-07-12 02:33:10|13740.61|13620.61|13739.78|13619.78|13740.9|13620.9|13739.78|13619.78|9
1626057200000|2021-07-12 02:33:20|13739.67|13619.67|13736.53|13616.53|13739.67|13619.67|13736.53|13616.53|9
1626057210000|2021-07-12 02:33:30|13736.5|13616.5|13735.97|13615.97|13736.5|13616.5|13735.86|13615.86|9
1626057220000|2021-07-12 02:33:40|13736.04|13616.04|13735|13615|13736.13|13616.13|13735|13615|10
1626057230000|2021-07-12 02:33:50|13734.54|13614.54|13728.56|13608.56|13734.54|13614.54|13728.56|13608.56|10
1626057240000|2021-07-12 02:34:00|13727.71|13607.71|13725.88|13605.88|13727.71|13607.71|13725.79|13605.79|10
1626057250000|2021-07-12 02:34:10|13725.39|13605.39|13725.13|13605.13|13725.47|13605.47|13724.92|13604.92|7
1626057260000|2021-07-12 02:34:20|13725.17|13605.17|13724.29|13604.29|13725.17|13605.17|13723.19|13603.19|10
1626057270000|2021-07-12 02:34:30|13724.72|13604.72|13726.6|13606.6|13726.6|13606.6|13724.72|13604.72|10
1626057280000|2021-07-12 02:34:40|13726.48|13606.48|13726.77|13606.77|13727.29|13607.29|13726.31|13606.31|10
1626057290000|2021-07-12 02:34:50|13727.66|13607.66|13727.91|13607.91|13728.72|13608.72|13727.66|13607.66|10
1626057300000|2021-07-12 02:35:00|13727.71|13607.71|13727.8|13607.8|13728.23|13608.23|13727.61|13607.61|9
1626057310000|2021-07-12 02:35:10|13727.97|13607.97|13725.17|13605.17|13727.97|13607.97|13725.17|13605.17|10
1626057320000|2021-07-12 02:35:20|13725.08|13605.08|13722.87|13602.87|13725.08|13605.08|13722.87|13602.87|9
1626057330000|2021-07-12 02:35:30|13721.45|13601.45|13720.68|13600.68|13721.45|13601.45|13720.58|13600.58|9
1626057340000|2021-07-12 02:35:40|13720.76|13600.76|13722.6|13602.6|13722.62|13602.62|13720.64|13600.64|10
1626057350000|2021-07-12 02:35:50|13722.57|13602.57|13723.58|13603.58|13723.64|13603.64|13722.57|13602.57|9
1626057360000|2021-07-12 02:36:00|13723.34|13603.34|13722.54|13602.54|13723.34|13603.34|13722.54|13602.54|10
1626057370000|2021-07-12 02:36:10|13722.55|13602.55|13722.02|13602.02|13722.55|13602.55|13721.96|13601.96|9
1626057380000|2021-07-12 02:36:20|13722.35|13602.35|13722.04|13602.04|13723.13|13603.13|13722.04|13602.04|10
1626057390000|2021-07-12 02:36:30|13721.7|13601.7|13721.41|13601.41|13722|13602|13721.41|13601.41|9
1626057400000|2021-07-12 02:36:40|13721.49|13601.49|13721.33|13601.33|13721.85|13601.85|13721.33|13601.33|9
1626057410000|2021-07-12 02:36:50|13721.21|13601.21|13721.3|13601.3|13722.15|13602.15|13721.21|13601.21|8
1626057420000|2021-07-12 02:37:00|13722.2|13602.2|13721.2|13601.2|13722.2|13602.2|13721.2|13601.2|10
1626057430000|2021-07-12 02:37:10|13721.17|13601.17|13721.08|13601.08|13721.34|13601.34|13721.01|13601.01|9
1626057440000|2021-07-12 02:37:20|13721.02|13601.02|13722.53|13602.53|13722.58|13602.58|13721.02|13601.02|8
1626057450000|2021-07-12 02:37:30|13722.5|13602.5|13722.51|13602.51|13722.55|13602.55|13722.41|13602.41|6
1626057460000|2021-07-12 02:37:40|13722.75|13602.75|13722.57|13602.57|13722.93|13602.93|13722.57|13602.57|7
1626057470000|2021-07-12 02:37:50|13722.46|13602.46|13723.6|13603.6|13723.6|13603.6|13721.78|13601.78|9
1626057480000|2021-07-12 02:38:00|13723.65|13603.65|13725.22|13605.22|13725.22|13605.22|13723.65|13603.65|9
1626057490000|2021-07-12 02:38:10|13725.27|13605.27|13725.87|13605.87|13726.04|13606.04|13725.27|13605.27|8
1626057500000|2021-07-12 02:38:20|13725.72|13605.72|13726.55|13606.55|13726.55|13606.55|13725.72|13605.72|5
1626057510000|2021-07-12 02:38:30|13726.58|13606.58|13729.59|13609.59|13729.59|13609.59|13726.58|13606.58|10
1626057520000|2021-07-12 02:38:40|13730.19|13610.19|13732.62|13612.62|13732.71|13612.71|13730.19|13610.19|8
1626057530000|2021-07-12 02:38:50|13732.72|13612.72|13736.67|13616.67|13736.67|13616.67|13732.68|13612.68|10
1626057540000|2021-07-12 02:39:00|13736.64|13616.64|13736.37|13616.37|13737.32|13617.32|13736.16|13616.16|9
1626057550000|2021-07-12 02:39:10|13736.28|13616.28|13736.08|13616.08|13736.28|13616.28|13735.59|13615.59|9
1626057560000|2021-07-12 02:39:20|13735.48|13615.48|13735.97|13615.97|13735.97|13615.97|13735.13|13615.13|9
1626057570000|2021-07-12 02:39:30|13736.1|13616.1|13736.44|13616.44|13736.46|13616.46|13735.3|13615.3|9
1626057580000|2021-07-12 02:39:40|13736.58|13616.58|13737.57|13617.57|13737.57|13617.57|13736.55|13616.55|9
1626057590000|2021-07-12 02:39:50|13737.55|13617.55|13736.2|13616.2|13737.55|13617.55|13736.05|13616.05|8
1626057600000|2021-07-12 02:40:00|13736.13|13616.13|13735.02|13615.02|13736.19|13616.19|13735.02|13615.02|7
1626057610000|2021-07-12 02:40:10|13735.06|13615.06|13733.87|13613.87|13735.06|13615.06|13733.74|13613.74|9
1626057620000|2021-07-12 02:40:20|13734.06|13614.06|13734.22|13614.22|13734.23|13614.23|13733.88|13613.88|7
1626057630000|2021-07-12 02:40:30|13734.15|13614.15|13733|13613|13734.15|13614.15|13733|13613|9
1626057640000|2021-07-12 02:40:40|13732.87|13612.87|13732.35|13612.35|13732.87|13612.87|13732.1|13612.1|9
1626057650000|2021-07-12 02:40:50|13732.23|13612.23|13731.69|13611.69|13732.23|13612.23|13731.65|13611.65|9
1626057660000|2021-07-12 02:41:00|13731.32|13611.32|13729.62|13609.62|13731.32|13611.32|13729.62|13609.62|8
1626057670000|2021-07-12 02:41:10|13729.56|13609.56|13729.35|13609.35|13730.38|13610.38|13729.35|13609.35|8
1626057680000|2021-07-12 02:41:20|13729.38|13609.38|13729.58|13609.58|13729.6|13609.6|13729.3|13609.3|6
1626057690000|2021-07-12 02:41:30|13729.57|13609.57|13728.14|13608.14|13729.9|13609.9|13728.14|13608.14|8
1626057700000|2021-07-12 02:41:40|13728.03|13608.03|13727.22|13607.22|13728.29|13608.29|13727.22|13607.22|8
1626057710000|2021-07-12 02:41:50|13727.32|13607.32|13727.37|13607.37|13727.37|13607.37|13726.39|13606.39|7
1626057720000|2021-07-12 02:42:00|13727.31|13607.31|13727.04|13607.04|13727.35|13607.35|13726.95|13606.95|6
1626057730000|2021-07-12 02:42:10|13727.02|13607.02|13726.94|13606.94|13727.3|13607.3|13726.77|13606.77|10
1626057740000|2021-07-12 02:42:20|13726.98|13606.98|13728.83|13608.83|13728.83|13608.83|13726.86|13606.86|8
1626057750000|2021-07-12 02:42:30|13728.97|13608.97|13728.43|13608.43|13729.16|13609.16|13728.43|13608.43|9
1626057760000|2021-07-12 02:42:40|13728.81|13608.81|13728.33|13608.33|13729.72|13609.72|13728.09|13608.09|9
1626057770000|2021-07-12 02:42:50|13728.35|13608.35|13728.27|13608.27|13728.35|13608.35|13728.04|13608.04|7
1626057780000|2021-07-12 02:43:00|13728.43|13608.43|13728|13608|13728.47|13608.47|13727.88|13607.88|7
1626057790000|2021-07-12 02:43:10|13728.03|13608.03|13729.29|13609.29|13729.82|13609.82|13728.03|13608.03|9
1626057800000|2021-07-12 02:43:20|13729.21|13609.21|13730.33|13610.33|13730.46|13610.46|13729.21|13609.21|10
1626057810000|2021-07-12 02:43:30|13730.34|13610.34|13730|13610|13730.34|13610.34|13729.43|13609.43|9
1626057820000|2021-07-12 02:43:40|13730.02|13610.02|13728.38|13608.38|13730.02|13610.02|13728.31|13608.31|8
1626057830000|2021-07-12 02:43:50|13728.19|13608.19|13728.25|13608.25|13728.3|13608.3|13728.19|13608.19|5
1626057840000|2021-07-12 02:44:00|13728.27|13608.27|13727.33|13607.33|13728.64|13608.64|13727.33|13607.33|9
1626057850000|2021-07-12 02:44:10|13727.17|13607.17|13726.73|13606.73|13727.32|13607.32|13726.73|13606.73|8
1626057860000|2021-07-12 02:44:20|13726.64|13606.64|13724.79|13604.79|13726.64|13606.64|13724.63|13604.63|9
1626057870000|2021-07-12 02:44:30|13724.83|13604.83|13724.58|13604.58|13725.21|13605.21|13724.58|13604.58|9
1626057880000|2021-07-12 02:44:40|13724.5|13604.5|13724.51|13604.51|13724.63|13604.63|13724.48|13604.48|6
1626057890000|2021-07-12 02:44:50|13724.17|13604.17|13723.55|13603.55|13724.17|13604.17|13723.36|13603.36|8
1626057900000|2021-07-12 02:45:00|13723.59|13603.59|13724.07|13604.07|13724.13|13604.13|13723.38|13603.38|9
1626057910000|2021-07-12 02:45:10|13724.19|13604.19|13725.04|13605.04|13725.12|13605.12|13723.53|13603.53|7
1626057920000|2021-07-12 02:45:20|13725.42|13605.42|13725.92|13605.92|13725.93|13605.93|13725.14|13605.14|8
1626057930000|2021-07-12 02:45:30|13725.87|13605.87|13725.24|13605.24|13725.98|13605.98|13725.23|13605.23|6
1626057940000|2021-07-12 02:45:40|13725.33|13605.33|13726.18|13606.18|13726.27|13606.27|13725.33|13605.33|9
1626057950000|2021-07-12 02:45:50|13726.08|13606.08|13724.73|13604.73|13726.08|13606.08|13724.25|13604.25|10
1626057960000|2021-07-12 02:46:00|13724.68|13604.68|13724.46|13604.46|13724.71|13604.71|13724.06|13604.06|9
1626057970000|2021-07-12 02:46:10|13724.38|13604.38|13723.35|13603.35|13724.38|13604.38|13722.88|13602.88|10
1626057980000|2021-07-12 02:46:20|13723.25|13603.25|13721.74|13601.74|13723.27|13603.27|13721.74|13601.74|10
1626057990000|2021-07-12 02:46:30|13722.3|13602.3|13722.45|13602.45|13722.45|13602.45|13722|13602|7
1626058000000|2021-07-12 02:46:40|13723.45|13603.45|13723.95|13603.95|13724.15|13604.15|13723.45|13603.45|10
1626058010000|2021-07-12 02:46:50|13724|13604|13725.53|13605.53|13725.53|13605.53|13724|13604|8
1626058020000|2021-07-12 02:47:00|13725.44|13605.44|13724.78|13604.78|13725.74|13605.74|13724.72|13604.72|9
1626058030000|2021-07-12 02:47:10|13724.64|13604.64|13724.77|13604.77|13725.29|13605.29|13724.46|13604.46|9
1626058040000|2021-07-12 02:47:20|13725.03|13605.03|13725.21|13605.21|13725.21|13605.21|13725.03|13605.03|6
1626058050000|2021-07-12 02:47:30|13725.35|13605.35|13725.03|13605.03|13725.36|13605.36|13725.03|13605.03|8
1626058060000|2021-07-12 02:47:40|13726.01|13606.01|13725.84|13605.84|13726.15|13606.15|13725.04|13605.04|9
1626058070000|2021-07-12 02:47:50|13725.85|13605.85|13725.84|13605.84|13727.11|13607.11|13725.84|13605.84|10
1626058080000|2021-07-12 02:48:00|13725.6|13605.6|13726.65|13606.65|13726.68|13606.68|13725.53|13605.53|10
1626058090000|2021-07-12 02:48:10|13727.03|13607.03|13728.18|13608.18|13728.18|13608.18|13727.03|13607.03|9
1626058100000|2021-07-12 02:48:20|13728.29|13608.29|13729.09|13609.09|13729.25|13609.25|13728.29|13608.29|10
1626058110000|2021-07-12 02:48:30|13729.28|13609.28|13728.83|13608.83|13729.34|13609.34|13728.83|13608.83|7
1626058120000|2021-07-12 02:48:40|13729.03|13609.03|13729.5|13609.5|13729.54|13609.54|13729.02|13609.02|9
1626058130000|2021-07-12 02:48:50|13729.71|13609.71|13729.89|13609.89|13729.9|13609.9|13729.71|13609.71|8
1626058140000|2021-07-12 02:49:00|13730.64|13610.64|13731.02|13611.02|13731.05|13611.05|13730.31|13610.31|10
1626058150000|2021-07-12 02:49:10|13730.94|13610.94|13730.58|13610.58|13730.94|13610.94|13730.33|13610.33|9
1626058160000|2021-07-12 02:49:20|13730.44|13610.44|13730.3|13610.3|13730.59|13610.59|13730.3|13610.3|8
1626058170000|2021-07-12 02:49:30|13730.31|13610.31|13730.32|13610.32|13730.39|13610.39|13730.21|13610.21|9
1626058180000|2021-07-12 02:49:40|13730.21|13610.21|13730.35|13610.35|13730.54|13610.54|13729.94|13609.94|10
1626058190000|2021-07-12 02:49:50|13730.5|13610.5|13730.86|13610.86|13730.89|13610.89|13730.5|13610.5|6
1626058200000|2021-07-12 02:50:00|13730.9|13610.9|13731.64|13611.64|13731.64|13611.64|13730.9|13610.9|9
1626058210000|2021-07-12 02:50:10|13731.73|13611.73|13730.94|13610.94|13731.73|13611.73|13730.92|13610.92|9
1626058220000|2021-07-12 02:50:20|13731.13|13611.13|13731.88|13611.88|13731.88|13611.88|13731.04|13611.04|9
1626058230000|2021-07-12 02:50:30|13731.92|13611.92|13732.62|13612.62|13732.62|13612.62|13731.92|13611.92|9
1626058240000|2021-07-12 02:50:40|13732.79|13612.79|13733.27|13613.27|13733.27|13613.27|13732.77|13612.77|9
1626058250000|2021-07-12 02:50:50|13733.37|13613.37|13732.71|13612.71|13733.52|13613.52|13732.58|13612.58|9
1626058260000|2021-07-12 02:51:00|13732.72|13612.72|13733.81|13613.81|13733.81|13613.81|13732.38|13612.38|10
1626058270000|2021-07-12 02:51:10|13733.87|13613.87|13736.64|13616.64|13736.64|13616.64|13733.87|13613.87|8
1626058280000|2021-07-12 02:51:20|13736.45|13616.45|13738.33|13618.33|13738.33|13618.33|13736.45|13616.45|10
1626058290000|2021-07-12 02:51:30|13738.32|13618.32|13739.92|13619.92|13740.31|13620.31|13738.32|13618.32|10
1626058300000|2021-07-12 02:51:40|13739.51|13619.51|13739.69|13619.69|13740.02|13620.02|13739.12|13619.12|8
1626058310000|2021-07-12 02:51:50|13739.68|13619.68|13739.22|13619.22|13739.68|13619.68|13738.82|13618.82|9
1626058320000|2021-07-12 02:52:00|13740.05|13620.05|13739.19|13619.19|13740.05|13620.05|13738.88|13618.88|8
1626058330000|2021-07-12 02:52:10|13739.21|13619.21|13741.06|13621.06|13741.06|13621.06|13739.21|13619.21|10
1626058340000|2021-07-12 02:52:20|13741.21|13621.21|13742.43|13622.43|13742.5|13622.5|13741.21|13621.21|10
1626058350000|2021-07-12 02:52:30|13742.48|13622.48|13742.46|13622.46|13743.36|13623.36|13742.46|13622.46|5
1626058360000|2021-07-12 02:52:40|13742.35|13622.35|13742.42|13622.42|13742.46|13622.46|13742.24|13622.24|9
1626058370000|2021-07-12 02:52:50|13742.15|13622.15|13744.35|13624.35|13744.35|13624.35|13742.15|13622.15|8
1626058380000|2021-07-12 02:53:00|13744.46|13624.46|13745.37|13625.37|13745.37|13625.37|13744.46|13624.46|8
1626058390000|2021-07-12 02:53:10|13745.38|13625.38|13749.31|13629.31|13749.31|13629.31|13745.38|13625.38|8
1626058400000|2021-07-12 02:53:20|13749.44|13629.44|13750.8|13630.8|13750.8|13630.8|13748.66|13628.66|10
1626058410000|2021-07-12 02:53:30|13750.84|13630.84|13753.16|13633.16|13753.16|13633.16|13750.84|13630.84|10
1626058420000|2021-07-12 02:53:40|13753.58|13633.58|13752.69|13632.69|13753.72|13633.72|13752.59|13632.59|9
1626058430000|2021-07-12 02:53:50|13752.76|13632.76|13754.8|13634.8|13754.8|13634.8|13752.76|13632.76|10
1626058440000|2021-07-12 02:54:00|13755.21|13635.21|13756.73|13636.73|13756.73|13636.73|13755.21|13635.21|10
1626058450000|2021-07-12 02:54:10|13756.96|13636.96|13758.24|13638.24|13758.24|13638.24|13756.96|13636.96|10
1626058460000|2021-07-12 02:54:20|13758.3|13638.3|13759.16|13639.16|13759.22|13639.22|13758.24|13638.24|10
1626058470000|2021-07-12 02:54:30|13759.39|13639.39|13760.05|13640.05|13760.67|13640.67|13758.6|13638.6|10
1626058480000|2021-07-12 02:54:40|13760.39|13640.39|13756.78|13636.78|13760.39|13640.39|13756.78|13636.78|10
1626058490000|2021-07-12 02:54:50|13757.11|13637.11|13755.15|13635.15|13757.14|13637.14|13755.15|13635.15|9
1626058500000|2021-07-12 02:55:00|13755.26|13635.26|13755.44|13635.44|13755.44|13635.44|13754.35|13634.35|10
1626058510000|2021-07-12 02:55:10|13755.84|13635.84|13756.27|13636.27|13756.27|13636.27|13755.84|13635.84|10
1626058520000|2021-07-12 02:55:20|13756.33|13636.33|13758.77|13638.77|13758.77|13638.77|13756.33|13636.33|9
1626058530000|2021-07-12 02:55:30|13758.98|13638.98|13759.03|13639.03|13759.09|13639.09|13758.88|13638.88|9
1626058540000|2021-07-12 02:55:40|13759.14|13639.14|13760.96|13640.96|13760.96|13640.96|13759.14|13639.14|10
1626058550000|2021-07-12 02:55:50|13761.12|13641.12|13761.11|13641.11|13761.33|13641.33|13761.03|13641.03|10
1626058560000|2021-07-12 02:56:00|13761.09|13641.09|13760.54|13640.54|13761.09|13641.09|13760.21|13640.21|9
1626058570000|2021-07-12 02:56:10|13760.5|13640.5|13760.93|13640.93|13760.97|13640.97|13759.71|13639.71|10
1626058580000|2021-07-12 02:56:20|13760.94|13640.94|13761.95|13641.95|13761.98|13641.98|13760.94|13640.94|8
1626058590000|2021-07-12 02:56:30|13761.68|13641.68|13762.05|13642.05|13762.28|13642.28|13761.55|13641.55|8
1626058600000|2021-07-12 02:56:40|13762.11|13642.11|13763.96|13643.96|13763.97|13643.97|13762.11|13642.11|10
1626058610000|2021-07-12 02:56:50|13763.94|13643.94|13765.86|13645.86|13765.86|13645.86|13763.88|13643.88|10
1626058620000|2021-07-12 02:57:00|13766.14|13646.14|13767.03|13647.03|13767.03|13647.03|13766.12|13646.12|10
1626058630000|2021-07-12 02:57:10|13767.29|13647.29|13767.76|13647.76|13767.76|13647.76|13767.15|13647.15|10
1626058640000|2021-07-12 02:57:20|13767.9|13647.9|13769.89|13649.89|13769.89|13649.89|13767.9|13647.9|6
1626058650000|2021-07-12 02:57:30|13770.05|13650.05|13770.6|13650.6|13770.6|13650.6|13770.05|13650.05|8
1626058660000|2021-07-12 02:57:40|13771.07|13651.07|13772.21|13652.21|13772.25|13652.25|13771.07|13651.07|8
1626058670000|2021-07-12 02:57:50|13772.31|13652.31|13772.59|13652.59|13772.74|13652.74|13772.31|13652.31|8
1626058680000|2021-07-12 02:58:00|13772.6|13652.6|13773.34|13653.34|13773.34|13653.34|13772.56|13652.56|6
1626058690000|2021-07-12 02:58:10|13773.74|13653.74|13773.06|13653.06|13773.76|13653.76|13773.06|13653.06|8
1626058700000|2021-07-12 02:58:20|13772.65|13652.65|13771.89|13651.89|13772.82|13652.82|13771.86|13651.86|7
1626058710000|2021-07-12 02:58:30|13771.22|13651.22|13770.06|13650.06|13771.22|13651.22|13769.32|13649.32|9
1626058720000|2021-07-12 02:58:40|13769.9|13649.9|13768.61|13648.61|13770.01|13650.01|13768.57|13648.57|8
1626058730000|2021-07-12 02:58:50|13768.62|13648.62|13768.83|13648.83|13768.83|13648.83|13767.93|13647.93|9
1626058740000|2021-07-12 02:59:00|13768.84|13648.84|13769.18|13649.18|13769.31|13649.31|13768.3|13648.3|10
1626058750000|2021-07-12 02:59:10|13769.85|13649.85|13768.44|13648.44|13770.26|13650.26|13768.44|13648.44|8
1626058760000|2021-07-12 02:59:20|13768.04|13648.04|13767.68|13647.68|13768.54|13648.54|13767.68|13647.68|9
1626058770000|2021-07-12 02:59:30|13767.5|13647.5|13767.42|13647.42|13767.7|13647.7|13766.74|13646.74|9
1626058780000|2021-07-12 02:59:40|13767.23|13647.23|13766.66|13646.66|13767.27|13647.27|13766.66|13646.66|9
1626058790000|2021-07-12 02:59:50|13766.99|13646.99|13766.62|13646.62|13767.09|13647.09|13766.62|13646.62|8
1626058800000|2021-07-12 03:00:00|13766.34|13646.34|13766.63|13646.63|13766.72|13646.72|13765.97|13645.97|10
1626058810000|2021-07-12 03:00:10|13767.29|13647.29|13767.61|13647.61|13767.61|13647.61|13766.76|13646.76|10
1626058820000|2021-07-12 03:00:20|13768.05|13648.05|13768.37|13648.37|13769.26|13649.26|13767.92|13647.92|9
1626058830000|2021-07-12 03:00:30|13768.5|13648.5|13767.52|13647.52|13768.82|13648.82|13767.52|13647.52|10
1626058840000|2021-07-12 03:00:40|13767.79|13647.79|13766.41|13646.41|13767.79|13647.79|13766.35|13646.35|10
1626058850000|2021-07-12 03:00:50|13765.38|13645.38|13764.52|13644.52|13765.47|13645.47|13764.31|13644.31|10
1626058860000|2021-07-12 03:01:00|13764.47|13644.47|13764.24|13644.24|13764.47|13644.47|13763.71|13643.71|9
1626058870000|2021-07-12 03:01:10|13764.02|13644.02|13764.21|13644.21|13764.62|13644.62|13763.89|13643.89|10
1626058880000|2021-07-12 03:01:20|13764.19|13644.19|13764.54|13644.54|13764.66|13644.66|13764.19|13644.19|8
1626058890000|2021-07-12 03:01:30|13764.63|13644.63|13766.29|13646.29|13766.29|13646.29|13764.33|13644.33|9
1626058900000|2021-07-12 03:01:40|13766.85|13646.85|13766.16|13646.16|13766.86|13646.86|13765.78|13645.78|9
1626058910000|2021-07-12 03:01:50|13766.72|13646.72|13767.13|13647.13|13768.39|13648.39|13766.72|13646.72|10
1626058920000|2021-07-12 03:02:00|13766.82|13646.82|13768.13|13648.13|13768.39|13648.39|13766.82|13646.82|10
1626058930000|2021-07-12 03:02:10|13768.25|13648.25|13768.43|13648.43|13768.43|13648.43|13768.17|13648.17|10
1626058940000|2021-07-12 03:02:20|13768.49|13648.49|13766.67|13646.67|13768.49|13648.49|13766.67|13646.67|10
1626058950000|2021-07-12 03:02:30|13767.53|13647.53|13766.89|13646.89|13767.84|13647.84|13766.89|13646.89|9
1626058960000|2021-07-12 03:02:40|13766.77|13646.77|13766.97|13646.97|13766.97|13646.97|13766.43|13646.43|9
1626058970000|2021-07-12 03:02:50|13767.19|13647.19|13768.28|13648.28|13768.42|13648.42|13767.19|13647.19|9
1626058980000|2021-07-12 03:03:00|13768.32|13648.32|13770.51|13650.51|13770.75|13650.75|13768.32|13648.32|10
1626058990000|2021-07-12 03:03:10|13772.46|13652.46|13775.84|13655.84|13775.84|13655.84|13772.46|13652.46|9
1626059000000|2021-07-12 03:03:20|13775.97|13655.97|13779|13659|13779|13659|13775.97|13655.97|10
1626059010000|2021-07-12 03:03:30|13779.12|13659.12|13780.63|13660.63|13780.63|13660.63|13779.12|13659.12|9
1626059020000|2021-07-12 03:03:40|13780.34|13660.34|13780.62|13660.62|13780.66|13660.66|13780.34|13660.34|10
1626059030000|2021-07-12 03:03:50|13780.39|13660.39|13782.69|13662.69|13782.98|13662.98|13780.39|13660.39|10
1626059040000|2021-07-12 03:04:00|13782.77|13662.77|13783.98|13663.98|13783.98|13663.98|13782.65|13662.65|10
1626059050000|2021-07-12 03:04:10|13784.19|13664.19|13785.38|13665.38|13785.51|13665.51|13784.19|13664.19|10
1626059060000|2021-07-12 03:04:20|13785.5|13665.5|13785.55|13665.55|13785.78|13665.78|13785.47|13665.47|10
1626059070000|2021-07-12 03:04:30|13785.52|13665.52|13786.04|13666.04|13786.04|13666.04|13785.5|13665.5|7
1626059080000|2021-07-12 03:04:40|13785.95|13665.95|13787.99|13667.99|13787.99|13667.99|13785.95|13665.95|10
1626059090000|2021-07-12 03:04:50|13789.17|13669.17|13794.62|13674.62|13794.62|13674.62|13788.9|13668.9|10
1626059100000|2021-07-12 03:05:00|13794.2|13674.2|13793.99|13673.99|13794.2|13674.2|13792.92|13672.92|10
1626059110000|2021-07-12 03:05:10|13794.5|13674.5|13797.37|13677.37|13797.37|13677.37|13794.5|13674.5|10
1626059120000|2021-07-12 03:05:20|13797.07|13677.07|13799.55|13679.55|13799.55|13679.55|13797.07|13677.07|9
1626059130000|2021-07-12 03:05:30|13799.38|13679.38|13799.24|13679.24|13800.21|13680.21|13799.08|13679.08|9
1626059140000|2021-07-12 03:05:40|13799.25|13679.25|13798.28|13678.28|13799.25|13679.25|13797.94|13677.94|10
1626059150000|2021-07-12 03:05:50|13798.14|13678.14|13798.97|13678.97|13799.54|13679.54|13798.14|13678.14|10
1626059160000|2021-07-12 03:06:00|13798.73|13678.73|13800.16|13680.16|13800.16|13680.16|13798.02|13678.02|10
1626059170000|2021-07-12 03:06:10|13800.27|13680.27|13802.07|13682.07|13802.07|13682.07|13800.14|13680.14|10
1626059180000|2021-07-12 03:06:20|13802.57|13682.57|13806.75|13686.75|13806.75|13686.75|13802.57|13682.57|9
1626059190000|2021-07-12 03:06:30|13806.85|13686.85|13806.4|13686.4|13806.85|13686.85|13805.97|13685.97|9
1626059200000|2021-07-12 03:06:40|13806.11|13686.11|13805.86|13685.86|13806.27|13686.27|13805.62|13685.62|9
1626059210000|2021-07-12 03:06:50|13806.02|13686.02|13806.46|13686.46|13807.13|13687.13|13806.01|13686.01|8
1626059220000|2021-07-12 03:07:00|13806.33|13686.33|13804.66|13684.66|13806.44|13686.44|13804.66|13684.66|9
1626059230000|2021-07-12 03:07:10|13804.79|13684.79|13805.3|13685.3|13805.3|13685.3|13804.63|13684.63|9
1626059240000|2021-07-12 03:07:20|13805.45|13685.45|13805.16|13685.16|13805.85|13685.85|13805.13|13685.13|9
1626059250000|2021-07-12 03:07:30|13805.25|13685.25|13804.5|13684.5|13805.25|13685.25|13804.5|13684.5|9
1626059260000|2021-07-12 03:07:40|13804.48|13684.48|13805.33|13685.33|13805.4|13685.4|13804.48|13684.48|8
1626059270000|2021-07-12 03:07:50|13805.11|13685.11|13805.41|13685.41|13805.56|13685.56|13805.11|13685.11|9
1626059280000|2021-07-12 03:08:00|13805.64|13685.64|13807.84|13687.84|13807.84|13687.84|13805.64|13685.64|8
1626059290000|2021-07-12 03:08:10|13806.58|13686.58|13809.68|13689.68|13809.8|13689.8|13806.58|13686.58|9
1626059300000|2021-07-12 03:08:20|13809.56|13689.56|13811.54|13691.54|13811.85|13691.85|13809.34|13689.34|9
1626059310000|2021-07-12 03:08:30|13811.83|13691.83|13813.14|13693.14|13813.44|13693.44|13811.83|13691.83|9
1626059320000|2021-07-12 03:08:40|13813.1|13693.1|13812.51|13692.51|13813.2|13693.2|13812.48|13692.48|9
1626059330000|2021-07-12 03:08:50|13812.57|13692.57|13812.55|13692.55|13813.89|13693.89|13812.55|13692.55|10
1626059340000|2021-07-12 03:09:00|13812.2|13692.2|13811.96|13691.96|13812.2|13692.2|13811.5|13691.5|8
1626059350000|2021-07-12 03:09:10|13812.01|13692.01|13811.04|13691.04|13812.01|13692.01|13811.01|13691.01|9
1626059360000|2021-07-12 03:09:20|13810.89|13690.89|13810.29|13690.29|13810.89|13690.89|13810.29|13690.29|9
1626059370000|2021-07-12 03:09:30|13809.58|13689.58|13807.42|13687.42|13809.85|13689.85|13807.42|13687.42|10
1626059380000|2021-07-12 03:09:40|13807.36|13687.36|13806.14|13686.14|13807.36|13687.36|13806.14|13686.14|10
1626059390000|2021-07-12 03:09:50|13806.45|13686.45|13806.41|13686.41|13806.56|13686.56|13806.29|13686.29|10
1626059400000|2021-07-12 03:10:00|13806.33|13686.33|13806|13686|13806.48|13686.48|13805.96|13685.96|9
1626059410000|2021-07-12 03:10:10|13805.93|13685.93|13805.72|13685.72|13805.93|13685.93|13805.43|13685.43|9
1626059420000|2021-07-12 03:10:20|13806|13686|13805.06|13685.06|13806.11|13686.11|13805.06|13685.06|8
1626059430000|2021-07-12 03:10:30|13804.78|13684.78|13803.67|13683.67|13804.84|13684.84|13803.67|13683.67|8
1626059440000|2021-07-12 03:10:40|13803.24|13683.24|13800.97|13680.97|13803.24|13683.24|13800.97|13680.97|9
1626059450000|2021-07-12 03:10:50|13800.86|13680.86|13799.91|13679.91|13800.92|13680.92|13799.91|13679.91|10
1626059460000|2021-07-12 03:11:00|13799.77|13679.77|13800.64|13680.64|13801.28|13681.28|13799.77|13679.77|10
1626059470000|2021-07-12 03:11:10|13800.62|13680.62|13803.47|13683.47|13803.47|13683.47|13799.98|13679.98|9
1626059480000|2021-07-12 03:11:20|13803.49|13683.49|13805.33|13685.33|13805.9|13685.9|13803.49|13683.49|10
1626059490000|2021-07-12 03:11:30|13805.35|13685.35|13804.37|13684.37|13805.35|13685.35|13804.25|13684.25|9
1626059500000|2021-07-12 03:11:40|13804.16|13684.16|13803.7|13683.7|13804.22|13684.22|13803.6|13683.6|8
1626059510000|2021-07-12 03:11:50|13803.85|13683.85|13804.04|13684.04|13804.3|13684.3|13803.74|13683.74|9
1626059520000|2021-07-12 03:12:00|13803.77|13683.77|13803.6|13683.6|13803.77|13683.77|13803.57|13683.57|10
1626059530000|2021-07-12 03:12:10|13804.46|13684.46|13804.52|13684.52|13804.62|13684.62|13804.29|13684.29|10
1626059540000|2021-07-12 03:12:20|13804.37|13684.37|13802.41|13682.41|13804.37|13684.37|13802.41|13682.41|8
1626059550000|2021-07-12 03:12:30|13802.38|13682.38|13802.91|13682.91|13803.01|13683.01|13802.36|13682.36|9
1626059560000|2021-07-12 03:12:40|13802.83|13682.83|13801.69|13681.69|13802.87|13682.87|13801.69|13681.69|10
1626059570000|2021-07-12 03:12:50|13801.6|13681.6|13801.53|13681.53|13802.68|13682.68|13801.47|13681.47|10
1626059580000|2021-07-12 03:13:00|13801.57|13681.57|13803.56|13683.56|13803.56|13683.56|13801.57|13681.57|9
1626059590000|2021-07-12 03:13:10|13803.57|13683.57|13804.82|13684.82|13804.84|13684.84|13803.57|13683.57|9
1626059600000|2021-07-12 03:13:20|13804.98|13684.98|13805.41|13685.41|13805.96|13685.96|13804.79|13684.79|10
1626059610000|2021-07-12 03:13:30|13805.47|13685.47|13805.45|13685.45|13805.49|13685.49|13804.67|13684.67|9
1626059620000|2021-07-12 03:13:40|13805.5|13685.5|13806.58|13686.58|13806.64|13686.64|13805.24|13685.24|9
1626059630000|2021-07-12 03:13:50|13806.41|13686.41|13806.21|13686.21|13806.76|13686.76|13806.21|13686.21|7
1626059640000|2021-07-12 03:14:00|13805.98|13685.98|13806.28|13686.28|13806.28|13686.28|13805.67|13685.67|7
1626059650000|2021-07-12 03:14:10|13806.51|13686.51|13806.53|13686.53|13806.82|13686.82|13806.42|13686.42|9
1626059660000|2021-07-12 03:14:20|13806.6|13686.6|13805.81|13685.81|13806.76|13686.76|13805.81|13685.81|10
1626059670000|2021-07-12 03:14:30|13805.79|13685.79|13805.55|13685.55|13806|13686|13805.22|13685.22|10
1626059680000|2021-07-12 03:14:40|13805.6|13685.6|13808.16|13688.16|13808.16|13688.16|13805.01|13685.01|8
1626059690000|2021-07-12 03:14:50|13808.41|13688.41|13806.56|13686.56|13808.41|13688.41|13806.18|13686.18|10
1626059700000|2021-07-12 03:15:00|13806.54|13686.54|13805.06|13685.06|13806.54|13686.54|13805.06|13685.06|8
1626059710000|2021-07-12 03:15:10|13805.19|13685.19|13808.06|13688.06|13808.06|13688.06|13805.19|13685.19|9
1626059720000|2021-07-12 03:15:20|13808.18|13688.18|13809.91|13689.91|13809.91|13689.91|13808.18|13688.18|10
1626059730000|2021-07-12 03:15:30|13810.02|13690.02|13811.38|13691.38|13811.38|13691.38|13810.02|13690.02|9
1626059740000|2021-07-12 03:15:40|13811.52|13691.52|13812.77|13692.77|13813.26|13693.26|13811.52|13691.52|10
1626059750000|2021-07-12 03:15:50|13812.34|13692.34|13811.68|13691.68|13812.34|13692.34|13811.66|13691.66|10
1626059760000|2021-07-12 03:16:00|13811.79|13691.79|13813.48|13693.48|13813.48|13693.48|13811.79|13691.79|8
1626059770000|2021-07-12 03:16:10|13813.67|13693.67|13815.97|13695.97|13816.15|13696.15|13813.67|13693.67|10
1626059780000|2021-07-12 03:16:20|13815.84|13695.84|13815.05|13695.05|13815.96|13695.96|13814.98|13694.98|10
1626059790000|2021-07-12 03:16:30|13815.16|13695.16|13815.88|13695.88|13815.96|13695.96|13814.93|13694.93|10
1626059800000|2021-07-12 03:16:40|13816.02|13696.02|13814.2|13694.2|13816.12|13696.12|13814.2|13694.2|10
1626059810000|2021-07-12 03:16:50|13814.08|13694.08|13815.04|13695.04|13815.05|13695.05|13813.92|13693.92|10
1626059820000|2021-07-12 03:17:00|13814.89|13694.89|13814.67|13694.67|13815.02|13695.02|13814.67|13694.67|8
1626059830000|2021-07-12 03:17:10|13815|13695|13815.16|13695.16|13815.28|13695.28|13815|13695|7
1626059840000|2021-07-12 03:17:20|13815.21|13695.21|13813.97|13693.97|13815.27|13695.27|13813.97|13693.97|10
1626059850000|2021-07-12 03:17:30|13813.88|13693.88|13812.08|13692.08|13813.88|13693.88|13812.08|13692.08|10
1626059860000|2021-07-12 03:17:40|13812.16|13692.16|13811.58|13691.58|13812.33|13692.33|13811.31|13691.31|10
1626059870000|2021-07-12 03:17:50|13811.43|13691.43|13809.98|13689.98|13811.5|13691.5|13809.98|13689.98|9
1626059880000|2021-07-12 03:18:00|13810.08|13690.08|13810.11|13690.11|13810.14|13690.14|13809.3|13689.3|10
1626059890000|2021-07-12 03:18:10|13810.4|13690.4|13811.91|13691.91|13811.91|13691.91|13810.4|13690.4|10
1626059900000|2021-07-12 03:18:20|13811.82|13691.82|13813.55|13693.55|13813.55|13693.55|13811.7|13691.7|10
1626059910000|2021-07-12 03:18:30|13813.74|13693.74|13814.78|13694.78|13814.78|13694.78|13813.68|13693.68|10
1626059920000|2021-07-12 03:18:40|13814.94|13694.94|13816.1|13696.1|13816.21|13696.21|13814.94|13694.94|9
1626059930000|2021-07-12 03:18:50|13816.7|13696.7|13817.21|13697.21|13817.54|13697.54|13815.95|13695.95|10
1626059940000|2021-07-12 03:19:00|13817.3|13697.3|13817.3|13697.3|13817.39|13697.39|13817.07|13697.07|8
1626059950000|2021-07-12 03:19:10|13817.34|13697.34|13817.68|13697.68|13817.68|13697.68|13817.34|13697.34|10
1626059960000|2021-07-12 03:19:20|13816.99|13696.99|13817.97|13697.97|13818.12|13698.12|13816.99|13696.99|8
1626059970000|2021-07-12 03:19:30|13817.89|13697.89|13818.92|13698.92|13818.92|13698.92|13817.89|13697.89|9
1626059980000|2021-07-12 03:19:40|13819.19|13699.19|13818.86|13698.86|13819.3|13699.3|13818.04|13698.04|10
1626059990000|2021-07-12 03:19:50|13818.92|13698.92|13820.17|13700.17|13820.17|13700.17|13818.92|13698.92|10
1626060000000|2021-07-12 03:20:00|13820.42|13700.42|13821.23|13701.23|13821.45|13701.45|13820.42|13700.42|10
1626060010000|2021-07-12 03:20:10|13821.2|13701.2|13821.04|13701.04|13821.2|13701.2|13820.83|13700.83|9
1626060020000|2021-07-12 03:20:20|13821.25|13701.25|13820.82|13700.82|13821.33|13701.33|13820.63|13700.63|10
1626060030000|2021-07-12 03:20:30|13820.89|13700.89|13821.52|13701.52|13821.52|13701.52|13820.89|13700.89|9
1626060040000|2021-07-12 03:20:40|13821.61|13701.61|13819.7|13699.7|13821.65|13701.65|13819.6|13699.6|9
1626060050000|2021-07-12 03:20:50|13819.71|13699.71|13818.04|13698.04|13819.71|13699.71|13817.91|13697.91|10
1626060060000|2021-07-12 03:21:00|13818.3|13698.3|13819.51|13699.51|13819.59|13699.59|13818.3|13698.3|9
1626060070000|2021-07-12 03:21:10|13819.41|13699.41|13819.1|13699.1|13819.48|13699.48|13819.1|13699.1|9
1626060080000|2021-07-12 03:21:20|13819.29|13699.29|13818.9|13698.9|13819.31|13699.31|13818.88|13698.88|10
1626060090000|2021-07-12 03:21:30|13818.53|13698.53|13818.91|13698.91|13818.91|13698.91|13818.36|13698.36|10
1626060100000|2021-07-12 03:21:40|13819.64|13699.64|13820.09|13700.09|13820.43|13700.43|13819.64|13699.64|10
1626060110000|2021-07-12 03:21:50|13820.01|13700.01|13819.55|13699.55|13820.01|13700.01|13819.39|13699.39|9
1626060120000|2021-07-12 03:22:00|13819.66|13699.66|13819.48|13699.48|13819.91|13699.91|13819.48|13699.48|7
1626060130000|2021-07-12 03:22:10|13819.49|13699.49|13818.8|13698.8|13819.52|13699.52|13818.8|13698.8|9
1626060140000|2021-07-12 03:22:20|13818.39|13698.39|13817.26|13697.26|13818.39|13698.39|13817.26|13697.26|8
1626060150000|2021-07-12 03:22:30|13817.4|13697.4|13816.31|13696.31|13817.4|13697.4|13816.31|13696.31|9
1626060160000|2021-07-12 03:22:40|13816.33|13696.33|13815.52|13695.52|13816.33|13696.33|13815.31|13695.31|9
1626060170000|2021-07-12 03:22:50|13815.5|13695.5|13814.63|13694.63|13815.5|13695.5|13814.48|13694.48|7
1626060180000|2021-07-12 03:23:00|13814.66|13694.66|13815.86|13695.86|13816.22|13696.22|13814.57|13694.57|9
1626060190000|2021-07-12 03:23:10|13816.66|13696.66|13815.76|13695.76|13816.66|13696.66|13815.56|13695.56|10
1626060200000|2021-07-12 03:23:20|13816.93|13696.93|13815.55|13695.55|13816.93|13696.93|13815.55|13695.55|10
1626060210000|2021-07-12 03:23:30|13815.56|13695.56|13816.07|13696.07|13816.07|13696.07|13815.08|13695.08|9
1626060220000|2021-07-12 03:23:40|13815.41|13695.41|13815.25|13695.25|13815.62|13695.62|13815.25|13695.25|10
1626060230000|2021-07-12 03:23:50|13814.27|13694.27|13813.42|13693.42|13814.27|13694.27|13813.42|13693.42|6
1626060240000|2021-07-12 03:24:00|13813.47|13693.47|13814.04|13694.04|13814.28|13694.28|13813.42|13693.42|10
1626060250000|2021-07-12 03:24:10|13813.98|13693.98|13813.31|13693.31|13814.6|13694.6|13813.31|13693.31|10
1626060260000|2021-07-12 03:24:20|13813.78|13693.78|13812.34|13692.34|13813.87|13693.87|13812.34|13692.34|9
1626060270000|2021-07-12 03:24:30|13812.31|13692.31|13811.13|13691.13|13812.31|13692.31|13810.39|13690.39|10
1626060280000|2021-07-12 03:24:40|13811.44|13691.44|13810.52|13690.52|13811.44|13691.44|13810.35|13690.35|10
1626060290000|2021-07-12 03:24:50|13810.02|13690.02|13807.84|13687.84|13810.11|13690.11|13807.84|13687.84|7
1626060300000|2021-07-12 03:25:00|13807.76|13687.76|13808.58|13688.58|13808.73|13688.73|13807.76|13687.76|10
1626060310000|2021-07-12 03:25:10|13808.44|13688.44|13809.46|13689.46|13809.5|13689.5|13808.44|13688.44|9
1626060320000|2021-07-12 03:25:20|13809.71|13689.71|13811.12|13691.12|13811.12|13691.12|13809.65|13689.65|10
1626060330000|2021-07-12 03:25:30|13811.06|13691.06|13811.8|13691.8|13811.8|13691.8|13811.06|13691.06|10
1626060340000|2021-07-12 03:25:40|13811.95|13691.95|13812.15|13692.15|13812.33|13692.33|13811.45|13691.45|9
1626060350000|2021-07-12 03:25:50|13812.11|13692.11|13812.28|13692.28|13812.3|13692.3|13811.42|13691.42|10
1626060360000|2021-07-12 03:26:00|13812.07|13692.07|13810.94|13690.94|13812.2|13692.2|13810.94|13690.94|10
1626060370000|2021-07-12 03:26:10|13810.13|13690.13|13814.36|13694.36|13814.36|13694.36|13809.67|13689.67|10
1626060380000|2021-07-12 03:26:20|13815.03|13695.03|13815.84|13695.84|13815.84|13695.84|13814.63|13694.63|9
1626060390000|2021-07-12 03:26:30|13815.42|13695.42|13817.56|13697.56|13817.93|13697.93|13815.42|13695.42|9
1626060400000|2021-07-12 03:26:40|13818.05|13698.05|13819.66|13699.66|13819.66|13699.66|13818.05|13698.05|8
1626060410000|2021-07-12 03:26:50|13819.8|13699.8|13819.47|13699.47|13820.26|13700.26|13819.46|13699.46|8
1626060420000|2021-07-12 03:27:00|13819.49|13699.49|13820.46|13700.46|13820.84|13700.84|13819.49|13699.49|8
1626060430000|2021-07-12 03:27:10|13820.29|13700.29|13820.1|13700.1|13820.29|13700.29|13819.78|13699.78|10
1626060440000|2021-07-12 03:27:20|13819.99|13699.99|13820.93|13700.93|13820.93|13700.93|13819.49|13699.49|9
1626060450000|2021-07-12 03:27:30|13820.89|13700.89|13822.07|13702.07|13822.65|13702.65|13820.89|13700.89|10
1626060460000|2021-07-12 03:27:40|13822.53|13702.53|13824.81|13704.81|13824.82|13704.82|13822.53|13702.53|10
1626060470000|2021-07-12 03:27:50|13824.79|13704.79|13823.07|13703.07|13825.06|13705.06|13823.07|13703.07|9
1626060480000|2021-07-12 03:28:00|13822.96|13702.96|13825.93|13705.93|13826.67|13706.67|13822.89|13702.89|10
1626060490000|2021-07-12 03:28:10|13825.73|13705.73|13827.71|13707.71|13828.28|13708.28|13825.73|13705.73|10
1626060500000|2021-07-12 03:28:20|13827.82|13707.82|13833.73|13713.73|13833.73|13713.73|13827.24|13707.24|10
1626060510000|2021-07-12 03:28:30|13832.97|13712.97|13841.39|13721.39|13841.39|13721.39|13832.97|13712.97|10
1626060520000|2021-07-12 03:28:40|13841.38|13721.38|13842.35|13722.35|13842.35|13722.35|13840.44|13720.44|10
1626060530000|2021-07-12 03:28:50|13841.59|13721.59|13839.66|13719.66|13841.59|13721.59|13839.04|13719.04|10
1626060540000|2021-07-12 03:29:00|13839.51|13719.51|13837.83|13717.83|13839.51|13719.51|13837.8|13717.8|10
1626060550000|2021-07-12 03:29:10|13837.65|13717.65|13837.82|13717.82|13837.82|13717.82|13837.31|13717.31|9
1626060560000|2021-07-12 03:29:20|13837.9|13717.9|13837.47|13717.47|13837.9|13717.9|13837.06|13717.06|10
1626060570000|2021-07-12 03:29:30|13837.44|13717.44|13839.48|13719.48|13839.61|13719.61|13837.16|13717.16|10
1626060580000|2021-07-12 03:29:40|13839.43|13719.43|13839.92|13719.92|13839.92|13719.92|13839.14|13719.14|10
1626060590000|2021-07-12 03:29:50|13840.19|13720.19|13843.73|13723.73|13843.73|13723.73|13840.19|13720.19|10
1626060600000|2021-07-12 03:30:00|13843.7|13723.7|13843.65|13723.65|13844.34|13724.34|13843.59|13723.59|10
1626060610000|2021-07-12 03:30:10|13843.43|13723.43|13842.98|13722.98|13843.58|13723.58|13842.98|13722.98|10
1626060620000|2021-07-12 03:30:20|13842.51|13722.51|13840.78|13720.78|13842.51|13722.51|13840.39|13720.39|10
1626060630000|2021-07-12 03:30:30|13840.88|13720.88|13840.82|13720.82|13841.32|13721.32|13840.82|13720.82|7
1626060640000|2021-07-12 03:30:40|13840.63|13720.63|13840.81|13720.81|13841.55|13721.55|13840.63|13720.63|10
1626060650000|2021-07-12 03:30:50|13840.67|13720.67|13839.12|13719.12|13840.67|13720.67|13839.12|13719.12|9
1626060660000|2021-07-12 03:31:00|13838.92|13718.92|13839.21|13719.21|13840.07|13720.07|13838.77|13718.77|8
1626060670000|2021-07-12 03:31:10|13838.98|13718.98|13837.82|13717.82|13839.01|13719.01|13837.82|13717.82|9
1626060680000|2021-07-12 03:31:20|13837.62|13717.62|13836.13|13716.13|13837.62|13717.62|13835.19|13715.19|10
1626060690000|2021-07-12 03:31:30|13835.13|13715.13|13835.41|13715.41|13835.56|13715.56|13835.13|13715.13|10
1626060700000|2021-07-12 03:31:40|13835.65|13715.65|13833.43|13713.43|13835.65|13715.65|13833.43|13713.43|9
1626060710000|2021-07-12 03:31:50|13833.44|13713.44|13832.86|13712.86|13833.44|13713.44|13832.86|13712.86|10
1626060720000|2021-07-12 03:32:00|13832.83|13712.83|13833.55|13713.55|13833.55|13713.55|13832.73|13712.73|10
1626060730000|2021-07-12 03:32:10|13833.52|13713.52|13831.48|13711.48|13833.78|13713.78|13831.48|13711.48|9
1626060740000|2021-07-12 03:32:20|13831.78|13711.78|13830.49|13710.49|13831.78|13711.78|13830.13|13710.13|10
1626060750000|2021-07-12 03:32:30|13829.65|13709.65|13829.24|13709.24|13829.65|13709.65|13829.01|13709.01|10
1626060760000|2021-07-12 03:32:40|13829.26|13709.26|13829.88|13709.88|13830.02|13710.02|13829.15|13709.15|8
1626060770000|2021-07-12 03:32:50|13829.87|13709.87|13829.17|13709.17|13830.72|13710.72|13829.17|13709.17|8
1626060780000|2021-07-12 03:33:00|13826.78|13706.78|13816.01|13696.01|13826.78|13706.78|13815.01|13695.01|10
1626060790000|2021-07-12 03:33:10|13813.57|13693.57|13811.76|13691.76|13814.35|13694.35|13810.67|13690.67|10
1626060800000|2021-07-12 03:33:20|13811.54|13691.54|13811.12|13691.12|13811.54|13691.54|13810.97|13690.97|9
1626060810000|2021-07-12 03:33:30|13810.69|13690.69|13811.09|13691.09|13811.09|13691.09|13810|13690|7
1626060820000|2021-07-12 03:33:40|13811.11|13691.11|13811.75|13691.75|13811.75|13691.75|13810.85|13690.85|7
1626060830000|2021-07-12 03:33:50|13811.92|13691.92|13811.42|13691.42|13812.09|13692.09|13811.15|13691.15|8
1626060840000|2021-07-12 03:34:00|13811.57|13691.57|13813.76|13693.76|13814.12|13694.12|13811.57|13691.57|8
1626060850000|2021-07-12 03:34:10|13813.45|13693.45|13812.22|13692.22|13813.45|13693.45|13812.22|13692.22|10
1626060860000|2021-07-12 03:34:20|13812.23|13692.23|13812.2|13692.2|13812.56|13692.56|13812.2|13692.2|9
1626060870000|2021-07-12 03:34:30|13812.05|13692.05|13811.4|13691.4|13812.05|13692.05|13811.33|13691.33|9
1626060880000|2021-07-12 03:34:40|13811.14|13691.14|13811.16|13691.16|13811.39|13691.39|13810.43|13690.43|10
1626060890000|2021-07-12 03:34:50|13811.13|13691.13|13810.02|13690.02|13811.13|13691.13|13809.69|13689.69|9
1626060900000|2021-07-12 03:35:00|13809.98|13689.98|13808.53|13688.53|13810.15|13690.15|13808.51|13688.51|10
1626060910000|2021-07-12 03:35:10|13808.28|13688.28|13810.84|13690.84|13810.84|13690.84|13808.28|13688.28|8
1626060920000|2021-07-12 03:35:20|13811.33|13691.33|13814.44|13694.44|13814.44|13694.44|13811.33|13691.33|10
1626060930000|2021-07-12 03:35:30|13814.7|13694.7|13816.72|13696.72|13816.78|13696.78|13813.97|13693.97|10
1626060940000|2021-07-12 03:35:40|13816.75|13696.75|13817.28|13697.28|13817.28|13697.28|13816.71|13696.71|9
1626060950000|2021-07-12 03:35:50|13817.29|13697.29|13817.97|13697.97|13817.97|13697.97|13817.29|13697.29|9
1626060960000|2021-07-12 03:36:00|13817.94|13697.94|13815.87|13695.87|13817.94|13697.94|13815.87|13695.87|10
1626060970000|2021-07-12 03:36:10|13815.69|13695.69|13816.02|13696.02|13816.02|13696.02|13815.61|13695.61|9
1626060980000|2021-07-12 03:36:20|13815.93|13695.93|13815.02|13695.02|13815.93|13695.93|13815.02|13695.02|9
1626060990000|2021-07-12 03:36:30|13815.03|13695.03|13814.2|13694.2|13815.03|13695.03|13813.83|13693.83|7
1626061000000|2021-07-12 03:36:40|13814.36|13694.36|13815.81|13695.81|13815.89|13695.89|13814.36|13694.36|10
1626061010000|2021-07-12 03:36:50|13815.89|13695.89|13815.74|13695.74|13815.89|13695.89|13814.86|13694.86|5
1626061020000|2021-07-12 03:37:00|13815.84|13695.84|13817.78|13697.78|13817.9|13697.9|13815.84|13695.84|10
1626061030000|2021-07-12 03:37:10|13818.11|13698.11|13818.42|13698.42|13818.67|13698.67|13818.07|13698.07|7
1626061040000|2021-07-12 03:37:20|13818.6|13698.6|13819.02|13699.02|13819.02|13699.02|13817.95|13697.95|10
1626061050000|2021-07-12 03:37:30|13819.1|13699.1|13819.93|13699.93|13819.93|13699.93|13819.1|13699.1|8
1626061060000|2021-07-12 03:37:40|13820.04|13700.04|13822.05|13702.05|13822.05|13702.05|13820.04|13700.04|9
1626061070000|2021-07-12 03:37:50|13822.2|13702.2|13822.85|13702.85|13823.03|13703.03|13821.75|13701.75|8
1626061080000|2021-07-12 03:38:00|13822.71|13702.71|13824.63|13704.63|13824.66|13704.66|13822.71|13702.71|9
1626061090000|2021-07-12 03:38:10|13824.57|13704.57|13826.28|13706.28|13826.36|13706.36|13824.57|13704.57|10
1626061100000|2021-07-12 03:38:20|13827.12|13707.12|13828.52|13708.52|13828.52|13708.52|13827.12|13707.12|10
1626061110000|2021-07-12 03:38:30|13828.3|13708.3|13829.97|13709.97|13829.97|13709.97|13827.56|13707.56|10
1626061120000|2021-07-12 03:38:40|13829.74|13709.74|13830.66|13710.66|13830.66|13710.66|13829.66|13709.66|10
1626061130000|2021-07-12 03:38:50|13830|13710|13829.27|13709.27|13830|13710|13829.27|13709.27|10
1626061140000|2021-07-12 03:39:00|13829.13|13709.13|13829.94|13709.94|13829.94|13709.94|13828.56|13708.56|10
1626061150000|2021-07-12 03:39:10|13829.38|13709.38|13829.15|13709.15|13829.38|13709.38|13829.15|13709.15|10
1626061160000|2021-07-12 03:39:20|13828.79|13708.79|13827.61|13707.61|13828.79|13708.79|13827.61|13707.61|8
1626061170000|2021-07-12 03:39:30|13827.44|13707.44|13826.68|13706.68|13827.44|13707.44|13826.67|13706.67|9
1626061180000|2021-07-12 03:39:40|13825.7|13705.7|13827.06|13707.06|13827.07|13707.07|13825.54|13705.54|10
1626061190000|2021-07-12 03:39:50|13827.38|13707.38|13824.78|13704.78|13827.78|13707.78|13824.78|13704.78|10
1626061200000|2021-07-12 03:40:00|13824.76|13704.76|13823.08|13703.08|13824.76|13704.76|13823.06|13703.06|10
1626061210000|2021-07-12 03:40:10|13822.66|13702.66|13820.45|13700.45|13822.66|13702.66|13820.45|13700.45|10
1626061220000|2021-07-12 03:40:20|13820.34|13700.34|13820.92|13700.92|13820.92|13700.92|13820.28|13700.28|9
1626061230000|2021-07-12 03:40:30|13821.31|13701.31|13823.05|13703.05|13823.18|13703.18|13821.13|13701.13|10
1626061240000|2021-07-12 03:40:40|13823.03|13703.03|13821.49|13701.49|13823.04|13703.04|13820.45|13700.45|10
1626061250000|2021-07-12 03:40:50|13821.76|13701.76|13820.15|13700.15|13822.49|13702.49|13820.15|13700.15|10
1626061260000|2021-07-12 03:41:00|13820.19|13700.19|13820.29|13700.29|13829.96|13709.96|13820.11|13700.11|10
1626061270000|2021-07-12 03:41:10|13820.3|13700.3|13821.05|13701.05|13821.05|13701.05|13820.3|13700.3|10
1626061280000|2021-07-12 03:41:20|13820.98|13700.98|13823.64|13703.64|13823.64|13703.64|13820.98|13700.98|10
1626061290000|2021-07-12 03:41:30|13823.79|13703.79|13825.69|13705.69|13826.22|13706.22|13823.79|13703.79|9
1626061300000|2021-07-12 03:41:40|13825.57|13705.57|13825.28|13705.28|13825.62|13705.62|13825.24|13705.24|8
1626061310000|2021-07-12 03:41:50|13825.04|13705.04|13825.69|13705.69|13825.69|13705.69|13824.85|13704.85|10
1626061320000|2021-07-12 03:42:00|13826.91|13706.91|13828.79|13708.79|13828.79|13708.79|13826.91|13706.91|10
1626061330000|2021-07-12 03:42:10|13828.98|13708.98|13827.07|13707.07|13828.98|13708.98|13827.07|13707.07|10
1626061340000|2021-07-12 03:42:20|13826.81|13706.81|13828.73|13708.73|13828.74|13708.74|13826.81|13706.81|9
1626061350000|2021-07-12 03:42:30|13828.78|13708.78|13829.59|13709.59|13829.59|13709.59|13828.7|13708.7|10
1626061360000|2021-07-12 03:42:40|13829.56|13709.56|13831.3|13711.3|13831.96|13711.96|13828.94|13708.94|10
1626061370000|2021-07-12 03:42:50|13831.13|13711.13|13831.81|13711.81|13831.94|13711.94|13831.13|13711.13|10
1626061380000|2021-07-12 03:43:00|13831.69|13711.69|13832.88|13712.88|13832.88|13712.88|13831.67|13711.67|10
1626061390000|2021-07-12 03:43:10|13832.68|13712.68|13835.9|13715.9|13836.06|13716.06|13832.66|13712.66|10
1626061400000|2021-07-12 03:43:20|13835.48|13715.48|13840.08|13720.08|13840.19|13720.19|13835.4|13715.4|10
1626061410000|2021-07-12 03:43:30|13840.09|13720.09|13838.48|13718.48|13840.09|13720.09|13838.44|13718.44|9
1626061420000|2021-07-12 03:43:40|13838.54|13718.54|13839.58|13719.58|13840.07|13720.07|13838.38|13718.38|9
1626061430000|2021-07-12 03:43:50|13839.54|13719.54|13839.93|13719.93|13840.37|13720.37|13839.54|13719.54|9
1626061440000|2021-07-12 03:44:00|13840.14|13720.14|13839.61|13719.61|13840.31|13720.31|13839.61|13719.61|9
1626061450000|2021-07-12 03:44:10|13839.24|13719.24|13837.94|13717.94|13839.27|13719.27|13837.94|13717.94|8
1626061460000|2021-07-12 03:44:20|13837.69|13717.69|13836.87|13716.87|13837.74|13717.74|13836.87|13716.87|8
1626061470000|2021-07-12 03:44:30|13836.88|13716.88|13836.22|13716.22|13836.95|13716.95|13836.22|13716.22|10
1626061480000|2021-07-12 03:44:40|13836.65|13716.65|13837.99|13717.99|13838.15|13718.15|13836.65|13716.65|10
1626061490000|2021-07-12 03:44:50|13838.02|13718.02|13838.08|13718.08|13838.86|13718.86|13837.98|13717.98|10
1626061500000|2021-07-12 03:45:00|13838.09|13718.09|13836.75|13716.75|13838.09|13718.09|13836.55|13716.55|10
1626061510000|2021-07-12 03:45:10|13836.59|13716.59|13836.63|13716.63|13837.28|13717.28|13836.41|13716.41|9
1626061520000|2021-07-12 03:45:20|13836.44|13716.44|13837.03|13717.03|13837.06|13717.06|13836.15|13716.15|10
1626061530000|2021-07-12 03:45:30|13836.45|13716.45|13835.33|13715.33|13836.5|13716.5|13835.33|13715.33|8
1626061540000|2021-07-12 03:45:40|13835.19|13715.19|13830.19|13710.19|13835.19|13715.19|13830.19|13710.19|10
1626061550000|2021-07-12 03:45:50|13831.14|13711.14|13827.93|13707.93|13831.14|13711.14|13827.19|13707.19|9
1626061560000|2021-07-12 03:46:00|13828.03|13708.03|13825.83|13705.83|13828.03|13708.03|13825.83|13705.83|9
1626061570000|2021-07-12 03:46:10|13830.86|13710.86|13825.77|13705.77|13831.4|13711.4|13825.75|13705.75|8
1626061580000|2021-07-12 03:46:20|13825.75|13705.75|13827.26|13707.26|13827.26|13707.26|13825.75|13705.75|9
1626061590000|2021-07-12 03:46:30|13828.04|13708.04|13827.83|13707.83|13828.81|13708.81|13827.83|13707.83|10
1626061600000|2021-07-12 03:46:40|13828.2|13708.2|13827.05|13707.05|13828.2|13708.2|13826.94|13706.94|10
1626061610000|2021-07-12 03:46:50|13826.92|13706.92|13828.04|13708.04|13828.04|13708.04|13826.61|13706.61|10
1626061620000|2021-07-12 03:47:00|13828.2|13708.2|13829.78|13709.78|13830.09|13710.09|13828.13|13708.13|10
1626061630000|2021-07-12 03:47:10|13830.41|13710.41|13829.28|13709.28|13830.63|13710.63|13829.26|13709.26|8
1626061640000|2021-07-12 03:47:20|13828.85|13708.85|13829.38|13709.38|13829.99|13709.99|13828.54|13708.54|10
1626061650000|2021-07-12 03:47:30|13829.3|13709.3|13828.14|13708.14|13829.3|13709.3|13828.07|13708.07|10
1626061660000|2021-07-12 03:47:40|13828.48|13708.48|13828.68|13708.68|13828.69|13708.69|13828.43|13708.43|7
1626061670000|2021-07-12 03:47:50|13828.75|13708.75|13829.51|13709.51|13829.51|13709.51|13828.75|13708.75|9
1626061680000|2021-07-12 03:48:00|13829.34|13709.34|13829.94|13709.94|13829.94|13709.94|13829.34|13709.34|10
1626061690000|2021-07-12 03:48:10|13829.92|13709.92|13829.76|13709.76|13830.18|13710.18|13829.31|13709.31|9
1626061700000|2021-07-12 03:48:20|13829.87|13709.87|13830.77|13710.77|13830.77|13710.77|13829.82|13709.82|7
1626061710000|2021-07-12 03:48:30|13830.42|13710.42|13830.93|13710.93|13830.96|13710.96|13830.38|13710.38|9
1626061720000|2021-07-12 03:48:40|13831.01|13711.01|13832.46|13712.46|13832.46|13712.46|13831.01|13711.01|10
1626061730000|2021-07-12 03:48:50|13832.58|13712.58|13831.55|13711.55|13832.58|13712.58|13831.45|13711.45|9
1626061740000|2021-07-12 03:49:00|13831.75|13711.75|13832.63|13712.63|13832.93|13712.93|13831.74|13711.74|9
1626061750000|2021-07-12 03:49:10|13833.02|13713.02|13836.06|13716.06|13836.06|13716.06|13833.02|13713.02|9
1626061760000|2021-07-12 03:49:20|13836.57|13716.57|13839.88|13719.88|13840.21|13720.21|13836.48|13716.48|10
1626061770000|2021-07-12 03:49:30|13839.76|13719.76|13840.06|13720.06|13840.6|13720.6|13839.76|13719.76|9
1626061780000|2021-07-12 03:49:40|13840.11|13720.11|13840.92|13720.92|13841.29|13721.29|13840.11|13720.11|10
1626061790000|2021-07-12 03:49:50|13840.91|13720.91|13840.28|13720.28|13841.77|13721.77|13840.28|13720.28|9
1626061800000|2021-07-12 03:50:00|13840.58|13720.58|13841.69|13721.69|13841.72|13721.72|13840.29|13720.29|10
1626061810000|2021-07-12 03:50:10|13841.75|13721.75|13841.86|13721.86|13842.06|13722.06|13841.59|13721.59|10
1626061820000|2021-07-12 03:50:20|13842.04|13722.04|13842.61|13722.61|13842.67|13722.67|13842.04|13722.04|10
1626061830000|2021-07-12 03:50:30|13842.55|13722.55|13843.45|13723.45|13843.45|13723.45|13842.55|13722.55|9
1626061840000|2021-07-12 03:50:40|13843.31|13723.31|13844.32|13724.32|13844.32|13724.32|13843.31|13723.31|10
1626061850000|2021-07-12 03:50:50|13844.67|13724.67|13848.16|13728.16|13848.16|13728.16|13844.67|13724.67|10
1626061860000|2021-07-12 03:51:00|13848.19|13728.19|13850.57|13730.57|13850.57|13730.57|13848.19|13728.19|10
1626061870000|2021-07-12 03:51:10|13852.59|13732.59|13853.55|13733.55|13853.55|13733.55|13852.58|13732.58|9
1626061880000|2021-07-12 03:51:20|13853.56|13733.56|13853.02|13733.02|13854.24|13734.24|13853.02|13733.02|10
1626061890000|2021-07-12 03:51:30|13852.96|13732.96|13851.06|13731.06|13852.96|13732.96|13850.59|13730.59|10
1626061900000|2021-07-12 03:51:40|13849.86|13729.86|13850.53|13730.53|13850.53|13730.53|13849.62|13729.62|10
1626061910000|2021-07-12 03:51:50|13850.52|13730.52|13851.38|13731.38|13851.82|13731.82|13850.52|13730.52|10
1626061920000|2021-07-12 03:52:00|13850.97|13730.97|13849.3|13729.3|13851.85|13731.85|13849.3|13729.3|10
1626061930000|2021-07-12 03:52:10|13849.48|13729.48|13851.27|13731.27|13851.27|13731.27|13849.48|13729.48|10
1626061940000|2021-07-12 03:52:20|13851.33|13731.33|13851.61|13731.61|13852.2|13732.2|13851.33|13731.33|8
1626061950000|2021-07-12 03:52:30|13851.84|13731.84|13851.9|13731.9|13851.92|13731.92|13851.51|13731.51|9
1626061960000|2021-07-12 03:52:40|13851.95|13731.95|13852.5|13732.5|13852.63|13732.63|13851.94|13731.94|10
1626061970000|2021-07-12 03:52:50|13852.39|13732.39|13852.57|13732.57|13852.94|13732.94|13852.39|13732.39|10
1626061980000|2021-07-12 03:53:00|13852.7|13732.7|13852.84|13732.84|13852.84|13732.84|13852.31|13732.31|9
1626061990000|2021-07-12 03:53:10|13852.85|13732.85|13853.01|13733.01|13853.85|13733.85|13852.71|13732.71|10
1626062000000|2021-07-12 03:53:20|13852.99|13732.99|13852.88|13732.88|13853.03|13733.03|13852.17|13732.17|9
1626062010000|2021-07-12 03:53:30|13852.93|13732.93|13851.83|13731.83|13853.12|13733.12|13851.83|13731.83|9
1626062020000|2021-07-12 03:53:40|13851.84|13731.84|13851.88|13731.88|13851.98|13731.98|13851.55|13731.55|9
1626062030000|2021-07-12 03:53:50|13851.86|13731.86|13851.66|13731.66|13852.18|13732.18|13851.66|13731.66|10
1626062040000|2021-07-12 03:54:00|13852.19|13732.19|13852.78|13732.78|13853.64|13733.64|13852.19|13732.19|9
1626062050000|2021-07-12 03:54:10|13852.94|13732.94|13853.18|13733.18|13853.18|13733.18|13852.22|13732.22|10
1626062060000|2021-07-12 03:54:20|13853.08|13733.08|13853.01|13733.01|13853.24|13733.24|13852.06|13732.06|10
1626062070000|2021-07-12 03:54:30|13852.37|13732.37|13852.64|13732.64|13852.64|13732.64|13852.1|13732.1|9
1626062080000|2021-07-12 03:54:40|13852.55|13732.55|13852.06|13732.06|13852.68|13732.68|13852|13732|10
1626062090000|2021-07-12 03:54:50|13851.89|13731.89|13851.25|13731.25|13851.89|13731.89|13851.16|13731.16|10
1626062100000|2021-07-12 03:55:00|13851.15|13731.15|13851.08|13731.08|13852.2|13732.2|13851.08|13731.08|10
1626062110000|2021-07-12 03:55:10|13851.01|13731.01|13851.13|13731.13|13851.35|13731.35|13850.91|13730.91|8
1626062120000|2021-07-12 03:55:20|13851.38|13731.38|13852.11|13732.11|13852.11|13732.11|13851.24|13731.24|9
1626062130000|2021-07-12 03:55:30|13852.09|13732.09|13851.23|13731.23|13852.67|13732.67|13851.08|13731.08|10
1626062140000|2021-07-12 03:55:40|13851.57|13731.57|13851.85|13731.85|13851.89|13731.89|13851.55|13731.55|10
1626062150000|2021-07-12 03:55:50|13851.86|13731.86|13850.86|13730.86|13852.11|13732.11|13850.86|13730.86|10
1626062160000|2021-07-12 03:56:00|13850.74|13730.74|13849.42|13729.42|13850.85|13730.85|13849.42|13729.42|9
1626062170000|2021-07-12 03:56:10|13848.7|13728.7|13848.75|13728.75|13849.93|13729.93|13848.46|13728.46|10
1626062180000|2021-07-12 03:56:20|13848.07|13728.07|13845.69|13725.69|13848.3|13728.3|13845.69|13725.69|10
1626062190000|2021-07-12 03:56:30|13845.34|13725.34|13844.04|13724.04|13845.41|13725.41|13844.04|13724.04|10
1626062200000|2021-07-12 03:56:40|13844.03|13724.03|13844.68|13724.68|13844.8|13724.8|13843.17|13723.17|9
1626062210000|2021-07-12 03:56:50|13844.58|13724.58|13842.91|13722.91|13844.58|13724.58|13842.91|13722.91|9
1626062220000|2021-07-12 03:57:00|13842.84|13722.84|13843.07|13723.07|13843.07|13723.07|13842.18|13722.18|10
1626062230000|2021-07-12 03:57:10|13843.08|13723.08|13841.86|13721.86|13843.54|13723.54|13841.86|13721.86|9
1626062240000|2021-07-12 03:57:20|13841.89|13721.89|13841.45|13721.45|13842.71|13722.71|13841.45|13721.45|9
1626062250000|2021-07-12 03:57:30|13840.97|13720.97|13839.31|13719.31|13840.97|13720.97|13839.31|13719.31|8
1626062260000|2021-07-12 03:57:40|13838.22|13718.22|13839.16|13719.16|13839.16|13719.16|13838.22|13718.22|10
1626062270000|2021-07-12 03:57:50|13838.82|13718.82|13839.5|13719.5|13839.56|13719.56|13838.7|13718.7|10
1626062280000|2021-07-12 03:58:00|13839.52|13719.52|13839.33|13719.33|13839.53|13719.53|13839.33|13719.33|7
1626062290000|2021-07-12 03:58:10|13839.13|13719.13|13839.06|13719.06|13839.56|13719.56|13838.65|13718.65|10
1626062300000|2021-07-12 03:58:20|13839.02|13719.02|13839.59|13719.59|13839.67|13719.67|13839.02|13719.02|6
1626062310000|2021-07-12 03:58:30|13839.66|13719.66|13839.13|13719.13|13839.66|13719.66|13838.91|13718.91|9
1626062320000|2021-07-12 03:58:40|13839.94|13719.94|13840.19|13720.19|13840.19|13720.19|13839.94|13719.94|6
1626062330000|2021-07-12 03:58:50|13840.07|13720.07|13839.16|13719.16|13840.07|13720.07|13839.14|13719.14|7
1626062340000|2021-07-12 03:59:00|13839.55|13719.55|13839.19|13719.19|13839.55|13719.55|13839.1|13719.1|7
1626062350000|2021-07-12 03:59:10|13839.2|13719.2|13837.69|13717.69|13839.2|13719.2|13837.68|13717.68|8
1626062360000|2021-07-12 03:59:20|13837.66|13717.66|13837.55|13717.55|13837.88|13717.88|13837.4|13717.4|9
1626062370000|2021-07-12 03:59:30|13836.82|13716.82|13835.86|13715.86|13836.94|13716.94|13835.51|13715.51|8
1626062380000|2021-07-12 03:59:40|13835.52|13715.52|13831.94|13711.94|13835.6|13715.6|13831.94|13711.94|10
1626062390000|2021-07-12 03:59:50|13831.85|13711.85|13831.01|13711.01|13831.85|13711.85|13830.62|13710.62|9
1626062400000|2021-07-12 04:00:00|13831.18|13711.18|13831.56|13711.56|13832.37|13712.37|13831.18|13711.18|9
1626062410000|2021-07-12 04:00:10|13831.74|13711.74|13834.69|13714.69|13834.69|13714.69|13831.61|13711.61|10
1626062420000|2021-07-12 04:00:20|13835.73|13715.73|13835.95|13715.95|13836.55|13716.55|13835.73|13715.73|10
1626062430000|2021-07-12 04:00:30|13835.94|13715.94|13835.58|13715.58|13836.29|13716.29|13835.32|13715.32|8
1626062440000|2021-07-12 04:00:40|13835.78|13715.78|13836.92|13716.92|13836.92|13716.92|13835.57|13715.57|10
1626062450000|2021-07-12 04:00:50|13836.55|13716.55|13836.97|13716.97|13837.24|13717.24|13836.49|13716.49|8
1626062460000|2021-07-12 04:01:00|13836.96|13716.96|13838.67|13718.67|13838.67|13718.67|13836.96|13716.96|10
1626062470000|2021-07-12 04:01:10|13838.68|13718.68|13838.99|13718.99|13838.99|13718.99|13837.97|13717.97|10
1626062480000|2021-07-12 04:01:20|13839.74|13719.74|13840.17|13720.17|13840.74|13720.74|13839.74|13719.74|10
1626062490000|2021-07-12 04:01:30|13840.15|13720.15|13839.07|13719.07|13840.15|13720.15|13839.07|13719.07|9
1626062500000|2021-07-12 04:01:40|13838.89|13718.89|13838.97|13718.97|13839.32|13719.32|13838.86|13718.86|10
1626062510000|2021-07-12 04:01:50|13838.82|13718.82|13837.81|13717.81|13838.82|13718.82|13837.65|13717.65|10
1626062520000|2021-07-12 04:02:00|13837.69|13717.69|13837.88|13717.88|13837.88|13717.88|13837.64|13717.64|9
1626062530000|2021-07-12 04:02:10|13837.31|13717.31|13836.97|13716.97|13837.31|13717.31|13836.92|13716.92|9
1626062540000|2021-07-12 04:02:20|13837.88|13717.88|13835.51|13715.51|13837.88|13717.88|13835.51|13715.51|9
1626062550000|2021-07-12 04:02:30|13835.28|13715.28|13834.16|13714.16|13835.44|13715.44|13834.16|13714.16|10
1626062560000|2021-07-12 04:02:40|13833.74|13713.74|13831.03|13711.03|13833.74|13713.74|13831.03|13711.03|10
1626062570000|2021-07-12 04:02:50|13830.94|13710.94|13829.17|13709.17|13830.94|13710.94|13829.04|13709.04|9
1626062580000|2021-07-12 04:03:00|13829.08|13709.08|13827.34|13707.34|13829.08|13709.08|13827.34|13707.34|8
1626062590000|2021-07-12 04:03:10|13827.41|13707.41|13824.7|13704.7|13827.41|13707.41|13824.7|13704.7|10
1626062600000|2021-07-12 04:03:20|13824.31|13704.31|13822.79|13702.79|13824.31|13704.31|13822.79|13702.79|9
1626062610000|2021-07-12 04:03:30|13823.55|13703.55|13821.3|13701.3|13823.55|13703.55|13821.3|13701.3|9
1626062620000|2021-07-12 04:03:40|13821.11|13701.11|13820.07|13700.07|13821.31|13701.31|13819.99|13699.99|10
1626062630000|2021-07-12 04:03:50|13818.44|13698.44|13816.17|13696.17|13819.02|13699.02|13816.17|13696.17|9
1626062640000|2021-07-12 04:04:00|13816.2|13696.2|13816.74|13696.74|13816.74|13696.74|13815.95|13695.95|10
1626062650000|2021-07-12 04:04:10|13816.91|13696.91|13818.72|13698.72|13818.72|13698.72|13816.29|13696.29|10
1626062660000|2021-07-12 04:04:20|13818.84|13698.84|13820.2|13700.2|13820.38|13700.38|13818.82|13698.82|10
1626062670000|2021-07-12 04:04:30|13820.46|13700.46|13821.97|13701.97|13821.97|13701.97|13820.46|13700.46|10
1626062680000|2021-07-12 04:04:40|13821.94|13701.94|13822.55|13702.55|13822.55|13702.55|13821.89|13701.89|10
1626062690000|2021-07-12 04:04:50|13822.6|13702.6|13821.85|13701.85|13822.77|13702.77|13821.85|13701.85|10
1626062700000|2021-07-12 04:05:00|13821.52|13701.52|13819.97|13699.97|13821.52|13701.52|13819.93|13699.93|8
1626062710000|2021-07-12 04:05:10|13820.46|13700.46|13820.36|13700.36|13820.48|13700.48|13819.01|13699.01|9
1626062720000|2021-07-12 04:05:20|13820.41|13700.41|13819.69|13699.69|13820.87|13700.87|13819.51|13699.51|10
1626062730000|2021-07-12 04:05:30|13819.9|13699.9|13820.25|13700.25|13820.88|13700.88|13819.74|13699.74|10
1626062740000|2021-07-12 04:05:40|13819.91|13699.91|13818.68|13698.68|13819.91|13699.91|13818.58|13698.58|9
1626062750000|2021-07-12 04:05:50|13818.67|13698.67|13818.41|13698.41|13818.67|13698.67|13817.23|13697.23|10
1626062760000|2021-07-12 04:06:00|13818.35|13698.35|13817.41|13697.41|13818.35|13698.35|13817.41|13697.41|10
1626062770000|2021-07-12 04:06:10|13817.45|13697.45|13816.93|13696.93|13817.45|13697.45|13816.54|13696.54|10
1626062780000|2021-07-12 04:06:20|13816.1|13696.1|13816.95|13696.95|13816.95|13696.95|13814.84|13694.84|10
1626062790000|2021-07-12 04:06:30|13817.15|13697.15|13815.31|13695.31|13817.23|13697.23|13815.21|13695.21|10
1626062800000|2021-07-12 04:06:40|13815.26|13695.26|13812.83|13692.83|13815.48|13695.48|13812.48|13692.48|10
1626062810000|2021-07-12 04:06:50|13813.18|13693.18|13809.77|13689.77|13813.18|13693.18|13809.77|13689.77|9
1626062820000|2021-07-12 04:07:00|13809.88|13689.88|13812.36|13692.36|13812.36|13692.36|13809.83|13689.83|10
1626062830000|2021-07-12 04:07:10|13811.75|13691.75|13814.71|13694.71|13814.71|13694.71|13811.68|13691.68|10
1626062840000|2021-07-12 04:07:20|13814.92|13694.92|13815.25|13695.25|13815.94|13695.94|13814.23|13694.23|10
1626062850000|2021-07-12 04:07:30|13815.15|13695.15|13817.32|13697.32|13817.32|13697.32|13815.15|13695.15|10
1626062860000|2021-07-12 04:07:40|13817.56|13697.56|13820.75|13700.75|13820.76|13700.76|13817.28|13697.28|10
1626062870000|2021-07-12 04:07:50|13821.08|13701.08|13821.06|13701.06|13822.6|13702.6|13821.02|13701.02|9
1626062880000|2021-07-12 04:08:00|13821.07|13701.07|13821.62|13701.62|13822.56|13702.56|13821.07|13701.07|10
1626062890000|2021-07-12 04:08:10|13821.5|13701.5|13820.06|13700.06|13821.57|13701.57|13819.89|13699.89|10
1626062900000|2021-07-12 04:08:20|13820.28|13700.28|13821.78|13701.78|13821.78|13701.78|13820.28|13700.28|10
1626062910000|2021-07-12 04:08:30|13821.9|13701.9|13822.76|13702.76|13822.76|13702.76|13821.8|13701.8|7
1626062920000|2021-07-12 04:08:40|13821.88|13701.88|13821.63|13701.63|13821.93|13701.93|13821.63|13701.63|7
1626062930000|2021-07-12 04:08:50|13821.57|13701.57|13820.89|13700.89|13821.66|13701.66|13820.48|13700.48|8
1626062940000|2021-07-12 04:09:00|13820.9|13700.9|13821.82|13701.82|13821.83|13701.83|13820.68|13700.68|9
1626062950000|2021-07-12 04:09:10|13821.81|13701.81|13822.88|13702.88|13822.88|13702.88|13821.81|13701.81|9
1626062960000|2021-07-12 04:09:20|13822.87|13702.87|13823.18|13703.18|13823.2|13703.2|13822.87|13702.87|8
1626062970000|2021-07-12 04:09:30|13823.13|13703.13|13822.79|13702.79|13823.41|13703.41|13822.69|13702.69|9
1626062980000|2021-07-12 04:09:40|13822.57|13702.57|13822.33|13702.33|13823.1|13703.1|13822.33|13702.33|9
1626062990000|2021-07-12 04:09:50|13822.26|13702.26|13820.57|13700.57|13822.29|13702.29|13820.57|13700.57|9
1626063000000|2021-07-12 04:10:00|13819.5|13699.5|13820.85|13700.85|13821.09|13701.09|13819.5|13699.5|9
1626063010000|2021-07-12 04:10:10|13821.02|13701.02|13829.41|13709.41|13829.41|13709.41|13821.02|13701.02|10
1626063020000|2021-07-12 04:10:20|13829.71|13709.71|13830.26|13710.26|13830.26|13710.26|13828.84|13708.84|10
1626063030000|2021-07-12 04:10:30|13831.6|13711.6|13834.19|13714.19|13834.19|13714.19|13831.6|13711.6|10
1626063040000|2021-07-12 04:10:40|13834.17|13714.17|13834.99|13714.99|13834.99|13714.99|13833.48|13713.48|10
1626063050000|2021-07-12 04:10:50|13835|13715|13837.15|13717.15|13837.15|13717.15|13835|13715|9
1626063060000|2021-07-12 04:11:00|13837.25|13717.25|13838.02|13718.02|13838.2|13718.2|13837.25|13717.25|10
1626063070000|2021-07-12 04:11:10|13838.01|13718.01|13838.51|13718.51|13838.6|13718.6|13837.65|13717.65|10
1626063080000|2021-07-12 04:11:20|13838.5|13718.5|13836.07|13716.07|13838.5|13718.5|13836.07|13716.07|10
1626063090000|2021-07-12 04:11:30|13836.03|13716.03|13835.83|13715.83|13836.29|13716.29|13835.83|13715.83|9
1626063100000|2021-07-12 04:11:40|13835.71|13715.71|13834.85|13714.85|13835.71|13715.71|13834.85|13714.85|9
1626063110000|2021-07-12 04:11:50|13834.87|13714.87|13833.72|13713.72|13835.79|13715.79|13833.62|13713.62|9
1626063120000|2021-07-12 04:12:00|13833.68|13713.68|13835.25|13715.25|13835.25|13715.25|13832.23|13712.23|10
1626063130000|2021-07-12 04:12:10|13835.29|13715.29|13837.8|13717.8|13837.8|13717.8|13834.89|13714.89|10
1626063140000|2021-07-12 04:12:20|13838|13718|13838.85|13718.85|13839.14|13719.14|13838|13718|9
1626063150000|2021-07-12 04:12:30|13839.05|13719.05|13840.55|13720.55|13840.55|13720.55|13839.05|13719.05|10
1626063160000|2021-07-12 04:12:40|13840.7|13720.7|13840.45|13720.45|13840.7|13720.7|13840.37|13720.37|9
1626063170000|2021-07-12 04:12:50|13840.92|13720.92|13840.75|13720.75|13841.01|13721.01|13840.68|13720.68|10
1626063180000|2021-07-12 04:13:00|13840.77|13720.77|13841.41|13721.41|13841.41|13721.41|13840.49|13720.49|9
1626063190000|2021-07-12 04:13:10|13843.36|13723.36|13843.56|13723.56|13843.56|13723.56|13843.29|13723.29|10
1626063200000|2021-07-12 04:13:20|13843.54|13723.54|13842.7|13722.7|13843.55|13723.55|13842.47|13722.47|10
1626063210000|2021-07-12 04:13:30|13842.79|13722.79|13842.15|13722.15|13843.75|13723.75|13841.6|13721.6|10
1626063220000|2021-07-12 04:13:40|13842.38|13722.38|13841.26|13721.26|13842.38|13722.38|13841.26|13721.26|9
1626063230000|2021-07-12 04:13:50|13841.33|13721.33|13841.45|13721.45|13842.14|13722.14|13841.26|13721.26|9
1626063240000|2021-07-12 04:14:00|13841.43|13721.43|13843.38|13723.38|13843.38|13723.38|13841.24|13721.24|8
1626063250000|2021-07-12 04:14:10|13843.32|13723.32|13845.3|13725.3|13845.3|13725.3|13843.32|13723.32|9
1626063260000|2021-07-12 04:14:20|13844.61|13724.61|13849.09|13729.09|13849.09|13729.09|13844.61|13724.61|10
1626063270000|2021-07-12 04:14:30|13848.77|13728.77|13849.06|13729.06|13849.58|13729.58|13848.71|13728.71|10
1626063280000|2021-07-12 04:14:40|13849.15|13729.15|13849.27|13729.27|13850.26|13730.26|13849.15|13729.15|9
1626063290000|2021-07-12 04:14:50|13849.69|13729.69|13849.81|13729.81|13850.08|13730.08|13849.32|13729.32|9
1626063300000|2021-07-12 04:15:00|13850.05|13730.05|13850.98|13730.98|13850.98|13730.98|13849.33|13729.33|10
1626063310000|2021-07-12 04:15:10|13851.16|13731.16|13854.11|13734.11|13854.13|13734.13|13851.16|13731.16|10
1626063320000|2021-07-12 04:15:20|13853.33|13733.33|13853.17|13733.17|13853.6|13733.6|13853.17|13733.17|10
1626063330000|2021-07-12 04:15:30|13853.08|13733.08|13853.41|13733.41|13853.8|13733.8|13852.61|13732.61|10
1626063340000|2021-07-12 04:15:40|13853.47|13733.47|13854.11|13734.11|13854.11|13734.11|13852.9|13732.9|10
1626063350000|2021-07-12 04:15:50|13854.25|13734.25|13854.32|13734.32|13854.32|13734.32|13853.26|13733.26|10
1626063360000|2021-07-12 04:16:00|13854.22|13734.22|13854.57|13734.57|13854.8|13734.8|13853.94|13733.94|10
1626063370000|2021-07-12 04:16:10|13854.32|13734.32|13854.8|13734.8|13855.25|13735.25|13854.18|13734.18|10
1626063380000|2021-07-12 04:16:20|13854.81|13734.81|13853.97|13733.97|13855.02|13735.02|13853.85|13733.85|10
1626063390000|2021-07-12 04:16:30|13853.84|13733.84|13849.89|13729.89|13853.84|13733.84|13849.89|13729.89|10
1626063400000|2021-07-12 04:16:40|13849.85|13729.85|13851.52|13731.52|13851.52|13731.52|13849.42|13729.42|10
1626063410000|2021-07-12 04:16:50|13850.55|13730.55|13849.82|13729.82|13851.06|13731.06|13849.43|13729.43|10
1626063420000|2021-07-12 04:17:00|13849.85|13729.85|13848.63|13728.63|13849.97|13729.97|13848.63|13728.63|10
1626063430000|2021-07-12 04:17:10|13848.53|13728.53|13843.83|13723.83|13848.53|13728.53|13843.83|13723.83|10
1626063440000|2021-07-12 04:17:20|13843.48|13723.48|13842.26|13722.26|13844.49|13724.49|13842.26|13722.26|9
1626063450000|2021-07-12 04:17:30|13842.28|13722.28|13841.23|13721.23|13842.49|13722.49|13841.23|13721.23|9
1626063460000|2021-07-12 04:17:40|13841.22|13721.22|13840.14|13720.14|13841.22|13721.22|13840.14|13720.14|7
1626063470000|2021-07-12 04:17:50|13840.59|13720.59|13839.63|13719.63|13840.59|13720.59|13839.58|13719.58|10
1626063480000|2021-07-12 04:18:00|13839.6|13719.6|13837.55|13717.55|13839.6|13719.6|13837.55|13717.55|10
1626063490000|2021-07-12 04:18:10|13838.98|13718.98|13838.69|13718.69|13839.29|13719.29|13838.61|13718.61|9
1626063500000|2021-07-12 04:18:20|13838.9|13718.9|13835.63|13715.63|13838.9|13718.9|13835.51|13715.51|9
1626063510000|2021-07-12 04:18:30|13835.21|13715.21|13836.96|13716.96|13836.96|13716.96|13835.21|13715.21|10
1626063520000|2021-07-12 04:18:40|13836.09|13716.09|13837.44|13717.44|13837.46|13717.46|13835.76|13715.76|10
1626063530000|2021-07-12 04:18:50|13837.55|13717.55|13839.19|13719.19|13839.19|13719.19|13836.73|13716.73|10
1626063540000|2021-07-12 04:19:00|13838.83|13718.83|13839.83|13719.83|13839.86|13719.86|13838.83|13718.83|9
1626063550000|2021-07-12 04:19:10|13839.98|13719.98|13840.14|13720.14|13840.14|13720.14|13839.24|13719.24|9
1626063560000|2021-07-12 04:19:20|13839.6|13719.6|13838.92|13718.92|13840.5|13720.5|13838.92|13718.92|10
1626063570000|2021-07-12 04:19:30|13838.97|13718.97|13838.61|13718.61|13839.11|13719.11|13837.85|13717.85|9
1626063580000|2021-07-12 04:19:40|13838.63|13718.63|13838.58|13718.58|13839.24|13719.24|13838.58|13718.58|10
1626063590000|2021-07-12 04:19:50|13839.08|13719.08|13838.23|13718.23|13839.18|13719.18|13837.9|13717.9|10
1626063600000|2021-07-12 04:20:00|13838.64|13718.64|13842.07|13722.07|13842.07|13722.07|13838.52|13718.52|10
1626063610000|2021-07-12 04:20:10|13842.17|13722.17|13842.94|13722.94|13842.94|13722.94|13841.5|13721.5|10
1626063620000|2021-07-12 04:20:20|13843.5|13723.5|13846.22|13726.22|13846.22|13726.22|13843.5|13723.5|7
1626063630000|2021-07-12 04:20:30|13846.21|13726.21|13847.07|13727.07|13847.07|13727.07|13846.11|13726.11|10
1626063640000|2021-07-12 04:20:40|13847.47|13727.47|13849.71|13729.71|13849.71|13729.71|13847.47|13727.47|10
1626063650000|2021-07-12 04:20:50|13850.71|13730.71|13851.14|13731.14|13851.27|13731.27|13849.86|13729.86|10
1626063660000|2021-07-12 04:21:00|13851.24|13731.24|13850.17|13730.17|13851.74|13731.74|13850.17|13730.17|9
1626063670000|2021-07-12 04:21:10|13850.24|13730.24|13849.19|13729.19|13851.27|13731.27|13849.14|13729.14|10
1626063680000|2021-07-12 04:21:20|13849.77|13729.77|13847.57|13727.57|13849.77|13729.77|13847.11|13727.11|9
1626063690000|2021-07-12 04:21:30|13846.08|13726.08|13850.74|13730.74|13850.74|13730.74|13846.01|13726.01|10
1626063700000|2021-07-12 04:21:40|13850.78|13730.78|13851.63|13731.63|13851.63|13731.63|13850.68|13730.68|10
1626063710000|2021-07-12 04:21:50|13851.66|13731.66|13853.15|13733.15|13853.15|13733.15|13851.04|13731.04|9
1626063720000|2021-07-12 04:22:00|13853.43|13733.43|13852.61|13732.61|13853.71|13733.71|13852.61|13732.61|10
1626063730000|2021-07-12 04:22:10|13852.86|13732.86|13852.7|13732.7|13853.27|13733.27|13851.85|13731.85|10
1626063740000|2021-07-12 04:22:20|13853.73|13733.73|13859.48|13739.48|13859.48|13739.48|13853.73|13733.73|10
1626063750000|2021-07-12 04:22:30|13858.6|13738.6|13866.53|13746.53|13866.53|13746.53|13858.6|13738.6|10
1626063760000|2021-07-12 04:22:40|13867.96|13747.96|13871.16|13751.16|13873.53|13753.53|13867.96|13747.96|10
1626063770000|2021-07-12 04:22:50|13870.99|13750.99|13867.1|13747.1|13870.99|13750.99|13867.1|13747.1|10
1626063780000|2021-07-12 04:23:00|13866.72|13746.72|13862.07|13742.07|13866.72|13746.72|13862.03|13742.03|10
1626063790000|2021-07-12 04:23:10|13862.73|13742.73|13859.88|13739.88|13862.73|13742.73|13859.88|13739.88|9
1626063800000|2021-07-12 04:23:20|13859.98|13739.98|13858.63|13738.63|13860|13740|13858.63|13738.63|9
1626063810000|2021-07-12 04:23:30|13856.83|13736.83|13853.36|13733.36|13856.83|13736.83|13853.36|13733.36|10
1626063820000|2021-07-12 04:23:40|13853.1|13733.1|13852.58|13732.58|13853.49|13733.49|13852.07|13732.07|10
1626063830000|2021-07-12 04:23:50|13852.65|13732.65|13850.84|13730.84|13852.78|13732.78|13850.84|13730.84|10
1626063840000|2021-07-12 04:24:00|13851.02|13731.02|13849.87|13729.87|13851.6|13731.6|13849.87|13729.87|9
1626063850000|2021-07-12 04:24:10|13849.53|13729.53|13847.87|13727.87|13849.53|13729.53|13847.87|13727.87|10
1626063860000|2021-07-12 04:24:20|13847.86|13727.86|13847.71|13727.71|13848.32|13728.32|13847.71|13727.71|10
1626063870000|2021-07-12 04:24:30|13846.71|13726.71|13845.53|13725.53|13846.71|13726.71|13844.44|13724.44|10
1626063880000|2021-07-12 04:24:40|13846.11|13726.11|13844.45|13724.45|13846.11|13726.11|13844.45|13724.45|10
1626063890000|2021-07-12 04:24:50|13844.41|13724.41|13842.89|13722.89|13844.41|13724.41|13842.89|13722.89|10
1626063900000|2021-07-12 04:25:00|13842.96|13722.96|13840.58|13720.58|13843.15|13723.15|13840.47|13720.47|10
1626063910000|2021-07-12 04:25:10|13841.35|13721.35|13839.57|13719.57|13841.45|13721.45|13839.52|13719.52|9
1626063920000|2021-07-12 04:25:20|13839.66|13719.66|13839.76|13719.76|13840.12|13720.12|13839.59|13719.59|9
1626063930000|2021-07-12 04:25:30|13839.63|13719.63|13840.34|13720.34|13840.34|13720.34|13839.06|13719.06|10
1626063940000|2021-07-12 04:25:40|13840.44|13720.44|13838.14|13718.14|13841.51|13721.51|13838.14|13718.14|10
1626063950000|2021-07-12 04:25:50|13836.88|13716.88|13829.14|13709.14|13836.88|13716.88|13829.14|13709.14|10
1626063960000|2021-07-12 04:26:00|13829.16|13709.16|13826.3|13706.3|13829.16|13709.16|13826.28|13706.28|10
1626063970000|2021-07-12 04:26:10|13826.94|13706.94|13826.94|13706.94|13827.24|13707.24|13826.14|13706.14|10
1626063980000|2021-07-12 04:26:20|13826.87|13706.87|13829.31|13709.31|13829.31|13709.31|13826.78|13706.78|10
1626063990000|2021-07-12 04:26:30|13829.26|13709.26|13829.92|13709.92|13829.94|13709.94|13828.88|13708.88|10
1626064000000|2021-07-12 04:26:40|13829.74|13709.74|13828.52|13708.52|13830.06|13710.06|13828.52|13708.52|10
1626064010000|2021-07-12 04:26:50|13828.31|13708.31|13825.76|13705.76|13828.31|13708.31|13825.76|13705.76|10
1626064020000|2021-07-12 04:27:00|13825.6|13705.6|13823.9|13703.9|13825.64|13705.64|13823.9|13703.9|9
1626064030000|2021-07-12 04:27:10|13824.57|13704.57|13825.31|13705.31|13825.94|13705.94|13824.57|13704.57|10
1626064040000|2021-07-12 04:27:20|13825.42|13705.42|13824.61|13704.61|13825.52|13705.52|13824.61|13704.61|10
1626064050000|2021-07-12 04:27:30|13824.85|13704.85|13824.3|13704.3|13825.5|13705.5|13824.3|13704.3|10
1626064060000|2021-07-12 04:27:40|13824.04|13704.04|13823.17|13703.17|13824.05|13704.05|13822.86|13702.86|10
1626064070000|2021-07-12 04:27:50|13823.67|13703.67|13821.98|13701.98|13823.67|13703.67|13821.98|13701.98|9
1626064080000|2021-07-12 04:28:00|13822.05|13702.05|13820.07|13700.07|13822.05|13702.05|13819.8|13699.8|10
1626064090000|2021-07-12 04:28:10|13820.06|13700.06|13819.42|13699.42|13820.17|13700.17|13819.01|13699.01|9
1626064100000|2021-07-12 04:28:20|13819.83|13699.83|13818.42|13698.42|13820.36|13700.36|13818.42|13698.42|9
1626064110000|2021-07-12 04:28:30|13818.37|13698.37|13818.08|13698.08|13818.43|13698.43|13817.22|13697.22|8
1626064120000|2021-07-12 04:28:40|13817.59|13697.59|13817.13|13697.13|13818.32|13698.32|13816.62|13696.62|10
1626064130000|2021-07-12 04:28:50|13816.05|13696.05|13813.72|13693.72|13817.12|13697.12|13813.72|13693.72|10
1626064140000|2021-07-12 04:29:00|13813.18|13693.18|13811.64|13691.64|13813.18|13693.18|13811.64|13691.64|10
1626064150000|2021-07-12 04:29:10|13811.68|13691.68|13811.79|13691.79|13812.17|13692.17|13811.56|13691.56|9
1626064160000|2021-07-12 04:29:20|13810.87|13690.87|13810.76|13690.76|13811.07|13691.07|13810.34|13690.34|10
1626064170000|2021-07-12 04:29:30|13810.83|13690.83|13810.86|13690.86|13811.34|13691.34|13810.76|13690.76|10
1626064180000|2021-07-12 04:29:40|13811.7|13691.7|13809.86|13689.86|13811.7|13691.7|13809.86|13689.86|10
1626064190000|2021-07-12 04:29:50|13809.85|13689.85|13807.81|13687.81|13810.02|13690.02|13807.81|13687.81|8
1626064200000|2021-07-12 04:30:00|13807.36|13687.36|13809.37|13689.37|13809.65|13689.65|13807.03|13687.03|9
1626064210000|2021-07-12 04:30:10|13808.77|13688.77|13808.77|13688.77|13809.01|13689.01|13807.8|13687.8|10
1626064220000|2021-07-12 04:30:20|13809.12|13689.12|13808.42|13688.42|13809.53|13689.53|13807.28|13687.28|10
1626064230000|2021-07-12 04:30:30|13807.93|13687.93|13806.15|13686.15|13807.93|13687.93|13806.15|13686.15|10
1626064240000|2021-07-12 04:30:40|13806.2|13686.2|13800.99|13680.99|13806.2|13686.2|13800.99|13680.99|10
1626064250000|2021-07-12 04:30:50|13801.13|13681.13|13795.3|13675.3|13801.81|13681.81|13795.3|13675.3|10
1626064260000|2021-07-12 04:31:00|13795.09|13675.09|13793.87|13673.87|13795.27|13675.27|13793.43|13673.43|10
1626064270000|2021-07-12 04:31:10|13793.89|13673.89|13795.01|13675.01|13795.44|13675.44|13793.83|13673.83|8
1626064280000|2021-07-12 04:31:20|13794.73|13674.73|13794.8|13674.8|13795.35|13675.35|13794.73|13674.73|9
1626064290000|2021-07-12 04:31:30|13794.7|13674.7|13794.78|13674.78|13795.14|13675.14|13793.37|13673.37|10
1626064300000|2021-07-12 04:31:40|13794.96|13674.96|13794.77|13674.77|13795.08|13675.08|13794.29|13674.29|10
1626064310000|2021-07-12 04:31:50|13794.75|13674.75|13794.65|13674.65|13794.84|13674.84|13793.01|13673.01|9
1626064320000|2021-07-12 04:32:00|13794.37|13674.37|13793.1|13673.1|13794.37|13674.37|13793.1|13673.1|10
1626064330000|2021-07-12 04:32:10|13792.53|13672.53|13791.82|13671.82|13792.53|13672.53|13791.82|13671.82|10
1626064340000|2021-07-12 04:32:20|13791.77|13671.77|13791.37|13671.37|13792.09|13672.09|13791.37|13671.37|8
1626064350000|2021-07-12 04:32:30|13791.43|13671.43|13790.81|13670.81|13791.43|13671.43|13790.27|13670.27|9
1626064360000|2021-07-12 04:32:40|13790.75|13670.75|13789.83|13669.83|13790.75|13670.75|13789.83|13669.83|8
1626064370000|2021-07-12 04:32:50|13789.94|13669.94|13790.22|13670.22|13791.39|13671.39|13789.94|13669.94|10
1626064380000|2021-07-12 04:33:00|13789.15|13669.15|13790.34|13670.34|13790.34|13670.34|13788.87|13668.87|10
1626064390000|2021-07-12 04:33:10|13789.91|13669.91|13790.04|13670.04|13790.04|13670.04|13789.89|13669.89|10
1626064400000|2021-07-12 04:33:20|13789.23|13669.23|13789.42|13669.42|13790.28|13670.28|13789.12|13669.12|8
1626064410000|2021-07-12 04:33:30|13789.52|13669.52|13788.5|13668.5|13789.64|13669.64|13788.5|13668.5|10
1626064420000|2021-07-12 04:33:40|13788.58|13668.58|13788.21|13668.21|13789.14|13669.14|13787.73|13667.73|10
1626064430000|2021-07-12 04:33:50|13788.17|13668.17|13787.74|13667.74|13788.5|13668.5|13787.16|13667.16|10
1626064440000|2021-07-12 04:34:00|13787.11|13667.11|13785.53|13665.53|13787.11|13667.11|13785.53|13665.53|10
1626064450000|2021-07-12 04:34:10|13785.78|13665.78|13786.14|13666.14|13786.34|13666.34|13785.73|13665.73|9
1626064460000|2021-07-12 04:34:20|13786.16|13666.16|13784.51|13664.51|13786.16|13666.16|13784.47|13664.47|10
1626064470000|2021-07-12 04:34:30|13784.38|13664.38|13781.96|13661.96|13785.33|13665.33|13781.77|13661.77|10
1626064480000|2021-07-12 04:34:40|13781.24|13661.24|13783.33|13663.33|13783.7|13663.7|13781.24|13661.24|10
1626064490000|2021-07-12 04:34:50|13783.67|13663.67|13780.84|13660.84|13783.95|13663.95|13780.84|13660.84|9
1626064500000|2021-07-12 04:35:00|13781.18|13661.18|13781.94|13661.94|13782.04|13662.04|13781.18|13661.18|8
1626064510000|2021-07-12 04:35:10|13783.43|13663.43|13786.62|13666.62|13786.62|13666.62|13783.18|13663.18|10
1626064520000|2021-07-12 04:35:20|13786.71|13666.71|13786.02|13666.02|13786.82|13666.82|13785.59|13665.59|10
1626064530000|2021-07-12 04:35:30|13786.15|13666.15|13788.41|13668.41|13788.41|13668.41|13786.15|13666.15|9
1626064540000|2021-07-12 04:35:40|13788.67|13668.67|13790.01|13670.01|13790.22|13670.22|13788.67|13668.67|10
1626064550000|2021-07-12 04:35:50|13790.05|13670.05|13789.53|13669.53|13790.54|13670.54|13789.53|13669.53|10
1626064560000|2021-07-12 04:36:00|13789.59|13669.59|13790.27|13670.27|13790.27|13670.27|13789.16|13669.16|9
1626064570000|2021-07-12 04:36:10|13790.31|13670.31|13792.35|13672.35|13792.41|13672.41|13790.3|13670.3|9
1626064580000|2021-07-12 04:36:20|13793.01|13673.01|13793.39|13673.39|13793.39|13673.39|13791.95|13671.95|10
1626064590000|2021-07-12 04:36:30|13793.49|13673.49|13794|13674|13794.02|13674.02|13793.49|13673.49|9
1626064600000|2021-07-12 04:36:40|13794.04|13674.04|13791.8|13671.8|13794.04|13674.04|13791.8|13671.8|10
1626064610000|2021-07-12 04:36:50|13791.4|13671.4|13790.1|13670.1|13791.4|13671.4|13790.1|13670.1|5
1626064620000|2021-07-12 04:37:00|13790.11|13670.11|13790.12|13670.12|13790.12|13670.12|13789.69|13669.69|7
1626064630000|2021-07-12 04:37:10|13790.1|13670.1|13789.99|13669.99|13790.1|13670.1|13789.55|13669.55|10
1626064640000|2021-07-12 04:37:20|13790.92|13670.92|13790.9|13670.9|13790.93|13670.93|13790.62|13670.62|10
1626064650000|2021-07-12 04:37:30|13790.83|13670.83|13791.06|13671.06|13791.06|13671.06|13790.83|13670.83|7
1626064660000|2021-07-12 04:37:40|13791.32|13671.32|13790.36|13670.36|13791.32|13671.32|13790.27|13670.27|9
1626064670000|2021-07-12 04:37:50|13791.09|13671.09|13789.84|13669.84|13791.09|13671.09|13789.84|13669.84|9
1626064680000|2021-07-12 04:38:00|13790.96|13670.96|13790.98|13670.98|13791.9|13671.9|13790.96|13670.96|10
1626064690000|2021-07-12 04:38:10|13791.92|13671.92|13790.04|13670.04|13791.92|13671.92|13790.03|13670.03|9
1626064700000|2021-07-12 04:38:20|13789.43|13669.43|13787.79|13667.79|13789.43|13669.43|13787.49|13667.49|9
1626064710000|2021-07-12 04:38:30|13787.68|13667.68|13788.07|13668.07|13788.23|13668.23|13787.28|13667.28|8
1626064720000|2021-07-12 04:38:40|13788.65|13668.65|13789.62|13669.62|13789.62|13669.62|13788.65|13668.65|9
1626064730000|2021-07-12 04:38:50|13789.6|13669.6|13790.2|13670.2|13790.32|13670.32|13789.6|13669.6|8
1626064740000|2021-07-12 04:39:00|13790.22|13670.22|13790.05|13670.05|13790.22|13670.22|13789.64|13669.64|8
1626064750000|2021-07-12 04:39:10|13790.04|13670.04|13790.91|13670.91|13790.91|13670.91|13790.04|13670.04|8
1626064760000|2021-07-12 04:39:20|13791.28|13671.28|13793.17|13673.17|13793.17|13673.17|13791.28|13671.28|9
1626064770000|2021-07-12 04:39:30|13792.97|13672.97|13792.63|13672.63|13792.98|13672.98|13792.12|13672.12|6
1626064780000|2021-07-12 04:39:40|13792.61|13672.61|13792.36|13672.36|13792.61|13672.61|13792.35|13672.35|8
1626064790000|2021-07-12 04:39:50|13792.37|13672.37|13789.54|13669.54|13793.23|13673.23|13789.54|13669.54|9
1626064800000|2021-07-12 04:40:00|13789.38|13669.38|13789.22|13669.22|13789.39|13669.39|13789.07|13669.07|6
1626064810000|2021-07-12 04:40:10|13788.94|13668.94|13790.08|13670.08|13790.08|13670.08|13788.6|13668.6|6
1626064820000|2021-07-12 04:40:20|13790.05|13670.05|13790.1|13670.1|13790.47|13670.47|13790.05|13670.05|8
1626064830000|2021-07-12 04:40:30|13789.73|13669.73|13784.29|13664.29|13790.71|13670.71|13784.29|13664.29|9
1626064840000|2021-07-12 04:40:40|13784.06|13664.06|13779.08|13659.08|13784.19|13664.19|13779.08|13659.08|10
1626064850000|2021-07-12 04:40:50|13779.3|13659.3|13780.41|13660.41|13780.42|13660.42|13778.24|13658.24|10
1626064860000|2021-07-12 04:41:00|13780.45|13660.45|13781.03|13661.03|13781.03|13661.03|13780.45|13660.45|8
1626064870000|2021-07-12 04:41:10|13781.11|13661.11|13781.85|13661.85|13782.11|13662.11|13781.11|13661.11|9
1626064880000|2021-07-12 04:41:20|13782.19|13662.19|13784.25|13664.25|13784.26|13664.26|13782.19|13662.19|10
1626064890000|2021-07-12 04:41:30|13784.24|13664.24|13786.05|13666.05|13786.05|13666.05|13784.19|13664.19|10
1626064900000|2021-07-12 04:41:40|13786.11|13666.11|13786.72|13666.72|13786.72|13666.72|13786.1|13666.1|10
1626064910000|2021-07-12 04:41:50|13786.73|13666.73|13786.03|13666.03|13786.89|13666.89|13786.03|13666.03|10
1626064920000|2021-07-12 04:42:00|13786.01|13666.01|13785.13|13665.13|13786.03|13666.03|13784.99|13664.99|6
1626064930000|2021-07-12 04:42:10|13785.17|13665.17|13786.3|13666.3|13786.33|13666.33|13785.17|13665.17|9
1626064940000|2021-07-12 04:42:20|13787.32|13667.32|13787.79|13667.79|13787.91|13667.91|13787.32|13667.32|10
1626064950000|2021-07-12 04:42:30|13787.7|13667.7|13786.39|13666.39|13787.72|13667.72|13786.39|13666.39|9
1626064960000|2021-07-12 04:42:40|13786.22|13666.22|13785.78|13665.78|13786.22|13666.22|13785.78|13665.78|9
1626064970000|2021-07-12 04:42:50|13786.19|13666.19|13787.75|13667.75|13787.75|13667.75|13786.19|13666.19|9
1626064980000|2021-07-12 04:43:00|13787.71|13667.71|13789.95|13669.95|13789.95|13669.95|13787.38|13667.38|10
1626064990000|2021-07-12 04:43:10|13789.77|13669.77|13788.11|13668.11|13790.24|13670.24|13788.11|13668.11|9
1626065000000|2021-07-12 04:43:20|13788.09|13668.09|13789.06|13669.06|13789.06|13669.06|13787.38|13667.38|10
1626065010000|2021-07-12 04:43:30|13787.32|13667.32|13785.23|13665.23|13787.33|13667.33|13785.13|13665.13|8
1626065020000|2021-07-12 04:43:40|13785.31|13665.31|13781.09|13661.09|13785.31|13665.31|13781.07|13661.07|10
1626065030000|2021-07-12 04:43:50|13780.83|13660.83|13780.22|13660.22|13781.37|13661.37|13780.22|13660.22|9
1626065040000|2021-07-12 04:44:00|13780.09|13660.09|13779.58|13659.58|13780.26|13660.26|13778.74|13658.74|9
1626065050000|2021-07-12 04:44:10|13779.63|13659.63|13778.75|13658.75|13779.89|13659.89|13778.74|13658.74|10
1626065060000|2021-07-12 04:44:20|13778.86|13658.86|13778.08|13658.08|13778.86|13658.86|13777.44|13657.44|10
1626065070000|2021-07-12 04:44:30|13778.87|13658.87|13778.49|13658.49|13779.28|13659.28|13778.49|13658.49|8
1626065080000|2021-07-12 04:44:40|13777.69|13657.69|13777.93|13657.93|13778.78|13658.78|13777.69|13657.69|8
1626065090000|2021-07-12 04:44:50|13777.85|13657.85|13777.35|13657.35|13778.29|13658.29|13777.35|13657.35|9
1626065100000|2021-07-12 04:45:00|13777.62|13657.62|13778.45|13658.45|13778.59|13658.59|13777.62|13657.62|9
1626065110000|2021-07-12 04:45:10|13778.54|13658.54|13779.39|13659.39|13779.39|13659.39|13778.54|13658.54|10
1626065120000|2021-07-12 04:45:20|13779.72|13659.72|13781.15|13661.15|13781.15|13661.15|13779.41|13659.41|10
1626065130000|2021-07-12 04:45:30|13781.34|13661.34|13781.75|13661.75|13781.88|13661.88|13781.06|13661.06|10
1626065140000|2021-07-12 04:45:40|13781.49|13661.49|13781.57|13661.57|13781.59|13661.59|13780.24|13660.24|10
1626065150000|2021-07-12 04:45:50|13781.18|13661.18|13780.19|13660.19|13781.93|13661.93|13780.19|13660.19|10
1626065160000|2021-07-12 04:46:00|13779.48|13659.48|13779.05|13659.05|13779.59|13659.59|13779.02|13659.02|8
1626065170000|2021-07-12 04:46:10|13779.04|13659.04|13780.1|13660.1|13780.14|13660.14|13778.97|13658.97|6
1626065180000|2021-07-12 04:46:20|13779.16|13659.16|13783.15|13663.15|13783.15|13663.15|13779.16|13659.16|10
1626065190000|2021-07-12 04:46:30|13783.09|13663.09|13784.43|13664.43|13784.43|13664.43|13782.95|13662.95|9
1626065200000|2021-07-12 04:46:40|13783.76|13663.76|13784.07|13664.07|13784.07|13664.07|13783.66|13663.66|6
1626065210000|2021-07-12 04:46:50|13784.35|13664.35|13784.7|13664.7|13785.46|13665.46|13784.35|13664.35|9
1626065220000|2021-07-12 04:47:00|13784.78|13664.78|13785.96|13665.96|13785.99|13665.99|13784.78|13664.78|10
1626065230000|2021-07-12 04:47:10|13786.15|13666.15|13784.34|13664.34|13786.15|13666.15|13784.26|13664.26|10
1626065240000|2021-07-12 04:47:20|13784.22|13664.22|13785.54|13665.54|13785.56|13665.56|13784.22|13664.22|8
1626065250000|2021-07-12 04:47:30|13785.39|13665.39|13785.51|13665.51|13785.56|13665.56|13784.98|13664.98|10
1626065260000|2021-07-12 04:47:40|13785.52|13665.52|13785.11|13665.11|13785.52|13665.52|13784.88|13664.88|9
1626065270000|2021-07-12 04:47:50|13785.02|13665.02|13784.61|13664.61|13785.02|13665.02|13784.59|13664.59|9
1626065280000|2021-07-12 04:48:00|13784.03|13664.03|13785|13665|13785|13665|13783.9|13663.9|9
1626065290000|2021-07-12 04:48:10|13785.16|13665.16|13787.59|13667.59|13787.68|13667.68|13785.16|13665.16|10
1626065300000|2021-07-12 04:48:20|13787.57|13667.57|13786.76|13666.76|13787.66|13667.66|13786.76|13666.76|10
1626065310000|2021-07-12 04:48:30|13787.01|13667.01|13788.27|13668.27|13788.27|13668.27|13787.01|13667.01|8
1626065320000|2021-07-12 04:48:40|13788.24|13668.24|13787.58|13667.58|13788.41|13668.41|13787.57|13667.57|9
1626065330000|2021-07-12 04:48:50|13787.64|13667.64|13789.21|13669.21|13789.41|13669.41|13787.64|13667.64|9
1626065340000|2021-07-12 04:49:00|13789.56|13669.56|13788.68|13668.68|13789.65|13669.65|13788.68|13668.68|9
1626065350000|2021-07-12 04:49:10|13789.2|13669.2|13789.18|13669.18|13790.08|13670.08|13789.06|13669.06|10
1626065360000|2021-07-12 04:49:20|13789.24|13669.24|13787.24|13667.24|13789.28|13669.28|13787.24|13667.24|8
1626065370000|2021-07-12 04:49:30|13786.77|13666.77|13785.24|13665.24|13786.77|13666.77|13785.24|13665.24|9
1626065380000|2021-07-12 04:49:40|13784.89|13664.89|13784.89|13664.89|13785.14|13665.14|13784.84|13664.84|8
1626065390000|2021-07-12 04:49:50|13784.97|13664.97|13785.06|13665.06|13785.35|13665.35|13784.97|13664.97|8
1626065400000|2021-07-12 04:50:00|13785.09|13665.09|13784.45|13664.45|13785.09|13665.09|13784.45|13664.45|7
1626065410000|2021-07-12 04:50:10|13784.55|13664.55|13785.39|13665.39|13785.39|13665.39|13784.55|13664.55|8
1626065420000|2021-07-12 04:50:20|13785.3|13665.3|13785.43|13665.43|13785.43|13665.43|13785.11|13665.11|8
1626065430000|2021-07-12 04:50:30|13785.49|13665.49|13784.56|13664.56|13785.56|13665.56|13784.56|13664.56|10
1626065440000|2021-07-12 04:50:40|13784.61|13664.61|13785.44|13665.44|13785.73|13665.73|13784.61|13664.61|8
1626065450000|2021-07-12 04:50:50|13785.31|13665.31|13784.45|13664.45|13785.55|13665.55|13784.44|13664.44|8
1626065460000|2021-07-12 04:51:00|13784.49|13664.49|13785.29|13665.29|13785.3|13665.3|13784.36|13664.36|8
1626065470000|2021-07-12 04:51:10|13785.5|13665.5|13786.37|13666.37|13786.37|13666.37|13785.41|13665.41|10
1626065480000|2021-07-12 04:51:20|13786.34|13666.34|13785.59|13665.59|13786.34|13666.34|13785.59|13665.59|10
1626065490000|2021-07-12 04:51:30|13784.96|13664.96|13783.1|13663.1|13784.97|13664.97|13783.1|13663.1|7
1626065500000|2021-07-12 04:51:40|13781.89|13661.89|13776.62|13656.62|13781.89|13661.89|13776.62|13656.62|10
1626065510000|2021-07-12 04:51:50|13776.7|13656.7|13773.42|13653.42|13776.8|13656.8|13773.42|13653.42|10
1626065520000|2021-07-12 04:52:00|13773.14|13653.14|13773.98|13653.98|13773.98|13653.98|13772.22|13652.22|10
1626065530000|2021-07-12 04:52:10|13774.93|13654.93|13775.5|13655.5|13776.42|13656.42|13774.93|13654.93|10
1626065540000|2021-07-12 04:52:20|13775.62|13655.62|13775.91|13655.91|13776.07|13656.07|13775.27|13655.27|10
1626065550000|2021-07-12 04:52:30|13776.11|13656.11|13778.65|13658.65|13778.65|13658.65|13776.11|13656.11|10
1626065560000|2021-07-12 04:52:40|13778.98|13658.98|13780.68|13660.68|13780.79|13660.79|13778.98|13658.98|10
1626065570000|2021-07-12 04:52:50|13780.9|13660.9|13779.88|13659.88|13781|13661|13779.83|13659.83|10
1626065580000|2021-07-12 04:53:00|13779.29|13659.29|13778.28|13658.28|13779.29|13659.29|13778.28|13658.28|9
1626065590000|2021-07-12 04:53:10|13778.16|13658.16|13777.62|13657.62|13778.83|13658.83|13777.62|13657.62|9
1626065600000|2021-07-12 04:53:20|13777.63|13657.63|13778.08|13658.08|13778.48|13658.48|13777.63|13657.63|9
1626065610000|2021-07-12 04:53:30|13778.09|13658.09|13778.46|13658.46|13778.49|13658.49|13777.99|13657.99|8
1626065620000|2021-07-12 04:53:40|13778.42|13658.42|13779.08|13659.08|13779.08|13659.08|13778.42|13658.42|9
1626065630000|2021-07-12 04:53:50|13779.18|13659.18|13778.17|13658.17|13779.18|13659.18|13778.05|13658.05|9
1626065640000|2021-07-12 04:54:00|13778.56|13658.56|13781.11|13661.11|13781.11|13661.11|13778.56|13658.56|9
1626065650000|2021-07-12 04:54:10|13781.27|13661.27|13779.57|13659.57|13781.27|13661.27|13779.57|13659.57|10
1626065660000|2021-07-12 04:54:20|13779.59|13659.59|13780.25|13660.25|13780.25|13660.25|13779.59|13659.59|7
1626065670000|2021-07-12 04:54:30|13780.59|13660.59|13782.56|13662.56|13782.62|13662.62|13780.59|13660.59|10
1626065680000|2021-07-12 04:54:40|13782.55|13662.55|13782.18|13662.18|13782.65|13662.65|13781.9|13661.9|7
1626065690000|2021-07-12 04:54:50|13782.28|13662.28|13783.03|13663.03|13783.06|13663.06|13782.17|13662.17|10
1626065700000|2021-07-12 04:55:00|13783|13663|13783.09|13663.09|13783.09|13663.09|13782.86|13662.86|10
1626065710000|2021-07-12 04:55:10|13783.1|13663.1|13781.57|13661.57|13783.1|13663.1|13781.57|13661.57|8
1626065720000|2021-07-12 04:55:20|13780.56|13660.56|13779.82|13659.82|13781.17|13661.17|13779.82|13659.82|8
1626065730000|2021-07-12 04:55:30|13779.81|13659.81|13778.67|13658.67|13779.81|13659.81|13778.67|13658.67|7
1626065740000|2021-07-12 04:55:40|13778.62|13658.62|13777.86|13657.86|13778.62|13658.62|13777.84|13657.84|7
1626065750000|2021-07-12 04:55:50|13777.93|13657.93|13779.14|13659.14|13779.14|13659.14|13777.93|13657.93|8
1626065760000|2021-07-12 04:56:00|13779.07|13659.07|13778.26|13658.26|13779.13|13659.13|13778.26|13658.26|7
1626065770000|2021-07-12 04:56:10|13777.34|13657.34|13777.2|13657.2|13777.34|13657.34|13777.08|13657.08|10
1626065780000|2021-07-12 04:56:20|13777.24|13657.24|13777.59|13657.59|13778.21|13658.21|13777.16|13657.16|8
1626065790000|2021-07-12 04:56:30|13777.61|13657.61|13777.79|13657.79|13777.79|13657.79|13777.57|13657.57|7
1626065800000|2021-07-12 04:56:40|13777.83|13657.83|13777.54|13657.54|13777.83|13657.83|13777.54|13657.54|8
1626065810000|2021-07-12 04:56:50|13777.65|13657.65|13777.65|13657.65|13777.72|13657.72|13777.41|13657.41|9
1626065820000|2021-07-12 04:57:00|13777.13|13657.13|13776.93|13656.93|13777.14|13657.14|13776.88|13656.88|10
1626065830000|2021-07-12 04:57:10|13776.86|13656.86|13776.95|13656.95|13776.95|13656.95|13776.51|13656.51|7
1626065840000|2021-07-12 04:57:20|13776.68|13656.68|13776.51|13656.51|13776.68|13656.68|13776.06|13656.06|9
1626065850000|2021-07-12 04:57:30|13776.35|13656.35|13775.7|13655.7|13776.38|13656.38|13775.7|13655.7|6
1626065860000|2021-07-12 04:57:40|13775.63|13655.63|13775.06|13655.06|13775.63|13655.63|13774.6|13654.6|8
1626065870000|2021-07-12 04:57:50|13775.04|13655.04|13774.34|13654.34|13775.12|13655.12|13774.34|13654.34|9
1626065880000|2021-07-12 04:58:00|13774.36|13654.36|13773.4|13653.4|13774.36|13654.36|13773.21|13653.21|6
1626065890000|2021-07-12 04:58:10|13772.4|13652.4|13771.95|13651.95|13772.42|13652.42|13771.95|13651.95|10
1626065900000|2021-07-12 04:58:20|13771.61|13651.61|13771.24|13651.24|13771.61|13651.61|13771.2|13651.2|6
1626065910000|2021-07-12 04:58:30|13770.97|13650.97|13770.4|13650.4|13770.97|13650.97|13770.02|13650.02|8
1626065920000|2021-07-12 04:58:40|13770.19|13650.19|13767.4|13647.4|13770.19|13650.19|13767.4|13647.4|10
1626065930000|2021-07-12 04:58:50|13767.31|13647.31|13766.45|13646.45|13767.31|13647.31|13766.31|13646.31|9
1626065940000|2021-07-12 04:59:00|13766.58|13646.58|13767.7|13647.7|13767.83|13647.83|13766.58|13646.58|8
1626065950000|2021-07-12 04:59:10|13767.92|13647.92|13767.49|13647.49|13768.26|13648.26|13767.49|13647.49|10
1626065960000|2021-07-12 04:59:20|13767.46|13647.46|13766.64|13646.64|13767.76|13647.76|13766.63|13646.63|9
1626065970000|2021-07-12 04:59:30|13766.08|13646.08|13767.3|13647.3|13767.3|13647.3|13766.08|13646.08|8
1626065980000|2021-07-12 04:59:40|13766.23|13646.23|13765.06|13645.06|13766.23|13646.23|13765.05|13645.05|6
1626065990000|2021-07-12 04:59:50|13765.03|13645.03|13765.21|13645.21|13766.33|13646.33|13765.03|13645.03|10
1626066000000|2021-07-12 05:00:00|13765.25|13645.25|13766.79|13646.79|13766.79|13646.79|13765.19|13645.19|10
1626066010000|2021-07-12 05:00:10|13766.45|13646.45|13767.55|13647.55|13767.55|13647.55|13766.28|13646.28|8
1626066020000|2021-07-12 05:00:20|13767.53|13647.53|13767.72|13647.72|13767.81|13647.81|13767.53|13647.53|8
1626066030000|2021-07-12 05:00:30|13767.73|13647.73|13767.14|13647.14|13767.79|13647.79|13767.11|13647.11|8
1626066040000|2021-07-12 05:00:40|13767.05|13647.05|13769.64|13649.64|13769.64|13649.64|13766.73|13646.73|8
1626066050000|2021-07-12 05:00:50|13769.59|13649.59|13768.56|13648.56|13769.71|13649.71|13768.48|13648.48|9
1626066060000|2021-07-12 05:01:00|13768.73|13648.73|13771.47|13651.47|13771.47|13651.47|13768.57|13648.57|10
1626066070000|2021-07-12 05:01:10|13772.09|13652.09|13774.92|13654.92|13774.95|13654.95|13772.09|13652.09|10
1626066080000|2021-07-12 05:01:20|13775.25|13655.25|13773.96|13653.96|13775.25|13655.25|13773.24|13653.24|9
1626066090000|2021-07-12 05:01:30|13774.38|13654.38|13772.06|13652.06|13774.38|13654.38|13772.02|13652.02|9
1626066100000|2021-07-12 05:01:40|13771.89|13651.89|13773.25|13653.25|13773.25|13653.25|13771.89|13651.89|9
1626066110000|2021-07-12 05:01:50|13772.99|13652.99|13771.71|13651.71|13773.2|13653.2|13771.45|13651.45|8
1626066120000|2021-07-12 05:02:00|13771.6|13651.6|13771.57|13651.57|13771.7|13651.7|13771.55|13651.55|7
1626066130000|2021-07-12 05:02:10|13771.55|13651.55|13772.73|13652.73|13772.73|13652.73|13771.55|13651.55|8
1626066140000|2021-07-12 05:02:20|13772.77|13652.77|13772.21|13652.21|13772.8|13652.8|13772.21|13652.21|9
1626066150000|2021-07-12 05:02:30|13772.29|13652.29|13772.26|13652.26|13772.44|13652.44|13772.08|13652.08|9
1626066160000|2021-07-12 05:02:40|13772.06|13652.06|13771.53|13651.53|13772.06|13652.06|13771.48|13651.48|9
1626066170000|2021-07-12 05:02:50|13771.42|13651.42|13769.93|13649.93|13771.42|13651.42|13769.92|13649.92|9
1626066180000|2021-07-12 05:03:00|13769.85|13649.85|13769.03|13649.03|13769.85|13649.85|13768.91|13648.91|10
1626066190000|2021-07-12 05:03:10|13768.97|13648.97|13770.63|13650.63|13770.74|13650.74|13768.97|13648.97|7
1626066200000|2021-07-12 05:03:20|13770.39|13650.39|13770.25|13650.25|13770.57|13650.57|13770.24|13650.24|8
1626066210000|2021-07-12 05:03:30|13769.37|13649.37|13767.47|13647.47|13769.37|13649.37|13766.19|13646.19|10
1626066220000|2021-07-12 05:03:40|13767.86|13647.86|13763.79|13643.79|13767.87|13647.87|13763.79|13643.79|10
1626066230000|2021-07-12 05:03:50|13763.1|13643.1|13758.01|13638.01|13763.1|13643.1|13758.01|13638.01|10
1626066240000|2021-07-12 05:04:00|13757.94|13637.94|13756.15|13636.15|13757.94|13637.94|13756.15|13636.15|10
1626066250000|2021-07-12 05:04:10|13755.93|13635.93|13752.04|13632.04|13756.11|13636.11|13752.04|13632.04|10
1626066260000|2021-07-12 05:04:20|13751.77|13631.77|13750.8|13630.8|13751.85|13631.85|13750.8|13630.8|10
1626066270000|2021-07-12 05:04:30|13750.64|13630.64|13750.05|13630.05|13750.64|13630.64|13750.05|13630.05|10
1626066280000|2021-07-12 05:04:40|13750.02|13630.02|13749.61|13629.61|13750.07|13630.07|13749.45|13629.45|9
1626066290000|2021-07-12 05:04:50|13749.56|13629.56|13749.08|13629.08|13751.31|13631.31|13749.08|13629.08|10
1626066300000|2021-07-12 05:05:00|13749.12|13629.12|13748.86|13628.86|13749.12|13629.12|13747.96|13627.96|10
1626066310000|2021-07-12 05:05:10|13749.34|13629.34|13748.23|13628.23|13749.49|13629.49|13747.59|13627.59|10
1626066320000|2021-07-12 05:05:20|13748.55|13628.55|13747.73|13627.73|13748.88|13628.88|13747.73|13627.73|10
1626066330000|2021-07-12 05:05:30|13747.76|13627.76|13750.38|13630.38|13750.38|13630.38|13747.76|13627.76|10
1626066340000|2021-07-12 05:05:40|13749.67|13629.67|13748.8|13628.8|13749.67|13629.67|13748.8|13628.8|9
1626066350000|2021-07-12 05:05:50|13748.62|13628.62|13748.58|13628.58|13748.71|13628.71|13748.58|13628.58|7
1626066360000|2021-07-12 05:06:00|13748.66|13628.66|13747.82|13627.82|13748.66|13628.66|13747.75|13627.75|10
1626066370000|2021-07-12 05:06:10|13747.66|13627.66|13748.73|13628.73|13748.73|13628.73|13747.66|13627.66|8
1626066380000|2021-07-12 05:06:20|13749.6|13629.6|13750.39|13630.39|13750.43|13630.43|13749.6|13629.6|10
1626066390000|2021-07-12 05:06:30|13750.47|13630.47|13750.13|13630.13|13750.47|13630.47|13750.03|13630.03|9
1626066400000|2021-07-12 05:06:40|13750.1|13630.1|13750.03|13630.03|13750.4|13630.4|13749.87|13629.87|8
1626066410000|2021-07-12 05:06:50|13750.02|13630.02|13746.93|13626.93|13750.02|13630.02|13746.93|13626.93|9
1626066420000|2021-07-12 05:07:00|13746.87|13626.87|13745.75|13625.75|13746.87|13626.87|13745.7|13625.7|10
1626066430000|2021-07-12 05:07:10|13745.76|13625.76|13744.65|13624.65|13745.76|13625.76|13744.65|13624.65|8
1626066440000|2021-07-12 05:07:20|13744.71|13624.71|13746.1|13626.1|13746.31|13626.31|13744.71|13624.71|10
1626066450000|2021-07-12 05:07:30|13746.13|13626.13|13745.73|13625.73|13746.14|13626.14|13745.04|13625.04|10
1626066460000|2021-07-12 05:07:40|13746.05|13626.05|13746.93|13626.93|13746.93|13626.93|13745.58|13625.58|10
1626066470000|2021-07-12 05:07:50|13747.08|13627.08|13746.27|13626.27|13747.19|13627.19|13745.43|13625.43|10
1626066480000|2021-07-12 05:08:00|13746.69|13626.69|13746.43|13626.43|13747.05|13627.05|13746.43|13626.43|9
1626066490000|2021-07-12 05:08:10|13746.21|13626.21|13745.2|13625.2|13746.21|13626.21|13745.2|13625.2|10
1626066500000|2021-07-12 05:08:20|13744.9|13624.9|13741.97|13621.97|13744.9|13624.9|13741.97|13621.97|10
1626066510000|2021-07-12 05:08:30|13741.88|13621.88|13741.96|13621.96|13742.28|13622.28|13741.74|13621.74|8
1626066520000|2021-07-12 05:08:40|13741.98|13621.98|13742.21|13622.21|13742.21|13622.21|13741.73|13621.73|8
1626066530000|2021-07-12 05:08:50|13742.32|13622.32|13742.51|13622.51|13742.68|13622.68|13742.12|13622.12|10
1626066540000|2021-07-12 05:09:00|13742.93|13622.93|13742.57|13622.57|13742.99|13622.99|13742.39|13622.39|9
1626066550000|2021-07-12 05:09:10|13742.62|13622.62|13743.72|13623.72|13743.84|13623.84|13742.62|13622.62|9
1626066560000|2021-07-12 05:09:20|13743.74|13623.74|13742.98|13622.98|13743.82|13623.82|13742.98|13622.98|10
1626066570000|2021-07-12 05:09:30|13743.02|13623.02|13742.77|13622.77|13743.02|13623.02|13741.89|13621.89|10
1626066580000|2021-07-12 05:09:40|13742.78|13622.78|13742.15|13622.15|13743.62|13623.62|13741.95|13621.95|9
1626066590000|2021-07-12 05:09:50|13742.19|13622.19|13739.49|13619.49|13742.19|13622.19|13739.49|13619.49|10
1626066600000|2021-07-12 05:10:00|13739.33|13619.33|13739.1|13619.1|13739.38|13619.38|13738.6|13618.6|10
1626066610000|2021-07-12 05:10:10|13739.15|13619.15|13738.48|13618.48|13739.59|13619.59|13738.22|13618.22|10
1626066620000|2021-07-12 05:10:20|13737.88|13617.88|13738.69|13618.69|13738.69|13618.69|13737.72|13617.72|9
1626066630000|2021-07-12 05:10:30|13738.61|13618.61|13738.9|13618.9|13738.9|13618.9|13738.26|13618.26|10
1626066640000|2021-07-12 05:10:40|13739.21|13619.21|13738.69|13618.69|13739.6|13619.6|13738.69|13618.69|9
1626066650000|2021-07-12 05:10:50|13740.07|13620.07|13739.95|13619.95|13740.89|13620.89|13739.48|13619.48|10
1626066660000|2021-07-12 05:11:00|13740.11|13620.11|13739.98|13619.98|13740.98|13620.98|13739.98|13619.98|10
1626066670000|2021-07-12 05:11:10|13739.99|13619.99|13739.88|13619.88|13740.33|13620.33|13739.87|13619.87|9
1626066680000|2021-07-12 05:11:20|13740.99|13620.99|13741.12|13621.12|13741.25|13621.25|13740.73|13620.73|9
1626066690000|2021-07-12 05:11:30|13740.37|13620.37|13741.1|13621.1|13741.1|13621.1|13740.16|13620.16|10
1626066700000|2021-07-12 05:11:40|13740.94|13620.94|13740.02|13620.02|13740.94|13620.94|13739.27|13619.27|9
1626066710000|2021-07-12 05:11:50|13739.77|13619.77|13739.6|13619.6|13739.77|13619.77|13738.55|13618.55|10
1626066720000|2021-07-12 05:12:00|13739.77|13619.77|13740.2|13620.2|13740.2|13620.2|13738.99|13618.99|9
1626066730000|2021-07-12 05:12:10|13739.89|13619.89|13740.87|13620.87|13740.99|13620.99|13739.74|13619.74|9
1626066740000|2021-07-12 05:12:20|13741.01|13621.01|13740.86|13620.86|13741.35|13621.35|13740.86|13620.86|9
1626066750000|2021-07-12 05:12:30|13740.46|13620.46|13739.56|13619.56|13740.66|13620.66|13739.49|13619.49|9
1626066760000|2021-07-12 05:12:40|13738.74|13618.74|13736.75|13616.75|13738.9|13618.9|13736.75|13616.75|9
1626066770000|2021-07-12 05:12:50|13737.01|13617.01|13735.84|13615.84|13737.01|13617.01|13735.08|13615.08|10
1626066780000|2021-07-12 05:13:00|13735.33|13615.33|13734.1|13614.1|13735.33|13615.33|13734.1|13614.1|10
1626066790000|2021-07-12 05:13:10|13733.97|13613.97|13727.35|13607.35|13733.97|13613.97|13727.35|13607.35|10
1626066800000|2021-07-12 05:13:20|13727.1|13607.1|13726.57|13606.57|13727.86|13607.86|13726.57|13606.57|9
1626066810000|2021-07-12 05:13:30|13726.55|13606.55|13725.66|13605.66|13726.55|13606.55|13725.38|13605.38|10
1626066820000|2021-07-12 05:13:40|13724.45|13604.45|13726.87|13606.87|13726.87|13606.87|13724.43|13604.43|10
1626066830000|2021-07-12 05:13:50|13726.64|13606.64|13726.2|13606.2|13726.64|13606.64|13726.11|13606.11|10
1626066840000|2021-07-12 05:14:00|13726.68|13606.68|13728.44|13608.44|13728.44|13608.44|13726.68|13606.68|10
1626066850000|2021-07-12 05:14:10|13727.98|13607.98|13730.4|13610.4|13730.4|13610.4|13727.98|13607.98|10
1626066860000|2021-07-12 05:14:20|13730.61|13610.61|13734.1|13614.1|13734.1|13614.1|13730.61|13610.61|9
1626066870000|2021-07-12 05:14:30|13734.4|13614.4|13733.77|13613.77|13734.52|13614.52|13733.65|13613.65|10
1626066880000|2021-07-12 05:14:40|13733.44|13613.44|13733.15|13613.15|13733.89|13613.89|13733.15|13613.15|9
1626066890000|2021-07-12 05:14:50|13733.26|13613.26|13733.22|13613.22|13734.72|13614.72|13732.41|13612.41|10
1626066900000|2021-07-12 05:15:00|13731.93|13611.93|13731.25|13611.25|13731.97|13611.97|13731.2|13611.2|10
1626066910000|2021-07-12 05:15:10|13731.08|13611.08|13730.13|13610.13|13731.08|13611.08|13729.98|13609.98|9
1626066920000|2021-07-12 05:15:20|13730.2|13610.2|13728.98|13608.98|13730.2|13610.2|13728.98|13608.98|9
1626066930000|2021-07-12 05:15:30|13728.46|13608.46|13727.86|13607.86|13728.46|13608.46|13727.38|13607.38|10
1626066940000|2021-07-12 05:15:40|13727.91|13607.91|13728.09|13608.09|13728.09|13608.09|13727.75|13607.75|8
1626066950000|2021-07-12 05:15:50|13728.2|13608.2|13727.47|13607.47|13728.2|13608.2|13727.47|13607.47|9
1626066960000|2021-07-12 05:16:00|13727.3|13607.3|13726.17|13606.17|13727.31|13607.31|13726.17|13606.17|8
1626066970000|2021-07-12 05:16:10|13726.1|13606.1|13725.1|13605.1|13726.25|13606.25|13725.1|13605.1|10
1626066980000|2021-07-12 05:16:20|13725.14|13605.14|13725.68|13605.68|13725.83|13605.83|13725.14|13605.14|10
1626066990000|2021-07-12 05:16:30|13725.72|13605.72|13726.19|13606.19|13726.19|13606.19|13725.72|13605.72|7
1626067000000|2021-07-12 05:16:40|13726.18|13606.18|13725.87|13605.87|13727.03|13607.03|13725.87|13605.87|7
1626067010000|2021-07-12 05:16:50|13725.86|13605.86|13725.75|13605.75|13726.09|13606.09|13725.74|13605.74|8
1626067020000|2021-07-12 05:17:00|13725.72|13605.72|13724.93|13604.93|13725.72|13605.72|13724.93|13604.93|9
1626067030000|2021-07-12 05:17:10|13725.77|13605.77|13725.71|13605.71|13725.87|13605.87|13725.64|13605.64|10
1626067040000|2021-07-12 05:17:20|13725.66|13605.66|13720.95|13600.95|13725.66|13605.66|13720.95|13600.95|9
1626067050000|2021-07-12 05:17:30|13720.88|13600.88|13723.92|13603.92|13723.92|13603.92|13720.59|13600.59|10
1626067060000|2021-07-12 05:17:40|13724.2|13604.2|13726.73|13606.73|13726.92|13606.92|13724.2|13604.2|10
1626067070000|2021-07-12 05:17:50|13726.92|13606.92|13727.15|13607.15|13727.15|13607.15|13725.75|13605.75|10
1626067080000|2021-07-12 05:18:00|13727.79|13607.79|13729.55|13609.55|13729.65|13609.65|13727.79|13607.79|8
1626067090000|2021-07-12 05:18:10|13729.64|13609.64|13730.3|13610.3|13730.3|13610.3|13729.05|13609.05|10
1626067100000|2021-07-12 05:18:20|13730.33|13610.33|13730.9|13610.9|13730.93|13610.93|13729.94|13609.94|10
1626067110000|2021-07-12 05:18:30|13731.02|13611.02|13732.18|13612.18|13732.18|13612.18|13731.02|13611.02|9
1626067120000|2021-07-12 05:18:40|13733.12|13613.12|13735.61|13615.61|13735.61|13615.61|13733.12|13613.12|10
1626067130000|2021-07-12 05:18:50|13735.95|13615.95|13737.45|13617.45|13737.45|13617.45|13735.82|13615.82|10
1626067140000|2021-07-12 05:19:00|13738.46|13618.46|13740.71|13620.71|13740.71|13620.71|13738.46|13618.46|10
1626067150000|2021-07-12 05:19:10|13739.84|13619.84|13741.66|13621.66|13741.66|13621.66|13739.84|13619.84|9
1626067160000|2021-07-12 05:19:20|13742.35|13622.35|13745.69|13625.69|13745.69|13625.69|13742.35|13622.35|9
1626067170000|2021-07-12 05:19:30|13745.93|13625.93|13749.69|13629.69|13749.76|13629.76|13745.93|13625.93|10
1626067180000|2021-07-12 05:19:40|13749.71|13629.71|13751.34|13631.34|13751.34|13631.34|13749.71|13629.71|8
1626067190000|2021-07-12 05:19:50|13751.24|13631.24|13748.18|13628.18|13751.24|13631.24|13748.18|13628.18|10
1626067200000|2021-07-12 05:20:00|13747.79|13627.79|13747.28|13627.28|13748.07|13628.07|13747.28|13627.28|10
1626067210000|2021-07-12 05:20:10|13747.25|13627.25|13748.33|13628.33|13748.33|13628.33|13746.96|13626.96|10
1626067220000|2021-07-12 05:20:20|13749.21|13629.21|13747.81|13627.81|13749.35|13629.35|13747.81|13627.81|9
1626067230000|2021-07-12 05:20:30|13747.8|13627.8|13746.88|13626.88|13747.8|13627.8|13746.88|13626.88|9
1626067240000|2021-07-12 05:20:40|13746.41|13626.41|13746.21|13626.21|13746.63|13626.63|13746.21|13626.21|9
1626067250000|2021-07-12 05:20:50|13746.22|13626.22|13744.83|13624.83|13746.22|13626.22|13744.83|13624.83|5
1626067260000|2021-07-12 05:21:00|13744.47|13624.47|13743.28|13623.28|13744.47|13624.47|13742.47|13622.47|10
1626067270000|2021-07-12 05:21:10|13743.3|13623.3|13741.97|13621.97|13743.3|13623.3|13741.81|13621.81|10
1626067280000|2021-07-12 05:21:20|13741.87|13621.87|13741.31|13621.31|13741.87|13621.87|13741.27|13621.27|9
1626067290000|2021-07-12 05:21:30|13741.17|13621.17|13741.72|13621.72|13741.77|13621.77|13740.86|13620.86|9
1626067300000|2021-07-12 05:21:40|13741.75|13621.75|13740.47|13620.47|13741.75|13621.75|13740.47|13620.47|6
1626067310000|2021-07-12 05:21:50|13738.85|13618.85|13737.24|13617.24|13738.85|13618.85|13737.24|13617.24|10
1626067320000|2021-07-12 05:22:00|13737.19|13617.19|13736.63|13616.63|13737.23|13617.23|13736.36|13616.36|10
1626067330000|2021-07-12 05:22:10|13736.71|13616.71|13737.95|13617.95|13737.98|13617.98|13736.71|13616.71|9
1626067340000|2021-07-12 05:22:20|13738.09|13618.09|13738.54|13618.54|13738.54|13618.54|13738.09|13618.09|9
1626067350000|2021-07-12 05:22:30|13738.25|13618.25|13738.63|13618.63|13739.3|13619.3|13738.25|13618.25|9
1626067360000|2021-07-12 05:22:40|13738.5|13618.5|13739.4|13619.4|13739.82|13619.82|13738.5|13618.5|9
1626067370000|2021-07-12 05:22:50|13740.27|13620.27|13742.42|13622.42|13742.42|13622.42|13740.27|13620.27|10
1626067380000|2021-07-12 05:23:00|13742.53|13622.53|13742.15|13622.15|13742.85|13622.85|13741.6|13621.6|10
1626067390000|2021-07-12 05:23:10|13742.06|13622.06|13738.92|13618.92|13742.06|13622.06|13738.92|13618.92|10
1626067400000|2021-07-12 05:23:20|13738.88|13618.88|13737.85|13617.85|13738.88|13618.88|13737.81|13617.81|10
1626067410000|2021-07-12 05:23:30|13737.45|13617.45|13737.17|13617.17|13737.45|13617.45|13736.1|13616.1|10
1626067420000|2021-07-12 05:23:40|13737.02|13617.02|13737.5|13617.5|13737.5|13617.5|13736.42|13616.42|9
1626067430000|2021-07-12 05:23:50|13737.22|13617.22|13737.31|13617.31|13737.31|13617.31|13736.36|13616.36|8
1626067440000|2021-07-12 05:24:00|13737.51|13617.51|13737.13|13617.13|13738.61|13618.61|13737.13|13617.13|10
1626067450000|2021-07-12 05:24:10|13737.03|13617.03|13737.82|13617.82|13737.82|13617.82|13736.85|13616.85|8
1626067460000|2021-07-12 05:24:20|13737.94|13617.94|13735.08|13615.08|13737.94|13617.94|13735.08|13615.08|10
1626067470000|2021-07-12 05:24:30|13734.84|13614.84|13732.21|13612.21|13734.84|13614.84|13731.36|13611.36|9
1626067480000|2021-07-12 05:24:40|13732.18|13612.18|13731.76|13611.76|13732.76|13612.76|13731.76|13611.76|10
1626067490000|2021-07-12 05:24:50|13730.87|13610.87|13730.47|13610.47|13731.06|13611.06|13730.18|13610.18|9
1626067500000|2021-07-12 05:25:00|13730.4|13610.4|13730.02|13610.02|13730.4|13610.4|13730.01|13610.01|10
1626067510000|2021-07-12 05:25:10|13730.12|13610.12|13729.92|13609.92|13730.12|13610.12|13729.91|13609.91|9
1626067520000|2021-07-12 05:25:20|13729.99|13609.99|13728.1|13608.1|13731.07|13611.07|13728.1|13608.1|9
1626067530000|2021-07-12 05:25:30|13728.2|13608.2|13729.78|13609.78|13729.78|13609.78|13727.87|13607.87|8
1626067540000|2021-07-12 05:25:40|13729.95|13609.95|13730.67|13610.67|13730.74|13610.74|13729.95|13609.95|7
1626067550000|2021-07-12 05:25:50|13729.85|13609.85|13729.89|13609.89|13729.89|13609.89|13729.59|13609.59|7
1626067560000|2021-07-12 05:26:00|13730.01|13610.01|13730.08|13610.08|13730.5|13610.5|13730.01|13610.01|10
1626067570000|2021-07-12 05:26:10|13730.06|13610.06|13730.31|13610.31|13730.31|13610.31|13730.06|13610.06|5
1626067580000|2021-07-12 05:26:20|13730.28|13610.28|13730.5|13610.5|13730.59|13610.59|13730.28|13610.28|8
1626067590000|2021-07-12 05:26:30|13730.36|13610.36|13730|13610|13731.21|13611.21|13730|13610|9
1626067600000|2021-07-12 05:26:40|13729.87|13609.87|13729.15|13609.15|13730|13610|13729.15|13609.15|10
1626067610000|2021-07-12 05:26:50|13729.29|13609.29|13728.62|13608.62|13729.29|13609.29|13728.62|13608.62|7
1626067620000|2021-07-12 05:27:00|13728.61|13608.61|13727.47|13607.47|13729.29|13609.29|13727.47|13607.47|8
1626067630000|2021-07-12 05:27:10|13727.46|13607.46|13728.28|13608.28|13728.28|13608.28|13727.45|13607.45|10
1626067640000|2021-07-12 05:27:20|13727.68|13607.68|13729.43|13609.43|13729.43|13609.43|13727.68|13607.68|7
1626067650000|2021-07-12 05:27:30|13729.53|13609.53|13728.46|13608.46|13729.53|13609.53|13728.27|13608.27|7
1626067660000|2021-07-12 05:27:40|13728.4|13608.4|13728.04|13608.04|13728.4|13608.4|13728.04|13608.04|4
1626067670000|2021-07-12 05:27:50|13727.51|13607.51|13729.59|13609.59|13729.67|13609.67|13727.51|13607.51|9
1626067680000|2021-07-12 05:28:00|13729.57|13609.57|13730.57|13610.57|13730.57|13610.57|13729.57|13609.57|10
1626067690000|2021-07-12 05:28:10|13730.75|13610.75|13731.88|13611.88|13731.94|13611.94|13730.75|13610.75|9
1626067700000|2021-07-12 05:28:20|13730.81|13610.81|13728.37|13608.37|13730.81|13610.81|13728.37|13608.37|10
1626067710000|2021-07-12 05:28:30|13728.27|13608.27|13727.86|13607.86|13728.27|13608.27|13727.86|13607.86|10
1626067720000|2021-07-12 05:28:40|13727.77|13607.77|13728.89|13608.89|13728.92|13608.92|13727.77|13607.77|9
1626067730000|2021-07-12 05:28:50|13728.94|13608.94|13728.58|13608.58|13729.04|13609.04|13727.94|13607.94|10
1626067740000|2021-07-12 05:29:00|13728.6|13608.6|13727.93|13607.93|13728.6|13608.6|13727.88|13607.88|9
1626067750000|2021-07-12 05:29:10|13727.91|13607.91|13728.85|13608.85|13728.96|13608.96|13727.91|13607.91|9
1626067760000|2021-07-12 05:29:20|13728.77|13608.77|13728.63|13608.63|13728.87|13608.87|13728.42|13608.42|8
1626067770000|2021-07-12 05:29:30|13728.62|13608.62|13727.01|13607.01|13728.62|13608.62|13727.01|13607.01|10
1626067780000|2021-07-12 05:29:40|13727.04|13607.04|13729.05|13609.05|13729.05|13609.05|13727|13607|10
1626067790000|2021-07-12 05:29:50|13729.03|13609.03|13728.69|13608.69|13729.03|13609.03|13728.07|13608.07|10
1626067800000|2021-07-12 05:30:00|13728.73|13608.73|13727.42|13607.42|13729.05|13609.05|13727.37|13607.37|10
1626067810000|2021-07-12 05:30:10|13727.43|13607.43|13728.23|13608.23|13728.23|13608.23|13727.1|13607.1|10
1626067820000|2021-07-12 05:30:20|13728.36|13608.36|13730.63|13610.63|13730.63|13610.63|13728.36|13608.36|10
1626067830000|2021-07-12 05:30:30|13729.89|13609.89|13730.44|13610.44|13730.44|13610.44|13729.82|13609.82|7
1626067840000|2021-07-12 05:30:40|13730.68|13610.68|13731.4|13611.4|13731.69|13611.69|13730.68|13610.68|7
1626067850000|2021-07-12 05:30:50|13731.44|13611.44|13731.76|13611.76|13731.76|13611.76|13731.44|13611.44|8
1626067860000|2021-07-12 05:31:00|13730.86|13610.86|13731.01|13611.01|13731.03|13611.03|13730.86|13610.86|4
1626067870000|2021-07-12 05:31:10|13730.98|13610.98|13732.82|13612.82|13732.9|13612.9|13730.98|13610.98|7
1626067880000|2021-07-12 05:31:20|13732.72|13612.72|13734.14|13614.14|13734.14|13614.14|13732.7|13612.7|9
1626067890000|2021-07-12 05:31:30|13734.35|13614.35|13735.8|13615.8|13735.8|13615.8|13734.35|13614.35|7
1626067900000|2021-07-12 05:31:40|13734.93|13614.93|13738.03|13618.03|13738.03|13618.03|13734.93|13614.93|9
1626067910000|2021-07-12 05:31:50|13738.25|13618.25|13740.21|13620.21|13740.21|13620.21|13738.25|13618.25|10
1626067920000|2021-07-12 05:32:00|13740.27|13620.27|13742.62|13622.62|13742.62|13622.62|13740.27|13620.27|10
1626067930000|2021-07-12 05:32:10|13742.42|13622.42|13743.35|13623.35|13743.35|13623.35|13742.42|13622.42|8
1626067940000|2021-07-12 05:32:20|13743.42|13623.42|13744|13624|13744.02|13624.02|13743.42|13623.42|9
1626067950000|2021-07-12 05:32:30|13744.02|13624.02|13744.72|13624.72|13744.73|13624.73|13744.02|13624.02|9
1626067960000|2021-07-12 05:32:40|13744.99|13624.99|13745.87|13625.87|13745.87|13625.87|13744.99|13624.99|8
1626067970000|2021-07-12 05:32:50|13746.21|13626.21|13746.66|13626.66|13747.4|13627.4|13746.21|13626.21|9
1626067980000|2021-07-12 05:33:00|13747.66|13627.66|13746.07|13626.07|13747.74|13627.74|13746.07|13626.07|8
1626067990000|2021-07-12 05:33:10|13746.02|13626.02|13745.08|13625.08|13746.02|13626.02|13745.05|13625.05|9
1626068000000|2021-07-12 05:33:20|13745.1|13625.1|13744.43|13624.43|13746.17|13626.17|13744.43|13624.43|8
1626068010000|2021-07-12 05:33:30|13744.4|13624.4|13743.42|13623.42|13744.4|13624.4|13743.42|13623.42|9
1626068020000|2021-07-12 05:33:40|13743.22|13623.22|13743.22|13623.22|13743.35|13623.35|13742.67|13622.67|10
1626068030000|2021-07-12 05:33:50|13743.16|13623.16|13743.08|13623.08|13744.55|13624.55|13742.92|13622.92|10
1626068040000|2021-07-12 05:34:00|13742.89|13622.89|13744.8|13624.8|13744.8|13624.8|13742.89|13622.89|10
1626068050000|2021-07-12 05:34:10|13744.78|13624.78|13742.63|13622.63|13744.81|13624.81|13742.63|13622.63|10
1626068060000|2021-07-12 05:34:20|13742.52|13622.52|13742.28|13622.28|13742.52|13622.52|13742.18|13622.18|8
1626068070000|2021-07-12 05:34:30|13742.27|13622.27|13743.1|13623.1|13744.34|13624.34|13742.27|13622.27|10
1626068080000|2021-07-12 05:34:40|13743.33|13623.33|13744.94|13624.94|13744.94|13624.94|13743.33|13623.33|9
1626068090000|2021-07-12 05:34:50|13744.89|13624.89|13746.65|13626.65|13746.65|13626.65|13744.88|13624.88|8
1626068100000|2021-07-12 05:35:00|13746.42|13626.42|13745.88|13625.88|13746.42|13626.42|13745.85|13625.85|8
1626068110000|2021-07-12 05:35:10|13745.66|13625.66|13743.34|13623.34|13745.66|13625.66|13743.34|13623.34|9
1626068120000|2021-07-12 05:35:20|13743.37|13623.37|13742.9|13622.9|13743.37|13623.37|13742.69|13622.69|5
1626068130000|2021-07-12 05:35:30|13741.86|13621.86|13741.02|13621.02|13741.91|13621.91|13740.92|13620.92|9
1626068140000|2021-07-12 05:35:40|13741.23|13621.23|13741.45|13621.45|13741.45|13621.45|13741.11|13621.11|9
1626068150000|2021-07-12 05:35:50|13741.7|13621.7|13741.66|13621.66|13741.98|13621.98|13741.54|13621.54|8
1626068160000|2021-07-12 05:36:00|13741.63|13621.63|13740.53|13620.53|13741.63|13621.63|13740.53|13620.53|9
1626068170000|2021-07-12 05:36:10|13740.63|13620.63|13740.72|13620.72|13740.79|13620.79|13740.63|13620.63|8
1626068180000|2021-07-12 05:36:20|13740.16|13620.16|13740.69|13620.69|13740.69|13620.69|13739.94|13619.94|10
1626068190000|2021-07-12 05:36:30|13742.23|13622.23|13741.48|13621.48|13742.37|13622.37|13741.48|13621.48|8
1626068200000|2021-07-12 05:36:40|13741.51|13621.51|13742.07|13622.07|13742.42|13622.42|13741.51|13621.51|7
1626068210000|2021-07-12 05:36:50|13742.04|13622.04|13743.62|13623.62|13743.62|13623.62|13742.04|13622.04|9
1626068220000|2021-07-12 05:37:00|13743.71|13623.71|13744.93|13624.93|13744.93|13624.93|13743.71|13623.71|10
1626068230000|2021-07-12 05:37:10|13745.15|13625.15|13745.84|13625.84|13745.84|13625.84|13744.36|13624.36|9
1626068240000|2021-07-12 05:37:20|13746.45|13626.45|13747.15|13627.15|13747.15|13627.15|13746.44|13626.44|8
1626068250000|2021-07-12 05:37:30|13747.19|13627.19|13747.25|13627.25|13747.4|13627.4|13746.94|13626.94|8
1626068260000|2021-07-12 05:37:40|13747.19|13627.19|13745.57|13625.57|13747.19|13627.19|13745.32|13625.32|10
1626068270000|2021-07-12 05:37:50|13745.46|13625.46|13745.35|13625.35|13745.54|13625.54|13745.11|13625.11|9
1626068280000|2021-07-12 05:38:00|13745.16|13625.16|13745.29|13625.29|13746.12|13626.12|13745.16|13625.16|7
1626068290000|2021-07-12 05:38:10|13745.33|13625.33|13745.47|13625.47|13745.47|13625.47|13745.33|13625.33|5
1626068300000|2021-07-12 05:38:20|13745.45|13625.45|13745.59|13625.59|13746.31|13626.31|13745.43|13625.43|7
1626068310000|2021-07-12 05:38:30|13745.57|13625.57|13747.32|13627.32|13747.37|13627.37|13745.57|13625.57|8
1626068320000|2021-07-12 05:38:40|13747.33|13627.33|13746.66|13626.66|13747.33|13627.33|13746.45|13626.45|10
1626068330000|2021-07-12 05:38:50|13746.63|13626.63|13747.9|13627.9|13747.92|13627.92|13746.63|13626.63|9
1626068340000|2021-07-12 05:39:00|13747.99|13627.99|13748.46|13628.46|13748.47|13628.47|13747.95|13627.95|9
1626068350000|2021-07-12 05:39:10|13748.63|13628.63|13749.13|13629.13|13749.23|13629.23|13748.47|13628.47|10
1626068360000|2021-07-12 05:39:20|13748.34|13628.34|13749.2|13629.2|13749.2|13629.2|13748.34|13628.34|8
1626068370000|2021-07-12 05:39:30|13749.25|13629.25|13751.01|13631.01|13751.01|13631.01|13749.25|13629.25|10
1626068380000|2021-07-12 05:39:40|13750.19|13630.19|13751.57|13631.57|13751.57|13631.57|13750.11|13630.11|9
1626068390000|2021-07-12 05:39:50|13751.63|13631.63|13752.26|13632.26|13752.26|13632.26|13751.63|13631.63|9
1626068400000|2021-07-12 05:40:00|13752.2|13632.2|13752.12|13632.12|13752.26|13632.26|13752.12|13632.12|9
1626068410000|2021-07-12 05:40:10|13751.89|13631.89|13753.33|13633.33|13753.33|13633.33|13751.8|13631.8|10
1626068420000|2021-07-12 05:40:20|13753.49|13633.49|13753.89|13633.89|13753.89|13633.89|13753.49|13633.49|9
1626068430000|2021-07-12 05:40:30|13754|13634|13755.14|13635.14|13755.14|13635.14|13753.87|13633.87|9
1626068440000|2021-07-12 05:40:40|13756.03|13636.03|13756.85|13636.85|13756.85|13636.85|13756.02|13636.02|8
1626068450000|2021-07-12 05:40:50|13757.12|13637.12|13758.61|13638.61|13758.61|13638.61|13756.07|13636.07|10
1626068460000|2021-07-12 05:41:00|13758.72|13638.72|13759.38|13639.38|13759.86|13639.86|13758.72|13638.72|10
1626068470000|2021-07-12 05:41:10|13759.88|13639.88|13761.75|13641.75|13761.75|13641.75|13759.59|13639.59|9
1626068480000|2021-07-12 05:41:20|13760.73|13640.73|13761.14|13641.14|13761.71|13641.71|13760.62|13640.62|9
1626068490000|2021-07-12 05:41:30|13761.13|13641.13|13761|13641|13761.19|13641.19|13760.9|13640.9|8
1626068500000|2021-07-12 05:41:40|13761.03|13641.03|13762.18|13642.18|13762.28|13642.28|13761.03|13641.03|8
1626068510000|2021-07-12 05:41:50|13762.39|13642.39|13764.05|13644.05|13764.07|13644.07|13762.39|13642.39|10
1626068520000|2021-07-12 05:42:00|13764.62|13644.62|13766.3|13646.3|13766.3|13646.3|13764.57|13644.57|10
1626068530000|2021-07-12 05:42:10|13765.56|13645.56|13764.89|13644.89|13765.77|13645.77|13764.89|13644.89|9
1626068540000|2021-07-12 05:42:20|13764.5|13644.5|13762.76|13642.76|13764.5|13644.5|13762.76|13642.76|9
1626068550000|2021-07-12 05:42:30|13762.92|13642.92|13763.19|13643.19|13763.19|13643.19|13762.64|13642.64|8
1626068560000|2021-07-12 05:42:40|13763.23|13643.23|13762.99|13642.99|13763.43|13643.43|13762.99|13642.99|10
1626068570000|2021-07-12 05:42:50|13762.93|13642.93|13763.23|13643.23|13763.65|13643.65|13762.77|13642.77|10
1626068580000|2021-07-12 05:43:00|13763.38|13643.38|13762.77|13642.77|13763.52|13643.52|13762.77|13642.77|10
1626068590000|2021-07-12 05:43:10|13762.71|13642.71|13761.52|13641.52|13762.73|13642.73|13761.36|13641.36|8
1626068600000|2021-07-12 05:43:20|13762.29|13642.29|13762.9|13642.9|13762.9|13642.9|13762.29|13642.29|9
1626068610000|2021-07-12 05:43:30|13762.8|13642.8|13763.69|13643.69|13764.49|13644.49|13762.8|13642.8|9
1626068620000|2021-07-12 05:43:40|13763.79|13643.79|13764.23|13644.23|13764.4|13644.4|13763.79|13643.79|10
1626068630000|2021-07-12 05:43:50|13764.38|13644.38|13764.54|13644.54|13764.84|13644.84|13764.34|13644.34|10
1626068640000|2021-07-12 05:44:00|13764.71|13644.71|13767.69|13647.69|13767.76|13647.76|13764.71|13644.71|10
1626068650000|2021-07-12 05:44:10|13767.64|13647.64|13767.39|13647.39|13768.21|13648.21|13767.39|13647.39|9
1626068660000|2021-07-12 05:44:20|13768.64|13648.64|13766.33|13646.33|13768.64|13648.64|13766.33|13646.33|7
1626068670000|2021-07-12 05:44:30|13766.65|13646.65|13766.48|13646.48|13766.65|13646.65|13766.16|13646.16|10
1626068680000|2021-07-12 05:44:40|13766.28|13646.28|13767.44|13647.44|13767.44|13647.44|13766.28|13646.28|10
1626068690000|2021-07-12 05:44:50|13767.37|13647.37|13768.92|13648.92|13769.06|13649.06|13767.11|13647.11|10
1626068700000|2021-07-12 05:45:00|13768.97|13648.97|13766.9|13646.9|13769.2|13649.2|13766.9|13646.9|9
1626068710000|2021-07-12 05:45:10|13766.94|13646.94|13763.77|13643.77|13766.94|13646.94|13763.77|13643.77|10
1626068720000|2021-07-12 05:45:20|13763.73|13643.73|13759.3|13639.3|13763.73|13643.73|13759.3|13639.3|10
1626068730000|2021-07-12 05:45:30|13759.65|13639.65|13755.81|13635.81|13759.65|13639.65|13755.81|13635.81|10
1626068740000|2021-07-12 05:45:40|13756.19|13636.19|13752.95|13632.95|13756.19|13636.19|13752.95|13632.95|10
1626068750000|2021-07-12 05:45:50|13752.64|13632.64|13748.74|13628.74|13752.64|13632.64|13748.74|13628.74|10
1626068760000|2021-07-12 05:46:00|13749.52|13629.52|13750.86|13630.86|13750.86|13630.86|13749.32|13629.32|10
1626068770000|2021-07-12 05:46:10|13750.84|13630.84|13750.06|13630.06|13751.78|13631.78|13750.06|13630.06|10
1626068780000|2021-07-12 05:46:20|13750.73|13630.73|13752|13632|13752|13632|13750.12|13630.12|8
1626068790000|2021-07-12 05:46:30|13751.78|13631.78|13751.04|13631.04|13751.84|13631.84|13750.65|13630.65|8
1626068800000|2021-07-12 05:46:40|13751.62|13631.62|13749.51|13629.51|13751.62|13631.62|13749.51|13629.51|10
1626068810000|2021-07-12 05:46:50|13750.15|13630.15|13748.65|13628.65|13750.26|13630.26|13748.4|13628.4|10
1626068820000|2021-07-12 05:47:00|13748.76|13628.76|13748.19|13628.19|13748.76|13628.76|13747.65|13627.65|10
1626068830000|2021-07-12 05:47:10|13747.61|13627.61|13745.61|13625.61|13747.61|13627.61|13745.46|13625.46|10
1626068840000|2021-07-12 05:47:20|13745.78|13625.78|13745.81|13625.81|13745.81|13625.81|13744.58|13624.58|10
1626068850000|2021-07-12 05:47:30|13745.37|13625.37|13745.15|13625.15|13746.61|13626.61|13745.15|13625.15|10
1626068860000|2021-07-12 05:47:40|13746.14|13626.14|13746.33|13626.33|13746.9|13626.9|13745.9|13625.9|10
1626068870000|2021-07-12 05:47:50|13746.82|13626.82|13747.56|13627.56|13747.56|13627.56|13746.69|13626.69|6
1626068880000|2021-07-12 05:48:00|13747.51|13627.51|13747.46|13627.46|13747.51|13627.51|13746.91|13626.91|8
1626068890000|2021-07-12 05:48:10|13747.24|13627.24|13746.78|13626.78|13747.24|13627.24|13746.22|13626.22|9
1626068900000|2021-07-12 05:48:20|13746.93|13626.93|13745.9|13625.9|13746.94|13626.94|13745.9|13625.9|9
1626068910000|2021-07-12 05:48:30|13745.56|13625.56|13741|13621|13745.56|13625.56|13740.76|13620.76|9
1626068920000|2021-07-12 05:48:40|13741.06|13621.06|13738.31|13618.31|13741.06|13621.06|13738|13618|10
1626068930000|2021-07-12 05:48:50|13738.62|13618.62|13740.4|13620.4|13740.6|13620.6|13738.33|13618.33|10
1626068940000|2021-07-12 05:49:00|13740.15|13620.15|13740.32|13620.32|13740.73|13620.73|13739.82|13619.82|10
1626068950000|2021-07-12 05:49:10|13740.43|13620.43|13741.49|13621.49|13741.83|13621.83|13739.91|13619.91|10
1626068960000|2021-07-12 05:49:20|13743.13|13623.13|13744.71|13624.71|13744.72|13624.72|13742.82|13622.82|10
1626068970000|2021-07-12 05:49:30|13745.45|13625.45|13746.64|13626.64|13746.64|13626.64|13745.38|13625.38|10
1626068980000|2021-07-12 05:49:40|13747.29|13627.29|13747.03|13627.03|13747.78|13627.78|13746.63|13626.63|10
1626068990000|2021-07-12 05:49:50|13746.42|13626.42|13746.7|13626.7|13747.48|13627.48|13746.1|13626.1|10
1626069000000|2021-07-12 05:50:00|13748.15|13628.15|13748.15|13628.15|13748.16|13628.16|13746.83|13626.83|10
1626069010000|2021-07-12 05:50:10|13748.55|13628.55|13747.4|13627.4|13748.68|13628.68|13747.28|13627.28|10
1626069020000|2021-07-12 05:50:20|13747.6|13627.6|13749.15|13629.15|13750.32|13630.32|13747.6|13627.6|10
1626069030000|2021-07-12 05:50:30|13749.44|13629.44|13750.14|13630.14|13750.14|13630.14|13748.9|13628.9|10
1626069040000|2021-07-12 05:50:40|13749.78|13629.78|13753.34|13633.34|13753.36|13633.36|13749.61|13629.61|10
1626069050000|2021-07-12 05:50:50|13753.49|13633.49|13754.49|13634.49|13754.68|13634.68|13753.49|13633.49|10
1626069060000|2021-07-12 05:51:00|13754.77|13634.77|13754.32|13634.32|13755.14|13635.14|13754.31|13634.31|9
1626069070000|2021-07-12 05:51:10|13754.43|13634.43|13753.75|13633.75|13754.43|13634.43|13753.46|13633.46|10
1626069080000|2021-07-12 05:51:20|13753.94|13633.94|13753.76|13633.76|13754.13|13634.13|13753.19|13633.19|8
1626069090000|2021-07-12 05:51:30|13753.6|13633.6|13756.22|13636.22|13756.22|13636.22|13753.6|13633.6|10
1626069100000|2021-07-12 05:51:40|13756.63|13636.63|13757.02|13637.02|13757.27|13637.27|13756.21|13636.21|10
1626069110000|2021-07-12 05:51:50|13757.15|13637.15|13759.83|13639.83|13759.83|13639.83|13757.04|13637.04|7
1626069120000|2021-07-12 05:52:00|13760.01|13640.01|13762.02|13642.02|13762.02|13642.02|13760.01|13640.01|10
1626069130000|2021-07-12 05:52:10|13761.5|13641.5|13763.65|13643.65|13763.76|13643.76|13761.46|13641.46|10
1626069140000|2021-07-12 05:52:20|13763.22|13643.22|13763.47|13643.47|13764.35|13644.35|13763.22|13643.22|9
1626069150000|2021-07-12 05:52:30|13763.82|13643.82|13764.85|13644.85|13764.85|13644.85|13763.65|13643.65|10
1626069160000|2021-07-12 05:52:40|13764.7|13644.7|13763.3|13643.3|13764.7|13644.7|13763.03|13643.03|10
1626069170000|2021-07-12 05:52:50|13764.36|13644.36|13764.51|13644.51|13764.76|13644.76|13764.2|13644.2|10
1626069180000|2021-07-12 05:53:00|13764.5|13644.5|13767.94|13647.94|13768.13|13648.13|13764.5|13644.5|10
1626069190000|2021-07-12 05:53:10|13767.77|13647.77|13768.96|13648.96|13768.96|13648.96|13767.77|13647.77|8
1626069200000|2021-07-12 05:53:20|13769.15|13649.15|13770.8|13650.8|13770.9|13650.9|13769.15|13649.15|8
1626069210000|2021-07-12 05:53:30|13770.54|13650.54|13773.76|13653.76|13773.76|13653.76|13770.54|13650.54|10
1626069220000|2021-07-12 05:53:40|13774.32|13654.32|13774.16|13654.16|13774.8|13654.8|13773.39|13653.39|10
1626069230000|2021-07-12 05:53:50|13774.21|13654.21|13775.88|13655.88|13775.88|13655.88|13774.08|13654.08|10
1626069240000|2021-07-12 05:54:00|13775.41|13655.41|13775.91|13655.91|13776.13|13656.13|13775.41|13655.41|10
1626069250000|2021-07-12 05:54:10|13775.08|13655.08|13775.27|13655.27|13775.32|13655.32|13774.37|13654.37|9
1626069260000|2021-07-12 05:54:20|13774.93|13654.93|13774.38|13654.38|13775.32|13655.32|13773.84|13653.84|9
1626069270000|2021-07-12 05:54:30|13774.43|13654.43|13774.7|13654.7|13774.7|13654.7|13774.04|13654.04|10
1626069280000|2021-07-12 05:54:40|13774.26|13654.26|13776.24|13656.24|13776.24|13656.24|13774.14|13654.14|10
1626069290000|2021-07-12 05:54:50|13776.73|13656.73|13776.1|13656.1|13777.66|13657.66|13776.1|13656.1|10
1626069300000|2021-07-12 05:55:00|13776.35|13656.35|13777.97|13657.97|13777.97|13657.97|13776.35|13656.35|9
1626069310000|2021-07-12 05:55:10|13777.36|13657.36|13778.11|13658.11|13778.18|13658.18|13777.36|13657.36|10
1626069320000|2021-07-12 05:55:20|13777.82|13657.82|13778.36|13658.36|13778.44|13658.44|13777.49|13657.49|9
1626069330000|2021-07-12 05:55:30|13779.23|13659.23|13777.91|13657.91|13779.35|13659.35|13777.9|13657.9|7
1626069340000|2021-07-12 05:55:40|13777.8|13657.8|13779.65|13659.65|13779.75|13659.75|13777.8|13657.8|9
1626069350000|2021-07-12 05:55:50|13780.68|13660.68|13782.34|13662.34|13782.34|13662.34|13780.43|13660.43|9
1626069360000|2021-07-12 05:56:00|13781.88|13661.88|13781.94|13661.94|13782.4|13662.4|13781.84|13661.84|10
1626069370000|2021-07-12 05:56:10|13781.88|13661.88|13782.1|13662.1|13782.31|13662.31|13781.68|13661.68|9
1626069380000|2021-07-12 05:56:20|13781.96|13661.96|13781.76|13661.76|13782.41|13662.41|13781.76|13661.76|10
1626069390000|2021-07-12 05:56:30|13781.72|13661.72|13782.93|13662.93|13782.93|13662.93|13780.92|13660.92|10
1626069400000|2021-07-12 05:56:40|13782.9|13662.9|13783.5|13663.5|13783.77|13663.77|13782.9|13662.9|10
1626069410000|2021-07-12 05:56:50|13783.86|13663.86|13783.45|13663.45|13783.87|13663.87|13783.2|13663.2|9
1626069420000|2021-07-12 05:57:00|13783.36|13663.36|13785.04|13665.04|13785.04|13665.04|13783.36|13663.36|10
1626069430000|2021-07-12 05:57:10|13784.58|13664.58|13785.07|13665.07|13785.07|13665.07|13783.38|13663.38|10
1626069440000|2021-07-12 05:57:20|13784.92|13664.92|13783.46|13663.46|13785.18|13665.18|13783.46|13663.46|8
1626069450000|2021-07-12 05:57:30|13783.27|13663.27|13783.06|13663.06|13784.96|13664.96|13782.9|13662.9|10
1626069460000|2021-07-12 05:57:40|13782.54|13662.54|13783.01|13663.01|13783.04|13663.04|13782.28|13662.28|8
1626069470000|2021-07-12 05:57:50|13783.11|13663.11|13783.55|13663.55|13783.55|13663.55|13782.81|13662.81|9
1626069480000|2021-07-12 05:58:00|13783.43|13663.43|13783.43|13663.43|13783.82|13663.82|13782.68|13662.68|9
1626069490000|2021-07-12 05:58:10|13783.52|13663.52|13784.1|13664.1|13784.1|13664.1|13783.05|13663.05|10
1626069500000|2021-07-12 05:58:20|13783.73|13663.73|13784.06|13664.06|13784.32|13664.32|13783.48|13663.48|10
1626069510000|2021-07-12 05:58:30|13783.7|13663.7|13784.48|13664.48|13784.48|13664.48|13783.55|13663.55|10
1626069520000|2021-07-12 05:58:40|13784.13|13664.13|13784.42|13664.42|13784.51|13664.51|13783.84|13663.84|9
1626069530000|2021-07-12 05:58:50|13784.8|13664.8|13785.66|13665.66|13785.66|13665.66|13784.8|13664.8|8
1626069540000|2021-07-12 05:59:00|13785.55|13665.55|13785.75|13665.75|13785.83|13665.83|13785.48|13665.48|8
1626069550000|2021-07-12 05:59:10|13785.82|13665.82|13787.74|13667.74|13787.82|13667.82|13785.75|13665.75|10
1626069560000|2021-07-12 05:59:20|13787.94|13667.94|13788.15|13668.15|13788.41|13668.41|13787.61|13667.61|8
1626069570000|2021-07-12 05:59:30|13788.01|13668.01|13788.8|13668.8|13788.8|13668.8|13787.81|13667.81|9
1626069580000|2021-07-12 05:59:40|13788.75|13668.75|13792.05|13672.05|13792.14|13672.14|13788.42|13668.42|10
1626069590000|2021-07-12 05:59:50|13791.98|13671.98|13792.65|13672.65|13792.65|13672.65|13791.98|13671.98|9
1626069600000|2021-07-12 06:00:00|13792.53|13672.53|13794.82|13674.82|13794.82|13674.82|13792.53|13672.53|10
1626069610000|2021-07-12 06:00:10|13794.84|13674.84|13793.95|13673.95|13794.84|13674.84|13793.77|13673.77|10
1626069620000|2021-07-12 06:00:20|13794.38|13674.38|13793.87|13673.87|13794.38|13674.38|13793.87|13673.87|9
1626069630000|2021-07-12 06:00:30|13794.44|13674.44|13793.94|13673.94|13795.49|13675.49|13793.57|13673.57|10
1626069640000|2021-07-12 06:00:40|13793.88|13673.88|13792.61|13672.61|13794.01|13674.01|13791.98|13671.98|10
1626069650000|2021-07-12 06:00:50|13792.68|13672.68|13793.06|13673.06|13793.06|13673.06|13792.41|13672.41|10
1626069660000|2021-07-12 06:01:00|13792.98|13672.98|13791.97|13671.97|13793.69|13673.69|13791.97|13671.97|10
1626069670000|2021-07-12 06:01:10|13791.71|13671.71|13791.02|13671.02|13791.97|13671.97|13791.02|13671.02|6
1626069680000|2021-07-12 06:01:20|13790.96|13670.96|13791.47|13671.47|13791.77|13671.77|13790.91|13670.91|10
1626069690000|2021-07-12 06:01:30|13790.91|13670.91|13789.37|13669.37|13790.91|13670.91|13789.28|13669.28|9
1626069700000|2021-07-12 06:01:40|13789.18|13669.18|13788.36|13668.36|13789.18|13669.18|13788.36|13668.36|9
1626069710000|2021-07-12 06:01:50|13788.14|13668.14|13786.77|13666.77|13788.14|13668.14|13786.77|13666.77|10
1626069720000|2021-07-12 06:02:00|13786.84|13666.84|13788.15|13668.15|13788.15|13668.15|13786.72|13666.72|10
1626069730000|2021-07-12 06:02:10|13788.17|13668.17|13788.41|13668.41|13788.46|13668.46|13788.17|13668.17|9
1626069740000|2021-07-12 06:02:20|13788.49|13668.49|13788.33|13668.33|13788.76|13668.76|13788.11|13668.11|10
1626069750000|2021-07-12 06:02:30|13788.51|13668.51|13787.62|13667.62|13788.51|13668.51|13787.62|13667.62|9
1626069760000|2021-07-12 06:02:40|13787.6|13667.6|13786.09|13666.09|13788.32|13668.32|13786.09|13666.09|10
1626069770000|2021-07-12 06:02:50|13785.43|13665.43|13784.37|13664.37|13785.43|13665.43|13784.26|13664.26|9
1626069780000|2021-07-12 06:03:00|13784.45|13664.45|13783.28|13663.28|13784.45|13664.45|13782.9|13662.9|10
1626069790000|2021-07-12 06:03:10|13783.01|13663.01|13782.29|13662.29|13783.02|13663.02|13782.21|13662.21|9
1626069800000|2021-07-12 06:03:20|13782.09|13662.09|13781.03|13661.03|13782.1|13662.1|13780.96|13660.96|8
1626069810000|2021-07-12 06:03:30|13781.89|13661.89|13780.77|13660.77|13782.08|13662.08|13780.77|13660.77|8
1626069820000|2021-07-12 06:03:40|13780.64|13660.64|13781.26|13661.26|13781.26|13661.26|13780.62|13660.62|10
1626069830000|2021-07-12 06:03:50|13781.17|13661.17|13780.65|13660.65|13781.17|13661.17|13780.42|13660.42|10
1626069840000|2021-07-12 06:04:00|13781.1|13661.1|13780.78|13660.78|13781.1|13661.1|13780.78|13660.78|8
1626069850000|2021-07-12 06:04:10|13780.66|13660.66|13780.26|13660.26|13781.8|13661.8|13779.97|13659.97|8
1626069860000|2021-07-12 06:04:20|13780.39|13660.39|13780.04|13660.04|13780.8|13660.8|13780.04|13660.04|9
1626069870000|2021-07-12 06:04:30|13779.88|13659.88|13778.67|13658.67|13780.05|13660.05|13778.67|13658.67|9
1626069880000|2021-07-12 06:04:40|13778.61|13658.61|13778.57|13658.57|13778.61|13658.61|13778.24|13658.24|4
1626069890000|2021-07-12 06:04:50|13778.19|13658.19|13778.88|13658.88|13778.88|13658.88|13778.18|13658.18|10
1626069900000|2021-07-12 06:05:00|13779.17|13659.17|13778.88|13658.88|13779.28|13659.28|13778.88|13658.88|9
1626069910000|2021-07-12 06:05:10|13778.57|13658.57|13777.63|13657.63|13778.57|13658.57|13777.57|13657.57|9
1626069920000|2021-07-12 06:05:20|13777.27|13657.27|13776.92|13656.92|13777.38|13657.38|13776.82|13656.82|8
1626069930000|2021-07-12 06:05:30|13776.77|13656.77|13776.05|13656.05|13776.77|13656.77|13776.05|13656.05|9
1626069940000|2021-07-12 06:05:40|13775.78|13655.78|13775.06|13655.06|13775.78|13655.78|13775.01|13655.01|9
1626069950000|2021-07-12 06:05:50|13775|13655|13775.34|13655.34|13775.34|13655.34|13775|13655|9
1626069960000|2021-07-12 06:06:00|13775.23|13655.23|13774.76|13654.76|13775.28|13655.28|13774.58|13654.58|9
1626069970000|2021-07-12 06:06:10|13774.84|13654.84|13776.19|13656.19|13776.31|13656.31|13774.84|13654.84|10
1626069980000|2021-07-12 06:06:20|13776.66|13656.66|13778.12|13658.12|13778.13|13658.13|13776.49|13656.49|9
1626069990000|2021-07-12 06:06:30|13778.43|13658.43|13777.81|13657.81|13778.99|13658.99|13777.81|13657.81|10
1626070000000|2021-07-12 06:06:40|13777.64|13657.64|13776.92|13656.92|13777.76|13657.76|13776.51|13656.51|9
1626070010000|2021-07-12 06:06:50|13776.13|13656.13|13774.09|13654.09|13776.17|13656.17|13773.92|13653.92|10
1626070020000|2021-07-12 06:07:00|13773.61|13653.61|13770.63|13650.63|13773.61|13653.61|13770.63|13650.63|8
1626070030000|2021-07-12 06:07:10|13770.19|13650.19|13767.11|13647.11|13770.19|13650.19|13766.51|13646.51|10
1626070040000|2021-07-12 06:07:20|13767.18|13647.18|13768.32|13648.32|13768.42|13648.42|13767.15|13647.15|9
1626070050000|2021-07-12 06:07:30|13768.44|13648.44|13767.95|13647.95|13768.44|13648.44|13767.82|13647.82|9
1626070060000|2021-07-12 06:07:40|13767.63|13647.63|13765.03|13645.03|13767.63|13647.63|13765.03|13645.03|9
1626070070000|2021-07-12 06:07:50|13764.99|13644.99|13764.91|13644.91|13765.06|13645.06|13764.64|13644.64|8
1626070080000|2021-07-12 06:08:00|13764.9|13644.9|13765.03|13645.03|13765.21|13645.21|13764.7|13644.7|9
1626070090000|2021-07-12 06:08:10|13765.3|13645.3|13766.16|13646.16|13766.18|13646.18|13765.18|13645.18|9
1626070100000|2021-07-12 06:08:20|13766.45|13646.45|13767.57|13647.57|13767.57|13647.57|13766.2|13646.2|9
1626070110000|2021-07-12 06:08:30|13767.6|13647.6|13769.77|13649.77|13769.95|13649.95|13767.55|13647.55|10
1626070120000|2021-07-12 06:08:40|13769.51|13649.51|13769.29|13649.29|13770.66|13650.66|13769.26|13649.26|10
1626070130000|2021-07-12 06:08:50|13769.28|13649.28|13770.19|13650.19|13770.19|13650.19|13769.28|13649.28|10
1626070140000|2021-07-12 06:09:00|13770.36|13650.36|13769.92|13649.92|13770.62|13650.62|13769.74|13649.74|10
1626070150000|2021-07-12 06:09:10|13769.95|13649.95|13769.16|13649.16|13769.95|13649.95|13768.71|13648.71|9
1626070160000|2021-07-12 06:09:20|13769.07|13649.07|13769.54|13649.54|13769.54|13649.54|13769.04|13649.04|10
1626070170000|2021-07-12 06:09:30|13769.44|13649.44|13769.31|13649.31|13769.44|13649.44|13769.15|13649.15|9
1626070180000|2021-07-12 06:09:40|13769.32|13649.32|13771.02|13651.02|13771.02|13651.02|13769.32|13649.32|9
1626070190000|2021-07-12 06:09:50|13771.43|13651.43|13771.89|13651.89|13771.89|13651.89|13771.02|13651.02|10
1626070200000|2021-07-12 06:10:00|13771.94|13651.94|13772.11|13652.11|13772.53|13652.53|13771.89|13651.89|10
1626070210000|2021-07-12 06:10:10|13772.05|13652.05|13772.95|13652.95|13773.02|13653.02|13772.05|13652.05|10
1626070220000|2021-07-12 06:10:20|13773.2|13653.2|13773.53|13653.53|13773.55|13653.55|13773.1|13653.1|10
1626070230000|2021-07-12 06:10:30|13773.07|13653.07|13772.85|13652.85|13773.07|13653.07|13772.53|13652.53|10
1626070240000|2021-07-12 06:10:40|13772.61|13652.61|13773.39|13653.39|13773.39|13653.39|13772.44|13652.44|9
1626070250000|2021-07-12 06:10:50|13773.64|13653.64|13773.47|13653.47|13773.88|13653.88|13773.26|13653.26|9
1626070260000|2021-07-12 06:11:00|13773.27|13653.27|13772.84|13652.84|13773.33|13653.33|13772.84|13652.84|9
1626070270000|2021-07-12 06:11:10|13773.1|13653.1|13772.87|13652.87|13773.58|13653.58|13772.87|13652.87|8
1626070280000|2021-07-12 06:11:20|13773.26|13653.26|13773.03|13653.03|13773.26|13653.26|13773.03|13653.03|8
1626070290000|2021-07-12 06:11:30|13772.92|13652.92|13773.4|13653.4|13773.51|13653.51|13772.81|13652.81|9
1626070300000|2021-07-12 06:11:40|13773.26|13653.26|13772.44|13652.44|13773.26|13653.26|13772.44|13652.44|9
1626070310000|2021-07-12 06:11:50|13772.68|13652.68|13771.54|13651.54|13772.68|13652.68|13771.51|13651.51|10
1626070320000|2021-07-12 06:12:00|13771.57|13651.57|13771.32|13651.32|13772.3|13652.3|13771.28|13651.28|10
1626070330000|2021-07-12 06:12:10|13771.68|13651.68|13772.41|13652.41|13772.55|13652.55|13771.68|13651.68|10
1626070340000|2021-07-12 06:12:20|13772.65|13652.65|13771.6|13651.6|13772.65|13652.65|13771.59|13651.59|9
1626070350000|2021-07-12 06:12:30|13771.56|13651.56|13770.47|13650.47|13771.7|13651.7|13770.47|13650.47|9
1626070360000|2021-07-12 06:12:40|13770.02|13650.02|13770.04|13650.04|13770.24|13650.24|13769.97|13649.97|10
1626070370000|2021-07-12 06:12:50|13770.17|13650.17|13771.09|13651.09|13771.27|13651.27|13770.07|13650.07|9
1626070380000|2021-07-12 06:13:00|13771.33|13651.33|13771.88|13651.88|13771.94|13651.94|13771.25|13651.25|9
1626070390000|2021-07-12 06:13:10|13771.73|13651.73|13772.24|13652.24|13772.41|13652.41|13771.53|13651.53|9
1626070400000|2021-07-12 06:13:20|13772.25|13652.25|13773.41|13653.41|13773.41|13653.41|13772.11|13652.11|10
1626070410000|2021-07-12 06:13:30|13773.62|13653.62|13772.98|13652.98|13773.62|13653.62|13772.98|13652.98|8
1626070420000|2021-07-12 06:13:40|13772.66|13652.66|13771.07|13651.07|13772.66|13652.66|13771.07|13651.07|10
1626070430000|2021-07-12 06:13:50|13771.11|13651.11|13770.07|13650.07|13771.52|13651.52|13770.07|13650.07|10
1626070440000|2021-07-12 06:14:00|13770.24|13650.24|13768.7|13648.7|13770.24|13650.24|13768.7|13648.7|8
1626070450000|2021-07-12 06:14:10|13768.54|13648.54|13770.07|13650.07|13770.07|13650.07|13768.4|13648.4|9
1626070460000|2021-07-12 06:14:20|13770.1|13650.1|13769.42|13649.42|13770.2|13650.2|13769.23|13649.23|9
1626070470000|2021-07-12 06:14:30|13769.37|13649.37|13769.15|13649.15|13769.37|13649.37|13769.06|13649.06|10
1626070480000|2021-07-12 06:14:40|13768.88|13648.88|13769.27|13649.27|13769.33|13649.33|13768.88|13648.88|8
1626070490000|2021-07-12 06:14:50|13769.33|13649.33|13770.12|13650.12|13770.18|13650.18|13769.33|13649.33|9
1626070500000|2021-07-12 06:15:00|13770.01|13650.01|13769.81|13649.81|13770.61|13650.61|13769.81|13649.81|6
1626070510000|2021-07-12 06:15:10|13769.88|13649.88|13770.98|13650.98|13770.98|13650.98|13769.88|13649.88|9
1626070520000|2021-07-12 06:15:20|13770.97|13650.97|13771.16|13651.16|13771.16|13651.16|13770.64|13650.64|9
1626070530000|2021-07-12 06:15:30|13770.93|13650.93|13771.31|13651.31|13772.03|13652.03|13770.83|13650.83|9
1626070540000|2021-07-12 06:15:40|13771.68|13651.68|13770.84|13650.84|13771.68|13651.68|13770.84|13650.84|9
1626070550000|2021-07-12 06:15:50|13771.5|13651.5|13771.98|13651.98|13771.98|13651.98|13771.46|13651.46|7
1626070560000|2021-07-12 06:16:00|13771.83|13651.83|13771.05|13651.05|13771.87|13651.87|13771.05|13651.05|9
1626070570000|2021-07-12 06:16:10|13771.14|13651.14|13770.16|13650.16|13771.17|13651.17|13769.67|13649.67|10
1626070580000|2021-07-12 06:16:20|13769.84|13649.84|13767.44|13647.44|13769.84|13649.84|13767.44|13647.44|8
1626070590000|2021-07-12 06:16:30|13767.61|13647.61|13767.12|13647.12|13768.45|13648.45|13767.12|13647.12|10
1626070600000|2021-07-12 06:16:40|13766.8|13646.8|13763.86|13643.86|13766.8|13646.8|13763.86|13643.86|8
1626070610000|2021-07-12 06:16:50|13763.79|13643.79|13763.07|13643.07|13763.79|13643.79|13763.07|13643.07|8
1626070620000|2021-07-12 06:17:00|13762.98|13642.98|13759.45|13639.45|13762.98|13642.98|13759.44|13639.44|10
1626070630000|2021-07-12 06:17:10|13759.14|13639.14|13758.99|13638.99|13759.15|13639.15|13758.86|13638.86|9
1626070640000|2021-07-12 06:17:20|13759.18|13639.18|13757.07|13637.07|13759.27|13639.27|13757.07|13637.07|10
1626070650000|2021-07-12 06:17:30|13756.88|13636.88|13756.91|13636.91|13756.91|13636.91|13756.58|13636.58|8
1626070660000|2021-07-12 06:17:40|13757.08|13637.08|13756.13|13636.13|13757.08|13637.08|13756.13|13636.13|9
1626070670000|2021-07-12 06:17:50|13756.27|13636.27|13756.85|13636.85|13756.96|13636.96|13756.16|13636.16|10
1626070680000|2021-07-12 06:18:00|13756.91|13636.91|13758.14|13638.14|13758.14|13638.14|13756.9|13636.9|8
1626070690000|2021-07-12 06:18:10|13758.18|13638.18|13760.68|13640.68|13760.68|13640.68|13758.18|13638.18|10
1626070700000|2021-07-12 06:18:20|13760.54|13640.54|13759.38|13639.38|13760.57|13640.57|13759.21|13639.21|9
1626070710000|2021-07-12 06:18:30|13759.31|13639.31|13759|13639|13759.31|13639.31|13758.85|13638.85|8
1626070720000|2021-07-12 06:18:40|13759.15|13639.15|13759.77|13639.77|13759.84|13639.84|13759.09|13639.09|9
1626070730000|2021-07-12 06:18:50|13760.24|13640.24|13760.47|13640.47|13760.61|13640.61|13760.24|13640.24|9
1626070740000|2021-07-12 06:19:00|13760.42|13640.42|13761.72|13641.72|13761.72|13641.72|13760.12|13640.12|9
1626070750000|2021-07-12 06:19:10|13761.79|13641.79|13762.99|13642.99|13763.12|13643.12|13761.71|13641.71|9
1626070760000|2021-07-12 06:19:20|13763.1|13643.1|13763.76|13643.76|13764.13|13644.13|13762.92|13642.92|8
1626070770000|2021-07-12 06:19:30|13763.98|13643.98|13764.58|13644.58|13764.58|13644.58|13763.89|13643.89|10
1626070780000|2021-07-12 06:19:40|13764.52|13644.52|13763.69|13643.69|13764.61|13644.61|13763.53|13643.53|7
1626070790000|2021-07-12 06:19:50|13763.77|13643.77|13763.64|13643.64|13764.01|13644.01|13763.29|13643.29|10
1626070800000|2021-07-12 06:20:00|13763.75|13643.75|13764.99|13644.99|13764.99|13644.99|13763.75|13643.75|8
1626070810000|2021-07-12 06:20:10|13764.83|13644.83|13764.95|13644.95|13764.95|13644.95|13764.48|13644.48|10
1626070820000|2021-07-12 06:20:20|13764.68|13644.68|13765.35|13645.35|13765.47|13645.47|13764.68|13644.68|10
1626070830000|2021-07-12 06:20:30|13765.91|13645.91|13764.94|13644.94|13766.01|13646.01|13764.94|13644.94|9
1626070840000|2021-07-12 06:20:40|13764.8|13644.8|13763.68|13643.68|13764.8|13644.8|13763.68|13643.68|8
1626070850000|2021-07-12 06:20:50|13763.54|13643.54|13761.61|13641.61|13763.72|13643.72|13761.04|13641.04|10
1626070860000|2021-07-12 06:21:00|13761.07|13641.07|13759.22|13639.22|13761.14|13641.14|13759.22|13639.22|10
1626070870000|2021-07-12 06:21:10|13759.31|13639.31|13758.07|13638.07|13759.31|13639.31|13758.07|13638.07|10
1626070880000|2021-07-12 06:21:20|13757.97|13637.97|13756.53|13636.53|13757.97|13637.97|13756.48|13636.48|9
1626070890000|2021-07-12 06:21:30|13756.32|13636.32|13754.31|13634.31|13756.32|13636.32|13754.3|13634.3|10
1626070900000|2021-07-12 06:21:40|13754|13634|13754.62|13634.62|13754.62|13634.62|13753.32|13633.32|9
1626070910000|2021-07-12 06:21:50|13754.53|13634.53|13753.04|13633.04|13754.72|13634.72|13752.98|13632.98|9
1626070920000|2021-07-12 06:22:00|13752.95|13632.95|13754.42|13634.42|13754.56|13634.56|13752.95|13632.95|10
1626070930000|2021-07-12 06:22:10|13754.43|13634.43|13754.09|13634.09|13754.78|13634.78|13754.07|13634.07|8
1626070940000|2021-07-12 06:22:20|13754.79|13634.79|13757.25|13637.25|13757.25|13637.25|13754.71|13634.71|8
1626070950000|2021-07-12 06:22:30|13757.23|13637.23|13759.06|13639.06|13759.21|13639.21|13756.89|13636.89|8
1626070960000|2021-07-12 06:22:40|13758.79|13638.79|13760.08|13640.08|13760.57|13640.57|13758.79|13638.79|9
1626070970000|2021-07-12 06:22:50|13760.19|13640.19|13761.03|13641.03|13761.2|13641.2|13760.19|13640.19|6
1626070980000|2021-07-12 06:23:00|13761.07|13641.07|13760.83|13640.83|13761.73|13641.73|13760.82|13640.82|10
1626070990000|2021-07-12 06:23:10|13761.71|13641.71|13762.55|13642.55|13763.19|13643.19|13761.71|13641.71|6
1626071000000|2021-07-12 06:23:20|13762.77|13642.77|13762.65|13642.65|13763.22|13643.22|13762.65|13642.65|7
1626071010000|2021-07-12 06:23:30|13762.29|13642.29|13761.5|13641.5|13762.47|13642.47|13761.46|13641.46|8
1626071020000|2021-07-12 06:23:40|13761.35|13641.35|13759.92|13639.92|13761.72|13641.72|13759.92|13639.92|6
1626071030000|2021-07-12 06:23:50|13759.56|13639.56|13759.42|13639.42|13759.65|13639.65|13759.28|13639.28|7
1626071040000|2021-07-12 06:24:00|13759.49|13639.49|13759.09|13639.09|13759.61|13639.61|13759.08|13639.08|6
1626071050000|2021-07-12 06:24:10|13759.08|13639.08|13759.24|13639.24|13759.63|13639.63|13759.08|13639.08|7
1626071060000|2021-07-12 06:24:20|13759.48|13639.48|13760.19|13640.19|13760.31|13640.31|13759.48|13639.48|9
1626071070000|2021-07-12 06:24:30|13760.35|13640.35|13761.4|13641.4|13761.4|13641.4|13760.35|13640.35|7
1626071080000|2021-07-12 06:24:40|13761.42|13641.42|13762.62|13642.62|13762.66|13642.66|13761.13|13641.13|10
1626071090000|2021-07-12 06:24:50|13762.46|13642.46|13762.91|13642.91|13762.91|13642.91|13762.46|13642.46|10
1626071100000|2021-07-12 06:25:00|13763.2|13643.2|13763.81|13643.81|13763.82|13643.82|13763.09|13643.09|9
1626071110000|2021-07-12 06:25:10|13763.2|13643.2|13766.59|13646.59|13766.59|13646.59|13763.2|13643.2|10
1626071120000|2021-07-12 06:25:20|13766.71|13646.71|13769.54|13649.54|13769.54|13649.54|13766.71|13646.71|9
1626071130000|2021-07-12 06:25:30|13769.86|13649.86|13770.73|13650.73|13770.8|13650.8|13769.86|13649.86|6
1626071140000|2021-07-12 06:25:40|13770.95|13650.95|13771.12|13651.12|13771.3|13651.3|13770.91|13650.91|7
1626071150000|2021-07-12 06:25:50|13771.02|13651.02|13771.11|13651.11|13771.23|13651.23|13770.94|13650.94|8
1626071160000|2021-07-12 06:26:00|13771.15|13651.15|13771.97|13651.97|13772.06|13652.06|13771.13|13651.13|8
1626071170000|2021-07-12 06:26:10|13772.04|13652.04|13772.78|13652.78|13772.92|13652.92|13772.04|13652.04|8
1626071180000|2021-07-12 06:26:20|13772.66|13652.66|13777.06|13657.06|13780.67|13660.67|13772.23|13652.23|9
1626071190000|2021-07-12 06:26:30|13778.19|13658.19|13782|13662|13782.46|13662.46|13778.19|13658.19|10
1626071200000|2021-07-12 06:26:40|13782.49|13662.49|13782.11|13662.11|13782.53|13662.53|13781.28|13661.28|10
1626071210000|2021-07-12 06:26:50|13783.01|13663.01|13785.48|13665.48|13785.48|13665.48|13781.89|13661.89|10
1626071220000|2021-07-12 06:27:00|13785.85|13665.85|13784.96|13664.96|13786.36|13666.36|13784.96|13664.96|9
1626071230000|2021-07-12 06:27:10|13785.35|13665.35|13788.37|13668.37|13789.42|13669.42|13785.3|13665.3|10
1626071240000|2021-07-12 06:27:20|13788.48|13668.48|13791.36|13671.36|13791.36|13671.36|13788.48|13668.48|10
1626071250000|2021-07-12 06:27:30|13791.22|13671.22|13790.67|13670.67|13791.22|13671.22|13789.94|13669.94|10
1626071260000|2021-07-12 06:27:40|13791.44|13671.44|13789.85|13669.85|13791.5|13671.5|13789.74|13669.74|8
1626071270000|2021-07-12 06:27:50|13789.67|13669.67|13789.81|13669.81|13790.36|13670.36|13789.67|13669.67|8
1626071280000|2021-07-12 06:28:00|13789.82|13669.82|13791.44|13671.44|13791.44|13671.44|13789.6|13669.6|10
1626071290000|2021-07-12 06:28:10|13791.78|13671.78|13795.16|13675.16|13795.16|13675.16|13791.78|13671.78|10
1626071300000|2021-07-12 06:28:20|13794.9|13674.9|13795.29|13675.29|13796.19|13676.19|13794.86|13674.86|10
1626071310000|2021-07-12 06:28:30|13795.93|13675.93|13795.77|13675.77|13796.06|13676.06|13795.5|13675.5|9
1626071320000|2021-07-12 06:28:40|13795.8|13675.8|13795.12|13675.12|13796.56|13676.56|13795.03|13675.03|8
1626071330000|2021-07-12 06:28:50|13795.2|13675.2|13798.09|13678.09|13798.09|13678.09|13795.2|13675.2|10
1626071340000|2021-07-12 06:29:00|13798.08|13678.08|13803.69|13683.69|13803.69|13683.69|13798.07|13678.07|9
1626071350000|2021-07-12 06:29:10|13804|13684|13806.21|13686.21|13806.39|13686.39|13804|13684|10
1626071360000|2021-07-12 06:29:20|13806.28|13686.28|13806.56|13686.56|13806.74|13686.74|13806.05|13686.05|10
1626071370000|2021-07-12 06:29:30|13806.48|13686.48|13807.05|13687.05|13807.06|13687.06|13806.48|13686.48|10
1626071380000|2021-07-12 06:29:40|13806.67|13686.67|13807.01|13687.01|13808.05|13688.05|13806.67|13686.67|10
1626071390000|2021-07-12 06:29:50|13807.07|13687.07|13805.98|13685.98|13807.07|13687.07|13805.81|13685.81|10
1626071400000|2021-07-12 06:30:00|13805.96|13685.96|13806.6|13686.6|13806.6|13686.6|13805.41|13685.41|8
1626071410000|2021-07-12 06:30:10|13806.68|13686.68|13806.74|13686.74|13806.85|13686.85|13805.89|13685.89|9
1626071420000|2021-07-12 06:30:20|13806.88|13686.88|13808.18|13688.18|13808.2|13688.2|13806.87|13686.87|10
1626071430000|2021-07-12 06:30:30|13808.21|13688.21|13809.11|13689.11|13809.37|13689.37|13808.21|13688.21|10
1626071440000|2021-07-12 06:30:40|13808.56|13688.56|13810.87|13690.87|13810.87|13690.87|13808.49|13688.49|9
1626071450000|2021-07-12 06:30:50|13811.08|13691.08|13814.18|13694.18|13814.28|13694.28|13811.08|13691.08|10
1626071460000|2021-07-12 06:31:00|13814.21|13694.21|13815.29|13695.29|13815.29|13695.29|13814.21|13694.21|10
1626071470000|2021-07-12 06:31:10|13815.86|13695.86|13815.93|13695.93|13816.17|13696.17|13815.86|13695.86|9
1626071480000|2021-07-12 06:31:20|13815.87|13695.87|13813.54|13693.54|13815.87|13695.87|13813.43|13693.43|9
1626071490000|2021-07-12 06:31:30|13813.38|13693.38|13814.54|13694.54|13814.59|13694.59|13813.17|13693.17|9
1626071500000|2021-07-12 06:31:40|13814.84|13694.84|13814.05|13694.05|13814.85|13694.85|13814.05|13694.05|10
1626071510000|2021-07-12 06:31:50|13814.14|13694.14|13813.62|13693.62|13814.49|13694.49|13813.19|13693.19|8
1626071520000|2021-07-12 06:32:00|13813.71|13693.71|13815.86|13695.86|13815.98|13695.98|13813.71|13693.71|10
1626071530000|2021-07-12 06:32:10|13816.47|13696.47|13819.59|13699.59|13819.59|13699.59|13816.47|13696.47|9
1626071540000|2021-07-12 06:32:20|13819.61|13699.61|13816.44|13696.44|13819.61|13699.61|13815.97|13695.97|9
1626071550000|2021-07-12 06:32:30|13816.5|13696.5|13817.19|13697.19|13817.37|13697.37|13816.5|13696.5|8
1626071560000|2021-07-12 06:32:40|13816.69|13696.69|13816.45|13696.45|13817.44|13697.44|13816.45|13696.45|10
1626071570000|2021-07-12 06:32:50|13816.48|13696.48|13816.26|13696.26|13816.48|13696.48|13816.03|13696.03|9
1626071580000|2021-07-12 06:33:00|13816.1|13696.1|13815.04|13695.04|13816.1|13696.1|13815.04|13695.04|9
1626071590000|2021-07-12 06:33:10|13814.88|13694.88|13815.18|13695.18|13815.22|13695.22|13814.76|13694.76|10
1626071600000|2021-07-12 06:33:20|13815|13695|13814.22|13694.22|13815|13695|13814.22|13694.22|8
1626071610000|2021-07-12 06:33:30|13814.06|13694.06|13812.74|13692.74|13814.06|13694.06|13812.7|13692.7|10
1626071620000|2021-07-12 06:33:40|13813.03|13693.03|13811.55|13691.55|13813.06|13693.06|13811.55|13691.55|9
1626071630000|2021-07-12 06:33:50|13811.54|13691.54|13813.3|13693.3|13813.38|13693.38|13811.5|13691.5|9
1626071640000|2021-07-12 06:34:00|13813.28|13693.28|13816.01|13696.01|13816.01|13696.01|13813.28|13693.28|9
1626071650000|2021-07-12 06:34:10|13816.07|13696.07|13815.79|13695.79|13816.07|13696.07|13815.55|13695.55|9
1626071660000|2021-07-12 06:34:20|13815.73|13695.73|13814.22|13694.22|13815.84|13695.84|13814.22|13694.22|10
1626071670000|2021-07-12 06:34:30|13814.83|13694.83|13812.67|13692.67|13814.83|13694.83|13812.67|13692.67|8
1626071680000|2021-07-12 06:34:40|13812.35|13692.35|13812.28|13692.28|13812.39|13692.39|13810.66|13690.66|9
1626071690000|2021-07-12 06:34:50|13812.79|13692.79|13815.12|13695.12|13815.3|13695.3|13812.75|13692.75|10
1626071700000|2021-07-12 06:35:00|13814.87|13694.87|13814.18|13694.18|13814.93|13694.93|13813.75|13693.75|10
1626071710000|2021-07-12 06:35:10|13813.97|13693.97|13815.02|13695.02|13815.02|13695.02|13813.97|13693.97|9
1626071720000|2021-07-12 06:35:20|13815.15|13695.15|13817.02|13697.02|13817.21|13697.21|13815.15|13695.15|10
1626071730000|2021-07-12 06:35:30|13817.09|13697.09|13816.48|13696.48|13817.09|13697.09|13816.12|13696.12|10
1626071740000|2021-07-12 06:35:40|13816.74|13696.74|13816.11|13696.11|13817.07|13697.07|13815.88|13695.88|10
1626071750000|2021-07-12 06:35:50|13816.78|13696.78|13818.23|13698.23|13818.67|13698.67|13816.78|13696.78|10
1626071760000|2021-07-12 06:36:00|13818.35|13698.35|13820.11|13700.11|13820.11|13700.11|13818.33|13698.33|10
1626071770000|2021-07-12 06:36:10|13819.99|13699.99|13820.42|13700.42|13820.42|13700.42|13819.99|13699.99|10
1626071780000|2021-07-12 06:36:20|13820.39|13700.39|13822.96|13702.96|13822.96|13702.96|13820.37|13700.37|10
1626071790000|2021-07-12 06:36:30|13823.45|13703.45|13823.2|13703.2|13824.37|13704.37|13823.2|13703.2|10
1626071800000|2021-07-12 06:36:40|13823.71|13703.71|13824.7|13704.7|13824.96|13704.96|13823.71|13703.71|10
1626071810000|2021-07-12 06:36:50|13824.87|13704.87|13825.01|13705.01|13825.03|13705.03|13824.47|13704.47|9
1626071820000|2021-07-12 06:37:00|13825.05|13705.05|13825.99|13705.99|13825.99|13705.99|13825.05|13705.05|10
1626071830000|2021-07-12 06:37:10|13826.01|13706.01|13827.98|13707.98|13827.98|13707.98|13826.01|13706.01|10
1626071840000|2021-07-12 06:37:20|13827.91|13707.91|13831.04|13711.04|13831.04|13711.04|13827.91|13707.91|10
1626071850000|2021-07-12 06:37:30|13831.58|13711.58|13833.4|13713.4|13833.4|13713.4|13831.58|13711.58|10
1626071860000|2021-07-12 06:37:40|13833.49|13713.49|13835.97|13715.97|13835.97|13715.97|13833.49|13713.49|9
1626071870000|2021-07-12 06:37:50|13835.96|13715.96|13837.16|13717.16|13837.16|13717.16|13835.93|13715.93|8
1626071880000|2021-07-12 06:38:00|13837.15|13717.15|13837.91|13717.91|13838.07|13718.07|13837.13|13717.13|10
1626071890000|2021-07-12 06:38:10|13838.02|13718.02|13836.55|13716.55|13838.03|13718.03|13836.1|13716.1|10
1626071900000|2021-07-12 06:38:20|13836.28|13716.28|13837.18|13717.18|13837.18|13717.18|13836.12|13716.12|10
1626071910000|2021-07-12 06:38:30|13837.05|13717.05|13834.46|13714.46|13837.06|13717.06|13834.46|13714.46|10
1626071920000|2021-07-12 06:38:40|13834.42|13714.42|13834.3|13714.3|13834.94|13714.94|13833.89|13713.89|10
1626071930000|2021-07-12 06:38:50|13834.71|13714.71|13837.01|13717.01|13837.01|13717.01|13834.51|13714.51|10
1626071940000|2021-07-12 06:39:00|13837.33|13717.33|13836.96|13716.96|13838.17|13718.17|13836.9|13716.9|10
1626071950000|2021-07-12 06:39:10|13837.23|13717.23|13838.12|13718.12|13838.12|13718.12|13836.96|13716.96|10
1626071960000|2021-07-12 06:39:20|13840.73|13720.73|13841.03|13721.03|13841.03|13721.03|13839.33|13719.33|10
1626071970000|2021-07-12 06:39:30|13841.05|13721.05|13841.73|13721.73|13842.38|13722.38|13841.04|13721.04|10
1626071980000|2021-07-12 06:39:40|13841.29|13721.29|13842.03|13722.03|13842.03|13722.03|13841.04|13721.04|10
1626071990000|2021-07-12 06:39:50|13842.67|13722.67|13847.79|13727.79|13847.79|13727.79|13842.53|13722.53|10
1626072000000|2021-07-12 06:40:00|13848.9|13728.9|13850.14|13730.14|13850.14|13730.14|13848.9|13728.9|10
1626072010000|2021-07-12 06:40:10|13850.44|13730.44|13853.33|13733.33|13853.33|13733.33|13850.44|13730.44|10
1626072020000|2021-07-12 06:40:20|13853.42|13733.42|13854.69|13734.69|13854.8|13734.8|13853.42|13733.42|10
1626072030000|2021-07-12 06:40:30|13855.38|13735.38|13858.75|13738.75|13858.81|13738.81|13855.18|13735.18|10
1626072040000|2021-07-12 06:40:40|13858.83|13738.83|13859.09|13739.09|13859.11|13739.11|13858.7|13738.7|10
1626072050000|2021-07-12 06:40:50|13859.6|13739.6|13861.52|13741.52|13861.66|13741.66|13859.6|13739.6|10
1626072060000|2021-07-12 06:41:00|13861.46|13741.46|13860.85|13740.85|13862.43|13742.43|13860.85|13740.85|10
1626072070000|2021-07-12 06:41:10|13860.78|13740.78|13860.46|13740.46|13861.14|13741.14|13860.38|13740.38|8
1626072080000|2021-07-12 06:41:20|13861.33|13741.33|13860.57|13740.57|13862.03|13742.03|13860.3|13740.3|10
1626072090000|2021-07-12 06:41:30|13860.72|13740.72|13862.32|13742.32|13862.32|13742.32|13860.72|13740.72|10
1626072100000|2021-07-12 06:41:40|13862.39|13742.39|13860.43|13740.43|13862.42|13742.42|13860.43|13740.43|9
1626072110000|2021-07-12 06:41:50|13859.9|13739.9|13857.66|13737.66|13859.9|13739.9|13857.66|13737.66|10
1626072120000|2021-07-12 06:42:00|13858.09|13738.09|13859.03|13739.03|13860.03|13740.03|13858.09|13738.09|9
1626072130000|2021-07-12 06:42:10|13858.95|13738.95|13860.66|13740.66|13860.66|13740.66|13858.95|13738.95|10
1626072140000|2021-07-12 06:42:20|13860.72|13740.72|13860.76|13740.76|13860.76|13740.76|13860.46|13740.46|9
1626072150000|2021-07-12 06:42:30|13860.84|13740.84|13859.25|13739.25|13860.84|13740.84|13859.25|13739.25|9
1626072160000|2021-07-12 06:42:40|13859.23|13739.23|13859.98|13739.98|13860.03|13740.03|13859.23|13739.23|9
1626072170000|2021-07-12 06:42:50|13860.2|13740.2|13860.62|13740.62|13860.62|13740.62|13860.19|13740.19|8
1626072180000|2021-07-12 06:43:00|13860.65|13740.65|13859.88|13739.88|13860.81|13740.81|13858.89|13738.89|10
1626072190000|2021-07-12 06:43:10|13859.95|13739.95|13858.51|13738.51|13859.95|13739.95|13858.51|13738.51|10
1626072200000|2021-07-12 06:43:20|13858.41|13738.41|13857.36|13737.36|13858.41|13738.41|13857.36|13737.36|10
1626072210000|2021-07-12 06:43:30|13857.26|13737.26|13857.05|13737.05|13857.26|13737.26|13856.88|13736.88|9
1626072220000|2021-07-12 06:43:40|13857.15|13737.15|13857.24|13737.24|13858.4|13738.4|13857.15|13737.15|10
1626072230000|2021-07-12 06:43:50|13857.11|13737.11|13857.24|13737.24|13857.27|13737.27|13856.08|13736.08|9
1626072240000|2021-07-12 06:44:00|13857.32|13737.32|13856.05|13736.05|13857.37|13737.37|13856.05|13736.05|8
1626072250000|2021-07-12 06:44:10|13855.9|13735.9|13855.91|13735.91|13856.06|13736.06|13855.9|13735.9|7
1626072260000|2021-07-12 06:44:20|13855.82|13735.82|13855.02|13735.02|13855.82|13735.82|13855.02|13735.02|8
1626072270000|2021-07-12 06:44:30|13854.9|13734.9|13854.77|13734.77|13855.44|13735.44|13854.77|13734.77|9
1626072280000|2021-07-12 06:44:40|13855.12|13735.12|13854.15|13734.15|13855.12|13735.12|13854.15|13734.15|9
1626072290000|2021-07-12 06:44:50|13854.11|13734.11|13854.12|13734.12|13854.17|13734.17|13853.76|13733.76|10
1626072300000|2021-07-12 06:45:00|13853.92|13733.92|13855.61|13735.61|13855.61|13735.61|13853.92|13733.92|10
1626072310000|2021-07-12 06:45:10|13856.55|13736.55|13856.13|13736.13|13856.89|13736.89|13855.71|13735.71|10
1626072320000|2021-07-12 06:45:20|13856.01|13736.01|13856.83|13736.83|13856.9|13736.9|13856.01|13736.01|9
1626072330000|2021-07-12 06:45:30|13856.82|13736.82|13857.42|13737.42|13857.57|13737.57|13856.82|13736.82|10
1626072340000|2021-07-12 06:45:40|13857.59|13737.59|13859.44|13739.44|13859.45|13739.45|13857.44|13737.44|10
1626072350000|2021-07-12 06:45:50|13859.39|13739.39|13860.29|13740.29|13860.57|13740.57|13859.39|13739.39|10
1626072360000|2021-07-12 06:46:00|13860.42|13740.42|13862.21|13742.21|13862.21|13742.21|13860.08|13740.08|9
1626072370000|2021-07-12 06:46:10|13862.55|13742.55|13863.52|13743.52|13863.52|13743.52|13862.5|13742.5|8
1626072380000|2021-07-12 06:46:20|13863.51|13743.51|13865.52|13745.52|13865.67|13745.67|13863.51|13743.51|10
1626072390000|2021-07-12 06:46:30|13865.71|13745.71|13867.78|13747.78|13867.78|13747.78|13865.56|13745.56|9
1626072400000|2021-07-12 06:46:40|13867.93|13747.93|13868.48|13748.48|13868.54|13748.54|13867.68|13747.68|9
1626072410000|2021-07-12 06:46:50|13868.64|13748.64|13869.52|13749.52|13869.7|13749.7|13868.64|13748.64|9
1626072420000|2021-07-12 06:47:00|13869.66|13749.66|13871.75|13751.75|13871.75|13751.75|13869.25|13749.25|10
1626072430000|2021-07-12 06:47:10|13871.79|13751.79|13874.27|13754.27|13874.31|13754.31|13871.79|13751.79|10
1626072440000|2021-07-12 06:47:20|13874.45|13754.45|13875.24|13755.24|13875.24|13755.24|13874.45|13754.45|9
1626072450000|2021-07-12 06:47:30|13875.64|13755.64|13875.38|13755.38|13876.15|13756.15|13875.13|13755.13|9
1626072460000|2021-07-12 06:47:40|13875.34|13755.34|13874.28|13754.28|13875.45|13755.45|13874.28|13754.28|10
1626072470000|2021-07-12 06:47:50|13874.37|13754.37|13873.6|13753.6|13874.7|13754.7|13873.6|13753.6|9
1626072480000|2021-07-12 06:48:00|13873.43|13753.43|13872.9|13752.9|13873.43|13753.43|13872.6|13752.6|6
1626072490000|2021-07-12 06:48:10|13872.89|13752.89|13873.17|13753.17|13873.33|13753.33|13872.89|13752.89|10
1626072500000|2021-07-12 06:48:20|13873.18|13753.18|13870.67|13750.67|13873.18|13753.18|13870.67|13750.67|9
1626072510000|2021-07-12 06:48:30|13870.54|13750.54|13869.88|13749.88|13870.56|13750.56|13869.88|13749.88|10
1626072520000|2021-07-12 06:48:40|13869.68|13749.68|13870.34|13750.34|13870.34|13750.34|13869.41|13749.41|10
1626072530000|2021-07-12 06:48:50|13870.27|13750.27|13869.27|13749.27|13870.27|13750.27|13869.27|13749.27|9
1626072540000|2021-07-12 06:49:00|13869.34|13749.34|13869.34|13749.34|13869.66|13749.66|13869.16|13749.16|10
1626072550000|2021-07-12 06:49:10|13869.59|13749.59|13870.28|13750.28|13870.69|13750.69|13869.47|13749.47|10
1626072560000|2021-07-12 06:49:20|13870.18|13750.18|13870.04|13750.04|13870.68|13750.68|13870.04|13750.04|10
1626072570000|2021-07-12 06:49:30|13869.48|13749.48|13868.74|13748.74|13869.49|13749.49|13868.74|13748.74|7
1626072580000|2021-07-12 06:49:40|13868.83|13748.83|13868.4|13748.4|13868.83|13748.83|13867.94|13747.94|9
1626072590000|2021-07-12 06:49:50|13869.64|13749.64|13872.02|13752.02|13872.02|13752.02|13869.35|13749.35|10
1626072600000|2021-07-12 06:50:00|13872.07|13752.07|13876.18|13756.18|13876.18|13756.18|13872.07|13752.07|10
1626072610000|2021-07-12 06:50:10|13876.48|13756.48|13877.52|13757.52|13877.69|13757.69|13875.96|13755.96|9
1626072620000|2021-07-12 06:50:20|13878.54|13758.54|13877.97|13757.97|13878.56|13758.56|13877.86|13757.86|9
1626072630000|2021-07-12 06:50:30|13878.02|13758.02|13879.88|13759.88|13879.88|13759.88|13878.02|13758.02|8
1626072640000|2021-07-12 06:50:40|13880.01|13760.01|13882.4|13762.4|13882.4|13762.4|13879.09|13759.09|10
1626072650000|2021-07-12 06:50:50|13883.25|13763.25|13883.87|13763.87|13883.87|13763.87|13882.29|13762.29|8
1626072660000|2021-07-12 06:51:00|13884|13764|13881.18|13761.18|13884|13764|13881.18|13761.18|10
1626072670000|2021-07-12 06:51:10|13881.27|13761.27|13881.24|13761.24|13882.21|13762.21|13880.53|13760.53|10
1626072680000|2021-07-12 06:51:20|13882.53|13762.53|13883.87|13763.87|13884.18|13764.18|13882.53|13762.53|9
1626072690000|2021-07-12 06:51:30|13883.09|13763.09|13881.22|13761.22|13883.1|13763.1|13881.22|13761.22|10
1626072700000|2021-07-12 06:51:40|13881.39|13761.39|13877.29|13757.29|13881.39|13761.39|13877.29|13757.29|10
1626072710000|2021-07-12 06:51:50|13876.94|13756.94|13876.4|13756.4|13876.94|13756.94|13876.11|13756.11|10
1626072720000|2021-07-12 06:52:00|13875.99|13755.99|13873.62|13753.62|13875.99|13755.99|13873.62|13753.62|10
1626072730000|2021-07-12 06:52:10|13873.87|13753.87|13874.54|13754.54|13874.65|13754.65|13873.76|13753.76|8
1626072740000|2021-07-12 06:52:20|13874.58|13754.58|13874.07|13754.07|13874.58|13754.58|13874.07|13754.07|9
1626072750000|2021-07-12 06:52:30|13874.06|13754.06|13875.21|13755.21|13875.56|13755.56|13873.92|13753.92|9
1626072760000|2021-07-12 06:52:40|13875.15|13755.15|13873.61|13753.61|13875.15|13755.15|13873.45|13753.45|10
1626072770000|2021-07-12 06:52:50|13873.71|13753.71|13873.37|13753.37|13873.77|13753.77|13873.31|13753.31|8
1626072780000|2021-07-12 06:53:00|13873.5|13753.5|13875.12|13755.12|13875.12|13755.12|13873.5|13753.5|9
1626072790000|2021-07-12 06:53:10|13875.19|13755.19|13874.21|13754.21|13875.19|13755.19|13873.99|13753.99|10
1626072800000|2021-07-12 06:53:20|13874.42|13754.42|13873.98|13753.98|13874.47|13754.47|13873.98|13753.98|9
1626072810000|2021-07-12 06:53:30|13874.1|13754.1|13874.14|13754.14|13874.36|13754.36|13873.88|13753.88|9
1626072820000|2021-07-12 06:53:40|13874.17|13754.17|13875.09|13755.09|13875.2|13755.2|13874.16|13754.16|9
1626072830000|2021-07-12 06:53:50|13875.39|13755.39|13875.31|13755.31|13875.59|13755.59|13875.26|13755.26|10
1626072840000|2021-07-12 06:54:00|13874.18|13754.18|13874.08|13754.08|13874.18|13754.18|13873.78|13753.78|9
1626072850000|2021-07-12 06:54:10|13874.14|13754.14|13874.43|13754.43|13874.5|13754.5|13873.56|13753.56|10
1626072860000|2021-07-12 06:54:20|13873.69|13753.69|13872.01|13752.01|13873.7|13753.7|13872.01|13752.01|9
1626072870000|2021-07-12 06:54:30|13872.11|13752.11|13871.12|13751.12|13872.66|13752.66|13871.12|13751.12|8
1626072880000|2021-07-12 06:54:40|13870.42|13750.42|13869.83|13749.83|13870.42|13750.42|13869.52|13749.52|9
1626072890000|2021-07-12 06:54:50|13870.68|13750.68|13870.27|13750.27|13870.68|13750.68|13869.64|13749.64|8
1626072900000|2021-07-12 06:55:00|13870.63|13750.63|13869.31|13749.31|13870.63|13750.63|13869.19|13749.19|10
1626072910000|2021-07-12 06:55:10|13869.14|13749.14|13874.18|13754.18|13874.18|13754.18|13869.14|13749.14|9
1626072920000|2021-07-12 06:55:20|13873.64|13753.64|13873.49|13753.49|13874.08|13754.08|13873.49|13753.49|10
1626072930000|2021-07-12 06:55:30|13873.36|13753.36|13872.77|13752.77|13873.36|13753.36|13872.77|13752.77|9
1626072940000|2021-07-12 06:55:40|13872.39|13752.39|13872.38|13752.38|13872.72|13752.72|13872.29|13752.29|9
1626072950000|2021-07-12 06:55:50|13872.36|13752.36|13873|13753|13873|13753|13871.94|13751.94|9
1626072960000|2021-07-12 06:56:00|13873.02|13753.02|13872.56|13752.56|13873.16|13753.16|13872.56|13752.56|9
1626072970000|2021-07-12 06:56:10|13872.52|13752.52|13872.52|13752.52|13872.62|13752.62|13872.41|13752.41|7
1626072980000|2021-07-12 06:56:20|13873.09|13753.09|13874.1|13754.1|13874.1|13754.1|13873.06|13753.06|9
1626072990000|2021-07-12 06:56:30|13874.09|13754.09|13873.93|13753.93|13874.55|13754.55|13873.86|13753.86|7
1626073000000|2021-07-12 06:56:40|13874.08|13754.08|13872.46|13752.46|13874.08|13754.08|13872.46|13752.46|8
1626073010000|2021-07-12 06:56:50|13872.3|13752.3|13872.81|13752.81|13872.81|13752.81|13872.3|13752.3|7
1626073020000|2021-07-12 06:57:00|13872.9|13752.9|13874.56|13754.56|13874.56|13754.56|13872.9|13752.9|10
1626073030000|2021-07-12 06:57:10|13875.31|13755.31|13875.63|13755.63|13876.17|13756.17|13874.69|13754.69|10
1626073040000|2021-07-12 06:57:20|13875.73|13755.73|13875.14|13755.14|13875.73|13755.73|13874.17|13754.17|10
1626073050000|2021-07-12 06:57:30|13875.61|13755.61|13875.64|13755.64|13875.84|13755.84|13875.36|13755.36|9
1626073060000|2021-07-12 06:57:40|13876.1|13756.1|13874.28|13754.28|13876.15|13756.15|13874.28|13754.28|9
1626073070000|2021-07-12 06:57:50|13874.3|13754.3|13874.6|13754.6|13874.6|13754.6|13874.09|13754.09|10
1626073080000|2021-07-12 06:58:00|13874.52|13754.52|13873.89|13753.89|13874.54|13754.54|13873.89|13753.89|7
1626073090000|2021-07-12 06:58:10|13873.74|13753.74|13871.81|13751.81|13873.74|13753.74|13871.81|13751.81|10
1626073100000|2021-07-12 06:58:20|13871.3|13751.3|13869.22|13749.22|13871.3|13751.3|13869.22|13749.22|10
1626073110000|2021-07-12 06:58:30|13869.07|13749.07|13866.79|13746.79|13869.07|13749.07|13866.79|13746.79|10
1626073120000|2021-07-12 06:58:40|13866.46|13746.46|13866.81|13746.81|13866.81|13746.81|13866.03|13746.03|10
1626073130000|2021-07-12 06:58:50|13867|13747|13866.78|13746.78|13867.14|13747.14|13866.72|13746.72|9
1626073140000|2021-07-12 06:59:00|13866.79|13746.79|13867.83|13747.83|13868.15|13748.15|13866.79|13746.79|10
1626073150000|2021-07-12 06:59:10|13867.78|13747.78|13868.2|13748.2|13868.34|13748.34|13867.78|13747.78|8
1626073160000|2021-07-12 06:59:20|13868.25|13748.25|13868.37|13748.37|13868.71|13748.71|13868|13748|9
1626073170000|2021-07-12 06:59:30|13868.7|13748.7|13868.57|13748.57|13868.7|13748.7|13868.54|13748.54|7
1626073180000|2021-07-12 06:59:40|13868.56|13748.56|13868.93|13748.93|13869.52|13749.52|13868.52|13748.52|10
1626073190000|2021-07-12 06:59:50|13868.61|13748.61|13866.97|13746.97|13868.62|13748.62|13866.97|13746.97|10
1626073200000|2021-07-12 07:00:00|13866.92|13746.92|13865.91|13745.91|13866.92|13746.92|13865.62|13745.62|8
1626073210000|2021-07-12 07:00:10|13865.74|13745.74|13865.21|13745.21|13865.89|13745.89|13865.19|13745.19|9
1626073220000|2021-07-12 07:00:20|13865.34|13745.34|13865.24|13745.24|13865.46|13745.46|13864.82|13744.82|9
1626073230000|2021-07-12 07:00:30|13865.09|13745.09|13865.51|13745.51|13865.89|13745.89|13865.09|13745.09|10
1626073240000|2021-07-12 07:00:40|13865.19|13745.19|13864.3|13744.3|13865.23|13745.23|13864.3|13744.3|9
1626073250000|2021-07-12 07:00:50|13864.55|13744.55|13865.92|13745.92|13865.92|13745.92|13864.55|13744.55|9
1626073260000|2021-07-12 07:01:00|13865.93|13745.93|13861.89|13741.89|13866.13|13746.13|13861.89|13741.89|9
1626073270000|2021-07-12 07:01:10|13862|13742|13864.15|13744.15|13864.15|13744.15|13862|13742|10
1626073280000|2021-07-12 07:01:20|13864.3|13744.3|13864.79|13744.79|13864.79|13744.79|13863.95|13743.95|9
1626073290000|2021-07-12 07:01:30|13865.5|13745.5|13866.02|13746.02|13866.15|13746.15|13865.13|13745.13|10
1626073300000|2021-07-12 07:01:40|13865.88|13745.88|13864.53|13744.53|13865.88|13745.88|13864.53|13744.53|10
1626073310000|2021-07-12 07:01:50|13864.56|13744.56|13862.84|13742.84|13864.6|13744.6|13860.8|13740.8|10
1626073320000|2021-07-12 07:02:00|13862.88|13742.88|13862.2|13742.2|13863.15|13743.15|13862.2|13742.2|9
1626073330000|2021-07-12 07:02:10|13862.16|13742.16|13861.48|13741.48|13862.16|13742.16|13860.53|13740.53|10
1626073340000|2021-07-12 07:02:20|13861.41|13741.41|13861.72|13741.72|13861.78|13741.78|13861.23|13741.23|10
1626073350000|2021-07-12 07:02:30|13861.67|13741.67|13860.93|13740.93|13861.67|13741.67|13860.68|13740.68|10
1626073360000|2021-07-12 07:02:40|13860.72|13740.72|13861.61|13741.61|13861.61|13741.61|13860.71|13740.71|9
1626073370000|2021-07-12 07:02:50|13861.59|13741.59|13861.18|13741.18|13861.59|13741.59|13860.92|13740.92|9
1626073380000|2021-07-12 07:03:00|13861.08|13741.08|13861.41|13741.41|13862|13742|13860.62|13740.62|10
1626073390000|2021-07-12 07:03:10|13860.73|13740.73|13858.97|13738.97|13860.75|13740.75|13858.68|13738.68|10
1626073400000|2021-07-12 07:03:20|13858.51|13738.51|13856.78|13736.78|13858.51|13738.51|13856.59|13736.59|10
1626073410000|2021-07-12 07:03:30|13857.08|13737.08|13857.79|13737.79|13858.56|13738.56|13856.96|13736.96|8
1626073420000|2021-07-12 07:03:40|13858.55|13738.55|13859.35|13739.35|13859.8|13739.8|13858.55|13738.55|9
1626073430000|2021-07-12 07:03:50|13859.33|13739.33|13860.18|13740.18|13860.18|13740.18|13859.33|13739.33|9
1626073440000|2021-07-12 07:04:00|13861.04|13741.04|13860.93|13740.93|13861.24|13741.24|13860.78|13740.78|8
1626073450000|2021-07-12 07:04:10|13860.92|13740.92|13860.66|13740.66|13860.92|13740.92|13859.91|13739.91|9
1626073460000|2021-07-12 07:04:20|13860.69|13740.69|13860.44|13740.44|13860.69|13740.69|13859.82|13739.82|9
1626073470000|2021-07-12 07:04:30|13860.54|13740.54|13860.61|13740.61|13860.72|13740.72|13860.53|13740.53|9
1626073480000|2021-07-12 07:04:40|13861.05|13741.05|13860.72|13740.72|13861.35|13741.35|13860.72|13740.72|10
1626073490000|2021-07-12 07:04:50|13860.77|13740.77|13861.08|13741.08|13861.3|13741.3|13860.77|13740.77|10
1626073500000|2021-07-12 07:05:00|13861.28|13741.28|13858.09|13738.09|13861.29|13741.29|13858.09|13738.09|9
1626073510000|2021-07-12 07:05:10|13856.77|13736.77|13852.57|13732.57|13856.77|13736.77|13852.57|13732.57|7
1626073520000|2021-07-12 07:05:20|13852.43|13732.43|13850.53|13730.53|13852.45|13732.45|13850.53|13730.53|10
1626073530000|2021-07-12 07:05:30|13850.47|13730.47|13846.63|13726.63|13850.47|13730.47|13846.63|13726.63|10
1626073540000|2021-07-12 07:05:40|13846.53|13726.53|13843.76|13723.76|13846.53|13726.53|13843.76|13723.76|9
1626073550000|2021-07-12 07:05:50|13844.48|13724.48|13844.22|13724.22|13844.78|13724.78|13843.64|13723.64|10
1626073560000|2021-07-12 07:06:00|13843.91|13723.91|13844.13|13724.13|13844.41|13724.41|13843.91|13723.91|8
1626073570000|2021-07-12 07:06:10|13844.16|13724.16|13843.43|13723.43|13844.46|13724.46|13843.43|13723.43|7
1626073580000|2021-07-12 07:06:20|13842.57|13722.57|13842.36|13722.36|13842.69|13722.69|13842.36|13722.36|7
1626073590000|2021-07-12 07:06:30|13842.17|13722.17|13841.63|13721.63|13842.22|13722.22|13841.62|13721.62|10
1626073600000|2021-07-12 07:06:40|13841.28|13721.28|13840.52|13720.52|13841.44|13721.44|13840.52|13720.52|9
1626073610000|2021-07-12 07:06:50|13839.73|13719.73|13839.61|13719.61|13839.73|13719.73|13838.88|13718.88|10
1626073620000|2021-07-12 07:07:00|13839.37|13719.37|13838.75|13718.75|13839.71|13719.71|13838.75|13718.75|7
1626073630000|2021-07-12 07:07:10|13838.83|13718.83|13837.23|13717.23|13839.01|13719.01|13837.23|13717.23|9
1626073640000|2021-07-12 07:07:20|13837.04|13717.04|13836.2|13716.2|13837.04|13717.04|13836.2|13716.2|9
1626073650000|2021-07-12 07:07:30|13835.9|13715.9|13835.29|13715.29|13836.12|13716.12|13835.24|13715.24|8
1626073660000|2021-07-12 07:07:40|13836.05|13716.05|13836.94|13716.94|13836.94|13716.94|13836.05|13716.05|9
1626073670000|2021-07-12 07:07:50|13836.98|13716.98|13837.34|13717.34|13837.34|13717.34|13836.98|13716.98|8
1626073680000|2021-07-12 07:08:00|13837.74|13717.74|13838.36|13718.36|13839.3|13719.3|13837.46|13717.46|10
1626073690000|2021-07-12 07:08:10|13839.23|13719.23|13840.05|13720.05|13840.05|13720.05|13839.23|13719.23|8
1626073700000|2021-07-12 07:08:20|13839.83|13719.83|13840.83|13720.83|13840.83|13720.83|13839.54|13719.54|8
1626073710000|2021-07-12 07:08:30|13841.06|13721.06|13841.61|13721.61|13841.63|13721.63|13841.06|13721.06|8
1626073720000|2021-07-12 07:08:40|13841.87|13721.87|13841.69|13721.69|13841.87|13721.87|13841.27|13721.27|8
1626073730000|2021-07-12 07:08:50|13841.73|13721.73|13841.88|13721.88|13842.04|13722.04|13841.68|13721.68|9
1626073740000|2021-07-12 07:09:00|13841.93|13721.93|13843.01|13723.01|13843.01|13723.01|13841.93|13721.93|10
1626073750000|2021-07-12 07:09:10|13843.23|13723.23|13843.33|13723.33|13843.51|13723.51|13843.2|13723.2|10
1626073760000|2021-07-12 07:09:20|13843.32|13723.32|13843.71|13723.71|13843.85|13723.85|13843.23|13723.23|8
1626073770000|2021-07-12 07:09:30|13842.94|13722.94|13842.95|13722.95|13843.36|13723.36|13842.74|13722.74|10
1626073780000|2021-07-12 07:09:40|13842.88|13722.88|13841.7|13721.7|13843.79|13723.79|13841.7|13721.7|8
1626073790000|2021-07-12 07:09:50|13841.67|13721.67|13842.73|13722.73|13842.73|13722.73|13841.63|13721.63|8
1626073800000|2021-07-12 07:10:00|13841.79|13721.79|13840.89|13720.89|13841.79|13721.79|13840.48|13720.48|8
1626073810000|2021-07-12 07:10:10|13840.76|13720.76|13843.07|13723.07|13843.07|13723.07|13840.76|13720.76|10
1626073820000|2021-07-12 07:10:20|13843.1|13723.1|13844.01|13724.01|13844.02|13724.02|13843.1|13723.1|9
1626073830000|2021-07-12 07:10:30|13844.09|13724.09|13843.13|13723.13|13844.31|13724.31|13843.13|13723.13|10
1626073840000|2021-07-12 07:10:40|13842.95|13722.95|13843.31|13723.31|13843.56|13723.56|13842.36|13722.36|9
1626073850000|2021-07-12 07:10:50|13843.3|13723.3|13843.06|13723.06|13843.3|13723.3|13842.94|13722.94|9
1626073860000|2021-07-12 07:11:00|13842.84|13722.84|13842.6|13722.6|13842.94|13722.94|13842.6|13722.6|8
1626073870000|2021-07-12 07:11:10|13842.46|13722.46|13842.94|13722.94|13842.94|13722.94|13842.44|13722.44|7
1626073880000|2021-07-12 07:11:20|13843.04|13723.04|13841.69|13721.69|13843.04|13723.04|13841.69|13721.69|6
1626073890000|2021-07-12 07:11:30|13841.66|13721.66|13841.29|13721.29|13841.66|13721.66|13841.29|13721.29|6
1626073900000|2021-07-12 07:11:40|13841.39|13721.39|13843.58|13723.58|13843.58|13723.58|13841.16|13721.16|9
1626073910000|2021-07-12 07:11:50|13843.76|13723.76|13843.95|13723.95|13844.14|13724.14|13843.76|13723.76|9
1626073920000|2021-07-12 07:12:00|13843.96|13723.96|13844.24|13724.24|13844.98|13724.98|13843.96|13723.96|10
1626073930000|2021-07-12 07:12:10|13844.23|13724.23|13845.24|13725.24|13845.24|13725.24|13844.23|13724.23|6
1626073940000|2021-07-12 07:12:20|13845.19|13725.19|13846.11|13726.11|13846.33|13726.33|13845.17|13725.17|9
1626073950000|2021-07-12 07:12:30|13846.21|13726.21|13846.69|13726.69|13846.69|13726.69|13845.6|13725.6|9
1626073960000|2021-07-12 07:12:40|13846.37|13726.37|13848.43|13728.43|13848.43|13728.43|13846.37|13726.37|9
1626073970000|2021-07-12 07:12:50|13848.41|13728.41|13848.56|13728.56|13849.05|13729.05|13848.41|13728.41|10
1626073980000|2021-07-12 07:13:00|13848.55|13728.55|13847.86|13727.86|13848.55|13728.55|13847.14|13727.14|10
1626073990000|2021-07-12 07:13:10|13847.75|13727.75|13845.74|13725.74|13847.75|13727.75|13845.74|13725.74|7
1626074000000|2021-07-12 07:13:20|13845.71|13725.71|13845.37|13725.37|13846|13726|13845.37|13725.37|9
1626074010000|2021-07-12 07:13:30|13845.5|13725.5|13845.52|13725.52|13845.81|13725.81|13845.5|13725.5|9
1626074020000|2021-07-12 07:13:40|13845.37|13725.37|13845.35|13725.35|13845.37|13725.37|13844.88|13724.88|8
1626074030000|2021-07-12 07:13:50|13845.52|13725.52|13849.92|13729.92|13849.92|13729.92|13845.52|13725.52|10
1626074040000|2021-07-12 07:14:00|13849.94|13729.94|13851.22|13731.22|13851.22|13731.22|13849.2|13729.2|9
1626074050000|2021-07-12 07:14:10|13851.35|13731.35|13853.8|13733.8|13853.8|13733.8|13851.35|13731.35|10
1626074060000|2021-07-12 07:14:20|13853.84|13733.84|13859.08|13739.08|13859.47|13739.47|13853.84|13733.84|10
1626074070000|2021-07-12 07:14:30|13860.53|13740.53|13865.84|13745.84|13865.84|13745.84|13860.53|13740.53|10
1626074080000|2021-07-12 07:14:40|13866.35|13746.35|13868.42|13748.42|13868.42|13748.42|13866.35|13746.35|8
1626074090000|2021-07-12 07:14:50|13868.63|13748.63|13869.86|13749.86|13870.06|13750.06|13868.63|13748.63|9
1626074100000|2021-07-12 07:15:00|13869.7|13749.7|13869.19|13749.19|13869.7|13749.7|13869.19|13749.19|10
1626074110000|2021-07-12 07:15:10|13869.26|13749.26|13870.68|13750.68|13870.68|13750.68|13868.41|13748.41|9
1626074120000|2021-07-12 07:15:20|13870.69|13750.69|13870.5|13750.5|13870.7|13750.7|13870.5|13750.5|10
1626074130000|2021-07-12 07:15:30|13870.51|13750.51|13873.49|13753.49|13873.49|13753.49|13870.51|13750.51|8
1626074140000|2021-07-12 07:15:40|13873.69|13753.69|13876.71|13756.71|13876.71|13756.71|13873.69|13753.69|10
1626074150000|2021-07-12 07:15:50|13877.15|13757.15|13878.93|13758.93|13878.93|13758.93|13876.87|13756.87|10
1626074160000|2021-07-12 07:16:00|13879.46|13759.46|13879.13|13759.13|13879.63|13759.63|13879.13|13759.13|9
1626074170000|2021-07-12 07:16:10|13879.36|13759.36|13880.1|13760.1|13880.58|13760.58|13879.36|13759.36|10
1626074180000|2021-07-12 07:16:20|13880.15|13760.15|13881.55|13761.55|13881.55|13761.55|13880.15|13760.15|10
1626074190000|2021-07-12 07:16:30|13881.48|13761.48|13882.76|13762.76|13882.76|13762.76|13881.48|13761.48|8
1626074200000|2021-07-12 07:16:40|13882.51|13762.51|13881.99|13761.99|13882.51|13762.51|13881.97|13761.97|9
1626074210000|2021-07-12 07:16:50|13882.07|13762.07|13883.31|13763.31|13883.47|13763.47|13882.07|13762.07|9
1626074220000|2021-07-12 07:17:00|13883.56|13763.56|13883.71|13763.71|13884.52|13764.52|13883.56|13763.56|8
1626074230000|2021-07-12 07:17:10|13883.12|13763.12|13883.5|13763.5|13883.63|13763.63|13883.12|13763.12|8
1626074240000|2021-07-12 07:17:20|13883|13763|13882.98|13762.98|13883.6|13763.6|13882.97|13762.97|10
1626074250000|2021-07-12 07:17:30|13882.86|13762.86|13882.56|13762.56|13883.05|13763.05|13882.53|13762.53|10
1626074260000|2021-07-12 07:17:40|13882.48|13762.48|13881.85|13761.85|13882.56|13762.56|13881.85|13761.85|8
1626074270000|2021-07-12 07:17:50|13882.27|13762.27|13882.97|13762.97|13883.37|13763.37|13882.27|13762.27|10
1626074280000|2021-07-12 07:18:00|13882.92|13762.92|13881.7|13761.7|13883.46|13763.46|13881.7|13761.7|10
1626074290000|2021-07-12 07:18:10|13881.6|13761.6|13877.88|13757.88|13881.68|13761.68|13877.88|13757.88|9
1626074300000|2021-07-12 07:18:20|13878.21|13758.21|13877.04|13757.04|13878.21|13758.21|13876.52|13756.52|10
1626074310000|2021-07-12 07:18:30|13877.35|13757.35|13876.66|13756.66|13877.51|13757.51|13876.66|13756.66|7
1626074320000|2021-07-12 07:18:40|13876.31|13756.31|13875.41|13755.41|13876.31|13756.31|13875.3|13755.3|10
1626074330000|2021-07-12 07:18:50|13875.39|13755.39|13874.55|13754.55|13875.39|13755.39|13874.55|13754.55|10
1626074340000|2021-07-12 07:19:00|13874.53|13754.53|13874.36|13754.36|13874.78|13754.78|13874.36|13754.36|8
1626074350000|2021-07-12 07:19:10|13875.15|13755.15|13876|13756|13876|13756|13874.83|13754.83|9
1626074360000|2021-07-12 07:19:20|13875.33|13755.33|13873.31|13753.31|13875.51|13755.51|13873.31|13753.31|8
1626074370000|2021-07-12 07:19:30|13873.45|13753.45|13872.24|13752.24|13873.45|13753.45|13871.21|13751.21|9
1626074380000|2021-07-12 07:19:40|13872.25|13752.25|13871.9|13751.9|13872.25|13752.25|13870.92|13750.92|8
1626074390000|2021-07-12 07:19:50|13871.92|13751.92|13872.56|13752.56|13872.97|13752.97|13871.86|13751.86|8
1626074400000|2021-07-12 07:20:00|13871.84|13751.84|13871.51|13751.51|13872.08|13752.08|13871.5|13751.5|10
1626074410000|2021-07-12 07:20:10|13871.29|13751.29|13869.43|13749.43|13871.36|13751.36|13869.43|13749.43|10
1626074420000|2021-07-12 07:20:20|13869.3|13749.3|13869.39|13749.39|13869.42|13749.42|13868.97|13748.97|10
1626074430000|2021-07-12 07:20:30|13869.41|13749.41|13868.17|13748.17|13869.41|13749.41|13868.17|13748.17|8
1626074440000|2021-07-12 07:20:40|13868.19|13748.19|13867.74|13747.74|13868.19|13748.19|13866.96|13746.96|8
1626074450000|2021-07-12 07:20:50|13867.72|13747.72|13865.89|13745.89|13867.72|13747.72|13865.89|13745.89|9
1626074460000|2021-07-12 07:21:00|13865.94|13745.94|13865.45|13745.45|13865.94|13745.94|13865.22|13745.22|9
1626074470000|2021-07-12 07:21:10|13865.46|13745.46|13865.7|13745.7|13865.7|13745.7|13865.41|13745.41|8
1626074480000|2021-07-12 07:21:20|13865.58|13745.58|13865.27|13745.27|13865.58|13745.58|13865.11|13745.11|9
1626074490000|2021-07-12 07:21:30|13865.22|13745.22|13865.06|13745.06|13865.27|13745.27|13865.04|13745.04|7
1626074500000|2021-07-12 07:21:40|13864.13|13744.13|13864.25|13744.25|13864.55|13744.55|13864.08|13744.08|7
1626074510000|2021-07-12 07:21:50|13864.11|13744.11|13864|13744|13864.3|13744.3|13863.74|13743.74|9
1626074520000|2021-07-12 07:22:00|13864.02|13744.02|13863.24|13743.24|13864.22|13744.22|13863.24|13743.24|9
1626074530000|2021-07-12 07:22:10|13862.93|13742.93|13861.86|13741.86|13862.93|13742.93|13861.86|13741.86|10
1626074540000|2021-07-12 07:22:20|13861.8|13741.8|13860.05|13740.05|13861.8|13741.8|13860.05|13740.05|7
1626074550000|2021-07-12 07:22:30|13859.82|13739.82|13858.91|13738.91|13859.93|13739.93|13858.91|13738.91|9
1626074560000|2021-07-12 07:22:40|13858.87|13738.87|13858.91|13738.91|13858.96|13738.96|13858.79|13738.79|7
1626074570000|2021-07-12 07:22:50|13858.9|13738.9|13857.56|13737.56|13858.9|13738.9|13857.44|13737.44|10
1626074580000|2021-07-12 07:23:00|13857.43|13737.43|13858.04|13738.04|13858.05|13738.05|13857.43|13737.43|9
1626074590000|2021-07-12 07:23:10|13857.86|13737.86|13857.66|13737.66|13858.02|13738.02|13857.59|13737.59|8
1626074600000|2021-07-12 07:23:20|13857.52|13737.52|13857.32|13737.32|13857.52|13737.52|13857.22|13737.22|7
1626074610000|2021-07-12 07:23:30|13857.35|13737.35|13857.55|13737.55|13857.83|13737.83|13857.34|13737.34|8
1626074620000|2021-07-12 07:23:40|13857.52|13737.52|13857.38|13737.38|13857.9|13737.9|13857.32|13737.32|9
1626074630000|2021-07-12 07:23:50|13857.39|13737.39|13856.93|13736.93|13857.39|13737.39|13856.93|13736.93|9
1626074640000|2021-07-12 07:24:00|13856.77|13736.77|13856.75|13736.75|13857.04|13737.04|13856.44|13736.44|9
1626074650000|2021-07-12 07:24:10|13856.22|13736.22|13855.35|13735.35|13856.38|13736.38|13855.32|13735.32|9
1626074660000|2021-07-12 07:24:20|13855.3|13735.3|13856.79|13736.79|13856.79|13736.79|13855.3|13735.3|6
1626074670000|2021-07-12 07:24:30|13857.02|13737.02|13858.05|13738.05|13858.05|13738.05|13857.02|13737.02|8
1626074680000|2021-07-12 07:24:40|13858.15|13738.15|13860.04|13740.04|13860.04|13740.04|13858.15|13738.15|10
1626074690000|2021-07-12 07:24:50|13859.99|13739.99|13860.84|13740.84|13860.85|13740.85|13859.99|13739.99|10
1626074700000|2021-07-12 07:25:00|13860.8|13740.8|13863.6|13743.6|13863.6|13743.6|13860.8|13740.8|9
1626074710000|2021-07-12 07:25:10|13864.92|13744.92|13868.9|13748.9|13868.9|13748.9|13864.92|13744.92|10
1626074720000|2021-07-12 07:25:20|13868.68|13748.68|13871.16|13751.16|13871.16|13751.16|13868.68|13748.68|9
1626074730000|2021-07-12 07:25:30|13871.34|13751.34|13871.45|13751.45|13872.34|13752.34|13871.34|13751.34|10
1626074740000|2021-07-12 07:25:40|13871.32|13751.32|13870.59|13750.59|13871.32|13751.32|13870.59|13750.59|8
1626074750000|2021-07-12 07:25:50|13870.64|13750.64|13870.72|13750.72|13870.86|13750.86|13870.56|13750.56|8
1626074760000|2021-07-12 07:26:00|13870.56|13750.56|13867.15|13747.15|13870.56|13750.56|13866.68|13746.68|10
1626074770000|2021-07-12 07:26:10|13867.17|13747.17|13866.3|13746.3|13867.93|13747.93|13866.3|13746.3|10
1626074780000|2021-07-12 07:26:20|13866.23|13746.23|13864.4|13744.4|13866.23|13746.23|13864.4|13744.4|9
1626074790000|2021-07-12 07:26:30|13864.13|13744.13|13863.05|13743.05|13864.15|13744.15|13863.05|13743.05|9
1626074800000|2021-07-12 07:26:40|13862.56|13742.56|13862.05|13742.05|13862.58|13742.58|13862.05|13742.05|8
1626074810000|2021-07-12 07:26:50|13862.01|13742.01|13860.43|13740.43|13862.01|13742.01|13860.43|13740.43|9
1626074820000|2021-07-12 07:27:00|13860.7|13740.7|13861.02|13741.02|13861.02|13741.02|13860.41|13740.41|10
1626074830000|2021-07-12 07:27:10|13861.84|13741.84|13863.95|13743.95|13863.95|13743.95|13861.84|13741.84|10
1626074840000|2021-07-12 07:27:20|13863.4|13743.4|13863.14|13743.14|13863.54|13743.54|13863.14|13743.14|9
1626074850000|2021-07-12 07:27:30|13863.38|13743.38|13863.17|13743.17|13863.38|13743.38|13863.15|13743.15|7
1626074860000|2021-07-12 07:27:40|13863.31|13743.31|13864.62|13744.62|13864.62|13744.62|13863.31|13743.31|9
1626074870000|2021-07-12 07:27:50|13864.63|13744.63|13864.61|13744.61|13864.63|13744.63|13864.59|13744.59|3
1626074880000|2021-07-12 07:28:00|13864.64|13744.64|13863.87|13743.87|13864.88|13744.88|13863.87|13743.87|8
1626074890000|2021-07-12 07:28:10|13863.61|13743.61|13864.33|13744.33|13864.39|13744.39|13863.61|13743.61|9
1626074900000|2021-07-12 07:28:20|13864.31|13744.31|13865.82|13745.82|13865.82|13745.82|13864.31|13744.31|8
1626074910000|2021-07-12 07:28:30|13866.02|13746.02|13866.38|13746.38|13866.38|13746.38|13866.02|13746.02|6
1626074920000|2021-07-12 07:28:40|13866.4|13746.4|13866.21|13746.21|13866.41|13746.41|13866.21|13746.21|7
1626074930000|2021-07-12 07:28:50|13866.19|13746.19|13866.08|13746.08|13866.49|13746.49|13866.08|13746.08|7
1626074940000|2021-07-12 07:29:00|13866.2|13746.2|13865.43|13745.43|13866.2|13746.2|13865.15|13745.15|10
1626074950000|2021-07-12 07:29:10|13865.38|13745.38|13866.66|13746.66|13866.66|13746.66|13865.38|13745.38|9
1626074960000|2021-07-12 07:29:20|13866.74|13746.74|13868.36|13748.36|13868.36|13748.36|13866.74|13746.74|9
1626074970000|2021-07-12 07:29:30|13868.8|13748.8|13869.18|13749.18|13869.18|13749.18|13868.69|13748.69|6
1626074980000|2021-07-12 07:29:40|13869.16|13749.16|13869.02|13749.02|13869.18|13749.18|13868.95|13748.95|9
1626074990000|2021-07-12 07:29:50|13868.98|13748.98|13869.15|13749.15|13869.17|13749.17|13868.98|13748.98|9
1626075000000|2021-07-12 07:30:00|13868.98|13748.98|13870.35|13750.35|13870.35|13750.35|13868.98|13748.98|9
1626075010000|2021-07-12 07:30:10|13870.34|13750.34|13867.93|13747.93|13870.34|13750.34|13867.93|13747.93|10
1626075020000|2021-07-12 07:30:20|13867.41|13747.41|13865.48|13745.48|13867.41|13747.41|13865.3|13745.3|9
1626075030000|2021-07-12 07:30:30|13865.47|13745.47|13865.95|13745.95|13866.08|13746.08|13865.28|13745.28|9
1626075040000|2021-07-12 07:30:40|13866.48|13746.48|13867.47|13747.47|13867.47|13747.47|13866.48|13746.48|10
1626075050000|2021-07-12 07:30:50|13867.49|13747.49|13868.29|13748.29|13868.53|13748.53|13867.49|13747.49|9
1626075060000|2021-07-12 07:31:00|13868.33|13748.33|13867.21|13747.21|13868.48|13748.48|13867.21|13747.21|10
1626075070000|2021-07-12 07:31:10|13867.29|13747.29|13866.73|13746.73|13867.29|13747.29|13866.11|13746.11|7
1626075080000|2021-07-12 07:31:20|13867.1|13747.1|13866.8|13746.8|13867.45|13747.45|13866.8|13746.8|9
1626075090000|2021-07-12 07:31:30|13866.49|13746.49|13865.25|13745.25|13867.07|13747.07|13865.25|13745.25|8
1626075100000|2021-07-12 07:31:40|13865.26|13745.26|13863.58|13743.58|13865.57|13745.57|13863.58|13743.58|10
1626075110000|2021-07-12 07:31:50|13863.83|13743.83|13860.13|13740.13|13863.83|13743.83|13859.72|13739.72|7
1626075120000|2021-07-12 07:32:00|13860.14|13740.14|13858.44|13738.44|13860.17|13740.17|13858.44|13738.44|8
1626075130000|2021-07-12 07:32:10|13858.33|13738.33|13859.42|13739.42|13859.42|13739.42|13858.08|13738.08|8
1626075140000|2021-07-12 07:32:20|13859.44|13739.44|13860.05|13740.05|13860.11|13740.11|13859.25|13739.25|9
1626075150000|2021-07-12 07:32:30|13860.21|13740.21|13861.01|13741.01|13861.02|13741.02|13860.19|13740.19|9
1626075160000|2021-07-12 07:32:40|13860.97|13740.97|13860.1|13740.1|13860.99|13740.99|13860.07|13740.07|8
1626075170000|2021-07-12 07:32:50|13860.02|13740.02|13860.07|13740.07|13860.07|13740.07|13859.8|13739.8|6
1626075180000|2021-07-12 07:33:00|13859.9|13739.9|13859.97|13739.97|13859.99|13739.99|13859.89|13739.89|9
1626075190000|2021-07-12 07:33:10|13859.96|13739.96|13860.29|13740.29|13860.3|13740.3|13859.96|13739.96|9
1626075200000|2021-07-12 07:33:20|13860.33|13740.33|13858.33|13738.33|13860.33|13740.33|13858.33|13738.33|8
1626075210000|2021-07-12 07:33:30|13858.19|13738.19|13858.5|13738.5|13858.84|13738.84|13857.99|13737.99|8
1626075220000|2021-07-12 07:33:40|13858.43|13738.43|13856.22|13736.22|13858.43|13738.43|13856.19|13736.19|10
1626075230000|2021-07-12 07:33:50|13856.05|13736.05|13852.96|13732.96|13856.06|13736.06|13852.96|13732.96|7
1626075240000|2021-07-12 07:34:00|13852.88|13732.88|13852.38|13732.38|13853.63|13733.63|13852.38|13732.38|9
1626075250000|2021-07-12 07:34:10|13852.9|13732.9|13853.24|13733.24|13853.24|13733.24|13851.92|13731.92|8
1626075260000|2021-07-12 07:34:20|13853.14|13733.14|13854|13734|13854|13734|13853.14|13733.14|9
1626075270000|2021-07-12 07:34:30|13854.06|13734.06|13854.82|13734.82|13854.94|13734.94|13854.06|13734.06|9
1626075280000|2021-07-12 07:34:40|13854.97|13734.97|13854.82|13734.82|13855.02|13735.02|13854.82|13734.82|9
1626075290000|2021-07-12 07:34:50|13854.12|13734.12|13854.52|13734.52|13854.64|13734.64|13854.1|13734.1|9
1626075300000|2021-07-12 07:35:00|13854.38|13734.38|13854.52|13734.52|13854.67|13734.67|13854.32|13734.32|9
1626075310000|2021-07-12 07:35:10|13854.5|13734.5|13855.46|13735.46|13855.76|13735.76|13854.5|13734.5|8
1626075320000|2021-07-12 07:35:20|13855.37|13735.37|13854.24|13734.24|13855.38|13735.38|13854.22|13734.22|8
1626075330000|2021-07-12 07:35:30|13854.12|13734.12|13854.32|13734.32|13854.37|13734.37|13854.12|13734.12|7
1626075340000|2021-07-12 07:35:40|13854.31|13734.31|13854.33|13734.33|13854.48|13734.48|13854.23|13734.23|8
1626075350000|2021-07-12 07:35:50|13852.67|13732.67|13852.04|13732.04|13852.67|13732.67|13851.9|13731.9|8
1626075360000|2021-07-12 07:36:00|13851.94|13731.94|13852.9|13732.9|13853.04|13733.04|13851.94|13731.94|9
1626075370000|2021-07-12 07:36:10|13852.93|13732.93|13852.68|13732.68|13852.93|13732.93|13852.68|13732.68|4
1626075380000|2021-07-12 07:36:20|13852.74|13732.74|13851.95|13731.95|13852.79|13732.79|13851.95|13731.95|9
1626075390000|2021-07-12 07:36:30|13852.08|13732.08|13851.67|13731.67|13852.08|13732.08|13851.6|13731.6|8
1626075400000|2021-07-12 07:36:40|13851.52|13731.52|13847.63|13727.63|13851.52|13731.52|13847.63|13727.63|10
1626075410000|2021-07-12 07:36:50|13847.09|13727.09|13843.92|13723.92|13847.09|13727.09|13843.92|13723.92|10
1626075420000|2021-07-12 07:37:00|13843.45|13723.45|13844.83|13724.83|13845.24|13725.24|13843.45|13723.45|9
1626075430000|2021-07-12 07:37:10|13844.95|13724.95|13845.32|13725.32|13845.74|13725.74|13844.95|13724.95|10
1626075440000|2021-07-12 07:37:20|13845.43|13725.43|13845.64|13725.64|13845.75|13725.75|13845.33|13725.33|7
1626075450000|2021-07-12 07:37:30|13848.65|13728.65|13850.42|13730.42|13854.77|13734.77|13848.65|13728.65|8
1626075460000|2021-07-12 07:37:40|13850.16|13730.16|13852.31|13732.31|13852.31|13732.31|13850.16|13730.16|10
1626075470000|2021-07-12 07:37:50|13852.7|13732.7|13852.31|13732.31|13852.96|13732.96|13852.18|13732.18|10
1626075480000|2021-07-12 07:38:00|13852.68|13732.68|13853.2|13733.2|13853.54|13733.54|13852.47|13732.47|10
1626075490000|2021-07-12 07:38:10|13858.33|13738.33|13854.59|13734.59|13864.99|13744.99|13854.33|13734.33|10
1626075500000|2021-07-12 07:38:20|13854.72|13734.72|13855.78|13735.78|13857.03|13737.03|13854.72|13734.72|10
1626075510000|2021-07-12 07:38:30|13854.17|13734.17|13848.61|13728.61|13854.17|13734.17|13848.61|13728.61|10
1626075520000|2021-07-12 07:38:40|13848.53|13728.53|13844.81|13724.81|13848.53|13728.53|13844.3|13724.3|10
1626075530000|2021-07-12 07:38:50|13844.82|13724.82|13847.05|13727.05|13847.96|13727.96|13844.82|13724.82|10
1626075540000|2021-07-12 07:39:00|13847.09|13727.09|13846.4|13726.4|13847.46|13727.46|13846.23|13726.23|10
1626075550000|2021-07-12 07:39:10|13845.44|13725.44|13842.74|13722.74|13845.9|13725.9|13842.74|13722.74|10
1626075560000|2021-07-12 07:39:20|13843.02|13723.02|13839.66|13719.66|13843.02|13723.02|13839.66|13719.66|10
1626075570000|2021-07-12 07:39:30|13839.63|13719.63|13839.99|13719.99|13846.68|13726.68|13839.63|13719.63|10
1626075580000|2021-07-12 07:39:40|13839.93|13719.93|13838.83|13718.83|13839.97|13719.97|13838.83|13718.83|10
1626075590000|2021-07-12 07:39:50|13838.84|13718.84|13838.1|13718.1|13838.84|13718.84|13838.1|13718.1|9
1626075600000|2021-07-12 07:40:00|13838.12|13718.12|13837.18|13717.18|13838.12|13718.12|13837.17|13717.17|10
1626075610000|2021-07-12 07:40:10|13837.06|13717.06|13838.45|13718.45|13838.76|13718.76|13837.06|13717.06|10
1626075620000|2021-07-12 07:40:20|13837.76|13717.76|13838.17|13718.17|13838.27|13718.27|13837.76|13717.76|10
1626075630000|2021-07-12 07:40:30|13838.2|13718.2|13837.42|13717.42|13838.2|13718.2|13837.34|13717.34|10
1626075640000|2021-07-12 07:40:40|13837.55|13717.55|13836.93|13716.93|13837.55|13717.55|13836.62|13716.62|7
1626075650000|2021-07-12 07:40:50|13836.92|13716.92|13835.24|13715.24|13836.92|13716.92|13835.22|13715.22|9
1626075660000|2021-07-12 07:41:00|13835.19|13715.19|13834.14|13714.14|13835.19|13715.19|13834.14|13714.14|9
1626075670000|2021-07-12 07:41:10|13834.25|13714.25|13833.81|13713.81|13834.25|13714.25|13833.68|13713.68|8
1626075680000|2021-07-12 07:41:20|13833.79|13713.79|13834.67|13714.67|13834.73|13714.73|13833.79|13713.79|5
1626075690000|2021-07-12 07:41:30|13834.64|13714.64|13834.16|13714.16|13834.68|13714.68|13834.1|13714.1|10
1626075700000|2021-07-12 07:41:40|13834.02|13714.02|13833.61|13713.61|13834.02|13714.02|13833.4|13713.4|9
1626075710000|2021-07-12 07:41:50|13833.6|13713.6|13832.88|13712.88|13833.75|13713.75|13832.72|13712.72|9
1626075720000|2021-07-12 07:42:00|13832.8|13712.8|13833.67|13713.67|13833.77|13713.77|13832.72|13712.72|9
1626075730000|2021-07-12 07:42:10|13833.44|13713.44|13833.13|13713.13|13833.45|13713.45|13833.13|13713.13|8
1626075740000|2021-07-12 07:42:20|13833.58|13713.58|13833.06|13713.06|13833.77|13713.77|13832.41|13712.41|9
1626075750000|2021-07-12 07:42:30|13832.83|13712.83|13834.27|13714.27|13834.27|13714.27|13832.81|13712.81|10
1626075760000|2021-07-12 07:42:40|13834.2|13714.2|13834.94|13714.94|13835.14|13715.14|13834.2|13714.2|9
1626075770000|2021-07-12 07:42:50|13835.2|13715.2|13835.08|13715.08|13835.68|13715.68|13835.08|13715.08|9
1626075780000|2021-07-12 07:43:00|13835.03|13715.03|13835.67|13715.67|13835.67|13715.67|13835.03|13715.03|6
1626075790000|2021-07-12 07:43:10|13836.19|13716.19|13836.17|13716.17|13836.31|13716.31|13836.11|13716.11|8
1626075800000|2021-07-12 07:43:20|13836.11|13716.11|13834.11|13714.11|13836.11|13716.11|13834.11|13714.11|9
1626075810000|2021-07-12 07:43:30|13834.4|13714.4|13834.96|13714.96|13834.96|13714.96|13834.23|13714.23|7
1626075820000|2021-07-12 07:43:40|13835.04|13715.04|13837.77|13717.77|13837.77|13717.77|13835.04|13715.04|8
1626075830000|2021-07-12 07:43:50|13838.34|13718.34|13839.55|13719.55|13839.61|13719.61|13838.34|13718.34|10
1626075840000|2021-07-12 07:44:00|13839.23|13719.23|13839.95|13719.95|13840.01|13720.01|13839.23|13719.23|9
1626075850000|2021-07-12 07:44:10|13840|13720|13840.25|13720.25|13840.25|13720.25|13839.64|13719.64|10
1626075860000|2021-07-12 07:44:20|13840.11|13720.11|13840.69|13720.69|13840.69|13720.69|13840.11|13720.11|9
1626075870000|2021-07-12 07:44:30|13840.84|13720.84|13840.68|13720.68|13840.84|13720.84|13839.48|13719.48|10
1626075880000|2021-07-12 07:44:40|13841.31|13721.31|13842|13722|13842|13722|13841.31|13721.31|10
1626075890000|2021-07-12 07:44:50|13841.93|13721.93|13841.72|13721.72|13842.13|13722.13|13841.52|13721.52|10
1626075900000|2021-07-12 07:45:00|13841.75|13721.75|13839.06|13719.06|13841.75|13721.75|13839.06|13719.06|10
1626075910000|2021-07-12 07:45:10|13837.66|13717.66|13833.48|13713.48|13837.66|13717.66|13833.48|13713.48|10
1626075920000|2021-07-12 07:45:20|13833.45|13713.45|13833.07|13713.07|13833.45|13713.45|13833.07|13713.07|10
1626075930000|2021-07-12 07:45:30|13833.03|13713.03|13831|13711|13833.03|13713.03|13830.47|13710.47|10
1626075940000|2021-07-12 07:45:40|13831.01|13711.01|13829.65|13709.65|13831.89|13711.89|13829.65|13709.65|10
1626075950000|2021-07-12 07:45:50|13829.39|13709.39|13824.86|13704.86|13829.39|13709.39|13824.86|13704.86|10
1626075960000|2021-07-12 07:46:00|13823.39|13703.39|13820.2|13700.2|13823.46|13703.46|13820.2|13700.2|10
1626075970000|2021-07-12 07:46:10|13820.38|13700.38|13815.35|13695.35|13820.38|13700.38|13815.35|13695.35|10
1626075980000|2021-07-12 07:46:20|13815.44|13695.44|13808.34|13688.34|13815.62|13695.62|13808.34|13688.34|10
1626075990000|2021-07-12 07:46:30|13808.64|13688.64|13800.35|13680.35|13808.64|13688.64|13800.26|13680.26|10
1626076000000|2021-07-12 07:46:40|13801.08|13681.08|13797.55|13677.55|13802.18|13682.18|13797.55|13677.55|10
1626076010000|2021-07-12 07:46:50|13796.12|13676.12|13791.31|13671.31|13796.12|13676.12|13791.31|13671.31|9
1626076020000|2021-07-12 07:47:00|13791.56|13671.56|13795.25|13675.25|13795.25|13675.25|13791.56|13671.56|10
1626076030000|2021-07-12 07:47:10|13795.57|13675.57|13797.87|13677.87|13797.87|13677.87|13795.57|13675.57|10
1626076040000|2021-07-12 07:47:20|13798.29|13678.29|13799.77|13679.77|13799.77|13679.77|13798.29|13678.29|8
1626076050000|2021-07-12 07:47:30|13799.94|13679.94|13800.06|13680.06|13800.29|13680.29|13799.85|13679.85|10
1626076060000|2021-07-12 07:47:40|13799.67|13679.67|13796.3|13676.3|13799.67|13679.67|13796.3|13676.3|10
1626076070000|2021-07-12 07:47:50|13796.92|13676.92|13796.47|13676.47|13797.28|13677.28|13796.42|13676.42|10
1626076080000|2021-07-12 07:48:00|13796.55|13676.55|13797.27|13677.27|13797.27|13677.27|13796.55|13676.55|10
1626076090000|2021-07-12 07:48:10|13797.3|13677.3|13798.41|13678.41|13798.41|13678.41|13797.09|13677.09|10
1626076100000|2021-07-12 07:48:20|13798.44|13678.44|13800.1|13680.1|13800.1|13680.1|13798.44|13678.44|9
1626076110000|2021-07-12 07:48:30|13800.24|13680.24|13800.24|13680.24|13800.53|13680.53|13799.98|13679.98|10
1626076120000|2021-07-12 07:48:40|13800.49|13680.49|13801.17|13681.17|13801.33|13681.33|13800.46|13680.46|8
1626076130000|2021-07-12 07:48:50|13801.08|13681.08|13801.87|13681.87|13801.87|13681.87|13801.06|13681.06|9
1626076140000|2021-07-12 07:49:00|13802.19|13682.19|13802.61|13682.61|13802.61|13682.61|13802.14|13682.14|10
1626076150000|2021-07-12 07:49:10|13802.56|13682.56|13802.51|13682.51|13802.56|13682.56|13801.9|13681.9|8
1626076160000|2021-07-12 07:49:20|13802.76|13682.76|13806.04|13686.04|13806.04|13686.04|13802.75|13682.75|8
1626076170000|2021-07-12 07:49:30|13807.16|13687.16|13809.25|13689.25|13809.25|13689.25|13807.16|13687.16|10
1626076180000|2021-07-12 07:49:40|13809.38|13689.38|13809.47|13689.47|13810.01|13690.01|13808.94|13688.94|7
1626076190000|2021-07-12 07:49:50|13809.54|13689.54|13810.67|13690.67|13810.67|13690.67|13809.42|13689.42|7
1626076200000|2021-07-12 07:50:00|13810.55|13690.55|13810.55|13690.55|13810.77|13690.77|13810.55|13690.55|8
1626076210000|2021-07-12 07:50:10|13810.6|13690.6|13810.01|13690.01|13810.7|13690.7|13810.01|13690.01|10
1626076220000|2021-07-12 07:50:20|13809.95|13689.95|13808.78|13688.78|13809.95|13689.95|13808.62|13688.62|10
1626076230000|2021-07-12 07:50:30|13808.72|13688.72|13807.9|13687.9|13808.87|13688.87|13807.9|13687.9|10
1626076240000|2021-07-12 07:50:40|13807.69|13687.69|13806.87|13686.87|13807.98|13687.98|13806.87|13686.87|10
1626076250000|2021-07-12 07:50:50|13806.59|13686.59|13806.13|13686.13|13806.59|13686.59|13805.67|13685.67|9
1626076260000|2021-07-12 07:51:00|13805.94|13685.94|13806.97|13686.97|13807.7|13687.7|13805.94|13685.94|10
1626076270000|2021-07-12 07:51:10|13807.21|13687.21|13809.99|13689.99|13809.99|13689.99|13807.21|13687.21|9
1626076280000|2021-07-12 07:51:20|13810.22|13690.22|13811|13691|13811.12|13691.12|13810.14|13690.14|8
1626076290000|2021-07-12 07:51:30|13811.41|13691.41|13807.54|13687.54|13811.41|13691.41|13791.29|13671.29|10
1626076300000|2021-07-12 07:51:40|13807.33|13687.33|13803.67|13683.67|13807.33|13687.33|13802.84|13682.84|10
1626076310000|2021-07-12 07:51:50|13804.52|13684.52|13801|13681|13805.42|13685.42|13801|13681|10
1626076320000|2021-07-12 07:52:00|13800.76|13680.76|13798.19|13678.19|13801.45|13681.45|13798.19|13678.19|10
1626076330000|2021-07-12 07:52:10|13797.78|13677.78|13797.71|13677.71|13798.93|13678.93|13797.41|13677.41|10
1626076340000|2021-07-12 07:52:20|13797.97|13677.97|13798.56|13678.56|13799.35|13679.35|13797.97|13677.97|10
1626076350000|2021-07-12 07:52:30|13798.12|13678.12|13798.63|13678.63|13798.63|13678.63|13797.5|13677.5|10
1626076360000|2021-07-12 07:52:40|13797.3|13677.3|13798.52|13678.52|13798.92|13678.92|13797.3|13677.3|10
1626076370000|2021-07-12 07:52:50|13798.39|13678.39|13799.52|13679.52|13799.9|13679.9|13798.39|13678.39|9
1626076380000|2021-07-12 07:53:00|13799.26|13679.26|13799.39|13679.39|13800|13680|13799.26|13679.26|9
1626076390000|2021-07-12 07:53:10|13800.31|13680.31|13802.3|13682.3|13802.68|13682.68|13800.31|13680.31|8
1626076400000|2021-07-12 07:53:20|13802.44|13682.44|13802.05|13682.05|13802.44|13682.44|13801.93|13681.93|9
1626076410000|2021-07-12 07:53:30|13801.09|13681.09|13800.61|13680.61|13801.09|13681.09|13800.58|13680.58|9
1626076420000|2021-07-12 07:53:40|13800.52|13680.52|13799.25|13679.25|13800.99|13680.99|13799.25|13679.25|10
1626076430000|2021-07-12 07:53:50|13799.73|13679.73|13800.22|13680.22|13800.3|13680.3|13799.34|13679.34|9
1626076440000|2021-07-12 07:54:00|13800.34|13680.34|13802.02|13682.02|13802.02|13682.02|13800.34|13680.34|7
1626076450000|2021-07-12 07:54:10|13801.82|13681.82|13802.15|13682.15|13802.25|13682.25|13801.71|13681.71|9
1626076460000|2021-07-12 07:54:20|13802.14|13682.14|13802.61|13682.61|13802.61|13682.61|13802.11|13682.11|10
1626076470000|2021-07-12 07:54:30|13802.48|13682.48|13804.46|13684.46|13804.59|13684.59|13802.39|13682.39|10
1626076480000|2021-07-12 07:54:40|13804.63|13684.63|13804.63|13684.63|13804.63|13684.63|13804.26|13684.26|8
1626076490000|2021-07-12 07:54:50|13804.34|13684.34|13805.02|13685.02|13805.02|13685.02|13804.34|13684.34|8
1626076500000|2021-07-12 07:55:00|13805|13685|13803.84|13683.84|13805.19|13685.19|13803.84|13683.84|9
1626076510000|2021-07-12 07:55:10|13803.55|13683.55|13804.39|13684.39|13804.39|13684.39|13803.41|13683.41|10
1626076520000|2021-07-12 07:55:20|13804.2|13684.2|13804.33|13684.33|13804.51|13684.51|13804.04|13684.04|10
1626076530000|2021-07-12 07:55:30|13804.55|13684.55|13804.21|13684.21|13804.55|13684.55|13804.21|13684.21|9
1626076540000|2021-07-12 07:55:40|13804.46|13684.46|13805.51|13685.51|13806.67|13686.67|13804.46|13684.46|10
1626076550000|2021-07-12 07:55:50|13805.43|13685.43|13802.71|13682.71|13805.43|13685.43|13802.71|13682.71|9
1626076560000|2021-07-12 07:56:00|13802.85|13682.85|13801.07|13681.07|13802.85|13682.85|13801.07|13681.07|9
1626076570000|2021-07-12 07:56:10|13801.44|13681.44|13802.48|13682.48|13802.73|13682.73|13801.28|13681.28|10
1626076580000|2021-07-12 07:56:20|13802.15|13682.15|13801.36|13681.36|13802.25|13682.25|13801.13|13681.13|9
1626076590000|2021-07-12 07:56:30|13801.2|13681.2|13801.46|13681.46|13801.87|13681.87|13801.2|13681.2|9
1626076600000|2021-07-12 07:56:40|13801.48|13681.48|13800.98|13680.98|13801.52|13681.52|13800.98|13680.98|9
1626076610000|2021-07-12 07:56:50|13801.23|13681.23|13799.62|13679.62|13801.23|13681.23|13799.62|13679.62|7
1626076620000|2021-07-12 07:57:00|13799.89|13679.89|13800.43|13680.43|13800.73|13680.73|13799.89|13679.89|9
1626076630000|2021-07-12 07:57:10|13800.56|13680.56|13800.41|13680.41|13801.25|13681.25|13800.41|13680.41|9
1626076640000|2021-07-12 07:57:20|13800.44|13680.44|13799.67|13679.67|13800.44|13680.44|13799.53|13679.53|7
1626076650000|2021-07-12 07:57:30|13798.61|13678.61|13799.02|13679.02|13799.41|13679.41|13798.5|13678.5|9
1626076660000|2021-07-12 07:57:40|13798.73|13678.73|13798.26|13678.26|13798.73|13678.73|13798|13678|7
1626076670000|2021-07-12 07:57:50|13798.12|13678.12|13798.47|13678.47|13798.48|13678.48|13798.12|13678.12|7
1626076680000|2021-07-12 07:58:00|13798.51|13678.51|13798.45|13678.45|13798.57|13678.57|13797.93|13677.93|10
1626076690000|2021-07-12 07:58:10|13799.1|13679.1|13801.29|13681.29|13801.8|13681.8|13799.1|13679.1|9
1626076700000|2021-07-12 07:58:20|13801.32|13681.32|13801.65|13681.65|13801.65|13681.65|13801.06|13681.06|9
1626076710000|2021-07-12 07:58:30|13801.37|13681.37|13801.46|13681.46|13801.53|13681.53|13801.23|13681.23|10
1626076720000|2021-07-12 07:58:40|13801.62|13681.62|13801.92|13681.92|13802.68|13682.68|13801.59|13681.59|8
1626076730000|2021-07-12 07:58:50|13801.67|13681.67|13802.58|13682.58|13802.64|13682.64|13801.59|13681.59|8
1626076740000|2021-07-12 07:59:00|13802.46|13682.46|13800.58|13680.58|13802.46|13682.46|13800.52|13680.52|7
1626076750000|2021-07-12 07:59:10|13800.32|13680.32|13799.68|13679.68|13800.43|13680.43|13799.57|13679.57|9
1626076760000|2021-07-12 07:59:20|13799.94|13679.94|13799.84|13679.84|13800.04|13680.04|13799.76|13679.76|10
1626076770000|2021-07-12 07:59:30|13800.13|13680.13|13799.53|13679.53|13800.16|13680.16|13798.84|13678.84|10
1626076780000|2021-07-12 07:59:40|13800.16|13680.16|13800.72|13680.72|13800.72|13680.72|13800.12|13680.12|8
1626076790000|2021-07-12 07:59:50|13800.79|13680.79|13799.46|13679.46|13800.79|13680.79|13799.34|13679.34|8
1626076800000|2021-07-12 08:00:00|13799.51|13679.51|13798.86|13678.86|13799.61|13679.61|13798.86|13678.86|10
1626076810000|2021-07-12 08:00:10|13798.74|13678.74|13798.39|13678.39|13798.86|13678.86|13798.39|13678.39|9
1626076820000|2021-07-12 08:00:20|13798.47|13678.47|13800.48|13680.48|13800.72|13680.72|13798.45|13678.45|9
1626076830000|2021-07-12 08:00:30|13800.54|13680.54|13797.73|13677.73|13800.54|13680.54|13797.73|13677.73|10
1626076840000|2021-07-12 08:00:40|13797.97|13677.97|13797.93|13677.93|13798.01|13678.01|13797.85|13677.85|8
1626076850000|2021-07-12 08:00:50|13797.4|13677.4|13796.92|13676.92|13797.4|13677.4|13796.92|13676.92|7
1626076860000|2021-07-12 08:01:00|13797.03|13677.03|13797.8|13677.8|13797.81|13677.81|13797.02|13677.02|8
1626076870000|2021-07-12 08:01:10|13797.9|13677.9|13796.39|13676.39|13798.05|13678.05|13796.39|13676.39|10
1626076880000|2021-07-12 08:01:20|13796.38|13676.38|13795.56|13675.56|13796.38|13676.38|13795.56|13675.56|10
1626076890000|2021-07-12 08:01:30|13795.16|13675.16|13790.41|13670.41|13795.16|13675.16|13790.41|13670.41|10
1626076900000|2021-07-12 08:01:40|13790.2|13670.2|13788.7|13668.7|13790.2|13670.2|13788.51|13668.51|10
1626076910000|2021-07-12 08:01:50|13788.32|13668.32|13788.29|13668.29|13789.05|13669.05|13788.1|13668.1|9
1626076920000|2021-07-12 08:02:00|13787.83|13667.83|13787.96|13667.96|13787.96|13667.96|13786.93|13666.93|10
1626076930000|2021-07-12 08:02:10|13787.97|13667.97|13786.55|13666.55|13788.02|13668.02|13786.55|13666.55|9
1626076940000|2021-07-12 08:02:20|13786.8|13666.8|13784.56|13664.56|13786.84|13666.84|13784.56|13664.56|9
1626076950000|2021-07-12 08:02:30|13784.38|13664.38|13783.28|13663.28|13784.38|13664.38|13782.47|13662.47|10
1626076960000|2021-07-12 08:02:40|13783.42|13663.42|13783.23|13663.23|13783.42|13663.42|13782.7|13662.7|9
1626076970000|2021-07-12 08:02:50|13783.28|13663.28|13782.05|13662.05|13783.28|13663.28|13782.05|13662.05|10
1626076980000|2021-07-12 08:03:00|13782.13|13662.13|13783.4|13663.4|13783.4|13663.4|13781.93|13661.93|9
1626076990000|2021-07-12 08:03:10|13783.26|13663.26|13784.32|13664.32|13784.32|13664.32|13783.26|13663.26|10
1626077000000|2021-07-12 08:03:20|13784.24|13664.24|13784.78|13664.78|13784.78|13664.78|13783.6|13663.6|9
1626077010000|2021-07-12 08:03:30|13784.91|13664.91|13785.09|13665.09|13785.25|13665.25|13784.89|13664.89|9
1626077020000|2021-07-12 08:03:40|13785.5|13665.5|13785.83|13665.83|13785.83|13665.83|13784.59|13664.59|10
1626077030000|2021-07-12 08:03:50|13785.84|13665.84|13784.37|13664.37|13785.84|13665.84|13784.37|13664.37|9
1626077040000|2021-07-12 08:04:00|13784.68|13664.68|13784.03|13664.03|13784.79|13664.79|13784.03|13664.03|6
1626077050000|2021-07-12 08:04:10|13784.17|13664.17|13785.21|13665.21|13785.21|13665.21|13783.82|13663.82|10
1626077060000|2021-07-12 08:04:20|13785.39|13665.39|13787.74|13667.74|13787.74|13667.74|13785.39|13665.39|10
1626077070000|2021-07-12 08:04:30|13787.7|13667.7|13787.94|13667.94|13787.94|13667.94|13787.54|13667.54|7
1626077080000|2021-07-12 08:04:40|13787.8|13667.8|13788.11|13668.11|13788.17|13668.17|13787.71|13667.71|9
1626077090000|2021-07-12 08:04:50|13788.2|13668.2|13787.78|13667.78|13788.2|13668.2|13787.78|13667.78|8
1626077100000|2021-07-12 08:05:00|13788.04|13668.04|13788.88|13668.88|13789.5|13669.5|13787.98|13667.98|10
1626077110000|2021-07-12 08:05:10|13788.83|13668.83|13791.41|13671.41|13791.41|13671.41|13788.83|13668.83|10
1626077120000|2021-07-12 08:05:20|13791.82|13671.82|13792.61|13672.61|13793.42|13673.42|13791.82|13671.82|10
1626077130000|2021-07-12 08:05:30|13792.73|13672.73|13793.35|13673.35|13793.35|13673.35|13792.65|13672.65|9
1626077140000|2021-07-12 08:05:40|13793.36|13673.36|13794.04|13674.04|13794.04|13674.04|13793.36|13673.36|9
1626077150000|2021-07-12 08:05:50|13794.35|13674.35|13794.04|13674.04|13795.53|13675.53|13793.79|13673.79|10
1626077160000|2021-07-12 08:06:00|13794.16|13674.16|13794.11|13674.11|13795.02|13675.02|13794.11|13674.11|10
1626077170000|2021-07-12 08:06:10|13794.33|13674.33|13793.91|13673.91|13794.33|13674.33|13793.57|13673.57|10
1626077180000|2021-07-12 08:06:20|13794.86|13674.86|13795.08|13675.08|13795.51|13675.51|13794.86|13674.86|10
1626077190000|2021-07-12 08:06:30|13795.11|13675.11|13795.02|13675.02|13795.31|13675.31|13795.02|13675.02|10
1626077200000|2021-07-12 08:06:40|13795.13|13675.13|13794.68|13674.68|13795.15|13675.15|13794.58|13674.58|10
1626077210000|2021-07-12 08:06:50|13794.72|13674.72|13796.21|13676.21|13796.21|13676.21|13794.72|13674.72|9
1626077220000|2021-07-12 08:07:00|13796.46|13676.46|13796.86|13676.86|13796.97|13676.97|13796.46|13676.46|8
1626077230000|2021-07-12 08:07:10|13798.64|13678.64|13800.58|13680.58|13800.58|13680.58|13798.64|13678.64|10
1626077240000|2021-07-12 08:07:20|13800.57|13680.57|13798.93|13678.93|13801.07|13681.07|13798.93|13678.93|10
1626077250000|2021-07-12 08:07:30|13798.34|13678.34|13799.79|13679.79|13799.84|13679.84|13798.34|13678.34|10
1626077260000|2021-07-12 08:07:40|13800.03|13680.03|13799.37|13679.37|13800.57|13680.57|13799.37|13679.37|9
1626077270000|2021-07-12 08:07:50|13799.28|13679.28|13800.4|13680.4|13800.4|13680.4|13799.15|13679.15|10
1626077280000|2021-07-12 08:08:00|13800.2|13680.2|13800.31|13680.31|13800.82|13680.82|13800.2|13680.2|10
1626077290000|2021-07-12 08:08:10|13800.29|13680.29|13800.2|13680.2|13800.77|13680.77|13800.2|13680.2|8
1626077300000|2021-07-12 08:08:20|13800.22|13680.22|13800.03|13680.03|13800.22|13680.22|13799.95|13679.95|8
1626077310000|2021-07-12 08:08:30|13799.88|13679.88|13799.98|13679.98|13800.07|13680.07|13799.04|13679.04|9
1626077320000|2021-07-12 08:08:40|13800.08|13680.08|13797.74|13677.74|13800.08|13680.08|13797.68|13677.68|10
1626077330000|2021-07-12 08:08:50|13797.89|13677.89|13797.63|13677.63|13797.96|13677.96|13797.57|13677.57|10
1626077340000|2021-07-12 08:09:00|13797.53|13677.53|13797.01|13677.01|13797.53|13677.53|13796.73|13676.73|9
1626077350000|2021-07-12 08:09:10|13796.82|13676.82|13796.33|13676.33|13797.08|13677.08|13796.33|13676.33|10
1626077360000|2021-07-12 08:09:20|13796.59|13676.59|13798.01|13678.01|13798.01|13678.01|13796.37|13676.37|10
1626077370000|2021-07-12 08:09:30|13798.17|13678.17|13798.61|13678.61|13798.63|13678.63|13797.5|13677.5|9
1626077380000|2021-07-12 08:09:40|13798.85|13678.85|13800.62|13680.62|13800.62|13680.62|13798.85|13678.85|9
1626077390000|2021-07-12 08:09:50|13800.89|13680.89|13802.8|13682.8|13802.8|13682.8|13800.89|13680.89|9
1626077400000|2021-07-12 08:10:00|13802.67|13682.67|13802.89|13682.89|13803.49|13683.49|13802.65|13682.65|10
1626077410000|2021-07-12 08:10:10|13802.86|13682.86|13807.33|13687.33|13807.33|13687.33|13802.86|13682.86|10
1626077420000|2021-07-12 08:10:20|13807.13|13687.13|13810.15|13690.15|13810.28|13690.28|13807.13|13687.13|10
1626077430000|2021-07-12 08:10:30|13810.27|13690.27|13812.58|13692.58|13812.58|13692.58|13809.72|13689.72|10
1626077440000|2021-07-12 08:10:40|13812.81|13692.81|13817.91|13697.91|13818.28|13698.28|13812.81|13692.81|8
1626077450000|2021-07-12 08:10:50|13818.57|13698.57|13820.7|13700.7|13820.7|13700.7|13818.57|13698.57|10
1626077460000|2021-07-12 08:11:00|13820.66|13700.66|13819.29|13699.29|13821|13701|13819.14|13699.14|10
1626077470000|2021-07-12 08:11:10|13819.27|13699.27|13819.53|13699.53|13819.54|13699.54|13819.13|13699.13|9
1626077480000|2021-07-12 08:11:20|13819.57|13699.57|13819.23|13699.23|13819.79|13699.79|13819.23|13699.23|8
1626077490000|2021-07-12 08:11:30|13819.32|13699.32|13818.5|13698.5|13819.32|13699.32|13818.43|13698.43|10
1626077500000|2021-07-12 08:11:40|13818.68|13698.68|13818.92|13698.92|13819.09|13699.09|13818.63|13698.63|7
1626077510000|2021-07-12 08:11:50|13818.77|13698.77|13818.07|13698.07|13819.53|13699.53|13818.07|13698.07|10
1626077520000|2021-07-12 08:12:00|13818.12|13698.12|13819.69|13699.69|13819.73|13699.73|13818.09|13698.09|10
1626077530000|2021-07-12 08:12:10|13820.13|13700.13|13820.81|13700.81|13820.81|13700.81|13819.79|13699.79|9
1626077540000|2021-07-12 08:12:20|13820.94|13700.94|13821.16|13701.16|13821.16|13701.16|13820.68|13700.68|9
1626077550000|2021-07-12 08:12:30|13821.33|13701.33|13821.64|13701.64|13821.72|13701.72|13821.33|13701.33|8
1626077560000|2021-07-12 08:12:40|13821.68|13701.68|13822.05|13702.05|13822.12|13702.12|13821.47|13701.47|9
1626077570000|2021-07-12 08:12:50|13822.32|13702.32|13823.23|13703.23|13823.49|13703.49|13822.32|13702.32|10
1626077580000|2021-07-12 08:13:00|13823.27|13703.27|13823.8|13703.8|13823.81|13703.81|13823.27|13703.27|8
1626077590000|2021-07-12 08:13:10|13823.65|13703.65|13824.54|13704.54|13824.54|13704.54|13823.47|13703.47|10
1626077600000|2021-07-12 08:13:20|13824.59|13704.59|13824.54|13704.54|13824.69|13704.69|13824.4|13704.4|8
1626077610000|2021-07-12 08:13:30|13824.67|13704.67|13823.3|13703.3|13824.67|13704.67|13823.28|13703.28|8
1626077620000|2021-07-12 08:13:40|13823.21|13703.21|13822.86|13702.86|13823.3|13703.3|13822.86|13702.86|7
1626077630000|2021-07-12 08:13:50|13822.73|13702.73|13823.67|13703.67|13823.72|13703.72|13822.73|13702.73|9
1626077640000|2021-07-12 08:14:00|13823.74|13703.74|13823.77|13703.77|13823.85|13703.85|13823.38|13703.38|9
1626077650000|2021-07-12 08:14:10|13823.89|13703.89|13825.3|13705.3|13825.3|13705.3|13823.89|13703.89|9
1626077660000|2021-07-12 08:14:20|13825.42|13705.42|13825.66|13705.66|13825.87|13705.87|13825.29|13705.29|10
1626077670000|2021-07-12 08:14:30|13825.79|13705.79|13825.56|13705.56|13826.11|13706.11|13825.05|13705.05|9
1626077680000|2021-07-12 08:14:40|13825.59|13705.59|13828.32|13708.32|13828.35|13708.35|13825.59|13705.59|10
1626077690000|2021-07-12 08:14:50|13828.45|13708.45|13828.14|13708.14|13828.49|13708.49|13827.51|13707.51|9
1626077700000|2021-07-12 08:15:00|13827.9|13707.9|13828.09|13708.09|13829.09|13709.09|13827.9|13707.9|10
1626077710000|2021-07-12 08:15:10|13828.06|13708.06|13824.85|13704.85|13828.06|13708.06|13824.6|13704.6|9
1626077720000|2021-07-12 08:15:20|13824.79|13704.79|13825.48|13705.48|13825.48|13705.48|13824.44|13704.44|8
1626077730000|2021-07-12 08:15:30|13825.38|13705.38|13825.07|13705.07|13825.38|13705.38|13825.01|13705.01|9
1626077740000|2021-07-12 08:15:40|13825.05|13705.05|13824.67|13704.67|13825.08|13705.08|13824.67|13704.67|8
1626077750000|2021-07-12 08:15:50|13824.63|13704.63|13824.25|13704.25|13824.77|13704.77|13824.25|13704.25|8
1626077760000|2021-07-12 08:16:00|13823.9|13703.9|13824.15|13704.15|13824.17|13704.17|13823.9|13703.9|9
1626077770000|2021-07-12 08:16:10|13824.11|13704.11|13822.71|13702.71|13824.19|13704.19|13822.7|13702.7|8
1626077780000|2021-07-12 08:16:20|13822.52|13702.52|13822.17|13702.17|13822.52|13702.52|13821.83|13701.83|9
1626077790000|2021-07-12 08:16:30|13822.12|13702.12|13820.92|13700.92|13822.33|13702.33|13820.92|13700.92|9
1626077800000|2021-07-12 08:16:40|13821.05|13701.05|13823.27|13703.27|13823.3|13703.3|13821.03|13701.03|10
1626077810000|2021-07-12 08:16:50|13823.41|13703.41|13823.36|13703.36|13824.4|13704.4|13823.36|13703.36|9
1626077820000|2021-07-12 08:17:00|13823.5|13703.5|13841.21|13721.21|13841.21|13721.21|13823.5|13703.5|9
1626077830000|2021-07-12 08:17:10|13841.29|13721.29|13843.24|13723.24|13843.24|13723.24|13841.22|13721.22|10
1626077840000|2021-07-12 08:17:20|13843.17|13723.17|13848.75|13728.75|13848.75|13728.75|13843.17|13723.17|10
1626077850000|2021-07-12 08:17:30|13849.16|13729.16|13851.84|13731.84|13851.84|13731.84|13849.16|13729.16|10
1626077860000|2021-07-12 08:17:40|13852.77|13732.77|13855.19|13735.19|13855.44|13735.44|13852.77|13732.77|10
1626077870000|2021-07-12 08:17:50|13855.33|13735.33|13855.8|13735.8|13855.8|13735.8|13855.26|13735.26|8
1626077880000|2021-07-12 08:18:00|13856.03|13736.03|13856.25|13736.25|13856.28|13736.28|13855.92|13735.92|9
1626077890000|2021-07-12 08:18:10|13856.97|13736.97|13859.12|13739.12|13859.12|13739.12|13856.89|13736.89|9
1626077900000|2021-07-12 08:18:20|13864.37|13744.37|13867.97|13747.97|13868.31|13748.31|13864.37|13744.37|10
1626077910000|2021-07-12 08:18:30|13867.95|13747.95|13869.3|13749.3|13869.3|13749.3|13867.71|13747.71|10
1626077920000|2021-07-12 08:18:40|13869.44|13749.44|13869.21|13749.21|13869.49|13749.49|13869.07|13749.07|8
1626077930000|2021-07-12 08:18:50|13869.2|13749.2|13868.88|13748.88|13869.3|13749.3|13868.88|13748.88|9
1626077940000|2021-07-12 08:19:00|13868.97|13748.97|13866.78|13746.78|13868.97|13748.97|13866.78|13746.78|9
1626077950000|2021-07-12 08:19:10|13866.59|13746.59|13868.18|13748.18|13868.18|13748.18|13866.59|13746.59|9
1626077960000|2021-07-12 08:19:20|13867.68|13747.68|13867.41|13747.41|13867.68|13747.68|13867|13747|10
1626077970000|2021-07-12 08:19:30|13867.64|13747.64|13868.04|13748.04|13868.04|13748.04|13867.48|13747.48|9
1626077980000|2021-07-12 08:19:40|13867.96|13747.96|13867.81|13747.81|13867.96|13747.96|13867.56|13747.56|8
1626077990000|2021-07-12 08:19:50|13867.7|13747.7|13866.64|13746.64|13867.7|13747.7|13866.64|13746.64|9
1626078000000|2021-07-12 08:20:00|13866.48|13746.48|13866.79|13746.79|13866.86|13746.86|13865.49|13745.49|9
1626078010000|2021-07-12 08:20:10|13866.57|13746.57|13863.9|13743.9|13866.57|13746.57|13863.9|13743.9|10
1626078020000|2021-07-12 08:20:20|13864.02|13744.02|13863.5|13743.5|13864.05|13744.05|13863.11|13743.11|9
1626078030000|2021-07-12 08:20:30|13863.52|13743.52|13864.42|13744.42|13864.42|13744.42|13863.44|13743.44|10
1626078040000|2021-07-12 08:20:40|13865.62|13745.62|13865.41|13745.41|13866.08|13746.08|13865.13|13745.13|9
1626078050000|2021-07-12 08:20:50|13865.38|13745.38|13868.7|13748.7|13868.99|13748.99|13865.28|13745.28|10
1626078060000|2021-07-12 08:21:00|13869.37|13749.37|13869.9|13749.9|13870.19|13750.19|13869.32|13749.32|9
1626078070000|2021-07-12 08:21:10|13870|13750|13869.21|13749.21|13870|13750|13869.18|13749.18|9
1626078080000|2021-07-12 08:21:20|13869.65|13749.65|13868.96|13748.96|13869.65|13749.65|13868.75|13748.75|9
1626078090000|2021-07-12 08:21:30|13869.15|13749.15|13872.57|13752.57|13872.57|13752.57|13868.96|13748.96|9
1626078100000|2021-07-12 08:21:40|13873.07|13753.07|13873.18|13753.18|13873.73|13753.73|13873.07|13753.07|10
1626078110000|2021-07-12 08:21:50|13873.12|13753.12|13872.46|13752.46|13873.77|13753.77|13872.42|13752.42|9
1626078120000|2021-07-12 08:22:00|13872.45|13752.45|13870.49|13750.49|13872.45|13752.45|13870.49|13750.49|10
1626078130000|2021-07-12 08:22:10|13870.41|13750.41|13869.39|13749.39|13870.41|13750.41|13869.39|13749.39|10
1626078140000|2021-07-12 08:22:20|13869.28|13749.28|13869.12|13749.12|13869.28|13749.28|13869.11|13749.11|9
1626078150000|2021-07-12 08:22:30|13869.28|13749.28|13865.94|13745.94|13869.28|13749.28|13865.94|13745.94|9
1626078160000|2021-07-12 08:22:40|13865.87|13745.87|13864.37|13744.37|13865.91|13745.91|13864.37|13744.37|9
1626078170000|2021-07-12 08:22:50|13864.2|13744.2|13862.34|13742.34|13864.2|13744.2|13862.04|13742.04|9
1626078180000|2021-07-12 08:23:00|13862.31|13742.31|13862.41|13742.41|13862.41|13742.41|13861.54|13741.54|9
1626078190000|2021-07-12 08:23:10|13863.37|13743.37|13864.55|13744.55|13864.99|13744.99|13862.68|13742.68|10
1626078200000|2021-07-12 08:23:20|13864.45|13744.45|13862.76|13742.76|13864.47|13744.47|13862.69|13742.69|10
1626078210000|2021-07-12 08:23:30|13862.31|13742.31|13860.76|13740.76|13862.31|13742.31|13860.28|13740.28|10
1626078220000|2021-07-12 08:23:40|13860.65|13740.65|13860.41|13740.41|13860.78|13740.78|13859.96|13739.96|10
1626078230000|2021-07-12 08:23:50|13860.27|13740.27|13858.87|13738.87|13860.27|13740.27|13858.87|13738.87|8
1626078240000|2021-07-12 08:24:00|13858.85|13738.85|13859.17|13739.17|13859.81|13739.81|13858.85|13738.85|8
1626078250000|2021-07-12 08:24:10|13859.34|13739.34|13859.67|13739.67|13859.68|13739.68|13859.18|13739.18|8
1626078260000|2021-07-12 08:24:20|13859.49|13739.49|13858.8|13738.8|13859.52|13739.52|13858.52|13738.52|7
1626078270000|2021-07-12 08:24:30|13859|13739|13858.61|13738.61|13859.04|13739.04|13858.23|13738.23|10
1626078280000|2021-07-12 08:24:40|13858.63|13738.63|13858.51|13738.51|13858.63|13738.63|13858.45|13738.45|8
1626078290000|2021-07-12 08:24:50|13858.41|13738.41|13857.69|13737.69|13858.41|13738.41|13857.69|13737.69|7
1626078300000|2021-07-12 08:25:00|13856.8|13736.8|13857.18|13737.18|13857.28|13737.28|13856.43|13736.43|10
1626078310000|2021-07-12 08:25:10|13857.32|13737.32|13856.97|13736.97|13857.35|13737.35|13856.91|13736.91|9
1626078320000|2021-07-12 08:25:20|13856.93|13736.93|13856.47|13736.47|13856.99|13736.99|13856.46|13736.46|9
1626078330000|2021-07-12 08:25:30|13856.39|13736.39|13855.75|13735.75|13856.39|13736.39|13855.75|13735.75|8
1626078340000|2021-07-12 08:25:40|13855.85|13735.85|13855.43|13735.43|13856.61|13736.61|13855.35|13735.35|10
1626078350000|2021-07-12 08:25:50|13855.12|13735.12|13853.42|13733.42|13855.12|13735.12|13852.38|13732.38|10
1626078360000|2021-07-12 08:26:00|13853.6|13733.6|13852.9|13732.9|13853.6|13733.6|13851.92|13731.92|9
1626078370000|2021-07-12 08:26:10|13852.95|13732.95|13852.67|13732.67|13852.95|13732.95|13852.62|13732.62|6
1626078380000|2021-07-12 08:26:20|13852.53|13732.53|13852.41|13732.41|13852.53|13732.53|13852.19|13732.19|8
1626078390000|2021-07-12 08:26:30|13852.48|13732.48|13852.5|13732.5|13852.5|13732.5|13852.01|13732.01|7
1626078400000|2021-07-12 08:26:40|13852.57|13732.57|13852.07|13732.07|13852.96|13732.96|13852.07|13732.07|7
1626078410000|2021-07-12 08:26:50|13852.05|13732.05|13852.68|13732.68|13852.68|13732.68|13852.05|13732.05|9
1626078420000|2021-07-12 08:27:00|13852.7|13732.7|13852.57|13732.57|13853.13|13733.13|13852.4|13732.4|9
1626078430000|2021-07-12 08:27:10|13852.55|13732.55|13852.74|13732.74|13852.82|13732.82|13852.48|13732.48|7
1626078440000|2021-07-12 08:27:20|13852.14|13732.14|13852.2|13732.2|13852.32|13732.32|13852.13|13732.13|8
1626078450000|2021-07-12 08:27:30|13852.17|13732.17|13851.43|13731.43|13852.17|13732.17|13851.43|13731.43|7
1626078460000|2021-07-12 08:27:40|13851.09|13731.09|13849.7|13729.7|13851.1|13731.1|13849.7|13729.7|10
1626078470000|2021-07-12 08:27:50|13850.36|13730.36|13849.33|13729.33|13850.38|13730.38|13849.33|13729.33|8
1626078480000|2021-07-12 08:28:00|13849.21|13729.21|13848.01|13728.01|13849.21|13729.21|13848.01|13728.01|10
1626078490000|2021-07-12 08:28:10|13848.02|13728.02|13847.81|13727.81|13848.02|13728.02|13847.71|13727.71|8
1626078500000|2021-07-12 08:28:20|13847.57|13727.57|13846.95|13726.95|13847.57|13727.57|13846.95|13726.95|8
1626078510000|2021-07-12 08:28:30|13847.08|13727.08|13846.19|13726.19|13847.08|13727.08|13846.19|13726.19|9
1626078520000|2021-07-12 08:28:40|13845.97|13725.97|13845.07|13725.07|13845.97|13725.97|13845.07|13725.07|8
1626078530000|2021-07-12 08:28:50|13844.73|13724.73|13842.02|13722.02|13844.73|13724.73|13842.02|13722.02|9
1626078540000|2021-07-12 08:29:00|13842|13722|13840.54|13720.54|13842|13722|13840.54|13720.54|9
1626078550000|2021-07-12 08:29:10|13840.49|13720.49|13840.14|13720.14|13840.54|13720.54|13840.09|13720.09|9
1626078560000|2021-07-12 08:29:20|13840.15|13720.15|13837.35|13717.35|13840.21|13720.21|13837.35|13717.35|10
1626078570000|2021-07-12 08:29:30|13837.2|13717.2|13836.01|13716.01|13837.43|13717.43|13836.01|13716.01|8
1626078580000|2021-07-12 08:29:40|13835.41|13715.41|13835.45|13715.45|13836.27|13716.27|13835.19|13715.19|9
1626078590000|2021-07-12 08:29:50|13835.46|13715.46|13834.83|13714.83|13835.46|13715.46|13834.69|13714.69|8
1626078600000|2021-07-12 08:30:00|13834.03|13714.03|13830.23|13710.23|13834.03|13714.03|13830.23|13710.23|10
1626078610000|2021-07-12 08:30:10|13830.07|13710.07|13828.94|13708.94|13830.72|13710.72|13828.94|13708.94|10
1626078620000|2021-07-12 08:30:20|13827.6|13707.6|13826.84|13706.84|13827.8|13707.8|13826.84|13706.84|9
1626078630000|2021-07-12 08:30:30|13826.65|13706.65|13825.84|13705.84|13826.65|13706.65|13825.38|13705.38|8
1626078640000|2021-07-12 08:30:40|13825.64|13705.64|13823.16|13703.16|13826.01|13706.01|13823.16|13703.16|10
1626078650000|2021-07-12 08:30:50|13823.71|13703.71|13817.53|13697.53|13823.71|13703.71|13817.53|13697.53|9
1626078660000|2021-07-12 08:31:00|13817.3|13697.3|13814.19|13694.19|13817.46|13697.46|13814.19|13694.19|9
1626078670000|2021-07-12 08:31:10|13814.18|13694.18|13805.83|13685.83|13814.18|13694.18|13805.83|13685.83|10
1626078680000|2021-07-12 08:31:20|13805.64|13685.64|13802.87|13682.87|13805.64|13685.64|13802.87|13682.87|9
1626078690000|2021-07-12 08:31:30|13802.81|13682.81|13802.78|13682.78|13803.68|13683.68|13802.63|13682.63|10
1626078700000|2021-07-12 08:31:40|13802.14|13682.14|13800.98|13680.98|13802.14|13682.14|13800.98|13680.98|10
1626078710000|2021-07-12 08:31:50|13800.96|13680.96|13801.1|13681.1|13801.1|13681.1|13800.79|13680.79|7
1626078720000|2021-07-12 08:32:00|13801.53|13681.53|13801.92|13681.92|13802.32|13682.32|13801.53|13681.53|9
1626078730000|2021-07-12 08:32:10|13801.46|13681.46|13800.98|13680.98|13801.74|13681.74|13800.39|13680.39|10
1626078740000|2021-07-12 08:32:20|13801.16|13681.16|13801.75|13681.75|13801.94|13681.94|13801.16|13681.16|7
1626078750000|2021-07-12 08:32:30|13801.8|13681.8|13803.46|13683.46|13803.46|13683.46|13801.8|13681.8|9
1626078760000|2021-07-12 08:32:40|13803.49|13683.49|13804.05|13684.05|13804.43|13684.43|13802.79|13682.79|9
1626078770000|2021-07-12 08:32:50|13804.26|13684.26|13805.11|13685.11|13805.11|13685.11|13803.43|13683.43|10
1626078780000|2021-07-12 08:33:00|13805.37|13685.37|13807.26|13687.26|13807.4|13687.4|13805.37|13685.37|9
1626078790000|2021-07-12 08:33:10|13807.25|13687.25|13809.96|13689.96|13810.06|13690.06|13807.25|13687.25|9
1626078800000|2021-07-12 08:33:20|13810.02|13690.02|13810.13|13690.13|13810.25|13690.25|13810.02|13690.02|8
1626078810000|2021-07-12 08:33:30|13810.58|13690.58|13811.19|13691.19|13811.26|13691.26|13810.5|13690.5|9
1626078820000|2021-07-12 08:33:40|13811.23|13691.23|13811.59|13691.59|13811.59|13691.59|13811.1|13691.1|7
1626078830000|2021-07-12 08:33:50|13811.61|13691.61|13812.62|13692.62|13812.63|13692.63|13810.85|13690.85|10
1626078840000|2021-07-12 08:34:00|13813.33|13693.33|13815.92|13695.92|13815.92|13695.92|13813.33|13693.33|10
1626078850000|2021-07-12 08:34:10|13816.05|13696.05|13817.14|13697.14|13817.14|13697.14|13816.05|13696.05|9
1626078860000|2021-07-12 08:34:20|13817.2|13697.2|13818.05|13698.05|13818.06|13698.06|13817.2|13697.2|9
1626078870000|2021-07-12 08:34:30|13818.47|13698.47|13817.86|13697.86|13819.09|13699.09|13817.86|13697.86|10
1626078880000|2021-07-12 08:34:40|13818.17|13698.17|13817.43|13697.43|13819.35|13699.35|13817.43|13697.43|10
1626078890000|2021-07-12 08:34:50|13817.31|13697.31|13817.34|13697.34|13817.5|13697.5|13817.31|13697.31|9
1626078900000|2021-07-12 08:35:00|13817.36|13697.36|13818.89|13698.89|13818.89|13698.89|13817.36|13697.36|10
1626078910000|2021-07-12 08:35:10|13819.01|13699.01|13822.19|13702.19|13822.19|13702.19|13819.01|13699.01|10
1626078920000|2021-07-12 08:35:20|13822.82|13702.82|13821.52|13701.52|13823.24|13703.24|13821.52|13701.52|9
1626078930000|2021-07-12 08:35:30|13821.26|13701.26|13825.61|13705.61|13825.61|13705.61|13821.26|13701.26|9
1626078940000|2021-07-12 08:35:40|13825.62|13705.62|13827.74|13707.74|13827.85|13707.85|13825.62|13705.62|10
1626078950000|2021-07-12 08:35:50|13827.75|13707.75|13828.02|13708.02|13828.02|13708.02|13827.59|13707.59|9
1626078960000|2021-07-12 08:36:00|13828.04|13708.04|13827.8|13707.8|13828.44|13708.44|13827.8|13707.8|9
1626078970000|2021-07-12 08:36:10|13828.02|13708.02|13828.8|13708.8|13829.47|13709.47|13828.01|13708.01|10
1626078980000|2021-07-12 08:36:20|13828.51|13708.51|13828.13|13708.13|13828.51|13708.51|13827.73|13707.73|9
1626078990000|2021-07-12 08:36:30|13828.18|13708.18|13827.81|13707.81|13828.18|13708.18|13827.69|13707.69|9
1626079000000|2021-07-12 08:36:40|13827.82|13707.82|13826.38|13706.38|13827.82|13707.82|13826.38|13706.38|9
1626079010000|2021-07-12 08:36:50|13825.89|13705.89|13825.29|13705.29|13825.89|13705.89|13825|13705|9
1626079020000|2021-07-12 08:37:00|13825.31|13705.31|13825.08|13705.08|13826.6|13706.6|13825.03|13705.03|10
1626079030000|2021-07-12 08:37:10|13824.83|13704.83|13823.62|13703.62|13824.84|13704.84|13823.57|13703.57|10
1626079040000|2021-07-12 08:37:20|13823.54|13703.54|13823.87|13703.87|13824.25|13704.25|13823.48|13703.48|10
1626079050000|2021-07-12 08:37:30|13823.6|13703.6|13824.93|13704.93|13824.93|13704.93|13823.6|13703.6|10
1626079060000|2021-07-12 08:37:40|13824.97|13704.97|13825.6|13705.6|13825.73|13705.73|13824.95|13704.95|10
1626079070000|2021-07-12 08:37:50|13825.63|13705.63|13825.84|13705.84|13825.84|13705.84|13825.31|13705.31|9
1626079080000|2021-07-12 08:38:00|13826.1|13706.1|13826.52|13706.52|13826.64|13706.64|13826.03|13706.03|8
1626079090000|2021-07-12 08:38:10|13826.7|13706.7|13826.09|13706.09|13826.7|13706.7|13825.96|13705.96|10
1626079100000|2021-07-12 08:38:20|13825.83|13705.83|13825.78|13705.78|13825.84|13705.84|13825.73|13705.73|8
1626079110000|2021-07-12 08:38:30|13825.94|13705.94|13826.61|13706.61|13826.89|13706.89|13825.82|13705.82|10
1626079120000|2021-07-12 08:38:40|13825.72|13705.72|13825.21|13705.21|13825.72|13705.72|13825.18|13705.18|9
1626079130000|2021-07-12 08:38:50|13825.4|13705.4|13825.3|13705.3|13825.46|13705.46|13825.3|13705.3|9
1626079140000|2021-07-12 08:39:00|13825.52|13705.52|13826.52|13706.52|13826.52|13706.52|13825.49|13705.49|8
1626079150000|2021-07-12 08:39:10|13826.94|13706.94|13827.99|13707.99|13828.4|13708.4|13826.94|13706.94|10
1626079160000|2021-07-12 08:39:20|13828.01|13708.01|13827.82|13707.82|13828.94|13708.94|13827.69|13707.69|10
1626079170000|2021-07-12 08:39:30|13827.68|13707.68|13827.57|13707.57|13827.68|13707.68|13826.96|13706.96|10
1626079180000|2021-07-12 08:39:40|13827.52|13707.52|13826.57|13706.57|13827.55|13707.55|13826.57|13706.57|10
1626079190000|2021-07-12 08:39:50|13826.43|13706.43|13825.86|13705.86|13826.43|13706.43|13824.9|13704.9|10
1626079200000|2021-07-12 08:40:00|13825.62|13705.62|13825.7|13705.7|13825.86|13705.86|13825|13705|8
1626079210000|2021-07-12 08:40:10|13825.78|13705.78|13826.54|13706.54|13826.67|13706.67|13825.5|13705.5|7
1626079220000|2021-07-12 08:40:20|13826.58|13706.58|13825.66|13705.66|13826.74|13706.74|13825.66|13705.66|10
1626079230000|2021-07-12 08:40:30|13825.53|13705.53|13823.7|13703.7|13825.53|13705.53|13823.7|13703.7|10
1626079240000|2021-07-12 08:40:40|13823.44|13703.44|13820.03|13700.03|13823.44|13703.44|13820.03|13700.03|10
1626079250000|2021-07-12 08:40:50|13819.89|13699.89|13819.36|13699.36|13819.89|13699.89|13819.33|13699.33|9
1626079260000|2021-07-12 08:41:00|13819.4|13699.4|13818.83|13698.83|13819.4|13699.4|13818.78|13698.78|8
1626079270000|2021-07-12 08:41:10|13818.81|13698.81|13817.97|13697.97|13818.81|13698.81|13817.97|13697.97|10
1626079280000|2021-07-12 08:41:20|13817.85|13697.85|13815.71|13695.71|13817.88|13697.88|13815.71|13695.71|10
1626079290000|2021-07-12 08:41:30|13815.83|13695.83|13813.95|13693.95|13815.87|13695.87|13813.95|13693.95|10
1626079300000|2021-07-12 08:41:40|13813.84|13693.84|13813.13|13693.13|13814.2|13694.2|13812.99|13692.99|9
1626079310000|2021-07-12 08:41:50|13813.16|13693.16|13811.27|13691.27|13813.16|13693.16|13811.27|13691.27|9
1626079320000|2021-07-12 08:42:00|13811.26|13691.26|13812.07|13692.07|13812.28|13692.28|13810.43|13690.43|10
1626079330000|2021-07-12 08:42:10|13812.27|13692.27|13812.12|13692.12|13812.77|13692.77|13812.12|13692.12|10
1626079340000|2021-07-12 08:42:20|13812.09|13692.09|13811.62|13691.62|13812.22|13692.22|13811.62|13691.62|9
1626079350000|2021-07-12 08:42:30|13811.49|13691.49|13810.78|13690.78|13811.49|13691.49|13810.4|13690.4|10
1626079360000|2021-07-12 08:42:40|13810.66|13690.66|13810.75|13690.75|13811.61|13691.61|13810.64|13690.64|10
1626079370000|2021-07-12 08:42:50|13811.53|13691.53|13813.11|13693.11|13813.98|13693.98|13811.53|13691.53|9
1626079380000|2021-07-12 08:43:00|13812.74|13692.74|13816.23|13696.23|13816.23|13696.23|13812.74|13692.74|9
1626079390000|2021-07-12 08:43:10|13816.4|13696.4|13817.15|13697.15|13818.34|13698.34|13816.4|13696.4|10
1626079400000|2021-07-12 08:43:20|13817.03|13697.03|13817.33|13697.33|13817.5|13697.5|13817.03|13697.03|10
1626079410000|2021-07-12 08:43:30|13817.03|13697.03|13815.74|13695.74|13817.03|13697.03|13815.69|13695.69|10
1626079420000|2021-07-12 08:43:40|13816.62|13696.62|13816.62|13696.62|13816.97|13696.97|13816.51|13696.51|8
1626079430000|2021-07-12 08:43:50|13816.75|13696.75|13816.27|13696.27|13817.01|13697.01|13816.25|13696.25|10
1626079440000|2021-07-12 08:44:00|13816.67|13696.67|13816.4|13696.4|13816.67|13696.67|13815.55|13695.55|9
1626079450000|2021-07-12 08:44:10|13816.65|13696.65|13816.46|13696.46|13817.13|13697.13|13815.99|13695.99|10
1626079460000|2021-07-12 08:44:20|13817.05|13697.05|13817.2|13697.2|13817.63|13697.63|13817.05|13697.05|9
1626079470000|2021-07-12 08:44:30|13817.22|13697.22|13817.55|13697.55|13817.68|13697.68|13817.22|13697.22|10
1626079480000|2021-07-12 08:44:40|13817.61|13697.61|13818.62|13698.62|13818.65|13698.65|13817.61|13697.61|9
1626079490000|2021-07-12 08:44:50|13818.66|13698.66|13818.43|13698.43|13818.71|13698.71|13818.36|13698.36|9
1626079500000|2021-07-12 08:45:00|13818.17|13698.17|13819.35|13699.35|13819.35|13699.35|13818.16|13698.16|8
1626079510000|2021-07-12 08:45:10|13819.54|13699.54|13820.58|13700.58|13820.58|13700.58|13819.54|13699.54|9
1626079520000|2021-07-12 08:45:20|13820.61|13700.61|13821.33|13701.33|13821.33|13701.33|13820.53|13700.53|7
1626079530000|2021-07-12 08:45:30|13821.26|13701.26|13822.76|13702.76|13822.76|13702.76|13821.23|13701.23|10
1626079540000|2021-07-12 08:45:40|13822.9|13702.9|13823.01|13703.01|13823.02|13703.02|13822.81|13702.81|8
1626079550000|2021-07-12 08:45:50|13823.15|13703.15|13822.57|13702.57|13823.16|13703.16|13822.48|13702.48|8
1626079560000|2021-07-12 08:46:00|13822.27|13702.27|13822.24|13702.24|13822.27|13702.27|13821.99|13701.99|8
1626079570000|2021-07-12 08:46:10|13822.4|13702.4|13822.39|13702.39|13823.38|13703.38|13822.35|13702.35|7
1626079580000|2021-07-12 08:46:20|13822.31|13702.31|13821.98|13701.98|13822.31|13702.31|13821.85|13701.85|8
1626079590000|2021-07-12 08:46:30|13822.52|13702.52|13823.74|13703.74|13823.74|13703.74|13822.52|13702.52|10
1626079600000|2021-07-12 08:46:40|13823.79|13703.79|13823.8|13703.8|13824.03|13704.03|13823.79|13703.79|10
1626079610000|2021-07-12 08:46:50|13823.73|13703.73|13823.15|13703.15|13824.17|13704.17|13823.15|13703.15|9
1626079620000|2021-07-12 08:47:00|13823.12|13703.12|13824.18|13704.18|13824.77|13704.77|13823.12|13703.12|10
1626079630000|2021-07-12 08:47:10|13824.11|13704.11|13823.21|13703.21|13824.36|13704.36|13823.18|13703.18|9
1626079640000|2021-07-12 08:47:20|13822.93|13702.93|13821.23|13701.23|13822.93|13702.93|13821.23|13701.23|8
1626079650000|2021-07-12 08:47:30|13820.69|13700.69|13816.31|13696.31|13820.69|13700.69|13816.31|13696.31|10
1626079660000|2021-07-12 08:47:40|13816.06|13696.06|13812.35|13692.35|13816.06|13696.06|13812.35|13692.35|9
1626079670000|2021-07-12 08:47:50|13812.37|13692.37|13810.75|13690.75|13812.7|13692.7|13810.75|13690.75|9
1626079680000|2021-07-12 08:48:00|13810.64|13690.64|13810.63|13690.63|13810.64|13690.64|13810.32|13690.32|6
1626079690000|2021-07-12 08:48:10|13810.65|13690.65|13810.25|13690.25|13810.71|13690.71|13810.25|13690.25|8
1626079700000|2021-07-12 08:48:20|13810.14|13690.14|13809.01|13689.01|13810.14|13690.14|13808.77|13688.77|9
1626079710000|2021-07-12 08:48:30|13809.07|13689.07|13809.2|13689.2|13809.65|13689.65|13808.81|13688.81|9
1626079720000|2021-07-12 08:48:40|13808.62|13688.62|13807.4|13687.4|13808.62|13688.62|13807.4|13687.4|9
1626079730000|2021-07-12 08:48:50|13807.47|13687.47|13806.82|13686.82|13807.47|13687.47|13806.82|13686.82|7
1626079740000|2021-07-12 08:49:00|13806.32|13686.32|13805.74|13685.74|13806.87|13686.87|13805.46|13685.46|10
1626079750000|2021-07-12 08:49:10|13805.6|13685.6|13805.09|13685.09|13805.6|13685.6|13805.02|13685.02|9
1626079760000|2021-07-12 08:49:20|13804.7|13684.7|13803.03|13683.03|13804.7|13684.7|13803.01|13683.01|10
1626079770000|2021-07-12 08:49:30|13802.9|13682.9|13802.28|13682.28|13802.98|13682.98|13802.28|13682.28|9
1626079780000|2021-07-12 08:49:40|13802.91|13682.91|13802.46|13682.46|13803.31|13683.31|13802.46|13682.46|7
1626079790000|2021-07-12 08:49:50|13802.41|13682.41|13802.32|13682.32|13802.5|13682.5|13802|13682|9
1626079800000|2021-07-12 08:50:00|13802.41|13682.41|13800.4|13680.4|13802.41|13682.41|13800.4|13680.4|9
1626079810000|2021-07-12 08:50:10|13799.73|13679.73|13799.1|13679.1|13799.73|13679.73|13798.45|13678.45|9
1626079820000|2021-07-12 08:50:20|13798.77|13678.77|13797.35|13677.35|13798.77|13678.77|13797.35|13677.35|9
1626079830000|2021-07-12 08:50:30|13797.12|13677.12|13797.17|13677.17|13797.17|13677.17|13796.76|13676.76|7
1626079840000|2021-07-12 08:50:40|13797.23|13677.23|13797.1|13677.1|13797.24|13677.24|13797.1|13677.1|4
1626079850000|2021-07-12 08:50:50|13797.12|13677.12|13796.07|13676.07|13797.27|13677.27|13796.07|13676.07|9
1626079860000|2021-07-12 08:51:00|13795.75|13675.75|13795.58|13675.58|13795.75|13675.75|13795.5|13675.5|7
1626079870000|2021-07-12 08:51:10|13795.98|13675.98|13796.91|13676.91|13797.73|13677.73|13795.98|13675.98|10
1626079880000|2021-07-12 08:51:20|13797.04|13677.04|13796.87|13676.87|13797.04|13677.04|13796.57|13676.57|8
1626079890000|2021-07-12 08:51:30|13796.81|13676.81|13796.38|13676.38|13796.81|13676.81|13796.31|13676.31|8
1626079900000|2021-07-12 08:51:40|13796.37|13676.37|13796.26|13676.26|13796.37|13676.37|13795.38|13675.38|8
1626079910000|2021-07-12 08:51:50|13795.4|13675.4|13796.24|13676.24|13796.76|13676.76|13795.27|13675.27|9
1626079920000|2021-07-12 08:52:00|13796.25|13676.25|13798.59|13678.59|13798.59|13678.59|13796.25|13676.25|10
1626079930000|2021-07-12 08:52:10|13799.36|13679.36|13801.3|13681.3|13801.3|13681.3|13799.36|13679.36|7
1626079940000|2021-07-12 08:52:20|13801.49|13681.49|13800.75|13680.75|13802.16|13682.16|13799.75|13679.75|9
1626079950000|2021-07-12 08:52:30|13799.69|13679.69|13800.68|13680.68|13800.68|13680.68|13799.28|13679.28|8
1626079960000|2021-07-12 08:52:40|13800.38|13680.38|13799.51|13679.51|13800.46|13680.46|13799.51|13679.51|7
1626079970000|2021-07-12 08:52:50|13799.37|13679.37|13800.13|13680.13|13800.18|13680.18|13799.37|13679.37|9
1626079980000|2021-07-12 08:53:00|13799.9|13679.9|13801.37|13681.37|13801.37|13681.37|13799.9|13679.9|9
1626079990000|2021-07-12 08:53:10|13801.13|13681.13|13800.63|13680.63|13801.35|13681.35|13800.58|13680.58|9
1626080000000|2021-07-12 08:53:20|13800.64|13680.64|13800.5|13680.5|13800.64|13680.64|13800.24|13680.24|6
1626080010000|2021-07-12 08:53:30|13800.49|13680.49|13800.37|13680.37|13800.65|13680.65|13800.18|13680.18|8
1626080020000|2021-07-12 08:53:40|13800.41|13680.41|13799.95|13679.95|13800.46|13680.46|13799.94|13679.94|10
1626080030000|2021-07-12 08:53:50|13799.79|13679.79|13798.7|13678.7|13799.79|13679.79|13798.13|13678.13|10
1626080040000|2021-07-12 08:54:00|13798.65|13678.65|13797.64|13677.64|13798.65|13678.65|13797.64|13677.64|9
1626080050000|2021-07-12 08:54:10|13797.59|13677.59|13797.05|13677.05|13798.16|13678.16|13797|13677|7
1626080060000|2021-07-12 08:54:20|13797.21|13677.21|13795.92|13675.92|13797.21|13677.21|13795.92|13675.92|7
1626080070000|2021-07-12 08:54:30|13795.73|13675.73|13795.52|13675.52|13795.87|13675.87|13795.52|13675.52|8
1626080080000|2021-07-12 08:54:40|13795.65|13675.65|13795.44|13675.44|13795.83|13675.83|13795.44|13675.44|8
1626080090000|2021-07-12 08:54:50|13795.24|13675.24|13794.89|13674.89|13795.38|13675.38|13794.89|13674.89|6
1626080100000|2021-07-12 08:55:00|13795.85|13675.85|13796.3|13676.3|13796.4|13676.4|13795.85|13675.85|10
1626080110000|2021-07-12 08:55:10|13795.93|13675.93|13795.07|13675.07|13795.93|13675.93|13795.07|13675.07|10
1626080120000|2021-07-12 08:55:20|13795.05|13675.05|13793.06|13673.06|13795.05|13675.05|13792.88|13672.88|8
1626080130000|2021-07-12 08:55:30|13793.3|13673.3|13792.7|13672.7|13793.3|13673.3|13792.58|13672.58|7
1626080140000|2021-07-12 08:55:40|13793.59|13673.59|13793.55|13673.55|13793.59|13673.59|13793.53|13673.53|5
1626080150000|2021-07-12 08:55:50|13793.5|13673.5|13794.11|13674.11|13794.11|13674.11|13793.5|13673.5|9
1626080160000|2021-07-12 08:56:00|13794.17|13674.17|13796.76|13676.76|13796.76|13676.76|13793.88|13673.88|10
1626080170000|2021-07-12 08:56:10|13796.91|13676.91|13796.68|13676.68|13796.99|13676.99|13796.18|13676.18|9
1626080180000|2021-07-12 08:56:20|13796.69|13676.69|13797.5|13677.5|13798.16|13678.16|13796.69|13676.69|10
1626080190000|2021-07-12 08:56:30|13797.46|13677.46|13796.05|13676.05|13797.52|13677.52|13796.05|13676.05|9
1626080200000|2021-07-12 08:56:40|13795.3|13675.3|13794.12|13674.12|13795.3|13675.3|13794.12|13674.12|10
1626080210000|2021-07-12 08:56:50|13793.81|13673.81|13792.92|13672.92|13793.94|13673.94|13792.92|13672.92|8
1626080220000|2021-07-12 08:57:00|13792.8|13672.8|13792.24|13672.24|13792.8|13672.8|13791.49|13671.49|10
1626080230000|2021-07-12 08:57:10|13792.5|13672.5|13787.94|13667.94|13792.5|13672.5|13787.94|13667.94|10
1626080240000|2021-07-12 08:57:20|13787.91|13667.91|13787.88|13667.88|13788.05|13668.05|13787.64|13667.64|7
1626080250000|2021-07-12 08:57:30|13787.74|13667.74|13786.94|13666.94|13787.74|13667.74|13786.58|13666.58|8
1626080260000|2021-07-12 08:57:40|13786.24|13666.24|13783.5|13663.5|13786.24|13666.24|13783.5|13663.5|10
1626080270000|2021-07-12 08:57:50|13783.25|13663.25|13783.46|13663.46|13783.89|13663.89|13783.25|13663.25|7
1626080280000|2021-07-12 08:58:00|13783.7|13663.7|13783.59|13663.59|13783.7|13663.7|13783.35|13663.35|10
1626080290000|2021-07-12 08:58:10|13783.42|13663.42|13782.47|13662.47|13783.42|13663.42|13782.47|13662.47|9
1626080300000|2021-07-12 08:58:20|13782.48|13662.48|13783.16|13663.16|13783.16|13663.16|13782.38|13662.38|7
1626080310000|2021-07-12 08:58:30|13783.59|13663.59|13784.2|13664.2|13784.25|13664.25|13783.59|13663.59|9
1626080320000|2021-07-12 08:58:40|13784.22|13664.22|13785.19|13665.19|13785.19|13665.19|13783.98|13663.98|8
1626080330000|2021-07-12 08:58:50|13785.36|13665.36|13786.58|13666.58|13786.91|13666.91|13785.36|13665.36|10
1626080340000|2021-07-12 08:59:00|13787.26|13667.26|13789.44|13669.44|13789.44|13669.44|13787.26|13667.26|9
1626080350000|2021-07-12 08:59:10|13789.9|13669.9|13792.37|13672.37|13792.37|13672.37|13789.9|13669.9|9
1626080360000|2021-07-12 08:59:20|13792.33|13672.33|13794.55|13674.55|13794.64|13674.64|13792.15|13672.15|10
1626080370000|2021-07-12 08:59:30|13793.67|13673.67|13794.47|13674.47|13794.47|13674.47|13792.87|13672.87|9
1626080380000|2021-07-12 08:59:40|13793.79|13673.79|13793.63|13673.63|13793.79|13673.79|13792.83|13672.83|10
1626080390000|2021-07-12 08:59:50|13793.94|13673.94|13794.07|13674.07|13794.29|13674.29|13793.94|13673.94|8
1626080400000|2021-07-12 09:00:00|13793.21|13673.21|13790.62|13670.62|13793.21|13673.21|13790.62|13670.62|9
1626080410000|2021-07-12 09:00:10|13789.94|13669.94|13787.84|13667.84|13789.95|13669.95|13787.84|13667.84|9
1626080420000|2021-07-12 09:00:20|13787.26|13667.26|13786.82|13666.82|13787.26|13667.26|13785.4|13665.4|10
1626080430000|2021-07-12 09:00:30|13786.68|13666.68|13782.87|13662.87|13786.68|13666.68|13782.12|13662.12|10
1626080440000|2021-07-12 09:00:40|13783.2|13663.2|13783.45|13663.45|13783.57|13663.57|13783.2|13663.2|9
1626080450000|2021-07-12 09:00:50|13783.43|13663.43|13783.83|13663.83|13783.83|13663.83|13782.56|13662.56|10
1626080460000|2021-07-12 09:01:00|13784|13664|13782.59|13662.59|13784.16|13664.16|13782.59|13662.59|10
1626080470000|2021-07-12 09:01:10|13782.81|13662.81|13784.05|13664.05|13784.05|13664.05|13782.73|13662.73|9
1626080480000|2021-07-12 09:01:20|13784.49|13664.49|13789.64|13669.64|13789.64|13669.64|13784.49|13664.49|10
1626080490000|2021-07-12 09:01:30|13789.95|13669.95|13793.13|13673.13|13793.13|13673.13|13789.95|13669.95|10
1626080500000|2021-07-12 09:01:40|13793.5|13673.5|13795.74|13675.74|13795.74|13675.74|13793.5|13673.5|10
1626080510000|2021-07-12 09:01:50|13795.72|13675.72|13795.7|13675.7|13795.85|13675.85|13795.54|13675.54|8
1626080520000|2021-07-12 09:02:00|13795.59|13675.59|13794.96|13674.96|13795.59|13675.59|13794.29|13674.29|9
1626080530000|2021-07-12 09:02:10|13795.12|13675.12|13796.09|13676.09|13796.36|13676.36|13795.12|13675.12|10
1626080540000|2021-07-12 09:02:20|13796.19|13676.19|13796.04|13676.04|13796.19|13676.19|13795.44|13675.44|8
1626080550000|2021-07-12 09:02:30|13796.14|13676.14|13796.28|13676.28|13796.54|13676.54|13796.14|13676.14|9
1626080560000|2021-07-12 09:02:40|13796.16|13676.16|13796.63|13676.63|13798.22|13678.22|13796.12|13676.12|8
1626080570000|2021-07-12 09:02:50|13796.45|13676.45|13797.89|13677.89|13797.89|13677.89|13796.45|13676.45|9
1626080580000|2021-07-12 09:03:00|13798.34|13678.34|13797.75|13677.75|13798.34|13678.34|13797.36|13677.36|7
1626080590000|2021-07-12 09:03:10|13799.33|13679.33|13799.63|13679.63|13800.18|13680.18|13799.12|13679.12|8
1626080600000|2021-07-12 09:03:20|13799.73|13679.73|13803.4|13683.4|13803.4|13683.4|13799.73|13679.73|9
1626080610000|2021-07-12 09:03:30|13802.95|13682.95|13803.59|13683.59|13805.05|13685.05|13802.95|13682.95|10
1626080620000|2021-07-12 09:03:40|13804.21|13684.21|13804.22|13684.22|13804.46|13684.46|13804.21|13684.21|10
1626080630000|2021-07-12 09:03:50|13804.15|13684.15|13805.41|13685.41|13805.41|13685.41|13804.15|13684.15|9
1626080640000|2021-07-12 09:04:00|13804.75|13684.75|13802.82|13682.82|13804.9|13684.9|13802.82|13682.82|9
1626080650000|2021-07-12 09:04:10|13802.49|13682.49|13802.61|13682.61|13802.61|13682.61|13802.25|13682.25|7
1626080660000|2021-07-12 09:04:20|13802.6|13682.6|13804.18|13684.18|13804.23|13684.23|13802.6|13682.6|9
1626080670000|2021-07-12 09:04:30|13804.15|13684.15|13803.44|13683.44|13804.15|13684.15|13803.42|13683.42|10
1626080680000|2021-07-12 09:04:40|13803.57|13683.57|13804.98|13684.98|13804.98|13684.98|13803.57|13683.57|9
1626080690000|2021-07-12 09:04:50|13805.28|13685.28|13807.03|13687.03|13807.03|13687.03|13805.28|13685.28|10
1626080700000|2021-07-12 09:05:00|13806.94|13686.94|13806.41|13686.41|13807.12|13687.12|13806.4|13686.4|8
1626080710000|2021-07-12 09:05:10|13806.44|13686.44|13805.58|13685.58|13806.45|13686.45|13805.58|13685.58|8
1626080720000|2021-07-12 09:05:20|13805.59|13685.59|13805.6|13685.6|13805.62|13685.62|13804.77|13684.77|8
1626080730000|2021-07-12 09:05:30|13805.63|13685.63|13805.64|13685.64|13805.64|13685.64|13805.34|13685.34|8
1626080740000|2021-07-12 09:05:40|13805.72|13685.72|13805.76|13685.76|13805.78|13685.78|13805.48|13685.48|9
1626080750000|2021-07-12 09:05:50|13805.84|13685.84|13805.74|13685.74|13805.87|13685.87|13805.72|13685.72|9
1626080760000|2021-07-12 09:06:00|13804.87|13684.87|13805.93|13685.93|13805.93|13685.93|13804.8|13684.8|8
1626080770000|2021-07-12 09:06:10|13805.96|13685.96|13805.8|13685.8|13806.48|13686.48|13805.61|13685.61|8
1626080780000|2021-07-12 09:06:20|13805.82|13685.82|13807.18|13687.18|13807.18|13687.18|13805.82|13685.82|8
1626080790000|2021-07-12 09:06:30|13807.7|13687.7|13807.64|13687.64|13807.79|13687.79|13807.61|13687.61|8
1626080800000|2021-07-12 09:06:40|13807.68|13687.68|13810.85|13690.85|13810.85|13690.85|13807.68|13687.68|9
1626080810000|2021-07-12 09:06:50|13810.74|13690.74|13811.7|13691.7|13812.41|13692.41|13810.63|13690.63|10
1626080820000|2021-07-12 09:07:00|13811.77|13691.77|13811.83|13691.83|13811.83|13691.83|13811.32|13691.32|7
1626080830000|2021-07-12 09:07:10|13813|13693|13813.47|13693.47|13813.47|13693.47|13812.44|13692.44|10
1626080840000|2021-07-12 09:07:20|13813.72|13693.72|13814.32|13694.32|13814.53|13694.53|13813.72|13693.72|9
1626080850000|2021-07-12 09:07:30|13814.55|13694.55|13815.66|13695.66|13815.66|13695.66|13814.55|13694.55|7
1626080860000|2021-07-12 09:07:40|13815.68|13695.68|13816.43|13696.43|13816.71|13696.71|13815.68|13695.68|10
1626080870000|2021-07-12 09:07:50|13816.5|13696.5|13817.05|13697.05|13817.24|13697.24|13816.5|13696.5|9
1626080880000|2021-07-12 09:08:00|13816.95|13696.95|13817.65|13697.65|13817.67|13697.67|13816.95|13696.95|7
1626080890000|2021-07-12 09:08:10|13817.68|13697.68|13816.72|13696.72|13817.75|13697.75|13816.72|13696.72|9
1626080900000|2021-07-12 09:08:20|13816.12|13696.12|13814.89|13694.89|13816.12|13696.12|13814.89|13694.89|10
1626080910000|2021-07-12 09:08:30|13814.76|13694.76|13813.88|13693.88|13814.76|13694.76|13813.88|13693.88|8
1626080920000|2021-07-12 09:08:40|13813.9|13693.9|13812.87|13692.87|13813.9|13693.9|13812.81|13692.81|9
1626080930000|2021-07-12 09:08:50|13812.94|13692.94|13813.28|13693.28|13813.66|13693.66|13812.94|13692.94|8
1626080940000|2021-07-12 09:09:00|13813.3|13693.3|13812.73|13692.73|13814.22|13694.22|13812.73|13692.73|10
1626080950000|2021-07-12 09:09:10|13812.33|13692.33|13811.27|13691.27|13812.33|13692.33|13811.27|13691.27|8
1626080960000|2021-07-12 09:09:20|13810.92|13690.92|13809.37|13689.37|13810.92|13690.92|13809.37|13689.37|9
1626080970000|2021-07-12 09:09:30|13809.1|13689.1|13808.27|13688.27|13809.1|13689.1|13808.18|13688.18|10
1626080980000|2021-07-12 09:09:40|13808.42|13688.42|13805.44|13685.44|13808.42|13688.42|13805.44|13685.44|10
1626080990000|2021-07-12 09:09:50|13805.28|13685.28|13803.79|13683.79|13805.28|13685.28|13803.78|13683.78|8
1626081000000|2021-07-12 09:10:00|13803.7|13683.7|13803.67|13683.67|13803.78|13683.78|13803.49|13683.49|9
1626081010000|2021-07-12 09:10:10|13803.64|13683.64|13804.85|13684.85|13804.85|13684.85|13803.64|13683.64|10
1626081020000|2021-07-12 09:10:20|13805.17|13685.17|13806.59|13686.59|13806.59|13686.59|13804.87|13684.87|10
1626081030000|2021-07-12 09:10:30|13806.53|13686.53|13807.09|13687.09|13807.13|13687.13|13806.52|13686.52|9
1626081040000|2021-07-12 09:10:40|13807.12|13687.12|13805.77|13685.77|13807.12|13687.12|13805.77|13685.77|9
1626081050000|2021-07-12 09:10:50|13805.73|13685.73|13804.42|13684.42|13805.73|13685.73|13804.42|13684.42|9
1626081060000|2021-07-12 09:11:00|13804.48|13684.48|13803.39|13683.39|13804.5|13684.5|13803.39|13683.39|10
1626081070000|2021-07-12 09:11:10|13802.76|13682.76|13800.26|13680.26|13802.76|13682.76|13800.26|13680.26|9
1626081080000|2021-07-12 09:11:20|13800.18|13680.18|13799.36|13679.36|13800.18|13680.18|13799.36|13679.36|10
1626081090000|2021-07-12 09:11:30|13799.47|13679.47|13797.86|13677.86|13799.47|13679.47|13797.86|13677.86|9
1626081100000|2021-07-12 09:11:40|13797.75|13677.75|13796.97|13676.97|13797.88|13677.88|13796.97|13676.97|9
1626081110000|2021-07-12 09:11:50|13796.9|13676.9|13795.99|13675.99|13796.9|13676.9|13795.99|13675.99|9
1626081120000|2021-07-12 09:12:00|13795.92|13675.92|13796.44|13676.44|13796.44|13676.44|13795.92|13675.92|8
1626081130000|2021-07-12 09:12:10|13797.21|13677.21|13797.4|13677.4|13797.4|13677.4|13797.19|13677.19|8
1626081140000|2021-07-12 09:12:20|13797.53|13677.53|13797.49|13677.49|13797.59|13677.59|13797.29|13677.29|10
1626081150000|2021-07-12 09:12:30|13797.53|13677.53|13798.02|13678.02|13798.02|13678.02|13797.53|13677.53|9
1626081160000|2021-07-12 09:12:40|13797.96|13677.96|13797.53|13677.53|13798.81|13678.81|13797.53|13677.53|10
1626081170000|2021-07-12 09:12:50|13796.89|13676.89|13795.55|13675.55|13796.89|13676.89|13795.55|13675.55|10
1626081180000|2021-07-12 09:13:00|13795.56|13675.56|13795.79|13675.79|13795.79|13675.79|13795.39|13675.39|9
1626081190000|2021-07-12 09:13:10|13795.77|13675.77|13796.92|13676.92|13796.94|13676.94|13795.52|13675.52|9
1626081200000|2021-07-12 09:13:20|13797.05|13677.05|13798.55|13678.55|13798.55|13678.55|13797.05|13677.05|10
1626081210000|2021-07-12 09:13:30|13798.3|13678.3|13797.25|13677.25|13798.3|13678.3|13797.18|13677.18|10
1626081220000|2021-07-12 09:13:40|13797.29|13677.29|13797.3|13677.3|13797.9|13677.9|13796.92|13676.92|10
1626081230000|2021-07-12 09:13:50|13797.39|13677.39|13796.33|13676.33|13797.43|13677.43|13796.21|13676.21|10
1626081240000|2021-07-12 09:14:00|13796.47|13676.47|13794.39|13674.39|13796.47|13676.47|13794.39|13674.39|9
1626081250000|2021-07-12 09:14:10|13793.99|13673.99|13792.97|13672.97|13793.99|13673.99|13792.97|13672.97|10
1626081260000|2021-07-12 09:14:20|13792.69|13672.69|13790.39|13670.39|13792.69|13672.69|13790.39|13670.39|10
1626081270000|2021-07-12 09:14:30|13790.27|13670.27|13788.74|13668.74|13790.27|13670.27|13788.74|13668.74|10
1626081280000|2021-07-12 09:14:40|13788.54|13668.54|13787.03|13667.03|13788.54|13668.54|13787.03|13667.03|10
1626081290000|2021-07-12 09:14:50|13786.58|13666.58|13786.86|13666.86|13786.86|13666.86|13786.03|13666.03|10
1626081300000|2021-07-12 09:15:00|13786.93|13666.93|13786.81|13666.81|13786.93|13666.93|13786.53|13666.53|10
1626081310000|2021-07-12 09:15:10|13786.88|13666.88|13784.98|13664.98|13786.88|13666.88|13784.98|13664.98|10
1626081320000|2021-07-12 09:15:20|13784.95|13664.95|13783.52|13663.52|13784.95|13664.95|13783.47|13663.47|10
1626081330000|2021-07-12 09:15:30|13784.05|13664.05|13781.45|13661.45|13784.05|13664.05|13781.41|13661.41|10
1626081340000|2021-07-12 09:15:40|13781.48|13661.48|13780.22|13660.22|13781.48|13661.48|13779.29|13659.29|9
1626081350000|2021-07-12 09:15:50|13780.54|13660.54|13781.72|13661.72|13782.01|13662.01|13780.54|13660.54|10
1626081360000|2021-07-12 09:16:00|13781.15|13661.15|13782.75|13662.75|13782.92|13662.92|13780.8|13660.8|10
1626081370000|2021-07-12 09:16:10|13783.21|13663.21|13782.05|13662.05|13783.21|13663.21|13782.05|13662.05|9
1626081380000|2021-07-12 09:16:20|13781.97|13661.97|13781.35|13661.35|13782.32|13662.32|13781.11|13661.11|10
1626081390000|2021-07-12 09:16:30|13781.52|13661.52|13780.59|13660.59|13782.12|13662.12|13780.59|13660.59|9
1626081400000|2021-07-12 09:16:40|13779.91|13659.91|13779.45|13659.45|13780.17|13660.17|13779.38|13659.38|10
1626081410000|2021-07-12 09:16:50|13779.15|13659.15|13780.31|13660.31|13780.39|13660.39|13779.04|13659.04|10
1626081420000|2021-07-12 09:17:00|13779.95|13659.95|13779.78|13659.78|13780.01|13660.01|13779.54|13659.54|8
1626081430000|2021-07-12 09:17:10|13779.85|13659.85|13779.68|13659.68|13780.68|13660.68|13779.67|13659.67|10
1626081440000|2021-07-12 09:17:20|13779.71|13659.71|13779.37|13659.37|13779.71|13659.71|13779.33|13659.33|9
1626081450000|2021-07-12 09:17:30|13779.4|13659.4|13778.83|13658.83|13779.48|13659.48|13778.32|13658.32|9
1626081460000|2021-07-12 09:17:40|13777.99|13657.99|13774.57|13654.57|13777.99|13657.99|13774.48|13654.48|10
1626081470000|2021-07-12 09:17:50|13773.93|13653.93|13774.66|13654.66|13774.66|13654.66|13773.74|13653.74|10
1626081480000|2021-07-12 09:18:00|13773.15|13653.15|13769.01|13649.01|13773.15|13653.15|13768.14|13648.14|10
1626081490000|2021-07-12 09:18:10|13768.62|13648.62|13767.73|13647.73|13768.62|13648.62|13767.35|13647.35|10
1626081500000|2021-07-12 09:18:20|13767.93|13647.93|13765.93|13645.93|13767.99|13647.99|13765.86|13645.86|10
1626081510000|2021-07-12 09:18:30|13766.08|13646.08|13766.61|13646.61|13766.96|13646.96|13766.01|13646.01|10
1626081520000|2021-07-12 09:18:40|13766.97|13646.97|13767.86|13647.86|13768.13|13648.13|13766.92|13646.92|10
1626081530000|2021-07-12 09:18:50|13767.75|13647.75|13767.89|13647.89|13768.17|13648.17|13767.75|13647.75|8
1626081540000|2021-07-12 09:19:00|13767.99|13647.99|13767.68|13647.68|13767.99|13647.99|13767.1|13647.1|9
1626081550000|2021-07-12 09:19:10|13767.69|13647.69|13768.24|13648.24|13768.32|13648.32|13767.34|13647.34|10
1626081560000|2021-07-12 09:19:20|13768.59|13648.59|13770.95|13650.95|13770.95|13650.95|13768.59|13648.59|10
1626081570000|2021-07-12 09:19:30|13771.43|13651.43|13773.67|13653.67|13773.67|13653.67|13771.43|13651.43|9
1626081580000|2021-07-12 09:19:40|13773.64|13653.64|13776.73|13656.73|13776.73|13656.73|13773.58|13653.58|10
1626081590000|2021-07-12 09:19:50|13777.13|13657.13|13780.4|13660.4|13780.4|13660.4|13777.13|13657.13|10
1626081600000|2021-07-12 09:20:00|13780.82|13660.82|13781.89|13661.89|13782.64|13662.64|13780.82|13660.82|10
1626081610000|2021-07-12 09:20:10|13782.24|13662.24|13780.75|13660.75|13782.24|13662.24|13780.75|13660.75|10
1626081620000|2021-07-12 09:20:20|13779.12|13659.12|13777.76|13657.76|13779.12|13659.12|13777.76|13657.76|10
1626081630000|2021-07-12 09:20:30|13777.3|13657.3|13775.65|13655.65|13777.3|13657.3|13775.65|13655.65|8
1626081640000|2021-07-12 09:20:40|13775.34|13655.34|13774.81|13654.81|13775.46|13655.46|13774.67|13654.67|9
1626081650000|2021-07-12 09:20:50|13774.71|13654.71|13773.77|13653.77|13774.71|13654.71|13773.61|13653.61|9
1626081660000|2021-07-12 09:21:00|13773.85|13653.85|13773.51|13653.51|13773.91|13653.91|13772.97|13652.97|10
1626081670000|2021-07-12 09:21:10|13773.44|13653.44|13771.58|13651.58|13773.44|13653.44|13771.58|13651.58|9
1626081680000|2021-07-12 09:21:20|13771.55|13651.55|13770.23|13650.23|13771.55|13651.55|13770.23|13650.23|10
1626081690000|2021-07-12 09:21:30|13770.11|13650.11|13770.25|13650.25|13770.38|13650.38|13770.02|13650.02|9
1626081700000|2021-07-12 09:21:40|13770.08|13650.08|13768.96|13648.96|13770.15|13650.15|13768.96|13648.96|9
1626081710000|2021-07-12 09:21:50|13769.01|13649.01|13767.29|13647.29|13769.01|13649.01|13767.29|13647.29|10
1626081720000|2021-07-12 09:22:00|13767.75|13647.75|13767.76|13647.76|13767.78|13647.78|13767.62|13647.62|9
1626081730000|2021-07-12 09:22:10|13767.72|13647.72|13767.28|13647.28|13767.8|13647.8|13767.22|13647.22|10
1626081740000|2021-07-12 09:22:20|13767.26|13647.26|13767.39|13647.39|13767.48|13647.48|13767.26|13647.26|10
1626081750000|2021-07-12 09:22:30|13767.6|13647.6|13766.54|13646.54|13767.6|13647.6|13766.54|13646.54|8
1626081760000|2021-07-12 09:22:40|13766.06|13646.06|13760.09|13640.09|13766.06|13646.06|13760.09|13640.09|10
1626081770000|2021-07-12 09:22:50|13759.53|13639.53|13759.99|13639.99|13761.25|13641.25|13759.49|13639.49|10
1626081780000|2021-07-12 09:23:00|13759.53|13639.53|13755.1|13635.1|13759.53|13639.53|13755.1|13635.1|10
1626081790000|2021-07-12 09:23:10|13755.24|13635.24|13752.16|13632.16|13755.24|13635.24|13752.16|13632.16|9
1626081800000|2021-07-12 09:23:20|13752.05|13632.05|13746.79|13626.79|13752.05|13632.05|13746.79|13626.79|10
1626081810000|2021-07-12 09:23:30|13746.71|13626.71|13745.08|13625.08|13746.75|13626.75|13744.47|13624.47|9
1626081820000|2021-07-12 09:23:40|13744.79|13624.79|13745.19|13625.19|13745.19|13625.19|13744.07|13624.07|10
1626081830000|2021-07-12 09:23:50|13744.81|13624.81|13743.97|13623.97|13745.07|13625.07|13743.74|13623.74|10
1626081840000|2021-07-12 09:24:00|13743.9|13623.9|13742.36|13622.36|13743.9|13623.9|13742.36|13622.36|9
1626081850000|2021-07-12 09:24:10|13742.69|13622.69|13742.63|13622.63|13742.69|13622.69|13742.29|13622.29|9
1626081860000|2021-07-12 09:24:20|13742.52|13622.52|13742.41|13622.41|13742.69|13622.69|13742.41|13622.41|9
1626081870000|2021-07-12 09:24:30|13742.13|13622.13|13740.64|13620.64|13742.13|13622.13|13740.61|13620.61|7
1626081880000|2021-07-12 09:24:40|13740.6|13620.6|13741.9|13621.9|13741.9|13621.9|13740.6|13620.6|10
1626081890000|2021-07-12 09:24:50|13741.85|13621.85|13741.12|13621.12|13741.98|13621.98|13740.96|13620.96|10
1626081900000|2021-07-12 09:25:00|13741.02|13621.02|13741.15|13621.15|13741.27|13621.27|13741.02|13621.02|10
1626081910000|2021-07-12 09:25:10|13741.3|13621.3|13745.1|13625.1|13745.1|13625.1|13741.3|13621.3|10
1626081920000|2021-07-12 09:25:20|13745.07|13625.07|13748.08|13628.08|13748.08|13628.08|13745.07|13625.07|9
1626081930000|2021-07-12 09:25:30|13748.13|13628.13|13748.4|13628.4|13748.4|13628.4|13747.5|13627.5|9
1626081940000|2021-07-12 09:25:40|13747.89|13627.89|13745.81|13625.81|13747.89|13627.89|13745.78|13625.78|8
1626081950000|2021-07-12 09:25:50|13745.13|13625.13|13746.25|13626.25|13746.25|13626.25|13745.13|13625.13|9
1626081960000|2021-07-12 09:26:00|13746.12|13626.12|13746.75|13626.75|13746.99|13626.99|13746|13626|9
1626081970000|2021-07-12 09:26:10|13746.93|13626.93|13749.34|13629.34|13749.34|13629.34|13746.77|13626.77|7
1626081980000|2021-07-12 09:26:20|13748.49|13628.49|13749.77|13629.77|13749.82|13629.82|13748.49|13628.49|10
1626081990000|2021-07-12 09:26:30|13750.01|13630.01|13750.28|13630.28|13750.28|13630.28|13750.01|13630.01|7
1626082000000|2021-07-12 09:26:40|13750|13630|13749.53|13629.53|13750|13630|13749.53|13629.53|6
1626082010000|2021-07-12 09:26:50|13749.52|13629.52|13747.64|13627.64|13749.63|13629.63|13747.64|13627.64|10
1626082020000|2021-07-12 09:27:00|13747.07|13627.07|13745.39|13625.39|13747.5|13627.5|13745.39|13625.39|9
1626082030000|2021-07-12 09:27:10|13744.85|13624.85|13737.44|13617.44|13744.85|13624.85|13737.24|13617.24|10
1626082040000|2021-07-12 09:27:20|13737.37|13617.37|13736.05|13616.05|13737.6|13617.6|13736.05|13616.05|10
1626082050000|2021-07-12 09:27:30|13735.98|13615.98|13733.03|13613.03|13735.98|13615.98|13733.03|13613.03|9
1626082060000|2021-07-12 09:27:40|13733.16|13613.16|13733.56|13613.56|13733.56|13613.56|13732.78|13612.78|10
1626082070000|2021-07-12 09:27:50|13733.48|13613.48|13733.73|13613.73|13733.82|13613.82|13733.47|13613.47|8
1626082080000|2021-07-12 09:28:00|13733.41|13613.41|13734.14|13614.14|13734.28|13614.28|13733.41|13613.41|10
1626082090000|2021-07-12 09:28:10|13734.15|13614.15|13733.52|13613.52|13734.15|13614.15|13733.06|13613.06|9
1626082100000|2021-07-12 09:28:20|13733.42|13613.42|13735.42|13615.42|13735.42|13615.42|13733.42|13613.42|8
1626082110000|2021-07-12 09:28:30|13735.43|13615.43|13735.53|13615.53|13735.73|13615.73|13734.65|13614.65|10
1626082120000|2021-07-12 09:28:40|13735.26|13615.26|13735.85|13615.85|13735.85|13615.85|13735.26|13615.26|10
1626082130000|2021-07-12 09:28:50|13735.76|13615.76|13737.08|13617.08|13737.08|13617.08|13735.76|13615.76|9
1626082140000|2021-07-12 09:29:00|13737.02|13617.02|13736.29|13616.29|13737.04|13617.04|13736.29|13616.29|10
1626082150000|2021-07-12 09:29:10|13736.34|13616.34|13736.74|13616.74|13736.74|13616.74|13736.03|13616.03|10
1626082160000|2021-07-12 09:29:20|13736.77|13616.77|13736.31|13616.31|13736.77|13616.77|13736.31|13616.31|9
1626082170000|2021-07-12 09:29:30|13736|13616|13736.36|13616.36|13736.36|13616.36|13735.96|13615.96|7
1626082180000|2021-07-12 09:29:40|13736.73|13616.73|13737.8|13617.8|13737.8|13617.8|13736.73|13616.73|10
1626082190000|2021-07-12 09:29:50|13737.88|13617.88|13738.42|13618.42|13738.42|13618.42|13737.49|13617.49|8
1626082200000|2021-07-12 09:30:00|13738.37|13618.37|13737.28|13617.28|13738.37|13618.37|13737.23|13617.23|9
1626082210000|2021-07-12 09:30:10|13737.44|13617.44|13737.5|13617.5|13738.43|13618.43|13737.44|13617.44|9
1626082220000|2021-07-12 09:30:20|13737.49|13617.49|13738.03|13618.03|13738.74|13618.74|13737.49|13617.49|10
1626082230000|2021-07-12 09:30:30|13738.24|13618.24|13738.61|13618.61|13738.88|13618.88|13738.24|13618.24|9
1626082240000|2021-07-12 09:30:40|13738.52|13618.52|13739.58|13619.58|13739.58|13619.58|13738.51|13618.51|10
1626082250000|2021-07-12 09:30:50|13739.8|13619.8|13741.63|13621.63|13741.63|13621.63|13739.8|13619.8|7
1626082260000|2021-07-12 09:31:00|13741.66|13621.66|13741.73|13621.73|13741.78|13621.78|13741.66|13621.66|10
1626082270000|2021-07-12 09:31:10|13741.97|13621.97|13742.62|13622.62|13742.62|13622.62|13741.97|13621.97|10
1626082280000|2021-07-12 09:31:20|13742.98|13622.98|13744.95|13624.95|13745|13625|13742.98|13622.98|8
1626082290000|2021-07-12 09:31:30|13744.96|13624.96|13745.62|13625.62|13745.7|13625.7|13744.96|13624.96|9
1626082300000|2021-07-12 09:31:40|13745.92|13625.92|13747.02|13627.02|13747.09|13627.09|13745.88|13625.88|9
1626082310000|2021-07-12 09:31:50|13747.39|13627.39|13746.66|13626.66|13747.74|13627.74|13746.66|13626.66|9
1626082320000|2021-07-12 09:32:00|13746.47|13626.47|13745.52|13625.52|13746.47|13626.47|13745.42|13625.42|9
1626082330000|2021-07-12 09:32:10|13745.6|13625.6|13744.98|13624.98|13745.6|13625.6|13744.98|13624.98|8
1626082340000|2021-07-12 09:32:20|13744.99|13624.99|13744.47|13624.47|13744.99|13624.99|13744.47|13624.47|9
1626082350000|2021-07-12 09:32:30|13744.42|13624.42|13740.13|13620.13|13744.44|13624.44|13740.13|13620.13|10
1626082360000|2021-07-12 09:32:40|13739.77|13619.77|13736.4|13616.4|13739.77|13619.77|13736.4|13616.4|10
1626082370000|2021-07-12 09:32:50|13736.46|13616.46|13738.82|13618.82|13739.13|13619.13|13736.44|13616.44|9
1626082380000|2021-07-12 09:33:00|13738.93|13618.93|13742|13622|13742|13622|13738.39|13618.39|9
1626082390000|2021-07-12 09:33:10|13741.74|13621.74|13744.26|13624.26|13744.26|13624.26|13741.74|13621.74|10
1626082400000|2021-07-12 09:33:20|13744.56|13624.56|13745.02|13625.02|13745.05|13625.05|13744.56|13624.56|8
1626082410000|2021-07-12 09:33:30|13745.08|13625.08|13744.66|13624.66|13745.44|13625.44|13744.66|13624.66|9
1626082420000|2021-07-12 09:33:40|13745.52|13625.52|13745.97|13625.97|13746.52|13626.52|13745.5|13625.5|9
1626082430000|2021-07-12 09:33:50|13746.15|13626.15|13745.58|13625.58|13746.44|13626.44|13745.07|13625.07|9
1626082440000|2021-07-12 09:34:00|13745.59|13625.59|13746.78|13626.78|13746.78|13626.78|13745.59|13625.59|10
1626082450000|2021-07-12 09:34:10|13746.79|13626.79|13747.4|13627.4|13748.39|13628.39|13746.79|13626.79|10
1626082460000|2021-07-12 09:34:20|13747.6|13627.6|13749.22|13629.22|13749.41|13629.41|13747.39|13627.39|10
1626082470000|2021-07-12 09:34:30|13749.03|13629.03|13749.36|13629.36|13749.77|13629.77|13748.89|13628.89|10
1626082480000|2021-07-12 09:34:40|13748.48|13628.48|13748.88|13628.88|13748.88|13628.88|13748.48|13628.48|4
1626082490000|2021-07-12 09:34:50|13749.1|13629.1|13749.89|13629.89|13749.9|13629.9|13749.1|13629.1|10
1626082500000|2021-07-12 09:35:00|13749.75|13629.75|13748.81|13628.81|13749.98|13629.98|13748.81|13628.81|10
1626082510000|2021-07-12 09:35:10|13749|13629|13748.4|13628.4|13749|13629|13747.97|13627.97|10
1626082520000|2021-07-12 09:35:20|13748.96|13628.96|13750.12|13630.12|13750.12|13630.12|13748.96|13628.96|10
1626082530000|2021-07-12 09:35:30|13749.21|13629.21|13749.51|13629.51|13749.98|13629.98|13748.99|13628.99|10
1626082540000|2021-07-12 09:35:40|13749.52|13629.52|13749.78|13629.78|13750.01|13630.01|13749.27|13629.27|10
1626082550000|2021-07-12 09:35:50|13749.76|13629.76|13750|13630|13750|13630|13749.68|13629.68|9
1626082560000|2021-07-12 09:36:00|13750.06|13630.06|13748.58|13628.58|13750.06|13630.06|13748.58|13628.58|9
1626082570000|2021-07-12 09:36:10|13748.39|13628.39|13748.76|13628.76|13748.76|13628.76|13748.39|13628.39|10
1626082580000|2021-07-12 09:36:20|13748.81|13628.81|13748.61|13628.61|13749.05|13629.05|13748.61|13628.61|9
1626082590000|2021-07-12 09:36:30|13748.79|13628.79|13748.37|13628.37|13748.89|13628.89|13748.37|13628.37|8
1626082600000|2021-07-12 09:36:40|13748.49|13628.49|13748.79|13628.79|13748.84|13628.84|13748.42|13628.42|7
1626082610000|2021-07-12 09:36:50|13748.85|13628.85|13749.41|13629.41|13749.63|13629.63|13748.84|13628.84|8
1626082620000|2021-07-12 09:37:00|13749.66|13629.66|13749.63|13629.63|13749.66|13629.66|13749.3|13629.3|8
1626082630000|2021-07-12 09:37:10|13749.62|13629.62|13749.44|13629.44|13749.64|13629.64|13749.35|13629.35|7
1626082640000|2021-07-12 09:37:20|13749.45|13629.45|13747.49|13627.49|13749.45|13629.45|13747.49|13627.49|8
1626082650000|2021-07-12 09:37:30|13747.17|13627.17|13747.15|13627.15|13747.19|13627.19|13747.13|13627.13|7
1626082660000|2021-07-12 09:37:40|13746.77|13626.77|13746.57|13626.57|13746.9|13626.9|13746.5|13626.5|7
1626082670000|2021-07-12 09:37:50|13746.56|13626.56|13746.77|13626.77|13747.7|13627.7|13746.56|13626.56|10
1626082680000|2021-07-12 09:38:00|13746.67|13626.67|13744.34|13624.34|13746.67|13626.67|13744.34|13624.34|9
1626082690000|2021-07-12 09:38:10|13744.09|13624.09|13741.17|13621.17|13744.09|13624.09|13741.17|13621.17|9
1626082700000|2021-07-12 09:38:20|13740.94|13620.94|13741.69|13621.69|13741.88|13621.88|13740.81|13620.81|10
1626082710000|2021-07-12 09:38:30|13741.61|13621.61|13739.87|13619.87|13741.61|13621.61|13739.87|13619.87|10
1626082720000|2021-07-12 09:38:40|13738.7|13618.7|13738.43|13618.43|13739.39|13619.39|13738.43|13618.43|7
1626082730000|2021-07-12 09:38:50|13738.39|13618.39|13736.91|13616.91|13738.39|13618.39|13736.61|13616.61|10
1626082740000|2021-07-12 09:39:00|13737.17|13617.17|13737.34|13617.34|13737.39|13617.39|13737.01|13617.01|8
1626082750000|2021-07-12 09:39:10|13737.39|13617.39|13735.24|13615.24|13737.39|13617.39|13734.94|13614.94|8
1626082760000|2021-07-12 09:39:20|13735.34|13615.34|13736.01|13616.01|13736.01|13616.01|13735.34|13615.34|9
1626082770000|2021-07-12 09:39:30|13736.32|13616.32|13735.83|13615.83|13736.32|13616.32|13735.81|13615.81|7
1626082780000|2021-07-12 09:39:40|13735.71|13615.71|13736.71|13616.71|13736.92|13616.92|13735.71|13615.71|10
1626082790000|2021-07-12 09:39:50|13736.61|13616.61|13736.07|13616.07|13736.61|13616.61|13735.68|13615.68|10
1626082800000|2021-07-12 09:40:00|13736.06|13616.06|13734.6|13614.6|13736.39|13616.39|13734.6|13614.6|9
1626082810000|2021-07-12 09:40:10|13734.83|13614.83|13732.99|13612.99|13734.83|13614.83|13732.99|13612.99|9
1626082820000|2021-07-12 09:40:20|13732.41|13612.41|13731.21|13611.21|13732.41|13612.41|13730.92|13610.92|10
1626082830000|2021-07-12 09:40:30|13730.62|13610.62|13729.32|13609.32|13730.72|13610.72|13729.32|13609.32|10
1626082840000|2021-07-12 09:40:40|13729.43|13609.43|13730.98|13610.98|13730.98|13610.98|13729.39|13609.39|10
1626082850000|2021-07-12 09:40:50|13731.34|13611.34|13732.17|13612.17|13732.17|13612.17|13731.17|13611.17|9
1626082860000|2021-07-12 09:41:00|13731.86|13611.86|13732.65|13612.65|13733.25|13613.25|13731.84|13611.84|10
1626082870000|2021-07-12 09:41:10|13732.57|13612.57|13732.81|13612.81|13733.53|13613.53|13732.57|13612.57|10
1626082880000|2021-07-12 09:41:20|13733.33|13613.33|13735.36|13615.36|13735.36|13615.36|13733.31|13613.31|10
1626082890000|2021-07-12 09:41:30|13733.97|13613.97|13734.16|13614.16|13734.46|13614.46|13733.97|13613.97|10
1626082900000|2021-07-12 09:41:40|13734.21|13614.21|13735.23|13615.23|13735.38|13615.38|13734.16|13614.16|7
1626082910000|2021-07-12 09:41:50|13735.53|13615.53|13736.61|13616.61|13737.22|13617.22|13735.53|13615.53|9
1626082920000|2021-07-12 09:42:00|13737.17|13617.17|13741.16|13621.16|13741.16|13621.16|13737.17|13617.17|10
1626082930000|2021-07-12 09:42:10|13741.19|13621.19|13740.79|13620.79|13741.28|13621.28|13739.81|13619.81|9
1626082940000|2021-07-12 09:42:20|13739.76|13619.76|13740.88|13620.88|13740.88|13620.88|13739.72|13619.72|7
1626082950000|2021-07-12 09:42:30|13739.89|13619.89|13740.52|13620.52|13740.52|13620.52|13739.89|13619.89|8
1626082960000|2021-07-12 09:42:40|13741.02|13621.02|13741.39|13621.39|13741.45|13621.45|13741.02|13621.02|10
1626082970000|2021-07-12 09:42:50|13741.54|13621.54|13742.4|13622.4|13742.42|13622.42|13741.54|13621.54|9
1626082980000|2021-07-12 09:43:00|13742.11|13622.11|13740.57|13620.57|13742.33|13622.33|13740.57|13620.57|9
1626082990000|2021-07-12 09:43:10|13740.79|13620.79|13739.92|13619.92|13740.79|13620.79|13739.92|13619.92|8
1626083000000|2021-07-12 09:43:20|13739.97|13619.97|13741.26|13621.26|13741.46|13621.46|13739.71|13619.71|9
1626083010000|2021-07-12 09:43:30|13741.66|13621.66|13742.77|13622.77|13742.77|13622.77|13741.66|13621.66|9
1626083020000|2021-07-12 09:43:40|13742.79|13622.79|13742.17|13622.17|13742.9|13622.9|13742.03|13622.03|6
1626083030000|2021-07-12 09:43:50|13742.4|13622.4|13743.15|13623.15|13743.54|13623.54|13742.4|13622.4|7
1626083040000|2021-07-12 09:44:00|13743.22|13623.22|13741.73|13621.73|13743.39|13623.39|13741.73|13621.73|10
1626083050000|2021-07-12 09:44:10|13741.8|13621.8|13740.47|13620.47|13741.8|13621.8|13740.47|13620.47|9
1626083060000|2021-07-12 09:44:20|13740.48|13620.48|13740.38|13620.38|13740.55|13620.55|13740.19|13620.19|8
1626083070000|2021-07-12 09:44:30|13741.49|13621.49|13742.77|13622.77|13742.79|13622.79|13741.49|13621.49|9
1626083080000|2021-07-12 09:44:40|13742.38|13622.38|13743.03|13623.03|13743.9|13623.9|13742.25|13622.25|8
1626083090000|2021-07-12 09:44:50|13743.2|13623.2|13742.93|13622.93|13743.3|13623.3|13742.86|13622.86|10
1626083100000|2021-07-12 09:45:00|13743.08|13623.08|13742.91|13622.91|13743.44|13623.44|13742.84|13622.84|10
1626083110000|2021-07-12 09:45:10|13742.93|13622.93|13744.22|13624.22|13744.22|13624.22|13742.63|13622.63|10
1626083120000|2021-07-12 09:45:20|13744|13624|13745.75|13625.75|13745.83|13625.83|13744|13624|8
1626083130000|2021-07-12 09:45:30|13746|13626|13746.16|13626.16|13746.37|13626.37|13745.88|13625.88|9
1626083140000|2021-07-12 09:45:40|13746.29|13626.29|13746.55|13626.55|13746.55|13626.55|13746.02|13626.02|8
1626083150000|2021-07-12 09:45:50|13746.59|13626.59|13747.3|13627.3|13747.39|13627.39|13746.59|13626.59|6
1626083160000|2021-07-12 09:46:00|13747.54|13627.54|13745.37|13625.37|13747.71|13627.71|13745.37|13625.37|9
1626083170000|2021-07-12 09:46:10|13745.38|13625.38|13746.41|13626.41|13746.42|13626.42|13745.38|13625.38|9
1626083180000|2021-07-12 09:46:20|13746.7|13626.7|13746.03|13626.03|13746.7|13626.7|13745.85|13625.85|8
1626083190000|2021-07-12 09:46:30|13745.98|13625.98|13746.53|13626.53|13746.68|13626.68|13745.98|13625.98|9
1626083200000|2021-07-12 09:46:40|13746.46|13626.46|13748.14|13628.14|13748.28|13628.28|13745.92|13625.92|9
1626083210000|2021-07-12 09:46:50|13748.16|13628.16|13750.19|13630.19|13750.24|13630.24|13748.16|13628.16|9
1626083220000|2021-07-12 09:47:00|13750.28|13630.28|13750.49|13630.49|13750.49|13630.49|13750.2|13630.2|9
1626083230000|2021-07-12 09:47:10|13750.48|13630.48|13749.64|13629.64|13750.8|13630.8|13749.63|13629.63|9
1626083240000|2021-07-12 09:47:20|13750.14|13630.14|13749.84|13629.84|13750.14|13630.14|13749.62|13629.62|7
1626083250000|2021-07-12 09:47:30|13749.99|13629.99|13751.25|13631.25|13751.29|13631.29|13749.99|13629.99|10
1626083260000|2021-07-12 09:47:40|13751.31|13631.31|13751.3|13631.3|13751.31|13631.31|13750.2|13630.2|8
1626083270000|2021-07-12 09:47:50|13751.49|13631.49|13751.77|13631.77|13751.8|13631.8|13751.48|13631.48|8
1626083280000|2021-07-12 09:48:00|13751.43|13631.43|13751.09|13631.09|13751.93|13631.93|13751.09|13631.09|7
1626083290000|2021-07-12 09:48:10|13751.1|13631.1|13751.99|13631.99|13751.99|13631.99|13751.1|13631.1|10
1626083300000|2021-07-12 09:48:20|13751.94|13631.94|13751.89|13631.89|13751.94|13631.94|13751.72|13631.72|7
1626083310000|2021-07-12 09:48:30|13751.98|13631.98|13750.84|13630.84|13752.29|13632.29|13750.84|13630.84|10
1626083320000|2021-07-12 09:48:40|13750.88|13630.88|13750.33|13630.33|13750.88|13630.88|13750.05|13630.05|7
1626083330000|2021-07-12 09:48:50|13749.63|13629.63|13748.99|13628.99|13749.67|13629.67|13748.86|13628.86|8
1626083340000|2021-07-12 09:49:00|13748.77|13628.77|13748.35|13628.35|13748.87|13628.87|13748.35|13628.35|8
1626083350000|2021-07-12 09:49:10|13748.37|13628.37|13748.12|13628.12|13748.42|13628.42|13748.12|13628.12|7
1626083360000|2021-07-12 09:49:20|13748.08|13628.08|13748.11|13628.11|13748.21|13628.21|13748.08|13628.08|10
1626083370000|2021-07-12 09:49:30|13748.92|13628.92|13748.28|13628.28|13748.95|13628.95|13748.28|13628.28|7
1626083380000|2021-07-12 09:49:40|13747.98|13627.98|13745.22|13625.22|13748.04|13628.04|13745.22|13625.22|8
1626083390000|2021-07-12 09:49:50|13744.96|13624.96|13744.81|13624.81|13746.13|13626.13|13744.81|13624.81|9
1626083400000|2021-07-12 09:50:00|13744.62|13624.62|13744.61|13624.61|13744.64|13624.64|13744.32|13624.32|9
1626083410000|2021-07-12 09:50:10|13744.27|13624.27|13743.38|13623.38|13744.27|13624.27|13743.33|13623.33|9
1626083420000|2021-07-12 09:50:20|13743.35|13623.35|13744.36|13624.36|13744.44|13624.44|13743.35|13623.35|9
1626083430000|2021-07-12 09:50:30|13744.43|13624.43|13745.18|13625.18|13745.18|13625.18|13744.43|13624.43|9
1626083440000|2021-07-12 09:50:40|13745.31|13625.31|13745.42|13625.42|13745.7|13625.7|13744.96|13624.96|10
1626083450000|2021-07-12 09:50:50|13745.13|13625.13|13743.89|13623.89|13746.19|13626.19|13743.89|13623.89|10
1626083460000|2021-07-12 09:51:00|13744.26|13624.26|13743.4|13623.4|13744.26|13624.26|13743.31|13623.31|10
1626083470000|2021-07-12 09:51:10|13742.78|13622.78|13742.7|13622.7|13742.78|13622.78|13742.3|13622.3|8
1626083480000|2021-07-12 09:51:20|13742.57|13622.57|13743.51|13623.51|13743.53|13623.53|13742.57|13622.57|8
1626083490000|2021-07-12 09:51:30|13743.66|13623.66|13744.48|13624.48|13744.48|13624.48|13743.66|13623.66|10
1626083500000|2021-07-12 09:51:40|13743.83|13623.83|13745.15|13625.15|13745.34|13625.34|13743.83|13623.83|9
1626083510000|2021-07-12 09:51:50|13745.36|13625.36|13744.33|13624.33|13745.37|13625.37|13744.33|13624.33|9
1626083520000|2021-07-12 09:52:00|13744.34|13624.34|13744.32|13624.32|13744.57|13624.57|13744.32|13624.32|10
1626083530000|2021-07-12 09:52:10|13744.1|13624.1|13744.09|13624.09|13744.16|13624.16|13743.89|13623.89|10
1626083540000|2021-07-12 09:52:20|13744.03|13624.03|13745.19|13625.19|13745.22|13625.22|13743.93|13623.93|10
1626083550000|2021-07-12 09:52:30|13745.09|13625.09|13744.36|13624.36|13745.27|13625.27|13744.36|13624.36|9
1626083560000|2021-07-12 09:52:40|13744.35|13624.35|13744.02|13624.02|13744.35|13624.35|13743.98|13623.98|7
1626083570000|2021-07-12 09:52:50|13744.94|13624.94|13743.91|13623.91|13745.12|13625.12|13743.91|13623.91|10
1626083580000|2021-07-12 09:53:00|13743.88|13623.88|13744.21|13624.21|13744.62|13624.62|13743.76|13623.76|8
1626083590000|2021-07-12 09:53:10|13744.06|13624.06|13741.22|13621.22|13744.06|13624.06|13741.22|13621.22|10
1626083600000|2021-07-12 09:53:20|13741.56|13621.56|13741.98|13621.98|13742|13622|13741.16|13621.16|8
1626083610000|2021-07-12 09:53:30|13740.85|13620.85|13740.02|13620.02|13740.85|13620.85|13740.01|13620.01|7
1626083620000|2021-07-12 09:53:40|13740.01|13620.01|13740.39|13620.39|13740.69|13620.69|13739.82|13619.82|10
1626083630000|2021-07-12 09:53:50|13740.42|13620.42|13740.37|13620.37|13740.42|13620.42|13739.94|13619.94|9
1626083640000|2021-07-12 09:54:00|13739.98|13619.98|13738.01|13618.01|13739.98|13619.98|13738.01|13618.01|7
1626083650000|2021-07-12 09:54:10|13737.57|13617.57|13737.34|13617.34|13738.18|13618.18|13737.19|13617.19|9
1626083660000|2021-07-12 09:54:20|13737.52|13617.52|13736.86|13616.86|13737.52|13617.52|13736.78|13616.78|9
1626083670000|2021-07-12 09:54:30|13736.67|13616.67|13736.71|13616.71|13737.7|13617.7|13736.66|13616.66|9
1626083680000|2021-07-12 09:54:40|13736.66|13616.66|13736.69|13616.69|13736.91|13616.91|13736.66|13616.66|10
1626083690000|2021-07-12 09:54:50|13736.72|13616.72|13735.92|13615.92|13736.79|13616.79|13735.92|13615.92|8
1626083700000|2021-07-12 09:55:00|13735.44|13615.44|13731.3|13611.3|13735.56|13615.56|13731.3|13611.3|10
1626083710000|2021-07-12 09:55:10|13730.7|13610.7|13730.49|13610.49|13731.12|13611.12|13730.27|13610.27|8
1626083720000|2021-07-12 09:55:20|13730.38|13610.38|13729.51|13609.51|13730.54|13610.54|13729.51|13609.51|10
1626083730000|2021-07-12 09:55:30|13729.92|13609.92|13729.52|13609.52|13729.99|13609.99|13729.52|13609.52|9
1626083740000|2021-07-12 09:55:40|13729.48|13609.48|13729.46|13609.46|13730.19|13610.19|13728.79|13608.79|9
1626083750000|2021-07-12 09:55:50|13728.56|13608.56|13728.09|13608.09|13728.69|13608.69|13728.09|13608.09|9
1626083760000|2021-07-12 09:56:00|13728.13|13608.13|13728.03|13608.03|13730.09|13610.09|13728.03|13608.03|9
1626083770000|2021-07-12 09:56:10|13728.11|13608.11|13727.74|13607.74|13728.63|13608.63|13727.74|13607.74|9
1626083780000|2021-07-12 09:56:20|13727.56|13607.56|13724.74|13604.74|13727.7|13607.7|13724.74|13604.74|9
1626083790000|2021-07-12 09:56:30|13727.62|13607.62|13726.01|13606.01|13727.62|13607.62|13725.75|13605.75|10
1626083800000|2021-07-12 09:56:40|13725.97|13605.97|13721.91|13601.91|13725.97|13605.97|13721.91|13601.91|9
1626083810000|2021-07-12 09:56:50|13721.9|13601.9|13720.37|13600.37|13721.9|13601.9|13720.37|13600.37|6
1626083820000|2021-07-12 09:57:00|13719.93|13599.93|13719.29|13599.29|13719.93|13599.93|13718.92|13598.92|10
1626083830000|2021-07-12 09:57:10|13719.14|13599.14|13720.17|13600.17|13720.93|13600.93|13719.14|13599.14|10
1626083840000|2021-07-12 09:57:20|13720.16|13600.16|13721.17|13601.17|13721.17|13601.17|13720.14|13600.14|10
1626083850000|2021-07-12 09:57:30|13721.18|13601.18|13722.2|13602.2|13722.2|13602.2|13721.15|13601.15|9
1626083860000|2021-07-12 09:57:40|13722.72|13602.72|13725.16|13605.16|13725.17|13605.17|13722.72|13602.72|10
1626083870000|2021-07-12 09:57:50|13725.07|13605.07|13724.35|13604.35|13725.13|13605.13|13724.04|13604.04|10
1626083880000|2021-07-12 09:58:00|13724.53|13604.53|13721.75|13601.75|13724.53|13604.53|13721.73|13601.73|10
1626083890000|2021-07-12 09:58:10|13721.7|13601.7|13720.92|13600.92|13722.84|13602.84|13720.92|13600.92|10
1626083900000|2021-07-12 09:58:20|13721.35|13601.35|13722.6|13602.6|13722.64|13602.64|13721.35|13601.35|10
1626083910000|2021-07-12 09:58:30|13722.65|13602.65|13721.29|13601.29|13722.65|13602.65|13721.29|13601.29|8
1626083920000|2021-07-12 09:58:40|13721.36|13601.36|13711.09|13591.09|13721.36|13601.36|13711.09|13591.09|9
1626083930000|2021-07-12 09:58:50|13710.19|13590.19|13690.27|13570.27|13710.19|13590.19|13688.15|13568.15|10
1626083940000|2021-07-12 09:59:00|13690.63|13570.63|13692.21|13572.21|13692.21|13572.21|13688.82|13568.82|10
1626083950000|2021-07-12 09:59:10|13692.09|13572.09|13692.25|13572.25|13692.54|13572.54|13690.67|13570.67|10
1626083960000|2021-07-12 09:59:20|13692.37|13572.37|13691.95|13571.95|13693.14|13573.14|13691.88|13571.88|10
1626083970000|2021-07-12 09:59:30|13692.24|13572.24|13694.86|13574.86|13694.86|13574.86|13692.04|13572.04|10
1626083980000|2021-07-12 09:59:40|13693.97|13573.97|13692.55|13572.55|13694|13574|13692.39|13572.39|10
1626083990000|2021-07-12 09:59:50|13692.49|13572.49|13692.32|13572.32|13693.37|13573.37|13692.32|13572.32|9
1626084000000|2021-07-12 10:00:00|13692.94|13572.94|13691.6|13571.6|13692.99|13572.99|13691.6|13571.6|10
1626084010000|2021-07-12 10:00:10|13692.13|13572.13|13678.68|13558.68|13692.13|13572.13|13678.68|13558.68|10
1626084020000|2021-07-12 10:00:20|13676.71|13556.71|13661.55|13541.55|13676.71|13556.71|13661.55|13541.55|10
1626084030000|2021-07-12 10:00:30|13661.3|13541.3|13656.03|13536.03|13661.3|13541.3|13655.84|13535.84|10
1626084040000|2021-07-12 10:00:40|13655.71|13535.71|13651.08|13531.08|13655.71|13535.71|13651.08|13531.08|10
1626084050000|2021-07-12 10:00:50|13649.45|13529.45|13649.39|13529.39|13649.85|13529.85|13647.65|13527.65|10
1626084060000|2021-07-12 10:01:00|13649.21|13529.21|13650.21|13530.21|13650.54|13530.54|13648.72|13528.72|10
1626084070000|2021-07-12 10:01:10|13649.97|13529.97|13647.39|13527.39|13649.97|13529.97|13647.39|13527.39|9
1626084080000|2021-07-12 10:01:20|13646.96|13526.96|13642.64|13522.64|13647.32|13527.32|13642.64|13522.64|10
1626084090000|2021-07-12 10:01:30|13642.52|13522.52|13623.76|13503.76|13642.52|13522.52|13623.76|13503.76|10
1626084100000|2021-07-12 10:01:40|13622.9|13502.9|13618.73|13498.73|13623.1|13503.1|13618.73|13498.73|10
1626084110000|2021-07-12 10:01:50|13617.93|13497.93|13611.8|13491.8|13617.94|13497.94|13611.8|13491.8|9
1626084120000|2021-07-12 10:02:00|13611.72|13491.72|13614.55|13494.55|13614.55|13494.55|13611.72|13491.72|10
1626084130000|2021-07-12 10:02:10|13614.62|13494.62|13611.87|13491.87|13616.16|13496.16|13611.87|13491.87|10
1626084140000|2021-07-12 10:02:20|13611.51|13491.51|13615.83|13495.83|13615.83|13495.83|13611.51|13491.51|10
1626084150000|2021-07-12 10:02:30|13615.88|13495.88|13617.85|13497.85|13618.02|13498.02|13615.88|13495.88|10
1626084160000|2021-07-12 10:02:40|13618.49|13498.49|13619.53|13499.53|13619.64|13499.64|13617.88|13497.88|10
1626084170000|2021-07-12 10:02:50|13620.24|13500.24|13621.78|13501.78|13621.78|13501.78|13620.24|13500.24|10
1626084180000|2021-07-12 10:03:00|13621.42|13501.42|13625.34|13505.34|13625.34|13505.34|13621.42|13501.42|10
1626084190000|2021-07-12 10:03:10|13625.67|13505.67|13627.29|13507.29|13627.29|13507.29|13625.54|13505.54|10
1626084200000|2021-07-12 10:03:20|13627.41|13507.41|13625.44|13505.44|13627.93|13507.93|13625.22|13505.22|10
1626084210000|2021-07-12 10:03:30|13625.22|13505.22|13624.72|13504.72|13626.79|13506.79|13624.48|13504.48|10
1626084220000|2021-07-12 10:03:40|13624.57|13504.57|13626.71|13506.71|13626.71|13506.71|13624.57|13504.57|10
1626084230000|2021-07-12 10:03:50|13627.54|13507.54|13627.11|13507.11|13627.66|13507.66|13627.11|13507.11|9
1626084240000|2021-07-12 10:04:00|13626.64|13506.64|13628.75|13508.75|13628.75|13508.75|13626.64|13506.64|10
1626084250000|2021-07-12 10:04:10|13628.83|13508.83|13629.59|13509.59|13629.88|13509.88|13628.83|13508.83|10
1626084260000|2021-07-12 10:04:20|13629.53|13509.53|13628.79|13508.79|13629.76|13509.76|13628.79|13508.79|10
1626084270000|2021-07-12 10:04:30|13628.86|13508.86|13628.12|13508.12|13629.43|13509.43|13628.08|13508.08|10
1626084280000|2021-07-12 10:04:40|13627.45|13507.45|13623.4|13503.4|13627.45|13507.45|13623.4|13503.4|9
1626084290000|2021-07-12 10:04:50|13623.15|13503.15|13621.43|13501.43|13623.15|13503.15|13621.43|13501.43|10
1626084300000|2021-07-12 10:05:00|13621.06|13501.06|13619.74|13499.74|13622.09|13502.09|13619.74|13499.74|10
1626084310000|2021-07-12 10:05:10|13619.75|13499.75|13620.55|13500.55|13621.02|13501.02|13619.75|13499.75|10
1626084320000|2021-07-12 10:05:20|13620.38|13500.38|13622.36|13502.36|13622.36|13502.36|13620.38|13500.38|9
1626084330000|2021-07-12 10:05:30|13622.4|13502.4|13623.6|13503.6|13623.6|13503.6|13622.4|13502.4|9
1626084340000|2021-07-12 10:05:40|13623.69|13503.69|13623.62|13503.62|13623.88|13503.88|13623.62|13503.62|9
1626084350000|2021-07-12 10:05:50|13624.14|13504.14|13624.41|13504.41|13625.17|13505.17|13624.14|13504.14|10
1626084360000|2021-07-12 10:06:00|13624.48|13504.48|13621.63|13501.63|13624.62|13504.62|13620.97|13500.97|9
1626084370000|2021-07-12 10:06:10|13621.5|13501.5|13619.12|13499.12|13621.72|13501.72|13619.12|13499.12|9
1626084380000|2021-07-12 10:06:20|13619.19|13499.19|13616.11|13496.11|13619.19|13499.19|13616.11|13496.11|9
1626084390000|2021-07-12 10:06:30|13616.04|13496.04|13613.62|13493.62|13616.04|13496.04|13613.27|13493.27|10
1626084400000|2021-07-12 10:06:40|13613.52|13493.52|13613.74|13493.74|13613.97|13493.97|13613.23|13493.23|9
1626084410000|2021-07-12 10:06:50|13613.27|13493.27|13612.23|13492.23|13613.27|13493.27|13612.15|13492.15|9
1626084420000|2021-07-12 10:07:00|13612.07|13492.07|13609.32|13489.32|13612.19|13492.19|13609.32|13489.32|9
1626084430000|2021-07-12 10:07:10|13608.88|13488.88|13599.67|13479.67|13608.88|13488.88|13599.67|13479.67|10
1626084440000|2021-07-12 10:07:20|13599.19|13479.19|13594.55|13474.55|13599.36|13479.36|13594.55|13474.55|10
1626084450000|2021-07-12 10:07:30|13595.35|13475.35|13590.86|13470.86|13595.35|13475.35|13590.86|13470.86|10
1626084460000|2021-07-12 10:07:40|13590.98|13470.98|13588.49|13468.49|13590.98|13470.98|13588.49|13468.49|10
1626084470000|2021-07-12 10:07:50|13588.81|13468.81|13591.37|13471.37|13591.38|13471.38|13588.81|13468.81|10
1626084480000|2021-07-12 10:08:00|13591.44|13471.44|13593.65|13473.65|13593.9|13473.9|13591.35|13471.35|10
1626084490000|2021-07-12 10:08:10|13592.71|13472.71|13593.9|13473.9|13593.98|13473.98|13592.35|13472.35|10
1626084500000|2021-07-12 10:08:20|13594.14|13474.14|13595.83|13475.83|13595.83|13475.83|13593.92|13473.92|9
1626084510000|2021-07-12 10:08:30|13597.39|13477.39|13594.07|13474.07|13597.39|13477.39|13594.07|13474.07|10
1626084520000|2021-07-12 10:08:40|13594.16|13474.16|13594.48|13474.48|13594.48|13474.48|13592.88|13472.88|10
1626084530000|2021-07-12 10:08:50|13594.62|13474.62|13593.99|13473.99|13595.21|13475.21|13593.98|13473.98|10
1626084540000|2021-07-12 10:09:00|13594.2|13474.2|13592.62|13472.62|13594.2|13474.2|13592.62|13472.62|9
1626084550000|2021-07-12 10:09:10|13592.48|13472.48|13591.79|13471.79|13592.57|13472.57|13591.79|13471.79|10
1626084560000|2021-07-12 10:09:20|13591.69|13471.69|13592.69|13472.69|13592.69|13472.69|13591.26|13471.26|10
1626084570000|2021-07-12 10:09:30|13592.74|13472.74|13592.03|13472.03|13592.96|13472.96|13592.03|13472.03|8
1626084580000|2021-07-12 10:09:40|13591.92|13471.92|13592.98|13472.98|13593.17|13473.17|13591.92|13471.92|10
1626084590000|2021-07-12 10:09:50|13593.08|13473.08|13597.85|13477.85|13597.85|13477.85|13593.08|13473.08|10
1626084600000|2021-07-12 10:10:00|13598.21|13478.21|13599.58|13479.58|13599.58|13479.58|13598.04|13478.04|10
1626084610000|2021-07-12 10:10:10|13600.1|13480.1|13599.96|13479.96|13600.58|13480.58|13599.93|13479.93|10
1626084620000|2021-07-12 10:10:20|13599.87|13479.87|13600.44|13480.44|13600.5|13480.5|13599.87|13479.87|9
1626084630000|2021-07-12 10:10:30|13600.39|13480.39|13601.44|13481.44|13601.47|13481.47|13600.09|13480.09|10
1626084640000|2021-07-12 10:10:40|13601.46|13481.46|13602.67|13482.67|13602.88|13482.88|13601.46|13481.46|10
1626084650000|2021-07-12 10:10:50|13602.75|13482.75|13610.9|13490.9|13610.9|13490.9|13602.75|13482.75|10
1626084660000|2021-07-12 10:11:00|13610.18|13490.18|13611.6|13491.6|13611.6|13491.6|13610.18|13490.18|9
1626084670000|2021-07-12 10:11:10|13612.27|13492.27|13610.04|13490.04|13612.37|13492.37|13610.04|13490.04|10
1626084680000|2021-07-12 10:11:20|13608.94|13488.94|13610.66|13490.66|13610.66|13490.66|13608.51|13488.51|10
1626084690000|2021-07-12 10:11:30|13610.98|13490.98|13611.84|13491.84|13611.99|13491.99|13610.98|13490.98|9
1626084700000|2021-07-12 10:11:40|13612.06|13492.06|13609.84|13489.84|13612.52|13492.52|13609.67|13489.67|10
1626084710000|2021-07-12 10:11:50|13610.35|13490.35|13612.99|13492.99|13612.99|13492.99|13610.24|13490.24|10
1626084720000|2021-07-12 10:12:00|13612.72|13492.72|13612.39|13492.39|13613.42|13493.42|13612.39|13492.39|10
1626084730000|2021-07-12 10:12:10|13612.32|13492.32|13610.62|13490.62|13612.49|13492.49|13610.62|13490.62|10
1626084740000|2021-07-12 10:12:20|13610.09|13490.09|13602.6|13482.6|13610.15|13490.15|13602.54|13482.54|10
1626084750000|2021-07-12 10:12:30|13602.87|13482.87|13601.41|13481.41|13602.87|13482.87|13601.41|13481.41|10
1626084760000|2021-07-12 10:12:40|13601.37|13481.37|13601.31|13481.31|13601.5|13481.5|13601.21|13481.21|10
1626084770000|2021-07-12 10:12:50|13601.34|13481.34|13601.95|13481.95|13601.95|13481.95|13601.1|13481.1|9
1626084780000|2021-07-12 10:13:00|13602.26|13482.26|13603.52|13483.52|13603.79|13483.79|13602.26|13482.26|10
1626084790000|2021-07-12 10:13:10|13603.54|13483.54|13603.86|13483.86|13603.86|13483.86|13603.23|13483.23|10
1626084800000|2021-07-12 10:13:20|13603.75|13483.75|13600.61|13480.61|13603.75|13483.75|13600.61|13480.61|9
1626084810000|2021-07-12 10:13:30|13600.47|13480.47|13596.82|13476.82|13600.47|13480.47|13596.82|13476.82|10
1626084820000|2021-07-12 10:13:40|13596.79|13476.79|13595.74|13475.74|13597.47|13477.47|13595.74|13475.74|10
1626084830000|2021-07-12 10:13:50|13595.63|13475.63|13592.57|13472.57|13595.63|13475.63|13592.57|13472.57|10
1626084840000|2021-07-12 10:14:00|13590.34|13470.34|13586.09|13466.09|13590.34|13470.34|13585.81|13465.81|10
1626084850000|2021-07-12 10:14:10|13586.82|13466.82|13588.19|13468.19|13588.19|13468.19|13586.58|13466.58|10
1626084860000|2021-07-12 10:14:20|13589.38|13469.38|13597.18|13477.18|13597.18|13477.18|13589.38|13469.38|10
1626084870000|2021-07-12 10:14:30|13597.14|13477.14|13598.1|13478.1|13598.94|13478.94|13597.03|13477.03|8
1626084880000|2021-07-12 10:14:40|13598.28|13478.28|13599.63|13479.63|13599.63|13479.63|13598.18|13478.18|10
1626084890000|2021-07-12 10:14:50|13600.04|13480.04|13600.06|13480.06|13600.18|13480.18|13599.9|13479.9|9
1626084900000|2021-07-12 10:15:00|13600.18|13480.18|13599.19|13479.19|13600.18|13480.18|13599.19|13479.19|9
1626084910000|2021-07-12 10:15:10|13599.23|13479.23|13592.86|13472.86|13599.25|13479.25|13592.86|13472.86|10
1626084920000|2021-07-12 10:15:20|13592.76|13472.76|13592.11|13472.11|13593.19|13473.19|13591.89|13471.89|10
1626084930000|2021-07-12 10:15:30|13592.08|13472.08|13589.83|13469.83|13592.08|13472.08|13589.78|13469.78|10
1626084940000|2021-07-12 10:15:40|13589.4|13469.4|13585.27|13465.27|13589.5|13469.5|13585.27|13465.27|10
1626084950000|2021-07-12 10:15:50|13585.16|13465.16|13583.29|13463.29|13585.75|13465.75|13583.29|13463.29|9
1626084960000|2021-07-12 10:16:00|13583.08|13463.08|13584.57|13464.57|13584.57|13464.57|13581.78|13461.78|10
1626084970000|2021-07-12 10:16:10|13585.04|13465.04|13586.73|13466.73|13586.87|13466.87|13585.04|13465.04|10
1626084980000|2021-07-12 10:16:20|13586.91|13466.91|13591.3|13471.3|13591.3|13471.3|13586.91|13466.91|9
1626084990000|2021-07-12 10:16:30|13593.46|13473.46|13594.21|13474.21|13594.73|13474.73|13593.28|13473.28|9
1626085000000|2021-07-12 10:16:40|13594.22|13474.22|13597.36|13477.36|13597.41|13477.41|13594.22|13474.22|9
1626085010000|2021-07-12 10:16:50|13598.12|13478.12|13599.29|13479.29|13600.51|13480.51|13598.12|13478.12|10
1626085020000|2021-07-12 10:17:00|13599.49|13479.49|13604.65|13484.65|13604.65|13484.65|13599.49|13479.49|9
1626085030000|2021-07-12 10:17:10|13604.8|13484.8|13604.86|13484.86|13606.55|13486.55|13604.8|13484.8|10
1626085040000|2021-07-12 10:17:20|13603.98|13483.98|13602.34|13482.34|13603.98|13483.98|13602.34|13482.34|10
1626085050000|2021-07-12 10:17:30|13602.16|13482.16|13602.96|13482.96|13602.96|13482.96|13601.31|13481.31|10
1626085060000|2021-07-12 10:17:40|13603.5|13483.5|13603.54|13483.54|13603.54|13483.54|13602.42|13482.42|10
1626085070000|2021-07-12 10:17:50|13603.86|13483.86|13606.82|13486.82|13606.94|13486.94|13603.86|13483.86|9
1626085080000|2021-07-12 10:18:00|13606.72|13486.72|13607.75|13487.75|13607.75|13487.75|13606.64|13486.64|9
1626085090000|2021-07-12 10:18:10|13607.67|13487.67|13608.56|13488.56|13608.56|13488.56|13607.67|13487.67|9
1626085100000|2021-07-12 10:18:20|13608.82|13488.82|13608.61|13488.61|13608.87|13488.87|13608.5|13488.5|10
1626085110000|2021-07-12 10:18:30|13608.87|13488.87|13608.82|13488.82|13609.61|13489.61|13608.82|13488.82|8
1626085120000|2021-07-12 10:18:40|13608.69|13488.69|13608.58|13488.58|13610.44|13490.44|13608.58|13488.58|10
1626085130000|2021-07-12 10:18:50|13608.09|13488.09|13607.81|13487.81|13608.12|13488.12|13607.63|13487.63|10
1626085140000|2021-07-12 10:19:00|13607.83|13487.83|13608.59|13488.59|13608.78|13488.78|13607.81|13487.81|9
1626085150000|2021-07-12 10:19:10|13608.51|13488.51|13609.28|13489.28|13609.28|13489.28|13608.26|13488.26|10
1626085160000|2021-07-12 10:19:20|13609.42|13489.42|13608.42|13488.42|13609.58|13489.58|13608.42|13488.42|9
1626085170000|2021-07-12 10:19:30|13608.17|13488.17|13607.5|13487.5|13608.37|13488.37|13607.5|13487.5|7
1626085180000|2021-07-12 10:19:40|13607.26|13487.26|13606.79|13486.79|13607.62|13487.62|13606.79|13486.79|9
1626085190000|2021-07-12 10:19:50|13606.69|13486.69|13607.29|13487.29|13607.29|13487.29|13606.32|13486.32|9
1626085200000|2021-07-12 10:20:00|13607.36|13487.36|13607.11|13487.11|13607.36|13487.36|13606.3|13486.3|9
1626085210000|2021-07-12 10:20:10|13607.24|13487.24|13609.98|13489.98|13609.98|13489.98|13607.24|13487.24|10
1626085220000|2021-07-12 10:20:20|13609.93|13489.93|13610.77|13490.77|13610.77|13490.77|13609.63|13489.63|10
1626085230000|2021-07-12 10:20:30|13610.91|13490.91|13611.9|13491.9|13611.9|13491.9|13610.91|13490.91|9
1626085240000|2021-07-12 10:20:40|13611.81|13491.81|13613.27|13493.27|13613.34|13493.34|13611.81|13491.81|10
1626085250000|2021-07-12 10:20:50|13613.46|13493.46|13612.95|13492.95|13613.8|13493.8|13612.95|13492.95|9
1626085260000|2021-07-12 10:21:00|13613.18|13493.18|13611.62|13491.62|13613.46|13493.46|13611.62|13491.62|10
1626085270000|2021-07-12 10:21:10|13611.17|13491.17|13611.31|13491.31|13612.16|13492.16|13610.94|13490.94|10
1626085280000|2021-07-12 10:21:20|13611.39|13491.39|13611.72|13491.72|13611.72|13491.72|13610.67|13490.67|10
1626085290000|2021-07-12 10:21:30|13611.74|13491.74|13613.74|13493.74|13613.74|13493.74|13611.56|13491.56|9
1626085300000|2021-07-12 10:21:40|13613.06|13493.06|13617.24|13497.24|13617.24|13497.24|13613.06|13493.06|9
1626085310000|2021-07-12 10:21:50|13617.36|13497.36|13620.14|13500.14|13620.14|13500.14|13617.34|13497.34|10
1626085320000|2021-07-12 10:22:00|13620.15|13500.15|13619.81|13499.81|13620.84|13500.84|13619.81|13499.81|9
1626085330000|2021-07-12 10:22:10|13619.84|13499.84|13619.37|13499.37|13619.84|13499.84|13619.37|13499.37|8
1626085340000|2021-07-12 10:22:20|13619.13|13499.13|13619.25|13499.25|13619.28|13499.28|13619.12|13499.12|9
1626085350000|2021-07-12 10:22:30|13619.23|13499.23|13622.56|13502.56|13622.56|13502.56|13619.23|13499.23|10
1626085360000|2021-07-12 10:22:40|13622.84|13502.84|13623.1|13503.1|13623.19|13503.19|13622.81|13502.81|9
1626085370000|2021-07-12 10:22:50|13623.93|13503.93|13623.68|13503.68|13623.93|13503.93|13623.54|13503.54|10
1626085380000|2021-07-12 10:23:00|13623.35|13503.35|13620.45|13500.45|13623.38|13503.38|13620.45|13500.45|10
1626085390000|2021-07-12 10:23:10|13620.04|13500.04|13620.52|13500.52|13620.52|13500.52|13619.65|13499.65|10
1626085400000|2021-07-12 10:23:20|13619.55|13499.55|13620.69|13500.69|13620.69|13500.69|13619.03|13499.03|9
1626085410000|2021-07-12 10:23:30|13620.78|13500.78|13618.77|13498.77|13620.83|13500.83|13618.77|13498.77|10
1626085420000|2021-07-12 10:23:40|13618.64|13498.64|13616.41|13496.41|13618.66|13498.66|13616.08|13496.08|9
1626085430000|2021-07-12 10:23:50|13616.17|13496.17|13613|13493|13616.72|13496.72|13612.06|13492.06|10
1626085440000|2021-07-12 10:24:00|13612.34|13492.34|13612.11|13492.11|13612.5|13492.5|13611.91|13491.91|8
1626085450000|2021-07-12 10:24:10|13612.1|13492.1|13612.47|13492.47|13612.48|13492.48|13612.02|13492.02|10
1626085460000|2021-07-12 10:24:20|13612.38|13492.38|13612.29|13492.29|13612.38|13492.38|13611.62|13491.62|9
1626085470000|2021-07-12 10:24:30|13612.43|13492.43|13612.55|13492.55|13612.87|13492.87|13612.43|13492.43|9
1626085480000|2021-07-12 10:24:40|13612.69|13492.69|13606.56|13486.56|13612.69|13492.69|13606.56|13486.56|9
1626085490000|2021-07-12 10:24:50|13606.58|13486.58|13606.35|13486.35|13606.58|13486.58|13604.7|13484.7|10
1626085500000|2021-07-12 10:25:00|13606.32|13486.32|13605.73|13485.73|13606.32|13486.32|13605.09|13485.09|10
1626085510000|2021-07-12 10:25:10|13606.1|13486.1|13606.8|13486.8|13606.8|13486.8|13606.1|13486.1|8
1626085520000|2021-07-12 10:25:20|13606.84|13486.84|13607.63|13487.63|13607.78|13487.78|13606.84|13486.84|8
1626085530000|2021-07-12 10:25:30|13607.74|13487.74|13609.43|13489.43|13609.48|13489.48|13607.74|13487.74|10
1626085540000|2021-07-12 10:25:40|13609.36|13489.36|13610.2|13490.2|13610.2|13490.2|13609.36|13489.36|9
1626085550000|2021-07-12 10:25:50|13609.97|13489.97|13612.05|13492.05|13612.1|13492.1|13609.97|13489.97|9
1626085560000|2021-07-12 10:26:00|13612.07|13492.07|13612.74|13492.74|13613.04|13493.04|13611.87|13491.87|10
1626085570000|2021-07-12 10:26:10|13612.69|13492.69|13613.2|13493.2|13613.2|13493.2|13612.47|13492.47|10
1626085580000|2021-07-12 10:26:20|13613.18|13493.18|13613.45|13493.45|13613.45|13493.45|13612.53|13492.53|9
1626085590000|2021-07-12 10:26:30|13613.58|13493.58|13614.12|13494.12|13614.25|13494.25|13613.58|13493.58|10
1626085600000|2021-07-12 10:26:40|13614.14|13494.14|13613.18|13493.18|13614.14|13494.14|13613.07|13493.07|9
1626085610000|2021-07-12 10:26:50|13613.43|13493.43|13612.91|13492.91|13614.21|13494.21|13612.91|13492.91|10
1626085620000|2021-07-12 10:27:00|13612.83|13492.83|13612.72|13492.72|13613.1|13493.1|13612.72|13492.72|10
1626085630000|2021-07-12 10:27:10|13612.69|13492.69|13612.42|13492.42|13613.28|13493.28|13612.35|13492.35|10
1626085640000|2021-07-12 10:27:20|13612.72|13492.72|13612.64|13492.64|13613.1|13493.1|13612.64|13492.64|10
1626085650000|2021-07-12 10:27:30|13613.22|13493.22|13614.05|13494.05|13614.05|13494.05|13613.22|13493.22|10
1626085660000|2021-07-12 10:27:40|13614.16|13494.16|13616.8|13496.8|13616.8|13496.8|13614.16|13494.16|10
1626085670000|2021-07-12 10:27:50|13616.92|13496.92|13618.68|13498.68|13618.72|13498.72|13616.92|13496.92|10
1626085680000|2021-07-12 10:28:00|13618.62|13498.62|13617.1|13497.1|13618.85|13498.85|13617.1|13497.1|10
1626085690000|2021-07-12 10:28:10|13616.59|13496.59|13615.44|13495.44|13617.37|13497.37|13615.44|13495.44|10
1626085700000|2021-07-12 10:28:20|13615.46|13495.46|13616.54|13496.54|13616.54|13496.54|13615.2|13495.2|10
1626085710000|2021-07-12 10:28:30|13616.73|13496.73|13618.38|13498.38|13618.38|13498.38|13616.73|13496.73|10
1626085720000|2021-07-12 10:28:40|13618.44|13498.44|13618.01|13498.01|13618.44|13498.44|13617.51|13497.51|10
1626085730000|2021-07-12 10:28:50|13617.98|13497.98|13618.08|13498.08|13618.31|13498.31|13617.88|13497.88|10
1626085740000|2021-07-12 10:29:00|13618.1|13498.1|13617.78|13497.78|13618.32|13498.32|13617.78|13497.78|10
1626085750000|2021-07-12 10:29:10|13617.83|13497.83|13616.03|13496.03|13617.87|13497.87|13615.85|13495.85|10
1626085760000|2021-07-12 10:29:20|13615.13|13495.13|13614.3|13494.3|13615.13|13495.13|13613.73|13493.73|7
1626085770000|2021-07-12 10:29:30|13614.36|13494.36|13615.2|13495.2|13615.2|13495.2|13614.36|13494.36|9
1626085780000|2021-07-12 10:29:40|13615.05|13495.05|13615|13495|13615.89|13495.89|13614.75|13494.75|10
1626085790000|2021-07-12 10:29:50|13614.23|13494.23|13611.63|13491.63|13614.23|13494.23|13611.63|13491.63|9
1626085800000|2021-07-12 10:30:00|13610.56|13490.56|13609.08|13489.08|13611.32|13491.32|13609.08|13489.08|8
1626085810000|2021-07-12 10:30:10|13608.85|13488.85|13602.35|13482.35|13608.85|13488.85|13602.35|13482.35|10
1626085820000|2021-07-12 10:30:20|13601.49|13481.49|13596.42|13476.42|13601.49|13481.49|13596.22|13476.22|10
1626085830000|2021-07-12 10:30:30|13596.62|13476.62|13598.23|13478.23|13598.23|13478.23|13596.62|13476.62|10
1626085840000|2021-07-12 10:30:40|13598.37|13478.37|13597.29|13477.29|13598.37|13478.37|13597.29|13477.29|8
1626085850000|2021-07-12 10:30:50|13596.92|13476.92|13595.66|13475.66|13596.92|13476.92|13595.46|13475.46|10
1626085860000|2021-07-12 10:31:00|13595.08|13475.08|13589.82|13469.82|13595.44|13475.44|13589.82|13469.82|10
1626085870000|2021-07-12 10:31:10|13588.97|13468.97|13578.97|13458.97|13588.97|13468.97|13578.97|13458.97|10
1626085880000|2021-07-12 10:31:20|13579.1|13459.1|13576.16|13456.16|13579.33|13459.33|13576.16|13456.16|10
1626085890000|2021-07-12 10:31:30|13574.12|13454.12|13571.24|13451.24|13574.12|13454.12|13569.99|13449.99|10
1626085900000|2021-07-12 10:31:40|13571.75|13451.75|13566.73|13446.73|13571.75|13451.75|13566.72|13446.72|10
1626085910000|2021-07-12 10:31:50|13564.22|13444.22|13560.32|13440.32|13564.22|13444.22|13559.71|13439.71|10
1626085920000|2021-07-12 10:32:00|13560.17|13440.17|13561.58|13441.58|13561.58|13441.58|13559.68|13439.68|10
1626085930000|2021-07-12 10:32:10|13565.15|13445.15|13573.43|13453.43|13573.43|13453.43|13565.15|13445.15|9
1626085940000|2021-07-12 10:32:20|13574.2|13454.2|13578.72|13458.72|13579.09|13459.09|13574.2|13454.2|9
1626085950000|2021-07-12 10:32:30|13578.95|13458.95|13581.7|13461.7|13583.52|13463.52|13578.95|13458.95|10
1626085960000|2021-07-12 10:32:40|13581.49|13461.49|13577.87|13457.87|13581.49|13461.49|13577.67|13457.67|10
1626085970000|2021-07-12 10:32:50|13577.91|13457.91|13583.04|13463.04|13583.04|13463.04|13577.91|13457.91|10
1626085980000|2021-07-12 10:33:00|13583.06|13463.06|13583.99|13463.99|13584.36|13464.36|13583.06|13463.06|10
1626085990000|2021-07-12 10:33:10|13584.82|13464.82|13586.82|13466.82|13586.82|13466.82|13584.82|13464.82|10
1626086000000|2021-07-12 10:33:20|13587.71|13467.71|13588.55|13468.55|13588.8|13468.8|13587.7|13467.7|10
1626086010000|2021-07-12 10:33:30|13588.59|13468.59|13593.42|13473.42|13594.06|13474.06|13588.56|13468.56|9
1626086020000|2021-07-12 10:33:40|13593.48|13473.48|13596.04|13476.04|13596.04|13476.04|13592.86|13472.86|10
1626086030000|2021-07-12 10:33:50|13596.68|13476.68|13598.6|13478.6|13598.6|13478.6|13596.68|13476.68|9
1626086040000|2021-07-12 10:34:00|13598.75|13478.75|13596.98|13476.98|13598.75|13478.75|13596.98|13476.98|10
1626086050000|2021-07-12 10:34:10|13596.56|13476.56|13596.08|13476.08|13596.56|13476.56|13595.31|13475.31|10
1626086060000|2021-07-12 10:34:20|13596.1|13476.1|13597.62|13477.62|13597.62|13477.62|13596.1|13476.1|10
1626086070000|2021-07-12 10:34:30|13598.97|13478.97|13601.15|13481.15|13601.15|13481.15|13598.97|13478.97|9
1626086080000|2021-07-12 10:34:40|13601.12|13481.12|13601.84|13481.84|13601.9|13481.9|13601.12|13481.12|10
1626086090000|2021-07-12 10:34:50|13601.86|13481.86|13600.09|13480.09|13601.86|13481.86|13600.09|13480.09|7
1626086100000|2021-07-12 10:35:00|13600.93|13480.93|13600.75|13480.75|13600.93|13480.93|13599.94|13479.94|9
1626086110000|2021-07-12 10:35:10|13600.81|13480.81|13599.08|13479.08|13600.93|13480.93|13599.08|13479.08|9
1626086120000|2021-07-12 10:35:20|13599.03|13479.03|13598.26|13478.26|13599.64|13479.64|13598.26|13478.26|10
1626086130000|2021-07-12 10:35:30|13598.81|13478.81|13598.15|13478.15|13599.16|13479.16|13597.9|13477.9|10
1626086140000|2021-07-12 10:35:40|13598.03|13478.03|13598|13478|13598.19|13478.19|13598|13478|7
1626086150000|2021-07-12 10:35:50|13597.98|13477.98|13597.94|13477.94|13597.98|13477.98|13597.69|13477.69|8
1626086160000|2021-07-12 10:36:00|13598|13478|13597.97|13477.97|13598.15|13478.15|13597.59|13477.59|8
1626086170000|2021-07-12 10:36:10|13597.85|13477.85|13597.82|13477.82|13597.9|13477.9|13597.43|13477.43|10
1626086180000|2021-07-12 10:36:20|13597.75|13477.75|13599.69|13479.69|13599.69|13479.69|13597.75|13477.75|9
1626086190000|2021-07-12 10:36:30|13600|13480|13602.84|13482.84|13602.84|13482.84|13600|13480|10
1626086200000|2021-07-12 10:36:40|13603.05|13483.05|13603.43|13483.43|13604.19|13484.19|13603.05|13483.05|9
1626086210000|2021-07-12 10:36:50|13603.45|13483.45|13605.15|13485.15|13605.15|13485.15|13603.14|13483.14|10
1626086220000|2021-07-12 10:37:00|13606.19|13486.19|13607.88|13487.88|13607.88|13487.88|13606.19|13486.19|10
1626086230000|2021-07-12 10:37:10|13607.67|13487.67|13607.35|13487.35|13607.67|13487.67|13607.04|13487.04|10
1626086240000|2021-07-12 10:37:20|13607.54|13487.54|13607.1|13487.1|13607.54|13487.54|13606.13|13486.13|8
1626086250000|2021-07-12 10:37:30|13607.38|13487.38|13607.49|13487.49|13607.66|13487.66|13607.35|13487.35|10
1626086260000|2021-07-12 10:37:40|13607.58|13487.58|13607.36|13487.36|13608.24|13488.24|13607.28|13487.28|10
1626086270000|2021-07-12 10:37:50|13607.43|13487.43|13606.18|13486.18|13607.47|13487.47|13606.18|13486.18|10
1626086280000|2021-07-12 10:38:00|13606.05|13486.05|13602.53|13482.53|13606.11|13486.11|13602.53|13482.53|10
1626086290000|2021-07-12 10:38:10|13602.09|13482.09|13600.78|13480.78|13602.09|13482.09|13600.02|13480.02|10
1626086300000|2021-07-12 10:38:20|13600.77|13480.77|13599.52|13479.52|13600.77|13480.77|13599.5|13479.5|10
1626086310000|2021-07-12 10:38:30|13598.35|13478.35|13596.75|13476.75|13598.35|13478.35|13596.56|13476.56|9
1626086320000|2021-07-12 10:38:40|13596.76|13476.76|13596.6|13476.6|13596.76|13476.76|13596.28|13476.28|10
1626086330000|2021-07-12 10:38:50|13596.45|13476.45|13596.81|13476.81|13597.48|13477.48|13595.99|13475.99|9
1626086340000|2021-07-12 10:39:00|13596.49|13476.49|13595.49|13475.49|13596.49|13476.49|13595.36|13475.36|10
1626086350000|2021-07-12 10:39:10|13595.44|13475.44|13594.64|13474.64|13595.44|13475.44|13594.64|13474.64|9
1626086360000|2021-07-12 10:39:20|13594.65|13474.65|13592.41|13472.41|13594.95|13474.95|13592.41|13472.41|9
1626086370000|2021-07-12 10:39:30|13592.17|13472.17|13591.37|13471.37|13592.25|13472.25|13591.32|13471.32|9
1626086380000|2021-07-12 10:39:40|13590.68|13470.68|13589.25|13469.25|13590.68|13470.68|13589.25|13469.25|8
1626086390000|2021-07-12 10:39:50|13589.22|13469.22|13589.44|13469.44|13589.44|13469.44|13588.71|13468.71|10
1626086400000|2021-07-12 10:40:00|13589.48|13469.48|13589.42|13469.42|13589.48|13469.48|13589.03|13469.03|10
1626086410000|2021-07-12 10:40:10|13589.67|13469.67|13588.01|13468.01|13590|13470|13588.01|13468.01|10
1626086420000|2021-07-12 10:40:20|13587.52|13467.52|13585.8|13465.8|13587.52|13467.52|13585.8|13465.8|9
1626086430000|2021-07-12 10:40:30|13585.76|13465.76|13584.71|13464.71|13585.94|13465.94|13584.71|13464.71|10
1626086440000|2021-07-12 10:40:40|13584.6|13464.6|13585.34|13465.34|13585.77|13465.77|13584.59|13464.59|9
1626086450000|2021-07-12 10:40:50|13585.17|13465.17|13579.17|13459.17|13585.17|13465.17|13579.17|13459.17|10
1626086460000|2021-07-12 10:41:00|13578.61|13458.61|13578.54|13458.54|13578.61|13458.61|13577.15|13457.15|10
1626086470000|2021-07-12 10:41:10|13578.53|13458.53|13578.16|13458.16|13578.64|13458.64|13578.16|13458.16|10
1626086480000|2021-07-12 10:41:20|13578.29|13458.29|13578.46|13458.46|13578.66|13458.66|13577.15|13457.15|9
1626086490000|2021-07-12 10:41:30|13578.35|13458.35|13577.39|13457.39|13578.35|13458.35|13577.39|13457.39|10
1626086500000|2021-07-12 10:41:40|13577.48|13457.48|13578.03|13458.03|13578.38|13458.38|13577.48|13457.48|8
1626086510000|2021-07-12 10:41:50|13577.6|13457.6|13576.49|13456.49|13577.66|13457.66|13575.37|13455.37|10
1626086520000|2021-07-12 10:42:00|13576.93|13456.93|13576.56|13456.56|13577.02|13457.02|13576.56|13456.56|9
1626086530000|2021-07-12 10:42:10|13576.04|13456.04|13576.06|13456.06|13576.19|13456.19|13575.97|13455.97|10
1626086540000|2021-07-12 10:42:20|13576.28|13456.28|13577.35|13457.35|13577.7|13457.7|13576.28|13456.28|10
1626086550000|2021-07-12 10:42:30|13577.2|13457.2|13578.61|13458.61|13578.61|13458.61|13577.2|13457.2|10
1626086560000|2021-07-12 10:42:40|13578.68|13458.68|13578.16|13458.16|13578.77|13458.77|13578.16|13458.16|9
1626086570000|2021-07-12 10:42:50|13578.36|13458.36|13578.65|13458.65|13578.65|13458.65|13578.04|13458.04|8
1626086580000|2021-07-12 10:43:00|13578.63|13458.63|13576.57|13456.57|13578.63|13458.63|13576.57|13456.57|10
1626086590000|2021-07-12 10:43:10|13576.1|13456.1|13576.86|13456.86|13577.06|13457.06|13576.1|13456.1|10
1626086600000|2021-07-12 10:43:20|13577.1|13457.1|13577.51|13457.51|13577.51|13457.51|13576.31|13456.31|10
1626086610000|2021-07-12 10:43:30|13577.37|13457.37|13577.31|13457.31|13577.37|13457.37|13576.69|13456.69|8
1626086620000|2021-07-12 10:43:40|13577.21|13457.21|13578.98|13458.98|13578.98|13458.98|13577.21|13457.21|9
1626086630000|2021-07-12 10:43:50|13579.37|13459.37|13580.2|13460.2|13580.23|13460.23|13579.24|13459.24|10
1626086640000|2021-07-12 10:44:00|13579.48|13459.48|13579.88|13459.88|13580.38|13460.38|13579.12|13459.12|10
1626086650000|2021-07-12 10:44:10|13579.71|13459.71|13578.54|13458.54|13579.71|13459.71|13578.54|13458.54|8
1626086660000|2021-07-12 10:44:20|13578.56|13458.56|13578.88|13458.88|13578.88|13458.88|13578.56|13458.56|8
1626086670000|2021-07-12 10:44:30|13578.96|13458.96|13576.51|13456.51|13579.1|13459.1|13576.51|13456.51|8
1626086680000|2021-07-12 10:44:40|13576.55|13456.55|13572.64|13452.64|13576.55|13456.55|13572.64|13452.64|9
1626086690000|2021-07-12 10:44:50|13572.05|13452.05|13568.31|13448.31|13572.05|13452.05|13568.14|13448.14|10
1626086700000|2021-07-12 10:45:00|13568.17|13448.17|13565.06|13445.06|13568.17|13448.17|13565.06|13445.06|10
1626086710000|2021-07-12 10:45:10|13564.73|13444.73|13564.52|13444.52|13564.73|13444.73|13563.91|13443.91|10
1626086720000|2021-07-12 10:45:20|13563.3|13443.3|13568.54|13448.54|13568.54|13448.54|13563.19|13443.19|10
1626086730000|2021-07-12 10:45:30|13569.88|13449.88|13570.84|13450.84|13570.84|13450.84|13569.88|13449.88|10
1626086740000|2021-07-12 10:45:40|13569.74|13449.74|13567.98|13447.98|13569.74|13449.74|13567.98|13447.98|8
1626086750000|2021-07-12 10:45:50|13567.87|13447.87|13566.28|13446.28|13567.87|13447.87|13566.13|13446.13|10
1626086760000|2021-07-12 10:46:00|13565.95|13445.95|13566.54|13446.54|13566.54|13446.54|13565.94|13445.94|10
1626086770000|2021-07-12 10:46:10|13566.4|13446.4|13569.26|13449.26|13569.26|13449.26|13566.4|13446.4|10
1626086780000|2021-07-12 10:46:20|13569.39|13449.39|13571.4|13451.4|13571.4|13451.4|13569.39|13449.39|9
1626086790000|2021-07-12 10:46:30|13572.32|13452.32|13573.56|13453.56|13573.57|13453.57|13571.49|13451.49|9
1626086800000|2021-07-12 10:46:40|13573.89|13453.89|13574.9|13454.9|13575.48|13455.48|13573.89|13453.89|9
1626086810000|2021-07-12 10:46:50|13574.87|13454.87|13578.12|13458.12|13578.13|13458.13|13574.85|13454.85|10
1626086820000|2021-07-12 10:47:00|13578.3|13458.3|13578.01|13458.01|13578.3|13458.3|13577.54|13457.54|10
1626086830000|2021-07-12 10:47:10|13577.95|13457.95|13581.09|13461.09|13581.09|13461.09|13577.95|13457.95|9
1626086840000|2021-07-12 10:47:20|13580.86|13460.86|13580.85|13460.85|13581.19|13461.19|13580.48|13460.48|9
1626086850000|2021-07-12 10:47:30|13580.93|13460.93|13581.08|13461.08|13581.33|13461.33|13580.04|13460.04|9
1626086860000|2021-07-12 10:47:40|13580.88|13460.88|13578.67|13458.67|13580.88|13460.88|13578.67|13458.67|10
1626086870000|2021-07-12 10:47:50|13578.44|13458.44|13578.14|13458.14|13578.44|13458.44|13578.14|13458.14|8
1626086880000|2021-07-12 10:48:00|13578.21|13458.21|13577.81|13457.81|13578.21|13458.21|13577.22|13457.22|9
1626086890000|2021-07-12 10:48:10|13577.77|13457.77|13577.39|13457.39|13577.77|13457.77|13577.31|13457.31|9
1626086900000|2021-07-12 10:48:20|13577.46|13457.46|13573.58|13453.58|13577.46|13457.46|13573.58|13453.58|10
1626086910000|2021-07-12 10:48:30|13572.6|13452.6|13568.79|13448.79|13572.6|13452.6|13568.79|13448.79|10
1626086920000|2021-07-12 10:48:40|13569.1|13449.1|13565.1|13445.1|13569.1|13449.1|13565.1|13445.1|9
1626086930000|2021-07-12 10:48:50|13564.97|13444.97|13564.73|13444.73|13565.18|13445.18|13564.73|13444.73|7
1626086940000|2021-07-12 10:49:00|13564.32|13444.32|13565.08|13445.08|13565.8|13445.8|13564.32|13444.32|10
1626086950000|2021-07-12 10:49:10|13564.99|13444.99|13564.48|13444.48|13565.44|13445.44|13564.41|13444.41|10
1626086960000|2021-07-12 10:49:20|13564.6|13444.6|13564.12|13444.12|13565.5|13445.5|13564.12|13444.12|10
1626086970000|2021-07-12 10:49:30|13564.2|13444.2|13563.81|13443.81|13564.25|13444.25|13563.81|13443.81|9
1626086980000|2021-07-12 10:49:40|13563.72|13443.72|13558.72|13438.72|13563.72|13443.72|13558.72|13438.72|10
1626086990000|2021-07-12 10:49:50|13559.67|13439.67|13560.53|13440.53|13560.53|13440.53|13559.39|13439.39|10
1626087000000|2021-07-12 10:50:00|13560.68|13440.68|13558.56|13438.56|13560.68|13440.68|13558.56|13438.56|9
1626087010000|2021-07-12 10:50:10|13557.54|13437.54|13553.78|13433.78|13557.54|13437.54|13552.99|13432.99|10
1626087020000|2021-07-12 10:50:20|13553.43|13433.43|13549.98|13429.98|13553.43|13433.43|13549.67|13429.67|10
1626087030000|2021-07-12 10:50:30|13549.1|13429.1|13549.09|13429.09|13549.43|13429.43|13548.99|13428.99|10
1626087040000|2021-07-12 10:50:40|13549.11|13429.11|13546.39|13426.39|13549.59|13429.59|13546.39|13426.39|10
1626087050000|2021-07-12 10:50:50|13545.79|13425.79|13531.26|13411.26|13545.87|13425.87|13531.26|13411.26|10
1626087060000|2021-07-12 10:51:00|13530.42|13410.42|13525.05|13405.05|13530.42|13410.42|13524.96|13404.96|10
1626087070000|2021-07-12 10:51:10|13524.36|13404.36|13527.94|13407.94|13528.21|13408.21|13524.36|13404.36|10
1626087080000|2021-07-12 10:51:20|13530.32|13410.32|13532.33|13412.33|13532.87|13412.87|13530.32|13410.32|10
1626087090000|2021-07-12 10:51:30|13532.97|13412.97|13534.25|13414.25|13535.2|13415.2|13532.52|13412.52|10
1626087100000|2021-07-12 10:51:40|13532.46|13412.46|13526.93|13406.93|13532.46|13412.46|13526.85|13406.85|10
1626087110000|2021-07-12 10:51:50|13526.98|13406.98|13526.02|13406.02|13527.05|13407.05|13526.02|13406.02|10
1626087120000|2021-07-12 10:52:00|13526.71|13406.71|13525.75|13405.75|13526.71|13406.71|13524.7|13404.7|10
1626087130000|2021-07-12 10:52:10|13525.73|13405.73|13522.19|13402.19|13525.73|13405.73|13522.08|13402.08|10
1626087140000|2021-07-12 10:52:20|13521.99|13401.99|13521.02|13401.02|13522.12|13402.12|13520.84|13400.84|10
1626087150000|2021-07-12 10:52:30|13522.03|13402.03|13524.04|13404.04|13524.04|13404.04|13521.23|13401.23|9
1626087160000|2021-07-12 10:52:40|13525.63|13405.63|13526.97|13406.97|13527.25|13407.25|13525.63|13405.63|10
1626087170000|2021-07-12 10:52:50|13527.16|13407.16|13529.35|13409.35|13529.35|13409.35|13526.99|13406.99|9
1626087180000|2021-07-12 10:53:00|13529.8|13409.8|13533.07|13413.07|13533.07|13413.07|13529.8|13409.8|10
1626087190000|2021-07-12 10:53:10|13533.41|13413.41|13537.47|13417.47|13537.47|13417.47|13533.41|13413.41|10
1626087200000|2021-07-12 10:53:20|13538.52|13418.52|13543.2|13423.2|13543.54|13423.54|13538.52|13418.52|10
1626087210000|2021-07-12 10:53:30|13542.9|13422.9|13543.36|13423.36|13543.39|13423.39|13542.76|13422.76|8
1626087220000|2021-07-12 10:53:40|13543.58|13423.58|13546.7|13426.7|13546.78|13426.78|13543.03|13423.03|9
1626087230000|2021-07-12 10:53:50|13546.69|13426.69|13548.39|13428.39|13548.39|13428.39|13546.69|13426.69|10
1626087240000|2021-07-12 10:54:00|13548.42|13428.42|13548.33|13428.33|13548.69|13428.69|13547.88|13427.88|9
1626087250000|2021-07-12 10:54:10|13548.48|13428.48|13549.08|13429.08|13549.09|13429.09|13547.53|13427.53|8
1626087260000|2021-07-12 10:54:20|13549.1|13429.1|13551.68|13431.68|13551.68|13431.68|13549.1|13429.1|10
1626087270000|2021-07-12 10:54:30|13552.45|13432.45|13552.94|13432.94|13554.33|13434.33|13552.12|13432.12|10
1626087280000|2021-07-12 10:54:40|13552.51|13432.51|13548|13428|13552.51|13432.51|13547.56|13427.56|10
1626087290000|2021-07-12 10:54:50|13547.53|13427.53|13543.51|13423.51|13547.53|13427.53|13543.51|13423.51|10
1626087300000|2021-07-12 10:55:00|13543.46|13423.46|13543.28|13423.28|13543.97|13423.97|13543.28|13423.28|10
1626087310000|2021-07-12 10:55:10|13543.05|13423.05|13542.37|13422.37|13543.08|13423.08|13541.68|13421.68|10
1626087320000|2021-07-12 10:55:20|13542.35|13422.35|13541.88|13421.88|13543.58|13423.58|13541.88|13421.88|9
1626087330000|2021-07-12 10:55:30|13541.94|13421.94|13541.34|13421.34|13542.43|13422.43|13541.34|13421.34|10
1626087340000|2021-07-12 10:55:40|13542.15|13422.15|13543.05|13423.05|13543.05|13423.05|13542.15|13422.15|8
1626087350000|2021-07-12 10:55:50|13543.11|13423.11|13543.55|13423.55|13544.05|13424.05|13543.11|13423.11|9
1626087360000|2021-07-12 10:56:00|13543.56|13423.56|13544.28|13424.28|13544.28|13424.28|13543.56|13423.56|10
1626087370000|2021-07-12 10:56:10|13544.34|13424.34|13546.77|13426.77|13546.77|13426.77|13544.16|13424.16|10
1626087380000|2021-07-12 10:56:20|13547.2|13427.2|13546.95|13426.95|13547.2|13427.2|13546.64|13426.64|10
1626087390000|2021-07-12 10:56:30|13547.51|13427.51|13548.29|13428.29|13548.4|13428.4|13547.51|13427.51|9
1626087400000|2021-07-12 10:56:40|13548.44|13428.44|13550.41|13430.41|13550.41|13430.41|13548.42|13428.42|10
1626087410000|2021-07-12 10:56:50|13549.66|13429.66|13551.45|13431.45|13551.67|13431.67|13549.66|13429.66|10
1626087420000|2021-07-12 10:57:00|13551.41|13431.41|13549.72|13429.72|13551.41|13431.41|13549.34|13429.34|10
1626087430000|2021-07-12 10:57:10|13549.85|13429.85|13550.57|13430.57|13550.57|13430.57|13549.85|13429.85|9
1626087440000|2021-07-12 10:57:20|13551.85|13431.85|13554.84|13434.84|13554.84|13434.84|13551.85|13431.85|10
1626087450000|2021-07-12 10:57:30|13554.93|13434.93|13554.84|13434.84|13555.2|13435.2|13554.84|13434.84|9
1626087460000|2021-07-12 10:57:40|13554.73|13434.73|13557.19|13437.19|13557.2|13437.2|13554.73|13434.73|10
1626087470000|2021-07-12 10:57:50|13557.34|13437.34|13557.7|13437.7|13557.7|13437.7|13557.18|13437.18|10
1626087480000|2021-07-12 10:58:00|13557.79|13437.79|13557.5|13437.5|13558.13|13438.13|13557.23|13437.23|9
1626087490000|2021-07-12 10:58:10|13557.42|13437.42|13557.75|13437.75|13557.8|13437.8|13557.27|13437.27|10
1626087500000|2021-07-12 10:58:20|13557.86|13437.86|13557.96|13437.96|13558.11|13438.11|13557.35|13437.35|10
1626087510000|2021-07-12 10:58:30|13558.21|13438.21|13559.13|13439.13|13559.13|13439.13|13558.02|13438.02|8
1626087520000|2021-07-12 10:58:40|13559.96|13439.96|13561.15|13441.15|13561.15|13441.15|13559.96|13439.96|8
1626087530000|2021-07-12 10:58:50|13561.2|13441.2|13562|13442|13562|13442|13561.2|13441.2|9
1626087540000|2021-07-12 10:59:00|13562.09|13442.09|13563.42|13443.42|13563.77|13443.77|13562.09|13442.09|10
1626087550000|2021-07-12 10:59:10|13563.3|13443.3|13561.59|13441.59|13563.3|13443.3|13561.59|13441.59|10
1626087560000|2021-07-12 10:59:20|13561.58|13441.58|13562.26|13442.26|13562.26|13442.26|13561.45|13441.45|10
1626087570000|2021-07-12 10:59:30|13562.6|13442.6|13563.82|13443.82|13563.82|13443.82|13562.6|13442.6|9
1626087580000|2021-07-12 10:59:40|13564.1|13444.1|13563.38|13443.38|13564.11|13444.11|13563.38|13443.38|10
1626087590000|2021-07-12 10:59:50|13562.56|13442.56|13562.87|13442.87|13562.9|13442.9|13562.25|13442.25|9
1626087600000|2021-07-12 11:00:00|13563.13|13443.13|13561.19|13441.19|13564.09|13444.09|13561.19|13441.19|10
1626087610000|2021-07-12 11:00:10|13560.58|13440.58|13559.33|13439.33|13560.58|13440.58|13558.45|13438.45|10
1626087620000|2021-07-12 11:00:20|13559.28|13439.28|13560.43|13440.43|13560.89|13440.89|13559.28|13439.28|10
1626087630000|2021-07-12 11:00:30|13560.44|13440.44|13560.12|13440.12|13560.44|13440.44|13560.12|13440.12|10
1626087640000|2021-07-12 11:00:40|13560.26|13440.26|13558.73|13438.73|13560.26|13440.26|13558.48|13438.48|10
1626087650000|2021-07-12 11:00:50|13559.56|13439.56|13551.34|13431.34|13559.56|13439.56|13551.34|13431.34|10
1626087660000|2021-07-12 11:01:00|13549.81|13429.81|13544.51|13424.51|13549.81|13429.81|13544.51|13424.51|10
1626087670000|2021-07-12 11:01:10|13543.9|13423.9|13544.68|13424.68|13545.07|13425.07|13543.9|13423.9|10
1626087680000|2021-07-12 11:01:20|13543.88|13423.88|13544.85|13424.85|13545.74|13425.74|13543.88|13423.88|10
1626087690000|2021-07-12 11:01:30|13544.92|13424.92|13547.46|13427.46|13547.46|13427.46|13544.87|13424.87|10
1626087700000|2021-07-12 11:01:40|13547.67|13427.67|13547.84|13427.84|13548.18|13428.18|13547.67|13427.67|10
1626087710000|2021-07-12 11:01:50|13547.87|13427.87|13547.77|13427.77|13547.87|13427.87|13546.73|13426.73|9
1626087720000|2021-07-12 11:02:00|13548.32|13428.32|13550.21|13430.21|13550.21|13430.21|13548.32|13428.32|10
1626087730000|2021-07-12 11:02:10|13550.53|13430.53|13554.86|13434.86|13554.86|13434.86|13550.53|13430.53|9
1626087740000|2021-07-12 11:02:20|13554.99|13434.99|13555.45|13435.45|13556.02|13436.02|13554.99|13434.99|8
1626087750000|2021-07-12 11:02:30|13555.32|13435.32|13554.72|13434.72|13556.18|13436.18|13554.72|13434.72|8
1626087760000|2021-07-12 11:02:40|13554.65|13434.65|13555.92|13435.92|13555.92|13435.92|13554.65|13434.65|10
1626087770000|2021-07-12 11:02:50|13556.04|13436.04|13556.33|13436.33|13556.59|13436.59|13556|13436|10
1626087780000|2021-07-12 11:03:00|13556.2|13436.2|13557.71|13437.71|13557.71|13437.71|13556.2|13436.2|8
1626087790000|2021-07-12 11:03:10|13558.37|13438.37|13559.7|13439.7|13559.92|13439.92|13558.37|13438.37|10
1626087800000|2021-07-12 11:03:20|13559.9|13439.9|13560.23|13440.23|13560.23|13440.23|13559.17|13439.17|9
1626087810000|2021-07-12 11:03:30|13560.24|13440.24|13560.39|13440.39|13560.44|13440.44|13560.24|13440.24|9
1626087820000|2021-07-12 11:03:40|13560.4|13440.4|13560.73|13440.73|13560.75|13440.75|13560.4|13440.4|10
1626087830000|2021-07-12 11:03:50|13561.37|13441.37|13562.33|13442.33|13562.93|13442.93|13561.35|13441.35|9
1626087840000|2021-07-12 11:04:00|13562.58|13442.58|13564.06|13444.06|13564.32|13444.32|13562.58|13442.58|8
1626087850000|2021-07-12 11:04:10|13563.67|13443.67|13563.59|13443.59|13563.89|13443.89|13563.59|13443.59|7
1626087860000|2021-07-12 11:04:20|13562.75|13442.75|13562.49|13442.49|13562.87|13442.87|13562.4|13442.4|10
1626087870000|2021-07-12 11:04:30|13562.87|13442.87|13561.82|13441.82|13563.69|13443.69|13561.82|13441.82|8
1626087880000|2021-07-12 11:04:40|13561.59|13441.59|13558.18|13438.18|13561.59|13441.59|13557.54|13437.54|10
1626087890000|2021-07-12 11:04:50|13558.41|13438.41|13556.38|13436.38|13559.01|13439.01|13556.38|13436.38|10
1626087900000|2021-07-12 11:05:00|13554.85|13434.85|13552.04|13432.04|13554.92|13434.92|13551.89|13431.89|10
1626087910000|2021-07-12 11:05:10|13551.31|13431.31|13549.53|13429.53|13551.31|13431.31|13549.53|13429.53|8
1626087920000|2021-07-12 11:05:20|13549.6|13429.6|13548.85|13428.85|13549.64|13429.64|13548.85|13428.85|9
1626087930000|2021-07-12 11:05:30|13549.18|13429.18|13550.57|13430.57|13550.57|13430.57|13549.18|13429.18|9
1626087940000|2021-07-12 11:05:40|13550.3|13430.3|13545.53|13425.53|13550.3|13430.3|13545.53|13425.53|10
1626087950000|2021-07-12 11:05:50|13545.74|13425.74|13543.58|13423.58|13545.74|13425.74|13543.58|13423.58|10
1626087960000|2021-07-12 11:06:00|13543.59|13423.59|13544.37|13424.37|13544.37|13424.37|13543.59|13423.59|9
1626087970000|2021-07-12 11:06:10|13544.35|13424.35|13543.49|13423.49|13544.67|13424.67|13543.49|13423.49|10
1626087980000|2021-07-12 11:06:20|13543.45|13423.45|13541.91|13421.91|13543.65|13423.65|13541.91|13421.91|10
1626087990000|2021-07-12 11:06:30|13541.8|13421.8|13541.58|13421.58|13541.8|13421.8|13541.4|13421.4|10
1626088000000|2021-07-12 11:06:40|13541.13|13421.13|13540.98|13420.98|13541.13|13421.13|13540.83|13420.83|7
1626088010000|2021-07-12 11:06:50|13540.71|13420.71|13543|13423|13543.11|13423.11|13540.6|13420.6|10
1626088020000|2021-07-12 11:07:00|13544.46|13424.46|13546.98|13426.98|13546.98|13426.98|13544.46|13424.46|10
1626088030000|2021-07-12 11:07:10|13547|13427|13548.36|13428.36|13548.72|13428.72|13546.93|13426.93|9
1626088040000|2021-07-12 11:07:20|13548.39|13428.39|13549.55|13429.55|13549.7|13429.7|13548.39|13428.39|8
1626088050000|2021-07-12 11:07:30|13549.54|13429.54|13548.98|13428.98|13549.82|13429.82|13548.96|13428.96|10
1626088060000|2021-07-12 11:07:40|13548.96|13428.96|13549.35|13429.35|13549.35|13429.35|13548.64|13428.64|8
1626088070000|2021-07-12 11:07:50|13549.22|13429.22|13550.69|13430.69|13550.78|13430.78|13549.22|13429.22|10
1626088080000|2021-07-12 11:08:00|13550.64|13430.64|13549.88|13429.88|13550.85|13430.85|13549.8|13429.8|8
1626088090000|2021-07-12 11:08:10|13546.16|13426.16|13538.68|13418.68|13546.16|13426.16|13538.37|13418.37|10
1626088100000|2021-07-12 11:08:20|13537.85|13417.85|13537.92|13417.92|13538.25|13418.25|13537.58|13417.58|10
1626088110000|2021-07-12 11:08:30|13537.87|13417.87|13536.15|13416.15|13537.93|13417.93|13536.15|13416.15|10
1626088120000|2021-07-12 11:08:40|13535.64|13415.64|13532.22|13412.22|13535.64|13415.64|13531.83|13411.83|9
1626088130000|2021-07-12 11:08:50|13532.64|13412.64|13530.53|13410.53|13532.64|13412.64|13530.53|13410.53|10
1626088140000|2021-07-12 11:09:00|13529.96|13409.96|13527.79|13407.79|13530.01|13410.01|13527.79|13407.79|10
1626088150000|2021-07-12 11:09:10|13528.2|13408.2|13528.05|13408.05|13528.53|13408.53|13527.03|13407.03|10
1626088160000|2021-07-12 11:09:20|13528.31|13408.31|13527.83|13407.83|13528.37|13408.37|13527.51|13407.51|9
1626088170000|2021-07-12 11:09:30|13527.91|13407.91|13529.15|13409.15|13529.15|13409.15|13527.9|13407.9|8
1626088180000|2021-07-12 11:09:40|13529.39|13409.39|13534.1|13414.1|13534.1|13414.1|13529.39|13409.39|10
1626088190000|2021-07-12 11:09:50|13533.87|13413.87|13533.23|13413.23|13534.97|13414.97|13532.29|13412.29|10
1626088200000|2021-07-12 11:10:00|13533.22|13413.22|13531.08|13411.08|13533.4|13413.4|13530.99|13410.99|10
1626088210000|2021-07-12 11:10:10|13530.34|13410.34|13530.33|13410.33|13530.34|13410.34|13529.33|13409.33|10
1626088220000|2021-07-12 11:10:20|13530.19|13410.19|13530.85|13410.85|13530.85|13410.85|13529.99|13409.99|9
1626088230000|2021-07-12 11:10:30|13531|13411|13534.16|13414.16|13534.16|13414.16|13531|13411|10
1626088240000|2021-07-12 11:10:40|13534.32|13414.32|13534.02|13414.02|13535.53|13415.53|13534.02|13414.02|10
1626088250000|2021-07-12 11:10:50|13533.82|13413.82|13531.25|13411.25|13533.82|13413.82|13531.25|13411.25|8
1626088260000|2021-07-12 11:11:00|13531.62|13411.62|13533.74|13413.74|13533.74|13413.74|13531.32|13411.32|9
1626088270000|2021-07-12 11:11:10|13533.91|13413.91|13534.08|13414.08|13534.79|13414.79|13533.59|13413.59|9
1626088280000|2021-07-12 11:11:20|13534.29|13414.29|13533.95|13413.95|13534.29|13414.29|13533.81|13413.81|8
1626088290000|2021-07-12 11:11:30|13533.89|13413.89|13530.27|13410.27|13533.89|13413.89|13530.25|13410.25|10
1626088300000|2021-07-12 11:11:40|13528.34|13408.34|13513.41|13393.41|13528.34|13408.34|13513.41|13393.41|10
1626088310000|2021-07-12 11:11:50|13512.77|13392.77|13507.19|13387.19|13512.77|13392.77|13506.6|13386.6|10
1626088320000|2021-07-12 11:12:00|13506.82|13386.82|13509.77|13389.77|13509.77|13389.77|13506.82|13386.82|9
1626088330000|2021-07-12 11:12:10|13509.72|13389.72|13510.51|13390.51|13510.75|13390.75|13509.72|13389.72|10
1626088340000|2021-07-12 11:12:20|13510.28|13390.28|13512.63|13392.63|13512.63|13392.63|13510.28|13390.28|10
1626088350000|2021-07-12 11:12:30|13512.8|13392.8|13516.63|13396.63|13516.63|13396.63|13512.8|13392.8|10
1626088360000|2021-07-12 11:12:40|13516.73|13396.73|13520.05|13400.05|13520.05|13400.05|13516.73|13396.73|9
1626088370000|2021-07-12 11:12:50|13521.12|13401.12|13519.62|13399.62|13521.12|13401.12|13519.53|13399.53|10
1626088380000|2021-07-12 11:13:00|13519.52|13399.52|13519.93|13399.93|13520.04|13400.04|13519.35|13399.35|8
1626088390000|2021-07-12 11:13:10|13520.06|13400.06|13521.14|13401.14|13521.14|13401.14|13519.93|13399.93|8
1626088400000|2021-07-12 11:13:20|13522.35|13402.35|13522.75|13402.75|13522.75|13402.75|13522.26|13402.26|8
1626088410000|2021-07-12 11:13:30|13522.85|13402.85|13521.86|13401.86|13523.26|13403.26|13521.75|13401.75|10
1626088420000|2021-07-12 11:13:40|13521.53|13401.53|13520.73|13400.73|13522.27|13402.27|13520.52|13400.52|10
1626088430000|2021-07-12 11:13:50|13519.93|13399.93|13522.49|13402.49|13522.49|13402.49|13519.93|13399.93|10
1626088440000|2021-07-12 11:14:00|13522.21|13402.21|13523.69|13403.69|13523.73|13403.73|13522.21|13402.21|9
1626088450000|2021-07-12 11:14:10|13523.75|13403.75|13524.04|13404.04|13524.05|13404.05|13523.75|13403.75|10
1626088460000|2021-07-12 11:14:20|13523.96|13403.96|13523.06|13403.06|13523.97|13403.97|13522.86|13402.86|9
1626088470000|2021-07-12 11:14:30|13522.67|13402.67|13522.1|13402.1|13522.67|13402.67|13522.1|13402.1|9
1626088480000|2021-07-12 11:14:40|13522.11|13402.11|13522.5|13402.5|13522.7|13402.7|13522.11|13402.11|8
1626088490000|2021-07-12 11:14:50|13522.33|13402.33|13524.11|13404.11|13524.24|13404.24|13522.23|13402.23|7
1626088500000|2021-07-12 11:15:00|13524.16|13404.16|13526.16|13406.16|13526.62|13406.62|13524.16|13404.16|10
1626088510000|2021-07-12 11:15:10|13526.24|13406.24|13526.83|13406.83|13527.02|13407.02|13525.82|13405.82|10
1626088520000|2021-07-12 11:15:20|13526.84|13406.84|13527.9|13407.9|13527.9|13407.9|13526.84|13406.84|9
1626088530000|2021-07-12 11:15:30|13528.13|13408.13|13529.95|13409.95|13530.02|13410.02|13528.13|13408.13|10
1626088540000|2021-07-12 11:15:40|13529.98|13409.98|13531.36|13411.36|13531.39|13411.39|13529.94|13409.94|10
1626088550000|2021-07-12 11:15:50|13532.06|13412.06|13534.34|13414.34|13534.34|13414.34|13532.06|13412.06|9
1626088560000|2021-07-12 11:16:00|13534.43|13414.43|13535.28|13415.28|13535.28|13415.28|13534.43|13414.43|8
1626088570000|2021-07-12 11:16:10|13535.52|13415.52|13536.52|13416.52|13536.52|13416.52|13535.52|13415.52|10
1626088580000|2021-07-12 11:16:20|13536.57|13416.57|13538.35|13418.35|13538.4|13418.4|13536.57|13416.57|10
1626088590000|2021-07-12 11:16:30|13538.4|13418.4|13538.43|13418.43|13538.56|13418.56|13538.19|13418.19|7
1626088600000|2021-07-12 11:16:40|13538.44|13418.44|13540.99|13420.99|13541.07|13421.07|13538.44|13418.44|10
1626088610000|2021-07-12 11:16:50|13540.97|13420.97|13540.99|13420.99|13541|13421|13540.85|13420.85|9
1626088620000|2021-07-12 11:17:00|13541.01|13421.01|13543.72|13423.72|13543.72|13423.72|13540.89|13420.89|10
1626088630000|2021-07-12 11:17:10|13544.04|13424.04|13543.78|13423.78|13544.58|13424.58|13543.5|13423.5|9
1626088640000|2021-07-12 11:17:20|13543.91|13423.91|13545.99|13425.99|13546.08|13426.08|13543.91|13423.91|9
1626088650000|2021-07-12 11:17:30|13546.11|13426.11|13547.15|13427.15|13547.15|13427.15|13546.11|13426.11|9
1626088660000|2021-07-12 11:17:40|13547.74|13427.74|13548.33|13428.33|13549.4|13429.4|13547.74|13427.74|10
1626088670000|2021-07-12 11:17:50|13548.45|13428.45|13550.54|13430.54|13550.54|13430.54|13548.45|13428.45|8
1626088680000|2021-07-12 11:18:00|13550.57|13430.57|13551.84|13431.84|13551.84|13431.84|13550.57|13430.57|9
1626088690000|2021-07-12 11:18:10|13551.66|13431.66|13550.55|13430.55|13551.85|13431.85|13550.42|13430.42|10
1626088700000|2021-07-12 11:18:20|13550.68|13430.68|13552.55|13432.55|13552.68|13432.68|13550.68|13430.68|10
1626088710000|2021-07-12 11:18:30|13552.54|13432.54|13554.93|13434.93|13554.93|13434.93|13552.54|13432.54|9
1626088720000|2021-07-12 11:18:40|13554.84|13434.84|13555.39|13435.39|13555.51|13435.51|13554.84|13434.84|10
1626088730000|2021-07-12 11:18:50|13555.58|13435.58|13556.66|13436.66|13556.66|13436.66|13555.56|13435.56|10
1626088740000|2021-07-12 11:19:00|13557.5|13437.5|13558|13438|13558.02|13438.02|13557.15|13437.15|10
1626088750000|2021-07-12 11:19:10|13558.43|13438.43|13559.22|13439.22|13560.33|13440.33|13558.43|13438.43|9
1626088760000|2021-07-12 11:19:20|13559.46|13439.46|13560.28|13440.28|13560.3|13440.3|13559.39|13439.39|9
1626088770000|2021-07-12 11:19:30|13560.88|13440.88|13560.63|13440.63|13561.11|13441.11|13560.43|13440.43|9
1626088780000|2021-07-12 11:19:40|13560.57|13440.57|13561.18|13441.18|13561.93|13441.93|13560.57|13440.57|9
1626088790000|2021-07-12 11:19:50|13563.32|13443.32|13564.46|13444.46|13564.46|13444.46|13563.16|13443.16|10
1626088800000|2021-07-12 11:20:00|13565.16|13445.16|13563.73|13443.73|13565.27|13445.27|13563.73|13443.73|10
1626088810000|2021-07-12 11:20:10|13564.67|13444.67|13564.14|13444.14|13564.67|13444.67|13563.76|13443.76|9
1626088820000|2021-07-12 11:20:20|13564.01|13444.01|13562.87|13442.87|13564.25|13444.25|13562.87|13442.87|10
1626088830000|2021-07-12 11:20:30|13563.14|13443.14|13562.49|13442.49|13563.14|13443.14|13562.49|13442.49|7
1626088840000|2021-07-12 11:20:40|13562.31|13442.31|13561.99|13441.99|13562.39|13442.39|13561.99|13441.99|9
1626088850000|2021-07-12 11:20:50|13561.75|13441.75|13560.91|13440.91|13561.76|13441.76|13560.78|13440.78|10
1626088860000|2021-07-12 11:21:00|13560.88|13440.88|13560.44|13440.44|13560.88|13440.88|13560.32|13440.32|9
1626088870000|2021-07-12 11:21:10|13560.42|13440.42|13560.01|13440.01|13560.65|13440.65|13559.79|13439.79|9
1626088880000|2021-07-12 11:21:20|13560|13440|13559.12|13439.12|13560|13440|13559|13439|9
1626088890000|2021-07-12 11:21:30|13559.15|13439.15|13559.03|13439.03|13559.17|13439.17|13558.78|13438.78|7
1626088900000|2021-07-12 11:21:40|13558.87|13438.87|13557.21|13437.21|13558.87|13438.87|13556.62|13436.62|10
1626088910000|2021-07-12 11:21:50|13557.29|13437.29|13556.56|13436.56|13557.29|13437.29|13556.56|13436.56|9
1626088920000|2021-07-12 11:22:00|13556.41|13436.41|13555.61|13435.61|13556.41|13436.41|13555.61|13435.61|10
1626088930000|2021-07-12 11:22:10|13555.37|13435.37|13553.43|13433.43|13555.38|13435.38|13553.43|13433.43|8
1626088940000|2021-07-12 11:22:20|13552.91|13432.91|13551.27|13431.27|13552.91|13432.91|13551.26|13431.26|9
1626088950000|2021-07-12 11:22:30|13551.25|13431.25|13550|13430|13551.25|13431.25|13550|13430|8
1626088960000|2021-07-12 11:22:40|13549.8|13429.8|13549.98|13429.98|13550.08|13430.08|13549.52|13429.52|10
1626088970000|2021-07-12 11:22:50|13549.59|13429.59|13549.91|13429.91|13549.91|13429.91|13549.23|13429.23|9
1626088980000|2021-07-12 11:23:00|13549.29|13429.29|13550.16|13430.16|13550.16|13430.16|13549.29|13429.29|10
1626088990000|2021-07-12 11:23:10|13550.19|13430.19|13551.48|13431.48|13551.67|13431.67|13550.19|13430.19|10
1626089000000|2021-07-12 11:23:20|13551.47|13431.47|13551.81|13431.81|13551.92|13431.92|13551.47|13431.47|8
1626089010000|2021-07-12 11:23:30|13551.78|13431.78|13552.62|13432.62|13552.68|13432.68|13551.33|13431.33|10
1626089020000|2021-07-12 11:23:40|13552.56|13432.56|13553.5|13433.5|13553.52|13433.52|13552.56|13432.56|10
1626089030000|2021-07-12 11:23:50|13553.51|13433.51|13553.81|13433.81|13554.62|13434.62|13553.51|13433.51|10
1626089040000|2021-07-12 11:24:00|13553.95|13433.95|13554.03|13434.03|13554.91|13434.91|13553.84|13433.84|9
1626089050000|2021-07-12 11:24:10|13554.23|13434.23|13553.55|13433.55|13554.23|13434.23|13553.55|13433.55|10
1626089060000|2021-07-12 11:24:20|13552.97|13432.97|13552.05|13432.05|13552.97|13432.97|13552.05|13432.05|8
1626089070000|2021-07-12 11:24:30|13552.1|13432.1|13552.53|13432.53|13552.53|13432.53|13551.62|13431.62|8
1626089080000|2021-07-12 11:24:40|13552.34|13432.34|13552.61|13432.61|13552.71|13432.71|13552.33|13432.33|7
1626089090000|2021-07-12 11:24:50|13553.46|13433.46|13553.71|13433.71|13553.71|13433.71|13553.16|13433.16|7
1626089100000|2021-07-12 11:25:00|13553.83|13433.83|13554.18|13434.18|13554.18|13434.18|13553.83|13433.83|7
1626089110000|2021-07-12 11:25:10|13554.32|13434.32|13554|13434|13554.41|13434.41|13553.89|13433.89|8
1626089120000|2021-07-12 11:25:20|13553.87|13433.87|13553.01|13433.01|13553.87|13433.87|13553.01|13433.01|6
1626089130000|2021-07-12 11:25:30|13553.05|13433.05|13551.78|13431.78|13553.05|13433.05|13551.64|13431.64|10
1626089140000|2021-07-12 11:25:40|13551.75|13431.75|13551.36|13431.36|13551.75|13431.75|13551.26|13431.26|7
1626089150000|2021-07-12 11:25:50|13549.94|13429.94|13549.57|13429.57|13549.94|13429.94|13549.57|13429.57|8
1626089160000|2021-07-12 11:26:00|13549.53|13429.53|13549.58|13429.58|13549.87|13429.87|13549.53|13429.53|7
1626089170000|2021-07-12 11:26:10|13549.24|13429.24|13548.48|13428.48|13549.24|13429.24|13548.48|13428.48|10
1626089180000|2021-07-12 11:26:20|13548.51|13428.51|13545.78|13425.78|13548.51|13428.51|13545.78|13425.78|10
1626089190000|2021-07-12 11:26:30|13545.77|13425.77|13546.17|13426.17|13546.17|13426.17|13545.53|13425.53|9
1626089200000|2021-07-12 11:26:40|13546.27|13426.27|13546.19|13426.19|13546.27|13426.27|13545.61|13425.61|9
1626089210000|2021-07-12 11:26:50|13546.23|13426.23|13547.39|13427.39|13547.39|13427.39|13546.23|13426.23|8
1626089220000|2021-07-12 11:27:00|13547.98|13427.98|13547.65|13427.65|13548.55|13428.55|13547.65|13427.65|10
1626089230000|2021-07-12 11:27:10|13547.2|13427.2|13546.21|13426.21|13547.2|13427.2|13545.56|13425.56|10
1626089240000|2021-07-12 11:27:20|13545.98|13425.98|13545.08|13425.08|13545.98|13425.98|13544.77|13424.77|10
1626089250000|2021-07-12 11:27:30|13544.72|13424.72|13543.86|13423.86|13545.01|13425.01|13543.86|13423.86|10
1626089260000|2021-07-12 11:27:40|13543.7|13423.7|13539.52|13419.52|13543.82|13423.82|13539.52|13419.52|10
1626089270000|2021-07-12 11:27:50|13539.72|13419.72|13536.85|13416.85|13539.72|13419.72|13536.85|13416.85|10
1626089280000|2021-07-12 11:28:00|13537|13417|13537.54|13417.54|13537.55|13417.55|13536.85|13416.85|8
1626089290000|2021-07-12 11:28:10|13537.53|13417.53|13533.94|13413.94|13537.53|13417.53|13533.42|13413.42|10
1626089300000|2021-07-12 11:28:20|13533.91|13413.91|13532.79|13412.79|13533.91|13413.91|13531.69|13411.69|10
1626089310000|2021-07-12 11:28:30|13533.4|13413.4|13533.38|13413.38|13533.75|13413.75|13533.38|13413.38|8
1626089320000|2021-07-12 11:28:40|13533.28|13413.28|13532.09|13412.09|13533.28|13413.28|13532.09|13412.09|9
1626089330000|2021-07-12 11:28:50|13532.01|13412.01|13534.63|13414.63|13534.74|13414.74|13531.89|13411.89|10
1626089340000|2021-07-12 11:29:00|13534.71|13414.71|13531.48|13411.48|13535.4|13415.4|13531.48|13411.48|10
1626089350000|2021-07-12 11:29:10|13531.83|13411.83|13529.16|13409.16|13531.83|13411.83|13529.08|13409.08|9
1626089360000|2021-07-12 11:29:20|13528.97|13408.97|13528.45|13408.45|13529.31|13409.31|13528.43|13408.43|10
1626089370000|2021-07-12 11:29:30|13528.33|13408.33|13528.41|13408.41|13528.41|13408.41|13527.56|13407.56|10
1626089380000|2021-07-12 11:29:40|13528.47|13408.47|13530.02|13410.02|13530.02|13410.02|13528.42|13408.42|9
1626089390000|2021-07-12 11:29:50|13530.25|13410.25|13529.07|13409.07|13530.31|13410.31|13529.07|13409.07|10
1626089400000|2021-07-12 11:30:00|13528.49|13408.49|13526.41|13406.41|13528.49|13408.49|13526.41|13406.41|10
1626089410000|2021-07-12 11:30:10|13526.91|13406.91|13528.03|13408.03|13528.42|13408.42|13526.91|13406.91|10
1626089420000|2021-07-12 11:30:20|13527.98|13407.98|13526.77|13406.77|13528.4|13408.4|13526.77|13406.77|10
1626089430000|2021-07-12 11:30:30|13526.9|13406.9|13527.86|13407.86|13527.86|13407.86|13526.71|13406.71|10
1626089440000|2021-07-12 11:30:40|13529.01|13409.01|13530.07|13410.07|13530.08|13410.08|13529.01|13409.01|8
1626089450000|2021-07-12 11:30:50|13530.14|13410.14|13529.9|13409.9|13530.36|13410.36|13529.9|13409.9|7
1626089460000|2021-07-12 11:31:00|13530.07|13410.07|13528.16|13408.16|13530.07|13410.07|13528.16|13408.16|8
1626089470000|2021-07-12 11:31:10|13528.24|13408.24|13529.4|13409.4|13529.4|13409.4|13528.24|13408.24|10
1626089480000|2021-07-12 11:31:20|13529.72|13409.72|13531.59|13411.59|13531.59|13411.59|13529.72|13409.72|8
1626089490000|2021-07-12 11:31:30|13532.11|13412.11|13536.62|13416.62|13536.62|13416.62|13532.11|13412.11|9
1626089500000|2021-07-12 11:31:40|13537.29|13417.29|13538.16|13418.16|13538.18|13418.18|13537.29|13417.29|10
1626089510000|2021-07-12 11:31:50|13538.35|13418.35|13540.26|13420.26|13540.52|13420.52|13538.33|13418.33|10
1626089520000|2021-07-12 11:32:00|13540.02|13420.02|13541.95|13421.95|13541.95|13421.95|13539.85|13419.85|10
1626089530000|2021-07-12 11:32:10|13542.65|13422.65|13544.53|13424.53|13544.53|13424.53|13542.65|13422.65|10
1626089540000|2021-07-12 11:32:20|13544.89|13424.89|13549.62|13429.62|13549.62|13429.62|13544.89|13424.89|10
1626089550000|2021-07-12 11:32:30|13549.69|13429.69|13550.56|13430.56|13550.6|13430.6|13549.46|13429.46|8
1626089560000|2021-07-12 11:32:40|13550.71|13430.71|13552.33|13432.33|13553.3|13433.3|13550.71|13430.71|10
1626089570000|2021-07-12 11:32:50|13552.53|13432.53|13554.72|13434.72|13554.72|13434.72|13552.53|13432.53|10
1626089580000|2021-07-12 11:33:00|13555.04|13435.04|13556.61|13436.61|13556.61|13436.61|13555.04|13435.04|10
1626089590000|2021-07-12 11:33:10|13556.66|13436.66|13556.54|13436.54|13556.72|13436.72|13556.37|13436.37|10
1626089600000|2021-07-12 11:33:20|13556.47|13436.47|13556.51|13436.51|13556.75|13436.75|13556.47|13436.47|9
1626089610000|2021-07-12 11:33:30|13556.57|13436.57|13557.61|13437.61|13557.61|13437.61|13556.57|13436.57|9
1626089620000|2021-07-12 11:33:40|13557.74|13437.74|13555.21|13435.21|13557.74|13437.74|13555.21|13435.21|10
1626089630000|2021-07-12 11:33:50|13555.06|13435.06|13554.26|13434.26|13555.06|13435.06|13554.21|13434.21|10
1626089640000|2021-07-12 11:34:00|13554.28|13434.28|13554.89|13434.89|13554.98|13434.98|13554.28|13434.28|10
1626089650000|2021-07-12 11:34:10|13555.04|13435.04|13554.26|13434.26|13555.05|13435.05|13554.26|13434.26|10
1626089660000|2021-07-12 11:34:20|13553.39|13433.39|13554.01|13434.01|13554.01|13434.01|13553.29|13433.29|10
1626089670000|2021-07-12 11:34:30|13554.93|13434.93|13555.6|13435.6|13555.6|13435.6|13554.07|13434.07|9
1626089680000|2021-07-12 11:34:40|13555.63|13435.63|13557.08|13437.08|13557.08|13437.08|13555.63|13435.63|10
1626089690000|2021-07-12 11:34:50|13557.31|13437.31|13560.08|13440.08|13560.08|13440.08|13557.31|13437.31|10
1626089700000|2021-07-12 11:35:00|13560.1|13440.1|13559.23|13439.23|13560.1|13440.1|13558.87|13438.87|10
1626089710000|2021-07-12 11:35:10|13558.97|13438.97|13558.86|13438.86|13559.59|13439.59|13558.77|13438.77|10
1626089720000|2021-07-12 11:35:20|13558.64|13438.64|13557.54|13437.54|13559.25|13439.25|13557.54|13437.54|7
1626089730000|2021-07-12 11:35:30|13557.46|13437.46|13553.55|13433.55|13557.46|13437.46|13553.55|13433.55|9
1626089740000|2021-07-12 11:35:40|13553.04|13433.04|13552.09|13432.09|13553.04|13433.04|13551.88|13431.88|9
1626089750000|2021-07-12 11:35:50|13551.9|13431.9|13550.97|13430.97|13551.9|13431.9|13550.97|13430.97|9
1626089760000|2021-07-12 11:36:00|13550.99|13430.99|13550.97|13430.97|13550.99|13430.99|13550.13|13430.13|10
1626089770000|2021-07-12 11:36:10|13551.05|13431.05|13551.23|13431.23|13551.25|13431.25|13551.05|13431.05|10
1626089780000|2021-07-12 11:36:20|13551.21|13431.21|13551.06|13431.06|13551.23|13431.23|13551.06|13431.06|8
1626089790000|2021-07-12 11:36:30|13551.03|13431.03|13549.84|13429.84|13551.03|13431.03|13549.84|13429.84|9
1626089800000|2021-07-12 11:36:40|13549.78|13429.78|13545.17|13425.17|13550.25|13430.25|13545.16|13425.16|10
1626089810000|2021-07-12 11:36:50|13545.07|13425.07|13542.71|13422.71|13545.07|13425.07|13542.71|13422.71|10
1626089820000|2021-07-12 11:37:00|13542.69|13422.69|13537.57|13417.57|13542.69|13422.69|13537.57|13417.57|10
1626089830000|2021-07-12 11:37:10|13537.33|13417.33|13537.31|13417.31|13537.59|13417.59|13537.14|13417.14|10
1626089840000|2021-07-12 11:37:20|13537.72|13417.72|13538.32|13418.32|13538.57|13418.57|13537.72|13417.72|10
1626089850000|2021-07-12 11:37:30|13538.25|13418.25|13536.51|13416.51|13538.25|13418.25|13536.51|13416.51|9
1626089860000|2021-07-12 11:37:40|13536.48|13416.48|13536.56|13416.56|13536.9|13416.9|13536.24|13416.24|7
1626089870000|2021-07-12 11:37:50|13536.12|13416.12|13536.27|13416.27|13536.34|13416.34|13535.85|13415.85|8
1626089880000|2021-07-12 11:38:00|13536.16|13416.16|13535.98|13415.98|13536.21|13416.21|13535.9|13415.9|9
1626089890000|2021-07-12 11:38:10|13535.93|13415.93|13535.55|13415.55|13536.1|13416.1|13535.55|13415.55|8
1626089900000|2021-07-12 11:38:20|13535.8|13415.8|13534.97|13414.97|13535.86|13415.86|13534.97|13414.97|9
1626089910000|2021-07-12 11:38:30|13535.06|13415.06|13530.8|13410.8|13535.33|13415.33|13530.8|13410.8|10
1626089920000|2021-07-12 11:38:40|13530.79|13410.79|13528.85|13408.85|13530.81|13410.81|13528.85|13408.85|9
1626089930000|2021-07-12 11:38:50|13528.9|13408.9|13527.81|13407.81|13528.93|13408.93|13527.77|13407.77|10
1626089940000|2021-07-12 11:39:00|13527.63|13407.63|13527.37|13407.37|13527.63|13407.63|13527.32|13407.32|9
1626089950000|2021-07-12 11:39:10|13527.23|13407.23|13525.76|13405.76|13527.23|13407.23|13525.76|13405.76|8
1626089960000|2021-07-12 11:39:20|13525.67|13405.67|13526.83|13406.83|13526.83|13406.83|13525.67|13405.67|10
1626089970000|2021-07-12 11:39:30|13526.82|13406.82|13525.44|13405.44|13526.84|13406.84|13525.44|13405.44|8
1626089980000|2021-07-12 11:39:40|13525.43|13405.43|13523.15|13403.15|13525.43|13405.43|13523.15|13403.15|10
1626089990000|2021-07-12 11:39:50|13522.97|13402.97|13522.59|13402.59|13523.03|13403.03|13521.77|13401.77|10
1626090000000|2021-07-12 11:40:00|13522.47|13402.47|13521.18|13401.18|13522.47|13402.47|13521.18|13401.18|10
1626090010000|2021-07-12 11:40:10|13521.12|13401.12|13518.36|13398.36|13521.12|13401.12|13518.36|13398.36|10
1626090020000|2021-07-12 11:40:20|13517.72|13397.72|13515.3|13395.3|13517.72|13397.72|13515.3|13395.3|8
1626090030000|2021-07-12 11:40:30|13515.36|13395.36|13513.8|13393.8|13515.36|13395.36|13513.8|13393.8|10
1626090040000|2021-07-12 11:40:40|13513.88|13393.88|13514.54|13394.54|13514.84|13394.84|13513.5|13393.5|9
1626090050000|2021-07-12 11:40:50|13514.53|13394.53|13516.08|13396.08|13516.08|13396.08|13514.53|13394.53|10
1626090060000|2021-07-12 11:41:00|13516.49|13396.49|13516.59|13396.59|13516.82|13396.82|13516.34|13396.34|10
1626090070000|2021-07-12 11:41:10|13516.85|13396.85|13516.87|13396.87|13516.97|13396.97|13516.25|13396.25|10
1626090080000|2021-07-12 11:41:20|13516.88|13396.88|13515.25|13395.25|13517.04|13397.04|13515.05|13395.05|8
1626090090000|2021-07-12 11:41:30|13515.05|13395.05|13514.43|13394.43|13515.12|13395.12|13514.43|13394.43|10
1626090100000|2021-07-12 11:41:40|13515.17|13395.17|13514.97|13394.97|13515.17|13395.17|13514.77|13394.77|9
1626090110000|2021-07-12 11:41:50|13515.01|13395.01|13513.82|13393.82|13515.01|13395.01|13513.75|13393.75|8
1626090120000|2021-07-12 11:42:00|13513.37|13393.37|13512.44|13392.44|13513.63|13393.63|13512.44|13392.44|9
1626090130000|2021-07-12 11:42:10|13512.9|13392.9|13512.24|13392.24|13512.9|13392.9|13512.21|13392.21|8
1626090140000|2021-07-12 11:42:20|13511.95|13391.95|13511.42|13391.42|13512.33|13392.33|13511.42|13391.42|8
1626090150000|2021-07-12 11:42:30|13512.28|13392.28|13512.14|13392.14|13512.39|13392.39|13512.14|13392.14|7
1626090160000|2021-07-12 11:42:40|13512.08|13392.08|13511.25|13391.25|13512.08|13392.08|13511.25|13391.25|9
1626090170000|2021-07-12 11:42:50|13511.24|13391.24|13514.19|13394.19|13514.21|13394.21|13511.2|13391.2|10
1626090180000|2021-07-12 11:43:00|13514.72|13394.72|13515.72|13395.72|13516.18|13396.18|13514.72|13394.72|10
1626090190000|2021-07-12 11:43:10|13515.74|13395.74|13516.5|13396.5|13516.5|13396.5|13515.72|13395.72|8
1626090200000|2021-07-12 11:43:20|13515.85|13395.85|13515.24|13395.24|13515.85|13395.85|13515.24|13395.24|8
1626090210000|2021-07-12 11:43:30|13515.07|13395.07|13514.42|13394.42|13515.07|13395.07|13514.41|13394.41|9
1626090220000|2021-07-12 11:43:40|13514.71|13394.71|13514.42|13394.42|13514.74|13394.74|13514.42|13394.42|8
1626090230000|2021-07-12 11:43:50|13514.43|13394.43|13514.68|13394.68|13514.69|13394.69|13514.35|13394.35|6
1626090240000|2021-07-12 11:44:00|13514.67|13394.67|13514.64|13394.64|13514.67|13394.67|13514.42|13394.42|8
1626090250000|2021-07-12 11:44:10|13514.76|13394.76|13516.6|13396.6|13516.6|13396.6|13514.76|13394.76|10
1626090260000|2021-07-12 11:44:20|13516.49|13396.49|13518.66|13398.66|13518.67|13398.67|13516.49|13396.49|9
1626090270000|2021-07-12 11:44:30|13518.87|13398.87|13518.85|13398.85|13518.87|13398.87|13518.74|13398.74|7
1626090280000|2021-07-12 11:44:40|13518.87|13398.87|13521.21|13401.21|13521.21|13401.21|13518.87|13398.87|10
1626090290000|2021-07-12 11:44:50|13520.49|13400.49|13522.78|13402.78|13522.78|13402.78|13520.49|13400.49|9
1626090300000|2021-07-12 11:45:00|13522.83|13402.83|13524.76|13404.76|13524.76|13404.76|13522.83|13402.83|10
1626090310000|2021-07-12 11:45:10|13524.49|13404.49|13522.24|13402.24|13524.85|13404.85|13522.24|13402.24|9
1626090320000|2021-07-12 11:45:20|13522.19|13402.19|13518.18|13398.18|13522.19|13402.19|13518.14|13398.14|9
1626090330000|2021-07-12 11:45:30|13518.15|13398.15|13512.9|13392.9|13518.15|13398.15|13512.9|13392.9|10
1626090340000|2021-07-12 11:45:40|13514.35|13394.35|13513.69|13393.69|13514.35|13394.35|13513.69|13393.69|10
1626090350000|2021-07-12 11:45:50|13513.26|13393.26|13512.85|13392.85|13513.74|13393.74|13512.85|13392.85|10
1626090360000|2021-07-12 11:46:00|13513.7|13393.7|13512.42|13392.42|13513.71|13393.71|13512.18|13392.18|10
1626090370000|2021-07-12 11:46:10|13512.25|13392.25|13512.62|13392.62|13512.91|13392.91|13512.25|13392.25|9
1626090380000|2021-07-12 11:46:20|13512.6|13392.6|13513.77|13393.77|13513.77|13393.77|13512.37|13392.37|10
1626090390000|2021-07-12 11:46:30|13513.85|13393.85|13513.07|13393.07|13513.94|13393.94|13512.99|13392.99|7
1626090400000|2021-07-12 11:46:40|13513.13|13393.13|13514.86|13394.86|13515.02|13395.02|13513.13|13393.13|9
1626090410000|2021-07-12 11:46:50|13514.83|13394.83|13515.68|13395.68|13515.73|13395.73|13514.83|13394.83|10
1626090420000|2021-07-12 11:47:00|13514.87|13394.87|13514.2|13394.2|13514.87|13394.87|13514.2|13394.2|10
1626090430000|2021-07-12 11:47:10|13514.3|13394.3|13514.03|13394.03|13514.32|13394.32|13514.03|13394.03|10
1626090440000|2021-07-12 11:47:20|13514.39|13394.39|13515.85|13395.85|13516.02|13396.02|13514.33|13394.33|10
1626090450000|2021-07-12 11:47:30|13515.87|13395.87|13517.12|13397.12|13517.12|13397.12|13515.85|13395.85|9
1626090460000|2021-07-12 11:47:40|13515.37|13395.37|13515.13|13395.13|13515.46|13395.46|13515.13|13395.13|9
1626090470000|2021-07-12 11:47:50|13514.17|13394.17|13514.19|13394.19|13514.51|13394.51|13514.16|13394.16|10
1626090480000|2021-07-12 11:48:00|13514.2|13394.2|13513.73|13393.73|13514.45|13394.45|13513.73|13393.73|9
1626090490000|2021-07-12 11:48:10|13513.84|13393.84|13514.45|13394.45|13514.45|13394.45|13513.58|13393.58|7
1626090500000|2021-07-12 11:48:20|13514.39|13394.39|13514.97|13394.97|13514.97|13394.97|13514.13|13394.13|10
1626090510000|2021-07-12 11:48:30|13515.02|13395.02|13514.54|13394.54|13515.24|13395.24|13514.54|13394.54|10
1626090520000|2021-07-12 11:48:40|13514.33|13394.33|13512.41|13392.41|13514.33|13394.33|13512.35|13392.35|10
1626090530000|2021-07-12 11:48:50|13512.3|13392.3|13511.99|13391.99|13512.42|13392.42|13511.99|13391.99|9
1626090540000|2021-07-12 11:49:00|13511.63|13391.63|13509.13|13389.13|13512.45|13392.45|13509.13|13389.13|10
1626090550000|2021-07-12 11:49:10|13508.87|13388.87|13500.57|13380.57|13508.87|13388.87|13500.57|13380.57|8
1626090560000|2021-07-12 11:49:20|13500.14|13380.14|13496.46|13376.46|13500.14|13380.14|13496.37|13376.37|10
1626090570000|2021-07-12 11:49:30|13496.64|13376.64|13500.25|13380.25|13500.25|13380.25|13496.52|13376.52|10
1626090580000|2021-07-12 11:49:40|13500.35|13380.35|13503.12|13383.12|13503.12|13383.12|13500.35|13380.35|7
1626090590000|2021-07-12 11:49:50|13503.96|13383.96|13510.44|13390.44|13510.44|13390.44|13503.96|13383.96|10
1626090600000|2021-07-12 11:50:00|13511.06|13391.06|13511.01|13391.01|13511.51|13391.51|13511.01|13391.01|10
1626090610000|2021-07-12 11:50:10|13511.11|13391.11|13513.67|13393.67|13513.67|13393.67|13510.92|13390.92|10
1626090620000|2021-07-12 11:50:20|13519.55|13399.55|13514.99|13394.99|13519.55|13399.55|13514.99|13394.99|10
1626090630000|2021-07-12 11:50:30|13514.92|13394.92|13517.37|13397.37|13517.37|13397.37|13514.61|13394.61|10
1626090640000|2021-07-12 11:50:40|13516.75|13396.75|13517.22|13397.22|13517.53|13397.53|13516.75|13396.75|10
1626090650000|2021-07-12 11:50:50|13517.28|13397.28|13519.06|13399.06|13519.18|13399.18|13517.2|13397.2|10
1626090660000|2021-07-12 11:51:00|13518.99|13398.99|13516.94|13396.94|13518.99|13398.99|13516.94|13396.94|9
1626090670000|2021-07-12 11:51:10|13516.81|13396.81|13516.26|13396.26|13516.89|13396.89|13516.17|13396.17|10
1626090680000|2021-07-12 11:51:20|13516.24|13396.24|13515.07|13395.07|13516.24|13396.24|13514.56|13394.56|10
1626090690000|2021-07-12 11:51:30|13515.05|13395.05|13514.77|13394.77|13515.26|13395.26|13514.77|13394.77|10
1626090700000|2021-07-12 11:51:40|13514.78|13394.78|13515.29|13395.29|13515.69|13395.69|13514.73|13394.73|10
1626090710000|2021-07-12 11:51:50|13515.2|13395.2|13515.6|13395.6|13515.69|13395.69|13515.2|13395.2|9
1626090720000|2021-07-12 11:52:00|13515.36|13395.36|13513.92|13393.92|13515.36|13395.36|13513.77|13393.77|8
1626090730000|2021-07-12 11:52:10|13513.9|13393.9|13513.83|13393.83|13513.96|13393.96|13513.74|13393.74|7
1626090740000|2021-07-12 11:52:20|13513.78|13393.78|13514.08|13394.08|13514.12|13394.12|13513.78|13393.78|8
1626090750000|2021-07-12 11:52:30|13514.04|13394.04|13513.99|13393.99|13514.37|13394.37|13513.99|13393.99|10
1626090760000|2021-07-12 11:52:40|13513.89|13393.89|13514.77|13394.77|13514.97|13394.97|13513.53|13393.53|9
1626090770000|2021-07-12 11:52:50|13514.68|13394.68|13511.5|13391.5|13514.68|13394.68|13511.5|13391.5|10
1626090780000|2021-07-12 11:53:00|13511.11|13391.11|13506.48|13386.48|13511.47|13391.47|13506.48|13386.48|9
1626090790000|2021-07-12 11:53:10|13506.15|13386.15|13501.9|13381.9|13506.15|13386.15|13501.9|13381.9|10
1626090800000|2021-07-12 11:53:20|13501.74|13381.74|13499.46|13379.46|13501.77|13381.77|13499.46|13379.46|10
1626090810000|2021-07-12 11:53:30|13499.33|13379.33|13497.56|13377.56|13499.33|13379.33|13497.56|13377.56|9
1626090820000|2021-07-12 11:53:40|13497.67|13377.67|13499.03|13379.03|13499.03|13379.03|13497.67|13377.67|10
1626090830000|2021-07-12 11:53:50|13499.04|13379.04|13500.24|13380.24|13500.28|13380.28|13499.04|13379.04|10
1626090840000|2021-07-12 11:54:00|13498.48|13378.48|13498.13|13378.13|13498.86|13378.86|13497.69|13377.69|8
1626090850000|2021-07-12 11:54:10|13498.19|13378.19|13497.31|13377.31|13498.23|13378.23|13497.18|13377.18|10
1626090860000|2021-07-12 11:54:20|13497.14|13377.14|13497.83|13377.83|13498.41|13378.41|13496.85|13376.85|10
1626090870000|2021-07-12 11:54:30|13497.99|13377.99|13499.18|13379.18|13499.18|13379.18|13497.99|13377.99|10
1626090880000|2021-07-12 11:54:40|13499.29|13379.29|13500.32|13380.32|13500.32|13380.32|13498.99|13378.99|10
1626090890000|2021-07-12 11:54:50|13500.12|13380.12|13500.11|13380.11|13500.12|13380.12|13499.53|13379.53|9
1626090900000|2021-07-12 11:55:00|13500.57|13380.57|13501.59|13381.59|13501.59|13381.59|13500.57|13380.57|10
1626090910000|2021-07-12 11:55:10|13502.41|13382.41|13503.06|13383.06|13503.37|13383.37|13502.41|13382.41|8
1626090920000|2021-07-12 11:55:20|13502.85|13382.85|13503.52|13383.52|13503.52|13383.52|13502.66|13382.66|9
1626090930000|2021-07-12 11:55:30|13503.83|13383.83|13505.44|13385.44|13505.44|13385.44|13503.83|13383.83|10
1626090940000|2021-07-12 11:55:40|13505.66|13385.66|13506.6|13386.6|13506.75|13386.75|13505.24|13385.24|10
1626090950000|2021-07-12 11:55:50|13506.95|13386.95|13510.3|13390.3|13510.3|13390.3|13506.78|13386.78|10
1626090960000|2021-07-12 11:56:00|13510.53|13390.53|13510.82|13390.82|13510.99|13390.99|13510.46|13390.46|10
1626090970000|2021-07-12 11:56:10|13510.93|13390.93|13511.94|13391.94|13512.38|13392.38|13510.93|13390.93|9
1626090980000|2021-07-12 11:56:20|13511.89|13391.89|13511.64|13391.64|13511.96|13391.96|13511.62|13391.62|9
1626090990000|2021-07-12 11:56:30|13511.63|13391.63|13511.4|13391.4|13511.9|13391.9|13511.3|13391.3|10
1626091000000|2021-07-12 11:56:40|13511.47|13391.47|13510.09|13390.09|13511.47|13391.47|13510.09|13390.09|9
1626091010000|2021-07-12 11:56:50|13510.14|13390.14|13509.99|13389.99|13510.41|13390.41|13509.99|13389.99|10
1626091020000|2021-07-12 11:57:00|13509.93|13389.93|13509.77|13389.77|13509.99|13389.99|13509.57|13389.57|9
1626091030000|2021-07-12 11:57:10|13509.96|13389.96|13507.55|13387.55|13509.96|13389.96|13507.55|13387.55|10
1626091040000|2021-07-12 11:57:20|13507.54|13387.54|13505.86|13385.86|13507.54|13387.54|13505.86|13385.86|10
1626091050000|2021-07-12 11:57:30|13505.82|13385.82|13503.72|13383.72|13505.82|13385.82|13503.59|13383.59|10
1626091060000|2021-07-12 11:57:40|13503.67|13383.67|13501.36|13381.36|13503.89|13383.89|13501.36|13381.36|10
1626091070000|2021-07-12 11:57:50|13501.35|13381.35|13499.34|13379.34|13501.35|13381.35|13499.34|13379.34|9
1626091080000|2021-07-12 11:58:00|13499.22|13379.22|13497.17|13377.17|13499.22|13379.22|13497.16|13377.16|9
1626091090000|2021-07-12 11:58:10|13497.46|13377.46|13498.16|13378.16|13498.16|13378.16|13497.46|13377.46|9
1626091100000|2021-07-12 11:58:20|13498.15|13378.15|13498.58|13378.58|13498.58|13378.58|13497.96|13377.96|7
1626091110000|2021-07-12 11:58:30|13499.14|13379.14|13502.2|13382.2|13502.2|13382.2|13499.14|13379.14|10
1626091120000|2021-07-12 11:58:40|13502.43|13382.43|13501.31|13381.31|13502.47|13382.47|13501.31|13381.31|9
1626091130000|2021-07-12 11:58:50|13501.22|13381.22|13501.64|13381.64|13502.3|13382.3|13501.06|13381.06|9
1626091140000|2021-07-12 11:59:00|13501.32|13381.32|13500.4|13380.4|13501.46|13381.46|13500.4|13380.4|9
1626091150000|2021-07-12 11:59:10|13500.24|13380.24|13499.05|13379.05|13500.24|13380.24|13499.05|13379.05|9
1626091160000|2021-07-12 11:59:20|13498.98|13378.98|13499.54|13379.54|13499.81|13379.81|13498.78|13378.78|9
1626091170000|2021-07-12 11:59:30|13499.46|13379.46|13497.12|13377.12|13499.5|13379.5|13497.12|13377.12|9
1626091180000|2021-07-12 11:59:40|13496.2|13376.2|13490.85|13370.85|13496.2|13376.2|13490.85|13370.85|10
1626091190000|2021-07-12 11:59:50|13490.72|13370.72|13484.73|13364.73|13490.72|13370.72|13484.73|13364.73|10
1626091200000|2021-07-12 12:00:00|13484.63|13364.63|13481.03|13361.03|13484.74|13364.74|13481.03|13361.03|10
1626091210000|2021-07-12 12:00:10|13479.73|13359.73|13470.54|13350.54|13479.73|13359.73|13470.54|13350.54|10
1626091220000|2021-07-12 12:00:20|13470.63|13350.63|13466.11|13346.11|13470.63|13350.63|13466.11|13346.11|10
1626091230000|2021-07-12 12:00:30|13466.67|13346.67|13470.1|13350.1|13470.1|13350.1|13466.44|13346.44|10
1626091240000|2021-07-12 12:00:40|13470.24|13350.24|13471.97|13351.97|13471.97|13351.97|13470.24|13350.24|10
1626091250000|2021-07-12 12:00:50|13472.89|13352.89|13471.27|13351.27|13473.04|13353.04|13471.27|13351.27|10
1626091260000|2021-07-12 12:01:00|13470.39|13350.39|13469.38|13349.38|13471.11|13351.11|13468.66|13348.66|10
1626091270000|2021-07-12 12:01:10|13469.53|13349.53|13472.81|13352.81|13472.81|13352.81|13469.22|13349.22|10
1626091280000|2021-07-12 12:01:20|13473.23|13353.23|13478.31|13358.31|13478.31|13358.31|13473.23|13353.23|10
1626091290000|2021-07-12 12:01:30|13478.57|13358.57|13479.58|13359.58|13479.58|13359.58|13478.45|13358.45|10
1626091300000|2021-07-12 12:01:40|13479.93|13359.93|13481.61|13361.61|13481.61|13361.61|13479.81|13359.81|9
1626091310000|2021-07-12 12:01:50|13481.79|13361.79|13481.81|13361.81|13481.81|13361.81|13480.69|13360.69|8
1626091320000|2021-07-12 12:02:00|13481.71|13361.71|13483.5|13363.5|13483.5|13363.5|13481.71|13361.71|10
1626091330000|2021-07-12 12:02:10|13483.49|13363.49|13481.46|13361.46|13483.77|13363.77|13481.46|13361.46|10
1626091340000|2021-07-12 12:02:20|13480.95|13360.95|13475.05|13355.05|13481.41|13361.41|13474.91|13354.91|10
1626091350000|2021-07-12 12:02:30|13474.56|13354.56|13470.11|13350.11|13474.56|13354.56|13470.11|13350.11|10
1626091360000|2021-07-12 12:02:40|13469.67|13349.67|13464.38|13344.38|13469.67|13349.67|13464.38|13344.38|8
1626091370000|2021-07-12 12:02:50|13462.05|13342.05|13459.17|13339.17|13462.11|13342.11|13459.17|13339.17|10
1626091380000|2021-07-12 12:03:00|13458.91|13338.91|13456.86|13336.86|13458.91|13338.91|13456.53|13336.53|10
1626091390000|2021-07-12 12:03:10|13456.82|13336.82|13456.52|13336.52|13456.82|13336.82|13454.97|13334.97|10
1626091400000|2021-07-12 12:03:20|13457.62|13337.62|13463.85|13343.85|13463.85|13343.85|13457.62|13337.62|10
1626091410000|2021-07-12 12:03:30|13463.87|13343.87|13464.87|13344.87|13465.49|13345.49|13463.81|13343.81|10
1626091420000|2021-07-12 12:03:40|13466.32|13346.32|13467.38|13347.38|13467.38|13347.38|13465.67|13345.67|10
1626091430000|2021-07-12 12:03:50|13467.59|13347.59|13473.19|13353.19|13473.19|13353.19|13467.59|13347.59|10
1626091440000|2021-07-12 12:04:00|13474.18|13354.18|13475.35|13355.35|13475.88|13355.88|13474.18|13354.18|10
1626091450000|2021-07-12 12:04:10|13475.89|13355.89|13474.94|13354.94|13476.7|13356.7|13474.94|13354.94|10
1626091460000|2021-07-12 12:04:20|13475.09|13355.09|13473.4|13353.4|13475.1|13355.1|13473.03|13353.03|9
1626091470000|2021-07-12 12:04:30|13473.03|13353.03|13473.78|13353.78|13473.78|13353.78|13472.9|13352.9|9
1626091480000|2021-07-12 12:04:40|13473.96|13353.96|13476.08|13356.08|13476.08|13356.08|13473.7|13353.7|10
1626091490000|2021-07-12 12:04:50|13477.07|13357.07|13480.89|13360.89|13480.89|13360.89|13476.92|13356.92|9
1626091500000|2021-07-12 12:05:00|13482.16|13362.16|13487.08|13367.08|13487.08|13367.08|13482.16|13362.16|10
1626091510000|2021-07-12 12:05:10|13488.04|13368.04|13487.91|13367.91|13488.86|13368.86|13487.91|13367.91|10
1626091520000|2021-07-12 12:05:20|13488.62|13368.62|13491.39|13371.39|13491.39|13371.39|13488.62|13368.62|10
1626091530000|2021-07-12 12:05:30|13491.51|13371.51|13491.75|13371.75|13492.12|13372.12|13491.47|13371.47|10
1626091540000|2021-07-12 12:05:40|13491.94|13371.94|13493.37|13373.37|13493.61|13373.61|13491.61|13371.61|10
1626091550000|2021-07-12 12:05:50|13493.51|13373.51|13494.2|13374.2|13494.41|13374.41|13492.92|13372.92|8
1626091560000|2021-07-12 12:06:00|13494.13|13374.13|13494.93|13374.93|13494.95|13374.95|13494.13|13374.13|10
1626091570000|2021-07-12 12:06:10|13494.67|13374.67|13494.34|13374.34|13494.7|13374.7|13493.34|13373.34|10
1626091580000|2021-07-12 12:06:20|13494.25|13374.25|13493.92|13373.92|13494.54|13374.54|13493.92|13373.92|10
1626091590000|2021-07-12 12:06:30|13493.95|13373.95|13494.91|13374.91|13495.13|13375.13|13493.95|13373.95|10
1626091600000|2021-07-12 12:06:40|13494.73|13374.73|13493.77|13373.77|13494.76|13374.76|13493.6|13373.6|10
1626091610000|2021-07-12 12:06:50|13493.72|13373.72|13504.05|13384.05|13504.23|13384.23|13493.72|13373.72|9
1626091620000|2021-07-12 12:07:00|13504.33|13384.33|13507.69|13387.69|13507.69|13387.69|13504.33|13384.33|10
1626091630000|2021-07-12 12:07:10|13507.96|13387.96|13510.02|13390.02|13510.26|13390.26|13507.96|13387.96|10
1626091640000|2021-07-12 12:07:20|13509.97|13389.97|13509.59|13389.59|13510.23|13390.23|13509.59|13389.59|10
1626091650000|2021-07-12 12:07:30|13509.45|13389.45|13513.01|13393.01|13513.01|13393.01|13509.45|13389.45|9
1626091660000|2021-07-12 12:07:40|13514.01|13394.01|13515.72|13395.72|13515.72|13395.72|13514.01|13394.01|9
1626091670000|2021-07-12 12:07:50|13515.75|13395.75|13518.78|13398.78|13518.78|13398.78|13515.75|13395.75|9
1626091680000|2021-07-12 12:08:00|13518.9|13398.9|13519.03|13399.03|13519.09|13399.09|13518.78|13398.78|9
1626091690000|2021-07-12 12:08:10|13519.38|13399.38|13515.9|13395.9|13519.58|13399.58|13515.9|13395.9|9
1626091700000|2021-07-12 12:08:20|13515.91|13395.91|13516.84|13396.84|13516.84|13396.84|13514.57|13394.57|10
1626091710000|2021-07-12 12:08:30|13516.58|13396.58|13516.65|13396.65|13516.99|13396.99|13516.33|13396.33|10
1626091720000|2021-07-12 12:08:40|13516.74|13396.74|13517.08|13397.08|13517.08|13397.08|13516.32|13396.32|10
1626091730000|2021-07-12 12:08:50|13517.02|13397.02|13517.42|13397.42|13517.43|13397.43|13516.35|13396.35|10
1626091740000|2021-07-12 12:09:00|13517.3|13397.3|13517.57|13397.57|13517.72|13397.72|13517.18|13397.18|9
1626091750000|2021-07-12 12:09:10|13517.76|13397.76|13516.44|13396.44|13517.76|13397.76|13515.83|13395.83|10
1626091760000|2021-07-12 12:09:20|13516.62|13396.62|13518.6|13398.6|13518.6|13398.6|13516.21|13396.21|8
1626091770000|2021-07-12 12:09:30|13518.61|13398.61|13517.33|13397.33|13518.62|13398.62|13517.33|13397.33|9
1626091780000|2021-07-12 12:09:40|13517.5|13397.5|13517.58|13397.58|13517.7|13397.7|13517.37|13397.37|7
1626091790000|2021-07-12 12:09:50|13517.34|13397.34|13517.7|13397.7|13518.25|13398.25|13517.34|13397.34|8
1626091800000|2021-07-12 12:10:00|13517.73|13397.73|13515.55|13395.55|13517.99|13397.99|13515.55|13395.55|10
1626091810000|2021-07-12 12:10:10|13514.32|13394.32|13511.68|13391.68|13514.32|13394.32|13511.33|13391.33|10
1626091820000|2021-07-12 12:10:20|13511.85|13391.85|13511.7|13391.7|13511.85|13391.85|13511.08|13391.08|8
1626091830000|2021-07-12 12:10:30|13511.5|13391.5|13510.37|13390.37|13511.5|13391.5|13510.21|13390.21|9
1626091840000|2021-07-12 12:10:40|13510.4|13390.4|13511.58|13391.58|13511.58|13391.58|13510.4|13390.4|9
1626091850000|2021-07-12 12:10:50|13511.59|13391.59|13511.38|13391.38|13511.59|13391.59|13511.29|13391.29|8
1626091860000|2021-07-12 12:11:00|13510.54|13390.54|13511.92|13391.92|13512.06|13392.06|13510.54|13390.54|10
1626091870000|2021-07-12 12:11:10|13512.21|13392.21|13513.72|13393.72|13513.72|13393.72|13512.21|13392.21|9
1626091880000|2021-07-12 12:11:20|13513.88|13393.88|13513.58|13393.58|13513.89|13393.89|13512.97|13392.97|10
1626091890000|2021-07-12 12:11:30|13513.85|13393.85|13515.35|13395.35|13515.35|13395.35|13513.85|13393.85|7
1626091900000|2021-07-12 12:11:40|13515.04|13395.04|13514.43|13394.43|13515.04|13395.04|13514.14|13394.14|9
1626091910000|2021-07-12 12:11:50|13514.46|13394.46|13513.7|13393.7|13514.59|13394.59|13513.7|13393.7|7
1626091920000|2021-07-12 12:12:00|13513.89|13393.89|13511.58|13391.58|13513.97|13393.97|13511.58|13391.58|10
1626091930000|2021-07-12 12:12:10|13511.09|13391.09|13507.15|13387.15|13511.09|13391.09|13507.15|13387.15|10
1626091940000|2021-07-12 12:12:20|13506.83|13386.83|13507.2|13387.2|13507.2|13387.2|13506.05|13386.05|10
1626091950000|2021-07-12 12:12:30|13506.95|13386.95|13505.49|13385.49|13506.95|13386.95|13505.49|13385.49|10
1626091960000|2021-07-12 12:12:40|13505.68|13385.68|13505.05|13385.05|13506.43|13386.43|13505.05|13385.05|9
1626091970000|2021-07-12 12:12:50|13504.87|13384.87|13503.06|13383.06|13505.49|13385.49|13503.06|13383.06|10
1626091980000|2021-07-12 12:13:00|13503.12|13383.12|13503.35|13383.35|13503.35|13383.35|13503.12|13383.12|10
1626091990000|2021-07-12 12:13:10|13503.47|13383.47|13505.07|13385.07|13505.07|13385.07|13503.47|13383.47|9
1626092000000|2021-07-12 12:13:20|13505.27|13385.27|13506.11|13386.11|13506.12|13386.12|13505.27|13385.27|9
1626092010000|2021-07-12 12:13:30|13506.12|13386.12|13506.69|13386.69|13506.69|13386.69|13506.12|13386.12|9
1626092020000|2021-07-12 12:13:40|13506.81|13386.81|13505.38|13385.38|13506.84|13386.84|13505.38|13385.38|10
1626092030000|2021-07-12 12:13:50|13505.04|13385.04|13505.04|13385.04|13505.05|13385.05|13504.68|13384.68|10
1626092040000|2021-07-12 12:14:00|13505.9|13385.9|13508.75|13388.75|13508.75|13388.75|13505.9|13385.9|10
1626092050000|2021-07-12 12:14:10|13508.97|13388.97|13511.69|13391.69|13511.69|13391.69|13508.39|13388.39|10
1626092060000|2021-07-12 12:14:20|13511.68|13391.68|13513.74|13393.74|13513.74|13393.74|13511.68|13391.68|9
1626092070000|2021-07-12 12:14:30|13513.69|13393.69|13512.82|13392.82|13513.69|13393.69|13512.67|13392.67|9
1626092080000|2021-07-12 12:14:40|13512.63|13392.63|13513.74|13393.74|13513.74|13393.74|13512.52|13392.52|8
1626092090000|2021-07-12 12:14:50|13513.72|13393.72|13514.39|13394.39|13514.39|13394.39|13513.72|13393.72|6
1626092100000|2021-07-12 12:15:00|13514.4|13394.4|13514.62|13394.62|13514.62|13394.62|13513.68|13393.68|7
1626092110000|2021-07-12 12:15:10|13514.57|13394.57|13512.73|13392.73|13514.57|13394.57|13512.69|13392.69|8
1626092120000|2021-07-12 12:15:20|13512.9|13392.9|13513.13|13393.13|13513.36|13393.36|13512.9|13392.9|8
1626092130000|2021-07-12 12:15:30|13513.05|13393.05|13513.67|13393.67|13513.67|13393.67|13512.72|13392.72|10
1626092140000|2021-07-12 12:15:40|13513.25|13393.25|13514.25|13394.25|13514.64|13394.64|13513.25|13393.25|10
1626092150000|2021-07-12 12:15:50|13514.37|13394.37|13514.44|13394.44|13514.7|13394.7|13514.28|13394.28|10
1626092160000|2021-07-12 12:16:00|13514.16|13394.16|13511.67|13391.67|13515.06|13395.06|13511.66|13391.66|10
1626092170000|2021-07-12 12:16:10|13511.6|13391.6|13510.59|13390.59|13511.63|13391.63|13510.34|13390.34|9
1626092180000|2021-07-12 12:16:20|13510.95|13390.95|13508.95|13388.95|13510.99|13390.99|13508.95|13388.95|10
1626092190000|2021-07-12 12:16:30|13508.82|13388.82|13507.25|13387.25|13508.82|13388.82|13507.25|13387.25|10
1626092200000|2021-07-12 12:16:40|13507.17|13387.17|13507.51|13387.51|13507.51|13387.51|13506.73|13386.73|8
1626092210000|2021-07-12 12:16:50|13507.58|13387.58|13506.83|13386.83|13507.59|13387.59|13506.83|13386.83|9
1626092220000|2021-07-12 12:17:00|13507.79|13387.79|13507.68|13387.68|13508.13|13388.13|13507.68|13387.68|9
1626092230000|2021-07-12 12:17:10|13507.91|13387.91|13503.77|13383.77|13507.91|13387.91|13503.77|13383.77|10
1626092240000|2021-07-12 12:17:20|13503.31|13383.31|13497.79|13377.79|13503.31|13383.31|13497.79|13377.79|10
1626092250000|2021-07-12 12:17:30|13498.21|13378.21|13498.1|13378.1|13498.49|13378.49|13497.74|13377.74|9
1626092260000|2021-07-12 12:17:40|13497.93|13377.93|13498.73|13378.73|13498.73|13378.73|13497.33|13377.33|10
1626092270000|2021-07-12 12:17:50|13499.04|13379.04|13497.72|13377.72|13499.04|13379.04|13497.64|13377.64|9
1626092280000|2021-07-12 12:18:00|13497.69|13377.69|13497.28|13377.28|13497.85|13377.85|13497.22|13377.22|10
1626092290000|2021-07-12 12:18:10|13497.16|13377.16|13496.72|13376.72|13497.16|13377.16|13496.72|13376.72|7
1626092300000|2021-07-12 12:18:20|13496.44|13376.44|13495.49|13375.49|13496.44|13376.44|13495.49|13375.49|7
1626092310000|2021-07-12 12:18:30|13495.37|13375.37|13495.57|13375.57|13496.32|13376.32|13495.37|13375.37|10
1626092320000|2021-07-12 12:18:40|13496.04|13376.04|13496.37|13376.37|13496.77|13376.77|13496.04|13376.04|10
1626092330000|2021-07-12 12:18:50|13496.43|13376.43|13495.88|13375.88|13496.45|13376.45|13495.79|13375.79|10
1626092340000|2021-07-12 12:19:00|13495.92|13375.92|13494.67|13374.67|13495.92|13375.92|13494.12|13374.12|10
1626092350000|2021-07-12 12:19:10|13494.63|13374.63|13497.4|13377.4|13497.4|13377.4|13494.63|13374.63|10
1626092360000|2021-07-12 12:19:20|13497.45|13377.45|13499.54|13379.54|13499.54|13379.54|13497.45|13377.45|9
1626092370000|2021-07-12 12:19:30|13499.8|13379.8|13502.99|13382.99|13502.99|13382.99|13499.8|13379.8|10
1626092380000|2021-07-12 12:19:40|13502.97|13382.97|13504.18|13384.18|13504.18|13384.18|13502.97|13382.97|9
1626092390000|2021-07-12 12:19:50|13504.29|13384.29|13504.81|13384.81|13504.81|13384.81|13504.29|13384.29|9
1626092400000|2021-07-12 12:20:00|13505.37|13385.37|13506.79|13386.79|13506.79|13386.79|13505.37|13385.37|10
1626092410000|2021-07-12 12:20:10|13507.43|13387.43|13507.98|13387.98|13507.98|13387.98|13506.99|13386.99|10
1626092420000|2021-07-12 12:20:20|13508.1|13388.1|13511.3|13391.3|13511.34|13391.34|13508.1|13388.1|10
1626092430000|2021-07-12 12:20:30|13511.45|13391.45|13511.93|13391.93|13511.93|13391.93|13511.27|13391.27|10
1626092440000|2021-07-12 12:20:40|13511.97|13391.97|13513.93|13393.93|13514.01|13394.01|13511.97|13391.97|10
1626092450000|2021-07-12 12:20:50|13514.06|13394.06|13515.29|13395.29|13515.72|13395.72|13514.03|13394.03|9
1626092460000|2021-07-12 12:21:00|13515.56|13395.56|13516.32|13396.32|13516.63|13396.63|13515.56|13395.56|10
1626092470000|2021-07-12 12:21:10|13516.29|13396.29|13515.46|13395.46|13516.29|13396.29|13515.39|13395.39|8
1626092480000|2021-07-12 12:21:20|13515.31|13395.31|13514.95|13394.95|13516.35|13396.35|13514.95|13394.95|10
1626092490000|2021-07-12 12:21:30|13514.89|13394.89|13513.86|13393.86|13514.92|13394.92|13513.36|13393.36|10
1626092500000|2021-07-12 12:21:40|13513.68|13393.68|13512.16|13392.16|13513.68|13393.68|13512.16|13392.16|10
1626092510000|2021-07-12 12:21:50|13512.07|13392.07|13511.08|13391.08|13512.21|13392.21|13511.08|13391.08|8
1626092520000|2021-07-12 12:22:00|13511.07|13391.07|13511.41|13391.41|13511.66|13391.66|13511.07|13391.07|9
1626092530000|2021-07-12 12:22:10|13512.26|13392.26|13512.79|13392.79|13513.05|13393.05|13512.26|13392.26|10
1626092540000|2021-07-12 12:22:20|13512.66|13392.66|13512.82|13392.82|13513.02|13393.02|13512.53|13392.53|8
1626092550000|2021-07-12 12:22:30|13512.84|13392.84|13513.08|13393.08|13513.08|13393.08|13512.55|13392.55|10
1626092560000|2021-07-12 12:22:40|13513.02|13393.02|13513.84|13393.84|13513.84|13393.84|13512.97|13392.97|6
1626092570000|2021-07-12 12:22:50|13513.01|13393.01|13511.63|13391.63|13513.01|13393.01|13511.47|13391.47|10
1626092580000|2021-07-12 12:23:00|13511.44|13391.44|13510.61|13390.61|13511.65|13391.65|13510.61|13390.61|10
1626092590000|2021-07-12 12:23:10|13510.27|13390.27|13510.15|13390.15|13510.93|13390.93|13510.15|13390.15|9
1626092600000|2021-07-12 12:23:20|13509.24|13389.24|13506.77|13386.77|13509.24|13389.24|13506.73|13386.73|9
1626092610000|2021-07-12 12:23:30|13506.33|13386.33|13504.48|13384.48|13506.33|13386.33|13504.48|13384.48|10
1626092620000|2021-07-12 12:23:40|13504.42|13384.42|13502.26|13382.26|13504.42|13384.42|13502.19|13382.19|10
1626092630000|2021-07-12 12:23:50|13502.18|13382.18|13502.2|13382.2|13502.2|13382.2|13501.38|13381.38|9
1626092640000|2021-07-12 12:24:00|13502.19|13382.19|13502.88|13382.88|13502.88|13382.88|13502.19|13382.19|9
1626092650000|2021-07-12 12:24:10|13502.29|13382.29|13501.06|13381.06|13502.29|13382.29|13501.06|13381.06|7
1626092660000|2021-07-12 12:24:20|13501.2|13381.2|13501.41|13381.41|13501.62|13381.62|13501.04|13381.04|9
1626092670000|2021-07-12 12:24:30|13501.69|13381.69|13501.61|13381.61|13501.77|13381.77|13501.26|13381.26|9
1626092680000|2021-07-12 12:24:40|13501.69|13381.69|13501.53|13381.53|13501.73|13381.73|13501.44|13381.44|9
1626092690000|2021-07-12 12:24:50|13501.26|13381.26|13501.41|13381.41|13502.36|13382.36|13501.26|13381.26|10
1626092700000|2021-07-12 12:25:00|13501.4|13381.4|13500.44|13380.44|13501.4|13381.4|13500.4|13380.4|9
1626092710000|2021-07-12 12:25:10|13500.4|13380.4|13500.01|13380.01|13500.4|13380.4|13499.49|13379.49|9
1626092720000|2021-07-12 12:25:20|13499.81|13379.81|13500.98|13380.98|13501.11|13381.11|13499.81|13379.81|8
1626092730000|2021-07-12 12:25:30|13500.5|13380.5|13501.22|13381.22|13501.22|13381.22|13500.5|13380.5|9
1626092740000|2021-07-12 12:25:40|13501.19|13381.19|13501.03|13381.03|13501.25|13381.25|13501.01|13381.01|7
1626092750000|2021-07-12 12:25:50|13501.15|13381.15|13501.83|13381.83|13502.15|13382.15|13501.15|13381.15|8
1626092760000|2021-07-12 12:26:00|13502.02|13382.02|13502.75|13382.75|13502.75|13382.75|13501.79|13381.79|8
1626092770000|2021-07-12 12:26:10|13502.62|13382.62|13502.42|13382.42|13502.67|13382.67|13502.35|13382.35|9
1626092780000|2021-07-12 12:26:20|13502.47|13382.47|13501.54|13381.54|13502.5|13382.5|13501.54|13381.54|8
1626092790000|2021-07-12 12:26:30|13501.37|13381.37|13496.15|13376.15|13501.37|13381.37|13496.15|13376.15|8
1626092800000|2021-07-12 12:26:40|13495.94|13375.94|13488.56|13368.56|13495.94|13375.94|13488.56|13368.56|10
1626092810000|2021-07-12 12:26:50|13487.09|13367.09|13480.88|13360.88|13487.09|13367.09|13480.88|13360.88|10
1626092820000|2021-07-12 12:27:00|13480.85|13360.85|13476.85|13356.85|13480.85|13360.85|13476.84|13356.84|9
1626092830000|2021-07-12 12:27:10|13478.15|13358.15|13477.94|13357.94|13478.25|13358.25|13476.64|13356.64|10
1626092840000|2021-07-12 12:27:20|13477.96|13357.96|13476.9|13356.9|13478.09|13358.09|13476.06|13356.06|9
1626092850000|2021-07-12 12:27:30|13476.85|13356.85|13475.34|13355.34|13476.92|13356.92|13475.34|13355.34|10
1626092860000|2021-07-12 12:27:40|13474.43|13354.43|13472.75|13352.75|13475.25|13355.25|13472.75|13352.75|10
1626092870000|2021-07-12 12:27:50|13471.63|13351.63|13467.26|13347.26|13471.63|13351.63|13467.26|13347.26|10
1626092880000|2021-07-12 12:28:00|13467.16|13347.16|13464.39|13344.39|13467.41|13347.41|13464.39|13344.39|9
1626092890000|2021-07-12 12:28:10|13464.42|13344.42|13464.23|13344.23|13464.65|13344.65|13462.64|13342.64|10
1626092900000|2021-07-12 12:28:20|13464.62|13344.62|13467.63|13347.63|13467.92|13347.92|13464.62|13344.62|9
1626092910000|2021-07-12 12:28:30|13468.03|13348.03|13467.78|13347.78|13468.53|13348.53|13467.78|13347.78|10
1626092920000|2021-07-12 12:28:40|13467.97|13347.97|13470.13|13350.13|13470.13|13350.13|13467.97|13347.97|10
1626092930000|2021-07-12 12:28:50|13470.19|13350.19|13470.76|13350.76|13470.76|13350.76|13470.19|13350.19|8
1626092940000|2021-07-12 12:29:00|13470.77|13350.77|13472.84|13352.84|13473.1|13353.1|13470.77|13350.77|10
1626092950000|2021-07-12 12:29:10|13472.39|13352.39|13471.51|13351.51|13472.43|13352.43|13471.51|13351.51|10
1626092960000|2021-07-12 12:29:20|13471.64|13351.64|13470.92|13350.92|13471.64|13351.64|13470.88|13350.88|10
1626092970000|2021-07-12 12:29:30|13471.06|13351.06|13471.45|13351.45|13471.59|13351.59|13471.04|13351.04|10
1626092980000|2021-07-12 12:29:40|13471.66|13351.66|13471.76|13351.76|13471.76|13351.76|13470.86|13350.86|10
1626092990000|2021-07-12 12:29:50|13471.62|13351.62|13471.85|13351.85|13471.85|13351.85|13471.49|13351.49|9
1626093000000|2021-07-12 12:30:00|13472.09|13352.09|13471.27|13351.27|13472.27|13352.27|13471.23|13351.23|10
1626093010000|2021-07-12 12:30:10|13469.99|13349.99|13464.26|13344.26|13469.99|13349.99|13464.26|13344.26|10
1626093020000|2021-07-12 12:30:20|13464.78|13344.78|13462.92|13342.92|13464.78|13344.78|13462.92|13342.92|9
1626093030000|2021-07-12 12:30:30|13462.9|13342.9|13463.43|13343.43|13463.63|13343.63|13462.9|13342.9|7
1626093040000|2021-07-12 12:30:40|13463.38|13343.38|13463.15|13343.15|13463.53|13343.53|13462.94|13342.94|9
1626093050000|2021-07-12 12:30:50|13462.82|13342.82|13462.27|13342.27|13462.82|13342.82|13461.73|13341.73|9
1626093060000|2021-07-12 12:31:00|13461.86|13341.86|13455.92|13335.92|13461.86|13341.86|13455.92|13335.92|10
1626093070000|2021-07-12 12:31:10|13455.51|13335.51|13452.51|13332.51|13455.51|13335.51|13452.51|13332.51|9
1626093080000|2021-07-12 12:31:20|13452.37|13332.37|13452.56|13332.56|13453.45|13333.45|13452.34|13332.34|10
1626093090000|2021-07-12 12:31:30|13452.84|13332.84|13453.8|13333.8|13453.8|13333.8|13452.44|13332.44|10
1626093100000|2021-07-12 12:31:40|13454.03|13334.03|13454.21|13334.21|13454.21|13334.21|13453.04|13333.04|9
1626093110000|2021-07-12 12:31:50|13454.23|13334.23|13454.46|13334.46|13454.49|13334.49|13454.01|13334.01|9
1626093120000|2021-07-12 12:32:00|13454.22|13334.22|13453.22|13333.22|13454.22|13334.22|13453.22|13333.22|10
1626093130000|2021-07-12 12:32:10|13453.43|13333.43|13452.89|13332.89|13453.44|13333.44|13452.76|13332.76|10
1626093140000|2021-07-12 12:32:20|13453.11|13333.11|13453.6|13333.6|13453.85|13333.85|13452.95|13332.95|9
1626093150000|2021-07-12 12:32:30|13453.5|13333.5|13452.43|13332.43|13453.5|13333.5|13452.18|13332.18|9
1626093160000|2021-07-12 12:32:40|13452.29|13332.29|13451.53|13331.53|13452.38|13332.38|13451.37|13331.37|8
1626093170000|2021-07-12 12:32:50|13452.35|13332.35|13452.83|13332.83|13452.83|13332.83|13451.31|13331.31|9
1626093180000|2021-07-12 12:33:00|13452.7|13332.7|13454.52|13334.52|13455.03|13335.03|13452.7|13332.7|10
1626093190000|2021-07-12 12:33:10|13454.54|13334.54|13454.33|13334.33|13454.54|13334.54|13453.38|13333.38|9
1626093200000|2021-07-12 12:33:20|13454.49|13334.49|13453.76|13333.76|13454.59|13334.59|13453.76|13333.76|8
1626093210000|2021-07-12 12:33:30|13453.31|13333.31|13452.11|13332.11|13453.31|13333.31|13451.82|13331.82|10
1626093220000|2021-07-12 12:33:40|13452.05|13332.05|13452.09|13332.09|13452.26|13332.26|13452.05|13332.05|8
1626093230000|2021-07-12 12:33:50|13452|13332|13453.2|13333.2|13453.2|13333.2|13451.87|13331.87|10
1626093240000|2021-07-12 12:34:00|13453.13|13333.13|13455.74|13335.74|13455.74|13335.74|13453.13|13333.13|10
1626093250000|2021-07-12 12:34:10|13455.79|13335.79|13459.69|13339.69|13459.83|13339.83|13455.79|13335.79|10
1626093260000|2021-07-12 12:34:20|13459.63|13339.63|13461.78|13341.78|13461.78|13341.78|13459.63|13339.63|10
1626093270000|2021-07-12 12:34:30|13462.02|13342.02|13463.6|13343.6|13463.6|13343.6|13462.02|13342.02|10
1626093280000|2021-07-12 12:34:40|13463.7|13343.7|13465.39|13345.39|13465.39|13345.39|13463.7|13343.7|10
1626093290000|2021-07-12 12:34:50|13465.66|13345.66|13467.74|13347.74|13467.74|13347.74|13465.66|13345.66|10
1626093300000|2021-07-12 12:35:00|13467|13347|13472.33|13352.33|13472.33|13352.33|13467|13347|10
1626093310000|2021-07-12 12:35:10|13472.15|13352.15|13474.92|13354.92|13475.19|13355.19|13472.15|13352.15|10
1626093320000|2021-07-12 12:35:20|13475.32|13355.32|13475.29|13355.29|13475.62|13355.62|13474.58|13354.58|10
1626093330000|2021-07-12 12:35:30|13475.18|13355.18|13475.37|13355.37|13475.65|13355.65|13474.05|13354.05|10
1626093340000|2021-07-12 12:35:40|13476.28|13356.28|13478.94|13358.94|13479|13359|13476.28|13356.28|9
1626093350000|2021-07-12 12:35:50|13479.13|13359.13|13481.74|13361.74|13481.74|13361.74|13479.13|13359.13|10
1626093360000|2021-07-12 12:36:00|13482.21|13362.21|13480.88|13360.88|13482.21|13362.21|13480.88|13360.88|9
1626093370000|2021-07-12 12:36:10|13481.04|13361.04|13480.9|13360.9|13481.04|13361.04|13480.73|13360.73|9
1626093380000|2021-07-12 12:36:20|13480.64|13360.64|13480.87|13360.87|13481.73|13361.73|13480.63|13360.63|10
1626093390000|2021-07-12 12:36:30|13480.85|13360.85|13480.82|13360.82|13480.85|13360.85|13480.5|13360.5|9
1626093400000|2021-07-12 12:36:40|13480.84|13360.84|13481.35|13361.35|13481.35|13361.35|13480.44|13360.44|8
1626093410000|2021-07-12 12:36:50|13482.02|13362.02|13482.79|13362.79|13482.79|13362.79|13482.02|13362.02|10
1626093420000|2021-07-12 12:37:00|13483.1|13363.1|13485.4|13365.4|13485.4|13365.4|13483.1|13363.1|9
1626093430000|2021-07-12 12:37:10|13485.23|13365.23|13483.92|13363.92|13485.37|13365.37|13483.61|13363.61|10
1626093440000|2021-07-12 12:37:20|13483.89|13363.89|13483.72|13363.72|13483.95|13363.95|13483.66|13363.66|9
1626093450000|2021-07-12 12:37:30|13483.62|13363.62|13484.53|13364.53|13484.56|13364.56|13483.57|13363.57|10
1626093460000|2021-07-12 12:37:40|13484.46|13364.46|13484.6|13364.6|13484.66|13364.66|13484.46|13364.46|10
1626093470000|2021-07-12 12:37:50|13483.72|13363.72|13483.53|13363.53|13484.01|13364.01|13482.9|13362.9|9
1626093480000|2021-07-12 12:38:00|13482|13362|13474.51|13354.51|13482|13362|13474.51|13354.51|8
1626093490000|2021-07-12 12:38:10|13473.43|13353.43|13473.96|13353.96|13473.97|13353.97|13472.63|13352.63|10
1626093500000|2021-07-12 12:38:20|13474.55|13354.55|13474.68|13354.68|13474.69|13354.69|13474.53|13354.53|8
1626093510000|2021-07-12 12:38:30|13474.85|13354.85|13477.25|13357.25|13477.25|13357.25|13474.85|13354.85|10
1626093520000|2021-07-12 12:38:40|13477.43|13357.43|13479.36|13359.36|13479.36|13359.36|13477.43|13357.43|9
1626093530000|2021-07-12 12:38:50|13479.24|13359.24|13478.09|13358.09|13479.47|13359.47|13478.09|13358.09|10
1626093540000|2021-07-12 12:39:00|13478.05|13358.05|13477.17|13357.17|13478.12|13358.12|13477.09|13357.09|8
1626093550000|2021-07-12 12:39:10|13477.59|13357.59|13478.39|13358.39|13478.39|13358.39|13477.44|13357.44|8
1626093560000|2021-07-12 12:39:20|13478.56|13358.56|13480.31|13360.31|13480.31|13360.31|13478.56|13358.56|8
1626093570000|2021-07-12 12:39:30|13480.51|13360.51|13480.33|13360.33|13480.71|13360.71|13480.33|13360.33|9
1626093580000|2021-07-12 12:39:40|13480.34|13360.34|13479.66|13359.66|13480.34|13360.34|13479.66|13359.66|10
1626093590000|2021-07-12 12:39:50|13479.93|13359.93|13478.49|13358.49|13480.55|13360.55|13478.49|13358.49|8
1626093600000|2021-07-12 12:40:00|13478.26|13358.26|13477.81|13357.81|13478.35|13358.35|13477.81|13357.81|8
1626093610000|2021-07-12 12:40:10|13477.9|13357.9|13478.32|13358.32|13478.4|13358.4|13477.9|13357.9|10
1626093620000|2021-07-12 12:40:20|13478.12|13358.12|13477.07|13357.07|13478.12|13358.12|13477.07|13357.07|10
1626093630000|2021-07-12 12:40:30|13477.06|13357.06|13477.53|13357.53|13477.53|13357.53|13476.46|13356.46|10
1626093640000|2021-07-12 12:40:40|13477.73|13357.73|13478.27|13358.27|13478.84|13358.84|13477.73|13357.73|10
1626093650000|2021-07-12 12:40:50|13478.2|13358.2|13477.36|13357.36|13478.23|13358.23|13477.36|13357.36|9
1626093660000|2021-07-12 12:41:00|13477.15|13357.15|13477.92|13357.92|13477.92|13357.92|13476.81|13356.81|8
1626093670000|2021-07-12 12:41:10|13478.08|13358.08|13477.78|13357.78|13478.25|13358.25|13477.37|13357.37|8
1626093680000|2021-07-12 12:41:20|13477.75|13357.75|13479|13359|13479|13359|13477.75|13357.75|10
1626093690000|2021-07-12 12:41:30|13479.38|13359.38|13479.54|13359.54|13479.88|13359.88|13479.38|13359.38|9
1626093700000|2021-07-12 12:41:40|13479.45|13359.45|13480.39|13360.39|13480.39|13360.39|13479.36|13359.36|9
1626093710000|2021-07-12 12:41:50|13480.03|13360.03|13479.35|13359.35|13480.12|13360.12|13479.01|13359.01|9
1626093720000|2021-07-12 12:42:00|13479.37|13359.37|13480.15|13360.15|13480.23|13360.23|13479.05|13359.05|9
1626093730000|2021-07-12 12:42:10|13480.35|13360.35|13480.54|13360.54|13480.54|13360.54|13480.15|13360.15|7
1626093740000|2021-07-12 12:42:20|13480.67|13360.67|13481.96|13361.96|13481.96|13361.96|13480.64|13360.64|10
1626093750000|2021-07-12 12:42:30|13481.76|13361.76|13480.79|13360.79|13481.76|13361.76|13480.79|13360.79|10
1626093760000|2021-07-12 12:42:40|13480.64|13360.64|13479.12|13359.12|13480.64|13360.64|13479.12|13359.12|9
1626093770000|2021-07-12 12:42:50|13477.63|13357.63|13476.66|13356.66|13477.75|13357.75|13476.07|13356.07|10
1626093780000|2021-07-12 12:43:00|13476.11|13356.11|13474.97|13354.97|13476.11|13356.11|13474.65|13354.65|10
1626093790000|2021-07-12 12:43:10|13475.31|13355.31|13474.61|13354.61|13475.33|13355.33|13474.61|13354.61|10
1626093800000|2021-07-12 12:43:20|13474.51|13354.51|13473.58|13353.58|13474.55|13354.55|13473.58|13353.58|10
1626093810000|2021-07-12 12:43:30|13473.23|13353.23|13472.39|13352.39|13473.23|13353.23|13472.39|13352.39|9
1626093820000|2021-07-12 12:43:40|13472.45|13352.45|13473.02|13353.02|13473.21|13353.21|13472.27|13352.27|10
1626093830000|2021-07-12 12:43:50|13473.18|13353.18|13474.93|13354.93|13474.94|13354.94|13473.18|13353.18|8
1626093840000|2021-07-12 12:44:00|13474.78|13354.78|13474.78|13354.78|13476.1|13356.1|13474.66|13354.66|9
1626093850000|2021-07-12 12:44:10|13474.77|13354.77|13474.1|13354.1|13474.77|13354.77|13474.1|13354.1|9
1626093860000|2021-07-12 12:44:20|13473.87|13353.87|13474.12|13354.12|13474.15|13354.15|13473.68|13353.68|9
1626093870000|2021-07-12 12:44:30|13474.32|13354.32|13476.05|13356.05|13476.05|13356.05|13474.32|13354.32|10
1626093880000|2021-07-12 12:44:40|13476.1|13356.1|13476.37|13356.37|13476.38|13356.38|13475.89|13355.89|9
1626093890000|2021-07-12 12:44:50|13476.43|13356.43|13476.23|13356.23|13476.62|13356.62|13475.88|13355.88|10
1626093900000|2021-07-12 12:45:00|13476.24|13356.24|13476.39|13356.39|13477.48|13357.48|13476.24|13356.24|10
1626093910000|2021-07-12 12:45:10|13476.06|13356.06|13474.76|13354.76|13476.28|13356.28|13474.34|13354.34|9
1626093920000|2021-07-12 12:45:20|13474.74|13354.74|13474.95|13354.95|13475.23|13355.23|13474.48|13354.48|9
1626093930000|2021-07-12 12:45:30|13474.9|13354.9|13473.87|13353.87|13475.01|13355.01|13473.87|13353.87|9
1626093940000|2021-07-12 12:45:40|13473.85|13353.85|13474.83|13354.83|13474.88|13354.88|13473.84|13353.84|6
1626093950000|2021-07-12 12:45:50|13474.85|13354.85|13472.14|13352.14|13474.85|13354.85|13472.14|13352.14|9
1626093960000|2021-07-12 12:46:00|13472.52|13352.52|13470.47|13350.47|13472.52|13352.52|13470.47|13350.47|10
1626093970000|2021-07-12 12:46:10|13470.16|13350.16|13468.56|13348.56|13470.16|13350.16|13468.56|13348.56|10
1626093980000|2021-07-12 12:46:20|13468.2|13348.2|13464.7|13344.7|13468.2|13348.2|13464.7|13344.7|10
1626093990000|2021-07-12 12:46:30|13464.94|13344.94|13461.58|13341.58|13464.94|13344.94|13460.87|13340.87|8
1626094000000|2021-07-12 12:46:40|13461.5|13341.5|13459.45|13339.45|13461.76|13341.76|13459.33|13339.33|9
1626094010000|2021-07-12 12:46:50|13459.53|13339.53|13461.08|13341.08|13461.15|13341.15|13459.33|13339.33|9
1626094020000|2021-07-12 12:47:00|13461.31|13341.31|13463.99|13343.99|13463.99|13343.99|13461.3|13341.3|9
1626094030000|2021-07-12 12:47:10|13464.32|13344.32|13468.82|13348.82|13468.86|13348.86|13464.17|13344.17|10
1626094040000|2021-07-12 12:47:20|13470.26|13350.26|13476.88|13356.88|13476.88|13356.88|13470.26|13350.26|9
1626094050000|2021-07-12 12:47:30|13476.85|13356.85|13479.78|13359.78|13479.93|13359.93|13476.85|13356.85|10
1626094060000|2021-07-12 12:47:40|13480.95|13360.95|13482.39|13362.39|13482.8|13362.8|13480.95|13360.95|9
1626094070000|2021-07-12 12:47:50|13482.36|13362.36|13483.87|13363.87|13484.3|13364.3|13482.36|13362.36|10
1626094080000|2021-07-12 12:48:00|13484.07|13364.07|13484.2|13364.2|13484.93|13364.93|13483.49|13363.49|9
1626094090000|2021-07-12 12:48:10|13484.18|13364.18|13487.25|13367.25|13487.25|13367.25|13483.72|13363.72|10
1626094100000|2021-07-12 12:48:20|13488.15|13368.15|13490.2|13370.2|13490.2|13370.2|13488.15|13368.15|10
1626094110000|2021-07-12 12:48:30|13490.76|13370.76|13491.58|13371.58|13491.76|13371.76|13490.76|13370.76|10
1626094120000|2021-07-12 12:48:40|13491.72|13371.72|13496.84|13376.84|13496.84|13376.84|13491.71|13371.71|10
1626094130000|2021-07-12 12:48:50|13496.91|13376.91|13499.81|13379.81|13499.81|13379.81|13496.91|13376.91|10
1626094140000|2021-07-12 12:49:00|13500.01|13380.01|13501.07|13381.07|13501.1|13381.1|13500.01|13380.01|9
1626094150000|2021-07-12 12:49:10|13501.05|13381.05|13500.28|13380.28|13501.05|13381.05|13500.28|13380.28|9
1626094160000|2021-07-12 12:49:20|13500.25|13380.25|13500.27|13380.27|13500.64|13380.64|13499.75|13379.75|9
1626094170000|2021-07-12 12:49:30|13500.66|13380.66|13500.79|13380.79|13501.24|13381.24|13500.51|13380.51|9
1626094180000|2021-07-12 12:49:40|13500.77|13380.77|13501.35|13381.35|13502.48|13382.48|13500.77|13380.77|10
1626094190000|2021-07-12 12:49:50|13501.41|13381.41|13502.38|13382.38|13502.38|13382.38|13501.36|13381.36|9
1626094200000|2021-07-12 12:50:00|13502.39|13382.39|13503.91|13383.91|13504.09|13384.09|13502.17|13382.17|8
1626094210000|2021-07-12 12:50:10|13504.55|13384.55|13504.58|13384.58|13504.93|13384.93|13504.41|13384.41|8
1626094220000|2021-07-12 12:50:20|13504.2|13384.2|13503.28|13383.28|13504.23|13384.23|13503.11|13383.11|9
1626094230000|2021-07-12 12:50:30|13503.51|13383.51|13502.41|13382.41|13503.55|13383.55|13502.41|13382.41|9
1626094240000|2021-07-12 12:50:40|13502.45|13382.45|13499.78|13379.78|13502.45|13382.45|13499.67|13379.67|10
1626094250000|2021-07-12 12:50:50|13499.7|13379.7|13501.02|13381.02|13501.02|13381.02|13499.45|13379.45|10
1626094260000|2021-07-12 12:51:00|13501.56|13381.56|13501.79|13381.79|13502.41|13382.41|13501.56|13381.56|8
1626094270000|2021-07-12 12:51:10|13501.69|13381.69|13501.53|13381.53|13501.69|13381.69|13501.09|13381.09|10
1626094280000|2021-07-12 12:51:20|13501.47|13381.47|13501.25|13381.25|13501.59|13381.59|13501.1|13381.1|9
1626094290000|2021-07-12 12:51:30|13501.23|13381.23|13503.07|13383.07|13503.07|13383.07|13501.18|13381.18|10
1626094300000|2021-07-12 12:51:40|13503.29|13383.29|13504.55|13384.55|13504.55|13384.55|13503.29|13383.29|9
1626094310000|2021-07-12 12:51:50|13504.53|13384.53|13504.69|13384.69|13504.69|13384.69|13504.47|13384.47|8
1626094320000|2021-07-12 12:52:00|13504.65|13384.65|13503.79|13383.79|13504.95|13384.95|13503.79|13383.79|10
1626094330000|2021-07-12 12:52:10|13504|13384|13506.92|13386.92|13506.92|13386.92|13504|13384|10
1626094340000|2021-07-12 12:52:20|13506.96|13386.96|13507.61|13387.61|13507.61|13387.61|13506.35|13386.35|9
1626094350000|2021-07-12 12:52:30|13507.84|13387.84|13508.17|13388.17|13508.17|13388.17|13507.8|13387.8|10
1626094360000|2021-07-12 12:52:40|13507.92|13387.92|13508.43|13388.43|13509.12|13389.12|13507.92|13387.92|10
1626094370000|2021-07-12 12:52:50|13508.54|13388.54|13509.44|13389.44|13509.5|13389.5|13508.39|13388.39|10
1626094380000|2021-07-12 12:53:00|13510.15|13390.15|13511.59|13391.59|13511.8|13391.8|13510.13|13390.13|9
1626094390000|2021-07-12 12:53:10|13511.88|13391.88|13512.43|13392.43|13512.43|13392.43|13511.28|13391.28|10
1626094400000|2021-07-12 12:53:20|13512.37|13392.37|13514.97|13394.97|13514.97|13394.97|13512.37|13392.37|10
1626094410000|2021-07-12 12:53:30|13515.67|13395.67|13518.44|13398.44|13518.44|13398.44|13514.97|13394.97|10
1626094420000|2021-07-12 12:53:40|13518.92|13398.92|13521.16|13401.16|13521.16|13401.16|13518.91|13398.91|10
1626094430000|2021-07-12 12:53:50|13521.11|13401.11|13521.65|13401.65|13521.99|13401.99|13521.11|13401.11|10
1626094440000|2021-07-12 12:54:00|13521.12|13401.12|13519.53|13399.53|13521.12|13401.12|13519.45|13399.45|10
1626094450000|2021-07-12 12:54:10|13519.59|13399.59|13519.63|13399.63|13519.71|13399.71|13519.42|13399.42|9
1626094460000|2021-07-12 12:54:20|13519.41|13399.41|13518.16|13398.16|13519.41|13399.41|13517.75|13397.75|9
1626094470000|2021-07-12 12:54:30|13518.61|13398.61|13520.44|13400.44|13520.83|13400.83|13518.53|13398.53|9
1626094480000|2021-07-12 12:54:40|13520.42|13400.42|13517.86|13397.86|13520.42|13400.42|13517.86|13397.86|10
1626094490000|2021-07-12 12:54:50|13518.04|13398.04|13518.24|13398.24|13518.98|13398.98|13517.84|13397.84|8
1626094500000|2021-07-12 12:55:00|13518.25|13398.25|13518.42|13398.42|13518.94|13398.94|13518.25|13398.25|9
1626094510000|2021-07-12 12:55:10|13518.53|13398.53|13519.84|13399.84|13519.94|13399.94|13518.36|13398.36|9
1626094520000|2021-07-12 12:55:20|13518.74|13398.74|13519.25|13399.25|13519.29|13399.29|13518.66|13398.66|7
1626094530000|2021-07-12 12:55:30|13519.35|13399.35|13519.29|13399.29|13519.86|13399.86|13518.5|13398.5|10
1626094540000|2021-07-12 12:55:40|13518.7|13398.7|13519.96|13399.96|13520|13400|13518.7|13398.7|9
1626094550000|2021-07-12 12:55:50|13519.91|13399.91|13519.87|13399.87|13520.31|13400.31|13519.87|13399.87|8
1626094560000|2021-07-12 12:56:00|13519.96|13399.96|13520.03|13400.03|13520.03|13400.03|13519.22|13399.22|8
1626094570000|2021-07-12 12:56:10|13520.18|13400.18|13519.31|13399.31|13520.22|13400.22|13519.31|13399.31|9
1626094580000|2021-07-12 12:56:20|13519.3|13399.3|13518.51|13398.51|13519.5|13399.5|13518.36|13398.36|8
1626094590000|2021-07-12 12:56:30|13518.62|13398.62|13517.21|13397.21|13518.62|13398.62|13516.96|13396.96|9
1626094600000|2021-07-12 12:56:40|13517.04|13397.04|13516.43|13396.43|13517.04|13397.04|13516.32|13396.32|8
1626094610000|2021-07-12 12:56:50|13516.23|13396.23|13516.28|13396.28|13516.29|13396.29|13515.35|13395.35|10
1626094620000|2021-07-12 12:57:00|13516.15|13396.15|13515.2|13395.2|13516.15|13396.15|13515.04|13395.04|8
1626094630000|2021-07-12 12:57:10|13515.13|13395.13|13517.02|13397.02|13517.02|13397.02|13515.13|13395.13|8
1626094640000|2021-07-12 12:57:20|13517.12|13397.12|13517.73|13397.73|13518.01|13398.01|13517.12|13397.12|10
1626094650000|2021-07-12 12:57:30|13517.82|13397.82|13516.67|13396.67|13517.82|13397.82|13516.67|13396.67|7
1626094660000|2021-07-12 12:57:40|13516.69|13396.69|13516.95|13396.95|13517.09|13397.09|13516.25|13396.25|8
1626094670000|2021-07-12 12:57:50|13515.76|13395.76|13515.07|13395.07|13516.16|13396.16|13515.07|13395.07|8
1626094680000|2021-07-12 12:58:00|13515.08|13395.08|13515.6|13395.6|13516.2|13396.2|13515.08|13395.08|10
1626094690000|2021-07-12 12:58:10|13515.53|13395.53|13516.7|13396.7|13516.8|13396.8|13515.53|13395.53|10
1626094700000|2021-07-12 12:58:20|13516.62|13396.62|13515.77|13395.77|13516.62|13396.62|13515.61|13395.61|8
1626094710000|2021-07-12 12:58:30|13515.82|13395.82|13515.49|13395.49|13515.9|13395.9|13515.49|13395.49|8
1626094720000|2021-07-12 12:58:40|13515.4|13395.4|13514.59|13394.59|13515.4|13395.4|13514.36|13394.36|7
1626094730000|2021-07-12 12:58:50|13514.6|13394.6|13515.13|13395.13|13515.46|13395.46|13514.6|13394.6|9
1626094740000|2021-07-12 12:59:00|13514.6|13394.6|13514.22|13394.22|13514.6|13394.6|13513.31|13393.31|10
1626094750000|2021-07-12 12:59:10|13513.88|13393.88|13512.59|13392.59|13514.02|13394.02|13512.5|13392.5|9
1626094760000|2021-07-12 12:59:20|13512.49|13392.49|13512.9|13392.9|13512.9|13392.9|13512.41|13392.41|6
1626094770000|2021-07-12 12:59:30|13512.97|13392.97|13512.3|13392.3|13512.97|13392.97|13512.23|13392.23|8
1626094780000|2021-07-12 12:59:40|13512.42|13392.42|13511.15|13391.15|13512.42|13392.42|13511.15|13391.15|10
1626094790000|2021-07-12 12:59:50|13511.13|13391.13|13512.97|13392.97|13512.97|13392.97|13511.1|13391.1|8
1626094800000|2021-07-12 13:00:00|13514.03|13394.03|13511.25|13391.25|13514.87|13394.87|13511.25|13391.25|10
1626094810000|2021-07-12 13:00:10|13509.99|13389.99|13503.87|13383.87|13509.99|13389.99|13503.6|13383.6|10
1626094820000|2021-07-12 13:00:20|13502.19|13382.19|13500.87|13380.87|13503.09|13383.09|13500.87|13380.87|10
1626094830000|2021-07-12 13:00:30|13501.23|13381.23|13500.75|13380.75|13501.23|13381.23|13500.65|13380.65|9
1626094840000|2021-07-12 13:00:40|13500.43|13380.43|13497.95|13377.95|13500.43|13380.43|13497.95|13377.95|10
1626094850000|2021-07-12 13:00:50|13497.84|13377.84|13497.99|13377.99|13498.19|13378.19|13497.32|13377.32|8
1626094860000|2021-07-12 13:01:00|13497.8|13377.8|13496.62|13376.62|13497.8|13377.8|13496.62|13376.62|10
1626094870000|2021-07-12 13:01:10|13496.23|13376.23|13494.24|13374.24|13496.23|13376.23|13494.24|13374.24|9
1626094880000|2021-07-12 13:01:20|13494.04|13374.04|13495.29|13375.29|13495.34|13375.34|13493.7|13373.7|10
1626094890000|2021-07-12 13:01:30|13495.32|13375.32|13493.77|13373.77|13495.32|13375.32|13493.73|13373.73|8
1626094900000|2021-07-12 13:01:40|13493.79|13373.79|13493.72|13373.72|13493.83|13373.83|13493.68|13373.68|7
1626094910000|2021-07-12 13:01:50|13493.82|13373.82|13490.77|13370.77|13493.82|13373.82|13490.66|13370.66|10
1626094920000|2021-07-12 13:02:00|13490.84|13370.84|13485.08|13365.08|13491.49|13371.49|13484.76|13364.76|10
1626094930000|2021-07-12 13:02:10|13483.17|13363.17|13482.28|13362.28|13483.17|13363.17|13482.02|13362.02|10
1626094940000|2021-07-12 13:02:20|13480.73|13360.73|13479.41|13359.41|13481.44|13361.44|13479.41|13359.41|10
1626094950000|2021-07-12 13:02:30|13479.5|13359.5|13479.2|13359.2|13479.5|13359.5|13478.55|13358.55|8
1626094960000|2021-07-12 13:02:40|13479.4|13359.4|13480.78|13360.78|13480.78|13360.78|13479.34|13359.34|9
1626094970000|2021-07-12 13:02:50|13480.82|13360.82|13482.91|13362.91|13482.91|13362.91|13480.82|13360.82|9
1626094980000|2021-07-12 13:03:00|13482.78|13362.78|13482.99|13362.99|13483.03|13363.03|13482.53|13362.53|7
1626094990000|2021-07-12 13:03:10|13482.8|13362.8|13482.1|13362.1|13482.91|13362.91|13482.1|13362.1|10
1626095000000|2021-07-12 13:03:20|13482.09|13362.09|13482.38|13362.38|13482.38|13362.38|13481.38|13361.38|10
1626095010000|2021-07-12 13:03:30|13482.17|13362.17|13481.75|13361.75|13482.17|13362.17|13481.31|13361.31|8
1626095020000|2021-07-12 13:03:40|13481.87|13361.87|13480.92|13360.92|13482.3|13362.3|13479.08|13359.08|10
1626095030000|2021-07-12 13:03:50|13481.13|13361.13|13483.85|13363.85|13484.11|13364.11|13481.13|13361.13|10
1626095040000|2021-07-12 13:04:00|13483.8|13363.8|13485.7|13365.7|13485.7|13365.7|13483.8|13363.8|10
1626095050000|2021-07-12 13:04:10|13485.63|13365.63|13488.23|13368.23|13488.23|13368.23|13485.63|13365.63|10
1626095060000|2021-07-12 13:04:20|13489.96|13369.96|13492.96|13372.96|13492.97|13372.97|13489.96|13369.96|10
1626095070000|2021-07-12 13:04:30|13492.99|13372.99|13496.99|13376.99|13496.99|13376.99|13492.99|13372.99|9
1626095080000|2021-07-12 13:04:40|13497.52|13377.52|13500.77|13380.77|13500.81|13380.81|13497.52|13377.52|10
1626095090000|2021-07-12 13:04:50|13501.09|13381.09|13504.33|13384.33|13504.33|13384.33|13501.09|13381.09|9
1626095100000|2021-07-12 13:05:00|13504.4|13384.4|13504.55|13384.55|13505.24|13385.24|13504.35|13384.35|8
1626095110000|2021-07-12 13:05:10|13504.41|13384.41|13504.27|13384.27|13504.41|13384.41|13504.15|13384.15|10
1626095120000|2021-07-12 13:05:20|13504.22|13384.22|13504.36|13384.36|13504.63|13384.63|13504.22|13384.22|9
1626095130000|2021-07-12 13:05:30|13504.38|13384.38|13506.06|13386.06|13506.06|13386.06|13504.38|13384.38|10
1626095140000|2021-07-12 13:05:40|13506.15|13386.15|13506.3|13386.3|13506.3|13386.3|13506.08|13386.08|9
1626095150000|2021-07-12 13:05:50|13506.38|13386.38|13506.63|13386.63|13506.63|13386.63|13506.38|13386.38|8
1626095160000|2021-07-12 13:06:00|13507.66|13387.66|13507.87|13387.87|13508.66|13388.66|13507.66|13387.66|9
1626095170000|2021-07-12 13:06:10|13507.46|13387.46|13509.02|13389.02|13509.02|13389.02|13507.3|13387.3|9
1626095180000|2021-07-12 13:06:20|13509.42|13389.42|13511.93|13391.93|13511.93|13391.93|13509.42|13389.42|10
1626095190000|2021-07-12 13:06:30|13511.86|13391.86|13511.39|13391.39|13512.65|13392.65|13511.3|13391.3|9
1626095200000|2021-07-12 13:06:40|13511.47|13391.47|13513.26|13393.26|13513.53|13393.53|13511.47|13391.47|10
1626095210000|2021-07-12 13:06:50|13513.18|13393.18|13515.51|13395.51|13515.56|13395.56|13513.18|13393.18|10
1626095220000|2021-07-12 13:07:00|13515.46|13395.46|13512.11|13392.11|13515.81|13395.81|13511.5|13391.5|10
1626095230000|2021-07-12 13:07:10|13512.33|13392.33|13514.36|13394.36|13514.36|13394.36|13512.33|13392.33|10
1626095240000|2021-07-12 13:07:20|13514.31|13394.31|13514.27|13394.27|13514.31|13394.31|13513.02|13393.02|10
1626095250000|2021-07-12 13:07:30|13513.19|13393.19|13512.54|13392.54|13513.19|13393.19|13512.47|13392.47|10
1626095260000|2021-07-12 13:07:40|13513.44|13393.44|13514.59|13394.59|13514.59|13394.59|13513.44|13393.44|10
1626095270000|2021-07-12 13:07:50|13514.56|13394.56|13513.56|13393.56|13514.56|13394.56|13513.34|13393.34|8
1626095280000|2021-07-12 13:08:00|13513.64|13393.64|13511.37|13391.37|13513.64|13393.64|13511.37|13391.37|9
1626095290000|2021-07-12 13:08:10|13511.28|13391.28|13510.26|13390.26|13511.28|13391.28|13510.26|13390.26|10
1626095300000|2021-07-12 13:08:20|13510.08|13390.08|13511.35|13391.35|13511.35|13391.35|13510.08|13390.08|9
1626095310000|2021-07-12 13:08:30|13511.56|13391.56|13509.26|13389.26|13511.58|13391.58|13509.26|13389.26|10
1626095320000|2021-07-12 13:08:40|13509.18|13389.18|13506.6|13386.6|13509.18|13389.18|13506.6|13386.6|8
1626095330000|2021-07-12 13:08:50|13506.08|13386.08|13503.16|13383.16|13506.08|13386.08|13503.16|13383.16|9
1626095340000|2021-07-12 13:09:00|13503.07|13383.07|13504.83|13384.83|13505.27|13385.27|13503.07|13383.07|10
1626095350000|2021-07-12 13:09:10|13504.82|13384.82|13504.51|13384.51|13504.82|13384.82|13504.43|13384.43|9
1626095360000|2021-07-12 13:09:20|13504.5|13384.5|13504.85|13384.85|13504.85|13384.85|13504.44|13384.44|9
1626095370000|2021-07-12 13:09:30|13504.98|13384.98|13506.07|13386.07|13506.07|13386.07|13504.98|13384.98|7
1626095380000|2021-07-12 13:09:40|13506.2|13386.2|13505.72|13385.72|13506.2|13386.2|13505.72|13385.72|9
1626095390000|2021-07-12 13:09:50|13505.63|13385.63|13502.11|13382.11|13505.63|13385.63|13502.11|13382.11|9
1626095400000|2021-07-12 13:10:00|13501.52|13381.52|13495.36|13375.36|13501.52|13381.52|13495.32|13375.32|10
1626095410000|2021-07-12 13:10:10|13494.41|13374.41|13490.95|13370.95|13494.41|13374.41|13490.95|13370.95|9
1626095420000|2021-07-12 13:10:20|13491.61|13371.61|13492.83|13372.83|13492.95|13372.95|13491.24|13371.24|10
1626095430000|2021-07-12 13:10:30|13492.94|13372.94|13491.4|13371.4|13493.01|13373.01|13491.4|13371.4|7
1626095440000|2021-07-12 13:10:40|13491.64|13371.64|13491.93|13371.93|13491.93|13371.93|13491.64|13371.64|7
1626095450000|2021-07-12 13:10:50|13491.91|13371.91|13491.13|13371.13|13492.09|13372.09|13490.93|13370.93|9
1626095460000|2021-07-12 13:11:00|13491.23|13371.23|13489.19|13369.19|13491.56|13371.56|13489.16|13369.16|10
1626095470000|2021-07-12 13:11:10|13488.88|13368.88|13488.02|13368.02|13488.88|13368.88|13488.02|13368.02|10
1626095480000|2021-07-12 13:11:20|13488.1|13368.1|13487.17|13367.17|13488.1|13368.1|13487.11|13367.11|9
1626095490000|2021-07-12 13:11:30|13487.1|13367.1|13483.89|13363.89|13487.1|13367.1|13483.89|13363.89|10
1626095500000|2021-07-12 13:11:40|13484.9|13364.9|13485.18|13365.18|13485.25|13365.25|13484.75|13364.75|9
1626095510000|2021-07-12 13:11:50|13485.19|13365.19|13485.77|13365.77|13485.77|13365.77|13485.09|13365.09|8
1626095520000|2021-07-12 13:12:00|13484.84|13364.84|13485.08|13365.08|13485.33|13365.33|13484.31|13364.31|9
1626095530000|2021-07-12 13:12:10|13485.17|13365.17|13485.06|13365.06|13485.62|13365.62|13484.89|13364.89|9
1626095540000|2021-07-12 13:12:20|13485.68|13365.68|13487.65|13367.65|13487.65|13367.65|13485.68|13365.68|10
1626095550000|2021-07-12 13:12:30|13488.11|13368.11|13489.11|13369.11|13489.44|13369.44|13488.11|13368.11|8
1626095560000|2021-07-12 13:12:40|13488.41|13368.41|13487.87|13367.87|13488.41|13368.41|13487.7|13367.7|7
1626095570000|2021-07-12 13:12:50|13487.8|13367.8|13487.31|13367.31|13487.8|13367.8|13487.14|13367.14|10
1626095580000|2021-07-12 13:13:00|13487.59|13367.59|13486.3|13366.3|13487.59|13367.59|13486.3|13366.3|8
1626095590000|2021-07-12 13:13:10|13486.4|13366.4|13487.24|13367.24|13487.25|13367.25|13486.23|13366.23|9
1626095600000|2021-07-12 13:13:20|13487.34|13367.34|13488.12|13368.12|13488.12|13368.12|13487.34|13367.34|8
1626095610000|2021-07-12 13:13:30|13488.23|13368.23|13487.77|13367.77|13488.23|13368.23|13487.43|13367.43|6
1626095620000|2021-07-12 13:13:40|13487.87|13367.87|13486.32|13366.32|13487.87|13367.87|13486.16|13366.16|9
1626095630000|2021-07-12 13:13:50|13486.06|13366.06|13485.36|13365.36|13486.06|13366.06|13485.29|13365.29|9
1626095640000|2021-07-12 13:14:00|13485.1|13365.1|13484.34|13364.34|13485.1|13365.1|13484.26|13364.26|9
1626095650000|2021-07-12 13:14:10|13484.48|13364.48|13484.37|13364.37|13484.49|13364.49|13484.37|13364.37|9
1626095660000|2021-07-12 13:14:20|13484.4|13364.4|13484.59|13364.59|13484.7|13364.7|13484.4|13364.4|7
1626095670000|2021-07-12 13:14:30|13484.69|13364.69|13484.76|13364.76|13484.85|13364.85|13484.69|13364.69|8
1626095680000|2021-07-12 13:14:40|13484.94|13364.94|13485.94|13365.94|13485.94|13365.94|13484.94|13364.94|10
1626095690000|2021-07-12 13:14:50|13485.95|13365.95|13486.55|13366.55|13486.8|13366.8|13485.95|13365.95|9
1626095700000|2021-07-12 13:15:00|13486.6|13366.6|13485.86|13365.86|13486.6|13366.6|13485.67|13365.67|8
1626095710000|2021-07-12 13:15:10|13485.99|13365.99|13487.78|13367.78|13487.78|13367.78|13485.99|13365.99|10
1626095720000|2021-07-12 13:15:20|13487.89|13367.89|13488.05|13368.05|13488.05|13368.05|13487.56|13367.56|8
1626095730000|2021-07-12 13:15:30|13488.85|13368.85|13490.94|13370.94|13491.02|13371.02|13488.85|13368.85|10
1626095740000|2021-07-12 13:15:40|13491|13371|13490.08|13370.08|13491.11|13371.11|13489.73|13369.73|10
1626095750000|2021-07-12 13:15:50|13491.07|13371.07|13492.53|13372.53|13492.74|13372.74|13491.07|13371.07|10
1626095760000|2021-07-12 13:16:00|13492.38|13372.38|13491|13371|13492.64|13372.64|13491|13371|8
1626095770000|2021-07-12 13:16:10|13491.73|13371.73|13494.07|13374.07|13494.07|13374.07|13491.73|13371.73|9
1626095780000|2021-07-12 13:16:20|13494.13|13374.13|13495.73|13375.73|13495.73|13375.73|13494.13|13374.13|9
1626095790000|2021-07-12 13:16:30|13495.19|13375.19|13495.3|13375.3|13495.32|13375.32|13494.63|13374.63|10
1626095800000|2021-07-12 13:16:40|13495.06|13375.06|13495.45|13375.45|13495.47|13375.47|13495.06|13375.06|5
1626095810000|2021-07-12 13:16:50|13495.31|13375.31|13495.29|13375.29|13495.43|13375.43|13495.29|13375.29|9
1626095820000|2021-07-12 13:17:00|13495.36|13375.36|13495.58|13375.58|13495.64|13375.64|13495.36|13375.36|10
1626095830000|2021-07-12 13:17:10|13495.66|13375.66|13499.28|13379.28|13499.28|13379.28|13495.51|13375.51|10
1626095840000|2021-07-12 13:17:20|13498.67|13378.67|13499.43|13379.43|13499.48|13379.48|13498.48|13378.48|10
1626095850000|2021-07-12 13:17:30|13499.08|13379.08|13499.53|13379.53|13499.53|13379.53|13499.08|13379.08|10
1626095860000|2021-07-12 13:17:40|13499.74|13379.74|13500.49|13380.49|13500.56|13380.56|13499.74|13379.74|10
1626095870000|2021-07-12 13:17:50|13501.37|13381.37|13500.56|13380.56|13501.92|13381.92|13500.56|13380.56|10
1626095880000|2021-07-12 13:18:00|13500.52|13380.52|13498.09|13378.09|13500.52|13380.52|13498.09|13378.09|10
1626095890000|2021-07-12 13:18:10|13498.74|13378.74|13491.49|13371.49|13498.74|13378.74|13491.49|13371.49|10
1626095900000|2021-07-12 13:18:20|13490.39|13370.39|13489.63|13369.63|13490.39|13370.39|13489.58|13369.58|10
1626095910000|2021-07-12 13:18:30|13489.64|13369.64|13484.53|13364.53|13489.64|13369.64|13484.53|13364.53|10
1626095920000|2021-07-12 13:18:40|13484.55|13364.55|13485.79|13365.79|13485.79|13365.79|13483.74|13363.74|10
1626095930000|2021-07-12 13:18:50|13485.55|13365.55|13486.3|13366.3|13486.4|13366.4|13485.55|13365.55|9
1626095940000|2021-07-12 13:19:00|13486.6|13366.6|13484.77|13364.77|13486.6|13366.6|13484.77|13364.77|10
1626095950000|2021-07-12 13:19:10|13485.34|13365.34|13485.06|13365.06|13485.45|13365.45|13485.06|13365.06|10
1626095960000|2021-07-12 13:19:20|13485.15|13365.15|13485.18|13365.18|13485.27|13365.27|13485.13|13365.13|9
1626095970000|2021-07-12 13:19:30|13485.11|13365.11|13485.96|13365.96|13485.96|13365.96|13483.99|13363.99|10
1626095980000|2021-07-12 13:19:40|13485.68|13365.68|13485.73|13365.73|13485.75|13365.75|13485.4|13365.4|10
1626095990000|2021-07-12 13:19:50|13485.59|13365.59|13484.1|13364.1|13485.63|13365.63|13484.01|13364.01|8
1626096000000|2021-07-12 13:20:00|13484.07|13364.07|13477.6|13357.6|13484.07|13364.07|13477.6|13357.6|10
1626096010000|2021-07-12 13:20:10|13477.46|13357.46|13474.64|13354.64|13477.46|13357.46|13474.64|13354.64|10
1626096020000|2021-07-12 13:20:20|13474.54|13354.54|13472.42|13352.42|13474.54|13354.54|13472.42|13352.42|9
1626096030000|2021-07-12 13:20:30|13472.38|13352.38|13466.36|13346.36|13472.38|13352.38|13465.74|13345.74|10
1626096040000|2021-07-12 13:20:40|13466.43|13346.43|13461.71|13341.71|13466.43|13346.43|13461.71|13341.71|10
1626096050000|2021-07-12 13:20:50|13462.26|13342.26|13461.11|13341.11|13462.5|13342.5|13460.41|13340.41|9
1626096060000|2021-07-12 13:21:00|13461.32|13341.32|13463.43|13343.43|13463.43|13343.43|13461.32|13341.32|9
1626096070000|2021-07-12 13:21:10|13463.54|13343.54|13464.85|13344.85|13464.85|13344.85|13463.49|13343.49|10
1626096080000|2021-07-12 13:21:20|13465.13|13345.13|13468.98|13348.98|13469.67|13349.67|13465.13|13345.13|10
1626096090000|2021-07-12 13:21:30|13469.75|13349.75|13464.43|13344.43|13469.75|13349.75|13464.43|13344.43|9
1626096100000|2021-07-12 13:21:40|13464.7|13344.7|13460.75|13340.75|13464.7|13344.7|13460.75|13340.75|10
1626096110000|2021-07-12 13:21:50|13460.64|13340.64|13459.92|13339.92|13461.02|13341.02|13459.88|13339.88|10
1626096120000|2021-07-12 13:22:00|13459.83|13339.83|13461.3|13341.3|13461.3|13341.3|13459.83|13339.83|9
1626096130000|2021-07-12 13:22:10|13461.37|13341.37|13462.15|13342.15|13462.97|13342.97|13461.37|13341.37|10
1626096140000|2021-07-12 13:22:20|13462.42|13342.42|13457.6|13337.6|13462.42|13342.42|13457.6|13337.6|10
1626096150000|2021-07-12 13:22:30|13456.91|13336.91|13454.59|13334.59|13456.91|13336.91|13453.21|13333.21|10
1626096160000|2021-07-12 13:22:40|13454.6|13334.6|13455.96|13335.96|13456.95|13336.95|13454.6|13334.6|10
1626096170000|2021-07-12 13:22:50|13456.08|13336.08|13453.65|13333.65|13456.08|13336.08|13453.53|13333.53|10
1626096180000|2021-07-12 13:23:00|13453.64|13333.64|13451.87|13331.87|13453.97|13333.97|13451.87|13331.87|10
1626096190000|2021-07-12 13:23:10|13452.5|13332.5|13453.75|13333.75|13453.84|13333.84|13452.5|13332.5|9
1626096200000|2021-07-12 13:23:20|13454.23|13334.23|13457.16|13337.16|13457.16|13337.16|13454.23|13334.23|10
1626096210000|2021-07-12 13:23:30|13457.61|13337.61|13459.24|13339.24|13459.24|13339.24|13457.61|13337.61|10
1626096220000|2021-07-12 13:23:40|13459.68|13339.68|13459.52|13339.52|13459.87|13339.87|13459.48|13339.48|9
1626096230000|2021-07-12 13:23:50|13459.88|13339.88|13458.6|13338.6|13460.95|13340.95|13458.6|13338.6|10
1626096240000|2021-07-12 13:24:00|13458.84|13338.84|13455.89|13335.89|13458.84|13338.84|13455.89|13335.89|10
1626096250000|2021-07-12 13:24:10|13455.75|13335.75|13454.36|13334.36|13455.99|13335.99|13454.35|13334.35|10
1626096260000|2021-07-12 13:24:20|13454.12|13334.12|13454.44|13334.44|13454.62|13334.62|13454.1|13334.1|9
1626096270000|2021-07-12 13:24:30|13454.51|13334.51|13454.3|13334.3|13454.51|13334.51|13453.52|13333.52|10
1626096280000|2021-07-12 13:24:40|13455.38|13335.38|13456.27|13336.27|13456.27|13336.27|13454.38|13334.38|9
1626096290000|2021-07-12 13:24:50|13456.44|13336.44|13460.72|13340.72|13461.05|13341.05|13456.44|13336.44|10
1626096300000|2021-07-12 13:25:00|13460.57|13340.57|13462.25|13342.25|13462.46|13342.46|13460.57|13340.57|10
1626096310000|2021-07-12 13:25:10|13463.09|13343.09|13463.13|13343.13|13463.16|13343.16|13461.79|13341.79|10
1626096320000|2021-07-12 13:25:20|13463.16|13343.16|13463.73|13343.73|13463.73|13343.73|13463.16|13343.16|8
1626096330000|2021-07-12 13:25:30|13463.84|13343.84|13465.54|13345.54|13465.54|13345.54|13463.72|13343.72|9
1626096340000|2021-07-12 13:25:40|13465.35|13345.35|13467.48|13347.48|13467.48|13347.48|13465.35|13345.35|10
1626096350000|2021-07-12 13:25:50|13467.45|13347.45|13467.75|13347.75|13468.54|13348.54|13467.45|13347.45|9
1626096360000|2021-07-12 13:26:00|13467.72|13347.72|13466.28|13346.28|13468.33|13348.33|13466.28|13346.28|10
1626096370000|2021-07-12 13:26:10|13466.13|13346.13|13464.33|13344.33|13466.13|13346.13|13464.25|13344.25|9
1626096380000|2021-07-12 13:26:20|13464.21|13344.21|13465.35|13345.35|13465.35|13345.35|13464.21|13344.21|10
1626096390000|2021-07-12 13:26:30|13465.17|13345.17|13467.54|13347.54|13467.54|13347.54|13465.17|13345.17|9
1626096400000|2021-07-12 13:26:40|13468.15|13348.15|13468.83|13348.83|13468.83|13348.83|13468.15|13348.15|9
1626096410000|2021-07-12 13:26:50|13468.74|13348.74|13469.65|13349.65|13469.72|13349.72|13468.66|13348.66|7
1626096420000|2021-07-12 13:27:00|13469.63|13349.63|13470.36|13350.36|13470.36|13350.36|13469.5|13349.5|9
1626096430000|2021-07-12 13:27:10|13470.43|13350.43|13471.79|13351.79|13471.84|13351.84|13470.43|13350.43|10
1626096440000|2021-07-12 13:27:20|13472.23|13352.23|13472.34|13352.34|13472.44|13352.44|13471.8|13351.8|9
1626096450000|2021-07-12 13:27:30|13472.24|13352.24|13473.24|13353.24|13473.59|13353.59|13472.24|13352.24|9
1626096460000|2021-07-12 13:27:40|13472.91|13352.91|13473.35|13353.35|13473.35|13353.35|13472.05|13352.05|10
1626096470000|2021-07-12 13:27:50|13473.38|13353.38|13473.97|13353.97|13473.97|13353.97|13473.29|13353.29|9
1626096480000|2021-07-12 13:28:00|13474.06|13354.06|13474.04|13354.04|13474.08|13354.08|13473.83|13353.83|9
1626096490000|2021-07-12 13:28:10|13474.13|13354.13|13474.77|13354.77|13474.77|13354.77|13473.63|13353.63|9
1626096500000|2021-07-12 13:28:20|13474.57|13354.57|13473.75|13353.75|13474.57|13354.57|13472.85|13352.85|9
1626096510000|2021-07-12 13:28:30|13473.87|13353.87|13474.89|13354.89|13475.02|13355.02|13473.06|13353.06|9
1626096520000|2021-07-12 13:28:40|13474.86|13354.86|13474.9|13354.9|13475.06|13355.06|13474.86|13354.86|8
1626096530000|2021-07-12 13:28:50|13474.89|13354.89|13475.37|13355.37|13475.91|13355.91|13474.89|13354.89|9
1626096540000|2021-07-12 13:29:00|13475.4|13355.4|13474.83|13354.83|13475.59|13355.59|13474.8|13354.8|10
1626096550000|2021-07-12 13:29:10|13474.77|13354.77|13473.91|13353.91|13474.77|13354.77|13473.59|13353.59|8
1626096560000|2021-07-12 13:29:20|13473.88|13353.88|13473.82|13353.82|13473.95|13353.95|13473.67|13353.67|7
1626096570000|2021-07-12 13:29:30|13473.84|13353.84|13474.74|13354.74|13474.74|13354.74|13473.84|13353.84|10
1626096580000|2021-07-12 13:29:40|13474.78|13354.78|13473.7|13353.7|13474.78|13354.78|13473.61|13353.61|9
1626096590000|2021-07-12 13:29:50|13473.68|13353.68|13473.66|13353.66|13473.84|13353.84|13473.43|13353.43|9
1626096600000|2021-07-12 13:30:00|13473.68|13353.68|13469.63|13349.63|13474.52|13354.52|13469.63|13349.63|10
1626096610000|2021-07-12 13:30:10|13469.56|13349.56|13463.54|13343.54|13469.56|13349.56|13463.54|13343.54|10
1626096620000|2021-07-12 13:30:20|13463.96|13343.96|13462.11|13342.11|13464.82|13344.82|13462.11|13342.11|10
1626096630000|2021-07-12 13:30:30|13462.24|13342.24|13465.43|13345.43|13465.43|13345.43|13462.22|13342.22|10
1626096640000|2021-07-12 13:30:40|13465.55|13345.55|13464.02|13344.02|13465.55|13345.55|13464.02|13344.02|8
1626096650000|2021-07-12 13:30:50|13464.13|13344.13|13459.62|13339.62|13464.13|13344.13|13459.62|13339.62|10
1626096660000|2021-07-12 13:31:00|13459.45|13339.45|13459.4|13339.4|13460.47|13340.47|13459.4|13339.4|10
1626096670000|2021-07-12 13:31:10|13458.69|13338.69|13457.46|13337.46|13458.69|13338.69|13456.76|13336.76|10
1626096680000|2021-07-12 13:31:20|13457.41|13337.41|13453.68|13333.68|13457.41|13337.41|13453.66|13333.66|10
1626096690000|2021-07-12 13:31:30|13453.58|13333.58|13451.46|13331.46|13453.58|13333.58|13451.46|13331.46|10
1626096700000|2021-07-12 13:31:40|13451.3|13331.3|13448.88|13328.88|13451.43|13331.43|13448.88|13328.88|10
1626096710000|2021-07-12 13:31:50|13448.59|13328.59|13447.85|13327.85|13448.61|13328.61|13447.58|13327.58|10
1626096720000|2021-07-12 13:32:00|13447.53|13327.53|13446.44|13326.44|13447.53|13327.53|13446.28|13326.28|10
1626096730000|2021-07-12 13:32:10|13445.93|13325.93|13448.11|13328.11|13448.11|13328.11|13444.56|13324.56|10
1626096740000|2021-07-12 13:32:20|13448.27|13328.27|13452.59|13332.59|13452.59|13332.59|13448.27|13328.27|10
1626096750000|2021-07-12 13:32:30|13452.7|13332.7|13452.33|13332.33|13452.96|13332.96|13452.33|13332.33|10
1626096760000|2021-07-12 13:32:40|13452.32|13332.32|13453.84|13333.84|13454.04|13334.04|13452.32|13332.32|10
1626096770000|2021-07-12 13:32:50|13454|13334|13454.81|13334.81|13454.81|13334.81|13453.75|13333.75|8
1626096780000|2021-07-12 13:33:00|13453.81|13333.81|13454.31|13334.31|13454.31|13334.31|13453.27|13333.27|10
1626096790000|2021-07-12 13:33:10|13454.13|13334.13|13457.3|13337.3|13457.3|13337.3|13454.08|13334.08|10
1626096800000|2021-07-12 13:33:20|13457.7|13337.7|13458.45|13338.45|13458.45|13338.45|13457.58|13337.58|9
1626096810000|2021-07-12 13:33:30|13458.33|13338.33|13463.42|13343.42|13463.42|13343.42|13458.33|13338.33|10
1626096820000|2021-07-12 13:33:40|13463.39|13343.39|13466.78|13346.78|13466.78|13346.78|13463.39|13343.39|9
1626096830000|2021-07-12 13:33:50|13465.9|13345.9|13467.53|13347.53|13467.53|13347.53|13465.9|13345.9|10
1626096840000|2021-07-12 13:34:00|13467.41|13347.41|13464.82|13344.82|13467.41|13347.41|13464.82|13344.82|9
1626096850000|2021-07-12 13:34:10|13464.98|13344.98|13465.95|13345.95|13466.21|13346.21|13464.75|13344.75|9
1626096860000|2021-07-12 13:34:20|13466.22|13346.22|13466.86|13346.86|13466.86|13346.86|13466.22|13346.22|9
1626096870000|2021-07-12 13:34:30|13466.02|13346.02|13466.26|13346.26|13466.27|13346.27|13465.97|13345.97|7
1626096880000|2021-07-12 13:34:40|13466.27|13346.27|13467.87|13347.87|13467.87|13347.87|13466.27|13346.27|9
1626096890000|2021-07-12 13:34:50|13467.84|13347.84|13468|13348|13468.03|13348.03|13467.16|13347.16|10
1626096900000|2021-07-12 13:35:00|13468.03|13348.03|13468.86|13348.86|13469.27|13349.27|13467.94|13347.94|10
1626096910000|2021-07-12 13:35:10|13468.98|13348.98|13469.74|13349.74|13469.74|13349.74|13468.98|13348.98|7
1626096920000|2021-07-12 13:35:20|13470.13|13350.13|13474.17|13354.17|13474.17|13354.17|13470.13|13350.13|10
1626096930000|2021-07-12 13:35:30|13474.33|13354.33|13475.48|13355.48|13475.48|13355.48|13474.33|13354.33|10
1626096940000|2021-07-12 13:35:40|13475.49|13355.49|13476.76|13356.76|13476.76|13356.76|13475.49|13355.49|9
1626096950000|2021-07-12 13:35:50|13477|13357|13476.5|13356.5|13477.2|13357.2|13476.49|13356.49|8
1626096960000|2021-07-12 13:36:00|13476.02|13356.02|13476.02|13356.02|13476.45|13356.45|13475.89|13355.89|9
1626096970000|2021-07-12 13:36:10|13475.96|13355.96|13474.3|13354.3|13476.07|13356.07|13474.3|13354.3|9
1626096980000|2021-07-12 13:36:20|13474.04|13354.04|13473.64|13353.64|13474.04|13354.04|13473.36|13353.36|9
1626096990000|2021-07-12 13:36:30|13473.45|13353.45|13472.78|13352.78|13473.64|13353.64|13472.77|13352.77|9
1626097000000|2021-07-12 13:36:40|13472.89|13352.89|13471.5|13351.5|13472.89|13352.89|13471.5|13351.5|9
1626097010000|2021-07-12 13:36:50|13471.76|13351.76|13472.78|13352.78|13472.79|13352.79|13471.76|13351.76|9
1626097020000|2021-07-12 13:37:00|13473.06|13353.06|13474.23|13354.23|13474.24|13354.24|13473|13353|9
1626097030000|2021-07-12 13:37:10|13474.32|13354.32|13476.64|13356.64|13476.64|13356.64|13474.32|13354.32|9
1626097040000|2021-07-12 13:37:20|13476.81|13356.81|13479.53|13359.53|13479.53|13359.53|13476.81|13356.81|8
1626097050000|2021-07-12 13:37:30|13479.71|13359.71|13481.95|13361.95|13481.95|13361.95|13479.71|13359.71|9
1626097060000|2021-07-12 13:37:40|13481.88|13361.88|13482.27|13362.27|13482.35|13362.35|13481.88|13361.88|10
1626097070000|2021-07-12 13:37:50|13482.35|13362.35|13482.3|13362.3|13482.51|13362.51|13482.22|13362.22|9
1626097080000|2021-07-12 13:38:00|13482.23|13362.23|13482.79|13362.79|13483.02|13363.02|13482.23|13362.23|10
1626097090000|2021-07-12 13:38:10|13483.56|13363.56|13483.47|13363.47|13483.56|13363.56|13483.17|13363.17|9
1626097100000|2021-07-12 13:38:20|13482.75|13362.75|13484.1|13364.1|13484.18|13364.18|13482.75|13362.75|7
1626097110000|2021-07-12 13:38:30|13484.13|13364.13|13485.71|13365.71|13485.71|13365.71|13483.88|13363.88|9
1626097120000|2021-07-12 13:38:40|13485.7|13365.7|13486.6|13366.6|13486.61|13366.61|13485.7|13365.7|10
1626097130000|2021-07-12 13:38:50|13486.64|13366.64|13487.04|13367.04|13487.04|13367.04|13486.47|13366.47|8
1626097140000|2021-07-12 13:39:00|13487.05|13367.05|13485.1|13365.1|13487.05|13367.05|13485.1|13365.1|7
1626097150000|2021-07-12 13:39:10|13484.56|13364.56|13482.91|13362.91|13484.63|13364.63|13482.91|13362.91|9
1626097160000|2021-07-12 13:39:20|13482.9|13362.9|13483.21|13363.21|13483.99|13363.99|13482.71|13362.71|10
1626097170000|2021-07-12 13:39:30|13483.15|13363.15|13483.63|13363.63|13484.19|13364.19|13482.93|13362.93|10
1626097180000|2021-07-12 13:39:40|13483.93|13363.93|13484.35|13364.35|13484.53|13364.53|13483.93|13363.93|10
1626097190000|2021-07-12 13:39:50|13484.18|13364.18|13483.59|13363.59|13484.3|13364.3|13483.59|13363.59|10
1626097200000|2021-07-12 13:40:00|13483.7|13363.7|13483.84|13363.84|13484.03|13364.03|13483.7|13363.7|9
1626097210000|2021-07-12 13:40:10|13483.73|13363.73|13482.77|13362.77|13484.13|13364.13|13482.77|13362.77|9
1626097220000|2021-07-12 13:40:20|13482.21|13362.21|13478.75|13358.75|13482.26|13362.26|13478.75|13358.75|9
1626097230000|2021-07-12 13:40:30|13477.06|13357.06|13476.22|13356.22|13477.85|13357.85|13475.65|13355.65|10
1626097240000|2021-07-12 13:40:40|13476.25|13356.25|13474.34|13354.34|13476.25|13356.25|13474.32|13354.32|8
1626097250000|2021-07-12 13:40:50|13474.28|13354.28|13473.89|13353.89|13474.34|13354.34|13473.73|13353.73|9
1626097260000|2021-07-12 13:41:00|13473.9|13353.9|13472.6|13352.6|13473.9|13353.9|13472.6|13352.6|9
1626097270000|2021-07-12 13:41:10|13472.56|13352.56|13473.8|13353.8|13473.8|13353.8|13472.31|13352.31|10
1626097280000|2021-07-12 13:41:20|13474|13354|13473.81|13353.81|13474|13354|13473.55|13353.55|10
1626097290000|2021-07-12 13:41:30|13473.7|13353.7|13472.62|13352.62|13473.78|13353.78|13472.62|13352.62|8
1626097300000|2021-07-12 13:41:40|13473.44|13353.44|13472.1|13352.1|13473.44|13353.44|13472.1|13352.1|10
1626097310000|2021-07-12 13:41:50|13471.31|13351.31|13468.78|13348.78|13471.31|13351.31|13468.78|13348.78|9
1626097320000|2021-07-12 13:42:00|13468.84|13348.84|13469.06|13349.06|13469.43|13349.43|13468.34|13348.34|10
1626097330000|2021-07-12 13:42:10|13468.56|13348.56|13465.4|13345.4|13468.56|13348.56|13465.4|13345.4|10
1626097340000|2021-07-12 13:42:20|13464.28|13344.28|13464.49|13344.49|13464.49|13344.49|13463.31|13343.31|10
1626097350000|2021-07-12 13:42:30|13463.84|13343.84|13463.72|13343.72|13463.84|13343.84|13462.76|13342.76|10
1626097360000|2021-07-12 13:42:40|13464.83|13344.83|13464.58|13344.58|13465.08|13345.08|13464.51|13344.51|10
1626097370000|2021-07-12 13:42:50|13464.57|13344.57|13464.1|13344.1|13464.61|13344.61|13464.08|13344.08|9
1626097380000|2021-07-12 13:43:00|13464.2|13344.2|13464.49|13344.49|13464.5|13344.5|13463.99|13343.99|9
1626097390000|2021-07-12 13:43:10|13464.43|13344.43|13466.29|13346.29|13466.29|13346.29|13464.32|13344.32|10
1626097400000|2021-07-12 13:43:20|13467.17|13347.17|13467.32|13347.32|13467.62|13347.62|13466.31|13346.31|10
1626097410000|2021-07-12 13:43:30|13467.19|13347.19|13465.87|13345.87|13467.19|13347.19|13465.76|13345.76|10
1626097420000|2021-07-12 13:43:40|13465.44|13345.44|13464.28|13344.28|13465.44|13345.44|13464.28|13344.28|9
1626097430000|2021-07-12 13:43:50|13464.25|13344.25|13460.72|13340.72|13464.25|13344.25|13460.72|13340.72|10
1626097440000|2021-07-12 13:44:00|13460.3|13340.3|13458.53|13338.53|13460.76|13340.76|13458.53|13338.53|10
1626097450000|2021-07-12 13:44:10|13458.43|13338.43|13456.14|13336.14|13458.5|13338.5|13456.02|13336.02|10
1626097460000|2021-07-12 13:44:20|13456.21|13336.21|13457.61|13337.61|13457.61|13337.61|13455.83|13335.83|10
1626097470000|2021-07-12 13:44:30|13457.44|13337.44|13458.54|13338.54|13458.9|13338.9|13457.43|13337.43|10
1626097480000|2021-07-12 13:44:40|13458.64|13338.64|13459.45|13339.45|13459.55|13339.55|13458.64|13338.64|10
1626097490000|2021-07-12 13:44:50|13459.75|13339.75|13460.4|13340.4|13461.12|13341.12|13459.75|13339.75|10
1626097500000|2021-07-12 13:45:00|13460.39|13340.39|13459.88|13339.88|13460.39|13340.39|13459.88|13339.88|8
1626097510000|2021-07-12 13:45:10|13459.44|13339.44|13461.63|13341.63|13461.63|13341.63|13459.44|13339.44|10
1626097520000|2021-07-12 13:45:20|13462.05|13342.05|13465.04|13345.04|13465.04|13345.04|13461.86|13341.86|9
1626097530000|2021-07-12 13:45:30|13465.08|13345.08|13466.14|13346.14|13467.21|13347.21|13465.08|13345.08|10
1626097540000|2021-07-12 13:45:40|13466.18|13346.18|13465.37|13345.37|13466.19|13346.19|13464.95|13344.95|9
1626097550000|2021-07-12 13:45:50|13465.68|13345.68|13469.62|13349.62|13469.62|13349.62|13465.68|13345.68|10
1626097560000|2021-07-12 13:46:00|13469.41|13349.41|13468.78|13348.78|13469.41|13349.41|13468.12|13348.12|8
1626097570000|2021-07-12 13:46:10|13468.79|13348.79|13472.14|13352.14|13472.14|13352.14|13468.79|13348.79|8
1626097580000|2021-07-12 13:46:20|13471.66|13351.66|13471.87|13351.87|13471.87|13351.87|13470.59|13350.59|10
1626097590000|2021-07-12 13:46:30|13472.21|13352.21|13472.48|13352.48|13473.28|13353.28|13472.21|13352.21|9
1626097600000|2021-07-12 13:46:40|13472.52|13352.52|13477.11|13357.11|13477.11|13357.11|13472.52|13352.52|10
1626097610000|2021-07-12 13:46:50|13477.29|13357.29|13478.21|13358.21|13479.16|13359.16|13477.29|13357.29|10
1626097620000|2021-07-12 13:47:00|13478.19|13358.19|13477.94|13357.94|13478.54|13358.54|13477.94|13357.94|9
1626097630000|2021-07-12 13:47:10|13477.88|13357.88|13478.35|13358.35|13478.35|13358.35|13477.66|13357.66|10
1626097640000|2021-07-12 13:47:20|13478.12|13358.12|13481.17|13361.17|13481.78|13361.78|13477.92|13357.92|9
1626097650000|2021-07-12 13:47:30|13481.25|13361.25|13481|13361|13481.6|13361.6|13481|13361|10
1626097660000|2021-07-12 13:47:40|13480.87|13360.87|13483.73|13363.73|13483.73|13363.73|13480.87|13360.87|10
1626097670000|2021-07-12 13:47:50|13483.69|13363.69|13484.04|13364.04|13484.34|13364.34|13483.69|13363.69|8
1626097680000|2021-07-12 13:48:00|13484.05|13364.05|13483.8|13363.8|13484.8|13364.8|13483.59|13363.59|9
1626097690000|2021-07-12 13:48:10|13483.84|13363.84|13484.67|13364.67|13484.68|13364.68|13483.74|13363.74|10
1626097700000|2021-07-12 13:48:20|13484.68|13364.68|13485.54|13365.54|13485.71|13365.71|13484.41|13364.41|8
1626097710000|2021-07-12 13:48:30|13485.4|13365.4|13483.41|13363.41|13485.4|13365.4|13483.41|13363.41|10
1626097720000|2021-07-12 13:48:40|13483.32|13363.32|13483.34|13363.34|13483.44|13363.44|13483.16|13363.16|8
1626097730000|2021-07-12 13:48:50|13482.52|13362.52|13486.51|13366.51|13486.51|13366.51|13482.52|13362.52|8
1626097740000|2021-07-12 13:49:00|13486.54|13366.54|13486.92|13366.92|13486.92|13366.92|13486.4|13366.4|9
1626097750000|2021-07-12 13:49:10|13486.94|13366.94|13488.51|13368.51|13488.51|13368.51|13486.94|13366.94|10
1626097760000|2021-07-12 13:49:20|13488.65|13368.65|13488.9|13368.9|13489.4|13369.4|13488.65|13368.65|10
1626097770000|2021-07-12 13:49:30|13489.04|13369.04|13489.56|13369.56|13489.56|13369.56|13489.04|13369.04|9
1626097780000|2021-07-12 13:49:40|13489.57|13369.57|13490.97|13370.97|13490.97|13370.97|13489.57|13369.57|10
1626097790000|2021-07-12 13:49:50|13491.03|13371.03|13493.66|13373.66|13493.66|13373.66|13491.03|13371.03|10
1626097800000|2021-07-12 13:50:00|13493.84|13373.84|13497.03|13377.03|13497.03|13377.03|13493.84|13373.84|10
1626097810000|2021-07-12 13:50:10|13497.29|13377.29|13500.37|13380.37|13500.62|13380.62|13497.29|13377.29|10
1626097820000|2021-07-12 13:50:20|13500.68|13380.68|13501.13|13381.13|13501.13|13381.13|13500.22|13380.22|9
1626097830000|2021-07-12 13:50:30|13501.17|13381.17|13502.87|13382.87|13502.87|13382.87|13501.17|13381.17|9
1626097840000|2021-07-12 13:50:40|13502.9|13382.9|13500.63|13380.63|13503.14|13383.14|13500.63|13380.63|9
1626097850000|2021-07-12 13:50:50|13501.09|13381.09|13499.23|13379.23|13501.19|13381.19|13498.42|13378.42|10
1626097860000|2021-07-12 13:51:00|13499.28|13379.28|13497.03|13377.03|13499.28|13379.28|13497.03|13377.03|10
1626097870000|2021-07-12 13:51:10|13496.59|13376.59|13494.92|13374.92|13496.59|13376.59|13494.92|13374.92|10
1626097880000|2021-07-12 13:51:20|13495.08|13375.08|13496.1|13376.1|13496.1|13376.1|13495.08|13375.08|9
1626097890000|2021-07-12 13:51:30|13496.16|13376.16|13499.59|13379.59|13499.87|13379.87|13496.16|13376.16|9
1626097900000|2021-07-12 13:51:40|13499.02|13379.02|13498.42|13378.42|13499.99|13379.99|13498.21|13378.21|9
1626097910000|2021-07-12 13:51:50|13498.19|13378.19|13498.44|13378.44|13499.08|13379.08|13498.19|13378.19|10
1626097920000|2021-07-12 13:52:00|13498.49|13378.49|13499.11|13379.11|13499.11|13379.11|13497.93|13377.93|10
1626097930000|2021-07-12 13:52:10|13499.36|13379.36|13499.91|13379.91|13500.03|13380.03|13499.36|13379.36|9
1626097940000|2021-07-12 13:52:20|13499.84|13379.84|13500.72|13380.72|13500.72|13380.72|13499|13379|10
1626097950000|2021-07-12 13:52:30|13500.67|13380.67|13500.13|13380.13|13500.67|13380.67|13499.84|13379.84|9
1626097960000|2021-07-12 13:52:40|13500.12|13380.12|13500.82|13380.82|13500.82|13380.82|13500.12|13380.12|9
1626097970000|2021-07-12 13:52:50|13500.91|13380.91|13501.87|13381.87|13501.87|13381.87|13500.85|13380.85|8
1626097980000|2021-07-12 13:53:00|13501.97|13381.97|13503.18|13383.18|13503.18|13383.18|13501.97|13381.97|8
1626097990000|2021-07-12 13:53:10|13503.19|13383.19|13502.6|13382.6|13503.19|13383.19|13502.59|13382.59|9
1626098000000|2021-07-12 13:53:20|13502.61|13382.61|13501.99|13381.99|13502.83|13382.83|13501.99|13381.99|10
1626098010000|2021-07-12 13:53:30|13501.88|13381.88|13501.4|13381.4|13502.28|13382.28|13501.4|13381.4|10
1626098020000|2021-07-12 13:53:40|13501.27|13381.27|13501.36|13381.36|13501.36|13381.36|13500.88|13380.88|9
1626098030000|2021-07-12 13:53:50|13501.35|13381.35|13502.57|13382.57|13502.64|13382.64|13501.35|13381.35|10
1626098040000|2021-07-12 13:54:00|13503.21|13383.21|13503.47|13383.47|13503.47|13383.47|13502.78|13382.78|9
1626098050000|2021-07-12 13:54:10|13503.27|13383.27|13503.54|13383.54|13503.54|13383.54|13502.98|13382.98|10
1626098060000|2021-07-12 13:54:20|13503.89|13383.89|13504.43|13384.43|13504.43|13384.43|13503.36|13383.36|10
1626098070000|2021-07-12 13:54:30|13504.67|13384.67|13505.51|13385.51|13505.51|13385.51|13504.67|13384.67|8
1626098080000|2021-07-12 13:54:40|13505.52|13385.52|13506.26|13386.26|13506.26|13386.26|13505.52|13385.52|10
1626098090000|2021-07-12 13:54:50|13506.23|13386.23|13507.63|13387.63|13507.72|13387.72|13505.79|13385.79|9
1626098100000|2021-07-12 13:55:00|13507.72|13387.72|13507.45|13387.45|13508.44|13388.44|13507.45|13387.45|10
1626098110000|2021-07-12 13:55:10|13507.44|13387.44|13508.39|13388.39|13508.96|13388.96|13507.38|13387.38|9
1626098120000|2021-07-12 13:55:20|13508.38|13388.38|13510.05|13390.05|13510.42|13390.42|13508.23|13388.23|9
1626098130000|2021-07-12 13:55:30|13510.39|13390.39|13511.13|13391.13|13511.17|13391.17|13510.39|13390.39|10
1626098140000|2021-07-12 13:55:40|13511.7|13391.7|13512.99|13392.99|13513.4|13393.4|13511.41|13391.41|10
1626098150000|2021-07-12 13:55:50|13513.22|13393.22|13517.26|13397.26|13517.26|13397.26|13513.22|13393.22|10
1626098160000|2021-07-12 13:56:00|13516.48|13396.48|13513.41|13393.41|13516.64|13396.64|13513.41|13393.41|10
1626098170000|2021-07-12 13:56:10|13513.97|13393.97|13516.68|13396.68|13516.68|13396.68|13511.21|13391.21|10
1626098180000|2021-07-12 13:56:20|13517.2|13397.2|13518.93|13398.93|13518.93|13398.93|13517.14|13397.14|10
1626098190000|2021-07-12 13:56:30|13519.7|13399.7|13523.17|13403.17|13523.17|13403.17|13519.7|13399.7|9
1626098200000|2021-07-12 13:56:40|13523.68|13403.68|13523.63|13403.63|13523.93|13403.93|13523.42|13403.42|10
1626098210000|2021-07-12 13:56:50|13523.93|13403.93|13523.95|13403.95|13524.57|13404.57|13523.49|13403.49|9
1626098220000|2021-07-12 13:57:00|13523.97|13403.97|13522.36|13402.36|13524.41|13404.41|13521.87|13401.87|10
1626098230000|2021-07-12 13:57:10|13520.97|13400.97|13517.15|13397.15|13520.97|13400.97|13517.15|13397.15|10
1626098240000|2021-07-12 13:57:20|13517.17|13397.17|13515.39|13395.39|13517.17|13397.17|13515.3|13395.3|10
1626098250000|2021-07-12 13:57:30|13515.33|13395.33|13515.35|13395.35|13516.14|13396.14|13515.23|13395.23|10
1626098260000|2021-07-12 13:57:40|13515.58|13395.58|13516.26|13396.26|13516.26|13396.26|13515.51|13395.51|9
1626098270000|2021-07-12 13:57:50|13517.33|13397.33|13517.47|13397.47|13517.62|13397.62|13517.15|13397.15|9
1626098280000|2021-07-12 13:58:00|13517.6|13397.6|13517.47|13397.47|13517.67|13397.67|13517.07|13397.07|10
1626098290000|2021-07-12 13:58:10|13517.42|13397.42|13517.35|13397.35|13517.56|13397.56|13517.2|13397.2|10
1626098300000|2021-07-12 13:58:20|13518.14|13398.14|13520.06|13400.06|13520.47|13400.47|13517.93|13397.93|10
1626098310000|2021-07-12 13:58:30|13520.11|13400.11|13520.41|13400.41|13520.94|13400.94|13520.11|13400.11|10
1626098320000|2021-07-12 13:58:40|13520.37|13400.37|13521.78|13401.78|13522.61|13402.61|13520.36|13400.36|9
1626098330000|2021-07-12 13:58:50|13521.87|13401.87|13521.54|13401.54|13523.34|13403.34|13521.54|13401.54|10
1626098340000|2021-07-12 13:59:00|13521.41|13401.41|13521.49|13401.49|13521.54|13401.54|13521.37|13401.37|7
1626098350000|2021-07-12 13:59:10|13521.56|13401.56|13521.73|13401.73|13521.95|13401.95|13520.99|13400.99|10
1626098360000|2021-07-12 13:59:20|13521.69|13401.69|13521.73|13401.73|13521.74|13401.74|13521.52|13401.52|9
1626098370000|2021-07-12 13:59:30|13521.72|13401.72|13521.66|13401.66|13521.72|13401.72|13521.51|13401.51|8
1626098380000|2021-07-12 13:59:40|13521.77|13401.77|13521.42|13401.42|13521.8|13401.8|13521.31|13401.31|8
1626098390000|2021-07-12 13:59:50|13521.44|13401.44|13521.33|13401.33|13521.7|13401.7|13521.18|13401.18|10
1626098400000|2021-07-12 14:00:00|13520.83|13400.83|13518.88|13398.88|13521.05|13401.05|13518.88|13398.88|10
1626098410000|2021-07-12 14:00:10|13518.44|13398.44|13511.53|13391.53|13518.44|13398.44|13511.53|13391.53|10
1626098420000|2021-07-12 14:00:20|13511.08|13391.08|13509.29|13389.29|13511.08|13391.08|13509.26|13389.26|10
1626098430000|2021-07-12 14:00:30|13509.28|13389.28|13508.35|13388.35|13509.28|13389.28|13508.35|13388.35|10
1626098440000|2021-07-12 14:00:40|13508.47|13388.47|13509.66|13389.66|13509.66|13389.66|13508.35|13388.35|9
1626098450000|2021-07-12 14:00:50|13509.56|13389.56|13510.49|13390.49|13510.53|13390.53|13509.56|13389.56|9
1626098460000|2021-07-12 14:01:00|13510.7|13390.7|13510.55|13390.55|13510.86|13390.86|13510.55|13390.55|8
1626098470000|2021-07-12 14:01:10|13510.53|13390.53|13509.14|13389.14|13510.6|13390.6|13508.64|13388.64|10
1626098480000|2021-07-12 14:01:20|13509.03|13389.03|13509.73|13389.73|13509.76|13389.76|13509.03|13389.03|10
1626098490000|2021-07-12 14:01:30|13509.88|13389.88|13509.53|13389.53|13509.88|13389.88|13509.38|13389.38|8
1626098500000|2021-07-12 14:01:40|13509.56|13389.56|13509.62|13389.62|13509.87|13389.87|13509.54|13389.54|9
1626098510000|2021-07-12 14:01:50|13509.03|13389.03|13509.09|13389.09|13509.09|13389.09|13508.07|13388.07|9
1626098520000|2021-07-12 14:02:00|13508.95|13388.95|13508.91|13388.91|13508.95|13388.95|13507.82|13387.82|8
1626098530000|2021-07-12 14:02:10|13508.8|13388.8|13506.69|13386.69|13508.8|13388.8|13506.69|13386.69|9
1626098540000|2021-07-12 14:02:20|13506.81|13386.81|13507.26|13387.26|13507.38|13387.38|13506.81|13386.81|8
1626098550000|2021-07-12 14:02:30|13507.23|13387.23|13508.47|13388.47|13508.47|13388.47|13507.16|13387.16|6
1626098560000|2021-07-12 14:02:40|13508.55|13388.55|13509.5|13389.5|13509.93|13389.93|13508.55|13388.55|10
1626098570000|2021-07-12 14:02:50|13509.56|13389.56|13510.06|13390.06|13510.06|13390.06|13509.56|13389.56|10
1626098580000|2021-07-12 14:03:00|13510.08|13390.08|13515.46|13395.46|13515.46|13395.46|13510.08|13390.08|10
1626098590000|2021-07-12 14:03:10|13515.36|13395.36|13513.79|13393.79|13515.56|13395.56|13513.79|13393.79|10
1626098600000|2021-07-12 14:03:20|13513.55|13393.55|13512.63|13392.63|13513.55|13393.55|13512.34|13392.34|9
1626098610000|2021-07-12 14:03:30|13512.53|13392.53|13512.57|13392.57|13512.62|13392.62|13512.14|13392.14|8
1626098620000|2021-07-12 14:03:40|13512.59|13392.59|13512.36|13392.36|13512.7|13392.7|13512.34|13392.34|8
1626098630000|2021-07-12 14:03:50|13512.38|13392.38|13512.78|13392.78|13512.78|13392.78|13512.07|13392.07|10
1626098640000|2021-07-12 14:04:00|13512.7|13392.7|13513.39|13393.39|13513.44|13393.44|13512.7|13392.7|8
1626098650000|2021-07-12 14:04:10|13512.46|13392.46|13513.53|13393.53|13513.63|13393.63|13512.46|13392.46|9
1626098660000|2021-07-12 14:04:20|13513.65|13393.65|13513.25|13393.25|13514.13|13394.13|13513.22|13393.22|10
1626098670000|2021-07-12 14:04:30|13513.15|13393.15|13512.94|13392.94|13513.38|13393.38|13512.94|13392.94|9
1626098680000|2021-07-12 14:04:40|13512.93|13392.93|13513.76|13393.76|13513.87|13393.87|13512.93|13392.93|8
1626098690000|2021-07-12 14:04:50|13513.72|13393.72|13513.26|13393.26|13513.72|13393.72|13513.18|13393.18|8
1626098700000|2021-07-12 14:05:00|13513.58|13393.58|13514.08|13394.08|13514.27|13394.27|13513.39|13393.39|10
1626098710000|2021-07-12 14:05:10|13514.15|13394.15|13512.21|13392.21|13514.15|13394.15|13512.21|13392.21|10
1626098720000|2021-07-12 14:05:20|13512.15|13392.15|13509.52|13389.52|13512.15|13392.15|13509.5|13389.5|10
1626098730000|2021-07-12 14:05:30|13509.09|13389.09|13507.39|13387.39|13509.09|13389.09|13507.39|13387.39|10
1626098740000|2021-07-12 14:05:40|13507.12|13387.12|13505.14|13385.14|13507.12|13387.12|13505.14|13385.14|8
1626098750000|2021-07-12 14:05:50|13505.46|13385.46|13504.63|13384.63|13505.46|13385.46|13503.87|13383.87|10
1626098760000|2021-07-12 14:06:00|13504.55|13384.55|13503.54|13383.54|13504.78|13384.78|13503.31|13383.31|10
1626098770000|2021-07-12 14:06:10|13504.22|13384.22|13503.36|13383.36|13504.22|13384.22|13503.36|13383.36|10
1626098780000|2021-07-12 14:06:20|13503.53|13383.53|13503.64|13383.64|13503.64|13383.64|13503.24|13383.24|9
1626098790000|2021-07-12 14:06:30|13503.57|13383.57|13499.75|13379.75|13503.57|13383.57|13499.75|13379.75|7
1626098800000|2021-07-12 14:06:40|13499.57|13379.57|13499.57|13379.57|13499.57|13379.57|13499.34|13379.34|9
1626098810000|2021-07-12 14:06:50|13499.65|13379.65|13498.62|13378.62|13499.86|13379.86|13498.57|13378.57|9
1626098820000|2021-07-12 14:07:00|13498.5|13378.5|13499.36|13379.36|13499.44|13379.44|13498.48|13378.48|9
1626098830000|2021-07-12 14:07:10|13499.25|13379.25|13499.09|13379.09|13499.37|13379.37|13499.09|13379.09|7
1626098840000|2021-07-12 14:07:20|13499.05|13379.05|13497.75|13377.75|13499.26|13379.26|13497.75|13377.75|10
1626098850000|2021-07-12 14:07:30|13497.64|13377.64|13496.13|13376.13|13497.68|13377.68|13496.13|13376.13|9
1626098860000|2021-07-12 14:07:40|13495.97|13375.97|13494.95|13374.95|13496.01|13376.01|13494.95|13374.95|10
1626098870000|2021-07-12 14:07:50|13494.86|13374.86|13494.65|13374.65|13494.97|13374.97|13494.65|13374.65|8
1626098880000|2021-07-12 14:08:00|13494.11|13374.11|13493.31|13373.31|13494.11|13374.11|13492.75|13372.75|9
1626098890000|2021-07-12 14:08:10|13493.44|13373.44|13493.28|13373.28|13493.48|13373.48|13493.15|13373.15|9
1626098900000|2021-07-12 14:08:20|13493|13373|13493.17|13373.17|13493.3|13373.3|13492.9|13372.9|7
1626098910000|2021-07-12 14:08:30|13493.22|13373.22|13493.62|13373.62|13493.72|13373.72|13493.22|13373.22|7
1626098920000|2021-07-12 14:08:40|13493.52|13373.52|13493.52|13373.52|13493.53|13373.53|13493.34|13373.34|8
1626098930000|2021-07-12 14:08:50|13493.49|13373.49|13494.83|13374.83|13494.83|13374.83|13493.49|13373.49|9
1626098940000|2021-07-12 14:09:00|13494.04|13374.04|13494.36|13374.36|13494.64|13374.64|13494.04|13374.04|10
1626098950000|2021-07-12 14:09:10|13494.32|13374.32|13494.79|13374.79|13495.14|13375.14|13494.28|13374.28|10
1626098960000|2021-07-12 14:09:20|13495.24|13375.24|13496.69|13376.69|13496.69|13376.69|13494.86|13374.86|9
1626098970000|2021-07-12 14:09:30|13497.04|13377.04|13498.19|13378.19|13498.19|13378.19|13496.56|13376.56|9
1626098980000|2021-07-12 14:09:40|13496.92|13376.92|13498.93|13378.93|13498.93|13378.93|13496.89|13376.89|9
1626098990000|2021-07-12 14:09:50|13499.14|13379.14|13498.69|13378.69|13499.14|13379.14|13498.24|13378.24|9
1626099000000|2021-07-12 14:10:00|13498.72|13378.72|13497.82|13377.82|13498.88|13378.88|13497.81|13377.81|9
1626099010000|2021-07-12 14:10:10|13497.9|13377.9|13497.29|13377.29|13497.9|13377.9|13497.2|13377.2|9
1626099020000|2021-07-12 14:10:20|13497.2|13377.2|13498.35|13378.35|13499.01|13379.01|13497.2|13377.2|9
1626099030000|2021-07-12 14:10:30|13499.24|13379.24|13498.89|13378.89|13499.73|13379.73|13498.89|13378.89|7
1626099040000|2021-07-12 14:10:40|13498.99|13378.99|13498.65|13378.65|13499.54|13379.54|13498.61|13378.61|10
1626099050000|2021-07-12 14:10:50|13499.63|13379.63|13499.48|13379.48|13499.76|13379.76|13499.42|13379.42|9
1626099060000|2021-07-12 14:11:00|13499.54|13379.54|13498.92|13378.92|13499.65|13379.65|13498.92|13378.92|9
1626099070000|2021-07-12 14:11:10|13498.81|13378.81|13498.31|13378.31|13499.04|13379.04|13498.24|13378.24|10
1626099080000|2021-07-12 14:11:20|13498.3|13378.3|13498.35|13378.35|13498.4|13378.4|13498.3|13378.3|6
1626099090000|2021-07-12 14:11:30|13498.29|13378.29|13498.23|13378.23|13498.38|13378.38|13498.06|13378.06|6
1626099100000|2021-07-12 14:11:40|13498.04|13378.04|13497.36|13377.36|13498.27|13378.27|13496.74|13376.74|10
1626099110000|2021-07-12 14:11:50|13497.22|13377.22|13497.06|13377.06|13497.29|13377.29|13496.99|13376.99|9
1626099120000|2021-07-12 14:12:00|13496.86|13376.86|13495.4|13375.4|13496.88|13376.88|13495.4|13375.4|9
1626099130000|2021-07-12 14:12:10|13495.64|13375.64|13495.67|13375.67|13496.25|13376.25|13495.07|13375.07|10
1626099140000|2021-07-12 14:12:20|13496.06|13376.06|13496.09|13376.09|13496.09|13376.09|13495.68|13375.68|8
1626099150000|2021-07-12 14:12:30|13496.08|13376.08|13495.83|13375.83|13496.36|13376.36|13495.73|13375.73|10
1626099160000|2021-07-12 14:12:40|13495.79|13375.79|13496.89|13376.89|13496.89|13376.89|13495.78|13375.78|9
1626099170000|2021-07-12 14:12:50|13496.84|13376.84|13497.33|13377.33|13497.42|13377.42|13496.83|13376.83|8
1626099180000|2021-07-12 14:13:00|13497.37|13377.37|13498.28|13378.28|13498.29|13378.29|13496.37|13376.37|8
1626099190000|2021-07-12 14:13:10|13498.57|13378.57|13499.52|13379.52|13499.52|13379.52|13498.57|13378.57|9
1626099200000|2021-07-12 14:13:20|13499.36|13379.36|13499.16|13379.16|13499.36|13379.36|13498.48|13378.48|9
1626099210000|2021-07-12 14:13:30|13498.83|13378.83|13497.59|13377.59|13498.83|13378.83|13497.59|13377.59|10
1626099220000|2021-07-12 14:13:40|13497.32|13377.32|13497.28|13377.28|13497.34|13377.34|13497.18|13377.18|7
1626099230000|2021-07-12 14:13:50|13497.26|13377.26|13497.4|13377.4|13497.48|13377.48|13497.2|13377.2|8
1626099240000|2021-07-12 14:14:00|13497.36|13377.36|13497.59|13377.59|13497.59|13377.59|13496.56|13376.56|10
1626099250000|2021-07-12 14:14:10|13496.69|13376.69|13497.78|13377.78|13497.78|13377.78|13496.63|13376.63|9
1626099260000|2021-07-12 14:14:20|13497.79|13377.79|13500.34|13380.34|13500.34|13380.34|13497.77|13377.77|8
1626099270000|2021-07-12 14:14:30|13499.84|13379.84|13499.58|13379.58|13500.06|13380.06|13498.07|13378.07|10
1626099280000|2021-07-12 14:14:40|13499.32|13379.32|13497.84|13377.84|13499.32|13379.32|13497.63|13377.63|8
1626099290000|2021-07-12 14:14:50|13497.89|13377.89|13496.23|13376.23|13497.89|13377.89|13496.23|13376.23|8
1626099300000|2021-07-12 14:15:00|13496.2|13376.2|13494.78|13374.78|13496.2|13376.2|13494.78|13374.78|9
1626099310000|2021-07-12 14:15:10|13494.69|13374.69|13491.79|13371.79|13494.74|13374.74|13491.79|13371.79|10
1626099320000|2021-07-12 14:15:20|13490.8|13370.8|13487.45|13367.45|13490.8|13370.8|13487.45|13367.45|9
1626099330000|2021-07-12 14:15:30|13487.38|13367.38|13488.3|13368.3|13488.39|13368.39|13487.05|13367.05|8
1626099340000|2021-07-12 14:15:40|13488.32|13368.32|13487.07|13367.07|13488.32|13368.32|13486.61|13366.61|10
1626099350000|2021-07-12 14:15:50|13486.99|13366.99|13481.9|13361.9|13486.99|13366.99|13481.9|13361.9|10
1626099360000|2021-07-12 14:16:00|13481.82|13361.82|13479.87|13359.87|13482.52|13362.52|13479.87|13359.87|10
1626099370000|2021-07-12 14:16:10|13479.5|13359.5|13476.88|13356.88|13479.5|13359.5|13476.88|13356.88|9
1626099380000|2021-07-12 14:16:20|13477.43|13357.43|13477.73|13357.73|13477.73|13357.73|13474.52|13354.52|10
1626099390000|2021-07-12 14:16:30|13478.68|13358.68|13479.17|13359.17|13479.17|13359.17|13478.58|13358.58|9
1626099400000|2021-07-12 14:16:40|13479.21|13359.21|13478.47|13358.47|13479.37|13359.37|13478.04|13358.04|10
1626099410000|2021-07-12 14:16:50|13478.61|13358.61|13478.22|13358.22|13479.19|13359.19|13478.21|13358.21|10
1626099420000|2021-07-12 14:17:00|13478.23|13358.23|13477.03|13357.03|13478.23|13358.23|13477.03|13357.03|10
1626099430000|2021-07-12 14:17:10|13476.71|13356.71|13475.83|13355.83|13476.71|13356.71|13475.19|13355.19|8
1626099440000|2021-07-12 14:17:20|13475.76|13355.76|13475.19|13355.19|13475.79|13355.79|13475.19|13355.19|8
1626099450000|2021-07-12 14:17:30|13474.03|13354.03|13472.47|13352.47|13474.1|13354.1|13472.44|13352.44|9
1626099460000|2021-07-12 14:17:40|13472.25|13352.25|13471.63|13351.63|13472.25|13352.25|13471.34|13351.34|9
1626099470000|2021-07-12 14:17:50|13471.35|13351.35|13471.62|13351.62|13471.74|13351.74|13470.73|13350.73|9
1626099480000|2021-07-12 14:18:00|13471.64|13351.64|13470.6|13350.6|13471.66|13351.66|13470.45|13350.45|9
1626099490000|2021-07-12 14:18:10|13470.91|13350.91|13469.82|13349.82|13471.59|13351.59|13469.15|13349.15|9
1626099500000|2021-07-12 14:18:20|13469.92|13349.92|13467.16|13347.16|13469.95|13349.95|13467.16|13347.16|10
1626099510000|2021-07-12 14:18:30|13467.2|13347.2|13466.91|13346.91|13467.2|13347.2|13466.91|13346.91|10
1626099520000|2021-07-12 14:18:40|13466.63|13346.63|13465.12|13345.12|13466.7|13346.7|13465.12|13345.12|10
1626099530000|2021-07-12 14:18:50|13466.99|13346.99|13466.84|13346.84|13467.04|13347.04|13466.6|13346.6|9
1626099540000|2021-07-12 14:19:00|13466.81|13346.81|13466.3|13346.3|13466.81|13346.81|13465.53|13345.53|10
1626099550000|2021-07-12 14:19:10|13466.43|13346.43|13468.35|13348.35|13468.35|13348.35|13466.43|13346.43|8
1626099560000|2021-07-12 14:19:20|13468.8|13348.8|13471.71|13351.71|13471.71|13351.71|13468.46|13348.46|10
1626099570000|2021-07-12 14:19:30|13471.79|13351.79|13470.99|13350.99|13471.79|13351.79|13470.64|13350.64|10
1626099580000|2021-07-12 14:19:40|13470.18|13350.18|13470.37|13350.37|13470.72|13350.72|13469.87|13349.87|9
1626099590000|2021-07-12 14:19:50|13470.29|13350.29|13469.49|13349.49|13470.49|13350.49|13469.49|13349.49|9
1626099600000|2021-07-12 14:20:00|13469.5|13349.5|13469.64|13349.64|13470.15|13350.15|13469.5|13349.5|8
1626099610000|2021-07-12 14:20:10|13469.6|13349.6|13468.99|13348.99|13469.75|13349.75|13468.91|13348.91|10
1626099620000|2021-07-12 14:20:20|13470|13350|13469.4|13349.4|13470.02|13350.02|13468.87|13348.87|8
1626099630000|2021-07-12 14:20:30|13469.45|13349.45|13469.06|13349.06|13469.45|13349.45|13469.05|13349.05|8
1626099640000|2021-07-12 14:20:40|13469.09|13349.09|13470.64|13350.64|13470.64|13350.64|13469.09|13349.09|8
1626099650000|2021-07-12 14:20:50|13470.87|13350.87|13473.23|13353.23|13473.23|13353.23|13470.87|13350.87|10
1626099660000|2021-07-12 14:21:00|13473.11|13353.11|13473.52|13353.52|13473.81|13353.81|13472.79|13352.79|8
1626099670000|2021-07-12 14:21:10|13473.55|13353.55|13473.57|13353.57|13473.76|13353.76|13473.42|13353.42|10
1626099680000|2021-07-12 14:21:20|13473.44|13353.44|13471.99|13351.99|13473.44|13353.44|13471.99|13351.99|9
1626099690000|2021-07-12 14:21:30|13472.06|13352.06|13471.53|13351.53|13472.09|13352.09|13471.53|13351.53|9
1626099700000|2021-07-12 14:21:40|13471.27|13351.27|13470.04|13350.04|13472.08|13352.08|13470.04|13350.04|9
1626099710000|2021-07-12 14:21:50|13469.99|13349.99|13470.94|13350.94|13470.94|13350.94|13469.48|13349.48|10
1626099720000|2021-07-12 14:22:00|13470.95|13350.95|13470.39|13350.39|13470.95|13350.95|13469.97|13349.97|9
1626099730000|2021-07-12 14:22:10|13470.31|13350.31|13470.41|13350.41|13471.71|13351.71|13470.31|13350.31|9
1626099740000|2021-07-12 14:22:20|13470.61|13350.61|13472.13|13352.13|13472.32|13352.32|13470.61|13350.61|10
1626099750000|2021-07-12 14:22:30|13472.07|13352.07|13472|13352|13472.25|13352.25|13471.98|13351.98|8
1626099760000|2021-07-12 14:22:40|13472.1|13352.1|13471.69|13351.69|13472.1|13352.1|13471.69|13351.69|8
1626099770000|2021-07-12 14:22:50|13471.55|13351.55|13470.16|13350.16|13471.55|13351.55|13469.95|13349.95|9
1626099780000|2021-07-12 14:23:00|13470.23|13350.23|13470.85|13350.85|13471.17|13351.17|13470.23|13350.23|8
1626099790000|2021-07-12 14:23:10|13470.7|13350.7|13471.75|13351.75|13471.75|13351.75|13470.04|13350.04|10
1626099800000|2021-07-12 14:23:20|13471.93|13351.93|13472.75|13352.75|13472.95|13352.95|13471.93|13351.93|9
1626099810000|2021-07-12 14:23:30|13473.63|13353.63|13472.58|13352.58|13473.63|13353.63|13472.49|13352.49|9
1626099820000|2021-07-12 14:23:40|13472.53|13352.53|13472.9|13352.9|13472.91|13352.91|13472.53|13352.53|9
1626099830000|2021-07-12 14:23:50|13472.85|13352.85|13472.18|13352.18|13472.85|13352.85|13472.18|13352.18|9
1626099840000|2021-07-12 14:24:00|13471.93|13351.93|13470.51|13350.51|13471.93|13351.93|13470.37|13350.37|10
1626099850000|2021-07-12 14:24:10|13469.25|13349.25|13467.76|13347.76|13469.25|13349.25|13467.34|13347.34|8
1626099860000|2021-07-12 14:24:20|13467.44|13347.44|13462.56|13342.56|13467.44|13347.44|13462.56|13342.56|9
1626099870000|2021-07-12 14:24:30|13461.21|13341.21|13458.1|13338.1|13461.21|13341.21|13458.1|13338.1|10
1626099880000|2021-07-12 14:24:40|13457.99|13337.99|13456.76|13336.76|13457.99|13337.99|13456.76|13336.76|9
1626099890000|2021-07-12 14:24:50|13456.79|13336.79|13456.37|13336.37|13456.79|13336.79|13455.92|13335.92|9
1626099900000|2021-07-12 14:25:00|13457.29|13337.29|13457.59|13337.59|13457.99|13337.99|13457.29|13337.29|10
1626099910000|2021-07-12 14:25:10|13457.53|13337.53|13457.44|13337.44|13457.66|13337.66|13457.41|13337.41|9
1626099920000|2021-07-12 14:25:20|13457.56|13337.56|13456.71|13336.71|13457.98|13337.98|13456.65|13336.65|8
1626099930000|2021-07-12 14:25:30|13457.84|13337.84|13458.53|13338.53|13458.53|13338.53|13457.71|13337.71|10
1626099940000|2021-07-12 14:25:40|13458.89|13338.89|13461.63|13341.63|13461.63|13341.63|13458.89|13338.89|9
1626099950000|2021-07-12 14:25:50|13461.8|13341.8|13462.7|13342.7|13462.7|13342.7|13461.8|13341.8|7
1626099960000|2021-07-12 14:26:00|13462.84|13342.84|13465.4|13345.4|13465.4|13345.4|13462.84|13342.84|9
1626099970000|2021-07-12 14:26:10|13465.5|13345.5|13466.66|13346.66|13466.66|13346.66|13465.49|13345.49|10
1626099980000|2021-07-12 14:26:20|13467.14|13347.14|13469.21|13349.21|13469.21|13349.21|13467.14|13347.14|9
1626099990000|2021-07-12 14:26:30|13469.82|13349.82|13472.11|13352.11|13472.2|13352.2|13469.78|13349.78|9
1626100000000|2021-07-12 14:26:40|13472.26|13352.26|13474.36|13354.36|13474.36|13354.36|13472.07|13352.07|9
1626100010000|2021-07-12 14:26:50|13474.5|13354.5|13476.35|13356.35|13476.42|13356.42|13474.5|13354.5|10
1626100020000|2021-07-12 14:27:00|13476.96|13356.96|13477.43|13357.43|13477.65|13357.65|13476.96|13356.96|9
1626100030000|2021-07-12 14:27:10|13477.36|13357.36|13479.49|13359.49|13479.49|13359.49|13477.36|13357.36|9
1626100040000|2021-07-12 14:27:20|13479.48|13359.48|13478.14|13358.14|13479.48|13359.48|13478.14|13358.14|8
1626100050000|2021-07-12 14:27:30|13478.09|13358.09|13478.4|13358.4|13478.4|13358.4|13477.51|13357.51|10
1626100060000|2021-07-12 14:27:40|13478.41|13358.41|13478.22|13358.22|13478.44|13358.44|13478.09|13358.09|10
1626100070000|2021-07-12 14:27:50|13478.24|13358.24|13478.91|13358.91|13478.91|13358.91|13476.96|13356.96|10
1626100080000|2021-07-12 14:28:00|13478.77|13358.77|13476.59|13356.59|13478.77|13358.77|13476.59|13356.59|8
1626100090000|2021-07-12 14:28:10|13476.48|13356.48|13475.59|13355.59|13476.85|13356.85|13475.59|13355.59|10
1626100100000|2021-07-12 14:28:20|13475.68|13355.68|13474.66|13354.66|13475.74|13355.74|13474.66|13354.66|10
1626100110000|2021-07-12 14:28:30|13474.3|13354.3|13473.61|13353.61|13474.63|13354.63|13473.53|13353.53|9
1626100120000|2021-07-12 14:28:40|13473.7|13353.7|13472.39|13352.39|13473.7|13353.7|13472.28|13352.28|7
1626100130000|2021-07-12 14:28:50|13472.3|13352.3|13472.89|13352.89|13473.37|13353.37|13472.3|13352.3|10
1626100140000|2021-07-12 14:29:00|13472.56|13352.56|13471.67|13351.67|13472.67|13352.67|13471.67|13351.67|8
1626100150000|2021-07-12 14:29:10|13471.84|13351.84|13472.12|13352.12|13472.12|13352.12|13471.77|13351.77|9
1626100160000|2021-07-12 14:29:20|13471.82|13351.82|13472.39|13352.39|13472.75|13352.75|13471.82|13351.82|9
1626100170000|2021-07-12 14:29:30|13471.47|13351.47|13471.38|13351.38|13472.22|13352.22|13471.11|13351.11|10
1626100180000|2021-07-12 14:29:40|13470.32|13350.32|13470.04|13350.04|13470.32|13350.32|13470.04|13350.04|10
1626100190000|2021-07-12 14:29:50|13469.96|13349.96|13468.1|13348.1|13470.07|13350.07|13468.1|13348.1|9
1626100200000|2021-07-12 14:30:00|13467.99|13347.99|13466.54|13346.54|13468.45|13348.45|13466.54|13346.54|10
1626100210000|2021-07-12 14:30:10|13466.43|13346.43|13465.51|13345.51|13466.43|13346.43|13465.29|13345.29|9
1626100220000|2021-07-12 14:30:20|13465.42|13345.42|13466.86|13346.86|13467.55|13347.55|13465.42|13345.42|10
1626100230000|2021-07-12 14:30:30|13466.79|13346.79|13466.43|13346.43|13466.81|13346.81|13466.35|13346.35|10
1626100240000|2021-07-12 14:30:40|13466.64|13346.64|13464.75|13344.75|13466.64|13346.64|13464.69|13344.69|9
1626100250000|2021-07-12 14:30:50|13464.59|13344.59|13462.74|13342.74|13464.59|13344.59|13462.74|13342.74|10
1626100260000|2021-07-12 14:31:00|13462.48|13342.48|13461.95|13341.95|13462.84|13342.84|13461.19|13341.19|9
1626100270000|2021-07-12 14:31:10|13462.04|13342.04|13463.18|13343.18|13463.24|13343.24|13462.04|13342.04|9
1626100280000|2021-07-12 14:31:20|13462.78|13342.78|13462.64|13342.64|13463.48|13343.48|13462.48|13342.48|10
1626100290000|2021-07-12 14:31:30|13462.63|13342.63|13463.54|13343.54|13463.54|13343.54|13462.63|13342.63|8
1626100300000|2021-07-12 14:31:40|13462.71|13342.71|13465.1|13345.1|13465.48|13345.48|13462.71|13342.71|10
1626100310000|2021-07-12 14:31:50|13465.29|13345.29|13466.29|13346.29|13466.45|13346.45|13465.29|13345.29|8
1626100320000|2021-07-12 14:32:00|13466.41|13346.41|13468.04|13348.04|13468.04|13348.04|13466.41|13346.41|8
1626100330000|2021-07-12 14:32:10|13468.05|13348.05|13468.39|13348.39|13468.39|13348.39|13467.8|13347.8|7
1626100340000|2021-07-12 14:32:20|13468.41|13348.41|13469.66|13349.66|13469.66|13349.66|13468.36|13348.36|9
1626100350000|2021-07-12 14:32:30|13469.7|13349.7|13471.15|13351.15|13471.15|13351.15|13469.7|13349.7|10
1626100360000|2021-07-12 14:32:40|13471.36|13351.36|13470.84|13350.84|13471.77|13351.77|13470.72|13350.72|10
1626100370000|2021-07-12 14:32:50|13470.76|13350.76|13470.88|13350.88|13470.91|13350.91|13470.24|13350.24|8
1626100380000|2021-07-12 14:33:00|13470.86|13350.86|13469.4|13349.4|13470.86|13350.86|13469.4|13349.4|9
1626100390000|2021-07-12 14:33:10|13469.5|13349.5|13469.52|13349.52|13469.56|13349.56|13469.24|13349.24|9
1626100400000|2021-07-12 14:33:20|13469.57|13349.57|13470.62|13350.62|13470.65|13350.65|13469.57|13349.57|7
1626100410000|2021-07-12 14:33:30|13470.42|13350.42|13467.86|13347.86|13470.42|13350.42|13467.8|13347.8|8
1626100420000|2021-07-12 14:33:40|13467.42|13347.42|13465.66|13345.66|13467.42|13347.42|13465.66|13345.66|10
1626100430000|2021-07-12 14:33:50|13465.3|13345.3|13464.86|13344.86|13465.3|13345.3|13464.8|13344.8|8
1626100440000|2021-07-12 14:34:00|13464.81|13344.81|13464.65|13344.65|13464.81|13344.81|13464.45|13344.45|9
1626100450000|2021-07-12 14:34:10|13464.55|13344.55|13466.59|13346.59|13466.59|13346.59|13464.55|13344.55|10
1626100460000|2021-07-12 14:34:20|13466.47|13346.47|13465.56|13345.56|13466.47|13346.47|13465.21|13345.21|10
1626100470000|2021-07-12 14:34:30|13465.34|13345.34|13464.75|13344.75|13465.55|13345.55|13464.75|13344.75|9
1626100480000|2021-07-12 14:34:40|13465.18|13345.18|13466.47|13346.47|13466.48|13346.48|13465.18|13345.18|7
1626100490000|2021-07-12 14:34:50|13466.46|13346.46|13465.29|13345.29|13466.46|13346.46|13465.29|13345.29|10
1626100500000|2021-07-12 14:35:00|13465.17|13345.17|13467.1|13347.1|13467.1|13347.1|13465.04|13345.04|9
1626100510000|2021-07-12 14:35:10|13467.31|13347.31|13469.18|13349.18|13469.19|13349.19|13467.31|13347.31|9
1626100520000|2021-07-12 14:35:20|13469.27|13349.27|13470.8|13350.8|13470.8|13350.8|13469.27|13349.27|9
1626100530000|2021-07-12 14:35:30|13470.88|13350.88|13471.99|13351.99|13471.99|13351.99|13470.88|13350.88|7
1626100540000|2021-07-12 14:35:40|13472.01|13352.01|13473.44|13353.44|13473.44|13353.44|13471.95|13351.95|10
1626100550000|2021-07-12 14:35:50|13473.43|13353.43|13472.58|13352.58|13473.86|13353.86|13472.58|13352.58|10
1626100560000|2021-07-12 14:36:00|13472.75|13352.75|13472.02|13352.02|13472.75|13352.75|13472.01|13352.01|10
1626100570000|2021-07-12 14:36:10|13472.09|13352.09|13472.4|13352.4|13472.56|13352.56|13472.09|13352.09|9
1626100580000|2021-07-12 14:36:20|13472.45|13352.45|13471.95|13351.95|13472.45|13352.45|13471.29|13351.29|8
1626100590000|2021-07-12 14:36:30|13472.03|13352.03|13472.17|13352.17|13472.17|13352.17|13472.03|13352.03|7
1626100600000|2021-07-12 14:36:40|13472.19|13352.19|13473.35|13353.35|13473.35|13353.35|13472.19|13352.19|8
1626100610000|2021-07-12 14:36:50|13473.37|13353.37|13472.95|13352.95|13473.39|13353.39|13472.95|13352.95|7
1626100620000|2021-07-12 14:37:00|13472.97|13352.97|13474.33|13354.33|13474.33|13354.33|13472.97|13352.97|9
1626100630000|2021-07-12 14:37:10|13474.7|13354.7|13475.3|13355.3|13475.3|13355.3|13474.56|13354.56|10
1626100640000|2021-07-12 14:37:20|13475.2|13355.2|13476.13|13356.13|13476.13|13356.13|13475.2|13355.2|8
1626100650000|2021-07-12 14:37:30|13476.1|13356.1|13479.4|13359.4|13479.4|13359.4|13476.1|13356.1|10
1626100660000|2021-07-12 14:37:40|13479.59|13359.59|13480.84|13360.84|13480.92|13360.92|13479.59|13359.59|9
1626100670000|2021-07-12 14:37:50|13481.3|13361.3|13481.87|13361.87|13481.94|13361.94|13481.26|13361.26|10
1626100680000|2021-07-12 14:38:00|13481.89|13361.89|13483.07|13363.07|13483.07|13363.07|13481.89|13361.89|9
1626100690000|2021-07-12 14:38:10|13482.92|13362.92|13483.16|13363.16|13483.2|13363.2|13482.92|13362.92|8
1626100700000|2021-07-12 14:38:20|13483.02|13363.02|13486.1|13366.1|13486.1|13366.1|13483.02|13363.02|8
1626100710000|2021-07-12 14:38:30|13485.98|13365.98|13486.27|13366.27|13486.27|13366.27|13485.9|13365.9|7
1626100720000|2021-07-12 14:38:40|13486.34|13366.34|13486.8|13366.8|13486.8|13366.8|13486.23|13366.23|9
1626100730000|2021-07-12 14:38:50|13486.93|13366.93|13487.36|13367.36|13487.36|13367.36|13486.34|13366.34|8
1626100740000|2021-07-12 14:39:00|13487.01|13367.01|13487.61|13367.61|13487.61|13367.61|13487.01|13367.01|8
1626100750000|2021-07-12 14:39:10|13487.58|13367.58|13486.85|13366.85|13487.71|13367.71|13486.85|13366.85|9
1626100760000|2021-07-12 14:39:20|13486.69|13366.69|13484.95|13364.95|13486.69|13366.69|13484.91|13364.91|9
1626100770000|2021-07-12 14:39:30|13485.11|13365.11|13486.93|13366.93|13486.93|13366.93|13485.11|13365.11|8
1626100780000|2021-07-12 14:39:40|13486.65|13366.65|13486.95|13366.95|13487.59|13367.59|13486.65|13366.65|9
1626100790000|2021-07-12 14:39:50|13487.15|13367.15|13486.42|13366.42|13487.15|13367.15|13485.64|13365.64|7
1626100800000|2021-07-12 14:40:00|13486.08|13366.08|13485.68|13365.68|13486.34|13366.34|13485.56|13365.56|10
1626100810000|2021-07-12 14:40:10|13485.72|13365.72|13482.93|13362.93|13485.72|13365.72|13482.93|13362.93|10
1626100820000|2021-07-12 14:40:20|13482.31|13362.31|13478.53|13358.53|13482.31|13362.31|13478.53|13358.53|10
1626100830000|2021-07-12 14:40:30|13476.81|13356.81|13474.32|13354.32|13476.81|13356.81|13474.32|13354.32|9
1626100840000|2021-07-12 14:40:40|13474.03|13354.03|13473.92|13353.92|13474.08|13354.08|13473.91|13353.91|6
1626100850000|2021-07-12 14:40:50|13473.89|13353.89|13473.25|13353.25|13473.91|13353.91|13473.18|13353.18|10
1626100860000|2021-07-12 14:41:00|13473.23|13353.23|13473.12|13353.12|13473.4|13353.4|13473.06|13353.06|9
1626100870000|2021-07-12 14:41:10|13473.25|13353.25|13472.14|13352.14|13473.25|13353.25|13472.13|13352.13|9
1626100880000|2021-07-12 14:41:20|13472.16|13352.16|13473.15|13353.15|13473.42|13353.42|13472.16|13352.16|9
1626100890000|2021-07-12 14:41:30|13473.3|13353.3|13475.06|13355.06|13475.06|13355.06|13473.3|13353.3|9
1626100900000|2021-07-12 14:41:40|13474.88|13354.88|13476.44|13356.44|13476.44|13356.44|13474.88|13354.88|9
1626100910000|2021-07-12 14:41:50|13476.48|13356.48|13480.81|13360.81|13480.81|13360.81|13476.26|13356.26|9
1626100920000|2021-07-12 14:42:00|13481.03|13361.03|13483.13|13363.13|13483.13|13363.13|13481.03|13361.03|9
1626100930000|2021-07-12 14:42:10|13483.15|13363.15|13483.12|13363.12|13483.64|13363.64|13482.92|13362.92|9
1626100940000|2021-07-12 14:42:20|13483.33|13363.33|13485.23|13365.23|13485.23|13365.23|13483.33|13363.33|9
1626100950000|2021-07-12 14:42:30|13485.36|13365.36|13486.63|13366.63|13486.63|13366.63|13485.2|13365.2|10
1626100960000|2021-07-12 14:42:40|13486.4|13366.4|13488.71|13368.71|13488.71|13368.71|13486.4|13366.4|10
1626100970000|2021-07-12 14:42:50|13488.73|13368.73|13487.94|13367.94|13489.33|13369.33|13487.94|13367.94|9
1626100980000|2021-07-12 14:43:00|13487.54|13367.54|13488.54|13368.54|13488.54|13368.54|13486.99|13366.99|10
1626100990000|2021-07-12 14:43:10|13488.45|13368.45|13493.02|13373.02|13497.4|13377.4|13487.33|13367.33|9
1626101000000|2021-07-12 14:43:20|13492.91|13372.91|13492.83|13372.83|13493.02|13373.02|13492.15|13372.15|7
1626101010000|2021-07-12 14:43:30|13492.91|13372.91|13493.7|13373.7|13493.78|13373.78|13492.01|13372.01|10
1626101020000|2021-07-12 14:43:40|13493.72|13373.72|13491.1|13371.1|13493.72|13373.72|13490.99|13370.99|9
1626101030000|2021-07-12 14:43:50|13491.08|13371.08|13489.1|13369.1|13491.08|13371.08|13489.1|13369.1|10
1626101040000|2021-07-12 14:44:00|13488.71|13368.71|13488.73|13368.73|13489.19|13369.19|13488.44|13368.44|9
1626101050000|2021-07-12 14:44:10|13488.74|13368.74|13482.49|13362.49|13488.74|13368.74|13482.49|13362.49|10
1626101060000|2021-07-12 14:44:20|13482.17|13362.17|13481.08|13361.08|13482.17|13362.17|13480.94|13360.94|9
1626101070000|2021-07-12 14:44:30|13480.99|13360.99|13480.39|13360.39|13481.71|13361.71|13480.31|13360.31|10
1626101080000|2021-07-12 14:44:40|13480.33|13360.33|13479.84|13359.84|13480.45|13360.45|13479.84|13359.84|9
1626101090000|2021-07-12 14:44:50|13479.78|13359.78|13478.97|13358.97|13479.78|13359.78|13478.92|13358.92|9
1626101100000|2021-07-12 14:45:00|13478.83|13358.83|13476.06|13356.06|13478.83|13358.83|13476.06|13356.06|10
1626101110000|2021-07-12 14:45:10|13475.74|13355.74|13474.82|13354.82|13475.74|13355.74|13474.82|13354.82|9
1626101120000|2021-07-12 14:45:20|13474.79|13354.79|13474.48|13354.48|13474.79|13354.79|13474.01|13354.01|9
1626101130000|2021-07-12 14:45:30|13474.47|13354.47|13477.85|13357.85|13477.85|13357.85|13474.47|13354.47|10
1626101140000|2021-07-12 14:45:40|13477.94|13357.94|13482.47|13362.47|13482.49|13362.49|13477.94|13357.94|8
1626101150000|2021-07-12 14:45:50|13482.35|13362.35|13483.18|13363.18|13483.18|13363.18|13482.28|13362.28|9
1626101160000|2021-07-12 14:46:00|13483.41|13363.41|13486.84|13366.84|13487.07|13367.07|13483.31|13363.31|8
1626101170000|2021-07-12 14:46:10|13488.56|13368.56|13493.52|13373.52|13493.65|13373.65|13488.56|13368.56|9
1626101180000|2021-07-12 14:46:20|13494.16|13374.16|13494.78|13374.78|13494.78|13374.78|13494.15|13374.15|7
1626101190000|2021-07-12 14:46:30|13496.01|13376.01|13496.56|13376.56|13497.46|13377.46|13496.01|13376.01|8
1626101200000|2021-07-12 14:46:40|13496.58|13376.58|13497.35|13377.35|13497.35|13377.35|13496.58|13376.58|9
1626101210000|2021-07-12 14:46:50|13497.63|13377.63|13499.39|13379.39|13499.39|13379.39|13497.3|13377.3|9
1626101220000|2021-07-12 14:47:00|13499.33|13379.33|13499.78|13379.78|13500.41|13380.41|13499.33|13379.33|10
1626101230000|2021-07-12 14:47:10|13499.82|13379.82|13496.93|13376.93|13500.04|13380.04|13496.93|13376.93|10
1626101240000|2021-07-12 14:47:20|13496.94|13376.94|13496.99|13376.99|13497.38|13377.38|13496.42|13376.42|10
1626101250000|2021-07-12 14:47:30|13497.02|13377.02|13497.52|13377.52|13497.52|13377.52|13497.02|13377.02|9
1626101260000|2021-07-12 14:47:40|13497.5|13377.5|13497.44|13377.44|13497.52|13377.52|13497.39|13377.39|10
1626101270000|2021-07-12 14:47:50|13497.45|13377.45|13496.82|13376.82|13497.55|13377.55|13496.82|13376.82|10
1626101280000|2021-07-12 14:48:00|13496.62|13376.62|13494.68|13374.68|13496.72|13376.72|13494.68|13374.68|10
1626101290000|2021-07-12 14:48:10|13494.69|13374.69|13493.52|13373.52|13494.69|13374.69|13493.52|13373.52|9
1626101300000|2021-07-12 14:48:20|13493.25|13373.25|13493.54|13373.54|13493.63|13373.63|13492.74|13372.74|10
1626101310000|2021-07-12 14:48:30|13493.59|13373.59|13491.64|13371.64|13493.74|13373.74|13491.58|13371.58|9
1626101320000|2021-07-12 14:48:40|13491.63|13371.63|13490.91|13370.91|13491.63|13371.63|13490.73|13370.73|10
1626101330000|2021-07-12 14:48:50|13490.82|13370.82|13490.05|13370.05|13490.82|13370.82|13489.91|13369.91|8
1626101340000|2021-07-12 14:49:00|13490.08|13370.08|13487.64|13367.64|13491.11|13371.11|13487.64|13367.64|9
1626101350000|2021-07-12 14:49:10|13487.59|13367.59|13487.07|13367.07|13487.91|13367.91|13487.07|13367.07|8
1626101360000|2021-07-12 14:49:20|13486.83|13366.83|13486.73|13366.73|13487.09|13367.09|13486.22|13366.22|10
1626101370000|2021-07-12 14:49:30|13486.69|13366.69|13486.86|13366.86|13486.86|13366.86|13486.51|13366.51|8
1626101380000|2021-07-12 14:49:40|13486.04|13366.04|13487.25|13367.25|13487.25|13367.25|13486.04|13366.04|10
1626101390000|2021-07-12 14:49:50|13487.27|13367.27|13487.76|13367.76|13487.81|13367.81|13486.76|13366.76|10
1626101400000|2021-07-12 14:50:00|13487.21|13367.21|13487.25|13367.25|13488.31|13368.31|13487.18|13367.18|9
1626101410000|2021-07-12 14:50:10|13487.26|13367.26|13486.55|13366.55|13487.36|13367.36|13486.55|13366.55|9
1626101420000|2021-07-12 14:50:20|13486.49|13366.49|13484.76|13364.76|13486.58|13366.58|13484.76|13364.76|9
1626101430000|2021-07-12 14:50:30|13484.82|13364.82|13484.41|13364.41|13484.82|13364.82|13484.39|13364.39|10
1626101440000|2021-07-12 14:50:40|13484.14|13364.14|13483.76|13363.76|13484.31|13364.31|13483.76|13363.76|10
1626101450000|2021-07-12 14:50:50|13483.55|13363.55|13482.8|13362.8|13483.67|13363.67|13482.76|13362.76|9
1626101460000|2021-07-12 14:51:00|13482.72|13362.72|13480.38|13360.38|13482.72|13362.72|13480.32|13360.32|7
1626101470000|2021-07-12 14:51:10|13480.41|13360.41|13481.08|13361.08|13481.3|13361.3|13480.41|13360.41|6
1626101480000|2021-07-12 14:51:20|13481.05|13361.05|13480.6|13360.6|13481.35|13361.35|13480.32|13360.32|9
1626101490000|2021-07-12 14:51:30|13480.76|13360.76|13479.57|13359.57|13480.76|13360.76|13479.57|13359.57|9
1626101500000|2021-07-12 14:51:40|13479.14|13359.14|13477.83|13357.83|13479.22|13359.22|13477.53|13357.53|9
1626101510000|2021-07-12 14:51:50|13477.26|13357.26|13475.46|13355.46|13477.26|13357.26|13475.46|13355.46|9
1626101520000|2021-07-12 14:52:00|13475.52|13355.52|13473.42|13353.42|13475.52|13355.52|13473.41|13353.41|10
1626101530000|2021-07-12 14:52:10|13473.33|13353.33|13473.92|13353.92|13473.92|13353.92|13473.33|13353.33|10
1626101540000|2021-07-12 14:52:20|13474.61|13354.61|13474.22|13354.22|13475|13355|13474.05|13354.05|10
1626101550000|2021-07-12 14:52:30|13474.27|13354.27|13472.99|13352.99|13474.43|13354.43|13472.99|13352.99|9
1626101560000|2021-07-12 14:52:40|13473.05|13353.05|13474.08|13354.08|13474.25|13354.25|13473.05|13353.05|7
1626101570000|2021-07-12 14:52:50|13474.14|13354.14|13473.34|13353.34|13474.28|13354.28|13473.34|13353.34|8
1626101580000|2021-07-12 14:53:00|13473.26|13353.26|13473.73|13353.73|13474.42|13354.42|13473.24|13353.24|9
1626101590000|2021-07-12 14:53:10|13473.68|13353.68|13470.93|13350.93|13473.68|13353.68|13470.93|13350.93|9
1626101600000|2021-07-12 14:53:20|13470.64|13350.64|13470.66|13350.66|13470.82|13350.82|13470.62|13350.62|8
1626101610000|2021-07-12 14:53:30|13470.79|13350.79|13469.13|13349.13|13470.79|13350.79|13469.13|13349.13|10
1626101620000|2021-07-12 14:53:40|13469.34|13349.34|13470.91|13350.91|13471.1|13351.1|13469.32|13349.32|9
1626101630000|2021-07-12 14:53:50|13470.86|13350.86|13470.21|13350.21|13470.86|13350.86|13469.79|13349.79|9
1626101640000|2021-07-12 14:54:00|13470.38|13350.38|13470.66|13350.66|13470.66|13350.66|13470.05|13350.05|9
1626101650000|2021-07-12 14:54:10|13470.57|13350.57|13469.21|13349.21|13470.57|13350.57|13469.21|13349.21|8
1626101660000|2021-07-12 14:54:20|13468.89|13348.89|13468.05|13348.05|13469.24|13349.24|13467.93|13347.93|9
1626101670000|2021-07-12 14:54:30|13468.18|13348.18|13465.65|13345.65|13468.29|13348.29|13465.65|13345.65|9
1626101680000|2021-07-12 14:54:40|13465.83|13345.83|13465.38|13345.38|13465.84|13345.84|13465.15|13345.15|10
1626101690000|2021-07-12 14:54:50|13465.37|13345.37|13466.18|13346.18|13466.18|13346.18|13465.3|13345.3|7
1626101700000|2021-07-12 14:55:00|13466.39|13346.39|13467.46|13347.46|13467.46|13347.46|13466.39|13346.39|10
1626101710000|2021-07-12 14:55:10|13467.18|13347.18|13466.08|13346.08|13467.18|13347.18|13466.08|13346.08|9
1626101720000|2021-07-12 14:55:20|13466.12|13346.12|13465.53|13345.53|13466.12|13346.12|13465.49|13345.49|7
1626101730000|2021-07-12 14:55:30|13465.51|13345.51|13466.13|13346.13|13466.25|13346.25|13465.48|13345.48|9
1626101740000|2021-07-12 14:55:40|13466.11|13346.11|13464.92|13344.92|13466.11|13346.11|13464.92|13344.92|9
1626101750000|2021-07-12 14:55:50|13464.86|13344.86|13464.91|13344.91|13464.91|13344.91|13464.81|13344.81|8
1626101760000|2021-07-12 14:56:00|13464.74|13344.74|13466.33|13346.33|13466.33|13346.33|13464.56|13344.56|9
1626101770000|2021-07-12 14:56:10|13467.17|13347.17|13468.74|13348.74|13468.74|13348.74|13467.16|13347.16|10
1626101780000|2021-07-12 14:56:20|13468.72|13348.72|13468.64|13348.64|13468.96|13348.96|13468.64|13348.64|10
1626101790000|2021-07-12 14:56:30|13468.62|13348.62|13470.03|13350.03|13470.03|13350.03|13468.62|13348.62|10
1626101800000|2021-07-12 14:56:40|13469.89|13349.89|13469.62|13349.62|13470.38|13350.38|13469.62|13349.62|8
1626101810000|2021-07-12 14:56:50|13469.69|13349.69|13469.98|13349.98|13470.21|13350.21|13469.69|13349.69|9
1626101820000|2021-07-12 14:57:00|13469.88|13349.88|13470.5|13350.5|13470.5|13350.5|13469.85|13349.85|10
1626101830000|2021-07-12 14:57:10|13470.46|13350.46|13470.65|13350.65|13470.99|13350.99|13469.61|13349.61|9
1626101840000|2021-07-12 14:57:20|13470.32|13350.32|13468.51|13348.51|13470.32|13350.32|13468.47|13348.47|9
1626101850000|2021-07-12 14:57:30|13468.7|13348.7|13468.75|13348.75|13468.88|13348.88|13468.32|13348.32|10
1626101860000|2021-07-12 14:57:40|13469.63|13349.63|13468.17|13348.17|13469.65|13349.65|13468.17|13348.17|9
1626101870000|2021-07-12 14:57:50|13468.2|13348.2|13467.5|13347.5|13468.2|13348.2|13467.31|13347.31|10
1626101880000|2021-07-12 14:58:00|13467.52|13347.52|13467.36|13347.36|13467.69|13347.69|13467.36|13347.36|9
1626101890000|2021-07-12 14:58:10|13467.32|13347.32|13467.9|13347.9|13468.1|13348.1|13467.12|13347.12|10
1626101900000|2021-07-12 14:58:20|13467.89|13347.89|13466.68|13346.68|13467.89|13347.89|13466.68|13346.68|8
1626101910000|2021-07-12 14:58:30|13466.32|13346.32|13464.97|13344.97|13466.32|13346.32|13464.3|13344.3|9
1626101920000|2021-07-12 14:58:40|13464.94|13344.94|13463.67|13343.67|13465.63|13345.63|13463.67|13343.67|8
1626101930000|2021-07-12 14:58:50|13463.3|13343.3|13464.89|13344.89|13464.89|13344.89|13462.47|13342.47|8
1626101940000|2021-07-12 14:59:00|13464.88|13344.88|13464.42|13344.42|13464.88|13344.88|13464.17|13344.17|8
1626101950000|2021-07-12 14:59:10|13464.43|13344.43|13464.02|13344.02|13464.43|13344.43|13464.02|13344.02|5
1626101960000|2021-07-12 14:59:20|13463.74|13343.74|13462.35|13342.35|13463.76|13343.76|13462.06|13342.06|9
1626101970000|2021-07-12 14:59:30|13462.37|13342.37|13461.17|13341.17|13462.49|13342.49|13461.17|13341.17|9
1626101980000|2021-07-12 14:59:40|13460.97|13340.97|13461.05|13341.05|13461.05|13341.05|13460.74|13340.74|8
1626101990000|2021-07-12 14:59:50|13460.97|13340.97|13460.84|13340.84|13461.16|13341.16|13460.84|13340.84|9
1626102000000|2021-07-12 15:00:00|13460.31|13340.31|13458.9|13338.9|13460.31|13340.31|13458.9|13338.9|7
1626102010000|2021-07-12 15:00:10|13459.65|13339.65|13459.88|13339.88|13459.93|13339.93|13459.55|13339.55|9
1626102020000|2021-07-12 15:00:20|13459.69|13339.69|13460.05|13340.05|13460.07|13340.07|13459.69|13339.69|9
1626102030000|2021-07-12 15:00:30|13459.78|13339.78|13458.55|13338.55|13459.8|13339.8|13458.48|13338.48|10
1626102040000|2021-07-12 15:00:40|13458.6|13338.6|13458|13338|13458.89|13338.89|13457.17|13337.17|8
1626102050000|2021-07-12 15:00:50|13458.13|13338.13|13456.67|13336.67|13458.22|13338.22|13456.67|13336.67|9
1626102060000|2021-07-12 15:01:00|13456.2|13336.2|13454.27|13334.27|13456.23|13336.23|13454.27|13334.27|10
1626102070000|2021-07-12 15:01:10|13454.04|13334.04|13453.2|13333.2|13454.04|13334.04|13452.85|13332.85|9
1626102080000|2021-07-12 15:01:20|13453.1|13333.1|13452.61|13332.61|13453.31|13333.31|13452.61|13332.61|10
1626102090000|2021-07-12 15:01:30|13452.31|13332.31|13452.18|13332.18|13453.02|13333.02|13452.18|13332.18|8
1626102100000|2021-07-12 15:01:40|13450.42|13330.42|13445.36|13325.36|13450.42|13330.42|13445.36|13325.36|10
1626102110000|2021-07-12 15:01:50|13444.29|13324.29|13442.76|13322.76|13444.8|13324.8|13442.76|13322.76|10
1626102120000|2021-07-12 15:02:00|13442.92|13322.92|13438.73|13318.73|13442.92|13322.92|13438.73|13318.73|10
1626102130000|2021-07-12 15:02:10|13439.22|13319.22|13439.67|13319.67|13440.08|13320.08|13438.9|13318.9|10
1626102140000|2021-07-12 15:02:20|13439.8|13319.8|13439.24|13319.24|13439.86|13319.86|13439|13319|10
1626102150000|2021-07-12 15:02:30|13436.88|13316.88|13434.85|13314.85|13437.21|13317.21|13434.85|13314.85|9
1626102160000|2021-07-12 15:02:40|13433.07|13313.07|13423.92|13303.92|13433.07|13313.07|13423.92|13303.92|10
1626102170000|2021-07-12 15:02:50|13423.45|13303.45|13421.07|13301.07|13423.63|13303.63|13421.07|13301.07|10
1626102180000|2021-07-12 15:03:00|13421.15|13301.15|13412.97|13292.97|13421.15|13301.15|13412.06|13292.06|10
1626102190000|2021-07-12 15:03:10|13412.92|13292.92|13410.75|13290.75|13412.92|13292.92|13410.28|13290.28|10
1626102200000|2021-07-12 15:03:20|13410.44|13290.44|13410.74|13290.74|13410.74|13290.74|13410.38|13290.38|10
1626102210000|2021-07-12 15:03:30|13410.9|13290.9|13408.01|13288.01|13411.06|13291.06|13408.01|13288.01|10
1626102220000|2021-07-12 15:03:40|13408.13|13288.13|13407.69|13287.69|13408.66|13288.66|13406.87|13286.87|10
1626102230000|2021-07-12 15:03:50|13407.63|13287.63|13408.4|13288.4|13408.54|13288.54|13407.62|13287.62|10
1626102240000|2021-07-12 15:04:00|13408.18|13288.18|13412.22|13292.22|13412.31|13292.31|13408.18|13288.18|9
1626102250000|2021-07-12 15:04:10|13412.92|13292.92|13413.27|13293.27|13413.27|13293.27|13412.57|13292.57|10
1626102260000|2021-07-12 15:04:20|13413.5|13293.5|13415.13|13295.13|13415.13|13295.13|13413.5|13293.5|10
1626102270000|2021-07-12 15:04:30|13415.14|13295.14|13415.21|13295.21|13415.38|13295.38|13414.82|13294.82|10
1626102280000|2021-07-12 15:04:40|13416.2|13296.2|13417.8|13297.8|13417.8|13297.8|13415.7|13295.7|10
1626102290000|2021-07-12 15:04:50|13418|13298|13419.99|13299.99|13420.15|13300.15|13417.91|13297.91|10
1626102300000|2021-07-12 15:05:00|13419.15|13299.15|13419.54|13299.54|13419.54|13299.54|13418.88|13298.88|10
1626102310000|2021-07-12 15:05:10|13419.56|13299.56|13420.81|13300.81|13420.99|13300.99|13419.56|13299.56|9
1626102320000|2021-07-12 15:05:20|13421.11|13301.11|13420.96|13300.96|13421.11|13301.11|13420.32|13300.32|9
1626102330000|2021-07-12 15:05:30|13420.83|13300.83|13420.15|13300.15|13420.83|13300.83|13420.15|13300.15|9
1626102340000|2021-07-12 15:05:40|13419.95|13299.95|13420.17|13300.17|13420.29|13300.29|13419.73|13299.73|9
1626102350000|2021-07-12 15:05:50|13420.19|13300.19|13420.98|13300.98|13421.07|13301.07|13420.18|13300.18|6
1626102360000|2021-07-12 15:06:00|13420.99|13300.99|13420.32|13300.32|13421.17|13301.17|13420.04|13300.04|10
1626102370000|2021-07-12 15:06:10|13420.21|13300.21|13421.53|13301.53|13421.53|13301.53|13419.85|13299.85|10
1626102380000|2021-07-12 15:06:20|13421.68|13301.68|13423.22|13303.22|13423.22|13303.22|13421.26|13301.26|10
1626102390000|2021-07-12 15:06:30|13423.44|13303.44|13426.44|13306.44|13426.44|13306.44|13423.44|13303.44|10
1626102400000|2021-07-12 15:06:40|13427.54|13307.54|13428.68|13308.68|13428.68|13308.68|13427.54|13307.54|10
1626102410000|2021-07-12 15:06:50|13428.83|13308.83|13429.21|13309.21|13430.13|13310.13|13428.83|13308.83|10
1626102420000|2021-07-12 15:07:00|13429.2|13309.2|13430.42|13310.42|13430.42|13310.42|13429.02|13309.02|10
1626102430000|2021-07-12 15:07:10|13430.59|13310.59|13434.38|13314.38|13434.38|13314.38|13430.59|13310.59|10
1626102440000|2021-07-12 15:07:20|13434.26|13314.26|13436.51|13316.51|13436.51|13316.51|13434.05|13314.05|9
1626102450000|2021-07-12 15:07:30|13436.53|13316.53|13439.31|13319.31|13439.31|13319.31|13436.53|13316.53|10
1626102460000|2021-07-12 15:07:40|13439.3|13319.3|13442|13322|13442.04|13322.04|13438.67|13318.67|10
1626102470000|2021-07-12 15:07:50|13442.15|13322.15|13444.77|13324.77|13444.77|13324.77|13442.04|13322.04|10
1626102480000|2021-07-12 15:08:00|13445.18|13325.18|13446.96|13326.96|13447.14|13327.14|13445.18|13325.18|10
1626102490000|2021-07-12 15:08:10|13446.85|13326.85|13446.07|13326.07|13446.86|13326.86|13446.07|13326.07|10
1626102500000|2021-07-12 15:08:20|13446.09|13326.09|13446.04|13326.04|13446.25|13326.25|13445.94|13325.94|8
1626102510000|2021-07-12 15:08:30|13446.3|13326.3|13447.43|13327.43|13447.43|13327.43|13446.12|13326.12|9
1626102520000|2021-07-12 15:08:40|13446.23|13326.23|13444.43|13324.43|13446.23|13326.23|13444.43|13324.43|10
1626102530000|2021-07-12 15:08:50|13444.22|13324.22|13443.32|13323.32|13444.36|13324.36|13443.1|13323.1|9
1626102540000|2021-07-12 15:09:00|13443.55|13323.55|13444.12|13324.12|13444.23|13324.23|13443.29|13323.29|10
1626102550000|2021-07-12 15:09:10|13444.29|13324.29|13445.22|13325.22|13445.22|13325.22|13444.29|13324.29|10
1626102560000|2021-07-12 15:09:20|13445.24|13325.24|13445.22|13325.22|13446.25|13326.25|13445.22|13325.22|10
1626102570000|2021-07-12 15:09:30|13444.54|13324.54|13444.5|13324.5|13444.54|13324.54|13444.05|13324.05|10
1626102580000|2021-07-12 15:09:40|13444.58|13324.58|13443.64|13323.64|13444.58|13324.58|13443.52|13323.52|9
1626102590000|2021-07-12 15:09:50|13443.76|13323.76|13446.57|13326.57|13446.57|13326.57|13443.74|13323.74|10
1626102600000|2021-07-12 15:10:00|13446.49|13326.49|13447.82|13327.82|13447.82|13327.82|13446.31|13326.31|10
1626102610000|2021-07-12 15:10:10|13446.92|13326.92|13446.73|13326.73|13446.99|13326.99|13446.56|13326.56|9
1626102620000|2021-07-12 15:10:20|13446.72|13326.72|13444.31|13324.31|13446.72|13326.72|13444.31|13324.31|8
1626102630000|2021-07-12 15:10:30|13443.87|13323.87|13442.66|13322.66|13444.11|13324.11|13442.45|13322.45|10
1626102640000|2021-07-12 15:10:40|13442.53|13322.53|13440.29|13320.29|13442.53|13322.53|13440.29|13320.29|10
1626102650000|2021-07-12 15:10:50|13439.94|13319.94|13437|13317|13439.94|13319.94|13437|13317|10
1626102660000|2021-07-12 15:11:00|13436.67|13316.67|13436.26|13316.26|13436.67|13316.67|13435.79|13315.79|7
1626102670000|2021-07-12 15:11:10|13436.18|13316.18|13434.53|13314.53|13436.21|13316.21|13434.53|13314.53|9
1626102680000|2021-07-12 15:11:20|13434.56|13314.56|13434.39|13314.39|13435|13315|13434.09|13314.09|7
1626102690000|2021-07-12 15:11:30|13434.18|13314.18|13433.44|13313.44|13434.18|13314.18|13433.4|13313.4|9
1626102700000|2021-07-12 15:11:40|13433.12|13313.12|13430.49|13310.49|13433.21|13313.21|13430.49|13310.49|9
1626102710000|2021-07-12 15:11:50|13430.42|13310.42|13430.26|13310.26|13430.64|13310.64|13429.75|13309.75|7
1626102720000|2021-07-12 15:12:00|13430.93|13310.93|13432.35|13312.35|13432.35|13312.35|13430.93|13310.93|10
1626102730000|2021-07-12 15:12:10|13434.47|13314.47|13437.62|13317.62|13437.62|13317.62|13434.47|13314.47|10
1626102740000|2021-07-12 15:12:20|13438.29|13318.29|13440.41|13320.41|13440.43|13320.43|13438.29|13318.29|10
1626102750000|2021-07-12 15:12:30|13440.89|13320.89|13444.85|13324.85|13445.09|13325.09|13440.89|13320.89|10
1626102760000|2021-07-12 15:12:40|13445.45|13325.45|13447.93|13327.93|13447.93|13327.93|13445.45|13325.45|10
1626102770000|2021-07-12 15:12:50|13448.28|13328.28|13450.42|13330.42|13450.42|13330.42|13447.45|13327.45|10
1626102780000|2021-07-12 15:13:00|13450.65|13330.65|13453.87|13333.87|13453.98|13333.98|13450.65|13330.65|10
1626102790000|2021-07-12 15:13:10|13453.94|13333.94|13451.9|13331.9|13453.94|13333.94|13451.9|13331.9|10
1626102800000|2021-07-12 15:13:20|13452.53|13332.53|13452.61|13332.61|13452.71|13332.71|13451.69|13331.69|10
1626102810000|2021-07-12 15:13:30|13452.66|13332.66|13454.69|13334.69|13454.69|13334.69|13452.66|13332.66|9
1626102820000|2021-07-12 15:13:40|13454.4|13334.4|13454.26|13334.26|13455.43|13335.43|13454.26|13334.26|8
1626102830000|2021-07-12 15:13:50|13454.25|13334.25|13453.34|13333.34|13454.25|13334.25|13453.12|13333.12|9
1626102840000|2021-07-12 15:14:00|13453.13|13333.13|13455.07|13335.07|13455.32|13335.32|13452.86|13332.86|10
1626102850000|2021-07-12 15:14:10|13455.29|13335.29|13456.28|13336.28|13456.28|13336.28|13455|13335|9
1626102860000|2021-07-12 15:14:20|13456.31|13336.31|13456.49|13336.49|13456.49|13336.49|13455.16|13335.16|8
1626102870000|2021-07-12 15:14:30|13456.81|13336.81|13458.46|13338.46|13458.46|13338.46|13456.72|13336.72|9
1626102880000|2021-07-12 15:14:40|13458.56|13338.56|13462.22|13342.22|13462.22|13342.22|13458.56|13338.56|9
1626102890000|2021-07-12 15:14:50|13462.43|13342.43|13463.99|13343.99|13464.7|13344.7|13462.43|13342.43|10
1626102900000|2021-07-12 15:15:00|13464.1|13344.1|13464.34|13344.34|13465.4|13345.4|13464.1|13344.1|9
1626102910000|2021-07-12 15:15:10|13465.35|13345.35|13466.46|13346.46|13466.55|13346.55|13465.35|13345.35|10
1626102920000|2021-07-12 15:15:20|13466.64|13346.64|13466.53|13346.53|13466.73|13346.73|13466.53|13346.53|10
1626102930000|2021-07-12 15:15:30|13466.61|13346.61|13464.98|13344.98|13466.84|13346.84|13464.61|13344.61|10
1626102940000|2021-07-12 15:15:40|13464.57|13344.57|13465.54|13345.54|13465.54|13345.54|13464.57|13344.57|10
1626102950000|2021-07-12 15:15:50|13465.08|13345.08|13461.91|13341.91|13465.72|13345.72|13461.91|13341.91|10
1626102960000|2021-07-12 15:16:00|13461.9|13341.9|13460.77|13340.77|13461.9|13341.9|13460.77|13340.77|10
1626102970000|2021-07-12 15:16:10|13460.36|13340.36|13459.6|13339.6|13461.21|13341.21|13459|13339|9
1626102980000|2021-07-12 15:16:20|13459.56|13339.56|13459.64|13339.64|13459.64|13339.64|13458.86|13338.86|9
1626102990000|2021-07-12 15:16:30|13459.71|13339.71|13459.82|13339.82|13459.82|13339.82|13458.73|13338.73|9
1626103000000|2021-07-12 15:16:40|13459.91|13339.91|13462.27|13342.27|13462.27|13342.27|13459.91|13339.91|10
1626103010000|2021-07-12 15:16:50|13462.61|13342.61|13465.53|13345.53|13466.46|13346.46|13462.61|13342.61|10
1626103020000|2021-07-12 15:17:00|13466.37|13346.37|13466.36|13346.36|13466.8|13346.8|13465.42|13345.42|10
1626103030000|2021-07-12 15:17:10|13466.1|13346.1|13465.74|13345.74|13466.1|13346.1|13465.19|13345.19|9
1626103040000|2021-07-12 15:17:20|13465.73|13345.73|13464.11|13344.11|13465.73|13345.73|13463.8|13343.8|10
1626103050000|2021-07-12 15:17:30|13464.15|13344.15|13464.45|13344.45|13464.47|13344.47|13463.77|13343.77|10
1626103060000|2021-07-12 15:17:40|13464.54|13344.54|13465.55|13345.55|13465.55|13345.55|13464.25|13344.25|8
1626103070000|2021-07-12 15:17:50|13464.7|13344.7|13466.08|13346.08|13466.91|13346.91|13464.7|13344.7|8
1626103080000|2021-07-12 15:18:00|13466.02|13346.02|13466.12|13346.12|13466.27|13346.27|13465.13|13345.13|10
1626103090000|2021-07-12 15:18:10|13466|13346|13468.32|13348.32|13468.52|13348.52|13466|13346|10
1626103100000|2021-07-12 15:18:20|13468.83|13348.83|13470.53|13350.53|13470.53|13350.53|13468.83|13348.83|10
1626103110000|2021-07-12 15:18:30|13470.25|13350.25|13471.82|13351.82|13472.73|13352.73|13470.25|13350.25|10
1626103120000|2021-07-12 15:18:40|13471.81|13351.81|13474.13|13354.13|13474.13|13354.13|13471.81|13351.81|9
1626103130000|2021-07-12 15:18:50|13474.39|13354.39|13476.53|13356.53|13476.57|13356.57|13474.39|13354.39|9
1626103140000|2021-07-12 15:19:00|13477.48|13357.48|13476.53|13356.53|13477.69|13357.69|13476.51|13356.51|10
1626103150000|2021-07-12 15:19:10|13476.41|13356.41|13474.61|13354.61|13476.41|13356.41|13474.52|13354.52|9
1626103160000|2021-07-12 15:19:20|13474.43|13354.43|13476.4|13356.4|13476.53|13356.53|13474.43|13354.43|9
1626103170000|2021-07-12 15:19:30|13476.38|13356.38|13474.79|13354.79|13476.38|13356.38|13474.61|13354.61|10
1626103180000|2021-07-12 15:19:40|13474.35|13354.35|13475.76|13355.76|13476.11|13356.11|13474.35|13354.35|10
1626103190000|2021-07-12 15:19:50|13476.69|13356.69|13476.97|13356.97|13476.97|13356.97|13476.52|13356.52|8
1626103200000|2021-07-12 15:20:00|13477.12|13357.12|13478.36|13358.36|13478.36|13358.36|13477.03|13357.03|9
1626103210000|2021-07-12 15:20:10|13478.73|13358.73|13478.8|13358.8|13479.26|13359.26|13478.68|13358.68|8
1626103220000|2021-07-12 15:20:20|13478.83|13358.83|13481.88|13361.88|13481.88|13361.88|13478.83|13358.83|8
1626103230000|2021-07-12 15:20:30|13482.19|13362.19|13483|13363|13483|13363|13481.91|13361.91|10
1626103240000|2021-07-12 15:20:40|13482.61|13362.61|13483.57|13363.57|13483.76|13363.76|13482.61|13362.61|10
1626103250000|2021-07-12 15:20:50|13483.6|13363.6|13483.06|13363.06|13483.61|13363.61|13482.57|13362.57|10
1626103260000|2021-07-12 15:21:00|13483.03|13363.03|13480.98|13360.98|13483.03|13363.03|13480.88|13360.88|10
1626103270000|2021-07-12 15:21:10|13480.61|13360.61|13478.04|13358.04|13480.63|13360.63|13478.04|13358.04|10
1626103280000|2021-07-12 15:21:20|13477.35|13357.35|13476|13356|13477.35|13357.35|13476|13356|10
1626103290000|2021-07-12 15:21:30|13475.92|13355.92|13476.09|13356.09|13476.44|13356.44|13475.43|13355.43|8
1626103300000|2021-07-12 15:21:40|13476.19|13356.19|13474.94|13354.94|13476.19|13356.19|13474.94|13354.94|8
1626103310000|2021-07-12 15:21:50|13474.81|13354.81|13476.34|13356.34|13476.52|13356.52|13474.81|13354.81|10
1626103320000|2021-07-12 15:22:00|13476.44|13356.44|13477.04|13357.04|13477.1|13357.1|13476.09|13356.09|9
1626103330000|2021-07-12 15:22:10|13477.17|13357.17|13477.62|13357.62|13477.62|13357.62|13476.41|13356.41|10
1626103340000|2021-07-12 15:22:20|13477.43|13357.43|13477.07|13357.07|13477.94|13357.94|13476.91|13356.91|10
1626103350000|2021-07-12 15:22:30|13477.16|13357.16|13477.02|13357.02|13477.19|13357.19|13476.78|13356.78|9
1626103360000|2021-07-12 15:22:40|13477.09|13357.09|13474.6|13354.6|13477.09|13357.09|13474.6|13354.6|9
1626103370000|2021-07-12 15:22:50|13474.22|13354.22|13472.73|13352.73|13474.87|13354.87|13472.73|13352.73|10
1626103380000|2021-07-12 15:23:00|13472.67|13352.67|13471.59|13351.59|13472.67|13352.67|13471.51|13351.51|10
1626103390000|2021-07-12 15:23:10|13471.25|13351.25|13470.56|13350.56|13471.25|13351.25|13469.86|13349.86|10
1626103400000|2021-07-12 15:23:20|13469.69|13349.69|13464.41|13344.41|13469.69|13349.69|13464.41|13344.41|10
1626103410000|2021-07-12 15:23:30|13463.77|13343.77|13460.39|13340.39|13463.77|13343.77|13460.39|13340.39|10
1626103420000|2021-07-12 15:23:40|13460.27|13340.27|13459.51|13339.51|13460.27|13340.27|13459.51|13339.51|7
1626103430000|2021-07-12 15:23:50|13458.89|13338.89|13457.05|13337.05|13458.89|13338.89|13457.05|13337.05|10
1626103440000|2021-07-12 15:24:00|13456.71|13336.71|13457.21|13337.21|13457.21|13337.21|13456.2|13336.2|10
1626103450000|2021-07-12 15:24:10|13457.63|13337.63|13457.63|13337.63|13458.15|13338.15|13457.58|13337.58|9
1626103460000|2021-07-12 15:24:20|13454.11|13334.11|13457.43|13337.43|13458.44|13338.44|13454.11|13334.11|9
1626103470000|2021-07-12 15:24:30|13457.38|13337.38|13457.76|13337.76|13457.97|13337.97|13457.13|13337.13|10
1626103480000|2021-07-12 15:24:40|13457.51|13337.51|13455.78|13335.78|13457.51|13337.51|13455.78|13335.78|10
1626103490000|2021-07-12 15:24:50|13455.72|13335.72|13454.95|13334.95|13455.72|13335.72|13454.95|13334.95|10
1626103500000|2021-07-12 15:25:00|13454.79|13334.79|13453.13|13333.13|13454.79|13334.79|13453.13|13333.13|10
1626103510000|2021-07-12 15:25:10|13452.99|13332.99|13452.78|13332.78|13453.4|13333.4|13452.43|13332.43|10
1626103520000|2021-07-12 15:25:20|13452.88|13332.88|13453.52|13333.52|13453.53|13333.53|13452.88|13332.88|9
1626103530000|2021-07-12 15:25:30|13453.34|13333.34|13455.43|13335.43|13455.43|13335.43|13453.34|13333.34|9
1626103540000|2021-07-12 15:25:40|13455.34|13335.34|13453.94|13333.94|13455.51|13335.51|13453.94|13333.94|10
1626103550000|2021-07-12 15:25:50|13454.1|13334.1|13453.83|13333.83|13454.18|13334.18|13453.63|13333.63|8
1626103560000|2021-07-12 15:26:00|13454.05|13334.05|13454.13|13334.13|13454.94|13334.94|13453.97|13333.97|9
1626103570000|2021-07-12 15:26:10|13453.79|13333.79|13453.47|13333.47|13453.79|13333.79|13453.23|13333.23|8
1626103580000|2021-07-12 15:26:20|13453.43|13333.43|13454.02|13334.02|13454.02|13334.02|13453.43|13333.43|10
1626103590000|2021-07-12 15:26:30|13453.94|13333.94|13453.05|13333.05|13453.94|13333.94|13453.05|13333.05|10
1626103600000|2021-07-12 15:26:40|13453.13|13333.13|13453.3|13333.3|13453.3|13333.3|13453.01|13333.01|8
1626103610000|2021-07-12 15:26:50|13453.05|13333.05|13453.9|13333.9|13454.19|13334.19|13452.72|13332.72|10
1626103620000|2021-07-12 15:27:00|13454.05|13334.05|13452.48|13332.48|13454.05|13334.05|13452.48|13332.48|10
1626103630000|2021-07-12 15:27:10|13452.38|13332.38|13451.8|13331.8|13452.38|13332.38|13451.8|13331.8|10
1626103640000|2021-07-12 15:27:20|13451.89|13331.89|13451.57|13331.57|13451.94|13331.94|13451.57|13331.57|10
1626103650000|2021-07-12 15:27:30|13451.58|13331.58|13451.86|13331.86|13451.9|13331.9|13451.17|13331.17|9
1626103660000|2021-07-12 15:27:40|13451.8|13331.8|13455.99|13335.99|13455.99|13335.99|13451.79|13331.79|10
1626103670000|2021-07-12 15:27:50|13457.25|13337.25|13460.06|13340.06|13460.06|13340.06|13457.25|13337.25|10
1626103680000|2021-07-12 15:28:00|13460.41|13340.41|13463.11|13343.11|13463.11|13343.11|13460.41|13340.41|10
1626103690000|2021-07-12 15:28:10|13463.17|13343.17|13464.09|13344.09|13464.19|13344.19|13463.17|13343.17|9
1626103700000|2021-07-12 15:28:20|13464.03|13344.03|13466.25|13346.25|13466.25|13346.25|13464.03|13344.03|9
1626103710000|2021-07-12 15:28:30|13466.26|13346.26|13469.54|13349.54|13469.54|13349.54|13466.05|13346.05|10
1626103720000|2021-07-12 15:28:40|13469.82|13349.82|13471.15|13351.15|13471.46|13351.46|13469.24|13349.24|10
1626103730000|2021-07-12 15:28:50|13471.51|13351.51|13472.94|13352.94|13472.94|13352.94|13471.34|13351.34|8
1626103740000|2021-07-12 15:29:00|13473.17|13353.17|13472.88|13352.88|13473.64|13353.64|13472.36|13352.36|8
1626103750000|2021-07-12 15:29:10|13472.83|13352.83|13473.49|13353.49|13473.49|13353.49|13472.83|13352.83|9
1626103760000|2021-07-12 15:29:20|13473.72|13353.72|13475.41|13355.41|13475.41|13355.41|13473.72|13353.72|9
1626103770000|2021-07-12 15:29:30|13475.39|13355.39|13475.8|13355.8|13475.8|13355.8|13475.39|13355.39|10
1626103780000|2021-07-12 15:29:40|13475.71|13355.71|13474.83|13354.83|13476.23|13356.23|13474.79|13354.79|8
1626103790000|2021-07-12 15:29:50|13474.65|13354.65|13473.25|13353.25|13474.69|13354.69|13473.25|13353.25|10
1626103800000|2021-07-12 15:30:00|13472.94|13352.94|13472.96|13352.96|13473.25|13353.25|13472.86|13352.86|9
1626103810000|2021-07-12 15:30:10|13472.72|13352.72|13471.07|13351.07|13472.74|13352.74|13471.07|13351.07|10
1626103820000|2021-07-12 15:30:20|13470.49|13350.49|13468.39|13348.39|13470.53|13350.53|13468.39|13348.39|8
1626103830000|2021-07-12 15:30:30|13468.33|13348.33|13467.65|13347.65|13468.33|13348.33|13466.89|13346.89|9
1626103840000|2021-07-12 15:30:40|13467.89|13347.89|13469.53|13349.53|13469.8|13349.8|13467.89|13347.89|10
1626103850000|2021-07-12 15:30:50|13469.79|13349.79|13473.55|13353.55|13473.55|13353.55|13469.79|13349.79|10
1626103860000|2021-07-12 15:31:00|13473.65|13353.65|13475.87|13355.87|13476.09|13356.09|13473.59|13353.59|10
1626103870000|2021-07-12 15:31:10|13475.76|13355.76|13476.63|13356.63|13476.63|13356.63|13475.71|13355.71|8
1626103880000|2021-07-12 15:31:20|13475.85|13355.85|13476.94|13356.94|13476.94|13356.94|13475.85|13355.85|10
1626103890000|2021-07-12 15:31:30|13476.98|13356.98|13478.83|13358.83|13479|13359|13476.98|13356.98|10
1626103900000|2021-07-12 15:31:40|13479.01|13359.01|13479.36|13359.36|13479.61|13359.61|13478.86|13358.86|10
1626103910000|2021-07-12 15:31:50|13479.33|13359.33|13479.12|13359.12|13479.33|13359.33|13479.06|13359.06|9
1626103920000|2021-07-12 15:32:00|13479.17|13359.17|13482.04|13362.04|13482.04|13362.04|13479.17|13359.17|10
1626103930000|2021-07-12 15:32:10|13481.98|13361.98|13483.17|13363.17|13483.17|13363.17|13481.96|13361.96|9
1626103940000|2021-07-12 15:32:20|13483.01|13363.01|13483.44|13363.44|13483.44|13363.44|13482.99|13362.99|9
1626103950000|2021-07-12 15:32:30|13483.76|13363.76|13485.15|13365.15|13485.15|13365.15|13483.76|13363.76|10
1626103960000|2021-07-12 15:32:40|13485.22|13365.22|13486.93|13366.93|13487.15|13367.15|13485.22|13365.22|10
1626103970000|2021-07-12 15:32:50|13487.03|13367.03|13486.29|13366.29|13488|13368|13486.29|13366.29|10
1626103980000|2021-07-12 15:33:00|13486.36|13366.36|13488.21|13368.21|13488.21|13368.21|13486.36|13366.36|9
1626103990000|2021-07-12 15:33:10|13488.2|13368.2|13490.68|13370.68|13490.68|13370.68|13488.07|13368.07|9
1626104000000|2021-07-12 15:33:20|13490.72|13370.72|13490.33|13370.33|13491.17|13371.17|13490.29|13370.29|8
1626104010000|2021-07-12 15:33:30|13490.45|13370.45|13490.62|13370.62|13490.63|13370.63|13490.45|13370.45|8
1626104020000|2021-07-12 15:33:40|13490.59|13370.59|13492.12|13372.12|13492.12|13372.12|13490.45|13370.45|10
1626104030000|2021-07-12 15:33:50|13491.47|13371.47|13491.08|13371.08|13491.99|13371.99|13491.08|13371.08|10
1626104040000|2021-07-12 15:34:00|13490.78|13370.78|13489.87|13369.87|13490.78|13370.78|13489.83|13369.83|10
1626104050000|2021-07-12 15:34:10|13489.84|13369.84|13488.52|13368.52|13490.6|13370.6|13488.52|13368.52|9
1626104060000|2021-07-12 15:34:20|13487.81|13367.81|13485.04|13365.04|13487.84|13367.84|13485.04|13365.04|10
1626104070000|2021-07-12 15:34:30|13484.9|13364.9|13485.48|13365.48|13485.48|13365.48|13484.7|13364.7|10
1626104080000|2021-07-12 15:34:40|13485.59|13365.59|13487.96|13367.96|13487.96|13367.96|13485.59|13365.59|10
1626104090000|2021-07-12 15:34:50|13487.2|13367.2|13488.84|13368.84|13488.84|13368.84|13487.2|13367.2|9
1626104100000|2021-07-12 15:35:00|13488.91|13368.91|13488.72|13368.72|13488.91|13368.91|13488.58|13368.58|7
1626104110000|2021-07-12 15:35:10|13488.67|13368.67|13488.08|13368.08|13489|13369|13488.08|13368.08|9
1626104120000|2021-07-12 15:35:20|13488.03|13368.03|13487.16|13367.16|13488.03|13368.03|13487.14|13367.14|8
1626104130000|2021-07-12 15:35:30|13487.14|13367.14|13482.17|13362.17|13487.14|13367.14|13482.17|13362.17|10
1626104140000|2021-07-12 15:35:40|13481.74|13361.74|13478.17|13358.17|13481.74|13361.74|13478.17|13358.17|9
1626104150000|2021-07-12 15:35:50|13478.18|13358.18|13477.53|13357.53|13478.18|13358.18|13477.33|13357.33|10
1626104160000|2021-07-12 15:36:00|13477.38|13357.38|13478.76|13358.76|13479.55|13359.55|13477.17|13357.17|10
1626104170000|2021-07-12 15:36:10|13479.1|13359.1|13480.09|13360.09|13480.09|13360.09|13478.77|13358.77|9
1626104180000|2021-07-12 15:36:20|13480.12|13360.12|13479.11|13359.11|13480.12|13360.12|13478.63|13358.63|9
1626104190000|2021-07-12 15:36:30|13479.13|13359.13|13478.77|13358.77|13480.04|13360.04|13478.77|13358.77|10
1626104200000|2021-07-12 15:36:40|13478.78|13358.78|13478.47|13358.47|13478.78|13358.78|13478.47|13358.47|10
1626104210000|2021-07-12 15:36:50|13478.35|13358.35|13478.36|13358.36|13479.43|13359.43|13478.35|13358.35|10
1626104220000|2021-07-12 15:37:00|13478.33|13358.33|13475.79|13355.79|13478.33|13358.33|13475.79|13355.79|10
1626104230000|2021-07-12 15:37:10|13475.72|13355.72|13474.05|13354.05|13475.72|13355.72|13474.05|13354.05|10
1626104240000|2021-07-12 15:37:20|13474.22|13354.22|13473.85|13353.85|13474.46|13354.46|13473.85|13353.85|10
1626104250000|2021-07-12 15:37:30|13473.53|13353.53|13472.2|13352.2|13473.53|13353.53|13472.13|13352.13|8
1626104260000|2021-07-12 15:37:40|13472.83|13352.83|13474.63|13354.63|13474.63|13354.63|13472.83|13352.83|10
1626104270000|2021-07-12 15:37:50|13474.56|13354.56|13475.28|13355.28|13475.28|13355.28|13474.56|13354.56|8
1626104280000|2021-07-12 15:38:00|13475.31|13355.31|13474.73|13354.73|13475.44|13355.44|13474.73|13354.73|10
1626104290000|2021-07-12 15:38:10|13474.77|13354.77|13473.1|13353.1|13474.77|13354.77|13473|13353|8
1626104300000|2021-07-12 15:38:20|13473.11|13353.11|13472.18|13352.18|13473.79|13353.79|13472.18|13352.18|10
1626104310000|2021-07-12 15:38:30|13471.89|13351.89|13471.84|13351.84|13471.89|13351.89|13471.54|13351.54|10
1626104320000|2021-07-12 15:38:40|13471.89|13351.89|13468.98|13348.98|13471.91|13351.91|13468.98|13348.98|8
1626104330000|2021-07-12 15:38:50|13468.83|13348.83|13466.66|13346.66|13468.83|13348.83|13466.66|13346.66|10
1626104340000|2021-07-12 15:39:00|13466.69|13346.69|13467.05|13347.05|13467.08|13347.08|13466.43|13346.43|8
1626104350000|2021-07-12 15:39:10|13467.57|13347.57|13467.32|13347.32|13467.94|13347.94|13467.27|13347.27|9
1626104360000|2021-07-12 15:39:20|13466.81|13346.81|13465.71|13345.71|13466.81|13346.81|13465.36|13345.36|10
1626104370000|2021-07-12 15:39:30|13465.68|13345.68|13464.39|13344.39|13465.68|13345.68|13464.36|13344.36|8
1626104380000|2021-07-12 15:39:40|13464.51|13344.51|13466.45|13346.45|13466.45|13346.45|13464.51|13344.51|9
1626104390000|2021-07-12 15:39:50|13466.55|13346.55|13466.07|13346.07|13466.81|13346.81|13466.07|13346.07|9
1626104400000|2021-07-12 15:40:00|13466.14|13346.14|13464.95|13344.95|13466.18|13346.18|13464.94|13344.94|9
1626104410000|2021-07-12 15:40:10|13465.22|13345.22|13463.94|13343.94|13465.57|13345.57|13463.94|13343.94|10
1626104420000|2021-07-12 15:40:20|13464.15|13344.15|13460.95|13340.95|13464.15|13344.15|13460.87|13340.87|10
1626104430000|2021-07-12 15:40:30|13460.93|13340.93|13458.3|13338.3|13460.93|13340.93|13458.3|13338.3|10
1626104440000|2021-07-12 15:40:40|13458.62|13338.62|13457.32|13337.32|13458.62|13338.62|13457.01|13337.01|10
1626104450000|2021-07-12 15:40:50|13457.88|13337.88|13456.96|13336.96|13458.46|13338.46|13456.96|13336.96|10
1626104460000|2021-07-12 15:41:00|13456.86|13336.86|13454.32|13334.32|13456.89|13336.89|13454.32|13334.32|9
1626104470000|2021-07-12 15:41:10|13454.58|13334.58|13452.65|13332.65|13454.58|13334.58|13452.65|13332.65|9
1626104480000|2021-07-12 15:41:20|13452.31|13332.31|13449.36|13329.36|13452.32|13332.32|13449.36|13329.36|10
1626104490000|2021-07-12 15:41:30|13449.62|13329.62|13447.89|13327.89|13449.62|13329.62|13447.36|13327.36|10
1626104500000|2021-07-12 15:41:40|13448.26|13328.26|13448.39|13328.39|13448.39|13328.39|13446.65|13326.65|9
1626104510000|2021-07-12 15:41:50|13448.29|13328.29|13449.15|13329.15|13449.19|13329.19|13448.29|13328.29|10
1626104520000|2021-07-12 15:42:00|13449.48|13329.48|13448.62|13328.62|13449.5|13329.5|13448.62|13328.62|9
1626104530000|2021-07-12 15:42:10|13448.23|13328.23|13447.76|13327.76|13448.28|13328.28|13447.76|13327.76|10
1626104540000|2021-07-12 15:42:20|13447.08|13327.08|13446.65|13326.65|13447.75|13327.75|13446.39|13326.39|10
1626104550000|2021-07-12 15:42:30|13446.67|13326.67|13444.42|13324.42|13446.73|13326.73|13444.42|13324.42|8
1626104560000|2021-07-12 15:42:40|13445.6|13325.6|13445.65|13325.65|13445.65|13325.65|13445.25|13325.25|8
1626104570000|2021-07-12 15:42:50|13445.18|13325.18|13444.21|13324.21|13445.18|13325.18|13444.13|13324.13|9
1626104580000|2021-07-12 15:43:00|13443.77|13323.77|13443.15|13323.15|13443.88|13323.88|13443.15|13323.15|9
1626104590000|2021-07-12 15:43:10|13442.78|13322.78|13442.63|13322.63|13443.55|13323.55|13442.32|13322.32|10
1626104600000|2021-07-12 15:43:20|13442.75|13322.75|13442.85|13322.85|13443.06|13323.06|13442.61|13322.61|10
1626104610000|2021-07-12 15:43:30|13442.32|13322.32|13441.43|13321.43|13442.36|13322.36|13441.43|13321.43|10
1626104620000|2021-07-12 15:43:40|13441.42|13321.42|13441.21|13321.21|13441.42|13321.42|13441.16|13321.16|9
1626104630000|2021-07-12 15:43:50|13441.97|13321.97|13441.28|13321.28|13441.97|13321.97|13439.96|13319.96|6
1626104640000|2021-07-12 15:44:00|13441.18|13321.18|13440.81|13320.81|13441.18|13321.18|13440.48|13320.48|9
1626104650000|2021-07-12 15:44:10|13439.12|13319.12|13439.43|13319.43|13440.35|13320.35|13438.99|13318.99|10
1626104660000|2021-07-12 15:44:20|13439.4|13319.4|13440.12|13320.12|13440.12|13320.12|13438.57|13318.57|7
1626104670000|2021-07-12 15:44:30|13440.15|13320.15|13437|13317|13440.15|13320.15|13437|13317|10
1626104680000|2021-07-12 15:44:40|13436.29|13316.29|13436.02|13316.02|13437.06|13317.06|13435.96|13315.96|9
1626104690000|2021-07-12 15:44:50|13436.08|13316.08|13434.67|13314.67|13436.08|13316.08|13434.67|13314.67|7
1626104700000|2021-07-12 15:45:00|13434.9|13314.9|13434.37|13314.37|13435.34|13315.34|13434.37|13314.37|10
1626104710000|2021-07-12 15:45:10|13434.28|13314.28|13434.91|13314.91|13434.91|13314.91|13434.04|13314.04|9
1626104720000|2021-07-12 15:45:20|13435.2|13315.2|13437|13317|13437|13317|13435.2|13315.2|10
1626104730000|2021-07-12 15:45:30|13437.59|13317.59|13440.79|13320.79|13440.79|13320.79|13437.59|13317.59|10
1626104740000|2021-07-12 15:45:40|13440.78|13320.78|13441.83|13321.83|13441.83|13321.83|13440.78|13320.78|9
1626104750000|2021-07-12 15:45:50|13441.96|13321.96|13445.31|13325.31|13445.49|13325.49|13441.96|13321.96|10
1626104760000|2021-07-12 15:46:00|13446.79|13326.79|13449.33|13329.33|13449.33|13329.33|13446.79|13326.79|10
1626104770000|2021-07-12 15:46:10|13449.41|13329.41|13449.49|13329.49|13449.64|13329.64|13448.76|13328.76|8
1626104780000|2021-07-12 15:46:20|13448.72|13328.72|13448.43|13328.43|13449.17|13329.17|13448.27|13328.27|10
1626104790000|2021-07-12 15:46:30|13448.29|13328.29|13448.62|13328.62|13448.66|13328.66|13448.2|13328.2|9
1626104800000|2021-07-12 15:46:40|13448.84|13328.84|13450.79|13330.79|13450.79|13330.79|13448.84|13328.84|10
1626104810000|2021-07-12 15:46:50|13450.95|13330.95|13451.57|13331.57|13451.7|13331.7|13450.3|13330.3|10
1626104820000|2021-07-12 15:47:00|13451.74|13331.74|13453.18|13333.18|13453.18|13333.18|13451.74|13331.74|10
1626104830000|2021-07-12 15:47:10|13453.36|13333.36|13454.62|13334.62|13454.76|13334.76|13453.36|13333.36|8
1626104840000|2021-07-12 15:47:20|13454.36|13334.36|13454.17|13334.17|13454.96|13334.96|13453.74|13333.74|10
1626104850000|2021-07-12 15:47:30|13454.02|13334.02|13453.6|13333.6|13454.02|13334.02|13453.52|13333.52|10
1626104860000|2021-07-12 15:47:40|13453.65|13333.65|13453.1|13333.1|13453.65|13333.65|13453.04|13333.04|9
1626104870000|2021-07-12 15:47:50|13453.15|13333.15|13451.44|13331.44|13453.15|13333.15|13451.44|13331.44|10
1626104880000|2021-07-12 15:48:00|13451.43|13331.43|13450.31|13330.31|13451.45|13331.45|13450.31|13330.31|10
1626104890000|2021-07-12 15:48:10|13450.43|13330.43|13441.3|13321.3|13450.43|13330.43|13441.3|13321.3|10
1626104900000|2021-07-12 15:48:20|13440.59|13320.59|13439.24|13319.24|13440.59|13320.59|13439.19|13319.19|10
1626104910000|2021-07-12 15:48:30|13438.67|13318.67|13438.09|13318.09|13438.67|13318.67|13438.01|13318.01|10
1626104920000|2021-07-12 15:48:40|13437.65|13317.65|13436.07|13316.07|13437.65|13317.65|13436.07|13316.07|10
1626104930000|2021-07-12 15:48:50|13435.37|13315.37|13435.95|13315.95|13435.95|13315.95|13435.37|13315.37|9
1626104940000|2021-07-12 15:49:00|13435.62|13315.62|13435.8|13315.8|13435.8|13315.8|13435.42|13315.42|10
1626104950000|2021-07-12 15:49:10|13435.78|13315.78|13438.21|13318.21|13438.21|13318.21|13435.78|13315.78|10
1626104960000|2021-07-12 15:49:20|13438.17|13318.17|13437.56|13317.56|13438.69|13318.69|13437.44|13317.44|10
1626104970000|2021-07-12 15:49:30|13436.81|13316.81|13435.59|13315.59|13436.81|13316.81|13435.59|13315.59|9
1626104980000|2021-07-12 15:49:40|13435.78|13315.78|13435.39|13315.39|13436.03|13316.03|13435.39|13315.39|9
1626104990000|2021-07-12 15:49:50|13435.21|13315.21|13436.08|13316.08|13436.08|13316.08|13434.13|13314.13|9
1626105000000|2021-07-12 15:50:00|13436.04|13316.04|13436.91|13316.91|13436.92|13316.92|13436.04|13316.04|8
1626105010000|2021-07-12 15:50:10|13436.82|13316.82|13435.85|13315.85|13437.22|13317.22|13435.85|13315.85|10
1626105020000|2021-07-12 15:50:20|13435.79|13315.79|13436.23|13316.23|13436.23|13316.23|13435.35|13315.35|9
1626105030000|2021-07-12 15:50:30|13436.22|13316.22|13438.94|13318.94|13438.94|13318.94|13436.22|13316.22|10
1626105040000|2021-07-12 15:50:40|13439.05|13319.05|13440.52|13320.52|13440.52|13320.52|13439.05|13319.05|9
1626105050000|2021-07-12 15:50:50|13440.64|13320.64|13442.08|13322.08|13442.08|13322.08|13440.52|13320.52|9
1626105060000|2021-07-12 15:51:00|13441.85|13321.85|13439.75|13319.75|13441.85|13321.85|13439.75|13319.75|8
1626105070000|2021-07-12 15:51:10|13440.07|13320.07|13438|13318|13440.07|13320.07|13437.87|13317.87|10
1626105080000|2021-07-12 15:51:20|13437.89|13317.89|13436.79|13316.79|13437.89|13317.89|13436.6|13316.6|10
1626105090000|2021-07-12 15:51:30|13436.81|13316.81|13435.6|13315.6|13436.81|13316.81|13435.6|13315.6|9
1626105100000|2021-07-12 15:51:40|13435.59|13315.59|13434.92|13314.92|13435.59|13315.59|13434.75|13314.75|9
1626105110000|2021-07-12 15:51:50|13434.9|13314.9|13436.7|13316.7|13436.7|13316.7|13434.81|13314.81|7
1626105120000|2021-07-12 15:52:00|13436.81|13316.81|13437.24|13317.24|13437.38|13317.38|13436.11|13316.11|8
1626105130000|2021-07-12 15:52:10|13437.65|13317.65|13435.96|13315.96|13438.05|13318.05|13435.96|13315.96|9
1626105140000|2021-07-12 15:52:20|13436.09|13316.09|13436.33|13316.33|13436.6|13316.6|13436.09|13316.09|9
1626105150000|2021-07-12 15:52:30|13436.34|13316.34|13435.81|13315.81|13436.46|13316.46|13435.71|13315.71|10
1626105160000|2021-07-12 15:52:40|13435.71|13315.71|13436.55|13316.55|13436.55|13316.55|13435.71|13315.71|9
1626105170000|2021-07-12 15:52:50|13436.59|13316.59|13436.83|13316.83|13436.83|13316.83|13436.16|13316.16|8
1626105180000|2021-07-12 15:53:00|13436.54|13316.54|13437.11|13317.11|13437.22|13317.22|13436.54|13316.54|9
1626105190000|2021-07-12 15:53:10|13437.07|13317.07|13437.01|13317.01|13437.35|13317.35|13437.01|13317.01|6
1626105200000|2021-07-12 15:53:20|13437.13|13317.13|13435.85|13315.85|13437.24|13317.24|13435.09|13315.09|7
1626105210000|2021-07-12 15:53:30|13435.82|13315.82|13431.44|13311.44|13436.21|13316.21|13431.23|13311.23|10
1626105220000|2021-07-12 15:53:40|13430.79|13310.79|13433.42|13313.42|13433.42|13313.42|13430.79|13310.79|8
1626105230000|2021-07-12 15:53:50|13433.57|13313.57|13434.21|13314.21|13435.23|13315.23|13433.57|13313.57|9
1626105240000|2021-07-12 15:54:00|13434.8|13314.8|13436.6|13316.6|13436.86|13316.86|13434.8|13314.8|10
1626105250000|2021-07-12 15:54:10|13436.54|13316.54|13437.75|13317.75|13437.88|13317.88|13436.54|13316.54|10
1626105260000|2021-07-12 15:54:20|13437.69|13317.69|13440.33|13320.33|13440.33|13320.33|13437.69|13317.69|10
1626105270000|2021-07-12 15:54:30|13440.44|13320.44|13441.71|13321.71|13441.71|13321.71|13439.9|13319.9|10
1626105280000|2021-07-12 15:54:40|13441.22|13321.22|13442.04|13322.04|13442.22|13322.22|13441.18|13321.18|7
1626105290000|2021-07-12 15:54:50|13441.63|13321.63|13441.96|13321.96|13442.61|13322.61|13441.63|13321.63|7
1626105300000|2021-07-12 15:55:00|13442.82|13322.82|13441.06|13321.06|13442.82|13322.82|13441.06|13321.06|9
1626105310000|2021-07-12 15:55:10|13440.74|13320.74|13438.92|13318.92|13440.74|13320.74|13438.92|13318.92|10
1626105320000|2021-07-12 15:55:20|13438.69|13318.69|13436.01|13316.01|13438.69|13318.69|13436.01|13316.01|9
1626105330000|2021-07-12 15:55:30|13436.86|13316.86|13433.61|13313.61|13436.86|13316.86|13433.61|13313.61|9
1626105340000|2021-07-12 15:55:40|13433.52|13313.52|13435.4|13315.4|13435.4|13315.4|13433.23|13313.23|10
1626105350000|2021-07-12 15:55:50|13435.36|13315.36|13435.05|13315.05|13435.36|13315.36|13434.97|13314.97|9
1626105360000|2021-07-12 15:56:00|13434.91|13314.91|13433.04|13313.04|13434.91|13314.91|13432.77|13312.77|10
1626105370000|2021-07-12 15:56:10|13433.07|13313.07|13434.3|13314.3|13434.3|13314.3|13432.92|13312.92|8
1626105380000|2021-07-12 15:56:20|13434.44|13314.44|13432.85|13312.85|13434.44|13314.44|13432.44|13312.44|9
1626105390000|2021-07-12 15:56:30|13432.09|13312.09|13430.01|13310.01|13432.09|13312.09|13430.01|13310.01|10
1626105400000|2021-07-12 15:56:40|13428.76|13308.76|13428.82|13308.82|13428.97|13308.97|13428.14|13308.14|7
1626105410000|2021-07-12 15:56:50|13428.45|13308.45|13427.24|13307.24|13428.45|13308.45|13427.21|13307.21|10
1626105420000|2021-07-12 15:57:00|13428.32|13308.32|13426.19|13306.19|13428.32|13308.32|13426.19|13306.19|10
1626105430000|2021-07-12 15:57:10|13425.29|13305.29|13424.98|13304.98|13426.07|13306.07|13424.98|13304.98|7
1626105440000|2021-07-12 15:57:20|13425.1|13305.1|13423.53|13303.53|13425.1|13305.1|13423.53|13303.53|10
1626105450000|2021-07-12 15:57:30|13423.21|13303.21|13422.35|13302.35|13423.21|13303.21|13422.35|13302.35|8
1626105460000|2021-07-12 15:57:40|13421.88|13301.88|13420.59|13300.59|13421.88|13301.88|13420.59|13300.59|8
1626105470000|2021-07-12 15:57:50|13419.77|13299.77|13415.83|13295.83|13419.77|13299.77|13415.69|13295.69|10
1626105480000|2021-07-12 15:58:00|13415.73|13295.73|13415.59|13295.59|13415.73|13295.73|13414.1|13294.1|10
1626105490000|2021-07-12 15:58:10|13415.62|13295.62|13415.7|13295.7|13415.8|13295.8|13415.43|13295.43|10
1626105500000|2021-07-12 15:58:20|13416.22|13296.22|13416.58|13296.58|13417.94|13297.94|13416.19|13296.19|10
1626105510000|2021-07-12 15:58:30|13416.36|13296.36|13416.64|13296.64|13417.49|13297.49|13416.32|13296.32|8
1626105520000|2021-07-12 15:58:40|13416.58|13296.58|13416.07|13296.07|13417.04|13297.04|13415.96|13295.96|10
1626105530000|2021-07-12 15:58:50|13416.05|13296.05|13415.72|13295.72|13416.8|13296.8|13415.72|13295.72|10
1626105540000|2021-07-12 15:59:00|13415.63|13295.63|13413.97|13293.97|13415.63|13295.63|13413.97|13293.97|10
1626105550000|2021-07-12 15:59:10|13413.89|13293.89|13412.85|13292.85|13414|13294|13412.73|13292.73|10
1626105560000|2021-07-12 15:59:20|13412.83|13292.83|13410.33|13290.33|13412.83|13292.83|13410.29|13290.29|10
1626105570000|2021-07-12 15:59:30|13409.99|13289.99|13406.61|13286.61|13409.99|13289.99|13406.61|13286.61|10
1626105580000|2021-07-12 15:59:40|13405.63|13285.63|13405.3|13285.3|13405.63|13285.63|13404.17|13284.17|10
1626105590000|2021-07-12 15:59:50|13406.1|13286.1|13403.24|13283.24|13406.1|13286.1|13402.81|13282.81|10
1626105600000|2021-07-12 16:00:00|13403.91|13283.91|13395.32|13275.32|13404.68|13284.68|13395.32|13275.32|10
1626105610000|2021-07-12 16:00:10|13395.57|13275.57|13393.45|13273.45|13395.57|13275.57|13393.45|13273.45|10
1626105620000|2021-07-12 16:00:20|13394.28|13274.28|13400.95|13280.95|13400.95|13280.95|13394.28|13274.28|10
1626105630000|2021-07-12 16:00:30|13400.37|13280.37|13397.29|13277.29|13400.57|13280.57|13397.05|13277.05|10
1626105640000|2021-07-12 16:00:40|13396.86|13276.86|13385.43|13265.43|13396.86|13276.86|13385.43|13265.43|10
1626105650000|2021-07-12 16:00:50|13383.72|13263.72|13376.6|13256.6|13384.89|13264.89|13375.34|13255.34|10
1626105660000|2021-07-12 16:01:00|13375.89|13255.89|13380.23|13260.23|13380.23|13260.23|13375.13|13255.13|10
1626105670000|2021-07-12 16:01:10|13380.45|13260.45|13383.67|13263.67|13383.67|13263.67|13379.92|13259.92|10
1626105680000|2021-07-12 16:01:20|13383.71|13263.71|13386.17|13266.17|13386.17|13266.17|13381.69|13261.69|10
1626105690000|2021-07-12 16:01:30|13386.56|13266.56|13391.31|13271.31|13391.31|13271.31|13386.56|13266.56|10
1626105700000|2021-07-12 16:01:40|13391.7|13271.7|13391.75|13271.75|13392.56|13272.56|13390.97|13270.97|10
1626105710000|2021-07-12 16:01:50|13391.37|13271.37|13396.73|13276.73|13396.73|13276.73|13389.75|13269.75|10
1626105720000|2021-07-12 16:02:00|13398.44|13278.44|13403.33|13283.33|13403.33|13283.33|13398.44|13278.44|9
1626105730000|2021-07-12 16:02:10|13403.02|13283.02|13410.92|13290.92|13410.92|13290.92|13402.59|13282.59|9
1626105740000|2021-07-12 16:02:20|13412.3|13292.3|13415.81|13295.81|13416.86|13296.86|13412.3|13292.3|10
1626105750000|2021-07-12 16:02:30|13415.82|13295.82|13421.45|13301.45|13421.45|13301.45|13415.82|13295.82|10
1626105760000|2021-07-12 16:02:40|13421.05|13301.05|13423.97|13303.97|13423.97|13303.97|13421.05|13301.05|10
1626105770000|2021-07-12 16:02:50|13424.1|13304.1|13422.82|13302.82|13426.11|13306.11|13422.82|13302.82|10
1626105780000|2021-07-12 16:03:00|13424.39|13304.39|13429.57|13309.57|13430.51|13310.51|13424.39|13304.39|10
1626105790000|2021-07-12 16:03:10|13429.55|13309.55|13432.34|13312.34|13433.36|13313.36|13429.55|13309.55|10
1626105800000|2021-07-12 16:03:20|13431.7|13311.7|13430.86|13310.86|13432.52|13312.52|13430.84|13310.84|10
1626105810000|2021-07-12 16:03:30|13429.39|13309.39|13427.57|13307.57|13429.39|13309.39|13427.57|13307.57|10
1626105820000|2021-07-12 16:03:40|13428.49|13308.49|13423.62|13303.62|13428.49|13308.49|13423.62|13303.62|10
1626105830000|2021-07-12 16:03:50|13423.89|13303.89|13422.97|13302.97|13424.51|13304.51|13422.97|13302.97|10
1626105840000|2021-07-12 16:04:00|13424.33|13304.33|13421.7|13301.7|13424.33|13304.33|13421.7|13301.7|10
1626105850000|2021-07-12 16:04:10|13420.85|13300.85|13423.09|13303.09|13423.09|13303.09|13420.85|13300.85|10
1626105860000|2021-07-12 16:04:20|13423.37|13303.37|13425.59|13305.59|13425.59|13305.59|13422.92|13302.92|10
1626105870000|2021-07-12 16:04:30|13425.75|13305.75|13426.24|13306.24|13426.79|13306.79|13425.21|13305.21|9
1626105880000|2021-07-12 16:04:40|13426.65|13306.65|13428.62|13308.62|13429.05|13309.05|13426.65|13306.65|10
1626105890000|2021-07-12 16:04:50|13429.29|13309.29|13430.12|13310.12|13431.05|13311.05|13429.29|13309.29|9
1626105900000|2021-07-12 16:05:00|13430.18|13310.18|13430.17|13310.17|13431.16|13311.16|13429.9|13309.9|9
1626105910000|2021-07-12 16:05:10|13430.11|13310.11|13427.94|13307.94|13430.11|13310.11|13427.8|13307.8|9
1626105920000|2021-07-12 16:05:20|13427.62|13307.62|13423.1|13303.1|13427.62|13307.62|13423.1|13303.1|10
1626105930000|2021-07-12 16:05:30|13422.94|13302.94|13423.82|13303.82|13424.15|13304.15|13422.94|13302.94|9
1626105940000|2021-07-12 16:05:40|13423.37|13303.37|13421.24|13301.24|13423.37|13303.37|13420.7|13300.7|10
1626105950000|2021-07-12 16:05:50|13420.7|13300.7|13418.18|13298.18|13420.7|13300.7|13417.61|13297.61|9
1626105960000|2021-07-12 16:06:00|13418.27|13298.27|13418.41|13298.41|13418.41|13298.41|13417.83|13297.83|9
1626105970000|2021-07-12 16:06:10|13418.5|13298.5|13419.21|13299.21|13419.86|13299.86|13418.29|13298.29|10
1626105980000|2021-07-12 16:06:20|13419.66|13299.66|13419.64|13299.64|13419.8|13299.8|13419.04|13299.04|9
1626105990000|2021-07-12 16:06:30|13419.53|13299.53|13421.23|13301.23|13421.23|13301.23|13419.53|13299.53|9
1626106000000|2021-07-12 16:06:40|13422.79|13302.79|13424.92|13304.92|13425.09|13305.09|13422.79|13302.79|10
1626106010000|2021-07-12 16:06:50|13424.73|13304.73|13424.93|13304.93|13425.08|13305.08|13424.53|13304.53|10
1626106020000|2021-07-12 16:07:00|13424.34|13304.34|13422.89|13302.89|13424.95|13304.95|13422.89|13302.89|10
1626106030000|2021-07-12 16:07:10|13422.93|13302.93|13420.59|13300.59|13423.48|13303.48|13420.59|13300.59|10
1626106040000|2021-07-12 16:07:20|13419.39|13299.39|13417.51|13297.51|13419.39|13299.39|13417.51|13297.51|10
1626106050000|2021-07-12 16:07:30|13417.26|13297.26|13415.27|13295.27|13417.27|13297.27|13415.27|13295.27|10
1626106060000|2021-07-12 16:07:40|13413.97|13293.97|13412.4|13292.4|13413.97|13293.97|13411.73|13291.73|10
1626106070000|2021-07-12 16:07:50|13412.3|13292.3|13412.49|13292.49|13412.75|13292.75|13412.3|13292.3|10
1626106080000|2021-07-12 16:08:00|13412.6|13292.6|13412.35|13292.35|13413.19|13293.19|13412.35|13292.35|10
1626106090000|2021-07-12 16:08:10|13412.59|13292.59|13411.04|13291.04|13412.59|13292.59|13411.03|13291.03|8
1626106100000|2021-07-12 16:08:20|13411.54|13291.54|13412.42|13292.42|13412.91|13292.91|13411.54|13291.54|9
1626106110000|2021-07-12 16:08:30|13412.21|13292.21|13413.47|13293.47|13413.47|13293.47|13412.21|13292.21|8
1626106120000|2021-07-12 16:08:40|13413.41|13293.41|13415.57|13295.57|13415.57|13295.57|13413.41|13293.41|9
1626106130000|2021-07-12 16:08:50|13415.68|13295.68|13415.82|13295.82|13415.85|13295.85|13415.55|13295.55|9
1626106140000|2021-07-12 16:09:00|13416.65|13296.65|13415.02|13295.02|13416.65|13296.65|13415.02|13295.02|10
1626106150000|2021-07-12 16:09:10|13415.01|13295.01|13413.76|13293.76|13415.01|13295.01|13413.42|13293.42|10
1626106160000|2021-07-12 16:09:20|13413.71|13293.71|13414.68|13294.68|13414.99|13294.99|13413.71|13293.71|8
1626106170000|2021-07-12 16:09:30|13414.63|13294.63|13415.39|13295.39|13415.6|13295.6|13414.59|13294.59|8
1626106180000|2021-07-12 16:09:40|13415.83|13295.83|13415.83|13295.83|13416.14|13296.14|13415.74|13295.74|8
1626106190000|2021-07-12 16:09:50|13415.64|13295.64|13412.71|13292.71|13415.64|13295.64|13412.7|13292.7|9
1626106200000|2021-07-12 16:10:00|13413.32|13293.32|13409.84|13289.84|13413.79|13293.79|13409.84|13289.84|9
1626106210000|2021-07-12 16:10:10|13409.93|13289.93|13408.18|13288.18|13409.97|13289.97|13408.18|13288.18|9
1626106220000|2021-07-12 16:10:20|13407.72|13287.72|13404.24|13284.24|13407.72|13287.72|13404.24|13284.24|10
1626106230000|2021-07-12 16:10:30|13404.12|13284.12|13399.72|13279.72|13404.12|13284.12|13399.72|13279.72|9
1626106240000|2021-07-12 16:10:40|13399.65|13279.65|13375.83|13255.83|13399.65|13279.65|13375.83|13255.83|10
1626106250000|2021-07-12 16:10:50|13373.17|13253.17|13321.46|13201.46|13373.17|13253.17|13321.46|13201.46|10
1626106260000|2021-07-12 16:11:00|13321.19|13201.19|13328.37|13208.37|13329.54|13209.54|13319.7|13199.7|10
1626106270000|2021-07-12 16:11:10|13327.77|13207.77|13327.8|13207.8|13329.98|13209.98|13327.74|13207.74|10
1626106280000|2021-07-12 16:11:20|13328.07|13208.07|13335.69|13215.69|13335.69|13215.69|13324.45|13204.45|10
1626106290000|2021-07-12 16:11:30|13336.41|13216.41|13333.16|13213.16|13338.34|13218.34|13330.67|13210.67|10
1626106300000|2021-07-12 16:11:40|13333.65|13213.65|13334.38|13214.38|13337|13217|13333.4|13213.4|10
1626106310000|2021-07-12 16:11:50|13335.71|13215.71|13336.37|13216.37|13336.74|13216.74|13335.35|13215.35|10
1626106320000|2021-07-12 16:12:00|13336.38|13216.38|13332.37|13212.37|13336.67|13216.67|13332.37|13212.37|10
1626106330000|2021-07-12 16:12:10|13331.63|13211.63|13329.44|13209.44|13331.63|13211.63|13328.56|13208.56|10
1626106340000|2021-07-12 16:12:20|13329.21|13209.21|13327.25|13207.25|13329.21|13209.21|13327.25|13207.25|10
1626106350000|2021-07-12 16:12:30|13326.83|13206.83|13326.51|13206.51|13326.83|13206.83|13325.65|13205.65|10
1626106360000|2021-07-12 16:12:40|13326.61|13206.61|13325.51|13205.51|13326.61|13206.61|13324.86|13204.86|10
1626106370000|2021-07-12 16:12:50|13325.44|13205.44|13323.78|13203.78|13325.48|13205.48|13323.35|13203.35|10
1626106380000|2021-07-12 16:13:00|13323.24|13203.24|13321.32|13201.32|13323.24|13203.24|13321.32|13201.32|10
1626106390000|2021-07-12 16:13:10|13321.52|13201.52|13320.8|13200.8|13322.03|13202.03|13320.8|13200.8|10
1626106400000|2021-07-12 16:13:20|13321.24|13201.24|13318.97|13198.97|13322.12|13202.12|13318.97|13198.97|10
1626106410000|2021-07-12 16:13:30|13318.79|13198.79|13318.37|13198.37|13320.02|13200.02|13318.03|13198.03|10
1626106420000|2021-07-12 16:13:40|13317.85|13197.85|13315.71|13195.71|13317.85|13197.85|13315.07|13195.07|10
1626106430000|2021-07-12 16:13:50|13315.4|13195.4|13312.47|13192.47|13315.4|13195.4|13312.47|13192.47|10
1626106440000|2021-07-12 16:14:00|13312.45|13192.45|13313.98|13193.98|13313.98|13193.98|13312.38|13192.38|10
1626106450000|2021-07-12 16:14:10|13313.18|13193.18|13313.15|13193.15|13314.04|13194.04|13313.15|13193.15|10
1626106460000|2021-07-12 16:14:20|13313.02|13193.02|13313.48|13193.48|13313.6|13193.6|13312.66|13192.66|10
1626106470000|2021-07-12 16:14:30|13313.64|13193.64|13313.82|13193.82|13314.44|13194.44|13313.6|13193.6|10
1626106480000|2021-07-12 16:14:40|13313.49|13193.49|13311.04|13191.04|13313.51|13193.51|13311.04|13191.04|9
1626106490000|2021-07-12 16:14:50|13310.58|13190.58|13306.25|13186.25|13310.58|13190.58|13306.25|13186.25|10
1626106500000|2021-07-12 16:15:00|13304.98|13184.98|13294.79|13174.79|13304.98|13184.98|13294.79|13174.79|10
1626106510000|2021-07-12 16:15:10|13296|13176|13288.46|13168.46|13296|13176|13288.46|13168.46|9
1626106520000|2021-07-12 16:15:20|13288.16|13168.16|13285.31|13165.31|13288.23|13168.23|13285.31|13165.31|10
1626106530000|2021-07-12 16:15:30|13285.2|13165.2|13291.04|13171.04|13291.04|13171.04|13285.2|13165.2|10
1626106540000|2021-07-12 16:15:40|13290.96|13170.96|13291.3|13171.3|13291.7|13171.7|13290.67|13170.67|10
1626106550000|2021-07-12 16:15:50|13292.87|13172.87|13296.2|13176.2|13296.27|13176.27|13291.77|13171.77|10
1626106560000|2021-07-12 16:16:00|13296.04|13176.04|13280.97|13160.97|13296.04|13176.04|13280.97|13160.97|10
1626106570000|2021-07-12 16:16:10|13279.85|13159.85|13273.13|13153.13|13281.16|13161.16|13273.13|13153.13|10
1626106580000|2021-07-12 16:16:20|13271.93|13151.93|13273.3|13153.3|13273.4|13153.4|13271.13|13151.13|10
1626106590000|2021-07-12 16:16:30|13273.13|13153.13|13271.23|13151.23|13273.25|13153.25|13270.87|13150.87|10
1626106600000|2021-07-12 16:16:40|13271.16|13151.16|13263.29|13143.29|13271.16|13151.16|13262.5|13142.5|10
1626106610000|2021-07-12 16:16:50|13265.3|13145.3|13271.99|13151.99|13271.99|13151.99|13264.76|13144.76|10
1626106620000|2021-07-12 16:17:00|13271.31|13151.31|13275.21|13155.21|13275.21|13155.21|13271.31|13151.31|10
1626106630000|2021-07-12 16:17:10|13274.37|13154.37|13274.65|13154.65|13274.93|13154.93|13274.13|13154.13|10
1626106640000|2021-07-12 16:17:20|13274.97|13154.97|13273.92|13153.92|13274.98|13154.98|13273.59|13153.59|10
1626106650000|2021-07-12 16:17:30|13273.95|13153.95|13276.18|13156.18|13276.18|13156.18|13273.95|13153.95|10
1626106660000|2021-07-12 16:17:40|13276.57|13156.57|13280.51|13160.51|13280.54|13160.54|13276.57|13156.57|10
1626106670000|2021-07-12 16:17:50|13279.87|13159.87|13282.81|13162.81|13282.81|13162.81|13279.87|13159.87|10
1626106680000|2021-07-12 16:18:00|13282.84|13162.84|13284.09|13164.09|13284.09|13164.09|13282.84|13162.84|10
1626106690000|2021-07-12 16:18:10|13284.08|13164.08|13285.88|13165.88|13286.42|13166.42|13284.08|13164.08|10
1626106700000|2021-07-12 16:18:20|13286.2|13166.2|13293.09|13173.09|13293.09|13173.09|13286.2|13166.2|10
1626106710000|2021-07-12 16:18:30|13292.57|13172.57|13300.51|13180.51|13300.51|13180.51|13292.5|13172.5|10
1626106720000|2021-07-12 16:18:40|13300.54|13180.54|13306.49|13186.49|13306.49|13186.49|13300.54|13180.54|10
1626106730000|2021-07-12 16:18:50|13306.68|13186.68|13310.46|13190.46|13310.46|13190.46|13306.68|13186.68|10
1626106740000|2021-07-12 16:19:00|13310.54|13190.54|13314.15|13194.15|13314.61|13194.61|13310.54|13190.54|9
1626106750000|2021-07-12 16:19:10|13314.04|13194.04|13313.87|13193.87|13314.73|13194.73|13313.71|13193.71|10
1626106760000|2021-07-12 16:19:20|13313.17|13193.17|13311.79|13191.79|13314.47|13194.47|13311.79|13191.79|10
1626106770000|2021-07-12 16:19:30|13311.33|13191.33|13308.86|13188.86|13311.33|13191.33|13308.86|13188.86|10
1626106780000|2021-07-12 16:19:40|13306.03|13186.03|13303.14|13183.14|13306.03|13186.03|13302.94|13182.94|10
1626106790000|2021-07-12 16:19:50|13303.32|13183.32|13288.22|13168.22|13303.32|13183.32|13288.22|13168.22|10
1626106800000|2021-07-12 16:20:00|13288.15|13168.15|13284.79|13164.79|13288.25|13168.25|13284.71|13164.71|10
1626106810000|2021-07-12 16:20:10|13284.25|13164.25|13279.33|13159.33|13284.57|13164.57|13279.33|13159.33|10
1626106820000|2021-07-12 16:20:20|13279.84|13159.84|13279.3|13159.3|13280.49|13160.49|13279.06|13159.06|10
1626106830000|2021-07-12 16:20:30|13279.12|13159.12|13281.46|13161.46|13281.8|13161.8|13279.12|13159.12|9
1626106840000|2021-07-12 16:20:40|13281.39|13161.39|13283.32|13163.32|13284.11|13164.11|13280.91|13160.91|10
1626106850000|2021-07-12 16:20:50|13283.47|13163.47|13285.2|13165.2|13285.2|13165.2|13283.46|13163.46|10
1626106860000|2021-07-12 16:21:00|13285.05|13165.05|13284.45|13164.45|13285.1|13165.1|13283.27|13163.27|10
1626106870000|2021-07-12 16:21:10|13284.61|13164.61|13287.5|13167.5|13287.5|13167.5|13284.61|13164.61|9
1626106880000|2021-07-12 16:21:20|13287.87|13167.87|13289.13|13169.13|13289.13|13169.13|13287.87|13167.87|9
1626106890000|2021-07-12 16:21:30|13289.34|13169.34|13289.68|13169.68|13289.68|13169.68|13288.49|13168.49|9
1626106900000|2021-07-12 16:21:40|13289.85|13169.85|13292.94|13172.94|13292.94|13172.94|13289.85|13169.85|10
1626106910000|2021-07-12 16:21:50|13293.45|13173.45|13293.85|13173.85|13293.85|13173.85|13292.58|13172.58|10
1626106920000|2021-07-12 16:22:00|13294.38|13174.38|13295.2|13175.2|13295.55|13175.55|13294.32|13174.32|10
1626106930000|2021-07-12 16:22:10|13295.43|13175.43|13295.67|13175.67|13296.25|13176.25|13295.34|13175.34|10
1626106940000|2021-07-12 16:22:20|13295.83|13175.83|13297.39|13177.39|13297.39|13177.39|13295.83|13175.83|10
1626106950000|2021-07-12 16:22:30|13296.83|13176.83|13296.78|13176.78|13297.7|13177.7|13296.1|13176.1|9
1626106960000|2021-07-12 16:22:40|13296.2|13176.2|13294.02|13174.02|13296.9|13176.9|13294.02|13174.02|10
1626106970000|2021-07-12 16:22:50|13293.91|13173.91|13289.48|13169.48|13293.91|13173.91|13289.48|13169.48|10
1626106980000|2021-07-12 16:23:00|13288.8|13168.8|13286.99|13166.99|13288.8|13168.8|13286.99|13166.99|10
1626106990000|2021-07-12 16:23:10|13287.21|13167.21|13285.59|13165.59|13287.21|13167.21|13285.59|13165.59|7
1626107000000|2021-07-12 16:23:20|13285.63|13165.63|13289.13|13169.13|13289.13|13169.13|13285.63|13165.63|10
1626107010000|2021-07-12 16:23:30|13289.42|13169.42|13290.13|13170.13|13290.13|13170.13|13288.43|13168.43|10
1626107020000|2021-07-12 16:23:40|13290.12|13170.12|13293.43|13173.43|13293.8|13173.8|13290.12|13170.12|10
1626107030000|2021-07-12 16:23:50|13292.93|13172.93|13291.82|13171.82|13292.93|13172.93|13291.11|13171.11|10
1626107040000|2021-07-12 16:24:00|13292.05|13172.05|13292.46|13172.46|13293.34|13173.34|13292.05|13172.05|10
1626107050000|2021-07-12 16:24:10|13293.14|13173.14|13293.67|13173.67|13294.04|13174.04|13293.14|13173.14|10
1626107060000|2021-07-12 16:24:20|13294.09|13174.09|13291.68|13171.68|13294.13|13174.13|13291.68|13171.68|10
1626107070000|2021-07-12 16:24:30|13291.76|13171.76|13290.53|13170.53|13292.17|13172.17|13289.43|13169.43|10
1626107080000|2021-07-12 16:24:40|13290.4|13170.4|13289.07|13169.07|13290.89|13170.89|13289.07|13169.07|10
1626107090000|2021-07-12 16:24:50|13285.85|13165.85|13281.4|13161.4|13285.85|13165.85|13281.4|13161.4|10
1626107100000|2021-07-12 16:25:00|13281.48|13161.48|13275.92|13155.92|13281.48|13161.48|13275.92|13155.92|10
1626107110000|2021-07-12 16:25:10|13275.38|13155.38|13272.33|13152.33|13275.38|13155.38|13271.83|13151.83|10
1626107120000|2021-07-12 16:25:20|13272.28|13152.28|13269.8|13149.8|13272.28|13152.28|13269.26|13149.26|10
1626107130000|2021-07-12 16:25:30|13269.66|13149.66|13273.02|13153.02|13273.63|13153.63|13269.66|13149.66|10
1626107140000|2021-07-12 16:25:40|13273.29|13153.29|13276.94|13156.94|13276.94|13156.94|13273.29|13153.29|10
1626107150000|2021-07-12 16:25:50|13277.61|13157.61|13280.36|13160.36|13280.86|13160.86|13277.61|13157.61|9
1626107160000|2021-07-12 16:26:00|13280.89|13160.89|13282.02|13162.02|13282.71|13162.71|13280.82|13160.82|10
1626107170000|2021-07-12 16:26:10|13282.76|13162.76|13281.24|13161.24|13282.88|13162.88|13281.24|13161.24|10
1626107180000|2021-07-12 16:26:20|13280.7|13160.7|13282.05|13162.05|13282.08|13162.08|13280.7|13160.7|10
1626107190000|2021-07-12 16:26:30|13282.54|13162.54|13284.62|13164.62|13284.62|13164.62|13282.54|13162.54|9
1626107200000|2021-07-12 16:26:40|13284.53|13164.53|13285.98|13165.98|13286.28|13166.28|13284.4|13164.4|10
1626107210000|2021-07-12 16:26:50|13286.19|13166.19|13286.72|13166.72|13286.72|13166.72|13285.82|13165.82|10
1626107220000|2021-07-12 16:27:00|13286.94|13166.94|13288.36|13168.36|13288.49|13168.49|13286.94|13166.94|10
1626107230000|2021-07-12 16:27:10|13288.51|13168.51|13289.01|13169.01|13289.01|13169.01|13288.18|13168.18|9
1626107240000|2021-07-12 16:27:20|13289.07|13169.07|13291.2|13171.2|13291.29|13171.29|13289.07|13169.07|10
1626107250000|2021-07-12 16:27:30|13291.22|13171.22|13290.75|13170.75|13291.22|13171.22|13289.81|13169.81|7
1626107260000|2021-07-12 16:27:40|13290.59|13170.59|13291.12|13171.12|13291.12|13171.12|13290.38|13170.38|9
1626107270000|2021-07-12 16:27:50|13291|13171|13291.44|13171.44|13291.44|13171.44|13290.46|13170.46|10
1626107280000|2021-07-12 16:28:00|13291.71|13171.71|13291.55|13171.55|13292.25|13172.25|13291.25|13171.25|9
1626107290000|2021-07-12 16:28:10|13291.01|13171.01|13286.17|13166.17|13291.01|13171.01|13285.41|13165.41|9
1626107300000|2021-07-12 16:28:20|13286.13|13166.13|13283|13163|13286.13|13166.13|13283|13163|10
1626107310000|2021-07-12 16:28:30|13283.03|13163.03|13282.22|13162.22|13283.03|13163.03|13282.22|13162.22|9
1626107320000|2021-07-12 16:28:40|13282.29|13162.29|13281.42|13161.42|13282.53|13162.53|13281.42|13161.42|10
1626107330000|2021-07-12 16:28:50|13281.33|13161.33|13280.28|13160.28|13281.33|13161.33|13280.28|13160.28|10
1626107340000|2021-07-12 16:29:00|13280.16|13160.16|13278.57|13158.57|13280.72|13160.72|13278.57|13158.57|10
1626107350000|2021-07-12 16:29:10|13279.35|13159.35|13277.12|13157.12|13279.47|13159.47|13277.12|13157.12|9
1626107360000|2021-07-12 16:29:20|13277.22|13157.22|13275.63|13155.63|13277.53|13157.53|13275.63|13155.63|10
1626107370000|2021-07-12 16:29:30|13275.49|13155.49|13274.63|13154.63|13276.09|13156.09|13274.63|13154.63|10
1626107380000|2021-07-12 16:29:40|13274.86|13154.86|13274.88|13154.88|13275.21|13155.21|13274.57|13154.57|10
1626107390000|2021-07-12 16:29:50|13274.95|13154.95|13276.53|13156.53|13276.72|13156.72|13274.91|13154.91|10
1626107400000|2021-07-12 16:30:00|13276.92|13156.92|13277.57|13157.57|13277.57|13157.57|13276.6|13156.6|10
1626107410000|2021-07-12 16:30:10|13277.77|13157.77|13277.88|13157.88|13278.55|13158.55|13277.45|13157.45|10
1626107420000|2021-07-12 16:30:20|13277.9|13157.9|13283.51|13163.51|13283.51|13163.51|13277.9|13157.9|10
1626107430000|2021-07-12 16:30:30|13284.14|13164.14|13287.37|13167.37|13287.37|13167.37|13284.03|13164.03|9
1626107440000|2021-07-12 16:30:40|13287.52|13167.52|13289.23|13169.23|13289.23|13169.23|13287.18|13167.18|10
1626107450000|2021-07-12 16:30:50|13288.4|13168.4|13289.16|13169.16|13289.16|13169.16|13288.4|13168.4|8
1626107460000|2021-07-12 16:31:00|13288.3|13168.3|13289.13|13169.13|13289.13|13169.13|13288.17|13168.17|10
1626107470000|2021-07-12 16:31:10|13289.57|13169.57|13290.7|13170.7|13290.7|13170.7|13289.57|13169.57|10
1626107480000|2021-07-12 16:31:20|13290.8|13170.8|13293.6|13173.6|13293.6|13173.6|13290.28|13170.28|9
1626107490000|2021-07-12 16:31:30|13293.62|13173.62|13294.41|13174.41|13294.41|13174.41|13293.62|13173.62|9
1626107500000|2021-07-12 16:31:40|13294.63|13174.63|13293.71|13173.71|13294.63|13174.63|13293.42|13173.42|9
1626107510000|2021-07-12 16:31:50|13293.6|13173.6|13293.39|13173.39|13294.71|13174.71|13293.39|13173.39|9
1626107520000|2021-07-12 16:32:00|13294.38|13174.38|13293.5|13173.5|13294.38|13174.38|13293.49|13173.49|10
1626107530000|2021-07-12 16:32:10|13293.52|13173.52|13293.49|13173.49|13294.57|13174.57|13293.49|13173.49|8
1626107540000|2021-07-12 16:32:20|13293.47|13173.47|13294.54|13174.54|13294.84|13174.84|13293.33|13173.33|8
1626107550000|2021-07-12 16:32:30|13294.6|13174.6|13294.01|13174.01|13294.79|13174.79|13294.01|13174.01|8
1626107560000|2021-07-12 16:32:40|13293.89|13173.89|13295.39|13175.39|13295.39|13175.39|13293.89|13173.89|9
1626107570000|2021-07-12 16:32:50|13295.77|13175.77|13297.84|13177.84|13298.58|13178.58|13295.77|13175.77|9
1626107580000|2021-07-12 16:33:00|13298.26|13178.26|13298.52|13178.52|13298.84|13178.84|13297.71|13177.71|10
1626107590000|2021-07-12 16:33:10|13298.57|13178.57|13297.7|13177.7|13298.57|13178.57|13297.65|13177.65|10
1626107600000|2021-07-12 16:33:20|13298.5|13178.5|13297.25|13177.25|13298.5|13178.5|13297.14|13177.14|9
1626107610000|2021-07-12 16:33:30|13297.65|13177.65|13298.26|13178.26|13298.26|13178.26|13297.58|13177.58|8
1626107620000|2021-07-12 16:33:40|13298.29|13178.29|13299.36|13179.36|13299.48|13179.48|13297.46|13177.46|9
1626107630000|2021-07-12 16:33:50|13299.47|13179.47|13304.41|13184.41|13304.41|13184.41|13299.29|13179.29|10
1626107640000|2021-07-12 16:34:00|13305.2|13185.2|13305.49|13185.49|13305.89|13185.89|13305.2|13185.2|10
1626107650000|2021-07-12 16:34:10|13305.52|13185.52|13307.68|13187.68|13307.68|13187.68|13305.52|13185.52|9
1626107660000|2021-07-12 16:34:20|13307.59|13187.59|13308.56|13188.56|13308.56|13188.56|13307.54|13187.54|9
1626107670000|2021-07-12 16:34:30|13308.98|13188.98|13310.98|13190.98|13310.98|13190.98|13308.98|13188.98|10
1626107680000|2021-07-12 16:34:40|13311.61|13191.61|13315.47|13195.47|13315.47|13195.47|13311.61|13191.61|9
1626107690000|2021-07-12 16:34:50|13315.21|13195.21|13315.93|13195.93|13316.05|13196.05|13315.21|13195.21|9
1626107700000|2021-07-12 16:35:00|13316.14|13196.14|13316.69|13196.69|13316.74|13196.74|13315.49|13195.49|10
1626107710000|2021-07-12 16:35:10|13315.87|13195.87|13315.62|13195.62|13317.5|13197.5|13315.62|13195.62|10
1626107720000|2021-07-12 16:35:20|13315.17|13195.17|13314.65|13194.65|13315.17|13195.17|13313.28|13193.28|10
1626107730000|2021-07-12 16:35:30|13315.51|13195.51|13318.16|13198.16|13318.16|13198.16|13315|13195|10
1626107740000|2021-07-12 16:35:40|13318.08|13198.08|13316.65|13196.65|13318.08|13198.08|13316.24|13196.24|9
1626107750000|2021-07-12 16:35:50|13316.84|13196.84|13317.47|13197.47|13317.47|13197.47|13316.84|13196.84|9
1626107760000|2021-07-12 16:36:00|13317.51|13197.51|13318.36|13198.36|13318.52|13198.52|13317.51|13197.51|10
1626107770000|2021-07-12 16:36:10|13318.35|13198.35|13317.83|13197.83|13318.53|13198.53|13317.83|13197.83|10
1626107780000|2021-07-12 16:36:20|13317.84|13197.84|13318.58|13198.58|13318.58|13198.58|13317.54|13197.54|10
1626107790000|2021-07-12 16:36:30|13318.31|13198.31|13317.14|13197.14|13318.62|13198.62|13317.14|13197.14|9
1626107800000|2021-07-12 16:36:40|13316.73|13196.73|13314.23|13194.23|13316.73|13196.73|13314.23|13194.23|10
1626107810000|2021-07-12 16:36:50|13313.94|13193.94|13309.59|13189.59|13313.94|13193.94|13309.59|13189.59|10
1626107820000|2021-07-12 16:37:00|13305.89|13185.89|13304.42|13184.42|13305.89|13185.89|13304.41|13184.41|9
1626107830000|2021-07-12 16:37:10|13304.94|13184.94|13305.94|13185.94|13306.67|13186.67|13304.94|13184.94|9
1626107840000|2021-07-12 16:37:20|13306.03|13186.03|13306.96|13186.96|13307.31|13187.31|13305.9|13185.9|10
1626107850000|2021-07-12 16:37:30|13306.87|13186.87|13302.99|13182.99|13306.87|13186.87|13302.99|13182.99|10
1626107860000|2021-07-12 16:37:40|13303.04|13183.04|13302.46|13182.46|13303.13|13183.13|13302.46|13182.46|10
1626107870000|2021-07-12 16:37:50|13302.59|13182.59|13302.44|13182.44|13303.57|13183.57|13302.33|13182.33|7
1626107880000|2021-07-12 16:38:00|13302.5|13182.5|13302.91|13182.91|13302.93|13182.93|13302.5|13182.5|9
1626107890000|2021-07-12 16:38:10|13302.94|13182.94|13303.5|13183.5|13303.5|13183.5|13302.84|13182.84|9
1626107900000|2021-07-12 16:38:20|13303.84|13183.84|13306.17|13186.17|13306.17|13186.17|13303.84|13183.84|10
1626107910000|2021-07-12 16:38:30|13306.08|13186.08|13305.69|13185.69|13306.1|13186.1|13305.55|13185.55|9
1626107920000|2021-07-12 16:38:40|13305.68|13185.68|13305.42|13185.42|13306.52|13186.52|13305.27|13185.27|10
1626107930000|2021-07-12 16:38:50|13305.38|13185.38|13301.75|13181.75|13305.38|13185.38|13301.75|13181.75|9
1626107940000|2021-07-12 16:39:00|13301.83|13181.83|13297.45|13177.45|13301.83|13181.83|13297.45|13177.45|10
1626107950000|2021-07-12 16:39:10|13297.46|13177.46|13297.63|13177.63|13297.79|13177.79|13296.73|13176.73|9
1626107960000|2021-07-12 16:39:20|13297.68|13177.68|13296.43|13176.43|13298.86|13178.86|13296.43|13176.43|10
1626107970000|2021-07-12 16:39:30|13296.42|13176.42|13297.17|13177.17|13297.17|13177.17|13295.74|13175.74|10
1626107980000|2021-07-12 16:39:40|13298.29|13178.29|13296.72|13176.72|13298.37|13178.37|13296.72|13176.72|10
1626107990000|2021-07-12 16:39:50|13296.87|13176.87|13296.67|13176.67|13297.47|13177.47|13296.3|13176.3|9
1626108000000|2021-07-12 16:40:00|13296.7|13176.7|13297.35|13177.35|13297.58|13177.58|13296.7|13176.7|10
1626108010000|2021-07-12 16:40:10|13297.32|13177.32|13297.31|13177.31|13297.45|13177.45|13297.2|13177.2|10
1626108020000|2021-07-12 16:40:20|13297.4|13177.4|13296.65|13176.65|13297.4|13177.4|13296.54|13176.54|9
1626108030000|2021-07-12 16:40:30|13296.5|13176.5|13295.06|13175.06|13296.5|13176.5|13294.96|13174.96|10
1626108040000|2021-07-12 16:40:40|13294.8|13174.8|13295.58|13175.58|13295.58|13175.58|13294.75|13174.75|10
1626108050000|2021-07-12 16:40:50|13295.69|13175.69|13297.5|13177.5|13297.5|13177.5|13295.69|13175.69|10
1626108060000|2021-07-12 16:41:00|13297.47|13177.47|13295.95|13175.95|13297.47|13177.47|13295.95|13175.95|10
1626108070000|2021-07-12 16:41:10|13295.79|13175.79|13293.98|13173.98|13295.79|13175.79|13293.98|13173.98|10
1626108080000|2021-07-12 16:41:20|13294.21|13174.21|13294.9|13174.9|13294.9|13174.9|13294.03|13174.03|10
1626108090000|2021-07-12 16:41:30|13295.07|13175.07|13295.51|13175.51|13295.51|13175.51|13294.86|13174.86|10
1626108100000|2021-07-12 16:41:40|13295.41|13175.41|13294.48|13174.48|13295.41|13175.41|13294.48|13174.48|9
1626108110000|2021-07-12 16:41:50|13294.56|13174.56|13294.97|13174.97|13295.6|13175.6|13294.56|13174.56|10
1626108120000|2021-07-12 16:42:00|13294.95|13174.95|13295.53|13175.53|13295.75|13175.75|13294.75|13174.75|10
1626108130000|2021-07-12 16:42:10|13294.47|13174.47|13294.67|13174.67|13294.67|13174.67|13293.92|13173.92|10
1626108140000|2021-07-12 16:42:20|13294.68|13174.68|13295.27|13175.27|13296.19|13176.19|13294.68|13174.68|10
1626108150000|2021-07-12 16:42:30|13295.67|13175.67|13293.58|13173.58|13295.67|13175.67|13293.58|13173.58|9
1626108160000|2021-07-12 16:42:40|13293.53|13173.53|13294.65|13174.65|13294.65|13174.65|13293.53|13173.53|10
1626108170000|2021-07-12 16:42:50|13295.34|13175.34|13294.71|13174.71|13295.53|13175.53|13294.48|13174.48|7
1626108180000|2021-07-12 16:43:00|13294.64|13174.64|13293.11|13173.11|13294.72|13174.72|13293.11|13173.11|10
1626108190000|2021-07-12 16:43:10|13292.76|13172.76|13290.86|13170.86|13292.76|13172.76|13290.86|13170.86|10
1626108200000|2021-07-12 16:43:20|13290.51|13170.51|13286.39|13166.39|13290.51|13170.51|13286.39|13166.39|9
1626108210000|2021-07-12 16:43:30|13283.74|13163.74|13279.05|13159.05|13283.74|13163.74|13279.05|13159.05|10
1626108220000|2021-07-12 16:43:40|13278.55|13158.55|13273.87|13153.87|13278.55|13158.55|13273.87|13153.87|10
1626108230000|2021-07-12 16:43:50|13273.53|13153.53|13268.32|13148.32|13273.53|13153.53|13268.32|13148.32|10
1626108240000|2021-07-12 16:44:00|13267.95|13147.95|13261.22|13141.22|13267.95|13147.95|13261.22|13141.22|10
1626108250000|2021-07-12 16:44:10|13260.95|13140.95|13259.37|13139.37|13260.95|13140.95|13259.13|13139.13|10
1626108260000|2021-07-12 16:44:20|13258.06|13138.06|13252.56|13132.56|13258.06|13138.06|13252.56|13132.56|10
1626108270000|2021-07-12 16:44:30|13252.78|13132.78|13234.19|13114.19|13252.78|13132.78|13234.19|13114.19|10
1626108280000|2021-07-12 16:44:40|13225.97|13105.97|13202.08|13082.08|13225.97|13105.97|13202.08|13082.08|10
1626108290000|2021-07-12 16:44:50|13201.17|13081.17|13214.46|13094.46|13214.46|13094.46|13201.17|13081.17|10
1626108300000|2021-07-12 16:45:00|13215.21|13095.21|13217.04|13097.04|13217.04|13097.04|13214.94|13094.94|10
1626108310000|2021-07-12 16:45:10|13216.55|13096.55|13225.99|13105.99|13225.99|13105.99|13216.55|13096.55|10
1626108320000|2021-07-12 16:45:20|13227.11|13107.11|13229.77|13109.77|13229.77|13109.77|13227.11|13107.11|10
1626108330000|2021-07-12 16:45:30|13231.12|13111.12|13227.85|13107.85|13231.37|13111.37|13227.85|13107.85|10
1626108340000|2021-07-12 16:45:40|13227.6|13107.6|13221.63|13101.63|13227.6|13107.6|13221.25|13101.25|10
1626108350000|2021-07-12 16:45:50|13220.89|13100.89|13216.45|13096.45|13220.89|13100.89|13215.99|13095.99|10
1626108360000|2021-07-12 16:46:00|13216.34|13096.34|13209.94|13089.94|13216.34|13096.34|13209.24|13089.24|10
1626108370000|2021-07-12 16:46:10|13209.83|13089.83|13207.5|13087.5|13210.11|13090.11|13207.5|13087.5|10
1626108380000|2021-07-12 16:46:20|13206.59|13086.59|13206.2|13086.2|13206.59|13086.59|13205.09|13085.09|10
1626108390000|2021-07-12 16:46:30|13206.25|13086.25|13206.5|13086.5|13206.5|13086.5|13204.75|13084.75|10
1626108400000|2021-07-12 16:46:40|13206.74|13086.74|13208.04|13088.04|13208.22|13088.22|13206.09|13086.09|10
1626108410000|2021-07-12 16:46:50|13207.99|13087.99|13208.13|13088.13|13208.73|13088.73|13207.64|13087.64|9
1626108420000|2021-07-12 16:47:00|13208.22|13088.22|13207.52|13087.52|13208.82|13088.82|13207.41|13087.41|10
1626108430000|2021-07-12 16:47:10|13207.81|13087.81|13213.71|13093.71|13213.71|13093.71|13207.81|13087.81|10
1626108440000|2021-07-12 16:47:20|13214.51|13094.51|13215.42|13095.42|13216.03|13096.03|13214.51|13094.51|10
1626108450000|2021-07-12 16:47:30|13215.45|13095.45|13223.15|13103.15|13223.15|13103.15|13215.15|13095.15|10
1626108460000|2021-07-12 16:47:40|13224.34|13104.34|13227.21|13107.21|13227.21|13107.21|13224.34|13104.34|10
1626108470000|2021-07-12 16:47:50|13227.54|13107.54|13228.98|13108.98|13229.3|13109.3|13227.54|13107.54|9
1626108480000|2021-07-12 16:48:00|13228.59|13108.59|13229.66|13109.66|13229.66|13109.66|13228.44|13108.44|10
1626108490000|2021-07-12 16:48:10|13231.28|13111.28|13234.87|13114.87|13234.87|13114.87|13231.28|13111.28|10
1626108500000|2021-07-12 16:48:20|13236.38|13116.38|13239.21|13119.21|13239.21|13119.21|13236.38|13116.38|8
1626108510000|2021-07-12 16:48:30|13239.44|13119.44|13241.23|13121.23|13241.24|13121.24|13239.44|13119.44|10
1626108520000|2021-07-12 16:48:40|13241.38|13121.38|13242|13122|13242.33|13122.33|13241.38|13121.38|10
1626108530000|2021-07-12 16:48:50|13241.84|13121.84|13239.33|13119.33|13241.84|13121.84|13239.24|13119.24|10
1626108540000|2021-07-12 16:49:00|13238.34|13118.34|13234.26|13114.26|13238.34|13118.34|13234.26|13114.26|10
1626108550000|2021-07-12 16:49:10|13234.02|13114.02|13232.26|13112.26|13234.1|13114.1|13232.16|13112.16|10
1626108560000|2021-07-12 16:49:20|13232.3|13112.3|13233.82|13113.82|13233.82|13113.82|13232.28|13112.28|10
1626108570000|2021-07-12 16:49:30|13234.15|13114.15|13236.66|13116.66|13236.66|13116.66|13233.97|13113.97|9
1626108580000|2021-07-12 16:49:40|13236.51|13116.51|13238.95|13118.95|13238.95|13118.95|13236.51|13116.51|10
1626108590000|2021-07-12 16:49:50|13238.9|13118.9|13239.98|13119.98|13240.92|13120.92|13238.9|13118.9|10
1626108600000|2021-07-12 16:50:00|13239.94|13119.94|13240.29|13120.29|13240.99|13120.99|13239.79|13119.79|10
1626108610000|2021-07-12 16:50:10|13239.61|13119.61|13238.78|13118.78|13239.61|13119.61|13238.27|13118.27|10
1626108620000|2021-07-12 16:50:20|13238.63|13118.63|13239.88|13119.88|13239.88|13119.88|13238.32|13118.32|10
1626108630000|2021-07-12 16:50:30|13240.18|13120.18|13242.01|13122.01|13242.34|13122.34|13240.18|13120.18|8
1626108640000|2021-07-12 16:50:40|13241.88|13121.88|13239.97|13119.97|13241.88|13121.88|13239.97|13119.97|10
1626108650000|2021-07-12 16:50:50|13240.78|13120.78|13241.67|13121.67|13242.47|13122.47|13240.72|13120.72|10
1626108660000|2021-07-12 16:51:00|13241.72|13121.72|13241.55|13121.55|13242.68|13122.68|13241.35|13121.35|10
1626108670000|2021-07-12 16:51:10|13241.51|13121.51|13240.15|13120.15|13241.51|13121.51|13240.15|13120.15|9
1626108680000|2021-07-12 16:51:20|13239.71|13119.71|13239.16|13119.16|13239.71|13119.71|13238.03|13118.03|9
1626108690000|2021-07-12 16:51:30|13239.15|13119.15|13238.28|13118.28|13239.36|13119.36|13238.28|13118.28|10
1626108700000|2021-07-12 16:51:40|13238.14|13118.14|13238.82|13118.82|13239.19|13119.19|13238.05|13118.05|10
1626108710000|2021-07-12 16:51:50|13239.13|13119.13|13239.68|13119.68|13240.44|13120.44|13238.55|13118.55|10
1626108720000|2021-07-12 16:52:00|13239.95|13119.95|13240.61|13120.61|13240.61|13120.61|13239.82|13119.82|10
1626108730000|2021-07-12 16:52:10|13240.52|13120.52|13242.86|13122.86|13242.86|13122.86|13240.5|13120.5|9
1626108740000|2021-07-12 16:52:20|13242.92|13122.92|13246.07|13126.07|13246.07|13126.07|13242.85|13122.85|10
1626108750000|2021-07-12 16:52:30|13246.09|13126.09|13245.72|13125.72|13246.09|13126.09|13245.29|13125.29|9
1626108760000|2021-07-12 16:52:40|13245.92|13125.92|13247.29|13127.29|13247.51|13127.51|13245.87|13125.87|8
1626108770000|2021-07-12 16:52:50|13247.22|13127.22|13245.02|13125.02|13247.25|13127.25|13245.02|13125.02|9
1626108780000|2021-07-12 16:53:00|13244.98|13124.98|13243.93|13123.93|13245.48|13125.48|13243.62|13123.62|9
1626108790000|2021-07-12 16:53:10|13244.08|13124.08|13244.95|13124.95|13244.95|13124.95|13244.08|13124.08|10
1626108800000|2021-07-12 16:53:20|13245.05|13125.05|13249.45|13129.45|13249.45|13129.45|13245.04|13125.04|10
1626108810000|2021-07-12 16:53:30|13250.35|13130.35|13249.99|13129.99|13251.2|13131.2|13249.99|13129.99|10
1626108820000|2021-07-12 16:53:40|13249.5|13129.5|13248.77|13128.77|13249.5|13129.5|13248.53|13128.53|9
1626108830000|2021-07-12 16:53:50|13248.66|13128.66|13249.82|13129.82|13249.82|13129.82|13248.42|13128.42|10
1626108840000|2021-07-12 16:54:00|13249.72|13129.72|13249.21|13129.21|13250.57|13130.57|13249.21|13129.21|10
1626108850000|2021-07-12 16:54:10|13249.22|13129.22|13250.54|13130.54|13250.54|13130.54|13249.15|13129.15|9
1626108860000|2021-07-12 16:54:20|13251.05|13131.05|13254.24|13134.24|13254.37|13134.37|13251.05|13131.05|10
1626108870000|2021-07-12 16:54:30|13254.92|13134.92|13255.24|13135.24|13255.24|13135.24|13254.12|13134.12|10
1626108880000|2021-07-12 16:54:40|13255.53|13135.53|13258.77|13138.77|13258.99|13138.99|13255.53|13135.53|10
1626108890000|2021-07-12 16:54:50|13258.93|13138.93|13259.35|13139.35|13259.58|13139.58|13258.93|13138.93|10
1626108900000|2021-07-12 16:55:00|13259.31|13139.31|13259.45|13139.45|13259.64|13139.64|13259.28|13139.28|9
1626108910000|2021-07-12 16:55:10|13259.08|13139.08|13260.38|13140.38|13260.38|13140.38|13259.08|13139.08|10
1626108920000|2021-07-12 16:55:20|13260.33|13140.33|13261.88|13141.88|13261.93|13141.93|13260.33|13140.33|10
1626108930000|2021-07-12 16:55:30|13261.82|13141.82|13261.54|13141.54|13262.08|13142.08|13261.51|13141.51|9
1626108940000|2021-07-12 16:55:40|13261.6|13141.6|13261.94|13141.94|13262.27|13142.27|13261.45|13141.45|10
1626108950000|2021-07-12 16:55:50|13262.75|13142.75|13264.15|13144.15|13264.35|13144.35|13262.75|13142.75|10
1626108960000|2021-07-12 16:56:00|13264.16|13144.16|13262.29|13142.29|13266.35|13146.35|13262.29|13142.29|10
1626108970000|2021-07-12 16:56:10|13261.91|13141.91|13259.13|13139.13|13261.96|13141.96|13259.13|13139.13|10
1626108980000|2021-07-12 16:56:20|13259.52|13139.52|13261.44|13141.44|13261.44|13141.44|13259.43|13139.43|10
1626108990000|2021-07-12 16:56:30|13261.58|13141.58|13262.25|13142.25|13262.5|13142.5|13261.33|13141.33|9
1626109000000|2021-07-12 16:56:40|13262.07|13142.07|13261.62|13141.62|13262.27|13142.27|13260.44|13140.44|9
1626109010000|2021-07-12 16:56:50|13259.63|13139.63|13258.58|13138.58|13259.98|13139.98|13258.58|13138.58|9
1626109020000|2021-07-12 16:57:00|13257.89|13137.89|13255.51|13135.51|13258.34|13138.34|13255.51|13135.51|10
1626109030000|2021-07-12 16:57:10|13255.4|13135.4|13251.13|13131.13|13255.4|13135.4|13251.05|13131.05|10
1626109040000|2021-07-12 16:57:20|13251.54|13131.54|13252.41|13132.41|13252.75|13132.75|13251.54|13131.54|10
1626109050000|2021-07-12 16:57:30|13253.18|13133.18|13253.87|13133.87|13253.87|13133.87|13253.12|13133.12|7
1626109060000|2021-07-12 16:57:40|13253.88|13133.88|13253.32|13133.32|13254.19|13134.19|13253.28|13133.28|9
1626109070000|2021-07-12 16:57:50|13253.66|13133.66|13255.62|13135.62|13255.62|13135.62|13253.56|13133.56|9
1626109080000|2021-07-12 16:58:00|13256.09|13136.09|13255.96|13135.96|13256.33|13136.33|13255.45|13135.45|9
1626109090000|2021-07-12 16:58:10|13255.56|13135.56|13255.16|13135.16|13255.56|13135.56|13254.79|13134.79|9
1626109100000|2021-07-12 16:58:20|13255.24|13135.24|13255.38|13135.38|13255.38|13135.38|13255.12|13135.12|10
1626109110000|2021-07-12 16:58:30|13255.01|13135.01|13256.52|13136.52|13256.52|13136.52|13255.01|13135.01|10
1626109120000|2021-07-12 16:58:40|13256.96|13136.96|13258.62|13138.62|13258.72|13138.72|13256.96|13136.96|10
1626109130000|2021-07-12 16:58:50|13258.78|13138.78|13258.91|13138.91|13259.8|13139.8|13258.78|13138.78|10
1626109140000|2021-07-12 16:59:00|13259.15|13139.15|13255.36|13135.36|13259.9|13139.9|13255.36|13135.36|10
1626109150000|2021-07-12 16:59:10|13254.71|13134.71|13252.85|13132.85|13254.71|13134.71|13252.85|13132.85|10
1626109160000|2021-07-12 16:59:20|13252.83|13132.83|13250.23|13130.23|13252.83|13132.83|13250.23|13130.23|10
1626109170000|2021-07-12 16:59:30|13246.6|13126.6|13243.71|13123.71|13246.6|13126.6|13243.71|13123.71|10
1626109180000|2021-07-12 16:59:40|13242.99|13122.99|13244.14|13124.14|13244.14|13124.14|13242.99|13122.99|10
1626109190000|2021-07-12 16:59:50|13244.15|13124.15|13244.01|13124.01|13244.15|13124.15|13243.72|13123.72|9
1626109200000|2021-07-12 17:00:00|13244.37|13124.37|13239.86|13119.86|13244.37|13124.37|13239.86|13119.86|10
1626109210000|2021-07-12 17:00:10|13237.17|13117.17|13232.92|13112.92|13237.17|13117.17|13232.92|13112.92|10
1626109220000|2021-07-12 17:00:20|13233.15|13113.15|13235.3|13115.3|13235.3|13115.3|13233.15|13113.15|9
1626109230000|2021-07-12 17:00:30|13236.95|13116.95|13238.71|13118.71|13238.77|13118.77|13236.92|13116.92|10
1626109240000|2021-07-12 17:00:40|13238.68|13118.68|13238.76|13118.76|13239.14|13119.14|13238.68|13118.68|10
1626109250000|2021-07-12 17:00:50|13239.07|13119.07|13238.85|13118.85|13239.64|13119.64|13238.85|13118.85|10
1626109260000|2021-07-12 17:01:00|13238.61|13118.61|13237.69|13117.69|13238.69|13118.69|13237.69|13117.69|9
1626109270000|2021-07-12 17:01:10|13237.14|13117.14|13234.57|13114.57|13237.44|13117.44|13234.57|13114.57|9
1626109280000|2021-07-12 17:01:20|13234.58|13114.58|13235.4|13115.4|13235.4|13115.4|13234.31|13114.31|10
1626109290000|2021-07-12 17:01:30|13235.09|13115.09|13234.72|13114.72|13235.27|13115.27|13234.72|13114.72|9
1626109300000|2021-07-12 17:01:40|13235.76|13115.76|13241.04|13121.04|13241.04|13121.04|13235.76|13115.76|10
1626109310000|2021-07-12 17:01:50|13241.23|13121.23|13242.99|13122.99|13243.98|13123.98|13241.23|13121.23|10
1626109320000|2021-07-12 17:02:00|13243.6|13123.6|13248.02|13128.02|13248.02|13128.02|13243.6|13123.6|10
1626109330000|2021-07-12 17:02:10|13247.68|13127.68|13249.33|13129.33|13249.33|13129.33|13247.68|13127.68|9
1626109340000|2021-07-12 17:02:20|13249.98|13129.98|13252.21|13132.21|13252.21|13132.21|13249.98|13129.98|9
1626109350000|2021-07-12 17:02:30|13252.33|13132.33|13252.59|13132.59|13253.33|13133.33|13252.33|13132.33|8
1626109360000|2021-07-12 17:02:40|13252.99|13132.99|13253.17|13133.17|13254.57|13134.57|13252.99|13132.99|10
1626109370000|2021-07-12 17:02:50|13253.62|13133.62|13253.58|13133.58|13253.79|13133.79|13252.87|13132.87|10
1626109380000|2021-07-12 17:03:00|13253.68|13133.68|13255.08|13135.08|13255.5|13135.5|13253.68|13133.68|10
1626109390000|2021-07-12 17:03:10|13255.03|13135.03|13254.3|13134.3|13255.59|13135.59|13254.3|13134.3|10
1626109400000|2021-07-12 17:03:20|13253.92|13133.92|13254.5|13134.5|13255.55|13135.55|13253.92|13133.92|10
1626109410000|2021-07-12 17:03:30|13254.32|13134.32|13252.12|13132.12|13254.32|13134.32|13251.81|13131.81|10
1626109420000|2021-07-12 17:03:40|13252.16|13132.16|13251.18|13131.18|13252.37|13132.37|13250.43|13130.43|9
1626109430000|2021-07-12 17:03:50|13251.22|13131.22|13253.12|13133.12|13253.12|13133.12|13251.22|13131.22|10
1626109440000|2021-07-12 17:04:00|13253.65|13133.65|13254.48|13134.48|13254.58|13134.58|13253.65|13133.65|10
1626109450000|2021-07-12 17:04:10|13254.31|13134.31|13252.91|13132.91|13255.08|13135.08|13252.91|13132.91|10
1626109460000|2021-07-12 17:04:20|13252.59|13132.59|13253.76|13133.76|13254.59|13134.59|13252.59|13132.59|10
1626109470000|2021-07-12 17:04:30|13253.82|13133.82|13253.8|13133.8|13253.92|13133.92|13253.38|13133.38|9
1626109480000|2021-07-12 17:04:40|13254.59|13134.59|13254.35|13134.35|13254.6|13134.6|13253.44|13133.44|10
1626109490000|2021-07-12 17:04:50|13254.79|13134.79|13253.13|13133.13|13254.79|13134.79|13253.13|13133.13|10
1626109500000|2021-07-12 17:05:00|13253.29|13133.29|13253.04|13133.04|13253.29|13133.29|13252.06|13132.06|10
1626109510000|2021-07-12 17:05:10|13253.27|13133.27|13257.82|13137.82|13258.53|13138.53|13253.27|13133.27|10
1626109520000|2021-07-12 17:05:20|13259.15|13139.15|13258.62|13138.62|13259.75|13139.75|13258.5|13138.5|9
1626109530000|2021-07-12 17:05:30|13258.61|13138.61|13257.88|13137.88|13258.64|13138.64|13257.48|13137.48|10
1626109540000|2021-07-12 17:05:40|13257.86|13137.86|13258.84|13138.84|13258.84|13138.84|13257.81|13137.81|9
1626109550000|2021-07-12 17:05:50|13258.82|13138.82|13260.53|13140.53|13260.53|13140.53|13258.82|13138.82|9
1626109560000|2021-07-12 17:06:00|13260.77|13140.77|13259.93|13139.93|13260.77|13140.77|13259.93|13139.93|8
1626109570000|2021-07-12 17:06:10|13260.15|13140.15|13259.5|13139.5|13260.15|13140.15|13259.31|13139.31|9
1626109580000|2021-07-12 17:06:20|13259.13|13139.13|13260.33|13140.33|13260.41|13140.41|13259.13|13139.13|8
1626109590000|2021-07-12 17:06:30|13260.3|13140.3|13261.31|13141.31|13261.47|13141.47|13260.14|13140.14|9
1626109600000|2021-07-12 17:06:40|13261.38|13141.38|13262.5|13142.5|13262.5|13142.5|13260.78|13140.78|10
1626109610000|2021-07-12 17:06:50|13261.57|13141.57|13263.45|13143.45|13263.74|13143.74|13261.57|13141.57|8
1626109620000|2021-07-12 17:07:00|13263.12|13143.12|13263.37|13143.37|13263.37|13143.37|13262.83|13142.83|8
1626109630000|2021-07-12 17:07:10|13262.92|13142.92|13262.81|13142.81|13264.78|13144.78|13262.72|13142.72|10
1626109640000|2021-07-12 17:07:20|13262.57|13142.57|13262.38|13142.38|13263.27|13143.27|13262.14|13142.14|10
1626109650000|2021-07-12 17:07:30|13262.26|13142.26|13258.67|13138.67|13262.26|13142.26|13258.47|13138.47|10
1626109660000|2021-07-12 17:07:40|13258.65|13138.65|13259.71|13139.71|13260.48|13140.48|13258.65|13138.65|10
1626109670000|2021-07-12 17:07:50|13259.41|13139.41|13259.6|13139.6|13260.04|13140.04|13259.41|13139.41|10
1626109680000|2021-07-12 17:08:00|13259.37|13139.37|13259.47|13139.47|13259.65|13139.65|13259.23|13139.23|9
1626109690000|2021-07-12 17:08:10|13259.61|13139.61|13260.9|13140.9|13260.9|13140.9|13259.61|13139.61|10
1626109700000|2021-07-12 17:08:20|13260.92|13140.92|13262.46|13142.46|13262.46|13142.46|13260.92|13140.92|8
1626109710000|2021-07-12 17:08:30|13263.11|13143.11|13262.89|13142.89|13263.87|13143.87|13262.53|13142.53|9
1626109720000|2021-07-12 17:08:40|13262.87|13142.87|13263.64|13143.64|13263.64|13143.64|13262.17|13142.17|10
1626109730000|2021-07-12 17:08:50|13263.76|13143.76|13262.87|13142.87|13263.98|13143.98|13262.87|13142.87|10
1626109740000|2021-07-12 17:09:00|13262.88|13142.88|13263.62|13143.62|13263.62|13143.62|13262.86|13142.86|10
1626109750000|2021-07-12 17:09:10|13263.65|13143.65|13262.97|13142.97|13264.07|13144.07|13262.97|13142.97|10
1626109760000|2021-07-12 17:09:20|13262.89|13142.89|13261.29|13141.29|13262.89|13142.89|13261.23|13141.23|8
1626109770000|2021-07-12 17:09:30|13261.3|13141.3|13260.26|13140.26|13261.3|13141.3|13260.26|13140.26|9
1626109780000|2021-07-12 17:09:40|13259.18|13139.18|13258.93|13138.93|13259.24|13139.24|13258.57|13138.57|9
1626109790000|2021-07-12 17:09:50|13258.85|13138.85|13256.56|13136.56|13258.85|13138.85|13256.37|13136.37|10
1626109800000|2021-07-12 17:10:00|13255.8|13135.8|13250.99|13130.99|13255.8|13135.8|13250.99|13130.99|9
1626109810000|2021-07-12 17:10:10|13250.29|13130.29|13251.06|13131.06|13251.18|13131.18|13249.99|13129.99|10
1626109820000|2021-07-12 17:10:20|13251.45|13131.45|13252.12|13132.12|13252.71|13132.71|13251.45|13131.45|10
1626109830000|2021-07-12 17:10:30|13252.14|13132.14|13251.61|13131.61|13252.41|13132.41|13251.32|13131.32|10
1626109840000|2021-07-12 17:10:40|13251.74|13131.74|13252.07|13132.07|13252.89|13132.89|13251.74|13131.74|10
1626109850000|2021-07-12 17:10:50|13252.06|13132.06|13253.96|13133.96|13253.96|13133.96|13252.06|13132.06|10
1626109860000|2021-07-12 17:11:00|13253.87|13133.87|13253.32|13133.32|13253.97|13133.97|13253.29|13133.29|10
1626109870000|2021-07-12 17:11:10|13253.24|13133.24|13253.67|13133.67|13253.67|13133.67|13253.24|13133.24|9
1626109880000|2021-07-12 17:11:20|13253.59|13133.59|13254.78|13134.78|13254.81|13134.81|13253.55|13133.55|10
1626109890000|2021-07-12 17:11:30|13254.85|13134.85|13258.24|13138.24|13258.24|13138.24|13254.84|13134.84|9
1626109900000|2021-07-12 17:11:40|13258.51|13138.51|13261.58|13141.58|13261.58|13141.58|13258.51|13138.51|10
1626109910000|2021-07-12 17:11:50|13261.9|13141.9|13261.36|13141.36|13261.9|13141.9|13260.86|13140.86|10
1626109920000|2021-07-12 17:12:00|13260.97|13140.97|13260.93|13140.93|13261.19|13141.19|13260.93|13140.93|9
1626109930000|2021-07-12 17:12:10|13260.92|13140.92|13259.8|13139.8|13261.01|13141.01|13259.71|13139.71|10
1626109940000|2021-07-12 17:12:20|13260.04|13140.04|13258.79|13138.79|13260.04|13140.04|13257.94|13137.94|10
1626109950000|2021-07-12 17:12:30|13258.76|13138.76|13258.56|13138.56|13258.76|13138.76|13258.56|13138.56|5
1626109960000|2021-07-12 17:12:40|13257.94|13137.94|13258.92|13138.92|13259.13|13139.13|13257.94|13137.94|10
1626109970000|2021-07-12 17:12:50|13258.99|13138.99|13257.33|13137.33|13258.99|13138.99|13257.33|13137.33|9
1626109980000|2021-07-12 17:13:00|13257.17|13137.17|13255.66|13135.66|13257.32|13137.32|13255.62|13135.62|9
1626109990000|2021-07-12 17:13:10|13255.65|13135.65|13253.22|13133.22|13255.65|13135.65|13253.22|13133.22|9
1626110000000|2021-07-12 17:13:20|13253.07|13133.07|13252.68|13132.68|13253.16|13133.16|13252.48|13132.48|10
1626110010000|2021-07-12 17:13:30|13252.51|13132.51|13252.54|13132.54|13252.99|13132.99|13252.51|13132.51|8
1626110020000|2021-07-12 17:13:40|13252.81|13132.81|13253.23|13133.23|13253.37|13133.37|13252.51|13132.51|9
1626110030000|2021-07-12 17:13:50|13253.35|13133.35|13253.87|13133.87|13253.94|13133.94|13253.35|13133.35|10
1626110040000|2021-07-12 17:14:00|13253.84|13133.84|13254.48|13134.48|13254.48|13134.48|13253.38|13133.38|10
1626110050000|2021-07-12 17:14:10|13254.39|13134.39|13252.76|13132.76|13254.39|13134.39|13252.76|13132.76|10
1626110060000|2021-07-12 17:14:20|13252.67|13132.67|13252.31|13132.31|13253.22|13133.22|13252.31|13132.31|10
1626110070000|2021-07-12 17:14:30|13252.3|13132.3|13249.91|13129.91|13252.31|13132.31|13249.91|13129.91|10
1626110080000|2021-07-12 17:14:40|13249.75|13129.75|13249.29|13129.29|13249.75|13129.75|13248.02|13128.02|9
1626110090000|2021-07-12 17:14:50|13248.12|13128.12|13250.4|13130.4|13250.4|13130.4|13247.57|13127.57|10
1626110100000|2021-07-12 17:15:00|13250.05|13130.05|13246.56|13126.56|13250.05|13130.05|13246.56|13126.56|10
1626110110000|2021-07-12 17:15:10|13245.72|13125.72|13237.85|13117.85|13245.72|13125.72|13237.85|13117.85|10
1626110120000|2021-07-12 17:15:20|13237.24|13117.24|13235.45|13115.45|13237.24|13117.24|13234.92|13114.92|10
1626110130000|2021-07-12 17:15:30|13235.52|13115.52|13228.01|13108.01|13235.52|13115.52|13228.01|13108.01|10
1626110140000|2021-07-12 17:15:40|13227.96|13107.96|13226.64|13106.64|13228.51|13108.51|13226.64|13106.64|10
1626110150000|2021-07-12 17:15:50|13226.87|13106.87|13224.01|13104.01|13226.87|13106.87|13224.01|13104.01|9
1626110160000|2021-07-12 17:16:00|13223.63|13103.63|13223.73|13103.73|13224.1|13104.1|13223.11|13103.11|9
1626110170000|2021-07-12 17:16:10|13223.62|13103.62|13225.06|13105.06|13225.06|13105.06|13223.62|13103.62|10
1626110180000|2021-07-12 17:16:20|13225.44|13105.44|13226.59|13106.59|13226.6|13106.6|13225.27|13105.27|9
1626110190000|2021-07-12 17:16:30|13226.79|13106.79|13228.46|13108.46|13228.46|13108.46|13226.79|13106.79|10
1626110200000|2021-07-12 17:16:40|13228.81|13108.81|13228.82|13108.82|13229.04|13109.04|13228.05|13108.05|9
1626110210000|2021-07-12 17:16:50|13228.62|13108.62|13226.58|13106.58|13228.62|13108.62|13226.58|13106.58|10
1626110220000|2021-07-12 17:17:00|13227.16|13107.16|13221.42|13101.42|13227.16|13107.16|13221.1|13101.1|10
1626110230000|2021-07-12 17:17:10|13221.11|13101.11|13217.62|13097.62|13221.22|13101.22|13217.62|13097.62|10
1626110240000|2021-07-12 17:17:20|13218.02|13098.02|13217.96|13097.96|13218.97|13098.97|13217.96|13097.96|10
1626110250000|2021-07-12 17:17:30|13218.16|13098.16|13217.97|13097.97|13218.47|13098.47|13217.97|13097.97|10
1626110260000|2021-07-12 17:17:40|13217.92|13097.92|13214.12|13094.12|13217.92|13097.92|13213.55|13093.55|10
1626110270000|2021-07-12 17:17:50|13214.2|13094.2|13213.81|13093.81|13214.21|13094.21|13213.79|13093.79|9
1626110280000|2021-07-12 17:18:00|13213.82|13093.82|13211.33|13091.33|13213.82|13093.82|13211.33|13091.33|10
1626110290000|2021-07-12 17:18:10|13211.27|13091.27|13210.84|13090.84|13211.62|13091.62|13210.84|13090.84|10
1626110300000|2021-07-12 17:18:20|13210.3|13090.3|13205.21|13085.21|13210.3|13090.3|13205.04|13085.04|10
1626110310000|2021-07-12 17:18:30|13204.34|13084.34|13205.71|13085.71|13206.96|13086.96|13204.34|13084.34|10
1626110320000|2021-07-12 17:18:40|13205.87|13085.87|13203.67|13083.67|13205.87|13085.87|13203.55|13083.55|10
1626110330000|2021-07-12 17:18:50|13203.99|13083.99|13206.08|13086.08|13206.88|13086.88|13203.99|13083.99|10
1626110340000|2021-07-12 17:19:00|13206.54|13086.54|13206.93|13086.93|13207.18|13087.18|13205.87|13085.87|10
1626110350000|2021-07-12 17:19:10|13208.31|13088.31|13207.52|13087.52|13208.53|13088.53|13206.63|13086.63|10
1626110360000|2021-07-12 17:19:20|13207.72|13087.72|13209.71|13089.71|13211.19|13091.19|13207.72|13087.72|10
1626110370000|2021-07-12 17:19:30|13209.92|13089.92|13209.94|13089.94|13211.17|13091.17|13209.65|13089.65|10
1626110380000|2021-07-12 17:19:40|13209.8|13089.8|13210.6|13090.6|13210.71|13090.71|13209.8|13089.8|10
1626110390000|2021-07-12 17:19:50|13210.52|13090.52|13209.81|13089.81|13210.64|13090.64|13209.58|13089.58|8
1626110400000|2021-07-12 17:20:00|13209.8|13089.8|13210.62|13090.62|13210.69|13090.69|13209.8|13089.8|8
1626110410000|2021-07-12 17:20:10|13210.54|13090.54|13211.12|13091.12|13211.15|13091.15|13210.54|13090.54|10
1626110420000|2021-07-12 17:20:20|13210.92|13090.92|13210.78|13090.78|13210.92|13090.92|13210.53|13090.53|10
1626110430000|2021-07-12 17:20:30|13210.74|13090.74|13210.75|13090.75|13211.48|13091.48|13210.18|13090.18|10
1626110440000|2021-07-12 17:20:40|13210.77|13090.77|13211.84|13091.84|13211.84|13091.84|13210.77|13090.77|10
1626110450000|2021-07-12 17:20:50|13211.97|13091.97|13218.44|13098.44|13218.44|13098.44|13211.97|13091.97|10
1626110460000|2021-07-12 17:21:00|13219.04|13099.04|13222.61|13102.61|13222.61|13102.61|13219.04|13099.04|9
1626110470000|2021-07-12 17:21:10|13222.71|13102.71|13226.04|13106.04|13226.04|13106.04|13222.71|13102.71|10
1626110480000|2021-07-12 17:21:20|13225.75|13105.75|13225.52|13105.52|13225.75|13105.75|13224.69|13104.69|10
1626110490000|2021-07-12 17:21:30|13225.17|13105.17|13229.41|13109.41|13229.41|13109.41|13225.17|13105.17|10
1626110500000|2021-07-12 17:21:40|13229.33|13109.33|13233.17|13113.17|13233.17|13113.17|13229.33|13109.33|10
1626110510000|2021-07-12 17:21:50|13233.21|13113.21|13236.34|13116.34|13236.34|13116.34|13233.21|13113.21|10
1626110520000|2021-07-12 17:22:00|13236.56|13116.56|13236.41|13116.41|13237.73|13117.73|13236.41|13116.41|9
1626110530000|2021-07-12 17:22:10|13237.27|13117.27|13238.05|13118.05|13238.2|13118.2|13236.78|13116.78|10
1626110540000|2021-07-12 17:22:20|13238.03|13118.03|13238.7|13118.7|13238.7|13118.7|13237.99|13117.99|10
1626110550000|2021-07-12 17:22:30|13238.98|13118.98|13237.68|13117.68|13238.98|13118.98|13237.65|13117.65|10
1626110560000|2021-07-12 17:22:40|13237.87|13117.87|13238.56|13118.56|13238.57|13118.57|13237.86|13117.86|10
1626110570000|2021-07-12 17:22:50|13238.73|13118.73|13239.45|13119.45|13239.81|13119.81|13238.66|13118.66|9
1626110580000|2021-07-12 17:23:00|13239.43|13119.43|13239.29|13119.29|13239.51|13119.51|13238.4|13118.4|10
1626110590000|2021-07-12 17:23:10|13239.28|13119.28|13241.13|13121.13|13241.18|13121.18|13239.1|13119.1|9
1626110600000|2021-07-12 17:23:20|13241.88|13121.88|13242.7|13122.7|13242.7|13122.7|13241.25|13121.25|10
1626110610000|2021-07-12 17:23:30|13242.8|13122.8|13243.32|13123.32|13243.32|13123.32|13242.8|13122.8|10
1626110620000|2021-07-12 17:23:40|13243.5|13123.5|13243.66|13123.66|13243.85|13123.85|13243.5|13123.5|9
1626110630000|2021-07-12 17:23:50|13243.92|13123.92|13243.01|13123.01|13243.97|13123.97|13242.84|13122.84|7
1626110640000|2021-07-12 17:24:00|13243.09|13123.09|13242.63|13122.63|13243.24|13123.24|13242.6|13122.6|9
1626110650000|2021-07-12 17:24:10|13242.71|13122.71|13238.57|13118.57|13242.71|13122.71|13238.57|13118.57|10
1626110660000|2021-07-12 17:24:20|13238.4|13118.4|13235.46|13115.46|13239.36|13119.36|13235.46|13115.46|10
1626110670000|2021-07-12 17:24:30|13235.16|13115.16|13230.06|13110.06|13235.16|13115.16|13230.06|13110.06|9
1626110680000|2021-07-12 17:24:40|13230.09|13110.09|13227.16|13107.16|13230.09|13110.09|13227.16|13107.16|10
1626110690000|2021-07-12 17:24:50|13226.38|13106.38|13220.64|13100.64|13226.38|13106.38|13220.64|13100.64|9
1626110700000|2021-07-12 17:25:00|13220.62|13100.62|13219.66|13099.66|13220.62|13100.62|13218.67|13098.67|10
1626110710000|2021-07-12 17:25:10|13219.85|13099.85|13220.88|13100.88|13220.91|13100.91|13219.85|13099.85|10
1626110720000|2021-07-12 17:25:20|13221.88|13101.88|13222.87|13102.87|13222.87|13102.87|13221.84|13101.84|8
1626110730000|2021-07-12 17:25:30|13222.57|13102.57|13224.39|13104.39|13225.34|13105.34|13222.57|13102.57|10
1626110740000|2021-07-12 17:25:40|13224.37|13104.37|13223.07|13103.07|13225.4|13105.4|13223.07|13103.07|9
1626110750000|2021-07-12 17:25:50|13223.13|13103.13|13223.79|13103.79|13223.79|13103.79|13223.13|13103.13|9
1626110760000|2021-07-12 17:26:00|13223.97|13103.97|13225.11|13105.11|13225.73|13105.73|13223.97|13103.97|10
1626110770000|2021-07-12 17:26:10|13224.95|13104.95|13224.12|13104.12|13224.95|13104.95|13224.04|13104.04|10
1626110780000|2021-07-12 17:26:20|13224.13|13104.13|13224.24|13104.24|13224.29|13104.29|13223.59|13103.59|10
1626110790000|2021-07-12 17:26:30|13224.03|13104.03|13224.88|13104.88|13224.88|13104.88|13223.98|13103.98|10
1626110800000|2021-07-12 17:26:40|13224.94|13104.94|13224.7|13104.7|13225.19|13105.19|13224.7|13104.7|9
1626110810000|2021-07-12 17:26:50|13224.53|13104.53|13223.73|13103.73|13224.53|13104.53|13223.5|13103.5|8
1626110820000|2021-07-12 17:27:00|13222.91|13102.91|13225.6|13105.6|13225.6|13105.6|13222.91|13102.91|10
1626110830000|2021-07-12 17:27:10|13225.46|13105.46|13227.11|13107.11|13227.38|13107.38|13225.46|13105.46|8
1626110840000|2021-07-12 17:27:20|13227.59|13107.59|13230.03|13110.03|13230.03|13110.03|13227.59|13107.59|9
1626110850000|2021-07-12 17:27:30|13229.85|13109.85|13231|13111|13231.76|13111.76|13229.85|13109.85|9
1626110860000|2021-07-12 17:27:40|13231.12|13111.12|13234.14|13114.14|13234.14|13114.14|13231.12|13111.12|10
1626110870000|2021-07-12 17:27:50|13234.06|13114.06|13236.67|13116.67|13236.68|13116.68|13234.04|13114.04|10
1626110880000|2021-07-12 17:28:00|13236.64|13116.64|13244.99|13124.99|13244.99|13124.99|13236.64|13116.64|10
1626110890000|2021-07-12 17:28:10|13245.31|13125.31|13246.91|13126.91|13246.91|13126.91|13245.31|13125.31|10
1626110900000|2021-07-12 17:28:20|13247.43|13127.43|13250|13130|13250|13130|13247.35|13127.35|10
1626110910000|2021-07-12 17:28:30|13249.95|13129.95|13247.42|13127.42|13250.17|13130.17|13247.42|13127.42|9
1626110920000|2021-07-12 17:28:40|13247.22|13127.22|13246.61|13126.61|13247.74|13127.74|13246.44|13126.44|9
1626110930000|2021-07-12 17:28:50|13246.79|13126.79|13249.74|13129.74|13249.74|13129.74|13246.79|13126.79|9
1626110940000|2021-07-12 17:29:00|13250.09|13130.09|13248.12|13128.12|13250.09|13130.09|13247.99|13127.99|10
1626110950000|2021-07-12 17:29:10|13248.13|13128.13|13248.03|13128.03|13248.85|13128.85|13247.92|13127.92|10
1626110960000|2021-07-12 17:29:20|13248.07|13128.07|13248.96|13128.96|13248.96|13128.96|13248.07|13128.07|10
1626110970000|2021-07-12 17:29:30|13249.56|13129.56|13248.18|13128.18|13249.66|13129.66|13248.18|13128.18|10
1626110980000|2021-07-12 17:29:40|13248.29|13128.29|13248.54|13128.54|13248.54|13128.54|13248.14|13128.14|10
1626110990000|2021-07-12 17:29:50|13248.55|13128.55|13249.31|13129.31|13249.31|13129.31|13248.46|13128.46|9
1626111000000|2021-07-12 17:30:00|13249.99|13129.99|13248.38|13128.38|13250.12|13130.12|13248.38|13128.38|9
1626111010000|2021-07-12 17:30:10|13247.43|13127.43|13242.27|13122.27|13247.43|13127.43|13242.27|13122.27|10
1626111020000|2021-07-12 17:30:20|13241.31|13121.31|13240.31|13120.31|13241.31|13121.31|13240.3|13120.3|10
1626111030000|2021-07-12 17:30:30|13240.24|13120.24|13239.91|13119.91|13240.24|13120.24|13239.38|13119.38|8
1626111040000|2021-07-12 17:30:40|13240.11|13120.11|13241.22|13121.22|13241.43|13121.43|13240.11|13120.11|10
1626111050000|2021-07-12 17:30:50|13242.09|13122.09|13240.13|13120.13|13242.09|13122.09|13240.13|13120.13|8
1626111060000|2021-07-12 17:31:00|13240.02|13120.02|13239.35|13119.35|13240.02|13120.02|13238.58|13118.58|10
1626111070000|2021-07-12 17:31:10|13239.23|13119.23|13238.7|13118.7|13239.23|13119.23|13238.44|13118.44|10
1626111080000|2021-07-12 17:31:20|13238.6|13118.6|13238.76|13118.76|13239.11|13119.11|13238.6|13118.6|9
1626111090000|2021-07-12 17:31:30|13238.37|13118.37|13238.08|13118.08|13238.5|13118.5|13237.99|13117.99|9
1626111100000|2021-07-12 17:31:40|13238.26|13118.26|13236.18|13116.18|13238.26|13118.26|13235.83|13115.83|10
1626111110000|2021-07-12 17:31:50|13235.98|13115.98|13232.08|13112.08|13235.98|13115.98|13232.08|13112.08|10
1626111120000|2021-07-12 17:32:00|13231.99|13111.99|13230.47|13110.47|13231.99|13111.99|13230.47|13110.47|10
1626111130000|2021-07-12 17:32:10|13230.62|13110.62|13228.01|13108.01|13230.65|13110.65|13228.01|13108.01|10
1626111140000|2021-07-12 17:32:20|13227.06|13107.06|13217.49|13097.49|13227.06|13107.06|13217.49|13097.49|10
1626111150000|2021-07-12 17:32:30|13217.52|13097.52|13217.34|13097.34|13218.32|13098.32|13216.54|13096.54|10
1626111160000|2021-07-12 17:32:40|13216.79|13096.79|13213.91|13093.91|13217.38|13097.38|13213.18|13093.18|9
1626111170000|2021-07-12 17:32:50|13213.82|13093.82|13211.99|13091.99|13214.15|13094.15|13211.99|13091.99|10
1626111180000|2021-07-12 17:33:00|13212.05|13092.05|13211.66|13091.66|13212.53|13092.53|13211.66|13091.66|9
1626111190000|2021-07-12 17:33:10|13211.74|13091.74|13211.43|13091.43|13211.74|13091.74|13210.24|13090.24|10
1626111200000|2021-07-12 17:33:20|13211.58|13091.58|13210.74|13090.74|13212.39|13092.39|13210.74|13090.74|10
1626111210000|2021-07-12 17:33:30|13210.94|13090.94|13207.51|13087.51|13211.41|13091.41|13207.26|13087.26|10
1626111220000|2021-07-12 17:33:40|13206.6|13086.6|13201.87|13081.87|13206.6|13086.6|13201.87|13081.87|10
1626111230000|2021-07-12 17:33:50|13200.99|13080.99|13199.29|13079.29|13201.19|13081.19|13199.17|13079.17|10
1626111240000|2021-07-12 17:34:00|13199.27|13079.27|13196.6|13076.6|13199.27|13079.27|13196.6|13076.6|10
1626111250000|2021-07-12 17:34:10|13196.66|13076.66|13196.02|13076.02|13196.98|13076.98|13196.02|13076.02|10
1626111260000|2021-07-12 17:34:20|13195.37|13075.37|13196.11|13076.11|13196.42|13076.42|13194.66|13074.66|10
1626111270000|2021-07-12 17:34:30|13196.03|13076.03|13195.69|13075.69|13196.63|13076.63|13195.54|13075.54|9
1626111280000|2021-07-12 17:34:40|13195.29|13075.29|13190.98|13070.98|13195.29|13075.29|13190.98|13070.98|9
1626111290000|2021-07-12 17:34:50|13190.19|13070.19|13187.34|13067.34|13190.19|13070.19|13187.34|13067.34|10
1626111300000|2021-07-12 17:35:00|13186.26|13066.26|13179.87|13059.87|13186.26|13066.26|13179.87|13059.87|10
1626111310000|2021-07-12 17:35:10|13178.67|13058.67|13180.01|13060.01|13180.01|13060.01|13178.22|13058.22|10
1626111320000|2021-07-12 17:35:20|13180.27|13060.27|13181.94|13061.94|13181.94|13061.94|13180.27|13060.27|10
1626111330000|2021-07-12 17:35:30|13181.33|13061.33|13179.49|13059.49|13181.33|13061.33|13179.49|13059.49|10
1626111340000|2021-07-12 17:35:40|13179.02|13059.02|13167.67|13047.67|13179.02|13059.02|13167.67|13047.67|10
1626111350000|2021-07-12 17:35:50|13167.85|13047.85|13160.15|13040.15|13167.85|13047.85|13160.15|13040.15|10
1626111360000|2021-07-12 17:36:00|13159.96|13039.96|13159.78|13039.78|13161.28|13041.28|13159.78|13039.78|10
1626111370000|2021-07-12 17:36:10|13159.69|13039.69|13158.55|13038.55|13160.22|13040.22|13158.23|13038.23|10
1626111380000|2021-07-12 17:36:20|13157.61|13037.61|13160.12|13040.12|13160.15|13040.15|13157.61|13037.61|10
1626111390000|2021-07-12 17:36:30|13160.02|13040.02|13157.5|13037.5|13160.55|13040.55|13157.5|13037.5|9
1626111400000|2021-07-12 17:36:40|13156.76|13036.76|13159.18|13039.18|13159.18|13039.18|13156.76|13036.76|10
1626111410000|2021-07-12 17:36:50|13159.66|13039.66|13161.6|13041.6|13161.81|13041.81|13159.66|13039.66|10
1626111420000|2021-07-12 17:37:00|13161.89|13041.89|13167.46|13047.46|13167.46|13047.46|13161.89|13041.89|10
1626111430000|2021-07-12 17:37:10|13167.27|13047.27|13176.12|13056.12|13176.12|13056.12|13167.27|13047.27|10
1626111440000|2021-07-12 17:37:20|13176.5|13056.5|13174.72|13054.72|13176.95|13056.95|13174.72|13054.72|8
1626111450000|2021-07-12 17:37:30|13174.89|13054.89|13176.72|13056.72|13179.23|13059.23|13174.89|13054.89|9
1626111460000|2021-07-12 17:37:40|13176.96|13056.96|13175.37|13055.37|13176.96|13056.96|13175.21|13055.21|10
1626111470000|2021-07-12 17:37:50|13175.56|13055.56|13171.77|13051.77|13175.59|13055.59|13171.77|13051.77|10
1626111480000|2021-07-12 17:38:00|13171.33|13051.33|13172.11|13052.11|13172.36|13052.36|13171.05|13051.05|10
1626111490000|2021-07-12 17:38:10|13172.71|13052.71|13171.95|13051.95|13173.09|13053.09|13171.92|13051.92|10
1626111500000|2021-07-12 17:38:20|13171.97|13051.97|13173.68|13053.68|13173.68|13053.68|13171.95|13051.95|10
1626111510000|2021-07-12 17:38:30|13174.35|13054.35|13173.6|13053.6|13175.21|13055.21|13173.6|13053.6|9
1626111520000|2021-07-12 17:38:40|13173.61|13053.61|13173.98|13053.98|13174.37|13054.37|13173.61|13053.61|9
1626111530000|2021-07-12 17:38:50|13173.73|13053.73|13170.03|13050.03|13173.73|13053.73|13170.03|13050.03|10
1626111540000|2021-07-12 17:39:00|13169.99|13049.99|13168.68|13048.68|13169.99|13049.99|13168.68|13048.68|9
1626111550000|2021-07-12 17:39:10|13169.89|13049.89|13170.48|13050.48|13170.61|13050.61|13169.84|13049.84|10
1626111560000|2021-07-12 17:39:20|13170.47|13050.47|13170.52|13050.52|13170.67|13050.67|13169.66|13049.66|9
1626111570000|2021-07-12 17:39:30|13170.57|13050.57|13171.64|13051.64|13172.03|13052.03|13169.8|13049.8|10
1626111580000|2021-07-12 17:39:40|13171.4|13051.4|13169.93|13049.93|13171.72|13051.72|13169.93|13049.93|10
1626111590000|2021-07-12 17:39:50|13169.88|13049.88|13169.4|13049.4|13169.88|13049.88|13168.26|13048.26|9
1626111600000|2021-07-12 17:40:00|13168.8|13048.8|13166.61|13046.61|13168.8|13048.8|13166.61|13046.61|9
1626111610000|2021-07-12 17:40:10|13166.47|13046.47|13167.23|13047.23|13167.23|13047.23|13166.3|13046.3|8
1626111620000|2021-07-12 17:40:20|13167.15|13047.15|13167.72|13047.72|13168.14|13048.14|13167.15|13047.15|10
1626111630000|2021-07-12 17:40:30|13167.54|13047.54|13166.81|13046.81|13167.54|13047.54|13166.69|13046.69|10
1626111640000|2021-07-12 17:40:40|13166.72|13046.72|13167.83|13047.83|13167.83|13047.83|13166.5|13046.5|9
1626111650000|2021-07-12 17:40:50|13167.89|13047.89|13172.04|13052.04|13172.04|13052.04|13167.89|13047.89|10
1626111660000|2021-07-12 17:41:00|13172.42|13052.42|13173.75|13053.75|13173.77|13053.77|13172.42|13052.42|9
1626111670000|2021-07-12 17:41:10|13173.68|13053.68|13178.06|13058.06|13178.06|13058.06|13173.68|13053.68|10
1626111680000|2021-07-12 17:41:20|13178.29|13058.29|13183.18|13063.18|13183.18|13063.18|13178.29|13058.29|10
1626111690000|2021-07-12 17:41:30|13182.43|13062.43|13187.6|13067.6|13188.21|13068.21|13182.43|13062.43|10
1626111700000|2021-07-12 17:41:40|13187.61|13067.61|13186.9|13066.9|13188.44|13068.44|13186.71|13066.71|9
1626111710000|2021-07-12 17:41:50|13187.94|13067.94|13189.14|13069.14|13189.14|13069.14|13187.94|13067.94|10
1626111720000|2021-07-12 17:42:00|13190.11|13070.11|13187.77|13067.77|13190.12|13070.12|13187.77|13067.77|9
1626111730000|2021-07-12 17:42:10|13188.49|13068.49|13191.64|13071.64|13191.64|13071.64|13188.49|13068.49|10
1626111740000|2021-07-12 17:42:20|13191.89|13071.89|13194.27|13074.27|13194.27|13074.27|13191.64|13071.64|10
1626111750000|2021-07-12 17:42:30|13194.32|13074.32|13198.09|13078.09|13198.09|13078.09|13194.32|13074.32|10
1626111760000|2021-07-12 17:42:40|13198.01|13078.01|13197.24|13077.24|13198.37|13078.37|13196.92|13076.92|10
1626111770000|2021-07-12 17:42:50|13197.28|13077.28|13200.15|13080.15|13200.15|13080.15|13197.28|13077.28|10
1626111780000|2021-07-12 17:43:00|13200.27|13080.27|13201.96|13081.96|13201.98|13081.98|13200.27|13080.27|9
1626111790000|2021-07-12 17:43:10|13201.83|13081.83|13199.6|13079.6|13202|13082|13199.39|13079.39|10
1626111800000|2021-07-12 17:43:20|13199.53|13079.53|13200.09|13080.09|13200.09|13080.09|13197.43|13077.43|10
1626111810000|2021-07-12 17:43:30|13199.92|13079.92|13202.55|13082.55|13202.55|13082.55|13199.88|13079.88|10
1626111820000|2021-07-12 17:43:40|13202.53|13082.53|13203.27|13083.27|13203.37|13083.37|13202.52|13082.52|9
1626111830000|2021-07-12 17:43:50|13203.45|13083.45|13203.85|13083.85|13203.85|13083.85|13202.75|13082.75|10
1626111840000|2021-07-12 17:44:00|13203.87|13083.87|13203.76|13083.76|13204.03|13084.03|13203.51|13083.51|10
1626111850000|2021-07-12 17:44:10|13203.59|13083.59|13202.01|13082.01|13203.59|13083.59|13202.01|13082.01|9
1626111860000|2021-07-12 17:44:20|13202.11|13082.11|13202.02|13082.02|13202.32|13082.32|13201.22|13081.22|10
1626111870000|2021-07-12 17:44:30|13201.92|13081.92|13203.51|13083.51|13203.51|13083.51|13201.92|13081.92|10
1626111880000|2021-07-12 17:44:40|13204.11|13084.11|13205.73|13085.73|13205.73|13085.73|13203.43|13083.43|9
1626111890000|2021-07-12 17:44:50|13205.7|13085.7|13205.66|13085.66|13205.82|13085.82|13205.48|13085.48|8
1626111900000|2021-07-12 17:45:00|13205.65|13085.65|13205.67|13085.67|13205.71|13085.71|13205.51|13085.51|10
1626111910000|2021-07-12 17:45:10|13205.84|13085.84|13212.07|13092.07|13212.07|13092.07|13205.84|13085.84|10
1626111920000|2021-07-12 17:45:20|13212.34|13092.34|13213.46|13093.46|13213.46|13093.46|13212.04|13092.04|10
1626111930000|2021-07-12 17:45:30|13213.45|13093.45|13214.2|13094.2|13215.11|13095.11|13213.35|13093.35|9
1626111940000|2021-07-12 17:45:40|13214.31|13094.31|13213.86|13093.86|13215.04|13095.04|13213.86|13093.86|9
1626111950000|2021-07-12 17:45:50|13214.05|13094.05|13211.87|13091.87|13214.05|13094.05|13211.87|13091.87|10
1626111960000|2021-07-12 17:46:00|13211.72|13091.72|13211.02|13091.02|13211.74|13091.74|13211.02|13091.02|10
1626111970000|2021-07-12 17:46:10|13210.67|13090.67|13205.28|13085.28|13210.72|13090.72|13205.28|13085.28|10
1626111980000|2021-07-12 17:46:20|13203.97|13083.97|13200.98|13080.98|13203.97|13083.97|13200.73|13080.73|10
1626111990000|2021-07-12 17:46:30|13201.1|13081.1|13198.53|13078.53|13201.1|13081.1|13198.53|13078.53|10
1626112000000|2021-07-12 17:46:40|13198.77|13078.77|13199.87|13079.87|13199.87|13079.87|13198.43|13078.43|9
1626112010000|2021-07-12 17:46:50|13199.96|13079.96|13200.2|13080.2|13200.81|13080.81|13199.94|13079.94|10
1626112020000|2021-07-12 17:47:00|13200.14|13080.14|13196.72|13076.72|13200.96|13080.96|13196.72|13076.72|10
1626112030000|2021-07-12 17:47:10|13197.48|13077.48|13192.51|13072.51|13197.48|13077.48|13192.51|13072.51|10
1626112040000|2021-07-12 17:47:20|13192.57|13072.57|13191.48|13071.48|13192.57|13072.57|13191.24|13071.24|10
1626112050000|2021-07-12 17:47:30|13191.68|13071.68|13192.65|13072.65|13192.65|13072.65|13191.61|13071.61|10
1626112060000|2021-07-12 17:47:40|13192.59|13072.59|13191.93|13071.93|13192.86|13072.86|13191.64|13071.64|10
1626112070000|2021-07-12 17:47:50|13191.11|13071.11|13188.9|13068.9|13191.11|13071.11|13188.89|13068.89|10
1626112080000|2021-07-12 17:48:00|13188.92|13068.92|13191.82|13071.82|13191.82|13071.82|13188.92|13068.92|10
1626112090000|2021-07-12 17:48:10|13191.96|13071.96|13193.77|13073.77|13193.77|13073.77|13191.96|13071.96|10
1626112100000|2021-07-12 17:48:20|13193.81|13073.81|13199.18|13079.18|13199.18|13079.18|13193.81|13073.81|10
1626112110000|2021-07-12 17:48:30|13199.23|13079.23|13197.7|13077.7|13199.56|13079.56|13197.7|13077.7|10
1626112120000|2021-07-12 17:48:40|13197.53|13077.53|13196.51|13076.51|13198.29|13078.29|13196.51|13076.51|7
1626112130000|2021-07-12 17:48:50|13196.15|13076.15|13194.31|13074.31|13196.15|13076.15|13194.31|13074.31|10
1626112140000|2021-07-12 17:49:00|13194.2|13074.2|13193.16|13073.16|13194.55|13074.55|13193.03|13073.03|9
1626112150000|2021-07-12 17:49:10|13192.94|13072.94|13191.67|13071.67|13193.03|13073.03|13191.67|13071.67|9
1626112160000|2021-07-12 17:49:20|13191.14|13071.14|13189.81|13069.81|13191.3|13071.3|13189.56|13069.56|9
1626112170000|2021-07-12 17:49:30|13189.69|13069.69|13188.58|13068.58|13189.69|13069.69|13188.52|13068.52|10
1626112180000|2021-07-12 17:49:40|13186.55|13066.55|13186.86|13066.86|13186.86|13066.86|13186.21|13066.21|9
1626112190000|2021-07-12 17:49:50|13187.12|13067.12|13187.4|13067.4|13187.42|13067.42|13186.96|13066.96|9
1626112200000|2021-07-12 17:50:00|13187.38|13067.38|13186.37|13066.37|13187.46|13067.46|13186.37|13066.37|9
1626112210000|2021-07-12 17:50:10|13186.89|13066.89|13186.58|13066.58|13186.99|13066.99|13186.58|13066.58|8
1626112220000|2021-07-12 17:50:20|13186.49|13066.49|13186.29|13066.29|13186.78|13066.78|13186.29|13066.29|9
1626112230000|2021-07-12 17:50:30|13186.26|13066.26|13185.53|13065.53|13186.44|13066.44|13185.47|13065.47|10
1626112240000|2021-07-12 17:50:40|13185.36|13065.36|13184.7|13064.7|13185.36|13065.36|13183.85|13063.85|10
1626112250000|2021-07-12 17:50:50|13184.74|13064.74|13180.16|13060.16|13184.81|13064.81|13180.16|13060.16|10
1626112260000|2021-07-12 17:51:00|13179.52|13059.52|13175.06|13055.06|13179.52|13059.52|13175.06|13055.06|10
1626112270000|2021-07-12 17:51:10|13173.64|13053.64|13166.07|13046.07|13173.64|13053.64|13166.07|13046.07|10
1626112280000|2021-07-12 17:51:20|13165.96|13045.96|13160.74|13040.74|13165.96|13045.96|13160.73|13040.73|10
1626112290000|2021-07-12 17:51:30|13160.73|13040.73|13162|13042|13162.19|13042.19|13160.71|13040.71|10
1626112300000|2021-07-12 17:51:40|13162.68|13042.68|13160.1|13040.1|13162.68|13042.68|13159.97|13039.97|10
1626112310000|2021-07-12 17:51:50|13160.6|13040.6|13155.96|13035.96|13160.6|13040.6|13155.96|13035.96|10
1626112320000|2021-07-12 17:52:00|13155.83|13035.83|13156.16|13036.16|13156.16|13036.16|13154.35|13034.35|10
1626112330000|2021-07-12 17:52:10|13155.31|13035.31|13155.55|13035.55|13155.55|13035.55|13153.91|13033.91|10
1626112340000|2021-07-12 17:52:20|13156.54|13036.54|13159.02|13039.02|13159.02|13039.02|13156.54|13036.54|10
1626112350000|2021-07-12 17:52:30|13159.37|13039.37|13161.56|13041.56|13161.56|13041.56|13159.13|13039.13|9
1626112360000|2021-07-12 17:52:40|13161.68|13041.68|13166.06|13046.06|13166.06|13046.06|13161.68|13041.68|10
1626112370000|2021-07-12 17:52:50|13167.55|13047.55|13170.8|13050.8|13170.88|13050.88|13167.55|13047.55|9
1626112380000|2021-07-12 17:53:00|13171.14|13051.14|13168.78|13048.78|13171.14|13051.14|13168.21|13048.21|10
1626112390000|2021-07-12 17:53:10|13168.81|13048.81|13170.56|13050.56|13170.56|13050.56|13168.81|13048.81|9
1626112400000|2021-07-12 17:53:20|13170.41|13050.41|13172.72|13052.72|13173.69|13053.69|13170.41|13050.41|10
1626112410000|2021-07-12 17:53:30|13173.23|13053.23|13174.75|13054.75|13174.75|13054.75|13172.91|13052.91|9
1626112420000|2021-07-12 17:53:40|13176.15|13056.15|13180.7|13060.7|13180.7|13060.7|13176.15|13056.15|10
1626112430000|2021-07-12 17:53:50|13179.75|13059.75|13183.28|13063.28|13183.28|13063.28|13179.75|13059.75|10
1626112440000|2021-07-12 17:54:00|13184.32|13064.32|13185.45|13065.45|13186.42|13066.42|13183.68|13063.68|10
1626112450000|2021-07-12 17:54:10|13185.65|13065.65|13187.73|13067.73|13187.73|13067.73|13185.65|13065.65|10
1626112460000|2021-07-12 17:54:20|13188.23|13068.23|13185.48|13065.48|13188.23|13068.23|13185.4|13065.4|10
1626112470000|2021-07-12 17:54:30|13184.53|13064.53|13185.76|13065.76|13185.76|13065.76|13184.53|13064.53|8
1626112480000|2021-07-12 17:54:40|13187.05|13067.05|13183.86|13063.86|13187.05|13067.05|13183.86|13063.86|10
1626112490000|2021-07-12 17:54:50|13182.69|13062.69|13183.06|13063.06|13184.17|13064.17|13182.14|13062.14|10
1626112500000|2021-07-12 17:55:00|13183.28|13063.28|13182.77|13062.77|13183.63|13063.63|13182.77|13062.77|10
1626112510000|2021-07-12 17:55:10|13183.26|13063.26|13187.25|13067.25|13187.25|13067.25|13183.07|13063.07|10
1626112520000|2021-07-12 17:55:20|13187.96|13067.96|13190.09|13070.09|13190.25|13070.25|13187.96|13067.96|8
1626112530000|2021-07-12 17:55:30|13190.34|13070.34|13189.54|13069.54|13191.19|13071.19|13189.54|13069.54|10
1626112540000|2021-07-12 17:55:40|13188.84|13068.84|13181.91|13061.91|13188.84|13068.84|13181.91|13061.91|10
1626112550000|2021-07-12 17:55:50|13181.04|13061.04|13179.43|13059.43|13181.72|13061.72|13179.43|13059.43|10
1626112560000|2021-07-12 17:56:00|13179.37|13059.37|13173.8|13053.8|13179.94|13059.94|13173.8|13053.8|10
1626112570000|2021-07-12 17:56:10|13174.55|13054.55|13173.35|13053.35|13174.55|13054.55|13173.35|13053.35|9
1626112580000|2021-07-12 17:56:20|13173.25|13053.25|13172.21|13052.21|13173.25|13053.25|13172.07|13052.07|10
1626112590000|2021-07-12 17:56:30|13171.75|13051.75|13170.98|13050.98|13171.89|13051.89|13170.98|13050.98|10
1626112600000|2021-07-12 17:56:40|13171.05|13051.05|13169.8|13049.8|13171.05|13051.05|13169.8|13049.8|8
1626112610000|2021-07-12 17:56:50|13170.02|13050.02|13170.41|13050.41|13170.5|13050.5|13169.58|13049.58|10
1626112620000|2021-07-12 17:57:00|13170.43|13050.43|13171.21|13051.21|13171.21|13051.21|13169.89|13049.89|10
1626112630000|2021-07-12 17:57:10|13171.4|13051.4|13175.18|13055.18|13175.7|13055.7|13171.4|13051.4|10
1626112640000|2021-07-12 17:57:20|13175.37|13055.37|13174.25|13054.25|13175.37|13055.37|13174.25|13054.25|10
1626112650000|2021-07-12 17:57:30|13174.99|13054.99|13172.96|13052.96|13174.99|13054.99|13172.96|13052.96|10
1626112660000|2021-07-12 17:57:40|13172.91|13052.91|13173.04|13053.04|13173.43|13053.43|13172.36|13052.36|10
1626112670000|2021-07-12 17:57:50|13173.13|13053.13|13172.67|13052.67|13173.48|13053.48|13172.3|13052.3|10
1626112680000|2021-07-12 17:58:00|13172.7|13052.7|13172.18|13052.18|13173.04|13053.04|13172.18|13052.18|8
1626112690000|2021-07-12 17:58:10|13171.99|13051.99|13173.74|13053.74|13173.74|13053.74|13171.99|13051.99|10
1626112700000|2021-07-12 17:58:20|13173.96|13053.96|13175.88|13055.88|13175.95|13055.95|13173.88|13053.88|10
1626112710000|2021-07-12 17:58:30|13176.02|13056.02|13173.58|13053.58|13176.71|13056.71|13173.58|13053.58|10
1626112720000|2021-07-12 17:58:40|13173.28|13053.28|13169.43|13049.43|13173.28|13053.28|13169.43|13049.43|9
1626112730000|2021-07-12 17:58:50|13169.24|13049.24|13163.97|13043.97|13169.24|13049.24|13163.43|13043.43|10
1626112740000|2021-07-12 17:59:00|13163.82|13043.82|13165.66|13045.66|13165.66|13045.66|13163.82|13043.82|10
1626112750000|2021-07-12 17:59:10|13165.67|13045.67|13165.54|13045.54|13165.77|13045.77|13165.27|13045.27|10
1626112760000|2021-07-12 17:59:20|13164.75|13044.75|13160|13040|13164.8|13044.8|13160|13040|10
1626112770000|2021-07-12 17:59:30|13159.71|13039.71|13159.11|13039.11|13159.98|13039.98|13159.11|13039.11|10
1626112780000|2021-07-12 17:59:40|13159.26|13039.26|13160.51|13040.51|13160.51|13040.51|13159.2|13039.2|9
1626112790000|2021-07-12 17:59:50|13160.71|13040.71|13162.01|13042.01|13162.01|13042.01|13160.71|13040.71|10
1626112800000|2021-07-12 18:00:00|13161.98|13041.98|13157.85|13037.85|13161.98|13041.98|13157.85|13037.85|10
1626112810000|2021-07-12 18:00:10|13157.65|13037.65|13155.85|13035.85|13157.67|13037.67|13155.66|13035.66|10
1626112820000|2021-07-12 18:00:20|13155.79|13035.79|13155.55|13035.55|13156.65|13036.65|13155.55|13035.55|10
1626112830000|2021-07-12 18:00:30|13155.13|13035.13|13159.3|13039.3|13159.3|13039.3|13155.13|13035.13|10
1626112840000|2021-07-12 18:00:40|13159.51|13039.51|13167.96|13047.96|13167.96|13047.96|13159.51|13039.51|10
1626112850000|2021-07-12 18:00:50|13168.08|13048.08|13170.92|13050.92|13170.92|13050.92|13168.08|13048.08|10
1626112860000|2021-07-12 18:01:00|13170.6|13050.6|13171.38|13051.38|13171.38|13051.38|13170.6|13050.6|9
1626112870000|2021-07-12 18:01:10|13171.9|13051.9|13173.15|13053.15|13173.15|13053.15|13171.88|13051.88|9
1626112880000|2021-07-12 18:01:20|13173.13|13053.13|13178.07|13058.07|13178.07|13058.07|13173.13|13053.13|10
1626112890000|2021-07-12 18:01:30|13177.93|13057.93|13178.48|13058.48|13178.49|13058.49|13177.93|13057.93|10
1626112900000|2021-07-12 18:01:40|13178.52|13058.52|13180.39|13060.39|13180.39|13060.39|13178.52|13058.52|10
1626112910000|2021-07-12 18:01:50|13180.34|13060.34|13177.79|13057.79|13180.35|13060.35|13177.79|13057.79|10
1626112920000|2021-07-12 18:02:00|13177.95|13057.95|13178.71|13058.71|13178.71|13058.71|13177.3|13057.3|10
1626112930000|2021-07-12 18:02:10|13179.13|13059.13|13177.6|13057.6|13180.09|13060.09|13177.6|13057.6|10
1626112940000|2021-07-12 18:02:20|13176.71|13056.71|13176.77|13056.77|13177|13057|13175.99|13055.99|10
1626112950000|2021-07-12 18:02:30|13176.42|13056.42|13175.23|13055.23|13176.42|13056.42|13175.23|13055.23|8
1626112960000|2021-07-12 18:02:40|13175.19|13055.19|13176.07|13056.07|13176.09|13056.09|13175.1|13055.1|9
1626112970000|2021-07-12 18:02:50|13176.52|13056.52|13179.26|13059.26|13179.29|13059.29|13176.11|13056.11|10
1626112980000|2021-07-12 18:03:00|13178.86|13058.86|13181.72|13061.72|13182.35|13062.35|13178.83|13058.83|10
1626112990000|2021-07-12 18:03:10|13182.55|13062.55|13183.28|13063.28|13183.35|13063.35|13182.55|13062.55|9
1626113000000|2021-07-12 18:03:20|13183.44|13063.44|13185.59|13065.59|13185.59|13065.59|13183.37|13063.37|9
1626113010000|2021-07-12 18:03:30|13185.55|13065.55|13188.51|13068.51|13188.59|13068.59|13185.55|13065.55|9
1626113020000|2021-07-12 18:03:40|13188.64|13068.64|13191.11|13071.11|13191.17|13071.17|13188.09|13068.09|10
1626113030000|2021-07-12 18:03:50|13190.44|13070.44|13190.63|13070.63|13191.31|13071.31|13189.98|13069.98|10
1626113040000|2021-07-12 18:04:00|13190.98|13070.98|13191.9|13071.9|13191.9|13071.9|13190.98|13070.98|10
1626113050000|2021-07-12 18:04:10|13191.92|13071.92|13193.21|13073.21|13193.21|13073.21|13191.25|13071.25|9
1626113060000|2021-07-12 18:04:20|13193.22|13073.22|13195.68|13075.68|13195.68|13075.68|13193.22|13073.22|10
1626113070000|2021-07-12 18:04:30|13195.71|13075.71|13195.56|13075.56|13196.21|13076.21|13195.56|13075.56|9
1626113080000|2021-07-12 18:04:40|13195.58|13075.58|13197.53|13077.53|13197.53|13077.53|13195.21|13075.21|8
1626113090000|2021-07-12 18:04:50|13197.89|13077.89|13198.77|13078.77|13199.06|13079.06|13197.67|13077.67|8
1626113100000|2021-07-12 18:05:00|13198.94|13078.94|13196.57|13076.57|13198.94|13078.94|13196.57|13076.57|9
1626113110000|2021-07-12 18:05:10|13197.64|13077.64|13197.03|13077.03|13197.69|13077.69|13196.9|13076.9|8
1626113120000|2021-07-12 18:05:20|13196.73|13076.73|13195.18|13075.18|13196.73|13076.73|13195.18|13075.18|10
1626113130000|2021-07-12 18:05:30|13195.23|13075.23|13195.37|13075.37|13195.37|13075.37|13194.9|13074.9|9
1626113140000|2021-07-12 18:05:40|13195.92|13075.92|13197.17|13077.17|13197.17|13077.17|13195.61|13075.61|9
1626113150000|2021-07-12 18:05:50|13196.64|13076.64|13195.87|13075.87|13196.88|13076.88|13195.55|13075.55|10
1626113160000|2021-07-12 18:06:00|13195.9|13075.9|13196.66|13076.66|13196.66|13076.66|13195.37|13075.37|9
1626113170000|2021-07-12 18:06:10|13195.77|13075.77|13189.9|13069.9|13195.77|13075.77|13189.9|13069.9|10
1626113180000|2021-07-12 18:06:20|13189.11|13069.11|13186.37|13066.37|13189.25|13069.25|13186.37|13066.37|9
1626113190000|2021-07-12 18:06:30|13186.26|13066.26|13186.05|13066.05|13187.37|13067.37|13186.05|13066.05|10
1626113200000|2021-07-12 18:06:40|13186.17|13066.17|13186.66|13066.66|13186.73|13066.73|13186.17|13066.17|9
1626113210000|2021-07-12 18:06:50|13186.62|13066.62|13185.99|13065.99|13186.7|13066.7|13185.89|13065.89|10
1626113220000|2021-07-12 18:07:00|13186.04|13066.04|13186.19|13066.19|13186.3|13066.3|13185.1|13065.1|10
1626113230000|2021-07-12 18:07:10|13186.39|13066.39|13185.79|13065.79|13186.46|13066.46|13185.79|13065.79|10
1626113240000|2021-07-12 18:07:20|13186.4|13066.4|13184.96|13064.96|13186.44|13066.44|13184.96|13064.96|10
1626113250000|2021-07-12 18:07:30|13184.76|13064.76|13183.21|13063.21|13184.76|13064.76|13183.13|13063.13|9
1626113260000|2021-07-12 18:07:40|13183.42|13063.42|13183.95|13063.95|13183.95|13063.95|13183.25|13063.25|10
1626113270000|2021-07-12 18:07:50|13184.12|13064.12|13183.82|13063.82|13184.26|13064.26|13183.6|13063.6|10
1626113280000|2021-07-12 18:08:00|13183.47|13063.47|13182.7|13062.7|13183.47|13063.47|13182.66|13062.66|10
1626113290000|2021-07-12 18:08:10|13182.93|13062.93|13183.44|13063.44|13183.9|13063.9|13182.93|13062.93|9
1626113300000|2021-07-12 18:08:20|13183.29|13063.29|13184.17|13064.17|13184.36|13064.36|13183.29|13063.29|9
1626113310000|2021-07-12 18:08:30|13184.23|13064.23|13184.48|13064.48|13184.73|13064.73|13184.21|13064.21|8
1626113320000|2021-07-12 18:08:40|13184.46|13064.46|13186.99|13066.99|13187.24|13067.24|13184.46|13064.46|10
1626113330000|2021-07-12 18:08:50|13187.13|13067.13|13189.76|13069.76|13189.76|13069.76|13187.13|13067.13|10
1626113340000|2021-07-12 18:09:00|13190.01|13070.01|13191.61|13071.61|13192.3|13072.3|13190.01|13070.01|10
1626113350000|2021-07-12 18:09:10|13191.8|13071.8|13191.91|13071.91|13191.91|13071.91|13191.01|13071.01|8
1626113360000|2021-07-12 18:09:20|13192.09|13072.09|13187.44|13067.44|13192.09|13072.09|13187.44|13067.44|10
1626113370000|2021-07-12 18:09:30|13187.57|13067.57|13184.39|13064.39|13187.57|13067.57|13184.39|13064.39|10
1626113380000|2021-07-12 18:09:40|13184.04|13064.04|13184.79|13064.79|13184.79|13064.79|13183.65|13063.65|10
1626113390000|2021-07-12 18:09:50|13184.87|13064.87|13186.13|13066.13|13186.13|13066.13|13184.56|13064.56|10
1626113400000|2021-07-12 18:10:00|13186.14|13066.14|13180.96|13060.96|13186.25|13066.25|13180.96|13060.96|10
1626113410000|2021-07-12 18:10:10|13180.42|13060.42|13178.39|13058.39|13180.42|13060.42|13178.38|13058.38|10
1626113420000|2021-07-12 18:10:20|13178.19|13058.19|13172.18|13052.18|13178.19|13058.19|13172.18|13052.18|9
1626113430000|2021-07-12 18:10:30|13172.12|13052.12|13171.8|13051.8|13172.52|13052.52|13171.59|13051.59|10
1626113440000|2021-07-12 18:10:40|13172.06|13052.06|13170.17|13050.17|13172.35|13052.35|13170.17|13050.17|10
1626113450000|2021-07-12 18:10:50|13170.14|13050.14|13168.74|13048.74|13170.41|13050.41|13168.74|13048.74|10
1626113460000|2021-07-12 18:11:00|13168.8|13048.8|13167.46|13047.46|13168.8|13048.8|13166.51|13046.51|10
1626113470000|2021-07-12 18:11:10|13167.21|13047.21|13166.43|13046.43|13167.38|13047.38|13166.43|13046.43|9
1626113480000|2021-07-12 18:11:20|13166.37|13046.37|13167.32|13047.32|13167.35|13047.35|13166.26|13046.26|9
1626113490000|2021-07-12 18:11:30|13167.29|13047.29|13167.22|13047.22|13167.29|13047.29|13167.12|13047.12|10
1626113500000|2021-07-12 18:11:40|13167.1|13047.1|13165.97|13045.97|13167.1|13047.1|13165.97|13045.97|9
1626113510000|2021-07-12 18:11:50|13165.45|13045.45|13162.19|13042.19|13165.45|13045.45|13162.19|13042.19|9
1626113520000|2021-07-12 18:12:00|13162.48|13042.48|13161.91|13041.91|13162.48|13042.48|13160.9|13040.9|9
1626113530000|2021-07-12 18:12:10|13162.08|13042.08|13163.11|13043.11|13164.24|13044.24|13162.08|13042.08|10
1626113540000|2021-07-12 18:12:20|13163.13|13043.13|13162.18|13042.18|13163.13|13043.13|13162.07|13042.07|10
1626113550000|2021-07-12 18:12:30|13161.85|13041.85|13162.78|13042.78|13162.78|13042.78|13161.75|13041.75|8
1626113560000|2021-07-12 18:12:40|13163.57|13043.57|13169.47|13049.47|13169.47|13049.47|13163.57|13043.57|10
1626113570000|2021-07-12 18:12:50|13169.45|13049.45|13172.64|13052.64|13172.75|13052.75|13168.68|13048.68|10
1626113580000|2021-07-12 18:13:00|13172.66|13052.66|13172.58|13052.58|13172.66|13052.66|13172.06|13052.06|10
1626113590000|2021-07-12 18:13:10|13172.86|13052.86|13171.15|13051.15|13172.86|13052.86|13171.15|13051.15|10
1626113600000|2021-07-12 18:13:20|13170.94|13050.94|13169.31|13049.31|13171.14|13051.14|13169.31|13049.31|7
1626113610000|2021-07-12 18:13:30|13169.43|13049.43|13168.69|13048.69|13169.89|13049.89|13168.69|13048.69|9
1626113620000|2021-07-12 18:13:40|13168.57|13048.57|13166.59|13046.59|13168.57|13048.57|13166.59|13046.59|9
1626113630000|2021-07-12 18:13:50|13166.1|13046.1|13166.71|13046.71|13166.88|13046.88|13166.1|13046.1|10
1626113640000|2021-07-12 18:14:00|13166.75|13046.75|13167.5|13047.5|13167.5|13047.5|13166.59|13046.59|10
1626113650000|2021-07-12 18:14:10|13167.72|13047.72|13168.04|13048.04|13168.08|13048.08|13167.69|13047.69|8
1626113660000|2021-07-12 18:14:20|13168.08|13048.08|13167.59|13047.59|13168.08|13048.08|13167.56|13047.56|10
1626113670000|2021-07-12 18:14:30|13166.89|13046.89|13157.85|13037.85|13166.89|13046.89|13157.85|13037.85|9
1626113680000|2021-07-12 18:14:40|13157.59|13037.59|13156.44|13036.44|13157.59|13037.59|13155.78|13035.78|10
1626113690000|2021-07-12 18:14:50|13156.05|13036.05|13156.22|13036.22|13156.26|13036.26|13155.89|13035.89|10
1626113700000|2021-07-12 18:15:00|13155.9|13035.9|13152.46|13032.46|13155.9|13035.9|13151.99|13031.99|10
1626113710000|2021-07-12 18:15:10|13152.42|13032.42|13148.85|13028.85|13152.42|13032.42|13148.85|13028.85|10
1626113720000|2021-07-12 18:15:20|13149.28|13029.28|13151.18|13031.18|13152.27|13032.27|13149.28|13029.28|9
1626113730000|2021-07-12 18:15:30|13151.19|13031.19|13146.06|13026.06|13151.19|13031.19|13146.06|13026.06|10
1626113740000|2021-07-12 18:15:40|13145.99|13025.99|13139.91|13019.91|13146.08|13026.08|13139.91|13019.91|9
1626113750000|2021-07-12 18:15:50|13139.41|13019.41|13135.41|13015.41|13139.86|13019.86|13135.41|13015.41|10
1626113760000|2021-07-12 18:16:00|13135.01|13015.01|13134.02|13014.02|13135.01|13015.01|13133.37|13013.37|10
1626113770000|2021-07-12 18:16:10|13134.42|13014.42|13134.45|13014.45|13137.16|13017.16|13134.42|13014.42|10
1626113780000|2021-07-12 18:16:20|13134.44|13014.44|13132.72|13012.72|13134.54|13014.54|13132.63|13012.63|10
1626113790000|2021-07-12 18:16:30|13132.55|13012.55|13130.54|13010.54|13132.55|13012.55|13130.54|13010.54|10
1626113800000|2021-07-12 18:16:40|13131.18|13011.18|13130.88|13010.88|13131.64|13011.64|13130.88|13010.88|10
1626113810000|2021-07-12 18:16:50|13130.83|13010.83|13131.76|13011.76|13131.76|13011.76|13130.53|13010.53|9
1626113820000|2021-07-12 18:17:00|13131.54|13011.54|13130.26|13010.26|13131.75|13011.75|13130.26|13010.26|10
1626113830000|2021-07-12 18:17:10|13130.45|13010.45|13130.04|13010.04|13130.45|13010.45|13130.04|13010.04|10
1626113840000|2021-07-12 18:17:20|13130.26|13010.26|13132.35|13012.35|13132.35|13012.35|13130.26|13010.26|9
1626113850000|2021-07-12 18:17:30|13132.62|13012.62|13136.37|13016.37|13136.37|13016.37|13132.62|13012.62|9
1626113860000|2021-07-12 18:17:40|13137.32|13017.32|13138.77|13018.77|13138.79|13018.79|13137.32|13017.32|9
1626113870000|2021-07-12 18:17:50|13138.9|13018.9|13141.97|13021.97|13142.2|13022.2|13138.74|13018.74|10
1626113880000|2021-07-12 18:18:00|13143.38|13023.38|13149.23|13029.23|13149.23|13029.23|13143.38|13023.38|10
1626113890000|2021-07-12 18:18:10|13149.63|13029.63|13150.99|13030.99|13150.99|13030.99|13149.63|13029.63|9
1626113900000|2021-07-12 18:18:20|13150.97|13030.97|13152.69|13032.69|13152.69|13032.69|13150.38|13030.38|10
1626113910000|2021-07-12 18:18:30|13152.7|13032.7|13152.78|13032.78|13152.85|13032.85|13152.56|13032.56|10
1626113920000|2021-07-12 18:18:40|13152.76|13032.76|13152.14|13032.14|13152.92|13032.92|13151.66|13031.66|9
1626113930000|2021-07-12 18:18:50|13151.1|13031.1|13150.97|13030.97|13151.1|13031.1|13150.59|13030.59|9
1626113940000|2021-07-12 18:19:00|13150.73|13030.73|13150.34|13030.34|13151.42|13031.42|13150.34|13030.34|10
1626113950000|2021-07-12 18:19:10|13150.13|13030.13|13148.71|13028.71|13150.23|13030.23|13148.71|13028.71|9
1626113960000|2021-07-12 18:19:20|13148.69|13028.69|13147.73|13027.73|13148.69|13028.69|13147.72|13027.72|10
1626113970000|2021-07-12 18:19:30|13147.51|13027.51|13144.25|13024.25|13147.77|13027.77|13144.25|13024.25|10
1626113980000|2021-07-12 18:19:40|13144.04|13024.04|13141.89|13021.89|13144.21|13024.21|13141.65|13021.65|10
1626113990000|2021-07-12 18:19:50|13141.04|13021.04|13140.37|13020.37|13141.5|13021.5|13140.07|13020.07|10
1626114000000|2021-07-12 18:20:00|13140.21|13020.21|13140.04|13020.04|13140.21|13020.21|13139.9|13019.9|10
1626114010000|2021-07-12 18:20:10|13140.41|13020.41|13140.36|13020.36|13141.71|13021.71|13140.36|13020.36|8
1626114020000|2021-07-12 18:20:20|13140.08|13020.08|13136.73|13016.73|13140.08|13020.08|13136.73|13016.73|10
1626114030000|2021-07-12 18:20:30|13136.64|13016.64|13135.38|13015.38|13136.64|13016.64|13134.6|13014.6|10
1626114040000|2021-07-12 18:20:40|13134.82|13014.82|13132.67|13012.67|13134.82|13014.82|13132.45|13012.45|9
1626114050000|2021-07-12 18:20:50|13132.03|13012.03|13133.14|13013.14|13133.14|13013.14|13131.66|13011.66|10
1626114060000|2021-07-12 18:21:00|13133.28|13013.28|13134.92|13014.92|13134.92|13014.92|13133.16|13013.16|9
1626114070000|2021-07-12 18:21:10|13134.46|13014.46|13132.74|13012.74|13134.46|13014.46|13132.68|13012.68|10
1626114080000|2021-07-12 18:21:20|13131.28|13011.28|13129.59|13009.59|13131.28|13011.28|13129.59|13009.59|10
1626114090000|2021-07-12 18:21:30|13130.5|13010.5|13129.33|13009.33|13130.71|13010.71|13129.33|13009.33|7
1626114100000|2021-07-12 18:21:40|13129.37|13009.37|13128.43|13008.43|13129.37|13009.37|13128.26|13008.26|10
1626114110000|2021-07-12 18:21:50|13128.34|13008.34|13128.87|13008.87|13128.97|13008.97|13128.34|13008.34|9
1626114120000|2021-07-12 18:22:00|13128.86|13008.86|13130.78|13010.78|13130.78|13010.78|13128.76|13008.76|10
1626114130000|2021-07-12 18:22:10|13131.42|13011.42|13136.15|13016.15|13136.15|13016.15|13131.42|13011.42|10
1626114140000|2021-07-12 18:22:20|13136.89|13016.89|13138.16|13018.16|13138.52|13018.52|13136.89|13016.89|10
1626114150000|2021-07-12 18:22:30|13138.2|13018.2|13139.48|13019.48|13139.73|13019.73|13138.2|13018.2|9
1626114160000|2021-07-12 18:22:40|13139.54|13019.54|13138.21|13018.21|13139.78|13019.78|13137.79|13017.79|10
1626114170000|2021-07-12 18:22:50|13138.17|13018.17|13139.08|13019.08|13139.94|13019.94|13138.17|13018.17|10
1626114180000|2021-07-12 18:23:00|13138.82|13018.82|13139|13019|13140.22|13020.22|13138.82|13018.82|10
1626114190000|2021-07-12 18:23:10|13138.84|13018.84|13137.37|13017.37|13138.84|13018.84|13137.37|13017.37|10
1626114200000|2021-07-12 18:23:20|13136.89|13016.89|13135.36|13015.36|13136.89|13016.89|13135.36|13015.36|9
1626114210000|2021-07-12 18:23:30|13135.38|13015.38|13134.81|13014.81|13135.38|13015.38|13134.81|13014.81|9
1626114220000|2021-07-12 18:23:40|13134.92|13014.92|13134.44|13014.44|13135.18|13015.18|13134.33|13014.33|9
1626114230000|2021-07-12 18:23:50|13134.47|13014.47|13135.53|13015.53|13135.91|13015.91|13134.47|13014.47|8
1626114240000|2021-07-12 18:24:00|13135.82|13015.82|13136.77|13016.77|13136.77|13016.77|13135.82|13015.82|9
1626114250000|2021-07-12 18:24:10|13136.84|13016.84|13138.68|13018.68|13138.68|13018.68|13136.84|13016.84|10
1626114260000|2021-07-12 18:24:20|13138.8|13018.8|13139.22|13019.22|13139.47|13019.47|13138.8|13018.8|10
1626114270000|2021-07-12 18:24:30|13139.23|13019.23|13137.95|13017.95|13139.23|13019.23|13137.75|13017.75|9
1626114280000|2021-07-12 18:24:40|13138.07|13018.07|13137.87|13017.87|13138.08|13018.08|13137.83|13017.83|8
1626114290000|2021-07-12 18:24:50|13138|13018|13139.4|13019.4|13139.44|13019.44|13138|13018|10
1626114300000|2021-07-12 18:25:00|13139.48|13019.48|13140.68|13020.68|13140.68|13020.68|13139.48|13019.48|10
1626114310000|2021-07-12 18:25:10|13139.9|13019.9|13141.83|13021.83|13142.11|13022.11|13139.9|13019.9|10
1626114320000|2021-07-12 18:25:20|13141.7|13021.7|13144.65|13024.65|13144.65|13024.65|13140.87|13020.87|10
1626114330000|2021-07-12 18:25:30|13145.37|13025.37|13148.35|13028.35|13148.35|13028.35|13145.37|13025.37|10
1626114340000|2021-07-12 18:25:40|13148.29|13028.29|13148.12|13028.12|13148.29|13028.29|13147.57|13027.57|9
1626114350000|2021-07-12 18:25:50|13148|13028|13150.27|13030.27|13150.33|13030.33|13148|13028|9
1626114360000|2021-07-12 18:26:00|13151.11|13031.11|13151.37|13031.37|13151.37|13031.37|13150.84|13030.84|10
1626114370000|2021-07-12 18:26:10|13151.35|13031.35|13152.27|13032.27|13152.27|13032.27|13150.84|13030.84|10
1626114380000|2021-07-12 18:26:20|13152.73|13032.73|13156.34|13036.34|13156.34|13036.34|13152.73|13032.73|10
1626114390000|2021-07-12 18:26:30|13156.6|13036.6|13156.26|13036.26|13157.39|13037.39|13156.26|13036.26|10
1626114400000|2021-07-12 18:26:40|13156.14|13036.14|13157.6|13037.6|13157.6|13037.6|13156.08|13036.08|10
1626114410000|2021-07-12 18:26:50|13156.9|13036.9|13160.05|13040.05|13160.05|13040.05|13156.9|13036.9|10
1626114420000|2021-07-12 18:27:00|13160.14|13040.14|13164.49|13044.49|13164.49|13044.49|13159.89|13039.89|10
1626114430000|2021-07-12 18:27:10|13164.83|13044.83|13164.56|13044.56|13165.11|13045.11|13163.36|13043.36|10
1626114440000|2021-07-12 18:27:20|13164.53|13044.53|13168.41|13048.41|13168.41|13048.41|13164.53|13044.53|10
1626114450000|2021-07-12 18:27:30|13169.02|13049.02|13171.97|13051.97|13171.97|13051.97|13169.02|13049.02|10
1626114460000|2021-07-12 18:27:40|13172.06|13052.06|13172.73|13052.73|13172.79|13052.79|13171.24|13051.24|9
1626114470000|2021-07-12 18:27:50|13172.76|13052.76|13170.61|13050.61|13172.76|13052.76|13170.61|13050.61|9
1626114480000|2021-07-12 18:28:00|13170.47|13050.47|13169.74|13049.74|13170.47|13050.47|13169.6|13049.6|10
1626114490000|2021-07-12 18:28:10|13169.64|13049.64|13170.61|13050.61|13170.9|13050.9|13169.64|13049.64|10
1626114500000|2021-07-12 18:28:20|13171.22|13051.22|13173.16|13053.16|13173.16|13053.16|13171.22|13051.22|9
1626114510000|2021-07-12 18:28:30|13173.61|13053.61|13175.3|13055.3|13175.3|13055.3|13173.61|13053.61|8
1626114520000|2021-07-12 18:28:40|13176.63|13056.63|13177.02|13057.02|13177.22|13057.22|13176.63|13056.63|10
1626114530000|2021-07-12 18:28:50|13178.18|13058.18|13177.12|13057.12|13178.18|13058.18|13177.12|13057.12|9
1626114540000|2021-07-12 18:29:00|13176.31|13056.31|13175.15|13055.15|13176.84|13056.84|13175.15|13055.15|9
1626114550000|2021-07-12 18:29:10|13174.97|13054.97|13174.47|13054.47|13174.99|13054.99|13173.79|13053.79|10
1626114560000|2021-07-12 18:29:20|13173.96|13053.96|13171.41|13051.41|13173.96|13053.96|13171.27|13051.27|10
1626114570000|2021-07-12 18:29:30|13171.58|13051.58|13169.66|13049.66|13171.58|13051.58|13169.17|13049.17|8
1626114580000|2021-07-12 18:29:40|13169.7|13049.7|13168.84|13048.84|13169.88|13049.88|13168.77|13048.77|10
1626114590000|2021-07-12 18:29:50|13169.26|13049.26|13169.05|13049.05|13169.29|13049.29|13168.32|13048.32|7
1626114600000|2021-07-12 18:30:00|13169.89|13049.89|13165.36|13045.36|13169.9|13049.9|13165.36|13045.36|10
1626114610000|2021-07-12 18:30:10|13164.83|13044.83|13160.65|13040.65|13165.14|13045.14|13160.65|13040.65|10
1626114620000|2021-07-12 18:30:20|13160.21|13040.21|13155.81|13035.81|13160.21|13040.21|13155.33|13035.33|10
1626114630000|2021-07-12 18:30:30|13156|13036|13155.16|13035.16|13156.21|13036.21|13155.05|13035.05|10
1626114640000|2021-07-12 18:30:40|13155.43|13035.43|13155.14|13035.14|13156.3|13036.3|13155.07|13035.07|9
1626114650000|2021-07-12 18:30:50|13154.98|13034.98|13152.54|13032.54|13154.98|13034.98|13151.96|13031.96|9
1626114660000|2021-07-12 18:31:00|13152.1|13032.1|13152.69|13032.69|13152.69|13032.69|13152.05|13032.05|10
1626114670000|2021-07-12 18:31:10|13152.88|13032.88|13153.31|13033.31|13154.53|13034.53|13152.74|13032.74|9
1626114680000|2021-07-12 18:31:20|13154.15|13034.15|13156.57|13036.57|13156.57|13036.57|13154.15|13034.15|9
1626114690000|2021-07-12 18:31:30|13156.88|13036.88|13158.35|13038.35|13158.35|13038.35|13156.88|13036.88|9
1626114700000|2021-07-12 18:31:40|13158.49|13038.49|13160.16|13040.16|13160.16|13040.16|13158.49|13038.49|9
1626114710000|2021-07-12 18:31:50|13160.26|13040.26|13161.15|13041.15|13161.37|13041.37|13160.25|13040.25|9
1626114720000|2021-07-12 18:32:00|13161.38|13041.38|13162.71|13042.71|13162.71|13042.71|13161.26|13041.26|9
1626114730000|2021-07-12 18:32:10|13163|13043|13163.89|13043.89|13163.89|13043.89|13162.99|13042.99|10
1626114740000|2021-07-12 18:32:20|13163.94|13043.94|13163.33|13043.33|13164.14|13044.14|13163.13|13043.13|10
1626114750000|2021-07-12 18:32:30|13163.5|13043.5|13163.85|13043.85|13163.85|13043.85|13162.64|13042.64|10
1626114760000|2021-07-12 18:32:40|13163.8|13043.8|13166.73|13046.73|13166.82|13046.82|13163.8|13043.8|10
1626114770000|2021-07-12 18:32:50|13166.35|13046.35|13167.35|13047.35|13167.57|13047.57|13166.12|13046.12|9
1626114780000|2021-07-12 18:33:00|13167.45|13047.45|13168.89|13048.89|13168.89|13048.89|13167.41|13047.41|10
1626114790000|2021-07-12 18:33:10|13168.84|13048.84|13169.5|13049.5|13169.5|13049.5|13168.57|13048.57|10
1626114800000|2021-07-12 18:33:20|13168.69|13048.69|13168.52|13048.52|13168.69|13048.69|13167.69|13047.69|9
1626114810000|2021-07-12 18:33:30|13167.72|13047.72|13167.83|13047.83|13168.41|13048.41|13167.72|13047.72|8
1626114820000|2021-07-12 18:33:40|13167.76|13047.76|13167.05|13047.05|13167.79|13047.79|13167.05|13047.05|9
1626114830000|2021-07-12 18:33:50|13166.74|13046.74|13165.47|13045.47|13166.74|13046.74|13165.47|13045.47|8
1626114840000|2021-07-12 18:34:00|13165.14|13045.14|13163.21|13043.21|13165.14|13045.14|13163.21|13043.21|9
1626114850000|2021-07-12 18:34:10|13163.35|13043.35|13163.55|13043.55|13163.67|13043.67|13162.99|13042.99|9
1626114860000|2021-07-12 18:34:20|13163.97|13043.97|13164.19|13044.19|13164.93|13044.93|13163.97|13043.97|9
1626114870000|2021-07-12 18:34:30|13163.97|13043.97|13160.3|13040.3|13164.15|13044.15|13160.3|13040.3|10
1626114880000|2021-07-12 18:34:40|13159.96|13039.96|13157.53|13037.53|13159.96|13039.96|13156.91|13036.91|9
1626114890000|2021-07-12 18:34:50|13157.44|13037.44|13157.01|13037.01|13158.13|13038.13|13157.01|13037.01|8
1626114900000|2021-07-12 18:35:00|13157.1|13037.1|13158.15|13038.15|13158.25|13038.25|13157.1|13037.1|8
1626114910000|2021-07-12 18:35:10|13158.46|13038.46|13159.88|13039.88|13159.88|13039.88|13158.33|13038.33|10
1626114920000|2021-07-12 18:35:20|13159.94|13039.94|13160.26|13040.26|13160.55|13040.55|13159.85|13039.85|10
1626114930000|2021-07-12 18:35:30|13161.43|13041.43|13161.94|13041.94|13161.94|13041.94|13161.24|13041.24|10
1626114940000|2021-07-12 18:35:40|13161.92|13041.92|13161.95|13041.95|13162|13042|13161.21|13041.21|9
1626114950000|2021-07-12 18:35:50|13161.31|13041.31|13161.33|13041.33|13161.33|13041.33|13159.96|13039.96|10
1626114960000|2021-07-12 18:36:00|13161.44|13041.44|13162.01|13042.01|13162.21|13042.21|13160.8|13040.8|10
1626114970000|2021-07-12 18:36:10|13161.61|13041.61|13160.14|13040.14|13162.12|13042.12|13160.14|13040.14|10
1626114980000|2021-07-12 18:36:20|13160.11|13040.11|13158.55|13038.55|13160.11|13040.11|13158.55|13038.55|9
1626114990000|2021-07-12 18:36:30|13158.33|13038.33|13156.61|13036.61|13158.39|13038.39|13156.61|13036.61|9
1626115000000|2021-07-12 18:36:40|13156.57|13036.57|13155.8|13035.8|13156.57|13036.57|13155.02|13035.02|10
1626115010000|2021-07-12 18:36:50|13156.17|13036.17|13157.45|13037.45|13157.57|13037.57|13156.17|13036.17|10
1626115020000|2021-07-12 18:37:00|13156.99|13036.99|13155.31|13035.31|13156.99|13036.99|13155.31|13035.31|8
1626115030000|2021-07-12 18:37:10|13155.53|13035.53|13155.68|13035.68|13155.83|13035.83|13154.98|13034.98|10
1626115040000|2021-07-12 18:37:20|13155.03|13035.03|13155.92|13035.92|13155.92|13035.92|13154.75|13034.75|10
1626115050000|2021-07-12 18:37:30|13155.91|13035.91|13154.6|13034.6|13156.17|13036.17|13154.6|13034.6|7
1626115060000|2021-07-12 18:37:40|13154.62|13034.62|13151.35|13031.35|13154.62|13034.62|13151.35|13031.35|10
1626115070000|2021-07-12 18:37:50|13151.27|13031.27|13151.58|13031.58|13151.58|13031.58|13150.89|13030.89|10
1626115080000|2021-07-12 18:38:00|13151.62|13031.62|13152.03|13032.03|13152.03|13032.03|13151.43|13031.43|10
1626115090000|2021-07-12 18:38:10|13151.91|13031.91|13151.49|13031.49|13152.5|13032.5|13151.49|13031.49|9
1626115100000|2021-07-12 18:38:20|13150.5|13030.5|13151.59|13031.59|13151.68|13031.68|13150.5|13030.5|10
1626115110000|2021-07-12 18:38:30|13151.5|13031.5|13151.59|13031.59|13151.84|13031.84|13151.5|13031.5|10
1626115120000|2021-07-12 18:38:40|13151.54|13031.54|13150.77|13030.77|13151.54|13031.54|13150.59|13030.59|10
1626115130000|2021-07-12 18:38:50|13150.92|13030.92|13156.9|13036.9|13156.9|13036.9|13150.92|13030.92|10
1626115140000|2021-07-12 18:39:00|13156.79|13036.79|13158.8|13038.8|13159.22|13039.22|13156.79|13036.79|10
1626115150000|2021-07-12 18:39:10|13158.77|13038.77|13160.86|13040.86|13160.86|13040.86|13158.77|13038.77|9
1626115160000|2021-07-12 18:39:20|13161.03|13041.03|13161.5|13041.5|13161.52|13041.52|13160.6|13040.6|8
1626115170000|2021-07-12 18:39:30|13161.59|13041.59|13161.99|13041.99|13162.13|13042.13|13161.59|13041.59|9
1626115180000|2021-07-12 18:39:40|13162.02|13042.02|13160.97|13040.97|13162.02|13042.02|13160.97|13040.97|10
1626115190000|2021-07-12 18:39:50|13160.96|13040.96|13162.66|13042.66|13162.79|13042.79|13160.96|13040.96|8
1626115200000|2021-07-12 18:40:00|13163.49|13043.49|13163.57|13043.57|13163.57|13043.57|13163.41|13043.41|8
1626115210000|2021-07-12 18:40:10|13163.64|13043.64|13163.2|13043.2|13163.98|13043.98|13163.2|13043.2|10
1626115220000|2021-07-12 18:40:20|13163.3|13043.3|13162.57|13042.57|13163.32|13043.32|13162.48|13042.48|7
1626115230000|2021-07-12 18:40:30|13162.43|13042.43|13162.44|13042.44|13162.48|13042.48|13161.84|13041.84|9
1626115240000|2021-07-12 18:40:40|13162.52|13042.52|13159.49|13039.49|13162.52|13042.52|13159.49|13039.49|7
1626115250000|2021-07-12 18:40:50|13158.25|13038.25|13156.12|13036.12|13158.25|13038.25|13156.12|13036.12|10
1626115260000|2021-07-12 18:41:00|13156.39|13036.39|13157.36|13037.36|13157.4|13037.4|13156.39|13036.39|9
1626115270000|2021-07-12 18:41:10|13157.09|13037.09|13157.61|13037.61|13157.61|13037.61|13157.09|13037.09|7
1626115280000|2021-07-12 18:41:20|13157.58|13037.58|13157.28|13037.28|13157.59|13037.59|13157.28|13037.28|8
1626115290000|2021-07-12 18:41:30|13156.79|13036.79|13156.56|13036.56|13157.25|13037.25|13156.4|13036.4|9
1626115300000|2021-07-12 18:41:40|13156.35|13036.35|13155.43|13035.43|13156.66|13036.66|13155.43|13035.43|10
1626115310000|2021-07-12 18:41:50|13155.4|13035.4|13154.99|13034.99|13155.4|13035.4|13154.27|13034.27|10
1626115320000|2021-07-12 18:42:00|13154.89|13034.89|13155.45|13035.45|13155.45|13035.45|13154.51|13034.51|9
1626115330000|2021-07-12 18:42:10|13155.23|13035.23|13154.52|13034.52|13155.5|13035.5|13154.39|13034.39|10
1626115340000|2021-07-12 18:42:20|13154.45|13034.45|13153.57|13033.57|13154.58|13034.58|13153.57|13033.57|7
1626115350000|2021-07-12 18:42:30|13153.74|13033.74|13153.21|13033.21|13153.74|13033.74|13153.19|13033.19|10
1626115360000|2021-07-12 18:42:40|13153.29|13033.29|13153.35|13033.35|13153.35|13033.35|13152.9|13032.9|10
1626115370000|2021-07-12 18:42:50|13153.59|13033.59|13154.6|13034.6|13154.75|13034.75|13153.59|13033.59|8
1626115380000|2021-07-12 18:43:00|13154.99|13034.99|13155.06|13035.06|13155.18|13035.18|13154.35|13034.35|10
1626115390000|2021-07-12 18:43:10|13154.87|13034.87|13156.14|13036.14|13156.14|13036.14|13154.87|13034.87|8
1626115400000|2021-07-12 18:43:20|13156.53|13036.53|13157.92|13037.92|13157.92|13037.92|13156.34|13036.34|10
1626115410000|2021-07-12 18:43:30|13157.94|13037.94|13159.44|13039.44|13159.44|13039.44|13157.33|13037.33|10
1626115420000|2021-07-12 18:43:40|13159.92|13039.92|13160.66|13040.66|13160.75|13040.75|13159.92|13039.92|10
1626115430000|2021-07-12 18:43:50|13160.77|13040.77|13161.32|13041.32|13161.37|13041.37|13160.77|13040.77|9
1626115440000|2021-07-12 18:44:00|13161.27|13041.27|13161.22|13041.22|13161.55|13041.55|13161.22|13041.22|10
1626115450000|2021-07-12 18:44:10|13161.12|13041.12|13158.53|13038.53|13161.12|13041.12|13158.53|13038.53|10
1626115460000|2021-07-12 18:44:20|13158.18|13038.18|13159.74|13039.74|13159.76|13039.76|13158.08|13038.08|10
1626115470000|2021-07-12 18:44:30|13159.86|13039.86|13159.8|13039.8|13160.53|13040.53|13159.76|13039.76|10
1626115480000|2021-07-12 18:44:40|13159.87|13039.87|13162.74|13042.74|13162.96|13042.96|13159.87|13039.87|10
1626115490000|2021-07-12 18:44:50|13163.68|13043.68|13163.68|13043.68|13163.93|13043.93|13162.56|13042.56|10
1626115500000|2021-07-12 18:45:00|13163.65|13043.65|13164.02|13044.02|13164.15|13044.15|13163.3|13043.3|8
1626115510000|2021-07-12 18:45:10|13164.06|13044.06|13166.64|13046.64|13166.64|13046.64|13163.8|13043.8|10
1626115520000|2021-07-12 18:45:20|13167.28|13047.28|13169.42|13049.42|13169.51|13049.51|13167.28|13047.28|10
1626115530000|2021-07-12 18:45:30|13169.17|13049.17|13170.88|13050.88|13171.14|13051.14|13168.91|13048.91|9
1626115540000|2021-07-12 18:45:40|13171.37|13051.37|13169.41|13049.41|13171.47|13051.47|13169.39|13049.39|10
1626115550000|2021-07-12 18:45:50|13169.53|13049.53|13169.92|13049.92|13169.92|13049.92|13169.12|13049.12|8
1626115560000|2021-07-12 18:46:00|13169.91|13049.91|13169.7|13049.7|13170|13050|13169.7|13049.7|9
1626115570000|2021-07-12 18:46:10|13169.87|13049.87|13170.08|13050.08|13170.08|13050.08|13169.8|13049.8|10
1626115580000|2021-07-12 18:46:20|13170|13050|13167.54|13047.54|13170|13050|13167.54|13047.54|8
1626115590000|2021-07-12 18:46:30|13167.5|13047.5|13164.93|13044.93|13168.31|13048.31|13164.93|13044.93|8
1626115600000|2021-07-12 18:46:40|13165.23|13045.23|13162.58|13042.58|13165.23|13045.23|13162.58|13042.58|10
1626115610000|2021-07-12 18:46:50|13162.56|13042.56|13159.18|13039.18|13162.56|13042.56|13159.18|13039.18|10
1626115620000|2021-07-12 18:47:00|13159.09|13039.09|13158.65|13038.65|13159.13|13039.13|13158.63|13038.63|9
1626115630000|2021-07-12 18:47:10|13158.55|13038.55|13157.37|13037.37|13158.59|13038.59|13156.9|13036.9|10
1626115640000|2021-07-12 18:47:20|13157.3|13037.3|13154.34|13034.34|13157.3|13037.3|13154.34|13034.34|8
1626115650000|2021-07-12 18:47:30|13153.95|13033.95|13154.1|13034.1|13154.1|13034.1|13152.56|13032.56|9
1626115660000|2021-07-12 18:47:40|13154.21|13034.21|13152.91|13032.91|13154.49|13034.49|13152.91|13032.91|9
1626115670000|2021-07-12 18:47:50|13151.86|13031.86|13150.68|13030.68|13151.86|13031.86|13150.02|13030.02|10
1626115680000|2021-07-12 18:48:00|13150.88|13030.88|13151.79|13031.79|13151.89|13031.89|13150.88|13030.88|10
1626115690000|2021-07-12 18:48:10|13151.8|13031.8|13151.04|13031.04|13151.8|13031.8|13151.01|13031.01|10
1626115700000|2021-07-12 18:48:20|13151.07|13031.07|13148.56|13028.56|13151.07|13031.07|13148.56|13028.56|10
1626115710000|2021-07-12 18:48:30|13147.86|13027.86|13148.05|13028.05|13149|13029|13147.71|13027.71|9
1626115720000|2021-07-12 18:48:40|13148.87|13028.87|13148.7|13028.7|13149.47|13029.47|13148.7|13028.7|9
1626115730000|2021-07-12 18:48:50|13148.79|13028.79|13148.27|13028.27|13148.97|13028.97|13148.27|13028.27|9
1626115740000|2021-07-12 18:49:00|13147.79|13027.79|13148.81|13028.81|13148.94|13028.94|13147.79|13027.79|7
1626115750000|2021-07-12 18:49:10|13148.59|13028.59|13150.47|13030.47|13151.03|13031.03|13148.59|13028.59|9
1626115760000|2021-07-12 18:49:20|13150.28|13030.28|13150.77|13030.77|13150.81|13030.81|13149.82|13029.82|10
1626115770000|2021-07-12 18:49:30|13150.68|13030.68|13150.26|13030.26|13150.68|13030.68|13149.8|13029.8|9
1626115780000|2021-07-12 18:49:40|13150.38|13030.38|13151.2|13031.2|13151.26|13031.26|13150.18|13030.18|10
1626115790000|2021-07-12 18:49:50|13151.24|13031.24|13152.41|13032.41|13152.41|13032.41|13150.84|13030.84|9
1626115800000|2021-07-12 18:50:00|13152.42|13032.42|13155.01|13035.01|13155.01|13035.01|13152.42|13032.42|10
1626115810000|2021-07-12 18:50:10|13154.99|13034.99|13155.31|13035.31|13155.36|13035.36|13154.99|13034.99|8
1626115820000|2021-07-12 18:50:20|13155.07|13035.07|13152.91|13032.91|13155.07|13035.07|13152.8|13032.8|10
1626115830000|2021-07-12 18:50:30|13152.75|13032.75|13150.37|13030.37|13152.75|13032.75|13150.35|13030.35|8
1626115840000|2021-07-12 18:50:40|13150.39|13030.39|13149.12|13029.12|13150.39|13030.39|13149.1|13029.1|8
1626115850000|2021-07-12 18:50:50|13149.06|13029.06|13146.68|13026.68|13149.06|13029.06|13146.68|13026.68|10
1626115860000|2021-07-12 18:51:00|13146.63|13026.63|13146.43|13026.43|13146.63|13026.63|13146.25|13026.25|8
1626115870000|2021-07-12 18:51:10|13146.38|13026.38|13145.69|13025.69|13146.68|13026.68|13145.65|13025.65|9
1626115880000|2021-07-12 18:51:20|13145.72|13025.72|13144.94|13024.94|13145.75|13025.75|13144.94|13024.94|9
1626115890000|2021-07-12 18:51:30|13144.74|13024.74|13144.3|13024.3|13144.74|13024.74|13144.3|13024.3|9
1626115900000|2021-07-12 18:51:40|13144.13|13024.13|13144.8|13024.8|13144.98|13024.98|13144.01|13024.01|9
1626115910000|2021-07-12 18:51:50|13144.77|13024.77|13140.45|13020.45|13144.77|13024.77|13140.45|13020.45|10
1626115920000|2021-07-12 18:52:00|13140.31|13020.31|13139.24|13019.24|13140.35|13020.35|13139.24|13019.24|10
1626115930000|2021-07-12 18:52:10|13139.08|13019.08|13137.55|13017.55|13139.08|13019.08|13137.55|13017.55|9
1626115940000|2021-07-12 18:52:20|13137.37|13017.37|13135.35|13015.35|13137.37|13017.37|13135.35|13015.35|10
1626115950000|2021-07-12 18:52:30|13134.37|13014.37|13129.95|13009.95|13134.37|13014.37|13129.95|13009.95|10
1626115960000|2021-07-12 18:52:40|13129.76|13009.76|13131.94|13011.94|13132.03|13012.03|13129.76|13009.76|9
1626115970000|2021-07-12 18:52:50|13131.98|13011.98|13131.64|13011.64|13132.16|13012.16|13131.53|13011.53|9
1626115980000|2021-07-12 18:53:00|13131.63|13011.63|13133.79|13013.79|13133.79|13013.79|13131.59|13011.59|9
1626115990000|2021-07-12 18:53:10|13134.09|13014.09|13139.28|13019.28|13139.28|13019.28|13134.09|13014.09|9
1626116000000|2021-07-12 18:53:20|13139.53|13019.53|13139.74|13019.74|13141.55|13021.55|13139.53|13019.53|10
1626116010000|2021-07-12 18:53:30|13139.3|13019.3|13136.35|13016.35|13139.3|13019.3|13136.35|13016.35|10
1626116020000|2021-07-12 18:53:40|13136.2|13016.2|13136.05|13016.05|13136.59|13016.59|13135.85|13015.85|9
1626116030000|2021-07-12 18:53:50|13135.99|13015.99|13135.14|13015.14|13136.98|13016.98|13135.14|13015.14|10
1626116040000|2021-07-12 18:54:00|13134.79|13014.79|13131.64|13011.64|13134.79|13014.79|13131.42|13011.42|10
1626116050000|2021-07-12 18:54:10|13131.3|13011.3|13130.45|13010.45|13131.3|13011.3|13130.45|13010.45|10
1626116060000|2021-07-12 18:54:20|13130.52|13010.52|13129.16|13009.16|13130.52|13010.52|13129.16|13009.16|10
1626116070000|2021-07-12 18:54:30|13129.15|13009.15|13127.58|13007.58|13129.15|13009.15|13127.58|13007.58|9
1626116080000|2021-07-12 18:54:40|13127.59|13007.59|13127.05|13007.05|13127.83|13007.83|13126.89|13006.89|10
1626116090000|2021-07-12 18:54:50|13127.1|13007.1|13124.62|13004.62|13127.1|13007.1|13124.62|13004.62|9
1626116100000|2021-07-12 18:55:00|13124.52|13004.52|13121.26|13001.26|13124.52|13004.52|13120.68|13000.68|9
1626116110000|2021-07-12 18:55:10|13120.19|13000.19|13112.53|12992.53|13120.19|13000.19|13112.53|12992.53|10
1626116120000|2021-07-12 18:55:20|13112.92|12992.92|13108.91|12988.91|13112.92|12992.92|13108.9|12988.9|10
1626116130000|2021-07-12 18:55:30|13109.2|12989.2|13108.22|12988.22|13110.23|12990.23|13108.02|12988.02|10
1626116140000|2021-07-12 18:55:40|13108|12988|13104.82|12984.82|13108.35|12988.35|13104.82|12984.82|10
1626116150000|2021-07-12 18:55:50|13103.07|12983.07|13093.91|12973.91|13103.07|12983.07|13093.05|12973.05|10
1626116160000|2021-07-12 18:56:00|13093.23|12973.23|13091.12|12971.12|13093.23|12973.23|13090.97|12970.97|10
1626116170000|2021-07-12 18:56:10|13090.87|12970.87|13089.02|12969.02|13091.65|12971.65|13089.02|12969.02|10
1626116180000|2021-07-12 18:56:20|13087.6|12967.6|13078.34|12958.34|13087.6|12967.6|13078.34|12958.34|10
1626116190000|2021-07-12 18:56:30|13079.21|12959.21|13074.1|12954.1|13079.93|12959.93|13074.1|12954.1|10
1626116200000|2021-07-12 18:56:40|13071.91|12951.91|13067.09|12947.09|13072.59|12952.59|13067.09|12947.09|10
1626116210000|2021-07-12 18:56:50|13071.4|12951.4|13072.12|12952.12|13072.12|12952.12|13069.52|12949.52|10
1626116220000|2021-07-12 18:57:00|13071.84|12951.84|13070.17|12950.17|13071.93|12951.93|13070.17|12950.17|10
1626116230000|2021-07-12 18:57:10|13069.59|12949.59|13073|12953|13073|12953|13068.23|12948.23|9
1626116240000|2021-07-12 18:57:20|13073.12|12953.12|13077.18|12957.18|13077.46|12957.46|13073.12|12953.12|10
1626116250000|2021-07-12 18:57:30|13078.24|12958.24|13081.23|12961.23|13081.23|12961.23|13078.24|12958.24|10
1626116260000|2021-07-12 18:57:40|13081.29|12961.29|13080.8|12960.8|13081.29|12961.29|13079.72|12959.72|10
1626116270000|2021-07-12 18:57:50|13081.33|12961.33|13083.77|12963.77|13084.66|12964.66|13081.33|12961.33|10
1626116280000|2021-07-12 18:58:00|13083.61|12963.61|13083.43|12963.43|13083.69|12963.69|13082.61|12962.61|9
1626116290000|2021-07-12 18:58:10|13083.45|12963.45|13082.83|12962.83|13083.68|12963.68|13082.83|12962.83|9
1626116300000|2021-07-12 18:58:20|13082.68|12962.68|13079.5|12959.5|13082.78|12962.78|13079.38|12959.38|10
1626116310000|2021-07-12 18:58:30|13078.69|12958.69|13081.16|12961.16|13081.16|12961.16|13078.69|12958.69|10
1626116320000|2021-07-12 18:58:40|13081.01|12961.01|13087.53|12967.53|13087.53|12967.53|13081.01|12961.01|10
1626116330000|2021-07-12 18:58:50|13087.47|12967.47|13091.07|12971.07|13091.07|12971.07|13087.47|12967.47|10
1626116340000|2021-07-12 18:59:00|13091.31|12971.31|13091.75|12971.75|13092.24|12972.24|13091.31|12971.31|10
1626116350000|2021-07-12 18:59:10|13092.61|12972.61|13094.15|12974.15|13094.15|12974.15|13092.61|12972.61|10
1626116360000|2021-07-12 18:59:20|13094.38|12974.38|13100.28|12980.28|13100.28|12980.28|13094.26|12974.26|10
1626116370000|2021-07-12 18:59:30|13101.43|12981.43|13105.42|12985.42|13105.42|12985.42|13101.43|12981.43|10
1626116380000|2021-07-12 18:59:40|13105.73|12985.73|13107|12987|13107.36|12987.36|13105.73|12985.73|10
1626116390000|2021-07-12 18:59:50|13107.79|12987.79|13108.86|12988.86|13108.86|12988.86|13107.71|12987.71|10
1626116400000|2021-07-12 19:00:00|13108.83|12988.83|13106.9|12986.9|13110.01|12990.01|13106.9|12986.9|10
1626116410000|2021-07-12 19:00:10|13107.06|12987.06|13105.65|12985.65|13107.06|12987.06|13105.27|12985.27|10
1626116420000|2021-07-12 19:00:20|13105.32|12985.32|13104.3|12984.3|13105.32|12985.32|13103.84|12983.84|10
1626116430000|2021-07-12 19:00:30|13104.28|12984.28|13100.12|12980.12|13104.28|12984.28|13100.12|12980.12|10
1626116440000|2021-07-12 19:00:40|13100.06|12980.06|13104.07|12984.07|13104.07|12984.07|13099.84|12979.84|10
1626116450000|2021-07-12 19:00:50|13104.61|12984.61|13111.71|12991.71|13111.71|12991.71|13104.61|12984.61|10
1626116460000|2021-07-12 19:01:00|13111.91|12991.91|13114.32|12994.32|13114.32|12994.32|13111.58|12991.58|10
1626116470000|2021-07-12 19:01:10|13115.67|12995.67|13124.64|13004.64|13124.64|13004.64|13115.67|12995.67|10
1626116480000|2021-07-12 19:01:20|13125.03|13005.03|13128.38|13008.38|13128.38|13008.38|13125.03|13005.03|10
1626116490000|2021-07-12 19:01:30|13129.06|13009.06|13134.91|13014.91|13134.91|13014.91|13129.05|13009.05|10
1626116500000|2021-07-12 19:01:40|13134.97|13014.97|13141.32|13021.32|13141.32|13021.32|13134.55|13014.55|10
1626116510000|2021-07-12 19:01:50|13142.01|13022.01|13145.22|13025.22|13145.22|13025.22|13142.01|13022.01|10
1626116520000|2021-07-12 19:02:00|13144.77|13024.77|13148.04|13028.04|13148.04|13028.04|13144.77|13024.77|10
1626116530000|2021-07-12 19:02:10|13147.43|13027.43|13152.71|13032.71|13152.71|13032.71|13147.43|13027.43|10
1626116540000|2021-07-12 19:02:20|13155.6|13035.6|13159.5|13039.5|13159.5|13039.5|13155.6|13035.6|10
1626116550000|2021-07-12 19:02:30|13159.49|13039.49|13164.2|13044.2|13164.2|13044.2|13159.49|13039.49|10
1626116560000|2021-07-12 19:02:40|13164.28|13044.28|13166.93|13046.93|13167.44|13047.44|13164.28|13044.28|9
1626116570000|2021-07-12 19:02:50|13167.37|13047.37|13168.12|13048.12|13168.12|13048.12|13166.18|13046.18|10
1626116580000|2021-07-12 19:03:00|13169.12|13049.12|13171.11|13051.11|13171.11|13051.11|13168.04|13048.04|10
1626116590000|2021-07-12 19:03:10|13171.5|13051.5|13181.44|13061.44|13181.44|13061.44|13171.5|13051.5|10
1626116600000|2021-07-12 19:03:20|13182.8|13062.8|13186.68|13066.68|13186.68|13066.68|13182.63|13062.63|10
1626116610000|2021-07-12 19:03:30|13187.04|13067.04|13191.53|13071.53|13191.53|13071.53|13187.04|13067.04|10
1626116620000|2021-07-12 19:03:40|13192.14|13072.14|13193.9|13073.9|13194.22|13074.22|13192.14|13072.14|10
1626116630000|2021-07-12 19:03:50|13194.81|13074.81|13196.16|13076.16|13196.59|13076.59|13194.81|13074.81|9
1626116640000|2021-07-12 19:04:00|13196.34|13076.34|13195.79|13075.79|13197.89|13077.89|13195.79|13075.79|10
1626116650000|2021-07-12 19:04:10|13195.73|13075.73|13195.83|13075.83|13195.83|13075.83|13194.29|13074.29|10
1626116660000|2021-07-12 19:04:20|13195.77|13075.77|13198.23|13078.23|13198.23|13078.23|13195.77|13075.77|10
1626116670000|2021-07-12 19:04:30|13198.19|13078.19|13198.8|13078.8|13198.8|13078.8|13197.71|13077.71|9
1626116680000|2021-07-12 19:04:40|13198.83|13078.83|13202.29|13082.29|13202.29|13082.29|13198.83|13078.83|10
1626116690000|2021-07-12 19:04:50|13202.93|13082.93|13204.49|13084.49|13204.49|13084.49|13202.14|13082.14|10
1626116700000|2021-07-12 19:05:00|13204.1|13084.1|13203.4|13083.4|13204.41|13084.41|13202.52|13082.52|10
1626116710000|2021-07-12 19:05:10|13203.25|13083.25|13202.82|13082.82|13203.25|13083.25|13202.23|13082.23|10
1626116720000|2021-07-12 19:05:20|13201.9|13081.9|13199.33|13079.33|13202.1|13082.1|13199.33|13079.33|10
1626116730000|2021-07-12 19:05:30|13198.11|13078.11|13196.32|13076.32|13198.11|13078.11|13196.32|13076.32|9
1626116740000|2021-07-12 19:05:40|13196.39|13076.39|13194.98|13074.98|13196.41|13076.41|13194.79|13074.79|10
1626116750000|2021-07-12 19:05:50|13195.04|13075.04|13191.84|13071.84|13195.04|13075.04|13191.84|13071.84|10
1626116760000|2021-07-12 19:06:00|13191.68|13071.68|13192.21|13072.21|13192.25|13072.25|13191.55|13071.55|10
1626116770000|2021-07-12 19:06:10|13191.19|13071.19|13191.52|13071.52|13195.97|13075.97|13191.19|13071.19|10
1626116780000|2021-07-12 19:06:20|13191.73|13071.73|13190.69|13070.69|13191.73|13071.73|13190.36|13070.36|9
1626116790000|2021-07-12 19:06:30|13190.78|13070.78|13189.44|13069.44|13190.78|13070.78|13189.43|13069.43|8
1626116800000|2021-07-12 19:06:40|13189.46|13069.46|13189.43|13069.43|13189.46|13069.46|13188.81|13068.81|10
1626116810000|2021-07-12 19:06:50|13189.6|13069.6|13189.83|13069.83|13189.85|13069.85|13188.92|13068.92|9
1626116820000|2021-07-12 19:07:00|13189.7|13069.7|13192.78|13072.78|13192.78|13072.78|13189.7|13069.7|8
1626116830000|2021-07-12 19:07:10|13192.48|13072.48|13193.78|13073.78|13194.21|13074.21|13192.35|13072.35|9
1626116840000|2021-07-12 19:07:20|13193.93|13073.93|13193.5|13073.5|13194.12|13074.12|13193.36|13073.36|9
1626116850000|2021-07-12 19:07:30|13193.1|13073.1|13192.55|13072.55|13193.23|13073.23|13192.46|13072.46|10
1626116860000|2021-07-12 19:07:40|13192.14|13072.14|13191.26|13071.26|13192.14|13072.14|13190.42|13070.42|10
1626116870000|2021-07-12 19:07:50|13191.35|13071.35|13191.57|13071.57|13191.78|13071.78|13190.63|13070.63|10
1626116880000|2021-07-12 19:08:00|13191.6|13071.6|13191.44|13071.44|13191.6|13071.6|13191.1|13071.1|9
1626116890000|2021-07-12 19:08:10|13191.94|13071.94|13194.16|13074.16|13194.8|13074.8|13191.94|13071.94|9
1626116900000|2021-07-12 19:08:20|13194.29|13074.29|13197.4|13077.4|13197.4|13077.4|13194.29|13074.29|10
1626116910000|2021-07-12 19:08:30|13197.49|13077.49|13204.7|13084.7|13204.7|13084.7|13197.48|13077.48|9
1626116920000|2021-07-12 19:08:40|13208.31|13088.31|13215.91|13095.91|13215.91|13095.91|13208.31|13088.31|10
1626116930000|2021-07-12 19:08:50|13215.71|13095.71|13218.73|13098.73|13218.73|13098.73|13215.71|13095.71|10
1626116940000|2021-07-12 19:09:00|13220.28|13100.28|13222.87|13102.87|13223.81|13103.81|13220.28|13100.28|9
1626116950000|2021-07-12 19:09:10|13223.22|13103.22|13226.81|13106.81|13226.81|13106.81|13223.22|13103.22|10
1626116960000|2021-07-12 19:09:20|13227.71|13107.71|13231.18|13111.18|13231.18|13111.18|13227.6|13107.6|10
1626116970000|2021-07-12 19:09:30|13231.91|13111.91|13233.5|13113.5|13233.5|13113.5|13231.91|13111.91|10
1626116980000|2021-07-12 19:09:40|13234.58|13114.58|13236.97|13116.97|13238.44|13118.44|13234.3|13114.3|10
1626116990000|2021-07-12 19:09:50|13237.59|13117.59|13237.6|13117.6|13238.77|13118.77|13237.59|13117.59|10
1626117000000|2021-07-12 19:10:00|13237.41|13117.41|13235.04|13115.04|13237.63|13117.63|13235.04|13115.04|9
1626117010000|2021-07-12 19:10:10|13234.9|13114.9|13230.58|13110.58|13234.9|13114.9|13230.58|13110.58|10
1626117020000|2021-07-12 19:10:20|13230.38|13110.38|13226.86|13106.86|13230.6|13110.6|13226.86|13106.86|10
1626117030000|2021-07-12 19:10:30|13226.78|13106.78|13225.06|13105.06|13226.78|13106.78|13225.06|13105.06|10
1626117040000|2021-07-12 19:10:40|13225.57|13105.57|13225.65|13105.65|13226.02|13106.02|13224.02|13104.02|10
1626117050000|2021-07-12 19:10:50|13225.35|13105.35|13225.64|13105.64|13226.14|13106.14|13224.96|13104.96|10
1626117060000|2021-07-12 19:11:00|13225.5|13105.5|13224.98|13104.98|13225.81|13105.81|13224.51|13104.51|10
1626117070000|2021-07-12 19:11:10|13225.47|13105.47|13224.98|13104.98|13225.47|13105.47|13224.37|13104.37|10
1626117080000|2021-07-12 19:11:20|13224.36|13104.36|13224.14|13104.14|13224.36|13104.36|13223.81|13103.81|9
1626117090000|2021-07-12 19:11:30|13224.83|13104.83|13222.89|13102.89|13224.83|13104.83|13222.89|13102.89|10
1626117100000|2021-07-12 19:11:40|13222.7|13102.7|13221.85|13101.85|13222.7|13102.7|13220.87|13100.87|9
1626117110000|2021-07-12 19:11:50|13221.43|13101.43|13226.52|13106.52|13226.52|13106.52|13221.43|13101.43|10
1626117120000|2021-07-12 19:12:00|13227.29|13107.29|13226.44|13106.44|13227.29|13107.29|13226.44|13106.44|10
1626117130000|2021-07-12 19:12:10|13226.49|13106.49|13224.43|13104.43|13226.49|13106.49|13224.43|13104.43|9
1626117140000|2021-07-12 19:12:20|13224.08|13104.08|13220.98|13100.98|13224.08|13104.08|13220.98|13100.98|9
1626117150000|2021-07-12 19:12:30|13220.81|13100.81|13219.15|13099.15|13220.81|13100.81|13218.42|13098.42|10
1626117160000|2021-07-12 19:12:40|13219.39|13099.39|13219.29|13099.29|13221.48|13101.48|13219.08|13099.08|10
1626117170000|2021-07-12 19:12:50|13218.45|13098.45|13218.36|13098.36|13219.39|13099.39|13217.2|13097.2|10
1626117180000|2021-07-12 19:13:00|13218.44|13098.44|13218.78|13098.78|13218.78|13098.78|13218.01|13098.01|8
1626117190000|2021-07-12 19:13:10|13219.07|13099.07|13219.98|13099.98|13220.1|13100.1|13219.07|13099.07|10
1626117200000|2021-07-12 19:13:20|13219.95|13099.95|13218.39|13098.39|13219.95|13099.95|13218.38|13098.38|10
1626117210000|2021-07-12 19:13:30|13218.54|13098.54|13218.55|13098.55|13218.86|13098.86|13218.27|13098.27|10
1626117220000|2021-07-12 19:13:40|13218.53|13098.53|13218.07|13098.07|13218.53|13098.53|13218.07|13098.07|8
1626117230000|2021-07-12 19:13:50|13217.44|13097.44|13215.56|13095.56|13217.44|13097.44|13214.88|13094.88|10
1626117240000|2021-07-12 19:14:00|13215.81|13095.81|13217.42|13097.42|13217.42|13097.42|13215.76|13095.76|9
1626117250000|2021-07-12 19:14:10|13217.15|13097.15|13219.53|13099.53|13219.53|13099.53|13217.02|13097.02|10
1626117260000|2021-07-12 19:14:20|13219.2|13099.2|13217.91|13097.91|13219.2|13099.2|13217.91|13097.91|10
1626117270000|2021-07-12 19:14:30|13217.8|13097.8|13217.32|13097.32|13218.08|13098.08|13217.32|13097.32|9
1626117280000|2021-07-12 19:14:40|13216.93|13096.93|13216.11|13096.11|13217.28|13097.28|13214.9|13094.9|8
1626117290000|2021-07-12 19:14:50|13216.16|13096.16|13214.77|13094.77|13216.63|13096.63|13214.77|13094.77|10
1626117300000|2021-07-12 19:15:00|13214.39|13094.39|13212.93|13092.93|13214.83|13094.83|13212.61|13092.61|10
1626117310000|2021-07-12 19:15:10|13212.87|13092.87|13212.88|13092.88|13212.9|13092.9|13212.26|13092.26|8
1626117320000|2021-07-12 19:15:20|13213.33|13093.33|13212.33|13092.33|13213.68|13093.68|13212.33|13092.33|10
1626117330000|2021-07-12 19:15:30|13212.91|13092.91|13212.1|13092.1|13212.91|13092.91|13212.1|13092.1|10
1626117340000|2021-07-12 19:15:40|13212.21|13092.21|13212.95|13092.95|13212.95|13092.95|13212.01|13092.01|10
1626117350000|2021-07-12 19:15:50|13213.12|13093.12|13213.01|13093.01|13213.37|13093.37|13213.01|13093.01|10
1626117360000|2021-07-12 19:16:00|13212.63|13092.63|13211.34|13091.34|13212.63|13092.63|13211.34|13091.34|10
1626117370000|2021-07-12 19:16:10|13211.02|13091.02|13207.05|13087.05|13211.02|13091.02|13207.05|13087.05|10
1626117380000|2021-07-12 19:16:20|13206.7|13086.7|13202.1|13082.1|13206.7|13086.7|13202.01|13082.01|10
1626117390000|2021-07-12 19:16:30|13201.45|13081.45|13202.04|13082.04|13202.17|13082.17|13200.75|13080.75|10
1626117400000|2021-07-12 19:16:40|13202.06|13082.06|13199.71|13079.71|13202.24|13082.24|13199.71|13079.71|10
1626117410000|2021-07-12 19:16:50|13199.51|13079.51|13199.47|13079.47|13200.12|13080.12|13199.47|13079.47|10
1626117420000|2021-07-12 19:17:00|13199.04|13079.04|13197.29|13077.29|13199.23|13079.23|13197.2|13077.2|10
1626117430000|2021-07-12 19:17:10|13196.59|13076.59|13199.38|13079.38|13199.41|13079.41|13196.59|13076.59|10
1626117440000|2021-07-12 19:17:20|13199.35|13079.35|13200.18|13080.18|13200.89|13080.89|13199.31|13079.31|10
1626117450000|2021-07-12 19:17:30|13200.19|13080.19|13197.01|13077.01|13200.19|13080.19|13197.01|13077.01|10
1626117460000|2021-07-12 19:17:40|13196.66|13076.66|13195.81|13075.81|13196.66|13076.66|13195.68|13075.68|10
1626117470000|2021-07-12 19:17:50|13195.88|13075.88|13195.38|13075.38|13196.17|13076.17|13194.59|13074.59|9
1626117480000|2021-07-12 19:18:00|13194.45|13074.45|13192.89|13072.89|13194.53|13074.53|13192.86|13072.86|10
1626117490000|2021-07-12 19:18:10|13193.66|13073.66|13192.23|13072.23|13193.66|13073.66|13192.23|13072.23|9
1626117500000|2021-07-12 19:18:20|13192.14|13072.14|13190.63|13070.63|13192.14|13072.14|13190.63|13070.63|10
1626117510000|2021-07-12 19:18:30|13190.39|13070.39|13186.9|13066.9|13190.39|13070.39|13186.83|13066.83|10
1626117520000|2021-07-12 19:18:40|13187.72|13067.72|13185.23|13065.23|13187.9|13067.9|13185.23|13065.23|10
1626117530000|2021-07-12 19:18:50|13185.18|13065.18|13179.01|13059.01|13185.18|13065.18|13178.86|13058.86|10
1626117540000|2021-07-12 19:19:00|13178.21|13058.21|13177.8|13057.8|13178.77|13058.77|13177.8|13057.8|10
1626117550000|2021-07-12 19:19:10|13178.36|13058.36|13179.97|13059.97|13180.02|13060.02|13178.36|13058.36|9
1626117560000|2021-07-12 19:19:20|13180.01|13060.01|13174.33|13054.33|13180.01|13060.01|13174.33|13054.33|10
1626117570000|2021-07-12 19:19:30|13173.68|13053.68|13172.14|13052.14|13173.68|13053.68|13172.14|13052.14|9
1626117580000|2021-07-12 19:19:40|13171.62|13051.62|13171.13|13051.13|13171.64|13051.64|13171.1|13051.1|9
1626117590000|2021-07-12 19:19:50|13170.89|13050.89|13172.44|13052.44|13172.44|13052.44|13170.89|13050.89|10
1626117600000|2021-07-12 19:20:00|13172.71|13052.71|13170.84|13050.84|13172.71|13052.71|13170.84|13050.84|9
1626117610000|2021-07-12 19:20:10|13169.71|13049.71|13165.22|13045.22|13169.71|13049.71|13165.22|13045.22|9
1626117620000|2021-07-12 19:20:20|13164.77|13044.77|13162.47|13042.47|13164.77|13044.77|13162.47|13042.47|9
1626117630000|2021-07-12 19:20:30|13162.24|13042.24|13158.57|13038.57|13162.24|13042.24|13158.43|13038.43|10
1626117640000|2021-07-12 19:20:40|13158.59|13038.59|13158.87|13038.87|13158.91|13038.91|13158.28|13038.28|10
1626117650000|2021-07-12 19:20:50|13159.09|13039.09|13157.51|13037.51|13160.13|13040.13|13157.51|13037.51|10
1626117660000|2021-07-12 19:21:00|13157.05|13037.05|13151.34|13031.34|13157.1|13037.1|13151.34|13031.34|10
1626117670000|2021-07-12 19:21:10|13151.22|13031.22|13150.24|13030.24|13151.33|13031.33|13150.24|13030.24|10
1626117680000|2021-07-12 19:21:20|13150.42|13030.42|13148.38|13028.38|13151.15|13031.15|13148.38|13028.38|10
1626117690000|2021-07-12 19:21:30|13149.09|13029.09|13146.42|13026.42|13149.09|13029.09|13146.42|13026.42|10
1626117700000|2021-07-12 19:21:40|13146.35|13026.35|13146.1|13026.1|13146.47|13026.47|13144.72|13024.72|8
1626117710000|2021-07-12 19:21:50|13146.04|13026.04|13146.88|13026.88|13146.88|13026.88|13145.95|13025.95|10
1626117720000|2021-07-12 19:22:00|13146.65|13026.65|13146.8|13026.8|13147.27|13027.27|13146.4|13026.4|10
1626117730000|2021-07-12 19:22:10|13146.59|13026.59|13146.91|13026.91|13148.29|13028.29|13146.45|13026.45|10
1626117740000|2021-07-12 19:22:20|13146|13026|13140.23|13020.23|13146|13026|13140.23|13020.23|10
1626117750000|2021-07-12 19:22:30|13140.2|13020.2|13136.86|13016.86|13140.2|13020.2|13136.86|13016.86|9
1626117760000|2021-07-12 19:22:40|13136.69|13016.69|13135.78|13015.78|13136.69|13016.69|13135.77|13015.77|10
1626117770000|2021-07-12 19:22:50|13135.47|13015.47|13132.98|13012.98|13135.58|13015.58|13132.98|13012.98|10
1626117780000|2021-07-12 19:23:00|13132.8|13012.8|13133.34|13013.34|13133.34|13013.34|13131.95|13011.95|7
1626117790000|2021-07-12 19:23:10|13133.19|13013.19|13133.34|13013.34|13133.99|13013.99|13133.19|13013.19|10
1626117800000|2021-07-12 19:23:20|13133.47|13013.47|13133.51|13013.51|13134.46|13014.46|13133.21|13013.21|9
1626117810000|2021-07-12 19:23:30|13133.52|13013.52|13132.46|13012.46|13133.76|13013.76|13132.12|13012.12|10
1626117820000|2021-07-12 19:23:40|13132.2|13012.2|13133.12|13013.12|13133.12|13013.12|13132.11|13012.11|10
1626117830000|2021-07-12 19:23:50|13133.17|13013.17|13133.56|13013.56|13133.56|13013.56|13132.62|13012.62|8
1626117840000|2021-07-12 19:24:00|13133.19|13013.19|13132.91|13012.91|13133.23|13013.23|13132.64|13012.64|9
1626117850000|2021-07-12 19:24:10|13132.95|13012.95|13129.7|13009.7|13132.99|13012.99|13129.7|13009.7|10
1626117860000|2021-07-12 19:24:20|13129.36|13009.36|13126.67|13006.67|13129.36|13009.36|13126.59|13006.59|10
1626117870000|2021-07-12 19:24:30|13126.28|13006.28|13126.25|13006.25|13127.74|13007.74|13125.96|13005.96|10
1626117880000|2021-07-12 19:24:40|13126.26|13006.26|13127.93|13007.93|13127.93|13007.93|13126.26|13006.26|9
1626117890000|2021-07-12 19:24:50|13127.39|13007.39|13129.22|13009.22|13129.22|13009.22|13127.32|13007.32|10
1626117900000|2021-07-12 19:25:00|13129.9|13009.9|13130.69|13010.69|13131.73|13011.73|13129.9|13009.9|9
1626117910000|2021-07-12 19:25:10|13130.78|13010.78|13130.12|13010.12|13131.02|13011.02|13130.12|13010.12|9
1626117920000|2021-07-12 19:25:20|13130.38|13010.38|13126.17|13006.17|13130.38|13010.38|13126.17|13006.17|10
1626117930000|2021-07-12 19:25:30|13126.91|13006.91|13123.82|13003.82|13126.91|13006.91|13123.76|13003.76|9
1626117940000|2021-07-12 19:25:40|13123.32|13003.32|13124.35|13004.35|13124.78|13004.78|13122.97|13002.97|10
1626117950000|2021-07-12 19:25:50|13125.29|13005.29|13127.55|13007.55|13128.01|13008.01|13125.29|13005.29|10
1626117960000|2021-07-12 19:26:00|13128.44|13008.44|13128.47|13008.47|13128.5|13008.5|13128.02|13008.02|10
1626117970000|2021-07-12 19:26:10|13128.66|13008.66|13129.42|13009.42|13129.66|13009.66|13128.66|13008.66|10
1626117980000|2021-07-12 19:26:20|13129.92|13009.92|13130.62|13010.62|13130.62|13010.62|13129.92|13009.92|10
1626117990000|2021-07-12 19:26:30|13130.29|13010.29|13130.88|13010.88|13130.88|13010.88|13129.63|13009.63|8
1626118000000|2021-07-12 19:26:40|13130.05|13010.05|13130.34|13010.34|13130.99|13010.99|13130.05|13010.05|10
1626118010000|2021-07-12 19:26:50|13129.07|13009.07|13123.66|13003.66|13129.07|13009.07|13123.66|13003.66|10
1626118020000|2021-07-12 19:27:00|13123.38|13003.38|13124.47|13004.47|13124.47|13004.47|13122.5|13002.5|9
1626118030000|2021-07-12 19:27:10|13124.48|13004.48|13124.1|13004.1|13124.75|13004.75|13124.1|13004.1|10
1626118040000|2021-07-12 19:27:20|13125.02|13005.02|13123.25|13003.25|13125.18|13005.18|13123.25|13003.25|10
1626118050000|2021-07-12 19:27:30|13123.22|13003.22|13123.48|13003.48|13124.01|13004.01|13123.21|13003.21|9
1626118060000|2021-07-12 19:27:40|13123.5|13003.5|13124.19|13004.19|13124.33|13004.33|13123.38|13003.38|10
1626118070000|2021-07-12 19:27:50|13124.2|13004.2|13126.74|13006.74|13126.74|13006.74|13124.2|13004.2|10
1626118080000|2021-07-12 19:28:00|13126.98|13006.98|13123.01|13003.01|13126.98|13006.98|13123.01|13003.01|10
1626118090000|2021-07-12 19:28:10|13122.79|13002.79|13123.2|13003.2|13124.61|13004.61|13122.71|13002.71|10
1626118100000|2021-07-12 19:28:20|13122.06|13002.06|13122.57|13002.57|13122.57|13002.57|13122.06|13002.06|10
1626118110000|2021-07-12 19:28:30|13122.56|13002.56|13122.97|13002.97|13122.97|13002.97|13122.43|13002.43|10
1626118120000|2021-07-12 19:28:40|13124.66|13004.66|13125.18|13005.18|13125.18|13005.18|13124.66|13004.66|9
1626118130000|2021-07-12 19:28:50|13125.28|13005.28|13122.21|13002.21|13125.28|13005.28|13122.21|13002.21|9
1626118140000|2021-07-12 19:29:00|13121.69|13001.69|13118.69|12998.69|13121.89|13001.89|13118.69|12998.69|10
1626118150000|2021-07-12 19:29:10|13118.45|12998.45|13115.04|12995.04|13118.45|12998.45|13115.04|12995.04|10
1626118160000|2021-07-12 19:29:20|13114.28|12994.28|13111.58|12991.58|13114.28|12994.28|13111.53|12991.53|10
1626118170000|2021-07-12 19:29:30|13111.53|12991.53|13112.22|12992.22|13112.73|12992.73|13111.53|12991.53|10
1626118180000|2021-07-12 19:29:40|13112.34|12992.34|13109.98|12989.98|13112.48|12992.48|13109.98|12989.98|10
1626118190000|2021-07-12 19:29:50|13109.95|12989.95|13109.45|12989.45|13109.95|12989.95|13108.56|12988.56|10
1626118200000|2021-07-12 19:30:00|13109.27|12989.27|13107.32|12987.32|13109.27|12989.27|13107.32|12987.32|10
1626118210000|2021-07-12 19:30:10|13104.72|12984.72|13097.62|12977.62|13104.72|12984.72|13097.62|12977.62|10
1626118220000|2021-07-12 19:30:20|13095.84|12975.84|13091.45|12971.45|13095.84|12975.84|13091.45|12971.45|9
1626118230000|2021-07-12 19:30:30|13091.41|12971.41|13089.27|12969.27|13091.41|12971.41|13089.27|12969.27|9
1626118240000|2021-07-12 19:30:40|13088.58|12968.58|13085.4|12965.4|13088.58|12968.58|13085.4|12965.4|10
1626118250000|2021-07-12 19:30:50|13084.84|12964.84|13080.86|12960.86|13084.84|12964.84|13080.86|12960.86|9
1626118260000|2021-07-12 19:31:00|13080.9|12960.9|13080.92|12960.92|13081.35|12961.35|13080.04|12960.04|9
1626118270000|2021-07-12 19:31:10|13081.26|12961.26|13084.77|12964.77|13084.77|12964.77|13081.26|12961.26|10
1626118280000|2021-07-12 19:31:20|13084.48|12964.48|13087.76|12967.76|13087.76|12967.76|13084.45|12964.45|10
1626118290000|2021-07-12 19:31:30|13087.44|12967.44|13088.63|12968.63|13089.15|12969.15|13087.44|12967.44|9
1626118300000|2021-07-12 19:31:40|13088.61|12968.61|13085.15|12965.15|13088.61|12968.61|13085.15|12965.15|10
1626118310000|2021-07-12 19:31:50|13083.75|12963.75|13082.54|12962.54|13084.16|12964.16|13082.43|12962.43|10
1626118320000|2021-07-12 19:32:00|13081.79|12961.79|13080.84|12960.84|13082.23|12962.23|13080.84|12960.84|10
1626118330000|2021-07-12 19:32:10|13080.52|12960.52|13080.41|12960.41|13081.37|12961.37|13080.41|12960.41|10
1626118340000|2021-07-12 19:32:20|13080.42|12960.42|13077.71|12957.71|13080.42|12960.42|13077.5|12957.5|10
1626118350000|2021-07-12 19:32:30|13078.15|12958.15|13076.56|12956.56|13078.15|12958.15|13076.56|12956.56|10
1626118360000|2021-07-12 19:32:40|13076.57|12956.57|13078|12958|13078|12958|13076.57|12956.57|9
1626118370000|2021-07-12 19:32:50|13078.42|12958.42|13077|12957|13078.43|12958.43|13077|12957|9
1626118380000|2021-07-12 19:33:00|13077.79|12957.79|13074.38|12954.38|13077.79|12957.79|13074.38|12954.38|10
1626118390000|2021-07-12 19:33:10|13073.44|12953.44|13066.49|12946.49|13073.44|12953.44|13066.49|12946.49|10
1626118400000|2021-07-12 19:33:20|13066.39|12946.39|13066.21|12946.21|13067.03|12947.03|13066.18|12946.18|10
1626118410000|2021-07-12 19:33:30|13065.99|12945.99|13064.02|12944.02|13065.99|12945.99|13064.02|12944.02|10
1626118420000|2021-07-12 19:33:40|13063.63|12943.63|13060.99|12940.99|13063.63|12943.63|13060.99|12940.99|10
1626118430000|2021-07-12 19:33:50|13060.92|12940.92|13058.7|12938.7|13060.92|12940.92|13058.56|12938.56|9
1626118440000|2021-07-12 19:34:00|13058.75|12938.75|13058.65|12938.65|13059.02|12939.02|13057.92|12937.92|10
1626118450000|2021-07-12 19:34:10|13058.32|12938.32|13058.69|12938.69|13058.69|12938.69|13057.74|12937.74|9
1626118460000|2021-07-12 19:34:20|13058.57|12938.57|13058.03|12938.03|13059.49|12939.49|13058.03|12938.03|9
1626118470000|2021-07-12 19:34:30|13058.11|12938.11|13056.92|12936.92|13058.11|12938.11|13056.72|12936.72|10
1626118480000|2021-07-12 19:34:40|13056.85|12936.85|13047.36|12927.36|13056.86|12936.86|13047.36|12927.36|10
1626118490000|2021-07-12 19:34:50|13048.12|12928.12|13021.96|12901.96|13048.12|12928.12|13021.96|12901.96|10
1626118500000|2021-07-12 19:35:00|13018.67|12898.67|13023.78|12903.78|13023.78|12903.78|13013.23|12893.23|10
1626118510000|2021-07-12 19:35:10|13024.58|12904.58|13034.09|12914.09|13034.09|12914.09|13024.24|12904.24|10
1626118520000|2021-07-12 19:35:20|13035.07|12915.07|13040.04|12920.04|13040.31|12920.31|13035.07|12915.07|9
1626118530000|2021-07-12 19:35:30|13039.99|12919.99|13043.84|12923.84|13043.9|12923.9|13039.65|12919.65|10
1626118540000|2021-07-12 19:35:40|13043.5|12923.5|13046.27|12926.27|13046.27|12926.27|13043.39|12923.39|10
1626118550000|2021-07-12 19:35:50|13046.84|12926.84|13053.5|12933.5|13053.5|12933.5|13046.84|12926.84|10
1626118560000|2021-07-12 19:36:00|13054.31|12934.31|13056.56|12936.56|13057.68|12937.68|13054.31|12934.31|10
1626118570000|2021-07-12 19:36:10|13055.92|12935.92|13053.44|12933.44|13055.92|12935.92|13053.44|12933.44|10
1626118580000|2021-07-12 19:36:20|13053.21|12933.21|13051.91|12931.91|13053.21|12933.21|13051.91|12931.91|10
1626118590000|2021-07-12 19:36:30|13051.73|12931.73|13049.21|12929.21|13051.73|12931.73|13049.12|12929.12|10
1626118600000|2021-07-12 19:36:40|13049.29|12929.29|13051.2|12931.2|13051.2|12931.2|13049.22|12929.22|10
1626118610000|2021-07-12 19:36:50|13051.43|12931.43|13048.05|12928.05|13051.43|12931.43|13047.94|12927.94|10
1626118620000|2021-07-12 19:37:00|13047.96|12927.96|13050.28|12930.28|13051.1|12931.1|13047.96|12927.96|10
1626118630000|2021-07-12 19:37:10|13050.62|12930.62|13057.36|12937.36|13057.36|12937.36|13050.59|12930.59|9
1626118640000|2021-07-12 19:37:20|13057.64|12937.64|13060.12|12940.12|13060.2|12940.2|13057.64|12937.64|10
1626118650000|2021-07-12 19:37:30|13059.49|12939.49|13055.42|12935.42|13059.49|12939.49|13055.42|12935.42|10
1626118660000|2021-07-12 19:37:40|13055.46|12935.46|13054.49|12934.49|13055.46|12935.46|13054.06|12934.06|10
1626118670000|2021-07-12 19:37:50|13054.54|12934.54|13053.5|12933.5|13054.54|12934.54|13053.36|12933.36|10
1626118680000|2021-07-12 19:38:00|13053.35|12933.35|13053.4|12933.4|13053.41|12933.41|13052.85|12932.85|10
1626118690000|2021-07-12 19:38:10|13053.21|12933.21|13054.54|12934.54|13054.54|12934.54|13053.21|12933.21|10
1626118700000|2021-07-12 19:38:20|13054.51|12934.51|13057.2|12937.2|13057.78|12937.78|13054.51|12934.51|10
1626118710000|2021-07-12 19:38:30|13057.31|12937.31|13060.9|12940.9|13060.9|12940.9|13057.2|12937.2|10
1626118720000|2021-07-12 19:38:40|13061.27|12941.27|13064.29|12944.29|13064.37|12944.37|13061.27|12941.27|10
1626118730000|2021-07-12 19:38:50|13065.56|12945.56|13066.26|12946.26|13066.43|12946.43|13065.39|12945.39|9
1626118740000|2021-07-12 19:39:00|13066.87|12946.87|13068.31|12948.31|13068.77|12948.77|13066.87|12946.87|9
1626118750000|2021-07-12 19:39:10|13068.4|12948.4|13071.37|12951.37|13071.37|12951.37|13068.39|12948.39|8
1626118760000|2021-07-12 19:39:20|13072.88|12952.88|13072.5|12952.5|13073.13|12953.13|13072.03|12952.03|10
1626118770000|2021-07-12 19:39:30|13072.37|12952.37|13073.49|12953.49|13073.49|12953.49|13072.29|12952.29|10
1626118780000|2021-07-12 19:39:40|13073.8|12953.8|13072.57|12952.57|13074.47|12954.47|13072.57|12952.57|10
1626118790000|2021-07-12 19:39:50|13072.38|12952.38|13072.36|12952.36|13072.7|12952.7|13072.32|12952.32|9
1626118800000|2021-07-12 19:40:00|13072.06|12952.06|13073.22|12953.22|13073.22|12953.22|13072.06|12952.06|10
1626118810000|2021-07-12 19:40:10|13073.43|12953.43|13078.17|12958.17|13078.17|12958.17|13073.22|12953.22|10
1626118820000|2021-07-12 19:40:20|13078.55|12958.55|13080.92|12960.92|13080.92|12960.92|13078.55|12958.55|10
1626118830000|2021-07-12 19:40:30|13081.3|12961.3|13086.99|12966.99|13087.16|12967.16|13081.3|12961.3|10
1626118840000|2021-07-12 19:40:40|13087.67|12967.67|13090.59|12970.59|13090.59|12970.59|13087.67|12967.67|10
1626118850000|2021-07-12 19:40:50|13090.08|12970.08|13091.79|12971.79|13091.91|12971.91|13090.08|12970.08|10
1626118860000|2021-07-12 19:41:00|13091.72|12971.72|13091.16|12971.16|13091.88|12971.88|13091.16|12971.16|9
1626118870000|2021-07-12 19:41:10|13091.07|12971.07|13090.02|12970.02|13091.17|12971.17|13090.02|12970.02|9
1626118880000|2021-07-12 19:41:20|13089.78|12969.78|13090.9|12970.9|13090.9|12970.9|13089.76|12969.76|9
1626118890000|2021-07-12 19:41:30|13091.04|12971.04|13091.59|12971.59|13091.59|12971.59|13090.95|12970.95|9
1626118900000|2021-07-12 19:41:40|13092.33|12972.33|13093.51|12973.51|13093.9|12973.9|13092.33|12972.33|10
1626118910000|2021-07-12 19:41:50|13093.64|12973.64|13095.53|12975.53|13095.59|12975.59|13093.64|12973.64|10
1626118920000|2021-07-12 19:42:00|13095.48|12975.48|13095.32|12975.32|13095.65|12975.65|13095.27|12975.27|9
1626118930000|2021-07-12 19:42:10|13095.46|12975.46|13099.45|12979.45|13099.65|12979.65|13095.29|12975.29|10
1626118940000|2021-07-12 19:42:20|13099.42|12979.42|13099.88|12979.88|13099.88|12979.88|13098.84|12978.84|8
1626118950000|2021-07-12 19:42:30|13099.55|12979.55|13097.13|12977.13|13099.55|12979.55|13097.11|12977.11|10
1626118960000|2021-07-12 19:42:40|13097.17|12977.17|13096.73|12976.73|13097.32|12977.32|13096.73|12976.73|8
1626118970000|2021-07-12 19:42:50|13096.88|12976.88|13096.37|12976.37|13096.95|12976.95|13096.36|12976.36|10
1626118980000|2021-07-12 19:43:00|13096.02|12976.02|13092.58|12972.58|13096.02|12976.02|13092.58|12972.58|10
1626118990000|2021-07-12 19:43:10|13090.35|12970.35|13082.24|12962.24|13090.35|12970.35|13082.24|12962.24|10
1626119000000|2021-07-12 19:43:20|13081.13|12961.13|13078.3|12958.3|13081.13|12961.13|13078.3|12958.3|10
1626119010000|2021-07-12 19:43:30|13076.78|12956.78|13076.21|12956.21|13076.78|12956.78|13075.24|12955.24|10
1626119020000|2021-07-12 19:43:40|13075.9|12955.9|13076.63|12956.63|13076.98|12956.98|13075.78|12955.78|10
1626119030000|2021-07-12 19:43:50|13076.49|12956.49|13076.33|12956.33|13077.42|12957.42|13076.14|12956.14|9
1626119040000|2021-07-12 19:44:00|13075.78|12955.78|13075.37|12955.37|13075.78|12955.78|13075.18|12955.18|9
1626119050000|2021-07-12 19:44:10|13075.38|12955.38|13073.34|12953.34|13075.38|12955.38|13073.31|12953.31|10
1626119060000|2021-07-12 19:44:20|13073.18|12953.18|13073.91|12953.91|13074.01|12954.01|13073.09|12953.09|9
1626119070000|2021-07-12 19:44:30|13073.9|12953.9|13069.78|12949.78|13073.9|12953.9|13069.78|12949.78|10
1626119080000|2021-07-12 19:44:40|13069.6|12949.6|13065.7|12945.7|13069.6|12949.6|13065.7|12945.7|10
1626119090000|2021-07-12 19:44:50|13065.87|12945.87|13061.42|12941.42|13065.87|12945.87|13061.42|12941.42|10
1626119100000|2021-07-12 19:45:00|13061.59|12941.59|13060.14|12940.14|13061.59|12941.59|13060.07|12940.07|10
1626119110000|2021-07-12 19:45:10|13059.73|12939.73|13057.3|12937.3|13059.73|12939.73|13056.28|12936.28|10
1626119120000|2021-07-12 19:45:20|13057.74|12937.74|13059.59|12939.59|13059.59|12939.59|13057.17|12937.17|9
1626119130000|2021-07-12 19:45:30|13059.51|12939.51|13058.9|12938.9|13059.94|12939.94|13058.9|12938.9|10
1626119140000|2021-07-12 19:45:40|13059.17|12939.17|13057.68|12937.68|13059.3|12939.3|13057.68|12937.68|10
1626119150000|2021-07-12 19:45:50|13057.32|12937.32|13048.77|12928.77|13057.32|12937.32|13048.71|12928.71|8
1626119160000|2021-07-12 19:46:00|13049.02|12929.02|13049.15|12929.15|13049.26|12929.26|13048.88|12928.88|8
1626119170000|2021-07-12 19:46:10|13049.05|12929.05|13048.55|12928.55|13049.69|12929.69|13048.55|12928.55|8
1626119180000|2021-07-12 19:46:20|13048.49|12928.49|13052.62|12932.62|13052.62|12932.62|13048.49|12928.49|10
1626119190000|2021-07-12 19:46:30|13052.75|12932.75|13053.99|12933.99|13054.21|12934.21|13052.75|12932.75|10
1626119200000|2021-07-12 19:46:40|13053.8|12933.8|13056.61|12936.61|13056.61|12936.61|13053.8|12933.8|10
1626119210000|2021-07-12 19:46:50|13058.81|12938.81|13059.46|12939.46|13060.52|12940.52|13058.32|12938.32|10
1626119220000|2021-07-12 19:47:00|13059.83|12939.83|13058.92|12938.92|13059.83|12939.83|13057.89|12937.89|9
1626119230000|2021-07-12 19:47:10|13058.69|12938.69|13056.59|12936.59|13058.69|12938.69|13056.5|12936.5|9
1626119240000|2021-07-12 19:47:20|13056.46|12936.46|13054.67|12934.67|13056.46|12936.46|13054.64|12934.64|10
1626119250000|2021-07-12 19:47:30|13054.63|12934.63|13052.61|12932.61|13054.63|12934.63|13052.54|12932.54|10
1626119260000|2021-07-12 19:47:40|13050.97|12930.97|13045.11|12925.11|13050.97|12930.97|13045.11|12925.11|10
1626119270000|2021-07-12 19:47:50|13044.7|12924.7|13042.36|12922.36|13044.7|12924.7|13042.36|12922.36|10
1626119280000|2021-07-12 19:48:00|13042.42|12922.42|13036.11|12916.11|13042.42|12922.42|13036.11|12916.11|10
1626119290000|2021-07-12 19:48:10|13036.17|12916.17|13033.5|12913.5|13036.17|12916.17|13033.5|12913.5|10
1626119300000|2021-07-12 19:48:20|13032.76|12912.76|13032.87|12912.87|13032.87|12912.87|13031.68|12911.68|10
1626119310000|2021-07-12 19:48:30|13032.5|12912.5|13034.48|12914.48|13034.48|12914.48|13032.5|12912.5|10
1626119320000|2021-07-12 19:48:40|13035.46|12915.46|13036.33|12916.33|13036.37|12916.37|13035.32|12915.32|10
1626119330000|2021-07-12 19:48:50|13036.43|12916.43|13036.86|12916.86|13037.08|12917.08|13036.43|12916.43|9
1626119340000|2021-07-12 19:49:00|13036.53|12916.53|13037.5|12917.5|13037.87|12917.87|13036.14|12916.14|9
1626119350000|2021-07-12 19:49:10|13037.23|12917.23|13038.72|12918.72|13038.72|12918.72|13037.18|12917.18|10
1626119360000|2021-07-12 19:49:20|13039.93|12919.93|13043.62|12923.62|13043.65|12923.65|13039.93|12919.93|10
1626119370000|2021-07-12 19:49:30|13043.69|12923.69|13043.66|12923.66|13043.93|12923.93|13043.42|12923.42|8
1626119380000|2021-07-12 19:49:40|13043.64|12923.64|13045.08|12925.08|13045.54|12925.54|13043.39|12923.39|10
1626119390000|2021-07-12 19:49:50|13044.71|12924.71|13044.4|12924.4|13045.1|12925.1|13043.84|12923.84|9
1626119400000|2021-07-12 19:50:00|13044.46|12924.46|13045.28|12925.28|13045.28|12925.28|13043.61|12923.61|9
1626119410000|2021-07-12 19:50:10|13046|12926|13049.06|12929.06|13049.06|12929.06|13046|12926|10
1626119420000|2021-07-12 19:50:20|13048.99|12928.99|13053.97|12933.97|13053.97|12933.97|13048.99|12928.99|10
1626119430000|2021-07-12 19:50:30|13054.91|12934.91|13057.28|12937.28|13057.28|12937.28|13054.91|12934.91|10
1626119440000|2021-07-12 19:50:40|13055.39|12935.39|13054.53|12934.53|13055.39|12935.39|13054.48|12934.48|9
1626119450000|2021-07-12 19:50:50|13054.88|12934.88|13054.2|12934.2|13055.12|12935.12|13054.2|12934.2|9
1626119460000|2021-07-12 19:51:00|13054.01|12934.01|13053.4|12933.4|13054.01|12934.01|13053.04|12933.04|10
1626119470000|2021-07-12 19:51:10|13052.91|12932.91|13051.77|12931.77|13053.02|12933.02|13051.77|12931.77|10
1626119480000|2021-07-12 19:51:20|13051.97|12931.97|13054.35|12934.35|13054.35|12934.35|13051.97|12931.97|10
1626119490000|2021-07-12 19:51:30|13054.78|12934.78|13057.98|12937.98|13057.98|12937.98|13054.78|12934.78|10
1626119500000|2021-07-12 19:51:40|13058.28|12938.28|13060.44|12940.44|13060.44|12940.44|13058.28|12938.28|10
1626119510000|2021-07-12 19:51:50|13061.01|12941.01|13068.66|12948.66|13068.95|12948.95|13061.01|12941.01|10
1626119520000|2021-07-12 19:52:00|13068.75|12948.75|13070.04|12950.04|13070.07|12950.07|13068.72|12948.72|10
1626119530000|2021-07-12 19:52:10|13070.84|12950.84|13073.67|12953.67|13073.67|12953.67|13070.84|12950.84|9
1626119540000|2021-07-12 19:52:20|13073.8|12953.8|13073.02|12953.02|13075.09|12955.09|13073.02|12953.02|10
1626119550000|2021-07-12 19:52:30|13072.76|12952.76|13070.52|12950.52|13072.76|12952.76|13070.52|12950.52|10
1626119560000|2021-07-12 19:52:40|13070.3|12950.3|13067.51|12947.51|13070.3|12950.3|13067.51|12947.51|10
1626119570000|2021-07-12 19:52:50|13067.12|12947.12|13062.52|12942.52|13067.12|12947.12|13062.52|12942.52|10
1626119580000|2021-07-12 19:53:00|13061.07|12941.07|13061.85|12941.85|13062.42|12942.42|13060.96|12940.96|10
1626119590000|2021-07-12 19:53:10|13062.02|12942.02|13063.18|12943.18|13063.18|12943.18|13062|12942|10
1626119600000|2021-07-12 19:53:20|13063.31|12943.31|13063.75|12943.75|13064.72|12944.72|13063.31|12943.31|10
1626119610000|2021-07-12 19:53:30|13063.77|12943.77|13062.58|12942.58|13063.77|12943.77|13062.16|12942.16|9
1626119620000|2021-07-12 19:53:40|13062.41|12942.41|13061.42|12941.42|13062.76|12942.76|13061.42|12941.42|10
1626119630000|2021-07-12 19:53:50|13061.26|12941.26|13058.89|12938.89|13061.57|12941.57|13058.89|12938.89|10
1626119640000|2021-07-12 19:54:00|13058|12938|13056.18|12936.18|13058|12938|13056.02|12936.02|9
1626119650000|2021-07-12 19:54:10|13055.18|12935.18|13053.36|12933.36|13055.66|12935.66|13053.2|12933.2|10
1626119660000|2021-07-12 19:54:20|13052.7|12932.7|13055.4|12935.4|13055.4|12935.4|13051.85|12931.85|10
1626119670000|2021-07-12 19:54:30|13055.48|12935.48|13055.97|12935.97|13056.26|12936.26|13055.48|12935.48|10
1626119680000|2021-07-12 19:54:40|13055.83|12935.83|13056.11|12936.11|13056.43|12936.43|13055.7|12935.7|10
1626119690000|2021-07-12 19:54:50|13055.93|12935.93|13053.98|12933.98|13056.29|12936.29|13053.98|12933.98|9
1626119700000|2021-07-12 19:55:00|13054.09|12934.09|13055.91|12935.91|13056.07|12936.07|13054.09|12934.09|10
1626119710000|2021-07-12 19:55:10|13055.34|12935.34|13055.32|12935.32|13056.09|12936.09|13055.06|12935.06|10
1626119720000|2021-07-12 19:55:20|13055.4|12935.4|13054.77|12934.77|13055.4|12935.4|13054.74|12934.74|8
1626119730000|2021-07-12 19:55:30|13054.41|12934.41|13054.04|12934.04|13054.41|12934.41|13053.78|12933.78|9
1626119740000|2021-07-12 19:55:40|13053.93|12933.93|13053.98|12933.98|13054.38|12934.38|13053.38|12933.38|10
1626119750000|2021-07-12 19:55:50|13054.04|12934.04|13053.07|12933.07|13054.04|12934.04|13052.96|12932.96|10
1626119760000|2021-07-12 19:56:00|13053.15|12933.15|13054.21|12934.21|13054.52|12934.52|13053.15|12933.15|9
1626119770000|2021-07-12 19:56:10|13054.29|12934.29|13056.55|12936.55|13056.55|12936.55|13054.29|12934.29|9
1626119780000|2021-07-12 19:56:20|13057.58|12937.58|13058.74|12938.74|13058.74|12938.74|13057.58|12937.58|8
1626119790000|2021-07-12 19:56:30|13058.66|12938.66|13059.63|12939.63|13059.63|12939.63|13057.88|12937.88|10
1626119800000|2021-07-12 19:56:40|13059.78|12939.78|13062.24|12942.24|13062.24|12942.24|13059.78|12939.78|10
1626119810000|2021-07-12 19:56:50|13063.05|12943.05|13064.83|12944.83|13064.83|12944.83|13062.57|12942.57|9
1626119820000|2021-07-12 19:57:00|13064.95|12944.95|13065.23|12945.23|13065.52|12945.52|13064.95|12944.95|10
1626119830000|2021-07-12 19:57:10|13065.24|12945.24|13060.78|12940.78|13065.24|12945.24|13060.78|12940.78|10
1626119840000|2021-07-12 19:57:20|13060.45|12940.45|13062.68|12942.68|13062.68|12942.68|13059.73|12939.73|10
1626119850000|2021-07-12 19:57:30|13062.78|12942.78|13065.34|12945.34|13065.5|12945.5|13062.78|12942.78|10
1626119860000|2021-07-12 19:57:40|13065.3|12945.3|13065.39|12945.39|13065.39|12945.39|13065.17|12945.17|9
1626119870000|2021-07-12 19:57:50|13065.63|12945.63|13067.6|12947.6|13067.9|12947.9|13065.63|12945.63|9
1626119880000|2021-07-12 19:58:00|13067.84|12947.84|13066.82|12946.82|13067.84|12947.84|13066.82|12946.82|10
1626119890000|2021-07-12 19:58:10|13066.59|12946.59|13068.5|12948.5|13068.5|12948.5|13066.59|12946.59|8
1626119900000|2021-07-12 19:58:20|13068.95|12948.95|13070.04|12950.04|13070.32|12950.32|13068.95|12948.95|8
1626119910000|2021-07-12 19:58:30|13069.8|12949.8|13069.75|12949.75|13069.84|12949.84|13068.78|12948.78|10
1626119920000|2021-07-12 19:58:40|13069.64|12949.64|13069.89|12949.89|13070.59|12950.59|13069.58|12949.58|10
1626119930000|2021-07-12 19:58:50|13069.79|12949.79|13071.47|12951.47|13071.65|12951.65|13069.79|12949.79|8
1626119940000|2021-07-12 19:59:00|13071.49|12951.49|13071.71|12951.71|13071.92|12951.92|13071.49|12951.49|10
1626119950000|2021-07-12 19:59:10|13071.79|12951.79|13071.32|12951.32|13072.21|12952.21|13071.32|12951.32|10
1626119960000|2021-07-12 19:59:20|13071.4|12951.4|13071.53|12951.53|13071.73|12951.73|13071.21|12951.21|9
1626119970000|2021-07-12 19:59:30|13071.12|12951.12|13066.69|12946.69|13071.12|12951.12|13066.69|12946.69|10
1626119980000|2021-07-12 19:59:40|13066.1|12946.1|13063.58|12943.58|13066.3|12946.3|13063.56|12943.56|9
1626119990000|2021-07-12 19:59:50|13063.64|12943.64|13062.75|12942.75|13063.64|12943.64|13062.49|12942.49|10
1626120000000|2021-07-12 20:00:00|13062.89|12942.89|13058.34|12938.34|13063.42|12943.42|13058.2|12938.2|10
1626120010000|2021-07-12 20:00:10|13056.41|12936.41|13049.17|12929.17|13056.41|12936.41|13049.17|12929.17|10
1626120020000|2021-07-12 20:00:20|13048.92|12928.92|13045.57|12925.57|13048.92|12928.92|13045.55|12925.55|10
1626120030000|2021-07-12 20:00:30|13045.53|12925.53|13043.59|12923.59|13045.53|12925.53|13043.59|12923.59|10
1626120040000|2021-07-12 20:00:40|13044.2|12924.2|13044.33|12924.33|13044.74|12924.74|13043.88|12923.88|10
1626120050000|2021-07-12 20:00:50|13044.5|12924.5|13045.29|12925.29|13045.44|12925.44|13044.5|12924.5|10
1626120060000|2021-07-12 20:01:00|13044.8|12924.8|13045.51|12925.51|13045.54|12925.54|13044.8|12924.8|10
1626120070000|2021-07-12 20:01:10|13045.39|12925.39|13045.37|12925.37|13045.96|12925.96|13044.89|12924.89|10
1626120080000|2021-07-12 20:01:20|13046.04|12926.04|13053|12933|13053|12933|13046.04|12926.04|10
1626120090000|2021-07-12 20:01:30|13053.45|12933.45|13055.26|12935.26|13055.26|12935.26|13053.45|12933.45|8
1626120100000|2021-07-12 20:01:40|13055.45|12935.45|13060.95|12940.95|13060.95|12940.95|13055.45|12935.45|10
1626120110000|2021-07-12 20:01:50|13061.69|12941.69|13062.68|12942.68|13062.74|12942.74|13061.67|12941.67|10
1626120120000|2021-07-12 20:02:00|13062.81|12942.81|13064.35|12944.35|13064.61|12944.61|13062.81|12942.81|8
1626120130000|2021-07-12 20:02:10|13063.98|12943.98|13062.39|12942.39|13063.98|12943.98|13062.02|12942.02|10
1626120140000|2021-07-12 20:02:20|13062.32|12942.32|13055.2|12935.2|13062.42|12942.42|13055.2|12935.2|10
1626120150000|2021-07-12 20:02:30|13054.86|12934.86|13049.26|12929.26|13054.86|12934.86|13049.26|12929.26|10
1626120160000|2021-07-12 20:02:40|13048.37|12928.37|13038|12918|13048.37|12928.37|13038|12918|10
1626120170000|2021-07-12 20:02:50|13039.36|12919.36|13035.33|12915.33|13039.5|12919.5|13035.33|12915.33|10
1626120180000|2021-07-12 20:03:00|13035.17|12915.17|13028.73|12908.73|13035.31|12915.31|13028.73|12908.73|10
1626120190000|2021-07-12 20:03:10|13029.07|12909.07|13026.39|12906.39|13029.56|12909.56|13025.72|12905.72|10
1626120200000|2021-07-12 20:03:20|13026.3|12906.3|13029.53|12909.53|13029.53|12909.53|13026.3|12906.3|10
1626120210000|2021-07-12 20:03:30|13029.69|12909.69|13030.09|12910.09|13030.09|12910.09|13029.69|12909.69|7
1626120220000|2021-07-12 20:03:40|13029.96|12909.96|13023.01|12903.01|13029.96|12909.96|13023.01|12903.01|10
1626120230000|2021-07-12 20:03:50|13022.65|12902.65|13019.41|12899.41|13022.65|12902.65|13019.41|12899.41|10
1626120240000|2021-07-12 20:04:00|13019.57|12899.57|13018.04|12898.04|13019.57|12899.57|13016.49|12896.49|10
1626120250000|2021-07-12 20:04:10|13017.87|12897.87|13019.2|12899.2|13019.2|12899.2|13017.87|12897.87|10
1626120260000|2021-07-12 20:04:20|13019.18|12899.18|13018.05|12898.05|13019.58|12899.58|13017.67|12897.67|10
1626120270000|2021-07-12 20:04:30|13018.13|12898.13|13012.12|12892.12|13018.13|12898.13|13012.12|12892.12|10
1626120280000|2021-07-12 20:04:40|13012.15|12892.15|13012.2|12892.2|13013.43|12893.43|13012.11|12892.11|9
1626120290000|2021-07-12 20:04:50|13012.36|12892.36|13009.89|12889.89|13012.36|12892.36|13009.79|12889.79|10
1626120300000|2021-07-12 20:05:00|13009.98|12889.98|13012.96|12892.96|13013.08|12893.08|13009.98|12889.98|10
1626120310000|2021-07-12 20:05:10|13013.4|12893.4|13011.3|12891.3|13013.4|12893.4|13011.3|12891.3|10
1626120320000|2021-07-12 20:05:20|13011.07|12891.07|13010.49|12890.49|13011.07|12891.07|13009.6|12889.6|10
1626120330000|2021-07-12 20:05:30|13010.67|12890.67|13011.01|12891.01|13011.84|12891.84|13010.2|12890.2|10
1626120340000|2021-07-12 20:05:40|13010.67|12890.67|13011.79|12891.79|13011.79|12891.79|13010.2|12890.2|10
1626120350000|2021-07-12 20:05:50|13011|12891|13010.8|12890.8|13011.36|12891.36|13010.79|12890.79|10
1626120360000|2021-07-12 20:06:00|13011.21|12891.21|13011.2|12891.2|13012.28|12892.28|13011.2|12891.2|9
1626120370000|2021-07-12 20:06:10|13011.15|12891.15|13007.18|12887.18|13011.15|12891.15|13007.18|12887.18|10
1626120380000|2021-07-12 20:06:20|13007.12|12887.12|13006.43|12886.43|13007.12|12887.12|13006.43|12886.43|10
1626120390000|2021-07-12 20:06:30|13006.36|12886.36|13005.39|12885.39|13006.39|12886.39|13005.39|12885.39|10
1626120400000|2021-07-12 20:06:40|13005.15|12885.15|12999.84|12879.84|13005.15|12885.15|12999.84|12879.84|8
1626120410000|2021-07-12 20:06:50|12999.79|12879.79|12996.19|12876.19|12999.84|12879.84|12995.91|12875.91|10
1626120420000|2021-07-12 20:07:00|12994.58|12874.58|12995.9|12875.9|12995.9|12875.9|12993.95|12873.95|10
1626120430000|2021-07-12 20:07:10|12995.65|12875.65|12994.86|12874.86|12996.3|12876.3|12994.86|12874.86|10
1626120440000|2021-07-12 20:07:20|12994.66|12874.66|12994.94|12874.94|12995.83|12875.83|12994.66|12874.66|10
1626120450000|2021-07-12 20:07:30|12995.28|12875.28|12995.42|12875.42|12995.42|12875.42|12994.38|12874.38|10
1626120460000|2021-07-12 20:07:40|12995.5|12875.5|12995.47|12875.47|12995.77|12875.77|12994.8|12874.8|10
1626120470000|2021-07-12 20:07:50|12995.31|12875.31|13001.68|12881.68|13001.71|12881.71|12995.31|12875.31|10
1626120480000|2021-07-12 20:08:00|13001.47|12881.47|13004.17|12884.17|13004.2|12884.2|13001.47|12881.47|10
1626120490000|2021-07-12 20:08:10|13004.24|12884.24|13007.49|12887.49|13007.63|12887.63|13004.24|12884.24|10
1626120500000|2021-07-12 20:08:20|13008.03|12888.03|13007.58|12887.58|13008.57|12888.57|13007.58|12887.58|10
1626120510000|2021-07-12 20:08:30|13007.79|12887.79|13005.39|12885.39|13007.99|12887.99|13005.39|12885.39|9
1626120520000|2021-07-12 20:08:40|13005.06|12885.06|13004.62|12884.62|13005.53|12885.53|13004.47|12884.47|8
1626120530000|2021-07-12 20:08:50|13004.43|12884.43|13007.59|12887.59|13007.59|12887.59|13004.43|12884.43|9
1626120540000|2021-07-12 20:09:00|13007.67|12887.67|13007.72|12887.72|13008.09|12888.09|13007.44|12887.44|10
1626120550000|2021-07-12 20:09:10|13007.68|12887.68|13007.83|12887.83|13007.83|12887.83|13006.75|12886.75|10
1626120560000|2021-07-12 20:09:20|13008.23|12888.23|13010.64|12890.64|13010.64|12890.64|13008.18|12888.18|10
1626120570000|2021-07-12 20:09:30|13010.36|12890.36|13011.11|12891.11|13011.15|12891.15|13008.98|12888.98|10
1626120580000|2021-07-12 20:09:40|13011.63|12891.63|13017.32|12897.32|13017.32|12897.32|13011.63|12891.63|9
1626120590000|2021-07-12 20:09:50|13018.4|12898.4|13023.4|12903.4|13023.4|12903.4|13018.4|12898.4|10
1626120600000|2021-07-12 20:10:00|13023.84|12903.84|13024.46|12904.46|13025.36|12905.36|13023.68|12903.68|9
1626120610000|2021-07-12 20:10:10|13024.31|12904.31|13026.96|12906.96|13027.13|12907.13|13024.31|12904.31|9
1626120620000|2021-07-12 20:10:20|13027.01|12907.01|13027.67|12907.67|13027.84|12907.84|13027.01|12907.01|10
1626120630000|2021-07-12 20:10:30|13027.78|12907.78|13027.85|12907.85|13027.85|12907.85|13027.41|12907.41|10
1626120640000|2021-07-12 20:10:40|13027.89|12907.89|13027.53|12907.53|13028.25|12908.25|13027.48|12907.48|10
1626120650000|2021-07-12 20:10:50|13027.67|12907.67|13028.78|12908.78|13028.78|12908.78|13027.67|12907.67|10
1626120660000|2021-07-12 20:11:00|13028.67|12908.67|13029.07|12909.07|13029.56|12909.56|13028.67|12908.67|10
1626120670000|2021-07-12 20:11:10|13028.74|12908.74|13029.99|12909.99|13030.14|12910.14|13028.65|12908.65|10
1626120680000|2021-07-12 20:11:20|13030.04|12910.04|13031.28|12911.28|13031.66|12911.66|13030.04|12910.04|10
1626120690000|2021-07-12 20:11:30|13031.51|12911.51|13032.22|12912.22|13032.22|12912.22|13031.51|12911.51|9
1626120700000|2021-07-12 20:11:40|13031.81|12911.81|13031.24|12911.24|13032.14|12912.14|13030.93|12910.93|9
1626120710000|2021-07-12 20:11:50|13031.13|12911.13|13034|12914|13034|12914|13031.07|12911.07|10
1626120720000|2021-07-12 20:12:00|13034.28|12914.28|13036.43|12916.43|13036.57|12916.57|13034.28|12914.28|10
1626120730000|2021-07-12 20:12:10|13040.02|12920.02|13043.22|12923.22|13043.22|12923.22|13040.02|12920.02|10
1626120740000|2021-07-12 20:12:20|13043.77|12923.77|13043.73|12923.73|13043.9|12923.9|13042.63|12922.63|10
1626120750000|2021-07-12 20:12:30|13043.79|12923.79|13049.09|12929.09|13049.09|12929.09|13043.79|12923.79|10
1626120760000|2021-07-12 20:12:40|13049.07|12929.07|13055.78|12935.78|13055.83|12935.83|13049.07|12929.07|10
1626120770000|2021-07-12 20:12:50|13055.75|12935.75|13061.41|12941.41|13061.41|12941.41|13055.75|12935.75|10
1626120780000|2021-07-12 20:13:00|13063.31|12943.31|13062.49|12942.49|13063.31|12943.31|13062.44|12942.44|10
1626120790000|2021-07-12 20:13:10|13062.68|12942.68|13062.77|12942.77|13063.44|12943.44|13062.17|12942.17|9
1626120800000|2021-07-12 20:13:20|13062.84|12942.84|13065.87|12945.87|13065.87|12945.87|13062.65|12942.65|10
1626120810000|2021-07-12 20:13:30|13066.17|12946.17|13065.58|12945.58|13066.32|12946.32|13065.42|12945.42|10
1626120820000|2021-07-12 20:13:40|13065.62|12945.62|13066.13|12946.13|13066.91|12946.91|13065.62|12945.62|9
1626120830000|2021-07-12 20:13:50|13065.98|12945.98|13065.34|12945.34|13066.16|12946.16|13065.34|12945.34|10
1626120840000|2021-07-12 20:14:00|13064.23|12944.23|13068.02|12948.02|13068.02|12948.02|13063.92|12943.92|10
1626120850000|2021-07-12 20:14:10|13067.81|12947.81|13068.24|12948.24|13068.76|12948.76|13067.81|12947.81|10
1626120860000|2021-07-12 20:14:20|13068.7|12948.7|13068.92|12948.92|13069.12|12949.12|13068.18|12948.18|10
1626120870000|2021-07-12 20:14:30|13069|12949|13070|12950|13070.01|12950.01|13068.96|12948.96|10
1626120880000|2021-07-12 20:14:40|13070.02|12950.02|13071.61|12951.61|13071.61|12951.61|13069.14|12949.14|10
1626120890000|2021-07-12 20:14:50|13072.28|12952.28|13073.93|12953.93|13073.93|12953.93|13072.28|12952.28|9
1626120900000|2021-07-12 20:15:00|13073.87|12953.87|13074.19|12954.19|13074.74|12954.74|13073.73|12953.73|10
1626120910000|2021-07-12 20:15:10|13074.07|12954.07|13074.89|12954.89|13074.89|12954.89|13074.03|12954.03|10
1626120920000|2021-07-12 20:15:20|13074.97|12954.97|13078.42|12958.42|13078.42|12958.42|13074.97|12954.97|10
1626120930000|2021-07-12 20:15:30|13078.45|12958.45|13080.05|12960.05|13080.11|12960.11|13078.33|12958.33|10
1626120940000|2021-07-12 20:15:40|13080.17|12960.17|13083.91|12963.91|13083.91|12963.91|13080.17|12960.17|10
1626120950000|2021-07-12 20:15:50|13084.09|12964.09|13083.79|12963.79|13084.55|12964.55|13083.32|12963.32|10
1626120960000|2021-07-12 20:16:00|13083.06|12963.06|13082.51|12962.51|13083.36|12963.36|13082.33|12962.33|10
1626120970000|2021-07-12 20:16:10|13082.53|12962.53|13083.6|12963.6|13083.6|12963.6|13081.91|12961.91|10
1626120980000|2021-07-12 20:16:20|13084.3|12964.3|13092.71|12972.71|13092.71|12972.71|13084.3|12964.3|9
1626120990000|2021-07-12 20:16:30|13093.12|12973.12|13098.54|12978.54|13098.54|12978.54|13093.12|12973.12|10
1626121000000|2021-07-12 20:16:40|13099.15|12979.15|13101.12|12981.12|13101.62|12981.62|13099.08|12979.08|9
1626121010000|2021-07-12 20:16:50|13100.95|12980.95|13104|12984|13104|12984|13100.95|12980.95|10
1626121020000|2021-07-12 20:17:00|13103.4|12983.4|13106.17|12986.17|13106.18|12986.18|13103.4|12983.4|9
1626121030000|2021-07-12 20:17:10|13105.88|12985.88|13105.81|12985.81|13106.57|12986.57|13105.45|12985.45|10
1626121040000|2021-07-12 20:17:20|13106.05|12986.05|13107.66|12987.66|13107.66|12987.66|13106.05|12986.05|8
1626121050000|2021-07-12 20:17:30|13107.53|12987.53|13110.67|12990.67|13110.67|12990.67|13107.53|12987.53|10
1626121060000|2021-07-12 20:17:40|13111.03|12991.03|13115.89|12995.89|13115.89|12995.89|13111.03|12991.03|10
1626121070000|2021-07-12 20:17:50|13116.34|12996.34|13118.93|12998.93|13119.01|12999.01|13116.34|12996.34|10
1626121080000|2021-07-12 20:18:00|13118.9|12998.9|13120.6|13000.6|13121.13|13001.13|13118.9|12998.9|10
1626121090000|2021-07-12 20:18:10|13120.84|13000.84|13124.81|13004.81|13124.81|13004.81|13120.84|13000.84|10
1626121100000|2021-07-12 20:18:20|13124.3|13004.3|13121.71|13001.71|13124.32|13004.32|13121.71|13001.71|9
1626121110000|2021-07-12 20:18:30|13121.76|13001.76|13119.86|12999.86|13121.91|13001.91|13119.39|12999.39|9
1626121120000|2021-07-12 20:18:40|13119.73|12999.73|13119.98|12999.98|13120.35|13000.35|13119.55|12999.55|10
1626121130000|2021-07-12 20:18:50|13119.88|12999.88|13122.9|13002.9|13122.9|13002.9|13119.73|12999.73|9
1626121140000|2021-07-12 20:19:00|13122.96|13002.96|13122.06|13002.06|13123.2|13003.2|13121.77|13001.77|9
1626121150000|2021-07-12 20:19:10|13122.07|13002.07|13121.51|13001.51|13122.19|13002.19|13121.19|13001.19|10
1626121160000|2021-07-12 20:19:20|13121.27|13001.27|13118.11|12998.11|13121.37|13001.37|13118.11|12998.11|10
1626121170000|2021-07-12 20:19:30|13117.22|12997.22|13110.4|12990.4|13117.22|12997.22|13110.4|12990.4|10
1626121180000|2021-07-12 20:19:40|13110.22|12990.22|13104.63|12984.63|13110.22|12990.22|13104.63|12984.63|10
1626121190000|2021-07-12 20:19:50|13104.5|12984.5|13101.04|12981.04|13104.88|12984.88|13101.04|12981.04|10
1626121200000|2021-07-12 20:20:00|13100.5|12980.5|13098.27|12978.27|13100.5|12980.5|13097.58|12977.58|9
1626121210000|2021-07-12 20:20:10|13098.12|12978.12|13100.65|12980.65|13100.65|12980.65|13097.36|12977.36|10
1626121220000|2021-07-12 20:20:20|13100.73|12980.73|13100.13|12980.13|13100.8|12980.8|13100.09|12980.09|10
1626121230000|2021-07-12 20:20:30|13100.1|12980.1|13096.47|12976.47|13100.1|12980.1|13096.47|12976.47|10
1626121240000|2021-07-12 20:20:40|13095.8|12975.8|13089.67|12969.67|13095.8|12975.8|13089.67|12969.67|9
1626121250000|2021-07-12 20:20:50|13090.04|12970.04|13084.32|12964.32|13090.04|12970.04|13084.32|12964.32|10
1626121260000|2021-07-12 20:21:00|13083.12|12963.12|13081.45|12961.45|13083.12|12963.12|13081.45|12961.45|10
1626121270000|2021-07-12 20:21:10|13081.75|12961.75|13081.1|12961.1|13082.07|12962.07|13081.1|12961.1|10
1626121280000|2021-07-12 20:21:20|13081.22|12961.22|13081.97|12961.97|13082.07|12962.07|13081.22|12961.22|10
1626121290000|2021-07-12 20:21:30|13082|12962|13080.33|12960.33|13082|12962|13079.4|12959.4|10
1626121300000|2021-07-12 20:21:40|13080.35|12960.35|13078.65|12958.65|13080.35|12960.35|13078.65|12958.65|9
1626121310000|2021-07-12 20:21:50|13078.55|12958.55|13079.2|12959.2|13079.21|12959.21|13078.51|12958.51|10
1626121320000|2021-07-12 20:22:00|13079.12|12959.12|13079.51|12959.51|13079.51|12959.51|13078.37|12958.37|10
1626121330000|2021-07-12 20:22:10|13079.89|12959.89|13079.79|12959.79|13080.07|12960.07|13079.34|12959.34|10
1626121340000|2021-07-12 20:22:20|13080.09|12960.09|13080.89|12960.89|13080.89|12960.89|13079.95|12959.95|10
1626121350000|2021-07-12 20:22:30|13080.9|12960.9|13086.39|12966.39|13086.39|12966.39|13080.9|12960.9|10
1626121360000|2021-07-12 20:22:40|13086.46|12966.46|13088.64|12968.64|13088.64|12968.64|13086.46|12966.46|10
1626121370000|2021-07-12 20:22:50|13089.64|12969.64|13081.63|12961.63|13089.69|12969.69|13081.63|12961.63|10
1626121380000|2021-07-12 20:23:00|13081.14|12961.14|13073.91|12953.91|13081.14|12961.14|13073.91|12953.91|10
1626121390000|2021-07-12 20:23:10|13073.88|12953.88|13067.3|12947.3|13073.88|12953.88|13067.3|12947.3|10
1626121400000|2021-07-12 20:23:20|13067.61|12947.61|13061.9|12941.9|13067.61|12947.61|13061.74|12941.74|10
1626121410000|2021-07-12 20:23:30|13062.44|12942.44|13059.47|12939.47|13062.44|12942.44|13059.47|12939.47|10
1626121420000|2021-07-12 20:23:40|13058.31|12938.31|13056.49|12936.49|13058.31|12938.31|13056.03|12936.03|10
1626121430000|2021-07-12 20:23:50|13056.54|12936.54|13056.69|12936.69|13056.69|12936.69|13055.63|12935.63|10
1626121440000|2021-07-12 20:24:00|13056.75|12936.75|13057.74|12937.74|13058.03|12938.03|13056.66|12936.66|10
1626121450000|2021-07-12 20:24:10|13058.17|12938.17|13060.79|12940.79|13060.79|12940.79|13058.17|12938.17|10
1626121460000|2021-07-12 20:24:20|13060.2|12940.2|13057.95|12937.95|13060.2|12940.2|13057.88|12937.88|10
1626121470000|2021-07-12 20:24:30|13057.83|12937.83|13058.54|12938.54|13059.03|12939.03|13057.83|12937.83|10
1626121480000|2021-07-12 20:24:40|13058.45|12938.45|13057.5|12937.5|13058.47|12938.47|13057.45|12937.45|10
1626121490000|2021-07-12 20:24:50|13058.15|12938.15|13060.14|12940.14|13060.21|12940.21|13057.8|12937.8|9
1626121500000|2021-07-12 20:25:00|13060.25|12940.25|13062.4|12942.4|13063.37|12943.37|13060.25|12940.25|10
1626121510000|2021-07-12 20:25:10|13062.51|12942.51|13063.46|12943.46|13065.21|12945.21|13062.51|12942.51|9
1626121520000|2021-07-12 20:25:20|13063.63|12943.63|13061.01|12941.01|13063.63|12943.63|13061.01|12941.01|9
1626121530000|2021-07-12 20:25:30|13060.45|12940.45|13059.76|12939.76|13061.22|12941.22|13059.76|12939.76|10
1626121540000|2021-07-12 20:25:40|13058.9|12938.9|13056.52|12936.52|13058.9|12938.9|13056.52|12936.52|10
1626121550000|2021-07-12 20:25:50|13056.91|12936.91|13055.46|12935.46|13056.91|12936.91|13055.46|12935.46|9
1626121560000|2021-07-12 20:26:00|13056.29|12936.29|13057.39|12937.39|13057.39|12937.39|13055.63|12935.63|10
1626121570000|2021-07-12 20:26:10|13057.63|12937.63|13059.67|12939.67|13059.67|12939.67|13057.63|12937.63|9
1626121580000|2021-07-12 20:26:20|13060.32|12940.32|13061.44|12941.44|13061.44|12941.44|13060.32|12940.32|10
1626121590000|2021-07-12 20:26:30|13061.43|12941.43|13061.08|12941.08|13061.43|12941.43|13060.17|12940.17|8
1626121600000|2021-07-12 20:26:40|13061.1|12941.1|13058.71|12938.71|13061.1|12941.1|13058.71|12938.71|10
1626121610000|2021-07-12 20:26:50|13058.66|12938.66|13057.18|12937.18|13058.95|12938.95|13057.18|12937.18|9
1626121620000|2021-07-12 20:27:00|13057.02|12937.02|13058.4|12938.4|13058.4|12938.4|13056.95|12936.95|10
1626121630000|2021-07-12 20:27:10|13058.44|12938.44|13057.5|12937.5|13058.56|12938.56|13057.5|12937.5|10
1626121640000|2021-07-12 20:27:20|13057.49|12937.49|13059.06|12939.06|13059.08|12939.08|13057.46|12937.46|10
1626121650000|2021-07-12 20:27:30|13059.05|12939.05|13059.06|12939.06|13059.19|12939.19|13058.86|12938.86|9
1626121660000|2021-07-12 20:27:40|13058.88|12938.88|13059.36|12939.36|13059.36|12939.36|13058.44|12938.44|9
1626121670000|2021-07-12 20:27:50|13059.58|12939.58|13058.59|12938.59|13059.63|12939.63|13057.68|12937.68|10
1626121680000|2021-07-12 20:28:00|13058.63|12938.63|13055.22|12935.22|13058.63|12938.63|13055.22|12935.22|10
1626121690000|2021-07-12 20:28:10|13055.01|12935.01|13055.37|12935.37|13055.5|12935.5|13054.35|12934.35|9
1626121700000|2021-07-12 20:28:20|13055.61|12935.61|13057.01|12937.01|13057.01|12937.01|13055.61|12935.61|9
1626121710000|2021-07-12 20:28:30|13057.66|12937.66|13060.76|12940.76|13060.76|12940.76|13057.66|12937.66|9
1626121720000|2021-07-12 20:28:40|13061.68|12941.68|13062.52|12942.52|13063.48|12943.48|13061.68|12941.68|10
1626121730000|2021-07-12 20:28:50|13063.29|12943.29|13064.03|12944.03|13064.73|12944.73|13063.05|12943.05|10
1626121740000|2021-07-12 20:29:00|13063.92|12943.92|13063.8|12943.8|13064.12|12944.12|13063.55|12943.55|9
1626121750000|2021-07-12 20:29:10|13063.65|12943.65|13062.75|12942.75|13063.67|12943.67|13062.75|12942.75|9
1626121760000|2021-07-12 20:29:20|13062.4|12942.4|13063.87|12943.87|13063.87|12943.87|13061.94|12941.94|10
1626121770000|2021-07-12 20:29:30|13063.64|12943.64|13063.62|12943.62|13063.79|12943.79|13062.64|12942.64|9
1626121780000|2021-07-12 20:29:40|13063.69|12943.69|13064.41|12944.41|13064.41|12944.41|13062.94|12942.94|10
1626121790000|2021-07-12 20:29:50|13064.92|12944.92|13066.75|12946.75|13066.75|12946.75|13064.92|12944.92|9
1626121800000|2021-07-12 20:30:00|13067.2|12947.2|13072.84|12952.84|13072.84|12952.84|13067.2|12947.2|10
1626121810000|2021-07-12 20:30:10|13072.5|12952.5|13073.51|12953.51|13073.68|12953.68|13072.45|12952.45|10
1626121820000|2021-07-12 20:30:20|13073.63|12953.63|13076.77|12956.77|13076.77|12956.77|13073.41|12953.41|10
1626121830000|2021-07-12 20:30:30|13076.93|12956.93|13080.5|12960.5|13080.5|12960.5|13076.23|12956.23|10
1626121840000|2021-07-12 20:30:40|13080.59|12960.59|13083.62|12963.62|13083.63|12963.63|13080.59|12960.59|9
1626121850000|2021-07-12 20:30:50|13084.33|12964.33|13084.96|12964.96|13084.96|12964.96|13084.04|12964.04|9
1626121860000|2021-07-12 20:31:00|13085.29|12965.29|13087.97|12967.97|13087.97|12967.97|13085.29|12965.29|9
1626121870000|2021-07-12 20:31:10|13092.05|12972.05|13099.2|12979.2|13099.2|12979.2|13092.05|12972.05|10
1626121880000|2021-07-12 20:31:20|13099.24|12979.24|13100.51|12980.51|13100.57|12980.57|13099.24|12979.24|9
1626121890000|2021-07-12 20:31:30|13100.86|12980.86|13100.58|12980.58|13100.86|12980.86|13100.36|12980.36|10
1626121900000|2021-07-12 20:31:40|13100.32|12980.32|13101.14|12981.14|13101.26|12981.26|13099.84|12979.84|10
1626121910000|2021-07-12 20:31:50|13101.64|12981.64|13100.95|12980.95|13102.43|12982.43|13100.87|12980.87|10
1626121920000|2021-07-12 20:32:00|13100.91|12980.91|13103.51|12983.51|13103.58|12983.58|13100.91|12980.91|10
1626121930000|2021-07-12 20:32:10|13102.49|12982.49|13102.81|12982.81|13102.81|12982.81|13101.67|12981.67|9
1626121940000|2021-07-12 20:32:20|13102.04|12982.04|13104.24|12984.24|13104.26|12984.26|13101.47|12981.47|10
1626121950000|2021-07-12 20:32:30|13104.32|12984.32|13104.57|12984.57|13105.23|12985.23|13104.23|12984.23|9
1626121960000|2021-07-12 20:32:40|13104.72|12984.72|13104.2|12984.2|13105.2|12985.2|13104.2|12984.2|10
1626121970000|2021-07-12 20:32:50|13103.4|12983.4|13103.04|12983.04|13103.53|12983.53|13101.79|12981.79|10
1626121980000|2021-07-12 20:33:00|13102.97|12982.97|13101.82|12981.82|13102.97|12982.97|13101.82|12981.82|9
1626121990000|2021-07-12 20:33:10|13101.37|12981.37|13102.23|12982.23|13102.23|12982.23|13101.11|12981.11|8
1626122000000|2021-07-12 20:33:20|13101.75|12981.75|13100.94|12980.94|13102.56|12982.56|13100.94|12980.94|10
1626122010000|2021-07-12 20:33:30|13100.57|12980.57|13094.08|12974.08|13100.57|12980.57|13094.08|12974.08|10
1626122020000|2021-07-12 20:33:40|13093.78|12973.78|13093.76|12973.76|13093.78|12973.78|13092.57|12972.57|9
1626122030000|2021-07-12 20:33:50|13093.64|12973.64|13092.57|12972.57|13093.64|12973.64|13092.57|12972.57|9
1626122040000|2021-07-12 20:34:00|13093.3|12973.3|13091.73|12971.73|13093.3|12973.3|13091.73|12971.73|10
1626122050000|2021-07-12 20:34:10|13091.18|12971.18|13088.43|12968.43|13091.18|12971.18|13088.43|12968.43|10
1626122060000|2021-07-12 20:34:20|13088.09|12968.09|13088.24|12968.24|13088.58|12968.58|13087.65|12967.65|10
1626122070000|2021-07-12 20:34:30|13087.57|12967.57|13086.59|12966.59|13087.57|12967.57|13086.42|12966.42|10
1626122080000|2021-07-12 20:34:40|13086.62|12966.62|13088.02|12968.02|13088.02|12968.02|13086.42|12966.42|9
1626122090000|2021-07-12 20:34:50|13088.15|12968.15|13089.91|12969.91|13089.91|12969.91|13088.15|12968.15|10
1626122100000|2021-07-12 20:35:00|13090.22|12970.22|13092.04|12972.04|13092.12|12972.12|13089.62|12969.62|10
1626122110000|2021-07-12 20:35:10|13091.98|12971.98|13090.55|12970.55|13092.13|12972.13|13090.55|12970.55|10
1626122120000|2021-07-12 20:35:20|13090.57|12970.57|13087.82|12967.82|13090.69|12970.69|13087.82|12967.82|10
1626122130000|2021-07-12 20:35:30|13087.3|12967.3|13084.56|12964.56|13087.3|12967.3|13084.56|12964.56|9
1626122140000|2021-07-12 20:35:40|13084.46|12964.46|13085.81|12965.81|13085.83|12965.83|13084.46|12964.46|10
1626122150000|2021-07-12 20:35:50|13085.77|12965.77|13085.48|12965.48|13086.08|12966.08|13085.48|12965.48|10
1626122160000|2021-07-12 20:36:00|13085.41|12965.41|13083.45|12963.45|13085.44|12965.44|13083.45|12963.45|10
1626122170000|2021-07-12 20:36:10|13083.09|12963.09|13080.52|12960.52|13083.09|12963.09|13080.52|12960.52|10
1626122180000|2021-07-12 20:36:20|13079.02|12959.02|13079.81|12959.81|13079.81|12959.81|13078.9|12958.9|10
1626122190000|2021-07-12 20:36:30|13079.85|12959.85|13081|12961|13081.18|12961.18|13079.85|12959.85|10
1626122200000|2021-07-12 20:36:40|13080.5|12960.5|13080.66|12960.66|13080.95|12960.95|13080.17|12960.17|10
1626122210000|2021-07-12 20:36:50|13081.06|12961.06|13079.84|12959.84|13081.5|12961.5|13079.84|12959.84|10
1626122220000|2021-07-12 20:37:00|13079.7|12959.7|13078.94|12958.94|13079.7|12959.7|13078.94|12958.94|10
1626122230000|2021-07-12 20:37:10|13078.98|12958.98|13077.83|12957.83|13078.98|12958.98|13077.83|12957.83|9
1626122240000|2021-07-12 20:37:20|13077.68|12957.68|13077.99|12957.99|13078.35|12958.35|13077.35|12957.35|10
1626122250000|2021-07-12 20:37:30|13078.82|12958.82|13078.06|12958.06|13078.93|12958.93|13078.01|12958.01|9
1626122260000|2021-07-12 20:37:40|13077.9|12957.9|13076.28|12956.28|13078.02|12958.02|13075.6|12955.6|9
1626122270000|2021-07-12 20:37:50|13075.57|12955.57|13074.37|12954.37|13075.58|12955.58|13074.36|12954.36|9
1626122280000|2021-07-12 20:38:00|13074.1|12954.1|13073.97|12953.97|13074.3|12954.3|13073.97|12953.97|8
1626122290000|2021-07-12 20:38:10|13073.77|12953.77|13073.32|12953.32|13073.85|12953.85|13073.32|12953.32|10
1626122300000|2021-07-12 20:38:20|13073.28|12953.28|13071.94|12951.94|13073.28|12953.28|13071.94|12951.94|9
1626122310000|2021-07-12 20:38:30|13071.97|12951.97|13071.8|12951.8|13072.07|12952.07|13071.78|12951.78|10
1626122320000|2021-07-12 20:38:40|13071.55|12951.55|13073.18|12953.18|13073.18|12953.18|13071.55|12951.55|10
1626122330000|2021-07-12 20:38:50|13073.86|12953.86|13076.19|12956.19|13076.19|12956.19|13073.86|12953.86|9
1626122340000|2021-07-12 20:39:00|13076.06|12956.06|13077.85|12957.85|13077.85|12957.85|13076.06|12956.06|9
1626122350000|2021-07-12 20:39:10|13078.64|12958.64|13080.59|12960.59|13080.59|12960.59|13078.64|12958.64|9
1626122360000|2021-07-12 20:39:20|13080.92|12960.92|13080.86|12960.86|13080.92|12960.92|13080.07|12960.07|9
1626122370000|2021-07-12 20:39:30|13080.68|12960.68|13080.78|12960.78|13080.78|12960.78|13080.24|12960.24|9
1626122380000|2021-07-12 20:39:40|13080.72|12960.72|13082.12|12962.12|13082.12|12962.12|13080.7|12960.7|10
1626122390000|2021-07-12 20:39:50|13082.64|12962.64|13084.45|12964.45|13084.45|12964.45|13082.64|12962.64|9
1626122400000|2021-07-12 20:40:00|13085.16|12965.16|13087.97|12967.97|13088.19|12968.19|13085.16|12965.16|10
1626122410000|2021-07-12 20:40:10|13087.82|12967.82|13088.06|12968.06|13088.37|12968.37|13087.28|12967.28|10
1626122420000|2021-07-12 20:40:20|13088.22|12968.22|13087.64|12967.64|13088.69|12968.69|13087.64|12967.64|10
1626122430000|2021-07-12 20:40:30|13087.55|12967.55|13087.34|12967.34|13087.55|12967.55|13086.54|12966.54|10
1626122440000|2021-07-12 20:40:40|13087.58|12967.58|13088.99|12968.99|13088.99|12968.99|13087.44|12967.44|10
1626122450000|2021-07-12 20:40:50|13089.12|12969.12|13088.39|12968.39|13089.78|12969.78|13088.39|12968.39|9
1626122460000|2021-07-12 20:41:00|13088.41|12968.41|13087.26|12967.26|13088.73|12968.73|13087.26|12967.26|10
1626122470000|2021-07-12 20:41:10|13087.08|12967.08|13085.41|12965.41|13087.09|12967.09|13085.41|12965.41|10
1626122480000|2021-07-12 20:41:20|13085.75|12965.75|13085.02|12965.02|13085.75|12965.75|13084.95|12964.95|10
1626122490000|2021-07-12 20:41:30|13084.94|12964.94|13084.78|12964.78|13084.94|12964.94|13083.87|12963.87|8
1626122500000|2021-07-12 20:41:40|13085.16|12965.16|13085.82|12965.82|13086.5|12966.5|13084.95|12964.95|9
1626122510000|2021-07-12 20:41:50|13085.96|12965.96|13086.93|12966.93|13086.93|12966.93|13085.96|12965.96|10
1626122520000|2021-07-12 20:42:00|13086.88|12966.88|13089.02|12969.02|13089.02|12969.02|13086.72|12966.72|10
1626122530000|2021-07-12 20:42:10|13089.78|12969.78|13091.48|12971.48|13091.48|12971.48|13089.78|12969.78|9
1626122540000|2021-07-12 20:42:20|13091.29|12971.29|13092.88|12972.88|13092.88|12972.88|13091.29|12971.29|9
1626122550000|2021-07-12 20:42:30|13093.26|12973.26|13095.46|12975.46|13095.46|12975.46|13093.05|12973.05|8
1626122560000|2021-07-12 20:42:40|13095.41|12975.41|13094.49|12974.49|13095.41|12975.41|13094.08|12974.08|8
1626122570000|2021-07-12 20:42:50|13094.46|12974.46|13093.29|12973.29|13094.46|12974.46|13093.29|12973.29|9
1626122580000|2021-07-12 20:43:00|13093.3|12973.3|13093.63|12973.63|13093.63|12973.63|13093.02|12973.02|9
1626122590000|2021-07-12 20:43:10|13093.77|12973.77|13095.62|12975.62|13095.62|12975.62|13093.77|12973.77|7
1626122600000|2021-07-12 20:43:20|13095.77|12975.77|13097.77|12977.77|13097.94|12977.94|13095.77|12975.77|10
1626122610000|2021-07-12 20:43:30|13098.13|12978.13|13101.31|12981.31|13101.33|12981.33|13098.13|12978.13|10
1626122620000|2021-07-12 20:43:40|13101.36|12981.36|13101.92|12981.92|13101.92|12981.92|13100.58|12980.58|10
1626122630000|2021-07-12 20:43:50|13102.16|12982.16|13102.68|12982.68|13102.73|12982.73|13102.09|12982.09|10
1626122640000|2021-07-12 20:44:00|13102.91|12982.91|13104.31|12984.31|13104.78|12984.78|13102.91|12982.91|9
1626122650000|2021-07-12 20:44:10|13104.23|12984.23|13105.42|12985.42|13105.86|12985.86|13104.23|12984.23|10
1626122660000|2021-07-12 20:44:20|13105.6|12985.6|13109.57|12989.57|13109.57|12989.57|13105.6|12985.6|10
1626122670000|2021-07-12 20:44:30|13110.12|12990.12|13115.99|12995.99|13115.99|12995.99|13110.12|12990.12|10
1626122680000|2021-07-12 20:44:40|13116.64|12996.64|13118.27|12998.27|13118.39|12998.39|13116.64|12996.64|9
1626122690000|2021-07-12 20:44:50|13118.89|12998.89|13120.77|13000.77|13120.77|13000.77|13118.89|12998.89|9
1626122700000|2021-07-12 20:45:00|13120.6|13000.6|13117.69|12997.69|13120.66|13000.66|13117.69|12997.69|10
1626122710000|2021-07-12 20:45:10|13117.74|12997.74|13115.61|12995.61|13117.82|12997.82|13115.59|12995.59|10
1626122720000|2021-07-12 20:45:20|13115.56|12995.56|13112.99|12992.99|13115.56|12995.56|13112.99|12992.99|10
1626122730000|2021-07-12 20:45:30|13112.71|12992.71|13111.39|12991.39|13112.71|12992.71|13111.39|12991.39|10
1626122740000|2021-07-12 20:45:40|13111.02|12991.02|13109.92|12989.92|13111.18|12991.18|13109.79|12989.79|9
1626122750000|2021-07-12 20:45:50|13109.94|12989.94|13109.94|12989.94|13109.94|12989.94|13109.55|12989.55|8
1626122760000|2021-07-12 20:46:00|13110.1|12990.1|13108.03|12988.03|13110.1|12990.1|13108.03|12988.03|10
1626122770000|2021-07-12 20:46:10|13106.09|12986.09|13103.12|12983.12|13106.09|12986.09|13103.12|12983.12|10
1626122780000|2021-07-12 20:46:20|13103.06|12983.06|13102.11|12982.11|13103.06|12983.06|13101.85|12981.85|9
1626122790000|2021-07-12 20:46:30|13102.53|12982.53|13102.68|12982.68|13103.23|12983.23|13102.43|12982.43|10
1626122800000|2021-07-12 20:46:40|13102.71|12982.71|13103.78|12983.78|13103.97|12983.97|13102.71|12982.71|9
1626122810000|2021-07-12 20:46:50|13104.71|12984.71|13105.67|12985.67|13105.67|12985.67|13104.65|12984.65|10
1626122820000|2021-07-12 20:47:00|13105.75|12985.75|13104.9|12984.9|13106.08|12986.08|13104.9|12984.9|10
1626122830000|2021-07-12 20:47:10|13104.88|12984.88|13106.57|12986.57|13106.73|12986.73|13104.75|12984.75|9
1626122840000|2021-07-12 20:47:20|13106.73|12986.73|13106.81|12986.81|13107.15|12987.15|13106.67|12986.67|10
1626122850000|2021-07-12 20:47:30|13106.09|12986.09|13105.41|12985.41|13106.11|12986.11|13105.16|12985.16|9
1626122860000|2021-07-12 20:47:40|13105.36|12985.36|13104.97|12984.97|13105.36|12985.36|13104.7|12984.7|10
1626122870000|2021-07-12 20:47:50|13105.47|12985.47|13105.83|12985.83|13105.92|12985.92|13105.16|12985.16|10
1626122880000|2021-07-12 20:48:00|13105.73|12985.73|13105.64|12985.64|13105.9|12985.9|13105.64|12985.64|9
1626122890000|2021-07-12 20:48:10|13105.59|12985.59|13105.84|12985.84|13105.93|12985.93|13105.59|12985.59|9
1626122900000|2021-07-12 20:48:20|13105.67|12985.67|13106.23|12986.23|13106.23|12986.23|13105.67|12985.67|8
1626122910000|2021-07-12 20:48:30|13105.95|12985.95|13106.68|12986.68|13106.68|12986.68|13105.6|12985.6|8
1626122920000|2021-07-12 20:48:40|13106.56|12986.56|13106.57|12986.57|13106.57|12986.57|13105.14|12985.14|9
1626122930000|2021-07-12 20:48:50|13106.54|12986.54|13104.84|12984.84|13106.54|12986.54|13104.84|12984.84|9
1626122940000|2021-07-12 20:49:00|13104.68|12984.68|13106.83|12986.83|13106.83|12986.83|13104.68|12984.68|10
1626122950000|2021-07-12 20:49:10|13106.95|12986.95|13107.08|12987.08|13107.55|12987.55|13106.95|12986.95|10
1626122960000|2021-07-12 20:49:20|13107.13|12987.13|13110.29|12990.29|13110.29|12990.29|13107.13|12987.13|10
1626122970000|2021-07-12 20:49:30|13110.64|12990.64|13112.16|12992.16|13112.16|12992.16|13110.6|12990.6|10
1626122980000|2021-07-12 20:49:40|13112.14|12992.14|13112.79|12992.79|13112.93|12992.93|13112.14|12992.14|9
1626122990000|2021-07-12 20:49:50|13113.17|12993.17|13114.59|12994.59|13114.59|12994.59|13113.06|12993.06|10
1626123000000|2021-07-12 20:50:00|13116.2|12996.2|13114.91|12994.91|13116.43|12996.43|13114.79|12994.79|10
1626123010000|2021-07-12 20:50:10|13114.52|12994.52|13116.56|12996.56|13116.56|12996.56|13114.52|12994.52|10
1626123020000|2021-07-12 20:50:20|13116.55|12996.55|13117.13|12997.13|13118.59|12998.59|13116.39|12996.39|9
1626123030000|2021-07-12 20:50:30|13117.5|12997.5|13117.46|12997.46|13118.45|12998.45|13117.46|12997.46|10
1626123040000|2021-07-12 20:50:40|13117.38|12997.38|13115.64|12995.64|13117.43|12997.43|13115.64|12995.64|8
1626123050000|2021-07-12 20:50:50|13115.61|12995.61|13115.41|12995.41|13117.94|12997.94|13115.41|12995.41|9
1626123060000|2021-07-12 20:51:00|13115.39|12995.39|13113.58|12993.58|13115.39|12995.39|13113.51|12993.51|8
1626123070000|2021-07-12 20:51:10|13113.62|12993.62|13113.78|12993.78|13113.8|12993.8|13113.59|12993.59|9
1626123080000|2021-07-12 20:51:20|13113.74|12993.74|13112.98|12992.98|13113.74|12993.74|13112.97|12992.97|8
1626123090000|2021-07-12 20:51:30|13112.97|12992.97|13112.3|12992.3|13112.97|12992.97|13112.3|12992.3|9
1626123100000|2021-07-12 20:51:40|13112.4|12992.4|13108.8|12988.8|13113.51|12993.51|13108.27|12988.27|10
1626123110000|2021-07-12 20:51:50|13108.77|12988.77|13101.79|12981.79|13109.36|12989.36|13101.79|12981.79|10
1626123120000|2021-07-12 20:52:00|13100.45|12980.45|13095.5|12975.5|13100.6|12980.6|13095.28|12975.28|10
1626123130000|2021-07-12 20:52:10|13095.84|12975.84|13096.58|12976.58|13096.58|12976.58|13095.69|12975.69|10
1626123140000|2021-07-12 20:52:20|13096.3|12976.3|13096.81|12976.81|13096.81|12976.81|13095.83|12975.83|9
1626123150000|2021-07-12 20:52:30|13096.97|12976.97|13098.55|12978.55|13098.55|12978.55|13096.97|12976.97|10
1626123160000|2021-07-12 20:52:40|13098.63|12978.63|13099.64|12979.64|13099.79|12979.79|13098.63|12978.63|10
1626123170000|2021-07-12 20:52:50|13099.65|12979.65|13099.84|12979.84|13100.05|12980.05|13099.48|12979.48|9
1626123180000|2021-07-12 20:53:00|13099.81|12979.81|13099.62|12979.62|13101.09|12981.09|13099.62|12979.62|10
1626123190000|2021-07-12 20:53:10|13099.7|12979.7|13101.36|12981.36|13101.36|12981.36|13099.7|12979.7|10
1626123200000|2021-07-12 20:53:20|13102|12982|13105.61|12985.61|13105.61|12985.61|13102|12982|9
1626123210000|2021-07-12 20:53:30|13107.19|12987.19|13107.94|12987.94|13108.09|12988.09|13107.13|12987.13|10
1626123220000|2021-07-12 20:53:40|13108.36|12988.36|13108.72|12988.72|13109.09|12989.09|13108.28|12988.28|9
1626123230000|2021-07-12 20:53:50|13108.98|12988.98|13109.26|12989.26|13110.37|12990.37|13108.88|12988.88|9
1626123240000|2021-07-12 20:54:00|13109.53|12989.53|13108.99|12988.99|13109.57|12989.57|13108.9|12988.9|10
1626123250000|2021-07-12 20:54:10|13109|12989|13108.14|12988.14|13109.07|12989.07|13107.83|12987.83|10
1626123260000|2021-07-12 20:54:20|13108.04|12988.04|13105.98|12985.98|13108.06|12988.06|13105.98|12985.98|10
1626123270000|2021-07-12 20:54:30|13105.7|12985.7|13104.6|12984.6|13105.7|12985.7|13104.55|12984.55|9
1626123280000|2021-07-12 20:54:40|13104.48|12984.48|13103.43|12983.43|13104.48|12984.48|13103.2|12983.2|7
1626123290000|2021-07-12 20:54:50|13103.38|12983.38|13103.22|12983.22|13103.94|12983.94|13103.22|12983.22|10
1626123300000|2021-07-12 20:55:00|13103.34|12983.34|13104.79|12984.79|13104.79|12984.79|13103.3|12983.3|9
1626123310000|2021-07-12 20:55:10|13105.66|12985.66|13107.12|12987.12|13107.12|12987.12|13105.46|12985.46|9
1626123320000|2021-07-12 20:55:20|13106.91|12986.91|13102.44|12982.44|13106.91|12986.91|13102.44|12982.44|10
1626123330000|2021-07-12 20:55:30|13102.84|12982.84|13091.1|12971.1|13103.62|12983.62|13091.1|12971.1|10
1626123340000|2021-07-12 20:55:40|13089.55|12969.55|13084.79|12964.79|13089.55|12969.55|13084.79|12964.79|10
1626123350000|2021-07-12 20:55:50|13083.37|12963.37|13078.87|12958.87|13083.37|12963.37|13078.87|12958.87|10
1626123360000|2021-07-12 20:56:00|13078.88|12958.88|13080.58|12960.58|13080.58|12960.58|13078.79|12958.79|10
1626123370000|2021-07-12 20:56:10|13080.66|12960.66|13081.05|12961.05|13081.64|12961.64|13080.66|12960.66|10
1626123380000|2021-07-12 20:56:20|13080.46|12960.46|13078.28|12958.28|13080.46|12960.46|13078.28|12958.28|9
1626123390000|2021-07-12 20:56:30|13078.56|12958.56|13077.15|12957.15|13078.56|12958.56|13076.62|12956.62|10
1626123400000|2021-07-12 20:56:40|13076.92|12956.92|13077.65|12957.65|13077.8|12957.8|13076.92|12956.92|9
1626123410000|2021-07-12 20:56:50|13077.6|12957.6|13078.61|12958.61|13078.61|12958.61|13077.5|12957.5|10
1626123420000|2021-07-12 20:57:00|13078.66|12958.66|13080.11|12960.11|13080.11|12960.11|13078.66|12958.66|9
1626123430000|2021-07-12 20:57:10|13080.09|12960.09|13083.24|12963.24|13083.24|12963.24|13080.09|12960.09|10
1626123440000|2021-07-12 20:57:20|13083.23|12963.23|13084.7|12964.7|13084.76|12964.76|13083.22|12963.22|9
1626123450000|2021-07-12 20:57:30|13084.84|12964.84|13085.24|12965.24|13085.24|12965.24|13084.11|12964.11|10
1626123460000|2021-07-12 20:57:40|13085.42|12965.42|13089.62|12969.62|13089.62|12969.62|13085.42|12965.42|10
1626123470000|2021-07-12 20:57:50|13089.66|12969.66|13091.5|12971.5|13091.61|12971.61|13089.66|12969.66|10
1626123480000|2021-07-12 20:58:00|13091.49|12971.49|13089.81|12969.81|13091.49|12971.49|13089.81|12969.81|10
1626123490000|2021-07-12 20:58:10|13088.92|12968.92|13085.69|12965.69|13088.92|12968.92|13085.65|12965.65|9
1626123500000|2021-07-12 20:58:20|13084.98|12964.98|13087.29|12967.29|13087.29|12967.29|13084.98|12964.98|10
1626123510000|2021-07-12 20:58:30|13087.9|12967.9|13089.61|12969.61|13089.61|12969.61|13087.9|12967.9|10
1626123520000|2021-07-12 20:58:40|13089.75|12969.75|13090.55|12970.55|13091.2|12971.2|13089.75|12969.75|10
1626123530000|2021-07-12 20:58:50|13090.9|12970.9|13093.53|12973.53|13093.53|12973.53|13090.9|12970.9|10
1626123540000|2021-07-12 20:59:00|13092.5|12972.5|13091.91|12971.91|13092.94|12972.94|13091.91|12971.91|10
1626123550000|2021-07-12 20:59:10|13091.65|12971.65|13091.12|12971.12|13091.89|12971.89|13091.04|12971.04|9
1626123560000|2021-07-12 20:59:20|13091.1|12971.1|13091.85|12971.85|13091.85|12971.85|13090.49|12970.49|10
1626123570000|2021-07-12 20:59:30|13092.17|12972.17|13093.97|12973.97|13093.97|12973.97|13092.17|12972.17|10
1626123580000|2021-07-12 20:59:40|13094.15|12974.15|13098.69|12978.69|13098.69|12978.69|13094.15|12974.15|10
1626123590000|2021-07-12 20:59:50|13098.26|12978.26|13101.07|12981.07|13101.65|12981.65|13098.26|12978.26|10
1626123600000|2021-07-12 21:00:00|13100.91|12980.91|13100.71|12980.71|13100.91|12980.91|13100.08|12980.08|9
1626123610000|2021-07-12 21:00:10|13100.62|12980.62|13099.64|12979.64|13100.62|12980.62|13099.64|12979.64|10
1626123620000|2021-07-12 21:00:20|13099.62|12979.62|13100.62|12980.62|13100.73|12980.73|13099.62|12979.62|10
1626123630000|2021-07-12 21:00:30|13101.04|12981.04|13101.57|12981.57|13102.24|12982.24|13101.04|12981.04|9
1626123640000|2021-07-12 21:00:40|13101.55|12981.55|13102.01|12982.01|13102.03|12982.03|13101.55|12981.55|9
1626123650000|2021-07-12 21:00:50|13102.76|12982.76|13102.85|12982.85|13102.98|12982.98|13102.14|12982.14|9
1626123660000|2021-07-12 21:01:00|13102.83|12982.83|13101.82|12981.82|13103.74|12983.74|13101.47|12981.47|9
1626123670000|2021-07-12 21:01:10|13101.95|12981.95|13103.4|12983.4|13103.56|12983.56|13101.93|12981.93|9
1626123680000|2021-07-12 21:01:20|13103.48|12983.48|13103.37|12983.37|13103.52|12983.52|13102.67|12982.67|9
1626123690000|2021-07-12 21:01:30|13103.64|12983.64|13103.97|12983.97|13104.07|12984.07|13103.64|12983.64|10
1626123700000|2021-07-12 21:01:40|13103.87|12983.87|13104.08|12984.08|13105.03|12985.03|13103.87|12983.87|8
1626123710000|2021-07-12 21:01:50|13103.94|12983.94|13103.87|12983.87|13104.17|12984.17|13103.67|12983.67|9
1626123720000|2021-07-12 21:02:00|13103.76|12983.76|13103.45|12983.45|13103.77|12983.77|13103.45|12983.45|8
1626123730000|2021-07-12 21:02:10|13103.06|12983.06|13103.07|12983.07|13103.59|12983.59|13102.77|12982.77|9
1626123740000|2021-07-12 21:02:20|13103.25|12983.25|13103.78|12983.78|13103.88|12983.88|13103.16|12983.16|8
1626123750000|2021-07-12 21:02:30|13104.54|12984.54|13106.41|12986.41|13106.41|12986.41|13104.54|12984.54|10
1626123760000|2021-07-12 21:02:40|13107.05|12987.05|13107.31|12987.31|13108.17|12988.17|13107.05|12987.05|10
1626123770000|2021-07-12 21:02:50|13107.32|12987.32|13108.19|12988.19|13109.12|12989.12|13107.32|12987.32|8
1626123780000|2021-07-12 21:03:00|13108.18|12988.18|13107.8|12987.8|13108.19|12988.19|13107.62|12987.62|9
1626123790000|2021-07-12 21:03:10|13107.83|12987.83|13108.89|12988.89|13108.89|12988.89|13107.81|12987.81|9
1626123800000|2021-07-12 21:03:20|13109.68|12989.68|13109.64|12989.64|13109.68|12989.68|13109.09|12989.09|9
1626123810000|2021-07-12 21:03:30|13110.75|12990.75|13113.9|12993.9|13113.9|12993.9|13110.75|12990.75|9
1626123820000|2021-07-12 21:03:40|13115.15|12995.15|13115.72|12995.72|13116.16|12996.16|13115.12|12995.12|10
1626123830000|2021-07-12 21:03:50|13115.25|12995.25|13117.92|12997.92|13118.63|12998.63|13115.25|12995.25|10
1626123840000|2021-07-12 21:04:00|13118.06|12998.06|13120.83|13000.83|13120.83|13000.83|13118.06|12998.06|10
1626123850000|2021-07-12 21:04:10|13120.26|13000.26|13122.06|13002.06|13122.06|13002.06|13120.26|13000.26|9
1626123860000|2021-07-12 21:04:20|13122.79|13002.79|13124.64|13004.64|13124.64|13004.64|13122.79|13002.79|10
1626123870000|2021-07-12 21:04:30|13124.53|13004.53|13127.24|13007.24|13127.24|13007.24|13124.53|13004.53|10
1626123880000|2021-07-12 21:04:40|13127.29|13007.29|13129.43|13009.43|13130.15|13010.15|13127.29|13007.29|8
1626123890000|2021-07-12 21:04:50|13129.08|13009.08|13129.45|13009.45|13130.43|13010.43|13129.08|13009.08|9
1626123900000|2021-07-12 21:05:00|13129.52|13009.52|13130.49|13010.49|13130.81|13010.81|13129.52|13009.52|7
1626123910000|2021-07-12 21:05:10|13130.16|13010.16|13128.92|13008.92|13130.16|13010.16|13128.79|13008.79|10
1626123920000|2021-07-12 21:05:20|13128.98|13008.98|13127.96|13007.96|13129.47|13009.47|13127.96|13007.96|10
1626123930000|2021-07-12 21:05:30|13128.05|13008.05|13129.17|13009.17|13129.17|13009.17|13127.97|13007.97|8
1626123940000|2021-07-12 21:05:40|13130.39|13010.39|13133.31|13013.31|13133.31|13013.31|13130.39|13010.39|10
1626123950000|2021-07-12 21:05:50|13133.36|13013.36|13132.83|13012.83|13133.54|13013.54|13132.72|13012.72|9
1626123960000|2021-07-12 21:06:00|13132.1|13012.1|13133.06|13013.06|13133.06|13013.06|13132.1|13012.1|5
1626123970000|2021-07-12 21:06:10|13132.99|13012.99|13133.23|13013.23|13133.93|13013.93|13132.99|13012.99|9
1626123980000|2021-07-12 21:06:20|13133.12|13013.12|13134.4|13014.4|13134.59|13014.59|13133.12|13013.12|10
1626123990000|2021-07-12 21:06:30|13134.72|13014.72|13137.25|13017.25|13137.25|13017.25|13134.72|13014.72|10
1626124000000|2021-07-12 21:06:40|13137.69|13017.69|13139.09|13019.09|13139.16|13019.16|13137.69|13017.69|10
1626124010000|2021-07-12 21:06:50|13139.59|13019.59|13139.1|13019.1|13139.59|13019.59|13139.1|13019.1|10
1626124020000|2021-07-12 21:07:00|13138.81|13018.81|13138.65|13018.65|13138.99|13018.99|13138.65|13018.65|9
1626124030000|2021-07-12 21:07:10|13138.64|13018.64|13138.75|13018.75|13138.92|13018.92|13138.14|13018.14|10
1626124040000|2021-07-12 21:07:20|13138.67|13018.67|13138.06|13018.06|13138.67|13018.67|13138.06|13018.06|9
1626124050000|2021-07-12 21:07:30|13138.2|13018.2|13138.76|13018.76|13138.93|13018.93|13138.03|13018.03|9
1626124060000|2021-07-12 21:07:40|13138.67|13018.67|13138.38|13018.38|13138.7|13018.7|13137.92|13017.92|9
1626124070000|2021-07-12 21:07:50|13138.64|13018.64|13138.78|13018.78|13139.03|13019.03|13138.64|13018.64|10
1626124080000|2021-07-12 21:08:00|13138.69|13018.69|13140.05|13020.05|13140.17|13020.17|13138.64|13018.64|9
1626124090000|2021-07-12 21:08:10|13139.81|13019.81|13139.98|13019.98|13140.12|13020.12|13139.81|13019.81|7
1626124100000|2021-07-12 21:08:20|13139.99|13019.99|13140.02|13020.02|13140.3|13020.3|13139.72|13019.72|10
1626124110000|2021-07-12 21:08:30|13139.96|13019.96|13139.04|13019.04|13139.96|13019.96|13139|13019|10
1626124120000|2021-07-12 21:08:40|13139.11|13019.11|13138.72|13018.72|13139.11|13019.11|13138.72|13018.72|8
1626124130000|2021-07-12 21:08:50|13138.6|13018.6|13138.26|13018.26|13138.6|13018.6|13138.26|13018.26|10
1626124140000|2021-07-12 21:09:00|13138.05|13018.05|13135.94|13015.94|13138.05|13018.05|13135.94|13015.94|10
1626124150000|2021-07-12 21:09:10|13135.64|13015.64|13134.32|13014.32|13135.64|13015.64|13134.32|13014.32|9
1626124160000|2021-07-12 21:09:20|13133.88|13013.88|13128.76|13008.76|13133.88|13013.88|13128.76|13008.76|10
1626124170000|2021-07-12 21:09:30|13128.43|13008.43|13124.74|13004.74|13128.43|13008.43|13124.74|13004.74|10
1626124180000|2021-07-12 21:09:40|13124.05|13004.05|13124.36|13004.36|13124.36|13004.36|13121.71|13001.71|10
1626124190000|2021-07-12 21:09:50|13124.68|13004.68|13127.51|13007.51|13127.51|13007.51|13124.68|13004.68|9
1626124200000|2021-07-12 21:10:00|13127.62|13007.62|13129.85|13009.85|13130.24|13010.24|13127.62|13007.62|10
1626124210000|2021-07-12 21:10:10|13129.88|13009.88|13129.13|13009.13|13130.24|13010.24|13129|13009|9
1626124220000|2021-07-12 21:10:20|13129.16|13009.16|13128.31|13008.31|13129.37|13009.37|13128.31|13008.31|9
1626124230000|2021-07-12 21:10:30|13129.09|13009.09|13127.26|13007.26|13129.09|13009.09|13127.11|13007.11|10
1626124240000|2021-07-12 21:10:40|13127.25|13007.25|13128.3|13008.3|13128.3|13008.3|13127.24|13007.24|10
1626124250000|2021-07-12 21:10:50|13129.18|13009.18|13129.27|13009.27|13129.48|13009.48|13129.17|13009.17|6
1626124260000|2021-07-12 21:11:00|13129.54|13009.54|13129.16|13009.16|13129.71|13009.71|13128.94|13008.94|6
1626124270000|2021-07-12 21:11:10|13129.04|13009.04|13129.02|13009.02|13129.14|13009.14|13128.89|13008.89|9
1626124280000|2021-07-12 21:11:20|13129.35|13009.35|13132.08|13012.08|13132.08|13012.08|13129.35|13009.35|8
1626124290000|2021-07-12 21:11:30|13132.21|13012.21|13132.58|13012.58|13132.63|13012.63|13131.82|13011.82|10
1626124300000|2021-07-12 21:11:40|13132.86|13012.86|13131.73|13011.73|13132.86|13012.86|13131.58|13011.58|9
1626124310000|2021-07-12 21:11:50|13131.72|13011.72|13131.84|13011.84|13131.84|13011.84|13131.55|13011.55|7
1626124320000|2021-07-12 21:12:00|13131.81|13011.81|13132.77|13012.77|13133.82|13013.82|13131.61|13011.61|9
1626124330000|2021-07-12 21:12:10|13132.9|13012.9|13134.16|13014.16|13134.25|13014.25|13132.86|13012.86|10
1626124340000|2021-07-12 21:12:20|13134.09|13014.09|13132.49|13012.49|13134.16|13014.16|13132.49|13012.49|7
1626124350000|2021-07-12 21:12:30|13132.55|13012.55|13134.08|13014.08|13134.08|13014.08|13132.55|13012.55|8
1626124360000|2021-07-12 21:12:40|13133.78|13013.78|13133.39|13013.39|13133.99|13013.99|13133.39|13013.39|9
1626124370000|2021-07-12 21:12:50|13133.54|13013.54|13132.62|13012.62|13133.54|13013.54|13132.43|13012.43|9
1626124380000|2021-07-12 21:13:00|13133.42|13013.42|13132.81|13012.81|13133.42|13013.42|13132.62|13012.62|6
1626124390000|2021-07-12 21:13:10|13132.76|13012.76|13132.74|13012.74|13133.79|13013.79|13132.57|13012.57|7
1626124400000|2021-07-12 21:13:20|13132.06|13012.06|13130.56|13010.56|13132.27|13012.27|13130.56|13010.56|10
1626124410000|2021-07-12 21:13:30|13130.31|13010.31|13128.17|13008.17|13130.31|13010.31|13128.08|13008.08|10
1626124420000|2021-07-12 21:13:40|13128.68|13008.68|13128.01|13008.01|13128.68|13008.68|13128.01|13008.01|7
1626124430000|2021-07-12 21:13:50|13128.06|13008.06|13129.16|13009.16|13129.16|13009.16|13128.06|13008.06|8
1626124440000|2021-07-12 21:14:00|13129.2|13009.2|13132.43|13012.43|13132.43|13012.43|13129.2|13009.2|9
1626124450000|2021-07-12 21:14:10|13133.21|13013.21|13134.31|13014.31|13134.42|13014.42|13133.01|13013.01|9
1626124460000|2021-07-12 21:14:20|13134.57|13014.57|13136.37|13016.37|13136.37|13016.37|13134.57|13014.57|9
1626124470000|2021-07-12 21:14:30|13136.41|13016.41|13136.84|13016.84|13136.9|13016.9|13136.3|13016.3|8
1626124480000|2021-07-12 21:14:40|13137.09|13017.09|13137.51|13017.51|13137.69|13017.69|13137.09|13017.09|9
1626124490000|2021-07-12 21:14:50|13137.45|13017.45|13138.71|13018.71|13139.29|13019.29|13137.45|13017.45|8
1626124500000|2021-07-12 21:15:00|13138.82|13018.82|13143.4|13023.4|13143.4|13023.4|13138.82|13018.82|9
1626124510000|2021-07-12 21:15:10|13143.91|13023.91|13144.82|13024.82|13144.83|13024.83|13143.91|13023.91|10
1626124520000|2021-07-12 21:15:20|13145.27|13025.27|13145.23|13025.23|13145.34|13025.34|13145.13|13025.13|8
1626124530000|2021-07-12 21:15:30|13146.13|13026.13|13148.26|13028.26|13148.3|13028.3|13146.13|13026.13|9
1626124540000|2021-07-12 21:15:40|13148.51|13028.51|13148.81|13028.81|13148.81|13028.81|13147.83|13027.83|10
1626124550000|2021-07-12 21:15:50|13148.78|13028.78|13147.93|13027.93|13148.86|13028.86|13147.82|13027.82|10
1626124560000|2021-07-12 21:16:00|13147.52|13027.52|13149.11|13029.11|13149.11|13029.11|13147.52|13027.52|9
1626124570000|2021-07-12 21:16:10|13149.37|13029.37|13150.18|13030.18|13150.18|13030.18|13148.13|13028.13|10
1626124580000|2021-07-12 21:16:20|13150.27|13030.27|13148.82|13028.82|13151.79|13031.79|13148.82|13028.82|10
1626124590000|2021-07-12 21:16:30|13148.25|13028.25|13138.82|13018.82|13148.25|13028.25|13138.82|13018.82|10
1626124600000|2021-07-12 21:16:40|13138.31|13018.31|13134.52|13014.52|13138.31|13018.31|13134.52|13014.52|9
1626124610000|2021-07-12 21:16:50|13134.14|13014.14|13130.96|13010.96|13134.14|13014.14|13130.55|13010.55|10
1626124620000|2021-07-12 21:17:00|13130.44|13010.44|13130.73|13010.73|13131.15|13011.15|13129.79|13009.79|10
1626124630000|2021-07-12 21:17:10|13130.79|13010.79|13129.74|13009.74|13130.79|13010.79|13129.74|13009.74|9
1626124640000|2021-07-12 21:17:20|13129.72|13009.72|13125.75|13005.75|13129.72|13009.72|13125.75|13005.75|10
1626124650000|2021-07-12 21:17:30|13125.36|13005.36|13122.61|13002.61|13125.36|13005.36|13122.21|13002.21|10
1626124660000|2021-07-12 21:17:40|13122.58|13002.58|13121.37|13001.37|13122.58|13002.58|13120.36|13000.36|10
1626124670000|2021-07-12 21:17:50|13121.29|13001.29|13121.41|13001.41|13121.7|13001.7|13120.52|13000.52|9
1626124680000|2021-07-12 21:18:00|13121.53|13001.53|13123.89|13003.89|13123.89|13003.89|13121.53|13001.53|9
1626124690000|2021-07-12 21:18:10|13123.05|13003.05|13125.48|13005.48|13125.48|13005.48|13123.05|13003.05|10
1626124700000|2021-07-12 21:18:20|13125.77|13005.77|13129.21|13009.21|13129.21|13009.21|13125.77|13005.77|10
1626124710000|2021-07-12 21:18:30|13129.57|13009.57|13131.12|13011.12|13132.12|13012.12|13129.57|13009.57|9
1626124720000|2021-07-12 21:18:40|13131.47|13011.47|13132.89|13012.89|13132.89|13012.89|13131.36|13011.36|10
1626124730000|2021-07-12 21:18:50|13132.74|13012.74|13133.46|13013.46|13133.46|13013.46|13132.68|13012.68|10
1626124740000|2021-07-12 21:19:00|13133.54|13013.54|13132.95|13012.95|13133.54|13013.54|13132.42|13012.42|8
1626124750000|2021-07-12 21:19:10|13132.96|13012.96|13134.03|13014.03|13134.03|13014.03|13132.9|13012.9|10
1626124760000|2021-07-12 21:19:20|13133.79|13013.79|13133|13013|13133.95|13013.95|13132.95|13012.95|6
1626124770000|2021-07-12 21:19:30|13133.82|13013.82|13133.35|13013.35|13133.82|13013.82|13133.35|13013.35|8
1626124780000|2021-07-12 21:19:40|13133|13013|13132.57|13012.57|13133.5|13013.5|13132.57|13012.57|7
1626124790000|2021-07-12 21:19:50|13133.37|13013.37|13132.81|13012.81|13134.27|13014.27|13132.8|13012.8|9
1626124800000|2021-07-12 21:20:00|13132.68|13012.68|13134.45|13014.45|13135.44|13015.44|13132.68|13012.68|10
1626124810000|2021-07-12 21:20:10|13134.94|13014.94|13134.44|13014.44|13134.94|13014.94|13134.18|13014.18|10
1626124820000|2021-07-12 21:20:20|13135.05|13015.05|13135.37|13015.37|13135.47|13015.47|13134.81|13014.81|10
1626124830000|2021-07-12 21:20:30|13135.42|13015.42|13136.42|13016.42|13136.42|13016.42|13135.42|13015.42|9
1626124840000|2021-07-12 21:20:40|13136.4|13016.4|13138.05|13018.05|13138.36|13018.36|13136.4|13016.4|10
1626124850000|2021-07-12 21:20:50|13136.76|13016.76|13136.78|13016.78|13137.62|13017.62|13136.76|13016.76|8
1626124860000|2021-07-12 21:21:00|13136.76|13016.76|13137.51|13017.51|13137.56|13017.56|13136.76|13016.76|10
1626124870000|2021-07-12 21:21:10|13137.63|13017.63|13138.4|13018.4|13138.4|13018.4|13137.58|13017.58|10
1626124880000|2021-07-12 21:21:20|13138.58|13018.58|13140.88|13020.88|13142.04|13022.04|13138.58|13018.58|10
1626124890000|2021-07-12 21:21:30|13140.86|13020.86|13143.01|13023.01|13143.05|13023.05|13140.86|13020.86|8
1626124900000|2021-07-12 21:21:40|13143.25|13023.25|13143.26|13023.26|13143.7|13023.7|13142.87|13022.87|10
1626124910000|2021-07-12 21:21:50|13143.36|13023.36|13143.59|13023.59|13143.59|13023.59|13142.95|13022.95|10
1626124920000|2021-07-12 21:22:00|13143.62|13023.62|13142.96|13022.96|13143.75|13023.75|13142.88|13022.88|10
1626124930000|2021-07-12 21:22:10|13142.88|13022.88|13142.99|13022.99|13143.16|13023.16|13142.53|13022.53|8
1626124940000|2021-07-12 21:22:20|13142.13|13022.13|13142.33|13022.33|13142.47|13022.47|13142.03|13022.03|9
1626124950000|2021-07-12 21:22:30|13142.46|13022.46|13142.11|13022.11|13142.47|13022.47|13141.97|13021.97|7
1626124960000|2021-07-12 21:22:40|13142.12|13022.12|13143.01|13023.01|13143.06|13023.06|13142.12|13022.12|9
1626124970000|2021-07-12 21:22:50|13142.83|13022.83|13143.33|13023.33|13143.62|13023.62|13142.83|13022.83|9
1626124980000|2021-07-12 21:23:00|13143.42|13023.42|13143.5|13023.5|13143.53|13023.53|13143.26|13023.26|8
1626124990000|2021-07-12 21:23:10|13143.66|13023.66|13143.46|13023.46|13143.78|13023.78|13143.41|13023.41|9
1626125000000|2021-07-12 21:23:20|13143.62|13023.62|13142.53|13022.53|13143.62|13023.62|13142.18|13022.18|8
1626125010000|2021-07-12 21:23:30|13142.3|13022.3|13139.69|13019.69|13142.3|13022.3|13139.69|13019.69|8
1626125020000|2021-07-12 21:23:40|13139.62|13019.62|13137.36|13017.36|13140.61|13020.61|13137.36|13017.36|10
1626125030000|2021-07-12 21:23:50|13136.74|13016.74|13134.32|13014.32|13136.74|13016.74|13134.17|13014.17|10
1626125040000|2021-07-12 21:24:00|13134.03|13014.03|13132.91|13012.91|13134.12|13014.12|13132.91|13012.91|10
1626125050000|2021-07-12 21:24:10|13132.9|13012.9|13133.33|13013.33|13133.54|13013.54|13132.89|13012.89|9
1626125060000|2021-07-12 21:24:20|13134.43|13014.43|13136.62|13016.62|13136.62|13016.62|13134.43|13014.43|10
1626125070000|2021-07-12 21:24:30|13136.84|13016.84|13136.81|13016.81|13137.05|13017.05|13136.33|13016.33|10
1626125080000|2021-07-12 21:24:40|13136.84|13016.84|13135.06|13015.06|13136.97|13016.97|13134.94|13014.94|9
1626125090000|2021-07-12 21:24:50|13135.8|13015.8|13134.04|13014.04|13135.8|13015.8|13134.04|13014.04|10
1626125100000|2021-07-12 21:25:00|13133.94|13013.94|13132.78|13012.78|13133.94|13013.94|13132.78|13012.78|9
1626125110000|2021-07-12 21:25:10|13132.63|13012.63|13131.7|13011.7|13132.63|13012.63|13131.62|13011.62|10
1626125120000|2021-07-12 21:25:20|13131.44|13011.44|13128.95|13008.95|13131.57|13011.57|13128.95|13008.95|10
1626125130000|2021-07-12 21:25:30|13129.19|13009.19|13125.8|13005.8|13129.33|13009.33|13125.8|13005.8|10
1626125140000|2021-07-12 21:25:40|13125.41|13005.41|13125.34|13005.34|13125.41|13005.41|13124.79|13004.79|10
1626125150000|2021-07-12 21:25:50|13125.4|13005.4|13125.47|13005.47|13125.47|13005.47|13125.03|13005.03|10
1626125160000|2021-07-12 21:26:00|13125.6|13005.6|13126.34|13006.34|13126.47|13006.47|13125.2|13005.2|8
1626125170000|2021-07-12 21:26:10|13126.21|13006.21|13123.1|13003.1|13126.21|13006.21|13122.87|13002.87|10
1626125180000|2021-07-12 21:26:20|13123.17|13003.17|13123.13|13003.13|13123.24|13003.24|13122.75|13002.75|10
1626125190000|2021-07-12 21:26:30|13122.85|13002.85|13123.97|13003.97|13124.26|13004.26|13122.83|13002.83|8
1626125200000|2021-07-12 21:26:40|13123.73|13003.73|13122.72|13002.72|13124.29|13004.29|13122.3|13002.3|9
1626125210000|2021-07-12 21:26:50|13121.82|13001.82|13122.63|13002.63|13122.64|13002.64|13121.6|13001.6|9
1626125220000|2021-07-12 21:27:00|13122.46|13002.46|13123.34|13003.34|13123.34|13003.34|13122.46|13002.46|8
1626125230000|2021-07-12 21:27:10|13122.97|13002.97|13120.75|13000.75|13122.97|13002.97|13120.75|13000.75|9
1626125240000|2021-07-12 21:27:20|13120.32|13000.32|13120.24|13000.24|13120.55|13000.55|13120.2|13000.2|10
1626125250000|2021-07-12 21:27:30|13120.89|13000.89|13122.65|13002.65|13122.83|13002.83|13120.81|13000.81|10
1626125260000|2021-07-12 21:27:40|13122.63|13002.63|13122.09|13002.09|13122.63|13002.63|13122.09|13002.09|7
1626125270000|2021-07-12 21:27:50|13121.98|13001.98|13121.49|13001.49|13122.6|13002.6|13121.49|13001.49|6
1626125280000|2021-07-12 21:28:00|13121.55|13001.55|13122.06|13002.06|13122.18|13002.18|13120.51|13000.51|9
1626125290000|2021-07-12 21:28:10|13122.57|13002.57|13122.28|13002.28|13122.57|13002.57|13122.15|13002.15|8
1626125300000|2021-07-12 21:28:20|13121.45|13001.45|13122.85|13002.85|13122.85|13002.85|13121.45|13001.45|8
1626125310000|2021-07-12 21:28:30|13122.77|13002.77|13122.73|13002.73|13123.01|13003.01|13122.39|13002.39|10
1626125320000|2021-07-12 21:28:40|13122.77|13002.77|13121.32|13001.32|13122.83|13002.83|13121.04|13001.04|10
1626125330000|2021-07-12 21:28:50|13121.42|13001.42|13121.08|13001.08|13121.42|13001.42|13121.08|13001.08|9
1626125340000|2021-07-12 21:29:00|13121.45|13001.45|13122.85|13002.85|13122.85|13002.85|13121.45|13001.45|9
1626125350000|2021-07-12 21:29:10|13123.38|13003.38|13124.04|13004.04|13125.1|13005.1|13123.38|13003.38|10
1626125360000|2021-07-12 21:29:20|13124.18|13004.18|13127.78|13007.78|13127.78|13007.78|13124.18|13004.18|9
1626125370000|2021-07-12 21:29:30|13127.73|13007.73|13127.56|13007.56|13128.76|13008.76|13127.56|13007.56|10
1626125380000|2021-07-12 21:29:40|13127.46|13007.46|13127.93|13007.93|13128.96|13008.96|13127.46|13007.46|10
1626125390000|2021-07-12 21:29:50|13127.85|13007.85|13127.61|13007.61|13127.85|13007.85|13127.34|13007.34|10
1626125400000|2021-07-12 21:30:00|13127.7|13007.7|13127.25|13007.25|13127.7|13007.7|13127.25|13007.25|9
1626125410000|2021-07-12 21:30:10|13127.36|13007.36|13126.93|13006.93|13127.86|13007.86|13126.77|13006.77|9
1626125420000|2021-07-12 21:30:20|13126.87|13006.87|13126.65|13006.65|13127.2|13007.2|13126.14|13006.14|10
1626125430000|2021-07-12 21:30:30|13126.95|13006.95|13126.4|13006.4|13126.95|13006.95|13125.91|13005.91|9
1626125440000|2021-07-12 21:30:40|13125.95|13005.95|13123.91|13003.91|13125.97|13005.97|13123.91|13003.91|10
1626125450000|2021-07-12 21:30:50|13123.83|13003.83|13123.27|13003.27|13123.98|13003.98|13123.27|13003.27|9
1626125460000|2021-07-12 21:31:00|13123.34|13003.34|13122.58|13002.58|13123.47|13003.47|13122.58|13002.58|7
1626125470000|2021-07-12 21:31:10|13122.14|13002.14|13121.5|13001.5|13122.14|13002.14|13121.39|13001.39|9
1626125480000|2021-07-12 21:31:20|13121.23|13001.23|13120.75|13000.75|13121.28|13001.28|13120.75|13000.75|7
1626125490000|2021-07-12 21:31:30|13120.69|13000.69|13118.54|12998.54|13120.69|13000.69|13118.22|12998.22|9
1626125500000|2021-07-12 21:31:40|13118.27|12998.27|13116.94|12996.94|13118.27|12998.27|13116.94|12996.94|9
1626125510000|2021-07-12 21:31:50|13117.24|12997.24|13117.79|12997.79|13118.05|12998.05|13117.24|12997.24|10
1626125520000|2021-07-12 21:32:00|13117.48|12997.48|13116.86|12996.86|13117.79|12997.79|13116.86|12996.86|9
1626125530000|2021-07-12 21:32:10|13116.77|12996.77|13115.23|12995.23|13116.77|12996.77|13115.23|12995.23|10
1626125540000|2021-07-12 21:32:20|13115.2|12995.2|13114.97|12994.97|13115.36|12995.36|13114.84|12994.84|9
1626125550000|2021-07-12 21:32:30|13114.66|12994.66|13114.32|12994.32|13115|12995|13114.12|12994.12|9
1626125560000|2021-07-12 21:32:40|13115.38|12995.38|13116.55|12996.55|13116.69|12996.69|13114.8|12994.8|9
1626125570000|2021-07-12 21:32:50|13116.19|12996.19|13116.2|12996.2|13116.36|12996.36|13116.19|12996.19|9
1626125580000|2021-07-12 21:33:00|13116.6|12996.6|13117.72|12997.72|13117.89|12997.89|13116.34|12996.34|10
1626125590000|2021-07-12 21:33:10|13118.07|12998.07|13118.28|12998.28|13118.33|12998.33|13117.27|12997.27|9
1626125600000|2021-07-12 21:33:20|13118.32|12998.32|13119.94|12999.94|13119.94|12999.94|13118.24|12998.24|9
1626125610000|2021-07-12 21:33:30|13120.5|13000.5|13120.83|13000.83|13121.04|13001.04|13120.37|13000.37|10
1626125620000|2021-07-12 21:33:40|13121.1|13001.1|13120.62|13000.62|13121.1|13001.1|13119.93|12999.93|10
1626125630000|2021-07-12 21:33:50|13120.36|13000.36|13119.71|12999.71|13120.42|13000.42|13118.95|12998.95|9
1626125640000|2021-07-12 21:34:00|13119.82|12999.82|13119.13|12999.13|13119.98|12999.98|13119.13|12999.13|10
1626125650000|2021-07-12 21:34:10|13118.31|12998.31|13118.26|12998.26|13118.52|12998.52|13118.16|12998.16|9
1626125660000|2021-07-12 21:34:20|13118.28|12998.28|13119.75|12999.75|13119.75|12999.75|13118.24|12998.24|9
1626125670000|2021-07-12 21:34:30|13119.82|12999.82|13120.33|13000.33|13120.33|13000.33|13119.73|12999.73|10
1626125680000|2021-07-12 21:34:40|13119.57|12999.57|13120.08|13000.08|13120.1|13000.1|13119.57|12999.57|7
1626125690000|2021-07-12 21:34:50|13120.24|13000.24|13119.17|12999.17|13120.3|13000.3|13119.12|12999.12|10
1626125700000|2021-07-12 21:35:00|13119.15|12999.15|13120.42|13000.42|13121.11|13001.11|13119.15|12999.15|10
1626125710000|2021-07-12 21:35:10|13121.3|13001.3|13120.39|13000.39|13121.33|13001.33|13120.39|13000.39|9
1626125720000|2021-07-12 21:35:20|13120.48|13000.48|13120.92|13000.92|13121.04|13001.04|13120.14|13000.14|10
1626125730000|2021-07-12 21:35:30|13121.28|13001.28|13121.1|13001.1|13121.28|13001.28|13120.55|13000.55|7
1626125740000|2021-07-12 21:35:40|13121.25|13001.25|13122.6|13002.6|13122.66|13002.66|13121.25|13001.25|8
1626125750000|2021-07-12 21:35:50|13122.69|13002.69|13123.82|13003.82|13123.83|13003.83|13122.69|13002.69|10
1626125760000|2021-07-12 21:36:00|13123.91|13003.91|13123.79|13003.79|13125.02|13005.02|13123.77|13003.77|9
1626125770000|2021-07-12 21:36:10|13124.27|13004.27|13124.87|13004.87|13124.89|13004.89|13124.23|13004.23|10
1626125780000|2021-07-12 21:36:20|13125.8|13005.8|13125.49|13005.49|13125.89|13005.89|13125.49|13005.49|10
1626125790000|2021-07-12 21:36:30|13125.7|13005.7|13127.41|13007.41|13127.41|13007.41|13125.7|13005.7|10
1626125800000|2021-07-12 21:36:40|13127.45|13007.45|13128.17|13008.17|13128.17|13008.17|13127.12|13007.12|10
1626125810000|2021-07-12 21:36:50|13129.12|13009.12|13128.24|13008.24|13129.21|13009.21|13128.18|13008.18|8
1626125820000|2021-07-12 21:37:00|13128.2|13008.2|13129|13009|13129|13009|13128.2|13008.2|10
1626125830000|2021-07-12 21:37:10|13129.49|13009.49|13131.99|13011.99|13131.99|13011.99|13129.01|13009.01|10
1626125840000|2021-07-12 21:37:20|13132.13|13012.13|13133.45|13013.45|13133.45|13013.45|13132.13|13012.13|9
1626125850000|2021-07-12 21:37:30|13133.69|13013.69|13135.1|13015.1|13135.1|13015.1|13133.69|13013.69|10
1626125860000|2021-07-12 21:37:40|13135.11|13015.11|13135.82|13015.82|13135.82|13015.82|13135.11|13015.11|8
1626125870000|2021-07-12 21:37:50|13135.67|13015.67|13136.65|13016.65|13137.14|13017.14|13135.67|13015.67|8
1626125880000|2021-07-12 21:38:00|13136.72|13016.72|13136.73|13016.73|13137.31|13017.31|13136.72|13016.72|10
1626125890000|2021-07-12 21:38:10|13136.84|13016.84|13138.9|13018.9|13138.9|13018.9|13136.84|13016.84|9
1626125900000|2021-07-12 21:38:20|13138.52|13018.52|13138.21|13018.21|13138.68|13018.68|13138.11|13018.11|7
1626125910000|2021-07-12 21:38:30|13138.19|13018.19|13139.58|13019.58|13139.7|13019.7|13138.18|13018.18|9
1626125920000|2021-07-12 21:38:40|13139.74|13019.74|13140.95|13020.95|13144.55|13024.55|13139.56|13019.56|10
1626125930000|2021-07-12 21:38:50|13141.01|13021.01|13145.52|13025.52|13145.52|13025.52|13141.01|13021.01|9
1626125940000|2021-07-12 21:39:00|13145.58|13025.58|13148.91|13028.91|13149.65|13029.65|13145.58|13025.58|10
1626125950000|2021-07-12 21:39:10|13149.45|13029.45|13151.13|13031.13|13152.15|13032.15|13149.45|13029.45|10
1626125960000|2021-07-12 21:39:20|13152.68|13032.68|13153.23|13033.23|13153.55|13033.55|13151.44|13031.44|10
1626125970000|2021-07-12 21:39:30|13153.07|13033.07|13155.47|13035.47|13155.49|13035.49|13153.07|13033.07|10
1626125980000|2021-07-12 21:39:40|13154.66|13034.66|13152.1|13032.1|13156.04|13036.04|13152.08|13032.08|10
1626125990000|2021-07-12 21:39:50|13150.46|13030.46|13149.96|13029.96|13151.43|13031.43|13148.71|13028.71|9
1626126000000|2021-07-12 21:40:00|13150.08|13030.08|13149.41|13029.41|13150.08|13030.08|13149.06|13029.06|9
1626126010000|2021-07-12 21:40:10|13148.97|13028.97|13145.66|13025.66|13148.97|13028.97|13145.66|13025.66|10
1626126020000|2021-07-12 21:40:20|13145.62|13025.62|13144.39|13024.39|13146.64|13026.64|13144.39|13024.39|10
1626126030000|2021-07-12 21:40:30|13144|13024|13139.56|13019.56|13144|13024|13139.56|13019.56|9
1626126040000|2021-07-12 21:40:40|13139.51|13019.51|13136.9|13016.9|13139.51|13019.51|13136.9|13016.9|9
1626126050000|2021-07-12 21:40:50|13136.52|13016.52|13133.97|13013.97|13136.61|13016.61|13133.97|13013.97|9
1626126060000|2021-07-12 21:41:00|13133.59|13013.59|13133.21|13013.21|13133.59|13013.59|13131.73|13011.73|10
1626126070000|2021-07-12 21:41:10|13133.2|13013.2|13135.32|13015.32|13135.89|13015.89|13133.01|13013.01|10
1626126080000|2021-07-12 21:41:20|13135.42|13015.42|13134.7|13014.7|13135.42|13015.42|13134.44|13014.44|7
1626126090000|2021-07-12 21:41:30|13134.86|13014.86|13135.68|13015.68|13136.45|13016.45|13134.86|13014.86|9
1626126100000|2021-07-12 21:41:40|13135.8|13015.8|13136.59|13016.59|13136.59|13016.59|13135.8|13015.8|8
1626126110000|2021-07-12 21:41:50|13137.55|13017.55|13137.27|13017.27|13138.03|13018.03|13136.72|13016.72|9
1626126120000|2021-07-12 21:42:00|13137.45|13017.45|13135.78|13015.78|13137.57|13017.57|13135.78|13015.78|10
1626126130000|2021-07-12 21:42:10|13133.34|13013.34|13133.22|13013.22|13133.5|13013.5|13132.35|13012.35|9
1626126140000|2021-07-12 21:42:20|13133.58|13013.58|13133.82|13013.82|13133.98|13013.98|13133.58|13013.58|9
1626126150000|2021-07-12 21:42:30|13133.75|13013.75|13134.41|13014.41|13134.41|13014.41|13133.71|13013.71|7
1626126160000|2021-07-12 21:42:40|13134.61|13014.61|13135.13|13015.13|13135.23|13015.23|13134.47|13014.47|8
1626126170000|2021-07-12 21:42:50|13134.97|13014.97|13136.06|13016.06|13136.06|13016.06|13134.9|13014.9|9
1626126180000|2021-07-12 21:43:00|13136.07|13016.07|13135.18|13015.18|13136.16|13016.16|13135.05|13015.05|10
1626126190000|2021-07-12 21:43:10|13135.07|13015.07|13134.67|13014.67|13135.07|13015.07|13134.55|13014.55|7
1626126200000|2021-07-12 21:43:20|13134.72|13014.72|13135.1|13015.1|13135.92|13015.92|13134.69|13014.69|10
1626126210000|2021-07-12 21:43:30|13135.34|13015.34|13142.64|13022.64|13142.64|13022.64|13135.34|13015.34|10
1626126220000|2021-07-12 21:43:40|13143.41|13023.41|13144.67|13024.67|13144.73|13024.73|13143.41|13023.41|10
1626126230000|2021-07-12 21:43:50|13144.78|13024.78|13144.25|13024.25|13144.78|13024.78|13144.09|13024.09|9
1626126240000|2021-07-12 21:44:00|13144.26|13024.26|13141.71|13021.71|13144.49|13024.49|13141.71|13021.71|10
1626126250000|2021-07-12 21:44:10|13140.02|13020.02|13131.51|13011.51|13140.02|13020.02|13131.51|13011.51|10
1626126260000|2021-07-12 21:44:20|13131.54|13011.54|13127.16|13007.16|13131.54|13011.54|13127.16|13007.16|10
1626126270000|2021-07-12 21:44:30|13127.37|13007.37|13128.73|13008.73|13128.88|13008.88|13126.65|13006.65|9
1626126280000|2021-07-12 21:44:40|13127.72|13007.72|13128.21|13008.21|13128.86|13008.86|13127.63|13007.63|10
1626126290000|2021-07-12 21:44:50|13128.08|13008.08|13128.95|13008.95|13128.95|13008.95|13128.08|13008.08|9
1626126300000|2021-07-12 21:45:00|13129.12|13009.12|13133.19|13013.19|13133.19|13013.19|13129.12|13009.12|9
1626126310000|2021-07-12 21:45:10|13133.11|13013.11|13136.44|13016.44|13136.44|13016.44|13133.11|13013.11|10
1626126320000|2021-07-12 21:45:20|13136.42|13016.42|13138.7|13018.7|13139.13|13019.13|13136.28|13016.28|10
1626126330000|2021-07-12 21:45:30|13138.83|13018.83|13139.01|13019.01|13140.1|13020.1|13138.83|13018.83|10
1626126340000|2021-07-12 21:45:40|13137.86|13017.86|13136.93|13016.93|13139.53|13019.53|13136.93|13016.93|10
1626126350000|2021-07-12 21:45:50|13136.9|13016.9|13135.64|13015.64|13137.03|13017.03|13135.3|13015.3|9
1626126360000|2021-07-12 21:46:00|13135.12|13015.12|13138.32|13018.32|13138.32|13018.32|13135.12|13015.12|9
1626126370000|2021-07-12 21:46:10|13138.18|13018.18|13139.87|13019.87|13139.87|13019.87|13137.49|13017.49|7
1626126380000|2021-07-12 21:46:20|13140.03|13020.03|13143.07|13023.07|13143.07|13023.07|13140.03|13020.03|8
1626126390000|2021-07-12 21:46:30|13143|13023|13142.99|13022.99|13143.07|13023.07|13141.9|13021.9|10
1626126400000|2021-07-12 21:46:40|13143.12|13023.12|13143.12|13023.12|13143.35|13023.35|13143.05|13023.05|10
1626126410000|2021-07-12 21:46:50|13143.19|13023.19|13144.64|13024.64|13144.64|13024.64|13143.19|13023.19|10
1626126420000|2021-07-12 21:47:00|13144.74|13024.74|13147.46|13027.46|13147.46|13027.46|13144.74|13024.74|10
1626126430000|2021-07-12 21:47:10|13147.52|13027.52|13147.91|13027.91|13147.91|13027.91|13147.4|13027.4|9
1626126440000|2021-07-12 21:47:20|13148.19|13028.19|13151.26|13031.26|13151.32|13031.32|13148.15|13028.15|9
1626126450000|2021-07-12 21:47:30|13151.48|13031.48|13151.43|13031.43|13151.59|13031.59|13149.92|13029.92|10
1626126460000|2021-07-12 21:47:40|13151.51|13031.51|13151.14|13031.14|13151.51|13031.51|13150.9|13030.9|9
1626126470000|2021-07-12 21:47:50|13151.18|13031.18|13153.38|13033.38|13153.38|13033.38|13150.93|13030.93|10
1626126480000|2021-07-12 21:48:00|13154.41|13034.41|13154.96|13034.96|13155.37|13035.37|13154.41|13034.41|9
1626126490000|2021-07-12 21:48:10|13154.75|13034.75|13153.12|13033.12|13154.88|13034.88|13153.12|13033.12|10
1626126500000|2021-07-12 21:48:20|13153.03|13033.03|13153.46|13033.46|13153.6|13033.6|13152.18|13032.18|9
1626126510000|2021-07-12 21:48:30|13153.48|13033.48|13154.78|13034.78|13154.86|13034.86|13153.41|13033.41|9
1626126520000|2021-07-12 21:48:40|13154.91|13034.91|13155.51|13035.51|13155.58|13035.58|13154.34|13034.34|10
1626126530000|2021-07-12 21:48:50|13155.57|13035.57|13156.74|13036.74|13156.79|13036.79|13155.57|13035.57|9
1626126540000|2021-07-12 21:49:00|13157.11|13037.11|13158.61|13038.61|13158.67|13038.67|13157.06|13037.06|10
1626126550000|2021-07-12 21:49:10|13158.81|13038.81|13159.79|13039.79|13159.79|13039.79|13157.94|13037.94|9
1626126560000|2021-07-12 21:49:20|13159.99|13039.99|13162.92|13042.92|13162.94|13042.94|13159.99|13039.99|10
1626126570000|2021-07-12 21:49:30|13163.56|13043.56|13164.42|13044.42|13164.42|13044.42|13163.56|13043.56|9
1626126580000|2021-07-12 21:49:40|13164.02|13044.02|13166.85|13046.85|13166.85|13046.85|13164.02|13044.02|10
1626126590000|2021-07-12 21:49:50|13166.35|13046.35|13165.88|13045.88|13166.39|13046.39|13165.1|13045.1|10
1626126600000|2021-07-12 21:50:00|13165.85|13045.85|13166.08|13046.08|13166.3|13046.3|13165.77|13045.77|9
1626126610000|2021-07-12 21:50:10|13166.07|13046.07|13165.52|13045.52|13166.07|13046.07|13164.95|13044.95|9
1626126620000|2021-07-12 21:50:20|13165.67|13045.67|13165.64|13045.64|13165.67|13045.67|13165.18|13045.18|10
1626126630000|2021-07-12 21:50:30|13165.75|13045.75|13166.64|13046.64|13166.64|13046.64|13165.75|13045.75|10
1626126640000|2021-07-12 21:50:40|13166.82|13046.82|13166.58|13046.58|13166.85|13046.85|13166.5|13046.5|9
1626126650000|2021-07-12 21:50:50|13166.67|13046.67|13166.7|13046.7|13166.81|13046.81|13166.55|13046.55|7
1626126660000|2021-07-12 21:51:00|13166.61|13046.61|13167.01|13047.01|13167.01|13047.01|13165.81|13045.81|10
1626126670000|2021-07-12 21:51:10|13167.03|13047.03|13166.17|13046.17|13167.03|13047.03|13165.36|13045.36|9
1626126680000|2021-07-12 21:51:20|13166.39|13046.39|13166.18|13046.18|13166.44|13046.44|13165.99|13045.99|9
1626126690000|2021-07-12 21:51:30|13165.27|13045.27|13164.04|13044.04|13165.28|13045.28|13163.93|13043.93|9
1626126700000|2021-07-12 21:51:40|13163.71|13043.71|13162.21|13042.21|13163.81|13043.81|13162.21|13042.21|9
1626126710000|2021-07-12 21:51:50|13161.82|13041.82|13160.68|13040.68|13161.82|13041.82|13160.68|13040.68|10
1626126720000|2021-07-12 21:52:00|13160.6|13040.6|13160.6|13040.6|13160.7|13040.7|13160.58|13040.58|8
1626126730000|2021-07-12 21:52:10|13160.47|13040.47|13159.61|13039.61|13160.47|13040.47|13159.61|13039.61|9
1626126740000|2021-07-12 21:52:20|13159.59|13039.59|13160.4|13040.4|13160.61|13040.61|13159.58|13039.58|10
1626126750000|2021-07-12 21:52:30|13159.81|13039.81|13156.51|13036.51|13159.81|13039.81|13156.51|13036.51|10
1626126760000|2021-07-12 21:52:40|13156.33|13036.33|13157.32|13037.32|13157.32|13037.32|13156.18|13036.18|9
1626126770000|2021-07-12 21:52:50|13157.81|13037.81|13158.61|13038.61|13159.41|13039.41|13157.81|13037.81|9
1626126780000|2021-07-12 21:53:00|13158.92|13038.92|13161.55|13041.55|13161.64|13041.64|13158.92|13038.92|9
1626126790000|2021-07-12 21:53:10|13161.53|13041.53|13162.52|13042.52|13162.52|13042.52|13160.98|13040.98|10
1626126800000|2021-07-12 21:53:20|13162.75|13042.75|13163.61|13043.61|13164.24|13044.24|13162.71|13042.71|10
1626126810000|2021-07-12 21:53:30|13163.35|13043.35|13161.67|13041.67|13163.35|13043.35|13161.67|13041.67|10
1626126820000|2021-07-12 21:53:40|13160.4|13040.4|13159.2|13039.2|13160.4|13040.4|13159.05|13039.05|9
1626126830000|2021-07-12 21:53:50|13159.06|13039.06|13155.85|13035.85|13159.06|13039.06|13155.84|13035.84|10
1626126840000|2021-07-12 21:54:00|13156.54|13036.54|13156.84|13036.84|13157.24|13037.24|13156.54|13036.54|9
1626126850000|2021-07-12 21:54:10|13156.05|13036.05|13154.87|13034.87|13156.05|13036.05|13154.5|13034.5|7
1626126860000|2021-07-12 21:54:20|13155.25|13035.25|13155.71|13035.71|13155.71|13035.71|13154.92|13034.92|10
1626126870000|2021-07-12 21:54:30|13156.22|13036.22|13155.54|13035.54|13156.7|13036.7|13155.54|13035.54|10
1626126880000|2021-07-12 21:54:40|13155.68|13035.68|13156.3|13036.3|13156.3|13036.3|13155.04|13035.04|10
1626126890000|2021-07-12 21:54:50|13156.35|13036.35|13160.12|13040.12|13160.12|13040.12|13156.35|13036.35|9
1626126900000|2021-07-12 21:55:00|13160.81|13040.81|13163.89|13043.89|13163.95|13043.95|13160.81|13040.81|10
1626126910000|2021-07-12 21:55:10|13163.54|13043.54|13162.35|13042.35|13164.47|13044.47|13162.35|13042.35|9
1626126920000|2021-07-12 21:55:20|13162.36|13042.36|13159.82|13039.82|13162.66|13042.66|13159.82|13039.82|10
1626126930000|2021-07-12 21:55:30|13159.66|13039.66|13160.62|13040.62|13160.71|13040.71|13159.42|13039.42|9
1626126940000|2021-07-12 21:55:40|13160.89|13040.89|13159.97|13039.97|13161.01|13041.01|13159.88|13039.88|8
1626126950000|2021-07-12 21:55:50|13159.9|13039.9|13159.9|13039.9|13160.21|13040.21|13159.87|13039.87|9
1626126960000|2021-07-12 21:56:00|13159.94|13039.94|13159.19|13039.19|13160.05|13040.05|13159.19|13039.19|10
1626126970000|2021-07-12 21:56:10|13159.3|13039.3|13158.61|13038.61|13159.3|13039.3|13158.16|13038.16|8
1626126980000|2021-07-12 21:56:20|13157.62|13037.62|13156.8|13036.8|13157.62|13037.62|13156.59|13036.59|10
1626126990000|2021-07-12 21:56:30|13157.69|13037.69|13159.01|13039.01|13159.01|13039.01|13157.69|13037.69|9
1626127000000|2021-07-12 21:56:40|13159.45|13039.45|13157.04|13037.04|13159.75|13039.75|13157.04|13037.04|9
1626127010000|2021-07-12 21:56:50|13157.06|13037.06|13157.69|13037.69|13158.11|13038.11|13157.01|13037.01|10
1626127020000|2021-07-12 21:57:00|13157.48|13037.48|13156.2|13036.2|13157.48|13037.48|13155.9|13035.9|10
1626127030000|2021-07-12 21:57:10|13156.35|13036.35|13156.32|13036.32|13156.51|13036.51|13155.94|13035.94|8
1626127040000|2021-07-12 21:57:20|13155.96|13035.96|13155.47|13035.47|13156.59|13036.59|13155.47|13035.47|8
1626127050000|2021-07-12 21:57:30|13155.5|13035.5|13155.59|13035.59|13155.59|13035.59|13154.52|13034.52|10
1626127060000|2021-07-12 21:57:40|13155.62|13035.62|13155.74|13035.74|13155.83|13035.83|13155.26|13035.26|9
1626127070000|2021-07-12 21:57:50|13155.75|13035.75|13155.35|13035.35|13155.83|13035.83|13155.35|13035.35|10
1626127080000|2021-07-12 21:58:00|13154.97|13034.97|13152.59|13032.59|13154.97|13034.97|13152.59|13032.59|9
1626127090000|2021-07-12 21:58:10|13152.58|13032.58|13150.83|13030.83|13152.58|13032.58|13150.83|13030.83|8
1626127100000|2021-07-12 21:58:20|13150.89|13030.89|13150.14|13030.14|13150.89|13030.89|13150.06|13030.06|10
1626127110000|2021-07-12 21:58:30|13149.82|13029.82|13149.82|13029.82|13149.86|13029.86|13149.53|13029.53|9
1626127120000|2021-07-12 21:58:40|13150.04|13030.04|13151|13031|13151.27|13031.27|13149.94|13029.94|9
1626127130000|2021-07-12 21:58:50|13150.74|13030.74|13150.99|13030.99|13151.16|13031.16|13150.55|13030.55|10
1626127140000|2021-07-12 21:59:00|13150.96|13030.96|13150.59|13030.59|13151.1|13031.1|13150.57|13030.57|10
1626127150000|2021-07-12 21:59:10|13150.53|13030.53|13150.54|13030.54|13151.02|13031.02|13149.82|13029.82|10
1626127160000|2021-07-12 21:59:20|13150.55|13030.55|13149.57|13029.57|13150.94|13030.94|13149.57|13029.57|9
1626127170000|2021-07-12 21:59:30|13149.39|13029.39|13147.6|13027.6|13149.39|13029.39|13147.47|13027.47|9
1626127180000|2021-07-12 21:59:40|13147.56|13027.56|13146.46|13026.46|13147.66|13027.66|13146.46|13026.46|10
1626127190000|2021-07-12 21:59:50|13147.1|13027.1|13146.65|13026.65|13147.13|13027.13|13146.48|13026.48|10
1626127200000|2021-07-12 22:00:00|13145.93|13025.93|13146.62|13026.62|13147.21|13027.21|13145.93|13025.93|7
1626127210000|2021-07-12 22:00:10|13146.54|13026.54|13146.13|13026.13|13147.27|13027.27|13145.96|13025.96|10
1626127220000|2021-07-12 22:00:20|13146.09|13026.09|13147.62|13027.62|13148.17|13028.17|13146.09|13026.09|9
1626127230000|2021-07-12 22:00:30|13147.85|13027.85|13148.99|13028.99|13149.08|13029.08|13147.54|13027.54|9
1626127240000|2021-07-12 22:00:40|13149.14|13029.14|13148.41|13028.41|13149.91|13029.91|13148.21|13028.21|10
1626127250000|2021-07-12 22:00:50|13148.01|13028.01|13148.6|13028.6|13148.6|13028.6|13147.07|13027.07|9
1626127260000|2021-07-12 22:01:00|13148.96|13028.96|13150.81|13030.81|13150.81|13030.81|13148.96|13028.96|8
1626127270000|2021-07-12 22:01:10|13150.89|13030.89|13151.9|13031.9|13151.9|13031.9|13150.17|13030.17|10
1626127280000|2021-07-12 22:01:20|13151.89|13031.89|13152.31|13032.31|13153.76|13033.76|13151.89|13031.89|10
1626127290000|2021-07-12 22:01:30|13152.5|13032.5|13152.9|13032.9|13153.1|13033.1|13152.35|13032.35|10
1626127300000|2021-07-12 22:01:40|13152.84|13032.84|13153.1|13033.1|13153.1|13033.1|13152.83|13032.83|7
1626127310000|2021-07-12 22:01:50|13153.14|13033.14|13154.79|13034.79|13154.96|13034.96|13153.14|13033.14|9
1626127320000|2021-07-12 22:02:00|13154.42|13034.42|13154.24|13034.24|13155.39|13035.39|13153.89|13033.89|10
1626127330000|2021-07-12 22:02:10|13153.65|13033.65|13152.94|13032.94|13154.17|13034.17|13152.77|13032.77|9
1626127340000|2021-07-12 22:02:20|13152.93|13032.93|13150.16|13030.16|13152.93|13032.93|13150.16|13030.16|10
1626127350000|2021-07-12 22:02:30|13150.3|13030.3|13148.72|13028.72|13150.3|13030.3|13148.72|13028.72|9
1626127360000|2021-07-12 22:02:40|13148.68|13028.68|13148.61|13028.61|13149.02|13029.02|13148.41|13028.41|8
1626127370000|2021-07-12 22:02:50|13149.56|13029.56|13149.5|13029.5|13150.45|13030.45|13148.7|13028.7|9
1626127380000|2021-07-12 22:03:00|13149.89|13029.89|13151|13031|13151|13031|13149.84|13029.84|9
1626127390000|2021-07-12 22:03:10|13151.01|13031.01|13150.17|13030.17|13151.29|13031.29|13150.05|13030.05|10
1626127400000|2021-07-12 22:03:20|13149.97|13029.97|13150.67|13030.67|13151.03|13031.03|13149.69|13029.69|10
1626127410000|2021-07-12 22:03:30|13150.8|13030.8|13152.43|13032.43|13152.54|13032.54|13150.8|13030.8|10
1626127420000|2021-07-12 22:03:40|13153.87|13033.87|13155.13|13035.13|13155.13|13035.13|13153.87|13033.87|10
1626127430000|2021-07-12 22:03:50|13155|13035|13157.7|13037.7|13157.89|13037.89|13155|13035|9
1626127440000|2021-07-12 22:04:00|13157.71|13037.71|13157.65|13037.65|13158.23|13038.23|13157.65|13037.65|10
1626127450000|2021-07-12 22:04:10|13156.72|13036.72|13157.53|13037.53|13157.53|13037.53|13156.65|13036.65|8
1626127460000|2021-07-12 22:04:20|13157.61|13037.61|13159.55|13039.55|13159.55|13039.55|13157.61|13037.61|10
1626127470000|2021-07-12 22:04:30|13159.58|13039.58|13161.89|13041.89|13162.01|13042.01|13159.58|13039.58|10
1626127480000|2021-07-12 22:04:40|13161.32|13041.32|13162.16|13042.16|13163.03|13043.03|13160.8|13040.8|10
1626127490000|2021-07-12 22:04:50|13164|13044|13168.28|13048.28|13168.28|13048.28|13164|13044|10
1626127500000|2021-07-12 22:05:00|13168.68|13048.68|13170.66|13050.66|13170.66|13050.66|13168.68|13048.68|9
1626127510000|2021-07-12 22:05:10|13170.34|13050.34|13169.29|13049.29|13170.68|13050.68|13169.29|13049.29|10
1626127520000|2021-07-12 22:05:20|13169.42|13049.42|13170.48|13050.48|13170.48|13050.48|13168.38|13048.38|9
1626127530000|2021-07-12 22:05:30|13171.37|13051.37|13175.39|13055.39|13175.66|13055.66|13171.37|13051.37|9
1626127540000|2021-07-12 22:05:40|13175.35|13055.35|13176.94|13056.94|13176.94|13056.94|13175.35|13055.35|10
1626127550000|2021-07-12 22:05:50|13176.74|13056.74|13180.1|13060.1|13180.1|13060.1|13176.74|13056.74|10
1626127560000|2021-07-12 22:06:00|13179.27|13059.27|13183.04|13063.04|13183.04|13063.04|13178.77|13058.77|10
1626127570000|2021-07-12 22:06:10|13182.88|13062.88|13182.48|13062.48|13183.12|13063.12|13182.31|13062.31|10
1626127580000|2021-07-12 22:06:20|13182.56|13062.56|13183.24|13063.24|13183.53|13063.53|13182.53|13062.53|9
1626127590000|2021-07-12 22:06:30|13182.68|13062.68|13183.28|13063.28|13183.28|13063.28|13182.41|13062.41|10
1626127600000|2021-07-12 22:06:40|13182.98|13062.98|13184.2|13064.2|13184.2|13064.2|13182.98|13062.98|10
1626127610000|2021-07-12 22:06:50|13184.13|13064.13|13183.61|13063.61|13184.66|13064.66|13183.61|13063.61|9
1626127620000|2021-07-12 22:07:00|13183.62|13063.62|13184.28|13064.28|13184.28|13064.28|13183.62|13063.62|10
1626127630000|2021-07-12 22:07:10|13184.15|13064.15|13182.68|13062.68|13184.23|13064.23|13182.44|13062.44|10
1626127640000|2021-07-12 22:07:20|13182.65|13062.65|13183.98|13063.98|13184.4|13064.4|13182.65|13062.65|10
1626127650000|2021-07-12 22:07:30|13183.99|13063.99|13182.91|13062.91|13183.99|13063.99|13182.74|13062.74|8
1626127660000|2021-07-12 22:07:40|13183.06|13063.06|13181.66|13061.66|13183.06|13063.06|13181.57|13061.57|10
1626127670000|2021-07-12 22:07:50|13181.53|13061.53|13179.46|13059.46|13181.53|13061.53|13179.46|13059.46|10
1626127680000|2021-07-12 22:08:00|13179.57|13059.57|13179.59|13059.59|13179.89|13059.89|13179.27|13059.27|10
1626127690000|2021-07-12 22:08:10|13179.78|13059.78|13177.48|13057.48|13179.78|13059.78|13177.48|13057.48|9
1626127700000|2021-07-12 22:08:20|13177.46|13057.46|13178.43|13058.43|13179.31|13059.31|13177.46|13057.46|8
1626127710000|2021-07-12 22:08:30|13178.11|13058.11|13176.72|13056.72|13178.12|13058.12|13176.55|13056.55|8
1626127720000|2021-07-12 22:08:40|13176.52|13056.52|13176.68|13056.68|13177.07|13057.07|13176.52|13056.52|9
1626127730000|2021-07-12 22:08:50|13176.9|13056.9|13177.16|13057.16|13177.16|13057.16|13176.9|13056.9|8
1626127740000|2021-07-12 22:09:00|13177.03|13057.03|13176.39|13056.39|13177.03|13057.03|13176.07|13056.07|9
1626127750000|2021-07-12 22:09:10|13176.86|13056.86|13177.24|13057.24|13177.24|13057.24|13176.31|13056.31|9
1626127760000|2021-07-12 22:09:20|13177.25|13057.25|13176.26|13056.26|13177.29|13057.29|13176.23|13056.23|9
1626127770000|2021-07-12 22:09:30|13176.23|13056.23|13175.64|13055.64|13176.52|13056.52|13175.56|13055.56|8
1626127780000|2021-07-12 22:09:40|13175.95|13055.95|13178.01|13058.01|13178.01|13058.01|13175.95|13055.95|10
1626127790000|2021-07-12 22:09:50|13178.32|13058.32|13179.53|13059.53|13179.53|13059.53|13178.32|13058.32|9
1626127800000|2021-07-12 22:10:00|13179.41|13059.41|13180.53|13060.53|13180.73|13060.73|13179.41|13059.41|8
1626127810000|2021-07-12 22:10:10|13180.36|13060.36|13182.41|13062.41|13182.42|13062.42|13180|13060|10
1626127820000|2021-07-12 22:10:20|13182.13|13062.13|13180.9|13060.9|13182.13|13062.13|13180.72|13060.72|10
1626127830000|2021-07-12 22:10:30|13180.75|13060.75|13179.44|13059.44|13181.4|13061.4|13179.28|13059.28|9
1626127840000|2021-07-12 22:10:40|13179.54|13059.54|13179.64|13059.64|13180.24|13060.24|13179.54|13059.54|10
1626127850000|2021-07-12 22:10:50|13179.48|13059.48|13180.48|13060.48|13180.48|13060.48|13178.91|13058.91|9
1626127860000|2021-07-12 22:11:00|13179.46|13059.46|13179.11|13059.11|13179.67|13059.67|13178.64|13058.64|10
1626127870000|2021-07-12 22:11:10|13179.75|13059.75|13179.62|13059.62|13179.75|13059.75|13178.76|13058.76|10
1626127880000|2021-07-12 22:11:20|13179.82|13059.82|13180.23|13060.23|13180.73|13060.73|13179.82|13059.82|10
1626127890000|2021-07-12 22:11:30|13179.52|13059.52|13180.76|13060.76|13180.82|13060.82|13179.38|13059.38|10
1626127900000|2021-07-12 22:11:40|13181.06|13061.06|13181.14|13061.14|13182.28|13062.28|13180.8|13060.8|10
1626127910000|2021-07-12 22:11:50|13181.27|13061.27|13180.08|13060.08|13181.63|13061.63|13180.07|13060.07|10
1626127920000|2021-07-12 22:12:00|13179.99|13059.99|13180.76|13060.76|13180.76|13060.76|13179.75|13059.75|9
1626127930000|2021-07-12 22:12:10|13180.67|13060.67|13180.08|13060.08|13180.8|13060.8|13180.08|13060.08|7
1626127940000|2021-07-12 22:12:20|13180.12|13060.12|13180.13|13060.13|13180.26|13060.26|13180.03|13060.03|8
1626127950000|2021-07-12 22:12:30|13180.01|13060.01|13180.08|13060.08|13180.57|13060.57|13179.95|13059.95|9
1626127960000|2021-07-12 22:12:40|13180.27|13060.27|13180.26|13060.26|13180.37|13060.37|13179.89|13059.89|9
1626127970000|2021-07-12 22:12:50|13180.21|13060.21|13179.47|13059.47|13180.31|13060.31|13179.14|13059.14|10
1626127980000|2021-07-12 22:13:00|13179.39|13059.39|13184.7|13064.7|13184.7|13064.7|13179.39|13059.39|10
1626127990000|2021-07-12 22:13:10|13185.02|13065.02|13186.39|13066.39|13187.8|13067.8|13185.02|13065.02|10
1626128000000|2021-07-12 22:13:20|13186.98|13066.98|13189.43|13069.43|13189.43|13069.43|13186.98|13066.98|10
1626128010000|2021-07-12 22:13:30|13189.58|13069.58|13206.76|13086.76|13206.76|13086.76|13189.58|13069.58|10
1626128020000|2021-07-12 22:13:40|13207.19|13087.19|13208.81|13088.81|13209.55|13089.55|13207.19|13087.19|10
1626128030000|2021-07-12 22:13:50|13208.02|13088.02|13207|13087|13208.15|13088.15|13206.52|13086.52|10
1626128040000|2021-07-12 22:14:00|13207.99|13087.99|13205.7|13085.7|13207.99|13087.99|13205.22|13085.22|10
1626128050000|2021-07-12 22:14:10|13204.9|13084.9|13208.65|13088.65|13208.65|13088.65|13204.9|13084.9|10
1626128060000|2021-07-12 22:14:20|13210.21|13090.21|13211.35|13091.35|13212.31|13092.31|13209.15|13089.15|10
1626128070000|2021-07-12 22:14:30|13211.96|13091.96|13219.43|13099.43|13219.43|13099.43|13211.96|13091.96|8
1626128080000|2021-07-12 22:14:40|13219.52|13099.52|13217.94|13097.94|13220.66|13100.66|13217.94|13097.94|10
1626128090000|2021-07-12 22:14:50|13218.09|13098.09|13213.12|13093.12|13218.12|13098.12|13213.12|13093.12|10
1626128100000|2021-07-12 22:15:00|13213.21|13093.21|13207.36|13087.36|13213.4|13093.4|13207.36|13087.36|10
1626128110000|2021-07-12 22:15:10|13207.33|13087.33|13200.19|13080.19|13207.33|13087.33|13200.19|13080.19|10
1626128120000|2021-07-12 22:15:20|13199.17|13079.17|13193.89|13073.89|13199.17|13079.17|13193.14|13073.14|10
1626128130000|2021-07-12 22:15:30|13194|13074|13193.12|13073.12|13194|13074|13193.12|13073.12|10
1626128140000|2021-07-12 22:15:40|13192.93|13072.93|13193.91|13073.91|13193.91|13073.91|13192.65|13072.65|9
1626128150000|2021-07-12 22:15:50|13193.97|13073.97|13192.6|13072.6|13194.02|13074.02|13192.23|13072.23|10
1626128160000|2021-07-12 22:16:00|13192.57|13072.57|13190.46|13070.46|13192.57|13072.57|13190.4|13070.4|9
1626128170000|2021-07-12 22:16:10|13190.12|13070.12|13190.47|13070.47|13190.82|13070.82|13190.12|13070.12|10
1626128180000|2021-07-12 22:16:20|13190.69|13070.69|13190.8|13070.8|13190.8|13070.8|13189.96|13069.96|8
1626128190000|2021-07-12 22:16:30|13190.88|13070.88|13191.18|13071.18|13192.06|13072.06|13190.88|13070.88|9
1626128200000|2021-07-12 22:16:40|13190.61|13070.61|13188.38|13068.38|13190.61|13070.61|13188.37|13068.37|10
1626128210000|2021-07-12 22:16:50|13188.35|13068.35|13188.55|13068.55|13188.93|13068.93|13187.74|13067.74|10
1626128220000|2021-07-12 22:17:00|13188.64|13068.64|13187.34|13067.34|13188.72|13068.72|13187.34|13067.34|9
1626128230000|2021-07-12 22:17:10|13187.21|13067.21|13187.48|13067.48|13187.48|13067.48|13186.76|13066.76|8
1626128240000|2021-07-12 22:17:20|13187.14|13067.14|13185.34|13065.34|13187.29|13067.29|13185.34|13065.34|10
1626128250000|2021-07-12 22:17:30|13185.46|13065.46|13184.65|13064.65|13185.75|13065.75|13184.65|13064.65|9
1626128260000|2021-07-12 22:17:40|13184.86|13064.86|13183.14|13063.14|13185.7|13065.7|13183.14|13063.14|9
1626128270000|2021-07-12 22:17:50|13183.26|13063.26|13181.75|13061.75|13183.26|13063.26|13180.47|13060.47|9
1626128280000|2021-07-12 22:18:00|13181.68|13061.68|13181.58|13061.58|13182.47|13062.47|13181.58|13061.58|10
1626128290000|2021-07-12 22:18:10|13182.23|13062.23|13181.7|13061.7|13182.42|13062.42|13181.7|13061.7|8
1626128300000|2021-07-12 22:18:20|13181.61|13061.61|13180.68|13060.68|13181.61|13061.61|13180.67|13060.67|9
1626128310000|2021-07-12 22:18:30|13180.6|13060.6|13178.27|13058.27|13180.6|13060.6|13178.24|13058.24|8
1626128320000|2021-07-12 22:18:40|13178.24|13058.24|13179.16|13059.16|13179.16|13059.16|13177.83|13057.83|8
1626128330000|2021-07-12 22:18:50|13179.34|13059.34|13182.38|13062.38|13182.38|13062.38|13179.34|13059.34|9
1626128340000|2021-07-12 22:19:00|13182.36|13062.36|13181.81|13061.81|13182.4|13062.4|13181.72|13061.72|8
1626128350000|2021-07-12 22:19:10|13181.76|13061.76|13181.75|13061.75|13181.76|13061.76|13181.08|13061.08|8
1626128360000|2021-07-12 22:19:20|13181.64|13061.64|13181.42|13061.42|13182.33|13062.33|13181.42|13061.42|8
1626128370000|2021-07-12 22:19:30|13181.61|13061.61|13179.79|13059.79|13181.84|13061.84|13179.79|13059.79|9
1626128380000|2021-07-12 22:19:40|13179.28|13059.28|13180.03|13060.03|13180.03|13060.03|13179.08|13059.08|10
1626128390000|2021-07-12 22:19:50|13180.09|13060.09|13180.26|13060.26|13180.54|13060.54|13179.91|13059.91|10
1626128400000|2021-07-12 22:20:00|13180.39|13060.39|13179.5|13059.5|13180.69|13060.69|13179.5|13059.5|9
1626128410000|2021-07-12 22:20:10|13179.31|13059.31|13179.47|13059.47|13179.97|13059.97|13178.82|13058.82|10
1626128420000|2021-07-12 22:20:20|13179.49|13059.49|13178.87|13058.87|13179.53|13059.53|13178.05|13058.05|10
1626128430000|2021-07-12 22:20:30|13178.1|13058.1|13177.49|13057.49|13178.1|13058.1|13177.24|13057.24|9
1626128440000|2021-07-12 22:20:40|13177.37|13057.37|13178.65|13058.65|13178.65|13058.65|13177.37|13057.37|8
1626128450000|2021-07-12 22:20:50|13178.41|13058.41|13179.6|13059.6|13179.6|13059.6|13178.38|13058.38|8
1626128460000|2021-07-12 22:21:00|13178.41|13058.41|13179.1|13059.1|13179.4|13059.4|13178.41|13058.41|9
1626128470000|2021-07-12 22:21:10|13179.09|13059.09|13179.88|13059.88|13180.22|13060.22|13179.09|13059.09|8
1626128480000|2021-07-12 22:21:20|13180.06|13060.06|13180.43|13060.43|13180.49|13060.49|13180.06|13060.06|6
1626128490000|2021-07-12 22:21:30|13180.41|13060.41|13179.53|13059.53|13180.41|13060.41|13179.46|13059.46|7
1626128500000|2021-07-12 22:21:40|13179.56|13059.56|13179.19|13059.19|13179.57|13059.57|13179.03|13059.03|8
1626128510000|2021-07-12 22:21:50|13179.46|13059.46|13179.33|13059.33|13180.21|13060.21|13179.33|13059.33|9
1626128520000|2021-07-12 22:22:00|13180.34|13060.34|13183.65|13063.65|13183.65|13063.65|13180.34|13060.34|10
1626128530000|2021-07-12 22:22:10|13184.46|13064.46|13187.68|13067.68|13187.68|13067.68|13184.46|13064.46|7
1626128540000|2021-07-12 22:22:20|13188.99|13068.99|13190.6|13070.6|13190.6|13070.6|13188.99|13068.99|10
1626128550000|2021-07-12 22:22:30|13191.55|13071.55|13188.5|13068.5|13191.68|13071.68|13188.5|13068.5|9
1626128560000|2021-07-12 22:22:40|13188.45|13068.45|13187.3|13067.3|13188.68|13068.68|13187.23|13067.23|8
1626128570000|2021-07-12 22:22:50|13187.32|13067.32|13187.8|13067.8|13188.09|13068.09|13187.32|13067.32|9
1626128580000|2021-07-12 22:23:00|13187.83|13067.83|13190.09|13070.09|13190.15|13070.15|13187.83|13067.83|10
1626128590000|2021-07-12 22:23:10|13190.22|13070.22|13192.2|13072.2|13192.2|13072.2|13190.08|13070.08|10
1626128600000|2021-07-12 22:23:20|13193.26|13073.26|13197.23|13077.23|13197.23|13077.23|13192.32|13072.32|10
1626128610000|2021-07-12 22:23:30|13197.26|13077.26|13197.7|13077.7|13198.45|13078.45|13197.25|13077.25|10
1626128620000|2021-07-12 22:23:40|13198.33|13078.33|13198.18|13078.18|13198.89|13078.89|13197.05|13077.05|10
1626128630000|2021-07-12 22:23:50|13198.13|13078.13|13196.86|13076.86|13198.73|13078.73|13196.86|13076.86|9
1626128640000|2021-07-12 22:24:00|13197.67|13077.67|13199.46|13079.46|13199.72|13079.72|13197.67|13077.67|7
1626128650000|2021-07-12 22:24:10|13199.32|13079.32|13200.07|13080.07|13200.13|13080.13|13199.32|13079.32|9
1626128660000|2021-07-12 22:24:20|13200.2|13080.2|13201.76|13081.76|13201.76|13081.76|13200.2|13080.2|9
1626128670000|2021-07-12 22:24:30|13201.78|13081.78|13203.66|13083.66|13203.7|13083.7|13201.78|13081.78|9
1626128680000|2021-07-12 22:24:40|13204.06|13084.06|13205.34|13085.34|13205.43|13085.43|13204.06|13084.06|9
1626128690000|2021-07-12 22:24:50|13205.32|13085.32|13206.47|13086.47|13207.62|13087.62|13205.32|13085.32|10
1626128700000|2021-07-12 22:25:00|13206.35|13086.35|13206.24|13086.24|13206.43|13086.43|13205.68|13085.68|9
1626128710000|2021-07-12 22:25:10|13205.79|13085.79|13205.12|13085.12|13206.01|13086.01|13204.47|13084.47|10
1626128720000|2021-07-12 22:25:20|13204.68|13084.68|13200.54|13080.54|13204.75|13084.75|13200.54|13080.54|10
1626128730000|2021-07-12 22:25:30|13200.24|13080.24|13199.49|13079.49|13200.51|13080.51|13199.49|13079.49|9
1626128740000|2021-07-12 22:25:40|13199.48|13079.48|13198.21|13078.21|13199.5|13079.5|13198.21|13078.21|9
1626128750000|2021-07-12 22:25:50|13197.91|13077.91|13197.19|13077.19|13197.91|13077.91|13196.77|13076.77|8
1626128760000|2021-07-12 22:26:00|13197.15|13077.15|13195.45|13075.45|13197.17|13077.17|13195.43|13075.43|10
1626128770000|2021-07-12 22:26:10|13195.47|13075.47|13194.51|13074.51|13195.47|13075.47|13194.51|13074.51|9
1626128780000|2021-07-12 22:26:20|13194.49|13074.49|13194.83|13074.83|13195.16|13075.16|13194.46|13074.46|10
1626128790000|2021-07-12 22:26:30|13194.84|13074.84|13196.7|13076.7|13196.7|13076.7|13194.84|13074.84|9
1626128800000|2021-07-12 22:26:40|13197.14|13077.14|13198.25|13078.25|13198.25|13078.25|13197|13077|10
1626128810000|2021-07-12 22:26:50|13198.01|13078.01|13198.45|13078.45|13198.48|13078.48|13197.87|13077.87|10
1626128820000|2021-07-12 22:27:00|13199.17|13079.17|13199.29|13079.29|13199.8|13079.8|13199.17|13079.17|10
1626128830000|2021-07-12 22:27:10|13199.52|13079.52|13199.73|13079.73|13200.3|13080.3|13199.51|13079.51|10
1626128840000|2021-07-12 22:27:20|13199.75|13079.75|13199.74|13079.74|13199.75|13079.75|13199.18|13079.18|9
1626128850000|2021-07-12 22:27:30|13199.8|13079.8|13200.42|13080.42|13200.42|13080.42|13199.45|13079.45|10
1626128860000|2021-07-12 22:27:40|13200.62|13080.62|13199.98|13079.98|13200.95|13080.95|13199.54|13079.54|10
1626128870000|2021-07-12 22:27:50|13200.13|13080.13|13200.64|13080.64|13200.66|13080.66|13200.13|13080.13|8
1626128880000|2021-07-12 22:28:00|13200.71|13080.71|13203.87|13083.87|13203.87|13083.87|13200.71|13080.71|8
1626128890000|2021-07-12 22:28:10|13204.06|13084.06|13202.54|13082.54|13204.06|13084.06|13202.54|13082.54|10
1626128900000|2021-07-12 22:28:20|13202.25|13082.25|13202.49|13082.49|13202.49|13082.49|13201.18|13081.18|9
1626128910000|2021-07-12 22:28:30|13202.73|13082.73|13202.35|13082.35|13202.82|13082.82|13202.2|13082.2|10
1626128920000|2021-07-12 22:28:40|13202.32|13082.32|13202.37|13082.37|13202.37|13082.37|13202.09|13082.09|8
1626128930000|2021-07-12 22:28:50|13202.46|13082.46|13202.76|13082.76|13202.78|13082.78|13202.44|13082.44|10
1626128940000|2021-07-12 22:29:00|13202.77|13082.77|13203.38|13083.38|13203.38|13083.38|13202.77|13082.77|9
1626128950000|2021-07-12 22:29:10|13203.42|13083.42|13204.85|13084.85|13204.85|13084.85|13203.17|13083.17|10
1626128960000|2021-07-12 22:29:20|13204.63|13084.63|13205.54|13085.54|13205.92|13085.92|13204.63|13084.63|8
1626128970000|2021-07-12 22:29:30|13205.61|13085.61|13207.58|13087.58|13207.63|13087.63|13205.61|13085.61|10
1626128980000|2021-07-12 22:29:40|13207.39|13087.39|13208.29|13088.29|13208.33|13088.33|13207.18|13087.18|9
1626128990000|2021-07-12 22:29:50|13207.76|13087.76|13211.12|13091.12|13211.12|13091.12|13207.64|13087.64|10
1626129000000|2021-07-12 22:30:00|13210.32|13090.32|13211.48|13091.48|13211.7|13091.7|13210.32|13090.32|9
1626129010000|2021-07-12 22:30:10|13211.84|13091.84|13209.77|13089.77|13212.07|13092.07|13209.45|13089.45|9
1626129020000|2021-07-12 22:30:20|13209.65|13089.65|13209.44|13089.44|13209.84|13089.84|13209.21|13089.21|9
1626129030000|2021-07-12 22:30:30|13209.21|13089.21|13209.03|13089.03|13209.84|13089.84|13209.03|13089.03|9
1626129040000|2021-07-12 22:30:40|13209.04|13089.04|13208.55|13088.55|13209.05|13089.05|13208.55|13088.55|10
1626129050000|2021-07-12 22:30:50|13208.78|13088.78|13208.04|13088.04|13208.78|13088.78|13208.04|13088.04|8
1626129060000|2021-07-12 22:31:00|13207.75|13087.75|13209.08|13089.08|13209.08|13089.08|13207.75|13087.75|10
1626129070000|2021-07-12 22:31:10|13209.39|13089.39|13207.58|13087.58|13209.7|13089.7|13207.58|13087.58|10
1626129080000|2021-07-12 22:31:20|13207.68|13087.68|13206.43|13086.43|13207.68|13087.68|13206.43|13086.43|10
1626129090000|2021-07-12 22:31:30|13206.26|13086.26|13205.14|13085.14|13206.26|13086.26|13204.95|13084.95|10
1626129100000|2021-07-12 22:31:40|13204.81|13084.81|13204|13084|13205.65|13085.65|13203.97|13083.97|8
1626129110000|2021-07-12 22:31:50|13203.99|13083.99|13203.36|13083.36|13204|13084|13203.28|13083.28|10
1626129120000|2021-07-12 22:32:00|13203.24|13083.24|13202.71|13082.71|13203.24|13083.24|13202.15|13082.15|10
1626129130000|2021-07-12 22:32:10|13202.82|13082.82|13202.46|13082.46|13203.44|13083.44|13202.33|13082.33|9
1626129140000|2021-07-12 22:32:20|13203.3|13083.3|13204.78|13084.78|13204.78|13084.78|13203.3|13083.3|10
1626129150000|2021-07-12 22:32:30|13204.66|13084.66|13203.59|13083.59|13205.06|13085.06|13203.59|13083.59|9
1626129160000|2021-07-12 22:32:40|13203.72|13083.72|13200.8|13080.8|13203.72|13083.72|13200.8|13080.8|8
1626129170000|2021-07-12 22:32:50|13199.92|13079.92|13197.95|13077.95|13200.51|13080.51|13197.95|13077.95|10
1626129180000|2021-07-12 22:33:00|13197.57|13077.57|13195.53|13075.53|13197.77|13077.77|13195.53|13075.53|10
1626129190000|2021-07-12 22:33:10|13195.46|13075.46|13195.19|13075.19|13195.62|13075.62|13194.93|13074.93|9
1626129200000|2021-07-12 22:33:20|13195.04|13075.04|13193.97|13073.97|13195.23|13075.23|13193.97|13073.97|10
1626129210000|2021-07-12 22:33:30|13194.04|13074.04|13193.99|13073.99|13194.78|13074.78|13193.99|13073.99|9
1626129220000|2021-07-12 22:33:40|13194|13074|13193.54|13073.54|13194.08|13074.08|13193.54|13073.54|9
1626129230000|2021-07-12 22:33:50|13193.46|13073.46|13192.11|13072.11|13193.56|13073.56|13192.11|13072.11|8
1626129240000|2021-07-12 22:34:00|13192.3|13072.3|13193.53|13073.53|13193.55|13073.55|13191.59|13071.59|10
1626129250000|2021-07-12 22:34:10|13193.54|13073.54|13193.94|13073.94|13194.24|13074.24|13193.54|13073.54|7
1626129260000|2021-07-12 22:34:20|13193.71|13073.71|13193.56|13073.56|13194.24|13074.24|13193.46|13073.46|9
1626129270000|2021-07-12 22:34:30|13193.39|13073.39|13193.78|13073.78|13193.78|13073.78|13193.23|13073.23|10
1626129280000|2021-07-12 22:34:40|13193.83|13073.83|13195.07|13075.07|13195.23|13075.23|13193.83|13073.83|8
1626129290000|2021-07-12 22:34:50|13195.26|13075.26|13194.27|13074.27|13195.37|13075.37|13194.27|13074.27|9
1626129300000|2021-07-12 22:35:00|13194.28|13074.28|13194.6|13074.6|13195|13075|13194|13074|10
1626129310000|2021-07-12 22:35:10|13194.57|13074.57|13193.74|13073.74|13194.64|13074.64|13193.43|13073.43|10
1626129320000|2021-07-12 22:35:20|13193.87|13073.87|13191.76|13071.76|13194.07|13074.07|13191.76|13071.76|10
1626129330000|2021-07-12 22:35:30|13191.73|13071.73|13191.6|13071.6|13191.73|13071.73|13190.63|13070.63|10
1626129340000|2021-07-12 22:35:40|13191.55|13071.55|13191.56|13071.56|13191.56|13071.56|13191.27|13071.27|9
1626129350000|2021-07-12 22:35:50|13191.57|13071.57|13192.13|13072.13|13192.88|13072.88|13191.57|13071.57|7
1626129360000|2021-07-12 22:36:00|13191.29|13071.29|13191.76|13071.76|13191.76|13071.76|13190.82|13070.82|8
1626129370000|2021-07-12 22:36:10|13191.99|13071.99|13191.89|13071.89|13192.18|13072.18|13191.84|13071.84|8
1626129380000|2021-07-12 22:36:20|13191.76|13071.76|13191.76|13071.76|13191.83|13071.83|13191.52|13071.52|10
1626129390000|2021-07-12 22:36:30|13192.61|13072.61|13192.56|13072.56|13192.88|13072.88|13192.55|13072.55|9
1626129400000|2021-07-12 22:36:40|13192.5|13072.5|13191.1|13071.1|13192.5|13072.5|13191.1|13071.1|9
1626129410000|2021-07-12 22:36:50|13190.96|13070.96|13191.79|13071.79|13191.79|13071.79|13190.89|13070.89|9
1626129420000|2021-07-12 22:37:00|13191.8|13071.8|13194.68|13074.68|13194.68|13074.68|13191.8|13071.8|10
1626129430000|2021-07-12 22:37:10|13194.67|13074.67|13195.55|13075.55|13195.55|13075.55|13193.8|13073.8|8
1626129440000|2021-07-12 22:37:20|13195.37|13075.37|13196.72|13076.72|13196.72|13076.72|13195.37|13075.37|10
1626129450000|2021-07-12 22:37:30|13196.52|13076.52|13195.01|13075.01|13196.75|13076.75|13195.01|13075.01|10
1626129460000|2021-07-12 22:37:40|13195|13075|13194.41|13074.41|13195|13075|13194.04|13074.04|10
1626129470000|2021-07-12 22:37:50|13194.53|13074.53|13194.46|13074.46|13194.6|13074.6|13194.24|13074.24|9
1626129480000|2021-07-12 22:38:00|13194.53|13074.53|13195.46|13075.46|13195.49|13075.49|13194.52|13074.52|9
1626129490000|2021-07-12 22:38:10|13195.57|13075.57|13194.98|13074.98|13195.61|13075.61|13194.98|13074.98|7
1626129500000|2021-07-12 22:38:20|13194.54|13074.54|13193.37|13073.37|13194.54|13074.54|13193.37|13073.37|7
1626129510000|2021-07-12 22:38:30|13192.57|13072.57|13192.13|13072.13|13192.69|13072.69|13192.13|13072.13|9
1626129520000|2021-07-12 22:38:40|13192.05|13072.05|13192.4|13072.4|13192.85|13072.85|13192.05|13072.05|10
1626129530000|2021-07-12 22:38:50|13192.33|13072.33|13191.57|13071.57|13192.33|13072.33|13191.39|13071.39|9
1626129540000|2021-07-12 22:39:00|13191.99|13071.99|13192.98|13072.98|13193.09|13073.09|13191.99|13071.99|7
1626129550000|2021-07-12 22:39:10|13193.08|13073.08|13195.14|13075.14|13195.14|13075.14|13192.77|13072.77|10
1626129560000|2021-07-12 22:39:20|13195.1|13075.1|13194.07|13074.07|13195.51|13075.51|13194.07|13074.07|9
1626129570000|2021-07-12 22:39:30|13194.53|13074.53|13193.96|13073.96|13194.53|13074.53|13193.89|13073.89|10
1626129580000|2021-07-12 22:39:40|13193.92|13073.92|13193.91|13073.91|13194.3|13074.3|13193.87|13073.87|10
1626129590000|2021-07-12 22:39:50|13193.92|13073.92|13194.2|13074.2|13194.5|13074.5|13193.82|13073.82|10
1626129600000|2021-07-12 22:40:00|13194.64|13074.64|13196.12|13076.12|13196.3|13076.3|13194.64|13074.64|10
1626129610000|2021-07-12 22:40:10|13196.27|13076.27|13196.62|13076.62|13196.79|13076.79|13195.76|13075.76|9
1626129620000|2021-07-12 22:40:20|13196.6|13076.6|13196.17|13076.17|13196.78|13076.78|13196.16|13076.16|10
1626129630000|2021-07-12 22:40:30|13196.25|13076.25|13194.76|13074.76|13196.25|13076.25|13194.76|13074.76|8
1626129640000|2021-07-12 22:40:40|13194.74|13074.74|13194.99|13074.99|13195.12|13075.12|13194.74|13074.74|10
1626129650000|2021-07-12 22:40:50|13194.97|13074.97|13195.45|13075.45|13195.45|13075.45|13194.97|13074.97|7
1626129660000|2021-07-12 22:41:00|13195.46|13075.46|13196.16|13076.16|13196.16|13076.16|13195.46|13075.46|7
1626129670000|2021-07-12 22:41:10|13196.14|13076.14|13190.48|13070.48|13196.14|13076.14|13190.48|13070.48|10
1626129680000|2021-07-12 22:41:20|13190.39|13070.39|13188.74|13068.74|13190.39|13070.39|13188.38|13068.38|10
1626129690000|2021-07-12 22:41:30|13188.55|13068.55|13188.59|13068.59|13188.68|13068.68|13187.9|13067.9|9
1626129700000|2021-07-12 22:41:40|13188.43|13068.43|13188.83|13068.83|13188.91|13068.91|13188.43|13068.43|9
1626129710000|2021-07-12 22:41:50|13189.48|13069.48|13189.35|13069.35|13189.59|13069.59|13189.22|13069.22|10
1626129720000|2021-07-12 22:42:00|13188.91|13068.91|13188.38|13068.38|13188.96|13068.96|13188.31|13068.31|10
1626129730000|2021-07-12 22:42:10|13188.39|13068.39|13188.73|13068.73|13188.73|13068.73|13188.07|13068.07|9
1626129740000|2021-07-12 22:42:20|13188.76|13068.76|13189.41|13069.41|13189.41|13069.41|13188.49|13068.49|9
1626129750000|2021-07-12 22:42:30|13189.43|13069.43|13189.34|13069.34|13189.51|13069.51|13189.18|13069.18|9
1626129760000|2021-07-12 22:42:40|13189.51|13069.51|13188.92|13068.92|13189.51|13069.51|13188.9|13068.9|10
1626129770000|2021-07-12 22:42:50|13188.88|13068.88|13191.31|13071.31|13191.31|13071.31|13188.88|13068.88|9
1626129780000|2021-07-12 22:43:00|13191.41|13071.41|13196.25|13076.25|13196.25|13076.25|13191.41|13071.41|10
1626129790000|2021-07-12 22:43:10|13196.32|13076.32|13197.5|13077.5|13198.24|13078.24|13196.32|13076.32|10
1626129800000|2021-07-12 22:43:20|13197.39|13077.39|13195.08|13075.08|13197.39|13077.39|13195.08|13075.08|10
1626129810000|2021-07-12 22:43:30|13195.4|13075.4|13194.84|13074.84|13195.8|13075.8|13194.84|13074.84|9
1626129820000|2021-07-12 22:43:40|13194.95|13074.95|13194.16|13074.16|13194.95|13074.95|13193.92|13073.92|10
1626129830000|2021-07-12 22:43:50|13194.12|13074.12|13193.1|13073.1|13194.12|13074.12|13192.89|13072.89|10
1626129840000|2021-07-12 22:44:00|13193.06|13073.06|13193.73|13073.73|13193.85|13073.85|13192.93|13072.93|10
1626129850000|2021-07-12 22:44:10|13193.77|13073.77|13192.97|13072.97|13193.94|13073.94|13192.97|13072.97|10
1626129860000|2021-07-12 22:44:20|13192.98|13072.98|13193.15|13073.15|13193.15|13073.15|13192.66|13072.66|10
1626129870000|2021-07-12 22:44:30|13192.8|13072.8|13194.26|13074.26|13194.26|13074.26|13192.8|13072.8|10
1626129880000|2021-07-12 22:44:40|13194.22|13074.22|13193.61|13073.61|13194.46|13074.46|13193.61|13073.61|10
1626129890000|2021-07-12 22:44:50|13193.37|13073.37|13193.36|13073.36|13193.9|13073.9|13193.36|13073.36|9
1626129900000|2021-07-12 22:45:00|13193.77|13073.77|13194.32|13074.32|13194.36|13074.36|13193.77|13073.77|10
1626129910000|2021-07-12 22:45:10|13194.28|13074.28|13195.92|13075.92|13195.92|13075.92|13194.28|13074.28|10
1626129920000|2021-07-12 22:45:20|13195.48|13075.48|13194.48|13074.48|13195.48|13075.48|13194.46|13074.46|9
1626129930000|2021-07-12 22:45:30|13194.76|13074.76|13195.96|13075.96|13195.97|13075.97|13194.57|13074.57|10
1626129940000|2021-07-12 22:45:40|13196.05|13076.05|13197.29|13077.29|13197.39|13077.39|13196.04|13076.04|10
1626129950000|2021-07-12 22:45:50|13196.35|13076.35|13198.58|13078.58|13198.6|13078.6|13196.35|13076.35|10
1626129960000|2021-07-12 22:46:00|13198.63|13078.63|13200.01|13080.01|13200.01|13080.01|13198.63|13078.63|10
1626129970000|2021-07-12 22:46:10|13200.09|13080.09|13200.57|13080.57|13200.63|13080.63|13199.9|13079.9|10
1626129980000|2021-07-12 22:46:20|13200.58|13080.58|13200.15|13080.15|13200.91|13080.91|13200.09|13080.09|9
1626129990000|2021-07-12 22:46:30|13200.17|13080.17|13200.13|13080.13|13201.05|13081.05|13200.12|13080.12|10
1626130000000|2021-07-12 22:46:40|13199.95|13079.95|13200.74|13080.74|13200.97|13080.97|13199.95|13079.95|9
1626130010000|2021-07-12 22:46:50|13200.79|13080.79|13205.22|13085.22|13205.22|13085.22|13200.79|13080.79|10
1626130020000|2021-07-12 22:47:00|13205.32|13085.32|13208.8|13088.8|13208.8|13088.8|13205.32|13085.32|10
1626130030000|2021-07-12 22:47:10|13208.54|13088.54|13208.25|13088.25|13209.13|13089.13|13208.02|13088.02|8
1626130040000|2021-07-12 22:47:20|13208.9|13088.9|13206.94|13086.94|13208.9|13088.9|13206.94|13086.94|10
1626130050000|2021-07-12 22:47:30|13206.68|13086.68|13203.99|13083.99|13206.68|13086.68|13203.99|13083.99|9
1626130060000|2021-07-12 22:47:40|13203.27|13083.27|13202.9|13082.9|13203.27|13083.27|13202.59|13082.59|10
1626130070000|2021-07-12 22:47:50|13203.2|13083.2|13203.57|13083.57|13203.69|13083.69|13203.2|13083.2|10
1626130080000|2021-07-12 22:48:00|13203.79|13083.79|13203.81|13083.81|13203.81|13083.81|13203.17|13083.17|10
1626130090000|2021-07-12 22:48:10|13203.79|13083.79|13202.33|13082.33|13203.79|13083.79|13202.29|13082.29|10
1626130100000|2021-07-12 22:48:20|13202.4|13082.4|13203.71|13083.71|13203.72|13083.72|13202.4|13082.4|8
1626130110000|2021-07-12 22:48:30|13203.75|13083.75|13204.62|13084.62|13204.62|13084.62|13203.71|13083.71|9
1626130120000|2021-07-12 22:48:40|13204.67|13084.67|13202.87|13082.87|13204.73|13084.73|13202.15|13082.15|10
1626130130000|2021-07-12 22:48:50|13202.81|13082.81|13202.69|13082.69|13202.81|13082.81|13202.15|13082.15|9
1626130140000|2021-07-12 22:49:00|13202.72|13082.72|13202.66|13082.66|13202.9|13082.9|13202.66|13082.66|10
1626130150000|2021-07-12 22:49:10|13202.75|13082.75|13202.45|13082.45|13202.9|13082.9|13201.98|13081.98|10
1626130160000|2021-07-12 22:49:20|13202.5|13082.5|13204.07|13084.07|13204.07|13084.07|13202.5|13082.5|9
1626130170000|2021-07-12 22:49:30|13204.67|13084.67|13205.85|13085.85|13205.91|13085.91|13204.62|13084.62|10
1626130180000|2021-07-12 22:49:40|13205.74|13085.74|13205.86|13085.86|13205.88|13085.88|13205.06|13085.06|10
1626130190000|2021-07-12 22:49:50|13206.11|13086.11|13206.47|13086.47|13206.47|13086.47|13206.07|13086.07|9
1626130200000|2021-07-12 22:50:00|13206.29|13086.29|13205.28|13085.28|13206.87|13086.87|13205.28|13085.28|9
1626130210000|2021-07-12 22:50:10|13205.38|13085.38|13203.75|13083.75|13205.45|13085.45|13203.75|13083.75|9
1626130220000|2021-07-12 22:50:20|13203.68|13083.68|13203.34|13083.34|13203.7|13083.7|13203.34|13083.34|9
1626130230000|2021-07-12 22:50:30|13203.33|13083.33|13204|13084|13204|13084|13203.33|13083.33|9
1626130240000|2021-07-12 22:50:40|13204.25|13084.25|13203.82|13083.82|13204.65|13084.65|13203.72|13083.72|10
1626130250000|2021-07-12 22:50:50|13203.55|13083.55|13204.6|13084.6|13204.84|13084.84|13203.55|13083.55|10
1626130260000|2021-07-12 22:51:00|13204.58|13084.58|13204.46|13084.46|13204.84|13084.84|13204.46|13084.46|8
1626130270000|2021-07-12 22:51:10|13204.37|13084.37|13204.11|13084.11|13204.37|13084.37|13204|13084|7
1626130280000|2021-07-12 22:51:20|13203.89|13083.89|13203.51|13083.51|13203.98|13083.98|13203.51|13083.51|9
1626130290000|2021-07-12 22:51:30|13203.29|13083.29|13201.46|13081.46|13203.29|13083.29|13201.46|13081.46|9
1626130300000|2021-07-12 22:51:40|13201.52|13081.52|13201.54|13081.54|13201.58|13081.58|13200.74|13080.74|9
1626130310000|2021-07-12 22:51:50|13201.34|13081.34|13200.85|13080.85|13201.73|13081.73|13200.85|13080.85|8
1626130320000|2021-07-12 22:52:00|13201.88|13081.88|13201.05|13081.05|13201.9|13081.9|13201.05|13081.05|9
1626130330000|2021-07-12 22:52:10|13201.16|13081.16|13201.19|13081.19|13201.3|13081.3|13201.05|13081.05|8
1626130340000|2021-07-12 22:52:20|13201.05|13081.05|13199.92|13079.92|13201.05|13081.05|13199.92|13079.92|9
1626130350000|2021-07-12 22:52:30|13200.02|13080.02|13198.34|13078.34|13200.05|13080.05|13198.34|13078.34|10
1626130360000|2021-07-12 22:52:40|13198.15|13078.15|13197.78|13077.78|13198.15|13078.15|13196.5|13076.5|9
1626130370000|2021-07-12 22:52:50|13198.06|13078.06|13199.2|13079.2|13199.2|13079.2|13198.04|13078.04|10
1626130380000|2021-07-12 22:53:00|13198.97|13078.97|13198.97|13078.97|13199.44|13079.44|13198.49|13078.49|10
1626130390000|2021-07-12 22:53:10|13198.99|13078.99|13199.69|13079.69|13199.69|13079.69|13198.64|13078.64|8
1626130400000|2021-07-12 22:53:20|13199.44|13079.44|13198.06|13078.06|13199.47|13079.47|13198.05|13078.05|9
1626130410000|2021-07-12 22:53:30|13198.05|13078.05|13199.08|13079.08|13199.08|13079.08|13197.65|13077.65|7
1626130420000|2021-07-12 22:53:40|13199.06|13079.06|13198.24|13078.24|13199.17|13079.17|13198.21|13078.21|7
1626130430000|2021-07-12 22:53:50|13198.26|13078.26|13200.47|13080.47|13200.47|13080.47|13197.95|13077.95|10
1626130440000|2021-07-12 22:54:00|13200.58|13080.58|13200.66|13080.66|13201.09|13081.09|13200.58|13080.58|7
1626130450000|2021-07-12 22:54:10|13200.67|13080.67|13201.6|13081.6|13201.6|13081.6|13200.67|13080.67|8
1626130460000|2021-07-12 22:54:20|13201.75|13081.75|13201.8|13081.8|13201.8|13081.8|13201.02|13081.02|6
1626130470000|2021-07-12 22:54:30|13201.7|13081.7|13201.67|13081.67|13201.86|13081.86|13201.59|13081.59|8
1626130480000|2021-07-12 22:54:40|13201.64|13081.64|13201.77|13081.77|13201.93|13081.93|13201.52|13081.52|8
1626130490000|2021-07-12 22:54:50|13202.64|13082.64|13202.58|13082.58|13202.87|13082.87|13201.73|13081.73|9
1626130500000|2021-07-12 22:55:00|13202.56|13082.56|13203.21|13083.21|13203.21|13083.21|13202.5|13082.5|9
1626130510000|2021-07-12 22:55:10|13203.22|13083.22|13204.34|13084.34|13204.34|13084.34|13203.18|13083.18|9
1626130520000|2021-07-12 22:55:20|13204.37|13084.37|13206.27|13086.27|13206.27|13086.27|13204.37|13084.37|8
1626130530000|2021-07-12 22:55:30|13206.29|13086.29|13206.1|13086.1|13206.29|13086.29|13205.4|13085.4|9
1626130540000|2021-07-12 22:55:40|13206.09|13086.09|13205.47|13085.47|13206.09|13086.09|13205.47|13085.47|7
1626130550000|2021-07-12 22:55:50|13205.37|13085.37|13204.31|13084.31|13205.37|13085.37|13204.15|13084.15|7
1626130560000|2021-07-12 22:56:00|13204.35|13084.35|13204.32|13084.32|13204.36|13084.36|13203.28|13083.28|8
1626130570000|2021-07-12 22:56:10|13204.24|13084.24|13204.13|13084.13|13205.22|13085.22|13204.13|13084.13|10
1626130580000|2021-07-12 22:56:20|13203.78|13083.78|13202.26|13082.26|13203.87|13083.87|13202.22|13082.22|10
1626130590000|2021-07-12 22:56:30|13202.14|13082.14|13202.72|13082.72|13202.89|13082.89|13202.14|13082.14|7
1626130600000|2021-07-12 22:56:40|13202.81|13082.81|13202.56|13082.56|13202.81|13082.81|13202.51|13082.51|9
1626130610000|2021-07-12 22:56:50|13202.58|13082.58|13204.91|13084.91|13204.91|13084.91|13202.55|13082.55|10
1626130620000|2021-07-12 22:57:00|13204.6|13084.6|13204.54|13084.54|13205.08|13085.08|13204.53|13084.53|9
1626130630000|2021-07-12 22:57:10|13205.63|13085.63|13208.2|13088.2|13208.2|13088.2|13205.58|13085.58|10
1626130640000|2021-07-12 22:57:20|13208.1|13088.1|13208.15|13088.15|13208.23|13088.23|13207.51|13087.51|9
1626130650000|2021-07-12 22:57:30|13208.99|13088.99|13208.26|13088.26|13209.03|13089.03|13208.13|13088.13|9
1626130660000|2021-07-12 22:57:40|13208.29|13088.29|13208.73|13088.73|13208.76|13088.76|13208.29|13088.29|9
1626130670000|2021-07-12 22:57:50|13208.7|13088.7|13208.48|13088.48|13208.73|13088.73|13208.48|13088.48|8
1626130680000|2021-07-12 22:58:00|13208.54|13088.54|13208.28|13088.28|13208.54|13088.54|13208.27|13088.27|5
1626130690000|2021-07-12 22:58:10|13208.14|13088.14|13207.13|13087.13|13208.22|13088.22|13207.13|13087.13|8
1626130700000|2021-07-12 22:58:20|13207.2|13087.2|13207.32|13087.32|13207.75|13087.75|13207.19|13087.19|9
1626130710000|2021-07-12 22:58:30|13207.11|13087.11|13207.26|13087.26|13207.55|13087.55|13206.62|13086.62|9
1626130720000|2021-07-12 22:58:40|13207.14|13087.14|13205.56|13085.56|13207.25|13087.25|13205.56|13085.56|9
1626130730000|2021-07-12 22:58:50|13205.48|13085.48|13205.88|13085.88|13206.21|13086.21|13205.23|13085.23|10
1626130740000|2021-07-12 22:59:00|13205.47|13085.47|13203.87|13083.87|13205.68|13085.68|13203.87|13083.87|10
1626130750000|2021-07-12 22:59:10|13203.48|13083.48|13203.38|13083.38|13203.48|13083.48|13203.19|13083.19|9
1626130760000|2021-07-12 22:59:20|13203.57|13083.57|13203.51|13083.51|13203.76|13083.76|13203.45|13083.45|9
1626130770000|2021-07-12 22:59:30|13203.65|13083.65|13204.35|13084.35|13204.35|13084.35|13203.65|13083.65|5
1626130780000|2021-07-12 22:59:40|13205.35|13085.35|13206.7|13086.7|13206.7|13086.7|13205.35|13085.35|8
1626130790000|2021-07-12 22:59:50|13206.91|13086.91|13204.43|13084.43|13207.26|13087.26|13204.43|13084.43|10
1626130800000|2021-07-12 23:00:00|13204.44|13084.44|13203.08|13083.08|13204.44|13084.44|13202.45|13082.45|10
1626130810000|2021-07-12 23:00:10|13203.36|13083.36|13202.82|13082.82|13204.05|13084.05|13202.77|13082.77|10
1626130820000|2021-07-12 23:00:20|13202.89|13082.89|13203.11|13083.11|13203.29|13083.29|13202.89|13082.89|8
1626130830000|2021-07-12 23:00:30|13203.18|13083.18|13204.08|13084.08|13204.08|13084.08|13203.1|13083.1|10
1626130840000|2021-07-12 23:00:40|13204.13|13084.13|13203.14|13083.14|13204.29|13084.29|13203.14|13083.14|10
1626130850000|2021-07-12 23:00:50|13203.09|13083.09|13200.16|13080.16|13203.09|13083.09|13200.16|13080.16|10
1626130860000|2021-07-12 23:01:00|13200.95|13080.95|13200.4|13080.4|13201.06|13081.06|13200.4|13080.4|8
1626130870000|2021-07-12 23:01:10|13200.39|13080.39|13198.83|13078.83|13200.39|13080.39|13198.67|13078.67|10
1626130880000|2021-07-12 23:01:20|13198.86|13078.86|13198.63|13078.63|13199.14|13079.14|13198.62|13078.62|10
1626130890000|2021-07-12 23:01:30|13197.78|13077.78|13200.1|13080.1|13200.1|13080.1|13197.78|13077.78|8
1626130900000|2021-07-12 23:01:40|13199.81|13079.81|13199.82|13079.82|13199.92|13079.92|13198.73|13078.73|10
1626130910000|2021-07-12 23:01:50|13200.56|13080.56|13200.1|13080.1|13200.56|13080.56|13199.61|13079.61|10
1626130920000|2021-07-12 23:02:00|13200.12|13080.12|13200.26|13080.26|13200.34|13080.34|13200.05|13080.05|8
1626130930000|2021-07-12 23:02:10|13200.25|13080.25|13198.92|13078.92|13200.25|13080.25|13198.17|13078.17|10
1626130940000|2021-07-12 23:02:20|13198.69|13078.69|13198.48|13078.48|13198.69|13078.69|13198.42|13078.42|8
1626130950000|2021-07-12 23:02:30|13198.38|13078.38|13198.34|13078.34|13198.45|13078.45|13198.33|13078.33|8
1626130960000|2021-07-12 23:02:40|13198.46|13078.46|13199.4|13079.4|13199.4|13079.4|13198.41|13078.41|10
1626130970000|2021-07-12 23:02:50|13199.29|13079.29|13198.08|13078.08|13199.29|13079.29|13197.95|13077.95|8
1626130980000|2021-07-12 23:03:00|13198.24|13078.24|13199.32|13079.32|13199.32|13079.32|13197.73|13077.73|10
1626130990000|2021-07-12 23:03:10|13199.63|13079.63|13200.09|13080.09|13200.26|13080.26|13199.63|13079.63|8
1626131000000|2021-07-12 23:03:20|13200.27|13080.27|13201.72|13081.72|13201.72|13081.72|13200.27|13080.27|8
1626131010000|2021-07-12 23:03:30|13201.74|13081.74|13198.55|13078.55|13201.92|13081.92|13198.55|13078.55|7
1626131020000|2021-07-12 23:03:40|13198.4|13078.4|13197.45|13077.45|13198.4|13078.4|13197.37|13077.37|9
1626131030000|2021-07-12 23:03:50|13197.51|13077.51|13196.12|13076.12|13198.01|13078.01|13196.12|13076.12|10
1626131040000|2021-07-12 23:04:00|13196.22|13076.22|13195.04|13075.04|13196.23|13076.23|13194.87|13074.87|10
1626131050000|2021-07-12 23:04:10|13195.17|13075.17|13196.08|13076.08|13196.08|13076.08|13193.98|13073.98|10
1626131060000|2021-07-12 23:04:20|13195.72|13075.72|13195.81|13075.81|13196.1|13076.1|13195.52|13075.52|9
1626131070000|2021-07-12 23:04:30|13195.86|13075.86|13196.86|13076.86|13196.86|13076.86|13195.45|13075.45|9
1626131080000|2021-07-12 23:04:40|13196.85|13076.85|13197.34|13077.34|13197.44|13077.44|13196.38|13076.38|10
1626131090000|2021-07-12 23:04:50|13197.12|13077.12|13198.88|13078.88|13199.09|13079.09|13197.08|13077.08|10
1626131100000|2021-07-12 23:05:00|13198.87|13078.87|13199.55|13079.55|13199.55|13079.55|13197.6|13077.6|9
1626131110000|2021-07-12 23:05:10|13199.31|13079.31|13200.8|13080.8|13200.81|13080.81|13199.31|13079.31|10
1626131120000|2021-07-12 23:05:20|13200.96|13080.96|13201.88|13081.88|13201.88|13081.88|13200.96|13080.96|10
1626131130000|2021-07-12 23:05:30|13201.81|13081.81|13202.39|13082.39|13202.39|13082.39|13201.81|13081.81|7
1626131140000|2021-07-12 23:05:40|13202.4|13082.4|13202.96|13082.96|13202.96|13082.96|13202.01|13082.01|8
1626131150000|2021-07-12 23:05:50|13203.06|13083.06|13203.85|13083.85|13203.85|13083.85|13202.96|13082.96|5
1626131160000|2021-07-12 23:06:00|13203.92|13083.92|13204.09|13084.09|13204.09|13084.09|13203.84|13083.84|8
1626131170000|2021-07-12 23:06:10|13204.18|13084.18|13203.75|13083.75|13204.19|13084.19|13203.74|13083.74|8
1626131180000|2021-07-12 23:06:20|13203.74|13083.74|13204.22|13084.22|13204.22|13084.22|13203.38|13083.38|9
1626131190000|2021-07-12 23:06:30|13204.29|13084.29|13204.8|13084.8|13204.8|13084.8|13204.29|13084.29|9
1626131200000|2021-07-12 23:06:40|13204.81|13084.81|13205.25|13085.25|13205.25|13085.25|13204.81|13084.81|9
1626131210000|2021-07-12 23:06:50|13205.22|13085.22|13205.35|13085.35|13205.43|13085.43|13205.22|13085.22|8
1626131220000|2021-07-12 23:07:00|13205.37|13085.37|13202.53|13082.53|13205.47|13085.47|13202.53|13082.53|10
1626131230000|2021-07-12 23:07:10|13202.13|13082.13|13202.44|13082.44|13202.44|13082.44|13201.54|13081.54|10
1626131240000|2021-07-12 23:07:20|13202.39|13082.39|13202.23|13082.23|13202.45|13082.45|13202.23|13082.23|7
1626131250000|2021-07-12 23:07:30|13202.14|13082.14|13200.94|13080.94|13202.14|13082.14|13200.85|13080.85|8
1626131260000|2021-07-12 23:07:40|13200.89|13080.89|13201.06|13081.06|13201.14|13081.14|13200.3|13080.3|9
1626131270000|2021-07-12 23:07:50|13200.79|13080.79|13199.78|13079.78|13200.79|13080.79|13199.78|13079.78|6
1626131280000|2021-07-12 23:08:00|13199.77|13079.77|13199.94|13079.94|13199.98|13079.98|13199.7|13079.7|8
1626131290000|2021-07-12 23:08:10|13199.91|13079.91|13199.06|13079.06|13200.03|13080.03|13199.06|13079.06|10
1626131300000|2021-07-12 23:08:20|13198.35|13078.35|13196.92|13076.92|13198.52|13078.52|13196.92|13076.92|10
1626131310000|2021-07-12 23:08:30|13196.63|13076.63|13191.13|13071.13|13196.63|13076.63|13191.13|13071.13|10
1626131320000|2021-07-12 23:08:40|13190.26|13070.26|13186.25|13066.25|13191.32|13071.32|13186.25|13066.25|10
1626131330000|2021-07-12 23:08:50|13186.67|13066.67|13186.45|13066.45|13186.67|13066.67|13185.31|13065.31|10
1626131340000|2021-07-12 23:09:00|13186.44|13066.44|13185.99|13065.99|13186.84|13066.84|13185.99|13065.99|8
1626131350000|2021-07-12 23:09:10|13185.91|13065.91|13184.81|13064.81|13185.91|13065.91|13184.52|13064.52|10
1626131360000|2021-07-12 23:09:20|13184.73|13064.73|13182.28|13062.28|13184.8|13064.8|13182.28|13062.28|9
1626131370000|2021-07-12 23:09:30|13181.95|13061.95|13180.88|13060.88|13182.37|13062.37|13180.88|13060.88|10
1626131380000|2021-07-12 23:09:40|13180.3|13060.3|13177.32|13057.32|13180.3|13060.3|13177.32|13057.32|10
1626131390000|2021-07-12 23:09:50|13177.22|13057.22|13178.74|13058.74|13178.76|13058.76|13177.22|13057.22|10
1626131400000|2021-07-12 23:10:00|13178.8|13058.8|13177.34|13057.34|13178.8|13058.8|13177.34|13057.34|9
1626131410000|2021-07-12 23:10:10|13177.27|13057.27|13176.85|13056.85|13177.8|13057.8|13176.85|13056.85|10
1626131420000|2021-07-12 23:10:20|13176.82|13056.82|13176.33|13056.33|13176.82|13056.82|13176.16|13056.16|10
1626131430000|2021-07-12 23:10:30|13176.31|13056.31|13175.68|13055.68|13176.5|13056.5|13175.68|13055.68|9
1626131440000|2021-07-12 23:10:40|13175.69|13055.69|13175.94|13055.94|13176.04|13056.04|13175.56|13055.56|10
1626131450000|2021-07-12 23:10:50|13175.83|13055.83|13177.09|13057.09|13177.09|13057.09|13175.8|13055.8|10
1626131460000|2021-07-12 23:11:00|13177.19|13057.19|13175.33|13055.33|13177.4|13057.4|13175.33|13055.33|9
1626131470000|2021-07-12 23:11:10|13175.07|13055.07|13174.66|13054.66|13175.25|13055.25|13174.65|13054.65|9
1626131480000|2021-07-12 23:11:20|13174.92|13054.92|13174.34|13054.34|13174.92|13054.92|13174.29|13054.29|8
1626131490000|2021-07-12 23:11:30|13174.48|13054.48|13174.47|13054.47|13174.94|13054.94|13173.43|13053.43|10
1626131500000|2021-07-12 23:11:40|13174.8|13054.8|13175.18|13055.18|13175.18|13055.18|13174.45|13054.45|10
1626131510000|2021-07-12 23:11:50|13174.56|13054.56|13174.45|13054.45|13174.56|13054.56|13174.06|13054.06|9
1626131520000|2021-07-12 23:12:00|13174.42|13054.42|13172.92|13052.92|13174.47|13054.47|13172.32|13052.32|9
1626131530000|2021-07-12 23:12:10|13173.21|13053.21|13175.05|13055.05|13175.05|13055.05|13173.21|13053.21|9
1626131540000|2021-07-12 23:12:20|13175.27|13055.27|13174.87|13054.87|13175.27|13055.27|13174.58|13054.58|9
1626131550000|2021-07-12 23:12:30|13174.8|13054.8|13175.17|13055.17|13175.17|13055.17|13174.3|13054.3|9
1626131560000|2021-07-12 23:12:40|13175.6|13055.6|13176.48|13056.48|13176.48|13056.48|13174.98|13054.98|9
1626131570000|2021-07-12 23:12:50|13176.55|13056.55|13173.4|13053.4|13176.69|13056.69|13173.4|13053.4|8
1626131580000|2021-07-12 23:13:00|13172.64|13052.64|13172.47|13052.47|13173.42|13053.42|13172.35|13052.35|8
1626131590000|2021-07-12 23:13:10|13172.5|13052.5|13173.87|13053.87|13173.87|13053.87|13172.44|13052.44|9
1626131600000|2021-07-12 23:13:20|13173.94|13053.94|13173.3|13053.3|13173.94|13053.94|13173.05|13053.05|8
1626131610000|2021-07-12 23:13:30|13173.35|13053.35|13174.54|13054.54|13175.13|13055.13|13173.35|13053.35|9
1626131620000|2021-07-12 23:13:40|13174.53|13054.53|13175.45|13055.45|13175.45|13055.45|13174.53|13054.53|7
1626131630000|2021-07-12 23:13:50|13175.9|13055.9|13173.31|13053.31|13176.21|13056.21|13173.31|13053.31|10
1626131640000|2021-07-12 23:14:00|13173.66|13053.66|13171.84|13051.84|13173.66|13053.66|13171.84|13051.84|10
1626131650000|2021-07-12 23:14:10|13171.65|13051.65|13176.1|13056.1|13176.1|13056.1|13171.16|13051.16|10
1626131660000|2021-07-12 23:14:20|13176.84|13056.84|13181.9|13061.9|13181.9|13061.9|13176.84|13056.84|10
1626131670000|2021-07-12 23:14:30|13181.92|13061.92|13181.25|13061.25|13181.92|13061.92|13180.97|13060.97|9
1626131680000|2021-07-12 23:14:40|13180.97|13060.97|13184.29|13064.29|13184.29|13064.29|13180.97|13060.97|9
1626131690000|2021-07-12 23:14:50|13184.61|13064.61|13184.48|13064.48|13184.61|13064.61|13183.81|13063.81|10
1626131700000|2021-07-12 23:15:00|13184.54|13064.54|13184.49|13064.49|13184.98|13064.98|13184.2|13064.2|10
1626131710000|2021-07-12 23:15:10|13185.32|13065.32|13186.5|13066.5|13186.57|13066.57|13185.3|13065.3|10
1626131720000|2021-07-12 23:15:20|13186.4|13066.4|13186.43|13066.43|13186.55|13066.55|13186.3|13066.3|9
1626131730000|2021-07-12 23:15:30|13186.62|13066.62|13188.38|13068.38|13188.38|13068.38|13186.62|13066.62|9
1626131740000|2021-07-12 23:15:40|13189.03|13069.03|13191.53|13071.53|13191.53|13071.53|13189.03|13069.03|10
1626131750000|2021-07-12 23:15:50|13191.74|13071.74|13192.43|13072.43|13192.43|13072.43|13191.74|13071.74|9
1626131760000|2021-07-12 23:16:00|13192.73|13072.73|13193.81|13073.81|13194.15|13074.15|13192.45|13072.45|9
1626131770000|2021-07-12 23:16:10|13193.99|13073.99|13195.34|13075.34|13195.34|13075.34|13193.99|13073.99|8
1626131780000|2021-07-12 23:16:20|13195.22|13075.22|13195.67|13075.67|13195.67|13075.67|13195.22|13075.22|7
1626131790000|2021-07-12 23:16:30|13195.8|13075.8|13196.56|13076.56|13196.56|13076.56|13195.8|13075.8|7
1626131800000|2021-07-12 23:16:40|13196.8|13076.8|13195.93|13075.93|13197.08|13077.08|13195.9|13075.9|10
1626131810000|2021-07-12 23:16:50|13196.42|13076.42|13205.79|13085.79|13205.79|13085.79|13195.77|13075.77|10
1626131820000|2021-07-12 23:17:00|13206.87|13086.87|13208.46|13088.46|13208.51|13088.51|13206.51|13086.51|10
1626131830000|2021-07-12 23:17:10|13208.74|13088.74|13210.68|13090.68|13210.68|13090.68|13208.74|13088.74|9
1626131840000|2021-07-12 23:17:20|13211.39|13091.39|13213.46|13093.46|13213.46|13093.46|13211.39|13091.39|10
1626131850000|2021-07-12 23:17:30|13213.66|13093.66|13214.71|13094.71|13214.72|13094.72|13213.66|13093.66|10
1626131860000|2021-07-12 23:17:40|13214.73|13094.73|13214.41|13094.41|13215.46|13095.46|13213.94|13093.94|10
1626131870000|2021-07-12 23:17:50|13214.28|13094.28|13213.18|13093.18|13214.28|13094.28|13212.9|13092.9|7
1626131880000|2021-07-12 23:18:00|13213.16|13093.16|13214.25|13094.25|13214.25|13094.25|13212.82|13092.82|9
1626131890000|2021-07-12 23:18:10|13214.66|13094.66|13214.77|13094.77|13215.17|13095.17|13214.33|13094.33|9
1626131900000|2021-07-12 23:18:20|13214.84|13094.84|13216.2|13096.2|13216.23|13096.23|13214.84|13094.84|8
1626131910000|2021-07-12 23:18:30|13215.89|13095.89|13216.73|13096.73|13216.74|13096.74|13215.89|13095.89|9
1626131920000|2021-07-12 23:18:40|13217.68|13097.68|13220.32|13100.32|13220.32|13100.32|13217.38|13097.38|10
1626131930000|2021-07-12 23:18:50|13220.29|13100.29|13221.08|13101.08|13221.59|13101.59|13220.29|13100.29|9
1626131940000|2021-07-12 23:19:00|13221.76|13101.76|13224.23|13104.23|13224.23|13104.23|13221.76|13101.76|10
1626131950000|2021-07-12 23:19:10|13225.16|13105.16|13226.64|13106.64|13226.64|13106.64|13225.01|13105.01|8
1626131960000|2021-07-12 23:19:20|13226.69|13106.69|13224.2|13104.2|13226.94|13106.94|13224.2|13104.2|10
1626131970000|2021-07-12 23:19:30|13224.04|13104.04|13223.23|13103.23|13224.12|13104.12|13223.23|13103.23|10
1626131980000|2021-07-12 23:19:40|13223.26|13103.26|13224.98|13104.98|13224.98|13104.98|13223.26|13103.26|10
1626131990000|2021-07-12 23:19:50|13224.97|13104.97|13225.66|13105.66|13225.66|13105.66|13224.74|13104.74|10
1626132000000|2021-07-12 23:20:00|13225.67|13105.67|13226.6|13106.6|13226.6|13106.6|13225.67|13105.67|10
1626132010000|2021-07-12 23:20:10|13226.4|13106.4|13226.56|13106.56|13226.68|13106.68|13226.4|13106.4|9
1626132020000|2021-07-12 23:20:20|13226.55|13106.55|13225.78|13105.78|13226.56|13106.56|13225.78|13105.78|8
1626132030000|2021-07-12 23:20:30|13225.79|13105.79|13225.88|13105.88|13226.22|13106.22|13225.56|13105.56|10
1626132040000|2021-07-12 23:20:40|13227|13107|13225.99|13105.99|13227|13107|13225.99|13105.99|7
1626132050000|2021-07-12 23:20:50|13225.24|13105.24|13220.7|13100.7|13225.24|13105.24|13220.7|13100.7|10
1626132060000|2021-07-12 23:21:00|13221.6|13101.6|13220.76|13100.76|13221.6|13101.6|13220.74|13100.74|7
1626132070000|2021-07-12 23:21:10|13220.74|13100.74|13223.22|13103.22|13223.22|13103.22|13220.74|13100.74|9
1626132080000|2021-07-12 23:21:20|13223.15|13103.15|13223.18|13103.18|13224.03|13104.03|13223.15|13103.15|9
1626132090000|2021-07-12 23:21:30|13222.69|13102.69|13220.31|13100.31|13222.69|13102.69|13220.26|13100.26|10
1626132100000|2021-07-12 23:21:40|13219.56|13099.56|13219.84|13099.84|13220.07|13100.07|13219.56|13099.56|10
1626132110000|2021-07-12 23:21:50|13220.02|13100.02|13220.15|13100.15|13220.18|13100.18|13219.64|13099.64|10
1626132120000|2021-07-12 23:22:00|13220.31|13100.31|13218.56|13098.56|13220.31|13100.31|13218.53|13098.53|10
1626132130000|2021-07-12 23:22:10|13218.58|13098.58|13217.67|13097.67|13218.58|13098.58|13217.46|13097.46|9
1626132140000|2021-07-12 23:22:20|13217.8|13097.8|13217.4|13097.4|13218.1|13098.1|13217.1|13097.1|10
1626132150000|2021-07-12 23:22:30|13216.95|13096.95|13217.27|13097.27|13217.48|13097.48|13216.95|13096.95|10
1626132160000|2021-07-12 23:22:40|13217.63|13097.63|13218.73|13098.73|13218.79|13098.79|13217.48|13097.48|9
1626132170000|2021-07-12 23:22:50|13218.59|13098.59|13216.55|13096.55|13218.59|13098.59|13216.55|13096.55|8
1626132180000|2021-07-12 23:23:00|13215.67|13095.67|13213.64|13093.64|13215.67|13095.67|13212.31|13092.31|10
1626132190000|2021-07-12 23:23:10|13212.86|13092.86|13212.27|13092.27|13212.86|13092.86|13211.83|13091.83|9
1626132200000|2021-07-12 23:23:20|13212.36|13092.36|13210.92|13090.92|13212.36|13092.36|13210.71|13090.71|9
1626132210000|2021-07-12 23:23:30|13210.83|13090.83|13210.72|13090.72|13210.97|13090.97|13209.98|13089.98|8
1626132220000|2021-07-12 23:23:40|13210.87|13090.87|13210.96|13090.96|13211.12|13091.12|13210.86|13090.86|8
1626132230000|2021-07-12 23:23:50|13210.92|13090.92|13210.92|13090.92|13211.04|13091.04|13210.77|13090.77|7
1626132240000|2021-07-12 23:24:00|13210.85|13090.85|13210.1|13090.1|13210.85|13090.85|13209.82|13089.82|7
1626132250000|2021-07-12 23:24:10|13210.28|13090.28|13210.27|13090.27|13211.24|13091.24|13210.14|13090.14|8
1626132260000|2021-07-12 23:24:20|13210.33|13090.33|13210.7|13090.7|13210.7|13090.7|13210.33|13090.33|8
1626132270000|2021-07-12 23:24:30|13210.72|13090.72|13211.65|13091.65|13211.65|13091.65|13210.41|13090.41|10
1626132280000|2021-07-12 23:24:40|13211.64|13091.64|13210.35|13090.35|13211.65|13091.65|13210.23|13090.23|9
1626132290000|2021-07-12 23:24:50|13210.13|13090.13|13210.78|13090.78|13210.94|13090.94|13210.07|13090.07|9
1626132300000|2021-07-12 23:25:00|13210.8|13090.8|13207.81|13087.81|13210.8|13090.8|13207.81|13087.81|9
1626132310000|2021-07-12 23:25:10|13207.75|13087.75|13207.87|13087.87|13207.91|13087.91|13207.5|13087.5|7
1626132320000|2021-07-12 23:25:20|13207.73|13087.73|13206.03|13086.03|13207.75|13087.75|13206.03|13086.03|6
1626132330000|2021-07-12 23:25:30|13204.77|13084.77|13205|13085|13205|13085|13203.69|13083.69|10
1626132340000|2021-07-12 23:25:40|13205.18|13085.18|13204.64|13084.64|13205.2|13085.2|13204.64|13084.64|9
1626132350000|2021-07-12 23:25:50|13204.77|13084.77|13205.39|13085.39|13205.39|13085.39|13204.77|13084.77|10
1626132360000|2021-07-12 23:26:00|13205.51|13085.51|13206.04|13086.04|13206.24|13086.24|13205.51|13085.51|9
1626132370000|2021-07-12 23:26:10|13205.94|13085.94|13205.41|13085.41|13205.94|13085.94|13205.21|13085.21|9
1626132380000|2021-07-12 23:26:20|13205.38|13085.38|13206.64|13086.64|13206.64|13086.64|13205.25|13085.25|9
1626132390000|2021-07-12 23:26:30|13206.1|13086.1|13205.07|13085.07|13206.1|13086.1|13205.07|13085.07|6
1626132400000|2021-07-12 23:26:40|13205.04|13085.04|13205.1|13085.1|13205.1|13085.1|13204.82|13084.82|9
1626132410000|2021-07-12 23:26:50|13205.14|13085.14|13204.77|13084.77|13205.14|13085.14|13204.68|13084.68|9
1626132420000|2021-07-12 23:27:00|13204.29|13084.29|13203.41|13083.41|13204.29|13084.29|13203.36|13083.36|8
1626132430000|2021-07-12 23:27:10|13203.35|13083.35|13203.01|13083.01|13203.35|13083.35|13203.01|13083.01|9
1626132440000|2021-07-12 23:27:20|13201.96|13081.96|13201.02|13081.02|13202.01|13082.01|13201.02|13081.02|10
1626132450000|2021-07-12 23:27:30|13200.55|13080.55|13199.96|13079.96|13200.55|13080.55|13199.7|13079.7|10
1626132460000|2021-07-12 23:27:40|13199.62|13079.62|13197.49|13077.49|13199.68|13079.68|13197.49|13077.49|9
1626132470000|2021-07-12 23:27:50|13197.69|13077.69|13196.96|13076.96|13197.95|13077.95|13196.96|13076.96|8
1626132480000|2021-07-12 23:28:00|13196.58|13076.58|13197.19|13077.19|13197.19|13077.19|13196.46|13076.46|10
1626132490000|2021-07-12 23:28:10|13197.54|13077.54|13197.63|13077.63|13198.09|13078.09|13197.54|13077.54|10
1626132500000|2021-07-12 23:28:20|13197.65|13077.65|13197.62|13077.62|13197.67|13077.67|13197.34|13077.34|9
1626132510000|2021-07-12 23:28:30|13197.63|13077.63|13197.7|13077.7|13197.78|13077.78|13197.63|13077.63|7
1626132520000|2021-07-12 23:28:40|13197.6|13077.6|13196.69|13076.69|13197.6|13077.6|13196.69|13076.69|9
1626132530000|2021-07-12 23:28:50|13197.08|13077.08|13196.29|13076.29|13197.08|13077.08|13196.17|13076.17|8
1626132540000|2021-07-12 23:29:00|13196.21|13076.21|13194.87|13074.87|13196.76|13076.76|13194.87|13074.87|10
1626132550000|2021-07-12 23:29:10|13193.9|13073.9|13192.48|13072.48|13193.9|13073.9|13192.48|13072.48|8
1626132560000|2021-07-12 23:29:20|13192.53|13072.53|13191.47|13071.47|13192.58|13072.58|13191.47|13071.47|10
1626132570000|2021-07-12 23:29:30|13190.95|13070.95|13191.67|13071.67|13191.75|13071.75|13190.48|13070.48|9
1626132580000|2021-07-12 23:29:40|13191.9|13071.9|13192.12|13072.12|13192.94|13072.94|13191.61|13071.61|10
1626132590000|2021-07-12 23:29:50|13191.88|13071.88|13191.31|13071.31|13191.88|13071.88|13191.23|13071.23|10
1626132600000|2021-07-12 23:30:00|13191.32|13071.32|13190.93|13070.93|13191.4|13071.4|13190.55|13070.55|9
1626132610000|2021-07-12 23:30:10|13190.84|13070.84|13192.27|13072.27|13192.27|13072.27|13190.59|13070.59|10
1626132620000|2021-07-12 23:30:20|13192.28|13072.28|13192.21|13072.21|13192.28|13072.28|13191.61|13071.61|9
1626132630000|2021-07-12 23:30:30|13192.31|13072.31|13191.81|13071.81|13192.4|13072.4|13191.69|13071.69|9
1626132640000|2021-07-12 23:30:40|13191.79|13071.79|13191.13|13071.13|13191.79|13071.79|13191.13|13071.13|10
1626132650000|2021-07-12 23:30:50|13191.15|13071.15|13190.61|13070.61|13191.36|13071.36|13190.61|13070.61|10
1626132660000|2021-07-12 23:31:00|13190.82|13070.82|13193.24|13073.24|13193.24|13073.24|13190.82|13070.82|10
1626132670000|2021-07-12 23:31:10|13193.38|13073.38|13195.47|13075.47|13195.47|13075.47|13193.38|13073.38|10
1626132680000|2021-07-12 23:31:20|13196.03|13076.03|13196.24|13076.24|13196.26|13076.26|13196.03|13076.03|10
1626132690000|2021-07-12 23:31:30|13196.36|13076.36|13196.45|13076.45|13196.61|13076.61|13196.36|13076.36|9
1626132700000|2021-07-12 23:31:40|13196.29|13076.29|13197.59|13077.59|13197.59|13077.59|13196.29|13076.29|8
1626132710000|2021-07-12 23:31:50|13197.76|13077.76|13198.61|13078.61|13199.3|13079.3|13197.76|13077.76|9
1626132720000|2021-07-12 23:32:00|13198.66|13078.66|13197.58|13077.58|13198.66|13078.66|13197.58|13077.58|8
1626132730000|2021-07-12 23:32:10|13197.28|13077.28|13196.15|13076.15|13198.06|13078.06|13196.15|13076.15|10
1626132740000|2021-07-12 23:32:20|13196.01|13076.01|13194.59|13074.59|13196.17|13076.17|13194.59|13074.59|9
1626132750000|2021-07-12 23:32:30|13194.21|13074.21|13193.16|13073.16|13194.34|13074.34|13193.16|13073.16|9
1626132760000|2021-07-12 23:32:40|13193.12|13073.12|13192.09|13072.09|13193.12|13073.12|13192.09|13072.09|9
1626132770000|2021-07-12 23:32:50|13192.23|13072.23|13191.87|13071.87|13192.36|13072.36|13191.34|13071.34|10
1626132780000|2021-07-12 23:33:00|13191.9|13071.9|13189.86|13069.86|13191.95|13071.95|13189.86|13069.86|9
1626132790000|2021-07-12 23:33:10|13189.7|13069.7|13187.98|13067.98|13189.7|13069.7|13187.78|13067.78|9
1626132800000|2021-07-12 23:33:20|13187.89|13067.89|13188.25|13068.25|13188.53|13068.53|13187.89|13067.89|10
1626132810000|2021-07-12 23:33:30|13188.68|13068.68|13189.83|13069.83|13189.83|13069.83|13188.57|13068.57|8
1626132820000|2021-07-12 23:33:40|13189.81|13069.81|13189.51|13069.51|13189.81|13069.81|13189.37|13069.37|10
1626132830000|2021-07-12 23:33:50|13189.46|13069.46|13189.25|13069.25|13189.85|13069.85|13189.25|13069.25|8
1626132840000|2021-07-12 23:34:00|13189.54|13069.54|13191.23|13071.23|13191.39|13071.39|13189.54|13069.54|9
1626132850000|2021-07-12 23:34:10|13191.29|13071.29|13192.39|13072.39|13192.39|13072.39|13191.29|13071.29|9
1626132860000|2021-07-12 23:34:20|13191.98|13071.98|13193.14|13073.14|13193.22|13073.22|13191.93|13071.93|10
1626132870000|2021-07-12 23:34:30|13194.27|13074.27|13195.08|13075.08|13195.08|13075.08|13194.19|13074.19|7
1626132880000|2021-07-12 23:34:40|13195.11|13075.11|13196.54|13076.54|13196.54|13076.54|13195.11|13075.11|10
1626132890000|2021-07-12 23:34:50|13196.56|13076.56|13196.16|13076.16|13196.57|13076.57|13196.07|13076.07|8
1626132900000|2021-07-12 23:35:00|13196.24|13076.24|13195.88|13075.88|13196.44|13076.44|13195.79|13075.79|8
1626132910000|2021-07-12 23:35:10|13195.85|13075.85|13196.03|13076.03|13196.03|13076.03|13194.6|13074.6|8
1626132920000|2021-07-12 23:35:20|13196.07|13076.07|13195.52|13075.52|13196.49|13076.49|13195.18|13075.18|9
1626132930000|2021-07-12 23:35:30|13195.47|13075.47|13195.75|13075.75|13195.75|13075.75|13195.35|13075.35|8
1626132940000|2021-07-12 23:35:40|13195.86|13075.86|13195.47|13075.47|13195.86|13075.86|13195.45|13075.45|7
1626132950000|2021-07-12 23:35:50|13195.2|13075.2|13195.55|13075.55|13195.71|13075.71|13195.18|13075.18|8
1626132960000|2021-07-12 23:36:00|13195.34|13075.34|13196.98|13076.98|13196.98|13076.98|13195.34|13075.34|9
1626132970000|2021-07-12 23:36:10|13196.92|13076.92|13196.54|13076.54|13196.92|13076.92|13196.45|13076.45|10
1626132980000|2021-07-12 23:36:20|13196.63|13076.63|13195.69|13075.69|13196.73|13076.73|13195.69|13075.69|8
1626132990000|2021-07-12 23:36:30|13195.67|13075.67|13194.36|13074.36|13195.67|13075.67|13193.65|13073.65|9
1626133000000|2021-07-12 23:36:40|13194.17|13074.17|13194.36|13074.36|13194.47|13074.47|13193.67|13073.67|7
1626133010000|2021-07-12 23:36:50|13194.53|13074.53|13193.83|13073.83|13194.6|13074.6|13193.76|13073.76|8
1626133020000|2021-07-12 23:37:00|13194.13|13074.13|13194.42|13074.42|13194.45|13074.45|13193.94|13073.94|10
1626133030000|2021-07-12 23:37:10|13195.44|13075.44|13195.69|13075.69|13195.81|13075.81|13195.44|13075.44|9
1626133040000|2021-07-12 23:37:20|13195.82|13075.82|13196.62|13076.62|13196.94|13076.94|13195.8|13075.8|9
1626133050000|2021-07-12 23:37:30|13196.73|13076.73|13198.61|13078.61|13198.88|13078.88|13196.73|13076.73|9
1626133060000|2021-07-12 23:37:40|13198.85|13078.85|13200.3|13080.3|13200.3|13080.3|13198.85|13078.85|10
1626133070000|2021-07-12 23:37:50|13200.22|13080.22|13200.17|13080.17|13200.32|13080.32|13199.41|13079.41|9
1626133080000|2021-07-12 23:38:00|13200.35|13080.35|13200.92|13080.92|13200.92|13080.92|13200.35|13080.35|9
1626133090000|2021-07-12 23:38:10|13200.91|13080.91|13201.24|13081.24|13201.53|13081.53|13200.91|13080.91|9
1626133100000|2021-07-12 23:38:20|13201.33|13081.33|13200.51|13080.51|13201.33|13081.33|13200.51|13080.51|9
1626133110000|2021-07-12 23:38:30|13200.44|13080.44|13201.2|13081.2|13201.34|13081.34|13200.18|13080.18|9
1626133120000|2021-07-12 23:38:40|13201.08|13081.08|13201.03|13081.03|13201.14|13081.14|13200.84|13080.84|8
1626133130000|2021-07-12 23:38:50|13200.93|13080.93|13201.42|13081.42|13201.93|13081.93|13200.87|13080.87|8
1626133140000|2021-07-12 23:39:00|13201.69|13081.69|13202.04|13082.04|13202.04|13082.04|13201.69|13081.69|7
1626133150000|2021-07-12 23:39:10|13202|13082|13201.77|13081.77|13202.08|13082.08|13201.77|13081.77|10
1626133160000|2021-07-12 23:39:20|13201.09|13081.09|13201.03|13081.03|13201.5|13081.5|13201.03|13081.03|9
1626133170000|2021-07-12 23:39:30|13201.09|13081.09|13201.06|13081.06|13201.09|13081.09|13200.83|13080.83|7
1626133180000|2021-07-12 23:39:40|13201.05|13081.05|13200.45|13080.45|13201.29|13081.29|13200.42|13080.42|10
1626133190000|2021-07-12 23:39:50|13200.44|13080.44|13200.31|13080.31|13201.09|13081.09|13200.12|13080.12|10
1626133200000|2021-07-12 23:40:00|13200.88|13080.88|13201.42|13081.42|13201.46|13081.46|13200.88|13080.88|6
1626133210000|2021-07-12 23:40:10|13201.54|13081.54|13203.08|13083.08|13203.08|13083.08|13201.52|13081.52|8
1626133220000|2021-07-12 23:40:20|13203.1|13083.1|13202.92|13082.92|13203.12|13083.12|13202.64|13082.64|9
1626133230000|2021-07-12 23:40:30|13202.74|13082.74|13203.21|13083.21|13203.33|13083.33|13202.74|13082.74|10
1626133240000|2021-07-12 23:40:40|13203.22|13083.22|13203.46|13083.46|13204|13084|13203.22|13083.22|9
1626133250000|2021-07-12 23:40:50|13203.45|13083.45|13202.58|13082.58|13203.45|13083.45|13202.58|13082.58|9
1626133260000|2021-07-12 23:41:00|13202.37|13082.37|13200.8|13080.8|13202.37|13082.37|13200.79|13080.79|9
1626133270000|2021-07-12 23:41:10|13200.78|13080.78|13200.09|13080.09|13201.29|13081.29|13200.09|13080.09|10
1626133280000|2021-07-12 23:41:20|13199.65|13079.65|13200.73|13080.73|13200.73|13080.73|13199.56|13079.56|5
1626133290000|2021-07-12 23:41:30|13199.76|13079.76|13199.97|13079.97|13199.97|13079.97|13199.69|13079.69|8
1626133300000|2021-07-12 23:41:40|13200.01|13080.01|13199.52|13079.52|13200.15|13080.15|13199.52|13079.52|9
1626133310000|2021-07-12 23:41:50|13199.55|13079.55|13199.12|13079.12|13199.63|13079.63|13199.12|13079.12|6
1626133320000|2021-07-12 23:42:00|13199.49|13079.49|13200.59|13080.59|13200.59|13080.59|13199.06|13079.06|9
1626133330000|2021-07-12 23:42:10|13200.83|13080.83|13202.65|13082.65|13202.69|13082.69|13200.83|13080.83|9
1626133340000|2021-07-12 23:42:20|13202.81|13082.81|13203.13|13083.13|13203.3|13083.3|13202.3|13082.3|9
1626133350000|2021-07-12 23:42:30|13203.09|13083.09|13202.81|13082.81|13203.16|13083.16|13202.24|13082.24|10
1626133360000|2021-07-12 23:42:40|13202.99|13082.99|13202.78|13082.78|13203.14|13083.14|13202.5|13082.5|7
1626133370000|2021-07-12 23:42:50|13203.03|13083.03|13204.56|13084.56|13204.64|13084.64|13203.03|13083.03|10
1626133380000|2021-07-12 23:43:00|13204.67|13084.67|13204.71|13084.71|13204.88|13084.88|13204.67|13084.67|10
1626133390000|2021-07-12 23:43:10|13204.69|13084.69|13204.82|13084.82|13204.92|13084.92|13204.64|13084.64|8
1626133400000|2021-07-12 23:43:20|13204.84|13084.84|13204.15|13084.15|13205.11|13085.11|13204.15|13084.15|10
1626133410000|2021-07-12 23:43:30|13204.13|13084.13|13204.97|13084.97|13204.97|13084.97|13204.05|13084.05|9
1626133420000|2021-07-12 23:43:40|13205|13085|13205.22|13085.22|13205.24|13085.24|13204.82|13084.82|8
1626133430000|2021-07-12 23:43:50|13204.35|13084.35|13204.4|13084.4|13204.4|13084.4|13203.55|13083.55|10
1626133440000|2021-07-12 23:44:00|13204.36|13084.36|13204.66|13084.66|13205.08|13085.08|13204.24|13084.24|10
1626133450000|2021-07-12 23:44:10|13204.95|13084.95|13205.87|13085.87|13206.22|13086.22|13204.95|13084.95|8
1626133460000|2021-07-12 23:44:20|13205.99|13085.99|13207.99|13087.99|13207.99|13087.99|13205.99|13085.99|9
1626133470000|2021-07-12 23:44:30|13208.04|13088.04|13208.06|13088.06|13208.37|13088.37|13208.04|13088.04|8
1626133480000|2021-07-12 23:44:40|13208.11|13088.11|13208.53|13088.53|13208.68|13088.68|13208.11|13088.11|7
1626133490000|2021-07-12 23:44:50|13209.64|13089.64|13209.5|13089.5|13209.64|13089.64|13209.44|13089.44|7
1626133500000|2021-07-12 23:45:00|13209.51|13089.51|13208.57|13088.57|13209.66|13089.66|13208.57|13088.57|8
1626133510000|2021-07-12 23:45:10|13208.56|13088.56|13208.71|13088.71|13208.93|13088.93|13208.44|13088.44|8
1626133520000|2021-07-12 23:45:20|13209.14|13089.14|13209.52|13089.52|13209.52|13089.52|13208.99|13088.99|10
1626133530000|2021-07-12 23:45:30|13209.54|13089.54|13210.34|13090.34|13210.34|13090.34|13209.54|13089.54|6
1626133540000|2021-07-12 23:45:40|13209.88|13089.88|13210.14|13090.14|13210.26|13090.26|13209.73|13089.73|9
1626133550000|2021-07-12 23:45:50|13210.04|13090.04|13210.07|13090.07|13210.2|13090.2|13209.91|13089.91|9
1626133560000|2021-07-12 23:46:00|13209.61|13089.61|13209.42|13089.42|13210.39|13090.39|13209.41|13089.41|9
1626133570000|2021-07-12 23:46:10|13209.19|13089.19|13208.24|13088.24|13209.19|13089.19|13208.24|13088.24|10
1626133580000|2021-07-12 23:46:20|13208.22|13088.22|13206.92|13086.92|13208.22|13088.22|13206.92|13086.92|9
1626133590000|2021-07-12 23:46:30|13206.88|13086.88|13205.55|13085.55|13206.88|13086.88|13205.55|13085.55|9
1626133600000|2021-07-12 23:46:40|13205.3|13085.3|13205.4|13085.4|13205.93|13085.93|13205.19|13085.19|7
1626133610000|2021-07-12 23:46:50|13205.07|13085.07|13204.74|13084.74|13205.07|13085.07|13204.25|13084.25|7
1626133620000|2021-07-12 23:47:00|13204.76|13084.76|13203.26|13083.26|13204.76|13084.76|13203.19|13083.19|9
1626133630000|2021-07-12 23:47:10|13203.31|13083.31|13201.85|13081.85|13203.31|13083.31|13201.77|13081.77|7
1626133640000|2021-07-12 23:47:20|13201.89|13081.89|13200.59|13080.59|13201.89|13081.89|13200.58|13080.58|8
1626133650000|2021-07-12 23:47:30|13200.04|13080.04|13197.26|13077.26|13200.04|13080.04|13197.09|13077.09|10
1626133660000|2021-07-12 23:47:40|13197.04|13077.04|13197.29|13077.29|13197.39|13077.39|13196.81|13076.81|9
1626133670000|2021-07-12 23:47:50|13197.38|13077.38|13196.55|13076.55|13197.51|13077.51|13196.44|13076.44|10
1626133680000|2021-07-12 23:48:00|13196.58|13076.58|13196.7|13076.7|13196.7|13076.7|13196.3|13076.3|8
1626133690000|2021-07-12 23:48:10|13196.71|13076.71|13197.66|13077.66|13197.73|13077.73|13196.64|13076.64|10
1626133700000|2021-07-12 23:48:20|13197.48|13077.48|13198.91|13078.91|13198.91|13078.91|13197.48|13077.48|10
1626133710000|2021-07-12 23:48:30|13199.25|13079.25|13201.23|13081.23|13201.23|13081.23|13199.25|13079.25|10
1626133720000|2021-07-12 23:48:40|13201.35|13081.35|13201.41|13081.41|13201.45|13081.45|13200.97|13080.97|8
1626133730000|2021-07-12 23:48:50|13202.31|13082.31|13203.51|13083.51|13203.51|13083.51|13202.19|13082.19|9
1626133740000|2021-07-12 23:49:00|13203.61|13083.61|13204.07|13084.07|13204.36|13084.36|13203.54|13083.54|9
1626133750000|2021-07-12 23:49:10|13204.87|13084.87|13204.58|13084.58|13205.43|13085.43|13204.58|13084.58|6
1626133760000|2021-07-12 23:49:20|13204.57|13084.57|13205.06|13085.06|13205.08|13085.08|13204.57|13084.57|9
1626133770000|2021-07-12 23:49:30|13205|13085|13204.99|13084.99|13205|13085|13204.15|13084.15|9
1626133780000|2021-07-12 23:49:40|13204.81|13084.81|13204.19|13084.19|13204.92|13084.92|13204.18|13084.18|10
1626133790000|2021-07-12 23:49:50|13204.02|13084.02|13205.22|13085.22|13205.23|13085.23|13204.02|13084.02|10
1626133800000|2021-07-12 23:50:00|13205.07|13085.07|13204.92|13084.92|13205.29|13085.29|13204.88|13084.88|9
1626133810000|2021-07-12 23:50:10|13205.11|13085.11|13206.31|13086.31|13206.31|13086.31|13205.11|13085.11|8
1626133820000|2021-07-12 23:50:20|13206.34|13086.34|13206.36|13086.36|13206.57|13086.57|13206.34|13086.34|8
1626133830000|2021-07-12 23:50:30|13206.31|13086.31|13207.11|13087.11|13207.17|13087.17|13206.31|13086.31|10
1626133840000|2021-07-12 23:50:40|13207.26|13087.26|13207.03|13087.03|13207.99|13087.99|13207.02|13087.02|9
1626133850000|2021-07-12 23:50:50|13207.64|13087.64|13210.06|13090.06|13210.29|13090.29|13207.64|13087.64|10
1626133860000|2021-07-12 23:51:00|13210.54|13090.54|13211.76|13091.76|13211.76|13091.76|13210.54|13090.54|7
1626133870000|2021-07-12 23:51:10|13211.07|13091.07|13211.44|13091.44|13211.54|13091.54|13211.07|13091.07|9
1626133880000|2021-07-12 23:51:20|13211.43|13091.43|13211.72|13091.72|13212.41|13092.41|13211.43|13091.43|9
1626133890000|2021-07-12 23:51:30|13211.75|13091.75|13212.39|13092.39|13212.43|13092.43|13211.66|13091.66|9
1626133900000|2021-07-12 23:51:40|13212.63|13092.63|13215.69|13095.69|13215.85|13095.85|13212.35|13092.35|10
1626133910000|2021-07-12 23:51:50|13215.88|13095.88|13223.44|13103.44|13223.52|13103.52|13215.88|13095.88|10
1626133920000|2021-07-12 23:52:00|13224.61|13104.61|13233.69|13113.69|13233.69|13113.69|13224.61|13104.61|10
1626133930000|2021-07-12 23:52:10|13233.79|13113.79|13242.39|13122.39|13242.39|13122.39|13233.79|13113.79|10
1626133940000|2021-07-12 23:52:20|13244.59|13124.59|13247.48|13127.48|13248.25|13128.25|13244.59|13124.59|10
1626133950000|2021-07-12 23:52:30|13247.26|13127.26|13249.86|13129.86|13250.11|13130.11|13247.26|13127.26|10
1626133960000|2021-07-12 23:52:40|13249.67|13129.67|13246.98|13126.98|13249.67|13129.67|13246.98|13126.98|10
1626133970000|2021-07-12 23:52:50|13246.87|13126.87|13244.6|13124.6|13247.36|13127.36|13244.59|13124.59|10
1626133980000|2021-07-12 23:53:00|13244.36|13124.36|13244.13|13124.13|13245.17|13125.17|13244.13|13124.13|8
1626133990000|2021-07-12 23:53:10|13244.28|13124.28|13241.88|13121.88|13244.28|13124.28|13241.88|13121.88|10
1626134000000|2021-07-12 23:53:20|13241.72|13121.72|13242.1|13122.1|13242.1|13122.1|13241.72|13121.72|8
1626134010000|2021-07-12 23:53:30|13241.89|13121.89|13241.31|13121.31|13242.07|13122.07|13240.78|13120.78|9
1626134020000|2021-07-12 23:53:40|13241.32|13121.32|13243.35|13123.35|13243.47|13123.47|13241.32|13121.32|8
1626134030000|2021-07-12 23:53:50|13244.24|13124.24|13244.87|13124.87|13244.88|13124.88|13243.41|13123.41|8
1626134040000|2021-07-12 23:54:00|13244.81|13124.81|13249.54|13129.54|13249.54|13129.54|13244.81|13124.81|10
1626134050000|2021-07-12 23:54:10|13249.4|13129.4|13249.49|13129.49|13249.79|13129.79|13248.79|13128.79|10
1626134060000|2021-07-12 23:54:20|13249.25|13129.25|13244.6|13124.6|13249.25|13129.25|13244.6|13124.6|10
1626134070000|2021-07-12 23:54:30|13244.66|13124.66|13243.68|13123.68|13245.14|13125.14|13243.65|13123.65|10
1626134080000|2021-07-12 23:54:40|13243.51|13123.51|13242.16|13122.16|13243.51|13123.51|13242.1|13122.1|9
1626134090000|2021-07-12 23:54:50|13241.27|13121.27|13240.4|13120.4|13241.27|13121.27|13239.84|13119.84|10
1626134100000|2021-07-12 23:55:00|13240.42|13120.42|13240.33|13120.33|13240.55|13120.55|13240.13|13120.13|10
1626134110000|2021-07-12 23:55:10|13240.55|13120.55|13239.36|13119.36|13240.55|13120.55|13239.36|13119.36|7
1626134120000|2021-07-12 23:55:20|13239.21|13119.21|13235.91|13115.91|13239.21|13119.21|13235.91|13115.91|10
1626134130000|2021-07-12 23:55:30|13235.66|13115.66|13233.8|13113.8|13235.66|13115.66|13233.44|13113.44|10
1626134140000|2021-07-12 23:55:40|13233.95|13113.95|13230.45|13110.45|13233.95|13113.95|13230.45|13110.45|9
1626134150000|2021-07-12 23:55:50|13229.93|13109.93|13228.33|13108.33|13229.93|13109.93|13228.17|13108.17|10
1626134160000|2021-07-12 23:56:00|13227.92|13107.92|13223.94|13103.94|13228.92|13108.92|13223.94|13103.94|10
1626134170000|2021-07-12 23:56:10|13223.62|13103.62|13222.51|13102.51|13224.35|13104.35|13222.22|13102.22|10
1626134180000|2021-07-12 23:56:20|13222.49|13102.49|13225.59|13105.59|13225.59|13105.59|13222.49|13102.49|10
1626134190000|2021-07-12 23:56:30|13226.02|13106.02|13228|13108|13228.2|13108.2|13226.02|13106.02|10
1626134200000|2021-07-12 23:56:40|13227.94|13107.94|13226.75|13106.75|13228.01|13108.01|13226.54|13106.54|10
1626134210000|2021-07-12 23:56:50|13225.9|13105.9|13224.18|13104.18|13225.92|13105.92|13224.18|13104.18|9
1626134220000|2021-07-12 23:57:00|13224.15|13104.15|13225.13|13105.13|13225.13|13105.13|13224.08|13104.08|6
1626134230000|2021-07-12 23:57:10|13225.04|13105.04|13223.44|13103.44|13225.17|13105.17|13223.44|13103.44|10
1626134240000|2021-07-12 23:57:20|13222.3|13102.3|13218.6|13098.6|13222.42|13102.42|13218.6|13098.6|10
1626134250000|2021-07-12 23:57:30|13218.31|13098.31|13216.83|13096.83|13218.31|13098.31|13216.83|13096.83|10
1626134260000|2021-07-12 23:57:40|13216.85|13096.85|13215.93|13095.93|13216.86|13096.86|13215.93|13095.93|10
1626134270000|2021-07-12 23:57:50|13215.83|13095.83|13214.29|13094.29|13215.83|13095.83|13214.29|13094.29|10
1626134280000|2021-07-12 23:58:00|13214.2|13094.2|13215.37|13095.37|13216.27|13096.27|13214.2|13094.2|10
1626134290000|2021-07-12 23:58:10|13215.34|13095.34|13217.08|13097.08|13217.08|13097.08|13215.34|13095.34|9
1626134300000|2021-07-12 23:58:20|13217.19|13097.19|13217.16|13097.16|13217.28|13097.28|13217.1|13097.1|9
1626134310000|2021-07-12 23:58:30|13217.08|13097.08|13216.28|13096.28|13217.08|13097.08|13216.28|13096.28|9
1626134320000|2021-07-12 23:58:40|13215.5|13095.5|13213.83|13093.83|13215.82|13095.82|13213.83|13093.83|10
1626134330000|2021-07-12 23:58:50|13213.47|13093.47|13211.67|13091.67|13213.53|13093.53|13211.67|13091.67|10
1626134340000|2021-07-12 23:59:00|13211.7|13091.7|13211.7|13091.7|13211.72|13091.72|13211.08|13091.08|10
1626134350000|2021-07-12 23:59:10|13211.77|13091.77|13212.13|13092.13|13213.14|13093.14|13211.77|13091.77|10
1626134360000|2021-07-12 23:59:20|13212|13092|13218.31|13098.31|13218.31|13098.31|13212|13092|10
1626134370000|2021-07-12 23:59:30|13217.82|13097.82|13213.28|13093.28|13217.93|13097.93|13213.28|13093.28|10
1626134380000|2021-07-12 23:59:40|13211.89|13091.89|13207.37|13087.37|13211.89|13091.89|13207.37|13087.37|10
1626134390000|2021-07-12 23:59:50|13207.16|13087.16|13203.58|13083.58|13207.16|13087.16|13203.58|13083.58|10
1626134400000|2021-07-13 00:00:00|13203.56|13083.56|13201.67|13081.67|13203.56|13083.56|13200.04|13080.04|10
1626134410000|2021-07-13 00:00:10|13201.73|13081.73|13193.58|13073.58|13201.73|13081.73|13193.58|13073.58|10
1626134420000|2021-07-13 00:00:20|13192.57|13072.57|13192.91|13072.91|13193.23|13073.23|13192.57|13072.57|9
1626134430000|2021-07-13 00:00:30|13192.58|13072.58|13193.35|13073.35|13193.35|13073.35|13192.08|13072.08|10
1626134440000|2021-07-13 00:00:40|13192.86|13072.86|13191.38|13071.38|13193.71|13073.71|13191.3|13071.3|9
1626134450000|2021-07-13 00:00:50|13191.48|13071.48|13192.88|13072.88|13193.1|13073.1|13191.48|13071.48|10
1626134460000|2021-07-13 00:01:00|13192.86|13072.86|13191.85|13071.85|13192.86|13072.86|13191.84|13071.84|10
1626134470000|2021-07-13 00:01:10|13191.78|13071.78|13191.49|13071.49|13192.6|13072.6|13191.49|13071.49|10
1626134480000|2021-07-13 00:01:20|13191.33|13071.33|13194.89|13074.89|13194.89|13074.89|13191.33|13071.33|10
1626134490000|2021-07-13 00:01:30|13195.23|13075.23|13190.23|13070.23|13195.23|13075.23|13190.05|13070.05|10
1626134500000|2021-07-13 00:01:40|13189.12|13069.12|13186.14|13066.14|13189.12|13069.12|13186.14|13066.14|10
1626134510000|2021-07-13 00:01:50|13186.1|13066.1|13184.1|13064.1|13186.89|13066.89|13183.87|13063.87|10
1626134520000|2021-07-13 00:02:00|13183.93|13063.93|13176.83|13056.83|13183.93|13063.93|13175.76|13055.76|9
1626134530000|2021-07-13 00:02:10|13176.89|13056.89|13165.31|13045.31|13176.89|13056.89|13165.31|13045.31|10
1626134540000|2021-07-13 00:02:20|13164.92|13044.92|13161.09|13041.09|13164.92|13044.92|13161.09|13041.09|9
1626134550000|2021-07-13 00:02:30|13160.63|13040.63|13161.07|13041.07|13161.64|13041.64|13159.91|13039.91|10
1626134560000|2021-07-13 00:02:40|13161.08|13041.08|13162.52|13042.52|13162.52|13042.52|13161.08|13041.08|10
1626134570000|2021-07-13 00:02:50|13161.72|13041.72|13159.55|13039.55|13161.72|13041.72|13158.71|13038.71|10
1626134580000|2021-07-13 00:03:00|13159.63|13039.63|13159.11|13039.11|13160.04|13040.04|13159.11|13039.11|9
1626134590000|2021-07-13 00:03:10|13159.14|13039.14|13153.23|13033.23|13159.14|13039.14|13153.23|13033.23|10
1626134600000|2021-07-13 00:03:20|13153.03|13033.03|13149.67|13029.67|13153.03|13033.03|13149.67|13029.67|10
1626134610000|2021-07-13 00:03:30|13149.87|13029.87|13148.83|13028.83|13149.96|13029.96|13148.83|13028.83|10
1626134620000|2021-07-13 00:03:40|13149.05|13029.05|13149.22|13029.22|13149.72|13029.72|13148.45|13028.45|10
1626134630000|2021-07-13 00:03:50|13148.89|13028.89|13145.85|13025.85|13148.89|13028.89|13145.85|13025.85|10
1626134640000|2021-07-13 00:04:00|13145.66|13025.66|13140.37|13020.37|13145.66|13025.66|13139.54|13019.54|10
1626134650000|2021-07-13 00:04:10|13140.16|13020.16|13140.42|13020.42|13140.91|13020.91|13140.15|13020.15|10
1626134660000|2021-07-13 00:04:20|13140.65|13020.65|13138.06|13018.06|13140.65|13020.65|13137.63|13017.63|10
1626134670000|2021-07-13 00:04:30|13137.48|13017.48|13128.18|13008.18|13137.48|13017.48|13127.99|13007.99|10
1626134680000|2021-07-13 00:04:40|13127.36|13007.36|13126.35|13006.35|13127.36|13007.36|13125.17|13005.17|10
1626134690000|2021-07-13 00:04:50|13126.32|13006.32|13123.84|13003.84|13126.41|13006.41|13123.83|13003.83|10
1626134700000|2021-07-13 00:05:00|13123.1|13003.1|13121.62|13001.62|13123.29|13003.29|13121.29|13001.29|10
1626134710000|2021-07-13 00:05:10|13121.76|13001.76|13123.26|13003.26|13123.26|13003.26|13121.52|13001.52|10
1626134720000|2021-07-13 00:05:20|13124.13|13004.13|13123.79|13003.79|13124.71|13004.71|13123.79|13003.79|10
1626134730000|2021-07-13 00:05:30|13123.6|13003.6|13116.38|12996.38|13123.6|13003.6|13116.38|12996.38|10
1626134740000|2021-07-13 00:05:40|13115.82|12995.82|13110.54|12990.54|13115.82|12995.82|13110.54|12990.54|10
1626134750000|2021-07-13 00:05:50|13110.06|12990.06|13108.97|12988.97|13110.06|12990.06|13108.93|12988.93|10
1626134760000|2021-07-13 00:06:00|13107.14|12987.14|13107.87|12987.87|13107.87|12987.87|13105.4|12985.4|10
1626134770000|2021-07-13 00:06:10|13107.91|12987.91|13110.36|12990.36|13110.36|12990.36|13107.91|12987.91|10
1626134780000|2021-07-13 00:06:20|13111.3|12991.3|13111.48|12991.48|13111.65|12991.65|13110.53|12990.53|10
1626134790000|2021-07-13 00:06:30|13111.11|12991.11|13111.1|12991.1|13111.11|12991.11|13109.67|12989.67|10
1626134800000|2021-07-13 00:06:40|13110.52|12990.52|13112.21|12992.21|13112.44|12992.44|13110.52|12990.52|10
1626134810000|2021-07-13 00:06:50|13112.91|12992.91|13113.74|12993.74|13113.97|12993.97|13112.64|12992.64|10
1626134820000|2021-07-13 00:07:00|13114.03|12994.03|13114.92|12994.92|13115.1|12995.1|13113.88|12993.88|10
1626134830000|2021-07-13 00:07:10|13115.15|12995.15|13116.44|12996.44|13116.44|12996.44|13115.15|12995.15|10
1626134840000|2021-07-13 00:07:20|13116.32|12996.32|13117.84|12997.84|13117.84|12997.84|13116.26|12996.26|10
1626134850000|2021-07-13 00:07:30|13118|12998|13122.49|13002.49|13122.49|13002.49|13118|12998|10
1626134860000|2021-07-13 00:07:40|13122.55|13002.55|13124.36|13004.36|13124.81|13004.81|13122.55|13002.55|10
1626134870000|2021-07-13 00:07:50|13124.41|13004.41|13123.01|13003.01|13124.56|13004.56|13123.01|13003.01|10
1626134880000|2021-07-13 00:08:00|13123.18|13003.18|13122.44|13002.44|13123.18|13003.18|13121.89|13001.89|10
1626134890000|2021-07-13 00:08:10|13122.57|13002.57|13123.21|13003.21|13123.21|13003.21|13122.41|13002.41|10
1626134900000|2021-07-13 00:08:20|13123.07|13003.07|13128.37|13008.37|13128.37|13008.37|13123.07|13003.07|10
1626134910000|2021-07-13 00:08:30|13128.5|13008.5|13141.14|13021.14|13141.14|13021.14|13128.5|13008.5|10
1626134920000|2021-07-13 00:08:40|13141.04|13021.04|13144.93|13024.93|13145.37|13025.37|13141.04|13021.04|10
1626134930000|2021-07-13 00:08:50|13145.19|13025.19|13142.85|13022.85|13145.19|13025.19|13142.66|13022.66|10
1626134940000|2021-07-13 00:09:00|13143.29|13023.29|13139.81|13019.81|13143.29|13023.29|13139.81|13019.81|10
1626134950000|2021-07-13 00:09:10|13139.41|13019.41|13136.61|13016.61|13139.41|13019.41|13136.33|13016.33|10
1626134960000|2021-07-13 00:09:20|13137.13|13017.13|13139.18|13019.18|13139.4|13019.4|13137.02|13017.02|9
1626134970000|2021-07-13 00:09:30|13139.62|13019.62|13141.73|13021.73|13145.45|13025.45|13139.62|13019.62|9
1626134980000|2021-07-13 00:09:40|13141.03|13021.03|13138.32|13018.32|13143.47|13023.47|13138.32|13018.32|10
1626134990000|2021-07-13 00:09:50|13139.04|13019.04|13142.77|13022.77|13142.77|13022.77|13138.79|13018.79|10
1626135000000|2021-07-13 00:10:00|13143|13023|13150.34|13030.34|13150.34|13030.34|13143|13023|10
1626135010000|2021-07-13 00:10:10|13150.51|13030.51|13157.38|13037.38|13157.38|13037.38|13150.51|13030.51|10
1626135020000|2021-07-13 00:10:20|13156.72|13036.72|13158.87|13038.87|13158.97|13038.97|13156.72|13036.72|10
1626135030000|2021-07-13 00:10:30|13158.84|13038.84|13156.95|13036.95|13158.84|13038.84|13156.95|13036.95|10
1626135040000|2021-07-13 00:10:40|13156.82|13036.82|13146.18|13026.18|13156.82|13036.82|13146.18|13026.18|10
1626135050000|2021-07-13 00:10:50|13145.85|13025.85|13145.97|13025.97|13146.61|13026.61|13145.85|13025.85|10
1626135060000|2021-07-13 00:11:00|13146.06|13026.06|13146.26|13026.26|13146.62|13026.62|13145.59|13025.59|9
1626135070000|2021-07-13 00:11:10|13146.16|13026.16|13147.07|13027.07|13147.1|13027.1|13146.16|13026.16|10
1626135080000|2021-07-13 00:11:20|13147.27|13027.27|13146.58|13026.58|13147.63|13027.63|13146.58|13026.58|10
1626135090000|2021-07-13 00:11:30|13146.52|13026.52|13145.93|13025.93|13146.52|13026.52|13145.93|13025.93|9
1626135100000|2021-07-13 00:11:40|13145.95|13025.95|13146.86|13026.86|13146.9|13026.9|13145.95|13025.95|9
1626135110000|2021-07-13 00:11:50|13147.04|13027.04|13146.46|13026.46|13147.13|13027.13|13146.36|13026.36|10
1626135120000|2021-07-13 00:12:00|13146.59|13026.59|13148.27|13028.27|13148.27|13028.27|13146.59|13026.59|10
1626135130000|2021-07-13 00:12:10|13148.49|13028.49|13153.34|13033.34|13153.34|13033.34|13148.49|13028.49|10
1626135140000|2021-07-13 00:12:20|13153.23|13033.23|13157.49|13037.49|13157.49|13037.49|13153.23|13033.23|10
1626135150000|2021-07-13 00:12:30|13157.93|13037.93|13157.28|13037.28|13158.31|13038.31|13157.28|13037.28|10
1626135160000|2021-07-13 00:12:40|13157.36|13037.36|13155.79|13035.79|13158.2|13038.2|13155.79|13035.79|10
1626135170000|2021-07-13 00:12:50|13155.06|13035.06|13154.02|13034.02|13155.26|13035.26|13153.72|13033.72|10
1626135180000|2021-07-13 00:13:00|13154.2|13034.2|13156.53|13036.53|13156.53|13036.53|13154.2|13034.2|9
1626135190000|2021-07-13 00:13:10|13156.44|13036.44|13160.33|13040.33|13160.33|13040.33|13156.44|13036.44|9
1626135200000|2021-07-13 00:13:20|13160.34|13040.34|13161.43|13041.43|13161.43|13041.43|13160.06|13040.06|9
1626135210000|2021-07-13 00:13:30|13161.98|13041.98|13161.94|13041.94|13162.29|13042.29|13161.59|13041.59|9
1626135220000|2021-07-13 00:13:40|13162.68|13042.68|13163.42|13043.42|13163.49|13043.49|13162.6|13042.6|9
1626135230000|2021-07-13 00:13:50|13163.46|13043.46|13163.9|13043.9|13163.9|13043.9|13163.35|13043.35|9
1626135240000|2021-07-13 00:14:00|13163.62|13043.62|13163.84|13043.84|13163.84|13043.84|13162.97|13042.97|9
1626135250000|2021-07-13 00:14:10|13163.88|13043.88|13163.08|13043.08|13163.88|13043.88|13163.08|13043.08|8
1626135260000|2021-07-13 00:14:20|13163.02|13043.02|13163.36|13043.36|13164.38|13044.38|13163.02|13043.02|10
1626135270000|2021-07-13 00:14:30|13163.51|13043.51|13163.44|13043.44|13163.64|13043.64|13163.24|13043.24|8
1626135280000|2021-07-13 00:14:40|13163.43|13043.43|13162.39|13042.39|13163.5|13043.5|13162.39|13042.39|10
1626135290000|2021-07-13 00:14:50|13162.4|13042.4|13161.81|13041.81|13162.4|13042.4|13161.81|13041.81|9
1626135300000|2021-07-13 00:15:00|13161.84|13041.84|13162.12|13042.12|13162.2|13042.2|13161.84|13041.84|10
1626135310000|2021-07-13 00:15:10|13161.83|13041.83|13158.17|13038.17|13161.93|13041.93|13158.15|13038.15|10
1626135320000|2021-07-13 00:15:20|13157.66|13037.66|13154.41|13034.41|13157.66|13037.66|13154.41|13034.41|10
1626135330000|2021-07-13 00:15:30|13153.23|13033.23|13153.71|13033.71|13153.92|13033.92|13152.5|13032.5|9
1626135340000|2021-07-13 00:15:40|13153.59|13033.59|13153.03|13033.03|13153.86|13033.86|13152.74|13032.74|10
1626135350000|2021-07-13 00:15:50|13152.59|13032.59|13155.22|13035.22|13156.03|13036.03|13152.59|13032.59|10
1626135360000|2021-07-13 00:16:00|13155.14|13035.14|13156.77|13036.77|13156.77|13036.77|13155.08|13035.08|10
1626135370000|2021-07-13 00:16:10|13157.26|13037.26|13159.86|13039.86|13159.88|13039.88|13157.26|13037.26|9
1626135380000|2021-07-13 00:16:20|13160|13040|13162.98|13042.98|13162.98|13042.98|13160|13040|10
1626135390000|2021-07-13 00:16:30|13163.1|13043.1|13158.44|13038.44|13164.77|13044.77|13158.44|13038.44|10
1626135400000|2021-07-13 00:16:40|13158.19|13038.19|13152.44|13032.44|13158.19|13038.19|13152.44|13032.44|10
1626135410000|2021-07-13 00:16:50|13152.46|13032.46|13148.85|13028.85|13152.6|13032.6|13148.85|13028.85|10
1626135420000|2021-07-13 00:17:00|13147.8|13027.8|13140.33|13020.33|13147.8|13027.8|13139.72|13019.72|10
1626135430000|2021-07-13 00:17:10|13140.14|13020.14|13138.94|13018.94|13140.14|13020.14|13137.61|13017.61|10
1626135440000|2021-07-13 00:17:20|13139.27|13019.27|13139.15|13019.15|13140.67|13020.67|13138.77|13018.77|10
1626135450000|2021-07-13 00:17:30|13139.26|13019.26|13137.93|13017.93|13139.26|13019.26|13137.93|13017.93|9
1626135460000|2021-07-13 00:17:40|13137.89|13017.89|13138.9|13018.9|13138.94|13018.94|13137.89|13017.89|9
1626135470000|2021-07-13 00:17:50|13139.15|13019.15|13139.08|13019.08|13139.23|13019.23|13138.64|13018.64|10
1626135480000|2021-07-13 00:18:00|13139.09|13019.09|13138.74|13018.74|13139.23|13019.23|13138.74|13018.74|10
1626135490000|2021-07-13 00:18:10|13139.05|13019.05|13139.24|13019.24|13139.98|13019.98|13139.05|13019.05|10
1626135500000|2021-07-13 00:18:20|13139.21|13019.21|13138.5|13018.5|13139.21|13019.21|13137.85|13017.85|9
1626135510000|2021-07-13 00:18:30|13138.01|13018.01|13135.83|13015.83|13138.01|13018.01|13135.83|13015.83|10
1626135520000|2021-07-13 00:18:40|13135.82|13015.82|13131.4|13011.4|13135.82|13015.82|13131.4|13011.4|10
1626135530000|2021-07-13 00:18:50|13131.29|13011.29|13128.23|13008.23|13131.36|13011.36|13128.14|13008.14|8
1626135540000|2021-07-13 00:19:00|13128.1|13008.1|13126.56|13006.56|13128.1|13008.1|13126.56|13006.56|9
1626135550000|2021-07-13 00:19:10|13126.39|13006.39|13122.34|13002.34|13126.39|13006.39|13122.34|13002.34|8
1626135560000|2021-07-13 00:19:20|13122.11|13002.11|13121.31|13001.31|13122.63|13002.63|13121.31|13001.31|10
1626135570000|2021-07-13 00:19:30|13121.5|13001.5|13118.61|12998.61|13121.5|13001.5|13118.61|12998.61|8
1626135580000|2021-07-13 00:19:40|13118.47|12998.47|13117.8|12997.8|13119.05|12999.05|13117.8|12997.8|9
1626135590000|2021-07-13 00:19:50|13117.5|12997.5|13115.66|12995.66|13117.55|12997.55|13115.66|12995.66|9
1626135600000|2021-07-13 00:20:00|13115.57|12995.57|13109.17|12989.17|13115.57|12995.57|13109.17|12989.17|9
1626135610000|2021-07-13 00:20:10|13109.29|12989.29|13102.74|12982.74|13109.33|12989.33|13102.74|12982.74|10
1626135620000|2021-07-13 00:20:20|13102.48|12982.48|13100.36|12980.36|13102.51|12982.51|13100.36|12980.36|10
1626135630000|2021-07-13 00:20:30|13099.94|12979.94|13100.98|12980.98|13101.38|12981.38|13099.82|12979.82|10
1626135640000|2021-07-13 00:20:40|13101.06|12981.06|13102.23|12982.23|13102.23|12982.23|13100.82|12980.82|9
1626135650000|2021-07-13 00:20:50|13101.78|12981.78|13102.96|12982.96|13103.03|12983.03|13101.78|12981.78|10
1626135660000|2021-07-13 00:21:00|13102.87|12982.87|13107.41|12987.41|13107.41|12987.41|13102.87|12982.87|10
1626135670000|2021-07-13 00:21:10|13106.39|12986.39|13108.77|12988.77|13109|12989|13106.39|12986.39|9
1626135680000|2021-07-13 00:21:20|13108.35|12988.35|13109.22|12989.22|13109.22|12989.22|13108.35|12988.35|9
1626135690000|2021-07-13 00:21:30|13109.47|12989.47|13106.59|12986.59|13109.47|12989.47|13106.49|12986.49|10
1626135700000|2021-07-13 00:21:40|13106.7|12986.7|13108.03|12988.03|13108.03|12988.03|13106.68|12986.68|10
1626135710000|2021-07-13 00:21:50|13108.06|12988.06|13108.46|12988.46|13110.33|12990.33|13107.95|12987.95|10
1626135720000|2021-07-13 00:22:00|13108.6|12988.6|13109.78|12989.78|13109.78|12989.78|13108.24|12988.24|10
1626135730000|2021-07-13 00:22:10|13109.92|12989.92|13111.21|12991.21|13111.21|12991.21|13109.92|12989.92|10
1626135740000|2021-07-13 00:22:20|13111.62|12991.62|13113.33|12993.33|13113.33|12993.33|13111.49|12991.49|10
1626135750000|2021-07-13 00:22:30|13113.53|12993.53|13112.84|12992.84|13114.52|12994.52|13112.57|12992.57|10
1626135760000|2021-07-13 00:22:40|13113.03|12993.03|13115.29|12995.29|13115.95|12995.95|13113.03|12993.03|10
1626135770000|2021-07-13 00:22:50|13115.26|12995.26|13116.84|12996.84|13116.84|12996.84|13115.19|12995.19|10
1626135780000|2021-07-13 00:23:00|13116.8|12996.8|13117.43|12997.43|13117.96|12997.96|13116.8|12996.8|9
1626135790000|2021-07-13 00:23:10|13117.42|12997.42|13118.23|12998.23|13118.23|12998.23|13117.42|12997.42|8
1626135800000|2021-07-13 00:23:20|13118.16|12998.16|13118.24|12998.24|13119.02|12999.02|13118.16|12998.16|7
1626135810000|2021-07-13 00:23:30|13118.53|12998.53|13123.45|13003.45|13123.45|13003.45|13118.53|12998.53|10
1626135820000|2021-07-13 00:23:40|13123.43|13003.43|13125.15|13005.15|13125.15|13005.15|13123.43|13003.43|10
1626135830000|2021-07-13 00:23:50|13125.16|13005.16|13126.62|13006.62|13126.62|13006.62|13125.16|13005.16|10
1626135840000|2021-07-13 00:24:00|13127.47|13007.47|13127.13|13007.13|13128.04|13008.04|13127.05|13007.05|10
1626135850000|2021-07-13 00:24:10|13127.17|13007.17|13126.3|13006.3|13127.17|13007.17|13126.23|13006.23|10
1626135860000|2021-07-13 00:24:20|13126.65|13006.65|13129.75|13009.75|13129.78|13009.78|13126.51|13006.51|10
1626135870000|2021-07-13 00:24:30|13130.24|13010.24|13130.7|13010.7|13130.7|13010.7|13130.11|13010.11|9
1626135880000|2021-07-13 00:24:40|13130.74|13010.74|13129.57|13009.57|13131.84|13011.84|13129.57|13009.57|10
1626135890000|2021-07-13 00:24:50|13130.44|13010.44|13129.36|13009.36|13130.45|13010.45|13129.33|13009.33|10
1626135900000|2021-07-13 00:25:00|13128.65|13008.65|13128.56|13008.56|13129.19|13009.19|13128.53|13008.53|7
1626135910000|2021-07-13 00:25:10|13129.24|13009.24|13130.43|13010.43|13130.43|13010.43|13129.17|13009.17|10
1626135920000|2021-07-13 00:25:20|13130.42|13010.42|13132.05|13012.05|13132.05|13012.05|13130.42|13010.42|6
1626135930000|2021-07-13 00:25:30|13132.32|13012.32|13134.85|13014.85|13135.12|13015.12|13132.32|13012.32|9
1626135940000|2021-07-13 00:25:40|13134.74|13014.74|13135.9|13015.9|13135.9|13015.9|13134.57|13014.57|10
1626135950000|2021-07-13 00:25:50|13136.17|13016.17|13135.73|13015.73|13136.57|13016.57|13135.67|13015.67|9
1626135960000|2021-07-13 00:26:00|13135.8|13015.8|13135.84|13015.84|13136.18|13016.18|13135.69|13015.69|9
1626135970000|2021-07-13 00:26:10|13135.88|13015.88|13136.69|13016.69|13136.74|13016.74|13135.88|13015.88|10
1626135980000|2021-07-13 00:26:20|13136.51|13016.51|13137.79|13017.79|13137.79|13017.79|13136.15|13016.15|9
1626135990000|2021-07-13 00:26:30|13137.92|13017.92|13139.22|13019.22|13139.73|13019.73|13137.92|13017.92|7
1626136000000|2021-07-13 00:26:40|13138.17|13018.17|13138.68|13018.68|13138.75|13018.75|13138.1|13018.1|8
1626136010000|2021-07-13 00:26:50|13138.85|13018.85|13139.46|13019.46|13139.46|13019.46|13138.85|13018.85|7
1626136020000|2021-07-13 00:27:00|13139.66|13019.66|13142.08|13022.08|13142.08|13022.08|13139.66|13019.66|8
1626136030000|2021-07-13 00:27:10|13142.22|13022.22|13142.57|13022.57|13142.57|13022.57|13141.68|13021.68|9
1626136040000|2021-07-13 00:27:20|13142.88|13022.88|13143.88|13023.88|13143.88|13023.88|13142.88|13022.88|7
1626136050000|2021-07-13 00:27:30|13144.23|13024.23|13147.41|13027.41|13147.41|13027.41|13143.81|13023.81|10
1626136060000|2021-07-13 00:27:40|13146.45|13026.45|13147.51|13027.51|13147.89|13027.89|13146.45|13026.45|10
1626136070000|2021-07-13 00:27:50|13147.95|13027.95|13150.08|13030.08|13150.08|13030.08|13147.95|13027.95|10
1626136080000|2021-07-13 00:28:00|13149.44|13029.44|13152.25|13032.25|13152.25|13032.25|13149.42|13029.42|10
1626136090000|2021-07-13 00:28:10|13152.66|13032.66|13154.8|13034.8|13154.81|13034.81|13152.66|13032.66|10
1626136100000|2021-07-13 00:28:20|13154.81|13034.81|13155.74|13035.74|13155.74|13035.74|13154.81|13034.81|10
1626136110000|2021-07-13 00:28:30|13155.77|13035.77|13157.1|13037.1|13157.1|13037.1|13155.77|13035.77|10
1626136120000|2021-07-13 00:28:40|13157.28|13037.28|13158.58|13038.58|13158.58|13038.58|13157.21|13037.21|10
1626136130000|2021-07-13 00:28:50|13158.64|13038.64|13156.62|13036.62|13158.64|13038.64|13156.5|13036.5|10
1626136140000|2021-07-13 00:29:00|13156.68|13036.68|13156.83|13036.83|13156.95|13036.95|13156.54|13036.54|10
1626136150000|2021-07-13 00:29:10|13156.59|13036.59|13155.58|13035.58|13156.64|13036.64|13155.58|13035.58|8
1626136160000|2021-07-13 00:29:20|13155.55|13035.55|13156.25|13036.25|13156.25|13036.25|13155.36|13035.36|8
1626136170000|2021-07-13 00:29:30|13156.16|13036.16|13154.87|13034.87|13156.16|13036.16|13154.87|13034.87|9
1626136180000|2021-07-13 00:29:40|13154.83|13034.83|13153.86|13033.86|13154.83|13034.83|13153.86|13033.86|8
1626136190000|2021-07-13 00:29:50|13153.36|13033.36|13153.5|13033.5|13153.5|13033.5|13152.87|13032.87|9
1626136200000|2021-07-13 00:30:00|13153.83|13033.83|13154.72|13034.72|13154.72|13034.72|13153.37|13033.37|10
1626136210000|2021-07-13 00:30:10|13154.76|13034.76|13155.74|13035.74|13155.74|13035.74|13154.76|13034.76|10
1626136220000|2021-07-13 00:30:20|13155.98|13035.98|13157.12|13037.12|13157.12|13037.12|13155.98|13035.98|8
1626136230000|2021-07-13 00:30:30|13157.18|13037.18|13159.33|13039.33|13159.33|13039.33|13157.18|13037.18|8
1626136240000|2021-07-13 00:30:40|13159.23|13039.23|13159.15|13039.15|13159.53|13039.53|13158.49|13038.49|9
1626136250000|2021-07-13 00:30:50|13158.85|13038.85|13159.17|13039.17|13159.17|13039.17|13158.77|13038.77|7
1626136260000|2021-07-13 00:31:00|13158.99|13038.99|13159.68|13039.68|13159.68|13039.68|13158.93|13038.93|10
1626136270000|2021-07-13 00:31:10|13160.53|13040.53|13179.06|13059.06|13179.06|13059.06|13158.69|13038.69|10
1626136280000|2021-07-13 00:31:20|13179.52|13059.52|13183.6|13063.6|13183.6|13063.6|13179.52|13059.52|10
1626136290000|2021-07-13 00:31:30|13183.9|13063.9|13186.86|13066.86|13186.86|13066.86|13183.62|13063.62|10
1626136300000|2021-07-13 00:31:40|13187.1|13067.1|13189.17|13069.17|13189.17|13069.17|13187.1|13067.1|10
1626136310000|2021-07-13 00:31:50|13190.2|13070.2|13196.17|13076.17|13196.17|13076.17|13189.8|13069.8|10
1626136320000|2021-07-13 00:32:00|13195.3|13075.3|13196.31|13076.31|13198.08|13078.08|13195.3|13075.3|10
1626136330000|2021-07-13 00:32:10|13195.71|13075.71|13195.98|13075.98|13196.13|13076.13|13195.35|13075.35|10
1626136340000|2021-07-13 00:32:20|13196.68|13076.68|13197.66|13077.66|13198.81|13078.81|13196.68|13076.68|10
1626136350000|2021-07-13 00:32:30|13197.61|13077.61|13197.67|13077.67|13197.94|13077.94|13192.72|13072.72|10
1626136360000|2021-07-13 00:32:40|13197.84|13077.84|13201.09|13081.09|13201.09|13081.09|13197.54|13077.54|10
1626136370000|2021-07-13 00:32:50|13201.1|13081.1|13204.15|13084.15|13204.15|13084.15|13201.1|13081.1|10
1626136380000|2021-07-13 00:33:00|13203.02|13083.02|13211.26|13091.26|13211.26|13091.26|13202.76|13082.76|9
1626136390000|2021-07-13 00:33:10|13212.9|13092.9|13214.07|13094.07|13214.44|13094.44|13212.9|13092.9|10
1626136400000|2021-07-13 00:33:20|13214.12|13094.12|13213.49|13093.49|13214.93|13094.93|13213.49|13093.49|10
1626136410000|2021-07-13 00:33:30|13213.29|13093.29|13213.24|13093.24|13213.64|13093.64|13213.24|13093.24|10
1626136420000|2021-07-13 00:33:40|13213.14|13093.14|13217.78|13097.78|13218.02|13098.02|13213.14|13093.14|10
1626136430000|2021-07-13 00:33:50|13217.52|13097.52|13220.34|13100.34|13220.34|13100.34|13217.52|13097.52|10
1626136440000|2021-07-13 00:34:00|13225.44|13105.44|13224.66|13104.66|13225.44|13105.44|13224.59|13104.59|10
1626136450000|2021-07-13 00:34:10|13224.49|13104.49|13222.98|13102.98|13224.54|13104.54|13222.98|13102.98|10
1626136460000|2021-07-13 00:34:20|13223.03|13103.03|13226.1|13106.1|13226.1|13106.1|13222.77|13102.77|10
1626136470000|2021-07-13 00:34:30|13226.18|13106.18|13226.62|13106.62|13226.78|13106.78|13225.96|13105.96|10
1626136480000|2021-07-13 00:34:40|13226.84|13106.84|13228.27|13108.27|13228.31|13108.31|13226.84|13106.84|10
1626136490000|2021-07-13 00:34:50|13228.23|13108.23|13230.33|13110.33|13230.34|13110.34|13228.23|13108.23|8
1626136500000|2021-07-13 00:35:00|13230.93|13110.93|13233.02|13113.02|13233.14|13113.14|13230.89|13110.89|10
1626136510000|2021-07-13 00:35:10|13233.51|13113.51|13234.45|13114.45|13235.25|13115.25|13233.51|13113.51|10
1626136520000|2021-07-13 00:35:20|13234.14|13114.14|13231.82|13111.82|13234.14|13114.14|13231.42|13111.42|10
1626136530000|2021-07-13 00:35:30|13231.69|13111.69|13231.13|13111.13|13231.69|13111.69|13230.96|13110.96|9
1626136540000|2021-07-13 00:35:40|13231.07|13111.07|13231.56|13111.56|13231.56|13111.56|13231.07|13111.07|9
1626136550000|2021-07-13 00:35:50|13231.55|13111.55|13229.88|13109.88|13231.82|13111.82|13229.88|13109.88|10
1626136560000|2021-07-13 00:36:00|13229.95|13109.95|13230.53|13110.53|13230.53|13110.53|13229.9|13109.9|10
1626136570000|2021-07-13 00:36:10|13230.55|13110.55|13233.09|13113.09|13233.09|13113.09|13230.55|13110.55|10
1626136580000|2021-07-13 00:36:20|13234.14|13114.14|13234.57|13114.57|13234.88|13114.88|13233.95|13113.95|10
1626136590000|2021-07-13 00:36:30|13234.82|13114.82|13234.64|13114.64|13235.09|13115.09|13234.07|13114.07|9
1626136600000|2021-07-13 00:36:40|13234.6|13114.6|13236.38|13116.38|13236.39|13116.39|13234.6|13114.6|9
1626136610000|2021-07-13 00:36:50|13236.46|13116.46|13234.69|13114.69|13236.47|13116.47|13234.69|13114.69|8
1626136620000|2021-07-13 00:37:00|13234.72|13114.72|13238.52|13118.52|13238.52|13118.52|13234.14|13114.14|10
1626136630000|2021-07-13 00:37:10|13238.53|13118.53|13243.37|13123.37|13243.37|13123.37|13238.53|13118.53|10
1626136640000|2021-07-13 00:37:20|13243.46|13123.46|13244.75|13124.75|13244.76|13124.76|13243.46|13123.46|10
1626136650000|2021-07-13 00:37:30|13244.48|13124.48|13241.77|13121.77|13244.52|13124.52|13241.77|13121.77|10
1626136660000|2021-07-13 00:37:40|13241.43|13121.43|13240.66|13120.66|13241.53|13121.53|13240.11|13120.11|8
1626136670000|2021-07-13 00:37:50|13240.64|13120.64|13240.49|13120.49|13240.73|13120.73|13240.07|13120.07|9
1626136680000|2021-07-13 00:38:00|13240.74|13120.74|13238.61|13118.61|13240.74|13120.74|13238.61|13118.61|10
1626136690000|2021-07-13 00:38:10|13238.31|13118.31|13235.96|13115.96|13238.36|13118.36|13235.96|13115.96|10
1626136700000|2021-07-13 00:38:20|13235.7|13115.7|13237.51|13117.51|13237.7|13117.7|13235.7|13115.7|10
1626136710000|2021-07-13 00:38:30|13237.64|13117.64|13235.24|13115.24|13237.64|13117.64|13235.24|13115.24|10
1626136720000|2021-07-13 00:38:40|13233.66|13113.66|13230.31|13110.31|13233.66|13113.66|13230.31|13110.31|9
1626136730000|2021-07-13 00:38:50|13230.29|13110.29|13229|13109|13230.49|13110.49|13229|13109|10
1626136740000|2021-07-13 00:39:00|13229.25|13109.25|13228|13108|13229.33|13109.33|13228|13108|9
1626136750000|2021-07-13 00:39:10|13227.84|13107.84|13226.11|13106.11|13227.84|13107.84|13226.11|13106.11|9
1626136760000|2021-07-13 00:39:20|13226.38|13106.38|13222.06|13102.06|13226.38|13106.38|13222.06|13102.06|9
1626136770000|2021-07-13 00:39:30|13220.55|13100.55|13219.2|13099.2|13220.55|13100.55|13219.2|13099.2|10
1626136780000|2021-07-13 00:39:40|13218.51|13098.51|13215.75|13095.75|13218.51|13098.51|13215.75|13095.75|10
1626136790000|2021-07-13 00:39:50|13215.45|13095.45|13214.86|13094.86|13215.68|13095.68|13214.52|13094.52|10
1626136800000|2021-07-13 00:40:00|13215.56|13095.56|13215.8|13095.8|13217.13|13097.13|13215.56|13095.56|10
1626136810000|2021-07-13 00:40:10|13215.67|13095.67|13213.05|13093.05|13215.67|13095.67|13213.05|13093.05|10
1626136820000|2021-07-13 00:40:20|13212.97|13092.97|13209.49|13089.49|13212.97|13092.97|13209.49|13089.49|9
1626136830000|2021-07-13 00:40:30|13209.32|13089.32|13209.54|13089.54|13209.61|13089.61|13208.49|13088.49|9
1626136840000|2021-07-13 00:40:40|13209.57|13089.57|13208.66|13088.66|13210.24|13090.24|13208.64|13088.64|9
1626136850000|2021-07-13 00:40:50|13208.43|13088.43|13207.09|13087.09|13208.43|13088.43|13207.09|13087.09|9
1626136860000|2021-07-13 00:41:00|13207.13|13087.13|13205.91|13085.91|13207.26|13087.26|13205.75|13085.75|8
1626136870000|2021-07-13 00:41:10|13205.75|13085.75|13205.34|13085.34|13205.75|13085.75|13205.01|13085.01|9
1626136880000|2021-07-13 00:41:20|13205.55|13085.55|13204.51|13084.51|13205.72|13085.72|13204.51|13084.51|10
1626136890000|2021-07-13 00:41:30|13204.39|13084.39|13203.43|13083.43|13204.39|13084.39|13203.43|13083.43|9
1626136900000|2021-07-13 00:41:40|13203.48|13083.48|13201.94|13081.94|13203.55|13083.55|13201.94|13081.94|8
1626136910000|2021-07-13 00:41:50|13202.11|13082.11|13200.93|13080.93|13202.11|13082.11|13200.6|13080.6|9
1626136920000|2021-07-13 00:42:00|13200.92|13080.92|13203.18|13083.18|13203.18|13083.18|13200.57|13080.57|10
1626136930000|2021-07-13 00:42:10|13203.2|13083.2|13204.83|13084.83|13204.83|13084.83|13203.2|13083.2|7
1626136940000|2021-07-13 00:42:20|13204.99|13084.99|13205.88|13085.88|13205.88|13085.88|13204.91|13084.91|9
1626136950000|2021-07-13 00:42:30|13205.48|13085.48|13204.98|13084.98|13205.48|13085.48|13204.8|13084.8|8
1626136960000|2021-07-13 00:42:40|13204.93|13084.93|13204.88|13084.88|13204.93|13084.93|13204.63|13084.63|8
1626136970000|2021-07-13 00:42:50|13204.71|13084.71|13201.72|13081.72|13204.75|13084.75|13201.72|13081.72|9
1626136980000|2021-07-13 00:43:00|13201.19|13081.19|13201.95|13081.95|13201.95|13081.95|13200.29|13080.29|9
1626136990000|2021-07-13 00:43:10|13201.57|13081.57|13201.15|13081.15|13201.69|13081.69|13200.5|13080.5|10
1626137000000|2021-07-13 00:43:20|13202.39|13082.39|13203.72|13083.72|13203.97|13083.97|13202.39|13082.39|9
1626137010000|2021-07-13 00:43:30|13204.62|13084.62|13205.89|13085.89|13205.89|13085.89|13204.56|13084.56|10
1626137020000|2021-07-13 00:43:40|13205.9|13085.9|13206.25|13086.25|13206.71|13086.71|13205.29|13085.29|8
1626137030000|2021-07-13 00:43:50|13206.49|13086.49|13207.58|13087.58|13207.8|13087.8|13206.49|13086.49|9
1626137040000|2021-07-13 00:44:00|13207.65|13087.65|13207.67|13087.67|13208.13|13088.13|13207.61|13087.61|7
1626137050000|2021-07-13 00:44:10|13207.54|13087.54|13209.25|13089.25|13209.25|13089.25|13207.08|13087.08|10
1626137060000|2021-07-13 00:44:20|13209.31|13089.31|13210.49|13090.49|13210.49|13090.49|13209.31|13089.31|10
1626137070000|2021-07-13 00:44:30|13210.28|13090.28|13212.99|13092.99|13212.99|13092.99|13210.28|13090.28|10
1626137080000|2021-07-13 00:44:40|13213.34|13093.34|13213.87|13093.87|13213.91|13093.91|13213.34|13093.34|9
1626137090000|2021-07-13 00:44:50|13212.67|13092.67|13212.84|13092.84|13213.14|13093.14|13211.97|13091.97|10
1626137100000|2021-07-13 00:45:00|13212.76|13092.76|13212.46|13092.46|13213.14|13093.14|13212.19|13092.19|9
1626137110000|2021-07-13 00:45:10|13212.47|13092.47|13211.32|13091.32|13212.64|13092.64|13211.32|13091.32|10
1626137120000|2021-07-13 00:45:20|13211.53|13091.53|13213.25|13093.25|13213.67|13093.67|13211.53|13091.53|10
1626137130000|2021-07-13 00:45:30|13213.24|13093.24|13212.74|13092.74|13213.24|13093.24|13212.74|13092.74|6
1626137140000|2021-07-13 00:45:40|13212.9|13092.9|13215.3|13095.3|13215.3|13095.3|13212.75|13092.75|10
1626137150000|2021-07-13 00:45:50|13215.52|13095.52|13218.72|13098.72|13218.78|13098.78|13215.52|13095.52|10
1626137160000|2021-07-13 00:46:00|13219.21|13099.21|13220.19|13100.19|13220.19|13100.19|13219.15|13099.15|10
1626137170000|2021-07-13 00:46:10|13220.36|13100.36|13221.52|13101.52|13221.52|13101.52|13220.36|13100.36|10
1626137180000|2021-07-13 00:46:20|13221.48|13101.48|13221.02|13101.02|13221.48|13101.48|13220.87|13100.87|9
1626137190000|2021-07-13 00:46:30|13220.73|13100.73|13220.88|13100.88|13221.22|13101.22|13220.73|13100.73|9
1626137200000|2021-07-13 00:46:40|13220.86|13100.86|13225.4|13105.4|13225.4|13105.4|13220.83|13100.83|10
1626137210000|2021-07-13 00:46:50|13225.38|13105.38|13228.24|13108.24|13228.24|13108.24|13223.91|13103.91|10
1626137220000|2021-07-13 00:47:00|13228.27|13108.27|13233.75|13113.75|13233.86|13113.86|13228.11|13108.11|9
1626137230000|2021-07-13 00:47:10|13233.84|13113.84|13233.37|13113.37|13234.11|13114.11|13233.15|13113.15|10
1626137240000|2021-07-13 00:47:20|13233.5|13113.5|13231.46|13111.46|13233.5|13113.5|13231.46|13111.46|8
1626137250000|2021-07-13 00:47:30|13231.34|13111.34|13227.83|13107.83|13231.34|13111.34|13227.83|13107.83|8
1626137260000|2021-07-13 00:47:40|13227.65|13107.65|13223.84|13103.84|13227.65|13107.65|13223.84|13103.84|9
1626137270000|2021-07-13 00:47:50|13223.71|13103.71|13223.31|13103.31|13223.71|13103.71|13223.31|13103.31|10
1626137280000|2021-07-13 00:48:00|13223.29|13103.29|13220.93|13100.93|13223.29|13103.29|13220.93|13100.93|9
1626137290000|2021-07-13 00:48:10|13220.9|13100.9|13220.77|13100.77|13220.9|13100.9|13220.44|13100.44|9
1626137300000|2021-07-13 00:48:20|13221.46|13101.46|13224.84|13104.84|13224.84|13104.84|13221.46|13101.46|10
1626137310000|2021-07-13 00:48:30|13225.75|13105.75|13224.78|13104.78|13226.11|13106.11|13224.78|13104.78|10
1626137320000|2021-07-13 00:48:40|13224.39|13104.39|13223.79|13103.79|13224.61|13104.61|13223.79|13103.79|9
1626137330000|2021-07-13 00:48:50|13224.06|13104.06|13223.63|13103.63|13224.06|13104.06|13222.78|13102.78|8
1626137340000|2021-07-13 00:49:00|13223.75|13103.75|13221.03|13101.03|13223.75|13103.75|13221.03|13101.03|9
1626137350000|2021-07-13 00:49:10|13220.92|13100.92|13220.05|13100.05|13220.92|13100.92|13220.05|13100.05|10
1626137360000|2021-07-13 00:49:20|13220.04|13100.04|13218.08|13098.08|13220.12|13100.12|13218.08|13098.08|10
1626137370000|2021-07-13 00:49:30|13217.97|13097.97|13216.47|13096.47|13217.97|13097.97|13216.47|13096.47|10
1626137380000|2021-07-13 00:49:40|13216.32|13096.32|13216.33|13096.33|13216.33|13096.33|13216.12|13096.12|7
1626137390000|2021-07-13 00:49:50|13216.34|13096.34|13216|13096|13216.57|13096.57|13215.99|13095.99|10
1626137400000|2021-07-13 00:50:00|13215.99|13095.99|13216.54|13096.54|13216.57|13096.57|13215.45|13095.45|9
1626137410000|2021-07-13 00:50:10|13216.53|13096.53|13214.39|13094.39|13216.76|13096.76|13214.39|13094.39|10
1626137420000|2021-07-13 00:50:20|13213.88|13093.88|13213.18|13093.18|13213.88|13093.88|13213.18|13093.18|8
1626137430000|2021-07-13 00:50:30|13213.43|13093.43|13211.79|13091.79|13213.43|13093.43|13211.79|13091.79|9
1626137440000|2021-07-13 00:50:40|13211.8|13091.8|13211.44|13091.44|13211.8|13091.8|13211.44|13091.44|10
1626137450000|2021-07-13 00:50:50|13211.55|13091.55|13211.62|13091.62|13211.62|13091.62|13211.38|13091.38|8
1626137460000|2021-07-13 00:51:00|13211.73|13091.73|13211.18|13091.18|13212.01|13092.01|13211.17|13091.17|10
1626137470000|2021-07-13 00:51:10|13211.15|13091.15|13211.36|13091.36|13211.93|13091.93|13211.1|13091.1|7
1626137480000|2021-07-13 00:51:20|13211.21|13091.21|13210.58|13090.58|13211.21|13091.21|13210.57|13090.57|9
1626137490000|2021-07-13 00:51:30|13210.51|13090.51|13209.83|13089.83|13211.1|13091.1|13209.83|13089.83|10
1626137500000|2021-07-13 00:51:40|13209.8|13089.8|13209.85|13089.85|13210.05|13090.05|13209.55|13089.55|9
1626137510000|2021-07-13 00:51:50|13209.83|13089.83|13207.19|13087.19|13209.83|13089.83|13207.19|13087.19|9
1626137520000|2021-07-13 00:52:00|13207.04|13087.04|13205.16|13085.16|13207.8|13087.8|13205.16|13085.16|9
1626137530000|2021-07-13 00:52:10|13204.31|13084.31|13197.36|13077.36|13204.31|13084.31|13197.36|13077.36|10
1626137540000|2021-07-13 00:52:20|13197.18|13077.18|13194.55|13074.55|13197.18|13077.18|13194.55|13074.55|9
1626137550000|2021-07-13 00:52:30|13194.73|13074.73|13193.61|13073.61|13194.73|13074.73|13193.61|13073.61|8
1626137560000|2021-07-13 00:52:40|13193.6|13073.6|13189.51|13069.51|13193.6|13073.6|13189.51|13069.51|8
1626137570000|2021-07-13 00:52:50|13189.77|13069.77|13189.98|13069.98|13189.98|13069.98|13189.33|13069.33|9
1626137580000|2021-07-13 00:53:00|13189.49|13069.49|13189.98|13069.98|13190.1|13070.1|13189.37|13069.37|10
1626137590000|2021-07-13 00:53:10|13189.74|13069.74|13189.45|13069.45|13189.77|13069.77|13189.45|13069.45|8
1626137600000|2021-07-13 00:53:20|13189.39|13069.39|13188.13|13068.13|13189.4|13069.4|13188.13|13068.13|6
1626137610000|2021-07-13 00:53:30|13188.29|13068.29|13186.35|13066.35|13188.29|13068.29|13186.35|13066.35|8
1626137620000|2021-07-13 00:53:40|13186.27|13066.27|13185.47|13065.47|13186.27|13066.27|13185.43|13065.43|8
1626137630000|2021-07-13 00:53:50|13185.67|13065.67|13185.44|13065.44|13185.67|13065.67|13185.41|13065.41|8
1626137640000|2021-07-13 00:54:00|13185.47|13065.47|13182.23|13062.23|13185.52|13065.52|13182.23|13062.23|10
1626137650000|2021-07-13 00:54:10|13181|13061|13174.71|13054.71|13181|13061|13173.87|13053.87|10
1626137660000|2021-07-13 00:54:20|13174.6|13054.6|13174.21|13054.21|13174.65|13054.65|13174.08|13054.08|10
1626137670000|2021-07-13 00:54:30|13174.22|13054.22|13173.55|13053.55|13174.22|13054.22|13173.55|13053.55|9
1626137680000|2021-07-13 00:54:40|13173.57|13053.57|13173.8|13053.8|13173.8|13053.8|13172.91|13052.91|7
1626137690000|2021-07-13 00:54:50|13173.83|13053.83|13172.53|13052.53|13173.83|13053.83|13172.53|13052.53|10
1626137700000|2021-07-13 00:55:00|13172.59|13052.59|13172.7|13052.7|13172.7|13052.7|13171.52|13051.52|9
1626137710000|2021-07-13 00:55:10|13172.73|13052.73|13170.93|13050.93|13172.73|13052.73|13170.91|13050.91|10
1626137720000|2021-07-13 00:55:20|13170.94|13050.94|13170.71|13050.71|13170.96|13050.96|13170.71|13050.71|7
1626137730000|2021-07-13 00:55:30|13170.45|13050.45|13170.84|13050.84|13170.93|13050.93|13169.72|13049.72|10
1626137740000|2021-07-13 00:55:40|13171.26|13051.26|13171.39|13051.39|13172.04|13052.04|13171.23|13051.23|8
1626137750000|2021-07-13 00:55:50|13171.57|13051.57|13170.82|13050.82|13171.57|13051.57|13170.82|13050.82|7
1626137760000|2021-07-13 00:56:00|13171.04|13051.04|13173.35|13053.35|13173.35|13053.35|13171.04|13051.04|9
1626137770000|2021-07-13 00:56:10|13173.34|13053.34|13173.57|13053.57|13174.19|13054.19|13173.34|13053.34|9
1626137780000|2021-07-13 00:56:20|13173.59|13053.59|13175.54|13055.54|13175.54|13055.54|13173.59|13053.59|8
1626137790000|2021-07-13 00:56:30|13175.76|13055.76|13178.71|13058.71|13178.71|13058.71|13175.71|13055.71|10
1626137800000|2021-07-13 00:56:40|13178.75|13058.75|13179.66|13059.66|13179.66|13059.66|13178.75|13058.75|7
1626137810000|2021-07-13 00:56:50|13179.75|13059.75|13180.78|13060.78|13180.78|13060.78|13178.58|13058.58|10
1626137820000|2021-07-13 00:57:00|13180.55|13060.55|13180.38|13060.38|13180.58|13060.58|13179.83|13059.83|10
1626137830000|2021-07-13 00:57:10|13180.58|13060.58|13182.74|13062.74|13182.74|13062.74|13180.58|13060.58|9
1626137840000|2021-07-13 00:57:20|13182.8|13062.8|13183.56|13063.56|13183.56|13063.56|13182.8|13062.8|7
1626137850000|2021-07-13 00:57:30|13183.5|13063.5|13183.98|13063.98|13184.05|13064.05|13183.38|13063.38|8
1626137860000|2021-07-13 00:57:40|13183.97|13063.97|13185.37|13065.37|13185.41|13065.41|13183.97|13063.97|10
1626137870000|2021-07-13 00:57:50|13184.99|13064.99|13184.56|13064.56|13185.15|13065.15|13184.56|13064.56|10
1626137880000|2021-07-13 00:58:00|13184.85|13064.85|13185.55|13065.55|13185.55|13065.55|13184.85|13064.85|9
1626137890000|2021-07-13 00:58:10|13185.61|13065.61|13186.79|13066.79|13187.49|13067.49|13185.61|13065.61|9
1626137900000|2021-07-13 00:58:20|13186.72|13066.72|13187.25|13067.25|13187.25|13067.25|13186.47|13066.47|9
1626137910000|2021-07-13 00:58:30|13187.29|13067.29|13188.18|13068.18|13188.18|13068.18|13187.29|13067.29|10
1626137920000|2021-07-13 00:58:40|13188.2|13068.2|13189.41|13069.41|13189.41|13069.41|13188.2|13068.2|9
1626137930000|2021-07-13 00:58:50|13189.43|13069.43|13190.25|13070.25|13190.25|13070.25|13189.43|13069.43|8
1626137940000|2021-07-13 00:59:00|13190.26|13070.26|13189.52|13069.52|13191.16|13071.16|13189.52|13069.52|9
1626137950000|2021-07-13 00:59:10|13190.16|13070.16|13188.59|13068.59|13190.16|13070.16|13188.59|13068.59|8
1626137960000|2021-07-13 00:59:20|13188.58|13068.58|13189.01|13069.01|13189.06|13069.06|13188.49|13068.49|6
1626137970000|2021-07-13 00:59:30|13189.18|13069.18|13187.95|13067.95|13189.56|13069.56|13187.95|13067.95|9
1626137980000|2021-07-13 00:59:40|13187.94|13067.94|13189.06|13069.06|13189.06|13069.06|13187.94|13067.94|7
1626137990000|2021-07-13 00:59:50|13189.48|13069.48|13190.88|13070.88|13190.91|13070.91|13189.48|13069.48|9
1626138000000|2021-07-13 01:00:00|13190.86|13070.86|13191.71|13071.71|13192.79|13072.79|13190.86|13070.86|10
1626138010000|2021-07-13 01:00:10|13191.27|13071.27|13189.03|13069.03|13191.27|13071.27|13189.03|13069.03|10
1626138020000|2021-07-13 01:00:20|13188.98|13068.98|13186.9|13066.9|13188.98|13068.98|13186.9|13066.9|8
1626138030000|2021-07-13 01:00:30|13186.41|13066.41|13183.41|13063.41|13186.41|13066.41|13183.41|13063.41|10
1626138040000|2021-07-13 01:00:40|13183.39|13063.39|13180.12|13060.12|13183.39|13063.39|13180.12|13060.12|10
1626138050000|2021-07-13 01:00:50|13180.37|13060.37|13179.37|13059.37|13180.73|13060.73|13178.97|13058.97|9
1626138060000|2021-07-13 01:01:00|13178.7|13058.7|13178.34|13058.34|13178.88|13058.88|13178.34|13058.34|8
1626138070000|2021-07-13 01:01:10|13178.42|13058.42|13178.56|13058.56|13178.63|13058.63|13178.02|13058.02|9
1626138080000|2021-07-13 01:01:20|13178.92|13058.92|13178.3|13058.3|13178.94|13058.94|13177.9|13057.9|10
1626138090000|2021-07-13 01:01:30|13178.32|13058.32|13178.69|13058.69|13178.72|13058.72|13178.32|13058.32|8
1626138100000|2021-07-13 01:01:40|13178.54|13058.54|13178.18|13058.18|13178.6|13058.6|13178.18|13058.18|8
1626138110000|2021-07-13 01:01:50|13178.14|13058.14|13178.15|13058.15|13178.64|13058.64|13178.07|13058.07|8
1626138120000|2021-07-13 01:02:00|13178.03|13058.03|13180.82|13060.82|13180.82|13060.82|13178.03|13058.03|7
1626138130000|2021-07-13 01:02:10|13180.91|13060.91|13180.15|13060.15|13181.01|13061.01|13180.15|13060.15|10
1626138140000|2021-07-13 01:02:20|13179.62|13059.62|13176.08|13056.08|13179.62|13059.62|13176.08|13056.08|9
1626138150000|2021-07-13 01:02:30|13175.99|13055.99|13173.27|13053.27|13175.99|13055.99|13173.08|13053.08|10
1626138160000|2021-07-13 01:02:40|13172.77|13052.77|13170.41|13050.41|13172.77|13052.77|13170.41|13050.41|8
1626138170000|2021-07-13 01:02:50|13169.6|13049.6|13169.94|13049.94|13170|13050|13169.44|13049.44|8
1626138180000|2021-07-13 01:03:00|13169.56|13049.56|13168.75|13048.75|13169.62|13049.62|13168.75|13048.75|10
1626138190000|2021-07-13 01:03:10|13168.5|13048.5|13165.22|13045.22|13168.5|13048.5|13165.22|13045.22|10
1626138200000|2021-07-13 01:03:20|13164.92|13044.92|13163.55|13043.55|13164.92|13044.92|13163.43|13043.43|9
1626138210000|2021-07-13 01:03:30|13163.48|13043.48|13161.98|13041.98|13163.48|13043.48|13161.36|13041.36|10
1626138220000|2021-07-13 01:03:40|13161.85|13041.85|13161.92|13041.92|13161.99|13041.99|13161.83|13041.83|9
1626138230000|2021-07-13 01:03:50|13161.91|13041.91|13162.1|13042.1|13162.1|13042.1|13161.91|13041.91|4
1626138240000|2021-07-13 01:04:00|13162.12|13042.12|13161.8|13041.8|13162.12|13042.12|13161.8|13041.8|8
1626138250000|2021-07-13 01:04:10|13161.79|13041.79|13162.06|13042.06|13162.06|13042.06|13161.68|13041.68|10
1626138260000|2021-07-13 01:04:20|13162.15|13042.15|13163.45|13043.45|13163.45|13043.45|13162.15|13042.15|10
1626138270000|2021-07-13 01:04:30|13163.27|13043.27|13160.31|13040.31|13163.35|13043.35|13160.31|13040.31|10
1626138280000|2021-07-13 01:04:40|13159.96|13039.96|13157.47|13037.47|13159.96|13039.96|13157.25|13037.25|10
1626138290000|2021-07-13 01:04:50|13157.35|13037.35|13157.02|13037.02|13157.57|13037.57|13156.57|13036.57|10
1626138300000|2021-07-13 01:05:00|13157.69|13037.69|13157.36|13037.36|13157.98|13037.98|13157.32|13037.32|9
1626138310000|2021-07-13 01:05:10|13157.21|13037.21|13157.02|13037.02|13157.64|13037.64|13157.02|13037.02|9
1626138320000|2021-07-13 01:05:20|13157.18|13037.18|13157.84|13037.84|13157.84|13037.84|13157.17|13037.17|9
1626138330000|2021-07-13 01:05:30|13158.18|13038.18|13159.86|13039.86|13159.86|13039.86|13158.18|13038.18|10
1626138340000|2021-07-13 01:05:40|13160.07|13040.07|13160.25|13040.25|13160.76|13040.76|13160.06|13040.06|9
1626138350000|2021-07-13 01:05:50|13161.19|13041.19|13159.02|13039.02|13161.19|13041.19|13159.02|13039.02|10
1626138360000|2021-07-13 01:06:00|13158.88|13038.88|13158.32|13038.32|13159.2|13039.2|13158.32|13038.32|10
1626138370000|2021-07-13 01:06:10|13158.34|13038.34|13159.56|13039.56|13159.63|13039.63|13158.07|13038.07|9
1626138380000|2021-07-13 01:06:20|13159.54|13039.54|13158.47|13038.47|13159.59|13039.59|13158.47|13038.47|10
1626138390000|2021-07-13 01:06:30|13158.44|13038.44|13158.65|13038.65|13159.05|13039.05|13158.22|13038.22|10
1626138400000|2021-07-13 01:06:40|13158.33|13038.33|13159.55|13039.55|13159.79|13039.79|13158.04|13038.04|10
1626138410000|2021-07-13 01:06:50|13159.84|13039.84|13161.31|13041.31|13161.31|13041.31|13159.77|13039.77|10
1626138420000|2021-07-13 01:07:00|13161.4|13041.4|13162.31|13042.31|13162.94|13042.94|13161.4|13041.4|8
1626138430000|2021-07-13 01:07:10|13162.29|13042.29|13163.37|13043.37|13163.83|13043.83|13162.29|13042.29|10
1626138440000|2021-07-13 01:07:20|13163.44|13043.44|13162.63|13042.63|13163.44|13043.44|13162.63|13042.63|9
1626138450000|2021-07-13 01:07:30|13162.55|13042.55|13163.85|13043.85|13163.85|13043.85|13162.49|13042.49|7
1626138460000|2021-07-13 01:07:40|13163.73|13043.73|13164.8|13044.8|13164.8|13044.8|13163.54|13043.54|7
1626138470000|2021-07-13 01:07:50|13164.93|13044.93|13165.19|13045.19|13165.19|13045.19|13164.36|13044.36|10
1626138480000|2021-07-13 01:08:00|13165.21|13045.21|13165.72|13045.72|13165.72|13045.72|13164.86|13044.86|10
1626138490000|2021-07-13 01:08:10|13165.59|13045.59|13165.62|13045.62|13166.23|13046.23|13165.59|13045.59|10
1626138500000|2021-07-13 01:08:20|13165.53|13045.53|13165.3|13045.3|13165.53|13045.53|13164.85|13044.85|9
1626138510000|2021-07-13 01:08:30|13165.71|13045.71|13165.7|13045.7|13166.09|13046.09|13165.64|13045.64|9
1626138520000|2021-07-13 01:08:40|13165.64|13045.64|13165.58|13045.58|13166.2|13046.2|13165.58|13045.58|10
1626138530000|2021-07-13 01:08:50|13165.51|13045.51|13164.87|13044.87|13165.51|13045.51|13164.77|13044.77|10
1626138540000|2021-07-13 01:09:00|13164.77|13044.77|13161.19|13041.19|13164.77|13044.77|13161.19|13041.19|9
1626138550000|2021-07-13 01:09:10|13161.13|13041.13|13159.49|13039.49|13161.13|13041.13|13159.48|13039.48|9
1626138560000|2021-07-13 01:09:20|13159.63|13039.63|13160.03|13040.03|13160.31|13040.31|13159.61|13039.61|10
1626138570000|2021-07-13 01:09:30|13159.9|13039.9|13160.03|13040.03|13160.05|13040.05|13159.84|13039.84|8
1626138580000|2021-07-13 01:09:40|13160.06|13040.06|13159.55|13039.55|13160.06|13040.06|13159.55|13039.55|10
1626138590000|2021-07-13 01:09:50|13159.47|13039.47|13158.96|13038.96|13159.52|13039.52|13158.43|13038.43|10
1626138600000|2021-07-13 01:10:00|13159.41|13039.41|13157.86|13037.86|13159.41|13039.41|13157.86|13037.86|9
1626138610000|2021-07-13 01:10:10|13157.73|13037.73|13156.99|13036.99|13159.14|13039.14|13156.99|13036.99|10
1626138620000|2021-07-13 01:10:20|13156.91|13036.91|13153.57|13033.57|13156.91|13036.91|13153.57|13033.57|10
1626138630000|2021-07-13 01:10:30|13154.1|13034.1|13150.66|13030.66|13154.1|13034.1|13150.66|13030.66|10
1626138640000|2021-07-13 01:10:40|13150.15|13030.15|13146.58|13026.58|13150.15|13030.15|13146.58|13026.58|9
1626138650000|2021-07-13 01:10:50|13146.55|13026.55|13145.65|13025.65|13146.7|13026.7|13145.65|13025.65|9
1626138660000|2021-07-13 01:11:00|13145.66|13025.66|13145.11|13025.11|13146.02|13026.02|13145.11|13025.11|8
1626138670000|2021-07-13 01:11:10|13145.8|13025.8|13146.44|13026.44|13146.73|13026.73|13145.8|13025.8|9
1626138680000|2021-07-13 01:11:20|13145.72|13025.72|13146.1|13026.1|13147.03|13027.03|13145.72|13025.72|9
1626138690000|2021-07-13 01:11:30|13145.97|13025.97|13144.4|13024.4|13146.19|13026.19|13144.4|13024.4|10
1626138700000|2021-07-13 01:11:40|13144.05|13024.05|13143|13023|13144.05|13024.05|13143|13023|9
1626138710000|2021-07-13 01:11:50|13143.1|13023.1|13142.8|13022.8|13143.64|13023.64|13142.8|13022.8|8
1626138720000|2021-07-13 01:12:00|13142.22|13022.22|13142.35|13022.35|13142.35|13022.35|13141.87|13021.87|10
1626138730000|2021-07-13 01:12:10|13142.69|13022.69|13142.42|13022.42|13142.77|13022.77|13142.42|13022.42|10
1626138740000|2021-07-13 01:12:20|13142.41|13022.41|13141.64|13021.64|13142.48|13022.48|13141.64|13021.64|10
1626138750000|2021-07-13 01:12:30|13142.07|13022.07|13141.46|13021.46|13142.07|13022.07|13140.77|13020.77|8
1626138760000|2021-07-13 01:12:40|13141.99|13021.99|13142.53|13022.53|13142.87|13022.87|13141.99|13021.99|10
1626138770000|2021-07-13 01:12:50|13142.2|13022.2|13141.75|13021.75|13142.4|13022.4|13141.75|13021.75|9
1626138780000|2021-07-13 01:13:00|13141.77|13021.77|13139.31|13019.31|13142.04|13022.04|13139.31|13019.31|10
1626138790000|2021-07-13 01:13:10|13139.36|13019.36|13136.52|13016.52|13139.36|13019.36|13136.52|13016.52|10
1626138800000|2021-07-13 01:13:20|13136.43|13016.43|13136.55|13016.55|13136.81|13016.81|13136.19|13016.19|9
1626138810000|2021-07-13 01:13:30|13136.56|13016.56|13136.07|13016.07|13136.56|13016.56|13135.7|13015.7|9
1626138820000|2021-07-13 01:13:40|13136.14|13016.14|13132.17|13012.17|13136.14|13016.14|13132.17|13012.17|10
1626138830000|2021-07-13 01:13:50|13132.13|13012.13|13131.07|13011.07|13132.13|13012.13|13131.06|13011.06|9
1626138840000|2021-07-13 01:14:00|13130.9|13010.9|13129.78|13009.78|13130.92|13010.92|13129.77|13009.77|10
1626138850000|2021-07-13 01:14:10|13128.43|13008.43|13129.92|13009.92|13129.92|13009.92|13128.32|13008.32|10
1626138860000|2021-07-13 01:14:20|13129.99|13009.99|13128.09|13008.09|13129.99|13009.99|13128.09|13008.09|9
1626138870000|2021-07-13 01:14:30|13128.07|13008.07|13129.33|13009.33|13129.38|13009.38|13128.07|13008.07|9
1626138880000|2021-07-13 01:14:40|13128.63|13008.63|13129.06|13009.06|13129.06|13009.06|13127.46|13007.46|9
1626138890000|2021-07-13 01:14:50|13128.85|13008.85|13128.96|13008.96|13129.17|13009.17|13128.85|13008.85|9
1626138900000|2021-07-13 01:15:00|13129.04|13009.04|13129.26|13009.26|13129.28|13009.28|13128.53|13008.53|10
1626138910000|2021-07-13 01:15:10|13129.45|13009.45|13131.31|13011.31|13131.31|13011.31|13129.45|13009.45|10
1626138920000|2021-07-13 01:15:20|13131.28|13011.28|13131.14|13011.14|13131.31|13011.31|13130.83|13010.83|10
1626138930000|2021-07-13 01:15:30|13131.16|13011.16|13131.5|13011.5|13131.55|13011.55|13131.07|13011.07|8
1626138940000|2021-07-13 01:15:40|13132.06|13012.06|13131.89|13011.89|13132.62|13012.62|13131.89|13011.89|9
1626138950000|2021-07-13 01:15:50|13132.07|13012.07|13134.23|13014.23|13134.29|13014.29|13132.07|13012.07|9
1626138960000|2021-07-13 01:16:00|13134.27|13014.27|13133.66|13013.66|13134.27|13014.27|13133.56|13013.56|8
1626138970000|2021-07-13 01:16:10|13133.6|13013.6|13134.34|13014.34|13134.34|13014.34|13133.47|13013.47|9
1626138980000|2021-07-13 01:16:20|13134.35|13014.35|13132.93|13012.93|13134.35|13014.35|13132.93|13012.93|9
1626138990000|2021-07-13 01:16:30|13132.83|13012.83|13132.93|13012.93|13132.93|13012.93|13132.43|13012.43|9
1626139000000|2021-07-13 01:16:40|13133.27|13013.27|13134.63|13014.63|13134.95|13014.95|13133.27|13013.27|10
1626139010000|2021-07-13 01:16:50|13134.7|13014.7|13135.08|13015.08|13135.08|13015.08|13134.7|13014.7|9
1626139020000|2021-07-13 01:17:00|13135.48|13015.48|13135.11|13015.11|13135.8|13015.8|13135.11|13015.11|10
1626139030000|2021-07-13 01:17:10|13135.02|13015.02|13134.32|13014.32|13135.02|13015.02|13134.29|13014.29|10
1626139040000|2021-07-13 01:17:20|13135.09|13015.09|13134.86|13014.86|13135.1|13015.1|13134.59|13014.59|10
1626139050000|2021-07-13 01:17:30|13134.7|13014.7|13133.6|13013.6|13134.7|13014.7|13133.6|13013.6|9
1626139060000|2021-07-13 01:17:40|13133.63|13013.63|13133.98|13013.98|13133.98|13013.98|13132.94|13012.94|10
1626139070000|2021-07-13 01:17:50|13133.9|13013.9|13134.35|13014.35|13134.41|13014.41|13133.29|13013.29|10
1626139080000|2021-07-13 01:18:00|13134.61|13014.61|13136.92|13016.92|13136.92|13016.92|13134.61|13014.61|9
1626139090000|2021-07-13 01:18:10|13137|13017|13139.22|13019.22|13139.22|13019.22|13137|13017|10
1626139100000|2021-07-13 01:18:20|13139.3|13019.3|13139.04|13019.04|13140.07|13020.07|13139.04|13019.04|8
1626139110000|2021-07-13 01:18:30|13139.55|13019.55|13136.82|13016.82|13139.55|13019.55|13136.77|13016.77|10
1626139120000|2021-07-13 01:18:40|13137.16|13017.16|13136.89|13016.89|13137.44|13017.44|13136.88|13016.88|10
1626139130000|2021-07-13 01:18:50|13137.26|13017.26|13139.21|13019.21|13139.52|13019.52|13137.26|13017.26|8
1626139140000|2021-07-13 01:19:00|13139.28|13019.28|13140.06|13020.06|13140.1|13020.1|13139.28|13019.28|9
1626139150000|2021-07-13 01:19:10|13140.05|13020.05|13141.34|13021.34|13141.43|13021.43|13140.05|13020.05|7
1626139160000|2021-07-13 01:19:20|13141.85|13021.85|13139.59|13019.59|13141.85|13021.85|13139.56|13019.56|9
1626139170000|2021-07-13 01:19:30|13139.56|13019.56|13139.93|13019.93|13140.63|13020.63|13139.54|13019.54|8
1626139180000|2021-07-13 01:19:40|13140.07|13020.07|13139.77|13019.77|13140.09|13020.09|13139.63|13019.63|7
1626139190000|2021-07-13 01:19:50|13139.68|13019.68|13141|13021|13141|13021|13139.68|13019.68|10
1626139200000|2021-07-13 01:20:00|13141.54|13021.54|13139.87|13019.87|13141.54|13021.54|13139.87|13019.87|9
1626139210000|2021-07-13 01:20:10|13140|13020|13139.87|13019.87|13140.08|13020.08|13139.86|13019.86|7
1626139220000|2021-07-13 01:20:20|13139.79|13019.79|13139.61|13019.61|13139.79|13019.79|13139.53|13019.53|7
1626139230000|2021-07-13 01:20:30|13139.3|13019.3|13138.59|13018.59|13139.5|13019.5|13138.59|13018.59|8
1626139240000|2021-07-13 01:20:40|13138.67|13018.67|13137.15|13017.15|13138.67|13018.67|13137.15|13017.15|7
1626139250000|2021-07-13 01:20:50|13137.05|13017.05|13136|13016|13137.05|13017.05|13135.86|13015.86|9
1626139260000|2021-07-13 01:21:00|13135.87|13015.87|13136.44|13016.44|13136.5|13016.5|13135.87|13015.87|10
1626139270000|2021-07-13 01:21:10|13136.6|13016.6|13137.36|13017.36|13138.02|13018.02|13136.6|13016.6|10
1626139280000|2021-07-13 01:21:20|13137.21|13017.21|13135.78|13015.78|13137.21|13017.21|13135.78|13015.78|10
1626139290000|2021-07-13 01:21:30|13135.83|13015.83|13135.68|13015.68|13136.22|13016.22|13135.68|13015.68|7
1626139300000|2021-07-13 01:21:40|13135.66|13015.66|13133.86|13013.86|13135.66|13015.66|13133.86|13013.86|10
1626139310000|2021-07-13 01:21:50|13133.85|13013.85|13132.22|13012.22|13133.85|13013.85|13132.22|13012.22|9
1626139320000|2021-07-13 01:22:00|13132.19|13012.19|13127.53|13007.53|13132.19|13012.19|13127.34|13007.34|10
1626139330000|2021-07-13 01:22:10|13127.78|13007.78|13126.92|13006.92|13127.78|13007.78|13126.92|13006.92|10
1626139340000|2021-07-13 01:22:20|13126.61|13006.61|13126.29|13006.29|13127.36|13007.36|13126.29|13006.29|10
1626139350000|2021-07-13 01:22:30|13126.3|13006.3|13125.08|13005.08|13126.3|13006.3|13124.91|13004.91|10
1626139360000|2021-07-13 01:22:40|13124.56|13004.56|13125.05|13005.05|13125.05|13005.05|13124.56|13004.56|10
1626139370000|2021-07-13 01:22:50|13125.12|13005.12|13126.58|13006.58|13126.58|13006.58|13125.12|13005.12|8
1626139380000|2021-07-13 01:23:00|13126.57|13006.57|13126.77|13006.77|13126.92|13006.92|13126.57|13006.57|8
1626139390000|2021-07-13 01:23:10|13126.78|13006.78|13126.69|13006.69|13126.86|13006.86|13126.69|13006.69|9
1626139400000|2021-07-13 01:23:20|13126.93|13006.93|13127.55|13007.55|13127.55|13007.55|13126.66|13006.66|9
1626139410000|2021-07-13 01:23:30|13127.85|13007.85|13129.62|13009.62|13129.62|13009.62|13127.78|13007.78|9
1626139420000|2021-07-13 01:23:40|13129.71|13009.71|13129.77|13009.77|13130.33|13010.33|13129.71|13009.71|10
1626139430000|2021-07-13 01:23:50|13130.21|13010.21|13128.4|13008.4|13130.37|13010.37|13128.4|13008.4|10
1626139440000|2021-07-13 01:24:00|13128.22|13008.22|13126.13|13006.13|13128.22|13008.22|13126.13|13006.13|10
1626139450000|2021-07-13 01:24:10|13126.3|13006.3|13124.66|13004.66|13126.44|13006.44|13124.66|13004.66|9
1626139460000|2021-07-13 01:24:20|13123.58|13003.58|13119.27|12999.27|13123.58|13003.58|13119.27|12999.27|10
1626139470000|2021-07-13 01:24:30|13118.7|12998.7|13120.04|13000.04|13120.07|13000.07|13118.53|12998.53|10
1626139480000|2021-07-13 01:24:40|13120.37|13000.37|13120.77|13000.77|13120.77|13000.77|13119.39|12999.39|9
1626139490000|2021-07-13 01:24:50|13120.97|13000.97|13119.24|12999.24|13120.97|13000.97|13118.96|12998.96|8
1626139500000|2021-07-13 01:25:00|13119.25|12999.25|13119.68|12999.68|13120.01|13000.01|13119.11|12999.11|8
1626139510000|2021-07-13 01:25:10|13119.91|12999.91|13121.34|13001.34|13121.34|13001.34|13119.87|12999.87|9
1626139520000|2021-07-13 01:25:20|13122.18|13002.18|13122.89|13002.89|13123.15|13003.15|13122.18|13002.18|9
1626139530000|2021-07-13 01:25:30|13122.97|13002.97|13123.15|13003.15|13123.15|13003.15|13122.52|13002.52|9
1626139540000|2021-07-13 01:25:40|13124.17|13004.17|13123.76|13003.76|13124.17|13004.17|13123.43|13003.43|10
1626139550000|2021-07-13 01:25:50|13123.19|13003.19|13122.86|13002.86|13123.41|13003.41|13122.86|13002.86|8
1626139560000|2021-07-13 01:26:00|13122.7|13002.7|13121.56|13001.56|13122.7|13002.7|13121.49|13001.49|9
1626139570000|2021-07-13 01:26:10|13121.39|13001.39|13120.38|13000.38|13121.39|13001.39|13120.33|13000.33|10
1626139580000|2021-07-13 01:26:20|13120.43|13000.43|13119.86|12999.86|13120.43|13000.43|13119.74|12999.74|10
1626139590000|2021-07-13 01:26:30|13119.97|12999.97|13120.98|13000.98|13121.08|13001.08|13119.81|12999.81|9
1626139600000|2021-07-13 01:26:40|13121.42|13001.42|13121.88|13001.88|13121.88|13001.88|13121.13|13001.13|9
1626139610000|2021-07-13 01:26:50|13121.99|13001.99|13122.42|13002.42|13123.14|13003.14|13121.99|13001.99|9
1626139620000|2021-07-13 01:27:00|13122.55|13002.55|13122.15|13002.15|13122.84|13002.84|13122.15|13002.15|10
1626139630000|2021-07-13 01:27:10|13121.94|13001.94|13121.89|13001.89|13122.05|13002.05|13121.63|13001.63|10
1626139640000|2021-07-13 01:27:20|13122.25|13002.25|13122.72|13002.72|13122.86|13002.86|13122.09|13002.09|9
1626139650000|2021-07-13 01:27:30|13123.18|13003.18|13121.26|13001.26|13123.37|13003.37|13120.96|13000.96|9
1626139660000|2021-07-13 01:27:40|13121.37|13001.37|13122.53|13002.53|13122.53|13002.53|13119.89|12999.89|10
1626139670000|2021-07-13 01:27:50|13121.46|13001.46|13120.31|13000.31|13121.46|13001.46|13120.28|13000.28|10
1626139680000|2021-07-13 01:28:00|13120.32|13000.32|13119.9|12999.9|13120.41|13000.41|13119.9|12999.9|8
1626139690000|2021-07-13 01:28:10|13119.07|12999.07|13110.38|12990.38|13119.07|12999.07|13110.38|12990.38|10
1626139700000|2021-07-13 01:28:20|13109.33|12989.33|13107.33|12987.33|13109.33|12989.33|13106.46|12986.46|10
1626139710000|2021-07-13 01:28:30|13106.96|12986.96|13102.64|12982.64|13106.96|12986.96|13101.39|12981.39|10
1626139720000|2021-07-13 01:28:40|13101.87|12981.87|13104.02|12984.02|13104.02|12984.02|13101.6|12981.6|10
1626139730000|2021-07-13 01:28:50|13103.57|12983.57|13103.88|12983.88|13103.88|12983.88|13103.55|12983.55|9
1626139740000|2021-07-13 01:29:00|13104.51|12984.51|13108.68|12988.68|13108.68|12988.68|13104.47|12984.47|10
1626139750000|2021-07-13 01:29:10|13109.02|12989.02|13110.93|12990.93|13110.93|12990.93|13108.98|12988.98|10
1626139760000|2021-07-13 01:29:20|13110.32|12990.32|13109.32|12989.32|13110.37|12990.37|13109.31|12989.31|10
1626139770000|2021-07-13 01:29:30|13109.29|12989.29|13108.46|12988.46|13109.29|12989.29|13108.44|12988.44|9
1626139780000|2021-07-13 01:29:40|13108.47|12988.47|13108.78|12988.78|13108.78|12988.78|13108.2|12988.2|8
1626139790000|2021-07-13 01:29:50|13108.79|12988.79|13109.03|12989.03|13109.06|12989.06|13108.79|12988.79|9
1626139800000|2021-07-13 01:30:00|13109.3|12989.3|13106.35|12986.35|13109.3|12989.3|13106.35|12986.35|10
1626139810000|2021-07-13 01:30:10|13107.18|12987.18|13106.59|12986.59|13107.18|12987.18|13106.3|12986.3|8
1626139820000|2021-07-13 01:30:20|13107.26|12987.26|13109.36|12989.36|13109.36|12989.36|13107.26|12987.26|9
1626139830000|2021-07-13 01:30:30|13109.02|12989.02|13110.83|12990.83|13110.83|12990.83|13109.02|12989.02|10
1626139840000|2021-07-13 01:30:40|13111|12991|13112.47|12992.47|13112.69|12992.69|13110.77|12990.77|10
1626139850000|2021-07-13 01:30:50|13112.7|12992.7|13114.36|12994.36|13115.06|12995.06|13112.7|12992.7|10
1626139860000|2021-07-13 01:31:00|13114.03|12994.03|13115.15|12995.15|13115.28|12995.28|13114.03|12994.03|8
1626139870000|2021-07-13 01:31:10|13115.14|12995.14|13118.17|12998.17|13118.17|12998.17|13114.95|12994.95|9
1626139880000|2021-07-13 01:31:20|13118.2|12998.2|13122.18|13002.18|13122.18|13002.18|13118.2|12998.2|8
1626139890000|2021-07-13 01:31:30|13122.77|13002.77|13124.45|13004.45|13124.45|13004.45|13122.77|13002.77|10
1626139900000|2021-07-13 01:31:40|13124.42|13004.42|13124.94|13004.94|13125.17|13005.17|13124.42|13004.42|10
1626139910000|2021-07-13 01:31:50|13125.3|13005.3|13125.51|13005.51|13125.6|13005.6|13125.18|13005.18|10
1626139920000|2021-07-13 01:32:00|13125.53|13005.53|13125.75|13005.75|13125.75|13005.75|13125.41|13005.41|9
1626139930000|2021-07-13 01:32:10|13125.73|13005.73|13125.8|13005.8|13125.8|13005.8|13124.98|13004.98|9
1626139940000|2021-07-13 01:32:20|13126.03|13006.03|13131.16|13011.16|13131.16|13011.16|13126.03|13006.03|10
1626139950000|2021-07-13 01:32:30|13131.65|13011.65|13137.36|13017.36|13137.36|13017.36|13131.65|13011.65|10
1626139960000|2021-07-13 01:32:40|13137.68|13017.68|13138.94|13018.94|13138.94|13018.94|13137.68|13017.68|9
1626139970000|2021-07-13 01:32:50|13138.85|13018.85|13141.41|13021.41|13141.41|13021.41|13138.73|13018.73|8
1626139980000|2021-07-13 01:33:00|13141.63|13021.63|13139.85|13019.85|13141.63|13021.63|13139.85|13019.85|10
1626139990000|2021-07-13 01:33:10|13139.59|13019.59|13140.03|13020.03|13140.33|13020.33|13139.52|13019.52|10
1626140000000|2021-07-13 01:33:20|13140.05|13020.05|13138.73|13018.73|13140.43|13020.43|13138.68|13018.68|10
1626140010000|2021-07-13 01:33:30|13138.36|13018.36|13138.27|13018.27|13138.36|13018.36|13137.25|13017.25|9
1626140020000|2021-07-13 01:33:40|13138.03|13018.03|13140.64|13020.64|13140.64|13020.64|13138.03|13018.03|8
1626140030000|2021-07-13 01:33:50|13140.62|13020.62|13140.96|13020.96|13141.15|13021.15|13140.61|13020.61|10
1626140040000|2021-07-13 01:34:00|13140.71|13020.71|13137.78|13017.78|13140.71|13020.71|13137.77|13017.77|10
1626140050000|2021-07-13 01:34:10|13137.75|13017.75|13137.01|13017.01|13137.75|13017.75|13137.01|13017.01|10
1626140060000|2021-07-13 01:34:20|13136.58|13016.58|13138.12|13018.12|13138.12|13018.12|13136.27|13016.27|10
1626140070000|2021-07-13 01:34:30|13138.21|13018.21|13139.86|13019.86|13140.53|13020.53|13138.21|13018.21|10
1626140080000|2021-07-13 01:34:40|13140.45|13020.45|13141.53|13021.53|13141.53|13021.53|13139.73|13019.73|10
1626140090000|2021-07-13 01:34:50|13141.82|13021.82|13146.66|13026.66|13146.66|13026.66|13141.82|13021.82|10
1626140100000|2021-07-13 01:35:00|13146.74|13026.74|13148.82|13028.82|13148.82|13028.82|13146.74|13026.74|10
1626140110000|2021-07-13 01:35:10|13148.04|13028.04|13149.35|13029.35|13149.35|13029.35|13147.93|13027.93|10
1626140120000|2021-07-13 01:35:20|13149.07|13029.07|13147.54|13027.54|13149.07|13029.07|13147.36|13027.36|10
1626140130000|2021-07-13 01:35:30|13148.34|13028.34|13151.2|13031.2|13151.68|13031.68|13148.34|13028.34|10
1626140140000|2021-07-13 01:35:40|13151.51|13031.51|13156.14|13036.14|13156.43|13036.43|13151.51|13031.51|10
1626140150000|2021-07-13 01:35:50|13155.98|13035.98|13154.2|13034.2|13155.98|13035.98|13154.2|13034.2|10
1626140160000|2021-07-13 01:36:00|13153.92|13033.92|13154.18|13034.18|13154.18|13034.18|13153.19|13033.19|10
1626140170000|2021-07-13 01:36:10|13154.67|13034.67|13156.47|13036.47|13157.26|13037.26|13154.67|13034.67|10
1626140180000|2021-07-13 01:36:20|13156.38|13036.38|13156.06|13036.06|13156.38|13036.38|13155.9|13035.9|10
1626140190000|2021-07-13 01:36:30|13155.8|13035.8|13157.21|13037.21|13157.22|13037.22|13155.8|13035.8|10
1626140200000|2021-07-13 01:36:40|13157.26|13037.26|13155.69|13035.69|13157.35|13037.35|13155.55|13035.55|10
1626140210000|2021-07-13 01:36:50|13155.82|13035.82|13155.6|13035.6|13155.9|13035.9|13155.11|13035.11|10
1626140220000|2021-07-13 01:37:00|13155.51|13035.51|13156.66|13036.66|13156.66|13036.66|13155.36|13035.36|9
1626140230000|2021-07-13 01:37:10|13156.35|13036.35|13156.11|13036.11|13156.39|13036.39|13156.1|13036.1|7
1626140240000|2021-07-13 01:37:20|13156.84|13036.84|13153.9|13033.9|13156.88|13036.88|13153.9|13033.9|10
1626140250000|2021-07-13 01:37:30|13152.66|13032.66|13149.89|13029.89|13152.66|13032.66|13149.89|13029.89|9
1626140260000|2021-07-13 01:37:40|13149.71|13029.71|13149.05|13029.05|13149.71|13029.71|13148.71|13028.71|9
1626140270000|2021-07-13 01:37:50|13148.67|13028.67|13149.41|13029.41|13149.57|13029.57|13148.67|13028.67|9
1626140280000|2021-07-13 01:38:00|13149.34|13029.34|13147.73|13027.73|13149.42|13029.42|13147.7|13027.7|10
1626140290000|2021-07-13 01:38:10|13147.81|13027.81|13147.95|13027.95|13147.98|13027.98|13147.72|13027.72|9
1626140300000|2021-07-13 01:38:20|13147.97|13027.97|13150.05|13030.05|13150.05|13030.05|13147.97|13027.97|10
1626140310000|2021-07-13 01:38:30|13150.28|13030.28|13152.74|13032.74|13152.74|13032.74|13150.28|13030.28|10
1626140320000|2021-07-13 01:38:40|13152.97|13032.97|13156.28|13036.28|13156.28|13036.28|13152.97|13032.97|10
1626140330000|2021-07-13 01:38:50|13156.49|13036.49|13155.49|13035.49|13156.49|13036.49|13155.39|13035.39|8
1626140340000|2021-07-13 01:39:00|13155.47|13035.47|13156.41|13036.41|13156.41|13036.41|13155.34|13035.34|9
1626140350000|2021-07-13 01:39:10|13156.42|13036.42|13158.51|13038.51|13158.51|13038.51|13156.31|13036.31|10
1626140360000|2021-07-13 01:39:20|13158.68|13038.68|13158.11|13038.11|13158.68|13038.68|13157.78|13037.78|7
1626140370000|2021-07-13 01:39:30|13158.37|13038.37|13159.9|13039.9|13159.92|13039.92|13158.02|13038.02|10
1626140380000|2021-07-13 01:39:40|13159.81|13039.81|13160.7|13040.7|13161.02|13041.02|13159.81|13039.81|10
1626140390000|2021-07-13 01:39:50|13160.72|13040.72|13158.21|13038.21|13161|13041|13158.21|13038.21|10
1626140400000|2021-07-13 01:40:00|13158.63|13038.63|13158.52|13038.52|13158.85|13038.85|13158.47|13038.47|9
1626140410000|2021-07-13 01:40:10|13158.42|13038.42|13159.03|13039.03|13159.03|13039.03|13158.03|13038.03|7
1626140420000|2021-07-13 01:40:20|13159|13039|13158.33|13038.33|13159.02|13039.02|13157.87|13037.87|10
1626140430000|2021-07-13 01:40:30|13158.22|13038.22|13157.15|13037.15|13158.29|13038.29|13157.04|13037.04|10
1626140440000|2021-07-13 01:40:40|13157.08|13037.08|13157.16|13037.16|13157.16|13037.16|13155.77|13035.77|10
1626140450000|2021-07-13 01:40:50|13157.1|13037.1|13158.09|13038.09|13158.12|13038.12|13157.1|13037.1|9
1626140460000|2021-07-13 01:41:00|13158.2|13038.2|13159.88|13039.88|13159.88|13039.88|13158.2|13038.2|7
1626140470000|2021-07-13 01:41:10|13160.13|13040.13|13163.25|13043.25|13163.25|13043.25|13160.13|13040.13|10
1626140480000|2021-07-13 01:41:20|13163.03|13043.03|13166.07|13046.07|13166.07|13046.07|13163.03|13043.03|10
1626140490000|2021-07-13 01:41:30|13165.37|13045.37|13166.01|13046.01|13166.03|13046.03|13165.37|13045.37|10
1626140500000|2021-07-13 01:41:40|13165.94|13045.94|13166.09|13046.09|13166.17|13046.17|13165.94|13045.94|7
1626140510000|2021-07-13 01:41:50|13166.1|13046.1|13165.24|13045.24|13166.11|13046.11|13165.24|13045.24|7
1626140520000|2021-07-13 01:42:00|13165.16|13045.16|13163.69|13043.69|13165.16|13045.16|13163.41|13043.41|10
1626140530000|2021-07-13 01:42:10|13163.79|13043.79|13163.71|13043.71|13164.56|13044.56|13163.71|13043.71|10
1626140540000|2021-07-13 01:42:20|13163.64|13043.64|13163.02|13043.02|13163.64|13043.64|13163.02|13043.02|5
1626140550000|2021-07-13 01:42:30|13162.94|13042.94|13159.11|13039.11|13163.04|13043.04|13159.01|13039.01|10
1626140560000|2021-07-13 01:42:40|13158.72|13038.72|13156.32|13036.32|13158.72|13038.72|13156.2|13036.2|10
1626140570000|2021-07-13 01:42:50|13156.1|13036.1|13155.62|13035.62|13156.1|13036.1|13155.14|13035.14|10
1626140580000|2021-07-13 01:43:00|13155.77|13035.77|13156.13|13036.13|13156.29|13036.29|13155.46|13035.46|8
1626140590000|2021-07-13 01:43:10|13156.55|13036.55|13156.98|13036.98|13157.07|13037.07|13156.53|13036.53|9
1626140600000|2021-07-13 01:43:20|13157.24|13037.24|13159.12|13039.12|13159.12|13039.12|13157.24|13037.24|9
1626140610000|2021-07-13 01:43:30|13159.5|13039.5|13160.29|13040.29|13160.3|13040.3|13159.09|13039.09|10
1626140620000|2021-07-13 01:43:40|13160.43|13040.43|13161.73|13041.73|13161.75|13041.75|13160.43|13040.43|9
1626140630000|2021-07-13 01:43:50|13161.23|13041.23|13162.76|13042.76|13162.76|13042.76|13160.78|13040.78|10
1626140640000|2021-07-13 01:44:00|13162.79|13042.79|13163.22|13043.22|13163.22|13043.22|13162.73|13042.73|9
1626140650000|2021-07-13 01:44:10|13163.24|13043.24|13162.49|13042.49|13163.27|13043.27|13162.32|13042.32|9
1626140660000|2021-07-13 01:44:20|13162.72|13042.72|13164.29|13044.29|13164.33|13044.33|13162.72|13042.72|6
1626140670000|2021-07-13 01:44:30|13164.33|13044.33|13165.17|13045.17|13165.17|13045.17|13164.19|13044.19|8
1626140680000|2021-07-13 01:44:40|13165.15|13045.15|13165.83|13045.83|13165.83|13045.83|13165.15|13045.15|10
1626140690000|2021-07-13 01:44:50|13165.82|13045.82|13168.01|13048.01|13168.01|13048.01|13165.82|13045.82|9
1626140700000|2021-07-13 01:45:00|13168.02|13048.02|13168.28|13048.28|13168.34|13048.34|13168.02|13048.02|6
1626140710000|2021-07-13 01:45:10|13168.26|13048.26|13166.39|13046.39|13168.32|13048.32|13166.39|13046.39|10
1626140720000|2021-07-13 01:45:20|13165.93|13045.93|13165.86|13045.86|13165.99|13045.99|13165.86|13045.86|8
1626140730000|2021-07-13 01:45:30|13165.68|13045.68|13164.29|13044.29|13165.68|13045.68|13164.29|13044.29|10
1626140740000|2021-07-13 01:45:40|13164.38|13044.38|13160.65|13040.65|13164.38|13044.38|13160.65|13040.65|10
1626140750000|2021-07-13 01:45:50|13160.78|13040.78|13162.23|13042.23|13162.75|13042.75|13160.11|13040.11|10
1626140760000|2021-07-13 01:46:00|13162.24|13042.24|13164.72|13044.72|13164.72|13044.72|13162.24|13042.24|7
1626140770000|2021-07-13 01:46:10|13164.95|13044.95|13164.14|13044.14|13165.09|13045.09|13163.97|13043.97|9
1626140780000|2021-07-13 01:46:20|13163.79|13043.79|13163.59|13043.59|13164.95|13044.95|13163.59|13043.59|8
1626140790000|2021-07-13 01:46:30|13163.38|13043.38|13163.76|13043.76|13163.99|13043.99|13163.2|13043.2|9
1626140800000|2021-07-13 01:46:40|13163.78|13043.78|13163.74|13043.74|13163.81|13043.81|13163.46|13043.46|9
1626140810000|2021-07-13 01:46:50|13163.05|13043.05|13163.64|13043.64|13163.64|13043.64|13162.97|13042.97|8
1626140820000|2021-07-13 01:47:00|13163.6|13043.6|13164.79|13044.79|13164.79|13044.79|13163.6|13043.6|7
1626140830000|2021-07-13 01:47:10|13164.45|13044.45|13164.33|13044.33|13164.64|13044.64|13164.33|13044.33|9
1626140840000|2021-07-13 01:47:20|13165.3|13045.3|13165.93|13045.93|13165.95|13045.95|13165.3|13045.3|7
1626140850000|2021-07-13 01:47:30|13166.03|13046.03|13165.6|13045.6|13166.03|13046.03|13165.2|13045.2|5
1626140860000|2021-07-13 01:47:40|13165.68|13045.68|13165.92|13045.92|13165.92|13045.92|13165.6|13045.6|7
1626140870000|2021-07-13 01:47:50|13165.99|13045.99|13167.68|13047.68|13167.92|13047.92|13165.99|13045.99|10
1626140880000|2021-07-13 01:48:00|13168.23|13048.23|13170.57|13050.57|13170.57|13050.57|13168.23|13048.23|9
1626140890000|2021-07-13 01:48:10|13170.48|13050.48|13169.86|13049.86|13170.6|13050.6|13169.86|13049.86|8
1626140900000|2021-07-13 01:48:20|13169.59|13049.59|13169.21|13049.21|13169.6|13049.6|13168.97|13048.97|9
1626140910000|2021-07-13 01:48:30|13169.3|13049.3|13170.71|13050.71|13170.71|13050.71|13169.3|13049.3|9
1626140920000|2021-07-13 01:48:40|13170.81|13050.81|13172.28|13052.28|13172.28|13052.28|13170.73|13050.73|10
1626140930000|2021-07-13 01:48:50|13172.31|13052.31|13173.45|13053.45|13173.45|13053.45|13172.31|13052.31|9
1626140940000|2021-07-13 01:49:00|13173.46|13053.46|13177.79|13057.79|13177.79|13057.79|13173.46|13053.46|7
1626140950000|2021-07-13 01:49:10|13177.83|13057.83|13180.14|13060.14|13180.14|13060.14|13177.83|13057.83|10
1626140960000|2021-07-13 01:49:20|13180.22|13060.22|13182.15|13062.15|13182.15|13062.15|13180.22|13060.22|10
1626140970000|2021-07-13 01:49:30|13182.33|13062.33|13184.67|13064.67|13185.62|13065.62|13182.33|13062.33|8
1626140980000|2021-07-13 01:49:40|13184.68|13064.68|13186.17|13066.17|13186.22|13066.22|13184.68|13064.68|9
1626140990000|2021-07-13 01:49:50|13186.54|13066.54|13188.33|13068.33|13188.33|13068.33|13186.54|13066.54|10
1626141000000|2021-07-13 01:50:00|13188.24|13068.24|13188.49|13068.49|13188.49|13068.49|13188.1|13068.1|5
1626141010000|2021-07-13 01:50:10|13188.76|13068.76|13189.31|13069.31|13189.77|13069.77|13188.76|13068.76|8
1626141020000|2021-07-13 01:50:20|13189.24|13069.24|13188.96|13068.96|13189.57|13069.57|13188.96|13068.96|10
1626141030000|2021-07-13 01:50:30|13188.94|13068.94|13188.28|13068.28|13189.06|13069.06|13188.28|13068.28|10
1626141040000|2021-07-13 01:50:40|13188.29|13068.29|13188.72|13068.72|13189.13|13069.13|13187.87|13067.87|10
1626141050000|2021-07-13 01:50:50|13188.86|13068.86|13189.42|13069.42|13189.42|13069.42|13188.86|13068.86|8
1626141060000|2021-07-13 01:51:00|13189.39|13069.39|13189.5|13069.5|13189.58|13069.58|13189.32|13069.32|6
1626141070000|2021-07-13 01:51:10|13189.55|13069.55|13192.22|13072.22|13192.22|13072.22|13189.55|13069.55|9
1626141080000|2021-07-13 01:51:20|13192.36|13072.36|13193.54|13073.54|13193.54|13073.54|13192.35|13072.35|10
1626141090000|2021-07-13 01:51:30|13192.97|13072.97|13192.15|13072.15|13192.97|13072.97|13192.15|13072.15|10
1626141100000|2021-07-13 01:51:40|13192.23|13072.23|13193.87|13073.87|13193.87|13073.87|13192.19|13072.19|10
1626141110000|2021-07-13 01:51:50|13194.43|13074.43|13197.75|13077.75|13197.75|13077.75|13194.32|13074.32|10
1626141120000|2021-07-13 01:52:00|13198.15|13078.15|13199.55|13079.55|13199.7|13079.7|13198.15|13078.15|10
1626141130000|2021-07-13 01:52:10|13199.71|13079.71|13200.58|13080.58|13200.58|13080.58|13199.55|13079.55|10
1626141140000|2021-07-13 01:52:20|13200.7|13080.7|13201.85|13081.85|13201.85|13081.85|13200.66|13080.66|10
1626141150000|2021-07-13 01:52:30|13202.21|13082.21|13203.47|13083.47|13203.47|13083.47|13202.21|13082.21|9
1626141160000|2021-07-13 01:52:40|13203.64|13083.64|13203.45|13083.45|13203.64|13083.64|13203.1|13083.1|10
1626141170000|2021-07-13 01:52:50|13203.76|13083.76|13204.31|13084.31|13204.45|13084.45|13203.76|13083.76|10
1626141180000|2021-07-13 01:53:00|13204.41|13084.41|13204.28|13084.28|13204.47|13084.47|13204.2|13084.2|8
1626141190000|2021-07-13 01:53:10|13204.31|13084.31|13202.8|13082.8|13204.31|13084.31|13202.8|13082.8|9
1626141200000|2021-07-13 01:53:20|13202.32|13082.32|13201.4|13081.4|13202.32|13082.32|13201.4|13081.4|10
1626141210000|2021-07-13 01:53:30|13201.45|13081.45|13201.16|13081.16|13201.74|13081.74|13201.16|13081.16|10
1626141220000|2021-07-13 01:53:40|13201.49|13081.49|13202.22|13082.22|13202.47|13082.47|13201.49|13081.49|9
1626141230000|2021-07-13 01:53:50|13202.13|13082.13|13202.27|13082.27|13202.64|13082.64|13202.13|13082.13|10
1626141240000|2021-07-13 01:54:00|13202.02|13082.02|13201.81|13081.81|13202.02|13082.02|13201.72|13081.72|9
1626141250000|2021-07-13 01:54:10|13201.36|13081.36|13202.38|13082.38|13202.56|13082.56|13201.36|13081.36|10
1626141260000|2021-07-13 01:54:20|13202.62|13082.62|13203.15|13083.15|13203.26|13083.26|13202.62|13082.62|10
1626141270000|2021-07-13 01:54:30|13203.12|13083.12|13202.64|13082.64|13203.12|13083.12|13202.64|13082.64|9
1626141280000|2021-07-13 01:54:40|13202.09|13082.09|13201.85|13081.85|13202.31|13082.31|13201.85|13081.85|7
1626141290000|2021-07-13 01:54:50|13201.14|13081.14|13201.68|13081.68|13201.94|13081.94|13201.12|13081.12|9
1626141300000|2021-07-13 01:55:00|13201.72|13081.72|13199.22|13079.22|13201.72|13081.72|13199.22|13079.22|10
1626141310000|2021-07-13 01:55:10|13197.96|13077.96|13195.07|13075.07|13197.96|13077.96|13195.06|13075.06|10
1626141320000|2021-07-13 01:55:20|13194.77|13074.77|13192.2|13072.2|13194.77|13074.77|13192.2|13072.2|10
1626141330000|2021-07-13 01:55:30|13192.06|13072.06|13188.23|13068.23|13192.06|13072.06|13188.23|13068.23|10
1626141340000|2021-07-13 01:55:40|13188.86|13068.86|13188.15|13068.15|13188.86|13068.86|13187.99|13067.99|9
1626141350000|2021-07-13 01:55:50|13187.74|13067.74|13187.41|13067.41|13187.74|13067.74|13187.37|13067.37|8
1626141360000|2021-07-13 01:56:00|13187.31|13067.31|13187.53|13067.53|13187.53|13067.53|13187.29|13067.29|9
1626141370000|2021-07-13 01:56:10|13187.74|13067.74|13187.94|13067.94|13188.32|13068.32|13187.74|13067.74|9
1626141380000|2021-07-13 01:56:20|13187.73|13067.73|13186.61|13066.61|13187.82|13067.82|13186.58|13066.58|9
1626141390000|2021-07-13 01:56:30|13186.64|13066.64|13185.28|13065.28|13186.64|13066.64|13185.28|13065.28|10
1626141400000|2021-07-13 01:56:40|13185.13|13065.13|13185.05|13065.05|13185.66|13065.66|13184.8|13064.8|8
1626141410000|2021-07-13 01:56:50|13184.65|13064.65|13182.7|13062.7|13184.65|13064.65|13182.69|13062.69|10
1626141420000|2021-07-13 01:57:00|13182.65|13062.65|13178.59|13058.59|13182.65|13062.65|13178.59|13058.59|9
1626141430000|2021-07-13 01:57:10|13178.18|13058.18|13174.55|13054.55|13178.18|13058.18|13174.42|13054.42|8
1626141440000|2021-07-13 01:57:20|13173.65|13053.65|13169.97|13049.97|13173.65|13053.65|13169.97|13049.97|10
1626141450000|2021-07-13 01:57:30|13170.02|13050.02|13169.92|13049.92|13170.02|13050.02|13169.73|13049.73|8
1626141460000|2021-07-13 01:57:40|13170.76|13050.76|13170.54|13050.54|13170.76|13050.76|13170.24|13050.24|10
1626141470000|2021-07-13 01:57:50|13170.74|13050.74|13170.7|13050.7|13170.74|13050.74|13170.24|13050.24|10
1626141480000|2021-07-13 01:58:00|13170.68|13050.68|13172.62|13052.62|13172.79|13052.79|13170.66|13050.66|10
1626141490000|2021-07-13 01:58:10|13172.65|13052.65|13172.23|13052.23|13173.21|13053.21|13172.14|13052.14|9
1626141500000|2021-07-13 01:58:20|13173.05|13053.05|13173.46|13053.46|13173.46|13053.46|13172.6|13052.6|10
1626141510000|2021-07-13 01:58:30|13173.43|13053.43|13174.28|13054.28|13174.28|13054.28|13173.43|13053.43|10
1626141520000|2021-07-13 01:58:40|13174.39|13054.39|13174.54|13054.54|13174.7|13054.7|13174.31|13054.31|10
1626141530000|2021-07-13 01:58:50|13174.73|13054.73|13173.69|13053.69|13174.97|13054.97|13173.69|13053.69|10
1626141540000|2021-07-13 01:59:00|13173.7|13053.7|13172.88|13052.88|13173.7|13053.7|13172.87|13052.87|9
1626141550000|2021-07-13 01:59:10|13172.75|13052.75|13173.14|13053.14|13173.31|13053.31|13172.69|13052.69|9
1626141560000|2021-07-13 01:59:20|13172.98|13052.98|13172.49|13052.49|13172.98|13052.98|13172.28|13052.28|9
1626141570000|2021-07-13 01:59:30|13172.84|13052.84|13174.56|13054.56|13174.58|13054.58|13171.3|13051.3|10
1626141580000|2021-07-13 01:59:40|13175.91|13055.91|13178.11|13058.11|13178.11|13058.11|13175.91|13055.91|9
1626141590000|2021-07-13 01:59:50|13178.39|13058.39|13179.36|13059.36|13179.55|13059.55|13178.39|13058.39|9
1626141600000|2021-07-13 02:00:00|13179.53|13059.53|13180.31|13060.31|13180.56|13060.56|13179.22|13059.22|9
1626141610000|2021-07-13 02:00:10|13180.38|13060.38|13182.43|13062.43|13182.43|13062.43|13180.35|13060.35|10
1626141620000|2021-07-13 02:00:20|13182.29|13062.29|13185.62|13065.62|13185.62|13065.62|13182.29|13062.29|10
1626141630000|2021-07-13 02:00:30|13185.47|13065.47|13187.25|13067.25|13187.28|13067.28|13185.47|13065.47|10
1626141640000|2021-07-13 02:00:40|13187.24|13067.24|13188.05|13068.05|13188.27|13068.27|13187.21|13067.21|9
1626141650000|2021-07-13 02:00:50|13187.82|13067.82|13187.75|13067.75|13187.82|13067.82|13187.65|13067.65|7
1626141660000|2021-07-13 02:01:00|13186.94|13066.94|13188.44|13068.44|13188.44|13068.44|13186.84|13066.84|7
1626141670000|2021-07-13 02:01:10|13188.5|13068.5|13189.76|13069.76|13189.76|13069.76|13188.5|13068.5|8
1626141680000|2021-07-13 02:01:20|13189.79|13069.79|13189.27|13069.27|13190.94|13070.94|13189.27|13069.27|9
1626141690000|2021-07-13 02:01:30|13190.11|13070.11|13190|13070|13190.42|13070.42|13189.58|13069.58|8
1626141700000|2021-07-13 02:01:40|13189.92|13069.92|13189.65|13069.65|13190.37|13070.37|13189.65|13069.65|8
1626141710000|2021-07-13 02:01:50|13189.83|13069.83|13189.58|13069.58|13190.49|13070.49|13189.26|13069.26|9
1626141720000|2021-07-13 02:02:00|13189.25|13069.25|13186.4|13066.4|13189.4|13069.4|13186.4|13066.4|10
1626141730000|2021-07-13 02:02:10|13186.04|13066.04|13182.69|13062.69|13186.04|13066.04|13182.69|13062.69|10
1626141740000|2021-07-13 02:02:20|13182.44|13062.44|13179.18|13059.18|13182.44|13062.44|13179.18|13059.18|9
1626141750000|2021-07-13 02:02:30|13179.17|13059.17|13177.58|13057.58|13179.17|13059.17|13177.55|13057.55|9
1626141760000|2021-07-13 02:02:40|13177.84|13057.84|13179.16|13059.16|13179.16|13059.16|13177.84|13057.84|8
1626141770000|2021-07-13 02:02:50|13177.51|13057.51|13175|13055|13177.59|13057.59|13175|13055|8
1626141780000|2021-07-13 02:03:00|13174.72|13054.72|13172.1|13052.1|13174.75|13054.75|13171.77|13051.77|10
1626141790000|2021-07-13 02:03:10|13171.9|13051.9|13170.88|13050.88|13172.13|13052.13|13170.88|13050.88|7
1626141800000|2021-07-13 02:03:20|13170.87|13050.87|13170.63|13050.63|13170.87|13050.87|13170.29|13050.29|10
1626141810000|2021-07-13 02:03:30|13170.73|13050.73|13169.81|13049.81|13170.8|13050.8|13169.81|13049.81|8
1626141820000|2021-07-13 02:03:40|13169.79|13049.79|13168.62|13048.62|13169.79|13049.79|13168.39|13048.39|9
1626141830000|2021-07-13 02:03:50|13167.59|13047.59|13166.92|13046.92|13167.59|13047.59|13165.96|13045.96|9
1626141840000|2021-07-13 02:04:00|13166.79|13046.79|13166.81|13046.81|13167.25|13047.25|13166.68|13046.68|9
1626141850000|2021-07-13 02:04:10|13166.95|13046.95|13167.69|13047.69|13167.69|13047.69|13166.95|13046.95|8
1626141860000|2021-07-13 02:04:20|13167.82|13047.82|13169.29|13049.29|13169.29|13049.29|13167.82|13047.82|9
1626141870000|2021-07-13 02:04:30|13169.26|13049.26|13169.06|13049.06|13169.29|13049.29|13169.06|13049.06|8
1626141880000|2021-07-13 02:04:40|13169.15|13049.15|13170.71|13050.71|13170.71|13050.71|13169.15|13049.15|10
1626141890000|2021-07-13 02:04:50|13170.81|13050.81|13171.27|13051.27|13171.27|13051.27|13170.81|13050.81|5
1626141900000|2021-07-13 02:05:00|13171.26|13051.26|13171.93|13051.93|13171.93|13051.93|13171.26|13051.26|6
1626141910000|2021-07-13 02:05:10|13172.2|13052.2|13169.19|13049.19|13172.31|13052.31|13168.83|13048.83|10
1626141920000|2021-07-13 02:05:20|13169.17|13049.17|13168.97|13048.97|13169.74|13049.74|13168.79|13048.79|10
1626141930000|2021-07-13 02:05:30|13168.69|13048.69|13167.51|13047.51|13168.69|13048.69|13167.51|13047.51|9
1626141940000|2021-07-13 02:05:40|13167.44|13047.44|13167.35|13047.35|13167.44|13047.44|13167.21|13047.21|9
1626141950000|2021-07-13 02:05:50|13167.46|13047.46|13167.85|13047.85|13167.93|13047.93|13167.41|13047.41|9
1626141960000|2021-07-13 02:06:00|13168.18|13048.18|13168.85|13048.85|13169.77|13049.77|13168.18|13048.18|10
1626141970000|2021-07-13 02:06:10|13169.55|13049.55|13169.25|13049.25|13169.91|13049.91|13168.87|13048.87|10
1626141980000|2021-07-13 02:06:20|13169.11|13049.11|13167.33|13047.33|13169.11|13049.11|13167.33|13047.33|7
1626141990000|2021-07-13 02:06:30|13167.25|13047.25|13166.7|13046.7|13167.25|13047.25|13166.34|13046.34|8
1626142000000|2021-07-13 02:06:40|13165.86|13045.86|13164.05|13044.05|13165.86|13045.86|13163.14|13043.14|10
1626142010000|2021-07-13 02:06:50|13163.96|13043.96|13163.05|13043.05|13163.98|13043.98|13163.02|13043.02|8
1626142020000|2021-07-13 02:07:00|13162.98|13042.98|13163.35|13043.35|13163.43|13043.43|13162.17|13042.17|10
1626142030000|2021-07-13 02:07:10|13162.53|13042.53|13162.73|13042.73|13162.76|13042.76|13162.53|13042.53|9
1626142040000|2021-07-13 02:07:20|13162.54|13042.54|13163|13043|13163.43|13043.43|13162.16|13042.16|10
1626142050000|2021-07-13 02:07:30|13163.11|13043.11|13163.73|13043.73|13163.73|13043.73|13163.11|13043.11|9
1626142060000|2021-07-13 02:07:40|13163.7|13043.7|13165.87|13045.87|13165.87|13045.87|13163.7|13043.7|9
1626142070000|2021-07-13 02:07:50|13166.53|13046.53|13166.4|13046.4|13166.53|13046.53|13165.78|13045.78|9
1626142080000|2021-07-13 02:08:00|13166.44|13046.44|13166.21|13046.21|13166.58|13046.58|13166.21|13046.21|9
1626142090000|2021-07-13 02:08:10|13165.91|13045.91|13166.42|13046.42|13166.42|13046.42|13165.87|13045.87|8
1626142100000|2021-07-13 02:08:20|13166.47|13046.47|13165.41|13045.41|13166.47|13046.47|13165.2|13045.2|10
1626142110000|2021-07-13 02:08:30|13165.53|13045.53|13166.1|13046.1|13166.5|13046.5|13165.43|13045.43|7
1626142120000|2021-07-13 02:08:40|13166.13|13046.13|13166.35|13046.35|13166.35|13046.35|13165.43|13045.43|7
1626142130000|2021-07-13 02:08:50|13166.51|13046.51|13166.32|13046.32|13166.51|13046.51|13166.32|13046.32|9
1626142140000|2021-07-13 02:09:00|13166.25|13046.25|13165.77|13045.77|13166.46|13046.46|13165.77|13045.77|10
1626142150000|2021-07-13 02:09:10|13165.86|13045.86|13164.42|13044.42|13165.91|13045.91|13164.42|13044.42|7
1626142160000|2021-07-13 02:09:20|13164.37|13044.37|13163.8|13043.8|13164.37|13044.37|13163.8|13043.8|6
1626142170000|2021-07-13 02:09:30|13163.71|13043.71|13161.92|13041.92|13163.71|13043.71|13161.92|13041.92|9
1626142180000|2021-07-13 02:09:40|13161.89|13041.89|13161.41|13041.41|13162.46|13042.46|13161.41|13041.41|7
1626142190000|2021-07-13 02:09:50|13161.59|13041.59|13162.64|13042.64|13162.67|13042.67|13161.59|13041.59|8
1626142200000|2021-07-13 02:10:00|13162.58|13042.58|13162.96|13042.96|13162.96|13042.96|13162.58|13042.58|9
1626142210000|2021-07-13 02:10:10|13163.85|13043.85|13165.3|13045.3|13165.3|13045.3|13163.85|13043.85|8
1626142220000|2021-07-13 02:10:20|13165.33|13045.33|13164.42|13044.42|13165.33|13045.33|13164.3|13044.3|8
1626142230000|2021-07-13 02:10:30|13164.41|13044.41|13163.8|13043.8|13164.48|13044.48|13163.8|13043.8|5
1626142240000|2021-07-13 02:10:40|13163.82|13043.82|13163.64|13043.64|13163.85|13043.85|13163.48|13043.48|7
1626142250000|2021-07-13 02:10:50|13163.65|13043.65|13162.78|13042.78|13163.65|13043.65|13162.78|13042.78|9
1626142260000|2021-07-13 02:11:00|13162.5|13042.5|13162.05|13042.05|13163.26|13043.26|13162.05|13042.05|8
1626142270000|2021-07-13 02:11:10|13162.15|13042.15|13163.57|13043.57|13163.57|13043.57|13161.97|13041.97|6
1626142280000|2021-07-13 02:11:20|13163.52|13043.52|13164.03|13044.03|13164.25|13044.25|13163.03|13043.03|7
1626142290000|2021-07-13 02:11:30|13163.83|13043.83|13162.95|13042.95|13163.99|13043.99|13162.95|13042.95|8
1626142300000|2021-07-13 02:11:40|13162.83|13042.83|13161.67|13041.67|13162.83|13042.83|13161.67|13041.67|8
1626142310000|2021-07-13 02:11:50|13161.3|13041.3|13157.21|13037.21|13161.3|13041.3|13157.21|13037.21|9
1626142320000|2021-07-13 02:12:00|13157.04|13037.04|13156.28|13036.28|13157.04|13037.04|13155.84|13035.84|8
1626142330000|2021-07-13 02:12:10|13156.26|13036.26|13156.84|13036.84|13156.84|13036.84|13156.26|13036.26|8
1626142340000|2021-07-13 02:12:20|13156.74|13036.74|13157.4|13037.4|13157.4|13037.4|13156.21|13036.21|10
1626142350000|2021-07-13 02:12:30|13157.29|13037.29|13157.83|13037.83|13157.95|13037.95|13157.29|13037.29|10
1626142360000|2021-07-13 02:12:40|13157.76|13037.76|13157.95|13037.95|13158.17|13038.17|13156.8|13036.8|9
1626142370000|2021-07-13 02:12:50|13157.99|13037.99|13158.56|13038.56|13158.56|13038.56|13157.5|13037.5|9
1626142380000|2021-07-13 02:13:00|13158.55|13038.55|13158.63|13038.63|13158.69|13038.69|13158.55|13038.55|8
1626142390000|2021-07-13 02:13:10|13158.66|13038.66|13157.6|13037.6|13158.66|13038.66|13157.6|13037.6|9
1626142400000|2021-07-13 02:13:20|13157.77|13037.77|13158.62|13038.62|13158.62|13038.62|13157.66|13037.66|8
1626142410000|2021-07-13 02:13:30|13158.45|13038.45|13157.51|13037.51|13158.5|13038.5|13157.48|13037.48|9
1626142420000|2021-07-13 02:13:40|13157.24|13037.24|13158.23|13038.23|13158.23|13038.23|13157.24|13037.24|5
1626142430000|2021-07-13 02:13:50|13158.16|13038.16|13155.41|13035.41|13158.16|13038.16|13155.41|13035.41|9
1626142440000|2021-07-13 02:14:00|13155.4|13035.4|13152.72|13032.72|13155.4|13035.4|13152.72|13032.72|9
1626142450000|2021-07-13 02:14:10|13152.63|13032.63|13151.15|13031.15|13152.63|13032.63|13151.15|13031.15|10
1626142460000|2021-07-13 02:14:20|13151.99|13031.99|13153.13|13033.13|13153.61|13033.61|13151.42|13031.42|10
1626142470000|2021-07-13 02:14:30|13153.09|13033.09|13153.47|13033.47|13153.92|13033.92|13153.09|13033.09|8
1626142480000|2021-07-13 02:14:40|13153.46|13033.46|13153.61|13033.61|13153.63|13033.63|13153.46|13033.46|8
1626142490000|2021-07-13 02:14:50|13153.36|13033.36|13153.55|13033.55|13154.39|13034.39|13153.36|13033.36|6
1626142500000|2021-07-13 02:15:00|13153.54|13033.54|13150.66|13030.66|13153.62|13033.62|13150.5|13030.5|9
1626142510000|2021-07-13 02:15:10|13150.16|13030.16|13150.8|13030.8|13151.62|13031.62|13150.16|13030.16|10
1626142520000|2021-07-13 02:15:20|13151.19|13031.19|13151.96|13031.96|13152.36|13032.36|13151.19|13031.19|7
1626142530000|2021-07-13 02:15:30|13152.32|13032.32|13154.07|13034.07|13154.31|13034.31|13152.13|13032.13|9
1626142540000|2021-07-13 02:15:40|13154.18|13034.18|13156.44|13036.44|13156.44|13036.44|13154.18|13034.18|9
1626142550000|2021-07-13 02:15:50|13156.58|13036.58|13156.98|13036.98|13157.44|13037.44|13156.26|13036.26|9
1626142560000|2021-07-13 02:16:00|13156.68|13036.68|13156.97|13036.97|13157.11|13037.11|13156.68|13036.68|9
1626142570000|2021-07-13 02:16:10|13156.98|13036.98|13157.62|13037.62|13157.62|13037.62|13156.91|13036.91|9
1626142580000|2021-07-13 02:16:20|13157.22|13037.22|13158.47|13038.47|13158.47|13038.47|13156.78|13036.78|10
1626142590000|2021-07-13 02:16:30|13158.51|13038.51|13160.53|13040.53|13160.56|13040.56|13158.51|13038.51|10
1626142600000|2021-07-13 02:16:40|13160.49|13040.49|13162.35|13042.35|13162.37|13042.37|13160.49|13040.49|10
1626142610000|2021-07-13 02:16:50|13162.41|13042.41|13163.44|13043.44|13163.44|13043.44|13162.41|13042.41|7
1626142620000|2021-07-13 02:17:00|13164.22|13044.22|13164.39|13044.39|13165.51|13045.51|13164.22|13044.22|10
1626142630000|2021-07-13 02:17:10|13164.57|13044.57|13165.51|13045.51|13165.58|13045.58|13164.57|13044.57|10
1626142640000|2021-07-13 02:17:20|13165.55|13045.55|13163.73|13043.73|13165.55|13045.55|13163.73|13043.73|10
1626142650000|2021-07-13 02:17:30|13163.74|13043.74|13166.77|13046.77|13166.77|13046.77|13163.74|13043.74|10
1626142660000|2021-07-13 02:17:40|13167.42|13047.42|13167.43|13047.43|13167.71|13047.71|13167.39|13047.39|9
1626142670000|2021-07-13 02:17:50|13166.99|13046.99|13165.21|13045.21|13166.99|13046.99|13165.21|13045.21|10
1626142680000|2021-07-13 02:18:00|13164.62|13044.62|13160.05|13040.05|13164.62|13044.62|13160.05|13040.05|10
1626142690000|2021-07-13 02:18:10|13160.1|13040.1|13159.34|13039.34|13160.1|13040.1|13159.34|13039.34|9
1626142700000|2021-07-13 02:18:20|13159.32|13039.32|13158.91|13038.91|13159.42|13039.42|13158.91|13038.91|7
1626142710000|2021-07-13 02:18:30|13157.51|13037.51|13156.04|13036.04|13157.71|13037.71|13156.03|13036.03|8
1626142720000|2021-07-13 02:18:40|13155.46|13035.46|13155.45|13035.45|13155.68|13035.68|13155.26|13035.26|10
1626142730000|2021-07-13 02:18:50|13155.47|13035.47|13155.95|13035.95|13156.15|13036.15|13155.47|13035.47|8
1626142740000|2021-07-13 02:19:00|13155.51|13035.51|13157.03|13037.03|13157.03|13037.03|13155.44|13035.44|10
1626142750000|2021-07-13 02:19:10|13157.1|13037.1|13158.29|13038.29|13158.39|13038.39|13157.1|13037.1|10
1626142760000|2021-07-13 02:19:20|13158.24|13038.24|13159.67|13039.67|13159.67|13039.67|13158.24|13038.24|9
1626142770000|2021-07-13 02:19:30|13160.62|13040.62|13165.25|13045.25|13165.25|13045.25|13160.62|13040.62|10
1626142780000|2021-07-13 02:19:40|13165.29|13045.29|13164.95|13044.95|13165.34|13045.34|13164.5|13044.5|9
1626142790000|2021-07-13 02:19:50|13164.78|13044.78|13163.5|13043.5|13164.78|13044.78|13163.5|13043.5|8
1626142800000|2021-07-13 02:20:00|13163.49|13043.49|13166.6|13046.6|13166.6|13046.6|13163.43|13043.43|10
1626142810000|2021-07-13 02:20:10|13166.63|13046.63|13170.69|13050.69|13170.69|13050.69|13166.63|13046.63|9
1626142820000|2021-07-13 02:20:20|13171.82|13051.82|13173.94|13053.94|13173.94|13053.94|13171.75|13051.75|10
1626142830000|2021-07-13 02:20:30|13174|13054|13174.93|13054.93|13175.67|13055.67|13174|13054|8
1626142840000|2021-07-13 02:20:40|13176.16|13056.16|13176.71|13056.71|13176.81|13056.81|13176.16|13056.16|9
1626142850000|2021-07-13 02:20:50|13177.56|13057.56|13176.59|13056.59|13177.59|13057.59|13176.59|13056.59|9
1626142860000|2021-07-13 02:21:00|13176.68|13056.68|13176.77|13056.77|13176.84|13056.84|13176.49|13056.49|9
1626142870000|2021-07-13 02:21:10|13177.7|13057.7|13179.64|13059.64|13179.87|13059.87|13177.7|13057.7|9
1626142880000|2021-07-13 02:21:20|13179.79|13059.79|13179.18|13059.18|13180.23|13060.23|13179.18|13059.18|9
1626142890000|2021-07-13 02:21:30|13179.17|13059.17|13179.91|13059.91|13179.91|13059.91|13179.17|13059.17|10
1626142900000|2021-07-13 02:21:40|13179.87|13059.87|13180.74|13060.74|13180.74|13060.74|13179.54|13059.54|9
1626142910000|2021-07-13 02:21:50|13180.79|13060.79|13181.26|13061.26|13181.26|13061.26|13180.65|13060.65|10
1626142920000|2021-07-13 02:22:00|13181.53|13061.53|13181.93|13061.93|13181.93|13061.93|13181.53|13061.53|9
1626142930000|2021-07-13 02:22:10|13182|13062|13181.72|13061.72|13182|13062|13180.83|13060.83|8
1626142940000|2021-07-13 02:22:20|13181.87|13061.87|13180.87|13060.87|13181.87|13061.87|13180.8|13060.8|9
1626142950000|2021-07-13 02:22:30|13180.73|13060.73|13180.44|13060.44|13180.73|13060.73|13179.62|13059.62|6
1626142960000|2021-07-13 02:22:40|13180.14|13060.14|13177.09|13057.09|13180.14|13060.14|13177.09|13057.09|9
1626142970000|2021-07-13 02:22:50|13177.11|13057.11|13175.53|13055.53|13177.11|13057.11|13175.53|13055.53|9
1626142980000|2021-07-13 02:23:00|13175.46|13055.46|13175.33|13055.33|13175.46|13055.46|13175.27|13055.27|6
1626142990000|2021-07-13 02:23:10|13175.32|13055.32|13175.34|13055.34|13175.45|13055.45|13175.14|13055.14|7
1626143000000|2021-07-13 02:23:20|13175.55|13055.55|13175.92|13055.92|13175.95|13055.95|13175.43|13055.43|9
1626143010000|2021-07-13 02:23:30|13175.94|13055.94|13173.52|13053.52|13175.94|13055.94|13173.52|13053.52|9
1626143020000|2021-07-13 02:23:40|13173.43|13053.43|13173.1|13053.1|13173.43|13053.43|13172.82|13052.82|7
1626143030000|2021-07-13 02:23:50|13173.07|13053.07|13173.77|13053.77|13174.08|13054.08|13173.07|13053.07|10
1626143040000|2021-07-13 02:24:00|13173.54|13053.54|13172.22|13052.22|13173.54|13053.54|13172.03|13052.03|8
1626143050000|2021-07-13 02:24:10|13172.15|13052.15|13173.85|13053.85|13173.85|13053.85|13172.15|13052.15|8
1626143060000|2021-07-13 02:24:20|13173.89|13053.89|13174.61|13054.61|13174.61|13054.61|13173.89|13053.89|6
1626143070000|2021-07-13 02:24:30|13174.54|13054.54|13176.59|13056.59|13176.59|13056.59|13174.4|13054.4|9
1626143080000|2021-07-13 02:24:40|13176.76|13056.76|13176.64|13056.64|13176.84|13056.84|13176.45|13056.45|9
1626143090000|2021-07-13 02:24:50|13176.96|13056.96|13176.91|13056.91|13177.07|13057.07|13176.9|13056.9|10
1626143100000|2021-07-13 02:25:00|13177.24|13057.24|13178.22|13058.22|13178.22|13058.22|13176.87|13056.87|10
1626143110000|2021-07-13 02:25:10|13178.32|13058.32|13179.9|13059.9|13179.9|13059.9|13178.32|13058.32|8
1626143120000|2021-07-13 02:25:20|13180.07|13060.07|13179.04|13059.04|13180.07|13060.07|13178.99|13058.99|7
1626143130000|2021-07-13 02:25:30|13179.01|13059.01|13178.19|13058.19|13179.24|13059.24|13178.16|13058.16|9
1626143140000|2021-07-13 02:25:40|13178.17|13058.17|13179.13|13059.13|13179.21|13059.21|13177.97|13057.97|9
1626143150000|2021-07-13 02:25:50|13180.13|13060.13|13179.84|13059.84|13180.23|13060.23|13179.8|13059.8|9
1626143160000|2021-07-13 02:26:00|13179.79|13059.79|13179.28|13059.28|13179.79|13059.79|13178.8|13058.8|8
1626143170000|2021-07-13 02:26:10|13179.3|13059.3|13180.4|13060.4|13180.42|13060.42|13179.3|13059.3|9
1626143180000|2021-07-13 02:26:20|13180.24|13060.24|13181.07|13061.07|13181.07|13061.07|13180.05|13060.05|7
1626143190000|2021-07-13 02:26:30|13181.12|13061.12|13180.49|13060.49|13181.21|13061.21|13180.49|13060.49|9
1626143200000|2021-07-13 02:26:40|13180.65|13060.65|13180.45|13060.45|13180.74|13060.74|13180.45|13060.45|7
1626143210000|2021-07-13 02:26:50|13181.4|13061.4|13180.89|13060.89|13181.4|13061.4|13180.41|13060.41|9
1626143220000|2021-07-13 02:27:00|13180.9|13060.9|13181.35|13061.35|13181.35|13061.35|13180.83|13060.83|9
1626143230000|2021-07-13 02:27:10|13181.33|13061.33|13182.81|13062.81|13182.81|13062.81|13181.33|13061.33|10
1626143240000|2021-07-13 02:27:20|13182.79|13062.79|13181.34|13061.34|13182.79|13062.79|13181.34|13061.34|9
1626143250000|2021-07-13 02:27:30|13182.15|13062.15|13180.97|13060.97|13182.64|13062.64|13180.81|13060.81|10
1626143260000|2021-07-13 02:27:40|13180.8|13060.8|13178.43|13058.43|13180.8|13060.8|13178.43|13058.43|9
1626143270000|2021-07-13 02:27:50|13178.79|13058.79|13178.62|13058.62|13178.8|13058.8|13178.59|13058.59|8
1626143280000|2021-07-13 02:28:00|13179.01|13059.01|13179.53|13059.53|13179.93|13059.93|13178.74|13058.74|10
1626143290000|2021-07-13 02:28:10|13179.09|13059.09|13180.17|13060.17|13180.17|13060.17|13178.89|13058.89|10
1626143300000|2021-07-13 02:28:20|13180.2|13060.2|13179.55|13059.55|13180.47|13060.47|13179.55|13059.55|9
1626143310000|2021-07-13 02:28:30|13179.6|13059.6|13178.65|13058.65|13179.6|13059.6|13178.64|13058.64|7
1626143320000|2021-07-13 02:28:40|13178.82|13058.82|13179.52|13059.52|13179.52|13059.52|13178.67|13058.67|10
1626143330000|2021-07-13 02:28:50|13180.29|13060.29|13180.67|13060.67|13181.08|13061.08|13180.29|13060.29|6
1626143340000|2021-07-13 02:29:00|13181.05|13061.05|13181.96|13061.96|13181.96|13061.96|13181.05|13061.05|6
1626143350000|2021-07-13 02:29:10|13181.99|13061.99|13182.16|13062.16|13182.28|13062.28|13181.94|13061.94|9
1626143360000|2021-07-13 02:29:20|13182.06|13062.06|13183.73|13063.73|13183.73|13063.73|13182.06|13062.06|8
1626143370000|2021-07-13 02:29:30|13182.98|13062.98|13181.76|13061.76|13183.08|13063.08|13181.76|13061.76|10
1626143380000|2021-07-13 02:29:40|13182.45|13062.45|13180.8|13060.8|13182.45|13062.45|13180.13|13060.13|9
1626143390000|2021-07-13 02:29:50|13179.3|13059.3|13177.18|13057.18|13179.3|13059.3|13177.18|13057.18|8
1626143400000|2021-07-13 02:30:00|13177.15|13057.15|13176.99|13056.99|13177.15|13057.15|13176.43|13056.43|9
1626143410000|2021-07-13 02:30:10|13177.04|13057.04|13178.38|13058.38|13178.38|13058.38|13176.73|13056.73|7
1626143420000|2021-07-13 02:30:20|13177.52|13057.52|13178.42|13058.42|13178.42|13058.42|13177.52|13057.52|6
1626143430000|2021-07-13 02:30:30|13178.36|13058.36|13179.57|13059.57|13179.57|13059.57|13178.34|13058.34|9
1626143440000|2021-07-13 02:30:40|13180.75|13060.75|13180.55|13060.55|13181.42|13061.42|13180.55|13060.55|8
1626143450000|2021-07-13 02:30:50|13180.82|13060.82|13181.32|13061.32|13181.36|13061.36|13180.6|13060.6|9
1626143460000|2021-07-13 02:31:00|13181.3|13061.3|13181.82|13061.82|13181.82|13061.82|13181.3|13061.3|10
1626143470000|2021-07-13 02:31:10|13181.86|13061.86|13183.47|13063.47|13183.49|13063.49|13181.86|13061.86|8
1626143480000|2021-07-13 02:31:20|13183.48|13063.48|13184.85|13064.85|13184.85|13064.85|13183.48|13063.48|7
1626143490000|2021-07-13 02:31:30|13184.87|13064.87|13185.07|13065.07|13185.07|13065.07|13184.79|13064.79|8
1626143500000|2021-07-13 02:31:40|13185.15|13065.15|13185.36|13065.36|13185.38|13065.38|13185.15|13065.15|7
1626143510000|2021-07-13 02:31:50|13185.49|13065.49|13185.52|13065.52|13185.52|13065.52|13184.59|13064.59|9
1626143520000|2021-07-13 02:32:00|13185.5|13065.5|13184.76|13064.76|13185.6|13065.6|13184.73|13064.73|8
1626143530000|2021-07-13 02:32:10|13184.57|13064.57|13185.14|13065.14|13185.14|13065.14|13184.54|13064.54|7
1626143540000|2021-07-13 02:32:20|13185|13065|13182.84|13062.84|13185|13065|13182.84|13062.84|10
1626143550000|2021-07-13 02:32:30|13182.66|13062.66|13180.9|13060.9|13182.68|13062.68|13180.88|13060.88|10
1626143560000|2021-07-13 02:32:40|13180.92|13060.92|13179.85|13059.85|13181.24|13061.24|13179.83|13059.83|10
1626143570000|2021-07-13 02:32:50|13180.76|13060.76|13178.62|13058.62|13180.77|13060.77|13178.62|13058.62|9
1626143580000|2021-07-13 02:33:00|13178.31|13058.31|13176.31|13056.31|13178.31|13058.31|13176.31|13056.31|10
1626143590000|2021-07-13 02:33:10|13176.28|13056.28|13175.84|13055.84|13176.31|13056.31|13175.81|13055.81|8
1626143600000|2021-07-13 02:33:20|13175.41|13055.41|13173.39|13053.39|13175.41|13055.41|13173.39|13053.39|9
1626143610000|2021-07-13 02:33:30|13173.08|13053.08|13172.64|13052.64|13173.08|13053.08|13172.19|13052.19|10
1626143620000|2021-07-13 02:33:40|13172.68|13052.68|13170.27|13050.27|13173.13|13053.13|13170.27|13050.27|10
1626143630000|2021-07-13 02:33:50|13170.06|13050.06|13173.8|13053.8|13173.8|13053.8|13170.06|13050.06|10
1626143640000|2021-07-13 02:34:00|13174.1|13054.1|13173.96|13053.96|13175.1|13055.1|13173.96|13053.96|8
1626143650000|2021-07-13 02:34:10|13173.82|13053.82|13177.77|13057.77|13177.77|13057.77|13172.77|13052.77|10
1626143660000|2021-07-13 02:34:20|13178.46|13058.46|13183.62|13063.62|13183.62|13063.62|13178.46|13058.46|10
1626143670000|2021-07-13 02:34:30|13184.42|13064.42|13188.54|13068.54|13188.54|13068.54|13184.42|13064.42|10
1626143680000|2021-07-13 02:34:40|13189.26|13069.26|13191.26|13071.26|13191.26|13071.26|13189.26|13069.26|10
1626143690000|2021-07-13 02:34:50|13191.78|13071.78|13191.83|13071.83|13192.68|13072.68|13191.78|13071.78|10
1626143700000|2021-07-13 02:35:00|13191.63|13071.63|13191.1|13071.1|13192.21|13072.21|13190.04|13070.04|9
1626143710000|2021-07-13 02:35:10|13191.24|13071.24|13191.79|13071.79|13191.79|13071.79|13190.37|13070.37|10
1626143720000|2021-07-13 02:35:20|13191.73|13071.73|13192.53|13072.53|13192.58|13072.58|13191.35|13071.35|9
1626143730000|2021-07-13 02:35:30|13193.31|13073.31|13193.14|13073.14|13193.31|13073.31|13192.99|13072.99|9
1626143740000|2021-07-13 02:35:40|13193.57|13073.57|13194.59|13074.59|13194.59|13074.59|13193.21|13073.21|10
1626143750000|2021-07-13 02:35:50|13194.11|13074.11|13196.11|13076.11|13196.13|13076.13|13194.07|13074.07|9
1626143760000|2021-07-13 02:36:00|13195.24|13075.24|13196.31|13076.31|13196.31|13076.31|13195.24|13075.24|9
1626143770000|2021-07-13 02:36:10|13196.29|13076.29|13195.86|13075.86|13196.41|13076.41|13195.74|13075.74|8
1626143780000|2021-07-13 02:36:20|13195.83|13075.83|13198.95|13078.95|13199.38|13079.38|13195.83|13075.83|10
1626143790000|2021-07-13 02:36:30|13198.12|13078.12|13198.29|13078.29|13199.83|13079.83|13198.1|13078.1|8
1626143800000|2021-07-13 02:36:40|13198.33|13078.33|13200.4|13080.4|13200.4|13080.4|13198.33|13078.33|10
1626143810000|2021-07-13 02:36:50|13200.04|13080.04|13201.24|13081.24|13201.24|13081.24|13199.25|13079.25|10
1626143820000|2021-07-13 02:37:00|13203.76|13083.76|13203.76|13083.76|13203.95|13083.95|13202.75|13082.75|9
1626143830000|2021-07-13 02:37:10|13204.22|13084.22|13205.44|13085.44|13205.44|13085.44|13203.35|13083.35|7
1626143840000|2021-07-13 02:37:20|13205.11|13085.11|13204.95|13084.95|13205.91|13085.91|13204.64|13084.64|10
1626143850000|2021-07-13 02:37:30|13205.23|13085.23|13206.16|13086.16|13206.21|13086.21|13205.23|13085.23|9
1626143860000|2021-07-13 02:37:40|13206.24|13086.24|13206.29|13086.29|13206.49|13086.49|13206.24|13086.24|7
1626143870000|2021-07-13 02:37:50|13206.35|13086.35|13206.62|13086.62|13206.68|13086.68|13206.3|13086.3|8
1626143880000|2021-07-13 02:38:00|13207.42|13087.42|13207.43|13087.43|13207.8|13087.8|13207|13087|8
1626143890000|2021-07-13 02:38:10|13207.47|13087.47|13206.68|13086.68|13207.5|13087.5|13206.68|13086.68|8
1626143900000|2021-07-13 02:38:20|13206.69|13086.69|13205.83|13085.83|13206.69|13086.69|13205.83|13085.83|8
1626143910000|2021-07-13 02:38:30|13206.22|13086.22|13202.35|13082.35|13206.22|13086.22|13201.73|13081.73|10
1626143920000|2021-07-13 02:38:40|13202.37|13082.37|13199.29|13079.29|13202.37|13082.37|13199.29|13079.29|10
1626143930000|2021-07-13 02:38:50|13199.1|13079.1|13198.94|13078.94|13199.92|13079.92|13198.94|13078.94|6
1626143940000|2021-07-13 02:39:00|13198.75|13078.75|13198.51|13078.51|13198.84|13078.84|13197.59|13077.59|8
1626143950000|2021-07-13 02:39:10|13198.62|13078.62|13199.02|13079.02|13199.08|13079.08|13198.62|13078.62|6
1626143960000|2021-07-13 02:39:20|13199.03|13079.03|13198.8|13078.8|13199.03|13079.03|13198.8|13078.8|7
1626143970000|2021-07-13 02:39:30|13198.78|13078.78|13198.79|13078.79|13198.79|13078.79|13198.64|13078.64|7
1626143980000|2021-07-13 02:39:40|13198.97|13078.97|13199.97|13079.97|13200.01|13080.01|13198.97|13078.97|8
1626143990000|2021-07-13 02:39:50|13200.11|13080.11|13202.1|13082.1|13202.11|13082.11|13200.11|13080.11|9
1626144000000|2021-07-13 02:40:00|13202.18|13082.18|13205.56|13085.56|13205.66|13085.66|13202.18|13082.18|9
1626144010000|2021-07-13 02:40:10|13205.44|13085.44|13206.03|13086.03|13206.03|13086.03|13205.08|13085.08|10
1626144020000|2021-07-13 02:40:20|13205.7|13085.7|13206.77|13086.77|13206.79|13086.79|13205.7|13085.7|10
1626144030000|2021-07-13 02:40:30|13206.83|13086.83|13208.55|13088.55|13208.55|13088.55|13206.83|13086.83|8
1626144040000|2021-07-13 02:40:40|13208.27|13088.27|13208.68|13088.68|13209.69|13089.69|13208.25|13088.25|10
1626144050000|2021-07-13 02:40:50|13208.14|13088.14|13208.8|13088.8|13208.81|13088.81|13207.32|13087.32|9
1626144060000|2021-07-13 02:41:00|13208.43|13088.43|13210.87|13090.87|13211.38|13091.38|13208.43|13088.43|10
1626144070000|2021-07-13 02:41:10|13210.41|13090.41|13210.78|13090.78|13211.01|13091.01|13210.41|13090.41|9
1626144080000|2021-07-13 02:41:20|13211.72|13091.72|13210.7|13090.7|13211.83|13091.83|13210.49|13090.49|10
1626144090000|2021-07-13 02:41:30|13210.83|13090.83|13211.16|13091.16|13211.16|13091.16|13210.36|13090.36|10
1626144100000|2021-07-13 02:41:40|13211.32|13091.32|13211.88|13091.88|13211.92|13091.92|13211.32|13091.32|10
1626144110000|2021-07-13 02:41:50|13211.58|13091.58|13210.52|13090.52|13211.58|13091.58|13210.52|13090.52|9
1626144120000|2021-07-13 02:42:00|13210.58|13090.58|13210.19|13090.19|13211.51|13091.51|13210.04|13090.04|9
1626144130000|2021-07-13 02:42:10|13209.6|13089.6|13207.17|13087.17|13209.6|13089.6|13207.17|13087.17|10
1626144140000|2021-07-13 02:42:20|13206.98|13086.98|13206.38|13086.38|13207.28|13087.28|13206.38|13086.38|10
1626144150000|2021-07-13 02:42:30|13206.35|13086.35|13207.05|13087.05|13207.12|13087.12|13206.28|13086.28|10
1626144160000|2021-07-13 02:42:40|13207.18|13087.18|13207.47|13087.47|13207.49|13087.49|13207.01|13087.01|10
1626144170000|2021-07-13 02:42:50|13208.36|13088.36|13208.13|13088.13|13209.02|13089.02|13208.13|13088.13|10
1626144180000|2021-07-13 02:43:00|13208.14|13088.14|13208.07|13088.07|13208.19|13088.19|13208.07|13088.07|9
1626144190000|2021-07-13 02:43:10|13208.45|13088.45|13208.81|13088.81|13208.83|13088.83|13208.4|13088.4|6
1626144200000|2021-07-13 02:43:20|13208.86|13088.86|13209.38|13089.38|13209.38|13089.38|13208.52|13088.52|10
1626144210000|2021-07-13 02:43:30|13209.54|13089.54|13208.98|13088.98|13209.6|13089.6|13208.88|13088.88|9
1626144220000|2021-07-13 02:43:40|13209.06|13089.06|13208.73|13088.73|13209.2|13089.2|13208.69|13088.69|8
1626144230000|2021-07-13 02:43:50|13208.68|13088.68|13208.35|13088.35|13208.68|13088.68|13208.08|13088.08|10
1626144240000|2021-07-13 02:44:00|13208.37|13088.37|13208.33|13088.33|13208.42|13088.42|13208.3|13088.3|8
1626144250000|2021-07-13 02:44:10|13208.34|13088.34|13208.53|13088.53|13208.63|13088.63|13208.34|13088.34|8
1626144260000|2021-07-13 02:44:20|13208.54|13088.54|13208.77|13088.77|13209.33|13089.33|13208.54|13088.54|9
1626144270000|2021-07-13 02:44:30|13208.98|13088.98|13208.49|13088.49|13209.21|13089.21|13208.49|13088.49|10
1626144280000|2021-07-13 02:44:40|13208.14|13088.14|13207.04|13087.04|13208.14|13088.14|13207.04|13087.04|10
1626144290000|2021-07-13 02:44:50|13207.03|13087.03|13207.34|13087.34|13207.35|13087.35|13206.82|13086.82|9
1626144300000|2021-07-13 02:45:00|13207.24|13087.24|13206.39|13086.39|13207.24|13087.24|13206.17|13086.17|9
1626144310000|2021-07-13 02:45:10|13206.32|13086.32|13206.11|13086.11|13206.32|13086.32|13205.93|13085.93|10
1626144320000|2021-07-13 02:45:20|13206.1|13086.1|13207.7|13087.7|13207.7|13087.7|13206.1|13086.1|9
1626144330000|2021-07-13 02:45:30|13208|13088|13207.61|13087.61|13208.17|13088.17|13207.61|13087.61|10
1626144340000|2021-07-13 02:45:40|13207.26|13087.26|13206.95|13086.95|13208.03|13088.03|13206.93|13086.93|10
1626144350000|2021-07-13 02:45:50|13206.97|13086.97|13206.19|13086.19|13207|13087|13205.46|13085.46|9
1626144360000|2021-07-13 02:46:00|13206.49|13086.49|13203.07|13083.07|13206.49|13086.49|13203.07|13083.07|10
1626144370000|2021-07-13 02:46:10|13203.33|13083.33|13205.21|13085.21|13205.42|13085.42|13203.3|13083.3|10
1626144380000|2021-07-13 02:46:20|13205.06|13085.06|13203.09|13083.09|13205.23|13085.23|13203.09|13083.09|9
1626144390000|2021-07-13 02:46:30|13203.07|13083.07|13201.92|13081.92|13203.07|13083.07|13201.88|13081.88|8
1626144400000|2021-07-13 02:46:40|13201.83|13081.83|13202.06|13082.06|13202.39|13082.39|13201.83|13081.83|10
1626144410000|2021-07-13 02:46:50|13202.07|13082.07|13203.93|13083.93|13203.94|13083.94|13202.07|13082.07|7
1626144420000|2021-07-13 02:47:00|13204.09|13084.09|13203.87|13083.87|13204.76|13084.76|13203.87|13083.87|10
1626144430000|2021-07-13 02:47:10|13203.88|13083.88|13203.39|13083.39|13203.88|13083.88|13203.14|13083.14|10
1626144440000|2021-07-13 02:47:20|13203.62|13083.62|13203.72|13083.72|13203.81|13083.81|13203.62|13083.62|9
1626144450000|2021-07-13 02:47:30|13203.61|13083.61|13203.05|13083.05|13203.72|13083.72|13202.86|13082.86|8
1626144460000|2021-07-13 02:47:40|13203.17|13083.17|13205.12|13085.12|13205.12|13085.12|13202.83|13082.83|10
1626144470000|2021-07-13 02:47:50|13205.25|13085.25|13202.79|13082.79|13205.25|13085.25|13202.79|13082.79|9
1626144480000|2021-07-13 02:48:00|13202.74|13082.74|13201.03|13081.03|13202.74|13082.74|13201.03|13081.03|8
1626144490000|2021-07-13 02:48:10|13200.98|13080.98|13199.52|13079.52|13200.98|13080.98|13198.53|13078.53|10
1626144500000|2021-07-13 02:48:20|13199.87|13079.87|13198.42|13078.42|13199.87|13079.87|13198.28|13078.28|10
1626144510000|2021-07-13 02:48:30|13198.27|13078.27|13197.73|13077.73|13198.27|13078.27|13197.56|13077.56|8
1626144520000|2021-07-13 02:48:40|13197.63|13077.63|13196.43|13076.43|13198.12|13078.12|13196.43|13076.43|10
1626144530000|2021-07-13 02:48:50|13196.44|13076.44|13195.42|13075.42|13196.48|13076.48|13195.42|13075.42|9
1626144540000|2021-07-13 02:49:00|13195.4|13075.4|13195.58|13075.58|13195.6|13075.6|13195.34|13075.34|9
1626144550000|2021-07-13 02:49:10|13195.59|13075.59|13196.5|13076.5|13196.52|13076.52|13195.59|13075.59|8
1626144560000|2021-07-13 02:49:20|13196.41|13076.41|13196.29|13076.29|13196.52|13076.52|13196.28|13076.28|6
1626144570000|2021-07-13 02:49:30|13196.37|13076.37|13195.82|13075.82|13196.45|13076.45|13195.82|13075.82|9
1626144580000|2021-07-13 02:49:40|13195.83|13075.83|13196.6|13076.6|13196.6|13076.6|13195.69|13075.69|7
1626144590000|2021-07-13 02:49:50|13196.82|13076.82|13196.53|13076.53|13196.94|13076.94|13196.5|13076.5|8
1626144600000|2021-07-13 02:50:00|13196.4|13076.4|13194.34|13074.34|13196.41|13076.41|13194.34|13074.34|8
1626144610000|2021-07-13 02:50:10|13194.32|13074.32|13193.29|13073.29|13194.32|13074.32|13193.29|13073.29|6
1626144620000|2021-07-13 02:50:20|13193.25|13073.25|13193.06|13073.06|13193.25|13073.25|13193.06|13073.06|6
1626144630000|2021-07-13 02:50:30|13192.62|13072.62|13191.8|13071.8|13192.62|13072.62|13191.8|13071.8|10
1626144640000|2021-07-13 02:50:40|13191.79|13071.79|13190.6|13070.6|13191.79|13071.79|13190.6|13070.6|8
1626144650000|2021-07-13 02:50:50|13190.7|13070.7|13190.77|13070.77|13191.15|13071.15|13190.7|13070.7|9
1626144660000|2021-07-13 02:51:00|13190.68|13070.68|13190.35|13070.35|13190.68|13070.68|13189.87|13069.87|9
1626144670000|2021-07-13 02:51:10|13190.74|13070.74|13191.97|13071.97|13193.13|13073.13|13190.74|13070.74|10
1626144680000|2021-07-13 02:51:20|13191.62|13071.62|13191.21|13071.21|13191.63|13071.63|13190.61|13070.61|10
1626144690000|2021-07-13 02:51:30|13191.51|13071.51|13192.74|13072.74|13192.74|13072.74|13191.51|13071.51|10
1626144700000|2021-07-13 02:51:40|13192.8|13072.8|13192.99|13072.99|13192.99|13072.99|13192.58|13072.58|9
1626144710000|2021-07-13 02:51:50|13192.92|13072.92|13192.64|13072.64|13193.07|13073.07|13192.28|13072.28|9
1626144720000|2021-07-13 02:52:00|13192.83|13072.83|13193.62|13073.62|13193.76|13073.76|13192.75|13072.75|7
1626144730000|2021-07-13 02:52:10|13193.61|13073.61|13192.12|13072.12|13193.61|13073.61|13192.12|13072.12|6
1626144740000|2021-07-13 02:52:20|13192.1|13072.1|13192.07|13072.07|13192.22|13072.22|13191.96|13071.96|10
1626144750000|2021-07-13 02:52:30|13191.98|13071.98|13191.58|13071.58|13192.8|13072.8|13191.58|13071.58|10
1626144760000|2021-07-13 02:52:40|13191.66|13071.66|13190.97|13070.97|13191.66|13071.66|13190.97|13070.97|8
1626144770000|2021-07-13 02:52:50|13191.03|13071.03|13192.15|13072.15|13192.15|13072.15|13191.03|13071.03|9
1626144780000|2021-07-13 02:53:00|13192.13|13072.13|13192.83|13072.83|13193.18|13073.18|13192.13|13072.13|10
1626144790000|2021-07-13 02:53:10|13192.82|13072.82|13193.91|13073.91|13194.01|13074.01|13192.82|13072.82|10
1626144800000|2021-07-13 02:53:20|13193.8|13073.8|13193.3|13073.3|13193.8|13073.8|13192.95|13072.95|10
1626144810000|2021-07-13 02:53:30|13193.43|13073.43|13192.51|13072.51|13193.57|13073.57|13192.51|13072.51|10
1626144820000|2021-07-13 02:53:40|13192.47|13072.47|13191.94|13071.94|13192.47|13072.47|13191.88|13071.88|9
1626144830000|2021-07-13 02:53:50|13191.85|13071.85|13191.78|13071.78|13192.27|13072.27|13191.78|13071.78|10
1626144840000|2021-07-13 02:54:00|13191.82|13071.82|13191.93|13071.93|13192.27|13072.27|13191.82|13071.82|8
1626144850000|2021-07-13 02:54:10|13192.32|13072.32|13193.22|13073.22|13193.38|13073.38|13192.26|13072.26|7
1626144860000|2021-07-13 02:54:20|13193.21|13073.21|13190.89|13070.89|13193.55|13073.55|13190.89|13070.89|9
1626144870000|2021-07-13 02:54:30|13190.62|13070.62|13191.22|13071.22|13191.36|13071.36|13190.62|13070.62|9
1626144880000|2021-07-13 02:54:40|13191.27|13071.27|13190.7|13070.7|13191.27|13071.27|13190.7|13070.7|8
1626144890000|2021-07-13 02:54:50|13190.66|13070.66|13188.51|13068.51|13190.66|13070.66|13188.33|13068.33|9
1626144900000|2021-07-13 02:55:00|13188.57|13068.57|13188.82|13068.82|13188.82|13068.82|13188.57|13068.57|8
1626144910000|2021-07-13 02:55:10|13188.9|13068.9|13188.85|13068.85|13188.98|13068.98|13188.41|13068.41|9
1626144920000|2021-07-13 02:55:20|13188.82|13068.82|13190.54|13070.54|13190.54|13070.54|13188.82|13068.82|9
1626144930000|2021-07-13 02:55:30|13190.58|13070.58|13190.7|13070.7|13190.96|13070.96|13190.58|13070.58|8
1626144940000|2021-07-13 02:55:40|13191.08|13071.08|13193.48|13073.48|13193.48|13073.48|13191.07|13071.07|9
1626144950000|2021-07-13 02:55:50|13193.47|13073.47|13193.16|13073.16|13193.7|13073.7|13193.16|13073.16|7
1626144960000|2021-07-13 02:56:00|13193.08|13073.08|13192.7|13072.7|13193.45|13073.45|13192.7|13072.7|9
1626144970000|2021-07-13 02:56:10|13192.56|13072.56|13191.95|13071.95|13192.56|13072.56|13191.95|13071.95|9
1626144980000|2021-07-13 02:56:20|13190.91|13070.91|13188.06|13068.06|13190.91|13070.91|13188.06|13068.06|8
1626144990000|2021-07-13 02:56:30|13187.12|13067.12|13184.54|13064.54|13187.12|13067.12|13184.54|13064.54|10
1626145000000|2021-07-13 02:56:40|13183.95|13063.95|13183.21|13063.21|13183.95|13063.95|13183.18|13063.18|8
1626145010000|2021-07-13 02:56:50|13183.22|13063.22|13178.48|13058.48|13183.99|13063.99|13178.48|13058.48|10
1626145020000|2021-07-13 02:57:00|13178.38|13058.38|13178.76|13058.76|13179.31|13059.31|13178.26|13058.26|10
1626145030000|2021-07-13 02:57:10|13178.41|13058.41|13177.67|13057.67|13178.5|13058.5|13177.67|13057.67|8
1626145040000|2021-07-13 02:57:20|13177.56|13057.56|13177.31|13057.31|13177.96|13057.96|13177.29|13057.29|8
1626145050000|2021-07-13 02:57:30|13177.27|13057.27|13176.41|13056.41|13177.62|13057.62|13176.34|13056.34|7
1626145060000|2021-07-13 02:57:40|13176.43|13056.43|13176.01|13056.01|13176.51|13056.51|13175.42|13055.42|10
1626145070000|2021-07-13 02:57:50|13175.98|13055.98|13175.4|13055.4|13176.45|13056.45|13175.35|13055.35|8
1626145080000|2021-07-13 02:58:00|13175.39|13055.39|13171.04|13051.04|13175.39|13055.39|13171.04|13051.04|10
1626145090000|2021-07-13 02:58:10|13170.39|13050.39|13169.55|13049.55|13171.07|13051.07|13169.52|13049.52|9
1626145100000|2021-07-13 02:58:20|13169.46|13049.46|13169.57|13049.57|13169.92|13049.92|13169.18|13049.18|10
1626145110000|2021-07-13 02:58:30|13169.4|13049.4|13169.08|13049.08|13169.82|13049.82|13169.08|13049.08|10
1626145120000|2021-07-13 02:58:40|13169.3|13049.3|13168.14|13048.14|13169.83|13049.83|13168.08|13048.08|10
1626145130000|2021-07-13 02:58:50|13168.08|13048.08|13166.8|13046.8|13168.08|13048.08|13166.8|13046.8|8
1626145140000|2021-07-13 02:59:00|13166.32|13046.32|13164.89|13044.89|13166.32|13046.32|13164.62|13044.62|8
1626145150000|2021-07-13 02:59:10|13163.98|13043.98|13163.76|13043.76|13163.98|13043.98|13163.32|13043.32|10
1626145160000|2021-07-13 02:59:20|13164|13044|13164.04|13044.04|13164.12|13044.12|13163.48|13043.48|10
1626145170000|2021-07-13 02:59:30|13165.22|13045.22|13165.97|13045.97|13166.37|13046.37|13165.22|13045.22|10
1626145180000|2021-07-13 02:59:40|13166|13046|13165.06|13045.06|13166|13046|13164.79|13044.79|10
1626145190000|2021-07-13 02:59:50|13163.92|13043.92|13164.2|13044.2|13164.86|13044.86|13163.92|13043.92|10
1626145200000|2021-07-13 03:00:00|13164.76|13044.76|13164.51|13044.51|13165.24|13045.24|13164.51|13044.51|9
1626145210000|2021-07-13 03:00:10|13164.58|13044.58|13163.63|13043.63|13164.58|13044.58|13163.35|13043.35|9
1626145220000|2021-07-13 03:00:20|13163.61|13043.61|13164.55|13044.55|13165.11|13045.11|13163.61|13043.61|10
1626145230000|2021-07-13 03:00:30|13164.38|13044.38|13165.05|13045.05|13165.1|13045.1|13164.33|13044.33|10
1626145240000|2021-07-13 03:00:40|13164.87|13044.87|13164.36|13044.36|13164.87|13044.87|13164.03|13044.03|8
1626145250000|2021-07-13 03:00:50|13165.27|13045.27|13164.6|13044.6|13165.27|13045.27|13164.5|13044.5|8
1626145260000|2021-07-13 03:01:00|13164.83|13044.83|13167.2|13047.2|13167.2|13047.2|13164.77|13044.77|10
1626145270000|2021-07-13 03:01:10|13167.33|13047.33|13170.6|13050.6|13170.6|13050.6|13167.33|13047.33|10
1626145280000|2021-07-13 03:01:20|13170.21|13050.21|13172.19|13052.19|13172.22|13052.22|13170.21|13050.21|9
1626145290000|2021-07-13 03:01:30|13172.64|13052.64|13173.2|13053.2|13173.94|13053.94|13172.58|13052.58|9
1626145300000|2021-07-13 03:01:40|13172.86|13052.86|13172.77|13052.77|13172.86|13052.86|13172.66|13052.66|9
1626145310000|2021-07-13 03:01:50|13172.67|13052.67|13175.14|13055.14|13175.33|13055.33|13172.67|13052.67|10
1626145320000|2021-07-13 03:02:00|13175.89|13055.89|13175.35|13055.35|13175.89|13055.89|13175.19|13055.19|10
1626145330000|2021-07-13 03:02:10|13176.12|13056.12|13174.54|13054.54|13176.25|13056.25|13174.54|13054.54|9
1626145340000|2021-07-13 03:02:20|13173.67|13053.67|13174.43|13054.43|13174.59|13054.59|13173.47|13053.47|9
1626145350000|2021-07-13 03:02:30|13174.44|13054.44|13175.51|13055.51|13175.59|13055.59|13174.3|13054.3|9
1626145360000|2021-07-13 03:02:40|13174.63|13054.63|13173.62|13053.62|13174.64|13054.64|13173.25|13053.25|9
1626145370000|2021-07-13 03:02:50|13173.59|13053.59|13174.03|13054.03|13174.19|13054.19|13173.29|13053.29|9
1626145380000|2021-07-13 03:03:00|13173.9|13053.9|13173.84|13053.84|13174.04|13054.04|13173.09|13053.09|7
1626145390000|2021-07-13 03:03:10|13173.8|13053.8|13173.89|13053.89|13174.08|13054.08|13173.8|13053.8|8
1626145400000|2021-07-13 03:03:20|13174.04|13054.04|13174.19|13054.19|13174.19|13054.19|13173.97|13053.97|7
1626145410000|2021-07-13 03:03:30|13174.12|13054.12|13173.14|13053.14|13174.25|13054.25|13173.14|13053.14|9
1626145420000|2021-07-13 03:03:40|13173.15|13053.15|13173.44|13053.44|13173.54|13053.54|13172.75|13052.75|8
1626145430000|2021-07-13 03:03:50|13173.48|13053.48|13172.93|13052.93|13173.59|13053.59|13172.93|13052.93|9
1626145440000|2021-07-13 03:04:00|13173.03|13053.03|13173.99|13053.99|13173.99|13053.99|13173.03|13053.03|7
1626145450000|2021-07-13 03:04:10|13173.93|13053.93|13175.81|13055.81|13175.81|13055.81|13173.87|13053.87|10
1626145460000|2021-07-13 03:04:20|13176.09|13056.09|13177.65|13057.65|13177.65|13057.65|13176.09|13056.09|10
1626145470000|2021-07-13 03:04:30|13177.87|13057.87|13177.72|13057.72|13178.23|13058.23|13177.4|13057.4|9
1626145480000|2021-07-13 03:04:40|13177.85|13057.85|13180.21|13060.21|13180.49|13060.49|13177.83|13057.83|9
1626145490000|2021-07-13 03:04:50|13180.26|13060.26|13180.7|13060.7|13180.77|13060.77|13179.54|13059.54|9
1626145500000|2021-07-13 03:05:00|13180.71|13060.71|13181.14|13061.14|13181.14|13061.14|13180.27|13060.27|9
1626145510000|2021-07-13 03:05:10|13181.39|13061.39|13181.89|13061.89|13181.89|13061.89|13181.39|13061.39|9
1626145520000|2021-07-13 03:05:20|13181.86|13061.86|13182.47|13062.47|13182.63|13062.63|13181.85|13061.85|9
1626145530000|2021-07-13 03:05:30|13182.48|13062.48|13182.24|13062.24|13183.13|13063.13|13182.24|13062.24|10
1626145540000|2021-07-13 03:05:40|13182.41|13062.41|13182.91|13062.91|13182.91|13062.91|13181.59|13061.59|10
1626145550000|2021-07-13 03:05:50|13182.96|13062.96|13183.48|13063.48|13183.65|13063.65|13182.96|13062.96|10
1626145560000|2021-07-13 03:06:00|13183.47|13063.47|13182.34|13062.34|13183.47|13063.47|13182.21|13062.21|9
1626145570000|2021-07-13 03:06:10|13182.27|13062.27|13181.95|13061.95|13182.38|13062.38|13181.95|13061.95|10
1626145580000|2021-07-13 03:06:20|13182.15|13062.15|13181.44|13061.44|13182.26|13062.26|13181.44|13061.44|9
1626145590000|2021-07-13 03:06:30|13181.32|13061.32|13183.76|13063.76|13183.76|13063.76|13181.32|13061.32|9
1626145600000|2021-07-13 03:06:40|13184.47|13064.47|13188.77|13068.77|13188.77|13068.77|13184.47|13064.47|10
1626145610000|2021-07-13 03:06:50|13188.84|13068.84|13189.93|13069.93|13189.93|13069.93|13188.63|13068.63|10
1626145620000|2021-07-13 03:07:00|13189.89|13069.89|13189.73|13069.73|13189.98|13069.98|13188.6|13068.6|9
1626145630000|2021-07-13 03:07:10|13189.63|13069.63|13188.81|13068.81|13189.79|13069.79|13188.81|13068.81|10
1626145640000|2021-07-13 03:07:20|13188.62|13068.62|13189.61|13069.61|13189.94|13069.94|13188.62|13068.62|9
1626145650000|2021-07-13 03:07:30|13189.58|13069.58|13192.55|13072.55|13192.55|13072.55|13189.49|13069.49|10
1626145660000|2021-07-13 03:07:40|13192.49|13072.49|13192.84|13072.84|13192.84|13072.84|13192.49|13072.49|9
1626145670000|2021-07-13 03:07:50|13192.78|13072.78|13192.54|13072.54|13192.81|13072.81|13192.54|13072.54|9
1626145680000|2021-07-13 03:08:00|13192.52|13072.52|13195.09|13075.09|13195.31|13075.31|13192.52|13072.52|10
1626145690000|2021-07-13 03:08:10|13195.1|13075.1|13195.61|13075.61|13196|13076|13195.1|13075.1|10
1626145700000|2021-07-13 03:08:20|13195.67|13075.67|13196|13076|13196.19|13076.19|13195.65|13075.65|9
1626145710000|2021-07-13 03:08:30|13196.05|13076.05|13196.22|13076.22|13196.22|13076.22|13195.86|13075.86|9
1626145720000|2021-07-13 03:08:40|13196.27|13076.27|13194.91|13074.91|13196.27|13076.27|13194.81|13074.81|10
1626145730000|2021-07-13 03:08:50|13195.89|13075.89|13195.77|13075.77|13195.89|13075.89|13195.44|13075.44|8
1626145740000|2021-07-13 03:09:00|13195.78|13075.78|13194.95|13074.95|13195.78|13075.78|13194.85|13074.85|8
1626145750000|2021-07-13 03:09:10|13195.09|13075.09|13195.62|13075.62|13195.62|13075.62|13194.76|13074.76|10
1626145760000|2021-07-13 03:09:20|13195.63|13075.63|13196.65|13076.65|13196.65|13076.65|13195.63|13075.63|9
1626145770000|2021-07-13 03:09:30|13196.75|13076.75|13197.39|13077.39|13197.71|13077.71|13196.54|13076.54|10
1626145780000|2021-07-13 03:09:40|13197.78|13077.78|13196.27|13076.27|13197.78|13077.78|13196.27|13076.27|10
1626145790000|2021-07-13 03:09:50|13196.07|13076.07|13197|13077|13197|13077|13195.89|13075.89|7
1626145800000|2021-07-13 03:10:00|13197.03|13077.03|13198.22|13078.22|13198.22|13078.22|13197.03|13077.03|8
1626145810000|2021-07-13 03:10:10|13198.27|13078.27|13200.75|13080.75|13200.75|13080.75|13198.27|13078.27|10
1626145820000|2021-07-13 03:10:20|13200.62|13080.62|13202.43|13082.43|13202.43|13082.43|13200.62|13080.62|9
1626145830000|2021-07-13 03:10:30|13202.4|13082.4|13203.07|13083.07|13203.84|13083.84|13202.4|13082.4|10
1626145840000|2021-07-13 03:10:40|13203.16|13083.16|13205.19|13085.19|13205.19|13085.19|13203.16|13083.16|10
1626145850000|2021-07-13 03:10:50|13205.62|13085.62|13211.65|13091.65|13212.08|13092.08|13205.62|13085.62|10
1626145860000|2021-07-13 03:11:00|13211.55|13091.55|13213.63|13093.63|13213.63|13093.63|13211.55|13091.55|9
1626145870000|2021-07-13 03:11:10|13213.69|13093.69|13214.51|13094.51|13214.51|13094.51|13213.69|13093.69|8
1626145880000|2021-07-13 03:11:20|13214.52|13094.52|13215.22|13095.22|13215.27|13095.27|13214.52|13094.52|8
1626145890000|2021-07-13 03:11:30|13215.15|13095.15|13214.82|13094.82|13215.3|13095.3|13214.82|13094.82|9
1626145900000|2021-07-13 03:11:40|13214.78|13094.78|13214.73|13094.73|13214.86|13094.86|13214.52|13094.52|8
1626145910000|2021-07-13 03:11:50|13214.81|13094.81|13214.59|13094.59|13214.81|13094.81|13214.59|13094.59|4
1626145920000|2021-07-13 03:12:00|13214.61|13094.61|13210.87|13090.87|13214.61|13094.61|13210.87|13090.87|10
1626145930000|2021-07-13 03:12:10|13210.85|13090.85|13210.38|13090.38|13211.15|13091.15|13210.32|13090.32|10
1626145940000|2021-07-13 03:12:20|13210.62|13090.62|13212.22|13092.22|13212.22|13092.22|13210.62|13090.62|9
1626145950000|2021-07-13 03:12:30|13212.47|13092.47|13213.7|13093.7|13214.11|13094.11|13212.47|13092.47|8
1626145960000|2021-07-13 03:12:40|13213.93|13093.93|13214.69|13094.69|13214.85|13094.85|13213.93|13093.93|10
1626145970000|2021-07-13 03:12:50|13214.75|13094.75|13214.4|13094.4|13215.26|13095.26|13214.37|13094.37|10
1626145980000|2021-07-13 03:13:00|13214.53|13094.53|13213.92|13093.92|13214.53|13094.53|13213.92|13093.92|7
1626145990000|2021-07-13 03:13:10|13213.89|13093.89|13213.82|13093.82|13213.89|13093.89|13213.54|13093.54|9
1626146000000|2021-07-13 03:13:20|13213.79|13093.79|13213.65|13093.65|13213.98|13093.98|13213.65|13093.65|9
1626146010000|2021-07-13 03:13:30|13213.05|13093.05|13212.36|13092.36|13214.39|13094.39|13212.36|13092.36|10
1626146020000|2021-07-13 03:13:40|13211.61|13091.61|13210.44|13090.44|13211.61|13091.61|13210.44|13090.44|10
1626146030000|2021-07-13 03:13:50|13210.28|13090.28|13210.02|13090.02|13210.32|13090.32|13210.02|13090.02|8
1626146040000|2021-07-13 03:14:00|13210.07|13090.07|13209.5|13089.5|13210.34|13090.34|13209.4|13089.4|10
1626146050000|2021-07-13 03:14:10|13209.7|13089.7|13210.04|13090.04|13210.08|13090.08|13209.7|13089.7|8
1626146060000|2021-07-13 03:14:20|13210.08|13090.08|13211.26|13091.26|13211.5|13091.5|13210.08|13090.08|9
1626146070000|2021-07-13 03:14:30|13211.19|13091.19|13211.68|13091.68|13211.68|13091.68|13211.11|13091.11|10
1626146080000|2021-07-13 03:14:40|13211.72|13091.72|13209.95|13089.95|13211.77|13091.77|13209.95|13089.95|8
1626146090000|2021-07-13 03:14:50|13209.9|13089.9|13210.38|13090.38|13210.51|13090.51|13209.63|13089.63|10
1626146100000|2021-07-13 03:15:00|13210.77|13090.77|13211.81|13091.81|13211.81|13091.81|13210.77|13090.77|8
1626146110000|2021-07-13 03:15:10|13212.1|13092.1|13214.01|13094.01|13214.61|13094.61|13212.1|13092.1|10
1626146120000|2021-07-13 03:15:20|13214.58|13094.58|13216.83|13096.83|13216.83|13096.83|13214.58|13094.58|7
1626146130000|2021-07-13 03:15:30|13216.84|13096.84|13218.49|13098.49|13218.49|13098.49|13216.84|13096.84|8
1626146140000|2021-07-13 03:15:40|13218.74|13098.74|13221.27|13101.27|13221.36|13101.36|13218.74|13098.74|10
1626146150000|2021-07-13 03:15:50|13221.45|13101.45|13222.83|13102.83|13222.83|13102.83|13221.45|13101.45|9
1626146160000|2021-07-13 03:16:00|13222.47|13102.47|13223.53|13103.53|13224.2|13104.2|13222.47|13102.47|9
1626146170000|2021-07-13 03:16:10|13223.54|13103.54|13224.22|13104.22|13224.3|13104.3|13223.54|13103.54|9
1626146180000|2021-07-13 03:16:20|13224.21|13104.21|13224.39|13104.39|13224.84|13104.84|13224.21|13104.21|8
1626146190000|2021-07-13 03:16:30|13224.33|13104.33|13225.25|13105.25|13225.25|13105.25|13224.28|13104.28|8
1626146200000|2021-07-13 03:16:40|13225.4|13105.4|13225.65|13105.65|13225.79|13105.79|13225.4|13105.4|8
1626146210000|2021-07-13 03:16:50|13225.66|13105.66|13225.61|13105.61|13225.67|13105.67|13225.59|13105.59|8
1626146220000|2021-07-13 03:17:00|13226.14|13106.14|13226.28|13106.28|13226.28|13106.28|13225.74|13105.74|7
1626146230000|2021-07-13 03:17:10|13226.23|13106.23|13225.03|13105.03|13226.33|13106.33|13225.03|13105.03|10
1626146240000|2021-07-13 03:17:20|13224.93|13104.93|13230.01|13110.01|13230.01|13110.01|13224.92|13104.92|10
1626146250000|2021-07-13 03:17:30|13230.17|13110.17|13230.84|13110.84|13230.84|13110.84|13230.01|13110.01|10
1626146260000|2021-07-13 03:17:40|13230.88|13110.88|13230.95|13110.95|13230.98|13110.98|13230.72|13110.72|10
1626146270000|2021-07-13 03:17:50|13231.13|13111.13|13231.22|13111.22|13231.4|13111.4|13231.13|13111.13|8
1626146280000|2021-07-13 03:18:00|13231.24|13111.24|13229.47|13109.47|13231.34|13111.34|13229.47|13109.47|9
1626146290000|2021-07-13 03:18:10|13229.41|13109.41|13229.36|13109.36|13229.41|13109.41|13229.31|13109.31|8
1626146300000|2021-07-13 03:18:20|13229.34|13109.34|13230.27|13110.27|13230.27|13110.27|13229.34|13109.34|6
1626146310000|2021-07-13 03:18:30|13230.24|13110.24|13229.14|13109.14|13230.24|13110.24|13229.14|13109.14|10
1626146320000|2021-07-13 03:18:40|13229.49|13109.49|13230.31|13110.31|13230.44|13110.44|13229.4|13109.4|9
1626146330000|2021-07-13 03:18:50|13230.29|13110.29|13230.51|13110.51|13230.65|13110.65|13230.25|13110.25|10
1626146340000|2021-07-13 03:19:00|13230.68|13110.68|13230.95|13110.95|13231.06|13111.06|13230.68|13110.68|9
1626146350000|2021-07-13 03:19:10|13230.89|13110.89|13230.93|13110.93|13231.15|13111.15|13230.79|13110.79|8
1626146360000|2021-07-13 03:19:20|13231.92|13111.92|13231.9|13111.9|13232|13112|13231.84|13111.84|7
1626146370000|2021-07-13 03:19:30|13231.83|13111.83|13230.66|13110.66|13231.83|13111.83|13230.66|13110.66|9
1626146380000|2021-07-13 03:19:40|13230.18|13110.18|13228.98|13108.98|13230.18|13110.18|13228.98|13108.98|8
1626146390000|2021-07-13 03:19:50|13229.01|13109.01|13229.47|13109.47|13229.47|13109.47|13228.61|13108.61|8
1626146400000|2021-07-13 03:20:00|13229.53|13109.53|13229.03|13109.03|13229.55|13109.55|13229.03|13109.03|10
1626146410000|2021-07-13 03:20:10|13228.99|13108.99|13228.47|13108.47|13228.99|13108.99|13228.31|13108.31|9
1626146420000|2021-07-13 03:20:20|13228.41|13108.41|13228.53|13108.53|13228.58|13108.58|13228.32|13108.32|7
1626146430000|2021-07-13 03:20:30|13228.47|13108.47|13226.32|13106.32|13228.47|13108.47|13226.32|13106.32|8
1626146440000|2021-07-13 03:20:40|13225.91|13105.91|13224.99|13104.99|13225.91|13105.91|13224.65|13104.65|10
1626146450000|2021-07-13 03:20:50|13225.02|13105.02|13224.85|13104.85|13225.02|13105.02|13224.35|13104.35|10
1626146460000|2021-07-13 03:21:00|13225.06|13105.06|13224.92|13104.92|13225.17|13105.17|13224.92|13104.92|9
1626146470000|2021-07-13 03:21:10|13224.91|13104.91|13224.72|13104.72|13224.97|13104.97|13224.66|13104.66|10
1626146480000|2021-07-13 03:21:20|13224.53|13104.53|13222.98|13102.98|13224.69|13104.69|13222.98|13102.98|9
1626146490000|2021-07-13 03:21:30|13223.88|13103.88|13223.38|13103.38|13223.95|13103.95|13223.38|13103.38|7
1626146500000|2021-07-13 03:21:40|13223.37|13103.37|13222.76|13102.76|13223.37|13103.37|13222.76|13102.76|9
1626146510000|2021-07-13 03:21:50|13222.34|13102.34|13221.67|13101.67|13222.47|13102.47|13221.66|13101.66|9
1626146520000|2021-07-13 03:22:00|13221.66|13101.66|13222.08|13102.08|13222.67|13102.67|13221.65|13101.65|9
1626146530000|2021-07-13 03:22:10|13222.28|13102.28|13222.34|13102.34|13222.54|13102.54|13222.28|13102.28|8
1626146540000|2021-07-13 03:22:20|13222.28|13102.28|13221.38|13101.38|13222.28|13102.28|13221.37|13101.37|9
1626146550000|2021-07-13 03:22:30|13221.45|13101.45|13221.19|13101.19|13221.91|13101.91|13220.9|13100.9|9
1626146560000|2021-07-13 03:22:40|13221.08|13101.08|13217.23|13097.23|13221.08|13101.08|13217.23|13097.23|8
1626146570000|2021-07-13 03:22:50|13216.9|13096.9|13216.08|13096.08|13216.9|13096.9|13215.74|13095.74|10
1626146580000|2021-07-13 03:23:00|13216.06|13096.06|13214.69|13094.69|13216.28|13096.28|13214.01|13094.01|10
1626146590000|2021-07-13 03:23:10|13214.73|13094.73|13215|13095|13215.03|13095.03|13214.65|13094.65|9
1626146600000|2021-07-13 03:23:20|13215.12|13095.12|13216.38|13096.38|13216.38|13096.38|13215.11|13095.11|8
1626146610000|2021-07-13 03:23:30|13216.37|13096.37|13215.3|13095.3|13216.37|13096.37|13215.3|13095.3|9
1626146620000|2021-07-13 03:23:40|13215.16|13095.16|13214.93|13094.93|13215.33|13095.33|13214.93|13094.93|8
1626146630000|2021-07-13 03:23:50|13214.95|13094.95|13216.02|13096.02|13216.02|13096.02|13214.95|13094.95|8
1626146640000|2021-07-13 03:24:00|13216.15|13096.15|13213.48|13093.48|13216.21|13096.21|13213.48|13093.48|10
1626146650000|2021-07-13 03:24:10|13213.38|13093.38|13214.06|13094.06|13214.12|13094.12|13213.1|13093.1|10
1626146660000|2021-07-13 03:24:20|13214.02|13094.02|13214.55|13094.55|13214.59|13094.59|13213.92|13093.92|10
1626146670000|2021-07-13 03:24:30|13214.17|13094.17|13213.59|13093.59|13214.73|13094.73|13213.59|13093.59|8
1626146680000|2021-07-13 03:24:40|13213.61|13093.61|13213.43|13093.43|13213.61|13093.61|13213.43|13093.43|7
1626146690000|2021-07-13 03:24:50|13213.2|13093.2|13212.86|13092.86|13213.4|13093.4|13212.76|13092.76|6
1626146700000|2021-07-13 03:25:00|13212.65|13092.65|13212.58|13092.58|13212.68|13092.68|13212.25|13092.25|7
1626146710000|2021-07-13 03:25:10|13212.54|13092.54|13212.9|13092.9|13213|13093|13212.54|13092.54|7
1626146720000|2021-07-13 03:25:20|13212.89|13092.89|13212.91|13092.91|13212.91|13092.91|13212.41|13092.41|9
1626146730000|2021-07-13 03:25:30|13213.68|13093.68|13215.89|13095.89|13215.89|13095.89|13213.68|13093.68|10
1626146740000|2021-07-13 03:25:40|13215.88|13095.88|13216.15|13096.15|13216.15|13096.15|13215.02|13095.02|10
1626146750000|2021-07-13 03:25:50|13216.54|13096.54|13216.79|13096.79|13217.43|13097.43|13216.54|13096.54|10
1626146760000|2021-07-13 03:26:00|13216.89|13096.89|13217.51|13097.51|13217.66|13097.66|13216.8|13096.8|10
1626146770000|2021-07-13 03:26:10|13217.38|13097.38|13217.77|13097.77|13217.77|13097.77|13217.19|13097.19|10
1626146780000|2021-07-13 03:26:20|13218.27|13098.27|13220.34|13100.34|13220.34|13100.34|13218.27|13098.27|10
1626146790000|2021-07-13 03:26:30|13220.33|13100.33|13219.87|13099.87|13220.73|13100.73|13219.87|13099.87|7
1626146800000|2021-07-13 03:26:40|13219.76|13099.76|13220.28|13100.28|13221.26|13101.26|13219.74|13099.74|10
1626146810000|2021-07-13 03:26:50|13220.26|13100.26|13221.78|13101.78|13221.78|13101.78|13220.26|13100.26|9
1626146820000|2021-07-13 03:27:00|13222|13102|13221.97|13101.97|13222|13102|13221.84|13101.84|7
1626146830000|2021-07-13 03:27:10|13221.15|13101.15|13220.95|13100.95|13221.15|13101.15|13220.65|13100.65|6
1626146840000|2021-07-13 03:27:20|13220.96|13100.96|13220.93|13100.93|13221.13|13101.13|13220.69|13100.69|7
1626146850000|2021-07-13 03:27:30|13220.88|13100.88|13221.72|13101.72|13221.79|13101.79|13220.88|13100.88|6
1626146860000|2021-07-13 03:27:40|13220.68|13100.68|13220.63|13100.63|13220.7|13100.7|13219.93|13099.93|9
1626146870000|2021-07-13 03:27:50|13220.72|13100.72|13221.2|13101.2|13221.2|13101.2|13220.72|13100.72|7
1626146880000|2021-07-13 03:28:00|13221.15|13101.15|13221.63|13101.63|13221.93|13101.93|13221.15|13101.15|9
1626146890000|2021-07-13 03:28:10|13221.72|13101.72|13221.82|13101.82|13221.93|13101.93|13221.72|13101.72|8
1626146900000|2021-07-13 03:28:20|13222|13102|13222.02|13102.02|13222.02|13102.02|13222|13102|3
1626146910000|2021-07-13 03:28:30|13222.15|13102.15|13223.99|13103.99|13223.99|13103.99|13222.03|13102.03|8
1626146920000|2021-07-13 03:28:40|13224.02|13104.02|13225.16|13105.16|13225.35|13105.35|13224.02|13104.02|9
1626146930000|2021-07-13 03:28:50|13225.45|13105.45|13225.09|13105.09|13225.45|13105.45|13224.64|13104.64|8
1626146940000|2021-07-13 03:29:00|13225.06|13105.06|13224.47|13104.47|13225.1|13105.1|13224.47|13104.47|8
1626146950000|2021-07-13 03:29:10|13224.51|13104.51|13224.63|13104.63|13224.94|13104.94|13224.51|13104.51|9
1626146960000|2021-07-13 03:29:20|13224.62|13104.62|13225.69|13105.69|13225.69|13105.69|13224.62|13104.62|6
1626146970000|2021-07-13 03:29:30|13225.8|13105.8|13225.92|13105.92|13226.06|13106.06|13225.8|13105.8|6
1626146980000|2021-07-13 03:29:40|13225.79|13105.79|13224.74|13104.74|13225.83|13105.83|13224.44|13104.44|10
1626146990000|2021-07-13 03:29:50|13224.81|13104.81|13225.03|13105.03|13225.03|13105.03|13224.81|13104.81|8
1626147000000|2021-07-13 03:30:00|13224.93|13104.93|13224.57|13104.57|13224.93|13104.93|13224.57|13104.57|9
1626147010000|2021-07-13 03:30:10|13224.63|13104.63|13225.6|13105.6|13225.6|13105.6|13224.51|13104.51|9
1626147020000|2021-07-13 03:30:20|13225.62|13105.62|13225.45|13105.45|13225.62|13105.62|13224.71|13104.71|7
1626147030000|2021-07-13 03:30:30|13225.24|13105.24|13222.59|13102.59|13225.24|13105.24|13222.59|13102.59|10
1626147040000|2021-07-13 03:30:40|13221.92|13101.92|13218.91|13098.91|13221.92|13101.92|13218.91|13098.91|7
1626147050000|2021-07-13 03:30:50|13218.89|13098.89|13217.75|13097.75|13218.89|13098.89|13217.75|13097.75|10
1626147060000|2021-07-13 03:31:00|13217.99|13097.99|13217.62|13097.62|13218.14|13098.14|13216.97|13096.97|10
1626147070000|2021-07-13 03:31:10|13217.5|13097.5|13217.78|13097.78|13217.83|13097.83|13217.47|13097.47|8
1626147080000|2021-07-13 03:31:20|13217.77|13097.77|13217.07|13097.07|13218.13|13098.13|13217.07|13097.07|8
1626147090000|2021-07-13 03:31:30|13216.78|13096.78|13215.6|13095.6|13216.78|13096.78|13215.48|13095.48|9
1626147100000|2021-07-13 03:31:40|13215.5|13095.5|13216.43|13096.43|13217.08|13097.08|13215.33|13095.33|10
1626147110000|2021-07-13 03:31:50|13216.44|13096.44|13216.45|13096.45|13216.48|13096.48|13216.14|13096.14|10
1626147120000|2021-07-13 03:32:00|13216.53|13096.53|13217.52|13097.52|13217.52|13097.52|13216.32|13096.32|9
1626147130000|2021-07-13 03:32:10|13217.67|13097.67|13218.92|13098.92|13218.93|13098.93|13217.67|13097.67|10
1626147140000|2021-07-13 03:32:20|13218.96|13098.96|13217.09|13097.09|13218.96|13098.96|13217.09|13097.09|10
1626147150000|2021-07-13 03:32:30|13215.93|13095.93|13210.24|13090.24|13215.93|13095.93|13210.24|13090.24|10
1626147160000|2021-07-13 03:32:40|13210.22|13090.22|13208.2|13088.2|13210.22|13090.22|13208.2|13088.2|9
1626147170000|2021-07-13 03:32:50|13208.21|13088.21|13208.31|13088.31|13208.66|13088.66|13208.21|13088.21|8
1626147180000|2021-07-13 03:33:00|13208.42|13088.42|13207.31|13087.31|13208.42|13088.42|13206.78|13086.78|7
1626147190000|2021-07-13 03:33:10|13206.64|13086.64|13208.21|13088.21|13208.21|13088.21|13206.63|13086.63|8
1626147200000|2021-07-13 03:33:20|13208.29|13088.29|13208.52|13088.52|13208.6|13088.6|13208.29|13088.29|9
1626147210000|2021-07-13 03:33:30|13208.53|13088.53|13209.04|13089.04|13209.04|13089.04|13208.53|13088.53|9
1626147220000|2021-07-13 03:33:40|13208.87|13088.87|13208.91|13088.91|13208.91|13088.91|13208.63|13088.63|8
1626147230000|2021-07-13 03:33:50|13208.89|13088.89|13208.88|13088.88|13208.91|13088.91|13208.86|13088.86|5
1626147240000|2021-07-13 03:34:00|13209.23|13089.23|13210.07|13090.07|13210.08|13090.08|13209.08|13089.08|7
1626147250000|2021-07-13 03:34:10|13210.09|13090.09|13209.71|13089.71|13210.09|13090.09|13209.71|13089.71|5
1626147260000|2021-07-13 03:34:20|13209.63|13089.63|13208.15|13088.15|13209.65|13089.65|13208.15|13088.15|9
1626147270000|2021-07-13 03:34:30|13208.33|13088.33|13209.02|13089.02|13209.02|13089.02|13208.33|13088.33|9
1626147280000|2021-07-13 03:34:40|13209.07|13089.07|13208.56|13088.56|13209.09|13089.09|13208.56|13088.56|9
1626147290000|2021-07-13 03:34:50|13208.65|13088.65|13206.45|13086.45|13208.65|13088.65|13206.45|13086.45|9
1626147300000|2021-07-13 03:35:00|13206.47|13086.47|13206.21|13086.21|13206.47|13086.47|13205.81|13085.81|8
1626147310000|2021-07-13 03:35:10|13205.98|13085.98|13205.29|13085.29|13205.98|13085.98|13205.29|13085.29|7
1626147320000|2021-07-13 03:35:20|13205.31|13085.31|13201.32|13081.32|13205.31|13085.31|13201.32|13081.32|8
1626147330000|2021-07-13 03:35:30|13200.96|13080.96|13200.61|13080.61|13201.01|13081.01|13200.59|13080.59|9
1626147340000|2021-07-13 03:35:40|13201.21|13081.21|13204.74|13084.74|13205|13085|13201.21|13081.21|10
1626147350000|2021-07-13 03:35:50|13205.14|13085.14|13203.39|13083.39|13205.21|13085.21|13203.39|13083.39|9
1626147360000|2021-07-13 03:36:00|13203.34|13083.34|13202.77|13082.77|13203.34|13083.34|13202.61|13082.61|10
1626147370000|2021-07-13 03:36:10|13202.67|13082.67|13203.27|13083.27|13203.27|13083.27|13202.55|13082.55|8
1626147380000|2021-07-13 03:36:20|13203.25|13083.25|13203.69|13083.69|13203.77|13083.77|13203.23|13083.23|8
1626147390000|2021-07-13 03:36:30|13203.7|13083.7|13202.52|13082.52|13203.72|13083.72|13202.52|13082.52|8
1626147400000|2021-07-13 03:36:40|13202.28|13082.28|13202.05|13082.05|13202.28|13082.28|13201.96|13081.96|8
1626147410000|2021-07-13 03:36:50|13202|13082|13201.92|13081.92|13202.65|13082.65|13201.87|13081.87|9
1626147420000|2021-07-13 03:37:00|13201.42|13081.42|13201.65|13081.65|13201.66|13081.66|13201.42|13081.42|8
1626147430000|2021-07-13 03:37:10|13201.59|13081.59|13200.3|13080.3|13201.59|13081.59|13200.3|13080.3|8
1626147440000|2021-07-13 03:37:20|13200.03|13080.03|13200.23|13080.23|13200.23|13080.23|13199.68|13079.68|8
1626147450000|2021-07-13 03:37:30|13200.15|13080.15|13201.18|13081.18|13201.18|13081.18|13200.15|13080.15|8
1626147460000|2021-07-13 03:37:40|13201.23|13081.23|13201.91|13081.91|13201.91|13081.91|13201.17|13081.17|6
1626147470000|2021-07-13 03:37:50|13202.62|13082.62|13202.61|13082.61|13203.42|13083.42|13202.61|13082.61|9
1626147480000|2021-07-13 03:38:00|13202.49|13082.49|13201.68|13081.68|13202.55|13082.55|13201.63|13081.63|10
1626147490000|2021-07-13 03:38:10|13201.53|13081.53|13200.59|13080.59|13201.79|13081.79|13200.59|13080.59|9
1626147500000|2021-07-13 03:38:20|13200.58|13080.58|13201.63|13081.63|13201.63|13081.63|13200.58|13080.58|9
1626147510000|2021-07-13 03:38:30|13201.66|13081.66|13203.12|13083.12|13203.23|13083.23|13201.66|13081.66|9
1626147520000|2021-07-13 03:38:40|13203.25|13083.25|13203.41|13083.41|13203.41|13083.41|13203.25|13083.25|7
1626147530000|2021-07-13 03:38:50|13202.89|13082.89|13200.31|13080.31|13202.89|13082.89|13200.31|13080.31|10
1626147540000|2021-07-13 03:39:00|13200.09|13080.09|13200.27|13080.27|13200.86|13080.86|13200.09|13080.09|8
1626147550000|2021-07-13 03:39:10|13200.47|13080.47|13199.31|13079.31|13200.6|13080.6|13199.28|13079.28|7
1626147560000|2021-07-13 03:39:20|13199.29|13079.29|13199.08|13079.08|13199.44|13079.44|13199.08|13079.08|5
1626147570000|2021-07-13 03:39:30|13198.8|13078.8|13198.84|13078.84|13198.84|13078.84|13198.79|13078.79|4
1626147580000|2021-07-13 03:39:40|13198.86|13078.86|13200.57|13080.57|13200.65|13080.65|13198.86|13078.86|9
1626147590000|2021-07-13 03:39:50|13200.76|13080.76|13201.74|13081.74|13201.74|13081.74|13200.76|13080.76|8
1626147600000|2021-07-13 03:40:00|13201.91|13081.91|13201.35|13081.35|13202.68|13082.68|13201.34|13081.34|10
1626147610000|2021-07-13 03:40:10|13201.39|13081.39|13201.15|13081.15|13201.39|13081.39|13201.13|13081.13|7
1626147620000|2021-07-13 03:40:20|13200.98|13080.98|13200.47|13080.47|13200.98|13080.98|13200.47|13080.47|9
1626147630000|2021-07-13 03:40:30|13200.8|13080.8|13200.77|13080.77|13201.14|13081.14|13200.36|13080.36|10
1626147640000|2021-07-13 03:40:40|13200.69|13080.69|13198.94|13078.94|13200.69|13080.69|13198.94|13078.94|6
1626147650000|2021-07-13 03:40:50|13198.96|13078.96|13200.03|13080.03|13200.1|13080.1|13198.74|13078.74|10
1626147660000|2021-07-13 03:41:00|13200.17|13080.17|13200.33|13080.33|13200.33|13080.33|13200.17|13080.17|9
1626147670000|2021-07-13 03:41:10|13200.34|13080.34|13200.63|13080.63|13200.69|13080.69|13199.76|13079.76|9
1626147680000|2021-07-13 03:41:20|13201.5|13081.5|13199.94|13079.94|13201.6|13081.6|13199.94|13079.94|9
1626147690000|2021-07-13 03:41:30|13200.01|13080.01|13198.81|13078.81|13200.01|13080.01|13198.8|13078.8|9
1626147700000|2021-07-13 03:41:40|13198.78|13078.78|13198.36|13078.36|13198.78|13078.78|13198.36|13078.36|9
1626147710000|2021-07-13 03:41:50|13198.37|13078.37|13198.48|13078.48|13198.48|13078.48|13197.71|13077.71|9
1626147720000|2021-07-13 03:42:00|13198.44|13078.44|13198.09|13078.09|13198.45|13078.45|13198.09|13078.09|10
1626147730000|2021-07-13 03:42:10|13197.96|13077.96|13198.35|13078.35|13198.43|13078.43|13197.88|13077.88|7
1626147740000|2021-07-13 03:42:20|13198.36|13078.36|13198.74|13078.74|13198.74|13078.74|13198.36|13078.36|8
1626147750000|2021-07-13 03:42:30|13198.76|13078.76|13198.38|13078.38|13198.76|13078.76|13198.38|13078.38|5
1626147760000|2021-07-13 03:42:40|13198.39|13078.39|13197.37|13077.37|13198.71|13078.71|13197.37|13077.37|8
1626147770000|2021-07-13 03:42:50|13196.45|13076.45|13193.47|13073.47|13196.45|13076.45|13193.35|13073.35|10
1626147780000|2021-07-13 03:43:00|13193.52|13073.52|13192.25|13072.25|13193.93|13073.93|13192.25|13072.25|10
1626147790000|2021-07-13 03:43:10|13192.05|13072.05|13191.01|13071.01|13192.05|13072.05|13190.92|13070.92|9
1626147800000|2021-07-13 03:43:20|13191.11|13071.11|13191.06|13071.06|13191.28|13071.28|13190.02|13070.02|10
1626147810000|2021-07-13 03:43:30|13191.13|13071.13|13192.64|13072.64|13192.64|13072.64|13191.13|13071.13|10
1626147820000|2021-07-13 03:43:40|13192.67|13072.67|13191.41|13071.41|13192.74|13072.74|13191.4|13071.4|8
1626147830000|2021-07-13 03:43:50|13192.29|13072.29|13192.55|13072.55|13192.85|13072.85|13192.26|13072.26|8
1626147840000|2021-07-13 03:44:00|13191.72|13071.72|13193.4|13073.4|13193.4|13073.4|13191.72|13071.72|8
1626147850000|2021-07-13 03:44:10|13193.61|13073.61|13195.93|13075.93|13195.93|13075.93|13193.59|13073.59|10
1626147860000|2021-07-13 03:44:20|13195.94|13075.94|13196.85|13076.85|13197|13077|13195.94|13075.94|8
1626147870000|2021-07-13 03:44:30|13196.58|13076.58|13197.92|13077.92|13198.09|13078.09|13196.55|13076.55|9
1626147880000|2021-07-13 03:44:40|13198.13|13078.13|13195.48|13075.48|13198.27|13078.27|13195.46|13075.46|10
1626147890000|2021-07-13 03:44:50|13195.31|13075.31|13195.71|13075.71|13195.81|13075.81|13195.31|13075.31|7
1626147900000|2021-07-13 03:45:00|13196.07|13076.07|13196.91|13076.91|13196.91|13076.91|13196.06|13076.06|8
1626147910000|2021-07-13 03:45:10|13196.82|13076.82|13196.51|13076.51|13196.82|13076.82|13196.51|13076.51|9
1626147920000|2021-07-13 03:45:20|13196.53|13076.53|13197.71|13077.71|13197.71|13077.71|13196.5|13076.5|10
1626147930000|2021-07-13 03:45:30|13197.7|13077.7|13198.46|13078.46|13198.46|13078.46|13197.39|13077.39|10
1626147940000|2021-07-13 03:45:40|13198.59|13078.59|13198.99|13078.99|13198.99|13078.99|13197.99|13077.99|9
1626147950000|2021-07-13 03:45:50|13199|13079|13199.56|13079.56|13199.56|13079.56|13198.4|13078.4|10
1626147960000|2021-07-13 03:46:00|13199.7|13079.7|13202.75|13082.75|13203.32|13083.32|13199.7|13079.7|10
1626147970000|2021-07-13 03:46:10|13202.97|13082.97|13206.43|13086.43|13206.43|13086.43|13202.97|13082.97|9
1626147980000|2021-07-13 03:46:20|13206.5|13086.5|13207.28|13087.28|13207.28|13087.28|13206.5|13086.5|9
1626147990000|2021-07-13 03:46:30|13207.31|13087.31|13208.15|13088.15|13208.15|13088.15|13207.31|13087.31|10
1626148000000|2021-07-13 03:46:40|13208.06|13088.06|13208.33|13088.33|13208.56|13088.56|13207.86|13087.86|8
1626148010000|2021-07-13 03:46:50|13208.12|13088.12|13206.77|13086.77|13208.32|13088.32|13206.71|13086.71|10
1626148020000|2021-07-13 03:47:00|13206.74|13086.74|13208.41|13088.41|13208.41|13088.41|13206.74|13086.74|10
1626148030000|2021-07-13 03:47:10|13208.52|13088.52|13209.12|13089.12|13209.12|13089.12|13208.52|13088.52|9
1626148040000|2021-07-13 03:47:20|13209.2|13089.2|13207.09|13087.09|13209.32|13089.32|13207.09|13087.09|9
1626148050000|2021-07-13 03:47:30|13207.05|13087.05|13206.68|13086.68|13207.05|13087.05|13206.5|13086.5|8
1626148060000|2021-07-13 03:47:40|13206.61|13086.61|13204.43|13084.43|13206.61|13086.61|13204.43|13084.43|9
1626148070000|2021-07-13 03:47:50|13204.42|13084.42|13203.94|13083.94|13204.45|13084.45|13203.94|13083.94|8
1626148080000|2021-07-13 03:48:00|13203.82|13083.82|13202.45|13082.45|13203.82|13083.82|13202.45|13082.45|7
1626148090000|2021-07-13 03:48:10|13202.44|13082.44|13200.36|13080.36|13202.44|13082.44|13200.36|13080.36|10
1626148100000|2021-07-13 03:48:20|13199.05|13079.05|13196.26|13076.26|13199.05|13079.05|13196.26|13076.26|10
1626148110000|2021-07-13 03:48:30|13196.34|13076.34|13195.51|13075.51|13196.34|13076.34|13195.45|13075.45|10
1626148120000|2021-07-13 03:48:40|13195.44|13075.44|13197.32|13077.32|13197.32|13077.32|13195.27|13075.27|9
1626148130000|2021-07-13 03:48:50|13197.39|13077.39|13196.31|13076.31|13197.79|13077.79|13195.86|13075.86|9
1626148140000|2021-07-13 03:49:00|13196.3|13076.3|13196.3|13076.3|13197.03|13077.03|13196.17|13076.17|9
1626148150000|2021-07-13 03:49:10|13196.04|13076.04|13193.43|13073.43|13196.04|13076.04|13193.43|13073.43|10
1626148160000|2021-07-13 03:49:20|13192.38|13072.38|13193.6|13073.6|13193.6|13073.6|13192.16|13072.16|10
1626148170000|2021-07-13 03:49:30|13193.63|13073.63|13193.88|13073.88|13193.88|13073.88|13193.63|13073.63|7
1626148180000|2021-07-13 03:49:40|13194.05|13074.05|13192.22|13072.22|13194.05|13074.05|13192.13|13072.13|10
1626148190000|2021-07-13 03:49:50|13192.3|13072.3|13193.1|13073.1|13193.1|13073.1|13192.19|13072.19|8
1626148200000|2021-07-13 03:50:00|13193.63|13073.63|13192.9|13072.9|13193.82|13073.82|13192.9|13072.9|10
1626148210000|2021-07-13 03:50:10|13192.3|13072.3|13191.66|13071.66|13192.3|13072.3|13191.55|13071.55|10
1626148220000|2021-07-13 03:50:20|13191.96|13071.96|13191.68|13071.68|13191.96|13071.96|13191.68|13071.68|7
1626148230000|2021-07-13 03:50:30|13191.74|13071.74|13192.35|13072.35|13192.35|13072.35|13191.72|13071.72|9
1626148240000|2021-07-13 03:50:40|13192.45|13072.45|13193.16|13073.16|13193.32|13073.32|13192.41|13072.41|9
1626148250000|2021-07-13 03:50:50|13193.1|13073.1|13192.85|13072.85|13193.1|13073.1|13192.82|13072.82|8
1626148260000|2021-07-13 03:51:00|13193.67|13073.67|13194.67|13074.67|13194.78|13074.78|13193.67|13073.67|10
1626148270000|2021-07-13 03:51:10|13194.79|13074.79|13194.2|13074.2|13194.92|13074.92|13194.2|13074.2|10
1626148280000|2021-07-13 03:51:20|13194.23|13074.23|13194.34|13074.34|13194.53|13074.53|13194.16|13074.16|9
1626148290000|2021-07-13 03:51:30|13194.3|13074.3|13192.81|13072.81|13194.43|13074.43|13192.81|13072.81|9
1626148300000|2021-07-13 03:51:40|13192.75|13072.75|13191.42|13071.42|13192.75|13072.75|13191.42|13071.42|10
1626148310000|2021-07-13 03:51:50|13190.41|13070.41|13189.53|13069.53|13190.47|13070.47|13189.5|13069.5|9
1626148320000|2021-07-13 03:52:00|13188.98|13068.98|13189.91|13069.91|13189.91|13069.91|13188.07|13068.07|10
1626148330000|2021-07-13 03:52:10|13190.01|13070.01|13190.68|13070.68|13191.15|13071.15|13190.01|13070.01|10
1626148340000|2021-07-13 03:52:20|13190.69|13070.69|13189.84|13069.84|13190.72|13070.72|13189.84|13069.84|10
1626148350000|2021-07-13 03:52:30|13190.01|13070.01|13191.11|13071.11|13191.11|13071.11|13190.01|13070.01|10
1626148360000|2021-07-13 03:52:40|13190.89|13070.89|13190.67|13070.67|13190.89|13070.89|13190.48|13070.48|8
1626148370000|2021-07-13 03:52:50|13190.87|13070.87|13190.2|13070.2|13190.91|13070.91|13190.2|13070.2|9
1626148380000|2021-07-13 03:53:00|13190.12|13070.12|13191.11|13071.11|13191.11|13071.11|13190.12|13070.12|8
1626148390000|2021-07-13 03:53:10|13191.24|13071.24|13191.24|13071.24|13191.28|13071.28|13190.56|13070.56|10
1626148400000|2021-07-13 03:53:20|13191.27|13071.27|13192.15|13072.15|13192.15|13072.15|13191.27|13071.27|10
1626148410000|2021-07-13 03:53:30|13192.98|13072.98|13193.05|13073.05|13193.07|13073.07|13192.95|13072.95|6
1626148420000|2021-07-13 03:53:40|13193.02|13073.02|13192.29|13072.29|13193.02|13073.02|13191.88|13071.88|9
1626148430000|2021-07-13 03:53:50|13192.34|13072.34|13192.84|13072.84|13193.02|13073.02|13192.33|13072.33|9
1626148440000|2021-07-13 03:54:00|13192.78|13072.78|13193.32|13073.32|13194.21|13074.21|13192.78|13072.78|10
1626148450000|2021-07-13 03:54:10|13193.16|13073.16|13194.5|13074.5|13194.5|13074.5|13193.12|13073.12|10
1626148460000|2021-07-13 03:54:20|13194.54|13074.54|13194.88|13074.88|13195.02|13075.02|13194.28|13074.28|8
1626148470000|2021-07-13 03:54:30|13194.89|13074.89|13193.93|13073.93|13195.15|13075.15|13193.93|13073.93|8
1626148480000|2021-07-13 03:54:40|13194.01|13074.01|13193.75|13073.75|13194.2|13074.2|13193.75|13073.75|10
1626148490000|2021-07-13 03:54:50|13193.64|13073.64|13193.79|13073.79|13194.51|13074.51|13193.28|13073.28|9
1626148500000|2021-07-13 03:55:00|13193.78|13073.78|13193.79|13073.79|13193.79|13073.79|13193.71|13073.71|5
1626148510000|2021-07-13 03:55:10|13193.78|13073.78|13195.04|13075.04|13195.14|13075.14|13193.78|13073.78|8
1626148520000|2021-07-13 03:55:20|13194.65|13074.65|13193.81|13073.81|13194.65|13074.65|13193.81|13073.81|7
1626148530000|2021-07-13 03:55:30|13193.82|13073.82|13192.69|13072.69|13193.83|13073.83|13192.69|13072.69|6
1626148540000|2021-07-13 03:55:40|13192.44|13072.44|13192.88|13072.88|13192.88|13072.88|13191.97|13071.97|9
1626148550000|2021-07-13 03:55:50|13192.94|13072.94|13193.24|13073.24|13193.42|13073.42|13192.16|13072.16|10
1626148560000|2021-07-13 03:56:00|13193.14|13073.14|13192.74|13072.74|13193.28|13073.28|13192.74|13072.74|8
1626148570000|2021-07-13 03:56:10|13192.69|13072.69|13192.33|13072.33|13192.69|13072.69|13192.29|13072.29|9
1626148580000|2021-07-13 03:56:20|13192.41|13072.41|13192.66|13072.66|13192.66|13072.66|13192.27|13072.27|7
1626148590000|2021-07-13 03:56:30|13192.57|13072.57|13192.39|13072.39|13192.75|13072.75|13192.39|13072.39|9
1626148600000|2021-07-13 03:56:40|13192.4|13072.4|13191.56|13071.56|13193.65|13073.65|13191.56|13071.56|10
1626148610000|2021-07-13 03:56:50|13191.55|13071.55|13192.33|13072.33|13192.43|13072.43|13191.42|13071.42|10
1626148620000|2021-07-13 03:57:00|13192.38|13072.38|13192.06|13072.06|13192.41|13072.41|13191.99|13071.99|10
1626148630000|2021-07-13 03:57:10|13192.09|13072.09|13190.39|13070.39|13192.09|13072.09|13190.35|13070.35|9
1626148640000|2021-07-13 03:57:20|13190.4|13070.4|13190.23|13070.23|13190.41|13070.41|13190.1|13070.1|8
1626148650000|2021-07-13 03:57:30|13189.77|13069.77|13189.82|13069.82|13189.93|13069.93|13189.69|13069.69|7
1626148660000|2021-07-13 03:57:40|13189.75|13069.75|13189.77|13069.77|13189.94|13069.94|13189.46|13069.46|10
1626148670000|2021-07-13 03:57:50|13189.82|13069.82|13189.68|13069.68|13190.78|13070.78|13189.68|13069.68|9
1626148680000|2021-07-13 03:58:00|13189.67|13069.67|13189.04|13069.04|13189.67|13069.67|13187.73|13067.73|10
1626148690000|2021-07-13 03:58:10|13188.84|13068.84|13186.93|13066.93|13188.84|13068.84|13186.93|13066.93|9
1626148700000|2021-07-13 03:58:20|13185.77|13065.77|13183.98|13063.98|13185.77|13065.77|13183.98|13063.98|10
1626148710000|2021-07-13 03:58:30|13184.18|13064.18|13183.64|13063.64|13184.18|13064.18|13183.64|13063.64|9
1626148720000|2021-07-13 03:58:40|13183.74|13063.74|13180.45|13060.45|13183.74|13063.74|13180.45|13060.45|10
1626148730000|2021-07-13 03:58:50|13179.58|13059.58|13176.97|13056.97|13179.58|13059.58|13176.97|13056.97|8
1626148740000|2021-07-13 03:59:00|13176.63|13056.63|13176.92|13056.92|13177.08|13057.08|13176.63|13056.63|10
1626148750000|2021-07-13 03:59:10|13176.96|13056.96|13175.38|13055.38|13176.96|13056.96|13175.38|13055.38|9
1626148760000|2021-07-13 03:59:20|13175.22|13055.22|13175.03|13055.03|13175.22|13055.22|13174.72|13054.72|8
1626148770000|2021-07-13 03:59:30|13175.12|13055.12|13175.84|13055.84|13176.14|13056.14|13174.95|13054.95|8
1626148780000|2021-07-13 03:59:40|13176.53|13056.53|13176.09|13056.09|13176.53|13056.53|13175.93|13055.93|9
1626148790000|2021-07-13 03:59:50|13175.94|13055.94|13173.22|13053.22|13175.94|13055.94|13173.14|13053.14|9
1626148800000|2021-07-13 04:00:00|13174.06|13054.06|13173.87|13053.87|13174.06|13054.06|13173.08|13053.08|9
1626148810000|2021-07-13 04:00:10|13173.88|13053.88|13175.18|13055.18|13175.18|13055.18|13173.88|13053.88|9
1626148820000|2021-07-13 04:00:20|13175.9|13055.9|13178.58|13058.58|13178.72|13058.72|13175.9|13055.9|9
1626148830000|2021-07-13 04:00:30|13178.46|13058.46|13178.81|13058.81|13179.51|13059.51|13178.46|13058.46|9
1626148840000|2021-07-13 04:00:40|13178.88|13058.88|13177.05|13057.05|13178.88|13058.88|13177.05|13057.05|10
1626148850000|2021-07-13 04:00:50|13177.19|13057.19|13176.36|13056.36|13177.26|13057.26|13175.31|13055.31|10
1626148860000|2021-07-13 04:01:00|13176.33|13056.33|13175.01|13055.01|13176.33|13056.33|13175.01|13055.01|8
1626148870000|2021-07-13 04:01:10|13175.02|13055.02|13175.92|13055.92|13175.92|13055.92|13174.92|13054.92|8
1626148880000|2021-07-13 04:01:20|13175.91|13055.91|13177|13057|13177|13057|13175.91|13055.91|10
1626148890000|2021-07-13 04:01:30|13178.3|13058.3|13178.82|13058.82|13179.31|13059.31|13178.3|13058.3|10
1626148900000|2021-07-13 04:01:40|13178.84|13058.84|13180.28|13060.28|13180.28|13060.28|13178.83|13058.83|10
1626148910000|2021-07-13 04:01:50|13179.44|13059.44|13179.47|13059.47|13179.55|13059.55|13179.26|13059.26|7
1626148920000|2021-07-13 04:02:00|13179.4|13059.4|13179.63|13059.63|13179.66|13059.66|13179.4|13059.4|8
1626148930000|2021-07-13 04:02:10|13179.62|13059.62|13177.33|13057.33|13179.71|13059.71|13177.33|13057.33|8
1626148940000|2021-07-13 04:02:20|13177.27|13057.27|13176.35|13056.35|13177.27|13057.27|13176.28|13056.28|10
1626148950000|2021-07-13 04:02:30|13176.34|13056.34|13176.35|13056.35|13176.38|13056.38|13176.21|13056.21|9
1626148960000|2021-07-13 04:02:40|13177.08|13057.08|13176.4|13056.4|13177.08|13057.08|13176.4|13056.4|9
1626148970000|2021-07-13 04:02:50|13176.39|13056.39|13174.43|13054.43|13176.39|13056.39|13174.4|13054.4|10
1626148980000|2021-07-13 04:03:00|13174.3|13054.3|13171.67|13051.67|13174.3|13054.3|13171.56|13051.56|9
1626148990000|2021-07-13 04:03:10|13171.91|13051.91|13171.12|13051.12|13171.99|13051.99|13171.12|13051.12|10
1626149000000|2021-07-13 04:03:20|13171.26|13051.26|13170.99|13050.99|13171.82|13051.82|13170.99|13050.99|10
1626149010000|2021-07-13 04:03:30|13170.15|13050.15|13169.34|13049.34|13170.33|13050.33|13169.34|13049.34|8
1626149020000|2021-07-13 04:03:40|13169.33|13049.33|13168.03|13048.03|13169.33|13049.33|13168.02|13048.02|10
1626149030000|2021-07-13 04:03:50|13168.04|13048.04|13166.34|13046.34|13168.04|13048.04|13166.34|13046.34|9
1626149040000|2021-07-13 04:04:00|13166.99|13046.99|13167.9|13047.9|13167.9|13047.9|13166.95|13046.95|10
1626149050000|2021-07-13 04:04:10|13168.04|13048.04|13168|13048|13168.32|13048.32|13167.45|13047.45|8
1626149060000|2021-07-13 04:04:20|13167.96|13047.96|13168.4|13048.4|13168.92|13048.92|13167.96|13047.96|9
1626149070000|2021-07-13 04:04:30|13169.24|13049.24|13169.12|13049.12|13169.41|13049.41|13169.09|13049.09|6
1626149080000|2021-07-13 04:04:40|13168.73|13048.73|13169.34|13049.34|13169.34|13049.34|13168.37|13048.37|8
1626149090000|2021-07-13 04:04:50|13169.36|13049.36|13168.01|13048.01|13169.69|13049.69|13168.01|13048.01|9
1626149100000|2021-07-13 04:05:00|13167.94|13047.94|13166.6|13046.6|13167.94|13047.94|13166.56|13046.56|10
1626149110000|2021-07-13 04:05:10|13166.54|13046.54|13168.06|13048.06|13168.06|13048.06|13166.37|13046.37|9
1626149120000|2021-07-13 04:05:20|13168.17|13048.17|13169.63|13049.63|13169.63|13049.63|13168.17|13048.17|8
1626149130000|2021-07-13 04:05:30|13169.59|13049.59|13170.34|13050.34|13171.15|13051.15|13168.99|13048.99|10
1626149140000|2021-07-13 04:05:40|13170.87|13050.87|13173.07|13053.07|13173.07|13053.07|13170.83|13050.83|9
1626149150000|2021-07-13 04:05:50|13173.03|13053.03|13171.4|13051.4|13173.17|13053.17|13171.19|13051.19|9
1626149160000|2021-07-13 04:06:00|13171.36|13051.36|13170.71|13050.71|13171.46|13051.46|13170.47|13050.47|8
1626149170000|2021-07-13 04:06:10|13170.42|13050.42|13170.7|13050.7|13170.7|13050.7|13170.39|13050.39|8
1626149180000|2021-07-13 04:06:20|13170.69|13050.69|13170.6|13050.6|13170.69|13050.69|13170.43|13050.43|9
1626149190000|2021-07-13 04:06:30|13170.75|13050.75|13171.82|13051.82|13171.82|13051.82|13170.57|13050.57|9
1626149200000|2021-07-13 04:06:40|13171.75|13051.75|13171.27|13051.27|13171.9|13051.9|13171.02|13051.02|7
1626149210000|2021-07-13 04:06:50|13171.37|13051.37|13173.05|13053.05|13173.05|13053.05|13171.37|13051.37|10
1626149220000|2021-07-13 04:07:00|13173.06|13053.06|13173.45|13053.45|13173.7|13053.7|13173.06|13053.06|10
1626149230000|2021-07-13 04:07:10|13173.5|13053.5|13173.5|13053.5|13173.62|13053.62|13172.5|13052.5|9
1626149240000|2021-07-13 04:07:20|13173.65|13053.65|13172.87|13052.87|13174.11|13054.11|13172.87|13052.87|10
1626149250000|2021-07-13 04:07:30|13173.23|13053.23|13170.63|13050.63|13173.23|13053.23|13170.63|13050.63|10
1626149260000|2021-07-13 04:07:40|13170.65|13050.65|13170.29|13050.29|13170.65|13050.65|13169.83|13049.83|9
1626149270000|2021-07-13 04:07:50|13170.27|13050.27|13172|13052|13172|13052|13170.27|13050.27|9
1626149280000|2021-07-13 04:08:00|13172.05|13052.05|13171.45|13051.45|13172.15|13052.15|13171.35|13051.35|9
1626149290000|2021-07-13 04:08:10|13171.91|13051.91|13172.69|13052.69|13173|13053|13171.91|13051.91|9
1626149300000|2021-07-13 04:08:20|13172.67|13052.67|13172.68|13052.68|13172.68|13052.68|13171.94|13051.94|10
1626149310000|2021-07-13 04:08:30|13173.25|13053.25|13176.16|13056.16|13176.2|13056.2|13173.25|13053.25|10
1626149320000|2021-07-13 04:08:40|13175.48|13055.48|13176.03|13056.03|13176.2|13056.2|13175.35|13055.35|8
1626149330000|2021-07-13 04:08:50|13175.19|13055.19|13175.42|13055.42|13175.42|13055.42|13174.59|13054.59|10
1626149340000|2021-07-13 04:09:00|13175.47|13055.47|13175|13055|13175.47|13055.47|13174.34|13054.34|9
1626149350000|2021-07-13 04:09:10|13175.24|13055.24|13174.87|13054.87|13175.54|13055.54|13174.71|13054.71|8
1626149360000|2021-07-13 04:09:20|13175.87|13055.87|13175.24|13055.24|13175.87|13055.87|13175.16|13055.16|9
1626149370000|2021-07-13 04:09:30|13175.25|13055.25|13175.75|13055.75|13175.75|13055.75|13175.18|13055.18|7
1626149380000|2021-07-13 04:09:40|13175.73|13055.73|13175.36|13055.36|13175.89|13055.89|13175.26|13055.26|9
1626149390000|2021-07-13 04:09:50|13175.24|13055.24|13175.15|13055.15|13175.24|13055.24|13175.05|13055.05|8
1626149400000|2021-07-13 04:10:00|13175.06|13055.06|13176.2|13056.2|13176.2|13056.2|13174.94|13054.94|10
1626149410000|2021-07-13 04:10:10|13176.21|13056.21|13177.02|13057.02|13177.05|13057.05|13176.21|13056.21|10
1626149420000|2021-07-13 04:10:20|13176.86|13056.86|13177.62|13057.62|13177.67|13057.67|13176.86|13056.86|9
1626149430000|2021-07-13 04:10:30|13177.61|13057.61|13177.74|13057.74|13177.81|13057.81|13177.29|13057.29|9
1626149440000|2021-07-13 04:10:40|13177.85|13057.85|13176.8|13056.8|13177.9|13057.9|13176.8|13056.8|8
1626149450000|2021-07-13 04:10:50|13176.67|13056.67|13178.02|13058.02|13178.1|13058.1|13176.67|13056.67|9
1626149460000|2021-07-13 04:11:00|13178.08|13058.08|13178.48|13058.48|13178.48|13058.48|13178.08|13058.08|7
1626149470000|2021-07-13 04:11:10|13178.66|13058.66|13178.59|13058.59|13178.75|13058.75|13178.45|13058.45|10
1626149480000|2021-07-13 04:11:20|13178.57|13058.57|13177.83|13057.83|13178.57|13058.57|13177.76|13057.76|9
1626149490000|2021-07-13 04:11:30|13178.59|13058.59|13179.54|13059.54|13179.54|13059.54|13178.59|13058.59|7
1626149500000|2021-07-13 04:11:40|13179.65|13059.65|13180.27|13060.27|13180.33|13060.33|13179.6|13059.6|9
1626149510000|2021-07-13 04:11:50|13180.23|13060.23|13181.12|13061.12|13181.12|13061.12|13180.06|13060.06|9
1626149520000|2021-07-13 04:12:00|13181.18|13061.18|13181.18|13061.18|13181.37|13061.37|13181.08|13061.08|8
1626149530000|2021-07-13 04:12:10|13181.41|13061.41|13182.82|13062.82|13182.82|13062.82|13181.41|13061.41|6
1626149540000|2021-07-13 04:12:20|13183.12|13063.12|13183.13|13063.13|13183.13|13063.13|13182.51|13062.51|9
1626149550000|2021-07-13 04:12:30|13182.72|13062.72|13182.92|13062.92|13182.92|13062.92|13182.61|13062.61|6
1626149560000|2021-07-13 04:12:40|13182.87|13062.87|13183.47|13063.47|13183.47|13063.47|13182.57|13062.57|8
1626149570000|2021-07-13 04:12:50|13183.24|13063.24|13182.5|13062.5|13183.43|13063.43|13182.5|13062.5|10
1626149580000|2021-07-13 04:13:00|13182.7|13062.7|13181.8|13061.8|13182.7|13062.7|13181.8|13061.8|10
1626149590000|2021-07-13 04:13:10|13181.52|13061.52|13180.75|13060.75|13181.52|13061.52|13180.75|13060.75|9
1626149600000|2021-07-13 04:13:20|13181.43|13061.43|13181.12|13061.12|13181.57|13061.57|13180.36|13060.36|9
1626149610000|2021-07-13 04:13:30|13181.3|13061.3|13180.25|13060.25|13181.32|13061.32|13180.25|13060.25|10
1626149620000|2021-07-13 04:13:40|13180.17|13060.17|13179.13|13059.13|13180.17|13060.17|13178.41|13058.41|9
1626149630000|2021-07-13 04:13:50|13178.93|13058.93|13177.34|13057.34|13179.93|13059.93|13177.34|13057.34|9
1626149640000|2021-07-13 04:14:00|13177.12|13057.12|13177.92|13057.92|13177.92|13057.92|13176.5|13056.5|9
1626149650000|2021-07-13 04:14:10|13177.72|13057.72|13177.37|13057.37|13178.23|13058.23|13177.12|13057.12|7
1626149660000|2021-07-13 04:14:20|13178.16|13058.16|13179.26|13059.26|13180.14|13060.14|13178.16|13058.16|9
1626149670000|2021-07-13 04:14:30|13179.07|13059.07|13178.82|13058.82|13179.07|13059.07|13178.37|13058.37|9
1626149680000|2021-07-13 04:14:40|13178.12|13058.12|13176.83|13056.83|13178.78|13058.78|13176.83|13056.83|10
1626149690000|2021-07-13 04:14:50|13176.36|13056.36|13174.77|13054.77|13176.36|13056.36|13174.77|13054.77|7
1626149700000|2021-07-13 04:15:00|13174.88|13054.88|13173.69|13053.69|13174.88|13054.88|13173.69|13053.69|9
1626149710000|2021-07-13 04:15:10|13172.73|13052.73|13173.29|13053.29|13173.36|13053.36|13172.73|13052.73|9
1626149720000|2021-07-13 04:15:20|13173.07|13053.07|13172.62|13052.62|13173.07|13053.07|13172.62|13052.62|6
1626149730000|2021-07-13 04:15:30|13173.15|13053.15|13173.83|13053.83|13173.83|13053.83|13173.15|13053.15|7
1626149740000|2021-07-13 04:15:40|13173.89|13053.89|13173.79|13053.79|13174.08|13054.08|13173.79|13053.79|9
1626149750000|2021-07-13 04:15:50|13173.38|13053.38|13171.04|13051.04|13173.38|13053.38|13171.02|13051.02|9
1626149760000|2021-07-13 04:16:00|13171.02|13051.02|13171.01|13051.01|13171.03|13051.03|13170.77|13050.77|9
1626149770000|2021-07-13 04:16:10|13171|13051|13170.9|13050.9|13171|13051|13170.72|13050.72|8
1626149780000|2021-07-13 04:16:20|13170.91|13050.91|13170.91|13050.91|13170.92|13050.92|13170.86|13050.86|7
1626149790000|2021-07-13 04:16:30|13170.75|13050.75|13172.25|13052.25|13172.25|13052.25|13170.68|13050.68|9
1626149800000|2021-07-13 04:16:40|13172.27|13052.27|13171.59|13051.59|13172.3|13052.3|13171.53|13051.53|7
1626149810000|2021-07-13 04:16:50|13171.63|13051.63|13171.95|13051.95|13172.1|13052.1|13171.63|13051.63|8
1626149820000|2021-07-13 04:17:00|13172.22|13052.22|13172.77|13052.77|13172.95|13052.95|13172.22|13052.22|8
1626149830000|2021-07-13 04:17:10|13172.76|13052.76|13174.04|13054.04|13174.35|13054.35|13172.76|13052.76|8
1626149840000|2021-07-13 04:17:20|13173.95|13053.95|13174.92|13054.92|13174.92|13054.92|13173.64|13053.64|10
1626149850000|2021-07-13 04:17:30|13175.16|13055.16|13176.01|13056.01|13176.05|13056.05|13175.16|13055.16|9
1626149860000|2021-07-13 04:17:40|13176.29|13056.29|13176.11|13056.11|13176.73|13056.73|13175.78|13055.78|10
1626149870000|2021-07-13 04:17:50|13176.21|13056.21|13177.12|13057.12|13177.2|13057.2|13176.21|13056.21|9
1626149880000|2021-07-13 04:18:00|13177.11|13057.11|13176.78|13056.78|13177.41|13057.41|13176.47|13056.47|10
1626149890000|2021-07-13 04:18:10|13176.79|13056.79|13176.88|13056.88|13176.99|13056.99|13176.37|13056.37|10
1626149900000|2021-07-13 04:18:20|13176.71|13056.71|13176.96|13056.96|13177.47|13057.47|13176.57|13056.57|9
1626149910000|2021-07-13 04:18:30|13177.23|13057.23|13177.49|13057.49|13177.56|13057.56|13177.23|13057.23|7
1626149920000|2021-07-13 04:18:40|13177.42|13057.42|13176.93|13056.93|13177.42|13057.42|13176.64|13056.64|9
1626149930000|2021-07-13 04:18:50|13176.79|13056.79|13177.44|13057.44|13177.44|13057.44|13176.79|13056.79|8
1626149940000|2021-07-13 04:19:00|13177.35|13057.35|13176.59|13056.59|13177.4|13057.4|13176.49|13056.49|8
1626149950000|2021-07-13 04:19:10|13176.61|13056.61|13175.36|13055.36|13176.61|13056.61|13175.35|13055.35|10
1626149960000|2021-07-13 04:19:20|13175.38|13055.38|13173.44|13053.44|13175.6|13055.6|13173.44|13053.44|8
1626149970000|2021-07-13 04:19:30|13173.4|13053.4|13173.55|13053.55|13173.55|13053.55|13173.18|13053.18|9
1626149980000|2021-07-13 04:19:40|13173.79|13053.79|13173.73|13053.73|13173.83|13053.83|13173.72|13053.72|7
1626149990000|2021-07-13 04:19:50|13173.74|13053.74|13173.65|13053.65|13173.82|13053.82|13173.65|13053.65|6
1626150000000|2021-07-13 04:20:00|13173.51|13053.51|13174.93|13054.93|13174.93|13054.93|13173.1|13053.1|8
1626150010000|2021-07-13 04:20:10|13174.81|13054.81|13175.43|13055.43|13175.47|13055.47|13174.8|13054.8|9
1626150020000|2021-07-13 04:20:20|13175.54|13055.54|13176.11|13056.11|13176.11|13056.11|13175.54|13055.54|7
1626150030000|2021-07-13 04:20:30|13176.15|13056.15|13176.84|13056.84|13176.84|13056.84|13176.15|13056.15|9
1626150040000|2021-07-13 04:20:40|13177.27|13057.27|13177.39|13057.39|13177.71|13057.71|13177.24|13057.24|10
1626150050000|2021-07-13 04:20:50|13177.4|13057.4|13179.08|13059.08|13179.08|13059.08|13177.31|13057.31|9
1626150060000|2021-07-13 04:21:00|13179.15|13059.15|13179.65|13059.65|13179.65|13059.65|13179.15|13059.15|8
1626150070000|2021-07-13 04:21:10|13179.77|13059.77|13181.98|13061.98|13181.98|13061.98|13179.77|13059.77|9
1626150080000|2021-07-13 04:21:20|13181.93|13061.93|13181.01|13061.01|13181.93|13061.93|13180.98|13060.98|9
1626150090000|2021-07-13 04:21:30|13181|13061|13180.49|13060.49|13181|13061|13180.49|13060.49|8
1626150100000|2021-07-13 04:21:40|13180.47|13060.47|13180.87|13060.87|13181.16|13061.16|13180.39|13060.39|7
1626150110000|2021-07-13 04:21:50|13180.86|13060.86|13180.19|13060.19|13180.86|13060.86|13180.19|13060.19|6
1626150120000|2021-07-13 04:22:00|13179.9|13059.9|13180.09|13060.09|13180.09|13060.09|13179.83|13059.83|9
1626150130000|2021-07-13 04:22:10|13180.21|13060.21|13180.44|13060.44|13180.44|13060.44|13180.09|13060.09|9
1626150140000|2021-07-13 04:22:20|13180.17|13060.17|13181.47|13061.47|13181.89|13061.89|13180.17|13060.17|9
1626150150000|2021-07-13 04:22:30|13181.72|13061.72|13182.43|13062.43|13182.43|13062.43|13181.48|13061.48|10
1626150160000|2021-07-13 04:22:40|13182.46|13062.46|13180.97|13060.97|13182.46|13062.46|13180.97|13060.97|9
1626150170000|2021-07-13 04:22:50|13180.94|13060.94|13179.94|13059.94|13181.06|13061.06|13179.94|13059.94|9
1626150180000|2021-07-13 04:23:00|13179.86|13059.86|13176.88|13056.88|13179.86|13059.86|13176.88|13056.88|9
1626150190000|2021-07-13 04:23:10|13176.45|13056.45|13176.36|13056.36|13176.45|13056.45|13175.9|13055.9|8
1626150200000|2021-07-13 04:23:20|13176.19|13056.19|13173.8|13053.8|13176.19|13056.19|13173.76|13053.76|9
1626150210000|2021-07-13 04:23:30|13173.47|13053.47|13171.95|13051.95|13173.47|13053.47|13171.95|13051.95|6
1626150220000|2021-07-13 04:23:40|13171.68|13051.68|13170.67|13050.67|13171.81|13051.81|13170.44|13050.44|8
1626150230000|2021-07-13 04:23:50|13170.09|13050.09|13168.97|13048.97|13170.09|13050.09|13168.97|13048.97|8
1626150240000|2021-07-13 04:24:00|13168.78|13048.78|13167.87|13047.87|13168.78|13048.78|13167.35|13047.35|9
1626150250000|2021-07-13 04:24:10|13167.7|13047.7|13167.26|13047.26|13167.7|13047.7|13167.25|13047.25|8
1626150260000|2021-07-13 04:24:20|13167.14|13047.14|13164.22|13044.22|13167.14|13047.14|13164.22|13044.22|9
1626150270000|2021-07-13 04:24:30|13164.19|13044.19|13157.9|13037.9|13164.19|13044.19|13157.9|13037.9|9
1626150280000|2021-07-13 04:24:40|13157.27|13037.27|13156.04|13036.04|13157.47|13037.47|13156.04|13036.04|10
1626150290000|2021-07-13 04:24:50|13156.19|13036.19|13156.06|13036.06|13156.64|13036.64|13155.9|13035.9|9
1626150300000|2021-07-13 04:25:00|13156.14|13036.14|13155.45|13035.45|13156.17|13036.17|13155.45|13035.45|9
1626150310000|2021-07-13 04:25:10|13155.62|13035.62|13156.44|13036.44|13156.52|13036.52|13155.58|13035.58|9
1626150320000|2021-07-13 04:25:20|13156.27|13036.27|13156.21|13036.21|13156.29|13036.29|13155.78|13035.78|10
1626150330000|2021-07-13 04:25:30|13157.24|13037.24|13157.59|13037.59|13157.81|13037.81|13157.24|13037.24|8
1626150340000|2021-07-13 04:25:40|13157.71|13037.71|13158.67|13038.67|13158.67|13038.67|13157.7|13037.7|10
1626150350000|2021-07-13 04:25:50|13158.83|13038.83|13159.12|13039.12|13159.33|13039.33|13157.85|13037.85|9
1626150360000|2021-07-13 04:26:00|13159.64|13039.64|13159.13|13039.13|13159.77|13039.77|13158.71|13038.71|8
1626150370000|2021-07-13 04:26:10|13159.15|13039.15|13160.52|13040.52|13160.64|13040.64|13159.15|13039.15|9
1626150380000|2021-07-13 04:26:20|13160.42|13040.42|13160.11|13040.11|13160.42|13040.42|13159.75|13039.75|9
1626150390000|2021-07-13 04:26:30|13160.2|13040.2|13159.82|13039.82|13160.2|13040.2|13159.16|13039.16|7
1626150400000|2021-07-13 04:26:40|13159.95|13039.95|13160.58|13040.58|13160.7|13040.7|13159.57|13039.57|9
1626150410000|2021-07-13 04:26:50|13160.52|13040.52|13161.92|13041.92|13161.92|13041.92|13160.37|13040.37|8
1626150420000|2021-07-13 04:27:00|13160.67|13040.67|13161.34|13041.34|13161.89|13041.89|13160.67|13040.67|9
1626150430000|2021-07-13 04:27:10|13161.25|13041.25|13161.4|13041.4|13161.64|13041.64|13161.16|13041.16|8
1626150440000|2021-07-13 04:27:20|13161.02|13041.02|13159.79|13039.79|13161.15|13041.15|13159.79|13039.79|10
1626150450000|2021-07-13 04:27:30|13159.62|13039.62|13159.01|13039.01|13159.88|13039.88|13159.01|13039.01|7
1626150460000|2021-07-13 04:27:40|13159.48|13039.48|13159.57|13039.57|13160.28|13040.28|13159.33|13039.33|10
1626150470000|2021-07-13 04:27:50|13159.46|13039.46|13159.24|13039.24|13160.11|13040.11|13159.24|13039.24|9
1626150480000|2021-07-13 04:28:00|13159.19|13039.19|13159.9|13039.9|13159.9|13039.9|13159.19|13039.19|10
1626150490000|2021-07-13 04:28:10|13159.98|13039.98|13159.86|13039.86|13159.98|13039.98|13159.49|13039.49|8
1626150500000|2021-07-13 04:28:20|13159.82|13039.82|13160.93|13040.93|13160.93|13040.93|13159.41|13039.41|10
1626150510000|2021-07-13 04:28:30|13160.96|13040.96|13160.77|13040.77|13161.12|13041.12|13160.74|13040.74|9
1626150520000|2021-07-13 04:28:40|13160.68|13040.68|13159.61|13039.61|13160.92|13040.92|13159.61|13039.61|9
1626150530000|2021-07-13 04:28:50|13159.29|13039.29|13158.02|13038.02|13159.3|13039.3|13158.02|13038.02|8
1626150540000|2021-07-13 04:29:00|13157.88|13037.88|13156.44|13036.44|13157.88|13037.88|13156.44|13036.44|10
1626150550000|2021-07-13 04:29:10|13156.36|13036.36|13157.35|13037.35|13157.35|13037.35|13156.25|13036.25|9
1626150560000|2021-07-13 04:29:20|13157.26|13037.26|13157.38|13037.38|13157.65|13037.65|13155.95|13035.95|10
1626150570000|2021-07-13 04:29:30|13157.58|13037.58|13157.88|13037.88|13157.96|13037.96|13157.52|13037.52|9
1626150580000|2021-07-13 04:29:40|13157.69|13037.69|13158.92|13038.92|13158.94|13038.94|13157.66|13037.66|9
1626150590000|2021-07-13 04:29:50|13158.5|13038.5|13157.85|13037.85|13158.5|13038.5|13157.58|13037.58|8
1626150600000|2021-07-13 04:30:00|13157.8|13037.8|13157.56|13037.56|13157.8|13037.8|13157.56|13037.56|7
1626150610000|2021-07-13 04:30:10|13156.94|13036.94|13157.92|13037.92|13158.27|13038.27|13156.94|13036.94|10
1626150620000|2021-07-13 04:30:20|13158.26|13038.26|13159.07|13039.07|13159.07|13039.07|13158.26|13038.26|9
1626150630000|2021-07-13 04:30:30|13158.87|13038.87|13160.32|13040.32|13160.36|13040.36|13158.87|13038.87|9
1626150640000|2021-07-13 04:30:40|13159.42|13039.42|13159.93|13039.93|13159.93|13039.93|13159.42|13039.42|8
1626150650000|2021-07-13 04:30:50|13159.84|13039.84|13159.69|13039.69|13159.84|13039.84|13159.61|13039.61|6
1626150660000|2021-07-13 04:31:00|13159.89|13039.89|13159.55|13039.55|13160.69|13040.69|13159.55|13039.55|8
1626150670000|2021-07-13 04:31:10|13159.31|13039.31|13159.12|13039.12|13159.31|13039.31|13159.08|13039.08|8
1626150680000|2021-07-13 04:31:20|13159.02|13039.02|13159.66|13039.66|13159.69|13039.69|13159.02|13039.02|8
1626150690000|2021-07-13 04:31:30|13159.53|13039.53|13159.61|13039.61|13159.76|13039.76|13159.28|13039.28|9
1626150700000|2021-07-13 04:31:40|13159.57|13039.57|13159.61|13039.61|13159.64|13039.64|13159.57|13039.57|8
1626150710000|2021-07-13 04:31:50|13159.66|13039.66|13159.9|13039.9|13160.04|13040.04|13159.66|13039.66|8
1626150720000|2021-07-13 04:32:00|13160.02|13040.02|13160.16|13040.16|13160.16|13040.16|13159.81|13039.81|10
1626150730000|2021-07-13 04:32:10|13160.46|13040.46|13160.48|13040.48|13160.48|13040.48|13160.01|13040.01|8
1626150740000|2021-07-13 04:32:20|13160.5|13040.5|13161.03|13041.03|13161.09|13041.09|13160.39|13040.39|10
1626150750000|2021-07-13 04:32:30|13161.04|13041.04|13161.07|13041.07|13161.23|13041.23|13160.77|13040.77|8
1626150760000|2021-07-13 04:32:40|13161.05|13041.05|13161.23|13041.23|13161.51|13041.51|13160.75|13040.75|8
1626150770000|2021-07-13 04:32:50|13161.26|13041.26|13159.6|13039.6|13161.37|13041.37|13159.6|13039.6|9
1626150780000|2021-07-13 04:33:00|13159.45|13039.45|13157.04|13037.04|13159.45|13039.45|13157.04|13037.04|10
1626150790000|2021-07-13 04:33:10|13156.62|13036.62|13156.17|13036.17|13157.06|13037.06|13156.17|13036.17|9
1626150800000|2021-07-13 04:33:20|13156.27|13036.27|13152.72|13032.72|13156.27|13036.27|13152.72|13032.72|10
1626150810000|2021-07-13 04:33:30|13152.47|13032.47|13151.48|13031.48|13152.47|13032.47|13150.94|13030.94|9
1626150820000|2021-07-13 04:33:40|13150.99|13030.99|13149.82|13029.82|13150.99|13030.99|13149.57|13029.57|8
1626150830000|2021-07-13 04:33:50|13149.68|13029.68|13150.18|13030.18|13150.21|13030.21|13149.27|13029.27|7
1626150840000|2021-07-13 04:34:00|13150.17|13030.17|13149.02|13029.02|13150.19|13030.19|13149.02|13029.02|7
1626150850000|2021-07-13 04:34:10|13148.38|13028.38|13145.17|13025.17|13148.38|13028.38|13145.05|13025.05|10
1626150860000|2021-07-13 04:34:20|13145.23|13025.23|13145.1|13025.1|13145.23|13025.23|13144.58|13024.58|9
1626150870000|2021-07-13 04:34:30|13144.07|13024.07|13143.32|13023.32|13144.07|13024.07|13143.23|13023.23|10
1626150880000|2021-07-13 04:34:40|13143.72|13023.72|13147.59|13027.59|13147.59|13027.59|13143.72|13023.72|10
1626150890000|2021-07-13 04:34:50|13147.78|13027.78|13150.37|13030.37|13150.37|13030.37|13147.78|13027.78|10
1626150900000|2021-07-13 04:35:00|13150.71|13030.71|13148.09|13028.09|13150.71|13030.71|13148.09|13028.09|9
1626150910000|2021-07-13 04:35:10|13147.85|13027.85|13150.39|13030.39|13150.39|13030.39|13147.82|13027.82|10
1626150920000|2021-07-13 04:35:20|13152.4|13032.4|13152.42|13032.42|13154.82|13034.82|13152.4|13032.4|9
1626150930000|2021-07-13 04:35:30|13152.39|13032.39|13151.15|13031.15|13152.69|13032.69|13150.72|13030.72|9
1626150940000|2021-07-13 04:35:40|13151.07|13031.07|13151.34|13031.34|13152.03|13032.03|13150.83|13030.83|10
1626150950000|2021-07-13 04:35:50|13151.36|13031.36|13151|13031|13151.83|13031.83|13151|13031|10
1626150960000|2021-07-13 04:36:00|13150.98|13030.98|13152.11|13032.11|13152.11|13032.11|13150.98|13030.98|7
1626150970000|2021-07-13 04:36:10|13152.46|13032.46|13156.31|13036.31|13156.31|13036.31|13152.46|13032.46|10
1626150980000|2021-07-13 04:36:20|13156.4|13036.4|13156.9|13036.9|13157.44|13037.44|13156.4|13036.4|8
1626150990000|2021-07-13 04:36:30|13156.98|13036.98|13156.68|13036.68|13157.17|13037.17|13156.68|13036.68|9
1626151000000|2021-07-13 04:36:40|13155.69|13035.69|13157.11|13037.11|13157.11|13037.11|13155.58|13035.58|9
1626151010000|2021-07-13 04:36:50|13157.25|13037.25|13157.3|13037.3|13157.35|13037.35|13157.23|13037.23|8
1626151020000|2021-07-13 04:37:00|13157.27|13037.27|13157.25|13037.25|13157.53|13037.53|13157.25|13037.25|7
1626151030000|2021-07-13 04:37:10|13157.33|13037.33|13157.19|13037.19|13157.83|13037.83|13157.19|13037.19|9
1626151040000|2021-07-13 04:37:20|13157.17|13037.17|13156.75|13036.75|13157.17|13037.17|13156.75|13036.75|8
1626151050000|2021-07-13 04:37:30|13156.8|13036.8|13154.91|13034.91|13156.8|13036.8|13154.91|13034.91|10
1626151060000|2021-07-13 04:37:40|13155.41|13035.41|13154.26|13034.26|13155.41|13035.41|13153.88|13033.88|10
1626151070000|2021-07-13 04:37:50|13154.21|13034.21|13154.32|13034.32|13154.5|13034.5|13154.09|13034.09|9
1626151080000|2021-07-13 04:38:00|13154.35|13034.35|13155.5|13035.5|13155.57|13035.57|13154.35|13034.35|8
1626151090000|2021-07-13 04:38:10|13154.97|13034.97|13154.86|13034.86|13154.97|13034.97|13154.73|13034.73|8
1626151100000|2021-07-13 04:38:20|13154.95|13034.95|13155.28|13035.28|13155.29|13035.29|13154.95|13034.95|9
1626151110000|2021-07-13 04:38:30|13155.2|13035.2|13154.86|13034.86|13155.2|13035.2|13154.57|13034.57|6
1626151120000|2021-07-13 04:38:40|13154.54|13034.54|13154.32|13034.32|13154.54|13034.54|13154.32|13034.32|8
1626151130000|2021-07-13 04:38:50|13154.46|13034.46|13154.62|13034.62|13154.62|13034.62|13154.2|13034.2|7
1626151140000|2021-07-13 04:39:00|13154.61|13034.61|13153.82|13033.82|13154.61|13034.61|13153.82|13033.82|8
1626151150000|2021-07-13 04:39:10|13154.73|13034.73|13154.39|13034.39|13154.92|13034.92|13154.36|13034.36|6
1626151160000|2021-07-13 04:39:20|13154.36|13034.36|13154.32|13034.32|13154.37|13034.37|13154.29|13034.29|7
1626151170000|2021-07-13 04:39:30|13154.24|13034.24|13154.33|13034.33|13154.39|13034.39|13154.02|13034.02|10
1626151180000|2021-07-13 04:39:40|13154.49|13034.49|13154.9|13034.9|13155.08|13035.08|13154.46|13034.46|9
1626151190000|2021-07-13 04:39:50|13155.07|13035.07|13156.39|13036.39|13156.4|13036.4|13155.07|13035.07|9
1626151200000|2021-07-13 04:40:00|13156.36|13036.36|13157.11|13037.11|13157.11|13037.11|13156.36|13036.36|9
1626151210000|2021-07-13 04:40:10|13157.07|13037.07|13157.48|13037.48|13157.54|13037.54|13156.9|13036.9|10
1626151220000|2021-07-13 04:40:20|13157.49|13037.49|13159.32|13039.32|13159.32|13039.32|13157.42|13037.42|9
1626151230000|2021-07-13 04:40:30|13159.57|13039.57|13160.38|13040.38|13160.45|13040.45|13159.57|13039.57|10
1626151240000|2021-07-13 04:40:40|13159.47|13039.47|13160.64|13040.64|13160.66|13040.66|13159.47|13039.47|7
1626151250000|2021-07-13 04:40:50|13160.63|13040.63|13158.99|13038.99|13160.7|13040.7|13158.98|13038.98|10
1626151260000|2021-07-13 04:41:00|13158.98|13038.98|13160.52|13040.52|13160.52|13040.52|13158.98|13038.98|8
1626151270000|2021-07-13 04:41:10|13160.49|13040.49|13161.42|13041.42|13161.8|13041.8|13160.49|13040.49|6
1626151280000|2021-07-13 04:41:20|13162.33|13042.33|13163.92|13043.92|13163.92|13043.92|13161.5|13041.5|10
1626151290000|2021-07-13 04:41:30|13163.1|13043.1|13162.79|13042.79|13163.1|13043.1|13162.01|13042.01|8
1626151300000|2021-07-13 04:41:40|13163.88|13043.88|13165.05|13045.05|13165.05|13045.05|13163.88|13043.88|6
1626151310000|2021-07-13 04:41:50|13165.07|13045.07|13165.05|13045.05|13165.19|13045.19|13164.38|13044.38|10
1626151320000|2021-07-13 04:42:00|13165.08|13045.08|13165.17|13045.17|13165.17|13045.17|13165.07|13045.07|4
1626151330000|2021-07-13 04:42:10|13165.16|13045.16|13165.46|13045.46|13165.47|13045.47|13165.16|13045.16|5
1626151340000|2021-07-13 04:42:20|13165.49|13045.49|13164.52|13044.52|13165.67|13045.67|13164.5|13044.5|9
1626151350000|2021-07-13 04:42:30|13164.53|13044.53|13164.79|13044.79|13165.06|13045.06|13164.45|13044.45|10
1626151360000|2021-07-13 04:42:40|13164.96|13044.96|13164.85|13044.85|13165.28|13045.28|13164.84|13044.84|10
1626151370000|2021-07-13 04:42:50|13164.83|13044.83|13165.52|13045.52|13165.62|13045.62|13164.6|13044.6|8
1626151380000|2021-07-13 04:43:00|13165.48|13045.48|13165.02|13045.02|13165.48|13045.48|13164.74|13044.74|8
1626151390000|2021-07-13 04:43:10|13165.08|13045.08|13165.23|13045.23|13165.39|13045.39|13165.08|13045.08|7
1626151400000|2021-07-13 04:43:20|13165.24|13045.24|13164.86|13044.86|13165.24|13045.24|13164.86|13044.86|9
1626151410000|2021-07-13 04:43:30|13164.72|13044.72|13164.92|13044.92|13164.92|13044.92|13164.6|13044.6|9
1626151420000|2021-07-13 04:43:40|13164.89|13044.89|13165.06|13045.06|13165.06|13045.06|13164.89|13044.89|7
1626151430000|2021-07-13 04:43:50|13165.11|13045.11|13164.8|13044.8|13165.11|13045.11|13164.77|13044.77|8
1626151440000|2021-07-13 04:44:00|13164.82|13044.82|13164.84|13044.84|13164.84|13044.84|13164.29|13044.29|6
1626151450000|2021-07-13 04:44:10|13165.11|13045.11|13165.14|13045.14|13165.48|13045.48|13165.08|13045.08|9
1626151460000|2021-07-13 04:44:20|13165.16|13045.16|13165.04|13045.04|13165.22|13045.22|13165.04|13045.04|10
1626151470000|2021-07-13 04:44:30|13165.13|13045.13|13165.66|13045.66|13165.66|13045.66|13165.05|13045.05|8
1626151480000|2021-07-13 04:44:40|13165.69|13045.69|13165.99|13045.99|13165.99|13045.99|13165.69|13045.69|10
1626151490000|2021-07-13 04:44:50|13166.09|13046.09|13165.78|13045.78|13166.14|13046.14|13165.78|13045.78|9
1626151500000|2021-07-13 04:45:00|13165.64|13045.64|13164.56|13044.56|13165.64|13045.64|13164.56|13044.56|10
1626151510000|2021-07-13 04:45:10|13164.53|13044.53|13164.57|13044.57|13164.57|13044.57|13164.38|13044.38|10
1626151520000|2021-07-13 04:45:20|13164.62|13044.62|13163.8|13043.8|13164.62|13044.62|13163.8|13043.8|10
1626151530000|2021-07-13 04:45:30|13163.78|13043.78|13163.54|13043.54|13163.78|13043.78|13163.11|13043.11|10
1626151540000|2021-07-13 04:45:40|13163.98|13043.98|13164.44|13044.44|13164.48|13044.48|13163.63|13043.63|10
1626151550000|2021-07-13 04:45:50|13164.42|13044.42|13163.52|13043.52|13164.58|13044.58|13163.52|13043.52|10
1626151560000|2021-07-13 04:46:00|13163.59|13043.59|13162.53|13042.53|13163.59|13043.59|13162.53|13042.53|10
1626151570000|2021-07-13 04:46:10|13162.57|13042.57|13161.41|13041.41|13162.64|13042.64|13161.41|13041.41|8
1626151580000|2021-07-13 04:46:20|13161.19|13041.19|13161.25|13041.25|13161.69|13041.69|13159.84|13039.84|10
1626151590000|2021-07-13 04:46:30|13161.19|13041.19|13163.48|13043.48|13163.48|13043.48|13161.19|13041.19|9
1626151600000|2021-07-13 04:46:40|13163.54|13043.54|13162.82|13042.82|13163.69|13043.69|13162.82|13042.82|10
1626151610000|2021-07-13 04:46:50|13163.01|13043.01|13163.8|13043.8|13163.91|13043.91|13163.01|13043.01|10
1626151620000|2021-07-13 04:47:00|13163.88|13043.88|13164.93|13044.93|13164.93|13044.93|13163.88|13043.88|9
1626151630000|2021-07-13 04:47:10|13164.01|13044.01|13163.4|13043.4|13164.29|13044.29|13163.4|13043.4|8
1626151640000|2021-07-13 04:47:20|13163.52|13043.52|13167.86|13047.86|13167.86|13047.86|13163.52|13043.52|9
1626151650000|2021-07-13 04:47:30|13168.33|13048.33|13172.67|13052.67|13172.99|13052.99|13168.33|13048.33|10
1626151660000|2021-07-13 04:47:40|13173.2|13053.2|13173.13|13053.13|13173.2|13053.2|13172.57|13052.57|10
1626151670000|2021-07-13 04:47:50|13173.12|13053.12|13173.15|13053.15|13173.86|13053.86|13173.12|13053.12|10
1626151680000|2021-07-13 04:48:00|13172.63|13052.63|13170.81|13050.81|13172.63|13052.63|13170.81|13050.81|10
1626151690000|2021-07-13 04:48:10|13170.72|13050.72|13172.07|13052.07|13172.09|13052.09|13170.72|13050.72|10
1626151700000|2021-07-13 04:48:20|13171.25|13051.25|13172.55|13052.55|13172.55|13052.55|13171.22|13051.22|9
1626151710000|2021-07-13 04:48:30|13172.79|13052.79|13174.25|13054.25|13174.44|13054.44|13172.76|13052.76|10
1626151720000|2021-07-13 04:48:40|13174.49|13054.49|13177.07|13057.07|13177.08|13057.08|13174.49|13054.49|10
1626151730000|2021-07-13 04:48:50|13176.34|13056.34|13176.37|13056.37|13176.55|13056.55|13176.34|13056.34|9
1626151740000|2021-07-13 04:49:00|13176.25|13056.25|13176.94|13056.94|13177.04|13057.04|13176.25|13056.25|9
1626151750000|2021-07-13 04:49:10|13176.93|13056.93|13178.04|13058.04|13178.04|13058.04|13176.93|13056.93|10
1626151760000|2021-07-13 04:49:20|13178.02|13058.02|13178.31|13058.31|13178.31|13058.31|13177.91|13057.91|9
1626151770000|2021-07-13 04:49:30|13178.32|13058.32|13177.49|13057.49|13178.32|13058.32|13177.49|13057.49|9
1626151780000|2021-07-13 04:49:40|13177.74|13057.74|13176.88|13056.88|13177.74|13057.74|13176.76|13056.76|10
1626151790000|2021-07-13 04:49:50|13177.1|13057.1|13176.19|13056.19|13177.1|13057.1|13176.19|13056.19|10
1626151800000|2021-07-13 04:50:00|13176.21|13056.21|13174.52|13054.52|13176.21|13056.21|13174.42|13054.42|10
1626151810000|2021-07-13 04:50:10|13174.55|13054.55|13175.39|13055.39|13175.59|13055.59|13174.55|13054.55|10
1626151820000|2021-07-13 04:50:20|13175.61|13055.61|13177.06|13057.06|13177.06|13057.06|13175.58|13055.58|10
1626151830000|2021-07-13 04:50:30|13177.1|13057.1|13174.79|13054.79|13177.1|13057.1|13174.64|13054.64|10
1626151840000|2021-07-13 04:50:40|13174.39|13054.39|13172.88|13052.88|13174.39|13054.39|13172.88|13052.88|10
1626151850000|2021-07-13 04:50:50|13172.73|13052.73|13173.95|13053.95|13174.03|13054.03|13172.72|13052.72|6
1626151860000|2021-07-13 04:51:00|13174.16|13054.16|13172.91|13052.91|13174.16|13054.16|13172.91|13052.91|9
1626151870000|2021-07-13 04:51:10|13172.76|13052.76|13171.48|13051.48|13172.82|13052.82|13171.48|13051.48|10
1626151880000|2021-07-13 04:51:20|13171.03|13051.03|13169.64|13049.64|13171.03|13051.03|13169.64|13049.64|9
1626151890000|2021-07-13 04:51:30|13169.58|13049.58|13169.41|13049.41|13169.58|13049.58|13168.96|13048.96|6
1626151900000|2021-07-13 04:51:40|13169.39|13049.39|13169.88|13049.88|13169.88|13049.88|13169.29|13049.29|9
1626151910000|2021-07-13 04:51:50|13170.12|13050.12|13169.49|13049.49|13170.36|13050.36|13169.46|13049.46|10
1626151920000|2021-07-13 04:52:00|13169.36|13049.36|13169.24|13049.24|13169.44|13049.44|13169.24|13049.24|9
1626151930000|2021-07-13 04:52:10|13169.58|13049.58|13169.68|13049.68|13170.12|13050.12|13169.49|13049.49|10
1626151940000|2021-07-13 04:52:20|13169.76|13049.76|13165.64|13045.64|13169.81|13049.81|13165.45|13045.45|10
1626151950000|2021-07-13 04:52:30|13164.94|13044.94|13162.25|13042.25|13165.05|13045.05|13162.25|13042.25|9
1626151960000|2021-07-13 04:52:40|13162.21|13042.21|13158.65|13038.65|13162.21|13042.21|13158.52|13038.52|10
1626151970000|2021-07-13 04:52:50|13158.64|13038.64|13158.73|13038.73|13158.73|13038.73|13158.29|13038.29|10
1626151980000|2021-07-13 04:53:00|13158.7|13038.7|13158.77|13038.77|13158.77|13038.77|13158.48|13038.48|10
1626151990000|2021-07-13 04:53:10|13158.87|13038.87|13158.71|13038.71|13159.3|13039.3|13158.71|13038.71|9
1626152000000|2021-07-13 04:53:20|13158.76|13038.76|13158.24|13038.24|13158.93|13038.93|13158.07|13038.07|9
1626152010000|2021-07-13 04:53:30|13158.52|13038.52|13157.85|13037.85|13158.88|13038.88|13157.85|13037.85|9
1626152020000|2021-07-13 04:53:40|13157.81|13037.81|13158.86|13038.86|13158.86|13038.86|13157.7|13037.7|9
1626152030000|2021-07-13 04:53:50|13158.84|13038.84|13156.64|13036.64|13158.84|13038.84|13156.64|13036.64|9
1626152040000|2021-07-13 04:54:00|13156.54|13036.54|13154.34|13034.34|13156.54|13036.54|13154.34|13034.34|9
1626152050000|2021-07-13 04:54:10|13153.6|13033.6|13153.14|13033.14|13153.6|13033.6|13152.96|13032.96|10
1626152060000|2021-07-13 04:54:20|13153.07|13033.07|13155.4|13035.4|13155.4|13035.4|13153.07|13033.07|10
1626152070000|2021-07-13 04:54:30|13155.77|13035.77|13157.05|13037.05|13157.05|13037.05|13155.77|13035.77|10
1626152080000|2021-07-13 04:54:40|13157.32|13037.32|13157.93|13037.93|13157.93|13037.93|13157.27|13037.27|10
1626152090000|2021-07-13 04:54:50|13157.88|13037.88|13159.11|13039.11|13159.11|13039.11|13157.88|13037.88|9
1626152100000|2021-07-13 04:55:00|13158.66|13038.66|13155.51|13035.51|13158.68|13038.68|13155.51|13035.51|10
1626152110000|2021-07-13 04:55:10|13155.08|13035.08|13154.68|13034.68|13155.08|13035.08|13154.18|13034.18|10
1626152120000|2021-07-13 04:55:20|13154.99|13034.99|13156.86|13036.86|13156.94|13036.94|13154.95|13034.95|10
1626152130000|2021-07-13 04:55:30|13156.91|13036.91|13157.63|13037.63|13157.66|13037.66|13156.89|13036.89|6
1626152140000|2021-07-13 04:55:40|13157.62|13037.62|13155.5|13035.5|13157.62|13037.62|13155.47|13035.47|7
1626152150000|2021-07-13 04:55:50|13155.74|13035.74|13155.6|13035.6|13156.51|13036.51|13155.55|13035.55|10
1626152160000|2021-07-13 04:56:00|13155.74|13035.74|13156.38|13036.38|13156.38|13036.38|13155.69|13035.69|7
1626152170000|2021-07-13 04:56:10|13156.53|13036.53|13156.78|13036.78|13157.62|13037.62|13156.12|13036.12|10
1626152180000|2021-07-13 04:56:20|13156.79|13036.79|13157.87|13037.87|13157.92|13037.92|13156.79|13036.79|8
1626152190000|2021-07-13 04:56:30|13157.65|13037.65|13157.57|13037.57|13157.91|13037.91|13157.53|13037.53|10
1626152200000|2021-07-13 04:56:40|13157.62|13037.62|13158.43|13038.43|13158.43|13038.43|13157.62|13037.62|7
1626152210000|2021-07-13 04:56:50|13159.36|13039.36|13160.94|13040.94|13161.14|13041.14|13158.71|13038.71|10
1626152220000|2021-07-13 04:57:00|13160.99|13040.99|13161.19|13041.19|13161.29|13041.29|13160.99|13040.99|8
1626152230000|2021-07-13 04:57:10|13160.61|13040.61|13159.99|13039.99|13160.66|13040.66|13159.99|13039.99|9
1626152240000|2021-07-13 04:57:20|13159.34|13039.34|13159.55|13039.55|13159.55|13039.55|13159.34|13039.34|9
1626152250000|2021-07-13 04:57:30|13159.48|13039.48|13159.66|13039.66|13159.8|13039.8|13159.22|13039.22|9
1626152260000|2021-07-13 04:57:40|13159.96|13039.96|13159.78|13039.78|13160.02|13040.02|13159.78|13039.78|8
1626152270000|2021-07-13 04:57:50|13159.83|13039.83|13159.84|13039.84|13159.84|13039.84|13159.7|13039.7|8
1626152280000|2021-07-13 04:58:00|13159.96|13039.96|13159.7|13039.7|13160.14|13040.14|13159.64|13039.64|10
1626152290000|2021-07-13 04:58:10|13159.83|13039.83|13160.26|13040.26|13160.26|13040.26|13159.83|13039.83|8
1626152300000|2021-07-13 04:58:20|13160.27|13040.27|13160.5|13040.5|13160.67|13040.67|13160.27|13040.27|8
1626152310000|2021-07-13 04:58:30|13160.39|13040.39|13160.89|13040.89|13161.59|13041.59|13160.39|13040.39|8
1626152320000|2021-07-13 04:58:40|13161.11|13041.11|13163.24|13043.24|13163.24|13043.24|13161.11|13041.11|10
1626152330000|2021-07-13 04:58:50|13163.27|13043.27|13162.58|13042.58|13163.54|13043.54|13162.58|13042.58|9
1626152340000|2021-07-13 04:59:00|13162.57|13042.57|13161.96|13041.96|13163.41|13043.41|13161.96|13041.96|8
1626152350000|2021-07-13 04:59:10|13162.22|13042.22|13161.97|13041.97|13162.49|13042.49|13161.97|13041.97|7
1626152360000|2021-07-13 04:59:20|13161.54|13041.54|13160.22|13040.22|13161.87|13041.87|13160.22|13040.22|7
1626152370000|2021-07-13 04:59:30|13160.01|13040.01|13160.61|13040.61|13160.61|13040.61|13159.85|13039.85|8
1626152380000|2021-07-13 04:59:40|13160.57|13040.57|13158.13|13038.13|13160.59|13040.59|13158.08|13038.08|10
1626152390000|2021-07-13 04:59:50|13158.02|13038.02|13159.95|13039.95|13163.98|13043.98|13151.34|13031.34|10
1626152400000|2021-07-13 05:00:00|13159.72|13039.72|13158.56|13038.56|13159.76|13039.76|13157.5|13037.5|10
1626152410000|2021-07-13 05:00:10|13158.57|13038.57|13158.15|13038.15|13158.57|13038.57|13158.09|13038.09|9
1626152420000|2021-07-13 05:00:20|13158.16|13038.16|13158.85|13038.85|13158.85|13038.85|13158.16|13038.16|9
1626152430000|2021-07-13 05:00:30|13158.93|13038.93|13159.59|13039.59|13159.59|13039.59|13158.93|13038.93|9
1626152440000|2021-07-13 05:00:40|13159.61|13039.61|13161.55|13041.55|13161.55|13041.55|13159.61|13039.61|9
1626152450000|2021-07-13 05:00:50|13162.01|13042.01|13163.27|13043.27|13163.46|13043.46|13162|13042|10
1626152460000|2021-07-13 05:01:00|13163.24|13043.24|13163.43|13043.43|13163.49|13043.49|13163.1|13043.1|9
1626152470000|2021-07-13 05:01:10|13163.44|13043.44|13162.72|13042.72|13163.47|13043.47|13162.72|13042.72|8
1626152480000|2021-07-13 05:01:20|13162.32|13042.32|13162.4|13042.4|13162.55|13042.55|13162.26|13042.26|8
1626152490000|2021-07-13 05:01:30|13162.36|13042.36|13161.68|13041.68|13162.36|13042.36|13161.65|13041.65|9
1626152500000|2021-07-13 05:01:40|13161.73|13041.73|13160.39|13040.39|13161.75|13041.75|13160.39|13040.39|8
1626152510000|2021-07-13 05:01:50|13160.41|13040.41|13160.93|13040.93|13161|13041|13160.22|13040.22|10
1626152520000|2021-07-13 05:02:00|13160.85|13040.85|13158.95|13038.95|13160.91|13040.91|13158.95|13038.95|10
1626152530000|2021-07-13 05:02:10|13158.94|13038.94|13159.55|13039.55|13159.63|13039.63|13158.94|13038.94|10
1626152540000|2021-07-13 05:02:20|13159.6|13039.6|13159.15|13039.15|13159.6|13039.6|13159.15|13039.15|8
1626152550000|2021-07-13 05:02:30|13159.25|13039.25|13159.02|13039.02|13159.36|13039.36|13159.02|13039.02|9
1626152560000|2021-07-13 05:02:40|13158.99|13038.99|13158.2|13038.2|13158.99|13038.99|13158.2|13038.2|9
1626152570000|2021-07-13 05:02:50|13158.18|13038.18|13156.43|13036.43|13158.18|13038.18|13156.43|13036.43|9
1626152580000|2021-07-13 05:03:00|13155.25|13035.25|13154.39|13034.39|13155.25|13035.25|13153.86|13033.86|10
1626152590000|2021-07-13 05:03:10|13154.1|13034.1|13153.19|13033.19|13154.83|13034.83|13153.04|13033.04|9
1626152600000|2021-07-13 05:03:20|13153.16|13033.16|13152.39|13032.39|13153.16|13033.16|13152.39|13032.39|9
1626152610000|2021-07-13 05:03:30|13152.18|13032.18|13152.59|13032.59|13152.67|13032.67|13152.14|13032.14|10
1626152620000|2021-07-13 05:03:40|13152.67|13032.67|13150.35|13030.35|13152.67|13032.67|13150.35|13030.35|10
1626152630000|2021-07-13 05:03:50|13149.96|13029.96|13148.63|13028.63|13150.15|13030.15|13148.56|13028.56|10
1626152640000|2021-07-13 05:04:00|13148.61|13028.61|13148.26|13028.26|13148.61|13028.61|13147.79|13027.79|10
1626152650000|2021-07-13 05:04:10|13148.34|13028.34|13147.48|13027.48|13148.35|13028.35|13147.45|13027.45|10
1626152660000|2021-07-13 05:04:20|13147.47|13027.47|13147.64|13027.64|13148.32|13028.32|13147.47|13027.47|10
1626152670000|2021-07-13 05:04:30|13147.61|13027.61|13147.47|13027.47|13147.61|13027.61|13147.47|13027.47|7
1626152680000|2021-07-13 05:04:40|13147.64|13027.64|13145.89|13025.89|13147.64|13027.64|13145.89|13025.89|9
1626152690000|2021-07-13 05:04:50|13145.04|13025.04|13143.15|13023.15|13145.04|13025.04|13143.15|13023.15|9
1626152700000|2021-07-13 05:05:00|13142.98|13022.98|13141.17|13021.17|13142.98|13022.98|13141.17|13021.17|10
1626152710000|2021-07-13 05:05:10|13141.16|13021.16|13139.75|13019.75|13141.31|13021.31|13139.75|13019.75|9
1626152720000|2021-07-13 05:05:20|13138.72|13018.72|13138.29|13018.29|13138.72|13018.72|13138.21|13018.21|8
1626152730000|2021-07-13 05:05:30|13138.03|13018.03|13137.15|13017.15|13138.12|13018.12|13137.15|13017.15|9
1626152740000|2021-07-13 05:05:40|13137.14|13017.14|13135.15|13015.15|13137.14|13017.14|13135.15|13015.15|9
1626152750000|2021-07-13 05:05:50|13134.23|13014.23|13132.55|13012.55|13134.23|13014.23|13132.55|13012.55|10
1626152760000|2021-07-13 05:06:00|13131.56|13011.56|13125.26|13005.26|13131.83|13011.83|13125.26|13005.26|10
1626152770000|2021-07-13 05:06:10|13123.13|13003.13|13118.56|12998.56|13123.13|13003.13|13118.56|12998.56|10
1626152780000|2021-07-13 05:06:20|13118.21|12998.21|13118.22|12998.22|13118.79|12998.79|13118.08|12998.08|10
1626152790000|2021-07-13 05:06:30|13118.28|12998.28|13117|12997|13119.12|12999.12|13116.93|12996.93|10
1626152800000|2021-07-13 05:06:40|13116.99|12996.99|13115.87|12995.87|13117.01|12997.01|13115.87|12995.87|10
1626152810000|2021-07-13 05:06:50|13116.87|12996.87|13114.87|12994.87|13116.87|12996.87|13114.87|12994.87|10
1626152820000|2021-07-13 05:07:00|13114.46|12994.46|13114.83|12994.83|13114.83|12994.83|13113.49|12993.49|9
1626152830000|2021-07-13 05:07:10|13115.16|12995.16|13115.04|12995.04|13115.16|12995.16|13114.29|12994.29|10
1626152840000|2021-07-13 05:07:20|13117.54|12997.54|13114.86|12994.86|13117.62|12997.62|13114.86|12994.86|10
1626152850000|2021-07-13 05:07:30|13113.4|12993.4|13113.39|12993.39|13113.66|12993.66|13113.38|12993.38|9
1626152860000|2021-07-13 05:07:40|13113.49|12993.49|13113.8|12993.8|13113.8|12993.8|13113.45|12993.45|8
1626152870000|2021-07-13 05:07:50|13113.82|12993.82|13113.94|12993.94|13113.94|12993.94|13113.7|12993.7|9
1626152880000|2021-07-13 05:08:00|13114.02|12994.02|13113.01|12993.01|13114.02|12994.02|13112.99|12992.99|8
1626152890000|2021-07-13 05:08:10|13113.23|12993.23|13114.79|12994.79|13114.79|12994.79|13113.23|12993.23|9
1626152900000|2021-07-13 05:08:20|13115.36|12995.36|13116.17|12996.17|13116.22|12996.22|13115.36|12995.36|10
1626152910000|2021-07-13 05:08:30|13115.8|12995.8|13115.06|12995.06|13116.15|12996.15|13115.06|12995.06|10
1626152920000|2021-07-13 05:08:40|13114.94|12994.94|13114.75|12994.75|13114.94|12994.94|13114.26|12994.26|10
1626152930000|2021-07-13 05:08:50|13114.49|12994.49|13109.05|12989.05|13114.52|12994.52|13109.05|12989.05|10
1626152940000|2021-07-13 05:09:00|13107.07|12987.07|13097.73|12977.73|13107.07|12987.07|13097.73|12977.73|10
1626152950000|2021-07-13 05:09:10|13097.12|12977.12|13094.14|12974.14|13097.12|12977.12|13093.82|12973.82|10
1626152960000|2021-07-13 05:09:20|13093.1|12973.1|13085.46|12965.46|13093.1|12973.1|13085.22|12965.22|10
1626152970000|2021-07-13 05:09:30|13085.97|12965.97|13084.74|12964.74|13085.97|12965.97|13084.55|12964.55|9
1626152980000|2021-07-13 05:09:40|13084.69|12964.69|13085.6|12965.6|13085.6|12965.6|13083.47|12963.47|10
1626152990000|2021-07-13 05:09:50|13085.56|12965.56|13086.91|12966.91|13086.91|12966.91|13085.56|12965.56|10
1626153000000|2021-07-13 05:10:00|13086.74|12966.74|13090.01|12970.01|13090.01|12970.01|13086.35|12966.35|10
1626153010000|2021-07-13 05:10:10|13090|12970|13090.59|12970.59|13090.99|12970.99|13090|12970|10
1626153020000|2021-07-13 05:10:20|13090.48|12970.48|13087.68|12967.68|13090.48|12970.48|13087.68|12967.68|9
1626153030000|2021-07-13 05:10:30|13087.5|12967.5|13081.36|12961.36|13088.4|12968.4|13081.36|12961.36|10
1626153040000|2021-07-13 05:10:40|13081.14|12961.14|13077.25|12957.25|13081.14|12961.14|13077.25|12957.25|10
1626153050000|2021-07-13 05:10:50|13076.62|12956.62|13075.65|12955.65|13076.82|12956.82|13074.87|12954.87|10
1626153060000|2021-07-13 05:11:00|13075.46|12955.46|13075.46|12955.46|13075.86|12955.86|13075.08|12955.08|8
1626153070000|2021-07-13 05:11:10|13074.62|12954.62|13072.32|12952.32|13074.62|12954.62|13072.32|12952.32|9
1626153080000|2021-07-13 05:11:20|13072.67|12952.67|13071.55|12951.55|13072.67|12952.67|13071.55|12951.55|10
1626153090000|2021-07-13 05:11:30|13071.59|12951.59|13072.23|12952.23|13072.23|12952.23|13071.33|12951.33|10
1626153100000|2021-07-13 05:11:40|13072.09|12952.09|13072.24|12952.24|13072.52|12952.52|13072.09|12952.09|9
1626153110000|2021-07-13 05:11:50|13072.25|12952.25|13072.25|12952.25|13072.44|12952.44|13072.1|12952.1|9
1626153120000|2021-07-13 05:12:00|13072.28|12952.28|13072.27|12952.27|13072.4|12952.4|13071.54|12951.54|10
1626153130000|2021-07-13 05:12:10|13072.1|12952.1|13071.53|12951.53|13072.36|12952.36|13071.53|12951.53|10
1626153140000|2021-07-13 05:12:20|13071.42|12951.42|13071|12951|13071.42|12951.42|13070.08|12950.08|10
1626153150000|2021-07-13 05:12:30|13070.9|12950.9|13068.65|12948.65|13071.22|12951.22|13068.65|12948.65|9
1626153160000|2021-07-13 05:12:40|13067.62|12947.62|13065.05|12945.05|13067.62|12947.62|13064.8|12944.8|10
1626153170000|2021-07-13 05:12:50|13065.31|12945.31|13063.27|12943.27|13065.31|12945.31|13063.27|12943.27|10
1626153180000|2021-07-13 05:13:00|13063.14|12943.14|13062.94|12942.94|13063.24|12943.24|13062.63|12942.63|10
1626153190000|2021-07-13 05:13:10|13063.64|12943.64|13063.14|12943.14|13063.64|12943.64|13063.04|12943.04|9
1626153200000|2021-07-13 05:13:20|13063.09|12943.09|13061.14|12941.14|13063.09|12943.09|13061.13|12941.13|10
1626153210000|2021-07-13 05:13:30|13061.17|12941.17|13058.96|12938.96|13061.33|12941.33|13058.96|12938.96|10
1626153220000|2021-07-13 05:13:40|13058.37|12938.37|13048.33|12928.33|13058.37|12938.37|13048.33|12928.33|10
1626153230000|2021-07-13 05:13:50|13047.82|12927.82|13048.09|12928.09|13048.53|12928.53|13047.81|12927.81|10
1626153240000|2021-07-13 05:14:00|13047.96|12927.96|13050.02|12930.02|13050.05|12930.05|13047.92|12927.92|10
1626153250000|2021-07-13 05:14:10|13050.43|12930.43|13052.35|12932.35|13052.43|12932.43|13050.43|12930.43|10
1626153260000|2021-07-13 05:14:20|13052.19|12932.19|13052.86|12932.86|13053.33|12933.33|13051.76|12931.76|10
1626153270000|2021-07-13 05:14:30|13053.06|12933.06|13053.68|12933.68|13053.69|12933.69|13053.06|12933.06|10
1626153280000|2021-07-13 05:14:40|13053.92|12933.92|13054.18|12934.18|13054.36|12934.36|13053.87|12933.87|7
1626153290000|2021-07-13 05:14:50|13054.27|12934.27|13053.72|12933.72|13054.27|12934.27|13053.3|12933.3|9
1626153300000|2021-07-13 05:15:00|13053.63|12933.63|13052.82|12932.82|13054.03|12934.03|13052.82|12932.82|9
1626153310000|2021-07-13 05:15:10|13051.52|12931.52|13042.58|12922.58|13052.67|12932.67|13042.58|12922.58|10
1626153320000|2021-07-13 05:15:20|13041.06|12921.06|13030.12|12910.12|13041.06|12921.06|13030.12|12910.12|10
1626153330000|2021-07-13 05:15:30|13030.02|12910.02|13016.76|12896.76|13030.02|12910.02|13015.24|12895.24|10
1626153340000|2021-07-13 05:15:40|13016.11|12896.11|13015.92|12895.92|13016.14|12896.14|13013.95|12893.95|10
1626153350000|2021-07-13 05:15:50|13016.49|12896.49|13016.96|12896.96|13018.21|12898.21|13016.49|12896.49|9
1626153360000|2021-07-13 05:16:00|13016.77|12896.77|13019.09|12899.09|13019.09|12899.09|13016.65|12896.65|10
1626153370000|2021-07-13 05:16:10|13019.02|12899.02|13018.35|12898.35|13019.02|12899.02|13017.69|12897.69|10
1626153380000|2021-07-13 05:16:20|13018.25|12898.25|13013.15|12893.15|13018.25|12898.25|13013.15|12893.15|10
1626153390000|2021-07-13 05:16:30|13013.03|12893.03|13008.64|12888.64|13013.09|12893.09|13008.64|12888.64|10
1626153400000|2021-07-13 05:16:40|13008.76|12888.76|13004.42|12884.42|13008.76|12888.76|13002|12882|10
1626153410000|2021-07-13 05:16:50|13003.11|12883.11|12999.17|12879.17|13003.11|12883.11|12999.17|12879.17|10
1626153420000|2021-07-13 05:17:00|12997.68|12877.68|12994.86|12874.86|12997.68|12877.68|12994.52|12874.52|10
1626153430000|2021-07-13 05:17:10|12994.17|12874.17|12989.86|12869.86|12994.17|12874.17|12989.26|12869.26|10
1626153440000|2021-07-13 05:17:20|12989.81|12869.81|12987.82|12867.82|12989.81|12869.81|12987.14|12867.14|9
1626153450000|2021-07-13 05:17:30|12987.61|12867.61|12988.39|12868.39|12988.53|12868.53|12987.09|12867.09|10
1626153460000|2021-07-13 05:17:40|12987.32|12867.32|12983.99|12863.99|12988.07|12868.07|12983.99|12863.99|10
1626153470000|2021-07-13 05:17:50|12980.75|12860.75|12974.75|12854.75|12980.75|12860.75|12974.75|12854.75|10
1626153480000|2021-07-13 05:18:00|12974.12|12854.12|12978.04|12858.04|12978.04|12858.04|12972.39|12852.39|10
1626153490000|2021-07-13 05:18:10|12980.22|12860.22|12986|12866|12986|12866|12980.22|12860.22|10
1626153500000|2021-07-13 05:18:20|12986.2|12866.2|12988.2|12868.2|12988.2|12868.2|12986.2|12866.2|9
1626153510000|2021-07-13 05:18:30|12987.92|12867.92|12987.43|12867.43|12987.92|12867.92|12987.09|12867.09|9
1626153520000|2021-07-13 05:18:40|12987.7|12867.7|12989.71|12869.71|12989.81|12869.81|12987.35|12867.35|10
1626153530000|2021-07-13 05:18:50|12989.7|12869.7|12990.22|12870.22|12991.02|12871.02|12989.7|12869.7|10
1626153540000|2021-07-13 05:19:00|12989.7|12869.7|12983.74|12863.74|12989.7|12869.7|12983.74|12863.74|10
1626153550000|2021-07-13 05:19:10|12983.09|12863.09|12977.51|12857.51|12983.09|12863.09|12977.51|12857.51|10
1626153560000|2021-07-13 05:19:20|12977.28|12857.28|12969.66|12849.66|12977.28|12857.28|12969.66|12849.66|10
1626153570000|2021-07-13 05:19:30|12969.68|12849.68|12969.86|12849.86|12969.86|12849.86|12969.03|12849.03|10
1626153580000|2021-07-13 05:19:40|12970.85|12850.85|12971.19|12851.19|12971.32|12851.32|12970.41|12850.41|10
1626153590000|2021-07-13 05:19:50|12971.69|12851.69|12972.95|12852.95|12972.95|12852.95|12971.38|12851.38|10
1626153600000|2021-07-13 05:20:00|12973.11|12853.11|12976.46|12856.46|12976.46|12856.46|12973.11|12853.11|10
1626153610000|2021-07-13 05:20:10|12976.28|12856.28|12978.47|12858.47|12978.64|12858.64|12976.24|12856.24|10
1626153620000|2021-07-13 05:20:20|12978.5|12858.5|12981.64|12861.64|12981.64|12861.64|12978.38|12858.38|10
1626153630000|2021-07-13 05:20:30|12981.74|12861.74|12985.61|12865.61|12985.61|12865.61|12981.74|12861.74|10
1626153640000|2021-07-13 05:20:40|12985.82|12865.82|12987.9|12867.9|12987.9|12867.9|12985.68|12865.68|9
1626153650000|2021-07-13 05:20:50|12987.82|12867.82|12988.66|12868.66|12988.66|12868.66|12987.82|12867.82|9
1626153660000|2021-07-13 05:21:00|12988.75|12868.75|12988.92|12868.92|12989|12869|12988.62|12868.62|10
1626153670000|2021-07-13 05:21:10|12989.18|12869.18|12990.82|12870.82|12990.82|12870.82|12988.67|12868.67|10
1626153680000|2021-07-13 05:21:20|12992.7|12872.7|12994.81|12874.81|12995|12875|12992.7|12872.7|10
1626153690000|2021-07-13 05:21:30|12995.53|12875.53|12998.69|12878.69|12998.69|12878.69|12995.53|12875.53|10
1626153700000|2021-07-13 05:21:40|12998.65|12878.65|12998.14|12878.14|12998.65|12878.65|12998|12878|10
1626153710000|2021-07-13 05:21:50|12998.69|12878.69|12999.75|12879.75|12999.83|12879.83|12998.31|12878.31|10
1626153720000|2021-07-13 05:22:00|13000.21|12880.21|13000.39|12880.39|13000.6|12880.6|13000.21|12880.21|10
1626153730000|2021-07-13 05:22:10|13001.25|12881.25|13002.82|12882.82|13003.27|12883.27|13001.25|12881.25|9
1626153740000|2021-07-13 05:22:20|13003.3|12883.3|13004.46|12884.46|13004.66|12884.66|13002.74|12882.74|10
1626153750000|2021-07-13 05:22:30|13004.52|12884.52|13004.29|12884.29|13004.91|12884.91|13004.29|12884.29|10
1626153760000|2021-07-13 05:22:40|13004.41|12884.41|13003.97|12883.97|13004.71|12884.71|13003.97|12883.97|9
1626153770000|2021-07-13 05:22:50|13002.69|12882.69|13004.44|12884.44|13004.44|12884.44|13002.69|12882.69|9
1626153780000|2021-07-13 05:23:00|13003.83|12883.83|12999.02|12879.02|13003.83|12883.83|12999.02|12879.02|10
1626153790000|2021-07-13 05:23:10|12998.61|12878.61|12996.47|12876.47|12998.61|12878.61|12996.47|12876.47|10
1626153800000|2021-07-13 05:23:20|12996.24|12876.24|12996.2|12876.2|12996.73|12876.73|12995.73|12875.73|10
1626153810000|2021-07-13 05:23:30|12996.44|12876.44|12998.88|12878.88|12998.97|12878.97|12996.37|12876.37|10
1626153820000|2021-07-13 05:23:40|12998.01|12878.01|12999.97|12879.97|13000.05|12880.05|12998.01|12878.01|9
1626153830000|2021-07-13 05:23:50|13000.27|12880.27|13000.57|12880.57|13000.57|12880.57|13000.22|12880.22|9
1626153840000|2021-07-13 05:24:00|13000.6|12880.6|13001.06|12881.06|13001.06|12881.06|13000.6|12880.6|9
1626153850000|2021-07-13 05:24:10|13001.21|12881.21|12998.47|12878.47|13001.51|12881.51|12998.47|12878.47|10
1626153860000|2021-07-13 05:24:20|12998.28|12878.28|12995.28|12875.28|12998.28|12878.28|12995.28|12875.28|9
1626153870000|2021-07-13 05:24:30|12994.58|12874.58|12991.56|12871.56|12994.58|12874.58|12991.56|12871.56|10
1626153880000|2021-07-13 05:24:40|12991.41|12871.41|12987.89|12867.89|12992.2|12872.2|12987.89|12867.89|10
1626153890000|2021-07-13 05:24:50|12988.31|12868.31|12986.8|12866.8|12988.31|12868.31|12986.78|12866.78|10
1626153900000|2021-07-13 05:25:00|12986.55|12866.55|12986.86|12866.86|12986.86|12866.86|12986.23|12866.23|9
1626153910000|2021-07-13 05:25:10|12987.18|12867.18|12987.07|12867.07|12987.63|12867.63|12987.07|12867.07|10
1626153920000|2021-07-13 05:25:20|12987.15|12867.15|12987.76|12867.76|12987.76|12867.76|12986.98|12866.98|10
1626153930000|2021-07-13 05:25:30|12987.68|12867.68|12988.7|12868.7|12988.76|12868.76|12987.66|12867.66|9
1626153940000|2021-07-13 05:25:40|12988.82|12868.82|12992.97|12872.97|12992.97|12872.97|12988.82|12868.82|9
1626153950000|2021-07-13 05:25:50|12993.47|12873.47|12995.74|12875.74|12995.74|12875.74|12993.24|12873.24|10
1626153960000|2021-07-13 05:26:00|12996.07|12876.07|12999.81|12879.81|12999.81|12879.81|12996.07|12876.07|10
1626153970000|2021-07-13 05:26:10|12999.7|12879.7|12999.2|12879.2|12999.7|12879.7|12999.2|12879.2|8
1626153980000|2021-07-13 05:26:20|12999.14|12879.14|12998.48|12878.48|12999.6|12879.6|12998.48|12878.48|9
1626153990000|2021-07-13 05:26:30|12998.15|12878.15|12995.61|12875.61|12998.15|12878.15|12995.61|12875.61|10
1626154000000|2021-07-13 05:26:40|12993.59|12873.59|12991.25|12871.25|12993.59|12873.59|12991.25|12871.25|10
1626154010000|2021-07-13 05:26:50|12991.1|12871.1|12991.16|12871.16|12991.2|12871.2|12991.1|12871.1|7
1626154020000|2021-07-13 05:27:00|12991.15|12871.15|12990.74|12870.74|12991.15|12871.15|12990.74|12870.74|9
1626154030000|2021-07-13 05:27:10|12990.76|12870.76|12988.2|12868.2|12990.92|12870.92|12988.2|12868.2|10
1626154040000|2021-07-13 05:27:20|12987.84|12867.84|12984.63|12864.63|12987.84|12867.84|12984.63|12864.63|10
1626154050000|2021-07-13 05:27:30|12984.71|12864.71|12984.15|12864.15|12985.37|12865.37|12984.01|12864.01|10
1626154060000|2021-07-13 05:27:40|12984.21|12864.21|12981.39|12861.39|12984.62|12864.62|12981.39|12861.39|10
1626154070000|2021-07-13 05:27:50|12981.09|12861.09|12976.81|12856.81|12981.09|12861.09|12976.81|12856.81|10
1626154080000|2021-07-13 05:28:00|12976.56|12856.56|12970.22|12850.22|12976.56|12856.56|12970.22|12850.22|10
1626154090000|2021-07-13 05:28:10|12969.1|12849.1|12965.12|12845.12|12969.1|12849.1|12965.12|12845.12|10
1626154100000|2021-07-13 05:28:20|12963.63|12843.63|12962.91|12842.91|12964.36|12844.36|12962.77|12842.77|10
1626154110000|2021-07-13 05:28:30|12963.42|12843.42|12961.86|12841.86|12963.62|12843.62|12961.86|12841.86|10
1626154120000|2021-07-13 05:28:40|12961.7|12841.7|12963.23|12843.23|12963.3|12843.3|12961.7|12841.7|10
1626154130000|2021-07-13 05:28:50|12963.6|12843.6|12963.82|12843.82|12963.82|12843.82|12963.31|12843.31|10
1626154140000|2021-07-13 05:29:00|12964.16|12844.16|12964.7|12844.7|12965.09|12845.09|12964.16|12844.16|10
1626154150000|2021-07-13 05:29:10|12965.02|12845.02|12964.61|12844.61|12967.16|12847.16|12964.59|12844.59|9
1626154160000|2021-07-13 05:29:20|12965.3|12845.3|12963.7|12843.7|12965.3|12845.3|12962.15|12842.15|10
1626154170000|2021-07-13 05:29:30|12963.97|12843.97|12966.67|12846.67|12966.67|12846.67|12963.97|12843.97|10
1626154180000|2021-07-13 05:29:40|12966.72|12846.72|12967.85|12847.85|12968.56|12848.56|12966.72|12846.72|10
1626154190000|2021-07-13 05:29:50|12967.33|12847.33|12966.64|12846.64|12967.47|12847.47|12966.5|12846.5|10
1626154200000|2021-07-13 05:30:00|12966.38|12846.38|12965.94|12845.94|12966.38|12846.38|12965.26|12845.26|10
1626154210000|2021-07-13 05:30:10|12965.8|12845.8|12966.52|12846.52|12966.52|12846.52|12965.47|12845.47|10
1626154220000|2021-07-13 05:30:20|12966.91|12846.91|12966.33|12846.33|12967.03|12847.03|12966.26|12846.26|9
1626154230000|2021-07-13 05:30:30|12966.35|12846.35|12972.63|12852.63|12972.63|12852.63|12966.05|12846.05|10
1626154240000|2021-07-13 05:30:40|12972.69|12852.69|12977.18|12857.18|12977.18|12857.18|12972.69|12852.69|10
1626154250000|2021-07-13 05:30:50|12977.41|12857.41|12979.68|12859.68|12979.76|12859.76|12977.35|12857.35|10
1626154260000|2021-07-13 05:31:00|12979.65|12859.65|12978.2|12858.2|12979.69|12859.69|12978.2|12858.2|10
1626154270000|2021-07-13 05:31:10|12977.99|12857.99|12978.85|12858.85|12979.05|12859.05|12977.99|12857.99|10
1626154280000|2021-07-13 05:31:20|12978.96|12858.96|12977.26|12857.26|12979.24|12859.24|12977.26|12857.26|9
1626154290000|2021-07-13 05:31:30|12977.2|12857.2|12975.77|12855.77|12977.21|12857.21|12975.77|12855.77|9
1626154300000|2021-07-13 05:31:40|12976.12|12856.12|12973.21|12853.21|12976.12|12856.12|12973.21|12853.21|9
1626154310000|2021-07-13 05:31:50|12971.39|12851.39|12969.78|12849.78|12971.47|12851.47|12969.78|12849.78|10
1626154320000|2021-07-13 05:32:00|12969.19|12849.19|12966.48|12846.48|12969.19|12849.19|12966.48|12846.48|9
1626154330000|2021-07-13 05:32:10|12966.3|12846.3|12964.63|12844.63|12966.3|12846.3|12964.63|12844.63|10
1626154340000|2021-07-13 05:32:20|12963.93|12843.93|12962.06|12842.06|12963.93|12843.93|12962.06|12842.06|10
1626154350000|2021-07-13 05:32:30|12961.98|12841.98|12960.05|12840.05|12961.98|12841.98|12959.32|12839.32|10
1626154360000|2021-07-13 05:32:40|12960.03|12840.03|12958.69|12838.69|12960.03|12840.03|12958.25|12838.25|9
1626154370000|2021-07-13 05:32:50|12958.81|12838.81|12958.54|12838.54|12960.23|12840.23|12958.05|12838.05|10
1626154380000|2021-07-13 05:33:00|12956.73|12836.73|12956.94|12836.94|12957.36|12837.36|12955.99|12835.99|9
1626154390000|2021-07-13 05:33:10|12955.68|12835.68|12954.05|12834.05|12955.68|12835.68|12954.05|12834.05|8
1626154400000|2021-07-13 05:33:20|12953.16|12833.16|12951.33|12831.33|12953.16|12833.16|12951.33|12831.33|9
1626154410000|2021-07-13 05:33:30|12951.19|12831.19|12949.95|12829.95|12951.19|12831.19|12949.95|12829.95|9
1626154420000|2021-07-13 05:33:40|12950.71|12830.71|12951.33|12831.33|12951.33|12831.33|12950.71|12830.71|9
1626154430000|2021-07-13 05:33:50|12951.28|12831.28|12950.13|12830.13|12951.28|12831.28|12949.88|12829.88|8
1626154440000|2021-07-13 05:34:00|12950.05|12830.05|12950.46|12830.46|12950.57|12830.57|12949.3|12829.3|10
1626154450000|2021-07-13 05:34:10|12949.62|12829.62|12949.32|12829.32|12950.43|12830.43|12949.32|12829.32|10
1626154460000|2021-07-13 05:34:20|12950.21|12830.21|12949.9|12829.9|12950.57|12830.57|12949.85|12829.85|10
1626154470000|2021-07-13 05:34:30|12948.14|12828.14|12945.47|12825.47|12948.14|12828.14|12944.89|12824.89|9
1626154480000|2021-07-13 05:34:40|12945.13|12825.13|12944.51|12824.51|12945.13|12825.13|12943.94|12823.94|10
1626154490000|2021-07-13 05:34:50|12944.48|12824.48|12941.49|12821.49|12944.48|12824.48|12941.49|12821.49|10
1626154500000|2021-07-13 05:35:00|12941.22|12821.22|12935.87|12815.87|12941.22|12821.22|12935.87|12815.87|10
1626154510000|2021-07-13 05:35:10|12935.34|12815.34|12926.15|12806.15|12935.34|12815.34|12926.15|12806.15|10
1626154520000|2021-07-13 05:35:20|12926.14|12806.14|12924.38|12804.38|12926.14|12806.14|12924.21|12804.21|9
1626154530000|2021-07-13 05:35:30|12924.17|12804.17|12927.56|12807.56|12927.56|12807.56|12923.76|12803.76|10
1626154540000|2021-07-13 05:35:40|12927.57|12807.57|12932.96|12812.96|12933.44|12813.44|12927.57|12807.57|10
1626154550000|2021-07-13 05:35:50|12934.12|12814.12|12938.14|12818.14|12938.18|12818.18|12934.12|12814.12|10
1626154560000|2021-07-13 05:36:00|12939.21|12819.21|12941.07|12821.07|12941.07|12821.07|12938.25|12818.25|10
1626154570000|2021-07-13 05:36:10|12941.55|12821.55|12946.87|12826.87|12946.87|12826.87|12941.55|12821.55|10
1626154580000|2021-07-13 05:36:20|12946.71|12826.71|12951.11|12831.11|12951.11|12831.11|12946.34|12826.34|10
1626154590000|2021-07-13 05:36:30|12950.97|12830.97|12952.48|12832.48|12952.54|12832.54|12950.81|12830.81|10
1626154600000|2021-07-13 05:36:40|12952.57|12832.57|12953.61|12833.61|12953.62|12833.62|12952.53|12832.53|9
1626154610000|2021-07-13 05:36:50|12954.02|12834.02|12954.05|12834.05|12955.09|12835.09|12953.96|12833.96|9
1626154620000|2021-07-13 05:37:00|12953.97|12833.97|12958.48|12838.48|12958.48|12838.48|12953.58|12833.58|10
1626154630000|2021-07-13 05:37:10|12958.98|12838.98|12961.79|12841.79|12961.79|12841.79|12958.98|12838.98|10
1626154640000|2021-07-13 05:37:20|12961.69|12841.69|12961.88|12841.88|12962.94|12842.94|12961.69|12841.69|10
1626154650000|2021-07-13 05:37:30|12962.69|12842.69|12964.22|12844.22|12964.22|12844.22|12962.46|12842.46|10
1626154660000|2021-07-13 05:37:40|12963.8|12843.8|12961.72|12841.72|12963.8|12843.8|12961.32|12841.32|10
1626154670000|2021-07-13 05:37:50|12961.54|12841.54|12958.94|12838.94|12961.54|12841.54|12958.51|12838.51|10
1626154680000|2021-07-13 05:38:00|12959.08|12839.08|12955.79|12835.79|12959.08|12839.08|12955.49|12835.49|10
1626154690000|2021-07-13 05:38:10|12955.95|12835.95|12956.75|12836.75|12957.14|12837.14|12955.02|12835.02|10
1626154700000|2021-07-13 05:38:20|12956.33|12836.33|12955.7|12835.7|12956.33|12836.33|12955.26|12835.26|10
1626154710000|2021-07-13 05:38:30|12955.8|12835.8|12951.69|12831.69|12956.38|12836.38|12951.69|12831.69|10
1626154720000|2021-07-13 05:38:40|12951.8|12831.8|12947.53|12827.53|12951.8|12831.8|12947.53|12827.53|10
1626154730000|2021-07-13 05:38:50|12946.99|12826.99|12944.64|12824.64|12947.07|12827.07|12944.64|12824.64|9
1626154740000|2021-07-13 05:39:00|12944.24|12824.24|12939.62|12819.62|12944.24|12824.24|12939.62|12819.62|10
1626154750000|2021-07-13 05:39:10|12939.48|12819.48|12938.94|12818.94|12939.82|12819.82|12938.94|12818.94|10
1626154760000|2021-07-13 05:39:20|12939.21|12819.21|12938.15|12818.15|12939.21|12819.21|12938.15|12818.15|10
1626154770000|2021-07-13 05:39:30|12938.11|12818.11|12940.39|12820.39|12941.17|12821.17|12938.11|12818.11|10
1626154780000|2021-07-13 05:39:40|12939.54|12819.54|12939.54|12819.54|12939.77|12819.77|12939.17|12819.17|10
1626154790000|2021-07-13 05:39:50|12939.55|12819.55|12942.1|12822.1|12942.1|12822.1|12939.55|12819.55|9
1626154800000|2021-07-13 05:40:00|12941.51|12821.51|12945.84|12825.84|12945.84|12825.84|12940.5|12820.5|10
1626154810000|2021-07-13 05:40:10|12946.55|12826.55|12948.16|12828.16|12948.16|12828.16|12946.55|12826.55|10
1626154820000|2021-07-13 05:40:20|12948.2|12828.2|12949|12829|12949|12829|12947.44|12827.44|9
1626154830000|2021-07-13 05:40:30|12949.36|12829.36|12950.73|12830.73|12951.42|12831.42|12949.36|12829.36|9
1626154840000|2021-07-13 05:40:40|12951.45|12831.45|12950.22|12830.22|12951.45|12831.45|12950.15|12830.15|10
1626154850000|2021-07-13 05:40:50|12950.36|12830.36|12951.82|12831.82|12951.82|12831.82|12950.34|12830.34|10
1626154860000|2021-07-13 05:41:00|12951.81|12831.81|12949.67|12829.67|12951.81|12831.81|12949.62|12829.62|10
1626154870000|2021-07-13 05:41:10|12949.55|12829.55|12948.7|12828.7|12949.55|12829.55|12948.13|12828.13|9
1626154880000|2021-07-13 05:41:20|12948.69|12828.69|12949.04|12829.04|12949.05|12829.05|12948.62|12828.62|9
1626154890000|2021-07-13 05:41:30|12949.09|12829.09|12946.75|12826.75|12949.22|12829.22|12946.75|12826.75|10
1626154900000|2021-07-13 05:41:40|12946.79|12826.79|12943.86|12823.86|12946.79|12826.79|12943.86|12823.86|9
1626154910000|2021-07-13 05:41:50|12943.58|12823.58|12937.21|12817.21|12943.58|12823.58|12937.21|12817.21|10
1626154920000|2021-07-13 05:42:00|12937.14|12817.14|12932.11|12812.11|12937.28|12817.28|12932.11|12812.11|10
1626154930000|2021-07-13 05:42:10|12931.59|12811.59|12928.61|12808.61|12931.59|12811.59|12928.55|12808.55|10
1626154940000|2021-07-13 05:42:20|12928.51|12808.51|12927.2|12807.2|12928.51|12808.51|12927.19|12807.19|10
1626154950000|2021-07-13 05:42:30|12926.84|12806.84|12922.18|12802.18|12926.84|12806.84|12922.18|12802.18|10
1626154960000|2021-07-13 05:42:40|12922.19|12802.19|12923.79|12803.79|12923.79|12803.79|12921.84|12801.84|9
1626154970000|2021-07-13 05:42:50|12923.41|12803.41|12923.18|12803.18|12923.41|12803.41|12921.12|12801.12|10
1626154980000|2021-07-13 05:43:00|12923.39|12803.39|12922.93|12802.93|12924.16|12804.16|12922.93|12802.93|10
1626154990000|2021-07-13 05:43:10|12922.81|12802.81|12924.27|12804.27|12924.88|12804.88|12922.81|12802.81|10
1626155000000|2021-07-13 05:43:20|12925.31|12805.31|12926.97|12806.97|12926.97|12806.97|12925.31|12805.31|10
1626155010000|2021-07-13 05:43:30|12927.38|12807.38|12929.98|12809.98|12929.98|12809.98|12927.29|12807.29|9
1626155020000|2021-07-13 05:43:40|12930.08|12810.08|12930.52|12810.52|12930.83|12810.83|12929.54|12809.54|10
1626155030000|2021-07-13 05:43:50|12930.62|12810.62|12932.09|12812.09|12932.09|12812.09|12930.09|12810.09|10
1626155040000|2021-07-13 05:44:00|12932.14|12812.14|12930.22|12810.22|12932.14|12812.14|12930.04|12810.04|10
1626155050000|2021-07-13 05:44:10|12930.39|12810.39|12929.79|12809.79|12930.39|12810.39|12929.35|12809.35|10
1626155060000|2021-07-13 05:44:20|12929.83|12809.83|12931.28|12811.28|12931.28|12811.28|12929.71|12809.71|9
1626155070000|2021-07-13 05:44:30|12931.33|12811.33|12931.09|12811.09|12931.76|12811.76|12931.09|12811.09|9
1626155080000|2021-07-13 05:44:40|12930.09|12810.09|12929.95|12809.95|12930.12|12810.12|12929.85|12809.85|9
1626155090000|2021-07-13 05:44:50|12929.97|12809.97|12931.87|12811.87|12931.87|12811.87|12929.97|12809.97|10
1626155100000|2021-07-13 05:45:00|12931.96|12811.96|12933.22|12813.22|12933.22|12813.22|12931.96|12811.96|10
1626155110000|2021-07-13 05:45:10|12933.37|12813.37|12936.53|12816.53|12936.53|12816.53|12933.37|12813.37|10
1626155120000|2021-07-13 05:45:20|12936.45|12816.45|12937.48|12817.48|12937.54|12817.54|12936.45|12816.45|7
1626155130000|2021-07-13 05:45:30|12937.58|12817.58|12936.64|12816.64|12937.77|12817.77|12936.64|12816.64|9
1626155140000|2021-07-13 05:45:40|12935.92|12815.92|12936.39|12816.39|12936.44|12816.44|12935.92|12815.92|10
1626155150000|2021-07-13 05:45:50|12936.52|12816.52|12940.03|12820.03|12940.03|12820.03|12936.52|12816.52|10
1626155160000|2021-07-13 05:46:00|12939.92|12819.92|12940.7|12820.7|12940.7|12820.7|12939.61|12819.61|10
1626155170000|2021-07-13 05:46:10|12940.39|12820.39|12938.95|12818.95|12940.39|12820.39|12938.95|12818.95|10
1626155180000|2021-07-13 05:46:20|12938.42|12818.42|12936.93|12816.93|12938.42|12818.42|12936.93|12816.93|10
1626155190000|2021-07-13 05:46:30|12937.73|12817.73|12937.38|12817.38|12938.21|12818.21|12937.29|12817.29|10
1626155200000|2021-07-13 05:46:40|12936.94|12816.94|12936.7|12816.7|12937.23|12817.23|12936.55|12816.55|10
1626155210000|2021-07-13 05:46:50|12936.4|12816.4|12936.12|12816.12|12936.4|12816.4|12935.83|12815.83|10
1626155220000|2021-07-13 05:47:00|12935.99|12815.99|12935.4|12815.4|12936.1|12816.1|12935.34|12815.34|10
1626155230000|2021-07-13 05:47:10|12935.17|12815.17|12932.03|12812.03|12935.17|12815.17|12932.03|12812.03|10
1626155240000|2021-07-13 05:47:20|12930.64|12810.64|12929.8|12809.8|12930.75|12810.75|12929.8|12809.8|9
1626155250000|2021-07-13 05:47:30|12929.89|12809.89|12931.61|12811.61|12931.68|12811.68|12929.89|12809.89|9
1626155260000|2021-07-13 05:47:40|12930.92|12810.92|12932.36|12812.36|12932.36|12812.36|12930.92|12810.92|10
1626155270000|2021-07-13 05:47:50|12932.66|12812.66|12934.66|12814.66|12934.66|12814.66|12932.66|12812.66|10
1626155280000|2021-07-13 05:48:00|12935.03|12815.03|12935.6|12815.6|12936.19|12816.19|12934.92|12814.92|10
1626155290000|2021-07-13 05:48:10|12935.27|12815.27|12939.38|12819.38|12939.38|12819.38|12935.27|12815.27|9
1626155300000|2021-07-13 05:48:20|12938.59|12818.59|12940.88|12820.88|12941.01|12821.01|12938.59|12818.59|9
1626155310000|2021-07-13 05:48:30|12940.98|12820.98|12941.71|12821.71|12942.55|12822.55|12940.98|12820.98|9
1626155320000|2021-07-13 05:48:40|12941.73|12821.73|12941.86|12821.86|12942.44|12822.44|12941.73|12821.73|9
1626155330000|2021-07-13 05:48:50|12941.97|12821.97|12941.84|12821.84|12942.88|12822.88|12941.84|12821.84|10
1626155340000|2021-07-13 05:49:00|12941.81|12821.81|12940.2|12820.2|12941.91|12821.91|12940.19|12820.19|10
1626155350000|2021-07-13 05:49:10|12939.32|12819.32|12934.43|12814.43|12939.32|12819.32|12934.43|12814.43|10
1626155360000|2021-07-13 05:49:20|12934.09|12814.09|12931.69|12811.69|12934.09|12814.09|12931.55|12811.55|10
1626155370000|2021-07-13 05:49:30|12931.61|12811.61|12931.36|12811.36|12931.61|12811.61|12930.78|12810.78|10
1626155380000|2021-07-13 05:49:40|12931.72|12811.72|12928.45|12808.45|12931.87|12811.87|12928.45|12808.45|9
1626155390000|2021-07-13 05:49:50|12927.97|12807.97|12925.86|12805.86|12927.97|12807.97|12925.77|12805.77|10
1626155400000|2021-07-13 05:50:00|12925.84|12805.84|12925.59|12805.59|12926.17|12806.17|12925.44|12805.44|10
1626155410000|2021-07-13 05:50:10|12925.75|12805.75|12925.23|12805.23|12925.75|12805.75|12924.62|12804.62|10
1626155420000|2021-07-13 05:50:20|12925.2|12805.2|12925.52|12805.52|12925.52|12805.52|12924.95|12804.95|10
1626155430000|2021-07-13 05:50:30|12925.54|12805.54|12926.18|12806.18|12926.41|12806.41|12925.54|12805.54|10
1626155440000|2021-07-13 05:50:40|12926.26|12806.26|12930.47|12810.47|12930.47|12810.47|12926.26|12806.26|8
1626155450000|2021-07-13 05:50:50|12930.86|12810.86|12934.14|12814.14|12934.14|12814.14|12930.86|12810.86|10
1626155460000|2021-07-13 05:51:00|12934.24|12814.24|12934.29|12814.29|12934.76|12814.76|12934.17|12814.17|9
1626155470000|2021-07-13 05:51:10|12934.14|12814.14|12934.84|12814.84|12934.84|12814.84|12933.88|12813.88|9
1626155480000|2021-07-13 05:51:20|12934.8|12814.8|12936.32|12816.32|12936.32|12816.32|12934.8|12814.8|10
1626155490000|2021-07-13 05:51:30|12935.51|12815.51|12936.41|12816.41|12936.51|12816.51|12935.44|12815.44|10
1626155500000|2021-07-13 05:51:40|12936.45|12816.45|12941.42|12821.42|12941.42|12821.42|12936.45|12816.45|10
1626155510000|2021-07-13 05:51:50|12941.72|12821.72|12943.26|12823.26|12943.85|12823.85|12941.72|12821.72|10
1626155520000|2021-07-13 05:52:00|12943.27|12823.27|12944.38|12824.38|12944.49|12824.49|12943.27|12823.27|10
1626155530000|2021-07-13 05:52:10|12943.79|12823.79|12941.79|12821.79|12943.92|12823.92|12941.79|12821.79|10
1626155540000|2021-07-13 05:52:20|12941.43|12821.43|12940.09|12820.09|12942.46|12822.46|12940.09|12820.09|10
1626155550000|2021-07-13 05:52:30|12939.63|12819.63|12939.11|12819.11|12939.63|12819.63|12938.98|12818.98|10
1626155560000|2021-07-13 05:52:40|12939.1|12819.1|12938.8|12818.8|12939.11|12819.11|12938.7|12818.7|9
1626155570000|2021-07-13 05:52:50|12938.93|12818.93|12939.4|12819.4|12939.74|12819.74|12938.93|12818.93|10
1626155580000|2021-07-13 05:53:00|12939.64|12819.64|12939.59|12819.59|12939.79|12819.79|12939.59|12819.59|9
1626155590000|2021-07-13 05:53:10|12939.69|12819.69|12941.28|12821.28|12941.28|12821.28|12939.69|12819.69|10
1626155600000|2021-07-13 05:53:20|12941.89|12821.89|12939.56|12819.56|12942.37|12822.37|12939.56|12819.56|10
1626155610000|2021-07-13 05:53:30|12939.69|12819.69|12937.01|12817.01|12939.72|12819.72|12937.01|12817.01|10
1626155620000|2021-07-13 05:53:40|12937.15|12817.15|12933.11|12813.11|12937.15|12817.15|12932.96|12812.96|10
1626155630000|2021-07-13 05:53:50|12933.01|12813.01|12929.26|12809.26|12933.01|12813.01|12929.26|12809.26|10
1626155640000|2021-07-13 05:54:00|12929.3|12809.3|12927.34|12807.34|12929.3|12809.3|12927.34|12807.34|9
1626155650000|2021-07-13 05:54:10|12927.55|12807.55|12927.68|12807.68|12928.14|12808.14|12927.55|12807.55|10
1626155660000|2021-07-13 05:54:20|12928.53|12808.53|12927.97|12807.97|12928.64|12808.64|12927.97|12807.97|9
1626155670000|2021-07-13 05:54:30|12927.73|12807.73|12926.25|12806.25|12927.73|12807.73|12926.25|12806.25|8
1626155680000|2021-07-13 05:54:40|12925.84|12805.84|12925.12|12805.12|12925.98|12805.98|12925.1|12805.1|10
1626155690000|2021-07-13 05:54:50|12925.55|12805.55|12919.28|12799.28|12925.55|12805.55|12919.28|12799.28|10
1626155700000|2021-07-13 05:55:00|12919.38|12799.38|12918.67|12798.67|12919.38|12799.38|12918.01|12798.01|10
1626155710000|2021-07-13 05:55:10|12917.77|12797.77|12918.96|12798.96|12918.96|12798.96|12917.49|12797.49|10
1626155720000|2021-07-13 05:55:20|12919.17|12799.17|12921.57|12801.57|12921.57|12801.57|12919.17|12799.17|10
1626155730000|2021-07-13 05:55:30|12922.21|12802.21|12921.8|12801.8|12922.21|12802.21|12921.8|12801.8|9
1626155740000|2021-07-13 05:55:40|12921.84|12801.84|12920.38|12800.38|12921.84|12801.84|12920.38|12800.38|10
1626155750000|2021-07-13 05:55:50|12920.23|12800.23|12919.66|12799.66|12920.49|12800.49|12919.66|12799.66|8
1626155760000|2021-07-13 05:56:00|12919.81|12799.81|12919.79|12799.79|12920.52|12800.52|12919.48|12799.48|10
1626155770000|2021-07-13 05:56:10|12921.05|12801.05|12922.51|12802.51|12922.51|12802.51|12920.83|12800.83|10
1626155780000|2021-07-13 05:56:20|12922.61|12802.61|12924.65|12804.65|12924.67|12804.67|12922.61|12802.61|10
1626155790000|2021-07-13 05:56:30|12924.83|12804.83|12926.21|12806.21|12926.21|12806.21|12924.83|12804.83|10
1626155800000|2021-07-13 05:56:40|12927.29|12807.29|12925.22|12805.22|12927.53|12807.53|12925.22|12805.22|10
1626155810000|2021-07-13 05:56:50|12924.25|12804.25|12923.89|12803.89|12924.25|12804.25|12923.1|12803.1|10
1626155820000|2021-07-13 05:57:00|12924.2|12804.2|12923.66|12803.66|12924.2|12804.2|12923.52|12803.52|10
1626155830000|2021-07-13 05:57:10|12923.63|12803.63|12924.05|12804.05|12924.05|12804.05|12923.04|12803.04|8
1626155840000|2021-07-13 05:57:20|12924.07|12804.07|12924.34|12804.34|12925.03|12805.03|12924|12804|10
1626155850000|2021-07-13 05:57:30|12924.48|12804.48|12927.54|12807.54|12927.54|12807.54|12924.48|12804.48|10
1626155860000|2021-07-13 05:57:40|12927.57|12807.57|12928.07|12808.07|12928.07|12808.07|12926.8|12806.8|10
1626155870000|2021-07-13 05:57:50|12928.14|12808.14|12929.58|12809.58|12929.58|12809.58|12928.14|12808.14|9
1626155880000|2021-07-13 05:58:00|12931.75|12811.75|12933.85|12813.85|12933.85|12813.85|12931.23|12811.23|10
1626155890000|2021-07-13 05:58:10|12934.01|12814.01|12934.63|12814.63|12934.63|12814.63|12933.61|12813.61|10
1626155900000|2021-07-13 05:58:20|12934.48|12814.48|12935.68|12815.68|12935.68|12815.68|12934.48|12814.48|10
1626155910000|2021-07-13 05:58:30|12935.69|12815.69|12937.43|12817.43|12937.43|12817.43|12935.6|12815.6|10
1626155920000|2021-07-13 05:58:40|12937.54|12817.54|12937.2|12817.2|12937.61|12817.61|12936.37|12816.37|10
1626155930000|2021-07-13 05:58:50|12937.14|12817.14|12936.14|12816.14|12937.14|12817.14|12936.05|12816.05|9
1626155940000|2021-07-13 05:59:00|12935.88|12815.88|12935.5|12815.5|12936.06|12816.06|12935.39|12815.39|10
1626155950000|2021-07-13 05:59:10|12934.79|12814.79|12933.27|12813.27|12934.79|12814.79|12933.27|12813.27|9
1626155960000|2021-07-13 05:59:20|12932.95|12812.95|12932.5|12812.5|12933.24|12813.24|12932.5|12812.5|9
1626155970000|2021-07-13 05:59:30|12932.92|12812.92|12930.78|12810.78|12933.22|12813.22|12930.78|12810.78|10
1626155980000|2021-07-13 05:59:40|12930.29|12810.29|12929.23|12809.23|12930.29|12810.29|12928.32|12808.32|10
1626155990000|2021-07-13 05:59:50|12929.25|12809.25|12927.53|12807.53|12929.25|12809.25|12927.48|12807.48|10
1626156000000|2021-07-13 06:00:00|12926.56|12806.56|12925.48|12805.48|12926.56|12806.56|12925.24|12805.24|7
1626156010000|2021-07-13 06:00:10|12925.51|12805.51|12927.79|12807.79|12928.46|12808.46|12925.51|12805.51|10
1626156020000|2021-07-13 06:00:20|12928.44|12808.44|12932.74|12812.74|12932.74|12812.74|12928.44|12808.44|10
1626156030000|2021-07-13 06:00:30|12933.03|12813.03|12934.81|12814.81|12935.05|12815.05|12933.03|12813.03|10
1626156040000|2021-07-13 06:00:40|12934.83|12814.83|12938.72|12818.72|12938.72|12818.72|12934.83|12814.83|10
1626156050000|2021-07-13 06:00:50|12939.72|12819.72|12940.41|12820.41|12940.41|12820.41|12939.01|12819.01|10
1626156060000|2021-07-13 06:01:00|12940.71|12820.71|12942.12|12822.12|12942.2|12822.2|12940.71|12820.71|10
1626156070000|2021-07-13 06:01:10|12942.24|12822.24|12945.62|12825.62|12945.62|12825.62|12942.24|12822.24|10
1626156080000|2021-07-13 06:01:20|12945.57|12825.57|12947.1|12827.1|12947.1|12827.1|12945.57|12825.57|8
1626156090000|2021-07-13 06:01:30|12947.29|12827.29|12950.19|12830.19|12950.57|12830.57|12947.29|12827.29|10
1626156100000|2021-07-13 06:01:40|12950.22|12830.22|12955.69|12835.69|12955.69|12835.69|12950.22|12830.22|10
1626156110000|2021-07-13 06:01:50|12955.44|12835.44|12962.22|12842.22|12962.22|12842.22|12955.44|12835.44|10
1626156120000|2021-07-13 06:02:00|12962.53|12842.53|12969.09|12849.09|12969.09|12849.09|12962.53|12842.53|10
1626156130000|2021-07-13 06:02:10|12968.99|12848.99|12970.63|12850.63|12970.63|12850.63|12968.99|12848.99|9
1626156140000|2021-07-13 06:02:20|12970.65|12850.65|12969.48|12849.48|12970.91|12850.91|12969.05|12849.05|10
1626156150000|2021-07-13 06:02:30|12969.51|12849.51|12968.68|12848.68|12969.68|12849.68|12968.67|12848.67|10
1626156160000|2021-07-13 06:02:40|12968.69|12848.69|12969.81|12849.81|12969.81|12849.81|12968.69|12848.69|10
1626156170000|2021-07-13 06:02:50|12969.5|12849.5|12969.83|12849.83|12969.94|12849.94|12969.48|12849.48|9
1626156180000|2021-07-13 06:03:00|12969.97|12849.97|12969.16|12849.16|12970.47|12850.47|12969.16|12849.16|10
1626156190000|2021-07-13 06:03:10|12969.34|12849.34|12967.58|12847.58|12969.34|12849.34|12967.58|12847.58|10
1626156200000|2021-07-13 06:03:20|12967.67|12847.67|12964.72|12844.72|12967.67|12847.67|12964.72|12844.72|10
1626156210000|2021-07-13 06:03:30|12964.09|12844.09|12961.73|12841.73|12964.09|12844.09|12961.57|12841.57|10
1626156220000|2021-07-13 06:03:40|12961.36|12841.36|12959.19|12839.19|12961.55|12841.55|12959.19|12839.19|9
1626156230000|2021-07-13 06:03:50|12959.08|12839.08|12958.25|12838.25|12959.08|12839.08|12958.14|12838.14|10
1626156240000|2021-07-13 06:04:00|12957.96|12837.96|12957.4|12837.4|12958.67|12838.67|12957.12|12837.12|9
1626156250000|2021-07-13 06:04:10|12956.94|12836.94|12957.39|12837.39|12957.39|12837.39|12956.16|12836.16|9
1626156260000|2021-07-13 06:04:20|12957.57|12837.57|12957.16|12837.16|12957.57|12837.57|12957.16|12837.16|10
1626156270000|2021-07-13 06:04:30|12957.13|12837.13|12958.18|12838.18|12958.18|12838.18|12957.13|12837.13|10
1626156280000|2021-07-13 06:04:40|12958.37|12838.37|12957.92|12837.92|12958.86|12838.86|12957.92|12837.92|10
1626156290000|2021-07-13 06:04:50|12957.95|12837.95|12958.06|12838.06|12958.06|12838.06|12957.51|12837.51|10
1626156300000|2021-07-13 06:05:00|12958.47|12838.47|12959.99|12839.99|12960.25|12840.25|12958.38|12838.38|10
1626156310000|2021-07-13 06:05:10|12960.02|12840.02|12960.38|12840.38|12960.58|12840.58|12960.02|12840.02|10
1626156320000|2021-07-13 06:05:20|12960.39|12840.39|12959.98|12839.98|12960.42|12840.42|12959.85|12839.85|9
1626156330000|2021-07-13 06:05:30|12960.03|12840.03|12959.74|12839.74|12960.03|12840.03|12959.21|12839.21|9
1626156340000|2021-07-13 06:05:40|12959.87|12839.87|12960.24|12840.24|12960.38|12840.38|12959.65|12839.65|10
1626156350000|2021-07-13 06:05:50|12960.28|12840.28|12961.68|12841.68|12961.68|12841.68|12960.28|12840.28|9
1626156360000|2021-07-13 06:06:00|12961.36|12841.36|12963.8|12843.8|12963.81|12843.81|12961.36|12841.36|10
1626156370000|2021-07-13 06:06:10|12963.82|12843.82|12964.33|12844.33|12964.33|12844.33|12963.68|12843.68|10
1626156380000|2021-07-13 06:06:20|12964.55|12844.55|12967.39|12847.39|12967.39|12847.39|12964.55|12844.55|10
1626156390000|2021-07-13 06:06:30|12968.81|12848.81|12970.75|12850.75|12970.75|12850.75|12968.81|12848.81|10
1626156400000|2021-07-13 06:06:40|12971.02|12851.02|12971.62|12851.62|12972.59|12852.59|12971.02|12851.02|9
1626156410000|2021-07-13 06:06:50|12971.33|12851.33|12970.65|12850.65|12972.26|12852.26|12970.65|12850.65|10
1626156420000|2021-07-13 06:07:00|12970.71|12850.71|12972.44|12852.44|12972.45|12852.45|12970.71|12850.71|9
1626156430000|2021-07-13 06:07:10|12972.48|12852.48|12973.64|12853.64|12973.64|12853.64|12972.29|12852.29|10
1626156440000|2021-07-13 06:07:20|12974.13|12854.13|12976.38|12856.38|12976.38|12856.38|12974.13|12854.13|10
1626156450000|2021-07-13 06:07:30|12976.53|12856.53|12977.75|12857.75|12978.19|12858.19|12976.32|12856.32|9
1626156460000|2021-07-13 06:07:40|12977.85|12857.85|12979.35|12859.35|12979.4|12859.4|12977.85|12857.85|10
1626156470000|2021-07-13 06:07:50|12979.33|12859.33|12979.7|12859.7|12979.92|12859.92|12979.07|12859.07|9
1626156480000|2021-07-13 06:08:00|12979.65|12859.65|12980.57|12860.57|12980.57|12860.57|12979.65|12859.65|10
1626156490000|2021-07-13 06:08:10|12980.5|12860.5|12981.41|12861.41|12981.41|12861.41|12980.5|12860.5|10
1626156500000|2021-07-13 06:08:20|12981.47|12861.47|12982.2|12862.2|12982.39|12862.39|12981.47|12861.47|10
1626156510000|2021-07-13 06:08:30|12982.18|12862.18|12985.37|12865.37|12985.37|12865.37|12982.18|12862.18|10
1626156520000|2021-07-13 06:08:40|12985.27|12865.27|12985.5|12865.5|12985.5|12865.5|12985.27|12865.27|10
1626156530000|2021-07-13 06:08:50|12985.71|12865.71|12985.43|12865.43|12985.97|12865.97|12985.16|12865.16|10
1626156540000|2021-07-13 06:09:00|12985.42|12865.42|12987.59|12867.59|12987.59|12867.59|12985.42|12865.42|9
1626156550000|2021-07-13 06:09:10|12987.74|12867.74|12987.47|12867.47|12988.55|12868.55|12987.47|12867.47|10
1626156560000|2021-07-13 06:09:20|12988.56|12868.56|12989.2|12869.2|12989.2|12869.2|12988.56|12868.56|8
1626156570000|2021-07-13 06:09:30|12989.24|12869.24|12987.65|12867.65|12989.24|12869.24|12987.65|12867.65|10
1626156580000|2021-07-13 06:09:40|12987.82|12867.82|12986.8|12866.8|12987.91|12867.91|12986.35|12866.35|10
1626156590000|2021-07-13 06:09:50|12986.81|12866.81|12986.26|12866.26|12986.92|12866.92|12985.83|12865.83|10
1626156600000|2021-07-13 06:10:00|12986.37|12866.37|12985.97|12865.97|12986.7|12866.7|12985.79|12865.79|9
1626156610000|2021-07-13 06:10:10|12986.14|12866.14|12987|12867|12987|12867|12986.14|12866.14|9
1626156620000|2021-07-13 06:10:20|12987.09|12867.09|12987.91|12867.91|12987.91|12867.91|12987.09|12867.09|7
1626156630000|2021-07-13 06:10:30|12987.98|12867.98|12988.31|12868.31|12988.31|12868.31|12987.98|12867.98|7
1626156640000|2021-07-13 06:10:40|12988.41|12868.41|12989.98|12869.98|12989.98|12869.98|12988.41|12868.41|10
1626156650000|2021-07-13 06:10:50|12989.13|12869.13|12989.39|12869.39|12989.73|12869.73|12989.04|12869.04|9
1626156660000|2021-07-13 06:11:00|12989.55|12869.55|12990.05|12870.05|12990.58|12870.58|12989.55|12869.55|7
1626156670000|2021-07-13 06:11:10|12990.12|12870.12|12988.04|12868.04|12990.53|12870.53|12988.04|12868.04|10
1626156680000|2021-07-13 06:11:20|12988.06|12868.06|12984.88|12864.88|12988.06|12868.06|12984.88|12864.88|10
1626156690000|2021-07-13 06:11:30|12984.64|12864.64|12979.55|12859.55|12984.64|12864.64|12979.55|12859.55|10
1626156700000|2021-07-13 06:11:40|12979.04|12859.04|12978.61|12858.61|12979.04|12859.04|12978.27|12858.27|10
1626156710000|2021-07-13 06:11:50|12978.68|12858.68|12978.4|12858.4|12978.68|12858.68|12977.93|12857.93|10
1626156720000|2021-07-13 06:12:00|12978.91|12858.91|12978.32|12858.32|12979.02|12859.02|12978.19|12858.19|8
1626156730000|2021-07-13 06:12:10|12978.22|12858.22|12977.42|12857.42|12978.25|12858.25|12976.92|12856.92|10
1626156740000|2021-07-13 06:12:20|12977.18|12857.18|12976.07|12856.07|12977.34|12857.34|12976.07|12856.07|9
1626156750000|2021-07-13 06:12:30|12975.93|12855.93|12975.91|12855.91|12976.03|12856.03|12975.4|12855.4|10
1626156760000|2021-07-13 06:12:40|12976.31|12856.31|12977.11|12857.11|12977.23|12857.23|12976.31|12856.31|9
1626156770000|2021-07-13 06:12:50|12977.2|12857.2|12977.79|12857.79|12977.79|12857.79|12977.01|12857.01|10
1626156780000|2021-07-13 06:13:00|12977.73|12857.73|12978.11|12858.11|12978.24|12858.24|12977.59|12857.59|9
1626156790000|2021-07-13 06:13:10|12978.53|12858.53|12979.11|12859.11|12979.26|12859.26|12978.53|12858.53|9
1626156800000|2021-07-13 06:13:20|12979.17|12859.17|12979.63|12859.63|12979.63|12859.63|12979.17|12859.17|9
1626156810000|2021-07-13 06:13:30|12979.92|12859.92|12979.88|12859.88|12980.56|12860.56|12979.88|12859.88|10
1626156820000|2021-07-13 06:13:40|12980.05|12860.05|12979.51|12859.51|12980.05|12860.05|12979.51|12859.51|10
1626156830000|2021-07-13 06:13:50|12979.1|12859.1|12976.28|12856.28|12979.1|12859.1|12976.28|12856.28|10
1626156840000|2021-07-13 06:14:00|12975.92|12855.92|12972.83|12852.83|12975.92|12855.92|12972.83|12852.83|10
1626156850000|2021-07-13 06:14:10|12972.73|12852.73|12972.88|12852.88|12973.4|12853.4|12972.73|12852.73|9
1626156860000|2021-07-13 06:14:20|12973.19|12853.19|12976.13|12856.13|12976.13|12856.13|12973.19|12853.19|9
1626156870000|2021-07-13 06:14:30|12976.12|12856.12|12976.09|12856.09|12976.44|12856.44|12975.89|12855.89|7
1626156880000|2021-07-13 06:14:40|12976.05|12856.05|12976.23|12856.23|12976.23|12856.23|12975.27|12855.27|5
1626156890000|2021-07-13 06:14:50|12976.18|12856.18|12975.64|12855.64|12976.22|12856.22|12975.64|12855.64|9
1626156900000|2021-07-13 06:15:00|12975.73|12855.73|12976.61|12856.61|12976.61|12856.61|12975.72|12855.72|9
1626156910000|2021-07-13 06:15:10|12976.64|12856.64|12978.09|12858.09|12978.09|12858.09|12976.31|12856.31|10
1626156920000|2021-07-13 06:15:20|12978.03|12858.03|12979.22|12859.22|12979.22|12859.22|12978.03|12858.03|8
1626156930000|2021-07-13 06:15:30|12979.77|12859.77|12979.99|12859.99|12980.18|12860.18|12979.77|12859.77|9
1626156940000|2021-07-13 06:15:40|12980.32|12860.32|12980.83|12860.83|12980.83|12860.83|12980.32|12860.32|7
1626156950000|2021-07-13 06:15:50|12980.89|12860.89|12980.15|12860.15|12980.89|12860.89|12980.15|12860.15|9
1626156960000|2021-07-13 06:16:00|12980.19|12860.19|12979.48|12859.48|12980.22|12860.22|12979.48|12859.48|10
1626156970000|2021-07-13 06:16:10|12979.46|12859.46|12979.18|12859.18|12979.46|12859.46|12978.49|12858.49|8
1626156980000|2021-07-13 06:16:20|12979.26|12859.26|12979.4|12859.4|12979.64|12859.64|12979.26|12859.26|9
1626156990000|2021-07-13 06:16:30|12979.33|12859.33|12979.34|12859.34|12979.4|12859.4|12979.11|12859.11|10
1626157000000|2021-07-13 06:16:40|12979.4|12859.4|12981.4|12861.4|12981.4|12861.4|12979.4|12859.4|10
1626157010000|2021-07-13 06:16:50|12981.32|12861.32|12981.03|12861.03|12981.81|12861.81|12980.95|12860.95|9
1626157020000|2021-07-13 06:17:00|12980.68|12860.68|12980.46|12860.46|12980.68|12860.68|12980.04|12860.04|9
1626157030000|2021-07-13 06:17:10|12980.19|12860.19|12979.74|12859.74|12980.31|12860.31|12979.74|12859.74|9
1626157040000|2021-07-13 06:17:20|12979.46|12859.46|12981.37|12861.37|12981.44|12861.44|12979.46|12859.46|9
1626157050000|2021-07-13 06:17:30|12981.25|12861.25|12982.52|12862.52|12982.52|12862.52|12981.25|12861.25|9
1626157060000|2021-07-13 06:17:40|12982.5|12862.5|12984.5|12864.5|12984.5|12864.5|12981.73|12861.73|10
1626157070000|2021-07-13 06:17:50|12984.95|12864.95|12985.72|12865.72|12985.72|12865.72|12984.95|12864.95|7
1626157080000|2021-07-13 06:18:00|12985.77|12865.77|12986.61|12866.61|12986.61|12866.61|12985.72|12865.72|8
1626157090000|2021-07-13 06:18:10|12986.78|12866.78|12987.58|12867.58|12987.58|12867.58|12986.78|12866.78|8
1626157100000|2021-07-13 06:18:20|12987.76|12867.76|12991.16|12871.16|12991.16|12871.16|12987.76|12867.76|10
1626157110000|2021-07-13 06:18:30|12991.17|12871.17|12990.24|12870.24|12991.17|12871.17|12990.12|12870.12|8
1626157120000|2021-07-13 06:18:40|12990.35|12870.35|12993.99|12873.99|12993.99|12873.99|12990.35|12870.35|9
1626157130000|2021-07-13 06:18:50|12994.19|12874.19|12998.83|12878.83|12998.83|12878.83|12994.19|12874.19|10
1626157140000|2021-07-13 06:19:00|12998.82|12878.82|13001.25|12881.25|13001.25|12881.25|12998.82|12878.82|10
1626157150000|2021-07-13 06:19:10|13000.88|12880.88|13002.78|12882.78|13002.78|12882.78|13000.88|12880.88|9
1626157160000|2021-07-13 06:19:20|13002.79|12882.79|13003.09|12883.09|13003.18|12883.18|13002.79|12882.79|10
1626157170000|2021-07-13 06:19:30|13003.38|12883.38|13003.44|12883.44|13003.5|12883.5|13003.24|12883.24|9
1626157180000|2021-07-13 06:19:40|13004.44|12884.44|13003.24|12883.24|13004.44|12884.44|13003.24|12883.24|9
1626157190000|2021-07-13 06:19:50|13002.98|12882.98|13003.88|12883.88|13004.07|12884.07|13002.71|12882.71|9
1626157200000|2021-07-13 06:20:00|13003.84|12883.84|13003.46|12883.46|13004.49|12884.49|13003.46|12883.46|8
1626157210000|2021-07-13 06:20:10|13002.44|12882.44|13003.13|12883.13|13003.19|12883.19|13002.39|12882.39|10
1626157220000|2021-07-13 06:20:20|13003.03|12883.03|13001.45|12881.45|13003.12|12883.12|13001.45|12881.45|10
1626157230000|2021-07-13 06:20:30|13001.36|12881.36|13001.16|12881.16|13001.75|12881.75|13001.01|12881.01|9
1626157240000|2021-07-13 06:20:40|13001.39|12881.39|13002.01|12882.01|13002.56|12882.56|13001.29|12881.29|10
1626157250000|2021-07-13 06:20:50|13002.77|12882.77|13004.12|12884.12|13004.25|12884.25|13002.77|12882.77|9
1626157260000|2021-07-13 06:21:00|13003.74|12883.74|13003.07|12883.07|13003.83|12883.83|13003.07|12883.07|10
1626157270000|2021-07-13 06:21:10|13002.93|12882.93|13002.42|12882.42|13003.33|12883.33|13001.99|12881.99|10
1626157280000|2021-07-13 06:21:20|13002.48|12882.48|13002.17|12882.17|13002.48|12882.48|13001.96|12881.96|9
1626157290000|2021-07-13 06:21:30|13001.92|12881.92|13002.16|12882.16|13002.82|12882.82|13001.78|12881.78|10
1626157300000|2021-07-13 06:21:40|13001.74|12881.74|13001.84|12881.84|13002.83|12882.83|13001.73|12881.73|9
1626157310000|2021-07-13 06:21:50|13002.02|12882.02|13001.36|12881.36|13002.02|12882.02|13001.01|12881.01|9
1626157320000|2021-07-13 06:22:00|13001.35|12881.35|13001.43|12881.43|13001.45|12881.45|13001.31|12881.31|9
1626157330000|2021-07-13 06:22:10|13001.27|12881.27|13001.85|12881.85|13001.87|12881.87|13001.11|12881.11|7
1626157340000|2021-07-13 06:22:20|13001.86|12881.86|13000.16|12880.16|13001.86|12881.86|13000.16|12880.16|8
1626157350000|2021-07-13 06:22:30|12999.96|12879.96|12997.13|12877.13|12999.96|12879.96|12997.13|12877.13|10
1626157360000|2021-07-13 06:22:40|12996.66|12876.66|12996.39|12876.39|12996.66|12876.66|12996.29|12876.29|10
1626157370000|2021-07-13 06:22:50|12996|12876|12996.01|12876.01|12996.62|12876.62|12995.8|12875.8|9
1626157380000|2021-07-13 06:23:00|12996.1|12876.1|12996.13|12876.13|12996.55|12876.55|12996.07|12876.07|10
1626157390000|2021-07-13 06:23:10|12996.45|12876.45|12995.58|12875.58|12996.45|12876.45|12995.5|12875.5|10
1626157400000|2021-07-13 06:23:20|12995.55|12875.55|12994.61|12874.61|12996.26|12876.26|12994.61|12874.61|10
1626157410000|2021-07-13 06:23:30|12994.51|12874.51|12995.29|12875.29|12995.29|12875.29|12994.51|12874.51|9
1626157420000|2021-07-13 06:23:40|12995.3|12875.3|12996.96|12876.96|12997.01|12877.01|12995.27|12875.27|10
1626157430000|2021-07-13 06:23:50|12997.03|12877.03|12997.54|12877.54|12997.61|12877.61|12996.99|12876.99|10
1626157440000|2021-07-13 06:24:00|12997.83|12877.83|12998.43|12878.43|12999.2|12879.2|12997.83|12877.83|9
1626157450000|2021-07-13 06:24:10|12998.52|12878.52|12998.89|12878.89|12998.89|12878.89|12997.82|12877.82|9
1626157460000|2021-07-13 06:24:20|12999.5|12879.5|13001.91|12881.91|13001.98|12881.98|12999.5|12879.5|10
1626157470000|2021-07-13 06:24:30|13002.55|12882.55|13002.93|12882.93|13002.95|12882.95|13002.49|12882.49|9
1626157480000|2021-07-13 06:24:40|13002.92|12882.92|13002.65|12882.65|13002.92|12882.92|13002.52|12882.52|9
1626157490000|2021-07-13 06:24:50|13002.8|12882.8|13003.69|12883.69|13003.69|12883.69|13002.8|12882.8|7
1626157500000|2021-07-13 06:25:00|13002.8|12882.8|13004.19|12884.19|13004.19|12884.19|13002.8|12882.8|9
1626157510000|2021-07-13 06:25:10|13004.41|12884.41|13003.56|12883.56|13004.41|12884.41|13003.56|12883.56|10
1626157520000|2021-07-13 06:25:20|13002.88|12882.88|13001.01|12881.01|13002.99|12882.99|13001.01|12881.01|10
1626157530000|2021-07-13 06:25:30|13000.95|12880.95|13000.5|12880.5|13000.95|12880.95|13000.32|12880.32|9
1626157540000|2021-07-13 06:25:40|13000.43|12880.43|12999.8|12879.8|13000.45|12880.45|12999.4|12879.4|8
1626157550000|2021-07-13 06:25:50|12999.84|12879.84|12999.9|12879.9|13000.21|12880.21|12999.84|12879.84|10
1626157560000|2021-07-13 06:26:00|12999.88|12879.88|12999.77|12879.77|13000.59|12880.59|12999.77|12879.77|8
1626157570000|2021-07-13 06:26:10|12999.71|12879.71|13000.13|12880.13|13000.63|12880.63|12999.71|12879.71|9
1626157580000|2021-07-13 06:26:20|13000.12|12880.12|13000.28|12880.28|13000.46|12880.46|13000.12|12880.12|8
1626157590000|2021-07-13 06:26:30|13000.34|12880.34|13000.66|12880.66|13000.66|12880.66|13000.27|12880.27|9
1626157600000|2021-07-13 06:26:40|13000.72|12880.72|13000.53|12880.53|13000.73|12880.73|13000.53|12880.53|9
1626157610000|2021-07-13 06:26:50|13001.04|12881.04|12999.07|12879.07|13001.04|12881.04|12999.07|12879.07|10
1626157620000|2021-07-13 06:27:00|12998.95|12878.95|12998.5|12878.5|12999.13|12879.13|12998.5|12878.5|9
1626157630000|2021-07-13 06:27:10|12998.45|12878.45|12998.07|12878.07|12998.86|12878.86|12998.07|12878.07|9
1626157640000|2021-07-13 06:27:20|12997.81|12877.81|12997.82|12877.82|12999.19|12879.19|12997.81|12877.81|10
1626157650000|2021-07-13 06:27:30|12997.45|12877.45|12996.78|12876.78|12997.49|12877.49|12996.74|12876.74|8
1626157660000|2021-07-13 06:27:40|12995.95|12875.95|12996.37|12876.37|12996.38|12876.38|12995.92|12875.92|8
1626157670000|2021-07-13 06:27:50|12995.7|12875.7|12997.2|12877.2|12997.3|12877.3|12995.7|12875.7|8
1626157680000|2021-07-13 06:28:00|12997.26|12877.26|12998.7|12878.7|12998.86|12878.86|12997.17|12877.17|10
1626157690000|2021-07-13 06:28:10|12998.85|12878.85|13000.23|12880.23|13000.23|12880.23|12998.73|12878.73|10
1626157700000|2021-07-13 06:28:20|12999.29|12879.29|12999.11|12879.11|12999.34|12879.34|12998.95|12878.95|10
1626157710000|2021-07-13 06:28:30|12998.91|12878.91|12998.96|12878.96|12998.96|12878.96|12998.71|12878.71|10
1626157720000|2021-07-13 06:28:40|12998.92|12878.92|13000.38|12880.38|13000.38|12880.38|12998.77|12878.77|10
1626157730000|2021-07-13 06:28:50|13001.5|12881.5|13001.51|12881.51|13002.13|12882.13|13001.49|12881.49|9
1626157740000|2021-07-13 06:29:00|13001.8|12881.8|13001.13|12881.13|13001.8|12881.8|13000.94|12880.94|10
1626157750000|2021-07-13 06:29:10|13000.89|12880.89|13000.74|12880.74|13000.89|12880.89|13000.69|12880.69|6
1626157760000|2021-07-13 06:29:20|13000.73|12880.73|13001.57|12881.57|13001.64|12881.64|13000.73|12880.73|10
1626157770000|2021-07-13 06:29:30|13001.9|12881.9|13002.41|12882.41|13002.41|12882.41|13001.9|12881.9|7
1626157780000|2021-07-13 06:29:40|13002.21|12882.21|13001.97|12881.97|13002.27|12882.27|13001.45|12881.45|10
1626157790000|2021-07-13 06:29:50|13001.89|12881.89|13000.81|12880.81|13001.89|12881.89|13000.79|12880.79|8
1626157800000|2021-07-13 06:30:00|13000.59|12880.59|13003.49|12883.49|13003.49|12883.49|13000.59|12880.59|10
1626157810000|2021-07-13 06:30:10|13004.3|12884.3|13006.6|12886.6|13006.6|12886.6|13004.3|12884.3|10
1626157820000|2021-07-13 06:30:20|13006.77|12886.77|13007.95|12887.95|13008.36|12888.36|13006.77|12886.77|10
1626157830000|2021-07-13 06:30:30|13008.2|12888.2|13007.81|12887.81|13008.21|12888.21|13007.56|12887.56|9
1626157840000|2021-07-13 06:30:40|13007.83|12887.83|13007.11|12887.11|13007.83|12887.83|13006.93|12886.93|10
1626157850000|2021-07-13 06:30:50|13007.29|12887.29|13007.79|12887.79|13008.48|12888.48|13007.29|12887.29|8
1626157860000|2021-07-13 06:31:00|13007.93|12887.93|13009.56|12889.56|13009.56|12889.56|13007.92|12887.92|10
1626157870000|2021-07-13 06:31:10|13009.95|12889.95|13010.77|12890.77|13010.77|12890.77|13009.23|12889.23|9
1626157880000|2021-07-13 06:31:20|13010.96|12890.96|13011.46|12891.46|13011.48|12891.48|13010.82|12890.82|10
1626157890000|2021-07-13 06:31:30|13011.28|12891.28|13013.3|12893.3|13013.3|12893.3|13011.28|12891.28|10
1626157900000|2021-07-13 06:31:40|13013.41|12893.41|13017.11|12897.11|13017.21|12897.21|13013.41|12893.41|10
1626157910000|2021-07-13 06:31:50|13017.22|12897.22|13017.12|12897.12|13017.26|12897.26|13016.97|12896.97|9
1626157920000|2021-07-13 06:32:00|13017.29|12897.29|13016.83|12896.83|13017.61|12897.61|13016.83|12896.83|10
1626157930000|2021-07-13 06:32:10|13016.48|12896.48|13016.13|12896.13|13016.91|12896.91|13015.99|12895.99|9
1626157940000|2021-07-13 06:32:20|13016.39|12896.39|13016.53|12896.53|13016.8|12896.8|13016.39|12896.39|9
1626157950000|2021-07-13 06:32:30|13017.48|12897.48|13017.74|12897.74|13017.74|12897.74|13017.38|12897.38|8
1626157960000|2021-07-13 06:32:40|13017.73|12897.73|13017.56|12897.56|13017.81|12897.81|13017.56|12897.56|9
1626157970000|2021-07-13 06:32:50|13017.49|12897.49|13017.41|12897.41|13017.49|12897.49|13016.29|12896.29|8
1626157980000|2021-07-13 06:33:00|13017.88|12897.88|13017.94|12897.94|13018.69|12898.69|13017.78|12897.78|9
1626157990000|2021-07-13 06:33:10|13018.17|12898.17|13019.4|12899.4|13019.4|12899.4|13018.17|12898.17|9
1626158000000|2021-07-13 06:33:20|13019.63|12899.63|13020.09|12900.09|13020.9|12900.9|13019.63|12899.63|10
1626158010000|2021-07-13 06:33:30|13020.11|12900.11|13020.88|12900.88|13020.88|12900.88|13020.11|12900.11|10
1626158020000|2021-07-13 06:33:40|13020.9|12900.9|13022.66|12902.66|13022.71|12902.71|13020.9|12900.9|9
1626158030000|2021-07-13 06:33:50|13022.73|12902.73|13024.73|12904.73|13024.73|12904.73|13022.73|12902.73|6
1626158040000|2021-07-13 06:34:00|13024.71|12904.71|13025.04|12905.04|13025.07|12905.07|13024.71|12904.71|10
1626158050000|2021-07-13 06:34:10|13025.2|12905.2|13026.16|12906.16|13026.16|12906.16|13025.19|12905.19|9
1626158060000|2021-07-13 06:34:20|13026.32|12906.32|13026.51|12906.51|13026.75|12906.75|13026.32|12906.32|10
1626158070000|2021-07-13 06:34:30|13026.55|12906.55|13026.26|12906.26|13026.66|12906.66|13026.18|12906.18|9
1626158080000|2021-07-13 06:34:40|13026.32|12906.32|13027.68|12907.68|13027.68|12907.68|13026.3|12906.3|10
1626158090000|2021-07-13 06:34:50|13027.87|12907.87|13028.85|12908.85|13029.02|12909.02|13027.87|12907.87|8
1626158100000|2021-07-13 06:35:00|13028.94|12908.94|13027.99|12907.99|13029.03|12909.03|13027.99|12907.99|10
1626158110000|2021-07-13 06:35:10|13028.02|12908.02|13029.02|12909.02|13029.02|12909.02|13027.95|12907.95|10
1626158120000|2021-07-13 06:35:20|13029.38|12909.38|13030.01|12910.01|13030.05|12910.05|13029.38|12909.38|8
1626158130000|2021-07-13 06:35:30|13029.97|12909.97|13031.37|12911.37|13031.37|12911.37|13029.97|12909.97|9
1626158140000|2021-07-13 06:35:40|13031.67|12911.67|13032.24|12912.24|13032.24|12912.24|13031.67|12911.67|8
1626158150000|2021-07-13 06:35:50|13032.43|12912.43|13033.01|12913.01|13033.02|12913.02|13032.43|12912.43|8
1626158160000|2021-07-13 06:36:00|13033.5|12913.5|13033.09|12913.09|13033.5|12913.5|13033.05|12913.05|9
1626158170000|2021-07-13 06:36:10|13032.96|12912.96|13033.12|12913.12|13033.16|12913.16|13032.66|12912.66|10
1626158180000|2021-07-13 06:36:20|13033.21|12913.21|13033.74|12913.74|13033.74|12913.74|13033.19|12913.19|9
1626158190000|2021-07-13 06:36:30|13034.15|12914.15|13034.13|12914.13|13034.4|12914.4|13034.07|12914.07|8
1626158200000|2021-07-13 06:36:40|13034.1|12914.1|13034.09|12914.09|13034.57|12914.57|13033.64|12913.64|10
1626158210000|2021-07-13 06:36:50|13033.87|12913.87|13034.52|12914.52|13034.79|12914.79|13033.87|12913.87|10
1626158220000|2021-07-13 06:37:00|13034.5|12914.5|13035.51|12915.51|13035.51|12915.51|13034.49|12914.49|8
1626158230000|2021-07-13 06:37:10|13036.65|12916.65|13041.94|12921.94|13041.94|12921.94|13036.65|12916.65|10
1626158240000|2021-07-13 06:37:20|13042.98|12922.98|13045.43|12925.43|13045.43|12925.43|13042.98|12922.98|9
1626158250000|2021-07-13 06:37:30|13045.47|12925.47|13051.78|12931.78|13051.78|12931.78|13045.47|12925.47|10
1626158260000|2021-07-13 06:37:40|13051.91|12931.91|13055.32|12935.32|13055.32|12935.32|13051.91|12931.91|10
1626158270000|2021-07-13 06:37:50|13054.44|12934.44|13054.96|12934.96|13054.96|12934.96|13054.2|12934.2|10
1626158280000|2021-07-13 06:38:00|13054.88|12934.88|13056.1|12936.1|13056.1|12936.1|13054.66|12934.66|9
1626158290000|2021-07-13 06:38:10|13056.57|12936.57|13060.7|12940.7|13060.7|12940.7|13056.08|12936.08|10
1626158300000|2021-07-13 06:38:20|13060.51|12940.51|13060.1|12940.1|13061.57|12941.57|13060.1|12940.1|9
1626158310000|2021-07-13 06:38:30|13060.25|12940.25|13060.98|12940.98|13061.11|12941.11|13059.03|12939.03|9
1626158320000|2021-07-13 06:38:40|13061.1|12941.1|13061.71|12941.71|13061.71|12941.71|13059.79|12939.79|10
1626158330000|2021-07-13 06:38:50|13062.68|12942.68|13063.16|12943.16|13063.31|12943.31|13062.57|12942.57|10
1626158340000|2021-07-13 06:39:00|13063.48|12943.48|13063.93|12943.93|13064.1|12944.1|13062.88|12942.88|10
1626158350000|2021-07-13 06:39:10|13064.11|12944.11|13065.58|12945.58|13065.58|12945.58|13064.11|12944.11|10
1626158360000|2021-07-13 06:39:20|13065.63|12945.63|13070.96|12950.96|13070.96|12950.96|13065.63|12945.63|10
1626158370000|2021-07-13 06:39:30|13072.9|12952.9|13076.9|12956.9|13077.18|12957.18|13072.4|12952.4|9
1626158380000|2021-07-13 06:39:40|13077.12|12957.12|13077.47|12957.47|13078.32|12958.32|13076.81|12956.81|10
1626158390000|2021-07-13 06:39:50|13077.49|12957.49|13077.69|12957.69|13077.92|12957.92|13077.22|12957.22|10
1626158400000|2021-07-13 06:40:00|13078.15|12958.15|13079.03|12959.03|13079.98|12959.98|13078.15|12958.15|10
1626158410000|2021-07-13 06:40:10|13081.46|12961.46|13084.89|12964.89|13084.89|12964.89|13081.39|12961.39|10
1626158420000|2021-07-13 06:40:20|13084.87|12964.87|13087.88|12967.88|13087.88|12967.88|13084.87|12964.87|10
1626158430000|2021-07-13 06:40:30|13088.21|12968.21|13085.12|12965.12|13088.21|12968.21|13085.12|12965.12|10
1626158440000|2021-07-13 06:40:40|13085.6|12965.6|13089.9|12969.9|13089.93|12969.93|13085.6|12965.6|9
1626158450000|2021-07-13 06:40:50|13089.89|12969.89|13088.94|12968.94|13090.69|12970.69|13088.94|12968.94|10
1626158460000|2021-07-13 06:41:00|13088.95|12968.95|13087.91|12967.91|13089.68|12969.68|13087.41|12967.41|10
1626158470000|2021-07-13 06:41:10|13087.88|12967.88|13089.21|12969.21|13089.21|12969.21|13087.79|12967.79|9
1626158480000|2021-07-13 06:41:20|13089.29|12969.29|13089.08|12969.08|13089.59|12969.59|13088.67|12968.67|10
1626158490000|2021-07-13 06:41:30|13089.07|12969.07|13089.91|12969.91|13090.74|12970.74|13089.07|12969.07|10
1626158500000|2021-07-13 06:41:40|13090.21|12970.21|13089.39|12969.39|13090.21|12970.21|13089.08|12969.08|10
1626158510000|2021-07-13 06:41:50|13089.28|12969.28|13089.29|12969.29|13089.33|12969.33|13089.12|12969.12|9
1626158520000|2021-07-13 06:42:00|13089.22|12969.22|13088.99|12968.99|13089.22|12969.22|13088.72|12968.72|10
1626158530000|2021-07-13 06:42:10|13088.96|12968.96|13091.06|12971.06|13091.17|12971.17|13088.96|12968.96|10
1626158540000|2021-07-13 06:42:20|13092.19|12972.19|13093.6|12973.6|13093.6|12973.6|13092.19|12972.19|8
1626158550000|2021-07-13 06:42:30|13093.54|12973.54|13091.77|12971.77|13093.54|12973.54|13091.77|12971.77|10
1626158560000|2021-07-13 06:42:40|13091.64|12971.64|13089.97|12969.97|13091.64|12971.64|13089.92|12969.92|10
1626158570000|2021-07-13 06:42:50|13089.98|12969.98|13086.22|12966.22|13089.98|12969.98|13085.86|12965.86|10
1626158580000|2021-07-13 06:43:00|13086.17|12966.17|13086.36|12966.36|13086.95|12966.95|13085.55|12965.55|10
1626158590000|2021-07-13 06:43:10|13085.26|12965.26|13083.83|12963.83|13085.26|12965.26|13083.76|12963.76|10
1626158600000|2021-07-13 06:43:20|13083.87|12963.87|13082.9|12962.9|13084.49|12964.49|13082.9|12962.9|9
1626158610000|2021-07-13 06:43:30|13082.33|12962.33|13081.46|12961.46|13082.46|12962.46|13081.16|12961.16|10
1626158620000|2021-07-13 06:43:40|13081.4|12961.4|13076.14|12956.14|13081.4|12961.4|13076.14|12956.14|10
1626158630000|2021-07-13 06:43:50|13075.53|12955.53|13073|12953|13076.33|12956.33|13073|12953|10
1626158640000|2021-07-13 06:44:00|13072.7|12952.7|13068.79|12948.79|13072.75|12952.75|13068.79|12948.79|9
1626158650000|2021-07-13 06:44:10|13068.87|12948.87|13070.31|12950.31|13070.31|12950.31|13068.81|12948.81|10
1626158660000|2021-07-13 06:44:20|13070.57|12950.57|13070.47|12950.47|13071.15|12951.15|13070.47|12950.47|9
1626158670000|2021-07-13 06:44:30|13070.85|12950.85|13071.43|12951.43|13071.43|12951.43|13069.91|12949.91|9
1626158680000|2021-07-13 06:44:40|13071.5|12951.5|13071.32|12951.32|13072.4|12952.4|13071.32|12951.32|10
1626158690000|2021-07-13 06:44:50|13071.17|12951.17|13071.11|12951.11|13071.29|12951.29|13070.36|12950.36|10
1626158700000|2021-07-13 06:45:00|13070.93|12950.93|13070.32|12950.32|13070.95|12950.95|13070.25|12950.25|10
1626158710000|2021-07-13 06:45:10|13070.3|12950.3|13072.29|12952.29|13072.29|12952.29|13070.3|12950.3|9
1626158720000|2021-07-13 06:45:20|13072.34|12952.34|13073.22|12953.22|13073.38|12953.38|13072.34|12952.34|10
1626158730000|2021-07-13 06:45:30|13072.36|12952.36|13071.53|12951.53|13073.27|12953.27|13071.5|12951.5|9
1626158740000|2021-07-13 06:45:40|13071.74|12951.74|13069.67|12949.67|13071.95|12951.95|13069.67|12949.67|9
1626158750000|2021-07-13 06:45:50|13069.56|12949.56|13068.86|12948.86|13070.03|12950.03|13068.86|12948.86|9
1626158760000|2021-07-13 06:46:00|13068.85|12948.85|13067.46|12947.46|13068.93|12948.93|13067.46|12947.46|10
1626158770000|2021-07-13 06:46:10|13067.41|12947.41|13062.73|12942.73|13067.41|12947.41|13062.73|12942.73|10
1626158780000|2021-07-13 06:46:20|13062.58|12942.58|13060.22|12940.22|13062.58|12942.58|13060.12|12940.12|10
1626158790000|2021-07-13 06:46:30|13060.15|12940.15|13058.43|12938.43|13060.19|12940.19|13058.43|12938.43|10
1626158800000|2021-07-13 06:46:40|13058.13|12938.13|13055.5|12935.5|13058.13|12938.13|13055.45|12935.45|9
1626158810000|2021-07-13 06:46:50|13055.4|12935.4|13054.09|12934.09|13055.4|12935.4|13054.09|12934.09|10
1626158820000|2021-07-13 06:47:00|13054.1|12934.1|13052.99|12932.99|13054.6|12934.6|13052.99|12932.99|10
1626158830000|2021-07-13 06:47:10|13052.61|12932.61|13050.79|12930.79|13052.61|12932.61|13050.76|12930.76|9
1626158840000|2021-07-13 06:47:20|13051.6|12931.6|13053.8|12933.8|13054.41|12934.41|13051.6|12931.6|10
1626158850000|2021-07-13 06:47:30|13053.99|12933.99|13053.04|12933.04|13054.63|12934.63|13053.04|12933.04|9
1626158860000|2021-07-13 06:47:40|13053|12933|13051.46|12931.46|13053|12933|13051.46|12931.46|10
1626158870000|2021-07-13 06:47:50|13051.5|12931.5|13047.45|12927.45|13051.86|12931.86|13047.45|12927.45|9
1626158880000|2021-07-13 06:48:00|13047.53|12927.53|13046.07|12926.07|13047.53|12927.53|13046.07|12926.07|8
1626158890000|2021-07-13 06:48:10|13046.05|12926.05|13044.24|12924.24|13046.05|12926.05|13044.24|12924.24|9
1626158900000|2021-07-13 06:48:20|13044.13|12924.13|13044.67|12924.67|13044.67|12924.67|13044.03|12924.03|10
1626158910000|2021-07-13 06:48:30|13044.64|12924.64|13046.3|12926.3|13046.42|12926.42|13044.64|12924.64|9
1626158920000|2021-07-13 06:48:40|13046.65|12926.65|13045.08|12925.08|13047.39|12927.39|13045.08|12925.08|10
1626158930000|2021-07-13 06:48:50|13045.09|12925.09|13044.09|12924.09|13045.14|12925.14|13044.08|12924.08|8
1626158940000|2021-07-13 06:49:00|13044.15|12924.15|13043.13|12923.13|13044.15|12924.15|13043.13|12923.13|7
1626158950000|2021-07-13 06:49:10|13042.73|12922.73|13045.05|12925.05|13045.05|12925.05|13042.54|12922.54|9
1626158960000|2021-07-13 06:49:20|13045.03|12925.03|13045.78|12925.78|13045.78|12925.78|13045.03|12925.03|8
1626158970000|2021-07-13 06:49:30|13045.89|12925.89|13044.03|12924.03|13045.89|12925.89|13044.03|12924.03|10
1626158980000|2021-07-13 06:49:40|13043.59|12923.59|13043.84|12923.84|13043.91|12923.91|13043.49|12923.49|9
1626158990000|2021-07-13 06:49:50|13043.86|12923.86|13043.81|12923.81|13043.89|12923.89|13043.72|12923.72|7
1626159000000|2021-07-13 06:50:00|13043.84|12923.84|13043.7|12923.7|13044.09|12924.09|13043.2|12923.2|7
1626159010000|2021-07-13 06:50:10|13043.52|12923.52|13046.98|12926.98|13046.98|12926.98|13043.52|12923.52|10
1626159020000|2021-07-13 06:50:20|13047.26|12927.26|13049.02|12929.02|13049.02|12929.02|13047.26|12927.26|9
1626159030000|2021-07-13 06:50:30|13049.24|12929.24|13047.35|12927.35|13049.24|12929.24|13047.35|12927.35|10
1626159040000|2021-07-13 06:50:40|13046.89|12926.89|13046.77|12926.77|13046.89|12926.89|13045.59|12925.59|10
1626159050000|2021-07-13 06:50:50|13046.7|12926.7|13046.91|12926.91|13046.91|12926.91|13046.62|12926.62|8
1626159060000|2021-07-13 06:51:00|13047.1|12927.1|13044.92|12924.92|13047.21|12927.21|13044.92|12924.92|9
1626159070000|2021-07-13 06:51:10|13044.76|12924.76|13043.37|12923.37|13044.76|12924.76|13043.37|12923.37|9
1626159080000|2021-07-13 06:51:20|13043.29|12923.29|13043.16|12923.16|13043.53|12923.53|13043.02|12923.02|8
1626159090000|2021-07-13 06:51:30|13042.84|12922.84|13043.67|12923.67|13043.67|12923.67|13042.4|12922.4|8
1626159100000|2021-07-13 06:51:40|13043.72|12923.72|13044.34|12924.34|13044.34|12924.34|13043.7|12923.7|9
1626159110000|2021-07-13 06:51:50|13044.35|12924.35|13045.09|12925.09|13045.32|12925.32|13044.35|12924.35|9
1626159120000|2021-07-13 06:52:00|13044.93|12924.93|13048.53|12928.53|13048.78|12928.78|13044.93|12924.93|10
1626159130000|2021-07-13 06:52:10|13048.72|12928.72|13048.28|12928.28|13048.72|12928.72|13048.24|12928.24|10
1626159140000|2021-07-13 06:52:20|13048.24|12928.24|13047.73|12927.73|13048.35|12928.35|13047.73|12927.73|10
1626159150000|2021-07-13 06:52:30|13046.8|12926.8|13046.44|12926.44|13046.8|12926.8|13046.3|12926.3|10
1626159160000|2021-07-13 06:52:40|13046.52|12926.52|13046.47|12926.47|13046.95|12926.95|13046.3|12926.3|10
1626159170000|2021-07-13 06:52:50|13047.31|12927.31|13047.68|12927.68|13048.17|12928.17|13046.89|12926.89|10
1626159180000|2021-07-13 06:53:00|13047.48|12927.48|13048.93|12928.93|13048.93|12928.93|13047.17|12927.17|9
1626159190000|2021-07-13 06:53:10|13049.55|12929.55|13051.85|12931.85|13051.85|12931.85|13049.55|12929.55|10
1626159200000|2021-07-13 06:53:20|13051|12931|13054.43|12934.43|13054.43|12934.43|13051|12931|10
1626159210000|2021-07-13 06:53:30|13054.74|12934.74|13058.06|12938.06|13058.06|12938.06|13054.74|12934.74|10
1626159220000|2021-07-13 06:53:40|13058.43|12938.43|13061.58|12941.58|13061.58|12941.58|13058.43|12938.43|10
1626159230000|2021-07-13 06:53:50|13061.69|12941.69|13063.09|12943.09|13063.09|12943.09|13061.24|12941.24|10
1626159240000|2021-07-13 06:54:00|13063.22|12943.22|13061.22|12941.22|13063.31|12943.31|13061.22|12941.22|10
1626159250000|2021-07-13 06:54:10|13061.19|12941.19|13060.86|12940.86|13062.04|12942.04|13060.73|12940.73|9
1626159260000|2021-07-13 06:54:20|13060.61|12940.61|13059.82|12939.82|13060.61|12940.61|13059.7|12939.7|7
1626159270000|2021-07-13 06:54:30|13059.38|12939.38|13060.01|12940.01|13060.01|12940.01|13059.02|12939.02|6
1626159280000|2021-07-13 06:54:40|13060.07|12940.07|13059.44|12939.44|13060.07|12940.07|13058.97|12938.97|10
1626159290000|2021-07-13 06:54:50|13059.64|12939.64|13062.9|12942.9|13062.9|12942.9|13059.64|12939.64|8
1626159300000|2021-07-13 06:55:00|13062.86|12942.86|13063.48|12943.48|13063.51|12943.51|13062.86|12942.86|9
1626159310000|2021-07-13 06:55:10|13063.22|12943.22|13063.79|12943.79|13064.83|12944.83|13063.09|12943.09|9
1626159320000|2021-07-13 06:55:20|13063.76|12943.76|13060.65|12940.65|13063.76|12943.76|13060.65|12940.65|10
1626159330000|2021-07-13 06:55:30|13060.33|12940.33|13059.23|12939.23|13060.33|12940.33|13059.13|12939.13|10
1626159340000|2021-07-13 06:55:40|13059.03|12939.03|13057.41|12937.41|13059.03|12939.03|13057.41|12937.41|9
1626159350000|2021-07-13 06:55:50|13057.52|12937.52|13054.46|12934.46|13057.53|12937.53|13054.46|12934.46|9
1626159360000|2021-07-13 06:56:00|13054.94|12934.94|13054.66|12934.66|13055.11|12935.11|13054.53|12934.53|10
1626159370000|2021-07-13 06:56:10|13054.5|12934.5|13054.56|12934.56|13055.16|12935.16|13054.5|12934.5|8
1626159380000|2021-07-13 06:56:20|13054.6|12934.6|13054.17|12934.17|13054.6|12934.6|13053.99|12933.99|7
1626159390000|2021-07-13 06:56:30|13054.08|12934.08|13054.72|12934.72|13054.72|12934.72|13053.92|12933.92|8
1626159400000|2021-07-13 06:56:40|13054.56|12934.56|13055.47|12935.47|13055.56|12935.56|13054.56|12934.56|8
1626159410000|2021-07-13 06:56:50|13055.18|12935.18|13054.5|12934.5|13056.04|12936.04|13054.5|12934.5|8
1626159420000|2021-07-13 06:57:00|13054.42|12934.42|13052.37|12932.37|13054.42|12934.42|13052.37|12932.37|8
1626159430000|2021-07-13 06:57:10|13051.32|12931.32|13049.61|12929.61|13051.32|12931.32|13049.61|12929.61|9
1626159440000|2021-07-13 06:57:20|13049.9|12929.9|13047.18|12927.18|13049.9|12929.9|13047.18|12927.18|10
1626159450000|2021-07-13 06:57:30|13047.06|12927.06|13046.03|12926.03|13047.06|12927.06|13046.02|12926.02|10
1626159460000|2021-07-13 06:57:40|13046.12|12926.12|13044.64|12924.64|13046.12|12926.12|13044.4|12924.4|10
1626159470000|2021-07-13 06:57:50|13044.52|12924.52|13044.09|12924.09|13044.64|12924.64|13044.01|12924.01|9
1626159480000|2021-07-13 06:58:00|13043.97|12923.97|13045.05|12925.05|13045.41|12925.41|13043.97|12923.97|10
1626159490000|2021-07-13 06:58:10|13045.07|12925.07|13046.01|12926.01|13046.04|12926.04|13045.06|12925.06|9
1626159500000|2021-07-13 06:58:20|13046.57|12926.57|13049.03|12929.03|13049.03|12929.03|13046.57|12926.57|8
1626159510000|2021-07-13 06:58:30|13049|12929|13050.84|12930.84|13050.94|12930.94|13049|12929|9
1626159520000|2021-07-13 06:58:40|13050.67|12930.67|13048.07|12928.07|13050.67|12930.67|13047.83|12927.83|10
1626159530000|2021-07-13 06:58:50|13048|12928|13045.83|12925.83|13048|12928|13045.65|12925.65|10
1626159540000|2021-07-13 06:59:00|13045.87|12925.87|13045.61|12925.61|13046.02|12926.02|13045.41|12925.41|9
1626159550000|2021-07-13 06:59:10|13045.34|12925.34|13043.54|12923.54|13045.34|12925.34|13043.54|12923.54|9
1626159560000|2021-07-13 06:59:20|13042.7|12922.7|13042.23|12922.23|13042.71|12922.71|13042.23|12922.23|7
1626159570000|2021-07-13 06:59:30|13042.98|12922.98|13041.42|12921.42|13042.98|12922.98|13041.42|12921.42|10
1626159580000|2021-07-13 06:59:40|13041.38|12921.38|13040.52|12920.52|13041.38|12921.38|13038.99|12918.99|9
1626159590000|2021-07-13 06:59:50|13040.53|12920.53|13039.51|12919.51|13040.54|12920.54|13039.51|12919.51|9
1626159600000|2021-07-13 07:00:00|13039.35|12919.35|13043.6|12923.6|13043.6|12923.6|13039.35|12919.35|10
1626159610000|2021-07-13 07:00:10|13044.13|12924.13|13046.55|12926.55|13046.55|12926.55|13043.72|12923.72|10
1626159620000|2021-07-13 07:00:20|13046.47|12926.47|13051.4|12931.4|13051.54|12931.54|13046.47|12926.47|10
1626159630000|2021-07-13 07:00:30|13052.38|12932.38|13052.83|12932.83|13052.93|12932.93|13052.38|12932.38|9
1626159640000|2021-07-13 07:00:40|13052.68|12932.68|13052.42|12932.42|13052.76|12932.76|13052.24|12932.24|10
1626159650000|2021-07-13 07:00:50|13052.43|12932.43|13051.1|12931.1|13052.43|12932.43|13051.1|12931.1|10
1626159660000|2021-07-13 07:01:00|13051.26|12931.26|13048.99|12928.99|13051.26|12931.26|13048.99|12928.99|10
1626159670000|2021-07-13 07:01:10|13049.03|12929.03|13051.98|12931.98|13051.98|12931.98|13048.95|12928.95|10
1626159680000|2021-07-13 07:01:20|13052.46|12932.46|13057.26|12937.26|13057.26|12937.26|13052.46|12932.46|10
1626159690000|2021-07-13 07:01:30|13057.54|12937.54|13058.17|12938.17|13058.17|12938.17|13057.17|12937.17|9
1626159700000|2021-07-13 07:01:40|13058.3|12938.3|13061.13|12941.13|13061.13|12941.13|13058.3|12938.3|10
1626159710000|2021-07-13 07:01:50|13061.75|12941.75|13062.57|12942.57|13062.57|12942.57|13061.1|12941.1|10
1626159720000|2021-07-13 07:02:00|13063.65|12943.65|13064.39|12944.39|13064.39|12944.39|13062.78|12942.78|9
1626159730000|2021-07-13 07:02:10|13064.4|12944.4|13069.76|12949.76|13069.76|12949.76|13064.4|12944.4|10
1626159740000|2021-07-13 07:02:20|13069.72|12949.72|13076.47|12956.47|13076.47|12956.47|13069.38|12949.38|10
1626159750000|2021-07-13 07:02:30|13077.15|12957.15|13089.08|12969.08|13089.08|12969.08|13076.52|12956.52|10
1626159760000|2021-07-13 07:02:40|13088.7|12968.7|13089.26|12969.26|13089.52|12969.52|13088.45|12968.45|10
1626159770000|2021-07-13 07:02:50|13088.93|12968.93|13094.31|12974.31|13094.31|12974.31|13088.92|12968.92|10
1626159780000|2021-07-13 07:03:00|13094.99|12974.99|13097.21|12977.21|13097.21|12977.21|13094.99|12974.99|10
1626159790000|2021-07-13 07:03:10|13097.92|12977.92|13101.51|12981.51|13101.51|12981.51|13097.83|12977.83|10
1626159800000|2021-07-13 07:03:20|13102.65|12982.65|13108.62|12988.62|13108.62|12988.62|13102.65|12982.65|10
1626159810000|2021-07-13 07:03:30|13109.13|12989.13|13112.83|12992.83|13112.83|12992.83|13109.11|12989.11|10
1626159820000|2021-07-13 07:03:40|13112.59|12992.59|13111.43|12991.43|13112.9|12992.9|13111.43|12991.43|10
1626159830000|2021-07-13 07:03:50|13110.88|12990.88|13111.59|12991.59|13111.59|12991.59|13109.88|12989.88|10
1626159840000|2021-07-13 07:04:00|13111.69|12991.69|13111.05|12991.05|13111.9|12991.9|13110.38|12990.38|9
1626159850000|2021-07-13 07:04:10|13110.7|12990.7|13110.6|12990.6|13111.24|12991.24|13110.6|12990.6|9
1626159860000|2021-07-13 07:04:20|13110.62|12990.62|13107.88|12987.88|13110.62|12990.62|13107.88|12987.88|10
1626159870000|2021-07-13 07:04:30|13107.8|12987.8|13107.77|12987.77|13108.42|12988.42|13107.37|12987.37|10
1626159880000|2021-07-13 07:04:40|13108.69|12988.69|13109.35|12989.35|13109.35|12989.35|13107.37|12987.37|9
1626159890000|2021-07-13 07:04:50|13109.28|12989.28|13109.18|12989.18|13109.61|12989.61|13109.18|12989.18|9
1626159900000|2021-07-13 07:05:00|13109.09|12989.09|13109.53|12989.53|13109.53|12989.53|13108.65|12988.65|9
1626159910000|2021-07-13 07:05:10|13109.69|12989.69|13109.51|12989.51|13110.39|12990.39|13109.51|12989.51|10
1626159920000|2021-07-13 07:05:20|13109.84|12989.84|13110.85|12990.85|13111|12991|13109.84|12989.84|10
1626159930000|2021-07-13 07:05:30|13110.9|12990.9|13109.32|12989.32|13110.9|12990.9|13109.32|12989.32|10
1626159940000|2021-07-13 07:05:40|13109.24|12989.24|13109.18|12989.18|13109.77|12989.77|13108.29|12988.29|10
1626159950000|2021-07-13 07:05:50|13109.2|12989.2|13109.79|12989.79|13109.91|12989.91|13109.13|12989.13|10
1626159960000|2021-07-13 07:06:00|13109.75|12989.75|13109.32|12989.32|13109.77|12989.77|13109.21|12989.21|9
1626159970000|2021-07-13 07:06:10|13108.52|12988.52|13105.79|12985.79|13108.52|12988.52|13105.79|12985.79|9
1626159980000|2021-07-13 07:06:20|13105.96|12985.96|13104.63|12984.63|13105.99|12985.99|13104.63|12984.63|10
1626159990000|2021-07-13 07:06:30|13104.51|12984.51|13105.49|12985.49|13105.58|12985.58|13104.44|12984.44|8
1626160000000|2021-07-13 07:06:40|13105.21|12985.21|13104.25|12984.25|13105.22|12985.22|13103.87|12983.87|8
1626160010000|2021-07-13 07:06:50|13104.24|12984.24|13102.78|12982.78|13104.24|12984.24|13102.78|12982.78|10
1626160020000|2021-07-13 07:07:00|13102.74|12982.74|13103.27|12983.27|13103.27|12983.27|13102.67|12982.67|10
1626160030000|2021-07-13 07:07:10|13103.68|12983.68|13103|12983|13103.68|12983.68|13103|12983|10
1626160040000|2021-07-13 07:07:20|13102.81|12982.81|13101.12|12981.12|13102.81|12982.81|13101.12|12981.12|10
1626160050000|2021-07-13 07:07:30|13101.04|12981.04|13099.57|12979.57|13101.04|12981.04|13099.57|12979.57|10
1626160060000|2021-07-13 07:07:40|13099.51|12979.51|13098.39|12978.39|13099.51|12979.51|13098.39|12978.39|10
1626160070000|2021-07-13 07:07:50|13098.32|12978.32|13097.66|12977.66|13098.75|12978.75|13097.66|12977.66|10
1626160080000|2021-07-13 07:08:00|13097.65|12977.65|13097.17|12977.17|13097.65|12977.65|13097.02|12977.02|10
1626160090000|2021-07-13 07:08:10|13097.11|12977.11|13098.41|12978.41|13098.75|12978.75|13097.11|12977.11|10
1626160100000|2021-07-13 07:08:20|13098.36|12978.36|13098.91|12978.91|13098.92|12978.92|13098.36|12978.36|10
1626160110000|2021-07-13 07:08:30|13099.37|12979.37|13101.22|12981.22|13101.22|12981.22|13099.32|12979.32|10
1626160120000|2021-07-13 07:08:40|13101.62|12981.62|13104.04|12984.04|13104.04|12984.04|13101.62|12981.62|10
1626160130000|2021-07-13 07:08:50|13104.05|12984.05|13106.34|12986.34|13106.34|12986.34|13103.1|12983.1|10
1626160140000|2021-07-13 07:09:00|13106.19|12986.19|13110.2|12990.2|13110.2|12990.2|13106.19|12986.19|10
1626160150000|2021-07-13 07:09:10|13110.72|12990.72|13109.55|12989.55|13110.95|12990.95|13109.55|12989.55|10
1626160160000|2021-07-13 07:09:20|13108.64|12988.64|13105.33|12985.33|13108.75|12988.75|13105.33|12985.33|10
1626160170000|2021-07-13 07:09:30|13105.37|12985.37|13106.45|12986.45|13106.47|12986.47|13105.37|12985.37|9
1626160180000|2021-07-13 07:09:40|13106.44|12986.44|13108.73|12988.73|13108.73|12988.73|13106.36|12986.36|10
1626160190000|2021-07-13 07:09:50|13109.14|12989.14|13110.14|12990.14|13110.63|12990.63|13109.14|12989.14|10
1626160200000|2021-07-13 07:10:00|13110.15|12990.15|13113.12|12993.12|13113.12|12993.12|13110.15|12990.15|10
1626160210000|2021-07-13 07:10:10|13114.01|12994.01|13114.46|12994.46|13114.46|12994.46|13113.49|12993.49|10
1626160220000|2021-07-13 07:10:20|13115.32|12995.32|13124.26|13004.26|13124.26|13004.26|13115.27|12995.27|10
1626160230000|2021-07-13 07:10:30|13124.53|13004.53|13130.69|13010.69|13130.84|13010.84|13124.53|13004.53|10
1626160240000|2021-07-13 07:10:40|13130.05|13010.05|13128.86|13008.86|13130.05|13010.05|13128.66|13008.66|9
1626160250000|2021-07-13 07:10:50|13128.4|13008.4|13129.36|13009.36|13129.55|13009.55|13128.4|13008.4|10
1626160260000|2021-07-13 07:11:00|13129.35|13009.35|13127.68|13007.68|13129.36|13009.36|13127.64|13007.64|10
1626160270000|2021-07-13 07:11:10|13126.95|13006.95|13127.3|13007.3|13127.32|13007.32|13126.39|13006.39|10
1626160280000|2021-07-13 07:11:20|13127.43|13007.43|13130.11|13010.11|13130.11|13010.11|13127.43|13007.43|9
1626160290000|2021-07-13 07:11:30|13129.86|13009.86|13130.12|13010.12|13130.45|13010.45|13129.85|13009.85|9
1626160300000|2021-07-13 07:11:40|13130.09|13010.09|13144.55|13024.55|13144.55|13024.55|13130.09|13010.09|10
1626160310000|2021-07-13 07:11:50|13146.65|13026.65|13151.13|13031.13|13151.13|13031.13|13146.65|13026.65|10
1626160320000|2021-07-13 07:12:00|13152.53|13032.53|13158.77|13038.77|13158.77|13038.77|13152.53|13032.53|10
1626160330000|2021-07-13 07:12:10|13160.05|13040.05|13160.18|13040.18|13160.18|13040.18|13159.13|13039.13|10
1626160340000|2021-07-13 07:12:20|13160.53|13040.53|13165.43|13045.43|13165.43|13045.43|13160.53|13040.53|10
1626160350000|2021-07-13 07:12:30|13166.43|13046.43|13167.27|13047.27|13167.41|13047.41|13166.43|13046.43|10
1626160360000|2021-07-13 07:12:40|13166.78|13046.78|13168.04|13048.04|13168.35|13048.35|13166.78|13046.78|10
1626160370000|2021-07-13 07:12:50|13166.62|13046.62|13170.99|13050.99|13171.26|13051.26|13166.22|13046.22|10
1626160380000|2021-07-13 07:13:00|13170|13050|13169.05|13049.05|13170|13050|13168.36|13048.36|10
1626160390000|2021-07-13 07:13:10|13167.9|13047.9|13167.17|13047.17|13167.9|13047.9|13167.12|13047.12|10
1626160400000|2021-07-13 07:13:20|13166.71|13046.71|13168.44|13048.44|13168.66|13048.66|13166.45|13046.45|10
1626160410000|2021-07-13 07:13:30|13168.58|13048.58|13168.56|13048.56|13169.82|13049.82|13168.16|13048.16|10
1626160420000|2021-07-13 07:13:40|13167.99|13047.99|13167.73|13047.73|13169.22|13049.22|13166.94|13046.94|10
1626160430000|2021-07-13 07:13:50|13167.74|13047.74|13168.39|13048.39|13168.45|13048.45|13167.7|13047.7|10
1626160440000|2021-07-13 07:14:00|13168.54|13048.54|13167.42|13047.42|13168.83|13048.83|13167.19|13047.19|9
1626160450000|2021-07-13 07:14:10|13167.43|13047.43|13164.75|13044.75|13167.43|13047.43|13164.75|13044.75|9
1626160460000|2021-07-13 07:14:20|13164.63|13044.63|13165.2|13045.2|13165.28|13045.28|13164.13|13044.13|8
1626160470000|2021-07-13 07:14:30|13165.1|13045.1|13165.57|13045.57|13165.57|13045.57|13164.65|13044.65|9
1626160480000|2021-07-13 07:14:40|13165.37|13045.37|13163.27|13043.27|13165.37|13045.37|13163.27|13043.27|9
1626160490000|2021-07-13 07:14:50|13163.16|13043.16|13165|13045|13165|13045|13162.95|13042.95|10
1626160500000|2021-07-13 07:15:00|13165.48|13045.48|13167.42|13047.42|13167.42|13047.42|13165.48|13045.48|9
1626160510000|2021-07-13 07:15:10|13167.9|13047.9|13172.04|13052.04|13172.04|13052.04|13167.9|13047.9|9
1626160520000|2021-07-13 07:15:20|13171.91|13051.91|13174.11|13054.11|13174.11|13054.11|13171.91|13051.91|9
1626160530000|2021-07-13 07:15:30|13174.12|13054.12|13176.27|13056.27|13176.27|13056.27|13174.12|13054.12|10
1626160540000|2021-07-13 07:15:40|13177.14|13057.14|13178.24|13058.24|13178.25|13058.25|13176.72|13056.72|9
1626160550000|2021-07-13 07:15:50|13178.21|13058.21|13180.89|13060.89|13180.89|13060.89|13178.08|13058.08|10
1626160560000|2021-07-13 07:16:00|13181.75|13061.75|13179.33|13059.33|13181.75|13061.75|13179.33|13059.33|10
1626160570000|2021-07-13 07:16:10|13179.23|13059.23|13179.17|13059.17|13180.2|13060.2|13179.17|13059.17|7
1626160580000|2021-07-13 07:16:20|13179.11|13059.11|13178.45|13058.45|13179.59|13059.59|13178.45|13058.45|9
1626160590000|2021-07-13 07:16:30|13177.95|13057.95|13175.79|13055.79|13177.95|13057.95|13175.68|13055.68|10
1626160600000|2021-07-13 07:16:40|13175.96|13055.96|13176.82|13056.82|13177.17|13057.17|13175.96|13055.96|7
1626160610000|2021-07-13 07:16:50|13176.56|13056.56|13176.87|13056.87|13177.21|13057.21|13176.16|13056.16|9
1626160620000|2021-07-13 07:17:00|13176.61|13056.61|13175.24|13055.24|13176.61|13056.61|13175.24|13055.24|9
1626160630000|2021-07-13 07:17:10|13176.14|13056.14|13176.2|13056.2|13176.22|13056.22|13175.64|13055.64|8
1626160640000|2021-07-13 07:17:20|13176.1|13056.1|13175.75|13055.75|13176.1|13056.1|13175.55|13055.55|10
1626160650000|2021-07-13 07:17:30|13175.79|13055.79|13172.55|13052.55|13175.79|13055.79|13172.5|13052.5|10
1626160660000|2021-07-13 07:17:40|13172.96|13052.96|13172.16|13052.16|13172.96|13052.96|13171.89|13051.89|10
1626160670000|2021-07-13 07:17:50|13171.95|13051.95|13171.43|13051.43|13171.95|13051.95|13171.39|13051.39|8
1626160680000|2021-07-13 07:18:00|13171.15|13051.15|13172.57|13052.57|13172.62|13052.62|13170.92|13050.92|7
1626160690000|2021-07-13 07:18:10|13172.56|13052.56|13172.77|13052.77|13172.95|13052.95|13171.98|13051.98|6
1626160700000|2021-07-13 07:18:20|13173.17|13053.17|13176.08|13056.08|13176.11|13056.11|13173.17|13053.17|10
1626160710000|2021-07-13 07:18:30|13176.38|13056.38|13176.93|13056.93|13176.93|13056.93|13176.26|13056.26|9
1626160720000|2021-07-13 07:18:40|13176.92|13056.92|13177.55|13057.55|13177.83|13057.83|13176.92|13056.92|10
1626160730000|2021-07-13 07:18:50|13177.14|13057.14|13177.88|13057.88|13178.45|13058.45|13177.11|13057.11|9
1626160740000|2021-07-13 07:19:00|13177.86|13057.86|13180.3|13060.3|13180.73|13060.73|13177.86|13057.86|9
1626160750000|2021-07-13 07:19:10|13183.14|13063.14|13185.67|13065.67|13186.13|13066.13|13183.14|13063.14|10
1626160760000|2021-07-13 07:19:20|13185.48|13065.48|13186.99|13066.99|13187.87|13067.87|13185.18|13065.18|10
1626160770000|2021-07-13 07:19:30|13186.81|13066.81|13182.31|13062.31|13186.81|13066.81|13182.28|13062.28|10
1626160780000|2021-07-13 07:19:40|13182.22|13062.22|13180.6|13060.6|13182.22|13062.22|13180.6|13060.6|9
1626160790000|2021-07-13 07:19:50|13180.51|13060.51|13176.66|13056.66|13180.51|13060.51|13176.66|13056.66|10
1626160800000|2021-07-13 07:20:00|13176.5|13056.5|13176.58|13056.58|13176.83|13056.83|13175.56|13055.56|10
1626160810000|2021-07-13 07:20:10|13176.17|13056.17|13172.22|13052.22|13176.17|13056.17|13172.22|13052.22|10
1626160820000|2021-07-13 07:20:20|13171.02|13051.02|13169.49|13049.49|13171.02|13051.02|13169.49|13049.49|10
1626160830000|2021-07-13 07:20:30|13169.45|13049.45|13168.55|13048.55|13169.63|13049.63|13168.55|13048.55|9
1626160840000|2021-07-13 07:20:40|13168.54|13048.54|13170.5|13050.5|13170.5|13050.5|13168.22|13048.22|10
1626160850000|2021-07-13 07:20:50|13171|13051|13171.54|13051.54|13171.59|13051.59|13170.74|13050.74|10
1626160860000|2021-07-13 07:21:00|13171.97|13051.97|13175.59|13055.59|13175.62|13055.62|13171.9|13051.9|10
1626160870000|2021-07-13 07:21:10|13176.07|13056.07|13181.06|13061.06|13181.06|13061.06|13176.07|13056.07|10
1626160880000|2021-07-13 07:21:20|13181.55|13061.55|13180.02|13060.02|13181.73|13061.73|13180.02|13060.02|10
1626160890000|2021-07-13 07:21:30|13179.97|13059.97|13177.26|13057.26|13179.97|13059.97|13177.26|13057.26|9
1626160900000|2021-07-13 07:21:40|13176.92|13056.92|13172.95|13052.95|13176.92|13056.92|13172.95|13052.95|10
1626160910000|2021-07-13 07:21:50|13172.86|13052.86|13170.67|13050.67|13172.96|13052.96|13170.61|13050.61|9
1626160920000|2021-07-13 07:22:00|13171.32|13051.32|13169.95|13049.95|13171.32|13051.32|13169.18|13049.18|10
1626160930000|2021-07-13 07:22:10|13169.97|13049.97|13169.95|13049.95|13170.05|13050.05|13168.92|13048.92|8
1626160940000|2021-07-13 07:22:20|13169.72|13049.72|13172.6|13052.6|13172.6|13052.6|13169.72|13049.72|10
1626160950000|2021-07-13 07:22:30|13172.64|13052.64|13171.31|13051.31|13172.64|13052.64|13171.04|13051.04|9
1626160960000|2021-07-13 07:22:40|13171.05|13051.05|13169.09|13049.09|13171.05|13051.05|13168.84|13048.84|9
1626160970000|2021-07-13 07:22:50|13167.86|13047.86|13167.01|13047.01|13167.86|13047.86|13166.99|13046.99|10
1626160980000|2021-07-13 07:23:00|13167.05|13047.05|13161.94|13041.94|13167.86|13047.86|13161.94|13041.94|10
1626160990000|2021-07-13 07:23:10|13161.39|13041.39|13159.48|13039.48|13161.39|13041.39|13159.47|13039.47|9
1626161000000|2021-07-13 07:23:20|13158.27|13038.27|13157.32|13037.32|13158.48|13038.48|13157.32|13037.32|10
1626161010000|2021-07-13 07:23:30|13157.19|13037.19|13158.11|13038.11|13158.11|13038.11|13156.91|13036.91|10
1626161020000|2021-07-13 07:23:40|13158.49|13038.49|13158.82|13038.82|13159.34|13039.34|13158.13|13038.13|10
1626161030000|2021-07-13 07:23:50|13158.84|13038.84|13158.66|13038.66|13159.13|13039.13|13157.29|13037.29|10
1626161040000|2021-07-13 07:24:00|13158.73|13038.73|13159.5|13039.5|13159.57|13039.57|13158.39|13038.39|10
1626161050000|2021-07-13 07:24:10|13159.32|13039.32|13158.56|13038.56|13159.4|13039.4|13158.56|13038.56|8
1626161060000|2021-07-13 07:24:20|13158.49|13038.49|13157.91|13037.91|13158.49|13038.49|13157.74|13037.74|9
1626161070000|2021-07-13 07:24:30|13158.16|13038.16|13156.54|13036.54|13158.3|13038.3|13156.54|13036.54|10
1626161080000|2021-07-13 07:24:40|13156.49|13036.49|13155.17|13035.17|13156.49|13036.49|13153.98|13033.98|10
1626161090000|2021-07-13 07:24:50|13155.24|13035.24|13156.43|13036.43|13156.57|13036.57|13155.24|13035.24|9
1626161100000|2021-07-13 07:25:00|13156.32|13036.32|13157.32|13037.32|13157.4|13037.4|13156.32|13036.32|9
1626161110000|2021-07-13 07:25:10|13156.37|13036.37|13156.83|13036.83|13156.86|13036.86|13156.3|13036.3|9
1626161120000|2021-07-13 07:25:20|13156.81|13036.81|13154.7|13034.7|13156.81|13036.81|13154.67|13034.67|9
1626161130000|2021-07-13 07:25:30|13154.55|13034.55|13153.82|13033.82|13155.26|13035.26|13153.82|13033.82|9
1626161140000|2021-07-13 07:25:40|13153.7|13033.7|13153.61|13033.61|13153.7|13033.7|13152.83|13032.83|10
1626161150000|2021-07-13 07:25:50|13153.52|13033.52|13153.35|13033.35|13154.29|13034.29|13153.18|13033.18|10
1626161160000|2021-07-13 07:26:00|13153.3|13033.3|13152.7|13032.7|13153.34|13033.34|13152.68|13032.68|9
1626161170000|2021-07-13 07:26:10|13152.8|13032.8|13152.03|13032.03|13152.8|13032.8|13152.03|13032.03|9
1626161180000|2021-07-13 07:26:20|13152|13032|13151.41|13031.41|13152|13032|13151.3|13031.3|9
1626161190000|2021-07-13 07:26:30|13151.23|13031.23|13150.5|13030.5|13151.26|13031.26|13149.94|13029.94|10
1626161200000|2021-07-13 07:26:40|13150.55|13030.55|13149.14|13029.14|13150.55|13030.55|13149.14|13029.14|10
1626161210000|2021-07-13 07:26:50|13149.19|13029.19|13150.62|13030.62|13151.07|13031.07|13149.12|13029.12|10
1626161220000|2021-07-13 07:27:00|13150.31|13030.31|13154.36|13034.36|13154.36|13034.36|13150.31|13030.31|10
1626161230000|2021-07-13 07:27:10|13155.44|13035.44|13157.64|13037.64|13157.64|13037.64|13155.35|13035.35|10
1626161240000|2021-07-13 07:27:20|13157.51|13037.51|13154.37|13034.37|13157.51|13037.51|13154.37|13034.37|10
1626161250000|2021-07-13 07:27:30|13154.2|13034.2|13152.52|13032.52|13154.2|13034.2|13152.52|13032.52|10
1626161260000|2021-07-13 07:27:40|13152.68|13032.68|13152.43|13032.43|13152.68|13032.68|13152.2|13032.2|7
1626161270000|2021-07-13 07:27:50|13152.24|13032.24|13152.11|13032.11|13152.24|13032.24|13152.01|13032.01|6
1626161280000|2021-07-13 07:28:00|13151.58|13031.58|13151.39|13031.39|13151.96|13031.96|13151.32|13031.32|9
1626161290000|2021-07-13 07:28:10|13151.28|13031.28|13152.73|13032.73|13152.73|13032.73|13151.28|13031.28|9
1626161300000|2021-07-13 07:28:20|13152.95|13032.95|13153.44|13033.44|13153.49|13033.49|13152.95|13032.95|8
1626161310000|2021-07-13 07:28:30|13153.43|13033.43|13153.34|13033.34|13153.55|13033.55|13153.34|13033.34|9
1626161320000|2021-07-13 07:28:40|13153.44|13033.44|13154.68|13034.68|13154.68|13034.68|13153.44|13033.44|8
1626161330000|2021-07-13 07:28:50|13154.65|13034.65|13156.32|13036.32|13156.32|13036.32|13154.65|13034.65|6
1626161340000|2021-07-13 07:29:00|13156.16|13036.16|13155.33|13035.33|13156.35|13036.35|13155.3|13035.3|9
1626161350000|2021-07-13 07:29:10|13155.34|13035.34|13154.99|13034.99|13155.35|13035.35|13154.99|13034.99|7
1626161360000|2021-07-13 07:29:20|13155.29|13035.29|13155.85|13035.85|13156.1|13036.1|13155.29|13035.29|9
1626161370000|2021-07-13 07:29:30|13155.92|13035.92|13157.14|13037.14|13157.14|13037.14|13155.92|13035.92|9
1626161380000|2021-07-13 07:29:40|13157.21|13037.21|13157.64|13037.64|13158.51|13038.51|13157.09|13037.09|10
1626161390000|2021-07-13 07:29:50|13157.98|13037.98|13158.18|13038.18|13158.38|13038.38|13157.71|13037.71|9
1626161400000|2021-07-13 07:30:00|13158.15|13038.15|13158.81|13038.81|13158.81|13038.81|13158.15|13038.15|8
1626161410000|2021-07-13 07:30:10|13158.85|13038.85|13158.63|13038.63|13159.18|13039.18|13158.63|13038.63|10
1626161420000|2021-07-13 07:30:20|13158.72|13038.72|13158.2|13038.2|13158.72|13038.72|13157.8|13037.8|8
1626161430000|2021-07-13 07:30:30|13158.1|13038.1|13157.04|13037.04|13158.1|13038.1|13157.04|13037.04|9
1626161440000|2021-07-13 07:30:40|13157.09|13037.09|13155.92|13035.92|13157.09|13037.09|13155.91|13035.91|7
1626161450000|2021-07-13 07:30:50|13155.94|13035.94|13158.47|13038.47|13158.47|13038.47|13155.79|13035.79|8
1626161460000|2021-07-13 07:31:00|13158.57|13038.57|13161.91|13041.91|13161.91|13041.91|13158.57|13038.57|10
1626161470000|2021-07-13 07:31:10|13162.01|13042.01|13160.9|13040.9|13162.01|13042.01|13160.9|13040.9|8
1626161480000|2021-07-13 07:31:20|13160.82|13040.82|13159.2|13039.2|13160.82|13040.82|13159.12|13039.12|9
1626161490000|2021-07-13 07:31:30|13160.26|13040.26|13159.39|13039.39|13160.33|13040.33|13159.36|13039.36|9
1626161500000|2021-07-13 07:31:40|13159.43|13039.43|13163.15|13043.15|13163.15|13043.15|13159.43|13039.43|9
1626161510000|2021-07-13 07:31:50|13163.7|13043.7|13163.29|13043.29|13163.7|13043.7|13162.88|13042.88|10
1626161520000|2021-07-13 07:32:00|13163.79|13043.79|13162|13042|13163.79|13043.79|13162|13042|10
1626161530000|2021-07-13 07:32:10|13162.18|13042.18|13161.45|13041.45|13162.18|13042.18|13161.45|13041.45|7
1626161540000|2021-07-13 07:32:20|13161.5|13041.5|13161.15|13041.15|13161.95|13041.95|13161.15|13041.15|8
1626161550000|2021-07-13 07:32:30|13161.34|13041.34|13161.98|13041.98|13161.98|13041.98|13161.19|13041.19|9
1626161560000|2021-07-13 07:32:40|13161.77|13041.77|13164.39|13044.39|13164.61|13044.61|13161.54|13041.54|9
1626161570000|2021-07-13 07:32:50|13164.15|13044.15|13164.65|13044.65|13165.78|13045.78|13164.15|13044.15|9
1626161580000|2021-07-13 07:33:00|13164.36|13044.36|13164|13044|13164.61|13044.61|13163.89|13043.89|9
1626161590000|2021-07-13 07:33:10|13164.08|13044.08|13165.65|13045.65|13166.44|13046.44|13164.08|13044.08|10
1626161600000|2021-07-13 07:33:20|13165.94|13045.94|13167.36|13047.36|13167.36|13047.36|13165.94|13045.94|9
1626161610000|2021-07-13 07:33:30|13167.48|13047.48|13167.32|13047.32|13167.48|13047.48|13167|13047|10
1626161620000|2021-07-13 07:33:40|13167.36|13047.36|13169.41|13049.41|13170.16|13050.16|13167.36|13047.36|10
1626161630000|2021-07-13 07:33:50|13169.78|13049.78|13170.97|13050.97|13170.97|13050.97|13169.67|13049.67|8
1626161640000|2021-07-13 07:34:00|13171.21|13051.21|13174.61|13054.61|13174.7|13054.7|13171.21|13051.21|10
1626161650000|2021-07-13 07:34:10|13176.37|13056.37|13177.05|13057.05|13177.48|13057.48|13176.07|13056.07|10
1626161660000|2021-07-13 07:34:20|13176.87|13056.87|13175.27|13055.27|13176.87|13056.87|13175.27|13055.27|9
1626161670000|2021-07-13 07:34:30|13174.86|13054.86|13172.31|13052.31|13174.86|13054.86|13171.88|13051.88|10
1626161680000|2021-07-13 07:34:40|13172.69|13052.69|13174.96|13054.96|13174.96|13054.96|13172.65|13052.65|9
1626161690000|2021-07-13 07:34:50|13175.33|13055.33|13178.18|13058.18|13178.18|13058.18|13174.76|13054.76|10
1626161700000|2021-07-13 07:35:00|13178.41|13058.41|13181.19|13061.19|13181.19|13061.19|13178.41|13058.41|10
1626161710000|2021-07-13 07:35:10|13181.13|13061.13|13184.35|13064.35|13184.35|13064.35|13181.13|13061.13|10
1626161720000|2021-07-13 07:35:20|13184.37|13064.37|13193.35|13073.35|13193.35|13073.35|13184.37|13064.37|10
1626161730000|2021-07-13 07:35:30|13194.89|13074.89|13200.2|13080.2|13200.2|13080.2|13194.89|13074.89|10
1626161740000|2021-07-13 07:35:40|13200.44|13080.44|13202.53|13082.53|13202.67|13082.67|13200.44|13080.44|10
1626161750000|2021-07-13 07:35:50|13202.42|13082.42|13202.41|13082.41|13202.87|13082.87|13202.41|13082.41|9
1626161760000|2021-07-13 07:36:00|13202.44|13082.44|13201.5|13081.5|13203.09|13083.09|13201.5|13081.5|10
1626161770000|2021-07-13 07:36:10|13201.13|13081.13|13197.06|13077.06|13201.13|13081.13|13197.06|13077.06|10
1626161780000|2021-07-13 07:36:20|13197.22|13077.22|13194.52|13074.52|13197.22|13077.22|13193.89|13073.89|10
1626161790000|2021-07-13 07:36:30|13194.59|13074.59|13189.32|13069.32|13194.74|13074.74|13189.32|13069.32|10
1626161800000|2021-07-13 07:36:40|13188.6|13068.6|13186.26|13066.26|13188.6|13068.6|13186.26|13066.26|9
1626161810000|2021-07-13 07:36:50|13186.4|13066.4|13185.75|13065.75|13186.4|13066.4|13185.75|13065.75|10
1626161820000|2021-07-13 07:37:00|13185.86|13065.86|13184.91|13064.91|13186.01|13066.01|13184.91|13064.91|10
1626161830000|2021-07-13 07:37:10|13184.6|13064.6|13184.08|13064.08|13184.6|13064.6|13182.82|13062.82|10
1626161840000|2021-07-13 07:37:20|13183.69|13063.69|13185.67|13065.67|13185.75|13065.75|13183.19|13063.19|10
1626161850000|2021-07-13 07:37:30|13185.79|13065.79|13186.54|13066.54|13187.09|13067.09|13185.79|13065.79|9
1626161860000|2021-07-13 07:37:40|13186.55|13066.55|13187.19|13067.19|13187.31|13067.31|13186.05|13066.05|10
1626161870000|2021-07-13 07:37:50|13187.04|13067.04|13187.23|13067.23|13187.25|13067.25|13187.01|13067.01|10
1626161880000|2021-07-13 07:38:00|13187.13|13067.13|13184.97|13064.97|13187.13|13067.13|13184.97|13064.97|9
1626161890000|2021-07-13 07:38:10|13186.66|13066.66|13186.72|13066.72|13186.86|13066.86|13186.54|13066.54|9
1626161900000|2021-07-13 07:38:20|13186.54|13066.54|13187.02|13067.02|13187.02|13067.02|13186.36|13066.36|9
1626161910000|2021-07-13 07:38:30|13186.95|13066.95|13186.15|13066.15|13186.99|13066.99|13185.18|13065.18|10
1626161920000|2021-07-13 07:38:40|13186.32|13066.32|13184.74|13064.74|13187.11|13067.11|13184.74|13064.74|9
1626161930000|2021-07-13 07:38:50|13184.43|13064.43|13185.87|13065.87|13185.87|13065.87|13184.28|13064.28|10
1626161940000|2021-07-13 07:39:00|13185.86|13065.86|13185.97|13065.97|13185.97|13065.97|13185.76|13065.76|6
1626161950000|2021-07-13 07:39:10|13185.9|13065.9|13185.46|13065.46|13186.22|13066.22|13185.46|13065.46|8
1626161960000|2021-07-13 07:39:20|13185.5|13065.5|13185.57|13065.57|13185.67|13065.67|13185.5|13065.5|9
1626161970000|2021-07-13 07:39:30|13185.41|13065.41|13186.14|13066.14|13186.14|13066.14|13185.41|13065.41|10
1626161980000|2021-07-13 07:39:40|13186.17|13066.17|13184.91|13064.91|13186.17|13066.17|13184.77|13064.77|10
1626161990000|2021-07-13 07:39:50|13184.82|13064.82|13184.75|13064.75|13184.91|13064.91|13184.75|13064.75|5
1626162000000|2021-07-13 07:40:00|13184.62|13064.62|13184.44|13064.44|13184.62|13064.62|13184.44|13064.44|8
1626162010000|2021-07-13 07:40:10|13184.41|13064.41|13183.99|13063.99|13184.41|13064.41|13183.91|13063.91|9
1626162020000|2021-07-13 07:40:20|13184|13064|13184.09|13064.09|13184.18|13064.18|13183.73|13063.73|10
1626162030000|2021-07-13 07:40:30|13183.82|13063.82|13184.58|13064.58|13184.58|13064.58|13183.49|13063.49|10
1626162040000|2021-07-13 07:40:40|13184.87|13064.87|13181.97|13061.97|13184.87|13064.87|13181.97|13061.97|9
1626162050000|2021-07-13 07:40:50|13182.91|13062.91|13182.53|13062.53|13182.92|13062.92|13182.44|13062.44|10
1626162060000|2021-07-13 07:41:00|13182.47|13062.47|13181.63|13061.63|13182.91|13062.91|13181.63|13061.63|10
1626162070000|2021-07-13 07:41:10|13181.6|13061.6|13181.2|13061.2|13181.85|13061.85|13181.2|13061.2|9
1626162080000|2021-07-13 07:41:20|13180.85|13060.85|13179.97|13059.97|13180.85|13060.85|13179.94|13059.94|9
1626162090000|2021-07-13 07:41:30|13179.46|13059.46|13180.77|13060.77|13180.77|13060.77|13179.44|13059.44|9
1626162100000|2021-07-13 07:41:40|13180.56|13060.56|13181.15|13061.15|13181.15|13061.15|13180.56|13060.56|9
1626162110000|2021-07-13 07:41:50|13181.13|13061.13|13180.87|13060.87|13181.23|13061.23|13180.87|13060.87|8
1626162120000|2021-07-13 07:42:00|13180.89|13060.89|13180.46|13060.46|13180.89|13060.89|13180.46|13060.46|8
1626162130000|2021-07-13 07:42:10|13180.4|13060.4|13179.16|13059.16|13180.4|13060.4|13179.1|13059.1|9
1626162140000|2021-07-13 07:42:20|13179.14|13059.14|13177.97|13057.97|13179.16|13059.16|13177.97|13057.97|10
1626162150000|2021-07-13 07:42:30|13177.98|13057.98|13177.54|13057.54|13177.98|13057.98|13177.54|13057.54|7
1626162160000|2021-07-13 07:42:40|13177.56|13057.56|13177.94|13057.94|13178.25|13058.25|13177.56|13057.56|10
1626162170000|2021-07-13 07:42:50|13177.9|13057.9|13177.52|13057.52|13177.99|13057.99|13177.42|13057.42|9
1626162180000|2021-07-13 07:43:00|13177.81|13057.81|13176.03|13056.03|13178.71|13058.71|13176.03|13056.03|10
1626162190000|2021-07-13 07:43:10|13176.01|13056.01|13175.35|13055.35|13176.01|13056.01|13175.31|13055.31|6
1626162200000|2021-07-13 07:43:20|13175.27|13055.27|13174.99|13054.99|13175.27|13055.27|13174.86|13054.86|10
1626162210000|2021-07-13 07:43:30|13175.39|13055.39|13175.28|13055.28|13175.39|13055.39|13175.2|13055.2|8
1626162220000|2021-07-13 07:43:40|13175.22|13055.22|13173.79|13053.79|13175.22|13055.22|13173.79|13053.79|8
1626162230000|2021-07-13 07:43:50|13172.93|13052.93|13170.35|13050.35|13173.38|13053.38|13170.35|13050.35|9
1626162240000|2021-07-13 07:44:00|13170.74|13050.74|13170.4|13050.4|13170.74|13050.74|13169.79|13049.79|9
1626162250000|2021-07-13 07:44:10|13169.82|13049.82|13169.93|13049.93|13170.48|13050.48|13169.71|13049.71|8
1626162260000|2021-07-13 07:44:20|13169.56|13049.56|13167.08|13047.08|13169.56|13049.56|13167.08|13047.08|10
1626162270000|2021-07-13 07:44:30|13166.87|13046.87|13166.81|13046.81|13167.03|13047.03|13165.99|13045.99|10
1626162280000|2021-07-13 07:44:40|13166.62|13046.62|13165.47|13045.47|13166.62|13046.62|13165.13|13045.13|7
1626162290000|2021-07-13 07:44:50|13165.48|13045.48|13166.19|13046.19|13166.56|13046.56|13165.13|13045.13|10
1626162300000|2021-07-13 07:45:00|13166.17|13046.17|13165.04|13045.04|13166.22|13046.22|13164.79|13044.79|9
1626162310000|2021-07-13 07:45:10|13165.4|13045.4|13168.79|13048.79|13168.79|13048.79|13165.4|13045.4|9
1626162320000|2021-07-13 07:45:20|13169.55|13049.55|13172.5|13052.5|13172.5|13052.5|13169.55|13049.55|10
1626162330000|2021-07-13 07:45:30|13172.38|13052.38|13175.55|13055.55|13175.59|13055.59|13172.38|13052.38|8
1626162340000|2021-07-13 07:45:40|13175.62|13055.62|13175.38|13055.38|13175.62|13055.62|13175.17|13055.17|9
1626162350000|2021-07-13 07:45:50|13175.58|13055.58|13174.36|13054.36|13175.58|13055.58|13174.36|13054.36|7
1626162360000|2021-07-13 07:46:00|13174.43|13054.43|13174.75|13054.75|13174.87|13054.87|13174.37|13054.37|8
1626162370000|2021-07-13 07:46:10|13174.63|13054.63|13174.54|13054.54|13174.63|13054.63|13174.25|13054.25|9
1626162380000|2021-07-13 07:46:20|13174.41|13054.41|13172.35|13052.35|13174.41|13054.41|13172.22|13052.22|10
1626162390000|2021-07-13 07:46:30|13172.48|13052.48|13170.81|13050.81|13173.11|13053.11|13170.81|13050.81|10
1626162400000|2021-07-13 07:46:40|13170.8|13050.8|13171.06|13051.06|13171.06|13051.06|13170.73|13050.73|6
1626162410000|2021-07-13 07:46:50|13171.75|13051.75|13171.28|13051.28|13172.11|13052.11|13171.25|13051.25|8
1626162420000|2021-07-13 07:47:00|13171.18|13051.18|13171.26|13051.26|13171.3|13051.3|13171.05|13051.05|8
1626162430000|2021-07-13 07:47:10|13171.11|13051.11|13170.6|13050.6|13171.11|13051.11|13170.23|13050.23|10
1626162440000|2021-07-13 07:47:20|13171.5|13051.5|13171.75|13051.75|13171.75|13051.75|13171.46|13051.46|8
1626162450000|2021-07-13 07:47:30|13172.04|13052.04|13172.24|13052.24|13172.24|13052.24|13171.88|13051.88|9
1626162460000|2021-07-13 07:47:40|13172.5|13052.5|13172.65|13052.65|13172.83|13052.83|13172.5|13052.5|6
1626162470000|2021-07-13 07:47:50|13172.74|13052.74|13172.21|13052.21|13172.78|13052.78|13172.21|13052.21|8
1626162480000|2021-07-13 07:48:00|13172.53|13052.53|13172.73|13052.73|13172.97|13052.97|13172.53|13052.53|8
1626162490000|2021-07-13 07:48:10|13172.3|13052.3|13171.24|13051.24|13172.3|13052.3|13171.24|13051.24|9
1626162500000|2021-07-13 07:48:20|13171.14|13051.14|13169.99|13049.99|13171.14|13051.14|13169.82|13049.82|7
1626162510000|2021-07-13 07:48:30|13170.02|13050.02|13169.99|13049.99|13170.1|13050.1|13169.97|13049.97|7
1626162520000|2021-07-13 07:48:40|13170.01|13050.01|13170.77|13050.77|13170.83|13050.83|13170.01|13050.01|8
1626162530000|2021-07-13 07:48:50|13170.87|13050.87|13170.28|13050.28|13170.92|13050.92|13170.28|13050.28|10
1626162540000|2021-07-13 07:49:00|13170.26|13050.26|13170.42|13050.42|13170.64|13050.64|13170.26|13050.26|8
1626162550000|2021-07-13 07:49:10|13170.46|13050.46|13169.89|13049.89|13170.46|13050.46|13169.8|13049.8|7
1626162560000|2021-07-13 07:49:20|13169.09|13049.09|13171.43|13051.43|13171.43|13051.43|13169.09|13049.09|8
1626162570000|2021-07-13 07:49:30|13171.55|13051.55|13172.56|13052.56|13172.56|13052.56|13171.55|13051.55|8
1626162580000|2021-07-13 07:49:40|13172.73|13052.73|13172.55|13052.55|13172.73|13052.73|13172.27|13052.27|7
1626162590000|2021-07-13 07:49:50|13172.56|13052.56|13172|13052|13172.56|13052.56|13172|13052|8
1626162600000|2021-07-13 07:50:00|13172.06|13052.06|13170.91|13050.91|13172.06|13052.06|13170.83|13050.83|8
1626162610000|2021-07-13 07:50:10|13170.98|13050.98|13172.55|13052.55|13172.55|13052.55|13170.97|13050.97|9
1626162620000|2021-07-13 07:50:20|13172.64|13052.64|13170.99|13050.99|13172.76|13052.76|13170.99|13050.99|8
1626162630000|2021-07-13 07:50:30|13169.9|13049.9|13166.9|13046.9|13169.9|13049.9|13166.9|13046.9|10
1626162640000|2021-07-13 07:50:40|13166.42|13046.42|13162.99|13042.99|13166.42|13046.42|13162.99|13042.99|10
1626162650000|2021-07-13 07:50:50|13162.92|13042.92|13162.66|13042.66|13162.92|13042.92|13162.46|13042.46|7
1626162660000|2021-07-13 07:51:00|13162.69|13042.69|13163.7|13043.7|13163.7|13043.7|13162.69|13042.69|7
1626162670000|2021-07-13 07:51:10|13163.43|13043.43|13163.19|13043.19|13163.43|13043.43|13163.15|13043.15|8
1626162680000|2021-07-13 07:51:20|13163.43|13043.43|13165.12|13045.12|13165.12|13045.12|13163.43|13043.43|10
1626162690000|2021-07-13 07:51:30|13164.98|13044.98|13166.5|13046.5|13166.5|13046.5|13164.91|13044.91|9
1626162700000|2021-07-13 07:51:40|13166.58|13046.58|13166.35|13046.35|13166.58|13046.58|13166.35|13046.35|9
1626162710000|2021-07-13 07:51:50|13166.28|13046.28|13166.38|13046.38|13166.38|13046.38|13166.09|13046.09|8
1626162720000|2021-07-13 07:52:00|13166.44|13046.44|13163.75|13043.75|13166.44|13046.44|13163.71|13043.71|10
1626162730000|2021-07-13 07:52:10|13163.99|13043.99|13164.7|13044.7|13165.18|13045.18|13163.92|13043.92|7
1626162740000|2021-07-13 07:52:20|13165.03|13045.03|13166.54|13046.54|13166.58|13046.58|13164.89|13044.89|10
1626162750000|2021-07-13 07:52:30|13166.95|13046.95|13165.12|13045.12|13166.95|13046.95|13165.12|13045.12|8
1626162760000|2021-07-13 07:52:40|13165.3|13045.3|13164.17|13044.17|13165.55|13045.55|13163.99|13043.99|7
1626162770000|2021-07-13 07:52:50|13164.07|13044.07|13165.25|13045.25|13165.25|13045.25|13164.07|13044.07|8
1626162780000|2021-07-13 07:53:00|13165.44|13045.44|13165.5|13045.5|13165.93|13045.93|13165.44|13045.44|9
1626162790000|2021-07-13 07:53:10|13165.35|13045.35|13164.63|13044.63|13165.35|13045.35|13164.47|13044.47|10
1626162800000|2021-07-13 07:53:20|13164.86|13044.86|13164|13044|13164.86|13044.86|13164|13044|5
1626162810000|2021-07-13 07:53:30|13164.27|13044.27|13164.24|13044.24|13165.31|13045.31|13164.24|13044.24|10
1626162820000|2021-07-13 07:53:40|13164.31|13044.31|13163.77|13043.77|13164.31|13044.31|13163.58|13043.58|9
1626162830000|2021-07-13 07:53:50|13163.64|13043.64|13163.58|13043.58|13163.64|13043.64|13163.28|13043.28|10
1626162840000|2021-07-13 07:54:00|13163.39|13043.39|13161.78|13041.78|13163.39|13043.39|13161.34|13041.34|7
1626162850000|2021-07-13 07:54:10|13161.68|13041.68|13161.19|13041.19|13162.08|13042.08|13161.19|13041.19|10
1626162860000|2021-07-13 07:54:20|13161|13041|13161.21|13041.21|13161.21|13041.21|13160.74|13040.74|8
1626162870000|2021-07-13 07:54:30|13161.11|13041.11|13161.22|13041.22|13161.66|13041.66|13161.11|13041.11|9
1626162880000|2021-07-13 07:54:40|13161.08|13041.08|13160.78|13040.78|13161.16|13041.16|13160.67|13040.67|7
1626162890000|2021-07-13 07:54:50|13160.71|13040.71|13160.35|13040.35|13160.74|13040.74|13160.35|13040.35|7
1626162900000|2021-07-13 07:55:00|13160.34|13040.34|13161.51|13041.51|13161.51|13041.51|13160.29|13040.29|9
1626162910000|2021-07-13 07:55:10|13161.13|13041.13|13163.82|13043.82|13163.98|13043.98|13161.13|13041.13|10
1626162920000|2021-07-13 07:55:20|13163.85|13043.85|13164.14|13044.14|13164.83|13044.83|13163.65|13043.65|9
1626162930000|2021-07-13 07:55:30|13164.05|13044.05|13164.26|13044.26|13164.32|13044.32|13163.94|13043.94|10
1626162940000|2021-07-13 07:55:40|13164.37|13044.37|13164.16|13044.16|13164.37|13044.37|13163.77|13043.77|8
1626162950000|2021-07-13 07:55:50|13164.18|13044.18|13164.32|13044.32|13164.52|13044.52|13164.16|13044.16|7
1626162960000|2021-07-13 07:56:00|13164.43|13044.43|13163.54|13043.54|13164.68|13044.68|13163.53|13043.53|9
1626162970000|2021-07-13 07:56:10|13163.6|13043.6|13164.8|13044.8|13164.8|13044.8|13163.6|13043.6|8
1626162980000|2021-07-13 07:56:20|13164.79|13044.79|13164.2|13044.2|13165.33|13045.33|13164.2|13044.2|10
1626162990000|2021-07-13 07:56:30|13164.02|13044.02|13164.37|13044.37|13164.63|13044.63|13163.87|13043.87|9
1626163000000|2021-07-13 07:56:40|13163.81|13043.81|13162.25|13042.25|13163.81|13043.81|13162.05|13042.05|10
1626163010000|2021-07-13 07:56:50|13162.27|13042.27|13160.89|13040.89|13162.39|13042.39|13160.89|13040.89|9
1626163020000|2021-07-13 07:57:00|13160.9|13040.9|13160.63|13040.63|13160.9|13040.9|13160.33|13040.33|9
1626163030000|2021-07-13 07:57:10|13160.7|13040.7|13161.99|13041.99|13161.99|13041.99|13160.7|13040.7|9
1626163040000|2021-07-13 07:57:20|13162|13042|13163.14|13043.14|13163.14|13043.14|13161.96|13041.96|8
1626163050000|2021-07-13 07:57:30|13163.56|13043.56|13164.08|13044.08|13164.08|13044.08|13163.56|13043.56|8
1626163060000|2021-07-13 07:57:40|13164.48|13044.48|13165.08|13045.08|13165.09|13045.09|13164.48|13044.48|10
1626163070000|2021-07-13 07:57:50|13165.06|13045.06|13168.35|13048.35|13168.35|13048.35|13164.99|13044.99|10
1626163080000|2021-07-13 07:58:00|13168.5|13048.5|13168.58|13048.58|13168.98|13048.98|13168.5|13048.5|8
1626163090000|2021-07-13 07:58:10|13168.7|13048.7|13168.33|13048.33|13168.7|13048.7|13168.16|13048.16|9
1626163100000|2021-07-13 07:58:20|13168.36|13048.36|13168.79|13048.79|13168.79|13048.79|13168.36|13048.36|8
1626163110000|2021-07-13 07:58:30|13168.86|13048.86|13168.47|13048.47|13168.86|13048.86|13168.2|13048.2|10
1626163120000|2021-07-13 07:58:40|13168.53|13048.53|13170.24|13050.24|13170.24|13050.24|13168.53|13048.53|8
1626163130000|2021-07-13 07:58:50|13170.3|13050.3|13168.91|13048.91|13170.47|13050.47|13168.91|13048.91|10
1626163140000|2021-07-13 07:59:00|13168.82|13048.82|13167.98|13047.98|13169.13|13049.13|13167.95|13047.95|10
1626163150000|2021-07-13 07:59:10|13168.09|13048.09|13167.91|13047.91|13168.98|13048.98|13167.91|13047.91|9
1626163160000|2021-07-13 07:59:20|13167.67|13047.67|13168.48|13048.48|13168.48|13048.48|13167.49|13047.49|10
1626163170000|2021-07-13 07:59:30|13168.37|13048.37|13168.54|13048.54|13168.58|13048.58|13168.37|13048.37|7
1626163180000|2021-07-13 07:59:40|13168.56|13048.56|13169.01|13049.01|13169.01|13049.01|13168.56|13048.56|10
1626163190000|2021-07-13 07:59:50|13168.81|13048.81|13169.18|13049.18|13169.18|13049.18|13168.66|13048.66|10
1626163200000|2021-07-13 08:00:00|13169.29|13049.29|13175.14|13055.14|13175.14|13055.14|13169.29|13049.29|10
1626163210000|2021-07-13 08:00:10|13175.37|13055.37|13179.57|13059.57|13179.57|13059.57|13175.37|13055.37|10
1626163220000|2021-07-13 08:00:20|13179.36|13059.36|13181.78|13061.78|13181.78|13061.78|13179.24|13059.24|9
1626163230000|2021-07-13 08:00:30|13182.1|13062.1|13183.69|13063.69|13183.69|13063.69|13182.1|13062.1|10
1626163240000|2021-07-13 08:00:40|13183.26|13063.26|13183.26|13063.26|13183.26|13063.26|13182.19|13062.19|9
1626163250000|2021-07-13 08:00:50|13183.48|13063.48|13185.76|13065.76|13185.76|13065.76|13183.48|13063.48|10
1626163260000|2021-07-13 08:01:00|13185.89|13065.89|13182.95|13062.95|13186.11|13066.11|13182.95|13062.95|10
1626163270000|2021-07-13 08:01:10|13182.9|13062.9|13180|13060|13182.9|13062.9|13180|13060|10
1626163280000|2021-07-13 08:01:20|13180.25|13060.25|13186.61|13066.61|13186.61|13066.61|13180.25|13060.25|10
1626163290000|2021-07-13 08:01:30|13187.08|13067.08|13190.25|13070.25|13191.03|13071.03|13187.08|13067.08|9
1626163300000|2021-07-13 08:01:40|13190.29|13070.29|13190.11|13070.11|13191.5|13071.5|13189.96|13069.96|10
1626163310000|2021-07-13 08:01:50|13190.08|13070.08|13187.59|13067.59|13190.09|13070.09|13187.17|13067.17|10
1626163320000|2021-07-13 08:02:00|13187.58|13067.58|13183.34|13063.34|13187.58|13067.58|13183.34|13063.34|10
1626163330000|2021-07-13 08:02:10|13183.07|13063.07|13182.49|13062.49|13183.07|13063.07|13182.22|13062.22|9
1626163340000|2021-07-13 08:02:20|13182.62|13062.62|13185|13065|13185|13065|13182.62|13062.62|9
1626163350000|2021-07-13 08:02:30|13185.17|13065.17|13187.21|13067.21|13187.21|13067.21|13184.71|13064.71|10
1626163360000|2021-07-13 08:02:40|13186.21|13066.21|13186.89|13066.89|13186.9|13066.9|13186.07|13066.07|9
1626163370000|2021-07-13 08:02:50|13187|13067|13186.18|13066.18|13187.68|13067.68|13186.18|13066.18|10
1626163380000|2021-07-13 08:03:00|13186.15|13066.15|13184.81|13064.81|13186.15|13066.15|13184.81|13064.81|7
1626163390000|2021-07-13 08:03:10|13184.78|13064.78|13184.56|13064.56|13185.14|13065.14|13184.56|13064.56|9
1626163400000|2021-07-13 08:03:20|13184.65|13064.65|13184.91|13064.91|13185.04|13065.04|13184.65|13064.65|10
1626163410000|2021-07-13 08:03:30|13184.71|13064.71|13184.64|13064.64|13185.66|13065.66|13184.55|13064.55|7
1626163420000|2021-07-13 08:03:40|13184.76|13064.76|13181.28|13061.28|13184.84|13064.84|13181.28|13061.28|10
1626163430000|2021-07-13 08:03:50|13181.2|13061.2|13177.61|13057.61|13181.2|13061.2|13177.61|13057.61|9
1626163440000|2021-07-13 08:04:00|13177.6|13057.6|13178.61|13058.61|13178.61|13058.61|13176.32|13056.32|7
1626163450000|2021-07-13 08:04:10|13178.42|13058.42|13180.9|13060.9|13181.13|13061.13|13178.42|13058.42|10
1626163460000|2021-07-13 08:04:20|13180.87|13060.87|13180.82|13060.82|13181.03|13061.03|13180.59|13060.59|9
1626163470000|2021-07-13 08:04:30|13180.45|13060.45|13181.01|13061.01|13181.01|13061.01|13180.45|13060.45|8
1626163480000|2021-07-13 08:04:40|13180.92|13060.92|13181.33|13061.33|13181.33|13061.33|13180.92|13060.92|8
1626163490000|2021-07-13 08:04:50|13182.23|13062.23|13182.42|13062.42|13182.45|13062.45|13182.14|13062.14|7
1626163500000|2021-07-13 08:05:00|13182.41|13062.41|13182.65|13062.65|13182.65|13062.65|13181.48|13061.48|9
1626163510000|2021-07-13 08:05:10|13182.7|13062.7|13183.74|13063.74|13183.91|13063.91|13182.69|13062.69|9
1626163520000|2021-07-13 08:05:20|13183.75|13063.75|13184.12|13064.12|13184.23|13064.23|13183.35|13063.35|9
1626163530000|2021-07-13 08:05:30|13184.42|13064.42|13184.35|13064.35|13184.57|13064.57|13184.32|13064.32|9
1626163540000|2021-07-13 08:05:40|13184.33|13064.33|13184.29|13064.29|13184.33|13064.33|13184.29|13064.29|6
1626163550000|2021-07-13 08:05:50|13184.36|13064.36|13185.96|13065.96|13185.96|13065.96|13184.36|13064.36|10
1626163560000|2021-07-13 08:06:00|13185.95|13065.95|13187.23|13067.23|13187.23|13067.23|13185.25|13065.25|8
1626163570000|2021-07-13 08:06:10|13187.46|13067.46|13189.08|13069.08|13189.08|13069.08|13186.91|13066.91|9
1626163580000|2021-07-13 08:06:20|13188.36|13068.36|13186.18|13066.18|13188.36|13068.36|13186.18|13066.18|10
1626163590000|2021-07-13 08:06:30|13186.09|13066.09|13185.4|13065.4|13186.27|13066.27|13185.4|13065.4|9
1626163600000|2021-07-13 08:06:40|13185.33|13065.33|13184.41|13064.41|13185.49|13065.49|13184.32|13064.32|7
1626163610000|2021-07-13 08:06:50|13184.4|13064.4|13184.33|13064.33|13184.46|13064.46|13183.49|13063.49|8
1626163620000|2021-07-13 08:07:00|13184.32|13064.32|13185.57|13065.57|13185.84|13065.84|13184.32|13064.32|10
1626163630000|2021-07-13 08:07:10|13185.72|13065.72|13184.44|13064.44|13185.72|13065.72|13184.37|13064.37|10
1626163640000|2021-07-13 08:07:20|13184.69|13064.69|13187.17|13067.17|13187.95|13067.95|13184.69|13064.69|10
1626163650000|2021-07-13 08:07:30|13187.2|13067.2|13188.2|13068.2|13188.51|13068.51|13187.19|13067.19|8
1626163660000|2021-07-13 08:07:40|13188.33|13068.33|13190.1|13070.1|13190.1|13070.1|13188.31|13068.31|10
1626163670000|2021-07-13 08:07:50|13190.43|13070.43|13192.79|13072.79|13193.36|13073.36|13189.94|13069.94|10
1626163680000|2021-07-13 08:08:00|13193.17|13073.17|13195.51|13075.51|13196.2|13076.2|13193.17|13073.17|10
1626163690000|2021-07-13 08:08:10|13195.38|13075.38|13194.57|13074.57|13195.38|13075.38|13194.57|13074.57|9
1626163700000|2021-07-13 08:08:20|13194.76|13074.76|13195.56|13075.56|13195.56|13075.56|13194.4|13074.4|10
1626163710000|2021-07-13 08:08:30|13195.62|13075.62|13195.74|13075.74|13195.74|13075.74|13195.34|13075.34|7
1626163720000|2021-07-13 08:08:40|13195.51|13075.51|13195.37|13075.37|13197.27|13077.27|13195.37|13075.37|8
1626163730000|2021-07-13 08:08:50|13195.39|13075.39|13197.88|13077.88|13197.88|13077.88|13195.39|13075.39|10
1626163740000|2021-07-13 08:09:00|13198.1|13078.1|13198.49|13078.49|13198.69|13078.69|13198.1|13078.1|6
1626163750000|2021-07-13 08:09:10|13198.6|13078.6|13201.36|13081.36|13201.36|13081.36|13198.6|13078.6|10
1626163760000|2021-07-13 08:09:20|13201.39|13081.39|13203.48|13083.48|13203.48|13083.48|13201.39|13081.39|10
1626163770000|2021-07-13 08:09:30|13204.48|13084.48|13205.33|13085.33|13206.48|13086.48|13204.48|13084.48|10
1626163780000|2021-07-13 08:09:40|13205.38|13085.38|13203.19|13083.19|13205.57|13085.57|13203.19|13083.19|10
1626163790000|2021-07-13 08:09:50|13203.03|13083.03|13201.82|13081.82|13203.03|13083.03|13201.75|13081.75|6
1626163800000|2021-07-13 08:10:00|13201.59|13081.59|13202.94|13082.94|13202.94|13082.94|13201.47|13081.47|9
1626163810000|2021-07-13 08:10:10|13202.93|13082.93|13204.04|13084.04|13204.04|13084.04|13202.63|13082.63|10
1626163820000|2021-07-13 08:10:20|13204.09|13084.09|13204.38|13084.38|13204.38|13084.38|13204.09|13084.09|5
1626163830000|2021-07-13 08:10:30|13203.6|13083.6|13203.68|13083.68|13204.62|13084.62|13203.47|13083.47|9
1626163840000|2021-07-13 08:10:40|13203.58|13083.58|13204.35|13084.35|13204.35|13084.35|13203.45|13083.45|6
1626163850000|2021-07-13 08:10:50|13203.9|13083.9|13204.35|13084.35|13204.35|13084.35|13203.89|13083.89|8
1626163860000|2021-07-13 08:11:00|13204.4|13084.4|13205.21|13085.21|13205.21|13085.21|13204.4|13084.4|9
1626163870000|2021-07-13 08:11:10|13204.38|13084.38|13205.56|13085.56|13205.56|13085.56|13204.38|13084.38|8
1626163880000|2021-07-13 08:11:20|13205.66|13085.66|13205.67|13085.67|13205.73|13085.73|13205.54|13085.54|7
1626163890000|2021-07-13 08:11:30|13205.72|13085.72|13205.93|13085.93|13205.98|13085.98|13205.67|13085.67|7
1626163900000|2021-07-13 08:11:40|13205.91|13085.91|13205.59|13085.59|13205.91|13085.91|13205.59|13085.59|8
1626163910000|2021-07-13 08:11:50|13205.61|13085.61|13205.69|13085.69|13205.82|13085.82|13205.56|13085.56|8
1626163920000|2021-07-13 08:12:00|13205.91|13085.91|13205.79|13085.79|13206.16|13086.16|13205.61|13085.61|10
1626163930000|2021-07-13 08:12:10|13205.74|13085.74|13205.15|13085.15|13205.74|13085.74|13205.15|13085.15|8
1626163940000|2021-07-13 08:12:20|13205.14|13085.14|13205.23|13085.23|13205.32|13085.32|13204.13|13084.13|9
1626163950000|2021-07-13 08:12:30|13204.66|13084.66|13203.23|13083.23|13204.66|13084.66|13203.1|13083.1|9
1626163960000|2021-07-13 08:12:40|13203.19|13083.19|13203.97|13083.97|13203.97|13083.97|13203.03|13083.03|8
1626163970000|2021-07-13 08:12:50|13204.35|13084.35|13202.37|13082.37|13204.56|13084.56|13202.37|13082.37|9
1626163980000|2021-07-13 08:13:00|13201.78|13081.78|13198.08|13078.08|13201.78|13081.78|13198.08|13078.08|10
1626163990000|2021-07-13 08:13:10|13197.82|13077.82|13197.46|13077.46|13198.5|13078.5|13197.46|13077.46|10
1626164000000|2021-07-13 08:13:20|13197.38|13077.38|13196.27|13076.27|13197.57|13077.57|13196.27|13076.27|10
1626164010000|2021-07-13 08:13:30|13195.66|13075.66|13190.94|13070.94|13195.66|13075.66|13190.94|13070.94|10
1626164020000|2021-07-13 08:13:40|13191.77|13071.77|13189.29|13069.29|13191.77|13071.77|13189.2|13069.2|8
1626164030000|2021-07-13 08:13:50|13189.15|13069.15|13189.38|13069.38|13189.68|13069.68|13188.7|13068.7|10
1626164040000|2021-07-13 08:14:00|13189.02|13069.02|13188.23|13068.23|13189.02|13069.02|13187.33|13067.33|10
1626164050000|2021-07-13 08:14:10|13188.09|13068.09|13188.39|13068.39|13188.39|13068.39|13187.23|13067.23|9
1626164060000|2021-07-13 08:14:20|13188.48|13068.48|13190.31|13070.31|13190.31|13070.31|13188.48|13068.48|8
1626164070000|2021-07-13 08:14:30|13190.41|13070.41|13191.41|13071.41|13191.87|13071.87|13190.41|13070.41|9
1626164080000|2021-07-13 08:14:40|13191.26|13071.26|13192.65|13072.65|13192.79|13072.79|13191.26|13071.26|10
1626164090000|2021-07-13 08:14:50|13192.97|13072.97|13192.73|13072.73|13193.14|13073.14|13192.73|13072.73|9
1626164100000|2021-07-13 08:15:00|13192.95|13072.95|13191.95|13071.95|13192.98|13072.98|13191.95|13071.95|8
1626164110000|2021-07-13 08:15:10|13191.87|13071.87|13191.82|13071.82|13192.13|13072.13|13191.81|13071.81|10
1626164120000|2021-07-13 08:15:20|13191.57|13071.57|13190.46|13070.46|13191.57|13071.57|13190.46|13070.46|10
1626164130000|2021-07-13 08:15:30|13190.44|13070.44|13189.81|13069.81|13190.5|13070.5|13189.46|13069.46|10
1626164140000|2021-07-13 08:15:40|13189.61|13069.61|13188.8|13068.8|13189.61|13069.61|13188.74|13068.74|10
1626164150000|2021-07-13 08:15:50|13188.97|13068.97|13189.28|13069.28|13189.28|13069.28|13188.78|13068.78|8
1626164160000|2021-07-13 08:16:00|13189.39|13069.39|13188.71|13068.71|13189.9|13069.9|13188.66|13068.66|9
1626164170000|2021-07-13 08:16:10|13188.59|13068.59|13188.38|13068.38|13188.64|13068.64|13188.38|13068.38|10
1626164180000|2021-07-13 08:16:20|13188.28|13068.28|13189.1|13069.1|13189.18|13069.18|13188.28|13068.28|7
1626164190000|2021-07-13 08:16:30|13189.02|13069.02|13188.53|13068.53|13189.23|13069.23|13188.47|13068.47|10
1626164200000|2021-07-13 08:16:40|13188.3|13068.3|13185.75|13065.75|13188.3|13068.3|13185.75|13065.75|10
1626164210000|2021-07-13 08:16:50|13185.74|13065.74|13182.84|13062.84|13185.74|13065.74|13182.84|13062.84|8
1626164220000|2021-07-13 08:17:00|13182.7|13062.7|13181.83|13061.83|13182.7|13062.7|13181.83|13061.83|9
1626164230000|2021-07-13 08:17:10|13181.96|13061.96|13181.57|13061.57|13182.22|13062.22|13180.6|13060.6|9
1626164240000|2021-07-13 08:17:20|13181.45|13061.45|13180.53|13060.53|13181.45|13061.45|13180.53|13060.53|10
1626164250000|2021-07-13 08:17:30|13180.24|13060.24|13180.3|13060.3|13180.3|13060.3|13180.03|13060.03|9
1626164260000|2021-07-13 08:17:40|13180.29|13060.29|13179.92|13059.92|13180.56|13060.56|13179.88|13059.88|9
1626164270000|2021-07-13 08:17:50|13179.86|13059.86|13178.35|13058.35|13179.86|13059.86|13178.2|13058.2|8
1626164280000|2021-07-13 08:18:00|13178.43|13058.43|13179.45|13059.45|13179.45|13059.45|13178.43|13058.43|9
1626164290000|2021-07-13 08:18:10|13179.4|13059.4|13175.44|13055.44|13179.4|13059.4|13175.44|13055.44|9
1626164300000|2021-07-13 08:18:20|13176.1|13056.1|13173.56|13053.56|13176.1|13056.1|13173.46|13053.46|10
1626164310000|2021-07-13 08:18:30|13173.09|13053.09|13168.85|13048.85|13173.09|13053.09|13168.85|13048.85|10
1626164320000|2021-07-13 08:18:40|13168.84|13048.84|13168.15|13048.15|13169.21|13049.21|13168.15|13048.15|10
1626164330000|2021-07-13 08:18:50|13168.16|13048.16|13166.87|13046.87|13168.18|13048.18|13166.87|13046.87|10
1626164340000|2021-07-13 08:19:00|13166.91|13046.91|13166.78|13046.78|13167.01|13047.01|13166.78|13046.78|9
1626164350000|2021-07-13 08:19:10|13166.52|13046.52|13165.31|13045.31|13166.52|13046.52|13165.31|13045.31|10
1626164360000|2021-07-13 08:19:20|13165.3|13045.3|13162.66|13042.66|13165.3|13045.3|13162.4|13042.4|10
1626164370000|2021-07-13 08:19:30|13162.72|13042.72|13162.69|13042.69|13163.25|13043.25|13162.69|13042.69|8
1626164380000|2021-07-13 08:19:40|13161.59|13041.59|13159.69|13039.69|13161.59|13041.59|13159.67|13039.67|9
1626164390000|2021-07-13 08:19:50|13159.47|13039.47|13153.4|13033.4|13159.47|13039.47|13153.4|13033.4|10
1626164400000|2021-07-13 08:20:00|13153.25|13033.25|13149.69|13029.69|13153.25|13033.25|13149.68|13029.68|10
1626164410000|2021-07-13 08:20:10|13148.54|13028.54|13150.42|13030.42|13150.42|13030.42|13148.24|13028.24|8
1626164420000|2021-07-13 08:20:20|13150.43|13030.43|13151.36|13031.36|13151.9|13031.9|13150.43|13030.43|9
1626164430000|2021-07-13 08:20:30|13152.07|13032.07|13152.69|13032.69|13152.99|13032.99|13152.07|13032.07|10
1626164440000|2021-07-13 08:20:40|13152.96|13032.96|13153.02|13033.02|13153.29|13033.29|13152.88|13032.88|10
1626164450000|2021-07-13 08:20:50|13153.13|13033.13|13154.64|13034.64|13154.64|13034.64|13152.91|13032.91|10
1626164460000|2021-07-13 08:21:00|13154.88|13034.88|13156.29|13036.29|13156.29|13036.29|13154.88|13034.88|10
1626164470000|2021-07-13 08:21:10|13156.53|13036.53|13157.27|13037.27|13157.33|13037.33|13156.53|13036.53|9
1626164480000|2021-07-13 08:21:20|13157.31|13037.31|13159.02|13039.02|13159.02|13039.02|13157.31|13037.31|10
1626164490000|2021-07-13 08:21:30|13159.07|13039.07|13160.46|13040.46|13160.81|13040.81|13159.07|13039.07|7
1626164500000|2021-07-13 08:21:40|13160.37|13040.37|13161.19|13041.19|13161.47|13041.47|13160.26|13040.26|9
1626164510000|2021-07-13 08:21:50|13161.07|13041.07|13161.01|13041.01|13161.14|13041.14|13160.97|13040.97|10
1626164520000|2021-07-13 08:22:00|13160.98|13040.98|13161.88|13041.88|13162.03|13042.03|13160.98|13040.98|10
1626164530000|2021-07-13 08:22:10|13161.93|13041.93|13162.85|13042.85|13162.85|13042.85|13161.73|13041.73|8
1626164540000|2021-07-13 08:22:20|13162.83|13042.83|13162.81|13042.81|13162.83|13042.83|13161.92|13041.92|9
1626164550000|2021-07-13 08:22:30|13162.83|13042.83|13161.53|13041.53|13162.83|13042.83|13161.53|13041.53|8
1626164560000|2021-07-13 08:22:40|13161.47|13041.47|13161.38|13041.38|13161.53|13041.53|13160.52|13040.52|9
1626164570000|2021-07-13 08:22:50|13161.39|13041.39|13160.88|13040.88|13161.39|13041.39|13160.84|13040.84|9
1626164580000|2021-07-13 08:23:00|13160.63|13040.63|13160.49|13040.49|13160.63|13040.63|13159.74|13039.74|10
1626164590000|2021-07-13 08:23:10|13160.54|13040.54|13163.05|13043.05|13163.11|13043.11|13160.53|13040.53|9
1626164600000|2021-07-13 08:23:20|13163.16|13043.16|13163.88|13043.88|13164.29|13044.29|13163.06|13043.06|10
1626164610000|2021-07-13 08:23:30|13164.78|13044.78|13165.93|13045.93|13165.93|13045.93|13164.78|13044.78|9
1626164620000|2021-07-13 08:23:40|13165.94|13045.94|13166.83|13046.83|13166.98|13046.98|13165.94|13045.94|9
1626164630000|2021-07-13 08:23:50|13166.49|13046.49|13165.99|13045.99|13167|13047|13165.99|13045.99|9
1626164640000|2021-07-13 08:24:00|13166.12|13046.12|13165.92|13045.92|13166.12|13046.12|13165.87|13045.87|7
1626164650000|2021-07-13 08:24:10|13165.9|13045.9|13166.65|13046.65|13166.65|13046.65|13165.86|13045.86|8
1626164660000|2021-07-13 08:24:20|13166.83|13046.83|13167.87|13047.87|13167.87|13047.87|13166.83|13046.83|9
1626164670000|2021-07-13 08:24:30|13167.97|13047.97|13168.81|13048.81|13168.81|13048.81|13167.97|13047.97|8
1626164680000|2021-07-13 08:24:40|13168.82|13048.82|13170.24|13050.24|13170.29|13050.29|13168.82|13048.82|8
1626164690000|2021-07-13 08:24:50|13170.31|13050.31|13170.53|13050.53|13171.9|13051.9|13170.31|13050.31|9
1626164700000|2021-07-13 08:25:00|13170.57|13050.57|13170.21|13050.21|13170.57|13050.57|13170.21|13050.21|8
1626164710000|2021-07-13 08:25:10|13170.53|13050.53|13172.48|13052.48|13172.48|13052.48|13170.49|13050.49|10
1626164720000|2021-07-13 08:25:20|13172.79|13052.79|13174.1|13054.1|13174.1|13054.1|13172.73|13052.73|9
1626164730000|2021-07-13 08:25:30|13173.97|13053.97|13172.38|13052.38|13173.97|13053.97|13172.35|13052.35|9
1626164740000|2021-07-13 08:25:40|13172.36|13052.36|13172.44|13052.44|13173.65|13053.65|13172.3|13052.3|9
1626164750000|2021-07-13 08:25:50|13172.3|13052.3|13171.89|13051.89|13172.3|13052.3|13171.89|13051.89|9
1626164760000|2021-07-13 08:26:00|13171.9|13051.9|13171.94|13051.94|13171.94|13051.94|13171.52|13051.52|9
1626164770000|2021-07-13 08:26:10|13171.79|13051.79|13170.27|13050.27|13171.79|13051.79|13169.94|13049.94|9
1626164780000|2021-07-13 08:26:20|13169.63|13049.63|13169.22|13049.22|13169.72|13049.72|13169.02|13049.02|9
1626164790000|2021-07-13 08:26:30|13169.53|13049.53|13170.27|13050.27|13170.27|13050.27|13169.53|13049.53|7
1626164800000|2021-07-13 08:26:40|13170.36|13050.36|13170.5|13050.5|13170.65|13050.65|13170.02|13050.02|9
1626164810000|2021-07-13 08:26:50|13170.96|13050.96|13171.18|13051.18|13171.34|13051.34|13170.96|13050.96|8
1626164820000|2021-07-13 08:27:00|13171.14|13051.14|13171.32|13051.32|13171.36|13051.36|13170.79|13050.79|7
1626164830000|2021-07-13 08:27:10|13171.4|13051.4|13172.11|13052.11|13172.11|13052.11|13171.31|13051.31|9
1626164840000|2021-07-13 08:27:20|13172.84|13052.84|13173.61|13053.61|13173.61|13053.61|13172.84|13052.84|8
1626164850000|2021-07-13 08:27:30|13172.98|13052.98|13172.94|13052.94|13172.98|13052.98|13172.06|13052.06|10
1626164860000|2021-07-13 08:27:40|13173.18|13053.18|13174.16|13054.16|13174.16|13054.16|13172.9|13052.9|10
1626164870000|2021-07-13 08:27:50|13174.14|13054.14|13174.43|13054.43|13174.43|13054.43|13174.13|13054.13|9
1626164880000|2021-07-13 08:28:00|13174.58|13054.58|13173.63|13053.63|13174.9|13054.9|13173.63|13053.63|10
1626164890000|2021-07-13 08:28:10|13173.35|13053.35|13174.78|13054.78|13174.78|13054.78|13173.1|13053.1|10
1626164900000|2021-07-13 08:28:20|13174.81|13054.81|13175.43|13055.43|13175.43|13055.43|13174.81|13054.81|9
1626164910000|2021-07-13 08:28:30|13175.39|13055.39|13172.21|13052.21|13175.39|13055.39|13172.21|13052.21|10
1626164920000|2021-07-13 08:28:40|13171.98|13051.98|13172.22|13052.22|13172.7|13052.7|13171.79|13051.79|10
1626164930000|2021-07-13 08:28:50|13171.97|13051.97|13169.62|13049.62|13171.97|13051.97|13169.59|13049.59|10
1626164940000|2021-07-13 08:29:00|13169.65|13049.65|13169.39|13049.39|13170.06|13050.06|13169.39|13049.39|10
1626164950000|2021-07-13 08:29:10|13169.37|13049.37|13169.34|13049.34|13169.67|13049.67|13169.34|13049.34|7
1626164960000|2021-07-13 08:29:20|13169.14|13049.14|13170.93|13050.93|13170.93|13050.93|13169.14|13049.14|10
1626164970000|2021-07-13 08:29:30|13170.94|13050.94|13171.17|13051.17|13171.17|13051.17|13170.68|13050.68|8
1626164980000|2021-07-13 08:29:40|13171.38|13051.38|13170.3|13050.3|13171.71|13051.71|13170.3|13050.3|9
1626164990000|2021-07-13 08:29:50|13170.21|13050.21|13169.63|13049.63|13170.21|13050.21|13169.63|13049.63|9
1626165000000|2021-07-13 08:30:00|13169.53|13049.53|13170.37|13050.37|13170.37|13050.37|13169.4|13049.4|9
1626165010000|2021-07-13 08:30:10|13170.78|13050.78|13172.16|13052.16|13172.24|13052.24|13170.78|13050.78|10
1626165020000|2021-07-13 08:30:20|13172.49|13052.49|13174.78|13054.78|13174.78|13054.78|13172.49|13052.49|10
1626165030000|2021-07-13 08:30:30|13175.73|13055.73|13176.63|13056.63|13176.63|13056.63|13175.71|13055.71|8
1626165040000|2021-07-13 08:30:40|13176.52|13056.52|13176.19|13056.19|13176.59|13056.59|13176.19|13056.19|9
1626165050000|2021-07-13 08:30:50|13176.23|13056.23|13175.03|13055.03|13176.23|13056.23|13174.88|13054.88|10
1626165060000|2021-07-13 08:31:00|13175.04|13055.04|13175.47|13055.47|13176.03|13056.03|13175.02|13055.02|9
1626165070000|2021-07-13 08:31:10|13175.44|13055.44|13176.33|13056.33|13176.33|13056.33|13175.44|13055.44|9
1626165080000|2021-07-13 08:31:20|13176.53|13056.53|13177.02|13057.02|13177.02|13057.02|13176.53|13056.53|7
1626165090000|2021-07-13 08:31:30|13177.03|13057.03|13177.24|13057.24|13177.66|13057.66|13177.03|13057.03|8
1626165100000|2021-07-13 08:31:40|13177.32|13057.32|13177.01|13057.01|13177.78|13057.78|13177.01|13057.01|9
1626165110000|2021-07-13 08:31:50|13176.99|13056.99|13177.25|13057.25|13177.26|13057.26|13176.83|13056.83|10
1626165120000|2021-07-13 08:32:00|13177.59|13057.59|13179.68|13059.68|13179.78|13059.78|13177.59|13057.59|10
1626165130000|2021-07-13 08:32:10|13179.69|13059.69|13180.55|13060.55|13180.55|13060.55|13179.69|13059.69|10
1626165140000|2021-07-13 08:32:20|13180.81|13060.81|13181.06|13061.06|13181.45|13061.45|13180.58|13060.58|10
1626165150000|2021-07-13 08:32:30|13181.19|13061.19|13181.33|13061.33|13181.33|13061.33|13179.57|13059.57|8
1626165160000|2021-07-13 08:32:40|13181.4|13061.4|13181.43|13061.43|13181.65|13061.65|13180.93|13060.93|10
1626165170000|2021-07-13 08:32:50|13181.51|13061.51|13181.89|13061.89|13182.34|13062.34|13181.43|13061.43|10
1626165180000|2021-07-13 08:33:00|13182.07|13062.07|13181.88|13061.88|13182.08|13062.08|13181.65|13061.65|10
1626165190000|2021-07-13 08:33:10|13181.89|13061.89|13182.53|13062.53|13182.62|13062.62|13181.89|13061.89|9
1626165200000|2021-07-13 08:33:20|13182.56|13062.56|13183.39|13063.39|13183.39|13063.39|13182.56|13062.56|10
1626165210000|2021-07-13 08:33:30|13183.92|13063.92|13185.89|13065.89|13185.89|13065.89|13183.87|13063.87|10
1626165220000|2021-07-13 08:33:40|13185.95|13065.95|13187.39|13067.39|13187.39|13067.39|13185.75|13065.75|9
1626165230000|2021-07-13 08:33:50|13187.42|13067.42|13189.05|13069.05|13189.36|13069.36|13187.29|13067.29|10
1626165240000|2021-07-13 08:34:00|13189.32|13069.32|13190.25|13070.25|13190.36|13070.36|13189.32|13069.32|10
1626165250000|2021-07-13 08:34:10|13190.29|13070.29|13188.75|13068.75|13190.3|13070.3|13188.75|13068.75|8
1626165260000|2021-07-13 08:34:20|13188.71|13068.71|13188.2|13068.2|13188.89|13068.89|13188.13|13068.13|10
1626165270000|2021-07-13 08:34:30|13188.1|13068.1|13187.55|13067.55|13188.77|13068.77|13187.55|13067.55|8
1626165280000|2021-07-13 08:34:40|13187.57|13067.57|13187.36|13067.36|13188.28|13068.28|13187.31|13067.31|8
1626165290000|2021-07-13 08:34:50|13187.35|13067.35|13188.32|13068.32|13188.44|13068.44|13187.06|13067.06|10
1626165300000|2021-07-13 08:35:00|13187.19|13067.19|13187.43|13067.43|13187.43|13067.43|13187.06|13067.06|9
1626165310000|2021-07-13 08:35:10|13187.8|13067.8|13188.97|13068.97|13188.97|13068.97|13187.8|13067.8|9
1626165320000|2021-07-13 08:35:20|13188.98|13068.98|13188.72|13068.72|13188.98|13068.98|13188.7|13068.7|8
1626165330000|2021-07-13 08:35:30|13188.74|13068.74|13188.22|13068.22|13188.74|13068.74|13188.22|13068.22|8
1626165340000|2021-07-13 08:35:40|13188.24|13068.24|13187.01|13067.01|13188.24|13068.24|13187.01|13067.01|8
1626165350000|2021-07-13 08:35:50|13186.86|13066.86|13185.37|13065.37|13186.86|13066.86|13185.22|13065.22|10
1626165360000|2021-07-13 08:36:00|13185.47|13065.47|13184.46|13064.46|13185.47|13065.47|13184.46|13064.46|10
1626165370000|2021-07-13 08:36:10|13183.8|13063.8|13184.1|13064.1|13184.1|13064.1|13183.8|13063.8|8
1626165380000|2021-07-13 08:36:20|13184.4|13064.4|13184.55|13064.55|13184.55|13064.55|13184.35|13064.35|6
1626165390000|2021-07-13 08:36:30|13184.6|13064.6|13185.76|13065.76|13185.76|13065.76|13184.57|13064.57|10
1626165400000|2021-07-13 08:36:40|13185.69|13065.69|13185.75|13065.75|13185.86|13065.86|13185.67|13065.67|8
1626165410000|2021-07-13 08:36:50|13185.6|13065.6|13183.57|13063.57|13185.64|13065.64|13183.57|13063.57|9
1626165420000|2021-07-13 08:37:00|13183.28|13063.28|13182.88|13062.88|13183.28|13063.28|13182.8|13062.8|8
1626165430000|2021-07-13 08:37:10|13182.55|13062.55|13182.04|13062.04|13182.89|13062.89|13181.97|13061.97|10
1626165440000|2021-07-13 08:37:20|13182.01|13062.01|13181.28|13061.28|13182.01|13062.01|13181.28|13061.28|7
1626165450000|2021-07-13 08:37:30|13181.29|13061.29|13180.93|13060.93|13181.29|13061.29|13180.29|13060.29|10
1626165460000|2021-07-13 08:37:40|13180.86|13060.86|13178.83|13058.83|13180.86|13060.86|13178.83|13058.83|9
1626165470000|2021-07-13 08:37:50|13178.85|13058.85|13177.32|13057.32|13178.85|13058.85|13177.32|13057.32|8
1626165480000|2021-07-13 08:38:00|13177.25|13057.25|13176.68|13056.68|13177.25|13057.25|13175.92|13055.92|10
1626165490000|2021-07-13 08:38:10|13176.65|13056.65|13179.2|13059.2|13179.2|13059.2|13176.61|13056.61|9
1626165500000|2021-07-13 08:38:20|13179.87|13059.87|13179.55|13059.55|13179.87|13059.87|13179.55|13059.55|9
1626165510000|2021-07-13 08:38:30|13179.44|13059.44|13180.1|13060.1|13180.29|13060.29|13179.44|13059.44|8
1626165520000|2021-07-13 08:38:40|13179.6|13059.6|13178.54|13058.54|13179.89|13059.89|13178.54|13058.54|9
1626165530000|2021-07-13 08:38:50|13178.56|13058.56|13177.9|13057.9|13178.92|13058.92|13177.9|13057.9|9
1626165540000|2021-07-13 08:39:00|13177.69|13057.69|13177.79|13057.79|13177.79|13057.79|13177.37|13057.37|9
1626165550000|2021-07-13 08:39:10|13175.87|13055.87|13176.31|13056.31|13176.31|13056.31|13175.58|13055.58|10
1626165560000|2021-07-13 08:39:20|13175.27|13055.27|13175.85|13055.85|13175.89|13055.89|13175.24|13055.24|8
1626165570000|2021-07-13 08:39:30|13176.07|13056.07|13176.56|13056.56|13177.25|13057.25|13176.03|13056.03|10
1626165580000|2021-07-13 08:39:40|13176.53|13056.53|13175.49|13055.49|13176.57|13056.57|13175.43|13055.43|8
1626165590000|2021-07-13 08:39:50|13175.46|13055.46|13175.14|13055.14|13175.46|13055.46|13175.09|13055.09|9
1626165600000|2021-07-13 08:40:00|13175.98|13055.98|13177.71|13057.71|13177.71|13057.71|13175.82|13055.82|8
1626165610000|2021-07-13 08:40:10|13177.73|13057.73|13179.91|13059.91|13179.97|13059.97|13177.73|13057.73|9
1626165620000|2021-07-13 08:40:20|13180.26|13060.26|13182.12|13062.12|13182.2|13062.2|13180.26|13060.26|10
1626165630000|2021-07-13 08:40:30|13182.64|13062.64|13182.86|13062.86|13182.88|13062.88|13182|13062|9
1626165640000|2021-07-13 08:40:40|13182.89|13062.89|13183.45|13063.45|13183.48|13063.48|13182.36|13062.36|9
1626165650000|2021-07-13 08:40:50|13183.35|13063.35|13182.55|13062.55|13183.36|13063.36|13182.53|13062.53|8
1626165660000|2021-07-13 08:41:00|13182.46|13062.46|13182.48|13062.48|13182.73|13062.73|13182.45|13062.45|9
1626165670000|2021-07-13 08:41:10|13182.69|13062.69|13183.04|13063.04|13183.04|13063.04|13182.69|13062.69|9
1626165680000|2021-07-13 08:41:20|13183.05|13063.05|13185.57|13065.57|13185.57|13065.57|13182.82|13062.82|9
1626165690000|2021-07-13 08:41:30|13184.92|13064.92|13185.18|13065.18|13185.18|13065.18|13184.6|13064.6|7
1626165700000|2021-07-13 08:41:40|13185.02|13065.02|13185.79|13065.79|13186.02|13066.02|13185.02|13065.02|9
1626165710000|2021-07-13 08:41:50|13185.97|13065.97|13187.32|13067.32|13187.32|13067.32|13185.95|13065.95|8
1626165720000|2021-07-13 08:42:00|13187.35|13067.35|13185.89|13065.89|13187.41|13067.41|13185.77|13065.77|10
1626165730000|2021-07-13 08:42:10|13185.95|13065.95|13186.22|13066.22|13186.22|13066.22|13185.71|13065.71|9
1626165740000|2021-07-13 08:42:20|13185.95|13065.95|13185.14|13065.14|13185.97|13065.97|13185.14|13065.14|7
1626165750000|2021-07-13 08:42:30|13185.16|13065.16|13184.96|13064.96|13185.16|13065.16|13184.96|13064.96|7
1626165760000|2021-07-13 08:42:40|13185.08|13065.08|13184.87|13064.87|13185.24|13065.24|13184.87|13064.87|8
1626165770000|2021-07-13 08:42:50|13184.81|13064.81|13183.5|13063.5|13184.81|13064.81|13183.49|13063.49|6
1626165780000|2021-07-13 08:43:00|13183.87|13063.87|13186.41|13066.41|13186.67|13066.67|13183.87|13063.87|9
1626165790000|2021-07-13 08:43:10|13186.58|13066.58|13186.18|13066.18|13186.58|13066.58|13185.51|13065.51|9
1626165800000|2021-07-13 08:43:20|13186.32|13066.32|13184.92|13064.92|13186.38|13066.38|13184.92|13064.92|8
1626165810000|2021-07-13 08:43:30|13184.71|13064.71|13185.31|13065.31|13185.38|13065.38|13184.21|13064.21|8
1626165820000|2021-07-13 08:43:40|13185.35|13065.35|13185.24|13065.24|13185.35|13065.35|13184.44|13064.44|8
1626165830000|2021-07-13 08:43:50|13185.34|13065.34|13184.8|13064.8|13185.34|13065.34|13184.8|13064.8|5
1626165840000|2021-07-13 08:44:00|13184.6|13064.6|13184.47|13064.47|13184.64|13064.64|13184.47|13064.47|7
1626165850000|2021-07-13 08:44:10|13184.28|13064.28|13178.49|13058.49|13184.46|13064.46|13178.49|13058.49|9
1626165860000|2021-07-13 08:44:20|13178.26|13058.26|13176.61|13056.61|13178.26|13058.26|13176.61|13056.61|9
1626165870000|2021-07-13 08:44:30|13176.67|13056.67|13176.72|13056.72|13176.72|13056.72|13176.56|13056.56|8
1626165880000|2021-07-13 08:44:40|13176.63|13056.63|13176.15|13056.15|13176.63|13056.63|13176.15|13056.15|9
1626165890000|2021-07-13 08:44:50|13175.85|13055.85|13174.08|13054.08|13175.85|13055.85|13174.08|13054.08|7
1626165900000|2021-07-13 08:45:00|13174|13054|13173.58|13053.58|13174|13054|13173.2|13053.2|9
1626165910000|2021-07-13 08:45:10|13173.51|13053.51|13174.11|13054.11|13174.12|13054.12|13173.51|13053.51|8
1626165920000|2021-07-13 08:45:20|13174.12|13054.12|13175.08|13055.08|13175.08|13055.08|13174.11|13054.11|9
1626165930000|2021-07-13 08:45:30|13175.16|13055.16|13179.61|13059.61|13179.61|13059.61|13175.16|13055.16|9
1626165940000|2021-07-13 08:45:40|13180.47|13060.47|13182.81|13062.81|13182.81|13062.81|13180.47|13060.47|9
1626165950000|2021-07-13 08:45:50|13182.89|13062.89|13182.52|13062.52|13183.24|13063.24|13182.32|13062.32|10
1626165960000|2021-07-13 08:46:00|13182.6|13062.6|13183.7|13063.7|13184.17|13064.17|13182.54|13062.54|9
1626165970000|2021-07-13 08:46:10|13183.85|13063.85|13183.64|13063.64|13183.97|13063.97|13183.64|13063.64|10
1626165980000|2021-07-13 08:46:20|13183.69|13063.69|13182.8|13062.8|13183.75|13063.75|13182.46|13062.46|8
1626165990000|2021-07-13 08:46:30|13183.81|13063.81|13185.06|13065.06|13185.06|13065.06|13183.81|13063.81|8
1626166000000|2021-07-13 08:46:40|13185.22|13065.22|13185.14|13065.14|13186.15|13066.15|13185.12|13065.12|8
1626166010000|2021-07-13 08:46:50|13185.09|13065.09|13184.34|13064.34|13185.09|13065.09|13184.34|13064.34|6
1626166020000|2021-07-13 08:47:00|13184.59|13064.59|13184.38|13064.38|13184.59|13064.59|13184.32|13064.32|9
1626166030000|2021-07-13 08:47:10|13184.32|13064.32|13184.37|13064.37|13185.05|13065.05|13184.17|13064.17|9
1626166040000|2021-07-13 08:47:20|13184.5|13064.5|13184.61|13064.61|13184.98|13064.98|13184.32|13064.32|9
1626166050000|2021-07-13 08:47:30|13184.68|13064.68|13184.59|13064.59|13184.74|13064.74|13184.59|13064.59|5
1626166060000|2021-07-13 08:47:40|13184.57|13064.57|13184.94|13064.94|13184.94|13064.94|13184.42|13064.42|7
1626166070000|2021-07-13 08:47:50|13184.13|13064.13|13187.55|13067.55|13187.55|13067.55|13184.13|13064.13|9
1626166080000|2021-07-13 08:48:00|13187.54|13067.54|13187.62|13067.62|13188.34|13068.34|13187.28|13067.28|9
1626166090000|2021-07-13 08:48:10|13187.64|13067.64|13188.04|13068.04|13188.04|13068.04|13187.22|13067.22|10
1626166100000|2021-07-13 08:48:20|13188.87|13068.87|13189.07|13069.07|13189.17|13069.17|13188.76|13068.76|7
1626166110000|2021-07-13 08:48:30|13189.12|13069.12|13188.83|13068.83|13189.12|13069.12|13188.82|13068.82|6
1626166120000|2021-07-13 08:48:40|13189.06|13069.06|13189.36|13069.36|13189.78|13069.78|13189.06|13069.06|8
1626166130000|2021-07-13 08:48:50|13189.35|13069.35|13186.7|13066.7|13189.35|13069.35|13186.7|13066.7|9
1626166140000|2021-07-13 08:49:00|13186.92|13066.92|13184.44|13064.44|13186.92|13066.92|13184.44|13064.44|9
1626166150000|2021-07-13 08:49:10|13184.45|13064.45|13183.11|13063.11|13184.45|13064.45|13183.11|13063.11|9
1626166160000|2021-07-13 08:49:20|13182.88|13062.88|13182.38|13062.38|13182.88|13062.88|13182.38|13062.38|7
1626166170000|2021-07-13 08:49:30|13182.3|13062.3|13181.94|13061.94|13182.31|13062.31|13181.94|13061.94|10
1626166180000|2021-07-13 08:49:40|13181.92|13061.92|13181.14|13061.14|13182.72|13062.72|13181.14|13061.14|9
1626166190000|2021-07-13 08:49:50|13180.35|13060.35|13178.15|13058.15|13180.35|13060.35|13178.15|13058.15|10
1626166200000|2021-07-13 08:50:00|13178.32|13058.32|13175.6|13055.6|13178.47|13058.47|13175.6|13055.6|8
1626166210000|2021-07-13 08:50:10|13175.4|13055.4|13174.5|13054.5|13175.4|13055.4|13174.46|13054.46|10
1626166220000|2021-07-13 08:50:20|13174.63|13054.63|13174.69|13054.69|13174.77|13054.77|13174.63|13054.63|8
1626166230000|2021-07-13 08:50:30|13174.6|13054.6|13175|13055|13175|13055|13174.25|13054.25|8
1626166240000|2021-07-13 08:50:40|13175.45|13055.45|13175.89|13055.89|13175.89|13055.89|13175.19|13055.19|10
1626166250000|2021-07-13 08:50:50|13176.24|13056.24|13177.9|13057.9|13177.9|13057.9|13176.24|13056.24|8
1626166260000|2021-07-13 08:51:00|13178.14|13058.14|13178.12|13058.12|13178.14|13058.14|13177.75|13057.75|8
1626166270000|2021-07-13 08:51:10|13178.19|13058.19|13178.29|13058.29|13178.55|13058.55|13178.12|13058.12|9
1626166280000|2021-07-13 08:51:20|13178.33|13058.33|13178.95|13058.95|13178.95|13058.95|13178.14|13058.14|10
1626166290000|2021-07-13 08:51:30|13179.12|13059.12|13176.82|13056.82|13179.16|13059.16|13176.82|13056.82|10
1626166300000|2021-07-13 08:51:40|13176.7|13056.7|13176.47|13056.47|13176.9|13056.9|13176.25|13056.25|9
1626166310000|2021-07-13 08:51:50|13176.49|13056.49|13176.27|13056.27|13176.49|13056.49|13176.18|13056.18|7
1626166320000|2021-07-13 08:52:00|13177.09|13057.09|13175.2|13055.2|13177.64|13057.64|13175.2|13055.2|10
1626166330000|2021-07-13 08:52:10|13174.89|13054.89|13173.52|13053.52|13174.89|13054.89|13173.52|13053.52|9
1626166340000|2021-07-13 08:52:20|13173.41|13053.41|13173.85|13053.85|13173.85|13053.85|13173.41|13053.41|8
1626166350000|2021-07-13 08:52:30|13173.92|13053.92|13174.53|13054.53|13174.53|13054.53|13173.92|13053.92|9
1626166360000|2021-07-13 08:52:40|13175.05|13055.05|13176.07|13056.07|13176.07|13056.07|13174.95|13054.95|8
1626166370000|2021-07-13 08:52:50|13176.28|13056.28|13176.48|13056.48|13176.55|13056.55|13175.4|13055.4|10
1626166380000|2021-07-13 08:53:00|13176.82|13056.82|13179.69|13059.69|13179.69|13059.69|13176.82|13056.82|10
1626166390000|2021-07-13 08:53:10|13179.85|13059.85|13181.28|13061.28|13181.28|13061.28|13179.85|13059.85|10
1626166400000|2021-07-13 08:53:20|13182.21|13062.21|13182.63|13062.63|13182.81|13062.81|13182|13062|9
1626166410000|2021-07-13 08:53:30|13182.66|13062.66|13183.63|13063.63|13183.9|13063.9|13182.59|13062.59|10
1626166420000|2021-07-13 08:53:40|13183.56|13063.56|13182.26|13062.26|13183.56|13063.56|13182.26|13062.26|10
1626166430000|2021-07-13 08:53:50|13181.29|13061.29|13181.88|13061.88|13182.32|13062.32|13181.17|13061.17|9
1626166440000|2021-07-13 08:54:00|13182.14|13062.14|13181.72|13061.72|13182.14|13062.14|13181.11|13061.11|10
1626166450000|2021-07-13 08:54:10|13181.73|13061.73|13182.14|13062.14|13182.41|13062.41|13181.69|13061.69|10
1626166460000|2021-07-13 08:54:20|13182.1|13062.1|13182.94|13062.94|13182.94|13062.94|13181.98|13061.98|7
1626166470000|2021-07-13 08:54:30|13182.98|13062.98|13182.79|13062.79|13183.16|13063.16|13182.79|13062.79|9
1626166480000|2021-07-13 08:54:40|13182.7|13062.7|13182.67|13062.67|13182.89|13062.89|13182.59|13062.59|9
1626166490000|2021-07-13 08:54:50|13182.64|13062.64|13182.9|13062.9|13182.9|13062.9|13182.38|13062.38|9
1626166500000|2021-07-13 08:55:00|13182.76|13062.76|13182.62|13062.62|13182.76|13062.76|13182.21|13062.21|9
1626166510000|2021-07-13 08:55:10|13182.63|13062.63|13183.91|13063.91|13183.91|13063.91|13182.63|13062.63|10
1626166520000|2021-07-13 08:55:20|13183.89|13063.89|13185.51|13065.51|13185.51|13065.51|13183.89|13063.89|10
1626166530000|2021-07-13 08:55:30|13185.38|13065.38|13185.13|13065.13|13185.38|13065.38|13184.74|13064.74|10
1626166540000|2021-07-13 08:55:40|13185.19|13065.19|13186.59|13066.59|13186.59|13066.59|13185.19|13065.19|9
1626166550000|2021-07-13 08:55:50|13186.55|13066.55|13188.05|13068.05|13188.2|13068.2|13186.55|13066.55|10
1626166560000|2021-07-13 08:56:00|13187.19|13067.19|13188.34|13068.34|13188.41|13068.41|13187.19|13067.19|9
1626166570000|2021-07-13 08:56:10|13188.39|13068.39|13188.67|13068.67|13188.86|13068.86|13188.39|13068.39|9
1626166580000|2021-07-13 08:56:20|13188.68|13068.68|13188.03|13068.03|13188.75|13068.75|13188.03|13068.03|5
1626166590000|2021-07-13 08:56:30|13188.04|13068.04|13188.1|13068.1|13188.53|13068.53|13188.04|13068.04|8
1626166600000|2021-07-13 08:56:40|13188.09|13068.09|13187.73|13067.73|13188.1|13068.1|13187.06|13067.06|7
1626166610000|2021-07-13 08:56:50|13188.07|13068.07|13188.46|13068.46|13188.47|13068.47|13188.07|13068.07|8
1626166620000|2021-07-13 08:57:00|13188.26|13068.26|13188.25|13068.25|13188.28|13068.28|13188.17|13068.17|9
1626166630000|2021-07-13 08:57:10|13188.53|13068.53|13188.51|13068.51|13188.81|13068.81|13188.51|13068.51|8
1626166640000|2021-07-13 08:57:20|13188.39|13068.39|13189.59|13069.59|13189.59|13069.59|13188.32|13068.32|9
1626166650000|2021-07-13 08:57:30|13189.86|13069.86|13189.07|13069.07|13190.1|13070.1|13189.07|13069.07|10
1626166660000|2021-07-13 08:57:40|13188.54|13068.54|13188.42|13068.42|13188.54|13068.54|13188.35|13068.35|9
1626166670000|2021-07-13 08:57:50|13188.36|13068.36|13189.78|13069.78|13189.93|13069.93|13188.25|13068.25|10
1626166680000|2021-07-13 08:58:00|13189.75|13069.75|13187.52|13067.52|13189.75|13069.75|13187.52|13067.52|6
1626166690000|2021-07-13 08:58:10|13187.38|13067.38|13185.81|13065.81|13187.38|13067.38|13185.81|13065.81|9
1626166700000|2021-07-13 08:58:20|13185.9|13065.9|13185.59|13065.59|13185.9|13065.9|13184.97|13064.97|10
1626166710000|2021-07-13 08:58:30|13185.87|13065.87|13185.8|13065.8|13186.17|13066.17|13185.8|13065.8|8
1626166720000|2021-07-13 08:58:40|13185.44|13065.44|13184.94|13064.94|13185.5|13065.5|13184.94|13064.94|6
1626166730000|2021-07-13 08:58:50|13184.8|13064.8|13183.99|13063.99|13184.93|13064.93|13183.99|13063.99|9
1626166740000|2021-07-13 08:59:00|13183.68|13063.68|13185.07|13065.07|13185.07|13065.07|13183.5|13063.5|10
1626166750000|2021-07-13 08:59:10|13185.15|13065.15|13185.24|13065.24|13185.32|13065.32|13185.14|13065.14|8
1626166760000|2021-07-13 08:59:20|13185.34|13065.34|13187.16|13067.16|13187.18|13067.18|13185.2|13065.2|10
1626166770000|2021-07-13 08:59:30|13187.23|13067.23|13186.43|13066.43|13187.26|13067.26|13186.43|13066.43|9
1626166780000|2021-07-13 08:59:40|13186.41|13066.41|13186.58|13066.58|13186.58|13066.58|13186.39|13066.39|6
1626166790000|2021-07-13 08:59:50|13186.6|13066.6|13188.26|13068.26|13188.26|13068.26|13186.6|13066.6|10
1626166800000|2021-07-13 09:00:00|13188.29|13068.29|13189.13|13069.13|13189.21|13069.21|13188.29|13068.29|10
1626166810000|2021-07-13 09:00:10|13189.46|13069.46|13190.07|13070.07|13190.38|13070.38|13189.46|13069.46|10
1626166820000|2021-07-13 09:00:20|13190.17|13070.17|13191.8|13071.8|13191.8|13071.8|13190.17|13070.17|10
1626166830000|2021-07-13 09:00:30|13191.86|13071.86|13191.95|13071.95|13192.85|13072.85|13191.86|13071.86|9
1626166840000|2021-07-13 09:00:40|13191.87|13071.87|13191.7|13071.7|13191.95|13071.95|13191.49|13071.49|8
1626166850000|2021-07-13 09:00:50|13191.38|13071.38|13190.48|13070.48|13191.55|13071.55|13190.48|13070.48|10
1626166860000|2021-07-13 09:01:00|13190.47|13070.47|13190.47|13070.47|13190.51|13070.51|13190.21|13070.21|7
1626166870000|2021-07-13 09:01:10|13190.32|13070.32|13190.22|13070.22|13190.56|13070.56|13189.97|13069.97|7
1626166880000|2021-07-13 09:01:20|13190.19|13070.19|13190.51|13070.51|13190.59|13070.59|13190.19|13070.19|7
1626166890000|2021-07-13 09:01:30|13190.49|13070.49|13190.03|13070.03|13190.49|13070.49|13190.03|13070.03|7
1626166900000|2021-07-13 09:01:40|13190|13070|13188.58|13068.58|13190.58|13070.58|13188.57|13068.57|8
1626166910000|2021-07-13 09:01:50|13188.59|13068.59|13187.93|13067.93|13188.89|13068.89|13187.93|13067.93|7
1626166920000|2021-07-13 09:02:00|13187.94|13067.94|13188.59|13068.59|13188.75|13068.75|13187.94|13067.94|9
1626166930000|2021-07-13 09:02:10|13188.53|13068.53|13187.05|13067.05|13188.53|13068.53|13187.05|13067.05|9
1626166940000|2021-07-13 09:02:20|13187.11|13067.11|13186.32|13066.32|13187.14|13067.14|13186.26|13066.26|8
1626166950000|2021-07-13 09:02:30|13185.32|13065.32|13185.05|13065.05|13185.33|13065.33|13185.05|13065.05|8
1626166960000|2021-07-13 09:02:40|13185.02|13065.02|13184.76|13064.76|13185.06|13065.06|13184.69|13064.69|8
1626166970000|2021-07-13 09:02:50|13184.36|13064.36|13184.12|13064.12|13184.36|13064.36|13184.09|13064.09|8
1626166980000|2021-07-13 09:03:00|13184.09|13064.09|13185.55|13065.55|13185.55|13065.55|13184.09|13064.09|10
1626166990000|2021-07-13 09:03:10|13185.61|13065.61|13184.72|13064.72|13185.61|13065.61|13184.22|13064.22|7
1626167000000|2021-07-13 09:03:20|13184.37|13064.37|13184.83|13064.83|13185.28|13065.28|13184.37|13064.37|8
1626167010000|2021-07-13 09:03:30|13184.61|13064.61|13184.01|13064.01|13184.61|13064.61|13183.33|13063.33|8
1626167020000|2021-07-13 09:03:40|13184.04|13064.04|13182.94|13062.94|13184.06|13064.06|13182.94|13062.94|7
1626167030000|2021-07-13 09:03:50|13182.97|13062.97|13184.2|13064.2|13184.2|13064.2|13182.97|13062.97|7
1626167040000|2021-07-13 09:04:00|13184.15|13064.15|13183.47|13063.47|13184.15|13064.15|13183.47|13063.47|9
1626167050000|2021-07-13 09:04:10|13183.31|13063.31|13183.07|13063.07|13183.31|13063.31|13183.07|13063.07|7
1626167060000|2021-07-13 09:04:20|13182.64|13062.64|13182.17|13062.17|13182.64|13062.64|13181.88|13061.88|9
1626167070000|2021-07-13 09:04:30|13182.12|13062.12|13178.87|13058.87|13182.12|13062.12|13178.87|13058.87|9
1626167080000|2021-07-13 09:04:40|13179.06|13059.06|13179.55|13059.55|13179.55|13059.55|13178.91|13058.91|8
1626167090000|2021-07-13 09:04:50|13179.48|13059.48|13177.23|13057.23|13179.48|13059.48|13177.23|13057.23|10
1626167100000|2021-07-13 09:05:00|13177.53|13057.53|13177.79|13057.79|13177.88|13057.88|13177.06|13057.06|9
1626167110000|2021-07-13 09:05:10|13178.03|13058.03|13178.16|13058.16|13178.2|13058.2|13177.54|13057.54|6
1626167120000|2021-07-13 09:05:20|13178.17|13058.17|13180.26|13060.26|13180.37|13060.37|13178.17|13058.17|9
1626167130000|2021-07-13 09:05:30|13180.53|13060.53|13180.98|13060.98|13181.02|13061.02|13180.53|13060.53|9
1626167140000|2021-07-13 09:05:40|13180.86|13060.86|13181.38|13061.38|13181.53|13061.53|13180.81|13060.81|9
1626167150000|2021-07-13 09:05:50|13180.75|13060.75|13181.57|13061.57|13181.57|13061.57|13180.56|13060.56|9
1626167160000|2021-07-13 09:06:00|13181.56|13061.56|13182.44|13062.44|13182.44|13062.44|13181.42|13061.42|8
1626167170000|2021-07-13 09:06:10|13182.45|13062.45|13181.7|13061.7|13182.53|13062.53|13181.68|13061.68|7
1626167180000|2021-07-13 09:06:20|13181.67|13061.67|13181.67|13061.67|13181.75|13061.75|13181.63|13061.63|8
1626167190000|2021-07-13 09:06:30|13181.69|13061.69|13181.71|13061.71|13181.74|13061.74|13181.55|13061.55|9
1626167200000|2021-07-13 09:06:40|13181.7|13061.7|13182.48|13062.48|13182.48|13062.48|13181.51|13061.51|9
1626167210000|2021-07-13 09:06:50|13182.85|13062.85|13183.75|13063.75|13183.8|13063.8|13182.73|13062.73|8
1626167220000|2021-07-13 09:07:00|13182.97|13062.97|13184.05|13064.05|13184.09|13064.09|13182.94|13062.94|9
1626167230000|2021-07-13 09:07:10|13183.99|13063.99|13183.51|13063.51|13183.99|13063.99|13183.51|13063.51|7
1626167240000|2021-07-13 09:07:20|13183.39|13063.39|13184.33|13064.33|13184.33|13064.33|13183.39|13063.39|8
1626167250000|2021-07-13 09:07:30|13184.31|13064.31|13184.43|13064.43|13184.52|13064.52|13184.31|13064.31|7
1626167260000|2021-07-13 09:07:40|13183.96|13063.96|13182.33|13062.33|13183.97|13063.97|13182.33|13062.33|9
1626167270000|2021-07-13 09:07:50|13182.32|13062.32|13181.77|13061.77|13182.32|13062.32|13181.77|13061.77|8
1626167280000|2021-07-13 09:08:00|13181.4|13061.4|13180.03|13060.03|13181.4|13061.4|13180.03|13060.03|10
1626167290000|2021-07-13 09:08:10|13180.26|13060.26|13180.2|13060.2|13180.44|13060.44|13180.08|13060.08|8
1626167300000|2021-07-13 09:08:20|13180.22|13060.22|13181.47|13061.47|13181.47|13061.47|13180.12|13060.12|9
1626167310000|2021-07-13 09:08:30|13181.29|13061.29|13181|13061|13181.4|13061.4|13181|13061|7
1626167320000|2021-07-13 09:08:40|13180.29|13060.29|13181.26|13061.26|13181.43|13061.43|13180.29|13060.29|6
1626167330000|2021-07-13 09:08:50|13181.25|13061.25|13180.95|13060.95|13181.25|13061.25|13180.2|13060.2|10
1626167340000|2021-07-13 09:09:00|13181.04|13061.04|13181.19|13061.19|13181.24|13061.24|13180.4|13060.4|10
1626167350000|2021-07-13 09:09:10|13181.03|13061.03|13179.85|13059.85|13181.03|13061.03|13179.75|13059.75|8
1626167360000|2021-07-13 09:09:20|13179.82|13059.82|13179.49|13059.49|13179.93|13059.93|13179.49|13059.49|9
1626167370000|2021-07-13 09:09:30|13179.37|13059.37|13178.63|13058.63|13179.37|13059.37|13178.11|13058.11|7
1626167380000|2021-07-13 09:09:40|13178.45|13058.45|13176.37|13056.37|13178.45|13058.45|13176.37|13056.37|9
1626167390000|2021-07-13 09:09:50|13176.4|13056.4|13173.46|13053.46|13176.6|13056.6|13173.46|13053.46|9
1626167400000|2021-07-13 09:10:00|13173.31|13053.31|13173.32|13053.32|13173.59|13053.59|13172.06|13052.06|10
1626167410000|2021-07-13 09:10:10|13173.42|13053.42|13174.35|13054.35|13174.39|13054.39|13172.72|13052.72|10
1626167420000|2021-07-13 09:10:20|13173.2|13053.2|13171.38|13051.38|13173.9|13053.9|13171.38|13051.38|10
1626167430000|2021-07-13 09:10:30|13171.4|13051.4|13173.7|13053.7|13173.7|13053.7|13171.38|13051.38|9
1626167440000|2021-07-13 09:10:40|13173.6|13053.6|13172.4|13052.4|13173.6|13053.6|13172.35|13052.35|9
1626167450000|2021-07-13 09:10:50|13172.3|13052.3|13173.64|13053.64|13173.7|13053.7|13172.3|13052.3|9
1626167460000|2021-07-13 09:11:00|13173.74|13053.74|13174.11|13054.11|13174.22|13054.22|13173.74|13053.74|10
1626167470000|2021-07-13 09:11:10|13174.12|13054.12|13173.97|13053.97|13174.19|13054.19|13173.97|13053.97|7
1626167480000|2021-07-13 09:11:20|13173.93|13053.93|13170.51|13050.51|13173.94|13053.94|13170.51|13050.51|10
1626167490000|2021-07-13 09:11:30|13169.16|13049.16|13164.92|13044.92|13169.16|13049.16|13164.92|13044.92|9
1626167500000|2021-07-13 09:11:40|13164.07|13044.07|13159.54|13039.54|13164.07|13044.07|13159.54|13039.54|10
1626167510000|2021-07-13 09:11:50|13159.31|13039.31|13159.16|13039.16|13159.54|13039.54|13158.43|13038.43|10
1626167520000|2021-07-13 09:12:00|13159.18|13039.18|13158.2|13038.2|13159.32|13039.32|13157.85|13037.85|10
1626167530000|2021-07-13 09:12:10|13158.23|13038.23|13157.21|13037.21|13158.26|13038.26|13156.39|13036.39|10
1626167540000|2021-07-13 09:12:20|13157.1|13037.1|13155.91|13035.91|13157.28|13037.28|13154.99|13034.99|9
1626167550000|2021-07-13 09:12:30|13155.96|13035.96|13156.29|13036.29|13156.77|13036.77|13155.96|13035.96|8
1626167560000|2021-07-13 09:12:40|13156.43|13036.43|13154.02|13034.02|13156.43|13036.43|13154.02|13034.02|10
1626167570000|2021-07-13 09:12:50|13153.78|13033.78|13150.2|13030.2|13153.78|13033.78|13150.2|13030.2|10
1626167580000|2021-07-13 09:13:00|13149.78|13029.78|13148.25|13028.25|13149.78|13029.78|13148.24|13028.24|10
1626167590000|2021-07-13 09:13:10|13148.24|13028.24|13147.24|13027.24|13148.24|13028.24|13147.24|13027.24|10
1626167600000|2021-07-13 09:13:20|13146.97|13026.97|13145.68|13025.68|13146.97|13026.97|13145.68|13025.68|10
1626167610000|2021-07-13 09:13:30|13145.65|13025.65|13144.5|13024.5|13145.65|13025.65|13144.09|13024.09|10
1626167620000|2021-07-13 09:13:40|13144.37|13024.37|13144.16|13024.16|13144.52|13024.52|13143.97|13023.97|9
1626167630000|2021-07-13 09:13:50|13144.02|13024.02|13143.01|13023.01|13144.02|13024.02|13143.01|13023.01|9
1626167640000|2021-07-13 09:14:00|13142.97|13022.97|13141.44|13021.44|13142.97|13022.97|13141.44|13021.44|9
1626167650000|2021-07-13 09:14:10|13141.45|13021.45|13143.78|13023.78|13143.78|13023.78|13141.45|13021.45|10
1626167660000|2021-07-13 09:14:20|13143.74|13023.74|13146.96|13026.96|13146.96|13026.96|13143.74|13023.74|10
1626167670000|2021-07-13 09:14:30|13146.99|13026.99|13148.66|13028.66|13148.66|13028.66|13146.99|13026.99|8
1626167680000|2021-07-13 09:14:40|13148.62|13028.62|13148.16|13028.16|13148.75|13028.75|13147.06|13027.06|10
1626167690000|2021-07-13 09:14:50|13147.29|13027.29|13145.63|13025.63|13147.4|13027.4|13145.63|13025.63|9
1626167700000|2021-07-13 09:15:00|13145.5|13025.5|13144.89|13024.89|13145.5|13025.5|13144.89|13024.89|10
1626167710000|2021-07-13 09:15:10|13145.32|13025.32|13147.61|13027.61|13147.61|13027.61|13145.3|13025.3|9
1626167720000|2021-07-13 09:15:20|13148.73|13028.73|13151.01|13031.01|13151.01|13031.01|13148.73|13028.73|10
1626167730000|2021-07-13 09:15:30|13151.51|13031.51|13152.58|13032.58|13152.58|13032.58|13151.51|13031.51|6
1626167740000|2021-07-13 09:15:40|13152.7|13032.7|13154.66|13034.66|13155|13035|13152.7|13032.7|10
1626167750000|2021-07-13 09:15:50|13154.83|13034.83|13155.55|13035.55|13155.57|13035.57|13154.83|13034.83|8
1626167760000|2021-07-13 09:16:00|13156.75|13036.75|13158.01|13038.01|13158.17|13038.17|13156.7|13036.7|10
1626167770000|2021-07-13 09:16:10|13158.27|13038.27|13156.22|13036.22|13158.34|13038.34|13156.22|13036.22|10
1626167780000|2021-07-13 09:16:20|13155.92|13035.92|13154.65|13034.65|13155.92|13035.92|13154.59|13034.59|9
1626167790000|2021-07-13 09:16:30|13154.62|13034.62|13154.41|13034.41|13154.63|13034.63|13154.38|13034.38|10
1626167800000|2021-07-13 09:16:40|13154.42|13034.42|13152.83|13032.83|13154.82|13034.82|13152.83|13032.83|10
1626167810000|2021-07-13 09:16:50|13152.84|13032.84|13154.87|13034.87|13154.87|13034.87|13152.84|13032.84|9
1626167820000|2021-07-13 09:17:00|13155.01|13035.01|13155.75|13035.75|13155.8|13035.8|13155.01|13035.01|9
1626167830000|2021-07-13 09:17:10|13156.76|13036.76|13157.17|13037.17|13157.56|13037.56|13156.21|13036.21|9
1626167840000|2021-07-13 09:17:20|13156.95|13036.95|13156.9|13036.9|13157.35|13037.35|13156.9|13036.9|9
1626167850000|2021-07-13 09:17:30|13156.89|13036.89|13156.34|13036.34|13156.89|13036.89|13156.3|13036.3|9
1626167860000|2021-07-13 09:17:40|13156.42|13036.42|13155.84|13035.84|13156.42|13036.42|13155.83|13035.83|8
1626167870000|2021-07-13 09:17:50|13155.89|13035.89|13155.1|13035.1|13155.89|13035.89|13155.1|13035.1|9
1626167880000|2021-07-13 09:18:00|13154.92|13034.92|13154.76|13034.76|13154.92|13034.92|13154.41|13034.41|10
1626167890000|2021-07-13 09:18:10|13154.81|13034.81|13157.03|13037.03|13157.42|13037.42|13154.77|13034.77|9
1626167900000|2021-07-13 09:18:20|13157.21|13037.21|13156.95|13036.95|13157.72|13037.72|13156.94|13036.94|7
1626167910000|2021-07-13 09:18:30|13156.9|13036.9|13159.53|13039.53|13159.53|13039.53|13156.9|13036.9|9
1626167920000|2021-07-13 09:18:40|13160.04|13040.04|13161.24|13041.24|13161.98|13041.98|13159.9|13039.9|9
1626167930000|2021-07-13 09:18:50|13161.34|13041.34|13161.35|13041.35|13161.85|13041.85|13160.99|13040.99|10
1626167940000|2021-07-13 09:19:00|13161.5|13041.5|13163.96|13043.96|13163.96|13043.96|13161.5|13041.5|8
1626167950000|2021-07-13 09:19:10|13164.13|13044.13|13164.57|13044.57|13165.13|13045.13|13164.13|13044.13|8
1626167960000|2021-07-13 09:19:20|13164.58|13044.58|13164.47|13044.47|13164.87|13044.87|13164.36|13044.36|9
1626167970000|2021-07-13 09:19:30|13164.43|13044.43|13165.28|13045.28|13165.28|13045.28|13164.41|13044.41|8
1626167980000|2021-07-13 09:19:40|13165.29|13045.29|13165.32|13045.32|13165.71|13045.71|13165.28|13045.28|9
1626167990000|2021-07-13 09:19:50|13165.41|13045.41|13165.26|13045.26|13165.41|13045.41|13165.26|13045.26|8
1626168000000|2021-07-13 09:20:00|13165.34|13045.34|13166.04|13046.04|13166.4|13046.4|13165.34|13045.34|6
1626168010000|2021-07-13 09:20:10|13166.27|13046.27|13166.44|13046.44|13166.98|13046.98|13166.27|13046.27|8
1626168020000|2021-07-13 09:20:20|13165.65|13045.65|13165.76|13045.76|13165.82|13045.82|13165.62|13045.62|8
1626168030000|2021-07-13 09:20:30|13166.58|13046.58|13162.29|13042.29|13166.58|13046.58|13162.29|13042.29|10
1626168040000|2021-07-13 09:20:40|13161.98|13041.98|13161.65|13041.65|13162.07|13042.07|13161.65|13041.65|8
1626168050000|2021-07-13 09:20:50|13161.62|13041.62|13161.99|13041.99|13161.99|13041.99|13161.62|13041.62|8
1626168060000|2021-07-13 09:21:00|13161.93|13041.93|13164.14|13044.14|13164.14|13044.14|13161.92|13041.92|10
1626168070000|2021-07-13 09:21:10|13164.31|13044.31|13166.89|13046.89|13166.97|13046.97|13164.31|13044.31|9
1626168080000|2021-07-13 09:21:20|13166.19|13046.19|13167.18|13047.18|13167.18|13047.18|13166.19|13046.19|8
1626168090000|2021-07-13 09:21:30|13167.36|13047.36|13166.96|13046.96|13167.36|13047.36|13166.59|13046.59|6
1626168100000|2021-07-13 09:21:40|13167.77|13047.77|13170.19|13050.19|13170.19|13050.19|13167.76|13047.76|7
1626168110000|2021-07-13 09:21:50|13170.82|13050.82|13172.28|13052.28|13172.59|13052.59|13170.82|13050.82|10
1626168120000|2021-07-13 09:22:00|13172.42|13052.42|13173.01|13053.01|13173.01|13053.01|13172.42|13052.42|10
1626168130000|2021-07-13 09:22:10|13172.9|13052.9|13174.48|13054.48|13174.48|13054.48|13172.9|13052.9|8
1626168140000|2021-07-13 09:22:20|13174.32|13054.32|13173.58|13053.58|13174.37|13054.37|13173.58|13053.58|6
1626168150000|2021-07-13 09:22:30|13173.71|13053.71|13170.53|13050.53|13173.71|13053.71|13170.53|13050.53|10
1626168160000|2021-07-13 09:22:40|13169.58|13049.58|13169.12|13049.12|13169.8|13049.8|13168.86|13048.86|9
1626168170000|2021-07-13 09:22:50|13169.11|13049.11|13169.25|13049.25|13169.29|13049.29|13169.08|13049.08|5
1626168180000|2021-07-13 09:23:00|13169.26|13049.26|13167.57|13047.57|13169.26|13049.26|13167.57|13047.57|10
1626168190000|2021-07-13 09:23:10|13167.39|13047.39|13165.38|13045.38|13167.39|13047.39|13165.37|13045.37|9
1626168200000|2021-07-13 09:23:20|13165.34|13045.34|13165.3|13045.3|13165.77|13045.77|13165.06|13045.06|10
1626168210000|2021-07-13 09:23:30|13164.56|13044.56|13163.98|13043.98|13164.56|13044.56|13163.91|13043.91|6
1626168220000|2021-07-13 09:23:40|13163.77|13043.77|13163.1|13043.1|13163.77|13043.77|13163.1|13043.1|5
1626168230000|2021-07-13 09:23:50|13163.11|13043.11|13161.93|13041.93|13163.11|13043.11|13161.8|13041.8|9
1626168240000|2021-07-13 09:24:00|13161.91|13041.91|13162.31|13042.31|13162.31|13042.31|13161.91|13041.91|10
1626168250000|2021-07-13 09:24:10|13162.2|13042.2|13161.03|13041.03|13162.2|13042.2|13161.03|13041.03|8
1626168260000|2021-07-13 09:24:20|13160.98|13040.98|13157.67|13037.67|13160.98|13040.98|13157.67|13037.67|9
1626168270000|2021-07-13 09:24:30|13157.77|13037.77|13157.78|13037.78|13158.02|13038.02|13157.77|13037.77|10
1626168280000|2021-07-13 09:24:40|13157.74|13037.74|13157.45|13037.45|13157.85|13037.85|13157.45|13037.45|7
1626168290000|2021-07-13 09:24:50|13157.39|13037.39|13157.04|13037.04|13157.39|13037.39|13156.8|13036.8|7
1626168300000|2021-07-13 09:25:00|13156.98|13036.98|13155.87|13035.87|13157.49|13037.49|13155.26|13035.26|9
1626168310000|2021-07-13 09:25:10|13156.51|13036.51|13157.3|13037.3|13157.56|13037.56|13156.14|13036.14|9
1626168320000|2021-07-13 09:25:20|13157.18|13037.18|13158.43|13038.43|13158.49|13038.49|13157.18|13037.18|9
1626168330000|2021-07-13 09:25:30|13158.66|13038.66|13160.53|13040.53|13160.53|13040.53|13158.66|13038.66|10
1626168340000|2021-07-13 09:25:40|13161.3|13041.3|13166.56|13046.56|13166.64|13046.64|13160.6|13040.6|10
1626168350000|2021-07-13 09:25:50|13167.74|13047.74|13169.9|13049.9|13169.9|13049.9|13167.43|13047.43|10
1626168360000|2021-07-13 09:26:00|13169.85|13049.85|13172.06|13052.06|13172.06|13052.06|13169.85|13049.85|9
1626168370000|2021-07-13 09:26:10|13172.15|13052.15|13171.63|13051.63|13172.54|13052.54|13171.53|13051.53|10
1626168380000|2021-07-13 09:26:20|13171.88|13051.88|13169.86|13049.86|13171.88|13051.88|13169.84|13049.84|9
1626168390000|2021-07-13 09:26:30|13169.83|13049.83|13168.73|13048.73|13170.12|13050.12|13168.73|13048.73|9
1626168400000|2021-07-13 09:26:40|13168.78|13048.78|13168.18|13048.18|13168.78|13048.78|13167.93|13047.93|10
1626168410000|2021-07-13 09:26:50|13168.04|13048.04|13167.81|13047.81|13168.32|13048.32|13167.8|13047.8|8
1626168420000|2021-07-13 09:27:00|13168.65|13048.65|13172.85|13052.85|13172.85|13052.85|13168.65|13048.65|10
1626168430000|2021-07-13 09:27:10|13172.84|13052.84|13173.06|13053.06|13173.98|13053.98|13172.36|13052.36|9
1626168440000|2021-07-13 09:27:20|13173.15|13053.15|13172.77|13052.77|13173.94|13053.94|13172.77|13052.77|8
1626168450000|2021-07-13 09:27:30|13172.75|13052.75|13171.28|13051.28|13172.75|13052.75|13171.28|13051.28|9
1626168460000|2021-07-13 09:27:40|13171.58|13051.58|13171.85|13051.85|13172.53|13052.53|13171.51|13051.51|9
1626168470000|2021-07-13 09:27:50|13171.79|13051.79|13171.8|13051.8|13171.8|13051.8|13171.66|13051.66|7
1626168480000|2021-07-13 09:28:00|13171.69|13051.69|13170.12|13050.12|13171.79|13051.79|13170.12|13050.12|8
1626168490000|2021-07-13 09:28:10|13169.01|13049.01|13167.38|13047.38|13169.06|13049.06|13167.38|13047.38|10
1626168500000|2021-07-13 09:28:20|13167.34|13047.34|13165.53|13045.53|13167.34|13047.34|13165.53|13045.53|9
1626168510000|2021-07-13 09:28:30|13166.5|13046.5|13166.42|13046.42|13166.56|13046.56|13166.41|13046.41|6
1626168520000|2021-07-13 09:28:40|13166.47|13046.47|13166.65|13046.65|13166.67|13046.67|13166.47|13046.47|9
1626168530000|2021-07-13 09:28:50|13166.81|13046.81|13165.92|13045.92|13166.81|13046.81|13165.92|13045.92|10
1626168540000|2021-07-13 09:29:00|13165.1|13045.1|13156.46|13036.46|13165.1|13045.1|13156.46|13036.46|9
1626168550000|2021-07-13 09:29:10|13154.21|13034.21|13152.37|13032.37|13154.6|13034.6|13150.46|13030.46|10
1626168560000|2021-07-13 09:29:20|13152.51|13032.51|13151.2|13031.2|13152.51|13032.51|13150.89|13030.89|10
1626168570000|2021-07-13 09:29:30|13150.25|13030.25|13147.95|13027.95|13150.25|13030.25|13146.91|13026.91|10
1626168580000|2021-07-13 09:29:40|13147.87|13027.87|13146.55|13026.55|13147.87|13027.87|13146.35|13026.35|9
1626168590000|2021-07-13 09:29:50|13146.68|13026.68|13145.73|13025.73|13146.69|13026.69|13145.7|13025.7|10
1626168600000|2021-07-13 09:30:00|13145.09|13025.09|13144.4|13024.4|13145.09|13025.09|13143.29|13023.29|10
1626168610000|2021-07-13 09:30:10|13144.77|13024.77|13148.18|13028.18|13148.18|13028.18|13144.77|13024.77|10
1626168620000|2021-07-13 09:30:20|13148.26|13028.26|13152.45|13032.45|13152.56|13032.56|13148.26|13028.26|10
1626168630000|2021-07-13 09:30:30|13152.47|13032.47|13154.46|13034.46|13154.46|13034.46|13152.47|13032.47|9
1626168640000|2021-07-13 09:30:40|13154.63|13034.63|13155.42|13035.42|13155.47|13035.47|13154.63|13034.63|9
1626168650000|2021-07-13 09:30:50|13156.05|13036.05|13156.51|13036.51|13156.54|13036.54|13155.41|13035.41|10
1626168660000|2021-07-13 09:31:00|13156.36|13036.36|13154.62|13034.62|13156.54|13036.54|13154.62|13034.62|9
1626168670000|2021-07-13 09:31:10|13154.53|13034.53|13156.67|13036.67|13156.67|13036.67|13154.53|13034.53|10
1626168680000|2021-07-13 09:31:20|13156.47|13036.47|13160.54|13040.54|13160.54|13040.54|13156.47|13036.47|10
1626168690000|2021-07-13 09:31:30|13160.65|13040.65|13160.66|13040.66|13160.98|13040.98|13160.65|13040.65|7
1626168700000|2021-07-13 09:31:40|13160.72|13040.72|13161.62|13041.62|13161.72|13041.72|13160.72|13040.72|8
1626168710000|2021-07-13 09:31:50|13161.29|13041.29|13160.95|13040.95|13161.79|13041.79|13160.95|13040.95|10
1626168720000|2021-07-13 09:32:00|13160.96|13040.96|13163.11|13043.11|13163.85|13043.85|13160.96|13040.96|9
1626168730000|2021-07-13 09:32:10|13163.06|13043.06|13163.29|13043.29|13163.95|13043.95|13163.06|13043.06|7
1626168740000|2021-07-13 09:32:20|13163.04|13043.04|13162.8|13042.8|13163.37|13043.37|13162.8|13042.8|9
1626168750000|2021-07-13 09:32:30|13162.7|13042.7|13158.38|13038.38|13162.7|13042.7|13158.23|13038.23|10
1626168760000|2021-07-13 09:32:40|13159.47|13039.47|13161.86|13041.86|13161.86|13041.86|13159.3|13039.3|10
1626168770000|2021-07-13 09:32:50|13162.13|13042.13|13164.35|13044.35|13164.35|13044.35|13162.13|13042.13|7
1626168780000|2021-07-13 09:33:00|13164.8|13044.8|13165.01|13045.01|13165.24|13045.24|13164.8|13044.8|10
1626168790000|2021-07-13 09:33:10|13165.47|13045.47|13165.77|13045.77|13166.22|13046.22|13165.47|13045.47|10
1626168800000|2021-07-13 09:33:20|13165.4|13045.4|13163.16|13043.16|13165.4|13045.4|13162.94|13042.94|10
1626168810000|2021-07-13 09:33:30|13162.85|13042.85|13160.62|13040.62|13162.85|13042.85|13160.62|13040.62|10
1626168820000|2021-07-13 09:33:40|13160.63|13040.63|13152.9|13032.9|13160.65|13040.65|13152.74|13032.74|10
1626168830000|2021-07-13 09:33:50|13153.69|13033.69|13152.42|13032.42|13153.69|13033.69|13152.41|13032.41|9
1626168840000|2021-07-13 09:34:00|13152.27|13032.27|13152.96|13032.96|13154.55|13034.55|13152.27|13032.27|10
1626168850000|2021-07-13 09:34:10|13152.86|13032.86|13152.91|13032.91|13152.91|13032.91|13152.04|13032.04|9
1626168860000|2021-07-13 09:34:20|13152.7|13032.7|13153.56|13033.56|13153.61|13033.61|13152.65|13032.65|9
1626168870000|2021-07-13 09:34:30|13153.61|13033.61|13153.07|13033.07|13153.61|13033.61|13153.07|13033.07|9
1626168880000|2021-07-13 09:34:40|13153|13033|13152.72|13032.72|13153|13033|13152.72|13032.72|8
1626168890000|2021-07-13 09:34:50|13152.71|13032.71|13152.91|13032.91|13153.25|13033.25|13152.71|13032.71|7
1626168900000|2021-07-13 09:35:00|13152.12|13032.12|13152.72|13032.72|13152.72|13032.72|13151.77|13031.77|10
1626168910000|2021-07-13 09:35:10|13152.8|13032.8|13151.93|13031.93|13153.31|13033.31|13151.93|13031.93|9
1626168920000|2021-07-13 09:35:20|13151.88|13031.88|13152.32|13032.32|13152.51|13032.51|13151.6|13031.6|9
1626168930000|2021-07-13 09:35:30|13152|13032|13151.47|13031.47|13152|13032|13151.36|13031.36|10
1626168940000|2021-07-13 09:35:40|13151.35|13031.35|13150.34|13030.34|13151.94|13031.94|13150.33|13030.33|10
1626168950000|2021-07-13 09:35:50|13150.55|13030.55|13151.08|13031.08|13151.08|13031.08|13150.04|13030.04|8
1626168960000|2021-07-13 09:36:00|13151.62|13031.62|13151.89|13031.89|13152.17|13032.17|13151.55|13031.55|10
1626168970000|2021-07-13 09:36:10|13151.9|13031.9|13148.65|13028.65|13151.92|13031.92|13148.65|13028.65|10
1626168980000|2021-07-13 09:36:20|13148.68|13028.68|13148.12|13028.12|13149.65|13029.65|13148.12|13028.12|10
1626168990000|2021-07-13 09:36:30|13148.08|13028.08|13147.28|13027.28|13148.08|13028.08|13147.28|13027.28|10
1626169000000|2021-07-13 09:36:40|13147.35|13027.35|13147.36|13027.36|13147.36|13027.36|13146.3|13026.3|7
1626169010000|2021-07-13 09:36:50|13147.31|13027.31|13146.41|13026.41|13147.57|13027.57|13146.41|13026.41|9
1626169020000|2021-07-13 09:37:00|13146.89|13026.89|13147.59|13027.59|13147.59|13027.59|13146.84|13026.84|10
1626169030000|2021-07-13 09:37:10|13147.66|13027.66|13148.69|13028.69|13148.69|13028.69|13147.58|13027.58|10
1626169040000|2021-07-13 09:37:20|13149.13|13029.13|13150.06|13030.06|13150.07|13030.07|13148.92|13028.92|10
1626169050000|2021-07-13 09:37:30|13149.98|13029.98|13149.55|13029.55|13150.26|13030.26|13149.55|13029.55|9
1626169060000|2021-07-13 09:37:40|13149.63|13029.63|13149.71|13029.71|13150.08|13030.08|13149.63|13029.63|10
1626169070000|2021-07-13 09:37:50|13149.67|13029.67|13149.61|13029.61|13150.1|13030.1|13149.61|13029.61|8
1626169080000|2021-07-13 09:38:00|13149.62|13029.62|13151.25|13031.25|13151.25|13031.25|13149.62|13029.62|9
1626169090000|2021-07-13 09:38:10|13151.4|13031.4|13152.06|13032.06|13152.06|13032.06|13151.34|13031.34|8
1626169100000|2021-07-13 09:38:20|13151.98|13031.98|13151.26|13031.26|13152.09|13032.09|13151.25|13031.25|8
1626169110000|2021-07-13 09:38:30|13150.23|13030.23|13150.4|13030.4|13150.4|13030.4|13149.95|13029.95|9
1626169120000|2021-07-13 09:38:40|13150.12|13030.12|13150.25|13030.25|13150.25|13030.25|13149.2|13029.2|9
1626169130000|2021-07-13 09:38:50|13150.36|13030.36|13150.65|13030.65|13150.93|13030.93|13149.92|13029.92|10
1626169140000|2021-07-13 09:39:00|13150.76|13030.76|13151.62|13031.62|13151.7|13031.7|13149.79|13029.79|10
1626169150000|2021-07-13 09:39:10|13151.17|13031.17|13149.73|13029.73|13151.17|13031.17|13149.73|13029.73|10
1626169160000|2021-07-13 09:39:20|13149.79|13029.79|13149.69|13029.69|13149.99|13029.99|13149.49|13029.49|7
1626169170000|2021-07-13 09:39:30|13148.98|13028.98|13144.78|13024.78|13148.98|13028.98|13144.78|13024.78|8
1626169180000|2021-07-13 09:39:40|13144.88|13024.88|13143.68|13023.68|13145|13025|13143.58|13023.58|9
1626169190000|2021-07-13 09:39:50|13143.59|13023.59|13141.88|13021.88|13143.72|13023.72|13141.88|13021.88|9
1626169200000|2021-07-13 09:40:00|13141.83|13021.83|13141.51|13021.51|13141.83|13021.83|13141.46|13021.46|9
1626169210000|2021-07-13 09:40:10|13141.43|13021.43|13141|13021|13141.6|13021.6|13141|13021|9
1626169220000|2021-07-13 09:40:20|13141.05|13021.05|13141.2|13021.2|13141.2|13021.2|13140.59|13020.59|10
1626169230000|2021-07-13 09:40:30|13141.57|13021.57|13141.74|13021.74|13141.83|13021.83|13141.08|13021.08|9
1626169240000|2021-07-13 09:40:40|13141.69|13021.69|13140.96|13020.96|13141.7|13021.7|13140.83|13020.83|7
1626169250000|2021-07-13 09:40:50|13140.95|13020.95|13140.98|13020.98|13141.25|13021.25|13140.54|13020.54|10
1626169260000|2021-07-13 09:41:00|13140.8|13020.8|13140.97|13020.97|13141.39|13021.39|13140.53|13020.53|9
1626169270000|2021-07-13 09:41:10|13141.01|13021.01|13141.3|13021.3|13142.1|13022.1|13140.94|13020.94|9
1626169280000|2021-07-13 09:41:20|13141.22|13021.22|13139.24|13019.24|13141.22|13021.22|13139.03|13019.03|9
1626169290000|2021-07-13 09:41:30|13139.37|13019.37|13139.49|13019.49|13139.74|13019.74|13138.91|13018.91|10
1626169300000|2021-07-13 09:41:40|13139.57|13019.57|13139.45|13019.45|13139.57|13019.57|13139.25|13019.25|10
1626169310000|2021-07-13 09:41:50|13139.59|13019.59|13139.74|13019.74|13140.04|13020.04|13139.48|13019.48|10
1626169320000|2021-07-13 09:42:00|13139.8|13019.8|13139.01|13019.01|13140.03|13020.03|13139.01|13019.01|7
1626169330000|2021-07-13 09:42:10|13139|13019|13138.18|13018.18|13139|13019|13138.05|13018.05|10
1626169340000|2021-07-13 09:42:20|13138.36|13018.36|13137.52|13017.52|13138.36|13018.36|13137.47|13017.47|9
1626169350000|2021-07-13 09:42:30|13137.44|13017.44|13137.46|13017.46|13137.8|13017.8|13137.44|13017.44|9
1626169360000|2021-07-13 09:42:40|13137.25|13017.25|13136.01|13016.01|13137.25|13017.25|13136.01|13016.01|9
1626169370000|2021-07-13 09:42:50|13136.1|13016.1|13133.15|13013.15|13136.1|13016.1|13133.15|13013.15|10
1626169380000|2021-07-13 09:43:00|13133.11|13013.11|13132.64|13012.64|13133.13|13013.13|13132.6|13012.6|9
1626169390000|2021-07-13 09:43:10|13132.74|13012.74|13133.57|13013.57|13133.57|13013.57|13132.74|13012.74|10
1626169400000|2021-07-13 09:43:20|13133.7|13013.7|13135.55|13015.55|13135.55|13015.55|13133.7|13013.7|9
1626169410000|2021-07-13 09:43:30|13135.39|13015.39|13136.67|13016.67|13136.67|13016.67|13135.31|13015.31|9
1626169420000|2021-07-13 09:43:40|13136.76|13016.76|13136.64|13016.64|13137.32|13017.32|13136.61|13016.61|10
1626169430000|2021-07-13 09:43:50|13135.86|13015.86|13136.22|13016.22|13136.22|13016.22|13135|13015|9
1626169440000|2021-07-13 09:44:00|13136.28|13016.28|13136.81|13016.81|13136.81|13016.81|13136.28|13016.28|9
1626169450000|2021-07-13 09:44:10|13137.08|13017.08|13137.91|13017.91|13138.31|13018.31|13137.08|13017.08|9
1626169460000|2021-07-13 09:44:20|13137.86|13017.86|13134.51|13014.51|13137.88|13017.88|13134.51|13014.51|9
1626169470000|2021-07-13 09:44:30|13134.43|13014.43|13133.51|13013.51|13134.43|13014.43|13133.51|13013.51|9
1626169480000|2021-07-13 09:44:40|13133.13|13013.13|13132.34|13012.34|13133.48|13013.48|13132.34|13012.34|10
1626169490000|2021-07-13 09:44:50|13132.13|13012.13|13131.62|13011.62|13132.22|13012.22|13131.62|13011.62|10
1626169500000|2021-07-13 09:45:00|13131.34|13011.34|13132.17|13012.17|13132.42|13012.42|13131.34|13011.34|10
1626169510000|2021-07-13 09:45:10|13132.22|13012.22|13132.18|13012.18|13132.98|13012.98|13131.94|13011.94|9
1626169520000|2021-07-13 09:45:20|13132.09|13012.09|13133.97|13013.97|13134.44|13014.44|13132.09|13012.09|10
1626169530000|2021-07-13 09:45:30|13134.04|13014.04|13134.42|13014.42|13134.42|13014.42|13133.84|13013.84|7
1626169540000|2021-07-13 09:45:40|13134.29|13014.29|13134.43|13014.43|13134.47|13014.47|13134.29|13014.29|7
1626169550000|2021-07-13 09:45:50|13134.65|13014.65|13133.67|13013.67|13134.9|13014.9|13133.67|13013.67|9
1626169560000|2021-07-13 09:46:00|13133.61|13013.61|13132.71|13012.71|13133.61|13013.61|13132.7|13012.7|9
1626169570000|2021-07-13 09:46:10|13132.72|13012.72|13132.68|13012.68|13132.86|13012.86|13132.68|13012.68|10
1626169580000|2021-07-13 09:46:20|13131.79|13011.79|13131.08|13011.08|13131.8|13011.8|13131.08|13011.08|10
1626169590000|2021-07-13 09:46:30|13130.79|13010.79|13128.35|13008.35|13130.79|13010.79|13127.8|13007.8|9
1626169600000|2021-07-13 09:46:40|13128.14|13008.14|13127.02|13007.02|13128.14|13008.14|13127.02|13007.02|10
1626169610000|2021-07-13 09:46:50|13126.87|13006.87|13124.2|13004.2|13126.87|13006.87|13124.2|13004.2|9
1626169620000|2021-07-13 09:47:00|13124.08|13004.08|13122.37|13002.37|13124.09|13004.09|13122.37|13002.37|8
1626169630000|2021-07-13 09:47:10|13121.84|13001.84|13116.49|12996.49|13121.84|13001.84|13116.49|12996.49|10
1626169640000|2021-07-13 09:47:20|13116.02|12996.02|13107.49|12987.49|13116.02|12996.02|13107.49|12987.49|10
1626169650000|2021-07-13 09:47:30|13106.87|12986.87|13098.5|12978.5|13106.87|12986.87|13097.85|12977.85|10
1626169660000|2021-07-13 09:47:40|13098.04|12978.04|13097.7|12977.7|13098.39|12978.39|13097.51|12977.51|10
1626169670000|2021-07-13 09:47:50|13097.21|12977.21|13098.97|12978.97|13099.14|12979.14|13097.03|12977.03|10
1626169680000|2021-07-13 09:48:00|13099.54|12979.54|13099.36|12979.36|13099.68|12979.68|13099.21|12979.21|9
1626169690000|2021-07-13 09:48:10|13098.86|12978.86|13099|12979|13099.62|12979.62|13098.86|12978.86|10
1626169700000|2021-07-13 09:48:20|13099.31|12979.31|13100.86|12980.86|13100.86|12980.86|13098.4|12978.4|10
1626169710000|2021-07-13 09:48:30|13100.54|12980.54|13100.29|12980.29|13100.67|12980.67|13099.54|12979.54|10
1626169720000|2021-07-13 09:48:40|13100.28|12980.28|13099.62|12979.62|13100.28|12980.28|13099.25|12979.25|10
1626169730000|2021-07-13 09:48:50|13099.87|12979.87|13100.87|12980.87|13101|12981|13099.87|12979.87|10
1626169740000|2021-07-13 09:49:00|13100.74|12980.74|13100.15|12980.15|13101.53|12981.53|13100.1|12980.1|10
1626169750000|2021-07-13 09:49:10|13100.72|12980.72|13103.46|12983.46|13103.46|12983.46|13100.69|12980.69|10
1626169760000|2021-07-13 09:49:20|13103.48|12983.48|13105.01|12985.01|13105.01|12985.01|13103.48|12983.48|10
1626169770000|2021-07-13 09:49:30|13105.1|12985.1|13108.95|12988.95|13108.95|12988.95|13105.1|12985.1|9
1626169780000|2021-07-13 09:49:40|13105.12|12985.12|13103.59|12983.59|13105.12|12985.12|13103.59|12983.59|9
1626169790000|2021-07-13 09:49:50|13102.8|12982.8|13100.38|12980.38|13102.8|12982.8|13100.38|12980.38|10
1626169800000|2021-07-13 09:50:00|13100.3|12980.3|13099.03|12979.03|13100.3|12980.3|13098.33|12978.33|10
1626169810000|2021-07-13 09:50:10|13098.39|12978.39|13097.48|12977.48|13099.13|12979.13|13097.48|12977.48|10
1626169820000|2021-07-13 09:50:20|13097.61|12977.61|13097.06|12977.06|13097.61|12977.61|13096.12|12976.12|10
1626169830000|2021-07-13 09:50:30|13097.01|12977.01|13099.56|12979.56|13099.56|12979.56|13097.01|12977.01|10
1626169840000|2021-07-13 09:50:40|13099.79|12979.79|13100.48|12980.48|13100.48|12980.48|13099.74|12979.74|9
1626169850000|2021-07-13 09:50:50|13100.76|12980.76|13102.77|12982.77|13102.77|12982.77|13100.76|12980.76|10
1626169860000|2021-07-13 09:51:00|13102.97|12982.97|13104.42|12984.42|13105.62|12985.62|13102.97|12982.97|10
1626169870000|2021-07-13 09:51:10|13104.41|12984.41|13105.96|12985.96|13105.96|12985.96|13104.41|12984.41|10
1626169880000|2021-07-13 09:51:20|13105.98|12985.98|13107.95|12987.95|13107.95|12987.95|13105.62|12985.62|10
1626169890000|2021-07-13 09:51:30|13108.56|12988.56|13111.57|12991.57|13111.57|12991.57|13108.56|12988.56|10
1626169900000|2021-07-13 09:51:40|13112.37|12992.37|13113.91|12993.91|13113.91|12993.91|13112.31|12992.31|9
1626169910000|2021-07-13 09:51:50|13113.41|12993.41|13113.08|12993.08|13113.41|12993.41|13112.74|12992.74|8
1626169920000|2021-07-13 09:52:00|13112.98|12992.98|13114.27|12994.27|13114.27|12994.27|13112.98|12992.98|9
1626169930000|2021-07-13 09:52:10|13114.25|12994.25|13116.59|12996.59|13116.59|12996.59|13114.25|12994.25|10
1626169940000|2021-07-13 09:52:20|13116.74|12996.74|13116.57|12996.57|13117.05|12997.05|13116.57|12996.57|10
1626169950000|2021-07-13 09:52:30|13116.62|12996.62|13117.13|12997.13|13118.28|12998.28|13116.62|12996.62|10
1626169960000|2021-07-13 09:52:40|13117.17|12997.17|13117.44|12997.44|13117.96|12997.96|13117.15|12997.15|10
1626169970000|2021-07-13 09:52:50|13117.43|12997.43|13117.24|12997.24|13117.65|12997.65|13117.24|12997.24|10
1626169980000|2021-07-13 09:53:00|13117.26|12997.26|13115.95|12995.95|13117.38|12997.38|13115.95|12995.95|10
1626169990000|2021-07-13 09:53:10|13115.88|12995.88|13115.34|12995.34|13116.02|12996.02|13115.34|12995.34|9
1626170000000|2021-07-13 09:53:20|13115.41|12995.41|13115.84|12995.84|13115.84|12995.84|13115.33|12995.33|10
1626170010000|2021-07-13 09:53:30|13115.85|12995.85|13117.49|12997.49|13117.49|12997.49|13115.67|12995.67|10
1626170020000|2021-07-13 09:53:40|13118.36|12998.36|13122.45|13002.45|13122.45|13002.45|13118.36|12998.36|10
1626170030000|2021-07-13 09:53:50|13122.43|13002.43|13123|13003|13123.21|13003.21|13122.42|13002.42|9
1626170040000|2021-07-13 09:54:00|13123.14|13003.14|13125.58|13005.58|13125.58|13005.58|13122.81|13002.81|10
1626170050000|2021-07-13 09:54:10|13125.78|13005.78|13126.96|13006.96|13126.96|13006.96|13125.76|13005.76|9
1626170060000|2021-07-13 09:54:20|13126.97|13006.97|13130.79|13010.79|13130.79|13010.79|13126.97|13006.97|10
1626170070000|2021-07-13 09:54:30|13130.63|13010.63|13133.29|13013.29|13133.29|13013.29|13130.55|13010.55|9
1626170080000|2021-07-13 09:54:40|13133.72|13013.72|13131.92|13011.92|13133.72|13013.72|13131.76|13011.76|9
1626170090000|2021-07-13 09:54:50|13131.87|13011.87|13130.51|13010.51|13131.87|13011.87|13130.51|13010.51|9
1626170100000|2021-07-13 09:55:00|13130.14|13010.14|13129.02|13009.02|13130.14|13010.14|13129.02|13009.02|9
1626170110000|2021-07-13 09:55:10|13129|13009|13130.14|13010.14|13130.14|13010.14|13128.67|13008.67|10
1626170120000|2021-07-13 09:55:20|13129.5|13009.5|13130.24|13010.24|13130.24|13010.24|13129.45|13009.45|9
1626170130000|2021-07-13 09:55:30|13129.95|13009.95|13131.37|13011.37|13131.37|13011.37|13129.95|13009.95|9
1626170140000|2021-07-13 09:55:40|13133.12|13013.12|13134.66|13014.66|13134.66|13014.66|13133.02|13013.02|9
1626170150000|2021-07-13 09:55:50|13134.84|13014.84|13137.91|13017.91|13137.91|13017.91|13134.84|13014.84|9
1626170160000|2021-07-13 09:56:00|13137.61|13017.61|13138.33|13018.33|13138.33|13018.33|13137.25|13017.25|10
1626170170000|2021-07-13 09:56:10|13138.54|13018.54|13140.33|13020.33|13140.35|13020.35|13138.54|13018.54|10
1626170180000|2021-07-13 09:56:20|13140.37|13020.37|13139.42|13019.42|13140.42|13020.42|13139.22|13019.22|10
1626170190000|2021-07-13 09:56:30|13140.03|13020.03|13140.14|13020.14|13140.26|13020.26|13140.03|13020.03|8
1626170200000|2021-07-13 09:56:40|13140.23|13020.23|13140.46|13020.46|13140.46|13020.46|13139.85|13019.85|9
1626170210000|2021-07-13 09:56:50|13140.5|13020.5|13142.67|13022.67|13142.67|13022.67|13140.5|13020.5|9
1626170220000|2021-07-13 09:57:00|13142.6|13022.6|13146.37|13026.37|13146.37|13026.37|13142.6|13022.6|10
1626170230000|2021-07-13 09:57:10|13146.31|13026.31|13147.42|13027.42|13148.13|13028.13|13146.31|13026.31|8
1626170240000|2021-07-13 09:57:20|13147.77|13027.77|13146.98|13026.98|13147.77|13027.77|13146.96|13026.96|9
1626170250000|2021-07-13 09:57:30|13146.95|13026.95|13146.13|13026.13|13146.95|13026.95|13146.13|13026.13|9
1626170260000|2021-07-13 09:57:40|13146.05|13026.05|13144.24|13024.24|13146.05|13026.05|13144.24|13024.24|10
1626170270000|2021-07-13 09:57:50|13144.22|13024.22|13143.28|13023.28|13144.22|13024.22|13143.28|13023.28|8
1626170280000|2021-07-13 09:58:00|13143.19|13023.19|13142.97|13022.97|13143.2|13023.2|13142.75|13022.75|8
1626170290000|2021-07-13 09:58:10|13142.93|13022.93|13145.1|13025.1|13145.1|13025.1|13142.76|13022.76|8
1626170300000|2021-07-13 09:58:20|13147.64|13027.64|13151.28|13031.28|13151.47|13031.47|13147.64|13027.64|9
1626170310000|2021-07-13 09:58:30|13151.63|13031.63|13156.65|13036.65|13156.65|13036.65|13151.63|13031.63|10
1626170320000|2021-07-13 09:58:40|13156.96|13036.96|13158.25|13038.25|13158.33|13038.33|13156.96|13036.96|10
1626170330000|2021-07-13 09:58:50|13158.24|13038.24|13160.26|13040.26|13160.26|13040.26|13157.79|13037.79|8
1626170340000|2021-07-13 09:59:00|13159.97|13039.97|13161.05|13041.05|13161.29|13041.29|13159.97|13039.97|10
1626170350000|2021-07-13 09:59:10|13160.78|13040.78|13162.39|13042.39|13162.39|13042.39|13160.78|13040.78|9
1626170360000|2021-07-13 09:59:20|13162.46|13042.46|13162.61|13042.61|13162.64|13042.64|13162.23|13042.23|9
1626170370000|2021-07-13 09:59:30|13162.85|13042.85|13161.46|13041.46|13163.02|13043.02|13161.46|13041.46|9
1626170380000|2021-07-13 09:59:40|13161.09|13041.09|13161|13041|13161.11|13041.11|13160.73|13040.73|9
1626170390000|2021-07-13 09:59:50|13160.82|13040.82|13162.48|13042.48|13162.48|13042.48|13160.82|13040.82|9
1626170400000|2021-07-13 10:00:00|13162.43|13042.43|13167.75|13047.75|13167.75|13047.75|13162.28|13042.28|10
1626170410000|2021-07-13 10:00:10|13168.15|13048.15|13174.88|13054.88|13174.88|13054.88|13168.15|13048.15|10
1626170420000|2021-07-13 10:00:20|13176.13|13056.13|13191.53|13071.53|13191.53|13071.53|13175.92|13055.92|10
1626170430000|2021-07-13 10:00:30|13194.49|13074.49|13200.71|13080.71|13201.14|13081.14|13194.49|13074.49|10
1626170440000|2021-07-13 10:00:40|13202.89|13082.89|13203.52|13083.52|13205.08|13085.08|13202.89|13082.89|10
1626170450000|2021-07-13 10:00:50|13203.46|13083.46|13199.62|13079.62|13203.46|13083.46|13199.62|13079.62|10
1626170460000|2021-07-13 10:01:00|13199.71|13079.71|13198.48|13078.48|13199.71|13079.71|13198.12|13078.12|10
1626170470000|2021-07-13 10:01:10|13198.23|13078.23|13196.03|13076.03|13198.23|13078.23|13195.89|13075.89|10
1626170480000|2021-07-13 10:01:20|13195.3|13075.3|13192.29|13072.29|13195.3|13075.3|13192.29|13072.29|10
1626170490000|2021-07-13 10:01:30|13192.25|13072.25|13191.28|13071.28|13192.62|13072.62|13191.28|13071.28|10
1626170500000|2021-07-13 10:01:40|13191.95|13071.95|13191.16|13071.16|13191.95|13071.95|13190.89|13070.89|10
1626170510000|2021-07-13 10:01:50|13191.22|13071.22|13192.02|13072.02|13192.74|13072.74|13191.04|13071.04|10
1626170520000|2021-07-13 10:02:00|13191.6|13071.6|13192.72|13072.72|13192.72|13072.72|13190.51|13070.51|10
1626170530000|2021-07-13 10:02:10|13193.55|13073.55|13196.11|13076.11|13196.11|13076.11|13193.55|13073.55|10
1626170540000|2021-07-13 10:02:20|13195.92|13075.92|13197.99|13077.99|13198.09|13078.09|13195.62|13075.62|10
1626170550000|2021-07-13 10:02:30|13198.34|13078.34|13199.51|13079.51|13199.62|13079.62|13198.22|13078.22|8
1626170560000|2021-07-13 10:02:40|13199.03|13079.03|13196.42|13076.42|13199.03|13079.03|13196.42|13076.42|10
1626170570000|2021-07-13 10:02:50|13196.5|13076.5|13194.85|13074.85|13196.5|13076.5|13194.36|13074.36|10
1626170580000|2021-07-13 10:03:00|13195.28|13075.28|13195.43|13075.43|13195.51|13075.51|13194.66|13074.66|10
1626170590000|2021-07-13 10:03:10|13195.3|13075.3|13195.89|13075.89|13196.35|13076.35|13195.24|13075.24|9
1626170600000|2021-07-13 10:03:20|13195.84|13075.84|13192.54|13072.54|13195.84|13075.84|13192.54|13072.54|10
1626170610000|2021-07-13 10:03:30|13192.38|13072.38|13189.32|13069.32|13192.38|13072.38|13189.32|13069.32|10
1626170620000|2021-07-13 10:03:40|13189.44|13069.44|13188.92|13068.92|13189.44|13069.44|13188.66|13068.66|9
1626170630000|2021-07-13 10:03:50|13188.95|13068.95|13186.95|13066.95|13188.95|13068.95|13186.82|13066.82|10
1626170640000|2021-07-13 10:04:00|13186.78|13066.78|13184.86|13064.86|13186.9|13066.9|13184.86|13064.86|8
1626170650000|2021-07-13 10:04:10|13184.95|13064.95|13184.14|13064.14|13185.7|13065.7|13184.14|13064.14|8
1626170660000|2021-07-13 10:04:20|13183.93|13063.93|13182.1|13062.1|13183.93|13063.93|13182.1|13062.1|10
1626170670000|2021-07-13 10:04:30|13181.52|13061.52|13182.96|13062.96|13182.96|13062.96|13181.52|13061.52|8
1626170680000|2021-07-13 10:04:40|13182.82|13062.82|13184.14|13064.14|13184.84|13064.84|13182.82|13062.82|10
1626170690000|2021-07-13 10:04:50|13184.13|13064.13|13182.73|13062.73|13184.44|13064.44|13182.69|13062.69|10
1626170700000|2021-07-13 10:05:00|13182.97|13062.97|13183.83|13063.83|13184.23|13064.23|13182.97|13062.97|10
1626170710000|2021-07-13 10:05:10|13183.82|13063.82|13182.1|13062.1|13183.82|13063.82|13182.1|13062.1|9
1626170720000|2021-07-13 10:05:20|13182.38|13062.38|13180.52|13060.52|13182.38|13062.38|13180.52|13060.52|10
1626170730000|2021-07-13 10:05:30|13179.93|13059.93|13176.55|13056.55|13179.93|13059.93|13176.55|13056.55|10
1626170740000|2021-07-13 10:05:40|13176.47|13056.47|13175.2|13055.2|13176.47|13056.47|13175.2|13055.2|10
1626170750000|2021-07-13 10:05:50|13175.1|13055.1|13173.72|13053.72|13175.17|13055.17|13173.72|13053.72|9
1626170760000|2021-07-13 10:06:00|13173.58|13053.58|13171.44|13051.44|13173.58|13053.58|13171.44|13051.44|10
1626170770000|2021-07-13 10:06:10|13171.54|13051.54|13170.02|13050.02|13171.54|13051.54|13170.02|13050.02|10
1626170780000|2021-07-13 10:06:20|13169.87|13049.87|13167.22|13047.22|13169.87|13049.87|13167.22|13047.22|10
1626170790000|2021-07-13 10:06:30|13167.03|13047.03|13165.12|13045.12|13167.18|13047.18|13165.12|13045.12|10
1626170800000|2021-07-13 10:06:40|13164.92|13044.92|13163.51|13043.51|13164.92|13044.92|13163.51|13043.51|9
1626170810000|2021-07-13 10:06:50|13163.69|13043.69|13163.5|13043.5|13163.69|13043.69|13163.2|13043.2|9
1626170820000|2021-07-13 10:07:00|13163.51|13043.51|13163.02|13043.02|13163.8|13043.8|13163.02|13043.02|9
1626170830000|2021-07-13 10:07:10|13162.83|13042.83|13161.6|13041.6|13163.6|13043.6|13161.6|13041.6|10
1626170840000|2021-07-13 10:07:20|13161.68|13041.68|13158.6|13038.6|13161.68|13041.68|13158.6|13038.6|10
1626170850000|2021-07-13 10:07:30|13158.56|13038.56|13156.88|13036.88|13158.56|13038.56|13156.62|13036.62|10
1626170860000|2021-07-13 10:07:40|13156.47|13036.47|13156.29|13036.29|13156.88|13036.88|13156.02|13036.02|9
1626170870000|2021-07-13 10:07:50|13156.57|13036.57|13157.75|13037.75|13157.75|13037.75|13156.57|13036.57|9
1626170880000|2021-07-13 10:08:00|13158.36|13038.36|13159.68|13039.68|13159.68|13039.68|13158.36|13038.36|10
1626170890000|2021-07-13 10:08:10|13159.67|13039.67|13161.46|13041.46|13161.5|13041.5|13159.67|13039.67|10
1626170900000|2021-07-13 10:08:20|13161.44|13041.44|13161.33|13041.33|13162.04|13042.04|13161.33|13041.33|10
1626170910000|2021-07-13 10:08:30|13161|13041|13159.17|13039.17|13161.48|13041.48|13158.46|13038.46|9
1626170920000|2021-07-13 10:08:40|13159.06|13039.06|13153.62|13033.62|13159.06|13039.06|13153.62|13033.62|10
1626170930000|2021-07-13 10:08:50|13153.57|13033.57|13153.22|13033.22|13153.69|13033.69|13153.18|13033.18|9
1626170940000|2021-07-13 10:09:00|13152.65|13032.65|13152.21|13032.21|13152.65|13032.65|13151.91|13031.91|8
1626170950000|2021-07-13 10:09:10|13152.09|13032.09|13149.83|13029.83|13152.09|13032.09|13149.83|13029.83|10
1626170960000|2021-07-13 10:09:20|13149.74|13029.74|13149.95|13029.95|13150.45|13030.45|13149.61|13029.61|9
1626170970000|2021-07-13 10:09:30|13149.83|13029.83|13149.03|13029.03|13149.83|13029.83|13149.03|13029.03|10
1626170980000|2021-07-13 10:09:40|13148.97|13028.97|13148.56|13028.56|13149.79|13029.79|13148.56|13028.56|9
1626170990000|2021-07-13 10:09:50|13148.68|13028.68|13148.75|13028.75|13148.75|13028.75|13147.78|13027.78|10
1626171000000|2021-07-13 10:10:00|13148.77|13028.77|13150.37|13030.37|13150.88|13030.88|13148.77|13028.77|10
1626171010000|2021-07-13 10:10:10|13150.53|13030.53|13149.63|13029.63|13150.89|13030.89|13149.63|13029.63|9
1626171020000|2021-07-13 10:10:20|13149.6|13029.6|13146.67|13026.67|13149.6|13029.6|13146.67|13026.67|10
1626171030000|2021-07-13 10:10:30|13146.49|13026.49|13145|13025|13146.49|13026.49|13145|13025|10
1626171040000|2021-07-13 10:10:40|13144.63|13024.63|13142.63|13022.63|13144.63|13024.63|13142.63|13022.63|10
1626171050000|2021-07-13 10:10:50|13143.53|13023.53|13143.85|13023.85|13143.85|13023.85|13143.07|13023.07|10
1626171060000|2021-07-13 10:11:00|13143.77|13023.77|13144.71|13024.71|13144.71|13024.71|13143.77|13023.77|10
1626171070000|2021-07-13 10:11:10|13144.64|13024.64|13143.03|13023.03|13144.64|13024.64|13143.03|13023.03|10
1626171080000|2021-07-13 10:11:20|13143.02|13023.02|13141.74|13021.74|13143.02|13023.02|13141.74|13021.74|8
1626171090000|2021-07-13 10:11:30|13141.8|13021.8|13141.42|13021.42|13141.8|13021.8|13141.42|13021.42|8
1626171100000|2021-07-13 10:11:40|13141.29|13021.29|13140.69|13020.69|13141.29|13021.29|13140.6|13020.6|10
1626171110000|2021-07-13 10:11:50|13141.49|13021.49|13140.93|13020.93|13141.49|13021.49|13140.93|13020.93|8
1626171120000|2021-07-13 10:12:00|13139.99|13019.99|13139.2|13019.2|13139.99|13019.99|13139.2|13019.2|9
1626171130000|2021-07-13 10:12:10|13139.49|13019.49|13138.61|13018.61|13139.49|13019.49|13138.61|13018.61|9
1626171140000|2021-07-13 10:12:20|13137.88|13017.88|13138.19|13018.19|13138.64|13018.64|13137.82|13017.82|8
1626171150000|2021-07-13 10:12:30|13138.31|13018.31|13138.12|13018.12|13138.49|13018.49|13138.12|13018.12|8
1626171160000|2021-07-13 10:12:40|13138.02|13018.02|13138.29|13018.29|13138.32|13018.32|13138.02|13018.02|9
1626171170000|2021-07-13 10:12:50|13138.3|13018.3|13135.31|13015.31|13138.3|13018.3|13135.31|13015.31|9
1626171180000|2021-07-13 10:13:00|13134.98|13014.98|13132.42|13012.42|13134.98|13014.98|13131.82|13011.82|10
1626171190000|2021-07-13 10:13:10|13133.15|13013.15|13134.84|13014.84|13134.84|13014.84|13133.15|13013.15|10
1626171200000|2021-07-13 10:13:20|13135.97|13015.97|13140.37|13020.37|13140.37|13020.37|13135.97|13015.97|10
1626171210000|2021-07-13 10:13:30|13140.44|13020.44|13140.81|13020.81|13141.23|13021.23|13139.93|13019.93|10
1626171220000|2021-07-13 10:13:40|13139.95|13019.95|13138.09|13018.09|13139.95|13019.95|13138.09|13018.09|10
1626171230000|2021-07-13 10:13:50|13137.72|13017.72|13136.6|13016.6|13137.72|13017.72|13136.42|13016.42|9
1626171240000|2021-07-13 10:14:00|13136.27|13016.27|13135.98|13015.98|13137.06|13017.06|13135.98|13015.98|10
1626171250000|2021-07-13 10:14:10|13135.7|13015.7|13136.19|13016.19|13136.48|13016.48|13135.51|13015.51|9
1626171260000|2021-07-13 10:14:20|13136.16|13016.16|13135.92|13015.92|13136.16|13016.16|13135.68|13015.68|8
1626171270000|2021-07-13 10:14:30|13136.28|13016.28|13137.26|13017.26|13138.28|13018.28|13136.28|13016.28|10
1626171280000|2021-07-13 10:14:40|13137.22|13017.22|13137.17|13017.17|13137.25|13017.25|13137.17|13017.17|7
1626171290000|2021-07-13 10:14:50|13136.98|13016.98|13136.24|13016.24|13137.17|13017.17|13136.24|13016.24|10
1626171300000|2021-07-13 10:15:00|13136.09|13016.09|13137.36|13017.36|13137.7|13017.7|13136.09|13016.09|9
1626171310000|2021-07-13 10:15:10|13137.43|13017.43|13133.01|13013.01|13137.71|13017.71|13133.01|13013.01|9
1626171320000|2021-07-13 10:15:20|13132.88|13012.88|13129.54|13009.54|13132.88|13012.88|13129.54|13009.54|10
1626171330000|2021-07-13 10:15:30|13129.31|13009.31|13127.03|13007.03|13129.31|13009.31|13127.03|13007.03|10
1626171340000|2021-07-13 10:15:40|13126.27|13006.27|13124.6|13004.6|13126.6|13006.6|13124.6|13004.6|10
1626171350000|2021-07-13 10:15:50|13124.52|13004.52|13123.38|13003.38|13124.52|13004.52|13122.55|13002.55|10
1626171360000|2021-07-13 10:16:00|13122.51|13002.51|13123.57|13003.57|13123.95|13003.95|13122.49|13002.49|10
1626171370000|2021-07-13 10:16:10|13123.64|13003.64|13121.46|13001.46|13123.67|13003.67|13121.46|13001.46|10
1626171380000|2021-07-13 10:16:20|13121.12|13001.12|13119.2|12999.2|13121.23|13001.23|13119.2|12999.2|10
1626171390000|2021-07-13 10:16:30|13119.78|12999.78|13120.37|13000.37|13120.52|13000.52|13119.39|12999.39|9
1626171400000|2021-07-13 10:16:40|13120.59|13000.59|13120.73|13000.73|13120.77|13000.77|13120.59|13000.59|9
1626171410000|2021-07-13 10:16:50|13120.76|13000.76|13120.88|13000.88|13120.91|13000.91|13120.38|13000.38|10
1626171420000|2021-07-13 10:17:00|13121.72|13001.72|13123.13|13003.13|13123.13|13003.13|13121.64|13001.64|10
1626171430000|2021-07-13 10:17:10|13123.22|13003.22|13125.32|13005.32|13125.6|13005.6|13123.22|13003.22|9
1626171440000|2021-07-13 10:17:20|13125.43|13005.43|13125.93|13005.93|13126.41|13006.41|13125.43|13005.43|10
1626171450000|2021-07-13 10:17:30|13126|13006|13125.87|13005.87|13126.29|13006.29|13125.87|13005.87|9
1626171460000|2021-07-13 10:17:40|13125.73|13005.73|13125.7|13005.7|13125.93|13005.93|13125.55|13005.55|8
1626171470000|2021-07-13 10:17:50|13125.68|13005.68|13126.88|13006.88|13126.88|13006.88|13125.53|13005.53|7
1626171480000|2021-07-13 10:18:00|13127.17|13007.17|13127.23|13007.23|13127.32|13007.32|13126.99|13006.99|10
1626171490000|2021-07-13 10:18:10|13127.25|13007.25|13127.37|13007.37|13127.37|13007.37|13127.18|13007.18|10
1626171500000|2021-07-13 10:18:20|13127.41|13007.41|13126.88|13006.88|13127.51|13007.51|13126.88|13006.88|9
1626171510000|2021-07-13 10:18:30|13126.86|13006.86|13127.76|13007.76|13127.76|13007.76|13126.86|13006.86|10
1626171520000|2021-07-13 10:18:40|13127.93|13007.93|13127.66|13007.66|13127.93|13007.93|13127.42|13007.42|9
1626171530000|2021-07-13 10:18:50|13127.65|13007.65|13127.17|13007.17|13127.66|13007.66|13127.11|13007.11|9
1626171540000|2021-07-13 10:19:00|13126.45|13006.45|13127.44|13007.44|13127.44|13007.44|13126.45|13006.45|8
1626171550000|2021-07-13 10:19:10|13127.47|13007.47|13129.36|13009.36|13129.36|13009.36|13127.47|13007.47|10
1626171560000|2021-07-13 10:19:20|13130|13010|13129.67|13009.67|13130.46|13010.46|13129.29|13009.29|10
1626171570000|2021-07-13 10:19:30|13129.4|13009.4|13130.2|13010.2|13130.66|13010.66|13129.4|13009.4|8
1626171580000|2021-07-13 10:19:40|13130.11|13010.11|13130.03|13010.03|13131.16|13011.16|13129.87|13009.87|9
1626171590000|2021-07-13 10:19:50|13129.98|13009.98|13129.91|13009.91|13129.98|13009.98|13129.5|13009.5|10
1626171600000|2021-07-13 10:20:00|13129.92|13009.92|13130.56|13010.56|13130.65|13010.65|13129.92|13009.92|10
1626171610000|2021-07-13 10:20:10|13130.61|13010.61|13130.24|13010.24|13130.61|13010.61|13130.24|13010.24|8
1626171620000|2021-07-13 10:20:20|13130.18|13010.18|13130.36|13010.36|13130.36|13010.36|13130.18|13010.18|7
1626171630000|2021-07-13 10:20:30|13130.4|13010.4|13131.05|13011.05|13131.19|13011.19|13130.4|13010.4|9
1626171640000|2021-07-13 10:20:40|13131.26|13011.26|13132.74|13012.74|13132.91|13012.91|13131.26|13011.26|9
1626171650000|2021-07-13 10:20:50|13132.73|13012.73|13133.03|13013.03|13133.03|13013.03|13132.73|13012.73|7
1626171660000|2021-07-13 10:21:00|13133.01|13013.01|13133.6|13013.6|13133.66|13013.66|13133.01|13013.01|7
1626171670000|2021-07-13 10:21:10|13133.92|13013.92|13136.01|13016.01|13136.01|13016.01|13133.92|13013.92|10
1626171680000|2021-07-13 10:21:20|13136.05|13016.05|13136.96|13016.96|13136.96|13016.96|13136.05|13016.05|8
1626171690000|2021-07-13 10:21:30|13136.92|13016.92|13140.57|13020.57|13140.57|13020.57|13136.92|13016.92|10
1626171700000|2021-07-13 10:21:40|13140.84|13020.84|13142.03|13022.03|13142.03|13022.03|13140.84|13020.84|10
1626171710000|2021-07-13 10:21:50|13141.99|13021.99|13142.15|13022.15|13142.31|13022.31|13141.82|13021.82|10
1626171720000|2021-07-13 10:22:00|13141.94|13021.94|13141.25|13021.25|13142.41|13022.41|13141.25|13021.25|9
1626171730000|2021-07-13 10:22:10|13141.15|13021.15|13142.3|13022.3|13142.3|13022.3|13141.15|13021.15|9
1626171740000|2021-07-13 10:22:20|13142.27|13022.27|13142.67|13022.67|13142.67|13022.67|13141.99|13021.99|8
1626171750000|2021-07-13 10:22:30|13142.55|13022.55|13143.09|13023.09|13143.09|13023.09|13142.52|13022.52|10
1626171760000|2021-07-13 10:22:40|13143.03|13023.03|13146.77|13026.77|13146.77|13026.77|13143.02|13023.02|9
1626171770000|2021-07-13 10:22:50|13146.78|13026.78|13146.41|13026.41|13147.29|13027.29|13146.41|13026.41|10
1626171780000|2021-07-13 10:23:00|13146.36|13026.36|13146.51|13026.51|13146.7|13026.7|13146.26|13026.26|10
1626171790000|2021-07-13 10:23:10|13146.36|13026.36|13145.22|13025.22|13146.36|13026.36|13145.18|13025.18|9
1626171800000|2021-07-13 10:23:20|13145.03|13025.03|13142.23|13022.23|13145.21|13025.21|13141.92|13021.92|10
1626171810000|2021-07-13 10:23:30|13142.22|13022.22|13143.95|13023.95|13143.95|13023.95|13142.15|13022.15|10
1626171820000|2021-07-13 10:23:40|13143.96|13023.96|13147.61|13027.61|13147.61|13027.61|13143.96|13023.96|10
1626171830000|2021-07-13 10:23:50|13148.24|13028.24|13152.13|13032.13|13152.13|13032.13|13148.24|13028.24|10
1626171840000|2021-07-13 10:24:00|13153.79|13033.79|13158.45|13038.45|13158.45|13038.45|13153.79|13033.79|10
1626171850000|2021-07-13 10:24:10|13160.19|13040.19|13162.45|13042.45|13162.47|13042.47|13160.19|13040.19|9
1626171860000|2021-07-13 10:24:20|13162.57|13042.57|13162.49|13042.49|13162.67|13042.67|13162.28|13042.28|10
1626171870000|2021-07-13 10:24:30|13162.48|13042.48|13164.12|13044.12|13164.12|13044.12|13162.48|13042.48|9
1626171880000|2021-07-13 10:24:40|13164.06|13044.06|13168.95|13048.95|13168.95|13048.95|13164.06|13044.06|10
1626171890000|2021-07-13 10:24:50|13169.11|13049.11|13170.6|13050.6|13170.6|13050.6|13169.11|13049.11|10
1626171900000|2021-07-13 10:25:00|13170.74|13050.74|13168.89|13048.89|13170.84|13050.84|13168.89|13048.89|10
1626171910000|2021-07-13 10:25:10|13168.82|13048.82|13165.81|13045.81|13168.82|13048.82|13165.61|13045.61|9
1626171920000|2021-07-13 10:25:20|13165.58|13045.58|13163.49|13043.49|13165.68|13045.68|13163.49|13043.49|10
1626171930000|2021-07-13 10:25:30|13163.11|13043.11|13158.73|13038.73|13163.96|13043.96|13158.73|13038.73|10
1626171940000|2021-07-13 10:25:40|13158.72|13038.72|13155.11|13035.11|13158.72|13038.72|13155.11|13035.11|9
1626171950000|2021-07-13 10:25:50|13155.8|13035.8|13155.35|13035.35|13155.8|13035.8|13155.35|13035.35|9
1626171960000|2021-07-13 10:26:00|13155.52|13035.52|13156.77|13036.77|13156.81|13036.81|13155.52|13035.52|9
1626171970000|2021-07-13 10:26:10|13156.72|13036.72|13156.96|13036.96|13157.07|13037.07|13156.69|13036.69|10
1626171980000|2021-07-13 10:26:20|13156.97|13036.97|13156.25|13036.25|13156.97|13036.97|13156.12|13036.12|8
1626171990000|2021-07-13 10:26:30|13156.59|13036.59|13157.39|13037.39|13157.39|13037.39|13156.59|13036.59|6
1626172000000|2021-07-13 10:26:40|13157.46|13037.46|13159.08|13039.08|13159.08|13039.08|13157.46|13037.46|8
1626172010000|2021-07-13 10:26:50|13159.1|13039.1|13158.4|13038.4|13159.32|13039.32|13158.4|13038.4|10
1626172020000|2021-07-13 10:27:00|13158.25|13038.25|13157.36|13037.36|13158.27|13038.27|13157.36|13037.36|9
1626172030000|2021-07-13 10:27:10|13157.44|13037.44|13156.41|13036.41|13157.44|13037.44|13156.09|13036.09|10
1626172040000|2021-07-13 10:27:20|13156.27|13036.27|13155.31|13035.31|13156.27|13036.27|13155.04|13035.04|9
1626172050000|2021-07-13 10:27:30|13155.54|13035.54|13154.5|13034.5|13155.54|13035.54|13154.5|13034.5|8
1626172060000|2021-07-13 10:27:40|13154.46|13034.46|13154.12|13034.12|13155.1|13035.1|13154.1|13034.1|9
1626172070000|2021-07-13 10:27:50|13153.88|13033.88|13153.14|13033.14|13153.88|13033.88|13153.14|13033.14|9
1626172080000|2021-07-13 10:28:00|13152.88|13032.88|13151.49|13031.49|13152.95|13032.95|13151.44|13031.44|10
1626172090000|2021-07-13 10:28:10|13151.41|13031.41|13151.46|13031.46|13151.52|13031.52|13150.71|13030.71|8
1626172100000|2021-07-13 10:28:20|13151.48|13031.48|13151.37|13031.37|13151.58|13031.58|13150.38|13030.38|8
1626172110000|2021-07-13 10:28:30|13151.44|13031.44|13153.03|13033.03|13153.03|13033.03|13151.44|13031.44|10
1626172120000|2021-07-13 10:28:40|13153.13|13033.13|13152.98|13032.98|13153.62|13033.62|13152.98|13032.98|8
1626172130000|2021-07-13 10:28:50|13152.94|13032.94|13153.63|13033.63|13153.91|13033.91|13152.94|13032.94|9
1626172140000|2021-07-13 10:29:00|13153.65|13033.65|13151.95|13031.95|13153.67|13033.67|13151.95|13031.95|9
1626172150000|2021-07-13 10:29:10|13151.96|13031.96|13152.03|13032.03|13152.23|13032.23|13151.69|13031.69|10
1626172160000|2021-07-13 10:29:20|13151.99|13031.99|13151.72|13031.72|13152.14|13032.14|13151.7|13031.7|9
1626172170000|2021-07-13 10:29:30|13152.04|13032.04|13150.41|13030.41|13152.04|13032.04|13150.41|13030.41|9
1626172180000|2021-07-13 10:29:40|13150.17|13030.17|13150.19|13030.19|13150.22|13030.22|13150.09|13030.09|9
1626172190000|2021-07-13 10:29:50|13150.21|13030.21|13150.23|13030.23|13150.46|13030.46|13150.08|13030.08|9
1626172200000|2021-07-13 10:30:00|13150.2|13030.2|13149.92|13029.92|13150.2|13030.2|13149.85|13029.85|8
1626172210000|2021-07-13 10:30:10|13149.67|13029.67|13149.49|13029.49|13149.67|13029.67|13149.37|13029.37|5
1626172220000|2021-07-13 10:30:20|13149.63|13029.63|13150.19|13030.19|13150.19|13030.19|13149.61|13029.61|7
1626172230000|2021-07-13 10:30:30|13150.11|13030.11|13149.23|13029.23|13150.11|13030.11|13149.23|13029.23|7
1626172240000|2021-07-13 10:30:40|13149.24|13029.24|13149.28|13029.28|13149.28|13029.28|13148.68|13028.68|8
1626172250000|2021-07-13 10:30:50|13149.32|13029.32|13149.5|13029.5|13149.69|13029.69|13149.32|13029.32|9
1626172260000|2021-07-13 10:31:00|13149.65|13029.65|13150.41|13030.41|13150.41|13030.41|13148.91|13028.91|10
1626172270000|2021-07-13 10:31:10|13150.59|13030.59|13149.94|13029.94|13150.92|13030.92|13149.94|13029.94|9
1626172280000|2021-07-13 10:31:20|13149.54|13029.54|13149.15|13029.15|13149.67|13029.67|13148.53|13028.53|10
1626172290000|2021-07-13 10:31:30|13149.14|13029.14|13148.82|13028.82|13149.3|13029.3|13148.41|13028.41|9
1626172300000|2021-07-13 10:31:40|13149.14|13029.14|13149.57|13029.57|13150.28|13030.28|13149.14|13029.14|10
1626172310000|2021-07-13 10:31:50|13149.62|13029.62|13151.38|13031.38|13151.38|13031.38|13149.62|13029.62|8
1626172320000|2021-07-13 10:32:00|13151.47|13031.47|13154.66|13034.66|13154.66|13034.66|13151.47|13031.47|10
1626172330000|2021-07-13 10:32:10|13155.05|13035.05|13156.48|13036.48|13156.48|13036.48|13155.04|13035.04|9
1626172340000|2021-07-13 10:32:20|13156.74|13036.74|13158.29|13038.29|13158.31|13038.31|13156.74|13036.74|10
1626172350000|2021-07-13 10:32:30|13158.35|13038.35|13157.75|13037.75|13158.35|13038.35|13157.62|13037.62|10
1626172360000|2021-07-13 10:32:40|13157.88|13037.88|13158.14|13038.14|13158.14|13038.14|13157.64|13037.64|10
1626172370000|2021-07-13 10:32:50|13158.17|13038.17|13158.42|13038.42|13158.5|13038.5|13158.05|13038.05|10
1626172380000|2021-07-13 10:33:00|13158.06|13038.06|13158.22|13038.22|13158.22|13038.22|13156.98|13036.98|9
1626172390000|2021-07-13 10:33:10|13158.27|13038.27|13158.41|13038.41|13158.45|13038.45|13158.27|13038.27|9
1626172400000|2021-07-13 10:33:20|13158.44|13038.44|13157.95|13037.95|13158.46|13038.46|13157.95|13037.95|8
1626172410000|2021-07-13 10:33:30|13157.05|13037.05|13154.35|13034.35|13157.05|13037.05|13154.22|13034.22|8
1626172420000|2021-07-13 10:33:40|13154.47|13034.47|13153.82|13033.82|13155.33|13035.33|13153.82|13033.82|9
1626172430000|2021-07-13 10:33:50|13153.88|13033.88|13153.9|13033.9|13153.97|13033.97|13153.85|13033.85|6
1626172440000|2021-07-13 10:34:00|13153.86|13033.86|13154.56|13034.56|13154.82|13034.82|13153.86|13033.86|10
1626172450000|2021-07-13 10:34:10|13154.51|13034.51|13151.67|13031.67|13154.51|13034.51|13151.67|13031.67|9
1626172460000|2021-07-13 10:34:20|13151.16|13031.16|13146.09|13026.09|13151.16|13031.16|13146.09|13026.09|10
1626172470000|2021-07-13 10:34:30|13145.79|13025.79|13143.79|13023.79|13145.91|13025.91|13143.79|13023.79|9
1626172480000|2021-07-13 10:34:40|13143.64|13023.64|13142.17|13022.17|13143.64|13023.64|13142.1|13022.1|9
1626172490000|2021-07-13 10:34:50|13142.19|13022.19|13142.97|13022.97|13142.97|13022.97|13142.15|13022.15|7
1626172500000|2021-07-13 10:35:00|13142.98|13022.98|13143.04|13023.04|13143.68|13023.68|13142.83|13022.83|10
1626172510000|2021-07-13 10:35:10|13143.39|13023.39|13144.01|13024.01|13144.07|13024.07|13143.39|13023.39|6
1626172520000|2021-07-13 10:35:20|13144.04|13024.04|13145|13025|13145.41|13025.41|13144.04|13024.04|9
1626172530000|2021-07-13 10:35:30|13144.72|13024.72|13143.92|13023.92|13144.72|13024.72|13143.82|13023.82|6
1626172540000|2021-07-13 10:35:40|13143.8|13023.8|13143.77|13023.77|13143.81|13023.81|13143.28|13023.28|9
1626172550000|2021-07-13 10:35:50|13143.81|13023.81|13144.66|13024.66|13144.66|13024.66|13143.81|13023.81|9
1626172560000|2021-07-13 10:36:00|13144.72|13024.72|13144.64|13024.64|13144.74|13024.74|13144.42|13024.42|10
1626172570000|2021-07-13 10:36:10|13144.93|13024.93|13146.43|13026.43|13146.49|13026.49|13144.93|13024.93|9
1626172580000|2021-07-13 10:36:20|13146.56|13026.56|13147.92|13027.92|13147.92|13027.92|13146.56|13026.56|10
1626172590000|2021-07-13 10:36:30|13148.04|13028.04|13149.2|13029.2|13149.2|13029.2|13148.04|13028.04|8
1626172600000|2021-07-13 10:36:40|13149.19|13029.19|13150.25|13030.25|13150.25|13030.25|13148.96|13028.96|10
1626172610000|2021-07-13 10:36:50|13150.34|13030.34|13151.29|13031.29|13152.07|13032.07|13150.34|13030.34|9
1626172620000|2021-07-13 10:37:00|13151.3|13031.3|13150.67|13030.67|13151.3|13031.3|13150.67|13030.67|10
1626172630000|2021-07-13 10:37:10|13150.74|13030.74|13149.88|13029.88|13150.74|13030.74|13149.88|13029.88|9
1626172640000|2021-07-13 10:37:20|13148.95|13028.95|13148.84|13028.84|13149.08|13029.08|13148.84|13028.84|10
1626172650000|2021-07-13 10:37:30|13148.89|13028.89|13150.15|13030.15|13150.15|13030.15|13148.89|13028.89|10
1626172660000|2021-07-13 10:37:40|13150.53|13030.53|13151.93|13031.93|13152.04|13032.04|13150.53|13030.53|9
1626172670000|2021-07-13 10:37:50|13152.32|13032.32|13152.03|13032.03|13152.52|13032.52|13151.38|13031.38|9
1626172680000|2021-07-13 10:38:00|13152.11|13032.11|13151.4|13031.4|13152.28|13032.28|13151.38|13031.38|10
1626172690000|2021-07-13 10:38:10|13151.41|13031.41|13151.23|13031.23|13151.41|13031.41|13151.2|13031.2|8
1626172700000|2021-07-13 10:38:20|13151.32|13031.32|13152.03|13032.03|13152.07|13032.07|13151.02|13031.02|10
1626172710000|2021-07-13 10:38:30|13151.89|13031.89|13151.87|13031.87|13152.21|13032.21|13151.87|13031.87|9
1626172720000|2021-07-13 10:38:40|13151.78|13031.78|13151.7|13031.7|13151.96|13031.96|13151.7|13031.7|10
1626172730000|2021-07-13 10:38:50|13151.76|13031.76|13151.37|13031.37|13151.76|13031.76|13151.24|13031.24|8
1626172740000|2021-07-13 10:39:00|13151.52|13031.52|13157.65|13037.65|13157.65|13037.65|13151.52|13031.52|9
1626172750000|2021-07-13 10:39:10|13157.61|13037.61|13158.31|13038.31|13158.52|13038.52|13157.61|13037.61|10
1626172760000|2021-07-13 10:39:20|13158.24|13038.24|13156.71|13036.71|13158.24|13038.24|13155.94|13035.94|10
1626172770000|2021-07-13 10:39:30|13156.73|13036.73|13157.41|13037.41|13157.47|13037.47|13156.53|13036.53|9
1626172780000|2021-07-13 10:39:40|13157.43|13037.43|13156.39|13036.39|13157.43|13037.43|13155.95|13035.95|9
1626172790000|2021-07-13 10:39:50|13156.33|13036.33|13156.71|13036.71|13156.84|13036.84|13156.19|13036.19|10
1626172800000|2021-07-13 10:40:00|13157.56|13037.56|13157.64|13037.64|13157.94|13037.94|13156.62|13036.62|8
1626172810000|2021-07-13 10:40:10|13158.01|13038.01|13158.88|13038.88|13158.9|13038.9|13157.9|13037.9|9
1626172820000|2021-07-13 10:40:20|13158.83|13038.83|13158.45|13038.45|13159.55|13039.55|13158.45|13038.45|8
1626172830000|2021-07-13 10:40:30|13158.48|13038.48|13159.55|13039.55|13159.85|13039.85|13158.48|13038.48|6
1626172840000|2021-07-13 10:40:40|13159.54|13039.54|13159.59|13039.59|13159.66|13039.66|13159.54|13039.54|6
1626172850000|2021-07-13 10:40:50|13159.6|13039.6|13161.25|13041.25|13161.25|13041.25|13159.57|13039.57|8
1626172860000|2021-07-13 10:41:00|13161.78|13041.78|13163.25|13043.25|13163.25|13043.25|13161.78|13041.78|9
1626172870000|2021-07-13 10:41:10|13163.2|13043.2|13161.6|13041.6|13164.09|13044.09|13161.6|13041.6|10
1626172880000|2021-07-13 10:41:20|13161.41|13041.41|13159.83|13039.83|13161.41|13041.41|13159.83|13039.83|10
1626172890000|2021-07-13 10:41:30|13158.76|13038.76|13153.58|13033.58|13158.76|13038.76|13153.58|13033.58|9
1626172900000|2021-07-13 10:41:40|13153.37|13033.37|13151.19|13031.19|13153.37|13033.37|13150.35|13030.35|9
1626172910000|2021-07-13 10:41:50|13150.69|13030.69|13148.84|13028.84|13150.69|13030.69|13148.84|13028.84|10
1626172920000|2021-07-13 10:42:00|13148.63|13028.63|13149.51|13029.51|13149.6|13029.6|13148.62|13028.62|7
1626172930000|2021-07-13 10:42:10|13149.49|13029.49|13151.28|13031.28|13151.28|13031.28|13149.49|13029.49|9
1626172940000|2021-07-13 10:42:20|13151.91|13031.91|13150.15|13030.15|13151.91|13031.91|13150.15|13030.15|9
1626172950000|2021-07-13 10:42:30|13150.06|13030.06|13150.32|13030.32|13150.32|13030.32|13149.82|13029.82|10
1626172960000|2021-07-13 10:42:40|13150.36|13030.36|13149.83|13029.83|13150.36|13030.36|13149.67|13029.67|9
1626172970000|2021-07-13 10:42:50|13149.81|13029.81|13151.05|13031.05|13151.05|13031.05|13149.81|13029.81|9
1626172980000|2021-07-13 10:43:00|13150.88|13030.88|13151.75|13031.75|13152.15|13032.15|13150.88|13030.88|10
1626172990000|2021-07-13 10:43:10|13151.7|13031.7|13151.34|13031.34|13151.7|13031.7|13151.34|13031.34|10
1626173000000|2021-07-13 10:43:20|13151.32|13031.32|13151.39|13031.39|13151.39|13031.39|13151.14|13031.14|7
1626173010000|2021-07-13 10:43:30|13151.24|13031.24|13150.3|13030.3|13151.26|13031.26|13150.17|13030.17|9
1626173020000|2021-07-13 10:43:40|13150.26|13030.26|13150.84|13030.84|13150.84|13030.84|13150.11|13030.11|9
1626173030000|2021-07-13 10:43:50|13150.96|13030.96|13151.6|13031.6|13151.99|13031.99|13150.96|13030.96|9
1626173040000|2021-07-13 10:44:00|13151.55|13031.55|13151.16|13031.16|13152.04|13032.04|13151.16|13031.16|9
1626173050000|2021-07-13 10:44:10|13151.52|13031.52|13151.16|13031.16|13151.52|13031.52|13151.12|13031.12|10
1626173060000|2021-07-13 10:44:20|13151.09|13031.09|13151.26|13031.26|13151.45|13031.45|13151.04|13031.04|9
1626173070000|2021-07-13 10:44:30|13152.08|13032.08|13152.21|13032.21|13152.21|13032.21|13151.85|13031.85|10
1626173080000|2021-07-13 10:44:40|13152.55|13032.55|13151.78|13031.78|13152.55|13032.55|13151.73|13031.73|7
1626173090000|2021-07-13 10:44:50|13151.6|13031.6|13152.79|13032.79|13152.79|13032.79|13151.57|13031.57|10
1626173100000|2021-07-13 10:45:00|13152.84|13032.84|13153.32|13033.32|13153.39|13033.39|13152.84|13032.84|9
1626173110000|2021-07-13 10:45:10|13153.34|13033.34|13153.37|13033.37|13153.37|13033.37|13153|13033|7
1626173120000|2021-07-13 10:45:20|13153.42|13033.42|13153.57|13033.57|13153.92|13033.92|13152.95|13032.95|10
1626173130000|2021-07-13 10:45:30|13153.54|13033.54|13153.41|13033.41|13153.54|13033.54|13153.28|13033.28|8
1626173140000|2021-07-13 10:45:40|13153.36|13033.36|13151.68|13031.68|13153.5|13033.5|13151.68|13031.68|9
1626173150000|2021-07-13 10:45:50|13151.05|13031.05|13149.78|13029.78|13151.05|13031.05|13149.78|13029.78|10
1626173160000|2021-07-13 10:46:00|13149.46|13029.46|13147.42|13027.42|13149.46|13029.46|13147.42|13027.42|10
1626173170000|2021-07-13 10:46:10|13147.17|13027.17|13145.48|13025.48|13147.17|13027.17|13145.48|13025.48|10
1626173180000|2021-07-13 10:46:20|13145.37|13025.37|13142.13|13022.13|13145.37|13025.37|13142.13|13022.13|10
1626173190000|2021-07-13 10:46:30|13141.78|13021.78|13142.15|13022.15|13142.35|13022.35|13141.66|13021.66|10
1626173200000|2021-07-13 10:46:40|13142.43|13022.43|13142.47|13022.47|13142.75|13022.75|13142.43|13022.43|10
1626173210000|2021-07-13 10:46:50|13142.34|13022.34|13144.04|13024.04|13144.04|13024.04|13142.34|13022.34|9
1626173220000|2021-07-13 10:47:00|13144.09|13024.09|13142.46|13022.46|13144.09|13024.09|13142.46|13022.46|10
1626173230000|2021-07-13 10:47:10|13142.44|13022.44|13143.05|13023.05|13143.33|13023.33|13142.12|13022.12|10
1626173240000|2021-07-13 10:47:20|13142.21|13022.21|13142.56|13022.56|13142.59|13022.59|13142.21|13022.21|8
1626173250000|2021-07-13 10:47:30|13142.58|13022.58|13142.43|13022.43|13142.58|13022.58|13142.28|13022.28|8
1626173260000|2021-07-13 10:47:40|13142.55|13022.55|13142.87|13022.87|13142.88|13022.88|13142.49|13022.49|10
1626173270000|2021-07-13 10:47:50|13142.97|13022.97|13142.48|13022.48|13143.04|13023.04|13142.48|13022.48|10
1626173280000|2021-07-13 10:48:00|13142.68|13022.68|13143.82|13023.82|13144.12|13024.12|13142.68|13022.68|10
1626173290000|2021-07-13 10:48:10|13143.91|13023.91|13142.94|13022.94|13143.91|13023.91|13142.94|13022.94|10
1626173300000|2021-07-13 10:48:20|13142.64|13022.64|13140.33|13020.33|13142.64|13022.64|13140.33|13020.33|10
1626173310000|2021-07-13 10:48:30|13139.96|13019.96|13138.24|13018.24|13139.96|13019.96|13138.24|13018.24|10
1626173320000|2021-07-13 10:48:40|13138.04|13018.04|13137.68|13017.68|13138.17|13018.17|13137.06|13017.06|9
1626173330000|2021-07-13 10:48:50|13137.4|13017.4|13137.23|13017.23|13137.4|13017.4|13137.17|13017.17|9
1626173340000|2021-07-13 10:49:00|13137.3|13017.3|13136.62|13016.62|13137.36|13017.36|13136.62|13016.62|9
1626173350000|2021-07-13 10:49:10|13136.49|13016.49|13136.88|13016.88|13137.01|13017.01|13136.48|13016.48|9
1626173360000|2021-07-13 10:49:20|13136.71|13016.71|13137.26|13017.26|13137.63|13017.63|13136.71|13016.71|10
1626173370000|2021-07-13 10:49:30|13137.09|13017.09|13137.72|13017.72|13137.72|13017.72|13136.34|13016.34|9
1626173380000|2021-07-13 10:49:40|13138.26|13018.26|13139.68|13019.68|13139.69|13019.69|13138.26|13018.26|9
1626173390000|2021-07-13 10:49:50|13139.57|13019.57|13139.92|13019.92|13140.19|13020.19|13139.57|13019.57|9
1626173400000|2021-07-13 10:50:00|13140.01|13020.01|13142.94|13022.94|13143.27|13023.27|13140.01|13020.01|10
1626173410000|2021-07-13 10:50:10|13143.26|13023.26|13143.23|13023.23|13143.91|13023.91|13143.15|13023.15|10
1626173420000|2021-07-13 10:50:20|13143.14|13023.14|13142.99|13022.99|13143.14|13023.14|13142.92|13022.92|9
1626173430000|2021-07-13 10:50:30|13143.06|13023.06|13142.67|13022.67|13143.14|13023.14|13142.67|13022.67|10
1626173440000|2021-07-13 10:50:40|13142.78|13022.78|13141.17|13021.17|13142.78|13022.78|13141.15|13021.15|9
1626173450000|2021-07-13 10:50:50|13140.87|13020.87|13139.2|13019.2|13140.87|13020.87|13139.2|13019.2|9
1626173460000|2021-07-13 10:51:00|13139.16|13019.16|13137.83|13017.83|13139.16|13019.16|13137.7|13017.7|10
1626173470000|2021-07-13 10:51:10|13137.61|13017.61|13136.98|13016.98|13137.61|13017.61|13136.79|13016.79|9
1626173480000|2021-07-13 10:51:20|13136.94|13016.94|13136.41|13016.41|13136.95|13016.95|13136.41|13016.41|7
1626173490000|2021-07-13 10:51:30|13136.49|13016.49|13134.26|13014.26|13136.65|13016.65|13134.26|13014.26|10
1626173500000|2021-07-13 10:51:40|13134.03|13014.03|13132.43|13012.43|13134.03|13014.03|13132.43|13012.43|10
1626173510000|2021-07-13 10:51:50|13132.33|13012.33|13129.37|13009.37|13132.33|13012.33|13129.37|13009.37|8
1626173520000|2021-07-13 10:52:00|13129.83|13009.83|13127.17|13007.17|13129.83|13009.83|13127.17|13007.17|10
1626173530000|2021-07-13 10:52:10|13127.14|13007.14|13125.28|13005.28|13127.14|13007.14|13125.28|13005.28|9
1626173540000|2021-07-13 10:52:20|13125.36|13005.36|13124.75|13004.75|13125.86|13005.86|13124.52|13004.52|10
1626173550000|2021-07-13 10:52:30|13124.71|13004.71|13122.67|13002.67|13124.78|13004.78|13122.67|13002.67|9
1626173560000|2021-07-13 10:52:40|13122.23|13002.23|13116.5|12996.5|13122.23|13002.23|13116.34|12996.34|10
1626173570000|2021-07-13 10:52:50|13116.39|12996.39|13115.71|12995.71|13116.39|12996.39|13114.73|12994.73|9
1626173580000|2021-07-13 10:53:00|13115.45|12995.45|13112.85|12992.85|13115.62|12995.62|13112.75|12992.75|10
1626173590000|2021-07-13 10:53:10|13112.69|12992.69|13105.5|12985.5|13112.69|12992.69|13105.5|12985.5|10
1626173600000|2021-07-13 10:53:20|13104.58|12984.58|13102.39|12982.39|13104.58|12984.58|13102.39|12982.39|9
1626173610000|2021-07-13 10:53:30|13102.27|12982.27|13100.2|12980.2|13103.94|12983.94|13100.2|12980.2|10
1626173620000|2021-07-13 10:53:40|13100.02|12980.02|13097.17|12977.17|13100.5|12980.5|13096.54|12976.54|10
1626173630000|2021-07-13 10:53:50|13097.15|12977.15|13096.17|12976.17|13097.15|12977.15|13096.06|12976.06|9
1626173640000|2021-07-13 10:54:00|13094.93|12974.93|13095.81|12975.81|13096.05|12976.05|13094.32|12974.32|9
1626173650000|2021-07-13 10:54:10|13095.63|12975.63|13095.74|12975.74|13096.81|12976.81|13095.63|12975.63|8
1626173660000|2021-07-13 10:54:20|13095.9|12975.9|13097.12|12977.12|13097.25|12977.25|13095.9|12975.9|10
1626173670000|2021-07-13 10:54:30|13097.1|12977.1|13095.72|12975.72|13097.1|12977.1|13095.48|12975.48|10
1626173680000|2021-07-13 10:54:40|13095.87|12975.87|13094.2|12974.2|13095.87|12975.87|13094.2|12974.2|10
1626173690000|2021-07-13 10:54:50|13093.87|12973.87|13090.52|12970.52|13093.87|12973.87|13090.06|12970.06|10
1626173700000|2021-07-13 10:55:00|13089.86|12969.86|13086.55|12966.55|13089.86|12969.86|13086.55|12966.55|10
1626173710000|2021-07-13 10:55:10|13086.78|12966.78|13087.56|12967.56|13087.56|12967.56|13085.23|12965.23|9
1626173720000|2021-07-13 10:55:20|13088.23|12968.23|13089.89|12969.89|13089.98|12969.98|13088.23|12968.23|10
1626173730000|2021-07-13 10:55:30|13090.56|12970.56|13089.75|12969.75|13091.53|12971.53|13089.75|12969.75|10
1626173740000|2021-07-13 10:55:40|13089.78|12969.78|13088.39|12968.39|13089.81|12969.81|13088.39|12968.39|10
1626173750000|2021-07-13 10:55:50|13088.24|12968.24|13089.14|12969.14|13089.14|12969.14|13088.24|12968.24|10
1626173760000|2021-07-13 10:56:00|13089.88|12969.88|13091.18|12971.18|13091.36|12971.36|13089.88|12969.88|10
1626173770000|2021-07-13 10:56:10|13090.92|12970.92|13089.39|12969.39|13091|12971|13088.69|12968.69|8
1626173780000|2021-07-13 10:56:20|13089.36|12969.36|13090.87|12970.87|13090.89|12970.89|13089.23|12969.23|9
1626173790000|2021-07-13 10:56:30|13090.25|12970.25|13090.75|12970.75|13091.15|12971.15|13090.07|12970.07|10
1626173800000|2021-07-13 10:56:40|13090.8|12970.8|13093.01|12973.01|13093.01|12973.01|13090.8|12970.8|9
1626173810000|2021-07-13 10:56:50|13093.19|12973.19|13095.89|12975.89|13095.89|12975.89|13093.19|12973.19|10
1626173820000|2021-07-13 10:57:00|13095.08|12975.08|13096.71|12976.71|13096.71|12976.71|13095.08|12975.08|10
1626173830000|2021-07-13 10:57:10|13096.49|12976.49|13097.62|12977.62|13097.62|12977.62|13096.49|12976.49|8
1626173840000|2021-07-13 10:57:20|13097.31|12977.31|13097.9|12977.9|13097.93|12977.93|13097.31|12977.31|9
1626173850000|2021-07-13 10:57:30|13099.51|12979.51|13100.28|12980.28|13100.28|12980.28|13099.51|12979.51|9
1626173860000|2021-07-13 10:57:40|13100.15|12980.15|13101.7|12981.7|13101.9|12981.9|13100.15|12980.15|9
1626173870000|2021-07-13 10:57:50|13101.64|12981.64|13102.77|12982.77|13102.77|12982.77|13100.83|12980.83|10
1626173880000|2021-07-13 10:58:00|13102.73|12982.73|13103.93|12983.93|13103.93|12983.93|13102.69|12982.69|10
1626173890000|2021-07-13 10:58:10|13103.1|12983.1|13102.49|12982.49|13103.1|12983.1|13102.08|12982.08|10
1626173900000|2021-07-13 10:58:20|13102.8|12982.8|13101.04|12981.04|13102.8|12982.8|13101.04|12981.04|8
1626173910000|2021-07-13 10:58:30|13101.03|12981.03|13100.4|12980.4|13101.25|12981.25|13100.29|12980.29|10
1626173920000|2021-07-13 10:58:40|13100.36|12980.36|13100.27|12980.27|13100.44|12980.44|13100.1|12980.1|9
1626173930000|2021-07-13 10:58:50|13100.34|12980.34|13100.37|12980.37|13100.37|12980.37|13099.95|12979.95|8
1626173940000|2021-07-13 10:59:00|13100.28|12980.28|13100.72|12980.72|13100.73|12980.73|13100.09|12980.09|9
1626173950000|2021-07-13 10:59:10|13100.74|12980.74|13101.38|12981.38|13101.38|12981.38|13100.74|12980.74|9
1626173960000|2021-07-13 10:59:20|13101.48|12981.48|13100.97|12980.97|13101.84|12981.84|13100.22|12980.22|10
1626173970000|2021-07-13 10:59:30|13101.15|12981.15|13101.16|12981.16|13101.49|12981.49|13101.11|12981.11|10
1626173980000|2021-07-13 10:59:40|13101.33|12981.33|13101.69|12981.69|13102.38|12982.38|13101.33|12981.33|8
1626173990000|2021-07-13 10:59:50|13101.87|12981.87|13103.33|12983.33|13103.34|12983.34|13101.87|12981.87|9
1626174000000|2021-07-13 11:00:00|13103.29|12983.29|13105.06|12985.06|13105.34|12985.34|13102.39|12982.39|9
1626174010000|2021-07-13 11:00:10|13105.21|12985.21|13106.87|12986.87|13106.99|12986.99|13105.21|12985.21|10
1626174020000|2021-07-13 11:00:20|13107.03|12987.03|13107.56|12987.56|13107.6|12987.6|13107.03|12987.03|7
1626174030000|2021-07-13 11:00:30|13107.81|12987.81|13111.77|12991.77|13111.77|12991.77|13107.81|12987.81|10
1626174040000|2021-07-13 11:00:40|13111.83|12991.83|13111.3|12991.3|13111.83|12991.83|13111|12991|10
1626174050000|2021-07-13 11:00:50|13110.5|12990.5|13110.55|12990.55|13110.81|12990.81|13110.1|12990.1|9
1626174060000|2021-07-13 11:01:00|13110.84|12990.84|13111.19|12991.19|13111.19|12991.19|13110.84|12990.84|8
1626174070000|2021-07-13 11:01:10|13111.22|12991.22|13111.51|12991.51|13111.72|12991.72|13111.21|12991.21|10
1626174080000|2021-07-13 11:01:20|13111.69|12991.69|13111.59|12991.59|13111.77|12991.77|13111.38|12991.38|9
1626174090000|2021-07-13 11:01:30|13110.55|12990.55|13110.37|12990.37|13110.79|12990.79|13110.06|12990.06|8
1626174100000|2021-07-13 11:01:40|13109.93|12989.93|13109.9|12989.9|13109.93|12989.93|13109.82|12989.82|8
1626174110000|2021-07-13 11:01:50|13109.55|12989.55|13109.57|12989.57|13110.39|12990.39|13109.46|12989.46|9
1626174120000|2021-07-13 11:02:00|13109.65|12989.65|13111.89|12991.89|13111.89|12991.89|13109.65|12989.65|10
1626174130000|2021-07-13 11:02:10|13111.72|12991.72|13112.4|12992.4|13112.4|12992.4|13111.63|12991.63|9
1626174140000|2021-07-13 11:02:20|13112.66|12992.66|13114.89|12994.89|13114.95|12994.95|13112.66|12992.66|10
1626174150000|2021-07-13 11:02:30|13115.78|12995.78|13114.95|12994.95|13116.77|12996.77|13114.93|12994.93|9
1626174160000|2021-07-13 11:02:40|13114.89|12994.89|13115.07|12995.07|13115.07|12995.07|13114.82|12994.82|7
1626174170000|2021-07-13 11:02:50|13115.04|12995.04|13111.7|12991.7|13115.04|12995.04|13111.7|12991.7|9
1626174180000|2021-07-13 11:03:00|13110.94|12990.94|13109.17|12989.17|13111.63|12991.63|13109.17|12989.17|10
1626174190000|2021-07-13 11:03:10|13108.99|12988.99|13103.07|12983.07|13108.99|12988.99|13103.07|12983.07|10
1626174200000|2021-07-13 11:03:20|13103.09|12983.09|13097.46|12977.46|13103.09|12983.09|13097.46|12977.46|10
1626174210000|2021-07-13 11:03:30|13096.76|12976.76|13094.19|12974.19|13096.76|12976.76|13094.1|12974.1|9
1626174220000|2021-07-13 11:03:40|13093.94|12973.94|13092|12972|13094.28|12974.28|13091.98|12971.98|9
1626174230000|2021-07-13 11:03:50|13091.8|12971.8|13091.62|12971.62|13093.02|12973.02|13091.62|12971.62|10
1626174240000|2021-07-13 11:04:00|13090.32|12970.32|13086.5|12966.5|13090.72|12970.72|13086.5|12966.5|9
1626174250000|2021-07-13 11:04:10|13086.51|12966.51|13084.76|12964.76|13086.51|12966.51|13084.26|12964.26|9
1626174260000|2021-07-13 11:04:20|13084.32|12964.32|13081.51|12961.51|13084.4|12964.4|13081.51|12961.51|9
1626174270000|2021-07-13 11:04:30|13081.47|12961.47|13080.89|12960.89|13081.47|12961.47|13079.76|12959.76|10
1626174280000|2021-07-13 11:04:40|13080.94|12960.94|13078.53|12958.53|13080.94|12960.94|13078.35|12958.35|10
1626174290000|2021-07-13 11:04:50|13077.77|12957.77|13077.29|12957.29|13078.32|12958.32|13074.56|12954.56|9
1626174300000|2021-07-13 11:05:00|13077.28|12957.28|13073.97|12953.97|13077.28|12957.28|13073.61|12953.61|10
1626174310000|2021-07-13 11:05:10|13073.53|12953.53|13075.47|12955.47|13075.47|12955.47|13073.53|12953.53|10
1626174320000|2021-07-13 11:05:20|13075.59|12955.59|13075.84|12955.84|13077|12957|13075.59|12955.59|9
1626174330000|2021-07-13 11:05:30|13075.93|12955.93|13072.41|12952.41|13076.3|12956.3|13072.41|12952.41|10
1626174340000|2021-07-13 11:05:40|13072.59|12952.59|13065.88|12945.88|13072.59|12952.59|13065.88|12945.88|10
1626174350000|2021-07-13 11:05:50|13065.6|12945.6|13061.14|12941.14|13065.6|12945.6|13061.14|12941.14|10
1626174360000|2021-07-13 11:06:00|13061.1|12941.1|13061.02|12941.02|13061.1|12941.1|13060.04|12940.04|9
1626174370000|2021-07-13 11:06:10|13061.14|12941.14|13062.44|12942.44|13062.44|12942.44|13060.94|12940.94|7
1626174380000|2021-07-13 11:06:20|13061.81|12941.81|13061.37|12941.37|13061.81|12941.81|13061.33|12941.33|10
1626174390000|2021-07-13 11:06:30|13061.28|12941.28|13062.57|12942.57|13062.57|12942.57|13061.28|12941.28|9
1626174400000|2021-07-13 11:06:40|13062.66|12942.66|13063.18|12943.18|13063.33|12943.33|13062.66|12942.66|7
1626174410000|2021-07-13 11:06:50|13063.01|12943.01|13064.01|12944.01|13064.01|12944.01|13063.01|12943.01|10
1626174420000|2021-07-13 11:07:00|13064.24|12944.24|13064.31|12944.31|13064.6|12944.6|13064.24|12944.24|10
1626174430000|2021-07-13 11:07:10|13062.68|12942.68|13062.1|12942.1|13063|12943|13062.1|12942.1|9
1626174440000|2021-07-13 11:07:20|13062.2|12942.2|13054.51|12934.51|13062.2|12942.2|13054.51|12934.51|10
1626174450000|2021-07-13 11:07:30|13055.79|12935.79|13051.96|12931.96|13055.79|12935.79|13051.71|12931.71|10
1626174460000|2021-07-13 11:07:40|13051.98|12931.98|13047.87|12927.87|13051.98|12931.98|13047.87|12927.87|10
1626174470000|2021-07-13 11:07:50|13047.3|12927.3|13040.22|12920.22|13047.3|12927.3|13040.21|12920.21|10
1626174480000|2021-07-13 11:08:00|13040.65|12920.65|13035.14|12915.14|13040.65|12920.65|13035.14|12915.14|9
1626174490000|2021-07-13 11:08:10|13035.09|12915.09|13034.11|12914.11|13035.09|12915.09|13033.98|12913.98|10
1626174500000|2021-07-13 11:08:20|13034.06|12914.06|13034.1|12914.1|13034.58|12914.58|13034.06|12914.06|10
1626174510000|2021-07-13 11:08:30|13034.72|12914.72|13031.4|12911.4|13034.79|12914.79|13031.4|12911.4|10
1626174520000|2021-07-13 11:08:40|13030.81|12910.81|13028.56|12908.56|13031.49|12911.49|13028.56|12908.56|10
1626174530000|2021-07-13 11:08:50|13028.37|12908.37|13027.09|12907.09|13028.37|12908.37|13027.09|12907.09|9
1626174540000|2021-07-13 11:09:00|13027.1|12907.1|13026.62|12906.62|13027.35|12907.35|13026.15|12906.15|10
1626174550000|2021-07-13 11:09:10|13025.36|12905.36|13025.71|12905.71|13025.73|12905.73|13024.01|12904.01|10
1626174560000|2021-07-13 11:09:20|13025.94|12905.94|13026.93|12906.93|13026.93|12906.93|13025.94|12905.94|9
1626174570000|2021-07-13 11:09:30|13027.37|12907.37|13026.68|12906.68|13027.5|12907.5|13026.27|12906.27|9
1626174580000|2021-07-13 11:09:40|13026.65|12906.65|13028.75|12908.75|13029.02|12909.02|13026.65|12906.65|10
1626174590000|2021-07-13 11:09:50|13028.86|12908.86|13030.78|12910.78|13030.78|12910.78|13028.63|12908.63|10
1626174600000|2021-07-13 11:10:00|13031.52|12911.52|13031.8|12911.8|13032.54|12912.54|13031.19|12911.19|9
1626174610000|2021-07-13 11:10:10|13031.62|12911.62|13035.32|12915.32|13035.32|12915.32|13031.62|12911.62|10
1626174620000|2021-07-13 11:10:20|13035.29|12915.29|13037.5|12917.5|13037.5|12917.5|13035.29|12915.29|10
1626174630000|2021-07-13 11:10:30|13037.37|12917.37|13037.36|12917.36|13038.1|12918.1|13036.38|12916.38|9
1626174640000|2021-07-13 11:10:40|13036.86|12916.86|13035.81|12915.81|13036.86|12916.86|13035.6|12915.6|10
1626174650000|2021-07-13 11:10:50|13035.62|12915.62|13034.36|12914.36|13035.62|12915.62|13034.31|12914.31|10
1626174660000|2021-07-13 11:11:00|13034.17|12914.17|13034.17|12914.17|13034.23|12914.23|13034.01|12914.01|10
1626174670000|2021-07-13 11:11:10|13033.91|12913.91|13034.36|12914.36|13034.36|12914.36|13033.49|12913.49|10
1626174680000|2021-07-13 11:11:20|13034.27|12914.27|13033.78|12913.78|13034.29|12914.29|13033.78|12913.78|10
1626174690000|2021-07-13 11:11:30|13033.08|12913.08|13034.41|12914.41|13034.41|12914.41|13032.27|12912.27|10
1626174700000|2021-07-13 11:11:40|13034.82|12914.82|13037.89|12917.89|13037.89|12917.89|13034.82|12914.82|10
1626174710000|2021-07-13 11:11:50|13037.76|12917.76|13039.78|12919.78|13039.78|12919.78|13037.76|12917.76|10
1626174720000|2021-07-13 11:12:00|13039.8|12919.8|13041.27|12921.27|13041.27|12921.27|13039.8|12919.8|9
1626174730000|2021-07-13 11:12:10|13041.34|12921.34|13043.18|12923.18|13043.18|12923.18|13041.34|12921.34|9
1626174740000|2021-07-13 11:12:20|13043.65|12923.65|13044.41|12924.41|13044.41|12924.41|13043.65|12923.65|9
1626174750000|2021-07-13 11:12:30|13044.56|12924.56|13047.96|12927.96|13047.96|12927.96|13044.56|12924.56|10
1626174760000|2021-07-13 11:12:40|13048.31|12928.31|13046.44|12926.44|13048.31|12928.31|13046.44|12926.44|8
1626174770000|2021-07-13 11:12:50|13046.34|12926.34|13045.95|12925.95|13046.34|12926.34|13044.85|12924.85|10
1626174780000|2021-07-13 11:13:00|13046.02|12926.02|13043.56|12923.56|13046.02|12926.02|13043.56|12923.56|9
1626174790000|2021-07-13 11:13:10|13043.65|12923.65|13042.59|12922.59|13043.65|12923.65|13041.9|12921.9|9
1626174800000|2021-07-13 11:13:20|13042.88|12922.88|13043.85|12923.85|13043.85|12923.85|13042.88|12922.88|9
1626174810000|2021-07-13 11:13:30|13043.89|12923.89|13045.06|12925.06|13045.06|12925.06|13043.09|12923.09|9
1626174820000|2021-07-13 11:13:40|13044.25|12924.25|13049.33|12929.33|13049.33|12929.33|13044.25|12924.25|10
1626174830000|2021-07-13 11:13:50|13049.89|12929.89|13049.32|12929.32|13050.04|12930.04|13049.32|12929.32|10
1626174840000|2021-07-13 11:14:00|13049.31|12929.31|13050.24|12930.24|13050.42|12930.42|13049.31|12929.31|10
1626174850000|2021-07-13 11:14:10|13049.99|12929.99|13047.49|12927.49|13050.04|12930.04|13047.49|12927.49|10
1626174860000|2021-07-13 11:14:20|13047.51|12927.51|13045.74|12925.74|13047.51|12927.51|13045.74|12925.74|10
1626174870000|2021-07-13 11:14:30|13045.75|12925.75|13043.12|12923.12|13045.75|12925.75|13043.12|12923.12|9
1626174880000|2021-07-13 11:14:40|13042.05|12922.05|13042.62|12922.62|13042.62|12922.62|13041.93|12921.93|10
1626174890000|2021-07-13 11:14:50|13042.58|12922.58|13041.61|12921.61|13042.59|12922.59|13041.61|12921.61|10
1626174900000|2021-07-13 11:15:00|13041.76|12921.76|13039.91|12919.91|13041.78|12921.78|13039.91|12919.91|9
1626174910000|2021-07-13 11:15:10|13040.05|12920.05|13035.09|12915.09|13040.3|12920.3|13035.09|12915.09|10
1626174920000|2021-07-13 11:15:20|13035.21|12915.21|13036.19|12916.19|13036.48|12916.48|13035.21|12915.21|9
1626174930000|2021-07-13 11:15:30|13035.75|12915.75|13037.36|12917.36|13037.36|12917.36|13035.01|12915.01|9
1626174940000|2021-07-13 11:15:40|13037.4|12917.4|13039.74|12919.74|13039.74|12919.74|13037.21|12917.21|10
1626174950000|2021-07-13 11:15:50|13038.78|12918.78|13039.2|12919.2|13039.67|12919.67|13038.78|12918.78|10
1626174960000|2021-07-13 11:16:00|13039.01|12919.01|13040.12|12920.12|13040.53|12920.53|13039.01|12919.01|10
1626174970000|2021-07-13 11:16:10|13040.09|12920.09|13041.85|12921.85|13041.88|12921.88|13040.09|12920.09|10
1626174980000|2021-07-13 11:16:20|13041.94|12921.94|13043.85|12923.85|13043.85|12923.85|13041.94|12921.94|9
1626174990000|2021-07-13 11:16:30|13043.82|12923.82|13044.02|12924.02|13044.17|12924.17|13043.62|12923.62|9
1626175000000|2021-07-13 11:16:40|13044|12924|13043.6|12923.6|13044.4|12924.4|13043.6|12923.6|9
1626175010000|2021-07-13 11:16:50|13043.65|12923.65|13044.73|12924.73|13044.83|12924.83|13043.56|12923.56|9
1626175020000|2021-07-13 11:17:00|13044|12924|13044.69|12924.69|13044.69|12924.69|13044|12924|10
1626175030000|2021-07-13 11:17:10|13045.74|12925.74|13049.52|12929.52|13049.52|12929.52|13045.74|12925.74|10
1626175040000|2021-07-13 11:17:20|13049.42|12929.42|13053.12|12933.12|13053.12|12933.12|13049.42|12929.42|10
1626175050000|2021-07-13 11:17:30|13053.5|12933.5|13053.72|12933.72|13053.72|12933.72|13053.27|12933.27|10
1626175060000|2021-07-13 11:17:40|13053.79|12933.79|13054.64|12934.64|13054.64|12934.64|13053.47|12933.47|10
1626175070000|2021-07-13 11:17:50|13054.74|12934.74|13055.75|12935.75|13055.75|12935.75|13054.23|12934.23|10
1626175080000|2021-07-13 11:18:00|13054.82|12934.82|13057.33|12937.33|13057.41|12937.41|13054.82|12934.82|10
1626175090000|2021-07-13 11:18:10|13056.04|12936.04|13057.06|12937.06|13057.06|12937.06|13056.04|12936.04|10
1626175100000|2021-07-13 11:18:20|13057.27|12937.27|13058.39|12938.39|13058.39|12938.39|13057.27|12937.27|9
1626175110000|2021-07-13 11:18:30|13058.34|12938.34|13058.47|12938.47|13058.48|12938.48|13058.25|12938.25|9
1626175120000|2021-07-13 11:18:40|13058.63|12938.63|13059.63|12939.63|13059.63|12939.63|13058.63|12938.63|10
1626175130000|2021-07-13 11:18:50|13059.49|12939.49|13060.19|12940.19|13060.19|12940.19|13059.34|12939.34|9
1626175140000|2021-07-13 11:19:00|13060.43|12940.43|13062.27|12942.27|13062.27|12942.27|13060.43|12940.43|10
1626175150000|2021-07-13 11:19:10|13062.19|12942.19|13063.61|12943.61|13063.68|12943.68|13061.93|12941.93|9
1626175160000|2021-07-13 11:19:20|13063.91|12943.91|13064.4|12944.4|13064.52|12944.52|13063.91|12943.91|9
1626175170000|2021-07-13 11:19:30|13064.43|12944.43|13064.48|12944.48|13064.5|12944.5|13064.27|12944.27|10
1626175180000|2021-07-13 11:19:40|13064.04|12944.04|13061.46|12941.46|13064.22|12944.22|13061.46|12941.46|10
1626175190000|2021-07-13 11:19:50|13061.37|12941.37|13060.91|12940.91|13062.27|12942.27|13060.25|12940.25|10
1626175200000|2021-07-13 11:20:00|13060.92|12940.92|13061.12|12941.12|13062.16|12942.16|13060.08|12940.08|10
1626175210000|2021-07-13 11:20:10|13061.07|12941.07|13062.42|12942.42|13062.45|12942.45|13061.07|12941.07|8
1626175220000|2021-07-13 11:20:20|13062.24|12942.24|13063.24|12943.24|13063.3|12943.3|13062.24|12942.24|10
1626175230000|2021-07-13 11:20:30|13062.98|12942.98|13062.96|12942.96|13063.06|12943.06|13062.87|12942.87|8
1626175240000|2021-07-13 11:20:40|13063.33|12943.33|13064.26|12944.26|13064.26|12944.26|13063.33|12943.33|8
1626175250000|2021-07-13 11:20:50|13064.3|12944.3|13065.65|12945.65|13065.65|12945.65|13064.3|12944.3|10
1626175260000|2021-07-13 11:21:00|13065.86|12945.86|13068.34|12948.34|13068.34|12948.34|13065.86|12945.86|8
1626175270000|2021-07-13 11:21:10|13068.32|12948.32|13066.88|12946.88|13068.32|12948.32|13066.71|12946.71|7
1626175280000|2021-07-13 11:21:20|13067.12|12947.12|13068.04|12948.04|13068.04|12948.04|13067.12|12947.12|10
1626175290000|2021-07-13 11:21:30|13067.59|12947.59|13067.7|12947.7|13068.36|12948.36|13067.17|12947.17|8
1626175300000|2021-07-13 11:21:40|13068.01|12948.01|13068.93|12948.93|13068.93|12948.93|13068.01|12948.01|10
1626175310000|2021-07-13 11:21:50|13069.17|12949.17|13070.45|12950.45|13070.45|12950.45|13069.17|12949.17|9
1626175320000|2021-07-13 11:22:00|13070.68|12950.68|13070.12|12950.12|13071.07|12951.07|13070.12|12950.12|10
1626175330000|2021-07-13 11:22:10|13070.47|12950.47|13072.78|12952.78|13072.78|12952.78|13070.47|12950.47|9
1626175340000|2021-07-13 11:22:20|13072.89|12952.89|13074.51|12954.51|13074.52|12954.52|13072.87|12952.87|9
1626175350000|2021-07-13 11:22:30|13074.61|12954.61|13075.52|12955.52|13075.75|12955.75|13074.61|12954.61|10
1626175360000|2021-07-13 11:22:40|13075.38|12955.38|13076.79|12956.79|13076.79|12956.79|13075.38|12955.38|10
1626175370000|2021-07-13 11:22:50|13076.69|12956.69|13078.55|12958.55|13078.55|12958.55|13075.68|12955.68|9
1626175380000|2021-07-13 11:23:00|13078.54|12958.54|13079.11|12959.11|13079.12|12959.12|13078.52|12958.52|9
1626175390000|2021-07-13 11:23:10|13079.14|12959.14|13078.1|12958.1|13079.82|12959.82|13078.1|12958.1|9
1626175400000|2021-07-13 11:23:20|13078.05|12958.05|13077.78|12957.78|13078.21|12958.21|13077.7|12957.7|10
1626175410000|2021-07-13 11:23:30|13076.76|12956.76|13076.56|12956.56|13077.15|12957.15|13076.56|12956.56|10
1626175420000|2021-07-13 11:23:40|13076.7|12956.7|13073.66|12953.66|13076.7|12956.7|13073.66|12953.66|10
1626175430000|2021-07-13 11:23:50|13073.36|12953.36|13073.55|12953.55|13073.62|12953.62|13073.35|12953.35|8
1626175440000|2021-07-13 11:24:00|13073.58|12953.58|13073.1|12953.1|13073.65|12953.65|13072.73|12952.73|10
1626175450000|2021-07-13 11:24:10|13073.12|12953.12|13071.18|12951.18|13073.95|12953.95|13071.18|12951.18|10
1626175460000|2021-07-13 11:24:20|13070.75|12950.75|13069.18|12949.18|13070.77|12950.77|13069.18|12949.18|9
1626175470000|2021-07-13 11:24:30|13069.06|12949.06|13070.13|12950.13|13070.82|12950.82|13069.06|12949.06|9
1626175480000|2021-07-13 11:24:40|13069.88|12949.88|13068.75|12948.75|13069.88|12949.88|13068.29|12948.29|10
1626175490000|2021-07-13 11:24:50|13068.92|12948.92|13066.97|12946.97|13068.92|12948.92|13066.97|12946.97|10
1626175500000|2021-07-13 11:25:00|13065.6|12945.6|13064.56|12944.56|13065.62|12945.62|13064.56|12944.56|10
1626175510000|2021-07-13 11:25:10|13064.77|12944.77|13062.77|12942.77|13064.77|12944.77|13062.71|12942.71|10
1626175520000|2021-07-13 11:25:20|13062.53|12942.53|13060.41|12940.41|13062.53|12942.53|13060.41|12940.41|10
1626175530000|2021-07-13 11:25:30|13059.35|12939.35|13059.19|12939.19|13059.35|12939.35|13058.04|12938.04|10
1626175540000|2021-07-13 11:25:40|13059.2|12939.2|13056.92|12936.92|13059.2|12939.2|13056.92|12936.92|10
1626175550000|2021-07-13 11:25:50|13056.79|12936.79|13054.19|12934.19|13057.13|12937.13|13053.85|12933.85|10
1626175560000|2021-07-13 11:26:00|13053.44|12933.44|13054.17|12934.17|13054.2|12934.2|13052.82|12932.82|10
1626175570000|2021-07-13 11:26:10|13054.43|12934.43|13053.97|12933.97|13054.43|12934.43|13053.45|12933.45|10
1626175580000|2021-07-13 11:26:20|13054.01|12934.01|13054.29|12934.29|13054.31|12934.31|13053.91|12933.91|10
1626175590000|2021-07-13 11:26:30|13054.02|12934.02|13050.53|12930.53|13054.02|12934.02|13050.53|12930.53|10
1626175600000|2021-07-13 11:26:40|13050.28|12930.28|13051.62|12931.62|13051.85|12931.85|13050.28|12930.28|10
1626175610000|2021-07-13 11:26:50|13051.75|12931.75|13053.9|12933.9|13053.9|12933.9|13051.75|12931.75|9
1626175620000|2021-07-13 11:27:00|13054.1|12934.1|13055.38|12935.38|13055.46|12935.46|13054.1|12934.1|10
1626175630000|2021-07-13 11:27:10|13056.23|12936.23|13055.88|12935.88|13056.23|12936.23|13055.31|12935.31|9
1626175640000|2021-07-13 11:27:20|13055.85|12935.85|13053.63|12933.63|13055.85|12935.85|13053.58|12933.58|9
1626175650000|2021-07-13 11:27:30|13053.37|12933.37|13054.48|12934.48|13054.48|12934.48|13053.37|12933.37|10
1626175660000|2021-07-13 11:27:40|13054.58|12934.58|13055.77|12935.77|13055.77|12935.77|13054.53|12934.53|10
1626175670000|2021-07-13 11:27:50|13055.79|12935.79|13056.77|12936.77|13056.77|12936.77|13054.76|12934.76|8
1626175680000|2021-07-13 11:28:00|13056.41|12936.41|13057.2|12937.2|13057.2|12937.2|13055.93|12935.93|8
1626175690000|2021-07-13 11:28:10|13057.23|12937.23|13059.65|12939.65|13059.65|12939.65|13056.63|12936.63|10
1626175700000|2021-07-13 11:28:20|13059.55|12939.55|13060.98|12940.98|13061.1|12941.1|13059.55|12939.55|9
1626175710000|2021-07-13 11:28:30|13061.06|12941.06|13059.79|12939.79|13061.29|12941.29|13059.79|12939.79|10
1626175720000|2021-07-13 11:28:40|13059.59|12939.59|13059.51|12939.51|13059.6|12939.6|13058.47|12938.47|9
1626175730000|2021-07-13 11:28:50|13059.94|12939.94|13060.05|12940.05|13060.17|12940.17|13059.66|12939.66|9
1626175740000|2021-07-13 11:29:00|13059.97|12939.97|13059.17|12939.17|13060.26|12940.26|13059.17|12939.17|10
1626175750000|2021-07-13 11:29:10|13059.1|12939.1|13058.46|12938.46|13059.41|12939.41|13058.23|12938.23|10
1626175760000|2021-07-13 11:29:20|13058.49|12938.49|13055.44|12935.44|13058.49|12938.49|13055.44|12935.44|10
1626175770000|2021-07-13 11:29:30|13055.31|12935.31|13056.27|12936.27|13056.54|12936.54|13055.31|12935.31|10
1626175780000|2021-07-13 11:29:40|13056.45|12936.45|13056.08|12936.08|13056.52|12936.52|13055.96|12935.96|10
1626175790000|2021-07-13 11:29:50|13055.97|12935.97|13056.03|12936.03|13056.12|12936.12|13055.97|12935.97|7
1626175800000|2021-07-13 11:30:00|13056.19|12936.19|13056.44|12936.44|13056.68|12936.68|13056.19|12936.19|9
1626175810000|2021-07-13 11:30:10|13056.43|12936.43|13058.48|12938.48|13058.72|12938.72|13056.43|12936.43|10
1626175820000|2021-07-13 11:30:20|13058.87|12938.87|13059.47|12939.47|13059.68|12939.68|13058.65|12938.65|10
1626175830000|2021-07-13 11:30:30|13059.54|12939.54|13063.24|12943.24|13063.24|12943.24|13059.54|12939.54|10
1626175840000|2021-07-13 11:30:40|13063.47|12943.47|13065.14|12945.14|13065.14|12945.14|13063.47|12943.47|10
1626175850000|2021-07-13 11:30:50|13065.13|12945.13|13065.99|12945.99|13066.19|12946.19|13065.06|12945.06|10
1626175860000|2021-07-13 11:31:00|13066.03|12946.03|13065.71|12945.71|13066.37|12946.37|13065.53|12945.53|10
1626175870000|2021-07-13 11:31:10|13065.77|12945.77|13067.79|12947.79|13067.9|12947.9|13065.77|12945.77|10
1626175880000|2021-07-13 11:31:20|13067.77|12947.77|13067.19|12947.19|13068.11|12948.11|13067.19|12947.19|10
1626175890000|2021-07-13 11:31:30|13067.49|12947.49|13067.13|12947.13|13067.49|12947.49|13066.74|12946.74|10
1626175900000|2021-07-13 11:31:40|13067.05|12947.05|13065.94|12945.94|13067.05|12947.05|13065.94|12945.94|7
1626175910000|2021-07-13 11:31:50|13065.95|12945.95|13066.41|12946.41|13066.54|12946.54|13065.34|12945.34|9
1626175920000|2021-07-13 11:32:00|13066.32|12946.32|13064.79|12944.79|13066.41|12946.41|13064.79|12944.79|9
1626175930000|2021-07-13 11:32:10|13064.69|12944.69|13063.87|12943.87|13064.88|12944.88|13063.87|12943.87|10
1626175940000|2021-07-13 11:32:20|13063.94|12943.94|13062.53|12942.53|13063.94|12943.94|13062.53|12942.53|9
1626175950000|2021-07-13 11:32:30|13062.69|12942.69|13063.49|12943.49|13063.49|12943.49|13062.67|12942.67|9
1626175960000|2021-07-13 11:32:40|13063.76|12943.76|13064.36|12944.36|13064.42|12944.42|13063.63|12943.63|9
1626175970000|2021-07-13 11:32:50|13064.65|12944.65|13064.35|12944.35|13065.62|12945.62|13064.25|12944.25|10
1626175980000|2021-07-13 11:33:00|13064.4|12944.4|13066.04|12946.04|13066.04|12946.04|13064.4|12944.4|9
1626175990000|2021-07-13 11:33:10|13066.09|12946.09|13067.11|12947.11|13067.23|12947.23|13065.42|12945.42|9
1626176000000|2021-07-13 11:33:20|13066.98|12946.98|13065.65|12945.65|13066.98|12946.98|13065.65|12945.65|10
1626176010000|2021-07-13 11:33:30|13065.49|12945.49|13064.84|12944.84|13065.49|12945.49|13064.23|12944.23|10
1626176020000|2021-07-13 11:33:40|13065|12945|13063.86|12943.86|13065|12945|13063.58|12943.58|8
1626176030000|2021-07-13 11:33:50|13063.85|12943.85|13064.58|12944.58|13064.58|12944.58|13063.75|12943.75|9
1626176040000|2021-07-13 11:34:00|13064.68|12944.68|13065.16|12945.16|13065.24|12945.24|13064.68|12944.68|8
1626176050000|2021-07-13 11:34:10|13065.09|12945.09|13065.92|12945.92|13065.92|12945.92|13065.08|12945.08|10
1626176060000|2021-07-13 11:34:20|13066.27|12946.27|13066.92|12946.92|13066.92|12946.92|13066.23|12946.23|10
1626176070000|2021-07-13 11:34:30|13066.96|12946.96|13067.15|12947.15|13067.42|12947.42|13066.51|12946.51|9
1626176080000|2021-07-13 11:34:40|13067.18|12947.18|13068.32|12948.32|13068.32|12948.32|13067.18|12947.18|10
1626176090000|2021-07-13 11:34:50|13068.49|12948.49|13071.5|12951.5|13071.5|12951.5|13068.49|12948.49|10
1626176100000|2021-07-13 11:35:00|13072.78|12952.78|13074.07|12954.07|13074.07|12954.07|13072.78|12952.78|10
1626176110000|2021-07-13 11:35:10|13074.09|12954.09|13074.58|12954.58|13075.14|12955.14|13073.76|12953.76|9
1626176120000|2021-07-13 11:35:20|13074.28|12954.28|13072.54|12952.54|13074.28|12954.28|13072.54|12952.54|9
1626176130000|2021-07-13 11:35:30|13072.39|12952.39|13074.18|12954.18|13074.2|12954.2|13072.17|12952.17|10
1626176140000|2021-07-13 11:35:40|13074.3|12954.3|13074.52|12954.52|13074.52|12954.52|13073.23|12953.23|10
1626176150000|2021-07-13 11:35:50|13074.75|12954.75|13075.58|12955.58|13075.87|12955.87|13074.46|12954.46|9
1626176160000|2021-07-13 11:36:00|13075.87|12955.87|13076.37|12956.37|13076.37|12956.37|13075|12955|8
1626176170000|2021-07-13 11:36:10|13076.41|12956.41|13076.28|12956.28|13076.44|12956.44|13076.25|12956.25|9
1626176180000|2021-07-13 11:36:20|13076.07|12956.07|13073.13|12953.13|13076.07|12956.07|13073.13|12953.13|9
1626176190000|2021-07-13 11:36:30|13073.15|12953.15|13071.8|12951.8|13073.19|12953.19|13071.78|12951.78|9
1626176200000|2021-07-13 11:36:40|13071.63|12951.63|13070.8|12950.8|13071.63|12951.63|13070.8|12950.8|9
1626176210000|2021-07-13 11:36:50|13070.57|12950.57|13069.23|12949.23|13070.57|12950.57|13069.23|12949.23|9
1626176220000|2021-07-13 11:37:00|13068.73|12948.73|13068.93|12948.93|13069.09|12949.09|13068.48|12948.48|10
1626176230000|2021-07-13 11:37:10|13068.96|12948.96|13070.59|12950.59|13070.59|12950.59|13068.32|12948.32|10
1626176240000|2021-07-13 11:37:20|13070.65|12950.65|13072.65|12952.65|13072.65|12952.65|13070.65|12950.65|9
1626176250000|2021-07-13 11:37:30|13072.59|12952.59|13071.48|12951.48|13072.83|12952.83|13071.48|12951.48|8
1626176260000|2021-07-13 11:37:40|13071.97|12951.97|13073.13|12953.13|13073.13|12953.13|13071.94|12951.94|10
1626176270000|2021-07-13 11:37:50|13073.52|12953.52|13075.38|12955.38|13075.38|12955.38|13073.52|12953.52|6
1626176280000|2021-07-13 11:38:00|13075.27|12955.27|13078.92|12958.92|13078.92|12958.92|13075.27|12955.27|10
1626176290000|2021-07-13 11:38:10|13079.19|12959.19|13081.35|12961.35|13081.53|12961.53|13079.16|12959.16|9
1626176300000|2021-07-13 11:38:20|13082.25|12962.25|13082.26|12962.26|13082.54|12962.54|13082.03|12962.03|9
1626176310000|2021-07-13 11:38:30|13082.24|12962.24|13082.54|12962.54|13082.54|12962.54|13082.15|12962.15|8
1626176320000|2021-07-13 11:38:40|13082.52|12962.52|13081.81|12961.81|13083.16|12963.16|13081.81|12961.81|9
1626176330000|2021-07-13 11:38:50|13082.46|12962.46|13083.97|12963.97|13084.49|12964.49|13082.46|12962.46|9
1626176340000|2021-07-13 11:39:00|13084.04|12964.04|13085.18|12965.18|13085.18|12965.18|13083.63|12963.63|10
1626176350000|2021-07-13 11:39:10|13085.28|12965.28|13085.68|12965.68|13085.9|12965.9|13084.49|12964.49|10
1626176360000|2021-07-13 11:39:20|13085.75|12965.75|13086.25|12966.25|13086.62|12966.62|13085.75|12965.75|10
1626176370000|2021-07-13 11:39:30|13086.31|12966.31|13088.13|12968.13|13088.13|12968.13|13086.23|12966.23|10
1626176380000|2021-07-13 11:39:40|13090.06|12970.06|13092.68|12972.68|13092.89|12972.89|13089.7|12969.7|10
1626176390000|2021-07-13 11:39:50|13092.32|12972.32|13093.03|12973.03|13093.25|12973.25|13092.32|12972.32|9
1626176400000|2021-07-13 11:40:00|13093.29|12973.29|13093.55|12973.55|13093.6|12973.6|13093.29|12973.29|9
1626176410000|2021-07-13 11:40:10|13093.48|12973.48|13094.59|12974.59|13095.03|12975.03|13093.48|12973.48|9
1626176420000|2021-07-13 11:40:20|13094.93|12974.93|13098.06|12978.06|13098.06|12978.06|13094.74|12974.74|10
1626176430000|2021-07-13 11:40:30|13098.2|12978.2|13102.03|12982.03|13102.03|12982.03|13098.2|12978.2|10
1626176440000|2021-07-13 11:40:40|13102.37|12982.37|13105.71|12985.71|13105.71|12985.71|13102.37|12982.37|10
1626176450000|2021-07-13 11:40:50|13105.75|12985.75|13107.02|12987.02|13107.02|12987.02|13105.75|12985.75|8
1626176460000|2021-07-13 11:41:00|13106.22|12986.22|13108.96|12988.96|13109.05|12989.05|13106.22|12986.22|10
1626176470000|2021-07-13 11:41:10|13108.51|12988.51|13107.66|12987.66|13108.51|12988.51|13107.3|12987.3|10
1626176480000|2021-07-13 11:41:20|13107.76|12987.76|13108.57|12988.57|13108.57|12988.57|13107.76|12987.76|9
1626176490000|2021-07-13 11:41:30|13108.36|12988.36|13109.39|12989.39|13109.78|12989.78|13108.35|12988.35|10
1626176500000|2021-07-13 11:41:40|13109.57|12989.57|13112.8|12992.8|13112.8|12992.8|13109.57|12989.57|10
1626176510000|2021-07-13 11:41:50|13113.68|12993.68|13118.13|12998.13|13118.13|12998.13|13113.68|12993.68|10
1626176520000|2021-07-13 11:42:00|13119.14|12999.14|13122.14|13002.14|13122.14|13002.14|13119.14|12999.14|9
1626176530000|2021-07-13 11:42:10|13122.31|13002.31|13124.04|13004.04|13124.53|13004.53|13122.31|13002.31|10
1626176540000|2021-07-13 11:42:20|13124.26|13004.26|13127.39|13007.39|13127.39|13007.39|13124.01|13004.01|10
1626176550000|2021-07-13 11:42:30|13127.79|13007.79|13131.71|13011.71|13131.71|13011.71|13127.79|13007.79|10
1626176560000|2021-07-13 11:42:40|13131.76|13011.76|13130.75|13010.75|13131.76|13011.76|13130.45|13010.45|10
1626176570000|2021-07-13 11:42:50|13131.03|13011.03|13130.27|13010.27|13131.84|13011.84|13130.27|13010.27|9
1626176580000|2021-07-13 11:43:00|13130.15|13010.15|13125.16|13005.16|13130.15|13010.15|13125.16|13005.16|9
1626176590000|2021-07-13 11:43:10|13124.72|13004.72|13122.03|13002.03|13124.74|13004.74|13122.03|13002.03|10
1626176600000|2021-07-13 11:43:20|13121.17|13001.17|13122.27|13002.27|13122.3|13002.3|13121.17|13001.17|9
1626176610000|2021-07-13 11:43:30|13122.38|13002.38|13121.43|13001.43|13122.57|13002.57|13121.43|13001.43|9
1626176620000|2021-07-13 11:43:40|13121.41|13001.41|13121.07|13001.07|13121.41|13001.41|13120.57|13000.57|7
1626176630000|2021-07-13 11:43:50|13121.04|13001.04|13120.01|13000.01|13121.1|13001.1|13119.66|12999.66|9
1626176640000|2021-07-13 11:44:00|13119.97|12999.97|13121.51|13001.51|13121.51|13001.51|13119.97|12999.97|10
1626176650000|2021-07-13 11:44:10|13121.53|13001.53|13123.09|13003.09|13123.09|13003.09|13121.16|13001.16|10
1626176660000|2021-07-13 11:44:20|13123.43|13003.43|13123.57|13003.57|13123.57|13003.57|13123.35|13003.35|9
1626176670000|2021-07-13 11:44:30|13123.69|13003.69|13124.63|13004.63|13125.24|13005.24|13123.65|13003.65|10
1626176680000|2021-07-13 11:44:40|13125.04|13005.04|13123.37|13003.37|13125.04|13005.04|13123.37|13003.37|10
1626176690000|2021-07-13 11:44:50|13123.12|13003.12|13121.77|13001.77|13123.12|13003.12|13121.77|13001.77|9
1626176700000|2021-07-13 11:45:00|13121.49|13001.49|13120.81|13000.81|13121.73|13001.73|13120.7|13000.7|8
1626176710000|2021-07-13 11:45:10|13120.85|13000.85|13120.7|13000.7|13120.85|13000.85|13120.7|13000.7|9
1626176720000|2021-07-13 11:45:20|13120.75|13000.75|13119.79|12999.79|13120.75|13000.75|13119.79|12999.79|8
1626176730000|2021-07-13 11:45:30|13119.73|12999.73|13117.77|12997.77|13119.73|12999.73|13117.6|12997.6|9
1626176740000|2021-07-13 11:45:40|13117.8|12997.8|13115|12995|13117.8|12997.8|13115|12995|10
1626176750000|2021-07-13 11:45:50|13114.48|12994.48|13110.97|12990.97|13114.48|12994.48|13110.97|12990.97|10
1626176760000|2021-07-13 11:46:00|13110.87|12990.87|13111.19|12991.19|13111.19|12991.19|13110.22|12990.22|10
1626176770000|2021-07-13 11:46:10|13110.52|12990.52|13109.57|12989.57|13110.52|12990.52|13109.11|12989.11|9
1626176780000|2021-07-13 11:46:20|13109.61|12989.61|13110.19|12990.19|13110.19|12990.19|13109.32|12989.32|9
1626176790000|2021-07-13 11:46:30|13110.14|12990.14|13111.55|12991.55|13111.6|12991.6|13110.14|12990.14|9
1626176800000|2021-07-13 11:46:40|13111.63|12991.63|13113.22|12993.22|13113.22|12993.22|13111.63|12991.63|7
1626176810000|2021-07-13 11:46:50|13113.3|12993.3|13114.43|12994.43|13114.43|12994.43|13113.28|12993.28|8
1626176820000|2021-07-13 11:47:00|13114.53|12994.53|13112.31|12992.31|13114.53|12994.53|13112.31|12992.31|8
1626176830000|2021-07-13 11:47:10|13112.16|12992.16|13108.91|12988.91|13112.16|12992.16|13108.38|12988.38|10
1626176840000|2021-07-13 11:47:20|13108.81|12988.81|13107.9|12987.9|13108.81|12988.81|13107.85|12987.85|10
1626176850000|2021-07-13 11:47:30|13107.91|12987.91|13107.7|12987.7|13108.13|12988.13|13107.53|12987.53|10
1626176860000|2021-07-13 11:47:40|13107.58|12987.58|13105.79|12985.79|13107.58|12987.58|13105.79|12985.79|10
1626176870000|2021-07-13 11:47:50|13105.84|12985.84|13106.18|12986.18|13106.18|12986.18|13105.84|12985.84|10
1626176880000|2021-07-13 11:48:00|13106.27|12986.27|13106.87|12986.87|13106.94|12986.94|13105.99|12985.99|8
1626176890000|2021-07-13 11:48:10|13107.04|12987.04|13106.27|12986.27|13107.04|12987.04|13105.48|12985.48|8
1626176900000|2021-07-13 11:48:20|13106.2|12986.2|13105.17|12985.17|13106.2|12986.2|13105.17|12985.17|6
1626176910000|2021-07-13 11:48:30|13105.08|12985.08|13104.84|12984.84|13105.08|12985.08|13104.82|12984.82|7
1626176920000|2021-07-13 11:48:40|13105.67|12985.67|13107.56|12987.56|13107.56|12987.56|13105.67|12985.67|8
1626176930000|2021-07-13 11:48:50|13108.1|12988.1|13103.57|12983.57|13108.79|12988.79|13103.53|12983.53|9
1626176940000|2021-07-13 11:49:00|13102.38|12982.38|13097.11|12977.11|13102.38|12982.38|13097.06|12977.06|10
1626176950000|2021-07-13 11:49:10|13096.72|12976.72|13095.76|12975.76|13097.4|12977.4|13095.74|12975.74|9
1626176960000|2021-07-13 11:49:20|13096.64|12976.64|13095.95|12975.95|13097.02|12977.02|13095.95|12975.95|10
1626176970000|2021-07-13 11:49:30|13096.87|12976.87|13095.07|12975.07|13096.87|12976.87|13095.07|12975.07|10
1626176980000|2021-07-13 11:49:40|13095.03|12975.03|13095.25|12975.25|13095.82|12975.82|13095.03|12975.03|9
1626176990000|2021-07-13 11:49:50|13095.26|12975.26|13094.48|12974.48|13095.26|12975.26|13093.62|12973.62|8
1626177000000|2021-07-13 11:50:00|13094.41|12974.41|13093.84|12973.84|13094.5|12974.5|13093.84|12973.84|7
1626177010000|2021-07-13 11:50:10|13092.84|12972.84|13091.49|12971.49|13093.61|12973.61|13091.49|12971.49|9
1626177020000|2021-07-13 11:50:20|13090.91|12970.91|13088.69|12968.69|13090.95|12970.95|13088.69|12968.69|10
1626177030000|2021-07-13 11:50:30|13087.79|12967.79|13084.34|12964.34|13087.8|12967.8|13084.34|12964.34|10
1626177040000|2021-07-13 11:50:40|13083.71|12963.71|13079.97|12959.97|13083.71|12963.71|13079.45|12959.45|10
1626177050000|2021-07-13 11:50:50|13078.42|12958.42|13077.1|12957.1|13078.48|12958.48|13077.1|12957.1|10
1626177060000|2021-07-13 11:51:00|13076.72|12956.72|13076.8|12956.8|13077.05|12957.05|13076.48|12956.48|10
1626177070000|2021-07-13 11:51:10|13076.78|12956.78|13078.56|12958.56|13078.56|12958.56|13076.78|12956.78|9
1626177080000|2021-07-13 11:51:20|13078.64|12958.64|13074.94|12954.94|13078.83|12958.83|13074.94|12954.94|9
1626177090000|2021-07-13 11:51:30|13072.63|12952.63|13058.05|12938.05|13072.66|12952.66|13058.05|12938.05|10
1626177100000|2021-07-13 11:51:40|13056.79|12936.79|13052.35|12932.35|13056.79|12936.79|13052.1|12932.1|10
1626177110000|2021-07-13 11:51:50|13051.38|12931.38|13048.53|12928.53|13051.38|12931.38|13048.53|12928.53|10
1626177120000|2021-07-13 11:52:00|13040.62|12920.62|13034.52|12914.52|13040.62|12920.62|13034.52|12914.52|10
1626177130000|2021-07-13 11:52:10|13032.96|12912.96|13027.53|12907.53|13032.97|12912.97|13027.53|12907.53|10
1626177140000|2021-07-13 11:52:20|13027.62|12907.62|13027.18|12907.18|13027.62|12907.62|13026.27|12906.27|9
1626177150000|2021-07-13 11:52:30|13027.13|12907.13|13022.54|12902.54|13027.13|12907.13|13022.54|12902.54|10
1626177160000|2021-07-13 11:52:40|13021.75|12901.75|13021.48|12901.48|13021.75|12901.75|13020.69|12900.69|10
1626177170000|2021-07-13 11:52:50|13021.6|12901.6|13019.87|12899.87|13022.35|12902.35|13019.87|12899.87|10
1626177180000|2021-07-13 11:53:00|13020.11|12900.11|13018.61|12898.61|13020.65|12900.65|13018.61|12898.61|10
1626177190000|2021-07-13 11:53:10|13019.3|12899.3|13017.95|12897.95|13019.41|12899.41|13017.95|12897.95|10
1626177200000|2021-07-13 11:53:20|13017.97|12897.97|13018.67|12898.67|13018.78|12898.78|13017.85|12897.85|10
1626177210000|2021-07-13 11:53:30|13019.69|12899.69|13022.35|12902.35|13022.35|12902.35|13019.54|12899.54|10
1626177220000|2021-07-13 11:53:40|13022.47|12902.47|13020.9|12900.9|13023.66|12903.66|13020.55|12900.55|10
1626177230000|2021-07-13 11:53:50|13021.41|12901.41|13024.84|12904.84|13024.84|12904.84|13021.41|12901.41|10
1626177240000|2021-07-13 11:54:00|13025.22|12905.22|13028.82|12908.82|13028.82|12908.82|13025.22|12905.22|10
1626177250000|2021-07-13 11:54:10|13028.94|12908.94|13028.72|12908.72|13030.1|12910.1|13028.7|12908.7|9
1626177260000|2021-07-13 11:54:20|13028.36|12908.36|13024.14|12904.14|13028.36|12908.36|13023.62|12903.62|10
1626177270000|2021-07-13 11:54:30|13023.42|12903.42|13024.44|12904.44|13024.44|12904.44|13023.42|12903.42|9
1626177280000|2021-07-13 11:54:40|13024.63|12904.63|13025.73|12905.73|13025.73|12905.73|13024.16|12904.16|10
1626177290000|2021-07-13 11:54:50|13025.58|12905.58|13026.24|12906.24|13026.46|12906.46|13025.52|12905.52|8
1626177300000|2021-07-13 11:55:00|13025.41|12905.41|13027.51|12907.51|13027.51|12907.51|13025.41|12905.41|10
1626177310000|2021-07-13 11:55:10|13027.44|12907.44|13025.21|12905.21|13027.44|12907.44|13025.18|12905.18|10
1626177320000|2021-07-13 11:55:20|13025.14|12905.14|13023.27|12903.27|13025.32|12905.32|13023.27|12903.27|10
1626177330000|2021-07-13 11:55:30|13023.24|12903.24|13019.23|12899.23|13023.24|12903.24|13019.23|12899.23|9
1626177340000|2021-07-13 11:55:40|13019.43|12899.43|13018.62|12898.62|13019.43|12899.43|13018.62|12898.62|8
1626177350000|2021-07-13 11:55:50|13018.3|12898.3|13018.85|12898.85|13018.85|12898.85|13018.06|12898.06|10
1626177360000|2021-07-13 11:56:00|13019.4|12899.4|13022.24|12902.24|13022.24|12902.24|13019.4|12899.4|9
1626177370000|2021-07-13 11:56:10|13023.06|12903.06|13026.96|12906.96|13027.33|12907.33|13023.06|12903.06|10
1626177380000|2021-07-13 11:56:20|13026.39|12906.39|13026.94|12906.94|13027.24|12907.24|13026.39|12906.39|10
1626177390000|2021-07-13 11:56:30|13026.78|12906.78|13024.85|12904.85|13026.78|12906.78|13024.85|12904.85|10
1626177400000|2021-07-13 11:56:40|13025.15|12905.15|13025.96|12905.96|13025.96|12905.96|13025.15|12905.15|9
1626177410000|2021-07-13 11:56:50|13025.98|12905.98|13026.75|12906.75|13026.75|12906.75|13025.9|12905.9|10
1626177420000|2021-07-13 11:57:00|13026.66|12906.66|13030.49|12910.49|13030.49|12910.49|13026.66|12906.66|9
1626177430000|2021-07-13 11:57:10|13031.68|12911.68|13037.56|12917.56|13037.71|12917.71|13031.68|12911.68|10
1626177440000|2021-07-13 11:57:20|13037.75|12917.75|13044.08|12924.08|13044.08|12924.08|13037.75|12917.75|10
1626177450000|2021-07-13 11:57:30|13043.61|12923.61|13045.42|12925.42|13045.44|12925.44|13043.61|12923.61|10
1626177460000|2021-07-13 11:57:40|13046.53|12926.53|13048.56|12928.56|13048.56|12928.56|13046.53|12926.53|10
1626177470000|2021-07-13 11:57:50|13048.82|12928.82|13054.87|12934.87|13054.87|12934.87|13048.82|12928.82|10
1626177480000|2021-07-13 11:58:00|13055.64|12935.64|13056.32|12936.32|13057.24|12937.24|13055.64|12935.64|9
1626177490000|2021-07-13 11:58:10|13055.51|12935.51|13054.84|12934.84|13055.6|12935.6|13054.76|12934.76|10
1626177500000|2021-07-13 11:58:20|13054|12934|13049.62|12929.62|13055.15|12935.15|13049.62|12929.62|10
1626177510000|2021-07-13 11:58:30|13049.95|12929.95|13044.12|12924.12|13049.95|12929.95|13044.12|12924.12|10
1626177520000|2021-07-13 11:58:40|13044.14|12924.14|13043.7|12923.7|13044.41|12924.41|13043.7|12923.7|10
1626177530000|2021-07-13 11:58:50|13043.96|12923.96|13042.83|12922.83|13043.96|12923.96|13041.7|12921.7|10
1626177540000|2021-07-13 11:59:00|13042.71|12922.71|13043.46|12923.46|13043.46|12923.46|13042.71|12922.71|9
1626177550000|2021-07-13 11:59:10|13043.44|12923.44|13041.94|12921.94|13043.44|12923.44|13041.94|12921.94|9
1626177560000|2021-07-13 11:59:20|13041.88|12921.88|13041.3|12921.3|13041.89|12921.89|13041.19|12921.19|8
1626177570000|2021-07-13 11:59:30|13040.98|12920.98|13037.91|12917.91|13040.98|12920.98|13037.91|12917.91|10
1626177580000|2021-07-13 11:59:40|13037.23|12917.23|13036.86|12916.86|13037.32|12917.32|13036.33|12916.33|10
1626177590000|2021-07-13 11:59:50|13036.34|12916.34|13037.72|12917.72|13037.72|12917.72|13036.34|12916.34|9
1626177600000|2021-07-13 12:00:00|13037.34|12917.34|13034.98|12914.98|13038.02|12918.02|13034.98|12914.98|9
1626177610000|2021-07-13 12:00:10|13033.24|12913.24|13028.48|12908.48|13033.24|12913.24|13027.54|12907.54|10
1626177620000|2021-07-13 12:00:20|13027.82|12907.82|13026.42|12906.42|13028.09|12908.09|13026.02|12906.02|10
1626177630000|2021-07-13 12:00:30|13026.04|12906.04|13022|12902|13026.04|12906.04|13022|12902|8
1626177640000|2021-07-13 12:00:40|13021.8|12901.8|13013.63|12893.63|13021.8|12901.8|13013.63|12893.63|10
1626177650000|2021-07-13 12:00:50|13013.08|12893.08|13010.2|12890.2|13013.09|12893.09|13010.06|12890.06|10
1626177660000|2021-07-13 12:01:00|13010.31|12890.31|13010.21|12890.21|13010.31|12890.31|13009.13|12889.13|10
1626177670000|2021-07-13 12:01:10|13010.62|12890.62|13011.12|12891.12|13011.12|12891.12|13010.31|12890.31|10
1626177680000|2021-07-13 12:01:20|13010.98|12890.98|13014.08|12894.08|13014.08|12894.08|13010.92|12890.92|10
1626177690000|2021-07-13 12:01:30|13013.16|12893.16|13011.52|12891.52|13013.18|12893.18|13010.11|12890.11|10
1626177700000|2021-07-13 12:01:40|13011.11|12891.11|13005.97|12885.97|13011.7|12891.7|13005.97|12885.97|10
1626177710000|2021-07-13 12:01:50|13005.93|12885.93|13003.49|12883.49|13006.23|12886.23|13003.49|12883.49|10
1626177720000|2021-07-13 12:02:00|13003.72|12883.72|13002.3|12882.3|13003.72|12883.72|13001.77|12881.77|10
1626177730000|2021-07-13 12:02:10|13001.64|12881.64|12997.4|12877.4|13001.64|12881.64|12997.09|12877.09|10
1626177740000|2021-07-13 12:02:20|12997.3|12877.3|12996.93|12876.93|12997.3|12877.3|12996.86|12876.86|9
1626177750000|2021-07-13 12:02:30|12996.07|12876.07|12995.44|12875.44|12996.13|12876.13|12995.19|12875.19|10
1626177760000|2021-07-13 12:02:40|12995.51|12875.51|12991.81|12871.81|12995.81|12875.81|12991.81|12871.81|10
1626177770000|2021-07-13 12:02:50|12991.59|12871.59|12991.46|12871.46|12992.07|12872.07|12991.35|12871.35|9
1626177780000|2021-07-13 12:03:00|12991.97|12871.97|12990|12870|12992.16|12872.16|12990|12870|10
1626177790000|2021-07-13 12:03:10|12988.46|12868.46|12986.47|12866.47|12988.46|12868.46|12986.47|12866.47|9
1626177800000|2021-07-13 12:03:20|12986.43|12866.43|12985.65|12865.65|12987.08|12867.08|12984.88|12864.88|10
1626177810000|2021-07-13 12:03:30|12985.62|12865.62|12985.78|12865.78|12986.23|12866.23|12985.62|12865.62|9
1626177820000|2021-07-13 12:03:40|12985.66|12865.66|12986.24|12866.24|12986.99|12866.99|12984.82|12864.82|10
1626177830000|2021-07-13 12:03:50|12986.11|12866.11|12984.59|12864.59|12986.21|12866.21|12984.58|12864.58|9
1626177840000|2021-07-13 12:04:00|12984.53|12864.53|12986.6|12866.6|12986.6|12866.6|12984.53|12864.53|9
1626177850000|2021-07-13 12:04:10|12987.01|12867.01|12989.78|12869.78|12990.54|12870.54|12987.01|12867.01|10
1626177860000|2021-07-13 12:04:20|12989.65|12869.65|12989.03|12869.03|12989.91|12869.91|12989.03|12869.03|10
1626177870000|2021-07-13 12:04:30|12989.96|12869.96|12989.64|12869.64|12990.9|12870.9|12988.87|12868.87|10
1626177880000|2021-07-13 12:04:40|12989.98|12869.98|12992.91|12872.91|12992.91|12872.91|12989.84|12869.84|10
1626177890000|2021-07-13 12:04:50|12993.19|12873.19|12995.83|12875.83|12996.03|12876.03|12993.19|12873.19|10
1626177900000|2021-07-13 12:05:00|12995.73|12875.73|12996.35|12876.35|12996.35|12876.35|12995.36|12875.36|10
1626177910000|2021-07-13 12:05:10|12997.76|12877.76|13003.01|12883.01|13003.01|12883.01|12997.76|12877.76|10
1626177920000|2021-07-13 12:05:20|13003.89|12883.89|13002.53|12882.53|13004.2|12884.2|13002.53|12882.53|9
1626177930000|2021-07-13 12:05:30|13002.68|12882.68|13003.75|12883.75|13003.77|12883.77|13002.42|12882.42|10
1626177940000|2021-07-13 12:05:40|13003.87|12883.87|13005.48|12885.48|13005.93|12885.93|13003.87|12883.87|10
1626177950000|2021-07-13 12:05:50|13005.98|12885.98|13010.29|12890.29|13010.29|12890.29|13005.98|12885.98|9
1626177960000|2021-07-13 12:06:00|13010.18|12890.18|13011.1|12891.1|13011.1|12891.1|13010.18|12890.18|10
1626177970000|2021-07-13 12:06:10|13011.11|12891.11|13010.1|12890.1|13011.11|12891.11|13008.56|12888.56|9
1626177980000|2021-07-13 12:06:20|13009.94|12889.94|13009.96|12889.96|13010.33|12890.33|13009.94|12889.94|9
1626177990000|2021-07-13 12:06:30|13009.98|12889.98|13009.4|12889.4|13009.98|12889.98|13008.76|12888.76|10
1626178000000|2021-07-13 12:06:40|13009.22|12889.22|13007.9|12887.9|13009.22|12889.22|13007.76|12887.76|10
1626178010000|2021-07-13 12:06:50|13007.75|12887.75|13009.07|12889.07|13009.07|12889.07|13007.7|12887.7|10
1626178020000|2021-07-13 12:07:00|13009.03|12889.03|13011.15|12891.15|13011.15|12891.15|13009.03|12889.03|7
1626178030000|2021-07-13 12:07:10|13011.13|12891.13|13011.27|12891.27|13011.34|12891.34|13011|12891|9
1626178040000|2021-07-13 12:07:20|13011.06|12891.06|13011.62|12891.62|13011.62|12891.62|13010.8|12890.8|8
1626178050000|2021-07-13 12:07:30|13011.64|12891.64|13011.33|12891.33|13011.64|12891.64|13011.27|12891.27|9
1626178060000|2021-07-13 12:07:40|13011.53|12891.53|13011.95|12891.95|13012.14|12892.14|13011.05|12891.05|9
1626178070000|2021-07-13 12:07:50|13011.91|12891.91|13012.72|12892.72|13012.72|12892.72|13011.91|12891.91|10
1626178080000|2021-07-13 12:08:00|13012.69|12892.69|13015.79|12895.79|13015.79|12895.79|13012.29|12892.29|10
1626178090000|2021-07-13 12:08:10|13016.61|12896.61|13017.8|12897.8|13017.8|12897.8|13015.87|12895.87|9
1626178100000|2021-07-13 12:08:20|13017.05|12897.05|13019.78|12899.78|13019.78|12899.78|13017.05|12897.05|8
1626178110000|2021-07-13 12:08:30|13020.89|12900.89|13021.22|12901.22|13021.31|12901.31|13020.89|12900.89|9
1626178120000|2021-07-13 12:08:40|13021.26|12901.26|13024.08|12904.08|13024.08|12904.08|13021.26|12901.26|9
1626178130000|2021-07-13 12:08:50|13024.47|12904.47|13025.8|12905.8|13025.98|12905.98|13024.47|12904.47|10
1626178140000|2021-07-13 12:09:00|13025.86|12905.86|13028.74|12908.74|13028.74|12908.74|13025.86|12905.86|10
1626178150000|2021-07-13 12:09:10|13029.8|12909.8|13031.99|12911.99|13031.99|12911.99|13029.34|12909.34|10
1626178160000|2021-07-13 12:09:20|13032.75|12912.75|13037.56|12917.56|13037.56|12917.56|13032.75|12912.75|10
1626178170000|2021-07-13 12:09:30|13037.03|12917.03|13037.82|12917.82|13037.98|12917.98|13036.97|12916.97|10
1626178180000|2021-07-13 12:09:40|13037.93|12917.93|13031.66|12911.66|13037.94|12917.94|13031.66|12911.66|10
1626178190000|2021-07-13 12:09:50|13030.83|12910.83|13029.85|12909.85|13030.83|12910.83|13029.26|12909.26|10
1626178200000|2021-07-13 12:10:00|13030.45|12910.45|13027.73|12907.73|13030.45|12910.45|13027.73|12907.73|10
1626178210000|2021-07-13 12:10:10|13026.69|12906.69|13021.86|12901.86|13026.69|12906.69|13021.86|12901.86|10
1626178220000|2021-07-13 12:10:20|13021.65|12901.65|13019.78|12899.78|13021.65|12901.65|13019.78|12899.78|10
1626178230000|2021-07-13 12:10:30|13019.72|12899.72|13016.49|12896.49|13019.72|12899.72|13016.49|12896.49|10
1626178240000|2021-07-13 12:10:40|13016.48|12896.48|13014.88|12894.88|13016.48|12896.48|13014.77|12894.77|9
1626178250000|2021-07-13 12:10:50|13014.63|12894.63|13017.07|12897.07|13017.07|12897.07|13014.63|12894.63|10
1626178260000|2021-07-13 12:11:00|13017.33|12897.33|13021.77|12901.77|13021.77|12901.77|13017.29|12897.29|9
1626178270000|2021-07-13 12:11:10|13021.8|12901.8|13021.11|12901.11|13021.8|12901.8|13020.81|12900.81|9
1626178280000|2021-07-13 12:11:20|13020.88|12900.88|13016.55|12896.55|13020.88|12900.88|13016.55|12896.55|10
1626178290000|2021-07-13 12:11:30|13016.05|12896.05|13012.04|12892.04|13016.05|12896.05|13012.04|12892.04|9
1626178300000|2021-07-13 12:11:40|13011.9|12891.9|13008.73|12888.73|13011.9|12891.9|13008.68|12888.68|10
1626178310000|2021-07-13 12:11:50|13008.86|12888.86|13009.28|12889.28|13009.28|12889.28|13008.69|12888.69|10
1626178320000|2021-07-13 12:12:00|13009.39|12889.39|13010.27|12890.27|13010.27|12890.27|13009.19|12889.19|10
1626178330000|2021-07-13 12:12:10|13010.78|12890.78|13011.97|12891.97|13011.97|12891.97|13010.49|12890.49|10
1626178340000|2021-07-13 12:12:20|13011.81|12891.81|13010.18|12890.18|13011.81|12891.81|13009.72|12889.72|10
1626178350000|2021-07-13 12:12:30|13010.15|12890.15|13008.9|12888.9|13010.15|12890.15|13008.9|12888.9|9
1626178360000|2021-07-13 12:12:40|13008.84|12888.84|13009.56|12889.56|13009.56|12889.56|13008.53|12888.53|6
1626178370000|2021-07-13 12:12:50|13009.45|12889.45|13011.36|12891.36|13011.36|12891.36|13007.99|12887.99|10
1626178380000|2021-07-13 12:13:00|13011.58|12891.58|13013.23|12893.23|13013.65|12893.65|13011.58|12891.58|9
1626178390000|2021-07-13 12:13:10|13013.54|12893.54|13013.6|12893.6|13013.77|12893.77|13013.04|12893.04|9
1626178400000|2021-07-13 12:13:20|13013.42|12893.42|13012.47|12892.47|13013.42|12893.42|13012.46|12892.46|10
1626178410000|2021-07-13 12:13:30|13012.3|12892.3|13011.84|12891.84|13012.3|12892.3|13011.63|12891.63|9
1626178420000|2021-07-13 12:13:40|13011.74|12891.74|13011.9|12891.9|13011.98|12891.98|13011.74|12891.74|10
1626178430000|2021-07-13 12:13:50|13011.74|12891.74|13011.87|12891.87|13011.87|12891.87|13011.44|12891.44|10
1626178440000|2021-07-13 12:14:00|13012.23|12892.23|13014.77|12894.77|13014.77|12894.77|13012.23|12892.23|9
1626178450000|2021-07-13 12:14:10|13014.79|12894.79|13014.65|12894.65|13015.11|12895.11|13014.31|12894.31|10
1626178460000|2021-07-13 12:14:20|13014.64|12894.64|13013.99|12893.99|13015.66|12895.66|13013.04|12893.04|10
1626178470000|2021-07-13 12:14:30|13013.68|12893.68|13010.45|12890.45|13013.68|12893.68|13010.45|12890.45|10
1626178480000|2021-07-13 12:14:40|13010.37|12890.37|13009.26|12889.26|13010.37|12890.37|13009.26|12889.26|7
1626178490000|2021-07-13 12:14:50|13009.01|12889.01|13008.17|12888.17|13009.01|12889.01|13008.17|12888.17|9
1626178500000|2021-07-13 12:15:00|13008.07|12888.07|13000.57|12880.57|13008.07|12888.07|13000.57|12880.57|10
1626178510000|2021-07-13 12:15:10|12999.1|12879.1|12996.7|12876.7|12999.1|12879.1|12996.59|12876.59|10
1626178520000|2021-07-13 12:15:20|12996.9|12876.9|12997.19|12877.19|12999.23|12879.23|12996.9|12876.9|10
1626178530000|2021-07-13 12:15:30|12997.2|12877.2|13006.65|12886.65|13006.65|12886.65|12996.84|12876.84|10
1626178540000|2021-07-13 12:15:40|12999.69|12879.69|12999.14|12879.14|13000.26|12880.26|12991.16|12871.16|9
1626178550000|2021-07-13 12:15:50|13000.04|12880.04|13001.05|12881.05|13001.05|12881.05|13000.04|12880.04|9
1626178560000|2021-07-13 12:16:00|13000.91|12880.91|13000.01|12880.01|13000.91|12880.91|12999.05|12879.05|10
1626178570000|2021-07-13 12:16:10|13000.21|12880.21|12998.25|12878.25|13000.82|12880.82|12998.25|12878.25|10
1626178580000|2021-07-13 12:16:20|12998.83|12878.83|12994.62|12874.62|12998.83|12878.83|12994.62|12874.62|10
1626178590000|2021-07-13 12:16:30|12994.96|12874.96|12994.27|12874.27|12994.96|12874.96|12993.77|12873.77|10
1626178600000|2021-07-13 12:16:40|12994.14|12874.14|12993.41|12873.41|12994.14|12874.14|12992.64|12872.64|10
1626178610000|2021-07-13 12:16:50|12993.44|12873.44|12990.54|12870.54|12993.52|12873.52|12990.54|12870.54|10
1626178620000|2021-07-13 12:17:00|12989.76|12869.76|12986.65|12866.65|12989.81|12869.81|12986.1|12866.1|10
1626178630000|2021-07-13 12:17:10|12985.62|12865.62|12987.95|12867.95|12988.13|12868.13|12985.25|12865.25|10
1626178640000|2021-07-13 12:17:20|12987.44|12867.44|12986.28|12866.28|12987.97|12867.97|12986.28|12866.28|9
1626178650000|2021-07-13 12:17:30|12986.15|12866.15|12988.12|12868.12|12988.12|12868.12|12986.07|12866.07|9
1626178660000|2021-07-13 12:17:40|12988.78|12868.78|12991.73|12871.73|12991.73|12871.73|12988.78|12868.78|10
1626178670000|2021-07-13 12:17:50|12991.72|12871.72|12991.26|12871.26|12992.33|12872.33|12991.26|12871.26|10
1626178680000|2021-07-13 12:18:00|12990.52|12870.52|12987.96|12867.96|12990.52|12870.52|12987.96|12867.96|10
1626178690000|2021-07-13 12:18:10|12987.77|12867.77|12987.48|12867.48|12988.29|12868.29|12986.88|12866.88|8
1626178700000|2021-07-13 12:18:20|12987.31|12867.31|12989.26|12869.26|12989.26|12869.26|12986.98|12866.98|9
1626178710000|2021-07-13 12:18:30|12989.32|12869.32|12991.42|12871.42|12991.42|12871.42|12989.09|12869.09|10
1626178720000|2021-07-13 12:18:40|12991.51|12871.51|12993.38|12873.38|12993.38|12873.38|12991.51|12871.51|10
1626178730000|2021-07-13 12:18:50|12993.37|12873.37|12992.98|12872.98|12993.73|12873.73|12992.98|12872.98|10
1626178740000|2021-07-13 12:19:00|12992.51|12872.51|12993.98|12873.98|12994.25|12874.25|12992.51|12872.51|9
1626178750000|2021-07-13 12:19:10|12993.84|12873.84|12992.02|12872.02|12993.84|12873.84|12991.22|12871.22|10
1626178760000|2021-07-13 12:19:20|12992.63|12872.63|12991.99|12871.99|12993.51|12873.51|12990.33|12870.33|10
1626178770000|2021-07-13 12:19:30|12992|12872|12991.73|12871.73|12992.36|12872.36|12991.24|12871.24|10
1626178780000|2021-07-13 12:19:40|12991.59|12871.59|12991.49|12871.49|12992.38|12872.38|12990.74|12870.74|10
1626178790000|2021-07-13 12:19:50|12991.75|12871.75|12994.58|12874.58|12994.58|12874.58|12991.75|12871.75|10
1626178800000|2021-07-13 12:20:00|12994.72|12874.72|12994.64|12874.64|12995.13|12875.13|12994.55|12874.55|10
1626178810000|2021-07-13 12:20:10|12995.02|12875.02|12996.06|12876.06|12996.11|12876.11|12995.02|12875.02|10
1626178820000|2021-07-13 12:20:20|12996.14|12876.14|12997.72|12877.72|12997.72|12877.72|12996.14|12876.14|10
1626178830000|2021-07-13 12:20:30|12998.04|12878.04|13000.96|12880.96|13000.96|12880.96|12998.04|12878.04|10
1626178840000|2021-07-13 12:20:40|13002.18|12882.18|13005.22|12885.22|13005.51|12885.51|13002.18|12882.18|10
1626178850000|2021-07-13 12:20:50|13005.37|12885.37|13005.76|12885.76|13006.64|12886.64|13005.37|12885.37|10
1626178860000|2021-07-13 12:21:00|13006.75|12886.75|13005.67|12885.67|13006.75|12886.75|13004.78|12884.78|10
1626178870000|2021-07-13 12:21:10|13005.54|12885.54|13005.25|12885.25|13005.54|12885.54|13004.03|12884.03|10
1626178880000|2021-07-13 12:21:20|13005.49|12885.49|13005.24|12885.24|13005.82|12885.82|13004.58|12884.58|10
1626178890000|2021-07-13 12:21:30|13005.19|12885.19|13004.64|12884.64|13005.19|12885.19|13003.93|12883.93|8
1626178900000|2021-07-13 12:21:40|13004.9|12884.9|13005.39|12885.39|13006.28|12886.28|13004.07|12884.07|10
1626178910000|2021-07-13 12:21:50|13005.51|12885.51|13000.73|12880.73|13005.51|12885.51|13000.63|12880.63|10
1626178920000|2021-07-13 12:22:00|13000.54|12880.54|12997.73|12877.73|13000.54|12880.54|12997.73|12877.73|10
1626178930000|2021-07-13 12:22:10|12997.7|12877.7|12994.52|12874.52|12997.7|12877.7|12994.52|12874.52|10
1626178940000|2021-07-13 12:22:20|12994.71|12874.71|12993.03|12873.03|12994.71|12874.71|12992.96|12872.96|9
1626178950000|2021-07-13 12:22:30|12993.05|12873.05|12994.7|12874.7|12994.7|12874.7|12993.05|12873.05|8
1626178960000|2021-07-13 12:22:40|12994.74|12874.74|12996.43|12876.43|12996.43|12876.43|12994.74|12874.74|10
1626178970000|2021-07-13 12:22:50|12996.49|12876.49|12996.69|12876.69|12997.08|12877.08|12995.71|12875.71|9
1626178980000|2021-07-13 12:23:00|12996.63|12876.63|12998.45|12878.45|12998.45|12878.45|12996.57|12876.57|10
1626178990000|2021-07-13 12:23:10|12998.66|12878.66|13001.95|12881.95|13001.95|12881.95|12998.41|12878.41|9
1626179000000|2021-07-13 12:23:20|13002.17|12882.17|13003.11|12883.11|13003.34|12883.34|13002.17|12882.17|10
1626179010000|2021-07-13 12:23:30|13002.76|12882.76|13001.88|12881.88|13003.01|12883.01|13001.88|12881.88|10
1626179020000|2021-07-13 12:23:40|13001.78|12881.78|13001.62|12881.62|13002.21|12882.21|13001.62|12881.62|10
1626179030000|2021-07-13 12:23:50|13001.29|12881.29|13001.13|12881.13|13001.98|12881.98|13000.44|12880.44|10
1626179040000|2021-07-13 12:24:00|13001.19|12881.19|13000.79|12880.79|13001.23|12881.23|13000.77|12880.77|10
1626179050000|2021-07-13 12:24:10|13001.56|12881.56|13000.72|12880.72|13001.56|12881.56|13000.17|12880.17|9
1626179060000|2021-07-13 12:24:20|13000.43|12880.43|12999.47|12879.47|13000.52|12880.52|12999.47|12879.47|10
1626179070000|2021-07-13 12:24:30|12999.46|12879.46|12997.72|12877.72|12999.46|12879.46|12997.68|12877.68|9
1626179080000|2021-07-13 12:24:40|12997.79|12877.79|12997.14|12877.14|12998.21|12878.21|12997.03|12877.03|10
1626179090000|2021-07-13 12:24:50|12997.12|12877.12|12997.53|12877.53|12997.53|12877.53|12997.07|12877.07|8
1626179100000|2021-07-13 12:25:00|12997.3|12877.3|12997.36|12877.36|12998.09|12878.09|12996.79|12876.79|8
1626179110000|2021-07-13 12:25:10|12997.44|12877.44|12995.53|12875.53|12997.44|12877.44|12995.26|12875.26|10
1626179120000|2021-07-13 12:25:20|12995.54|12875.54|12993.69|12873.69|12995.66|12875.66|12993.69|12873.69|10
1626179130000|2021-07-13 12:25:30|12992.43|12872.43|12991.55|12871.55|12992.43|12872.43|12991.55|12871.55|10
1626179140000|2021-07-13 12:25:40|12990.62|12870.62|12988.84|12868.84|12991.35|12871.35|12988.84|12868.84|9
1626179150000|2021-07-13 12:25:50|12988.49|12868.49|12988.31|12868.31|12989.28|12869.28|12988.29|12868.29|10
1626179160000|2021-07-13 12:26:00|12987.59|12867.59|12986.51|12866.51|12987.59|12867.59|12986.35|12866.35|10
1626179170000|2021-07-13 12:26:10|12986.59|12866.59|12985.24|12865.24|12986.59|12866.59|12985.06|12865.06|8
1626179180000|2021-07-13 12:26:20|12985.32|12865.32|12984.11|12864.11|12985.32|12865.32|12983.81|12863.81|9
1626179190000|2021-07-13 12:26:30|12984.5|12864.5|12984.75|12864.75|12986.32|12866.32|12984.5|12864.5|10
1626179200000|2021-07-13 12:26:40|12984.27|12864.27|12977.9|12857.9|12984.82|12864.82|12977.9|12857.9|10
1626179210000|2021-07-13 12:26:50|12975.86|12855.86|12970.31|12850.31|12975.86|12855.86|12970.31|12850.31|10
1626179220000|2021-07-13 12:27:00|12970.51|12850.51|12967.35|12847.35|12971.09|12851.09|12967.13|12847.13|10
1626179230000|2021-07-13 12:27:10|12967.81|12847.81|12970.38|12850.38|12970.75|12850.75|12966.86|12846.86|10
1626179240000|2021-07-13 12:27:20|12970.44|12850.44|12974.98|12854.98|12974.98|12854.98|12970.44|12850.44|10
1626179250000|2021-07-13 12:27:30|12975.35|12855.35|12981.22|12861.22|12981.22|12861.22|12975.35|12855.35|10
1626179260000|2021-07-13 12:27:40|12982.62|12862.62|12987.75|12867.75|12988.58|12868.58|12982.62|12862.62|9
1626179270000|2021-07-13 12:27:50|12986.31|12866.31|12984.69|12864.69|12986.31|12866.31|12984.69|12864.69|10
1626179280000|2021-07-13 12:28:00|12983.73|12863.73|12980.9|12860.9|12983.73|12863.73|12980.9|12860.9|10
1626179290000|2021-07-13 12:28:10|12982.03|12862.03|12981.46|12861.46|12983|12863|12981.46|12861.46|9
1626179300000|2021-07-13 12:28:20|12981.47|12861.47|12977.22|12857.22|12981.47|12861.47|12977.22|12857.22|9
1626179310000|2021-07-13 12:28:30|12975.12|12855.12|12968.58|12848.58|12975.12|12855.12|12968.58|12848.58|10
1626179320000|2021-07-13 12:28:40|12968.72|12848.72|12968.03|12848.03|12969.07|12849.07|12967.97|12847.97|8
1626179330000|2021-07-13 12:28:50|12968.79|12848.79|12971.6|12851.6|12971.6|12851.6|12967.46|12847.46|10
1626179340000|2021-07-13 12:29:00|12972.36|12852.36|12972.11|12852.11|12973.6|12853.6|12972.11|12852.11|9
1626179350000|2021-07-13 12:29:10|12972.48|12852.48|12972.93|12852.93|12973.75|12853.75|12972.43|12852.43|10
1626179360000|2021-07-13 12:29:20|12972.98|12852.98|12974.07|12854.07|12974.07|12854.07|12972.98|12852.98|9
1626179370000|2021-07-13 12:29:30|12974.17|12854.17|12974.08|12854.08|12975.05|12855.05|12974.06|12854.06|10
1626179380000|2021-07-13 12:29:40|12974.01|12854.01|12974.21|12854.21|12974.59|12854.59|12974.01|12854.01|10
1626179390000|2021-07-13 12:29:50|12974.33|12854.33|12977.23|12857.23|12977.23|12857.23|12974.27|12854.27|9
1626179400000|2021-07-13 12:30:00|12977.35|12857.35|12975.62|12855.62|12978.43|12858.43|12974.65|12854.65|10
1626179410000|2021-07-13 12:30:10|12975.45|12855.45|12973.75|12853.75|12975.45|12855.45|12973.67|12853.67|10
1626179420000|2021-07-13 12:30:20|12974.51|12854.51|12969.67|12849.67|12974.51|12854.51|12969.67|12849.67|10
1626179430000|2021-07-13 12:30:30|12970.29|12850.29|12964.49|12844.49|12970.43|12850.43|12963.66|12843.66|10
1626179440000|2021-07-13 12:30:40|12961.02|12841.02|12951.45|12831.45|12961.02|12841.02|12951.45|12831.45|10
1626179450000|2021-07-13 12:30:50|12951.44|12831.44|12951.13|12831.13|12952.45|12832.45|12950.45|12830.45|10
1626179460000|2021-07-13 12:31:00|12951.7|12831.7|12953.08|12833.08|12953.08|12833.08|12950.87|12830.87|9
1626179470000|2021-07-13 12:31:10|12953.33|12833.33|12955.99|12835.99|12955.99|12835.99|12953.33|12833.33|10
1626179480000|2021-07-13 12:31:20|12955.91|12835.91|12957.52|12837.52|12957.52|12837.52|12955.91|12835.91|10
1626179490000|2021-07-13 12:31:30|12957.55|12837.55|12958.93|12838.93|12959.09|12839.09|12957.55|12837.55|10
1626179500000|2021-07-13 12:31:40|12959.05|12839.05|12958.62|12838.62|12959.81|12839.81|12958.62|12838.62|9
1626179510000|2021-07-13 12:31:50|12959.16|12839.16|12958.47|12838.47|12959.16|12839.16|12958.43|12838.43|10
1626179520000|2021-07-13 12:32:00|12958.61|12838.61|12958.02|12838.02|12959.73|12839.73|12957.9|12837.9|10
1626179530000|2021-07-13 12:32:10|12958.04|12838.04|12957.03|12837.03|12958.04|12838.04|12956.47|12836.47|10
1626179540000|2021-07-13 12:32:20|12956.13|12836.13|12955.13|12835.13|12956.13|12836.13|12955.13|12835.13|9
1626179550000|2021-07-13 12:32:30|12955.24|12835.24|12946.03|12826.03|12955.34|12835.34|12946.03|12826.03|9
1626179560000|2021-07-13 12:32:40|12946.09|12826.09|12941.89|12821.89|12946.09|12826.09|12941.83|12821.83|10
1626179570000|2021-07-13 12:32:50|12942.01|12822.01|12940.83|12820.83|12943.16|12823.16|12940.83|12820.83|10
1626179580000|2021-07-13 12:33:00|12940.34|12820.34|12937.09|12817.09|12940.79|12820.79|12937.01|12817.01|10
1626179590000|2021-07-13 12:33:10|12936.84|12816.84|12937.18|12817.18|12937.18|12817.18|12935.61|12815.61|10
1626179600000|2021-07-13 12:33:20|12936.94|12816.94|12938.65|12818.65|12938.65|12818.65|12936.94|12816.94|10
1626179610000|2021-07-13 12:33:30|12938.53|12818.53|12938.21|12818.21|12939.65|12819.65|12936.97|12816.97|10
1626179620000|2021-07-13 12:33:40|12938.15|12818.15|12938.93|12818.93|12938.93|12818.93|12937.55|12817.55|10
1626179630000|2021-07-13 12:33:50|12938.66|12818.66|12941.91|12821.91|12941.91|12821.91|12938.33|12818.33|10
1626179640000|2021-07-13 12:34:00|12940.69|12820.69|12940.53|12820.53|12941.5|12821.5|12940.53|12820.53|10
1626179650000|2021-07-13 12:34:10|12941.46|12821.46|12942.75|12822.75|12942.88|12822.88|12941.46|12821.46|10
1626179660000|2021-07-13 12:34:20|12942.35|12822.35|12942.45|12822.45|12942.87|12822.87|12941.8|12821.8|10
1626179670000|2021-07-13 12:34:30|12942.32|12822.32|12941.66|12821.66|12942.34|12822.34|12941.19|12821.19|9
1626179680000|2021-07-13 12:34:40|12941.47|12821.47|12941.76|12821.76|12942.24|12822.24|12941.47|12821.47|9
1626179690000|2021-07-13 12:34:50|12941.85|12821.85|12940.63|12820.63|12941.86|12821.86|12939.85|12819.85|10
1626179700000|2021-07-13 12:35:00|12940.12|12820.12|12936.93|12816.93|12940.12|12820.12|12936.93|12816.93|10
1626179710000|2021-07-13 12:35:10|12936.91|12816.91|12936.98|12816.98|12938.37|12818.37|12936.24|12816.24|10
1626179720000|2021-07-13 12:35:20|12936.91|12816.91|12938.92|12818.92|12939.08|12819.08|12936.91|12816.91|9
1626179730000|2021-07-13 12:35:30|12939.7|12819.7|12938.43|12818.43|12939.89|12819.89|12938.21|12818.21|10
1626179740000|2021-07-13 12:35:40|12938.72|12818.72|12934.81|12814.81|12938.72|12818.72|12934.74|12814.74|10
1626179750000|2021-07-13 12:35:50|12933.84|12813.84|12929.25|12809.25|12933.84|12813.84|12929.25|12809.25|10
1626179760000|2021-07-13 12:36:00|12929.38|12809.38|12923.18|12803.18|12929.38|12809.38|12923.18|12803.18|10
1626179770000|2021-07-13 12:36:10|12923.53|12803.53|12920.08|12800.08|12926.22|12806.22|12920.08|12800.08|10
1626179780000|2021-07-13 12:36:20|12919.37|12799.37|12914.74|12794.74|12919.37|12799.37|12914.66|12794.66|10
1626179790000|2021-07-13 12:36:30|12912.22|12792.22|12901.11|12781.11|12912.22|12792.22|12901.11|12781.11|10
1626179800000|2021-07-13 12:36:40|12900.72|12780.72|12897.79|12777.79|12901.6|12781.6|12897.79|12777.79|10
1626179810000|2021-07-13 12:36:50|12898.13|12778.13|12888.2|12768.2|12898.53|12778.53|12888.2|12768.2|10
1626179820000|2021-07-13 12:37:00|12888.05|12768.05|12886.03|12766.03|12888.05|12768.05|12886.03|12766.03|10
1626179830000|2021-07-13 12:37:10|12884.38|12764.38|12877.25|12757.25|12884.38|12764.38|12877.25|12757.25|10
1626179840000|2021-07-13 12:37:20|12876.05|12756.05|12855.12|12735.12|12876.05|12756.05|12855.12|12735.12|10
1626179850000|2021-07-13 12:37:30|12853.29|12733.29|12840.51|12720.51|12853.29|12733.29|12840.51|12720.51|10
1626179860000|2021-07-13 12:37:40|12839.41|12719.41|12834.52|12714.52|12839.41|12719.41|12831.3|12711.3|10
1626179870000|2021-07-13 12:37:50|12835.48|12715.48|12839.76|12719.76|12839.76|12719.76|12835.48|12715.48|10
1626179880000|2021-07-13 12:38:00|12841.14|12721.14|12839.04|12719.04|12842.11|12722.11|12839.04|12719.04|10
1626179890000|2021-07-13 12:38:10|12840.78|12720.78|12839.88|12719.88|12841.62|12721.62|12839.88|12719.88|10
1626179900000|2021-07-13 12:38:20|12839.65|12719.65|12843.23|12723.23|12843.23|12723.23|12839.65|12719.65|10
1626179910000|2021-07-13 12:38:30|12843.57|12723.57|12848.47|12728.47|12848.47|12728.47|12843.57|12723.57|10
1626179920000|2021-07-13 12:38:40|12848.49|12728.49|12852.55|12732.55|12852.55|12732.55|12848.49|12728.49|10
1626179930000|2021-07-13 12:38:50|12854|12734|12856.19|12736.19|12857.25|12737.25|12854|12734|10
1626179940000|2021-07-13 12:39:00|12856.14|12736.14|12857.76|12737.76|12858.34|12738.34|12856.14|12736.14|9
1626179950000|2021-07-13 12:39:10|12857.86|12737.86|12859.2|12739.2|12860.09|12740.09|12857.86|12737.86|9
1626179960000|2021-07-13 12:39:20|12859.72|12739.72|12860.23|12740.23|12860.35|12740.35|12859.44|12739.44|9
1626179970000|2021-07-13 12:39:30|12860.3|12740.3|12863.01|12743.01|12863.05|12743.05|12860.3|12740.3|9
1626179980000|2021-07-13 12:39:40|12863.03|12743.03|12862|12742|12863.51|12743.51|12861.52|12741.52|10
1626179990000|2021-07-13 12:39:50|12862.68|12742.68|12860.6|12740.6|12863.36|12743.36|12860.6|12740.6|10
1626180000000|2021-07-13 12:40:00|12860.3|12740.3|12861.05|12741.05|12861.05|12741.05|12859.48|12739.48|9
1626180010000|2021-07-13 12:40:10|12861.13|12741.13|12859.44|12739.44|12861.77|12741.77|12859.44|12739.44|10
1626180020000|2021-07-13 12:40:20|12859.29|12739.29|12853.7|12733.7|12859.29|12739.29|12853.7|12733.7|10
1626180030000|2021-07-13 12:40:30|12853.46|12733.46|12847.02|12727.02|12853.46|12733.46|12847.02|12727.02|10
1626180040000|2021-07-13 12:40:40|12846.31|12726.31|12841.55|12721.55|12846.31|12726.31|12841.53|12721.53|10
1626180050000|2021-07-13 12:40:50|12841.41|12721.41|12842.28|12722.28|12842.28|12722.28|12840.69|12720.69|10
1626180060000|2021-07-13 12:41:00|12842.32|12722.32|12844.77|12724.77|12844.84|12724.84|12842.32|12722.32|10
1626180070000|2021-07-13 12:41:10|12845.21|12725.21|12842.41|12722.41|12845.21|12725.21|12842.41|12722.41|10
1626180080000|2021-07-13 12:41:20|12841.67|12721.67|12836.13|12716.13|12841.67|12721.67|12836.13|12716.13|9
1626180090000|2021-07-13 12:41:30|12834.45|12714.45|12829.34|12709.34|12834.45|12714.45|12829.24|12709.24|10
1626180100000|2021-07-13 12:41:40|12828.9|12708.9|12820.6|12700.6|12828.9|12708.9|12820.58|12700.58|10
1626180110000|2021-07-13 12:41:50|12821.01|12701.01|12817.64|12697.64|12821.01|12701.01|12817.33|12697.33|10
1626180120000|2021-07-13 12:42:00|12817.74|12697.74|12818.48|12698.48|12818.95|12698.95|12817.11|12697.11|10
1626180130000|2021-07-13 12:42:10|12818.47|12698.47|12822.18|12702.18|12822.18|12702.18|12818.47|12698.47|10
1626180140000|2021-07-13 12:42:20|12822.29|12702.29|12826.69|12706.69|12826.69|12706.69|12822.29|12702.29|10
1626180150000|2021-07-13 12:42:30|12828.76|12708.76|12830.21|12710.21|12830.49|12710.49|12828.76|12708.76|10
1626180160000|2021-07-13 12:42:40|12831.18|12711.18|12834.06|12714.06|12834.06|12714.06|12831.18|12711.18|10
1626180170000|2021-07-13 12:42:50|12834.23|12714.23|12840.96|12720.96|12840.96|12720.96|12834.23|12714.23|10
1626180180000|2021-07-13 12:43:00|12841.81|12721.81|12845.17|12725.17|12845.17|12725.17|12841.62|12721.62|10
1626180190000|2021-07-13 12:43:10|12845.03|12725.03|12847.09|12727.09|12847.09|12727.09|12844.75|12724.75|10
1626180200000|2021-07-13 12:43:20|12848.02|12728.02|12848.9|12728.9|12848.9|12728.9|12847.95|12727.95|8
1626180210000|2021-07-13 12:43:30|12849.02|12729.02|12852.32|12732.32|12852.36|12732.36|12849.02|12729.02|10
1626180220000|2021-07-13 12:43:40|12852.28|12732.28|12853.58|12733.58|12854.36|12734.36|12852.21|12732.21|10
1626180230000|2021-07-13 12:43:50|12852.62|12732.62|12852.18|12732.18|12853.24|12733.24|12851.82|12731.82|10
1626180240000|2021-07-13 12:44:00|12852.57|12732.57|12853.59|12733.59|12853.61|12733.61|12851.13|12731.13|10
1626180250000|2021-07-13 12:44:10|12853.37|12733.37|12852.11|12732.11|12854.14|12734.14|12852.11|12732.11|9
1626180260000|2021-07-13 12:44:20|12852.01|12732.01|12850.16|12730.16|12852.52|12732.52|12850.16|12730.16|10
1626180270000|2021-07-13 12:44:30|12850.18|12730.18|12849.02|12729.02|12850.65|12730.65|12849.02|12729.02|9
1626180280000|2021-07-13 12:44:40|12848.16|12728.16|12847.1|12727.1|12848.16|12728.16|12847|12727|10
1626180290000|2021-07-13 12:44:50|12847.12|12727.12|12843.94|12723.94|12847.21|12727.21|12843.94|12723.94|9
1626180300000|2021-07-13 12:45:00|12843.76|12723.76|12845.83|12725.83|12845.83|12725.83|12842.23|12722.23|10
1626180310000|2021-07-13 12:45:10|12846.02|12726.02|12844.97|12724.97|12846.82|12726.82|12844.97|12724.97|10
1626180320000|2021-07-13 12:45:20|12845.87|12725.87|12841.53|12721.53|12845.87|12725.87|12841.53|12721.53|10
1626180330000|2021-07-13 12:45:30|12841.48|12721.48|12836.77|12716.77|12841.48|12721.48|12836.75|12716.75|9
1626180340000|2021-07-13 12:45:40|12836.91|12716.91|12837.17|12717.17|12837.87|12717.87|12836.53|12716.53|10
1626180350000|2021-07-13 12:45:50|12837.52|12717.52|12839.26|12719.26|12839.26|12719.26|12837.52|12717.52|10
1626180360000|2021-07-13 12:46:00|12839.46|12719.46|12841.62|12721.62|12841.62|12721.62|12839.21|12719.21|10
1626180370000|2021-07-13 12:46:10|12842.25|12722.25|12845.65|12725.65|12845.72|12725.72|12842.25|12722.25|10
1626180380000|2021-07-13 12:46:20|12845.61|12725.61|12843.34|12723.34|12845.75|12725.75|12843.34|12723.34|10
1626180390000|2021-07-13 12:46:30|12842.33|12722.33|12840.8|12720.8|12842.4|12722.4|12840.21|12720.21|9
1626180400000|2021-07-13 12:46:40|12840.68|12720.68|12840.97|12720.97|12841.2|12721.2|12840.42|12720.42|10
1626180410000|2021-07-13 12:46:50|12841.03|12721.03|12841.8|12721.8|12841.8|12721.8|12841.03|12721.03|10
1626180420000|2021-07-13 12:47:00|12839.91|12719.91|12841.37|12721.37|12842.15|12722.15|12839.89|12719.89|10
1626180430000|2021-07-13 12:47:10|12841.7|12721.7|12842.1|12722.1|12842.1|12722.1|12841.48|12721.48|10
1626180440000|2021-07-13 12:47:20|12842.96|12722.96|12847.07|12727.07|12847.07|12727.07|12842.96|12722.96|10
1626180450000|2021-07-13 12:47:30|12848.34|12728.34|12851.76|12731.76|12852.04|12732.04|12848.34|12728.34|10
1626180460000|2021-07-13 12:47:40|12852.49|12732.49|12854.6|12734.6|12854.6|12734.6|12852.49|12732.49|10
1626180470000|2021-07-13 12:47:50|12854.27|12734.27|12855.45|12735.45|12855.45|12735.45|12854.27|12734.27|10
1626180480000|2021-07-13 12:48:00|12855.93|12735.93|12859.11|12739.11|12859.11|12739.11|12855.38|12735.38|10
1626180490000|2021-07-13 12:48:10|12859.83|12739.83|12863.26|12743.26|12863.33|12743.33|12859.51|12739.51|10
1626180500000|2021-07-13 12:48:20|12863.28|12743.28|12865.25|12745.25|12865.25|12745.25|12863.28|12743.28|10
1626180510000|2021-07-13 12:48:30|12864.91|12744.91|12865.82|12745.82|12866.64|12746.64|12864.91|12744.91|10
1626180520000|2021-07-13 12:48:40|12865.68|12745.68|12862.7|12742.7|12865.74|12745.74|12862.52|12742.52|10
1626180530000|2021-07-13 12:48:50|12863.07|12743.07|12862.19|12742.19|12863.32|12743.32|12861.75|12741.75|9
1626180540000|2021-07-13 12:49:00|12862.09|12742.09|12859.46|12739.46|12862.09|12742.09|12859.41|12739.41|10
1626180550000|2021-07-13 12:49:10|12859.54|12739.54|12853.36|12733.36|12859.54|12739.54|12853.36|12733.36|10
1626180560000|2021-07-13 12:49:20|12852.18|12732.18|12849.28|12729.28|12852.18|12732.18|12848.85|12728.85|10
1626180570000|2021-07-13 12:49:30|12849.38|12729.38|12849.5|12729.5|12849.92|12729.92|12849.27|12729.27|9
1626180580000|2021-07-13 12:49:40|12849.45|12729.45|12850.54|12730.54|12851.09|12731.09|12849.45|12729.45|9
1626180590000|2021-07-13 12:49:50|12850.46|12730.46|12851.36|12731.36|12851.58|12731.58|12850.46|12730.46|10
1626180600000|2021-07-13 12:50:00|12851.5|12731.5|12851.19|12731.19|12852.31|12732.31|12851.13|12731.13|10
1626180610000|2021-07-13 12:50:10|12851.18|12731.18|12850.92|12730.92|12852.38|12732.38|12850.92|12730.92|10
1626180620000|2021-07-13 12:50:20|12850.89|12730.89|12850.38|12730.38|12850.89|12730.89|12850.05|12730.05|10
1626180630000|2021-07-13 12:50:30|12851|12731|12849.78|12729.78|12851|12731|12849.77|12729.77|10
1626180640000|2021-07-13 12:50:40|12849.69|12729.69|12849.41|12729.41|12849.87|12729.87|12847.99|12727.99|10
1626180650000|2021-07-13 12:50:50|12849.63|12729.63|12851.04|12731.04|12851.6|12731.6|12849.63|12729.63|9
1626180660000|2021-07-13 12:51:00|12850.93|12730.93|12850.95|12730.95|12850.95|12730.95|12849.67|12729.67|10
1626180670000|2021-07-13 12:51:10|12850.99|12730.99|12852.41|12732.41|12853.05|12733.05|12850.99|12730.99|10
1626180680000|2021-07-13 12:51:20|12852.54|12732.54|12853.79|12733.79|12853.79|12733.79|12852.48|12732.48|9
1626180690000|2021-07-13 12:51:30|12856.21|12736.21|12856.34|12736.34|12856.81|12736.81|12856.21|12736.21|9
1626180700000|2021-07-13 12:51:40|12855.42|12735.42|12851.29|12731.29|12855.42|12735.42|12851.29|12731.29|10
1626180710000|2021-07-13 12:51:50|12850.46|12730.46|12845.62|12725.62|12850.46|12730.46|12845.62|12725.62|10
1626180720000|2021-07-13 12:52:00|12845.43|12725.43|12841.66|12721.66|12845.43|12725.43|12841.54|12721.54|10
1626180730000|2021-07-13 12:52:10|12841.34|12721.34|12838.7|12718.7|12841.34|12721.34|12838.7|12718.7|10
1626180740000|2021-07-13 12:52:20|12838.5|12718.5|12834.94|12714.94|12838.5|12718.5|12834.94|12714.94|9
1626180750000|2021-07-13 12:52:30|12835.68|12715.68|12837.96|12717.96|12837.96|12717.96|12835.68|12715.68|10
1626180760000|2021-07-13 12:52:40|12838.91|12718.91|12838.44|12718.44|12838.91|12718.91|12837.27|12717.27|10
1626180770000|2021-07-13 12:52:50|12839.03|12719.03|12839.45|12719.45|12839.45|12719.45|12837.14|12717.14|10
1626180780000|2021-07-13 12:53:00|12840.11|12720.11|12839.89|12719.89|12840.58|12720.58|12839.7|12719.7|9
1626180790000|2021-07-13 12:53:10|12838.88|12718.88|12840.22|12720.22|12840.37|12720.37|12838.88|12718.88|9
1626180800000|2021-07-13 12:53:20|12841.11|12721.11|12841.57|12721.57|12841.57|12721.57|12840.96|12720.96|10
1626180810000|2021-07-13 12:53:30|12843.39|12723.39|12842.6|12722.6|12843.4|12723.4|12842.6|12722.6|10
1626180820000|2021-07-13 12:53:40|12842.12|12722.12|12844.55|12724.55|12844.55|12724.55|12842.12|12722.12|8
1626180830000|2021-07-13 12:53:50|12844.93|12724.93|12845.58|12725.58|12845.58|12725.58|12844.54|12724.54|8
1626180840000|2021-07-13 12:54:00|12845.37|12725.37|12846.5|12726.5|12846.5|12726.5|12844.25|12724.25|10
1626180850000|2021-07-13 12:54:10|12846.72|12726.72|12845.9|12725.9|12846.72|12726.72|12845.25|12725.25|10
1626180860000|2021-07-13 12:54:20|12845.97|12725.97|12845.74|12725.74|12846.49|12726.49|12845.56|12725.56|8
1626180870000|2021-07-13 12:54:30|12845.7|12725.7|12846.18|12726.18|12846.23|12726.23|12845.34|12725.34|9
1626180880000|2021-07-13 12:54:40|12846.15|12726.15|12846.12|12726.12|12846.15|12726.15|12845.48|12725.48|10
1626180890000|2021-07-13 12:54:50|12846.03|12726.03|12844.82|12724.82|12846.03|12726.03|12844.82|12724.82|9
1626180900000|2021-07-13 12:55:00|12845.04|12725.04|12846.02|12726.02|12846.02|12726.02|12844.91|12724.91|10
1626180910000|2021-07-13 12:55:10|12846.69|12726.69|12848.12|12728.12|12848.12|12728.12|12846.69|12726.69|9
1626180920000|2021-07-13 12:55:20|12848.81|12728.81|12850.06|12730.06|12850.94|12730.94|12848.81|12728.81|10
1626180930000|2021-07-13 12:55:30|12850.13|12730.13|12846.21|12726.21|12850.13|12730.13|12846.11|12726.11|10
1626180940000|2021-07-13 12:55:40|12846.11|12726.11|12844.42|12724.42|12846.13|12726.13|12844.37|12724.37|9
1626180950000|2021-07-13 12:55:50|12844.16|12724.16|12842.07|12722.07|12844.2|12724.2|12842.05|12722.05|10
1626180960000|2021-07-13 12:56:00|12841.64|12721.64|12843.35|12723.35|12843.35|12723.35|12841.64|12721.64|10
1626180970000|2021-07-13 12:56:10|12843.27|12723.27|12844.3|12724.3|12844.84|12724.84|12843.27|12723.27|10
1626180980000|2021-07-13 12:56:20|12844.23|12724.23|12841.88|12721.88|12844.23|12724.23|12841.88|12721.88|10
1626180990000|2021-07-13 12:56:30|12841.87|12721.87|12840.37|12720.37|12841.88|12721.88|12840.23|12720.23|10
1626181000000|2021-07-13 12:56:40|12840.53|12720.53|12842.38|12722.38|12842.42|12722.42|12840.53|12720.53|9
1626181010000|2021-07-13 12:56:50|12841.97|12721.97|12839.92|12719.92|12841.98|12721.98|12839.92|12719.92|9
1626181020000|2021-07-13 12:57:00|12839.64|12719.64|12838.32|12718.32|12839.75|12719.75|12838.05|12718.05|10
1626181030000|2021-07-13 12:57:10|12838.35|12718.35|12836.12|12716.12|12838.35|12718.35|12835.96|12715.96|9
1626181040000|2021-07-13 12:57:20|12835.95|12715.95|12835.43|12715.43|12836.15|12716.15|12835.31|12715.31|9
1626181050000|2021-07-13 12:57:30|12835.4|12715.4|12833.57|12713.57|12835.4|12715.4|12833.2|12713.2|10
1626181060000|2021-07-13 12:57:40|12833.26|12713.26|12834.32|12714.32|12834.63|12714.63|12833.22|12713.22|10
1626181070000|2021-07-13 12:57:50|12833.86|12713.86|12829.89|12709.89|12833.86|12713.86|12829.89|12709.89|10
1626181080000|2021-07-13 12:58:00|12829.1|12709.1|12826.24|12706.24|12829.1|12709.1|12826.24|12706.24|9
1626181090000|2021-07-13 12:58:10|12826.28|12706.28|12824.8|12704.8|12826.28|12706.28|12824.74|12704.74|9
1626181100000|2021-07-13 12:58:20|12825.99|12705.99|12823.14|12703.14|12826.8|12706.8|12823.14|12703.14|9
1626181110000|2021-07-13 12:58:30|12824|12704|12813.92|12693.92|12824.15|12704.15|12813.92|12693.92|10
1626181120000|2021-07-13 12:58:40|12811.91|12691.91|12803.96|12683.96|12811.91|12691.91|12803.56|12683.56|10
1626181130000|2021-07-13 12:58:50|12804.13|12684.13|12806.07|12686.07|12806.07|12686.07|12803.61|12683.61|10
1626181140000|2021-07-13 12:59:00|12806.42|12686.42|12800.86|12680.86|12806.42|12686.42|12800.86|12680.86|10
1626181150000|2021-07-13 12:59:10|12800.85|12680.85|12799.01|12679.01|12800.85|12680.85|12799.01|12679.01|9
1626181160000|2021-07-13 12:59:20|12799.02|12679.02|12786.01|12666.01|12799.02|12679.02|12786.01|12666.01|10
1626181170000|2021-07-13 12:59:30|12784.45|12664.45|12777.21|12657.21|12784.45|12664.45|12776.45|12656.45|10
1626181180000|2021-07-13 12:59:40|12777.84|12657.84|12780.57|12660.57|12780.58|12660.58|12777.84|12657.84|10
1626181190000|2021-07-13 12:59:50|12782.61|12662.61|12786.68|12666.68|12786.68|12666.68|12782.61|12662.61|9
1626181200000|2021-07-13 13:00:00|12787.19|12667.19|12784.93|12664.93|12789.37|12669.37|12784.93|12664.93|10
1626181210000|2021-07-13 13:00:10|12784.78|12664.78|12780.17|12660.17|12784.87|12664.87|12780.17|12660.17|10
1626181220000|2021-07-13 13:00:20|12779.56|12659.56|12777.54|12657.54|12779.94|12659.94|12777.37|12657.37|10
1626181230000|2021-07-13 13:00:30|12777.68|12657.68|12776.33|12656.33|12777.68|12657.68|12776.33|12656.33|10
1626181240000|2021-07-13 13:00:40|12775.71|12655.71|12768.78|12648.78|12775.71|12655.71|12768.76|12648.76|10
1626181250000|2021-07-13 13:00:50|12767.22|12647.22|12765.15|12645.15|12767.26|12647.26|12765.12|12645.12|10
1626181260000|2021-07-13 13:01:00|12764.96|12644.96|12763.65|12643.65|12764.96|12644.96|12763|12643|10
1626181270000|2021-07-13 13:01:10|12764.09|12644.09|12763.67|12643.67|12764.52|12644.52|12763.05|12643.05|10
1626181280000|2021-07-13 13:01:20|12763.48|12643.48|12764.28|12644.28|12764.28|12644.28|12763.21|12643.21|10
1626181290000|2021-07-13 13:01:30|12764.33|12644.33|12768.4|12648.4|12768.4|12648.4|12764.33|12644.33|10
1626181300000|2021-07-13 13:01:40|12768.98|12648.98|12772.7|12652.7|12772.7|12652.7|12768.47|12648.47|10
1626181310000|2021-07-13 13:01:50|12773.38|12653.38|12781.83|12661.83|12781.83|12661.83|12773.38|12653.38|10
1626181320000|2021-07-13 13:02:00|12782.03|12662.03|12796.56|12676.56|12796.56|12676.56|12782.03|12662.03|10
1626181330000|2021-07-13 13:02:10|12797.59|12677.59|12805.06|12685.06|12805.06|12685.06|12797.59|12677.59|10
1626181340000|2021-07-13 13:02:20|12806.05|12686.05|12812.83|12692.83|12812.83|12692.83|12806.05|12686.05|10
1626181350000|2021-07-13 13:02:30|12812.33|12692.33|12816.36|12696.36|12816.36|12696.36|12812.33|12692.33|10
1626181360000|2021-07-13 13:02:40|12815.47|12695.47|12819.69|12699.69|12819.69|12699.69|12815.47|12695.47|10
1626181370000|2021-07-13 13:02:50|12819.83|12699.83|12819.27|12699.27|12821|12701|12818.98|12698.98|10
1626181380000|2021-07-13 13:03:00|12819.54|12699.54|12817.33|12697.33|12819.54|12699.54|12817.33|12697.33|10
1626181390000|2021-07-13 13:03:10|12817.2|12697.2|12816.71|12696.71|12817.54|12697.54|12816.53|12696.53|10
1626181400000|2021-07-13 13:03:20|12816.73|12696.73|12818.32|12698.32|12818.32|12698.32|12816.73|12696.73|10
1626181410000|2021-07-13 13:03:30|12819.55|12699.55|12825.56|12705.56|12825.56|12705.56|12819.55|12699.55|10
1626181420000|2021-07-13 13:03:40|12825.57|12705.57|12827.73|12707.73|12827.73|12707.73|12825.57|12705.57|10
1626181430000|2021-07-13 13:03:50|12826.71|12706.71|12822.57|12702.57|12826.71|12706.71|12822.57|12702.57|10
1626181440000|2021-07-13 13:04:00|12822.23|12702.23|12819.58|12699.58|12822.24|12702.24|12819.34|12699.34|9
1626181450000|2021-07-13 13:04:10|12818.15|12698.15|12818.4|12698.4|12818.87|12698.87|12817.58|12697.58|10
1626181460000|2021-07-13 13:04:20|12819.09|12699.09|12819.42|12699.42|12820.15|12700.15|12819.09|12699.09|9
1626181470000|2021-07-13 13:04:30|12819.81|12699.81|12819.37|12699.37|12821.3|12701.3|12819.37|12699.37|10
1626181480000|2021-07-13 13:04:40|12819.32|12699.32|12818.82|12698.82|12819.62|12699.62|12818.82|12698.82|9
1626181490000|2021-07-13 13:04:50|12818.81|12698.81|12821.09|12701.09|12821.11|12701.11|12818.79|12698.79|10
1626181500000|2021-07-13 13:05:00|12820.95|12700.95|12825.55|12705.55|12825.71|12705.71|12820.21|12700.21|10
1626181510000|2021-07-13 13:05:10|12826.16|12706.16|12827.18|12707.18|12827.25|12707.25|12826.12|12706.12|10
1626181520000|2021-07-13 13:05:20|12827.47|12707.47|12829.5|12709.5|12829.53|12709.53|12827.32|12707.32|10
1626181530000|2021-07-13 13:05:30|12829.51|12709.51|12829.77|12709.77|12829.77|12709.77|12828.92|12708.92|10
1626181540000|2021-07-13 13:05:40|12829.83|12709.83|12832.44|12712.44|12832.44|12712.44|12829.83|12709.83|10
1626181550000|2021-07-13 13:05:50|12833.98|12713.98|12834.12|12714.12|12834.8|12714.8|12833.98|12713.98|10
1626181560000|2021-07-13 13:06:00|12833.97|12713.97|12833.83|12713.83|12833.98|12713.98|12832.45|12712.45|9
1626181570000|2021-07-13 13:06:10|12833.89|12713.89|12833.13|12713.13|12833.89|12713.89|12831.23|12711.23|12
1626181580000|2021-07-13 13:06:20|12833.14|12713.14|12833.16|12713.16|12833.38|12713.38|12833.14|12713.14|12
1626181590000|2021-07-13 13:06:30|12833.15|12713.15|12833.57|12713.57|12833.57|12713.57|12832.41|12712.41|8
1626181600000|2021-07-13 13:06:40|12833.76|12713.76|12833.85|12713.85|12834.25|12714.25|12832.87|12712.87|13
1626181610000|2021-07-13 13:06:50|12833.88|12713.88|12833.81|12713.81|12835.27|12715.27|12833.51|12713.51|7
1626181620000|2021-07-13 13:07:00|12833.57|12713.57|12834.02|12714.02|12834.55|12714.55|12833.52|12713.52|11
1626181630000|2021-07-13 13:07:10|12834.13|12714.13|12834.64|12714.64|12835.59|12715.59|12834.13|12714.13|13
1626181640000|2021-07-13 13:07:20|12834.18|12714.18|12833.69|12713.69|12834.88|12714.88|12833.69|12713.69|11
1626181650000|2021-07-13 13:07:30|12833.81|12713.81|12834.8|12714.8|12834.86|12714.86|12833.59|12713.59|12
1626181660000|2021-07-13 13:07:40|12834.82|12714.82|12834.95|12714.95|12834.96|12714.96|12834.55|12714.55|5
1626183620000|2021-07-13 13:40:20|12867.36|12747.36|12867.57|12747.57|12867.57|12747.57|12867.25|12747.25|8
1626183630000|2021-07-13 13:40:30|12867.59|12747.59|12868.58|12748.58|12868.58|12748.58|12867.43|12747.43|10
1626183640000|2021-07-13 13:40:40|12868.6|12748.6|12869.34|12749.34|12869.34|12749.34|12868.52|12748.52|9
1626183650000|2021-07-13 13:40:50|12869.36|12749.36|12871.37|12751.37|12871.37|12751.37|12869.36|12749.36|10
1626183660000|2021-07-13 13:41:00|12872.02|12752.02|12872.09|12752.09|12872.27|12752.27|12871.55|12751.55|10
1626183670000|2021-07-13 13:41:10|12872.48|12752.48|12870.98|12750.98|12872.5|12752.5|12870.98|12750.98|10
1626183680000|2021-07-13 13:41:20|12870.72|12750.72|12869.67|12749.67|12871.13|12751.13|12868.93|12748.93|10
1626183690000|2021-07-13 13:41:30|12869.26|12749.26|12868.12|12748.12|12869.26|12749.26|12867.45|12747.45|10
1626183700000|2021-07-13 13:41:40|12867.63|12747.63|12867.45|12747.45|12867.63|12747.63|12867.31|12747.31|8
1626183710000|2021-07-13 13:41:50|12866.65|12746.65|12869.06|12749.06|12869.69|12749.69|12866.65|12746.65|10
1626183720000|2021-07-13 13:42:00|12868.69|12748.69|12870.54|12750.54|12870.71|12750.71|12868.69|12748.69|10
1626183730000|2021-07-13 13:42:10|12870.65|12750.65|12872.77|12752.77|12872.77|12752.77|12870.65|12750.65|7
1626183740000|2021-07-13 13:42:20|12872.63|12752.63|12870.43|12750.43|12872.63|12752.63|12870.43|12750.43|10
1626183750000|2021-07-13 13:42:30|12870.47|12750.47|12872.52|12752.52|12872.52|12752.52|12870.47|12750.47|10
1626183760000|2021-07-13 13:42:40|12872.6|12752.6|12871.99|12751.99|12873.12|12753.12|12871.74|12751.74|10
1626183770000|2021-07-13 13:42:50|12873.12|12753.12|12871.69|12751.69|12873.28|12753.28|12871.59|12751.59|9
1626183780000|2021-07-13 13:43:00|12871.72|12751.72|12871.66|12751.66|12872.64|12752.64|12871.66|12751.66|9
1626183790000|2021-07-13 13:43:10|12871.47|12751.47|12871.16|12751.16|12871.54|12751.54|12870.59|12750.59|10
1626183800000|2021-07-13 13:43:20|12871.91|12751.91|12870.24|12750.24|12871.91|12751.91|12870.24|12750.24|10
1626183810000|2021-07-13 13:43:30|12870.13|12750.13|12869.12|12749.12|12870.13|12750.13|12869.12|12749.12|8
1626183820000|2021-07-13 13:43:40|12867.85|12747.85|12866.6|12746.6|12868.79|12748.79|12866.6|12746.6|8
1626183830000|2021-07-13 13:43:50|12866.59|12746.59|12866.51|12746.51|12866.66|12746.66|12866.36|12746.36|9
1626183840000|2021-07-13 13:44:00|12866.83|12746.83|12867.07|12747.07|12867.26|12747.26|12866.42|12746.42|8
1626183850000|2021-07-13 13:44:10|12866.97|12746.97|12865.24|12745.24|12866.97|12746.97|12865.18|12745.18|10
1626183860000|2021-07-13 13:44:20|12865.19|12745.19|12863.85|12743.85|12865.19|12745.19|12863.85|12743.85|9
1626183870000|2021-07-13 13:44:30|12863.79|12743.79|12863.42|12743.42|12863.79|12743.79|12863.42|12743.42|8
1626183880000|2021-07-13 13:44:40|12863.41|12743.41|12862.15|12742.15|12863.41|12743.41|12862.15|12742.15|9
1626183890000|2021-07-13 13:44:50|12861.81|12741.81|12862.98|12742.98|12863.01|12743.01|12861.81|12741.81|6
1626183900000|2021-07-13 13:45:00|12863.07|12743.07|12862.74|12742.74|12863.36|12743.36|12862.74|12742.74|10
1626183910000|2021-07-13 13:45:10|12862.71|12742.71|12860.81|12740.81|12862.71|12742.71|12860.81|12740.81|7
1626183920000|2021-07-13 13:45:20|12860.69|12740.69|12861.32|12741.32|12861.32|12741.32|12860.49|12740.49|9
1626183930000|2021-07-13 13:45:30|12861.38|12741.38|12862.4|12742.4|12862.4|12742.4|12861.3|12741.3|9
1626183940000|2021-07-13 13:45:40|12862.38|12742.38|12861.83|12741.83|12862.39|12742.39|12861.75|12741.75|10
1626183950000|2021-07-13 13:45:50|12862.03|12742.03|12862.65|12742.65|12862.66|12742.66|12862.03|12742.03|7
1626183960000|2021-07-13 13:46:00|12862.66|12742.66|12864.7|12744.7|12864.87|12744.87|12862.46|12742.46|10
1626183970000|2021-07-13 13:46:10|12864.79|12744.79|12866.75|12746.75|12866.75|12746.75|12864.79|12744.79|10
1626183980000|2021-07-13 13:46:20|12867.12|12747.12|12867.08|12747.08|12868.99|12748.99|12867.06|12747.06|10
1626183990000|2021-07-13 13:46:30|12866.23|12746.23|12864.77|12744.77|12866.23|12746.23|12864.74|12744.74|9
1626184000000|2021-07-13 13:46:40|12864.84|12744.84|12862.71|12742.71|12864.84|12744.84|12862.71|12742.71|10
1626184010000|2021-07-13 13:46:50|12862.38|12742.38|12861.52|12741.52|12862.48|12742.48|12861.52|12741.52|9
1626184020000|2021-07-13 13:47:00|12861.5|12741.5|12857.72|12737.72|12861.5|12741.5|12857.72|12737.72|10
1626184030000|2021-07-13 13:47:10|12857.69|12737.69|12853.64|12733.64|12857.69|12737.69|12853.64|12733.64|10
1626184040000|2021-07-13 13:47:20|12853.3|12733.3|12850.03|12730.03|12853.3|12733.3|12849.12|12729.12|10
1626184050000|2021-07-13 13:47:30|12849.63|12729.63|12847.82|12727.82|12849.63|12729.63|12847.82|12727.82|9
1626184060000|2021-07-13 13:47:40|12846.74|12726.74|12841.36|12721.36|12846.74|12726.74|12841.2|12721.2|10
1626184070000|2021-07-13 13:47:50|12840.87|12720.87|12837.27|12717.27|12840.87|12720.87|12837.27|12717.27|10
1626184080000|2021-07-13 13:48:00|12835.69|12715.69|12832.01|12712.01|12835.69|12715.69|12831.25|12711.25|10
1626184090000|2021-07-13 13:48:10|12831.88|12711.88|12830.66|12710.66|12831.88|12711.88|12829.89|12709.89|10
1626184100000|2021-07-13 13:48:20|12831.12|12711.12|12829.95|12709.95|12831.18|12711.18|12829.59|12709.59|10
1626184110000|2021-07-13 13:48:30|12829.9|12709.9|12829.27|12709.27|12830.24|12710.24|12829.27|12709.27|10
1626184120000|2021-07-13 13:48:40|12829.15|12709.15|12823.56|12703.56|12829.15|12709.15|12823.03|12703.03|10
1626184130000|2021-07-13 13:48:50|12823.54|12703.54|12823.69|12703.69|12823.85|12703.85|12823.47|12703.47|10
1626184140000|2021-07-13 13:49:00|12823.54|12703.54|12820.71|12700.71|12823.75|12703.75|12820.71|12700.71|10
1626184150000|2021-07-13 13:49:10|12818.97|12698.97|12816.75|12696.75|12818.97|12698.97|12816.75|12696.75|9
1626184160000|2021-07-13 13:49:20|12816.06|12696.06|12816.41|12696.41|12816.42|12696.42|12814.93|12694.93|9
1626184170000|2021-07-13 13:49:30|12816.52|12696.52|12817.56|12697.56|12817.56|12697.56|12816.52|12696.52|10
1626184180000|2021-07-13 13:49:40|12817.61|12697.61|12817.1|12697.1|12817.63|12697.63|12816.43|12696.43|10
1626184190000|2021-07-13 13:49:50|12817.32|12697.32|12818.77|12698.77|12818.77|12698.77|12817.32|12697.32|10
1626184200000|2021-07-13 13:50:00|12818.74|12698.74|12820.17|12700.17|12820.17|12700.17|12818.14|12698.14|10
1626184210000|2021-07-13 13:50:10|12820.51|12700.51|12819.91|12699.91|12820.51|12700.51|12819.16|12699.16|10
1626184220000|2021-07-13 13:50:20|12819.11|12699.11|12817.57|12697.57|12819.11|12699.11|12816.74|12696.74|10
1626184230000|2021-07-13 13:50:30|12818|12698|12819.71|12699.71|12820.36|12700.36|12818|12698|9
1626184240000|2021-07-13 13:50:40|12819.7|12699.7|12823.6|12703.6|12823.6|12703.6|12819.41|12699.41|10
1626184250000|2021-07-13 13:50:50|12824.65|12704.65|12829.67|12709.67|12829.67|12709.67|12824.65|12704.65|10
1626184260000|2021-07-13 13:51:00|12832.18|12712.18|12832.09|12712.09|12832.18|12712.18|12830.44|12710.44|10
1626184270000|2021-07-13 13:51:10|12831.98|12711.98|12831.74|12711.74|12831.98|12711.98|12830.19|12710.19|10
1626184280000|2021-07-13 13:51:20|12832.28|12712.28|12835.62|12715.62|12835.62|12715.62|12832.28|12712.28|10
1626184290000|2021-07-13 13:51:30|12835.75|12715.75|12840.24|12720.24|12840.24|12720.24|12835.75|12715.75|10
1626184300000|2021-07-13 13:51:40|12840.88|12720.88|12844.04|12724.04|12844.04|12724.04|12840.88|12720.88|10
1626184310000|2021-07-13 13:51:50|12844.46|12724.46|12846.28|12726.28|12846.4|12726.4|12844.46|12724.46|7
1626184320000|2021-07-13 13:52:00|12846.15|12726.15|12847.1|12727.1|12847.1|12727.1|12845.27|12725.27|10
1626184330000|2021-07-13 13:52:10|12847.83|12727.83|12848|12728|12848.67|12728.67|12847.83|12727.83|9
1626184340000|2021-07-13 13:52:20|12849.11|12729.11|12850.93|12730.93|12850.93|12730.93|12849.11|12729.11|10
1626184350000|2021-07-13 13:52:30|12851.1|12731.1|12852.39|12732.39|12852.39|12732.39|12851.08|12731.08|10
1626184360000|2021-07-13 13:52:40|12852.93|12732.93|12855.03|12735.03|12855.09|12735.09|12852.93|12732.93|10
1626184370000|2021-07-13 13:52:50|12855.09|12735.09|12859.55|12739.55|12859.55|12739.55|12855.09|12735.09|9
1626184380000|2021-07-13 13:53:00|12859.58|12739.58|12859.91|12739.91|12859.91|12739.91|12859.15|12739.15|8
1626184390000|2021-07-13 13:53:10|12859.75|12739.75|12858.61|12738.61|12859.75|12739.75|12858.61|12738.61|10
1626184400000|2021-07-13 13:53:20|12858.39|12738.39|12859.7|12739.7|12859.7|12739.7|12858.39|12738.39|10
1626184410000|2021-07-13 13:53:30|12859.83|12739.83|12862.61|12742.61|12862.61|12742.61|12859.83|12739.83|10
1626184420000|2021-07-13 13:53:40|12862.52|12742.52|12863.3|12743.3|12863.3|12743.3|12862.52|12742.52|9
1626184430000|2021-07-13 13:53:50|12863.84|12743.84|12863.96|12743.96|12864.28|12744.28|12863.76|12743.76|9
1626184440000|2021-07-13 13:54:00|12863.63|12743.63|12863.79|12743.79|12863.79|12743.79|12863.35|12743.35|9
1626184450000|2021-07-13 13:54:10|12863.74|12743.74|12865.97|12745.97|12865.97|12745.97|12863.74|12743.74|10
1626184460000|2021-07-13 13:54:20|12867.37|12747.37|12873.39|12753.39|12873.39|12753.39|12867.37|12747.37|10
1626184470000|2021-07-13 13:54:30|12873.92|12753.92|12875|12755|12875.45|12755.45|12873.92|12753.92|10
1626184480000|2021-07-13 13:54:40|12874.59|12754.59|12875.6|12755.6|12875.85|12755.85|12874.31|12754.31|10
1626184490000|2021-07-13 13:54:50|12875.52|12755.52|12874.52|12754.52|12875.52|12755.52|12874.25|12754.25|10
1626184500000|2021-07-13 13:55:00|12874.61|12754.61|12874.51|12754.51|12875.3|12755.3|12873.99|12753.99|10
1626184510000|2021-07-13 13:55:10|12874.55|12754.55|12876.76|12756.76|12876.76|12756.76|12874.55|12754.55|10
1626184520000|2021-07-13 13:55:20|12876.73|12756.73|12878.21|12758.21|12878.21|12758.21|12876.73|12756.73|10
1626184530000|2021-07-13 13:55:30|12878.15|12758.15|12878.34|12758.34|12878.55|12758.55|12878.02|12758.02|9
1626184540000|2021-07-13 13:55:40|12878.33|12758.33|12880.62|12760.62|12880.62|12760.62|12877.53|12757.53|10
1626184550000|2021-07-13 13:55:50|12882.57|12762.57|12887.13|12767.13|12887.13|12767.13|12882.57|12762.57|10
1626184560000|2021-07-13 13:56:00|12887.34|12767.34|12892.05|12772.05|12892.05|12772.05|12886.71|12766.71|9
1626184570000|2021-07-13 13:56:10|12892.63|12772.63|12898.92|12778.92|12898.92|12778.92|12892.63|12772.63|10
1626184580000|2021-07-13 13:56:20|12900.39|12780.39|12904.66|12784.66|12904.66|12784.66|12899.16|12779.16|10
1626184590000|2021-07-13 13:56:30|12905.23|12785.23|12909.16|12789.16|12909.21|12789.21|12905.23|12785.23|10
1626184600000|2021-07-13 13:56:40|12910.16|12790.16|12908.68|12788.68|12910.57|12790.57|12908.68|12788.68|10
1626184610000|2021-07-13 13:56:50|12908.05|12788.05|12905.37|12785.37|12908.05|12788.05|12905.37|12785.37|10
1626184620000|2021-07-13 13:57:00|12905.6|12785.6|12902.89|12782.89|12905.6|12785.6|12902.89|12782.89|10
1626184630000|2021-07-13 13:57:10|12902.5|12782.5|12900.47|12780.47|12902.5|12782.5|12900.47|12780.47|10
1626184640000|2021-07-13 13:57:20|12899.98|12779.98|12899.81|12779.81|12899.98|12779.98|12899.59|12779.59|10
1626184650000|2021-07-13 13:57:30|12899.6|12779.6|12899.47|12779.47|12900.7|12780.7|12899.29|12779.29|9
1626184660000|2021-07-13 13:57:40|12899.23|12779.23|12899.84|12779.84|12900.08|12780.08|12898.94|12778.94|8
1626184670000|2021-07-13 13:57:50|12899.92|12779.92|12900.04|12780.04|12900.44|12780.44|12899.66|12779.66|10
1626184680000|2021-07-13 13:58:00|12900.8|12780.8|12899.3|12779.3|12900.8|12780.8|12899.3|12779.3|10
1626184690000|2021-07-13 13:58:10|12899.62|12779.62|12902.23|12782.23|12902.23|12782.23|12899.42|12779.42|10
1626184700000|2021-07-13 13:58:20|12902.24|12782.24|12903.33|12783.33|12903.59|12783.59|12902.07|12782.07|9
1626184710000|2021-07-13 13:58:30|12903.09|12783.09|12898.39|12778.39|12903.09|12783.09|12898.39|12778.39|9
1626184720000|2021-07-13 13:58:40|12898.17|12778.17|12896.75|12776.75|12898.17|12778.17|12896.75|12776.75|10
1626184730000|2021-07-13 13:58:50|12896.41|12776.41|12893.34|12773.34|12896.41|12776.41|12893.34|12773.34|9
1626184740000|2021-07-13 13:59:00|12893.65|12773.65|12891.89|12771.89|12893.65|12773.65|12891.74|12771.74|10
1626184750000|2021-07-13 13:59:10|12892.99|12772.99|12892.61|12772.61|12893.07|12773.07|12891.79|12771.79|10
1626184760000|2021-07-13 13:59:20|12892.45|12772.45|12889.83|12769.83|12892.45|12772.45|12889.79|12769.79|10
1626184770000|2021-07-13 13:59:30|12889.47|12769.47|12888.87|12768.87|12890.25|12770.25|12888.87|12768.87|10
1626184780000|2021-07-13 13:59:40|12888.5|12768.5|12888.29|12768.29|12889.37|12769.37|12888.29|12768.29|9
1626184790000|2021-07-13 13:59:50|12888.36|12768.36|12889.06|12769.06|12889.07|12769.07|12887.38|12767.38|10
1626184800000|2021-07-13 14:00:00|12888.36|12768.36|12886.15|12766.15|12888.36|12768.36|12886.15|12766.15|10
1626184810000|2021-07-13 14:00:10|12885.99|12765.99|12885.29|12765.29|12885.99|12765.99|12884.65|12764.65|10
1626184820000|2021-07-13 14:00:20|12885.64|12765.64|12884.73|12764.73|12886.02|12766.02|12884.73|12764.73|10
1626184830000|2021-07-13 14:00:30|12884.69|12764.69|12886.9|12766.9|12887.08|12767.08|12884.67|12764.67|10
1626184840000|2021-07-13 14:00:40|12886.56|12766.56|12888.06|12768.06|12888.15|12768.15|12885.73|12765.73|10
1626184850000|2021-07-13 14:00:50|12888.07|12768.07|12890.05|12770.05|12890.05|12770.05|12888.07|12768.07|9
1626184860000|2021-07-13 14:01:00|12889.32|12769.32|12890.28|12770.28|12890.3|12770.3|12889.24|12769.24|9
1626184870000|2021-07-13 14:01:10|12891.07|12771.07|12893.72|12773.72|12893.72|12773.72|12891.07|12771.07|10
1626184880000|2021-07-13 14:01:20|12893.03|12773.03|12893.25|12773.25|12894.32|12774.32|12893.03|12773.03|10
1626184890000|2021-07-13 14:01:30|12893.8|12773.8|12893.06|12773.06|12893.8|12773.8|12893.06|12773.06|10
1626184900000|2021-07-13 14:01:40|12893.14|12773.14|12887.28|12767.28|12893.14|12773.14|12887.28|12767.28|10
1626184910000|2021-07-13 14:01:50|12887.19|12767.19|12881.31|12761.31|12887.19|12767.19|12881.31|12761.31|10
1626184920000|2021-07-13 14:02:00|12880.9|12760.9|12879.65|12759.65|12880.95|12760.95|12879.65|12759.65|10
1626184930000|2021-07-13 14:02:10|12879.39|12759.39|12873.91|12753.91|12879.94|12759.94|12873.91|12753.91|10
1626184940000|2021-07-13 14:02:20|12874.04|12754.04|12872.4|12752.4|12874.13|12754.13|12872.24|12752.24|10
1626184950000|2021-07-13 14:02:30|12871.28|12751.28|12866.69|12746.69|12871.28|12751.28|12866.69|12746.69|10
1626184960000|2021-07-13 14:02:40|12866.49|12746.49|12866.49|12746.49|12866.67|12746.67|12865.2|12745.2|10
1626184970000|2021-07-13 14:02:50|12866.69|12746.69|12858.28|12738.28|12866.69|12746.69|12858.28|12738.28|10
1626184980000|2021-07-13 14:03:00|12858.32|12738.32|12857.72|12737.72|12858.32|12738.32|12857.72|12737.72|10
1626184990000|2021-07-13 14:03:10|12857.2|12737.2|12857.2|12737.2|12857.27|12737.27|12856.69|12736.69|9
1626185000000|2021-07-13 14:03:20|12857.4|12737.4|12857.29|12737.29|12857.47|12737.47|12857.15|12737.15|10
1626185010000|2021-07-13 14:03:30|12857.34|12737.34|12856.84|12736.84|12857.74|12737.74|12856.75|12736.75|10
1626185020000|2021-07-13 14:03:40|12856.85|12736.85|12855.98|12735.98|12856.85|12736.85|12855.98|12735.98|9
1626185030000|2021-07-13 14:03:50|12855.1|12735.1|12856.28|12736.28|12856.31|12736.31|12854.73|12734.73|10
1626185040000|2021-07-13 14:04:00|12855.86|12735.86|12855.95|12735.95|12856.66|12736.66|12855.23|12735.23|10
1626185050000|2021-07-13 14:04:10|12855.16|12735.16|12852.93|12732.93|12855.16|12735.16|12852.93|12732.93|10
1626185060000|2021-07-13 14:04:20|12852.95|12732.95|12848.24|12728.24|12852.95|12732.95|12848.24|12728.24|10
1626185070000|2021-07-13 14:04:30|12847.67|12727.67|12846.92|12726.92|12847.67|12727.67|12846.58|12726.58|10
1626185080000|2021-07-13 14:04:40|12847.06|12727.06|12843.17|12723.17|12847.06|12727.06|12843.17|12723.17|10
1626185090000|2021-07-13 14:04:50|12843.22|12723.22|12842.17|12722.17|12843.22|12723.22|12842.17|12722.17|8
1626185100000|2021-07-13 14:05:00|12842.11|12722.11|12843.46|12723.46|12843.46|12723.46|12842.01|12722.01|9
1626185110000|2021-07-13 14:05:10|12843.3|12723.3|12841.72|12721.72|12843.4|12723.4|12841.71|12721.71|9
1626185120000|2021-07-13 14:05:20|12841.61|12721.61|12843.86|12723.86|12843.86|12723.86|12841.61|12721.61|9
1626185130000|2021-07-13 14:05:30|12843.71|12723.71|12841.87|12721.87|12843.71|12723.71|12841.87|12721.87|10
1626185140000|2021-07-13 14:05:40|12841.76|12721.76|12840.16|12720.16|12841.76|12721.76|12840.08|12720.08|9
1626185150000|2021-07-13 14:05:50|12839.77|12719.77|12839.74|12719.74|12840.6|12720.6|12839.74|12719.74|9
1626185160000|2021-07-13 14:06:00|12839.53|12719.53|12839.59|12719.59|12840.03|12720.03|12839.49|12719.49|7
1626185170000|2021-07-13 14:06:10|12839.41|12719.41|12838.94|12718.94|12839.45|12719.45|12838.94|12718.94|10
1626185180000|2021-07-13 14:06:20|12838.97|12718.97|12840.37|12720.37|12840.56|12720.56|12838.14|12718.14|9
1626185190000|2021-07-13 14:06:30|12840.51|12720.51|12847.35|12727.35|12847.35|12727.35|12840.51|12720.51|10
1626185200000|2021-07-13 14:06:40|12847.73|12727.73|12853.77|12733.77|12853.77|12733.77|12847.73|12727.73|10
1626185210000|2021-07-13 14:06:50|12854.12|12734.12|12853.24|12733.24|12854.85|12734.85|12853.24|12733.24|10
1626185220000|2021-07-13 14:07:00|12853.28|12733.28|12852.66|12732.66|12853.28|12733.28|12851.99|12731.99|10
1626185230000|2021-07-13 14:07:10|12852.63|12732.63|12853.32|12733.32|12853.39|12733.39|12852.34|12732.34|10
1626185240000|2021-07-13 14:07:20|12853.93|12733.93|12856.7|12736.7|12856.7|12736.7|12853.86|12733.86|10
1626185250000|2021-07-13 14:07:30|12857.67|12737.67|12857.7|12737.7|12858.26|12738.26|12857.14|12737.14|9
1626185260000|2021-07-13 14:07:40|12857.59|12737.59|12858.33|12738.33|12859.05|12739.05|12856.68|12736.68|9
1626185270000|2021-07-13 14:07:50|12858.55|12738.55|12858.95|12738.95|12859.13|12739.13|12858.55|12738.55|8
1626185280000|2021-07-13 14:08:00|12859.16|12739.16|12857.64|12737.64|12859.24|12739.24|12857.43|12737.43|9
1626185290000|2021-07-13 14:08:10|12857.56|12737.56|12854.45|12734.45|12857.56|12737.56|12854.45|12734.45|10
1626185300000|2021-07-13 14:08:20|12853.8|12733.8|12851.12|12731.12|12853.8|12733.8|12851.12|12731.12|10
1626185310000|2021-07-13 14:08:30|12850.53|12730.53|12850.5|12730.5|12851.02|12731.02|12850.23|12730.23|10
1626185320000|2021-07-13 14:08:40|12850.62|12730.62|12850.3|12730.3|12850.7|12730.7|12849.72|12729.72|7
1626185330000|2021-07-13 14:08:50|12851.12|12731.12|12849.85|12729.85|12851.12|12731.12|12849.85|12729.85|9
1626185340000|2021-07-13 14:09:00|12849.74|12729.74|12850.01|12730.01|12850.02|12730.02|12848.92|12728.92|9
1626185350000|2021-07-13 14:09:10|12849.07|12729.07|12849.27|12729.27|12849.42|12729.42|12848.74|12728.74|9
1626185360000|2021-07-13 14:09:20|12849.33|12729.33|12847.76|12727.76|12849.53|12729.53|12847.76|12727.76|10
1626185370000|2021-07-13 14:09:30|12847.93|12727.93|12848.46|12728.46|12848.46|12728.46|12847.93|12727.93|6
1626185380000|2021-07-13 14:09:40|12848.4|12728.4|12847.77|12727.77|12848.62|12728.62|12847.73|12727.73|7
1626185390000|2021-07-13 14:09:50|12847.61|12727.61|12847.81|12727.81|12847.81|12727.81|12847.59|12727.59|8
1626185400000|2021-07-13 14:10:00|12847.82|12727.82|12848.74|12728.74|12849.06|12729.06|12847.82|12727.82|8
1626185410000|2021-07-13 14:10:10|12848.69|12728.69|12850.57|12730.57|12850.57|12730.57|12848.63|12728.63|10
1626185420000|2021-07-13 14:10:20|12850.64|12730.64|12852.67|12732.67|12852.71|12732.71|12850.64|12730.64|10
1626185430000|2021-07-13 14:10:30|12852.6|12732.6|12854.96|12734.96|12854.96|12734.96|12852.6|12732.6|10
1626185440000|2021-07-13 14:10:40|12856.53|12736.53|12859.2|12739.2|12859.2|12739.2|12856.53|12736.53|10
1626185450000|2021-07-13 14:10:50|12859.21|12739.21|12857.34|12737.34|12859.21|12739.21|12857.24|12737.24|10
1626185460000|2021-07-13 14:11:00|12857.46|12737.46|12855.05|12735.05|12857.46|12737.46|12855.05|12735.05|9
1626185470000|2021-07-13 14:11:10|12855.13|12735.13|12853.6|12733.6|12855.13|12735.13|12853.26|12733.26|10
1626185480000|2021-07-13 14:11:20|12854.24|12734.24|12858.43|12738.43|12858.43|12738.43|12854.24|12734.24|10
1626185490000|2021-07-13 14:11:30|12858.47|12738.47|12859.53|12739.53|12859.53|12739.53|12858.47|12738.47|7
1626185500000|2021-07-13 14:11:40|12859.78|12739.78|12860.75|12740.75|12860.91|12740.91|12859.77|12739.77|10
1626185510000|2021-07-13 14:11:50|12860.74|12740.74|12861.72|12741.72|12861.72|12741.72|12860.37|12740.37|10
1626185520000|2021-07-13 14:12:00|12861.78|12741.78|12863.39|12743.39|12863.45|12743.45|12861.78|12741.78|10
1626185530000|2021-07-13 14:12:10|12863.4|12743.4|12862.51|12742.51|12863.66|12743.66|12862.51|12742.51|10
1626185540000|2021-07-13 14:12:20|12862.63|12742.63|12862.59|12742.59|12863.35|12743.35|12862.59|12742.59|9
1626185550000|2021-07-13 14:12:30|12862.78|12742.78|12860.63|12740.63|12862.78|12742.78|12860.63|12740.63|10
1626185560000|2021-07-13 14:12:40|12860.54|12740.54|12860.89|12740.89|12862.14|12742.14|12860.54|12740.54|10
1626185570000|2021-07-13 14:12:50|12861.4|12741.4|12863.2|12743.2|12863.28|12743.28|12861.4|12741.4|8
1626185580000|2021-07-13 14:13:00|12862.54|12742.54|12862.35|12742.35|12862.54|12742.54|12861.94|12741.94|10
1626185590000|2021-07-13 14:13:10|12862.39|12742.39|12864.73|12744.73|12864.73|12744.73|12862.39|12742.39|8
1626185600000|2021-07-13 14:13:20|12864.94|12744.94|12866.59|12746.59|12866.86|12746.86|12864.94|12744.94|10
1626185610000|2021-07-13 14:13:30|12866.82|12746.82|12868|12748|12868|12748|12866.73|12746.73|7
1626185620000|2021-07-13 14:13:40|12867.78|12747.78|12867.59|12747.59|12868.05|12748.05|12867.59|12747.59|10
1626185630000|2021-07-13 14:13:50|12867.31|12747.31|12866.87|12746.87|12867.47|12747.47|12866.52|12746.52|10
1626185640000|2021-07-13 14:14:00|12866.81|12746.81|12866.91|12746.91|12867.04|12747.04|12866.81|12746.81|9
1626185650000|2021-07-13 14:14:10|12867|12747|12872.05|12752.05|12872.05|12752.05|12866.77|12746.77|10
1626185660000|2021-07-13 14:14:20|12872.29|12752.29|12876.61|12756.61|12876.61|12756.61|12872.29|12752.29|10
1626185670000|2021-07-13 14:14:30|12877.06|12757.06|12878.77|12758.77|12878.77|12758.77|12877.06|12757.06|10
1626185680000|2021-07-13 14:14:40|12878.9|12758.9|12874.25|12754.25|12879.08|12759.08|12874.25|12754.25|9
1626185690000|2021-07-13 14:14:50|12874.1|12754.1|12872.92|12752.92|12874.11|12754.11|12872.92|12752.92|10
1626185700000|2021-07-13 14:15:00|12872.44|12752.44|12871.81|12751.81|12872.44|12752.44|12871.21|12751.21|9
1626185710000|2021-07-13 14:15:10|12871.84|12751.84|12870.48|12750.48|12871.84|12751.84|12870.48|12750.48|9
1626185720000|2021-07-13 14:15:20|12870.37|12750.37|12870.96|12750.96|12871.05|12751.05|12870.18|12750.18|10
1626185730000|2021-07-13 14:15:30|12870.88|12750.88|12871.73|12751.73|12871.73|12751.73|12870.88|12750.88|8
1626185740000|2021-07-13 14:15:40|12872.11|12752.11|12871.7|12751.7|12872.11|12752.11|12871.1|12751.1|9
1626185750000|2021-07-13 14:15:50|12871.82|12751.82|12872.29|12752.29|12872.34|12752.34|12871.82|12751.82|9
1626185760000|2021-07-13 14:16:00|12872.14|12752.14|12872.93|12752.93|12872.93|12752.93|12871.79|12751.79|10
1626185770000|2021-07-13 14:16:10|12872.87|12752.87|12872.34|12752.34|12872.91|12752.91|12872.34|12752.34|9
1626185780000|2021-07-13 14:16:20|12869.18|12749.18|12864.69|12744.69|12869.18|12749.18|12864.51|12744.51|9
1626185790000|2021-07-13 14:16:30|12864.79|12744.79|12863.16|12743.16|12864.94|12744.94|12863.16|12743.16|9
1626185800000|2021-07-13 14:16:40|12863.32|12743.32|12861.51|12741.51|12863.32|12743.32|12861.51|12741.51|10
1626185810000|2021-07-13 14:16:50|12860.4|12740.4|12859.9|12739.9|12861.15|12741.15|12859.89|12739.89|10
1626185820000|2021-07-13 14:17:00|12859.77|12739.77|12857.94|12737.94|12860.66|12740.66|12857.94|12737.94|10
1626185830000|2021-07-13 14:17:10|12857.84|12737.84|12859.84|12739.84|12859.84|12739.84|12857.84|12737.84|9
1626185840000|2021-07-13 14:17:20|12860.17|12740.17|12861.08|12741.08|12861.08|12741.08|12859.96|12739.96|9
1626185850000|2021-07-13 14:17:30|12861.16|12741.16|12864.78|12744.78|12864.78|12744.78|12861.16|12741.16|10
1626185860000|2021-07-13 14:17:40|12864.8|12744.8|12863.08|12743.08|12864.98|12744.98|12863.08|12743.08|10
1626185870000|2021-07-13 14:17:50|12863.05|12743.05|12861.74|12741.74|12863.05|12743.05|12861.73|12741.73|9
1626185880000|2021-07-13 14:18:00|12861.73|12741.73|12862.88|12742.88|12862.88|12742.88|12861.73|12741.73|10
1626185890000|2021-07-13 14:18:10|12863.07|12743.07|12864.84|12744.84|12864.87|12744.87|12863.07|12743.07|9
1626185900000|2021-07-13 14:18:20|12864.6|12744.6|12864.03|12744.03|12864.6|12744.6|12863.96|12743.96|10
1626185910000|2021-07-13 14:18:30|12863.67|12743.67|12863.46|12743.46|12863.67|12743.67|12863.26|12743.26|9
1626185920000|2021-07-13 14:18:40|12863.56|12743.56|12864.64|12744.64|12864.64|12744.64|12863.56|12743.56|9
1626185930000|2021-07-13 14:18:50|12864.67|12744.67|12864.99|12744.99|12865.56|12745.56|12864.67|12744.67|9
1626185940000|2021-07-13 14:19:00|12866.33|12746.33|12866.91|12746.91|12867.08|12747.08|12866.33|12746.33|9
1626185950000|2021-07-13 14:19:10|12867.2|12747.2|12866.3|12746.3|12867.27|12747.27|12866.3|12746.3|9
1626185960000|2021-07-13 14:19:20|12866.52|12746.52|12866.76|12746.76|12866.76|12746.76|12866.3|12746.3|9
1626185970000|2021-07-13 14:19:30|12866.78|12746.78|12866.84|12746.84|12866.97|12746.97|12866.67|12746.67|8
1626185980000|2021-07-13 14:19:40|12866.91|12746.91|12866.89|12746.89|12867.11|12747.11|12866.89|12746.89|9
1626185990000|2021-07-13 14:19:50|12866.86|12746.86|12865.37|12745.37|12866.86|12746.86|12865.37|12745.37|10
1626186000000|2021-07-13 14:20:00|12865.12|12745.12|12861.19|12741.19|12865.12|12745.12|12861.19|12741.19|10
1626186010000|2021-07-13 14:20:10|12860.09|12740.09|12856.44|12736.44|12860.12|12740.12|12856.44|12736.44|10
1626186020000|2021-07-13 14:20:20|12856.28|12736.28|12855.46|12735.46|12856.55|12736.55|12855.37|12735.37|10
1626186030000|2021-07-13 14:20:30|12855.67|12735.67|12851.82|12731.82|12855.67|12735.67|12851.53|12731.53|9
1626186040000|2021-07-13 14:20:40|12851.49|12731.49|12850.81|12730.81|12851.86|12731.86|12850.68|12730.68|9
1626186050000|2021-07-13 14:20:50|12851|12731|12848.99|12728.99|12851.05|12731.05|12848.99|12728.99|10
1626186060000|2021-07-13 14:21:00|12848.96|12728.96|12848.33|12728.33|12848.96|12728.96|12848.15|12728.15|10
1626186070000|2021-07-13 14:21:10|12848.53|12728.53|12848.76|12728.76|12849.02|12729.02|12847.66|12727.66|10
1626186080000|2021-07-13 14:21:20|12848.93|12728.93|12849.96|12729.96|12850.64|12730.64|12848.93|12728.93|10
1626186090000|2021-07-13 14:21:30|12849.77|12729.77|12848.46|12728.46|12849.77|12729.77|12848.02|12728.02|10
1626186100000|2021-07-13 14:21:40|12847.96|12727.96|12847.47|12727.47|12847.97|12727.97|12847.3|12727.3|10
1626186110000|2021-07-13 14:21:50|12848.61|12728.61|12851.11|12731.11|12851.11|12731.11|12848.61|12728.61|10
1626186120000|2021-07-13 14:22:00|12851.17|12731.17|12852.43|12732.43|12852.43|12732.43|12851.17|12731.17|9
1626186130000|2021-07-13 14:22:10|12852.46|12732.46|12854.34|12734.34|12854.34|12734.34|12852.46|12732.46|8
1626186140000|2021-07-13 14:22:20|12854.49|12734.49|12854.64|12734.64|12854.91|12734.91|12854.15|12734.15|10
1626186150000|2021-07-13 14:22:30|12854.59|12734.59|12855|12735|12855.6|12735.6|12854.59|12734.59|8
1626186160000|2021-07-13 14:22:40|12854.96|12734.96|12851.89|12731.89|12854.96|12734.96|12851.89|12731.89|10
1626186170000|2021-07-13 14:22:50|12851.56|12731.56|12850.9|12730.9|12851.56|12731.56|12850.81|12730.81|10
1626186180000|2021-07-13 14:23:00|12850.82|12730.82|12850.88|12730.88|12850.88|12730.88|12849.84|12729.84|10
1626186190000|2021-07-13 14:23:10|12850.81|12730.81|12851.69|12731.69|12851.8|12731.8|12850.81|12730.81|9
1626186200000|2021-07-13 14:23:20|12851.49|12731.49|12852.59|12732.59|12852.9|12732.9|12851.29|12731.29|9
1626186210000|2021-07-13 14:23:30|12852.44|12732.44|12851.51|12731.51|12852.44|12732.44|12851.3|12731.3|10
1626186220000|2021-07-13 14:23:40|12851.5|12731.5|12848.79|12728.79|12851.5|12731.5|12848.79|12728.79|9
1626186230000|2021-07-13 14:23:50|12848.72|12728.72|12847.82|12727.82|12848.72|12728.72|12847.23|12727.23|10
1626186240000|2021-07-13 14:24:00|12847.72|12727.72|12847.24|12727.24|12847.98|12727.98|12847.24|12727.24|9
1626186250000|2021-07-13 14:24:10|12846.92|12726.92|12846.75|12726.75|12847.04|12727.04|12845.86|12725.86|10
1626186260000|2021-07-13 14:24:20|12846.72|12726.72|12845.97|12725.97|12846.72|12726.72|12845.68|12725.68|10
1626186270000|2021-07-13 14:24:30|12846.13|12726.13|12846.6|12726.6|12846.69|12726.69|12845.96|12725.96|9
1626186280000|2021-07-13 14:24:40|12846.48|12726.48|12846.1|12726.1|12847.51|12727.51|12846.1|12726.1|9
1626186290000|2021-07-13 14:24:50|12846.42|12726.42|12845.9|12725.9|12846.58|12726.58|12845.75|12725.75|10
1626186300000|2021-07-13 14:25:00|12845.74|12725.74|12845.67|12725.67|12845.74|12725.74|12844.94|12724.94|9
1626186310000|2021-07-13 14:25:10|12845.65|12725.65|12846.22|12726.22|12846.22|12726.22|12844.87|12724.87|10
1626186320000|2021-07-13 14:25:20|12846.9|12726.9|12852.37|12732.37|12852.37|12732.37|12846.9|12726.9|10
1626186330000|2021-07-13 14:25:30|12851.67|12731.67|12852.28|12732.28|12852.28|12732.28|12851.3|12731.3|9
1626186340000|2021-07-13 14:25:40|12852.32|12732.32|12852.17|12732.17|12852.32|12732.32|12851.85|12731.85|10
1626186350000|2021-07-13 14:25:50|12852.32|12732.32|12852.94|12732.94|12852.94|12732.94|12852.32|12732.32|10
1626186360000|2021-07-13 14:26:00|12853.02|12733.02|12852.37|12732.37|12853.29|12733.29|12852.37|12732.37|10
1626186370000|2021-07-13 14:26:10|12852.35|12732.35|12853.62|12733.62|12853.62|12733.62|12852.35|12732.35|10
1626186380000|2021-07-13 14:26:20|12853.63|12733.63|12853.2|12733.2|12854.54|12734.54|12853.11|12733.11|10
1626186390000|2021-07-13 14:26:30|12853.18|12733.18|12854.82|12734.82|12854.82|12734.82|12853.18|12733.18|9
1626186400000|2021-07-13 14:26:40|12854.8|12734.8|12854.38|12734.38|12854.88|12734.88|12854.16|12734.16|10
1626186410000|2021-07-13 14:26:50|12854.49|12734.49|12854.44|12734.44|12854.51|12734.51|12854.19|12734.19|8
1626186420000|2021-07-13 14:27:00|12853.58|12733.58|12854.9|12734.9|12855.09|12735.09|12853.58|12733.58|10
1626186430000|2021-07-13 14:27:10|12854.81|12734.81|12854.59|12734.59|12854.81|12734.81|12853.54|12733.54|10
1626186440000|2021-07-13 14:27:20|12854.21|12734.21|12853.21|12733.21|12854.21|12734.21|12852.82|12732.82|10
1626186450000|2021-07-13 14:27:30|12853.01|12733.01|12853.19|12733.19|12853.28|12733.28|12852.88|12732.88|9
1626186460000|2021-07-13 14:27:40|12853.21|12733.21|12855.9|12735.9|12855.9|12735.9|12853.16|12733.16|10
1626186470000|2021-07-13 14:27:50|12856.2|12736.2|12856.43|12736.43|12856.47|12736.47|12856.2|12736.2|9
1626186480000|2021-07-13 14:28:00|12856.63|12736.63|12857.28|12737.28|12857.28|12737.28|12855.78|12735.78|10
1626186490000|2021-07-13 14:28:10|12857.62|12737.62|12859.66|12739.66|12859.91|12739.91|12857.62|12737.62|10
1626186500000|2021-07-13 14:28:20|12859.61|12739.61|12859.13|12739.13|12859.61|12739.61|12859.12|12739.12|10
1626186510000|2021-07-13 14:28:30|12859.52|12739.52|12860.19|12740.19|12860.19|12740.19|12859.36|12739.36|10
1626186520000|2021-07-13 14:28:40|12860.25|12740.25|12859.71|12739.71|12860.25|12740.25|12859.58|12739.58|10
1626186530000|2021-07-13 14:28:50|12859.76|12739.76|12857.25|12737.25|12859.76|12739.76|12856.55|12736.55|9
1626186540000|2021-07-13 14:29:00|12856.25|12736.25|12854.91|12734.91|12857.03|12737.03|12854.91|12734.91|10
1626186550000|2021-07-13 14:29:10|12854.97|12734.97|12852.8|12732.8|12854.97|12734.97|12852.8|12732.8|8
1626186560000|2021-07-13 14:29:20|12852.73|12732.73|12851.03|12731.03|12852.73|12732.73|12851.03|12731.03|9
1626186570000|2021-07-13 14:29:30|12851.05|12731.05|12849.76|12729.76|12851.05|12731.05|12849.61|12729.61|9
1626186580000|2021-07-13 14:29:40|12849.71|12729.71|12846.7|12726.7|12849.71|12729.71|12846.7|12726.7|10
1626186590000|2021-07-13 14:29:50|12846.6|12726.6|12847.36|12727.36|12847.63|12727.63|12846.6|12726.6|10
1626186600000|2021-07-13 14:30:00|12847.01|12727.01|12847.11|12727.11|12847.11|12727.11|12845.19|12725.19|10
1626186610000|2021-07-13 14:30:10|12847.1|12727.1|12848.08|12728.08|12848.09|12728.09|12847.1|12727.1|10
1626186620000|2021-07-13 14:30:20|12847.71|12727.71|12849.51|12729.51|12849.51|12729.51|12847.47|12727.47|10
1626186630000|2021-07-13 14:30:30|12849.58|12729.58|12852.86|12732.86|12852.86|12732.86|12849.07|12729.07|10
1626186640000|2021-07-13 14:30:40|12855.18|12735.18|12857.69|12737.69|12857.69|12737.69|12855.18|12735.18|9
1626186650000|2021-07-13 14:30:50|12858.33|12738.33|12859.82|12739.82|12860.12|12740.12|12858.33|12738.33|10
1626186660000|2021-07-13 14:31:00|12860.09|12740.09|12859.54|12739.54|12860.09|12740.09|12859.5|12739.5|10
1626186670000|2021-07-13 14:31:10|12859.49|12739.49|12858|12738|12859.97|12739.97|12858|12738|10
1626186680000|2021-07-13 14:31:20|12857.99|12737.99|12854.11|12734.11|12857.99|12737.99|12853.13|12733.13|10
1626186690000|2021-07-13 14:31:30|12854.08|12734.08|12853.94|12733.94|12854.09|12734.09|12853.81|12733.81|9
1626186700000|2021-07-13 14:31:40|12852.02|12732.02|12850.17|12730.17|12852.02|12732.02|12850.17|12730.17|10
1626186710000|2021-07-13 14:31:50|12849.87|12729.87|12848.38|12728.38|12850|12730|12848.34|12728.34|9
1626186720000|2021-07-13 14:32:00|12848.52|12728.52|12846.44|12726.44|12848.52|12728.52|12846.44|12726.44|10
1626186730000|2021-07-13 14:32:10|12846.04|12726.04|12846.33|12726.33|12846.41|12726.41|12845.5|12725.5|10
1626186740000|2021-07-13 14:32:20|12845.97|12725.97|12844.41|12724.41|12846.14|12726.14|12844.41|12724.41|9
1626186750000|2021-07-13 14:32:30|12844.42|12724.42|12842.82|12722.82|12844.42|12724.42|12842.82|12722.82|10
1626186760000|2021-07-13 14:32:40|12842.88|12722.88|12843.92|12723.92|12843.92|12723.92|12842.88|12722.88|10
1626186770000|2021-07-13 14:32:50|12844.74|12724.74|12846.01|12726.01|12846.18|12726.18|12844.74|12724.74|10
1626186780000|2021-07-13 14:33:00|12847|12727|12847.38|12727.38|12847.55|12727.55|12846.9|12726.9|9
1626186790000|2021-07-13 14:33:10|12847.65|12727.65|12851.51|12731.51|12851.51|12731.51|12847.37|12727.37|10
1626186800000|2021-07-13 14:33:20|12852.21|12732.21|12854.15|12734.15|12854.15|12734.15|12851.84|12731.84|10
1626186810000|2021-07-13 14:33:30|12854|12734|12855.24|12735.24|12856.34|12736.34|12854|12734|10
1626186820000|2021-07-13 14:33:40|12855.21|12735.21|12855.77|12735.77|12855.77|12735.77|12854.64|12734.64|10
1626186830000|2021-07-13 14:33:50|12856.14|12736.14|12857.77|12737.77|12857.77|12737.77|12856.14|12736.14|8
1626186840000|2021-07-13 14:34:00|12857.82|12737.82|12859.38|12739.38|12859.38|12739.38|12857.82|12737.82|8
1626186850000|2021-07-13 14:34:10|12858.59|12738.59|12858.57|12738.57|12858.73|12738.73|12858.46|12738.46|10
1626186860000|2021-07-13 14:34:20|12858.62|12738.62|12859.48|12739.48|12859.99|12739.99|12858.62|12738.62|9
1626186870000|2021-07-13 14:34:30|12859.4|12739.4|12858.2|12738.2|12859.4|12739.4|12858.2|12738.2|9
1626186880000|2021-07-13 14:34:40|12857.89|12737.89|12857.68|12737.68|12857.89|12737.89|12857.08|12737.08|8
1626186890000|2021-07-13 14:34:50|12857.47|12737.47|12857.22|12737.22|12857.61|12737.61|12857.17|12737.17|8
1626186900000|2021-07-13 14:35:00|12857.38|12737.38|12858.32|12738.32|12858.32|12738.32|12857.38|12737.38|10
1626186910000|2021-07-13 14:35:10|12859.3|12739.3|12860.1|12740.1|12860.32|12740.32|12859.3|12739.3|10
1626186920000|2021-07-13 14:35:20|12858.73|12738.73|12859.72|12739.72|12859.73|12739.73|12858.59|12738.59|10
1626186930000|2021-07-13 14:35:30|12859.91|12739.91|12861.54|12741.54|12861.54|12741.54|12859.91|12739.91|10
1626186940000|2021-07-13 14:35:40|12861.93|12741.93|12864.12|12744.12|12864.12|12744.12|12861.93|12741.93|10
1626186950000|2021-07-13 14:35:50|12864.6|12744.6|12868.99|12748.99|12868.99|12748.99|12864.27|12744.27|10
1626186960000|2021-07-13 14:36:00|12869.56|12749.56|12875.22|12755.22|12875.22|12755.22|12869.56|12749.56|10
1626186970000|2021-07-13 14:36:10|12875.17|12755.17|12877.37|12757.37|12877.56|12757.56|12874.94|12754.94|10
1626186980000|2021-07-13 14:36:20|12877.17|12757.17|12877.27|12757.27|12877.37|12757.37|12877.05|12757.05|10
1626186990000|2021-07-13 14:36:30|12877.29|12757.29|12878.25|12758.25|12878.25|12758.25|12877.28|12757.28|9
1626187000000|2021-07-13 14:36:40|12879.55|12759.55|12879.87|12759.87|12880.05|12760.05|12879.42|12759.42|10
1626187010000|2021-07-13 14:36:50|12880.8|12760.8|12881.83|12761.83|12881.92|12761.92|12880.8|12760.8|10
1626187020000|2021-07-13 14:37:00|12881.95|12761.95|12879.02|12759.02|12881.96|12761.96|12879.02|12759.02|10
1626187030000|2021-07-13 14:37:10|12878.32|12758.32|12879.43|12759.43|12879.43|12759.43|12878.3|12758.3|10
1626187040000|2021-07-13 14:37:20|12879.41|12759.41|12880.3|12760.3|12880.3|12760.3|12879.41|12759.41|9
1626187050000|2021-07-13 14:37:30|12880.11|12760.11|12879.13|12759.13|12880.11|12760.11|12878.84|12758.84|9
1626187060000|2021-07-13 14:37:40|12879.12|12759.12|12880.43|12760.43|12880.52|12760.52|12879.12|12759.12|10
1626187070000|2021-07-13 14:37:50|12880.18|12760.18|12880.47|12760.47|12880.8|12760.8|12880.18|12760.18|8
1626187080000|2021-07-13 14:38:00|12880.34|12760.34|12877.39|12757.39|12880.34|12760.34|12877.1|12757.1|9
1626187090000|2021-07-13 14:38:10|12877.01|12757.01|12877.59|12757.59|12877.59|12757.59|12876.13|12756.13|8
1626187100000|2021-07-13 14:38:20|12877.54|12757.54|12878.85|12758.85|12878.86|12758.86|12877.54|12757.54|10
1626187110000|2021-07-13 14:38:30|12878.88|12758.88|12879.71|12759.71|12879.71|12759.71|12878.88|12758.88|9
1626187120000|2021-07-13 14:38:40|12879.79|12759.79|12878.72|12758.72|12879.79|12759.79|12878.72|12758.72|7
1626187130000|2021-07-13 14:38:50|12878.45|12758.45|12877.2|12757.2|12878.45|12758.45|12877.2|12757.2|10
1626187140000|2021-07-13 14:39:00|12876.67|12756.67|12876.99|12756.99|12877.03|12757.03|12876.67|12756.67|9
1626187150000|2021-07-13 14:39:10|12877.06|12757.06|12877|12757|12877.78|12757.78|12876.19|12756.19|9
1626187160000|2021-07-13 14:39:20|12876.77|12756.77|12877.29|12757.29|12877.4|12757.4|12876.57|12756.57|10
1626187170000|2021-07-13 14:39:30|12877.47|12757.47|12876.65|12756.65|12877.47|12757.47|12876.65|12756.65|9
1626187180000|2021-07-13 14:39:40|12876.51|12756.51|12876.23|12756.23|12876.71|12756.71|12876.04|12756.04|8
1626187190000|2021-07-13 14:39:50|12876.57|12756.57|12876.72|12756.72|12877.46|12757.46|12876.49|12756.49|10
1626187200000|2021-07-13 14:40:00|12876.99|12756.99|12878.61|12758.61|12878.61|12758.61|12876.99|12756.99|10
1626187210000|2021-07-13 14:40:10|12878.97|12758.97|12880.12|12760.12|12880.12|12760.12|12878.97|12758.97|10
1626187220000|2021-07-13 14:40:20|12879.3|12759.3|12880.07|12760.07|12880.61|12760.61|12879.3|12759.3|9
1626187230000|2021-07-13 14:40:30|12880.11|12760.11|12878.92|12758.92|12880.23|12760.23|12878.92|12758.92|9
1626187240000|2021-07-13 14:40:40|12878.95|12758.95|12878.82|12758.82|12879.63|12759.63|12878.45|12758.45|8
1626187250000|2021-07-13 14:40:50|12878.23|12758.23|12876.26|12756.26|12878.23|12758.23|12876.11|12756.11|10
1626187260000|2021-07-13 14:41:00|12876.34|12756.34|12875.68|12755.68|12876.38|12756.38|12875.68|12755.68|8
1626187270000|2021-07-13 14:41:10|12875.29|12755.29|12874.51|12754.51|12875.29|12755.29|12874.51|12754.51|10
1626187280000|2021-07-13 14:41:20|12874.53|12754.53|12875.04|12755.04|12875.68|12755.68|12874.53|12754.53|10
1626187290000|2021-07-13 14:41:30|12875.12|12755.12|12874.96|12754.96|12875.12|12755.12|12874.92|12754.92|7
1626187300000|2021-07-13 14:41:40|12874.14|12754.14|12873.41|12753.41|12874.35|12754.35|12873.41|12753.41|10
1626187310000|2021-07-13 14:41:50|12873.2|12753.2|12873.62|12753.62|12873.78|12753.78|12872.28|12752.28|10
1626187320000|2021-07-13 14:42:00|12873.73|12753.73|12872.8|12752.8|12874.06|12754.06|12872.61|12752.61|10
1626187330000|2021-07-13 14:42:10|12872.89|12752.89|12873|12753|12873.28|12753.28|12872.89|12752.89|9
1626187340000|2021-07-13 14:42:20|12872.9|12752.9|12872.28|12752.28|12872.9|12752.9|12872.28|12752.28|9
1626187350000|2021-07-13 14:42:30|12872.58|12752.58|12872.8|12752.8|12873.3|12753.3|12872.47|12752.47|9
1626187360000|2021-07-13 14:42:40|12872.75|12752.75|12871.6|12751.6|12872.75|12752.75|12871.6|12751.6|9
1626187370000|2021-07-13 14:42:50|12871.13|12751.13|12868.94|12748.94|12871.13|12751.13|12868.94|12748.94|10
1626187380000|2021-07-13 14:43:00|12868.98|12748.98|12866.8|12746.8|12869.65|12749.65|12866.8|12746.8|10
1626187390000|2021-07-13 14:43:10|12866.79|12746.79|12868.68|12748.68|12868.68|12748.68|12866.79|12746.79|9
1626187400000|2021-07-13 14:43:20|12868.33|12748.33|12867.43|12747.43|12868.33|12748.33|12867.13|12747.13|10
1626187410000|2021-07-13 14:43:30|12867.21|12747.21|12867.61|12747.61|12867.77|12747.77|12866.96|12746.96|9
1626187420000|2021-07-13 14:43:40|12867.64|12747.64|12868.35|12748.35|12868.52|12748.52|12867.63|12747.63|10
1626187430000|2021-07-13 14:43:50|12868.33|12748.33|12867.58|12747.58|12868.33|12748.33|12867.58|12747.58|8
1626187440000|2021-07-13 14:44:00|12868.38|12748.38|12867.1|12747.1|12868.56|12748.56|12867.03|12747.03|10
1626187450000|2021-07-13 14:44:10|12867.23|12747.23|12867|12747|12867.23|12747.23|12866.31|12746.31|10
1626187460000|2021-07-13 14:44:20|12867.1|12747.1|12866.34|12746.34|12867.1|12747.1|12866.34|12746.34|9
1626187470000|2021-07-13 14:44:30|12866.42|12746.42|12866.58|12746.58|12866.65|12746.65|12866.42|12746.42|9
1626187480000|2021-07-13 14:44:40|12866.73|12746.73|12866.25|12746.25|12866.73|12746.73|12866.09|12746.09|7
1626187490000|2021-07-13 14:44:50|12866.23|12746.23|12865.59|12745.59|12866.23|12746.23|12865.59|12745.59|9
1626187500000|2021-07-13 14:45:00|12865.36|12745.36|12866.23|12746.23|12866.23|12746.23|12865.17|12745.17|9
1626187510000|2021-07-13 14:45:10|12866.94|12746.94|12867.36|12747.36|12868.21|12748.21|12866.94|12746.94|7
1626187520000|2021-07-13 14:45:20|12867.15|12747.15|12867.34|12747.34|12867.63|12747.63|12867.15|12747.15|8
1626187530000|2021-07-13 14:45:30|12868.12|12748.12|12868.88|12748.88|12868.88|12748.88|12867.45|12747.45|10
1626187540000|2021-07-13 14:45:40|12869.24|12749.24|12869.26|12749.26|12869.38|12749.38|12869.08|12749.08|8
1626187550000|2021-07-13 14:45:50|12869.22|12749.22|12869.7|12749.7|12869.7|12749.7|12868.6|12748.6|10
1626187560000|2021-07-13 14:46:00|12870.69|12750.69|12872.48|12752.48|12872.56|12752.56|12870.69|12750.69|10
1626187570000|2021-07-13 14:46:10|12873.47|12753.47|12875.42|12755.42|12875.42|12755.42|12873.47|12753.47|10
1626187580000|2021-07-13 14:46:20|12875.4|12755.4|12876|12756|12876|12756|12874.88|12754.88|9
1626187590000|2021-07-13 14:46:30|12876.18|12756.18|12876.62|12756.62|12878.5|12758.5|12876.18|12756.18|10
1626187600000|2021-07-13 14:46:40|12876.32|12756.32|12875.42|12755.42|12876.32|12756.32|12875.04|12755.04|10
1626187610000|2021-07-13 14:46:50|12875.23|12755.23|12875.87|12755.87|12875.87|12755.87|12875.09|12755.09|9
1626187620000|2021-07-13 14:47:00|12876.08|12756.08|12876.02|12756.02|12876.08|12756.08|12875.55|12755.55|10
1626187630000|2021-07-13 14:47:10|12875.86|12755.86|12876.13|12756.13|12876.13|12756.13|12875.86|12755.86|10
1626187640000|2021-07-13 14:47:20|12875.91|12755.91|12874.54|12754.54|12876.31|12756.31|12874.54|12754.54|9
1626187650000|2021-07-13 14:47:30|12874.35|12754.35|12877.91|12757.91|12877.91|12757.91|12874.35|12754.35|10
1626187660000|2021-07-13 14:47:40|12878.2|12758.2|12878.33|12758.33|12879.12|12759.12|12877.97|12757.97|10
1626187670000|2021-07-13 14:47:50|12878.35|12758.35|12878.61|12758.61|12878.61|12758.61|12878.35|12758.35|8
1626187680000|2021-07-13 14:48:00|12878.83|12758.83|12878.79|12758.79|12878.94|12758.94|12878.57|12758.57|9
1626187690000|2021-07-13 14:48:10|12878.81|12758.81|12876.85|12756.85|12879|12759|12876.85|12756.85|10
1626187700000|2021-07-13 14:48:20|12876.68|12756.68|12876.27|12756.27|12876.68|12756.68|12876.24|12756.24|7
1626187710000|2021-07-13 14:48:30|12876.31|12756.31|12875.49|12755.49|12876.31|12756.31|12875.41|12755.41|9
1626187720000|2021-07-13 14:48:40|12875.35|12755.35|12874.1|12754.1|12875.37|12755.37|12874.02|12754.02|10
1626187730000|2021-07-13 14:48:50|12874.07|12754.07|12874.1|12754.1|12874.1|12754.1|12873.78|12753.78|8
1626187740000|2021-07-13 14:49:00|12874.19|12754.19|12873.22|12753.22|12874.19|12754.19|12872.87|12752.87|10
1626187750000|2021-07-13 14:49:10|12872.81|12752.81|12872.37|12752.37|12872.87|12752.87|12872.37|12752.37|10
1626187760000|2021-07-13 14:49:20|12872.54|12752.54|12872.59|12752.59|12872.59|12752.59|12872.08|12752.08|8
1626187770000|2021-07-13 14:49:30|12872.68|12752.68|12873.31|12753.31|12873.31|12753.31|12872.68|12752.68|8
1626187780000|2021-07-13 14:49:40|12873.33|12753.33|12873.81|12753.81|12873.9|12753.9|12873.18|12753.18|9
1626187790000|2021-07-13 14:49:50|12874.89|12754.89|12873.51|12753.51|12874.94|12754.94|12873.44|12753.44|8
1626187800000|2021-07-13 14:50:00|12873.5|12753.5|12871.68|12751.68|12873.5|12753.5|12871.02|12751.02|10
1626187810000|2021-07-13 14:50:10|12871.5|12751.5|12872.17|12752.17|12872.35|12752.35|12871.45|12751.45|9
1626187820000|2021-07-13 14:50:20|12872|12752|12872.06|12752.06|12872.46|12752.46|12872|12752|9
1626187830000|2021-07-13 14:50:30|12871.9|12751.9|12871.24|12751.24|12871.9|12751.9|12871.24|12751.24|9
1626187840000|2021-07-13 14:50:40|12871.21|12751.21|12870.29|12750.29|12871.21|12751.21|12870.29|12750.29|7
1626187850000|2021-07-13 14:50:50|12870.47|12750.47|12869.35|12749.35|12870.5|12750.5|12869.35|12749.35|7
1626187860000|2021-07-13 14:51:00|12869.21|12749.21|12868.71|12748.71|12869.22|12749.22|12868.62|12748.62|7
1626187870000|2021-07-13 14:51:10|12868.32|12748.32|12868.33|12748.33|12868.46|12748.46|12868.25|12748.25|8
1626187880000|2021-07-13 14:51:20|12868.35|12748.35|12867.58|12747.58|12868.95|12748.95|12867.58|12747.58|8
1626187890000|2021-07-13 14:51:30|12867.54|12747.54|12865.86|12745.86|12868.29|12748.29|12865.86|12745.86|9
1626187900000|2021-07-13 14:51:40|12865.78|12745.78|12866.65|12746.65|12866.65|12746.65|12865.67|12745.67|8
1626187910000|2021-07-13 14:51:50|12866.79|12746.79|12867.46|12747.46|12867.46|12747.46|12866.77|12746.77|10
1626187920000|2021-07-13 14:52:00|12867.81|12747.81|12869.7|12749.7|12870.26|12750.26|12867.81|12747.81|10
1626187930000|2021-07-13 14:52:10|12869.73|12749.73|12868.24|12748.24|12869.75|12749.75|12868.24|12748.24|8
1626187940000|2021-07-13 14:52:20|12868.18|12748.18|12868.82|12748.82|12868.96|12748.96|12867.72|12747.72|10
1626187950000|2021-07-13 14:52:30|12868.81|12748.81|12868.94|12748.94|12869.85|12749.85|12868.81|12748.81|7
1626187960000|2021-07-13 14:52:40|12868.89|12748.89|12869.29|12749.29|12869.29|12749.29|12868.82|12748.82|10
1626187970000|2021-07-13 14:52:50|12869.58|12749.58|12868.41|12748.41|12869.58|12749.58|12868.4|12748.4|10
1626187980000|2021-07-13 14:53:00|12868.28|12748.28|12867.43|12747.43|12868.28|12748.28|12867.43|12747.43|10
1626187990000|2021-07-13 14:53:10|12867.28|12747.28|12866.32|12746.32|12867.28|12747.28|12866.27|12746.27|10
1626188000000|2021-07-13 14:53:20|12866.22|12746.22|12862.26|12742.26|12866.22|12746.22|12862.26|12742.26|10
1626188010000|2021-07-13 14:53:30|12862.04|12742.04|12860.92|12740.92|12862.04|12742.04|12860.84|12740.84|10
1626188020000|2021-07-13 14:53:40|12860.37|12740.37|12860.49|12740.49|12861.29|12741.29|12859.52|12739.52|10
1626188030000|2021-07-13 14:53:50|12860.54|12740.54|12860.11|12740.11|12860.54|12740.54|12860.11|12740.11|9
1626188040000|2021-07-13 14:54:00|12860.28|12740.28|12859.17|12739.17|12860.34|12740.34|12859.17|12739.17|7
1626188050000|2021-07-13 14:54:10|12859.13|12739.13|12859.53|12739.53|12859.97|12739.97|12859.03|12739.03|8
1626188060000|2021-07-13 14:54:20|12859.85|12739.85|12858.48|12738.48|12859.85|12739.85|12858.47|12738.47|10
1626188070000|2021-07-13 14:54:30|12858.35|12738.35|12858.22|12738.22|12858.35|12738.35|12858.08|12738.08|8
1626188080000|2021-07-13 14:54:40|12858.19|12738.19|12855.43|12735.43|12858.19|12738.19|12855.43|12735.43|9
1626188090000|2021-07-13 14:54:50|12855.22|12735.22|12853.81|12733.81|12855.22|12735.22|12853.81|12733.81|10
1626188100000|2021-07-13 14:55:00|12853.72|12733.72|12851.76|12731.76|12853.72|12733.72|12851.23|12731.23|10
1626188110000|2021-07-13 14:55:10|12853.43|12733.43|12853.58|12733.58|12853.59|12733.59|12852.54|12732.54|10
1626188120000|2021-07-13 14:55:20|12854.22|12734.22|12854.09|12734.09|12854.86|12734.86|12853.79|12733.79|10
1626188130000|2021-07-13 14:55:30|12853.92|12733.92|12853.93|12733.93|12854.28|12734.28|12853.76|12733.76|7
1626188140000|2021-07-13 14:55:40|12853.89|12733.89|12855.05|12735.05|12855.05|12735.05|12853.87|12733.87|9
1626188150000|2021-07-13 14:55:50|12855.06|12735.06|12855.63|12735.63|12855.89|12735.89|12855.02|12735.02|10
1626188160000|2021-07-13 14:56:00|12855.6|12735.6|12855.59|12735.59|12855.65|12735.65|12855.32|12735.32|9
1626188170000|2021-07-13 14:56:10|12855.39|12735.39|12855.94|12735.94|12855.94|12735.94|12855.26|12735.26|9
1626188180000|2021-07-13 14:56:20|12856.33|12736.33|12857.24|12737.24|12857.51|12737.51|12856.33|12736.33|9
1626188190000|2021-07-13 14:56:30|12857.95|12737.95|12860.9|12740.9|12860.9|12740.9|12857.95|12737.95|10
1626188200000|2021-07-13 14:56:40|12860.96|12740.96|12862.07|12742.07|12862.63|12742.63|12860.96|12740.96|8
1626188210000|2021-07-13 14:56:50|12862.19|12742.19|12864.04|12744.04|12864.04|12744.04|12861.87|12741.87|10
1626188220000|2021-07-13 14:57:00|12863.41|12743.41|12866.33|12746.33|12866.33|12746.33|12863.41|12743.41|10
1626188230000|2021-07-13 14:57:10|12866.67|12746.67|12868.05|12748.05|12868.23|12748.23|12866.65|12746.65|9
1626188240000|2021-07-13 14:57:20|12867.98|12747.98|12869.67|12749.67|12869.69|12749.69|12867.98|12747.98|9
1626188250000|2021-07-13 14:57:30|12869.85|12749.85|12869.73|12749.73|12869.85|12749.85|12869.19|12749.19|10
1626188260000|2021-07-13 14:57:40|12869.76|12749.76|12867.8|12747.8|12869.84|12749.84|12867.8|12747.8|10
1626188270000|2021-07-13 14:57:50|12868.55|12748.55|12868.14|12748.14|12868.55|12748.55|12867.89|12747.89|8
1626188280000|2021-07-13 14:58:00|12868.17|12748.17|12868.71|12748.71|12868.72|12748.72|12868.17|12748.17|10
1626188290000|2021-07-13 14:58:10|12868.87|12748.87|12868.53|12748.53|12869.01|12749.01|12867.47|12747.47|9
1626188300000|2021-07-13 14:58:20|12868.52|12748.52|12867.82|12747.82|12868.54|12748.54|12867.46|12747.46|10
1626188310000|2021-07-13 14:58:30|12867.87|12747.87|12868.7|12748.7|12868.7|12748.7|12867.73|12747.73|9
1626188320000|2021-07-13 14:58:40|12868.92|12748.92|12867.64|12747.64|12868.96|12748.96|12867.57|12747.57|9
1626188330000|2021-07-13 14:58:50|12868.04|12748.04|12868.24|12748.24|12868.6|12748.6|12868.02|12748.02|8
1626188340000|2021-07-13 14:59:00|12868.47|12748.47|12869.48|12749.48|12869.48|12749.48|12868.36|12748.36|10
1626188350000|2021-07-13 14:59:10|12869.74|12749.74|12869.58|12749.58|12869.74|12749.74|12869.49|12749.49|10
1626188360000|2021-07-13 14:59:20|12869.65|12749.65|12869.59|12749.59|12869.65|12749.65|12869.33|12749.33|7
1626188370000|2021-07-13 14:59:30|12869.85|12749.85|12869.54|12749.54|12869.85|12749.85|12869.23|12749.23|9
1626188380000|2021-07-13 14:59:40|12869.65|12749.65|12869.96|12749.96|12869.98|12749.98|12869.65|12749.65|8
1626188390000|2021-07-13 14:59:50|12870.05|12750.05|12869.79|12749.79|12870.05|12750.05|12869.79|12749.79|6
1626188400000|2021-07-13 15:00:00|12869.73|12749.73|12867.82|12747.82|12870.07|12750.07|12867.78|12747.78|9
1626188410000|2021-07-13 15:00:10|12868.25|12748.25|12867.2|12747.2|12868.75|12748.75|12867.2|12747.2|10
1626188420000|2021-07-13 15:00:20|12866.84|12746.84|12865.77|12745.77|12866.84|12746.84|12865.77|12745.77|10
1626188430000|2021-07-13 15:00:30|12866.58|12746.58|12865.26|12745.26|12866.58|12746.58|12865.26|12745.26|9
1626188440000|2021-07-13 15:00:40|12865.02|12745.02|12864.02|12744.02|12865.02|12745.02|12863.95|12743.95|10
1626188450000|2021-07-13 15:00:50|12863.7|12743.7|12862|12742|12864.01|12744.01|12862|12742|9
1626188460000|2021-07-13 15:01:00|12862.6|12742.6|12861.36|12741.36|12862.6|12742.6|12861.21|12741.21|9
1626188470000|2021-07-13 15:01:10|12861.34|12741.34|12860.32|12740.32|12861.34|12741.34|12860.32|12740.32|10
1626188480000|2021-07-13 15:01:20|12860.48|12740.48|12861.13|12741.13|12861.3|12741.3|12860.46|12740.46|9
1626188490000|2021-07-13 15:01:30|12861.07|12741.07|12861.06|12741.06|12861.34|12741.34|12861.01|12741.01|8
1626188500000|2021-07-13 15:01:40|12860.69|12740.69|12861.93|12741.93|12862|12742|12860.66|12740.66|9
1626188510000|2021-07-13 15:01:50|12861.97|12741.97|12863.64|12743.64|12863.64|12743.64|12861.61|12741.61|9
1626188520000|2021-07-13 15:02:00|12863.94|12743.94|12866.03|12746.03|12866.03|12746.03|12863.29|12743.29|9
1626188530000|2021-07-13 15:02:10|12866.54|12746.54|12868.38|12748.38|12868.38|12748.38|12866.54|12746.54|9
1626188540000|2021-07-13 15:02:20|12868.41|12748.41|12869.59|12749.59|12869.71|12749.71|12868.41|12748.41|10
1626188550000|2021-07-13 15:02:30|12869.26|12749.26|12871|12751|12871|12751|12869.1|12749.1|8
1626188560000|2021-07-13 15:02:40|12871.51|12751.51|12873.53|12753.53|12873.53|12753.53|12871.5|12751.5|9
1626188570000|2021-07-13 15:02:50|12873.65|12753.65|12875.78|12755.78|12875.78|12755.78|12873.65|12753.65|10
1626188580000|2021-07-13 15:03:00|12876.35|12756.35|12876.09|12756.09|12876.35|12756.35|12875.98|12755.98|9
1626188590000|2021-07-13 15:03:10|12876.1|12756.1|12878.1|12758.1|12878.1|12758.1|12876.1|12756.1|10
1626188600000|2021-07-13 15:03:20|12878.16|12758.16|12878.84|12758.84|12879.08|12759.08|12878.16|12758.16|9
1626188610000|2021-07-13 15:03:30|12878.6|12758.6|12878.23|12758.23|12879.1|12759.1|12878.18|12758.18|10
1626188620000|2021-07-13 15:03:40|12878.32|12758.32|12879.68|12759.68|12879.96|12759.96|12878.32|12758.32|9
1626188630000|2021-07-13 15:03:50|12879.8|12759.8|12879.71|12759.71|12880.01|12760.01|12879.71|12759.71|8
1626188640000|2021-07-13 15:04:00|12879.73|12759.73|12880.7|12760.7|12880.7|12760.7|12879.73|12759.73|10
1626188650000|2021-07-13 15:04:10|12880.51|12760.51|12881.87|12761.87|12881.87|12761.87|12880.51|12760.51|9
1626188660000|2021-07-13 15:04:20|12881.8|12761.8|12885.05|12765.05|12885.05|12765.05|12881.8|12761.8|9
1626188670000|2021-07-13 15:04:30|12885.21|12765.21|12886.91|12766.91|12886.94|12766.94|12885.21|12765.21|9
1626188680000|2021-07-13 15:04:40|12886.86|12766.86|12886.94|12766.94|12886.94|12766.94|12886.52|12766.52|8
1626188690000|2021-07-13 15:04:50|12886.96|12766.96|12888.93|12768.93|12888.93|12768.93|12886.54|12766.54|10
1626188700000|2021-07-13 15:05:00|12888.92|12768.92|12892.1|12772.1|12892.1|12772.1|12888.92|12768.92|10
1626188710000|2021-07-13 15:05:10|12892.25|12772.25|12897.1|12777.1|12897.1|12777.1|12892.25|12772.25|10
1626188720000|2021-07-13 15:05:20|12896.45|12776.45|12898.71|12778.71|12898.71|12778.71|12896.45|12776.45|10
1626188730000|2021-07-13 15:05:30|12898.78|12778.78|12900.28|12780.28|12900.28|12780.28|12898.78|12778.78|10
1626188740000|2021-07-13 15:05:40|12899.91|12779.91|12900.04|12780.04|12900.31|12780.31|12899.55|12779.55|10
1626188750000|2021-07-13 15:05:50|12899.93|12779.93|12897.53|12777.53|12899.93|12779.93|12897.53|12777.53|10
1626188760000|2021-07-13 15:06:00|12897.42|12777.42|12895.12|12775.12|12897.59|12777.59|12895.12|12775.12|9
1626188770000|2021-07-13 15:06:10|12895.51|12775.51|12890.95|12770.95|12895.51|12775.51|12890.95|12770.95|10
1626188780000|2021-07-13 15:06:20|12890.67|12770.67|12886.5|12766.5|12890.67|12770.67|12886.5|12766.5|10
1626188790000|2021-07-13 15:06:30|12886.05|12766.05|12885.63|12765.63|12886.05|12766.05|12884.65|12764.65|8
1626188800000|2021-07-13 15:06:40|12885.61|12765.61|12885.91|12765.91|12886.29|12766.29|12885.56|12765.56|10
1626188810000|2021-07-13 15:06:50|12885.86|12765.86|12886.51|12766.51|12886.91|12766.91|12885.4|12765.4|10
1626188820000|2021-07-13 15:07:00|12886.48|12766.48|12882.76|12762.76|12886.48|12766.48|12882.64|12762.64|10
1626188830000|2021-07-13 15:07:10|12882.51|12762.51|12883.26|12763.26|12883.26|12763.26|12882.23|12762.23|10
1626188840000|2021-07-13 15:07:20|12883.08|12763.08|12881.89|12761.89|12883.08|12763.08|12881.58|12761.58|10
1626188850000|2021-07-13 15:07:30|12881.6|12761.6|12882.43|12762.43|12882.52|12762.52|12881.53|12761.53|10
1626188860000|2021-07-13 15:07:40|12882.68|12762.68|12882.65|12762.65|12883.52|12763.52|12882.65|12762.65|9
1626188870000|2021-07-13 15:07:50|12882.4|12762.4|12884.43|12764.43|12884.43|12764.43|12882.4|12762.4|10
1626188880000|2021-07-13 15:08:00|12884.3|12764.3|12884.43|12764.43|12885.28|12765.28|12884.3|12764.3|10
1626188890000|2021-07-13 15:08:10|12884.14|12764.14|12885.33|12765.33|12885.33|12765.33|12883.86|12763.86|10
1626188900000|2021-07-13 15:08:20|12885.7|12765.7|12886.96|12766.96|12886.97|12766.97|12885.7|12765.7|8
1626188910000|2021-07-13 15:08:30|12886.95|12766.95|12887.96|12767.96|12887.96|12767.96|12886.95|12766.95|10
1626188920000|2021-07-13 15:08:40|12887.93|12767.93|12890.54|12770.54|12890.54|12770.54|12887.93|12767.93|10
1626188930000|2021-07-13 15:08:50|12890.55|12770.55|12891.99|12771.99|12892.16|12772.16|12890.55|12770.55|9
1626188940000|2021-07-13 15:09:00|12892.43|12772.43|12894.38|12774.38|12894.38|12774.38|12892.43|12772.43|10
1626188950000|2021-07-13 15:09:10|12894.64|12774.64|12895.35|12775.35|12895.5|12775.5|12894.64|12774.64|10
1626188960000|2021-07-13 15:09:20|12895.32|12775.32|12894.28|12774.28|12895.32|12775.32|12893.9|12773.9|9
1626188970000|2021-07-13 15:09:30|12894.04|12774.04|12891.51|12771.51|12894.04|12774.04|12890.93|12770.93|10
1626188980000|2021-07-13 15:09:40|12890.93|12770.93|12890.48|12770.48|12892.16|12772.16|12890.48|12770.48|10
1626188990000|2021-07-13 15:09:50|12890.33|12770.33|12890.48|12770.48|12891.58|12771.58|12890.33|12770.33|10
1626189000000|2021-07-13 15:10:00|12890.39|12770.39|12889.59|12769.59|12890.39|12770.39|12889.37|12769.37|10
1626189010000|2021-07-13 15:10:10|12889.4|12769.4|12887.91|12767.91|12889.4|12769.4|12887.91|12767.91|10
1626189020000|2021-07-13 15:10:20|12887.73|12767.73|12884.81|12764.81|12887.73|12767.73|12884.76|12764.76|10
1626189030000|2021-07-13 15:10:30|12885|12765|12884.42|12764.42|12885.13|12765.13|12883.56|12763.56|9
1626189040000|2021-07-13 15:10:40|12884.82|12764.82|12884.11|12764.11|12884.82|12764.82|12884.11|12764.11|10
1626189050000|2021-07-13 15:10:50|12884.34|12764.34|12885.8|12765.8|12885.8|12765.8|12884.34|12764.34|9
1626189060000|2021-07-13 15:11:00|12885.93|12765.93|12884.68|12764.68|12885.98|12765.98|12884.22|12764.22|10
1626189070000|2021-07-13 15:11:10|12884.01|12764.01|12882.89|12762.89|12884.01|12764.01|12882.66|12762.66|9
1626189080000|2021-07-13 15:11:20|12883.02|12763.02|12883.63|12763.63|12883.63|12763.63|12883.02|12763.02|10
1626189090000|2021-07-13 15:11:30|12883.71|12763.71|12885.03|12765.03|12885.03|12765.03|12883.71|12763.71|10
1626189100000|2021-07-13 15:11:40|12885.22|12765.22|12882.9|12762.9|12885.22|12765.22|12882.9|12762.9|10
1626189110000|2021-07-13 15:11:50|12881.93|12761.93|12878.72|12758.72|12881.93|12761.93|12878.72|12758.72|10
1626189120000|2021-07-13 15:12:00|12878.52|12758.52|12877.31|12757.31|12878.52|12758.52|12877.31|12757.31|10
1626189130000|2021-07-13 15:12:10|12877.21|12757.21|12879.59|12759.59|12879.59|12759.59|12877.21|12757.21|10
1626189140000|2021-07-13 15:12:20|12879.7|12759.7|12880.73|12760.73|12881.28|12761.28|12879.54|12759.54|10
1626189150000|2021-07-13 15:12:30|12880.45|12760.45|12880.46|12760.46|12880.96|12760.96|12879.64|12759.64|10
1626189160000|2021-07-13 15:12:40|12880.41|12760.41|12881.33|12761.33|12881.33|12761.33|12879.46|12759.46|10
1626189170000|2021-07-13 15:12:50|12881.62|12761.62|12884.23|12764.23|12884.23|12764.23|12881.5|12761.5|10
1626189180000|2021-07-13 15:13:00|12884.9|12764.9|12887.46|12767.46|12887.5|12767.5|12884.9|12764.9|10
1626189190000|2021-07-13 15:13:10|12887.89|12767.89|12890|12770|12890|12770|12887.89|12767.89|10
1626189200000|2021-07-13 15:13:20|12889.84|12769.84|12890.2|12770.2|12890.87|12770.87|12889.84|12769.84|9
1626189210000|2021-07-13 15:13:30|12890.04|12770.04|12890.29|12770.29|12890.59|12770.59|12890|12770|10
1626189220000|2021-07-13 15:13:40|12890.43|12770.43|12895.76|12775.76|12895.76|12775.76|12890.43|12770.43|10
1626189230000|2021-07-13 15:13:50|12896|12776|12899.42|12779.42|12899.44|12779.44|12896|12776|9
1626189240000|2021-07-13 15:14:00|12899.4|12779.4|12899.67|12779.67|12899.67|12779.67|12898.6|12778.6|10
1626189250000|2021-07-13 15:14:10|12898.71|12778.71|12897.73|12777.73|12899.59|12779.59|12897.73|12777.73|9
1626189260000|2021-07-13 15:14:20|12897.38|12777.38|12896.42|12776.42|12897.38|12777.38|12896.42|12776.42|8
1626189270000|2021-07-13 15:14:30|12896.38|12776.38|12896.85|12776.85|12896.85|12776.85|12895.93|12775.93|8
1626189280000|2021-07-13 15:14:40|12897.18|12777.18|12898.88|12778.88|12899.13|12779.13|12897.18|12777.18|9
1626189290000|2021-07-13 15:14:50|12898.8|12778.8|12898.75|12778.75|12898.9|12778.9|12898.44|12778.44|9
1626189300000|2021-07-13 15:15:00|12898.9|12778.9|12899.48|12779.48|12899.52|12779.52|12898.52|12778.52|10
1626189310000|2021-07-13 15:15:10|12898.65|12778.65|12901.36|12781.36|12901.36|12781.36|12898.65|12778.65|10
1626189320000|2021-07-13 15:15:20|12901.62|12781.62|12902.39|12782.39|12902.39|12782.39|12901.62|12781.62|8
1626189330000|2021-07-13 15:15:30|12902.41|12782.41|12902.51|12782.51|12902.61|12782.61|12901.73|12781.73|10
1626189340000|2021-07-13 15:15:40|12903|12783|12906.89|12786.89|12907.12|12787.12|12903|12783|10
1626189350000|2021-07-13 15:15:50|12909.39|12789.39|12913.14|12793.14|12913.75|12793.75|12909.39|12789.39|10
1626189360000|2021-07-13 15:16:00|12913.02|12793.02|12913.34|12793.34|12913.8|12793.8|12913.02|12793.02|9
1626189370000|2021-07-13 15:16:10|12913.56|12793.56|12913.47|12793.47|12913.56|12793.56|12912.2|12792.2|10
1626189380000|2021-07-13 15:16:20|12913.51|12793.51|12912.12|12792.12|12913.51|12793.51|12912.01|12792.01|9
1626189390000|2021-07-13 15:16:30|12912.17|12792.17|12913.11|12793.11|12913.52|12793.52|12911.15|12791.15|8
1626189400000|2021-07-13 15:16:40|12913.27|12793.27|12916.01|12796.01|12916.01|12796.01|12913.27|12793.27|10
1626189410000|2021-07-13 15:16:50|12916.82|12796.82|12917.46|12797.46|12917.46|12797.46|12916.35|12796.35|10
1626189420000|2021-07-13 15:17:00|12918.01|12798.01|12918.32|12798.32|12918.45|12798.45|12918.01|12798.01|8
1626189430000|2021-07-13 15:17:10|12918.34|12798.34|12917.24|12797.24|12918.36|12798.36|12916.68|12796.68|10
1626189440000|2021-07-13 15:17:20|12917.17|12797.17|12914.16|12794.16|12917.17|12797.17|12914.16|12794.16|10
1626189450000|2021-07-13 15:17:30|12914.02|12794.02|12914.55|12794.55|12916.46|12796.46|12914.02|12794.02|10
1626189460000|2021-07-13 15:17:40|12914.39|12794.39|12913.97|12793.97|12914.69|12794.69|12913.97|12793.97|10
1626189470000|2021-07-13 15:17:50|12914.27|12794.27|12911.99|12791.99|12914.27|12794.27|12911.99|12791.99|10
1626189480000|2021-07-13 15:18:00|12911.88|12791.88|12910.65|12790.65|12912.21|12792.21|12910.65|12790.65|9
1626189490000|2021-07-13 15:18:10|12909.88|12789.88|12905.08|12785.08|12909.88|12789.88|12905.08|12785.08|10
1626189500000|2021-07-13 15:18:20|12905.01|12785.01|12902.1|12782.1|12905.01|12785.01|12902.1|12782.1|10
1626189510000|2021-07-13 15:18:30|12902.16|12782.16|12903.16|12783.16|12903.16|12783.16|12902.09|12782.09|10
1626189520000|2021-07-13 15:18:40|12903.35|12783.35|12904.98|12784.98|12904.98|12784.98|12903.35|12783.35|9
1626189530000|2021-07-13 15:18:50|12905.18|12785.18|12906.53|12786.53|12906.53|12786.53|12905.18|12785.18|10
1626189540000|2021-07-13 15:19:00|12906.26|12786.26|12905.51|12785.51|12906.72|12786.72|12905.5|12785.5|9
1626189550000|2021-07-13 15:19:10|12905.42|12785.42|12906.14|12786.14|12906.45|12786.45|12905.38|12785.38|9
1626189560000|2021-07-13 15:19:20|12906.44|12786.44|12907.63|12787.63|12907.71|12787.71|12906.4|12786.4|10
1626189570000|2021-07-13 15:19:30|12907.8|12787.8|12909.42|12789.42|12909.42|12789.42|12907.8|12787.8|10
1626189580000|2021-07-13 15:19:40|12910.11|12790.11|12911.52|12791.52|12911.52|12791.52|12910.11|12790.11|10
1626189590000|2021-07-13 15:19:50|12911.85|12791.85|12911.31|12791.31|12912.43|12792.43|12911.29|12791.29|9
1626189600000|2021-07-13 15:20:00|12911.27|12791.27|12910.38|12790.38|12911.27|12791.27|12910.13|12790.13|10
1626189610000|2021-07-13 15:20:10|12910.64|12790.64|12911.02|12791.02|12911.44|12791.44|12910.63|12790.63|10
1626189620000|2021-07-13 15:20:20|12910.88|12790.88|12909.44|12789.44|12910.88|12790.88|12909.44|12789.44|8
1626189630000|2021-07-13 15:20:30|12908.7|12788.7|12907.19|12787.19|12908.75|12788.75|12906.86|12786.86|10
1626189640000|2021-07-13 15:20:40|12907.22|12787.22|12907.77|12787.77|12908.38|12788.38|12907.22|12787.22|8
1626189650000|2021-07-13 15:20:50|12907.67|12787.67|12908.35|12788.35|12908.35|12788.35|12907.29|12787.29|8
1626189660000|2021-07-13 15:21:00|12908.84|12788.84|12909.51|12789.51|12909.51|12789.51|12908.37|12788.37|9
1626189670000|2021-07-13 15:21:10|12909.67|12789.67|12912.3|12792.3|12912.3|12792.3|12909.67|12789.67|9
1626189680000|2021-07-13 15:21:20|12912.2|12792.2|12913.22|12793.22|12913.22|12793.22|12911.86|12791.86|9
1626189690000|2021-07-13 15:21:30|12913.66|12793.66|12914|12794|12914.32|12794.32|12913.66|12793.66|10
1626189700000|2021-07-13 15:21:40|12914.01|12794.01|12913.52|12793.52|12914.17|12794.17|12913.35|12793.35|10
1626189710000|2021-07-13 15:21:50|12913.38|12793.38|12914.14|12794.14|12914.24|12794.24|12913.37|12793.37|9
1626189720000|2021-07-13 15:22:00|12914.23|12794.23|12914.65|12794.65|12915.27|12795.27|12914.23|12794.23|10
1626189730000|2021-07-13 15:22:10|12914.92|12794.92|12915.5|12795.5|12915.5|12795.5|12914.55|12794.55|9
1626189740000|2021-07-13 15:22:20|12915.49|12795.49|12915.48|12795.48|12915.58|12795.58|12915.36|12795.36|9
1626189750000|2021-07-13 15:22:30|12915.56|12795.56|12918.84|12798.84|12918.84|12798.84|12915.35|12795.35|8
1626189760000|2021-07-13 15:22:40|12918.89|12798.89|12919.78|12799.78|12919.78|12799.78|12918.89|12798.89|9
1626189770000|2021-07-13 15:22:50|12920.27|12800.27|12920.94|12800.94|12920.95|12800.95|12920.27|12800.27|7
1626189780000|2021-07-13 15:23:00|12921.01|12801.01|12921.93|12801.93|12922.12|12802.12|12921.01|12801.01|10
1626189790000|2021-07-13 15:23:10|12922.85|12802.85|12923.57|12803.57|12923.57|12803.57|12922.66|12802.66|8
1626189800000|2021-07-13 15:23:20|12924.21|12804.21|12924.88|12804.88|12924.88|12804.88|12924.21|12804.21|10
1626189810000|2021-07-13 15:23:30|12924.84|12804.84|12924.88|12804.88|12925.72|12805.72|12924.84|12804.84|10
1626189820000|2021-07-13 15:23:40|12925.3|12805.3|12922.48|12802.48|12927.4|12807.4|12922.48|12802.48|10
1626189830000|2021-07-13 15:23:50|12921.62|12801.62|12922.6|12802.6|12922.94|12802.94|12921.5|12801.5|10
1626189840000|2021-07-13 15:24:00|12922.58|12802.58|12923.96|12803.96|12923.96|12803.96|12922.24|12802.24|9
1626189850000|2021-07-13 15:24:10|12924.04|12804.04|12923.34|12803.34|12924.25|12804.25|12923.22|12803.22|8
1626189860000|2021-07-13 15:24:20|12923.68|12803.68|12924.81|12804.81|12924.81|12804.81|12923.6|12803.6|10
1626189870000|2021-07-13 15:24:30|12924.7|12804.7|12926.11|12806.11|12926.11|12806.11|12924.18|12804.18|9
1626189880000|2021-07-13 15:24:40|12926.39|12806.39|12926.98|12806.98|12927.17|12807.17|12926.39|12806.39|8
1626189890000|2021-07-13 15:24:50|12927.03|12807.03|12929.66|12809.66|12929.66|12809.66|12927.03|12807.03|9
1626189900000|2021-07-13 15:25:00|12929.72|12809.72|12930.9|12810.9|12930.9|12810.9|12929.61|12809.61|8
1626189910000|2021-07-13 15:25:10|12930.1|12810.1|12931.41|12811.41|12931.41|12811.41|12930.01|12810.01|7
1626189920000|2021-07-13 15:25:20|12931.4|12811.4|12933.15|12813.15|12933.15|12813.15|12931.4|12811.4|10
1626189930000|2021-07-13 15:25:30|12933.22|12813.22|12933.71|12813.71|12933.71|12813.71|12932.31|12812.31|9
1626189940000|2021-07-13 15:25:40|12933.97|12813.97|12938.11|12818.11|12938.11|12818.11|12933.97|12813.97|10
1626189950000|2021-07-13 15:25:50|12938.87|12818.87|12938.71|12818.71|12939.28|12819.28|12938.71|12818.71|9
1626189960000|2021-07-13 15:26:00|12938.65|12818.65|12940.6|12820.6|12940.6|12820.6|12938.47|12818.47|10
1626189970000|2021-07-13 15:26:10|12941.41|12821.41|12944.24|12824.24|12944.24|12824.24|12941.38|12821.38|10
1626189980000|2021-07-13 15:26:20|12944.89|12824.89|12946.96|12826.96|12946.96|12826.96|12944.8|12824.8|10
1626189990000|2021-07-13 15:26:30|12946.66|12826.66|12945.35|12825.35|12946.72|12826.72|12945.16|12825.16|10
1626190000000|2021-07-13 15:26:40|12945.27|12825.27|12943.93|12823.93|12945.27|12825.27|12943.82|12823.82|10
1626190010000|2021-07-13 15:26:50|12943.8|12823.8|12947.11|12827.11|12947.11|12827.11|12943.8|12823.8|10
1626190020000|2021-07-13 15:27:00|12946.96|12826.96|12949.04|12829.04|12949.18|12829.18|12946.96|12826.96|10
1626190030000|2021-07-13 15:27:10|12949.12|12829.12|12950.25|12830.25|12950.25|12830.25|12949.12|12829.12|9
1626190040000|2021-07-13 15:27:20|12950.45|12830.45|12949.36|12829.36|12950.45|12830.45|12949.36|12829.36|10
1626190050000|2021-07-13 15:27:30|12949.16|12829.16|12950.83|12830.83|12950.83|12830.83|12949.07|12829.07|10
1626190060000|2021-07-13 15:27:40|12951.53|12831.53|12956.77|12836.77|12957.86|12837.86|12951.53|12831.53|10
1626190070000|2021-07-13 15:27:50|12956.69|12836.69|12956.93|12836.93|12956.93|12836.93|12956|12836|10
1626190080000|2021-07-13 15:28:00|12957.06|12837.06|12959.14|12839.14|12959.14|12839.14|12957.06|12837.06|10
1626190090000|2021-07-13 15:28:10|12960.08|12840.08|12962.04|12842.04|12962.04|12842.04|12960.08|12840.08|10
1626190100000|2021-07-13 15:28:20|12962.02|12842.02|12962.36|12842.36|12962.36|12842.36|12961.72|12841.72|9
1626190110000|2021-07-13 15:28:30|12962.48|12842.48|12963.26|12843.26|12963.49|12843.49|12962.48|12842.48|10
1626190120000|2021-07-13 15:28:40|12964.12|12844.12|12964.96|12844.96|12965.33|12845.33|12964.12|12844.12|8
1626190130000|2021-07-13 15:28:50|12965.26|12845.26|12963.67|12843.67|12965.26|12845.26|12963.48|12843.48|9
1626190140000|2021-07-13 15:29:00|12964.48|12844.48|12963.16|12843.16|12964.48|12844.48|12963.16|12843.16|10
1626190150000|2021-07-13 15:29:10|12962.95|12842.95|12961.5|12841.5|12962.95|12842.95|12961.06|12841.06|9
1626190160000|2021-07-13 15:29:20|12961.37|12841.37|12958.22|12838.22|12961.37|12841.37|12958.22|12838.22|8
1626190170000|2021-07-13 15:29:30|12958.07|12838.07|12956.68|12836.68|12958.07|12838.07|12956.21|12836.21|10
1626190180000|2021-07-13 15:29:40|12956.79|12836.79|12959.49|12839.49|12959.49|12839.49|12956.79|12836.79|10
1626190190000|2021-07-13 15:29:50|12959.07|12839.07|12959.53|12839.53|12960.5|12840.5|12958.2|12838.2|10
1626190200000|2021-07-13 15:30:00|12959.96|12839.96|12962.25|12842.25|12962.25|12842.25|12959.96|12839.96|9
1626190210000|2021-07-13 15:30:10|12962.97|12842.97|12963.5|12843.5|12965.51|12845.51|12962.6|12842.6|10
1626190220000|2021-07-13 15:30:20|12964.1|12844.1|12961.76|12841.76|12964.15|12844.15|12961.76|12841.76|9
1626190230000|2021-07-13 15:30:30|12961.74|12841.74|12958.98|12838.98|12961.74|12841.74|12958.29|12838.29|10
1626190240000|2021-07-13 15:30:40|12957.7|12837.7|12954.01|12834.01|12957.7|12837.7|12954.01|12834.01|9
1626190250000|2021-07-13 15:30:50|12953.89|12833.89|12953.48|12833.48|12954.74|12834.74|12953.48|12833.48|9
1626190260000|2021-07-13 15:31:00|12953.29|12833.29|12951.43|12831.43|12953.29|12833.29|12951.43|12831.43|10
1626190270000|2021-07-13 15:31:10|12950.93|12830.93|12947.92|12827.92|12950.93|12830.93|12947.92|12827.92|10
1626190280000|2021-07-13 15:31:20|12947.91|12827.91|12948.11|12828.11|12948.3|12828.3|12947.43|12827.43|10
1626190290000|2021-07-13 15:31:30|12948.13|12828.13|12950.81|12830.81|12950.81|12830.81|12948.13|12828.13|9
1626190300000|2021-07-13 15:31:40|12950.64|12830.64|12951.82|12831.82|12951.97|12831.97|12950.64|12830.64|8
1626190310000|2021-07-13 15:31:50|12952.42|12832.42|12949.73|12829.73|12952.73|12832.73|12949.73|12829.73|10
1626190320000|2021-07-13 15:32:00|12949.58|12829.58|12948.88|12828.88|12949.58|12829.58|12948.3|12828.3|9
1626190330000|2021-07-13 15:32:10|12948.8|12828.8|12946.65|12826.65|12948.8|12828.8|12946.57|12826.57|10
1626190340000|2021-07-13 15:32:20|12946.19|12826.19|12946.58|12826.58|12946.68|12826.68|12946.19|12826.19|10
1626190350000|2021-07-13 15:32:30|12946.62|12826.62|12945.52|12825.52|12946.64|12826.64|12945.51|12825.51|9
1626190360000|2021-07-13 15:32:40|12945.6|12825.6|12947.26|12827.26|12947.26|12827.26|12945.6|12825.6|10
1626190370000|2021-07-13 15:32:50|12946.52|12826.52|12945.15|12825.15|12946.54|12826.54|12945.15|12825.15|9
1626190380000|2021-07-13 15:33:00|12945.13|12825.13|12943.53|12823.53|12945.13|12825.13|12943.46|12823.46|10
1626190390000|2021-07-13 15:33:10|12943.65|12823.65|12943.42|12823.42|12944.52|12824.52|12943.4|12823.4|9
1626190400000|2021-07-13 15:33:20|12943.47|12823.47|12943.55|12823.55|12943.62|12823.62|12943.47|12823.47|9
1626190410000|2021-07-13 15:33:30|12943.06|12823.06|12943.97|12823.97|12943.97|12823.97|12943.06|12823.06|6
1626190420000|2021-07-13 15:33:40|12944|12824|12944.03|12824.03|12944.54|12824.54|12943.26|12823.26|10
1626190430000|2021-07-13 15:33:50|12943.81|12823.81|12944.88|12824.88|12944.9|12824.9|12943.75|12823.75|10
1626190440000|2021-07-13 15:34:00|12944.83|12824.83|12942.95|12822.95|12944.83|12824.83|12942.95|12822.95|10
1626190450000|2021-07-13 15:34:10|12942.69|12822.69|12942.28|12822.28|12942.69|12822.69|12942.27|12822.27|8
1626190460000|2021-07-13 15:34:20|12942.44|12822.44|12943.32|12823.32|12943.32|12823.32|12942.26|12822.26|9
1626190470000|2021-07-13 15:34:30|12943.3|12823.3|12942.06|12822.06|12943.3|12823.3|12941.93|12821.93|10
1626190480000|2021-07-13 15:34:40|12942.19|12822.19|12941.02|12821.02|12942.19|12822.19|12941.02|12821.02|10
1626190490000|2021-07-13 15:34:50|12941.08|12821.08|12940.04|12820.04|12941.14|12821.14|12940.04|12820.04|10
1626190500000|2021-07-13 15:35:00|12939.9|12819.9|12938.64|12818.64|12939.9|12819.9|12938.64|12818.64|10
1626190510000|2021-07-13 15:35:10|12938.59|12818.59|12938.54|12818.54|12939.11|12819.11|12938.28|12818.28|10
1626190520000|2021-07-13 15:35:20|12938.68|12818.68|12937.68|12817.68|12939.58|12819.58|12937.68|12817.68|10
1626190530000|2021-07-13 15:35:30|12937.56|12817.56|12940.38|12820.38|12940.38|12820.38|12937.56|12817.56|10
1626190540000|2021-07-13 15:35:40|12940.39|12820.39|12942.99|12822.99|12943.35|12823.35|12940.39|12820.39|9
1626190550000|2021-07-13 15:35:50|12943.22|12823.22|12943.73|12823.73|12944.18|12824.18|12943.14|12823.14|10
1626190560000|2021-07-13 15:36:00|12943.62|12823.62|12943.21|12823.21|12943.62|12823.62|12943.14|12823.14|10
1626190570000|2021-07-13 15:36:10|12943.16|12823.16|12941.45|12821.45|12943.16|12823.16|12941.45|12821.45|10
1626190580000|2021-07-13 15:36:20|12941.47|12821.47|12941.22|12821.22|12941.47|12821.47|12941.16|12821.16|9
1626190590000|2021-07-13 15:36:30|12941.2|12821.2|12940.9|12820.9|12941.2|12821.2|12940.79|12820.79|8
1626190600000|2021-07-13 15:36:40|12940.85|12820.85|12941.77|12821.77|12942.02|12822.02|12940.78|12820.78|10
1626190610000|2021-07-13 15:36:50|12940.81|12820.81|12941.74|12821.74|12941.89|12821.89|12940.69|12820.69|10
1626190620000|2021-07-13 15:37:00|12941.51|12821.51|12941.04|12821.04|12941.57|12821.57|12941.04|12821.04|10
1626190630000|2021-07-13 15:37:10|12940.9|12820.9|12941.42|12821.42|12941.42|12821.42|12940.79|12820.79|8
1626190640000|2021-07-13 15:37:20|12941.58|12821.58|12941.96|12821.96|12942.04|12822.04|12941.58|12821.58|8
1626190650000|2021-07-13 15:37:30|12941.62|12821.62|12942.08|12822.08|12942.09|12822.09|12941.62|12821.62|9
1626190660000|2021-07-13 15:37:40|12942.17|12822.17|12942.49|12822.49|12942.49|12822.49|12942.1|12822.1|9
1626190670000|2021-07-13 15:37:50|12942.53|12822.53|12942.51|12822.51|12942.72|12822.72|12942.51|12822.51|10
1626190680000|2021-07-13 15:38:00|12942.49|12822.49|12939.99|12819.99|12942.49|12822.49|12939.96|12819.96|7
1626190690000|2021-07-13 15:38:10|12939.69|12819.69|12939.76|12819.76|12939.76|12819.76|12938.57|12818.57|10
1626190700000|2021-07-13 15:38:20|12939.74|12819.74|12939.45|12819.45|12939.78|12819.78|12939.23|12819.23|10
1626190710000|2021-07-13 15:38:30|12938.83|12818.83|12938.53|12818.53|12938.84|12818.84|12938.49|12818.49|9
1626190720000|2021-07-13 15:38:40|12938.54|12818.54|12937.17|12817.17|12938.54|12818.54|12937.1|12817.1|10
1626190730000|2021-07-13 15:38:50|12937.1|12817.1|12942.2|12822.2|12942.2|12822.2|12937.01|12817.01|10
1626190740000|2021-07-13 15:39:00|12941.21|12821.21|12941.12|12821.12|12942.25|12822.25|12941.1|12821.1|9
1626190750000|2021-07-13 15:39:10|12941.06|12821.06|12942.05|12822.05|12942.09|12822.09|12941.06|12821.06|7
1626190760000|2021-07-13 15:39:20|12942.09|12822.09|12943.7|12823.7|12943.7|12823.7|12942.02|12822.02|10
1626190770000|2021-07-13 15:39:30|12944.29|12824.29|12946.36|12826.36|12946.36|12826.36|12944.29|12824.29|10
1626190780000|2021-07-13 15:39:40|12946.72|12826.72|12949.07|12829.07|12949.07|12829.07|12946.72|12826.72|10
1626190790000|2021-07-13 15:39:50|12949.42|12829.42|12949.48|12829.48|12949.77|12829.77|12948.8|12828.8|10
1626190800000|2021-07-13 15:40:00|12949.72|12829.72|12949.65|12829.65|12950.49|12830.49|12949.5|12829.5|10
1626190810000|2021-07-13 15:40:10|12949.76|12829.76|12950.01|12830.01|12950.09|12830.09|12948.91|12828.91|10
1626190820000|2021-07-13 15:40:20|12950.16|12830.16|12950.25|12830.25|12950.36|12830.36|12949.89|12829.89|10
1626190830000|2021-07-13 15:40:30|12950.39|12830.39|12950.69|12830.69|12950.73|12830.73|12950.24|12830.24|10
1626190840000|2021-07-13 15:40:40|12952.67|12832.67|12952.14|12832.14|12953.47|12833.47|12952.07|12832.07|10
1626190850000|2021-07-13 15:40:50|12952.08|12832.08|12951.41|12831.41|12952.13|12832.13|12951.32|12831.32|10
1626190860000|2021-07-13 15:41:00|12951.75|12831.75|12951.96|12831.96|12952.06|12832.06|12951.7|12831.7|10
1626190870000|2021-07-13 15:41:10|12952.03|12832.03|12949.73|12829.73|12952.03|12832.03|12949.73|12829.73|9
1626190880000|2021-07-13 15:41:20|12949.74|12829.74|12949.34|12829.34|12949.91|12829.91|12949.16|12829.16|9
1626190890000|2021-07-13 15:41:30|12949.45|12829.45|12949.43|12829.43|12950.19|12830.19|12949.22|12829.22|9
1626190900000|2021-07-13 15:41:40|12949.56|12829.56|12948.79|12828.79|12949.77|12829.77|12948.79|12828.79|10
1626190910000|2021-07-13 15:41:50|12948.48|12828.48|12947.17|12827.17|12948.48|12828.48|12947.17|12827.17|10
1626190920000|2021-07-13 15:42:00|12947.18|12827.18|12945.69|12825.69|12947.21|12827.21|12945.69|12825.69|9
1626190930000|2021-07-13 15:42:10|12946.05|12826.05|12945.99|12825.99|12946.05|12826.05|12945.22|12825.22|7
1626190940000|2021-07-13 15:42:20|12945.98|12825.98|12945.93|12825.93|12946.07|12826.07|12944.97|12824.97|8
1626190950000|2021-07-13 15:42:30|12945.1|12825.1|12949.67|12829.67|12949.67|12829.67|12945.09|12825.09|10
1626190960000|2021-07-13 15:42:40|12949.79|12829.79|12950.91|12830.91|12951.18|12831.18|12949.79|12829.79|10
1626190970000|2021-07-13 15:42:50|12951.12|12831.12|12949.7|12829.7|12951.12|12831.12|12949.7|12829.7|9
1626190980000|2021-07-13 15:43:00|12949.63|12829.63|12949.33|12829.33|12949.93|12829.93|12949.33|12829.33|10
1626190990000|2021-07-13 15:43:10|12950.16|12830.16|12949.98|12829.98|12950.51|12830.51|12949.6|12829.6|10
1626191000000|2021-07-13 15:43:20|12949.88|12829.88|12950.61|12830.61|12950.62|12830.62|12949.88|12829.88|9
1626191010000|2021-07-13 15:43:30|12950.67|12830.67|12952.05|12832.05|12952.05|12832.05|12950.53|12830.53|10
1626191020000|2021-07-13 15:43:40|12952.56|12832.56|12955.08|12835.08|12955.08|12835.08|12952.56|12832.56|10
1626191030000|2021-07-13 15:43:50|12955.18|12835.18|12961.75|12841.75|12961.75|12841.75|12955.18|12835.18|10
1626191040000|2021-07-13 15:44:00|12962.92|12842.92|12965.73|12845.73|12966.13|12846.13|12962.46|12842.46|10
1626191050000|2021-07-13 15:44:10|12966.46|12846.46|12968.14|12848.14|12968.68|12848.68|12966.46|12846.46|10
1626191060000|2021-07-13 15:44:20|12968.08|12848.08|12967.27|12847.27|12968.8|12848.8|12967.27|12847.27|9
1626191070000|2021-07-13 15:44:30|12966.93|12846.93|12967.38|12847.38|12967.38|12847.38|12966.71|12846.71|10
1626191080000|2021-07-13 15:44:40|12966.89|12846.89|12965.63|12845.63|12966.89|12846.89|12965.3|12845.3|10
1626191090000|2021-07-13 15:44:50|12965.51|12845.51|12965.55|12845.55|12965.7|12845.7|12964.36|12844.36|9
1626191100000|2021-07-13 15:45:00|12965.66|12845.66|12967.94|12847.94|12967.94|12847.94|12965.66|12845.66|10
1626191110000|2021-07-13 15:45:10|12968.06|12848.06|12967.32|12847.32|12968.06|12848.06|12967.3|12847.3|9
1626191120000|2021-07-13 15:45:20|12967.45|12847.45|12967.37|12847.37|12967.45|12847.45|12966.95|12846.95|10
1626191130000|2021-07-13 15:45:30|12967.84|12847.84|12972.77|12852.77|12972.93|12852.93|12967.75|12847.75|9
1626191140000|2021-07-13 15:45:40|12972.68|12852.68|12979.83|12859.83|12980.15|12860.15|12972.68|12852.68|10
1626191150000|2021-07-13 15:45:50|12981.15|12861.15|12987.12|12867.12|12987.48|12867.48|12981.15|12861.15|10
1626191160000|2021-07-13 15:46:00|12987.16|12867.16|12987.46|12867.46|12987.46|12867.46|12986.43|12866.43|10
1626191170000|2021-07-13 15:46:10|12987.12|12867.12|12989.08|12869.08|12989.81|12869.81|12987.12|12867.12|10
1626191180000|2021-07-13 15:46:20|12989.63|12869.63|12991.76|12871.76|12991.76|12871.76|12989.3|12869.3|10
1626191190000|2021-07-13 15:46:30|12991.58|12871.58|12992.55|12872.55|12992.6|12872.6|12991.58|12871.58|10
1626191200000|2021-07-13 15:46:40|12992.28|12872.28|13002.3|12882.3|13002.3|12882.3|12992.28|12872.28|10
1626191210000|2021-07-13 15:46:50|13002.37|12882.37|13018.73|12898.73|13019.41|12899.41|13002.37|12882.37|10
1626191220000|2021-07-13 15:47:00|13018.65|12898.65|13020.7|12900.7|13020.7|12900.7|13017.03|12897.03|10
1626191230000|2021-07-13 15:47:10|13022.72|12902.72|13030.68|12910.68|13030.68|12910.68|13022.72|12902.72|10
1626191240000|2021-07-13 15:47:20|13028.56|12908.56|13019.89|12899.89|13029|12909|13019.89|12899.89|10
1626191250000|2021-07-13 15:47:30|13020.12|12900.12|13016.72|12896.72|13020.12|12900.12|13016.72|12896.72|10
1626191260000|2021-07-13 15:47:40|13015.59|12895.59|13015.81|12895.81|13016.39|12896.39|13014.82|12894.82|10
1626191270000|2021-07-13 15:47:50|13015.46|12895.46|13014.76|12894.76|13015.75|12895.75|13014.69|12894.69|10
1626191280000|2021-07-13 15:48:00|13014.47|12894.47|13015.32|12895.32|13015.32|12895.32|13014.47|12894.47|10
1626191290000|2021-07-13 15:48:10|13014.96|12894.96|13013.68|12893.68|13015.37|12895.37|13013.68|12893.68|10
1626191300000|2021-07-13 15:48:20|13013.04|12893.04|13011.31|12891.31|13013.04|12893.04|13011.31|12891.31|10
1626191310000|2021-07-13 15:48:30|13010.52|12890.52|13008.43|12888.43|13010.99|12890.99|13008.43|12888.43|10
1626191320000|2021-07-13 15:48:40|13008|12888|13006.47|12886.47|13008|12888|13006.25|12886.25|9
1626191330000|2021-07-13 15:48:50|13005.93|12885.93|13005.43|12885.43|13005.93|12885.93|13004.21|12884.21|9
1626191340000|2021-07-13 15:49:00|13005.89|12885.89|13008.18|12888.18|13008.18|12888.18|13005.89|12885.89|10
1626191350000|2021-07-13 15:49:10|13009.22|12889.22|13013.01|12893.01|13013.01|12893.01|13009.22|12889.22|10
1626191360000|2021-07-13 15:49:20|13013.06|12893.06|13013.32|12893.32|13013.32|12893.32|13012.38|12892.38|10
1626191370000|2021-07-13 15:49:30|13014.47|12894.47|13016.88|12896.88|13016.88|12896.88|13014.22|12894.22|9
1626191380000|2021-07-13 15:49:40|13017.32|12897.32|13016.72|12896.72|13017.89|12897.89|13016.72|12896.72|10
1626191390000|2021-07-13 15:49:50|13016.92|12896.92|13019.09|12899.09|13019.09|12899.09|13015.9|12895.9|10
1626191400000|2021-07-13 15:50:00|13019.5|12899.5|13022.95|12902.95|13022.95|12902.95|13019.5|12899.5|10
1626191410000|2021-07-13 15:50:10|13022.99|12902.99|13023.08|12903.08|13023.92|12903.92|13022.74|12902.74|10
1626191420000|2021-07-13 15:50:20|13022.83|12902.83|13021.18|12901.18|13022.83|12902.83|13021.18|12901.18|10
1626191430000|2021-07-13 15:50:30|13021.19|12901.19|13020.91|12900.91|13021.19|12901.19|13020.42|12900.42|10
1626191440000|2021-07-13 15:50:40|13020.63|12900.63|13019.11|12899.11|13020.63|12900.63|13018.93|12898.93|9
1626191450000|2021-07-13 15:50:50|13018.23|12898.23|13016.1|12896.1|13018.23|12898.23|13015.85|12895.85|9
1626191460000|2021-07-13 15:51:00|13015.9|12895.9|13014.14|12894.14|13016.01|12896.01|13014.14|12894.14|8
1626191470000|2021-07-13 15:51:10|13014.16|12894.16|13014.03|12894.03|13015.03|12895.03|13014.03|12894.03|10
1626191480000|2021-07-13 15:51:20|13013.99|12893.99|13010.7|12890.7|13013.99|12893.99|13010.58|12890.58|10
1626191490000|2021-07-13 15:51:30|13009.7|12889.7|13008.28|12888.28|13009.7|12889.7|13008.28|12888.28|10
1626191500000|2021-07-13 15:51:40|13008.19|12888.19|13008.54|12888.54|13008.54|12888.54|13007.39|12887.39|10
1626191510000|2021-07-13 15:51:50|13008.66|12888.66|13008.66|12888.66|13010.82|12890.82|13008.42|12888.42|10
1626191520000|2021-07-13 15:52:00|13008.68|12888.68|13008.03|12888.03|13009.06|12889.06|13007.66|12887.66|10
1626191530000|2021-07-13 15:52:10|13007.93|12887.93|13008.82|12888.82|13009.37|12889.37|13007.93|12887.93|9
1626191540000|2021-07-13 15:52:20|13008.92|12888.92|13009.95|12889.95|13009.98|12889.98|13008.39|12888.39|10
1626191550000|2021-07-13 15:52:30|13009.63|12889.63|13011.48|12891.48|13011.48|12891.48|13009.63|12889.63|10
1626191560000|2021-07-13 15:52:40|13012.5|12892.5|13011.39|12891.39|13013.53|12893.53|13011.39|12891.39|10
1626191570000|2021-07-13 15:52:50|13010.98|12890.98|13010.53|12890.53|13011.59|12891.59|13010.43|12890.43|10
1626191580000|2021-07-13 15:53:00|13010.96|12890.96|13010.25|12890.25|13011.1|12891.1|13010.11|12890.11|10
1626191590000|2021-07-13 15:53:10|13010.56|12890.56|13009.98|12889.98|13010.56|12890.56|13009.94|12889.94|10
1626191600000|2021-07-13 15:53:20|13009.95|12889.95|13009.36|12889.36|13010.55|12890.55|13009.36|12889.36|10
1626191610000|2021-07-13 15:53:30|13009.22|12889.22|13006.6|12886.6|13009.22|12889.22|13006.6|12886.6|10
1626191620000|2021-07-13 15:53:40|13006.58|12886.58|13005.87|12885.87|13006.69|12886.69|13005.74|12885.74|10
1626191630000|2021-07-13 15:53:50|13006.03|12886.03|13005.69|12885.69|13006.08|12886.08|13005.64|12885.64|10
1626191640000|2021-07-13 15:54:00|13006.1|12886.1|13006.16|12886.16|13007.02|12887.02|13005.74|12885.74|8
1626191650000|2021-07-13 15:54:10|13006.78|12886.78|13006.13|12886.13|13006.78|12886.78|13005.98|12885.98|10
1626191660000|2021-07-13 15:54:20|13006.15|12886.15|13007.1|12887.1|13007.1|12887.1|13005.99|12885.99|10
1626191670000|2021-07-13 15:54:30|13007.11|12887.11|13007.45|12887.45|13007.72|12887.72|13007.04|12887.04|10
1626191680000|2021-07-13 15:54:40|13007.48|12887.48|13007.45|12887.45|13007.92|12887.92|13007.36|12887.36|9
1626191690000|2021-07-13 15:54:50|13007.16|12887.16|13007.95|12887.95|13007.95|12887.95|13006.32|12886.32|10
1626191700000|2021-07-13 15:55:00|13007.96|12887.96|13006.8|12886.8|13007.96|12887.96|13006.56|12886.56|10
1626191710000|2021-07-13 15:55:10|13006.65|12886.65|13005.87|12885.87|13006.65|12886.65|13005.87|12885.87|10
1626191720000|2021-07-13 15:55:20|13005.82|12885.82|13005.1|12885.1|13005.82|12885.82|13004.35|12884.35|10
1626191730000|2021-07-13 15:55:30|13005.11|12885.11|13005.32|12885.32|13005.41|12885.41|13005.11|12885.11|8
1626191740000|2021-07-13 15:55:40|13005.29|12885.29|13005.86|12885.86|13006.14|12886.14|13005.29|12885.29|10
1626191750000|2021-07-13 15:55:50|13005.81|12885.81|13003.85|12883.85|13005.94|12885.94|13003.79|12883.79|10
1626191760000|2021-07-13 15:56:00|13003.83|12883.83|13002.64|12882.64|13003.83|12883.83|13002.5|12882.5|9
1626191770000|2021-07-13 15:56:10|13002.5|12882.5|12999.98|12879.98|13002.5|12882.5|12999.98|12879.98|8
1626191780000|2021-07-13 15:56:20|12999.79|12879.79|12999.53|12879.53|13000.38|12880.38|12998.92|12878.92|8
1626191790000|2021-07-13 15:56:30|12999.44|12879.44|12997.37|12877.37|12999.44|12879.44|12997.37|12877.37|7
1626191800000|2021-07-13 15:56:40|12994.95|12874.95|12994.6|12874.6|12995.38|12875.38|12994.6|12874.6|9
1626191810000|2021-07-13 15:56:50|12994.58|12874.58|12991.9|12871.9|12994.58|12874.58|12991.9|12871.9|10
1626191820000|2021-07-13 15:57:00|12991.78|12871.78|12990.82|12870.82|12991.93|12871.93|12990.82|12870.82|10
1626191830000|2021-07-13 15:57:10|12990.8|12870.8|12989.19|12869.19|12990.8|12870.8|12988.98|12868.98|9
1626191840000|2021-07-13 15:57:20|12988.85|12868.85|12988.53|12868.53|12988.85|12868.85|12988.13|12868.13|8
1626191850000|2021-07-13 15:57:30|12988.49|12868.49|12988.58|12868.58|12988.94|12868.94|12988.37|12868.37|10
1626191860000|2021-07-13 15:57:40|12988.64|12868.64|12989.33|12869.33|12989.4|12869.4|12988.37|12868.37|9
1626191870000|2021-07-13 15:57:50|12988.18|12868.18|12989.03|12869.03|12989.1|12869.1|12988.18|12868.18|10
1626191880000|2021-07-13 15:58:00|12988.92|12868.92|12990.86|12870.86|12990.88|12870.88|12988.92|12868.92|9
1626191890000|2021-07-13 15:58:10|12991.23|12871.23|12992.34|12872.34|12992.34|12872.34|12991.23|12871.23|9
1626191900000|2021-07-13 15:58:20|12991.97|12871.97|12991.43|12871.43|12992.06|12872.06|12991.31|12871.31|10
1626191910000|2021-07-13 15:58:30|12991.47|12871.47|12990.2|12870.2|12991.47|12871.47|12990.2|12870.2|10
1626191920000|2021-07-13 15:58:40|12990.07|12870.07|12988.37|12868.37|12990.07|12870.07|12988.37|12868.37|10
1626191930000|2021-07-13 15:58:50|12988.65|12868.65|12987.54|12867.54|12988.85|12868.85|12987.54|12867.54|10
1626191940000|2021-07-13 15:59:00|12987.53|12867.53|12988.13|12868.13|12988.41|12868.41|12987.52|12867.52|10
1626191950000|2021-07-13 15:59:10|12987.89|12867.89|12989.61|12869.61|12989.61|12869.61|12987.43|12867.43|10
1626191960000|2021-07-13 15:59:20|12989.69|12869.69|12990.73|12870.73|12990.73|12870.73|12989.64|12869.64|9
1626191970000|2021-07-13 15:59:30|12990.8|12870.8|12991.82|12871.82|12991.82|12871.82|12990.78|12870.78|9
1626191980000|2021-07-13 15:59:40|12991.85|12871.85|12994.18|12874.18|12994.18|12874.18|12991.85|12871.85|10
1626191990000|2021-07-13 15:59:50|12994.31|12874.31|12994.74|12874.74|12995.4|12875.4|12994.29|12874.29|10
1626192000000|2021-07-13 16:00:00|12995.07|12875.07|12995.85|12875.85|12996.21|12876.21|12995.07|12875.07|10
1626192010000|2021-07-13 16:00:10|12994.74|12874.74|12991.28|12871.28|12994.74|12874.74|12991.02|12871.02|10
1626192020000|2021-07-13 16:00:20|12990.79|12870.79|12988.63|12868.63|12991.29|12871.29|12988.63|12868.63|10
1626192030000|2021-07-13 16:00:30|12988.55|12868.55|12988.98|12868.98|12988.98|12868.98|12987.05|12867.05|10
1626192040000|2021-07-13 16:00:40|12989.43|12869.43|13002.61|12882.61|13002.61|12882.61|12989.43|12869.43|10
1626192050000|2021-07-13 16:00:50|13003.4|12883.4|13006.95|12886.95|13007|12887|13003.4|12883.4|10
1626192060000|2021-07-13 16:01:00|13007.16|12887.16|13007.41|12887.41|13007.41|12887.41|13006.66|12886.66|10
1626192070000|2021-07-13 16:01:10|13006.87|12886.87|13010.85|12890.85|13010.85|12890.85|13005.81|12885.81|10
1626192080000|2021-07-13 16:01:20|13013.27|12893.27|13018.66|12898.66|13018.66|12898.66|13013.27|12893.27|9
1626192090000|2021-07-13 16:01:30|13018.02|12898.02|13013.76|12893.76|13019.63|12899.63|13013.76|12893.76|10
1626192100000|2021-07-13 16:01:40|13012.52|12892.52|13008.87|12888.87|13012.52|12892.52|13008.87|12888.87|10
1626192110000|2021-07-13 16:01:50|13009.12|12889.12|13010.4|12890.4|13010.4|12890.4|13008.14|12888.14|9
1626192120000|2021-07-13 16:02:00|13010.7|12890.7|13008.2|12888.2|13010.92|12890.92|13008.2|12888.2|10
1626192130000|2021-07-13 16:02:10|13005.98|12885.98|13000.21|12880.21|13005.98|12885.98|13000.21|12880.21|10
1626192140000|2021-07-13 16:02:20|12998.57|12878.57|12989.87|12869.87|12998.57|12878.57|12989.87|12869.87|10
1626192150000|2021-07-13 16:02:30|12990.54|12870.54|12989.05|12869.05|12990.54|12870.54|12989.05|12869.05|10
1626192160000|2021-07-13 16:02:40|12988.54|12868.54|12984.76|12864.76|12988.54|12868.54|12984.76|12864.76|10
1626192170000|2021-07-13 16:02:50|12985.43|12865.43|12984.35|12864.35|12985.43|12865.43|12983.55|12863.55|10
1626192180000|2021-07-13 16:03:00|12983.93|12863.93|12982.28|12862.28|12984.27|12864.27|12982.28|12862.28|10
1626192190000|2021-07-13 16:03:10|12981.94|12861.94|12980.8|12860.8|12982.45|12862.45|12980.8|12860.8|10
1626192200000|2021-07-13 16:03:20|12980.71|12860.71|12980.09|12860.09|12980.71|12860.71|12979.33|12859.33|10
1626192210000|2021-07-13 16:03:30|12979.94|12859.94|12979.34|12859.34|12979.96|12859.96|12979.22|12859.22|10
1626192220000|2021-07-13 16:03:40|12979.32|12859.32|12977.66|12857.66|12979.32|12859.32|12976.82|12856.82|10
1626192230000|2021-07-13 16:03:50|12977.52|12857.52|12976.22|12856.22|12977.52|12857.52|12975.27|12855.27|9
1626192240000|2021-07-13 16:04:00|12975.83|12855.83|12974.59|12854.59|12976.08|12856.08|12974.22|12854.22|10
1626192250000|2021-07-13 16:04:10|12974.28|12854.28|12971.41|12851.41|12974.28|12854.28|12971.41|12851.41|10
1626192260000|2021-07-13 16:04:20|12970.31|12850.31|12967.48|12847.48|12970.31|12850.31|12967.48|12847.48|10
1626192270000|2021-07-13 16:04:30|12967.72|12847.72|12969.32|12849.32|12969.52|12849.52|12967.39|12847.39|10
1626192280000|2021-07-13 16:04:40|12969.12|12849.12|12969.33|12849.33|12969.95|12849.95|12969.12|12849.12|10
1626192290000|2021-07-13 16:04:50|12969.24|12849.24|12968.93|12848.93|12969.36|12849.36|12968.58|12848.58|9
1626192300000|2021-07-13 16:05:00|12968.58|12848.58|12968|12848|12968.58|12848.58|12967.1|12847.1|10
1626192310000|2021-07-13 16:05:10|12968.34|12848.34|12973.42|12853.42|12973.42|12853.42|12968.34|12848.34|10
1626192320000|2021-07-13 16:05:20|12973.38|12853.38|12975.29|12855.29|12975.29|12855.29|12973.38|12853.38|10
1626192330000|2021-07-13 16:05:30|12974.39|12854.39|12971.9|12851.9|12974.39|12854.39|12971.9|12851.9|10
1626192340000|2021-07-13 16:05:40|12971.27|12851.27|12967.99|12847.99|12971.27|12851.27|12967.99|12847.99|10
1626192350000|2021-07-13 16:05:50|12967.81|12847.81|12967.79|12847.79|12968.04|12848.04|12967.35|12847.35|10
1626192360000|2021-07-13 16:06:00|12967.71|12847.71|12966.37|12846.37|12967.84|12847.84|12966.37|12846.37|10
1626192370000|2021-07-13 16:06:10|12966.27|12846.27|12965.36|12845.36|12966.27|12846.27|12965.35|12845.35|10
1626192380000|2021-07-13 16:06:20|12966.19|12846.19|12963.37|12843.37|12966.43|12846.43|12963.2|12843.2|10
1626192390000|2021-07-13 16:06:30|12962.45|12842.45|12958.98|12838.98|12962.45|12842.45|12958.72|12838.72|10
1626192400000|2021-07-13 16:06:40|12959.22|12839.22|12959.04|12839.04|12959.29|12839.29|12958.38|12838.38|10
1626192410000|2021-07-13 16:06:50|12959|12839|12957.27|12837.27|12959|12839|12957.27|12837.27|10
1626192420000|2021-07-13 16:07:00|12956.85|12836.85|12956.21|12836.21|12957.27|12837.27|12956.12|12836.12|9
1626192430000|2021-07-13 16:07:10|12956.65|12836.65|12956.49|12836.49|12957.23|12837.23|12955.29|12835.29|10
1626192440000|2021-07-13 16:07:20|12956.64|12836.64|12956.66|12836.66|12957.18|12837.18|12956.23|12836.23|10
1626192450000|2021-07-13 16:07:30|12956.68|12836.68|12960.74|12840.74|12960.74|12840.74|12956.68|12836.68|10
1626192460000|2021-07-13 16:07:40|12960.54|12840.54|12960.91|12840.91|12961.18|12841.18|12960.2|12840.2|10
1626192470000|2021-07-13 16:07:50|12961.09|12841.09|12958.49|12838.49|12961.11|12841.11|12958.49|12838.49|10
1626192480000|2021-07-13 16:08:00|12958.12|12838.12|12959.64|12839.64|12959.64|12839.64|12957.79|12837.79|10
1626192490000|2021-07-13 16:08:10|12960.38|12840.38|12961.73|12841.73|12961.79|12841.79|12959.52|12839.52|10
1626192500000|2021-07-13 16:08:20|12961.55|12841.55|12962.23|12842.23|12962.23|12842.23|12961.49|12841.49|10
1626192510000|2021-07-13 16:08:30|12961.82|12841.82|12960.93|12840.93|12961.82|12841.82|12960.93|12840.93|10
1626192520000|2021-07-13 16:08:40|12960.61|12840.61|12959.48|12839.48|12960.61|12840.61|12959.23|12839.23|9
1626192530000|2021-07-13 16:08:50|12959.5|12839.5|12960.48|12840.48|12960.78|12840.78|12959.45|12839.45|9
1626192540000|2021-07-13 16:09:00|12960.56|12840.56|12959.49|12839.49|12960.56|12840.56|12959.49|12839.49|8
1626192550000|2021-07-13 16:09:10|12959.44|12839.44|12958.42|12838.42|12959.44|12839.44|12958.38|12838.38|10
1626192560000|2021-07-13 16:09:20|12958.46|12838.46|12959.87|12839.87|12959.91|12839.91|12958.46|12838.46|10
1626192570000|2021-07-13 16:09:30|12959.85|12839.85|12959.89|12839.89|12959.89|12839.89|12958.89|12838.89|8
1626192580000|2021-07-13 16:09:40|12959.92|12839.92|12960.4|12840.4|12960.72|12840.72|12959.92|12839.92|9
1626192590000|2021-07-13 16:09:50|12960.7|12840.7|12961.42|12841.42|12961.63|12841.63|12960.37|12840.37|10
1626192600000|2021-07-13 16:10:00|12961.4|12841.4|12961.5|12841.5|12961.62|12841.62|12961.24|12841.24|9
1626192610000|2021-07-13 16:10:10|12961.27|12841.27|12961.38|12841.38|12961.38|12841.38|12960.17|12840.17|10
1626192620000|2021-07-13 16:10:20|12962.02|12842.02|12961.16|12841.16|12962.1|12842.1|12960.38|12840.38|10
1626192630000|2021-07-13 16:10:30|12961.48|12841.48|12956.92|12836.92|12961.48|12841.48|12956.92|12836.92|10
1626192640000|2021-07-13 16:10:40|12956.73|12836.73|12956.35|12836.35|12957.65|12837.65|12956.35|12836.35|9
1626192650000|2021-07-13 16:10:50|12956.46|12836.46|12958.62|12838.62|12958.62|12838.62|12956.4|12836.4|9
1626192660000|2021-07-13 16:11:00|12958.87|12838.87|12960.55|12840.55|12960.56|12840.56|12958.54|12838.54|10
1626192670000|2021-07-13 16:11:10|12960.7|12840.7|12961.2|12841.2|12961.55|12841.55|12960.7|12840.7|10
1626192680000|2021-07-13 16:11:20|12961.09|12841.09|12961.89|12841.89|12962.06|12842.06|12961.09|12841.09|10
1626192690000|2021-07-13 16:11:30|12962.04|12842.04|12962.08|12842.08|12962.2|12842.2|12961.86|12841.86|10
1626192700000|2021-07-13 16:11:40|12962.12|12842.12|12959.64|12839.64|12962.12|12842.12|12959.64|12839.64|10
1626192710000|2021-07-13 16:11:50|12959.66|12839.66|12957.21|12837.21|12959.66|12839.66|12957.21|12837.21|10
1626192720000|2021-07-13 16:12:00|12957.18|12837.18|12954.3|12834.3|12957.18|12837.18|12954.3|12834.3|10
1626192730000|2021-07-13 16:12:10|12954.2|12834.2|12953.92|12833.92|12954.2|12834.2|12953.39|12833.39|10
1626192740000|2021-07-13 16:12:20|12953.77|12833.77|12949.43|12829.43|12953.77|12833.77|12949.43|12829.43|10
1626192750000|2021-07-13 16:12:30|12949.54|12829.54|12948.35|12828.35|12949.57|12829.57|12948.31|12828.31|10
1626192760000|2021-07-13 16:12:40|12948.3|12828.3|12948.24|12828.24|12948.5|12828.5|12947.88|12827.88|9
1626192770000|2021-07-13 16:12:50|12948.05|12828.05|12946.53|12826.53|12948.22|12828.22|12946.53|12826.53|10
1626192780000|2021-07-13 16:13:00|12946.47|12826.47|12947.36|12827.36|12947.36|12827.36|12946.03|12826.03|10
1626192790000|2021-07-13 16:13:10|12947.23|12827.23|12946.59|12826.59|12947.23|12827.23|12946.59|12826.59|8
1626192800000|2021-07-13 16:13:20|12946.36|12826.36|12946.82|12826.82|12946.82|12826.82|12946.17|12826.17|10
1626192810000|2021-07-13 16:13:30|12946.86|12826.86|12947.19|12827.19|12947.55|12827.55|12946.69|12826.69|10
1626192820000|2021-07-13 16:13:40|12947.25|12827.25|12947.29|12827.29|12947.53|12827.53|12947.18|12827.18|9
1626192830000|2021-07-13 16:13:50|12947.2|12827.2|12947.95|12827.95|12947.95|12827.95|12946.41|12826.41|10
1626192840000|2021-07-13 16:14:00|12947.85|12827.85|12947.89|12827.89|12948.4|12828.4|12947.39|12827.39|10
1626192850000|2021-07-13 16:14:10|12947.91|12827.91|12944.02|12824.02|12947.91|12827.91|12943.3|12823.3|10
1626192860000|2021-07-13 16:14:20|12943.98|12823.98|12943.44|12823.44|12944.1|12824.1|12943.11|12823.11|10
1626192870000|2021-07-13 16:14:30|12943.4|12823.4|12942.94|12822.94|12943.4|12823.4|12942.57|12822.57|10
1626192880000|2021-07-13 16:14:40|12942.76|12822.76|12941.69|12821.69|12942.76|12822.76|12941.69|12821.69|8
1626192890000|2021-07-13 16:14:50|12941.56|12821.56|12941.39|12821.39|12941.56|12821.56|12941.27|12821.27|8
1626192900000|2021-07-13 16:15:00|12940.31|12820.31|12939.02|12819.02|12940.31|12820.31|12939.02|12819.02|10
1626192910000|2021-07-13 16:15:10|12938.78|12818.78|12939.28|12819.28|12939.63|12819.63|12938.78|12818.78|10
1626192920000|2021-07-13 16:15:20|12940.26|12820.26|12940.82|12820.82|12940.97|12820.97|12940.26|12820.26|10
1626192930000|2021-07-13 16:15:30|12940.99|12820.99|12945.02|12825.02|12945.17|12825.17|12940.52|12820.52|10
1626192940000|2021-07-13 16:15:40|12945.13|12825.13|12945.54|12825.54|12946.58|12826.58|12944.75|12824.75|10
1626192950000|2021-07-13 16:15:50|12945.58|12825.58|12945.87|12825.87|12945.87|12825.87|12945.57|12825.57|9
1626192960000|2021-07-13 16:16:00|12945.65|12825.65|12946.45|12826.45|12946.45|12826.45|12945.65|12825.65|7
1626192970000|2021-07-13 16:16:10|12946.39|12826.39|12945.64|12825.64|12946.61|12826.61|12945.64|12825.64|10
1626192980000|2021-07-13 16:16:20|12946.72|12826.72|12948.23|12828.23|12948.23|12828.23|12946.19|12826.19|9
1626192990000|2021-07-13 16:16:30|12948.39|12828.39|12949.54|12829.54|12949.88|12829.88|12948.2|12828.2|10
1626193000000|2021-07-13 16:16:40|12949.55|12829.55|12951.22|12831.22|12951.22|12831.22|12949.55|12829.55|10
1626193010000|2021-07-13 16:16:50|12951.61|12831.61|12957.01|12837.01|12957.01|12837.01|12951.34|12831.34|10
1626193020000|2021-07-13 16:17:00|12958.39|12838.39|12958.04|12838.04|12958.39|12838.39|12957.51|12837.51|10
1626193030000|2021-07-13 16:17:10|12957.39|12837.39|12956.82|12836.82|12957.39|12837.39|12956.72|12836.72|9
1626193040000|2021-07-13 16:17:20|12956.37|12836.37|12950.18|12830.18|12956.37|12836.37|12950.18|12830.18|10
1626193050000|2021-07-13 16:17:30|12949.99|12829.99|12946.67|12826.67|12949.99|12829.99|12946.67|12826.67|9
1626193060000|2021-07-13 16:17:40|12946.76|12826.76|12947.61|12827.61|12947.77|12827.77|12946.62|12826.62|10
1626193070000|2021-07-13 16:17:50|12947.7|12827.7|12948.52|12828.52|12948.52|12828.52|12947.38|12827.38|10
1626193080000|2021-07-13 16:18:00|12948.41|12828.41|12948.93|12828.93|12948.93|12828.93|12948.26|12828.26|9
1626193090000|2021-07-13 16:18:10|12948.89|12828.89|12949.37|12829.37|12949.39|12829.39|12948.85|12828.85|10
1626193100000|2021-07-13 16:18:20|12948.95|12828.95|12954.57|12834.57|12954.57|12834.57|12948.95|12828.95|9
1626193110000|2021-07-13 16:18:30|12954.86|12834.86|12957.16|12837.16|12957.16|12837.16|12954.81|12834.81|9
1626193120000|2021-07-13 16:18:40|12957.15|12837.15|12960.33|12840.33|12960.33|12840.33|12957.15|12837.15|10
1626193130000|2021-07-13 16:18:50|12960.19|12840.19|12959.72|12839.72|12960.23|12840.23|12959.72|12839.72|9
1626193140000|2021-07-13 16:19:00|12960.9|12840.9|12962.57|12842.57|12962.57|12842.57|12960.21|12840.21|8
1626193150000|2021-07-13 16:19:10|12962.25|12842.25|12960.79|12840.79|12962.25|12842.25|12960.79|12840.79|10
1626193160000|2021-07-13 16:19:20|12960.23|12840.23|12961.01|12841.01|12961.04|12841.04|12960.12|12840.12|10
1626193170000|2021-07-13 16:19:30|12961.36|12841.36|12959.71|12839.71|12961.4|12841.4|12959.71|12839.71|7
1626193180000|2021-07-13 16:19:40|12960.08|12840.08|12959.3|12839.3|12960.08|12840.08|12958.8|12838.8|10
1626193190000|2021-07-13 16:19:50|12958.45|12838.45|12957.69|12837.69|12958.46|12838.46|12957.69|12837.69|8
1626193200000|2021-07-13 16:20:00|12957.74|12837.74|12958.98|12838.98|12958.98|12838.98|12957.34|12837.34|10
1626193210000|2021-07-13 16:20:10|12959.29|12839.29|12960.62|12840.62|12960.62|12840.62|12959.29|12839.29|10
1626193220000|2021-07-13 16:20:20|12961.99|12841.99|12964.76|12844.76|12964.76|12844.76|12961.99|12841.99|10
1626193230000|2021-07-13 16:20:30|12965.47|12845.47|12968.25|12848.25|12968.28|12848.28|12964.61|12844.61|10
1626193240000|2021-07-13 16:20:40|12969.28|12849.28|12970.9|12850.9|12970.9|12850.9|12969.28|12849.28|10
1626193250000|2021-07-13 16:20:50|12970.81|12850.81|12972.71|12852.71|12972.71|12852.71|12970.81|12850.81|10
1626193260000|2021-07-13 16:21:00|12974.1|12854.1|12976.56|12856.56|12976.68|12856.68|12973.91|12853.91|10
1626193270000|2021-07-13 16:21:10|12976.85|12856.85|12977.55|12857.55|12977.55|12857.55|12976.85|12856.85|10
1626193280000|2021-07-13 16:21:20|12977.46|12857.46|12979.62|12859.62|12979.62|12859.62|12977.33|12857.33|9
1626193290000|2021-07-13 16:21:30|12980.2|12860.2|12982.6|12862.6|12983.04|12863.04|12980.2|12860.2|9
1626193300000|2021-07-13 16:21:40|12982.69|12862.69|12982.67|12862.67|12982.95|12862.95|12982.37|12862.37|9
1626193310000|2021-07-13 16:21:50|12982.71|12862.71|12984.1|12864.1|12984.71|12864.71|12982.71|12862.71|9
1626193320000|2021-07-13 16:22:00|12983.72|12863.72|12981.81|12861.81|12983.72|12863.72|12981.71|12861.71|10
1626193330000|2021-07-13 16:22:10|12981.49|12861.49|12979.26|12859.26|12981.49|12861.49|12979.26|12859.26|10
1626193340000|2021-07-13 16:22:20|12979.23|12859.23|12979.24|12859.24|12980.08|12860.08|12978.93|12858.93|9
1626193350000|2021-07-13 16:22:30|12979.25|12859.25|12977.96|12857.96|12979.25|12859.25|12977.9|12857.9|10
1626193360000|2021-07-13 16:22:40|12977.37|12857.37|12973.26|12853.26|12977.37|12857.37|12973.26|12853.26|10
1626193370000|2021-07-13 16:22:50|12973.77|12853.77|12973.72|12853.72|12974.48|12854.48|12973.72|12853.72|8
1626193380000|2021-07-13 16:23:00|12973.68|12853.68|12974.35|12854.35|12974.41|12854.41|12973.68|12853.68|10
1626193390000|2021-07-13 16:23:10|12974.55|12854.55|12973.61|12853.61|12974.75|12854.75|12973.61|12853.61|10
1626193400000|2021-07-13 16:23:20|12974.15|12854.15|12974.82|12854.82|12974.82|12854.82|12973.99|12853.99|9
1626193410000|2021-07-13 16:23:30|12974.57|12854.57|12972.74|12852.74|12974.57|12854.57|12972.22|12852.22|10
1626193420000|2021-07-13 16:23:40|12972.65|12852.65|12968.68|12848.68|12972.65|12852.65|12968.68|12848.68|10
1626193430000|2021-07-13 16:23:50|12968.66|12848.66|12968.63|12848.63|12968.66|12848.66|12967.32|12847.32|9
1626193440000|2021-07-13 16:24:00|12968.79|12848.79|12970.36|12850.36|12970.36|12850.36|12968.79|12848.79|10
1626193450000|2021-07-13 16:24:10|12970.16|12850.16|12967.64|12847.64|12970.16|12850.16|12967.64|12847.64|10
1626193460000|2021-07-13 16:24:20|12968.26|12848.26|12967.35|12847.35|12968.26|12848.26|12967.13|12847.13|10
1626193470000|2021-07-13 16:24:30|12967.24|12847.24|12966.74|12846.74|12968.04|12848.04|12966.74|12846.74|9
1626193480000|2021-07-13 16:24:40|12966.55|12846.55|12967.62|12847.62|12967.62|12847.62|12966.06|12846.06|9
1626193490000|2021-07-13 16:24:50|12967.91|12847.91|12969.13|12849.13|12969.13|12849.13|12967.91|12847.91|9
1626193500000|2021-07-13 16:25:00|12968.9|12848.9|12967.58|12847.58|12968.9|12848.9|12967.58|12847.58|10
1626193510000|2021-07-13 16:25:10|12967.32|12847.32|12967.58|12847.58|12967.58|12847.58|12966.84|12846.84|8
1626193520000|2021-07-13 16:25:20|12967.78|12847.78|12970.05|12850.05|12970.09|12850.09|12967.78|12847.78|10
1626193530000|2021-07-13 16:25:30|12969.99|12849.99|12973.7|12853.7|12973.7|12853.7|12969.99|12849.99|10
1626193540000|2021-07-13 16:25:40|12973.36|12853.36|12975.3|12855.3|12975.3|12855.3|12973.36|12853.36|10
1626193550000|2021-07-13 16:25:50|12975.8|12855.8|12977.29|12857.29|12977.29|12857.29|12975.74|12855.74|10
1626193560000|2021-07-13 16:26:00|12977.3|12857.3|12976.2|12856.2|12977.38|12857.38|12976.2|12856.2|10
1626193570000|2021-07-13 16:26:10|12976.32|12856.32|12977.67|12857.67|12977.67|12857.67|12976.3|12856.3|10
1626193580000|2021-07-13 16:26:20|12977.69|12857.69|12980.68|12860.68|12980.68|12860.68|12977.69|12857.69|10
1626193590000|2021-07-13 16:26:30|12981.08|12861.08|12984.55|12864.55|12984.6|12864.6|12981.08|12861.08|9
1626193600000|2021-07-13 16:26:40|12984.59|12864.59|12985.84|12865.84|12985.84|12865.84|12984.59|12864.59|9
1626193610000|2021-07-13 16:26:50|12985.85|12865.85|12986.52|12866.52|12986.56|12866.56|12985.67|12865.67|10
1626193620000|2021-07-13 16:27:00|12986.43|12866.43|12986.59|12866.59|12987.33|12867.33|12986.43|12866.43|9
1626193630000|2021-07-13 16:27:10|12986.55|12866.55|12986.95|12866.95|12986.95|12866.95|12986.55|12866.55|9
1626193640000|2021-07-13 16:27:20|12987.19|12867.19|12990.24|12870.24|12990.24|12870.24|12987.19|12867.19|10
1626193650000|2021-07-13 16:27:30|12990.37|12870.37|12992.96|12872.96|12993.08|12873.08|12990.37|12870.37|10
1626193660000|2021-07-13 16:27:40|12993.13|12873.13|12994.07|12874.07|12994.44|12874.44|12992.74|12872.74|10
1626193670000|2021-07-13 16:27:50|12994.08|12874.08|12994|12874|12994.48|12874.48|12993.2|12873.2|10
1626193680000|2021-07-13 16:28:00|12993.96|12873.96|12994.12|12874.12|12994.72|12874.72|12993.64|12873.64|10
1626193690000|2021-07-13 16:28:10|12994.09|12874.09|12992|12872|12994.09|12874.09|12991.3|12871.3|10
1626193700000|2021-07-13 16:28:20|12991.22|12871.22|12991.08|12871.08|12991.53|12871.53|12989.91|12869.91|8
1626193710000|2021-07-13 16:28:30|12990.4|12870.4|12990.47|12870.47|12990.63|12870.63|12990.31|12870.31|9
1626193720000|2021-07-13 16:28:40|12990.18|12870.18|12990.1|12870.1|12990.24|12870.24|12989.99|12869.99|8
1626193730000|2021-07-13 16:28:50|12990.04|12870.04|12989.57|12869.57|12990.16|12870.16|12989.57|12869.57|9
1626193740000|2021-07-13 16:29:00|12989.54|12869.54|12990.71|12870.71|12991.5|12871.5|12989.54|12869.54|9
1626193750000|2021-07-13 16:29:10|12990.85|12870.85|12992.51|12872.51|12992.51|12872.51|12990.85|12870.85|10
1626193760000|2021-07-13 16:29:20|12992.5|12872.5|12993.35|12873.35|12993.35|12873.35|12992.47|12872.47|8
1626193770000|2021-07-13 16:29:30|12992.43|12872.43|12991.85|12871.85|12992.43|12872.43|12991.76|12871.76|10
1626193780000|2021-07-13 16:29:40|12991.83|12871.83|12990.34|12870.34|12991.83|12871.83|12990.34|12870.34|10
1626193790000|2021-07-13 16:29:50|12990.17|12870.17|12989.84|12869.84|12990.17|12870.17|12989.84|12869.84|8
1626193800000|2021-07-13 16:30:00|12989.86|12869.86|12987.41|12867.41|12989.86|12869.86|12987.41|12867.41|9
1626193810000|2021-07-13 16:30:10|12987.26|12867.26|12986.72|12866.72|12987.26|12867.26|12986.33|12866.33|7
1626193820000|2021-07-13 16:30:20|12986.83|12866.83|12990.25|12870.25|12990.25|12870.25|12986.83|12866.83|8
1626193830000|2021-07-13 16:30:30|12990.77|12870.77|12995.47|12875.47|12995.47|12875.47|12990.77|12870.77|10
1626193840000|2021-07-13 16:30:40|12995.53|12875.53|12996.58|12876.58|12996.65|12876.65|12995.53|12875.53|10
1626193850000|2021-07-13 16:30:50|12997.41|12877.41|13000.04|12880.04|13000.04|12880.04|12997.41|12877.41|10
1626193860000|2021-07-13 16:31:00|13000.87|12880.87|13000.32|12880.32|13001.14|12881.14|13000.3|12880.3|10
1626193870000|2021-07-13 16:31:10|13000.5|12880.5|13000.99|12880.99|13000.99|12880.99|12998.89|12878.89|10
1626193880000|2021-07-13 16:31:20|13001.03|12881.03|13004.44|12884.44|13004.63|12884.63|13001.03|12881.03|10
1626193890000|2021-07-13 16:31:30|13004.47|12884.47|13005.15|12885.15|13005.76|12885.76|13004.47|12884.47|10
1626193900000|2021-07-13 16:31:40|13005.03|12885.03|13005.67|12885.67|13005.74|12885.74|13005.02|12885.02|10
1626193910000|2021-07-13 16:31:50|13005.58|12885.58|13005.67|12885.67|13005.92|12885.92|13005.55|12885.55|8
1626193920000|2021-07-13 16:32:00|13006.04|12886.04|13006.54|12886.54|13006.54|12886.54|13006.04|12886.04|8
1626193930000|2021-07-13 16:32:10|13006.61|12886.61|13007.32|12887.32|13007.32|12887.32|13006.61|12886.61|9
1626193940000|2021-07-13 16:32:20|13007.37|12887.37|13007.1|12887.1|13007.38|12887.38|13007.09|12887.09|9
1626193950000|2021-07-13 16:32:30|13007.38|12887.38|13009.19|12889.19|13009.19|12889.19|13007.25|12887.25|10
1626193960000|2021-07-13 16:32:40|13009.2|12889.2|13009.96|12889.96|13009.96|12889.96|13009.04|12889.04|10
1626193970000|2021-07-13 16:32:50|13009.82|12889.82|13008.8|12888.8|13009.82|12889.82|13008.8|12888.8|9
1626193980000|2021-07-13 16:33:00|13007.72|12887.72|13007.44|12887.44|13008.4|12888.4|13006.83|12886.83|10
1626193990000|2021-07-13 16:33:10|13006.57|12886.57|13007.13|12887.13|13007.15|12887.15|13006.57|12886.57|9
1626194000000|2021-07-13 16:33:20|13007.21|12887.21|13009.61|12889.61|13009.61|12889.61|13007.21|12887.21|10
1626194010000|2021-07-13 16:33:30|13009.7|12889.7|13011.13|12891.13|13011.13|12891.13|13009.7|12889.7|9
1626194020000|2021-07-13 16:33:40|13010.54|12890.54|13010.45|12890.45|13010.59|12890.59|13010.17|12890.17|8
1626194030000|2021-07-13 16:33:50|13010.4|12890.4|13013.9|12893.9|13013.9|12893.9|13010.4|12890.4|10
1626194040000|2021-07-13 16:34:00|13013.28|12893.28|13013.01|12893.01|13013.51|12893.51|13013.01|12893.01|9
1626194050000|2021-07-13 16:34:10|13013.05|12893.05|13011.98|12891.98|13013.05|12893.05|13011.98|12891.98|10
1626194060000|2021-07-13 16:34:20|13012.13|12892.13|13015.2|12895.2|13015.26|12895.26|13012.13|12892.13|10
1626194070000|2021-07-13 16:34:30|13015.26|12895.26|13017.29|12897.29|13017.41|12897.41|13015.26|12895.26|10
1626194080000|2021-07-13 16:34:40|13017.06|12897.06|13016.75|12896.75|13017.37|12897.37|13016.29|12896.29|10
1626194090000|2021-07-13 16:34:50|13017.26|12897.26|13017.19|12897.19|13017.44|12897.44|13017.13|12897.13|10
1626194100000|2021-07-13 16:35:00|13017.05|12897.05|13016.01|12896.01|13017.17|12897.17|13016.01|12896.01|9
1626194110000|2021-07-13 16:35:10|13016.04|12896.04|13012.99|12892.99|13016.04|12896.04|13012.99|12892.99|10
1626194120000|2021-07-13 16:35:20|13013.21|12893.21|13011.46|12891.46|13013.46|12893.46|13011.46|12891.46|10
1626194130000|2021-07-13 16:35:30|13011.54|12891.54|13009.73|12889.73|13011.54|12891.54|13009.73|12889.73|10
1626194140000|2021-07-13 16:35:40|13009.62|12889.62|13006.88|12886.88|13009.62|12889.62|13006.88|12886.88|10
1626194150000|2021-07-13 16:35:50|13006.15|12886.15|13001.53|12881.53|13006.15|12886.15|13001.53|12881.53|10
1626194160000|2021-07-13 16:36:00|13001.32|12881.32|13001.56|12881.56|13001.56|12881.56|13001.07|12881.07|10
1626194170000|2021-07-13 16:36:10|13002.25|12882.25|13002.62|12882.62|13002.84|12882.84|13001.85|12881.85|9
1626194180000|2021-07-13 16:36:20|13001.91|12881.91|13002.04|12882.04|13002.79|12882.79|13001.55|12881.55|10
1626194190000|2021-07-13 16:36:30|13002.02|12882.02|13001.8|12881.8|13002.69|12882.69|13000.97|12880.97|10
1626194200000|2021-07-13 16:36:40|13001.71|12881.71|13001.11|12881.11|13002.23|12882.23|13001.11|12881.11|10
1626194210000|2021-07-13 16:36:50|13000.81|12880.81|12997.63|12877.63|13000.81|12880.81|12997.63|12877.63|10
1626194220000|2021-07-13 16:37:00|12998|12878|12993.66|12873.66|12998|12878|12993.04|12873.04|10
1626194230000|2021-07-13 16:37:10|12993.63|12873.63|12990.49|12870.49|12993.63|12873.63|12990.42|12870.42|10
1626194240000|2021-07-13 16:37:20|12990.6|12870.6|12991.18|12871.18|12991.18|12871.18|12990.01|12870.01|10
1626194250000|2021-07-13 16:37:30|12991.13|12871.13|12989.12|12869.12|12991.13|12871.13|12989.12|12869.12|9
1626194260000|2021-07-13 16:37:40|12988.58|12868.58|12987.45|12867.45|12988.58|12868.58|12987.35|12867.35|9
1626194270000|2021-07-13 16:37:50|12987.36|12867.36|12987.17|12867.17|12987.55|12867.55|12986.9|12866.9|9
1626194280000|2021-07-13 16:38:00|12987.21|12867.21|12986.29|12866.29|12987.21|12867.21|12986.27|12866.27|9
1626194290000|2021-07-13 16:38:10|12986.2|12866.2|12988.09|12868.09|12988.14|12868.14|12986.2|12866.2|9
1626194300000|2021-07-13 16:38:20|12988.49|12868.49|12990.85|12870.85|12990.85|12870.85|12988.49|12868.49|9
1626194310000|2021-07-13 16:38:30|12990.76|12870.76|12989.25|12869.25|12991.04|12871.04|12989.23|12869.23|9
1626194320000|2021-07-13 16:38:40|12988.53|12868.53|12988.01|12868.01|12988.97|12868.97|12988.01|12868.01|10
1626194330000|2021-07-13 16:38:50|12987.75|12867.75|12986.63|12866.63|12987.75|12867.75|12985.75|12865.75|9
1626194340000|2021-07-13 16:39:00|12986.59|12866.59|12985.12|12865.12|12986.59|12866.59|12985.12|12865.12|10
1626194350000|2021-07-13 16:39:10|12984.93|12864.93|12982.38|12862.38|12984.93|12864.93|12982.38|12862.38|10
1626194360000|2021-07-13 16:39:20|12981.63|12861.63|12980.65|12860.65|12981.63|12861.63|12980.65|12860.65|10
1626194370000|2021-07-13 16:39:30|12980.74|12860.74|12980.68|12860.68|12980.74|12860.74|12979.99|12859.99|10
1626194380000|2021-07-13 16:39:40|12980.48|12860.48|12979.87|12859.87|12980.7|12860.7|12979.86|12859.86|10
1626194390000|2021-07-13 16:39:50|12979.94|12859.94|12979.66|12859.66|12979.94|12859.94|12979.21|12859.21|10
1626194400000|2021-07-13 16:40:00|12979.47|12859.47|12978.84|12858.84|12979.62|12859.62|12978.71|12858.71|10
1626194410000|2021-07-13 16:40:10|12978.75|12858.75|12977.01|12857.01|12978.75|12858.75|12977.01|12857.01|10
1626194420000|2021-07-13 16:40:20|12976.85|12856.85|12976.33|12856.33|12976.92|12856.92|12976.33|12856.33|9
1626194430000|2021-07-13 16:40:30|12976.26|12856.26|12975.88|12855.88|12977.02|12857.02|12975.88|12855.88|10
1626194440000|2021-07-13 16:40:40|12976.33|12856.33|12977.89|12857.89|12977.89|12857.89|12976.25|12856.25|7
1626194450000|2021-07-13 16:40:50|12978.01|12858.01|12978.3|12858.3|12978.3|12858.3|12977.9|12857.9|10
1626194460000|2021-07-13 16:41:00|12978.31|12858.31|12978.54|12858.54|12978.81|12858.81|12978.31|12858.31|9
1626194470000|2021-07-13 16:41:10|12978.87|12858.87|12977.85|12857.85|12978.87|12858.87|12977.4|12857.4|10
1626194480000|2021-07-13 16:41:20|12977.76|12857.76|12978.12|12858.12|12978.41|12858.41|12977.76|12857.76|10
1626194490000|2021-07-13 16:41:30|12978.24|12858.24|12980|12860|12980.56|12860.56|12978.23|12858.23|9
1626194500000|2021-07-13 16:41:40|12980.02|12860.02|12980.62|12860.62|12980.85|12860.85|12980.02|12860.02|8
1626194510000|2021-07-13 16:41:50|12981.61|12861.61|12981|12861|12981.61|12861.61|12980.26|12860.26|9
1626194520000|2021-07-13 16:42:00|12980.91|12860.91|12978.76|12858.76|12980.91|12860.91|12978.76|12858.76|10
1626194530000|2021-07-13 16:42:10|12978.4|12858.4|12977.64|12857.64|12978.89|12858.89|12977.46|12857.46|10
1626194540000|2021-07-13 16:42:20|12977.39|12857.39|12976.85|12856.85|12977.39|12857.39|12976.85|12856.85|10
1626194550000|2021-07-13 16:42:30|12976.52|12856.52|12971.57|12851.57|12976.52|12856.52|12971.57|12851.57|10
1626194560000|2021-07-13 16:42:40|12971.45|12851.45|12968.97|12848.97|12971.45|12851.45|12968.97|12848.97|10
1626194570000|2021-07-13 16:42:50|12968.73|12848.73|12966.86|12846.86|12968.73|12848.73|12966.86|12846.86|9
1626194580000|2021-07-13 16:43:00|12966.97|12846.97|12967.66|12847.66|12967.66|12847.66|12966.64|12846.64|9
1626194590000|2021-07-13 16:43:10|12967.74|12847.74|12967.16|12847.16|12967.87|12847.87|12967.06|12847.06|9
1626194600000|2021-07-13 16:43:20|12968.01|12848.01|12967.91|12847.91|12968.25|12848.25|12967.91|12847.91|9
1626194610000|2021-07-13 16:43:30|12968.02|12848.02|12966.36|12846.36|12968.14|12848.14|12966.36|12846.36|10
1626194620000|2021-07-13 16:43:40|12966.48|12846.48|12966.42|12846.42|12966.84|12846.84|12966.36|12846.36|9
1626194630000|2021-07-13 16:43:50|12966.35|12846.35|12964.58|12844.58|12966.35|12846.35|12964.58|12844.58|10
1626194640000|2021-07-13 16:44:00|12964.46|12844.46|12964.97|12844.97|12964.98|12844.98|12963.97|12843.97|10
1626194650000|2021-07-13 16:44:10|12965.06|12845.06|12964.67|12844.67|12965.06|12845.06|12963.67|12843.67|9
1626194660000|2021-07-13 16:44:20|12964.59|12844.59|12965.29|12845.29|12965.29|12845.29|12963.81|12843.81|10
1626194670000|2021-07-13 16:44:30|12965.41|12845.41|12966.13|12846.13|12966.16|12846.16|12965.37|12845.37|9
1626194680000|2021-07-13 16:44:40|12966.35|12846.35|12967.45|12847.45|12967.45|12847.45|12966.35|12846.35|10
1626194690000|2021-07-13 16:44:50|12967.36|12847.36|12967.01|12847.01|12967.52|12847.52|12966.79|12846.79|10
1626194700000|2021-07-13 16:45:00|12966.92|12846.92|12969.25|12849.25|12969.25|12849.25|12966.92|12846.92|10
1626194710000|2021-07-13 16:45:10|12969.39|12849.39|12972.15|12852.15|12972.15|12852.15|12969.39|12849.39|9
1626194720000|2021-07-13 16:45:20|12972.01|12852.01|12971.98|12851.98|12973.09|12853.09|12971.24|12851.24|10
1626194730000|2021-07-13 16:45:30|12971.37|12851.37|12966.67|12846.67|12971.37|12851.37|12966.67|12846.67|10
1626194740000|2021-07-13 16:45:40|12966.37|12846.37|12963.89|12843.89|12966.37|12846.37|12963.57|12843.57|10
1626194750000|2021-07-13 16:45:50|12963.75|12843.75|12964.59|12844.59|12964.59|12844.59|12963.34|12843.34|10
1626194760000|2021-07-13 16:46:00|12965.21|12845.21|12964.36|12844.36|12965.21|12845.21|12964.32|12844.32|9
1626194770000|2021-07-13 16:46:10|12964.35|12844.35|12964.49|12844.49|12964.6|12844.6|12964.25|12844.25|10
1626194780000|2021-07-13 16:46:20|12964.42|12844.42|12961.23|12841.23|12965.09|12845.09|12961.23|12841.23|9
1626194790000|2021-07-13 16:46:30|12960|12840|12959.15|12839.15|12960.27|12840.27|12959.08|12839.08|10
1626194800000|2021-07-13 16:46:40|12959.19|12839.19|12957.75|12837.75|12959.2|12839.2|12957.66|12837.66|10
1626194810000|2021-07-13 16:46:50|12957.76|12837.76|12957.87|12837.87|12957.87|12837.87|12957.47|12837.47|9
1626194820000|2021-07-13 16:47:00|12957.95|12837.95|12957.41|12837.41|12957.95|12837.95|12956.96|12836.96|9
1626194830000|2021-07-13 16:47:10|12957.39|12837.39|12958.1|12838.1|12958.34|12838.34|12957.23|12837.23|9
1626194840000|2021-07-13 16:47:20|12957.19|12837.19|12956.69|12836.69|12957.19|12837.19|12956.67|12836.67|7
1626194850000|2021-07-13 16:47:30|12955.62|12835.62|12952.47|12832.47|12955.62|12835.62|12952.47|12832.47|10
1626194860000|2021-07-13 16:47:40|12952.42|12832.42|12950.66|12830.66|12952.43|12832.43|12950.66|12830.66|9
1626194870000|2021-07-13 16:47:50|12950.25|12830.25|12945.19|12825.19|12950.25|12830.25|12945.19|12825.19|10
1626194880000|2021-07-13 16:48:00|12945.11|12825.11|12945.01|12825.01|12945.11|12825.11|12943.41|12823.41|9
1626194890000|2021-07-13 16:48:10|12944.55|12824.55|12946.3|12826.3|12946.3|12826.3|12944.55|12824.55|10
1626194900000|2021-07-13 16:48:20|12947.58|12827.58|12949.1|12829.1|12949.1|12829.1|12947.58|12827.58|10
1626194910000|2021-07-13 16:48:30|12949.05|12829.05|12948.59|12828.59|12949.49|12829.49|12948.57|12828.57|10
1626194920000|2021-07-13 16:48:40|12948.61|12828.61|12950.29|12830.29|12950.29|12830.29|12948.61|12828.61|10
1626194930000|2021-07-13 16:48:50|12950.24|12830.24|12954.15|12834.15|12954.15|12834.15|12950.24|12830.24|10
1626194940000|2021-07-13 16:49:00|12954.4|12834.4|12954.8|12834.8|12955.29|12835.29|12954.4|12834.4|9
1626194950000|2021-07-13 16:49:10|12954.57|12834.57|12954.73|12834.73|12954.85|12834.85|12953.68|12833.68|10
1626194960000|2021-07-13 16:49:20|12954.63|12834.63|12955.08|12835.08|12955.24|12835.24|12954.63|12834.63|9
1626194970000|2021-07-13 16:49:30|12954.83|12834.83|12955.62|12835.62|12955.88|12835.88|12954.81|12834.81|9
1626194980000|2021-07-13 16:49:40|12955.21|12835.21|12955.8|12835.8|12955.82|12835.82|12954.95|12834.95|10
1626194990000|2021-07-13 16:49:50|12956.99|12836.99|12957.3|12837.3|12957.53|12837.53|12956.99|12836.99|9
1626195000000|2021-07-13 16:50:00|12957.43|12837.43|12957.05|12837.05|12957.43|12837.43|12956.65|12836.65|10
1626195010000|2021-07-13 16:50:10|12957.25|12837.25|12959.98|12839.98|12959.98|12839.98|12957.25|12837.25|9
1626195020000|2021-07-13 16:50:20|12961.07|12841.07|12963.5|12843.5|12963.64|12843.64|12961.07|12841.07|9
1626195030000|2021-07-13 16:50:30|12963.52|12843.52|12966.01|12846.01|12966.01|12846.01|12963.52|12843.52|9
1626195040000|2021-07-13 16:50:40|12967.63|12847.63|12968.88|12848.88|12968.95|12848.95|12967.63|12847.63|8
1626195050000|2021-07-13 16:50:50|12968.81|12848.81|12968.66|12848.66|12968.98|12848.98|12968.61|12848.61|10
1626195060000|2021-07-13 16:51:00|12968.38|12848.38|12967.47|12847.47|12968.38|12848.38|12967.34|12847.34|10
1626195070000|2021-07-13 16:51:10|12967.39|12847.39|12969.98|12849.98|12969.98|12849.98|12967.35|12847.35|10
1626195080000|2021-07-13 16:51:20|12970.56|12850.56|12972.15|12852.15|12972.15|12852.15|12970.32|12850.32|9
1626195090000|2021-07-13 16:51:30|12972.67|12852.67|12976.62|12856.62|12976.62|12856.62|12972.67|12852.67|10
1626195100000|2021-07-13 16:51:40|12976.59|12856.59|12979|12859|12979.03|12859.03|12976.59|12856.59|10
1626195110000|2021-07-13 16:51:50|12978.99|12858.99|12980.37|12860.37|12980.68|12860.68|12978.96|12858.96|8
1626195120000|2021-07-13 16:52:00|12980.52|12860.52|12981.68|12861.68|12981.79|12861.79|12980.51|12860.51|9
1626195130000|2021-07-13 16:52:10|12981.69|12861.69|12981.1|12861.1|12981.69|12861.69|12980.44|12860.44|10
1626195140000|2021-07-13 16:52:20|12981.11|12861.11|12982.42|12862.42|12982.42|12862.42|12981.05|12861.05|10
1626195150000|2021-07-13 16:52:30|12982.72|12862.72|12983.85|12863.85|12983.85|12863.85|12982.72|12862.72|10
1626195160000|2021-07-13 16:52:40|12983.95|12863.95|12985.5|12865.5|12985.5|12865.5|12983.95|12863.95|10
1626195170000|2021-07-13 16:52:50|12985.58|12865.58|12988.15|12868.15|12988.15|12868.15|12985.58|12865.58|9
1626195180000|2021-07-13 16:53:00|12988.23|12868.23|12988.47|12868.47|12989.14|12869.14|12988.23|12868.23|10
1626195190000|2021-07-13 16:53:10|12989.31|12869.31|12987.23|12867.23|12989.32|12869.32|12987.23|12867.23|10
1626195200000|2021-07-13 16:53:20|12987.96|12867.96|12987.88|12867.88|12988.17|12868.17|12987.84|12867.84|9
1626195210000|2021-07-13 16:53:30|12987.59|12867.59|12987.88|12867.88|12987.88|12867.88|12987.58|12867.58|8
1626195220000|2021-07-13 16:53:40|12987.94|12867.94|12989.15|12869.15|12989.15|12869.15|12987.83|12867.83|8
1626195230000|2021-07-13 16:53:50|12989.33|12869.33|12989.74|12869.74|12989.8|12869.8|12989.33|12869.33|10
1626195240000|2021-07-13 16:54:00|12989.81|12869.81|12990.55|12870.55|12990.84|12870.84|12989.08|12869.08|9
1626195250000|2021-07-13 16:54:10|12990.48|12870.48|12989.6|12869.6|12990.48|12870.48|12989.54|12869.54|9
1626195260000|2021-07-13 16:54:20|12989.53|12869.53|12990.26|12870.26|12990.26|12870.26|12989.26|12869.26|9
1626195270000|2021-07-13 16:54:30|12989.84|12869.84|12989.13|12869.13|12989.84|12869.84|12989.13|12869.13|8
1626195280000|2021-07-13 16:54:40|12989.31|12869.31|12988.54|12868.54|12989.31|12869.31|12988.29|12868.29|8
1626195290000|2021-07-13 16:54:50|12988.8|12868.8|12989.51|12869.51|12989.51|12869.51|12988.68|12868.68|10
1626195300000|2021-07-13 16:55:00|12989.52|12869.52|12988.34|12868.34|12989.52|12869.52|12988.26|12868.26|9
1626195310000|2021-07-13 16:55:10|12988.18|12868.18|12985.79|12865.79|12988.18|12868.18|12985.79|12865.79|10
1626195320000|2021-07-13 16:55:20|12985.2|12865.2|12982.41|12862.41|12985.2|12865.2|12982.41|12862.41|9
1626195330000|2021-07-13 16:55:30|12982.4|12862.4|12982.66|12862.66|12982.67|12862.67|12982.12|12862.12|8
1626195340000|2021-07-13 16:55:40|12982.57|12862.57|12982.2|12862.2|12982.64|12862.64|12982.19|12862.19|10
1626195350000|2021-07-13 16:55:50|12982.3|12862.3|12981.44|12861.44|12982.3|12862.3|12980.59|12860.59|10
1626195360000|2021-07-13 16:56:00|12981.02|12861.02|12979.46|12859.46|12981.02|12861.02|12979.46|12859.46|9
1626195370000|2021-07-13 16:56:10|12979.29|12859.29|12980.11|12860.11|12980.11|12860.11|12979.17|12859.17|9
1626195380000|2021-07-13 16:56:20|12980.49|12860.49|12979.56|12859.56|12980.49|12860.49|12979.53|12859.53|10
1626195390000|2021-07-13 16:56:30|12979.48|12859.48|12978.72|12858.72|12979.48|12859.48|12978.46|12858.46|9
1626195400000|2021-07-13 16:56:40|12978.66|12858.66|12979.01|12859.01|12979.3|12859.3|12978.5|12858.5|9
1626195410000|2021-07-13 16:56:50|12979.05|12859.05|12979.36|12859.36|12979.36|12859.36|12978.37|12858.37|10
1626195420000|2021-07-13 16:57:00|12979.27|12859.27|12981.43|12861.43|12981.43|12861.43|12979.27|12859.27|9
1626195430000|2021-07-13 16:57:10|12982.15|12862.15|12985.67|12865.67|12985.67|12865.67|12982.15|12862.15|10
1626195440000|2021-07-13 16:57:20|12986.05|12866.05|12988.85|12868.85|12988.89|12868.89|12986.05|12866.05|10
1626195450000|2021-07-13 16:57:30|12988.92|12868.92|12989.32|12869.32|12989.32|12869.32|12988.92|12868.92|9
1626195460000|2021-07-13 16:57:40|12989.33|12869.33|12990.08|12870.08|12990.08|12870.08|12989.27|12869.27|10
1626195470000|2021-07-13 16:57:50|12989.79|12869.79|12990.75|12870.75|12990.75|12870.75|12989.55|12869.55|9
1626195480000|2021-07-13 16:58:00|12990.65|12870.65|12987.78|12867.78|12990.65|12870.65|12987.78|12867.78|10
1626195490000|2021-07-13 16:58:10|12987.5|12867.5|12985.53|12865.53|12987.5|12867.5|12985.53|12865.53|10
1626195500000|2021-07-13 16:58:20|12986.02|12866.02|12984.72|12864.72|12986.02|12866.02|12984.72|12864.72|9
1626195510000|2021-07-13 16:58:30|12984.5|12864.5|12984.74|12864.74|12984.74|12864.74|12983.63|12863.63|10
1626195520000|2021-07-13 16:58:40|12984.07|12864.07|12985.02|12865.02|12986.11|12866.11|12984.07|12864.07|10
1626195530000|2021-07-13 16:58:50|12984.97|12864.97|12985.52|12865.52|12985.52|12865.52|12984.48|12864.48|9
1626195540000|2021-07-13 16:59:00|12985.55|12865.55|12987.46|12867.46|12987.46|12867.46|12985.43|12865.43|10
1626195550000|2021-07-13 16:59:10|12986.42|12866.42|12985.06|12865.06|12986.42|12866.42|12984.96|12864.96|10
1626195560000|2021-07-13 16:59:20|12984.63|12864.63|12983.91|12863.91|12984.64|12864.64|12983.86|12863.86|9
1626195570000|2021-07-13 16:59:30|12984.49|12864.49|12986.28|12866.28|12986.28|12866.28|12984.49|12864.49|10
1626195580000|2021-07-13 16:59:40|12986.13|12866.13|12984.05|12864.05|12986.4|12866.4|12984.05|12864.05|9
1626195590000|2021-07-13 16:59:50|12983.89|12863.89|12983.24|12863.24|12984.06|12864.06|12982.86|12862.86|10
1626195600000|2021-07-13 17:00:00|12983.33|12863.33|12984.16|12864.16|12984.46|12864.46|12983.18|12863.18|9
1626195610000|2021-07-13 17:00:10|12984.5|12864.5|12986.28|12866.28|12986.81|12866.81|12984.5|12864.5|10
1626195620000|2021-07-13 17:00:20|12986.73|12866.73|12990.04|12870.04|12990.04|12870.04|12986.5|12866.5|10
1626195630000|2021-07-13 17:00:30|12990.1|12870.1|12991.41|12871.41|12991.41|12871.41|12989.76|12869.76|10
1626195640000|2021-07-13 17:00:40|12991.57|12871.57|12993.28|12873.28|12993.37|12873.37|12991.57|12871.57|10
1626195650000|2021-07-13 17:00:50|12993.41|12873.41|12993.17|12873.17|12993.61|12873.61|12993.17|12873.17|7
1626195660000|2021-07-13 17:01:00|12992.96|12872.96|12991.3|12871.3|12993.38|12873.38|12991.3|12871.3|10
1626195670000|2021-07-13 17:01:10|12991.33|12871.33|12991.27|12871.27|12991.45|12871.45|12990.64|12870.64|10
1626195680000|2021-07-13 17:01:20|12992.11|12872.11|12993.15|12873.15|12993.15|12873.15|12991.93|12871.93|9
1626195690000|2021-07-13 17:01:30|12993.23|12873.23|12993.29|12873.29|12993.57|12873.57|12993.1|12873.1|10
1626195700000|2021-07-13 17:01:40|12994.24|12874.24|12998.83|12878.83|12998.83|12878.83|12994.24|12874.24|10
1626195710000|2021-07-13 17:01:50|12998.98|12878.98|13000.73|12880.73|13000.73|12880.73|12998.87|12878.87|9
1626195720000|2021-07-13 17:02:00|13000.31|12880.31|12998.88|12878.88|13000.57|12880.57|12998.88|12878.88|10
1626195730000|2021-07-13 17:02:10|12998.37|12878.37|12997.48|12877.48|12998.37|12878.37|12996.95|12876.95|10
1626195740000|2021-07-13 17:02:20|12997.3|12877.3|13000.03|12880.03|13000.03|12880.03|12997.3|12877.3|9
1626195750000|2021-07-13 17:02:30|12999.87|12879.87|13000.6|12880.6|13001.52|12881.52|12999.87|12879.87|9
1626195760000|2021-07-13 17:02:40|13000.55|12880.55|13000.22|12880.22|13001.35|12881.35|13000.22|12880.22|10
1626195770000|2021-07-13 17:02:50|13001.13|12881.13|13000.27|12880.27|13001.54|12881.54|13000.27|12880.27|8
1626195780000|2021-07-13 17:03:00|13000.48|12880.48|12998.21|12878.21|13000.82|12880.82|12998.21|12878.21|10
1626195790000|2021-07-13 17:03:10|12998.23|12878.23|12998.97|12878.97|12998.97|12878.97|12998.23|12878.23|10
1626195800000|2021-07-13 17:03:20|12998.92|12878.92|12999.35|12879.35|12999.5|12879.5|12998.92|12878.92|7
1626195810000|2021-07-13 17:03:30|12998.92|12878.92|12998.24|12878.24|12998.92|12878.92|12998.06|12878.06|9
1626195820000|2021-07-13 17:03:40|12998.22|12878.22|12996.56|12876.56|12998.22|12878.22|12996.56|12876.56|10
1626195830000|2021-07-13 17:03:50|12996.48|12876.48|12994.12|12874.12|12996.48|12876.48|12994.12|12874.12|10
1626195840000|2021-07-13 17:04:00|12994.69|12874.69|12991.93|12871.93|12994.69|12874.69|12991.93|12871.93|10
1626195850000|2021-07-13 17:04:10|12991.95|12871.95|12992.13|12872.13|12992.13|12872.13|12991.46|12871.46|10
1626195860000|2021-07-13 17:04:20|12992.33|12872.33|12992.99|12872.99|12993.05|12873.05|12992.29|12872.29|9
1626195870000|2021-07-13 17:04:30|12992.88|12872.88|12989.61|12869.61|12993.04|12873.04|12989.61|12869.61|10
1626195880000|2021-07-13 17:04:40|12989.06|12869.06|12986.68|12866.68|12989.06|12869.06|12986.54|12866.54|10
1626195890000|2021-07-13 17:04:50|12986.76|12866.76|12986.9|12866.9|12987.16|12867.16|12986.67|12866.67|10
1626195900000|2021-07-13 17:05:00|12986.94|12866.94|12988.71|12868.71|12988.98|12868.98|12986.85|12866.85|9
1626195910000|2021-07-13 17:05:10|12989.07|12869.07|12992.4|12872.4|12992.4|12872.4|12989.07|12869.07|9
1626195920000|2021-07-13 17:05:20|12993.18|12873.18|12998.38|12878.38|12998.99|12878.99|12993.17|12873.17|10
1626195930000|2021-07-13 17:05:30|12998.59|12878.59|13000.12|12880.12|13000.12|12880.12|12998.43|12878.43|10
1626195940000|2021-07-13 17:05:40|13000.79|12880.79|13001.42|12881.42|13001.42|12881.42|13000.29|12880.29|10
1626195950000|2021-07-13 17:05:50|13001.4|12881.4|12999.09|12879.09|13001.4|12881.4|12999.09|12879.09|8
1626195960000|2021-07-13 17:06:00|12998.82|12878.82|13000.78|12880.78|13000.8|12880.8|12998.82|12878.82|10
1626195970000|2021-07-13 17:06:10|13000.8|12880.8|13002.71|12882.71|13002.71|12882.71|13000.8|12880.8|10
1626195980000|2021-07-13 17:06:20|13003.32|12883.32|13006.36|12886.36|13006.36|12886.36|13003.32|12883.32|9
1626195990000|2021-07-13 17:06:30|13005.7|12885.7|13008.3|12888.3|13008.3|12888.3|13005.7|12885.7|10
1626196000000|2021-07-13 17:06:40|13008.79|12888.79|13010.18|12890.18|13010.18|12890.18|13008.79|12888.79|9
1626196010000|2021-07-13 17:06:50|13010.39|12890.39|13009.09|12889.09|13010.61|12890.61|13009.09|12889.09|10
1626196020000|2021-07-13 17:07:00|13009.04|12889.04|13008.97|12888.97|13009.04|12889.04|13008.35|12888.35|9
1626196030000|2021-07-13 17:07:10|13008.98|12888.98|13010.24|12890.24|13010.3|12890.3|13008.98|12888.98|10
1626196040000|2021-07-13 17:07:20|13010.22|12890.22|13011.58|12891.58|13011.58|12891.58|13010.17|12890.17|9
1626196050000|2021-07-13 17:07:30|13011.62|12891.62|13011.76|12891.76|13012.46|12892.46|13011.62|12891.62|9
1626196060000|2021-07-13 17:07:40|13012.25|12892.25|13013.85|12893.85|13013.85|12893.85|13011.84|12891.84|9
1626196070000|2021-07-13 17:07:50|13014.08|12894.08|13015.33|12895.33|13015.65|12895.65|13014.08|12894.08|10
1626196080000|2021-07-13 17:08:00|13015.1|12895.1|13012.64|12892.64|13015.27|12895.27|13012.64|12892.64|9
1626196090000|2021-07-13 17:08:10|13012.14|12892.14|13009.55|12889.55|13012.14|12892.14|13009.55|12889.55|9
1626196100000|2021-07-13 17:08:20|13009.03|12889.03|13008.76|12888.76|13009.03|12889.03|13007.16|12887.16|10
1626196110000|2021-07-13 17:08:30|13008.94|12888.94|13008.49|12888.49|13008.99|12888.99|13008.49|12888.49|8
1626196120000|2021-07-13 17:08:40|13008.69|12888.69|13008.43|12888.43|13008.69|12888.69|13008.05|12888.05|9
1626196130000|2021-07-13 17:08:50|13008.42|12888.42|13009.51|12889.51|13009.51|12889.51|13008.42|12888.42|9
1626196140000|2021-07-13 17:09:00|13009.96|12889.96|13009.74|12889.74|13010|12890|13009.69|12889.69|9
1626196150000|2021-07-13 17:09:10|13009.76|12889.76|13010.04|12890.04|13010.32|12890.32|13009.74|12889.74|10
1626196160000|2021-07-13 17:09:20|13009.74|12889.74|13014.75|12894.75|13014.75|12894.75|13009.74|12889.74|10
1626196170000|2021-07-13 17:09:30|13016.37|12896.37|13021.06|12901.06|13021.06|12901.06|13016.37|12896.37|10
1626196180000|2021-07-13 17:09:40|13021.63|12901.63|13022.97|12902.97|13022.97|12902.97|13020.79|12900.79|10
1626196190000|2021-07-13 17:09:50|13022.84|12902.84|13020.26|12900.26|13022.92|12902.92|13020.26|12900.26|9
1626196200000|2021-07-13 17:10:00|13021.2|12901.2|13014.58|12894.58|13021.2|12901.2|13014.58|12894.58|10
1626196210000|2021-07-13 17:10:10|13013.56|12893.56|13011.37|12891.37|13013.56|12893.56|13011.37|12891.37|10
1626196220000|2021-07-13 17:10:20|13010.94|12890.94|13007.09|12887.09|13010.94|12890.94|13007.09|12887.09|8
1626196230000|2021-07-13 17:10:30|13006.48|12886.48|13003.84|12883.84|13006.48|12886.48|13003.84|12883.84|10
1626196240000|2021-07-13 17:10:40|13003.36|12883.36|12999.92|12879.92|13003.36|12883.36|12999.92|12879.92|10
1626196250000|2021-07-13 17:10:50|12999.74|12879.74|12999.69|12879.69|13000.32|12880.32|12999.16|12879.16|10
1626196260000|2021-07-13 17:11:00|12998.49|12878.49|12998.18|12878.18|12998.93|12878.93|12997.98|12877.98|8
1626196270000|2021-07-13 17:11:10|12997.51|12877.51|12997.78|12877.78|12997.95|12877.95|12997.51|12877.51|10
1626196280000|2021-07-13 17:11:20|12997.91|12877.91|12999.65|12879.65|12999.65|12879.65|12997.9|12877.9|10
1626196290000|2021-07-13 17:11:30|12999.91|12879.91|12999.73|12879.73|12999.91|12879.91|12999.64|12879.64|9
1626196300000|2021-07-13 17:11:40|12999.42|12879.42|13000.02|12880.02|13000.02|12880.02|12998.94|12878.94|8
1626196310000|2021-07-13 17:11:50|13000.03|12880.03|12999.81|12879.81|13000.21|12880.21|12999.77|12879.77|10
1626196320000|2021-07-13 17:12:00|12999.42|12879.42|12996.62|12876.62|12999.62|12879.62|12996.62|12876.62|9
1626196330000|2021-07-13 17:12:10|12996.68|12876.68|12993.57|12873.57|12996.73|12876.73|12993.57|12873.57|10
1626196340000|2021-07-13 17:12:20|12993.29|12873.29|12993.13|12873.13|12993.37|12873.37|12992.7|12872.7|9
1626196350000|2021-07-13 17:12:30|12992.78|12872.78|12991.6|12871.6|12992.78|12872.78|12991.6|12871.6|8
1626196360000|2021-07-13 17:12:40|12991.63|12871.63|12992.59|12872.59|12992.59|12872.59|12991.42|12871.42|7
1626196370000|2021-07-13 17:12:50|12992.63|12872.63|12991.52|12871.52|12992.63|12872.63|12991.28|12871.28|9
1626196380000|2021-07-13 17:13:00|12991.71|12871.71|12991.97|12871.97|12991.97|12871.97|12991.61|12871.61|9
1626196390000|2021-07-13 17:13:10|12991.82|12871.82|12992.22|12872.22|12992.22|12872.22|12991.81|12871.81|7
1626196400000|2021-07-13 17:13:20|12992.42|12872.42|12992.37|12872.37|12993.18|12873.18|12992.36|12872.36|9
1626196410000|2021-07-13 17:13:30|12992.38|12872.38|12990.93|12870.93|12992.38|12872.38|12990.93|12870.93|9
1626196420000|2021-07-13 17:13:40|12991.05|12871.05|12992.21|12872.21|12992.3|12872.3|12991.05|12871.05|10
1626196430000|2021-07-13 17:13:50|12992.29|12872.29|12991.42|12871.42|12992.29|12872.29|12991.37|12871.37|8
1626196440000|2021-07-13 17:14:00|12991.46|12871.46|12991.47|12871.47|12991.79|12871.79|12991.46|12871.46|9
1626196450000|2021-07-13 17:14:10|12991.41|12871.41|12991.11|12871.11|12991.41|12871.41|12991.08|12871.08|5
1626196460000|2021-07-13 17:14:20|12991.12|12871.12|12991.06|12871.06|12992.01|12872.01|12991.06|12871.06|10
1626196470000|2021-07-13 17:14:30|12990.77|12870.77|12989.03|12869.03|12990.77|12870.77|12989.03|12869.03|10
1626196480000|2021-07-13 17:14:40|12989.11|12869.11|12986.58|12866.58|12989.11|12869.11|12986.58|12866.58|10
1626196490000|2021-07-13 17:14:50|12986.43|12866.43|12986.16|12866.16|12986.55|12866.55|12986.06|12866.06|8
1626196500000|2021-07-13 17:15:00|12986.11|12866.11|12986.84|12866.84|12987.77|12867.77|12986.07|12866.07|10
1626196510000|2021-07-13 17:15:10|12986.85|12866.85|12987.13|12867.13|12987.13|12867.13|12986.67|12866.67|8
1626196520000|2021-07-13 17:15:20|12987.18|12867.18|12988.92|12868.92|12988.92|12868.92|12987.18|12867.18|8
1626196530000|2021-07-13 17:15:30|12989.03|12869.03|12989.59|12869.59|12989.9|12869.9|12989.03|12869.03|7
1626196540000|2021-07-13 17:15:40|12989.33|12869.33|12988.53|12868.53|12989.33|12869.33|12987.74|12867.74|10
1626196550000|2021-07-13 17:15:50|12988.59|12868.59|12987.83|12867.83|12988.64|12868.64|12987.83|12867.83|8
1626196560000|2021-07-13 17:16:00|12987.9|12867.9|12988.06|12868.06|12988.16|12868.16|12987.9|12867.9|10
1626196570000|2021-07-13 17:16:10|12988.07|12868.07|12987.72|12867.72|12988.08|12868.08|12987.27|12867.27|8
1626196580000|2021-07-13 17:16:20|12987.66|12867.66|12986.99|12866.99|12987.66|12867.66|12986.96|12866.96|9
1626196590000|2021-07-13 17:16:30|12986.8|12866.8|12985.7|12865.7|12986.8|12866.8|12985.67|12865.67|10
1626196600000|2021-07-13 17:16:40|12985.83|12865.83|12983.78|12863.78|12985.83|12865.83|12983.78|12863.78|10
1626196610000|2021-07-13 17:16:50|12983.35|12863.35|12984.41|12864.41|12984.41|12864.41|12983.35|12863.35|10
1626196620000|2021-07-13 17:17:00|12985.45|12865.45|12984.18|12864.18|12985.45|12865.45|12984.16|12864.16|9
1626196630000|2021-07-13 17:17:10|12984.2|12864.2|12983.82|12863.82|12984.21|12864.21|12983.73|12863.73|10
1626196640000|2021-07-13 17:17:20|12983.85|12863.85|12983.39|12863.39|12983.85|12863.85|12983.35|12863.35|9
1626196650000|2021-07-13 17:17:30|12983.52|12863.52|12982.21|12862.21|12983.52|12863.52|12982.17|12862.17|7
1626196660000|2021-07-13 17:17:40|12982.15|12862.15|12982.73|12862.73|12982.73|12862.73|12982.11|12862.11|10
1626196670000|2021-07-13 17:17:50|12982.88|12862.88|12983.57|12863.57|12983.57|12863.57|12982.68|12862.68|8
1626196680000|2021-07-13 17:18:00|12983.64|12863.64|12983.73|12863.73|12983.82|12863.82|12983.64|12863.64|7
1626196690000|2021-07-13 17:18:10|12983.67|12863.67|12982.24|12862.24|12983.67|12863.67|12982.24|12862.24|10
1626196700000|2021-07-13 17:18:20|12981.96|12861.96|12981.73|12861.73|12981.96|12861.96|12980.53|12860.53|8
1626196710000|2021-07-13 17:18:30|12981.83|12861.83|12980.52|12860.52|12981.83|12861.83|12980.52|12860.52|7
1626196720000|2021-07-13 17:18:40|12980.46|12860.46|12980.12|12860.12|12980.46|12860.46|12980.02|12860.02|10
1626196730000|2021-07-13 17:18:50|12980.11|12860.11|12977.01|12857.01|12980.11|12860.11|12977.01|12857.01|8
1626196740000|2021-07-13 17:19:00|12976.97|12856.97|12975.1|12855.1|12976.97|12856.97|12974.81|12854.81|8
1626196750000|2021-07-13 17:19:10|12974.85|12854.85|12974.03|12854.03|12974.85|12854.85|12973.9|12853.9|9
1626196760000|2021-07-13 17:19:20|12974.05|12854.05|12975.76|12855.76|12975.76|12855.76|12974.04|12854.04|9
1626196770000|2021-07-13 17:19:30|12975.41|12855.41|12973.48|12853.48|12975.41|12855.41|12973.44|12853.44|10
1626196780000|2021-07-13 17:19:40|12973.31|12853.31|12973.03|12853.03|12973.35|12853.35|12973.03|12853.03|10
1626196790000|2021-07-13 17:19:50|12973.04|12853.04|12974.22|12854.22|12974.22|12854.22|12972.75|12852.75|10
1626196800000|2021-07-13 17:20:00|12973.33|12853.33|12972.42|12852.42|12973.33|12853.33|12972.37|12852.37|9
1626196810000|2021-07-13 17:20:10|12972.5|12852.5|12972.59|12852.59|12972.74|12852.74|12971.88|12851.88|8
1626196820000|2021-07-13 17:20:20|12972.6|12852.6|12972.16|12852.16|12972.85|12852.85|12972.16|12852.16|10
1626196830000|2021-07-13 17:20:30|12972.07|12852.07|12971.5|12851.5|12972.07|12852.07|12971.37|12851.37|10
1626196840000|2021-07-13 17:20:40|12971.61|12851.61|12972.4|12852.4|12972.4|12852.4|12971.61|12851.61|9
1626196850000|2021-07-13 17:20:50|12972.52|12852.52|12974.82|12854.82|12974.82|12854.82|12972.52|12852.52|10
1626196860000|2021-07-13 17:21:00|12975.27|12855.27|12976.78|12856.78|12976.78|12856.78|12974.77|12854.77|10
1626196870000|2021-07-13 17:21:10|12976.77|12856.77|12977.54|12857.54|12977.82|12857.82|12976.77|12856.77|10
1626196880000|2021-07-13 17:21:20|12977.52|12857.52|12980.6|12860.6|12980.6|12860.6|12977.5|12857.5|10
1626196890000|2021-07-13 17:21:30|12980.63|12860.63|12984.27|12864.27|12984.27|12864.27|12980.63|12860.63|10
1626196900000|2021-07-13 17:21:40|12984.4|12864.4|12985.22|12865.22|12985.22|12865.22|12984.33|12864.33|9
1626196910000|2021-07-13 17:21:50|12985.26|12865.26|12987.63|12867.63|12987.63|12867.63|12985.26|12865.26|10
1626196920000|2021-07-13 17:22:00|12988.22|12868.22|12989.81|12869.81|12989.81|12869.81|12988.22|12868.22|8
1626196930000|2021-07-13 17:22:10|12989.91|12869.91|12986.99|12866.99|12989.91|12869.91|12986.99|12866.99|10
1626196940000|2021-07-13 17:22:20|12987.06|12867.06|12984.75|12864.75|12987.06|12867.06|12984.75|12864.75|8
1626196950000|2021-07-13 17:22:30|12984.96|12864.96|12979.68|12859.68|12984.96|12864.96|12979.68|12859.68|10
1626196960000|2021-07-13 17:22:40|12979.32|12859.32|12976.97|12856.97|12979.34|12859.34|12976.97|12856.97|9
1626196970000|2021-07-13 17:22:50|12976.25|12856.25|12976.33|12856.33|12976.8|12856.8|12975.93|12855.93|9
1626196980000|2021-07-13 17:23:00|12976.09|12856.09|12974.83|12854.83|12976.09|12856.09|12974.83|12854.83|10
1626196990000|2021-07-13 17:23:10|12974.82|12854.82|12974.43|12854.43|12974.82|12854.82|12974.43|12854.43|8
1626197000000|2021-07-13 17:23:20|12974.38|12854.38|12974.55|12854.55|12974.55|12854.55|12974.31|12854.31|7
1626197010000|2021-07-13 17:23:30|12974.78|12854.78|12974.81|12854.81|12974.85|12854.85|12974.71|12854.71|9
1626197020000|2021-07-13 17:23:40|12974.73|12854.73|12974.78|12854.78|12974.95|12854.95|12974.73|12854.73|7
1626197030000|2021-07-13 17:23:50|12974.79|12854.79|12975.36|12855.36|12975.36|12855.36|12974.74|12854.74|10
1626197040000|2021-07-13 17:24:00|12975.34|12855.34|12974.8|12854.8|12975.46|12855.46|12974.8|12854.8|8
1626197050000|2021-07-13 17:24:10|12974.79|12854.79|12974.69|12854.69|12974.98|12854.98|12974.69|12854.69|7
1626197060000|2021-07-13 17:24:20|12975.71|12855.71|12973.6|12853.6|12975.74|12855.74|12973.6|12853.6|9
1626197070000|2021-07-13 17:24:30|12973.56|12853.56|12971.85|12851.85|12973.56|12853.56|12971.85|12851.85|9
1626197080000|2021-07-13 17:24:40|12971.86|12851.86|12971.77|12851.77|12971.91|12851.91|12971.35|12851.35|8
1626197090000|2021-07-13 17:24:50|12971.68|12851.68|12970.18|12850.18|12971.68|12851.68|12970.18|12850.18|8
1626197100000|2021-07-13 17:25:00|12970.25|12850.25|12970.49|12850.49|12970.55|12850.55|12970.25|12850.25|9
1626197110000|2021-07-13 17:25:10|12970.38|12850.38|12968.17|12848.17|12970.38|12850.38|12968.1|12848.1|10
1626197120000|2021-07-13 17:25:20|12968.06|12848.06|12968.44|12848.44|12969.6|12849.6|12968.06|12848.06|9
1626197130000|2021-07-13 17:25:30|12968.77|12848.77|12970.95|12850.95|12970.95|12850.95|12968.77|12848.77|10
1626197140000|2021-07-13 17:25:40|12970.94|12850.94|12972.48|12852.48|12972.54|12852.54|12970.94|12850.94|10
1626197150000|2021-07-13 17:25:50|12972.87|12852.87|12973.22|12853.22|12973.22|12853.22|12972.87|12852.87|8
1626197160000|2021-07-13 17:26:00|12973.23|12853.23|12973.66|12853.66|12974.33|12854.33|12973.23|12853.23|9
1626197170000|2021-07-13 17:26:10|12973.56|12853.56|12972.54|12852.54|12973.61|12853.61|12972.54|12852.54|8
1626197180000|2021-07-13 17:26:20|12972.24|12852.24|12972|12852|12972.24|12852.24|12971.93|12851.93|7
1626197190000|2021-07-13 17:26:30|12972.2|12852.2|12972.3|12852.3|12972.3|12852.3|12972.09|12852.09|10
1626197200000|2021-07-13 17:26:40|12972.4|12852.4|12972.44|12852.44|12972.44|12852.44|12972.1|12852.1|8
1626197210000|2021-07-13 17:26:50|12972.31|12852.31|12973.56|12853.56|12973.79|12853.79|12972.28|12852.28|8
1626197220000|2021-07-13 17:27:00|12974.05|12854.05|12973.42|12853.42|12974.18|12854.18|12973.42|12853.42|10
1626197230000|2021-07-13 17:27:10|12972.37|12852.37|12972.68|12852.68|12972.68|12852.68|12971.05|12851.05|10
1626197240000|2021-07-13 17:27:20|12972.04|12852.04|12967.85|12847.85|12972.04|12852.04|12967.85|12847.85|8
1626197250000|2021-07-13 17:27:30|12967.84|12847.84|12968.32|12848.32|12968.93|12848.93|12967.7|12847.7|10
1626197260000|2021-07-13 17:27:40|12968.45|12848.45|12968.18|12848.18|12968.52|12848.52|12968.14|12848.14|8
1626197270000|2021-07-13 17:27:50|12968.1|12848.1|12966.01|12846.01|12968.1|12848.1|12966.01|12846.01|9
1626197280000|2021-07-13 17:28:00|12965.75|12845.75|12966.93|12846.93|12966.93|12846.93|12964.62|12844.62|10
1626197290000|2021-07-13 17:28:10|12967.38|12847.38|12964.85|12844.85|12967.51|12847.51|12964.85|12844.85|10
1626197300000|2021-07-13 17:28:20|12964.82|12844.82|12963.28|12843.28|12964.82|12844.82|12963.28|12843.28|10
1626197310000|2021-07-13 17:28:30|12963.32|12843.32|12962.72|12842.72|12963.32|12843.32|12962.7|12842.7|8
1626197320000|2021-07-13 17:28:40|12963.08|12843.08|12962.83|12842.83|12963.13|12843.13|12962.73|12842.73|9
1626197330000|2021-07-13 17:28:50|12962.84|12842.84|12963.52|12843.52|12963.52|12843.52|12962.84|12842.84|9
1626197340000|2021-07-13 17:29:00|12963.54|12843.54|12964.83|12844.83|12964.83|12844.83|12963.52|12843.52|10
1626197350000|2021-07-13 17:29:10|12965.11|12845.11|12965.54|12845.54|12965.56|12845.56|12965.11|12845.11|7
1626197360000|2021-07-13 17:29:20|12965.56|12845.56|12963.68|12843.68|12965.68|12845.68|12963.68|12843.68|8
1626197370000|2021-07-13 17:29:30|12963.52|12843.52|12962.83|12842.83|12963.52|12843.52|12962.73|12842.73|8
1626197380000|2021-07-13 17:29:40|12962.82|12842.82|12963.4|12843.4|12963.4|12843.4|12962.37|12842.37|7
1626197390000|2021-07-13 17:29:50|12962.56|12842.56|12963.61|12843.61|12963.66|12843.66|12962.56|12842.56|9
1626197400000|2021-07-13 17:30:00|12963.65|12843.65|12963.14|12843.14|12963.66|12843.66|12963.14|12843.14|10
1626197410000|2021-07-13 17:30:10|12962.89|12842.89|12963.3|12843.3|12963.3|12843.3|12962.89|12842.89|9
1626197420000|2021-07-13 17:30:20|12963.28|12843.28|12965.07|12845.07|12965.07|12845.07|12963.28|12843.28|9
1626197430000|2021-07-13 17:30:30|12965.59|12845.59|12965.92|12845.92|12965.92|12845.92|12965.41|12845.41|8
1626197440000|2021-07-13 17:30:40|12965.95|12845.95|12967.25|12847.25|12967.43|12847.43|12965.95|12845.95|5
1626197450000|2021-07-13 17:30:50|12966.4|12846.4|12964.93|12844.93|12966.4|12846.4|12964.93|12844.93|8
1626197460000|2021-07-13 17:31:00|12964.9|12844.9|12963.82|12843.82|12965|12845|12963.82|12843.82|10
1626197470000|2021-07-13 17:31:10|12963.72|12843.72|12963.02|12843.02|12963.72|12843.72|12963.02|12843.02|9
1626197480000|2021-07-13 17:31:20|12963.01|12843.01|12962.84|12842.84|12963.01|12843.01|12962.65|12842.65|7
1626197490000|2021-07-13 17:31:30|12962.57|12842.57|12963.12|12843.12|12963.13|12843.13|12962.57|12842.57|9
1626197500000|2021-07-13 17:31:40|12963.17|12843.17|12962.64|12842.64|12963.19|12843.19|12962.64|12842.64|6
1626197510000|2021-07-13 17:31:50|12963.5|12843.5|12964.14|12844.14|12964.14|12844.14|12963.5|12843.5|6
1626197520000|2021-07-13 17:32:00|12964.23|12844.23|12965.26|12845.26|12965.26|12845.26|12964.18|12844.18|9
1626197530000|2021-07-13 17:32:10|12964.38|12844.38|12965.77|12845.77|12965.77|12845.77|12964.33|12844.33|9
1626197540000|2021-07-13 17:32:20|12965.59|12845.59|12966.95|12846.95|12967.56|12847.56|12965.59|12845.59|10
1626197550000|2021-07-13 17:32:30|12966.96|12846.96|12967.08|12847.08|12967.17|12847.17|12966.28|12846.28|9
1626197560000|2021-07-13 17:32:40|12967.57|12847.57|12966.89|12846.89|12967.74|12847.74|12966.84|12846.84|9
1626197570000|2021-07-13 17:32:50|12966.83|12846.83|12967.33|12847.33|12967.49|12847.49|12966.83|12846.83|7
1626197580000|2021-07-13 17:33:00|12967.34|12847.34|12966.95|12846.95|12968.11|12848.11|12966.73|12846.73|10
1626197590000|2021-07-13 17:33:10|12967.12|12847.12|12966.33|12846.33|12967.12|12847.12|12966.3|12846.3|8
1626197600000|2021-07-13 17:33:20|12966.73|12846.73|12966.02|12846.02|12966.75|12846.75|12966.02|12846.02|8
1626197610000|2021-07-13 17:33:30|12965.9|12845.9|12965.46|12845.46|12965.9|12845.9|12965.46|12845.46|7
1626197620000|2021-07-13 17:33:40|12965.37|12845.37|12965.61|12845.61|12965.77|12845.77|12965.31|12845.31|5
1626197630000|2021-07-13 17:33:50|12965.41|12845.41|12965.08|12845.08|12965.41|12845.41|12965.08|12845.08|8
1626197640000|2021-07-13 17:34:00|12964.27|12844.27|12961.92|12841.92|12964.37|12844.37|12961.92|12841.92|9
1626197650000|2021-07-13 17:34:10|12961.58|12841.58|12950.09|12830.09|12961.58|12841.58|12950.09|12830.09|10
1626197660000|2021-07-13 17:34:20|12949.93|12829.93|12949.32|12829.32|12949.93|12829.93|12949.3|12829.3|8
1626197670000|2021-07-13 17:34:30|12949.65|12829.65|12950.03|12830.03|12950.03|12830.03|12949.5|12829.5|8
1626197680000|2021-07-13 17:34:40|12949.93|12829.93|12952.03|12832.03|12952.08|12832.08|12949.58|12829.58|10
1626197690000|2021-07-13 17:34:50|12953|12833|12953.06|12833.06|12953.37|12833.37|12952.68|12832.68|10
1626197700000|2021-07-13 17:35:00|12953.22|12833.22|12954.61|12834.61|12954.61|12834.61|12953.1|12833.1|8
1626197710000|2021-07-13 17:35:10|12954.41|12834.41|12957.18|12837.18|12957.18|12837.18|12954.41|12834.41|10
1626197720000|2021-07-13 17:35:20|12957.72|12837.72|12957.88|12837.88|12958.19|12838.19|12957.52|12837.52|10
1626197730000|2021-07-13 17:35:30|12958.22|12838.22|12957.47|12837.47|12959.2|12839.2|12957.47|12837.47|9
1626197740000|2021-07-13 17:35:40|12957.48|12837.48|12957.83|12837.83|12957.83|12837.83|12956.88|12836.88|8
1626197750000|2021-07-13 17:35:50|12958.05|12838.05|12960.47|12840.47|12960.58|12840.58|12958.05|12838.05|10
1626197760000|2021-07-13 17:36:00|12960.52|12840.52|12959.27|12839.27|12960.52|12840.52|12959.27|12839.27|8
1626197770000|2021-07-13 17:36:10|12959.02|12839.02|12960.66|12840.66|12960.66|12840.66|12958.95|12838.95|10
1626197780000|2021-07-13 17:36:20|12960.82|12840.82|12958.67|12838.67|12960.91|12840.91|12958.64|12838.64|10
1626197790000|2021-07-13 17:36:30|12958.64|12838.64|12959.78|12839.78|12959.78|12839.78|12958.28|12838.28|10
1626197800000|2021-07-13 17:36:40|12959.82|12839.82|12960.18|12840.18|12960.18|12840.18|12958.28|12838.28|10
1626197810000|2021-07-13 17:36:50|12960.41|12840.41|12959.57|12839.57|12961.02|12841.02|12959.57|12839.57|10
1626197820000|2021-07-13 17:37:00|12959.23|12839.23|12960.19|12840.19|12960.67|12840.67|12959.23|12839.23|10
1626197830000|2021-07-13 17:37:10|12960.27|12840.27|12959.01|12839.01|12960.66|12840.66|12958.7|12838.7|10
1626197840000|2021-07-13 17:37:20|12959.03|12839.03|12959.79|12839.79|12959.79|12839.79|12959.03|12839.03|8
1626197850000|2021-07-13 17:37:30|12959.91|12839.91|12959.86|12839.86|12960.37|12840.37|12959.76|12839.76|8
1626197860000|2021-07-13 17:37:40|12959.79|12839.79|12960.44|12840.44|12960.81|12840.81|12959.79|12839.79|8
1626197870000|2021-07-13 17:37:50|12960.34|12840.34|12962.36|12842.36|12962.39|12842.39|12960.34|12840.34|10
1626197880000|2021-07-13 17:38:00|12962.41|12842.41|12962.28|12842.28|12962.9|12842.9|12961.73|12841.73|9
1626197890000|2021-07-13 17:38:10|12962.6|12842.6|12965.28|12845.28|12965.49|12845.49|12962.53|12842.53|10
1626197900000|2021-07-13 17:38:20|12966.23|12846.23|12966.2|12846.2|12966.23|12846.23|12965.9|12845.9|10
1626197910000|2021-07-13 17:38:30|12966.07|12846.07|12963.58|12843.58|12966.07|12846.07|12963.58|12843.58|10
1626197920000|2021-07-13 17:38:40|12963.15|12843.15|12959.06|12839.06|12963.15|12843.15|12959.06|12839.06|10
1626197930000|2021-07-13 17:38:50|12958.91|12838.91|12958.34|12838.34|12958.91|12838.91|12958.01|12838.01|10
1626197940000|2021-07-13 17:39:00|12958.22|12838.22|12956.18|12836.18|12958.22|12838.22|12956.16|12836.16|10
1626197950000|2021-07-13 17:39:10|12956.16|12836.16|12955.13|12835.13|12956.16|12836.16|12955.03|12835.03|8
1626197960000|2021-07-13 17:39:20|12956.02|12836.02|12955.46|12835.46|12956.02|12836.02|12955.45|12835.45|10
1626197970000|2021-07-13 17:39:30|12955.35|12835.35|12954.51|12834.51|12955.41|12835.41|12954.32|12834.32|10
1626197980000|2021-07-13 17:39:40|12954.34|12834.34|12955.9|12835.9|12955.9|12835.9|12954.34|12834.34|10
1626197990000|2021-07-13 17:39:50|12955.94|12835.94|12952.17|12832.17|12955.94|12835.94|12952.17|12832.17|10
1626198000000|2021-07-13 17:40:00|12952.09|12832.09|12950.87|12830.87|12952.31|12832.31|12950.7|12830.7|10
1626198010000|2021-07-13 17:40:10|12950.55|12830.55|12951.86|12831.86|12952.14|12832.14|12950.18|12830.18|10
1626198020000|2021-07-13 17:40:20|12952.77|12832.77|12955.78|12835.78|12955.78|12835.78|12952.77|12832.77|10
1626198030000|2021-07-13 17:40:30|12955.86|12835.86|12958.86|12838.86|12958.86|12838.86|12955.86|12835.86|10
1626198040000|2021-07-13 17:40:40|12958.35|12838.35|12957.97|12837.97|12958.94|12838.94|12957.97|12837.97|10
1626198050000|2021-07-13 17:40:50|12958.4|12838.4|12958.03|12838.03|12958.53|12838.53|12957.27|12837.27|9
1626198060000|2021-07-13 17:41:00|12958.43|12838.43|12958.06|12838.06|12958.97|12838.97|12958.06|12838.06|8
1626198070000|2021-07-13 17:41:10|12958.63|12838.63|12955.74|12835.74|12958.71|12838.71|12955.74|12835.74|10
1626198080000|2021-07-13 17:41:20|12955.35|12835.35|12955.53|12835.53|12956.24|12836.24|12955.23|12835.23|10
1626198090000|2021-07-13 17:41:30|12955.42|12835.42|12955.83|12835.83|12956.15|12836.15|12955.42|12835.42|9
1626198100000|2021-07-13 17:41:40|12955.84|12835.84|12955.16|12835.16|12956.35|12836.35|12955.16|12835.16|8
1626198110000|2021-07-13 17:41:50|12955.57|12835.57|12955.08|12835.08|12955.85|12835.85|12954.89|12834.89|10
1626198120000|2021-07-13 17:42:00|12955.2|12835.2|12955.03|12835.03|12955.28|12835.28|12955.03|12835.03|7
1626198130000|2021-07-13 17:42:10|12954.83|12834.83|12954.05|12834.05|12954.83|12834.83|12954.05|12834.05|10
1626198140000|2021-07-13 17:42:20|12954.13|12834.13|12953.9|12833.9|12954.13|12834.13|12953.71|12833.71|9
1626198150000|2021-07-13 17:42:30|12953.8|12833.8|12954.76|12834.76|12954.94|12834.94|12953.63|12833.63|10
1626198160000|2021-07-13 17:42:40|12954.39|12834.39|12954.71|12834.71|12954.72|12834.72|12954.29|12834.29|10
1626198170000|2021-07-13 17:42:50|12954.72|12834.72|12953.75|12833.75|12954.72|12834.72|12953.75|12833.75|9
1626198180000|2021-07-13 17:43:00|12953.7|12833.7|12952.82|12832.82|12953.7|12833.7|12952.64|12832.64|9
1626198190000|2021-07-13 17:43:10|12952.79|12832.79|12952.28|12832.28|12953.26|12833.26|12952.28|12832.28|10
1626198200000|2021-07-13 17:43:20|12952.2|12832.2|12952.28|12832.28|12952.28|12832.28|12951.09|12831.09|9
1626198210000|2021-07-13 17:43:30|12952.42|12832.42|12953.02|12833.02|12953.8|12833.8|12952.42|12832.42|10
1626198220000|2021-07-13 17:43:40|12953.52|12833.52|12955.72|12835.72|12955.72|12835.72|12953.43|12833.43|9
1626198230000|2021-07-13 17:43:50|12955.82|12835.82|12956.52|12836.52|12956.56|12836.56|12955.82|12835.82|9
1626198240000|2021-07-13 17:44:00|12956.18|12836.18|12954.97|12834.97|12956.18|12836.18|12954.79|12834.79|10
1626198250000|2021-07-13 17:44:10|12956.06|12836.06|12958.16|12838.16|12958.16|12838.16|12955.96|12835.96|9
1626198260000|2021-07-13 17:44:20|12958.23|12838.23|12956.69|12836.69|12958.28|12838.28|12956.69|12836.69|10
1626198270000|2021-07-13 17:44:30|12956.53|12836.53|12957.63|12837.63|12957.69|12837.69|12956.53|12836.53|9
1626198280000|2021-07-13 17:44:40|12957.51|12837.51|12956.16|12836.16|12957.67|12837.67|12956.1|12836.1|9
1626198290000|2021-07-13 17:44:50|12955.41|12835.41|12952.56|12832.56|12955.59|12835.59|12952.56|12832.56|10
1626198300000|2021-07-13 17:45:00|12951.99|12831.99|12949.23|12829.23|12951.99|12831.99|12949.16|12829.16|10
1626198310000|2021-07-13 17:45:10|12947.46|12827.46|12939.83|12819.83|12947.46|12827.46|12939.83|12819.83|10
1626198320000|2021-07-13 17:45:20|12939.07|12819.07|12936.08|12816.08|12939.07|12819.07|12936.07|12816.07|10
1626198330000|2021-07-13 17:45:30|12935.92|12815.92|12935.49|12815.49|12936.14|12816.14|12935.49|12815.49|9
1626198340000|2021-07-13 17:45:40|12935.52|12815.52|12934.39|12814.39|12935.76|12815.76|12934.33|12814.33|10
1626198350000|2021-07-13 17:45:50|12933.6|12813.6|12936.03|12816.03|12936.03|12816.03|12933.6|12813.6|10
1626198360000|2021-07-13 17:46:00|12936.21|12816.21|12938.1|12818.1|12938.27|12818.27|12936.21|12816.21|9
1626198370000|2021-07-13 17:46:10|12937.85|12817.85|12936.31|12816.31|12937.85|12817.85|12936.31|12816.31|9
1626198380000|2021-07-13 17:46:20|12936.43|12816.43|12940.07|12820.07|12940.07|12820.07|12936.43|12816.43|10
1626198390000|2021-07-13 17:46:30|12940.16|12820.16|12940.98|12820.98|12941.46|12821.46|12940.14|12820.14|10
1626198400000|2021-07-13 17:46:40|12941.05|12821.05|12942.49|12822.49|12942.49|12822.49|12941.05|12821.05|10
1626198410000|2021-07-13 17:46:50|12942.82|12822.82|12946.16|12826.16|12946.16|12826.16|12942.68|12822.68|10
1626198420000|2021-07-13 17:47:00|12946.55|12826.55|12950.63|12830.63|12950.63|12830.63|12946.55|12826.55|10
1626198430000|2021-07-13 17:47:10|12950.6|12830.6|12951.74|12831.74|12951.77|12831.77|12950.6|12830.6|10
1626198440000|2021-07-13 17:47:20|12952.18|12832.18|12953.16|12833.16|12953.16|12833.16|12951.82|12831.82|10
1626198450000|2021-07-13 17:47:30|12953.1|12833.1|12953|12833|12954.33|12834.33|12952.85|12832.85|10
1626198460000|2021-07-13 17:47:40|12952.86|12832.86|12954.64|12834.64|12955.39|12835.39|12952.86|12832.86|10
1626198470000|2021-07-13 17:47:50|12954.79|12834.79|12955.5|12835.5|12955.5|12835.5|12954.79|12834.79|9
1626198480000|2021-07-13 17:48:00|12955.43|12835.43|12954.29|12834.29|12955.52|12835.52|12954.29|12834.29|10
1626198490000|2021-07-13 17:48:10|12954.14|12834.14|12955.24|12835.24|12955.24|12835.24|12954.08|12834.08|9
1626198500000|2021-07-13 17:48:20|12955.43|12835.43|12956.47|12836.47|12956.47|12836.47|12955.43|12835.43|10
1626198510000|2021-07-13 17:48:30|12957.38|12837.38|12958.63|12838.63|12958.63|12838.63|12957.38|12837.38|10
1626198520000|2021-07-13 17:48:40|12958.83|12838.83|12961.34|12841.34|12961.34|12841.34|12958.83|12838.83|7
1626198530000|2021-07-13 17:48:50|12961.31|12841.31|12959.21|12839.21|12961.31|12841.31|12959.21|12839.21|9
1626198540000|2021-07-13 17:49:00|12959.63|12839.63|12959.56|12839.56|12959.98|12839.98|12959.36|12839.36|10
1626198550000|2021-07-13 17:49:10|12959.66|12839.66|12958.34|12838.34|12959.66|12839.66|12958.34|12838.34|10
1626198560000|2021-07-13 17:49:20|12958.21|12838.21|12957.36|12837.36|12958.21|12838.21|12956.77|12836.77|9
1626198570000|2021-07-13 17:49:30|12957.07|12837.07|12956.25|12836.25|12957.24|12837.24|12956.25|12836.25|8
1626198580000|2021-07-13 17:49:40|12955.69|12835.69|12952.88|12832.88|12955.69|12835.69|12952.88|12832.88|10
1626198590000|2021-07-13 17:49:50|12953.37|12833.37|12951.76|12831.76|12953.37|12833.37|12951.75|12831.75|10
1626198600000|2021-07-13 17:50:00|12951.17|12831.17|12951.31|12831.31|12951.31|12831.31|12951.12|12831.12|9
1626198610000|2021-07-13 17:50:10|12951.35|12831.35|12952.22|12832.22|12952.22|12832.22|12951.06|12831.06|9
1626198620000|2021-07-13 17:50:20|12952.86|12832.86|12954.13|12834.13|12954.16|12834.16|12952.86|12832.86|10
1626198630000|2021-07-13 17:50:30|12954.18|12834.18|12953.83|12833.83|12954.28|12834.28|12953.31|12833.31|9
1626198640000|2021-07-13 17:50:40|12954.77|12834.77|12954.66|12834.66|12954.83|12834.83|12954.57|12834.57|8
1626198650000|2021-07-13 17:50:50|12954.82|12834.82|12957.34|12837.34|12957.34|12837.34|12954.82|12834.82|6
1626198660000|2021-07-13 17:51:00|12957.42|12837.42|12959.17|12839.17|12959.17|12839.17|12957.42|12837.42|8
1626198670000|2021-07-13 17:51:10|12959.21|12839.21|12960.06|12840.06|12960.22|12840.22|12959.21|12839.21|10
1626198680000|2021-07-13 17:51:20|12960.5|12840.5|12961.55|12841.55|12961.55|12841.55|12960.43|12840.43|10
1626198690000|2021-07-13 17:51:30|12961.89|12841.89|12962.86|12842.86|12962.96|12842.96|12961.89|12841.89|10
1626198700000|2021-07-13 17:51:40|12962.88|12842.88|12961.82|12841.82|12962.88|12842.88|12961.66|12841.66|10
1626198710000|2021-07-13 17:51:50|12961.83|12841.83|12962.14|12842.14|12962.14|12842.14|12961.83|12841.83|8
1626198720000|2021-07-13 17:52:00|12962.04|12842.04|12963.48|12843.48|12963.48|12843.48|12962.04|12842.04|10
1626198730000|2021-07-13 17:52:10|12963.74|12843.74|12963.25|12843.25|12964.07|12844.07|12963.25|12843.25|8
1626198740000|2021-07-13 17:52:20|12962.81|12842.81|12961.6|12841.6|12962.81|12842.81|12961.6|12841.6|10
1626198750000|2021-07-13 17:52:30|12961.58|12841.58|12959.24|12839.24|12961.58|12841.58|12959.24|12839.24|9
1626198760000|2021-07-13 17:52:40|12959.32|12839.32|12960.67|12840.67|12960.67|12840.67|12959.3|12839.3|7
1626198770000|2021-07-13 17:52:50|12959.76|12839.76|12959.73|12839.73|12960.13|12840.13|12959.2|12839.2|9
1626198780000|2021-07-13 17:53:00|12959.2|12839.2|12956.72|12836.72|12959.59|12839.59|12956.72|12836.72|10
1626198790000|2021-07-13 17:53:10|12956.74|12836.74|12955.78|12835.78|12956.74|12836.74|12955.7|12835.7|6
1626198800000|2021-07-13 17:53:20|12955.72|12835.72|12954.98|12834.98|12956.56|12836.56|12953.75|12833.75|9
1626198810000|2021-07-13 17:53:30|12954.76|12834.76|12955.5|12835.5|12955.5|12835.5|12954.76|12834.76|10
1626198820000|2021-07-13 17:53:40|12955.64|12835.64|12955.92|12835.92|12955.95|12835.95|12955.64|12835.64|7
1626198830000|2021-07-13 17:53:50|12956.11|12836.11|12955.17|12835.17|12956.11|12836.11|12955.17|12835.17|8
1626198840000|2021-07-13 17:54:00|12955.36|12835.36|12955.41|12835.41|12955.7|12835.7|12955.12|12835.12|9
1626198850000|2021-07-13 17:54:10|12955.48|12835.48|12955.63|12835.63|12956.05|12836.05|12955.42|12835.42|9
1626198860000|2021-07-13 17:54:20|12955.61|12835.61|12955.97|12835.97|12956.94|12836.94|12955.61|12835.61|9
1626198870000|2021-07-13 17:54:30|12955.87|12835.87|12956.31|12836.31|12956.64|12836.64|12955.64|12835.64|8
1626198880000|2021-07-13 17:54:40|12955.49|12835.49|12956.37|12836.37|12956.37|12836.37|12955.49|12835.49|7
1626198890000|2021-07-13 17:54:50|12956.31|12836.31|12955.13|12835.13|12956.31|12836.31|12955.13|12835.13|8
1626198900000|2021-07-13 17:55:00|12955.04|12835.04|12952.29|12832.29|12955.04|12835.04|12952.24|12832.24|10
1626198910000|2021-07-13 17:55:10|12951.61|12831.61|12945.81|12825.81|12951.61|12831.61|12945.81|12825.81|10
1626198920000|2021-07-13 17:55:20|12945.22|12825.22|12943.52|12823.52|12945.22|12825.22|12943.52|12823.52|10
1626198930000|2021-07-13 17:55:30|12943.62|12823.62|12943.42|12823.42|12943.63|12823.63|12942.47|12822.47|10
1626198940000|2021-07-13 17:55:40|12943.35|12823.35|12943.85|12823.85|12943.85|12823.85|12943.31|12823.31|9
1626198950000|2021-07-13 17:55:50|12944.2|12824.2|12945.33|12825.33|12945.35|12825.35|12944.2|12824.2|10
1626198960000|2021-07-13 17:56:00|12945.52|12825.52|12946.63|12826.63|12946.63|12826.63|12945.52|12825.52|8
1626198970000|2021-07-13 17:56:10|12946.73|12826.73|12949.7|12829.7|12949.7|12829.7|12946.73|12826.73|10
1626198980000|2021-07-13 17:56:20|12949.84|12829.84|12951.33|12831.33|12951.78|12831.78|12949.84|12829.84|7
1626198990000|2021-07-13 17:56:30|12951.81|12831.81|12952.31|12832.31|12952.6|12832.6|12951.79|12831.79|10
1626199000000|2021-07-13 17:56:40|12952.32|12832.32|12952.03|12832.03|12952.86|12832.86|12952.03|12832.03|9
1626199010000|2021-07-13 17:56:50|12952.06|12832.06|12951.95|12831.95|12952.26|12832.26|12951.95|12831.95|7
1626199020000|2021-07-13 17:57:00|12951.88|12831.88|12952.15|12832.15|12953.28|12833.28|12951.88|12831.88|10
1626199030000|2021-07-13 17:57:10|12952.11|12832.11|12950.98|12830.98|12952.13|12832.13|12950.98|12830.98|10
1626199040000|2021-07-13 17:57:20|12949.88|12829.88|12949.42|12829.42|12949.88|12829.88|12949.26|12829.26|8
1626199050000|2021-07-13 17:57:30|12949.45|12829.45|12950.01|12830.01|12950.01|12830.01|12949.23|12829.23|7
1626199060000|2021-07-13 17:57:40|12949.73|12829.73|12950.02|12830.02|12950.02|12830.02|12949.71|12829.71|9
1626199070000|2021-07-13 17:57:50|12950.07|12830.07|12950.79|12830.79|12950.93|12830.93|12950|12830|10
1626199080000|2021-07-13 17:58:00|12950.85|12830.85|12951.14|12831.14|12951.27|12831.27|12950.85|12830.85|9
1626199090000|2021-07-13 17:58:10|12951.23|12831.23|12952.43|12832.43|12952.43|12832.43|12951.22|12831.22|7
1626199100000|2021-07-13 17:58:20|12952.47|12832.47|12953.82|12833.82|12953.82|12833.82|12952.3|12832.3|10
1626199110000|2021-07-13 17:58:30|12953.86|12833.86|12954.69|12834.69|12954.69|12834.69|12953.84|12833.84|10
1626199120000|2021-07-13 17:58:40|12954.71|12834.71|12956.27|12836.27|12956.27|12836.27|12954.7|12834.7|8
1626199130000|2021-07-13 17:58:50|12955.61|12835.61|12957.65|12837.65|12957.65|12837.65|12955.48|12835.48|9
1626199140000|2021-07-13 17:59:00|12957.55|12837.55|12958.21|12838.21|12958.21|12838.21|12957.55|12837.55|8
1626199150000|2021-07-13 17:59:10|12958.13|12838.13|12954.12|12834.12|12958.13|12838.13|12954.12|12834.12|8
1626199160000|2021-07-13 17:59:20|12953.75|12833.75|12953.13|12833.13|12953.75|12833.75|12952.7|12832.7|10
1626199170000|2021-07-13 17:59:30|12952.99|12832.99|12952.77|12832.77|12952.99|12832.99|12952.22|12832.22|8
1626199180000|2021-07-13 17:59:40|12952.33|12832.33|12951.5|12831.5|12952.63|12832.63|12951.5|12831.5|10
1626199190000|2021-07-13 17:59:50|12951.9|12831.9|12951.06|12831.06|12951.9|12831.9|12951.03|12831.03|9
1626199200000|2021-07-13 18:00:00|12950.97|12830.97|12948.73|12828.73|12950.97|12830.97|12948.6|12828.6|10
1626199210000|2021-07-13 18:00:10|12948.07|12828.07|12947.55|12827.55|12948.09|12828.09|12947.55|12827.55|8
1626199220000|2021-07-13 18:00:20|12947.43|12827.43|12947.24|12827.24|12947.6|12827.6|12947.24|12827.24|9
1626199230000|2021-07-13 18:00:30|12947.1|12827.1|12944.99|12824.99|12947.1|12827.1|12944.99|12824.99|9
1626199240000|2021-07-13 18:00:40|12944.17|12824.17|12941.72|12821.72|12944.17|12824.17|12941.72|12821.72|10
1626199250000|2021-07-13 18:00:50|12941.68|12821.68|12939.68|12819.68|12941.71|12821.71|12939.66|12819.66|9
1626199260000|2021-07-13 18:01:00|12939.64|12819.64|12937.5|12817.5|12939.64|12819.64|12937.5|12817.5|8
1626199270000|2021-07-13 18:01:10|12936.54|12816.54|12931.95|12811.95|12937.02|12817.02|12931.95|12811.95|9
1626199280000|2021-07-13 18:01:20|12931.65|12811.65|12927.35|12807.35|12931.65|12811.65|12927.35|12807.35|8
1626199290000|2021-07-13 18:01:30|12927.29|12807.29|12926.07|12806.07|12927.29|12807.29|12924.86|12804.86|10
1626199300000|2021-07-13 18:01:40|12926.09|12806.09|12926.84|12806.84|12926.84|12806.84|12925.71|12805.71|9
1626199310000|2021-07-13 18:01:50|12926.98|12806.98|12928.11|12808.11|12928.11|12808.11|12926.98|12806.98|7
1626199320000|2021-07-13 18:02:00|12928.08|12808.08|12927.93|12807.93|12928.28|12808.28|12927.73|12807.73|9
1626199330000|2021-07-13 18:02:10|12927.94|12807.94|12927.08|12807.08|12927.94|12807.94|12926.69|12806.69|10
1626199340000|2021-07-13 18:02:20|12927.42|12807.42|12927.58|12807.58|12927.92|12807.92|12927.42|12807.42|10
1626199350000|2021-07-13 18:02:30|12927.6|12807.6|12926.35|12806.35|12927.6|12807.6|12926.31|12806.31|9
1626199360000|2021-07-13 18:02:40|12925.8|12805.8|12923.38|12803.38|12925.9|12805.9|12923.38|12803.38|10
1626199370000|2021-07-13 18:02:50|12922.84|12802.84|12919.98|12799.98|12922.84|12802.84|12919.98|12799.98|10
1626199380000|2021-07-13 18:03:00|12919.21|12799.21|12916.29|12796.29|12919.21|12799.21|12916.29|12796.29|10
1626199390000|2021-07-13 18:03:10|12916.01|12796.01|12913.99|12793.99|12916.08|12796.08|12913.99|12793.99|10
1626199400000|2021-07-13 18:03:20|12912.73|12792.73|12907.39|12787.39|12913.24|12793.24|12907.39|12787.39|9
1626199410000|2021-07-13 18:03:30|12906.65|12786.65|12907.11|12787.11|12907.11|12787.11|12906.19|12786.19|10
1626199420000|2021-07-13 18:03:40|12907.17|12787.17|12906.38|12786.38|12908.72|12788.72|12906.38|12786.38|10
1626199430000|2021-07-13 18:03:50|12905.15|12785.15|12902.79|12782.79|12905.15|12785.15|12902.79|12782.79|10
1626199440000|2021-07-13 18:04:00|12903.28|12783.28|12903.03|12783.03|12903.28|12783.28|12902.21|12782.21|10
1626199450000|2021-07-13 18:04:10|12904.32|12784.32|12902.6|12782.6|12904.33|12784.33|12902.6|12782.6|9
1626199460000|2021-07-13 18:04:20|12903.18|12783.18|12906.81|12786.81|12906.81|12786.81|12903.18|12783.18|9
1626199470000|2021-07-13 18:04:30|12906.09|12786.09|12906.74|12786.74|12906.93|12786.93|12906.09|12786.09|10
1626199480000|2021-07-13 18:04:40|12906.61|12786.61|12905.88|12785.88|12906.61|12786.61|12905.65|12785.65|10
1626199490000|2021-07-13 18:04:50|12906.04|12786.04|12906.82|12786.82|12906.98|12786.98|12906.04|12786.04|9
1626199500000|2021-07-13 18:05:00|12906.85|12786.85|12908.52|12788.52|12908.52|12788.52|12906.84|12786.84|10
1626199510000|2021-07-13 18:05:10|12908.54|12788.54|12910.46|12790.46|12910.48|12790.48|12908.54|12788.54|10
1626199520000|2021-07-13 18:05:20|12911.03|12791.03|12917.04|12797.04|12917.04|12797.04|12911.03|12791.03|9
1626199530000|2021-07-13 18:05:30|12917.47|12797.47|12918.16|12798.16|12919.05|12799.05|12917.47|12797.47|10
1626199540000|2021-07-13 18:05:40|12918.65|12798.65|12917.27|12797.27|12918.65|12798.65|12917.27|12797.27|9
1626199550000|2021-07-13 18:05:50|12917.44|12797.44|12917.63|12797.63|12917.7|12797.7|12917.37|12797.37|9
1626199560000|2021-07-13 18:06:00|12917.77|12797.77|12918.33|12798.33|12918.86|12798.86|12917.77|12797.77|9
1626199570000|2021-07-13 18:06:10|12918.05|12798.05|12917.86|12797.86|12918.05|12798.05|12917.7|12797.7|9
1626199580000|2021-07-13 18:06:20|12917.64|12797.64|12916.31|12796.31|12918.01|12798.01|12916.31|12796.31|9
1626199590000|2021-07-13 18:06:30|12916.17|12796.17|12917.26|12797.26|12918.1|12798.1|12915.99|12795.99|9
1626199600000|2021-07-13 18:06:40|12917.27|12797.27|12915.82|12795.82|12917.29|12797.29|12915.82|12795.82|9
1626199610000|2021-07-13 18:06:50|12915.79|12795.79|12916.27|12796.27|12916.81|12796.81|12915.66|12795.66|9
1626199620000|2021-07-13 18:07:00|12916.18|12796.18|12916.06|12796.06|12916.9|12796.9|12916.06|12796.06|8
1626199630000|2021-07-13 18:07:10|12916.38|12796.38|12919.51|12799.51|12919.51|12799.51|12916.38|12796.38|10
1626199640000|2021-07-13 18:07:20|12919.62|12799.62|12920.49|12800.49|12920.69|12800.69|12919.62|12799.62|9
1626199650000|2021-07-13 18:07:30|12920.5|12800.5|12921.73|12801.73|12921.73|12801.73|12920.5|12800.5|10
1626199660000|2021-07-13 18:07:40|12921.77|12801.77|12921.61|12801.61|12921.77|12801.77|12921.42|12801.42|7
1626199670000|2021-07-13 18:07:50|12921.52|12801.52|12921.84|12801.84|12922.7|12802.7|12921.47|12801.47|8
1626199680000|2021-07-13 18:08:00|12921.85|12801.85|12922.88|12802.88|12923.08|12803.08|12921.81|12801.81|9
1626199690000|2021-07-13 18:08:10|12922.68|12802.68|12922.46|12802.46|12923.47|12803.47|12922.44|12802.44|10
1626199700000|2021-07-13 18:08:20|12922.38|12802.38|12918.41|12798.41|12922.38|12802.38|12918.33|12798.33|9
1626199710000|2021-07-13 18:08:30|12918.59|12798.59|12919|12799|12919.02|12799.02|12918.59|12798.59|9
1626199720000|2021-07-13 18:08:40|12919.2|12799.2|12919.84|12799.84|12920.03|12800.03|12918.95|12798.95|10
1626199730000|2021-07-13 18:08:50|12919.86|12799.86|12920.63|12800.63|12920.78|12800.78|12919.86|12799.86|9
1626199740000|2021-07-13 18:09:00|12920.68|12800.68|12922.31|12802.31|12922.31|12802.31|12920.68|12800.68|10
1626199750000|2021-07-13 18:09:10|12923.12|12803.12|12927.52|12807.52|12927.84|12807.84|12923.12|12803.12|10
1626199760000|2021-07-13 18:09:20|12927.7|12807.7|12929.62|12809.62|12929.63|12809.63|12927.7|12807.7|10
1626199770000|2021-07-13 18:09:30|12930.81|12810.81|12931.37|12811.37|12931.99|12811.99|12930.81|12810.81|8
1626199780000|2021-07-13 18:09:40|12931.97|12811.97|12930.36|12810.36|12932.25|12812.25|12930.36|12810.36|9
1626199790000|2021-07-13 18:09:50|12930.39|12810.39|12930.04|12810.04|12930.45|12810.45|12929.68|12809.68|9
1626199800000|2021-07-13 18:10:00|12929.87|12809.87|12928.65|12808.65|12929.87|12809.87|12928.65|12808.65|9
1626199810000|2021-07-13 18:10:10|12927.44|12807.44|12924.07|12804.07|12927.44|12807.44|12924.07|12804.07|9
1626199820000|2021-07-13 18:10:20|12923.39|12803.39|12922.52|12802.52|12923.39|12803.39|12922.38|12802.38|9
1626199830000|2021-07-13 18:10:30|12923.4|12803.4|12923|12803|12923.41|12803.41|12922.2|12802.2|9
1626199840000|2021-07-13 18:10:40|12923.08|12803.08|12921.39|12801.39|12923.12|12803.12|12921.39|12801.39|10
1626199850000|2021-07-13 18:10:50|12921.34|12801.34|12916.95|12796.95|12921.34|12801.34|12916.95|12796.95|10
1626199860000|2021-07-13 18:11:00|12917.23|12797.23|12918.83|12798.83|12918.95|12798.95|12917.23|12797.23|9
1626199870000|2021-07-13 18:11:10|12918.9|12798.9|12917.72|12797.72|12918.98|12798.98|12917.72|12797.72|10
1626199880000|2021-07-13 18:11:20|12918.11|12798.11|12916.17|12796.17|12918.11|12798.11|12916.07|12796.07|10
1626199890000|2021-07-13 18:11:30|12916.21|12796.21|12915.94|12795.94|12916.21|12796.21|12915.86|12795.86|9
1626199900000|2021-07-13 18:11:40|12915.93|12795.93|12916.7|12796.7|12916.7|12796.7|12915.93|12795.93|9
1626199910000|2021-07-13 18:11:50|12916.4|12796.4|12915.55|12795.55|12916.4|12796.4|12915.46|12795.46|9
1626199920000|2021-07-13 18:12:00|12916.35|12796.35|12914.62|12794.62|12916.35|12796.35|12914.62|12794.62|9
1626199930000|2021-07-13 18:12:10|12914.25|12794.25|12914.73|12794.73|12914.73|12794.73|12913.11|12793.11|10
1626199940000|2021-07-13 18:12:20|12914.87|12794.87|12915.01|12795.01|12915.04|12795.04|12914.8|12794.8|8
1626199950000|2021-07-13 18:12:30|12914.75|12794.75|12914.04|12794.04|12914.85|12794.85|12914.03|12794.03|9
1626199960000|2021-07-13 18:12:40|12914.05|12794.05|12913.73|12793.73|12914.71|12794.71|12913.73|12793.73|9
1626199970000|2021-07-13 18:12:50|12913.76|12793.76|12914.42|12794.42|12914.61|12794.61|12913.56|12793.56|8
1626199980000|2021-07-13 18:13:00|12913.22|12793.22|12911.22|12791.22|12913.22|12793.22|12911.22|12791.22|10
1626199990000|2021-07-13 18:13:10|12911.18|12791.18|12909.42|12789.42|12911.18|12791.18|12909.25|12789.25|10
1626200000000|2021-07-13 18:13:20|12909.47|12789.47|12906.69|12786.69|12909.47|12789.47|12906.69|12786.69|8
1626200010000|2021-07-13 18:13:30|12906.29|12786.29|12900.17|12780.17|12906.29|12786.29|12900.17|12780.17|10
1626200020000|2021-07-13 18:13:40|12900.11|12780.11|12899.57|12779.57|12900.11|12780.11|12898.66|12778.66|9
1626200030000|2021-07-13 18:13:50|12898.55|12778.55|12900.08|12780.08|12900.08|12780.08|12898.55|12778.55|10
1626200040000|2021-07-13 18:14:00|12900.32|12780.32|12898.13|12778.13|12900.32|12780.32|12898.12|12778.12|9
1626200050000|2021-07-13 18:14:10|12898.11|12778.11|12895.64|12775.64|12898.11|12778.11|12895.64|12775.64|10
1626200060000|2021-07-13 18:14:20|12895.77|12775.77|12895.95|12775.95|12896.07|12776.07|12895.77|12775.77|9
1626200070000|2021-07-13 18:14:30|12896.02|12776.02|12896.53|12776.53|12896.53|12776.53|12895.99|12775.99|8
1626200080000|2021-07-13 18:14:40|12896.54|12776.54|12898.02|12778.02|12898.21|12778.21|12896.54|12776.54|8
1626200090000|2021-07-13 18:14:50|12898.04|12778.04|12895.56|12775.56|12898.04|12778.04|12895.56|12775.56|10
1626200100000|2021-07-13 18:15:00|12895.7|12775.7|12891.32|12771.32|12895.7|12775.7|12891.32|12771.32|10
1626200110000|2021-07-13 18:15:10|12891.16|12771.16|12889.89|12769.89|12891.16|12771.16|12889.89|12769.89|10
1626200120000|2021-07-13 18:15:20|12890.1|12770.1|12893.26|12773.26|12893.26|12773.26|12890.1|12770.1|10
1626200130000|2021-07-13 18:15:30|12894.1|12774.1|12893.89|12773.89|12894.7|12774.7|12893.89|12773.89|8
1626200140000|2021-07-13 18:15:40|12893.82|12773.82|12891.52|12771.52|12893.82|12773.82|12891.28|12771.28|9
1626200150000|2021-07-13 18:15:50|12891.56|12771.56|12892.76|12772.76|12892.88|12772.88|12891.56|12771.56|8
1626200160000|2021-07-13 18:16:00|12893.89|12773.89|12893.51|12773.51|12894.64|12774.64|12893.51|12773.51|9
1626200170000|2021-07-13 18:16:10|12893.37|12773.37|12892.74|12772.74|12893.37|12773.37|12892.59|12772.59|10
1626200180000|2021-07-13 18:16:20|12893.09|12773.09|12895.19|12775.19|12895.19|12775.19|12893.09|12773.09|8
1626200190000|2021-07-13 18:16:30|12896.11|12776.11|12898.86|12778.86|12898.87|12778.87|12895.9|12775.9|9
1626200200000|2021-07-13 18:16:40|12898.78|12778.78|12902.43|12782.43|12902.43|12782.43|12898.78|12778.78|10
1626200210000|2021-07-13 18:16:50|12902.61|12782.61|12902.25|12782.25|12902.61|12782.61|12901.72|12781.72|8
1626200220000|2021-07-13 18:17:00|12902.34|12782.34|12901.55|12781.55|12902.34|12782.34|12901.25|12781.25|6
1626200230000|2021-07-13 18:17:10|12901.66|12781.66|12902.8|12782.8|12902.8|12782.8|12901.66|12781.66|8
1626200240000|2021-07-13 18:17:20|12902.82|12782.82|12904.72|12784.72|12904.72|12784.72|12902.82|12782.82|8
1626200250000|2021-07-13 18:17:30|12905.07|12785.07|12906.85|12786.85|12906.85|12786.85|12905|12785|10
1626200260000|2021-07-13 18:17:40|12907.01|12787.01|12907.15|12787.15|12907.61|12787.61|12906.98|12786.98|8
1626200270000|2021-07-13 18:17:50|12905.89|12785.89|12903.67|12783.67|12905.89|12785.89|12903.67|12783.67|9
1626200280000|2021-07-13 18:18:00|12903.42|12783.42|12900.83|12780.83|12904.3|12784.3|12900.83|12780.83|10
1626200290000|2021-07-13 18:18:10|12900.21|12780.21|12895.03|12775.03|12900.21|12780.21|12895.03|12775.03|10
1626200300000|2021-07-13 18:18:20|12895.07|12775.07|12892.85|12772.85|12895.07|12775.07|12892.85|12772.85|10
1626200310000|2021-07-13 18:18:30|12893.7|12773.7|12893.41|12773.41|12893.72|12773.72|12893.18|12773.18|9
1626200320000|2021-07-13 18:18:40|12893.5|12773.5|12892.67|12772.67|12893.5|12773.5|12892.67|12772.67|5
1626200330000|2021-07-13 18:18:50|12892.58|12772.58|12891.79|12771.79|12892.58|12772.58|12891.73|12771.73|9
1626200340000|2021-07-13 18:19:00|12891.81|12771.81|12891.98|12771.98|12892.01|12772.01|12891.81|12771.81|6
1626200350000|2021-07-13 18:19:10|12892|12772|12892.35|12772.35|12892.35|12772.35|12891.98|12771.98|9
1626200360000|2021-07-13 18:19:20|12892.4|12772.4|12891.56|12771.56|12892.41|12772.41|12891.56|12771.56|9
1626200370000|2021-07-13 18:19:30|12891.46|12771.46|12891.47|12771.47|12891.6|12771.6|12891.22|12771.22|8
1626200380000|2021-07-13 18:19:40|12892.27|12772.27|12891.63|12771.63|12892.47|12772.47|12891.53|12771.53|8
1626200390000|2021-07-13 18:19:50|12891.72|12771.72|12891.72|12771.72|12892.83|12772.83|12891.72|12771.72|9
1626200400000|2021-07-13 18:20:00|12891.63|12771.63|12889.39|12769.39|12891.66|12771.66|12888.95|12768.95|10
1626200410000|2021-07-13 18:20:10|12889.38|12769.38|12887.72|12767.72|12889.38|12769.38|12887.69|12767.69|10
1626200420000|2021-07-13 18:20:20|12887.64|12767.64|12887.08|12767.08|12887.67|12767.67|12887.05|12767.05|9
1626200430000|2021-07-13 18:20:30|12887.26|12767.26|12887.96|12767.96|12888.06|12768.06|12887.26|12767.26|8
1626200440000|2021-07-13 18:20:40|12888.73|12768.73|12889.14|12769.14|12889.15|12769.15|12888.73|12768.73|8
1626200450000|2021-07-13 18:20:50|12889.49|12769.49|12891.4|12771.4|12891.4|12771.4|12889.49|12769.49|9
1626200460000|2021-07-13 18:21:00|12891.57|12771.57|12892.47|12772.47|12892.51|12772.51|12891.56|12771.56|9
1626200470000|2021-07-13 18:21:10|12892.41|12772.41|12892.78|12772.78|12893.01|12773.01|12892.41|12772.41|7
1626200480000|2021-07-13 18:21:20|12892.98|12772.98|12893.29|12773.29|12893.72|12773.72|12892.89|12772.89|7
1626200490000|2021-07-13 18:21:30|12893.38|12773.38|12894.55|12774.55|12894.55|12774.55|12893.38|12773.38|8
1626200500000|2021-07-13 18:21:40|12894.58|12774.58|12894.62|12774.62|12894.62|12774.62|12894.58|12774.58|4
1626200510000|2021-07-13 18:21:50|12894.53|12774.53|12893.72|12773.72|12894.61|12774.61|12893.7|12773.7|6
1626200520000|2021-07-13 18:22:00|12893.69|12773.69|12893.98|12773.98|12894.15|12774.15|12893.63|12773.63|9
1626200530000|2021-07-13 18:22:10|12894.18|12774.18|12894.11|12774.11|12894.18|12774.18|12893.82|12773.82|8
1626200540000|2021-07-13 18:22:20|12894.2|12774.2|12894.81|12774.81|12895.51|12775.51|12894.14|12774.14|10
1626200550000|2021-07-13 18:22:30|12894.91|12774.91|12896.23|12776.23|12896.24|12776.24|12894.91|12774.91|10
1626200560000|2021-07-13 18:22:40|12896.34|12776.34|12896.76|12776.76|12897.58|12777.58|12896.34|12776.34|8
1626200570000|2021-07-13 18:22:50|12896.74|12776.74|12896.99|12776.99|12897.09|12777.09|12896.67|12776.67|8
1626200580000|2021-07-13 18:23:00|12896.96|12776.96|12898.02|12778.02|12898.03|12778.03|12896.96|12776.96|9
1626200590000|2021-07-13 18:23:10|12897.88|12777.88|12898|12778|12898.08|12778.08|12897.3|12777.3|9
1626200600000|2021-07-13 18:23:20|12897.92|12777.92|12898.59|12778.59|12898.65|12778.65|12897.92|12777.92|8
1626200610000|2021-07-13 18:23:30|12898.82|12778.82|12899.89|12779.89|12899.89|12779.89|12898.82|12778.82|7
1626200620000|2021-07-13 18:23:40|12900.53|12780.53|12901.49|12781.49|12901.51|12781.51|12900.53|12780.53|7
1626200630000|2021-07-13 18:23:50|12901.5|12781.5|12901.7|12781.7|12901.7|12781.7|12900.83|12780.83|9
1626200640000|2021-07-13 18:24:00|12901.87|12781.87|12899.26|12779.26|12902.66|12782.66|12899.26|12779.26|10
1626200650000|2021-07-13 18:24:10|12899.23|12779.23|12897.12|12777.12|12899.23|12779.23|12897.06|12777.06|10
1626200660000|2021-07-13 18:24:20|12897.08|12777.08|12896.77|12776.77|12897.36|12777.36|12896.77|12776.77|9
1626200670000|2021-07-13 18:24:30|12896.7|12776.7|12892.31|12772.31|12896.7|12776.7|12892.31|12772.31|9
1626200680000|2021-07-13 18:24:40|12892.18|12772.18|12888.68|12768.68|12892.22|12772.22|12888.68|12768.68|10
1626200690000|2021-07-13 18:24:50|12887.59|12767.59|12886.82|12766.82|12887.59|12767.59|12886.31|12766.31|10
1626200700000|2021-07-13 18:25:00|12886.89|12766.89|12887.4|12767.4|12887.92|12767.92|12886.75|12766.75|9
1626200710000|2021-07-13 18:25:10|12887.42|12767.42|12886.6|12766.6|12888.07|12768.07|12885.78|12765.78|9
1626200720000|2021-07-13 18:25:20|12885.77|12765.77|12885.8|12765.8|12886.54|12766.54|12885.74|12765.74|7
1626200730000|2021-07-13 18:25:30|12885.63|12765.63|12883.39|12763.39|12885.63|12765.63|12883.39|12763.39|8
1626200740000|2021-07-13 18:25:40|12883.23|12763.23|12882.31|12762.31|12883.67|12763.67|12882.31|12762.31|9
1626200750000|2021-07-13 18:25:50|12882.87|12762.87|12882.58|12762.58|12883.19|12763.19|12882.58|12762.58|9
1626200760000|2021-07-13 18:26:00|12882.43|12762.43|12882.79|12762.79|12882.87|12762.87|12882.43|12762.43|9
1626200770000|2021-07-13 18:26:10|12882.96|12762.96|12883.17|12763.17|12883.17|12763.17|12882.86|12762.86|8
1626200780000|2021-07-13 18:26:20|12884|12764|12886.43|12766.43|12886.73|12766.73|12883.68|12763.68|8
1626200790000|2021-07-13 18:26:30|12886.36|12766.36|12888.26|12768.26|12888.26|12768.26|12886.36|12766.36|7
1626200800000|2021-07-13 18:26:40|12888.86|12768.86|12888.86|12768.86|12888.92|12768.92|12888.27|12768.27|10
1626200810000|2021-07-13 18:26:50|12889|12769|12890.65|12770.65|12890.73|12770.73|12889|12769|9
1626200820000|2021-07-13 18:27:00|12890.6|12770.6|12889.51|12769.51|12890.6|12770.6|12889.51|12769.51|10
1626200830000|2021-07-13 18:27:10|12889.93|12769.93|12892.19|12772.19|12892.19|12772.19|12889.93|12769.93|9
1626200840000|2021-07-13 18:27:20|12892.31|12772.31|12892.98|12772.98|12893.46|12773.46|12892.19|12772.19|9
1626200850000|2021-07-13 18:27:30|12892.99|12772.99|12891.78|12771.78|12892.99|12772.99|12891.69|12771.69|8
1626200860000|2021-07-13 18:27:40|12892.15|12772.15|12892.12|12772.12|12892.21|12772.21|12892.09|12772.09|7
1626200870000|2021-07-13 18:27:50|12892.17|12772.17|12891.64|12771.64|12892.17|12772.17|12891.58|12771.58|10
1626200880000|2021-07-13 18:28:00|12891.6|12771.6|12891.42|12771.42|12891.6|12771.6|12890.73|12770.73|10
1626200890000|2021-07-13 18:28:10|12891.29|12771.29|12888.36|12768.36|12891.29|12771.29|12888.36|12768.36|10
1626200900000|2021-07-13 18:28:20|12888.3|12768.3|12886.47|12766.47|12888.3|12768.3|12886.21|12766.21|10
1626200910000|2021-07-13 18:28:30|12886.46|12766.46|12884.88|12764.88|12886.46|12766.46|12884.88|12764.88|9
1626200920000|2021-07-13 18:28:40|12885.38|12765.38|12886.37|12766.37|12886.4|12766.4|12885.01|12765.01|9
1626200930000|2021-07-13 18:28:50|12886.45|12766.45|12886.92|12766.92|12886.92|12766.92|12886.09|12766.09|8
1626200940000|2021-07-13 18:29:00|12887.53|12767.53|12886.91|12766.91|12887.86|12767.86|12886.59|12766.59|7
1626200950000|2021-07-13 18:29:10|12887.53|12767.53|12888.15|12768.15|12888.15|12768.15|12886.97|12766.97|10
1626200960000|2021-07-13 18:29:20|12888.16|12768.16|12887.97|12767.97|12888.39|12768.39|12887.73|12767.73|10
1626200970000|2021-07-13 18:29:30|12887.88|12767.88|12887.85|12767.85|12888.84|12768.84|12887.81|12767.81|10
1626200980000|2021-07-13 18:29:40|12887.42|12767.42|12887.28|12767.28|12887.42|12767.42|12887.08|12767.08|9
1626200990000|2021-07-13 18:29:50|12886.87|12766.87|12885.18|12765.18|12886.87|12766.87|12885.18|12765.18|8
1626201000000|2021-07-13 18:30:00|12884.91|12764.91|12884.66|12764.66|12885.33|12765.33|12884.12|12764.12|10
1626201010000|2021-07-13 18:30:10|12884.67|12764.67|12881.5|12761.5|12884.67|12764.67|12881.5|12761.5|9
1626201020000|2021-07-13 18:30:20|12881.26|12761.26|12880.07|12760.07|12881.36|12761.36|12880.07|12760.07|10
1626201030000|2021-07-13 18:30:30|12879.98|12759.98|12880.75|12760.75|12880.9|12760.9|12879.98|12759.98|9
1626201040000|2021-07-13 18:30:40|12880.82|12760.82|12879.94|12759.94|12880.82|12760.82|12879.27|12759.27|9
1626201050000|2021-07-13 18:30:50|12879.95|12759.95|12880.45|12760.45|12880.45|12760.45|12879.87|12759.87|10
1626201060000|2021-07-13 18:31:00|12880.55|12760.55|12881.16|12761.16|12881.16|12761.16|12880.54|12760.54|8
1626201070000|2021-07-13 18:31:10|12881.42|12761.42|12882.75|12762.75|12883.16|12763.16|12881.42|12761.42|9
1626201080000|2021-07-13 18:31:20|12882.67|12762.67|12882.62|12762.62|12882.7|12762.7|12882.53|12762.53|6
1626201090000|2021-07-13 18:31:30|12882.61|12762.61|12883.59|12763.59|12883.59|12763.59|12882.61|12762.61|10
1626201100000|2021-07-13 18:31:40|12883.87|12763.87|12884.36|12764.36|12884.36|12764.36|12883.87|12763.87|9
1626201110000|2021-07-13 18:31:50|12884.38|12764.38|12885.04|12765.04|12885.9|12765.9|12884.38|12764.38|10
1626201120000|2021-07-13 18:32:00|12885.11|12765.11|12884.44|12764.44|12885.56|12765.56|12884.4|12764.4|10
1626201130000|2021-07-13 18:32:10|12884.46|12764.46|12884.26|12764.26|12884.46|12764.46|12884.23|12764.23|8
1626201140000|2021-07-13 18:32:20|12884.29|12764.29|12884.13|12764.13|12884.29|12764.29|12883.92|12763.92|8
1626201150000|2021-07-13 18:32:30|12884.22|12764.22|12884.01|12764.01|12884.31|12764.31|12884.01|12764.01|5
1626201160000|2021-07-13 18:32:40|12883.76|12763.76|12883.62|12763.62|12884.52|12764.52|12883.61|12763.61|10
1626201170000|2021-07-13 18:32:50|12884.34|12764.34|12885.42|12765.42|12885.42|12765.42|12884.27|12764.27|8
1626201180000|2021-07-13 18:33:00|12885.4|12765.4|12886.71|12766.71|12886.71|12766.71|12884.61|12764.61|8
1626201190000|2021-07-13 18:33:10|12886.85|12766.85|12887.74|12767.74|12887.74|12767.74|12886.85|12766.85|10
1626201200000|2021-07-13 18:33:20|12886.69|12766.69|12884.91|12764.91|12886.69|12766.69|12884.91|12764.91|9
1626201210000|2021-07-13 18:33:30|12884.72|12764.72|12883.17|12763.17|12884.72|12764.72|12883.17|12763.17|9
1626201220000|2021-07-13 18:33:40|12883.06|12763.06|12882.16|12762.16|12883.06|12763.06|12882.16|12762.16|9
1626201230000|2021-07-13 18:33:50|12882.07|12762.07|12879.71|12759.71|12882.07|12762.07|12879.71|12759.71|10
1626201240000|2021-07-13 18:34:00|12879.63|12759.63|12875.45|12755.45|12879.63|12759.63|12875.45|12755.45|9
1626201250000|2021-07-13 18:34:10|12874.71|12754.71|12870.93|12750.93|12874.71|12754.71|12870.93|12750.93|10
1626201260000|2021-07-13 18:34:20|12870.69|12750.69|12870.83|12750.83|12871.61|12751.61|12870.56|12750.56|9
1626201270000|2021-07-13 18:34:30|12870.84|12750.84|12870.22|12750.22|12870.94|12750.94|12870.22|12750.22|10
1626201280000|2021-07-13 18:34:40|12870.26|12750.26|12868.1|12748.1|12870.26|12750.26|12868.1|12748.1|9
1626201290000|2021-07-13 18:34:50|12867.93|12747.93|12865.79|12745.79|12867.93|12747.93|12865.79|12745.79|9
1626201300000|2021-07-13 18:35:00|12864.84|12744.84|12863.99|12743.99|12864.84|12744.84|12863.76|12743.76|10
1626201310000|2021-07-13 18:35:10|12863.92|12743.92|12863.51|12743.51|12864.19|12744.19|12863.51|12743.51|9
1626201320000|2021-07-13 18:35:20|12861.47|12741.47|12859.03|12739.03|12862.17|12742.17|12859.03|12739.03|10
1626201330000|2021-07-13 18:35:30|12858.48|12738.48|12855.32|12735.32|12858.48|12738.48|12855.32|12735.32|9
1626201340000|2021-07-13 18:35:40|12855.18|12735.18|12854.31|12734.31|12855.18|12735.18|12854.19|12734.19|10
1626201350000|2021-07-13 18:35:50|12855.38|12735.38|12857.05|12737.05|12857.05|12737.05|12855.35|12735.35|10
1626201360000|2021-07-13 18:36:00|12856.83|12736.83|12858.72|12738.72|12858.72|12738.72|12856.74|12736.74|10
1626201370000|2021-07-13 18:36:10|12858.81|12738.81|12860.07|12740.07|12860.07|12740.07|12858.81|12738.81|7
1626201380000|2021-07-13 18:36:20|12860.15|12740.15|12861.34|12741.34|12861.34|12741.34|12859.9|12739.9|8
1626201390000|2021-07-13 18:36:30|12861.45|12741.45|12860.67|12740.67|12861.45|12741.45|12860.67|12740.67|10
1626201400000|2021-07-13 18:36:40|12860.32|12740.32|12858.96|12738.96|12860.32|12740.32|12858.96|12738.96|8
1626201410000|2021-07-13 18:36:50|12858.8|12738.8|12858.83|12738.83|12859.39|12739.39|12858.42|12738.42|10
1626201420000|2021-07-13 18:37:00|12858.84|12738.84|12857.78|12737.78|12858.84|12738.84|12857.78|12737.78|8
1626201430000|2021-07-13 18:37:10|12857.46|12737.46|12858.54|12738.54|12858.76|12738.76|12857.46|12737.46|8
1626201440000|2021-07-13 18:37:20|12858.74|12738.74|12858.43|12738.43|12859.63|12739.63|12858.43|12738.43|10
1626201450000|2021-07-13 18:37:30|12858.46|12738.46|12855.28|12735.28|12858.46|12738.46|12855.28|12735.28|10
1626201460000|2021-07-13 18:37:40|12855.1|12735.1|12853.58|12733.58|12855.61|12735.61|12853.58|12733.58|8
1626201470000|2021-07-13 18:37:50|12853.55|12733.55|12852.17|12732.17|12853.55|12733.55|12852.17|12732.17|9
1626201480000|2021-07-13 18:38:00|12852.1|12732.1|12847.23|12727.23|12852.1|12732.1|12847.2|12727.2|10
1626201490000|2021-07-13 18:38:10|12847.28|12727.28|12846.43|12726.43|12847.36|12727.36|12846.05|12726.05|10
1626201500000|2021-07-13 18:38:20|12846.36|12726.36|12847.56|12727.56|12847.69|12727.69|12846.36|12726.36|8
1626201510000|2021-07-13 18:38:30|12847.64|12727.64|12847.72|12727.72|12847.96|12727.96|12847.62|12727.62|10
1626201520000|2021-07-13 18:38:40|12847.51|12727.51|12846.78|12726.78|12847.91|12727.91|12846.78|12726.78|9
1626201530000|2021-07-13 18:38:50|12846.94|12726.94|12847.29|12727.29|12847.76|12727.76|12846.63|12726.63|9
1626201540000|2021-07-13 18:39:00|12847.55|12727.55|12848.11|12728.11|12848.17|12728.17|12847.4|12727.4|8
1626201550000|2021-07-13 18:39:10|12848.06|12728.06|12847.81|12727.81|12848.06|12728.06|12847.67|12727.67|10
1626201560000|2021-07-13 18:39:20|12847.85|12727.85|12847.02|12727.02|12848.03|12728.03|12847.02|12727.02|10
1626201570000|2021-07-13 18:39:30|12847.01|12727.01|12847.33|12727.33|12847.57|12727.57|12846.74|12726.74|9
1626201580000|2021-07-13 18:39:40|12847.3|12727.3|12846.88|12726.88|12847.3|12727.3|12846.86|12726.86|9
1626201590000|2021-07-13 18:39:50|12846.07|12726.07|12844.94|12724.94|12846.13|12726.13|12844.94|12724.94|9
1626201600000|2021-07-13 18:40:00|12846.5|12726.5|12847.03|12727.03|12847.03|12727.03|12845.81|12725.81|10
1626201610000|2021-07-13 18:40:10|12847.01|12727.01|12848.09|12728.09|12848.14|12728.14|12846.35|12726.35|10
1626201620000|2021-07-13 18:40:20|12847.98|12727.98|12848.5|12728.5|12848.5|12728.5|12847.98|12727.98|7
1626201630000|2021-07-13 18:40:30|12849.42|12729.42|12851.57|12731.57|12851.57|12731.57|12849.42|12729.42|9
1626201640000|2021-07-13 18:40:40|12852|12732|12853.41|12733.41|12853.41|12733.41|12852|12732|9
1626201650000|2021-07-13 18:40:50|12853.33|12733.33|12854.45|12734.45|12854.45|12734.45|12853.33|12733.33|10
1626201660000|2021-07-13 18:41:00|12854.88|12734.88|12853.97|12733.97|12854.88|12734.88|12853.79|12733.79|10
1626201670000|2021-07-13 18:41:10|12853.88|12733.88|12853.62|12733.62|12853.98|12733.98|12853.61|12733.61|8
1626201680000|2021-07-13 18:41:20|12853.48|12733.48|12852.44|12732.44|12853.48|12733.48|12852.44|12732.44|8
1626201690000|2021-07-13 18:41:30|12852.7|12732.7|12854.96|12734.96|12854.96|12734.96|12852.7|12732.7|9
1626201700000|2021-07-13 18:41:40|12854.53|12734.53|12854.19|12734.19|12854.74|12734.74|12853.96|12733.96|9
1626201710000|2021-07-13 18:41:50|12853.83|12733.83|12852.62|12732.62|12853.83|12733.83|12852.61|12732.61|9
1626201720000|2021-07-13 18:42:00|12852.68|12732.68|12850.26|12730.26|12852.68|12732.68|12850.26|12730.26|10
1626201730000|2021-07-13 18:42:10|12849.7|12729.7|12849.26|12729.26|12849.94|12729.94|12849.26|12729.26|10
1626201740000|2021-07-13 18:42:20|12849.43|12729.43|12849.18|12729.18|12849.48|12729.48|12849.18|12729.18|8
1626201750000|2021-07-13 18:42:30|12850.01|12730.01|12848.85|12728.85|12850.01|12730.01|12848.85|12728.85|9
1626201760000|2021-07-13 18:42:40|12848.87|12728.87|12848.76|12728.76|12848.95|12728.95|12848.76|12728.76|8
1626201770000|2021-07-13 18:42:50|12848.74|12728.74|12848.36|12728.36|12848.92|12728.92|12848.36|12728.36|9
1626201780000|2021-07-13 18:43:00|12848.55|12728.55|12846.5|12726.5|12848.55|12728.55|12846.5|12726.5|10
1626201790000|2021-07-13 18:43:10|12845.85|12725.85|12843.78|12723.78|12845.85|12725.85|12843.78|12723.78|10
1626201800000|2021-07-13 18:43:20|12843.66|12723.66|12845.24|12725.24|12845.24|12725.24|12843.24|12723.24|10
1626201810000|2021-07-13 18:43:30|12846.04|12726.04|12848|12728|12848.16|12728.16|12846.04|12726.04|9
1626201820000|2021-07-13 18:43:40|12847.78|12727.78|12847.04|12727.04|12847.78|12727.78|12847.04|12727.04|10
1626201830000|2021-07-13 18:43:50|12846.98|12726.98|12841.88|12721.88|12847.13|12727.13|12841.88|12721.88|10
1626201840000|2021-07-13 18:44:00|12842.05|12722.05|12841.57|12721.57|12842.05|12722.05|12840.94|12720.94|10
1626201850000|2021-07-13 18:44:10|12841.37|12721.37|12842.14|12722.14|12842.14|12722.14|12841.29|12721.29|9
1626201860000|2021-07-13 18:44:20|12842.01|12722.01|12840.85|12720.85|12842.01|12722.01|12840.85|12720.85|10
1626201870000|2021-07-13 18:44:30|12840.7|12720.7|12839.22|12719.22|12841.49|12721.49|12839.22|12719.22|8
1626201880000|2021-07-13 18:44:40|12838.72|12718.72|12836.1|12716.1|12838.72|12718.72|12835.17|12715.17|10
1626201890000|2021-07-13 18:44:50|12836.44|12716.44|12835.88|12715.88|12836.59|12716.59|12835.72|12715.72|10
1626201900000|2021-07-13 18:45:00|12836.6|12716.6|12838.5|12718.5|12838.61|12718.61|12836.57|12716.57|10
1626201910000|2021-07-13 18:45:10|12838.54|12718.54|12841.09|12721.09|12841.09|12721.09|12838.54|12718.54|10
1626201920000|2021-07-13 18:45:20|12840.8|12720.8|12844.69|12724.69|12844.69|12724.69|12840.8|12720.8|9
1626201930000|2021-07-13 18:45:30|12844.99|12724.99|12847.33|12727.33|12847.7|12727.7|12844.93|12724.93|10
1626201940000|2021-07-13 18:45:40|12847.73|12727.73|12850.35|12730.35|12850.35|12730.35|12847.72|12727.72|9
1626201950000|2021-07-13 18:45:50|12850.85|12730.85|12852.92|12732.92|12853.4|12733.4|12850.43|12730.43|9
1626201960000|2021-07-13 18:46:00|12853.34|12733.34|12853.25|12733.25|12854.37|12734.37|12853.25|12733.25|10
1626201970000|2021-07-13 18:46:10|12853.17|12733.17|12850.78|12730.78|12853.17|12733.17|12850.78|12730.78|10
1626201980000|2021-07-13 18:46:20|12850.8|12730.8|12851.12|12731.12|12851.94|12731.94|12850.8|12730.8|7
1626201990000|2021-07-13 18:46:30|12851.19|12731.19|12851.88|12731.88|12852.43|12732.43|12851.08|12731.08|9
1626202000000|2021-07-13 18:46:40|12850.76|12730.76|12849.45|12729.45|12850.76|12730.76|12849.45|12729.45|7
1626202010000|2021-07-13 18:46:50|12849.06|12729.06|12847.25|12727.25|12849.06|12729.06|12847.08|12727.08|10
1626202020000|2021-07-13 18:47:00|12847.29|12727.29|12846.94|12726.94|12847.3|12727.3|12846.68|12726.68|8
1626202030000|2021-07-13 18:47:10|12846.83|12726.83|12846.46|12726.46|12847.17|12727.17|12846.46|12726.46|6
1626202040000|2021-07-13 18:47:20|12847.45|12727.45|12844.17|12724.17|12847.93|12727.93|12844.17|12724.17|10
1626202050000|2021-07-13 18:47:30|12843.82|12723.82|12841.26|12721.26|12843.82|12723.82|12841.26|12721.26|10
1626202060000|2021-07-13 18:47:40|12841.28|12721.28|12839.9|12719.9|12841.28|12721.28|12839.9|12719.9|10
1626202070000|2021-07-13 18:47:50|12839.48|12719.48|12837.7|12717.7|12839.61|12719.61|12837.7|12717.7|9
1626202080000|2021-07-13 18:48:00|12837.47|12717.47|12837.14|12717.14|12838.05|12718.05|12837.14|12717.14|10
1626202090000|2021-07-13 18:48:10|12836.68|12716.68|12833.75|12713.75|12836.68|12716.68|12833.7|12713.7|9
1626202100000|2021-07-13 18:48:20|12833.59|12713.59|12831.5|12711.5|12833.59|12713.59|12831.5|12711.5|10
1626202110000|2021-07-13 18:48:30|12831.48|12711.48|12829.96|12709.96|12831.66|12711.66|12829.96|12709.96|9
1626202120000|2021-07-13 18:48:40|12829.83|12709.83|12830.21|12710.21|12830.21|12710.21|12829.78|12709.78|10
1626202130000|2021-07-13 18:48:50|12830.23|12710.23|12830.88|12710.88|12831.04|12711.04|12830.14|12710.14|9
1626202140000|2021-07-13 18:49:00|12831.45|12711.45|12832.14|12712.14|12832.14|12712.14|12831.36|12711.36|6
1626202150000|2021-07-13 18:49:10|12832.23|12712.23|12832.22|12712.22|12832.31|12712.31|12831.96|12711.96|7
1626202160000|2021-07-13 18:49:20|12832.13|12712.13|12832.62|12712.62|12832.82|12712.82|12831.8|12711.8|10
1626202170000|2021-07-13 18:49:30|12832.59|12712.59|12833.11|12713.11|12833.11|12713.11|12832.59|12712.59|8
1626202180000|2021-07-13 18:49:40|12832.94|12712.94|12833.23|12713.23|12833.42|12713.42|12832.77|12712.77|6
1626202190000|2021-07-13 18:49:50|12833.22|12713.22|12831.88|12711.88|12833.22|12713.22|12831.75|12711.75|9
1626202200000|2021-07-13 18:50:00|12831.87|12711.87|12831.4|12711.4|12831.87|12711.87|12831.4|12711.4|7
1626202210000|2021-07-13 18:50:10|12830.45|12710.45|12830.26|12710.26|12830.86|12710.86|12830.26|12710.26|10
1626202220000|2021-07-13 18:50:20|12830.94|12710.94|12829.59|12709.59|12830.94|12710.94|12829.54|12709.54|9
1626202230000|2021-07-13 18:50:30|12829.64|12709.64|12829|12709|12829.81|12709.81|12828.88|12708.88|7
1626202240000|2021-07-13 18:50:40|12828.89|12708.89|12830.02|12710.02|12830.02|12710.02|12828.89|12708.89|8
1626202250000|2021-07-13 18:50:50|12830|12710|12829.24|12709.24|12830.3|12710.3|12828.97|12708.97|7
1626202260000|2021-07-13 18:51:00|12829.43|12709.43|12830.69|12710.69|12830.69|12710.69|12829.38|12709.38|9
1626202270000|2021-07-13 18:51:10|12830.78|12710.78|12829.23|12709.23|12830.78|12710.78|12829.16|12709.16|10
1626202280000|2021-07-13 18:51:20|12830.04|12710.04|12830.5|12710.5|12830.78|12710.78|12829.85|12709.85|10
1626202290000|2021-07-13 18:51:30|12830.51|12710.51|12831.88|12711.88|12831.88|12711.88|12830.51|12710.51|10
1626202300000|2021-07-13 18:51:40|12831.94|12711.94|12833.37|12713.37|12833.51|12713.51|12831.94|12711.94|10
1626202310000|2021-07-13 18:51:50|12833.78|12713.78|12835.93|12715.93|12835.93|12715.93|12833.78|12713.78|10
1626202320000|2021-07-13 18:52:00|12836.14|12716.14|12835.7|12715.7|12836.14|12716.14|12835.7|12715.7|7
1626202330000|2021-07-13 18:52:10|12835.57|12715.57|12834.92|12714.92|12835.57|12715.57|12834.92|12714.92|8
1626202340000|2021-07-13 18:52:20|12834.55|12714.55|12833.96|12713.96|12834.55|12714.55|12833.91|12713.91|9
1626202350000|2021-07-13 18:52:30|12833.97|12713.97|12832.9|12712.9|12834.15|12714.15|12832.84|12712.84|10
1626202360000|2021-07-13 18:52:40|12832.91|12712.91|12833.5|12713.5|12833.82|12713.82|12832.91|12712.91|9
1626202370000|2021-07-13 18:52:50|12833.49|12713.49|12833.17|12713.17|12833.49|12713.49|12833.17|12713.17|9
1626202380000|2021-07-13 18:53:00|12833.1|12713.1|12829.74|12709.74|12833.1|12713.1|12829.74|12709.74|9
1626202390000|2021-07-13 18:53:10|12829.11|12709.11|12826.83|12706.83|12829.11|12709.11|12826.83|12706.83|10
1626202400000|2021-07-13 18:53:20|12826.99|12706.99|12826.02|12706.02|12826.99|12706.99|12826.02|12706.02|10
1626202410000|2021-07-13 18:53:30|12825.5|12705.5|12822.45|12702.45|12825.61|12705.61|12822.45|12702.45|10
1626202420000|2021-07-13 18:53:40|12822.16|12702.16|12820.75|12700.75|12822.16|12702.16|12820.75|12700.75|9
1626202430000|2021-07-13 18:53:50|12820.95|12700.95|12821.37|12701.37|12821.37|12701.37|12820.79|12700.79|10
1626202440000|2021-07-13 18:54:00|12821.33|12701.33|12821.73|12701.73|12821.73|12701.73|12820.78|12700.78|9
1626202450000|2021-07-13 18:54:10|12821.46|12701.46|12819.42|12699.42|12821.46|12701.46|12819.42|12699.42|10
1626202460000|2021-07-13 18:54:20|12820.16|12700.16|12819.99|12699.99|12820.16|12700.16|12819.38|12699.38|10
1626202470000|2021-07-13 18:54:30|12818.7|12698.7|12818.81|12698.81|12818.81|12698.81|12818.64|12698.64|8
1626202480000|2021-07-13 18:54:40|12818.69|12698.69|12818.02|12698.02|12818.69|12698.69|12818.02|12698.02|8
1626202490000|2021-07-13 18:54:50|12817.84|12697.84|12816.71|12696.71|12817.84|12697.84|12816.71|12696.71|8
1626202500000|2021-07-13 18:55:00|12816.15|12696.15|12817|12697|12817.43|12697.43|12816.06|12696.06|9
1626202510000|2021-07-13 18:55:10|12817.02|12697.02|12819.79|12699.79|12819.79|12699.79|12817.02|12697.02|10
1626202520000|2021-07-13 18:55:20|12819.8|12699.8|12820.93|12700.93|12820.94|12700.94|12819.8|12699.8|9
1626202530000|2021-07-13 18:55:30|12820.92|12700.92|12821.81|12701.81|12822.13|12702.13|12820.66|12700.66|9
1626202540000|2021-07-13 18:55:40|12822.24|12702.24|12821.86|12701.86|12822.52|12702.52|12821.84|12701.84|9
1626202550000|2021-07-13 18:55:50|12821.75|12701.75|12822.29|12702.29|12822.29|12702.29|12821.25|12701.25|7
1626202560000|2021-07-13 18:56:00|12822.16|12702.16|12822.69|12702.69|12822.89|12702.89|12822.08|12702.08|9
1626202570000|2021-07-13 18:56:10|12822.35|12702.35|12821.27|12701.27|12822.35|12702.35|12821.27|12701.27|7
1626202580000|2021-07-13 18:56:20|12821.19|12701.19|12816.22|12696.22|12821.64|12701.64|12816.22|12696.22|10
1626202590000|2021-07-13 18:56:30|12815.32|12695.32|12809.45|12689.45|12815.32|12695.32|12809.45|12689.45|10
1626202600000|2021-07-13 18:56:40|12809.48|12689.48|12809.7|12689.7|12810.09|12690.09|12809.48|12689.48|10
1626202610000|2021-07-13 18:56:50|12809.6|12689.6|12812.35|12692.35|12812.35|12692.35|12808.98|12688.98|10
1626202620000|2021-07-13 18:57:00|12812.58|12692.58|12812.66|12692.66|12813|12693|12812.58|12692.58|10
1626202630000|2021-07-13 18:57:10|12812.34|12692.34|12810.91|12690.91|12812.34|12692.34|12810.91|12690.91|9
1626202640000|2021-07-13 18:57:20|12810.28|12690.28|12809.37|12689.37|12810.28|12690.28|12809.37|12689.37|8
1626202650000|2021-07-13 18:57:30|12809.38|12689.38|12809.13|12689.13|12809.38|12689.38|12809.13|12689.13|10
1626202660000|2021-07-13 18:57:40|12809.03|12689.03|12808.85|12688.85|12809.87|12689.87|12808.84|12688.84|10
1626202670000|2021-07-13 18:57:50|12808.95|12688.95|12806.49|12686.49|12808.95|12688.95|12806.49|12686.49|10
1626202680000|2021-07-13 18:58:00|12806.44|12686.44|12805.77|12685.77|12806.44|12686.44|12805.74|12685.74|9
1626202690000|2021-07-13 18:58:10|12805.63|12685.63|12805.85|12685.85|12805.97|12685.97|12805.14|12685.14|9
1626202700000|2021-07-13 18:58:20|12806.06|12686.06|12805.36|12685.36|12806.06|12686.06|12805.24|12685.24|9
1626202710000|2021-07-13 18:58:30|12805.34|12685.34|12806.28|12686.28|12806.28|12686.28|12804.96|12684.96|9
1626202720000|2021-07-13 18:58:40|12806.25|12686.25|12805.56|12685.56|12806.25|12686.25|12805.14|12685.14|9
1626202730000|2021-07-13 18:58:50|12805.6|12685.6|12805.32|12685.32|12805.72|12685.72|12805.29|12685.29|8
1626202740000|2021-07-13 18:59:00|12804.71|12684.71|12804.65|12684.65|12805.13|12685.13|12804.39|12684.39|8
1626202750000|2021-07-13 18:59:10|12804.97|12684.97|12804.03|12684.03|12805.01|12685.01|12804.03|12684.03|10
1626202760000|2021-07-13 18:59:20|12803.87|12683.87|12804.2|12684.2|12804.48|12684.48|12803.54|12683.54|10
1626202770000|2021-07-13 18:59:30|12804.39|12684.39|12804.71|12684.71|12805.01|12685.01|12804.39|12684.39|10
1626202780000|2021-07-13 18:59:40|12803.93|12683.93|12805.24|12685.24|12805.24|12685.24|12803.68|12683.68|10
1626202790000|2021-07-13 18:59:50|12805.47|12685.47|12806.18|12686.18|12806.82|12686.82|12805.09|12685.09|10
1626202800000|2021-07-13 19:00:00|12806.12|12686.12|12801.52|12681.52|12806.12|12686.12|12801.52|12681.52|10
1626202810000|2021-07-13 19:00:10|12798.36|12678.36|12774.14|12654.14|12798.36|12678.36|12774.14|12654.14|10
1626202820000|2021-07-13 19:00:20|12773.23|12653.23|12773.76|12653.76|12774.49|12654.49|12772.21|12652.21|10
1626202830000|2021-07-13 19:00:30|12773.85|12653.85|12775.62|12655.62|12775.62|12655.62|12772.77|12652.77|10
1626202840000|2021-07-13 19:00:40|12775.66|12655.66|12778.4|12658.4|12778.4|12658.4|12775.66|12655.66|9
1626202850000|2021-07-13 19:00:50|12778.54|12658.54|12777.73|12657.73|12779.24|12659.24|12777.1|12657.1|10
1626202860000|2021-07-13 19:01:00|12778.15|12658.15|12780.1|12660.1|12780.63|12660.63|12777.35|12657.35|9
1626202870000|2021-07-13 19:01:10|12780.6|12660.6|12781.56|12661.56|12781.79|12661.79|12780.6|12660.6|10
1626202880000|2021-07-13 19:01:20|12782.99|12662.99|12783.45|12663.45|12783.45|12663.45|12781.32|12661.32|10
1626202890000|2021-07-13 19:01:30|12784.16|12664.16|12785.25|12665.25|12785.26|12665.26|12784.16|12664.16|10
1626202900000|2021-07-13 19:01:40|12787.62|12667.62|12792.49|12672.49|12792.49|12672.49|12787.62|12667.62|9
1626202910000|2021-07-13 19:01:50|12794.38|12674.38|12796.6|12676.6|12796.82|12676.82|12794.38|12674.38|10
1626202920000|2021-07-13 19:02:00|12796.67|12676.67|12802.73|12682.73|12802.73|12682.73|12796.67|12676.67|10
1626202930000|2021-07-13 19:02:10|12803.15|12683.15|12806.14|12686.14|12806.47|12686.47|12803.15|12683.15|10
1626202940000|2021-07-13 19:02:20|12805.88|12685.88|12806.55|12686.55|12806.55|12686.55|12805.67|12685.67|10
1626202950000|2021-07-13 19:02:30|12806.35|12686.35|12807.5|12687.5|12807.71|12687.71|12806.35|12686.35|10
1626202960000|2021-07-13 19:02:40|12807.32|12687.32|12808.51|12688.51|12808.51|12688.51|12807.04|12687.04|8
1626202970000|2021-07-13 19:02:50|12808.47|12688.47|12808.88|12688.88|12808.93|12688.93|12808.43|12688.43|9
1626202980000|2021-07-13 19:03:00|12808.89|12688.89|12809.46|12689.46|12809.49|12689.49|12808.68|12688.68|10
1626202990000|2021-07-13 19:03:10|12809.56|12689.56|12809.75|12689.75|12809.75|12689.75|12809.24|12689.24|10
1626203000000|2021-07-13 19:03:20|12810.63|12690.63|12813.18|12693.18|12813.18|12693.18|12810.54|12690.54|10
1626203010000|2021-07-13 19:03:30|12813.56|12693.56|12820.36|12700.36|12820.36|12700.36|12813.56|12693.56|10
1626203020000|2021-07-13 19:03:40|12822.21|12702.21|12830.67|12710.67|12831.38|12711.38|12822.21|12702.21|10
1626203030000|2021-07-13 19:03:50|12831.5|12711.5|12836.18|12716.18|12836.47|12716.47|12831.5|12711.5|9
1626203040000|2021-07-13 19:04:00|12836.37|12716.37|12841.83|12721.83|12841.83|12721.83|12836.37|12716.37|10
1626203050000|2021-07-13 19:04:10|12842.41|12722.41|12850.76|12730.76|12850.76|12730.76|12842.41|12722.41|10
1626203060000|2021-07-13 19:04:20|12851.04|12731.04|12851.16|12731.16|12852.05|12732.05|12851.04|12731.04|10
1626203070000|2021-07-13 19:04:30|12851.54|12731.54|12848.8|12728.8|12851.54|12731.54|12848.8|12728.8|8
1626203080000|2021-07-13 19:04:40|12848.84|12728.84|12845.39|12725.39|12848.84|12728.84|12845.39|12725.39|10
1626203090000|2021-07-13 19:04:50|12845.37|12725.37|12846.45|12726.45|12846.56|12726.56|12845.19|12725.19|10
1626203100000|2021-07-13 19:05:00|12846.46|12726.46|12841.95|12721.95|12846.46|12726.46|12841.95|12721.95|9
1626203110000|2021-07-13 19:05:10|12841.22|12721.22|12836.49|12716.49|12841.22|12721.22|12836.49|12716.49|10
1626203120000|2021-07-13 19:05:20|12835.78|12715.78|12835.19|12715.19|12835.78|12715.78|12834.92|12714.92|9
1626203130000|2021-07-13 19:05:30|12835.55|12715.55|12838.5|12718.5|12838.5|12718.5|12835.55|12715.55|9
1626203140000|2021-07-13 19:05:40|12838.78|12718.78|12838.99|12718.99|12839|12719|12838.52|12718.52|10
1626203150000|2021-07-13 19:05:50|12839.01|12719.01|12835.7|12715.7|12839.01|12719.01|12835.7|12715.7|10
1626203160000|2021-07-13 19:06:00|12835.5|12715.5|12832.01|12712.01|12835.5|12715.5|12831.65|12711.65|9
1626203170000|2021-07-13 19:06:10|12832.71|12712.71|12832.74|12712.74|12832.84|12712.84|12832.68|12712.68|8
1626203180000|2021-07-13 19:06:20|12831.81|12711.81|12832.79|12712.79|12833.18|12713.18|12831.81|12711.81|10
1626203190000|2021-07-13 19:06:30|12832.46|12712.46|12830.04|12710.04|12832.46|12712.46|12830.04|12710.04|7
1626203200000|2021-07-13 19:06:40|12829.17|12709.17|12828.83|12708.83|12829.17|12709.17|12827.57|12707.57|10
1626203210000|2021-07-13 19:06:50|12827.66|12707.66|12829.39|12709.39|12829.39|12709.39|12827.62|12707.62|10
1626203220000|2021-07-13 19:07:00|12829.63|12709.63|12829.21|12709.21|12830.21|12710.21|12829.21|12709.21|10
1626203230000|2021-07-13 19:07:10|12829.17|12709.17|12829.09|12709.09|12829.55|12709.55|12828.69|12708.69|10
1626203240000|2021-07-13 19:07:20|12829.28|12709.28|12830.73|12710.73|12830.73|12710.73|12829.28|12709.28|9
1626203250000|2021-07-13 19:07:30|12830.88|12710.88|12833.2|12713.2|12833.2|12713.2|12830.87|12710.87|9
1626203260000|2021-07-13 19:07:40|12833.45|12713.45|12836.16|12716.16|12836.16|12716.16|12832.89|12712.89|10
1626203270000|2021-07-13 19:07:50|12836.38|12716.38|12837.39|12717.39|12837.62|12717.62|12836.38|12716.38|9
1626203280000|2021-07-13 19:08:00|12837.2|12717.2|12836.62|12716.62|12837.21|12717.21|12835.71|12715.71|10
1626203290000|2021-07-13 19:08:10|12836.56|12716.56|12833.02|12713.02|12836.61|12716.61|12833.02|12713.02|10
1626203300000|2021-07-13 19:08:20|12832.55|12712.55|12829.83|12709.83|12832.88|12712.88|12829.83|12709.83|10
1626203310000|2021-07-13 19:08:30|12829.42|12709.42|12825.23|12705.23|12829.42|12709.42|12825.23|12705.23|10
1626203320000|2021-07-13 19:08:40|12825.16|12705.16|12824.73|12704.73|12825.61|12705.61|12824.59|12704.59|10
1626203330000|2021-07-13 19:08:50|12825.03|12705.03|12823.68|12703.68|12825.13|12705.13|12823.68|12703.68|9
1626203340000|2021-07-13 19:09:00|12823.51|12703.51|12823.74|12703.74|12823.85|12703.85|12823.47|12703.47|9
1626203350000|2021-07-13 19:09:10|12823.51|12703.51|12821.9|12701.9|12823.51|12703.51|12821.86|12701.86|9
1626203360000|2021-07-13 19:09:20|12821.61|12701.61|12821.17|12701.17|12821.9|12701.9|12821.17|12701.17|9
1626203370000|2021-07-13 19:09:30|12821.18|12701.18|12819.59|12699.59|12821.18|12701.18|12819.56|12699.56|9
1626203380000|2021-07-13 19:09:40|12819.69|12699.69|12819.21|12699.21|12819.69|12699.69|12819.21|12699.21|10
1626203390000|2021-07-13 19:09:50|12819.19|12699.19|12818.07|12698.07|12819.3|12699.3|12817.95|12697.95|10
1626203400000|2021-07-13 19:10:00|12817.88|12697.88|12816.66|12696.66|12817.88|12697.88|12816.44|12696.44|10
1626203410000|2021-07-13 19:10:10|12817.4|12697.4|12816.69|12696.69|12818.31|12698.31|12816.69|12696.69|10
1626203420000|2021-07-13 19:10:20|12816.8|12696.8|12814.77|12694.77|12816.8|12696.8|12814.77|12694.77|9
1626203430000|2021-07-13 19:10:30|12813.85|12693.85|12811.2|12691.2|12813.85|12693.85|12811.12|12691.12|10
1626203440000|2021-07-13 19:10:40|12811.13|12691.13|12810.15|12690.15|12811.13|12691.13|12810.02|12690.02|10
1626203450000|2021-07-13 19:10:50|12810.22|12690.22|12803.33|12683.33|12810.22|12690.22|12803.33|12683.33|10
1626203460000|2021-07-13 19:11:00|12801.46|12681.46|12800.62|12680.62|12802.24|12682.24|12799.88|12679.88|10
1626203470000|2021-07-13 19:11:10|12800.32|12680.32|12797.04|12677.04|12800.52|12680.52|12797.04|12677.04|10
1626203480000|2021-07-13 19:11:20|12796.85|12676.85|12798.19|12678.19|12798.37|12678.37|12796.85|12676.85|9
1626203490000|2021-07-13 19:11:30|12798.72|12678.72|12796.52|12676.52|12798.72|12678.72|12796.52|12676.52|8
1626203500000|2021-07-13 19:11:40|12795.69|12675.69|12793.58|12673.58|12795.69|12675.69|12792.7|12672.7|9
1626203510000|2021-07-13 19:11:50|12793.54|12673.54|12789.08|12669.08|12793.54|12673.54|12789.08|12669.08|10
1626203520000|2021-07-13 19:12:00|12788.28|12668.28|12786.83|12666.83|12788.28|12668.28|12786.78|12666.78|10
1626203530000|2021-07-13 19:12:10|12787.34|12667.34|12786.6|12666.6|12787.34|12667.34|12786.5|12666.5|10
1626203540000|2021-07-13 19:12:20|12786.53|12666.53|12785.5|12665.5|12786.53|12666.53|12785.5|12665.5|9
1626203550000|2021-07-13 19:12:30|12785.28|12665.28|12774.63|12654.63|12785.3|12665.3|12774.63|12654.63|10
1626203560000|2021-07-13 19:12:40|12773.37|12653.37|12767.1|12647.1|12773.37|12653.37|12767.1|12647.1|10
1626203570000|2021-07-13 19:12:50|12767.24|12647.24|12770.06|12650.06|12770.06|12650.06|12767.24|12647.24|10
1626203580000|2021-07-13 19:13:00|12769.67|12649.67|12773.72|12653.72|12773.79|12653.79|12769.67|12649.67|10
1626203590000|2021-07-13 19:13:10|12773.93|12653.93|12773.45|12653.45|12774.26|12654.26|12773.31|12653.31|10
1626203600000|2021-07-13 19:13:20|12773.65|12653.65|12773.04|12653.04|12774.05|12654.05|12773.04|12653.04|10
1626203610000|2021-07-13 19:13:30|12771.77|12651.77|12769.57|12649.57|12771.82|12651.82|12769.57|12649.57|10
1626203620000|2021-07-13 19:13:40|12768.17|12648.17|12760.9|12640.9|12768.17|12648.17|12760.82|12640.82|10
1626203630000|2021-07-13 19:13:50|12760.63|12640.63|12758.44|12638.44|12762.16|12642.16|12756.79|12636.79|10
1626203640000|2021-07-13 19:14:00|12758.91|12638.91|12754.32|12634.32|12758.91|12638.91|12754.32|12634.32|10
1626203650000|2021-07-13 19:14:10|12754.11|12634.11|12753.81|12633.81|12754.57|12634.57|12753.47|12633.47|10
1626203660000|2021-07-13 19:14:20|12753.63|12633.63|12750.84|12630.84|12753.63|12633.63|12750.84|12630.84|9
1626203670000|2021-07-13 19:14:30|12749.78|12629.78|12746.3|12626.3|12749.78|12629.78|12746.3|12626.3|10
1626203680000|2021-07-13 19:14:40|12744.73|12624.73|12744.67|12624.67|12744.99|12624.99|12744.04|12624.04|10
1626203690000|2021-07-13 19:14:50|12745.31|12625.31|12746.2|12626.2|12746.31|12626.31|12744.68|12624.68|9
1626203700000|2021-07-13 19:15:00|12745.78|12625.78|12741.6|12621.6|12745.78|12625.78|12741.6|12621.6|10
1626203710000|2021-07-13 19:15:10|12741.93|12621.93|12740.69|12620.69|12741.93|12621.93|12739.8|12619.8|10
1626203720000|2021-07-13 19:15:20|12740.67|12620.67|12740.13|12620.13|12740.83|12620.83|12739.59|12619.59|10
1626203730000|2021-07-13 19:15:30|12740.34|12620.34|12743.26|12623.26|12743.26|12623.26|12737.61|12617.61|10
1626203740000|2021-07-13 19:15:40|12743.07|12623.07|12747.58|12627.58|12747.58|12627.58|12742.96|12622.96|10
1626203750000|2021-07-13 19:15:50|12748.58|12628.58|12752.76|12632.76|12753.25|12633.25|12748.58|12628.58|10
1626203760000|2021-07-13 19:16:00|12753.08|12633.08|12751.54|12631.54|12753.36|12633.36|12751.54|12631.54|9
1626203770000|2021-07-13 19:16:10|12751.23|12631.23|12752.46|12632.46|12752.53|12632.53|12751.14|12631.14|10
1626203780000|2021-07-13 19:16:20|12752.24|12632.24|12753.34|12633.34|12753.34|12633.34|12750.28|12630.28|10
1626203790000|2021-07-13 19:16:30|12753.56|12633.56|12754.65|12634.65|12754.65|12634.65|12753.25|12633.25|9
1626203800000|2021-07-13 19:16:40|12754.33|12634.33|12754.76|12634.76|12754.83|12634.83|12753.85|12633.85|8
1626203810000|2021-07-13 19:16:50|12755.03|12635.03|12759.24|12639.24|12759.24|12639.24|12755.03|12635.03|10
1626203820000|2021-07-13 19:17:00|12759.29|12639.29|12761.83|12641.83|12762.05|12642.05|12759.29|12639.29|9
1626203830000|2021-07-13 19:17:10|12762.12|12642.12|12764.75|12644.75|12764.75|12644.75|12761.86|12641.86|10
1626203840000|2021-07-13 19:17:20|12764.86|12644.86|12768.89|12648.89|12768.89|12648.89|12764.86|12644.86|10
1626203850000|2021-07-13 19:17:30|12768.07|12648.07|12769.97|12649.97|12769.97|12649.97|12768.07|12648.07|10
1626203860000|2021-07-13 19:17:40|12770.91|12650.91|12769.56|12649.56|12770.91|12650.91|12769.56|12649.56|10
1626203870000|2021-07-13 19:17:50|12769.6|12649.6|12769.1|12649.1|12769.6|12649.6|12768.98|12648.98|10
1626203880000|2021-07-13 19:18:00|12768.27|12648.27|12765.58|12645.58|12768.27|12648.27|12765.58|12645.58|10
1626203890000|2021-07-13 19:18:10|12765.17|12645.17|12761.46|12641.46|12765.17|12645.17|12761.46|12641.46|9
1626203900000|2021-07-13 19:18:20|12761.67|12641.67|12756.62|12636.62|12761.67|12641.67|12756.62|12636.62|10
1626203910000|2021-07-13 19:18:30|12755.99|12635.99|12752.72|12632.72|12755.99|12635.99|12752.72|12632.72|9
1626203920000|2021-07-13 19:18:40|12752.71|12632.71|12750.91|12630.91|12752.71|12632.71|12750.86|12630.86|10
1626203930000|2021-07-13 19:18:50|12751.2|12631.2|12751.88|12631.88|12751.88|12631.88|12750.41|12630.41|10
1626203940000|2021-07-13 19:19:00|12751.76|12631.76|12753.06|12633.06|12753.58|12633.58|12751.76|12631.76|10
1626203950000|2021-07-13 19:19:10|12753.59|12633.59|12753.74|12633.74|12754.45|12634.45|12753.59|12633.59|9
1626203960000|2021-07-13 19:19:20|12753.73|12633.73|12752.31|12632.31|12753.73|12633.73|12752.23|12632.23|10
1626203970000|2021-07-13 19:19:30|12752.22|12632.22|12752.82|12632.82|12753.07|12633.07|12752.06|12632.06|10
1626203980000|2021-07-13 19:19:40|12753.08|12633.08|12751.96|12631.96|12753.08|12633.08|12751.96|12631.96|9
1626203990000|2021-07-13 19:19:50|12751.66|12631.66|12752.48|12632.48|12752.56|12632.56|12751.66|12631.66|10
1626204000000|2021-07-13 19:20:00|12752.59|12632.59|12752.07|12632.07|12753.1|12633.1|12752.07|12632.07|10
1626204010000|2021-07-13 19:20:10|12751.79|12631.79|12749.08|12629.08|12752|12632|12749.08|12629.08|10
1626204020000|2021-07-13 19:20:20|12749.04|12629.04|12748.63|12628.63|12749.3|12629.3|12748.56|12628.56|10
1626204030000|2021-07-13 19:20:30|12748.66|12628.66|12748.04|12628.04|12749.38|12629.38|12747.58|12627.58|10
1626204040000|2021-07-13 19:20:40|12747.89|12627.89|12745.47|12625.47|12747.89|12627.89|12745.47|12625.47|10
1626204050000|2021-07-13 19:20:50|12745.28|12625.28|12745.55|12625.55|12745.66|12625.66|12744.43|12624.43|9
1626204060000|2021-07-13 19:21:00|12745.43|12625.43|12741.75|12621.75|12745.43|12625.43|12741.75|12621.75|10
1626204070000|2021-07-13 19:21:10|12742.17|12622.17|12737.37|12617.37|12742.17|12622.17|12737.37|12617.37|10
1626204080000|2021-07-13 19:21:20|12737.36|12617.36|12734.58|12614.58|12737.36|12617.36|12734.39|12614.39|9
1626204090000|2021-07-13 19:21:30|12734.78|12614.78|12735.03|12615.03|12735.22|12615.22|12734.64|12614.64|10
1626204100000|2021-07-13 19:21:40|12734.99|12614.99|12735.48|12615.48|12735.91|12615.91|12734.39|12614.39|9
1626204110000|2021-07-13 19:21:50|12735.71|12615.71|12736.14|12616.14|12736.21|12616.21|12734.34|12614.34|10
1626204120000|2021-07-13 19:22:00|12735.85|12615.85|12737.19|12617.19|12737.93|12617.93|12735.85|12615.85|10
1626204130000|2021-07-13 19:22:10|12736.61|12616.61|12739.5|12619.5|12739.5|12619.5|12735.84|12615.84|10
1626204140000|2021-07-13 19:22:20|12738.98|12618.98|12737.9|12617.9|12738.98|12618.98|12737.9|12617.9|10
1626204150000|2021-07-13 19:22:30|12736.95|12616.95|12736.65|12616.65|12737.05|12617.05|12736.45|12616.45|8
1626204160000|2021-07-13 19:22:40|12736.15|12616.15|12733.95|12613.95|12736.15|12616.15|12733.95|12613.95|10
1626204170000|2021-07-13 19:22:50|12733.99|12613.99|12733.84|12613.84|12734.43|12614.43|12733.84|12613.84|9
1626204180000|2021-07-13 19:23:00|12734.09|12614.09|12735.77|12615.77|12736.03|12616.03|12734.05|12614.05|9
1626204190000|2021-07-13 19:23:10|12735.78|12615.78|12734.89|12614.89|12735.78|12615.78|12734.89|12614.89|10
1626204200000|2021-07-13 19:23:20|12734.42|12614.42|12733.36|12613.36|12734.42|12614.42|12732.85|12612.85|10
1626204210000|2021-07-13 19:23:30|12733.42|12613.42|12731.97|12611.97|12733.42|12613.42|12731.97|12611.97|9
1626204220000|2021-07-13 19:23:40|12732.15|12612.15|12731.65|12611.65|12732.53|12612.53|12731.65|12611.65|10
1626204230000|2021-07-13 19:23:50|12731.67|12611.67|12729.91|12609.91|12731.67|12611.67|12729.91|12609.91|10
1626204240000|2021-07-13 19:24:00|12729.94|12609.94|12729.3|12609.3|12729.94|12609.94|12729.3|12609.3|10
1626204250000|2021-07-13 19:24:10|12728.72|12608.72|12727.5|12607.5|12728.72|12608.72|12727.5|12607.5|7
1626204260000|2021-07-13 19:24:20|12727.31|12607.31|12723.06|12603.06|12727.31|12607.31|12723.06|12603.06|10
1626204270000|2021-07-13 19:24:30|12721.04|12601.04|12715.2|12595.2|12721.04|12601.04|12715.2|12595.2|9
1626204280000|2021-07-13 19:24:40|12713.29|12593.29|12712.09|12592.09|12713.29|12593.29|12710.95|12590.95|10
1626204290000|2021-07-13 19:24:50|12711.75|12591.75|12711.09|12591.09|12712.6|12592.6|12711.09|12591.09|10
1626204300000|2021-07-13 19:25:00|12710.62|12590.62|12711.37|12591.37|12711.37|12591.37|12708.75|12588.75|10
1626204310000|2021-07-13 19:25:10|12711.35|12591.35|12713.7|12593.7|12713.7|12593.7|12710.78|12590.78|10
1626204320000|2021-07-13 19:25:20|12714.17|12594.17|12717.02|12597.02|12717.02|12597.02|12714.17|12594.17|8
1626204330000|2021-07-13 19:25:30|12717.03|12597.03|12715.28|12595.28|12717.1|12597.1|12715.28|12595.28|9
1626204340000|2021-07-13 19:25:40|12715.11|12595.11|12712.9|12592.9|12715.4|12595.4|12712.9|12592.9|10
1626204350000|2021-07-13 19:25:50|12712.39|12592.39|12708.95|12588.95|12712.39|12592.39|12708.95|12588.95|10
1626204360000|2021-07-13 19:26:00|12708.86|12588.86|12709.03|12589.03|12709.55|12589.55|12708.67|12588.67|10
1626204370000|2021-07-13 19:26:10|12709.29|12589.29|12712.2|12592.2|12712.2|12592.2|12709.28|12589.28|9
1626204380000|2021-07-13 19:26:20|12712.54|12592.54|12714.16|12594.16|12714.37|12594.37|12712.54|12592.54|10
1626204390000|2021-07-13 19:26:30|12713.61|12593.61|12710.84|12590.84|12713.83|12593.83|12710.84|12590.84|10
1626204400000|2021-07-13 19:26:40|12710.47|12590.47|12709.89|12589.89|12710.47|12590.47|12709.8|12589.8|9
1626204410000|2021-07-13 19:26:50|12710.15|12590.15|12705.08|12585.08|12710.15|12590.15|12705.08|12585.08|10
1626204420000|2021-07-13 19:27:00|12704.59|12584.59|12703.82|12583.82|12704.59|12584.59|12703.62|12583.62|9
1626204430000|2021-07-13 19:27:10|12703.29|12583.29|12702.67|12582.67|12704.72|12584.72|12702.67|12582.67|10
1626204440000|2021-07-13 19:27:20|12702.3|12582.3|12694.37|12574.37|12702.3|12582.3|12693.8|12573.8|10
1626204450000|2021-07-13 19:27:30|12693.94|12573.94|12691.31|12571.31|12693.94|12573.94|12690.59|12570.59|9
1626204460000|2021-07-13 19:27:40|12692.08|12572.08|12689.34|12569.34|12692.08|12572.08|12688.9|12568.9|10
1626204470000|2021-07-13 19:27:50|12688.95|12568.95|12689.68|12569.68|12689.68|12569.68|12688.65|12568.65|10
1626204480000|2021-07-13 19:28:00|12689.15|12569.15|12686.62|12566.62|12690.02|12570.02|12686.62|12566.62|10
1626204490000|2021-07-13 19:28:10|12686.52|12566.52|12684.05|12564.05|12686.52|12566.52|12684.05|12564.05|9
1626204500000|2021-07-13 19:28:20|12683.67|12563.67|12681.64|12561.64|12683.72|12563.72|12681.19|12561.19|10
1626204510000|2021-07-13 19:28:30|12682.02|12562.02|12680.97|12560.97|12682.02|12562.02|12680.9|12560.9|10
1626204520000|2021-07-13 19:28:40|12680.98|12560.98|12680.63|12560.63|12681.53|12561.53|12680.45|12560.45|10
1626204530000|2021-07-13 19:28:50|12680.86|12560.86|12680.2|12560.2|12680.86|12560.86|12679.67|12559.67|10
1626204540000|2021-07-13 19:29:00|12680.23|12560.23|12679.69|12559.69|12680.37|12560.37|12679.69|12559.69|10
1626204550000|2021-07-13 19:29:10|12679.79|12559.79|12678.7|12558.7|12680.05|12560.05|12678.7|12558.7|9
1626204560000|2021-07-13 19:29:20|12678.21|12558.21|12674.62|12554.62|12678.21|12558.21|12674.62|12554.62|10
1626204570000|2021-07-13 19:29:30|12673.62|12553.62|12672.86|12552.86|12674.07|12554.07|12672.29|12552.29|9
1626204580000|2021-07-13 19:29:40|12672.78|12552.78|12673.02|12553.02|12673.18|12553.18|12671.6|12551.6|10
1626204590000|2021-07-13 19:29:50|12672.55|12552.55|12670.36|12550.36|12672.55|12552.55|12668.62|12548.62|10
1626204600000|2021-07-13 19:30:00|12672.62|12552.62|12683.26|12563.26|12683.26|12563.26|12672.62|12552.62|10
1626204610000|2021-07-13 19:30:10|12684.87|12564.87|12695.49|12575.49|12695.49|12575.49|12684.87|12564.87|10
1626204620000|2021-07-13 19:30:20|12696.41|12576.41|12700.8|12580.8|12700.8|12580.8|12696.41|12576.41|10
1626204630000|2021-07-13 19:30:30|12700.98|12580.98|12708.01|12588.01|12708.67|12588.67|12700.98|12580.98|10
1626204640000|2021-07-13 19:30:40|12708.46|12588.46|12712.51|12592.51|12712.51|12592.51|12708.46|12588.46|10
1626204650000|2021-07-13 19:30:50|12712.94|12592.94|12717.08|12597.08|12717.44|12597.44|12712.71|12592.71|10
1626204660000|2021-07-13 19:31:00|12717.05|12597.05|12716.32|12596.32|12717.75|12597.75|12715.7|12595.7|10
1626204670000|2021-07-13 19:31:10|12716.37|12596.37|12714.06|12594.06|12716.37|12596.37|12713.91|12593.91|10
1626204680000|2021-07-13 19:31:20|12715.26|12595.26|12716.76|12596.76|12720.79|12600.79|12715.25|12595.25|10
1626204690000|2021-07-13 19:31:30|12717.4|12597.4|12722.4|12602.4|12722.64|12602.64|12717.4|12597.4|10
1626204700000|2021-07-13 19:31:40|12722.35|12602.35|12722.48|12602.48|12722.86|12602.86|12721.96|12601.96|10
1626204710000|2021-07-13 19:31:50|12722.08|12602.08|12722.33|12602.33|12722.33|12602.33|12721.22|12601.22|10
1626204720000|2021-07-13 19:32:00|12722.64|12602.64|12722.22|12602.22|12723.63|12603.63|12722.22|12602.22|10
1626204730000|2021-07-13 19:32:10|12722.37|12602.37|12718.58|12598.58|12722.82|12602.82|12718.58|12598.58|10
1626204740000|2021-07-13 19:32:20|12717.53|12597.53|12711.63|12591.63|12717.53|12597.53|12711.36|12591.36|10
1626204750000|2021-07-13 19:32:30|12711.46|12591.46|12706.98|12586.98|12711.46|12591.46|12706.98|12586.98|10
1626204760000|2021-07-13 19:32:40|12706.85|12586.85|12704.6|12584.6|12706.85|12586.85|12704.48|12584.48|10
1626204770000|2021-07-13 19:32:50|12705.52|12585.52|12704.75|12584.75|12705.54|12585.54|12704.75|12584.75|9
1626204780000|2021-07-13 19:33:00|12702.86|12582.86|12701.76|12581.76|12702.86|12582.86|12701.76|12581.76|10
1626204790000|2021-07-13 19:33:10|12701.62|12581.62|12697.04|12577.04|12701.62|12581.62|12697.04|12577.04|10
1626204800000|2021-07-13 19:33:20|12694.63|12574.63|12687.74|12567.74|12694.63|12574.63|12687.74|12567.74|10
1626204810000|2021-07-13 19:33:30|12687.63|12567.63|12685.27|12565.27|12687.64|12567.64|12685.27|12565.27|10
1626204820000|2021-07-13 19:33:40|12685.18|12565.18|12679.91|12559.91|12685.18|12565.18|12679.91|12559.91|10
1626204830000|2021-07-13 19:33:50|12679.47|12559.47|12679.79|12559.79|12679.79|12559.79|12678.86|12558.86|10
1626204840000|2021-07-13 19:34:00|12679.43|12559.43|12683.92|12563.92|12683.92|12563.92|12679.43|12559.43|10
1626204850000|2021-07-13 19:34:10|12683.91|12563.91|12684.83|12564.83|12684.83|12564.83|12683.75|12563.75|10
1626204860000|2021-07-13 19:34:20|12684.21|12564.21|12685.14|12565.14|12685.14|12565.14|12684.01|12564.01|9
1626204870000|2021-07-13 19:34:30|12685.88|12565.88|12688.42|12568.42|12688.42|12568.42|12685.64|12565.64|10
1626204880000|2021-07-13 19:34:40|12688.4|12568.4|12687.85|12567.85|12688.55|12568.55|12687.68|12567.68|10
1626204890000|2021-07-13 19:34:50|12687.86|12567.86|12685.89|12565.89|12687.86|12567.86|12685.89|12565.89|10
1626204900000|2021-07-13 19:35:00|12685.99|12565.99|12686.33|12566.33|12686.33|12566.33|12685.34|12565.34|10
1626204910000|2021-07-13 19:35:10|12685.94|12565.94|12682.79|12562.79|12685.94|12565.94|12682.79|12562.79|10
1626204920000|2021-07-13 19:35:20|12682.58|12562.58|12679.14|12559.14|12682.58|12562.58|12679.14|12559.14|10
1626204930000|2021-07-13 19:35:30|12678.17|12558.17|12670.15|12550.15|12678.17|12558.17|12670.15|12550.15|10
1626204940000|2021-07-13 19:35:40|12670.12|12550.12|12667.07|12547.07|12670.16|12550.16|12667.07|12547.07|10
1626204950000|2021-07-13 19:35:50|12666.53|12546.53|12663.5|12543.5|12666.53|12546.53|12663.5|12543.5|10
1626204960000|2021-07-13 19:36:00|12663.21|12543.21|12659.93|12539.93|12663.21|12543.21|12659.93|12539.93|10
1626204970000|2021-07-13 19:36:10|12660.87|12540.87|12656.69|12536.69|12660.87|12540.87|12656.69|12536.69|10
1626204980000|2021-07-13 19:36:20|12656.06|12536.06|12652.74|12532.74|12656.14|12536.14|12652.74|12532.74|10
1626204990000|2021-07-13 19:36:30|12652.95|12532.95|12655.57|12535.57|12655.57|12535.57|12652.95|12532.95|10
1626205000000|2021-07-13 19:36:40|12656.19|12536.19|12661.08|12541.08|12661.37|12541.37|12656.19|12536.19|10
1626205010000|2021-07-13 19:36:50|12661.09|12541.09|12665.13|12545.13|12665.13|12545.13|12660.98|12540.98|10
1626205020000|2021-07-13 19:37:00|12667.04|12547.04|12671.41|12551.41|12671.41|12551.41|12667.04|12547.04|10
1626205030000|2021-07-13 19:37:10|12672.49|12552.49|12674.73|12554.73|12675.81|12555.81|12672.49|12552.49|10
1626205040000|2021-07-13 19:37:20|12675.54|12555.54|12675.62|12555.62|12677.56|12557.56|12675.21|12555.21|9
1626205050000|2021-07-13 19:37:30|12675.16|12555.16|12673.97|12553.97|12675.16|12555.16|12673.97|12553.97|9
1626205060000|2021-07-13 19:37:40|12674.22|12554.22|12677.14|12557.14|12677.14|12557.14|12674.19|12554.19|10
1626205070000|2021-07-13 19:37:50|12678.49|12558.49|12682.39|12562.39|12682.39|12562.39|12678.49|12558.49|10
1626205080000|2021-07-13 19:38:00|12683.26|12563.26|12690.84|12570.84|12690.84|12570.84|12683.26|12563.26|10
1626205090000|2021-07-13 19:38:10|12693.09|12573.09|12698.32|12578.32|12698.32|12578.32|12693.09|12573.09|10
1626205100000|2021-07-13 19:38:20|12699.11|12579.11|12707.94|12587.94|12707.94|12587.94|12699.11|12579.11|10
1626205110000|2021-07-13 19:38:30|12709.1|12589.1|12714.25|12594.25|12714.25|12594.25|12709.1|12589.1|10
1626205120000|2021-07-13 19:38:40|12714.31|12594.31|12714.18|12594.18|12714.64|12594.64|12713.26|12593.26|9
1626205130000|2021-07-13 19:38:50|12713.86|12593.86|12716.47|12596.47|12716.47|12596.47|12713.04|12593.04|10
1626205140000|2021-07-13 19:39:00|12716.8|12596.8|12717.78|12597.78|12718.86|12598.86|12716.8|12596.8|8
1626205150000|2021-07-13 19:39:10|12717.97|12597.97|12716.95|12596.95|12717.97|12597.97|12716.93|12596.93|10
1626205160000|2021-07-13 19:39:20|12716.17|12596.17|12713.88|12593.88|12716.47|12596.47|12713.76|12593.76|10
1626205170000|2021-07-13 19:39:30|12713.57|12593.57|12710.49|12590.49|12713.57|12593.57|12710.49|12590.49|10
1626205180000|2021-07-13 19:39:40|12710.72|12590.72|12712.38|12592.38|12712.38|12592.38|12710.72|12590.72|9
1626205190000|2021-07-13 19:39:50|12712.26|12592.26|12712.28|12592.28|12714.18|12594.18|12712.15|12592.15|10
1626205200000|2021-07-13 19:40:00|12712.21|12592.21|12709.79|12589.79|12712.21|12592.21|12709.79|12589.79|10
1626205210000|2021-07-13 19:40:10|12708.99|12588.99|12704|12584|12708.99|12588.99|12704|12584|10
1626205220000|2021-07-13 19:40:20|12702.6|12582.6|12698.38|12578.38|12702.6|12582.6|12698.38|12578.38|10
1626205230000|2021-07-13 19:40:30|12698.01|12578.01|12700.15|12580.15|12700.15|12580.15|12698.01|12578.01|10
1626205240000|2021-07-13 19:40:40|12699.07|12579.07|12698.02|12578.02|12699.07|12579.07|12698.02|12578.02|9
1626205250000|2021-07-13 19:40:50|12698.38|12578.38|12701.43|12581.43|12701.43|12581.43|12698.26|12578.26|10
1626205260000|2021-07-13 19:41:00|12701.53|12581.53|12702.75|12582.75|12702.81|12582.81|12701.53|12581.53|7
1626205270000|2021-07-13 19:41:10|12702.78|12582.78|12702.72|12582.72|12703.38|12583.38|12702.39|12582.39|10
1626205280000|2021-07-13 19:41:20|12703.33|12583.33|12701.91|12581.91|12703.85|12583.85|12701.83|12581.83|8
1626205290000|2021-07-13 19:41:30|12701.78|12581.78|12704.6|12584.6|12704.6|12584.6|12701.67|12581.67|9
1626205300000|2021-07-13 19:41:40|12704.5|12584.5|12709.28|12589.28|12709.34|12589.34|12704.5|12584.5|9
1626205310000|2021-07-13 19:41:50|12709.09|12589.09|12710.58|12590.58|12710.69|12590.69|12709.09|12589.09|9
1626205320000|2021-07-13 19:42:00|12710.62|12590.62|12707.97|12587.97|12710.84|12590.84|12707.97|12587.97|9
1626205330000|2021-07-13 19:42:10|12708.34|12588.34|12704.39|12584.39|12708.34|12588.34|12704.39|12584.39|9
1626205340000|2021-07-13 19:42:20|12703.48|12583.48|12703.35|12583.35|12703.93|12583.93|12702.46|12582.46|9
1626205350000|2021-07-13 19:42:30|12703.47|12583.47|12696.01|12576.01|12703.54|12583.54|12696.01|12576.01|10
1626205360000|2021-07-13 19:42:40|12695.86|12575.86|12696.08|12576.08|12696.86|12576.86|12695.86|12575.86|10
1626205370000|2021-07-13 19:42:50|12695.41|12575.41|12690.18|12570.18|12695.41|12575.41|12690.09|12570.09|10
1626205380000|2021-07-13 19:43:00|12690.2|12570.2|12687.72|12567.72|12690.2|12570.2|12687.72|12567.72|10
1626205390000|2021-07-13 19:43:10|12686.75|12566.75|12681.46|12561.46|12686.75|12566.75|12681.46|12561.46|10
1626205400000|2021-07-13 19:43:20|12681.44|12561.44|12679.01|12559.01|12681.44|12561.44|12679.01|12559.01|10
1626205410000|2021-07-13 19:43:30|12679.32|12559.32|12678.04|12558.04|12679.32|12559.32|12678.04|12558.04|10
1626205420000|2021-07-13 19:43:40|12677.9|12557.9|12677.15|12557.15|12677.94|12557.94|12676.88|12556.88|9
1626205430000|2021-07-13 19:43:50|12677.2|12557.2|12677.7|12557.7|12677.7|12557.7|12677.01|12557.01|10
1626205440000|2021-07-13 19:44:00|12677.75|12557.75|12677.01|12557.01|12678.59|12558.59|12676.09|12556.09|10
1626205450000|2021-07-13 19:44:10|12676.86|12556.86|12677.1|12557.1|12677.21|12557.21|12676.86|12556.86|10
1626205460000|2021-07-13 19:44:20|12676.56|12556.56|12674.97|12554.97|12676.81|12556.81|12674.96|12554.96|9
1626205470000|2021-07-13 19:44:30|12675.18|12555.18|12676.51|12556.51|12676.51|12556.51|12675.18|12555.18|10
1626205480000|2021-07-13 19:44:40|12676.29|12556.29|12677.46|12557.46|12678.02|12558.02|12676.29|12556.29|10
1626205490000|2021-07-13 19:44:50|12677.62|12557.62|12686.36|12566.36|12686.36|12566.36|12677.62|12557.62|10
1626205500000|2021-07-13 19:45:00|12687.99|12567.99|12691.73|12571.73|12691.73|12571.73|12687.99|12567.99|10
1626205510000|2021-07-13 19:45:10|12692.36|12572.36|12697.43|12577.43|12697.88|12577.88|12692.36|12572.36|10
1626205520000|2021-07-13 19:45:20|12698.29|12578.29|12701.84|12581.84|12702.34|12582.34|12698.29|12578.29|10
1626205530000|2021-07-13 19:45:30|12702.42|12582.42|12700.12|12580.12|12702.62|12582.62|12700.12|12580.12|10
1626205540000|2021-07-13 19:45:40|12699.85|12579.85|12699.97|12579.97|12700.32|12580.32|12698.35|12578.35|10
1626205550000|2021-07-13 19:45:50|12699.39|12579.39|12694.98|12574.98|12699.39|12579.39|12694.98|12574.98|10
1626205560000|2021-07-13 19:46:00|12694.66|12574.66|12694.26|12574.26|12695.53|12575.53|12694.22|12574.22|10
1626205570000|2021-07-13 19:46:10|12693.78|12573.78|12691.52|12571.52|12693.78|12573.78|12690.89|12570.89|10
1626205580000|2021-07-13 19:46:20|12690.5|12570.5|12685.05|12565.05|12690.5|12570.5|12685.05|12565.05|10
1626205590000|2021-07-13 19:46:30|12684.21|12564.21|12682.35|12562.35|12684.29|12564.29|12682.35|12562.35|10
1626205600000|2021-07-13 19:46:40|12682.57|12562.57|12681.91|12561.91|12683.66|12563.66|12681.91|12561.91|9
1626205610000|2021-07-13 19:46:50|12681.8|12561.8|12679.63|12559.63|12681.8|12561.8|12679.63|12559.63|8
1626205620000|2021-07-13 19:47:00|12679.87|12559.87|12680.04|12560.04|12680.42|12560.42|12679.45|12559.45|10
1626205630000|2021-07-13 19:47:10|12679.97|12559.97|12679.41|12559.41|12680.28|12560.28|12679.12|12559.12|10
1626205640000|2021-07-13 19:47:20|12679.48|12559.48|12678.89|12558.89|12679.75|12559.75|12678.89|12558.89|10
1626205650000|2021-07-13 19:47:30|12678.5|12558.5|12677.59|12557.59|12678.74|12558.74|12677.59|12557.59|10
1626205660000|2021-07-13 19:47:40|12677.43|12557.43|12677.38|12557.38|12677.61|12557.61|12677.21|12557.21|9
1626205670000|2021-07-13 19:47:50|12677.57|12557.57|12676.85|12556.85|12677.57|12557.57|12675.68|12555.68|10
1626205680000|2021-07-13 19:48:00|12677.76|12557.76|12678.03|12558.03|12678.42|12558.42|12677.44|12557.44|10
1626205690000|2021-07-13 19:48:10|12678.42|12558.42|12681.31|12561.31|12681.31|12561.31|12678.42|12558.42|10
1626205700000|2021-07-13 19:48:20|12681.11|12561.11|12682.42|12562.42|12682.6|12562.6|12681.11|12561.11|10
1626205710000|2021-07-13 19:48:30|12682.32|12562.32|12683.65|12563.65|12683.65|12563.65|12682.32|12562.32|9
1626205720000|2021-07-13 19:48:40|12684.05|12564.05|12680.33|12560.33|12684.05|12564.05|12680.33|12560.33|10
1626205730000|2021-07-13 19:48:50|12679.4|12559.4|12674.86|12554.86|12679.4|12559.4|12674.86|12554.86|10
1626205740000|2021-07-13 19:49:00|12675.63|12555.63|12675.98|12555.98|12675.98|12555.98|12675.07|12555.07|10
1626205750000|2021-07-13 19:49:10|12675.68|12555.68|12675.05|12555.05|12675.9|12555.9|12674.87|12554.87|9
1626205760000|2021-07-13 19:49:20|12675.01|12555.01|12673.52|12553.52|12675.16|12555.16|12673.08|12553.08|9
1626205770000|2021-07-13 19:49:30|12673.34|12553.34|12672|12552|12673.34|12553.34|12672|12552|10
1626205780000|2021-07-13 19:49:40|12671.83|12551.83|12667.14|12547.14|12671.83|12551.83|12667.14|12547.14|10
1626205790000|2021-07-13 19:49:50|12666.35|12546.35|12667.24|12547.24|12668.17|12548.17|12666.35|12546.35|9
1626205800000|2021-07-13 19:50:00|12667.38|12547.38|12666.68|12546.68|12667.4|12547.4|12665.9|12545.9|10
1626205810000|2021-07-13 19:50:10|12665.38|12545.38|12663.43|12543.43|12665.65|12545.65|12663.43|12543.43|10
1626205820000|2021-07-13 19:50:20|12663.32|12543.32|12661.27|12541.27|12663.45|12543.45|12661.27|12541.27|10
1626205830000|2021-07-13 19:50:30|12660.85|12540.85|12659.74|12539.74|12660.85|12540.85|12659.44|12539.44|10
1626205840000|2021-07-13 19:50:40|12659.8|12539.8|12658.9|12538.9|12659.8|12539.8|12658.9|12538.9|10
1626205850000|2021-07-13 19:50:50|12657.92|12537.92|12654.2|12534.2|12657.92|12537.92|12654.2|12534.2|9
1626205860000|2021-07-13 19:51:00|12653.71|12533.71|12653.38|12533.38|12654.35|12534.35|12653.18|12533.18|10
1626205870000|2021-07-13 19:51:10|12652.86|12532.86|12652.02|12532.02|12653.36|12533.36|12652.02|12532.02|10
1626205880000|2021-07-13 19:51:20|12652.17|12532.17|12651.6|12531.6|12652.17|12532.17|12650.99|12530.99|9
1626205890000|2021-07-13 19:51:30|12652.31|12532.31|12652.91|12532.91|12652.91|12532.91|12652.03|12532.03|10
1626205900000|2021-07-13 19:51:40|12653.34|12533.34|12659.92|12539.92|12659.92|12539.92|12653.34|12533.34|10
1626205910000|2021-07-13 19:51:50|12661.99|12541.99|12672.77|12552.77|12672.77|12552.77|12661.99|12541.99|10
1626205920000|2021-07-13 19:52:00|12673.37|12553.37|12673.35|12553.35|12674.4|12554.4|12673.3|12553.3|9
1626205930000|2021-07-13 19:52:10|12672.99|12552.99|12670.34|12550.34|12673.01|12553.01|12670.34|12550.34|10
1626205940000|2021-07-13 19:52:20|12670.39|12550.39|12666.27|12546.27|12670.39|12550.39|12666.27|12546.27|10
1626205950000|2021-07-13 19:52:30|12665.8|12545.8|12666.31|12546.31|12666.31|12546.31|12665.34|12545.34|9
1626205960000|2021-07-13 19:52:40|12666.2|12546.2|12664.02|12544.02|12666.2|12546.2|12664.02|12544.02|10
1626205970000|2021-07-13 19:52:50|12663.78|12543.78|12664.64|12544.64|12665.11|12545.11|12663.78|12543.78|10
1626205980000|2021-07-13 19:53:00|12664.16|12544.16|12664.33|12544.33|12664.88|12544.88|12664.15|12544.15|9
1626205990000|2021-07-13 19:53:10|12663.76|12543.76|12664.15|12544.15|12664.15|12544.15|12663.02|12543.02|9
1626206000000|2021-07-13 19:53:20|12663.94|12543.94|12664.28|12544.28|12665.01|12545.01|12663.94|12543.94|10
1626206010000|2021-07-13 19:53:30|12664.23|12544.23|12662.81|12542.81|12664.23|12544.23|12662.81|12542.81|10
1626206020000|2021-07-13 19:53:40|12662.79|12542.79|12660.77|12540.77|12662.79|12542.79|12660.01|12540.01|10
1626206030000|2021-07-13 19:53:50|12661.06|12541.06|12662.72|12542.72|12662.72|12542.72|12661.06|12541.06|10
1626206040000|2021-07-13 19:54:00|12660.79|12540.79|12662.82|12542.82|12662.82|12542.82|12660.73|12540.73|10
1626206050000|2021-07-13 19:54:10|12662.81|12542.81|12663.6|12543.6|12664.35|12544.35|12662.81|12542.81|10
1626206060000|2021-07-13 19:54:20|12663.67|12543.67|12665.1|12545.1|12666.36|12546.36|12663.67|12543.67|10
1626206070000|2021-07-13 19:54:30|12665.27|12545.27|12665.92|12545.92|12665.98|12545.98|12664.64|12544.64|9
1626206080000|2021-07-13 19:54:40|12666.96|12546.96|12672.83|12552.83|12672.83|12552.83|12666.74|12546.74|10
1626206090000|2021-07-13 19:54:50|12673.2|12553.2|12676.8|12556.8|12676.89|12556.89|12673.2|12553.2|10
1626206100000|2021-07-13 19:55:00|12677.18|12557.18|12676.33|12556.33|12677.66|12557.66|12676.33|12556.33|10
1626206110000|2021-07-13 19:55:10|12676.29|12556.29|12673.77|12553.77|12676.29|12556.29|12673.77|12553.77|10
1626206120000|2021-07-13 19:55:20|12673.33|12553.33|12669.29|12549.29|12673.33|12553.33|12669.14|12549.14|10
1626206130000|2021-07-13 19:55:30|12668.67|12548.67|12668.09|12548.09|12669.74|12549.74|12668|12548|10
1626206140000|2021-07-13 19:55:40|12668.07|12548.07|12665.79|12545.79|12668.1|12548.1|12665.79|12545.79|10
1626206150000|2021-07-13 19:55:50|12665.84|12545.84|12664.96|12544.96|12665.84|12545.84|12664.56|12544.56|10
1626206160000|2021-07-13 19:56:00|12664.83|12544.83|12664.97|12544.97|12665.14|12545.14|12664.7|12544.7|10
1626206170000|2021-07-13 19:56:10|12664.69|12544.69|12662.91|12542.91|12664.69|12544.69|12662.91|12542.91|10
1626206180000|2021-07-13 19:56:20|12662.56|12542.56|12658.6|12538.6|12662.56|12542.56|12658.6|12538.6|10
1626206190000|2021-07-13 19:56:30|12658|12538|12657|12537|12658.33|12538.33|12657|12537|10
1626206200000|2021-07-13 19:56:40|12656.82|12536.82|12656.9|12536.9|12657.53|12537.53|12656.63|12536.63|10
1626206210000|2021-07-13 19:56:50|12657.45|12537.45|12656.33|12536.33|12657.6|12537.6|12656.2|12536.2|10
1626206220000|2021-07-13 19:57:00|12656.24|12536.24|12656.25|12536.25|12656.32|12536.32|12655.99|12535.99|10
1626206230000|2021-07-13 19:57:10|12657.03|12537.03|12655.02|12535.02|12657.11|12537.11|12654.53|12534.53|10
1626206240000|2021-07-13 19:57:20|12655.01|12535.01|12657.55|12537.55|12657.55|12537.55|12655.01|12535.01|9
1626206250000|2021-07-13 19:57:30|12657.67|12537.67|12658.04|12538.04|12658.75|12538.75|12657.31|12537.31|10
1626206260000|2021-07-13 19:57:40|12658.23|12538.23|12661.43|12541.43|12661.43|12541.43|12658.23|12538.23|10
1626206270000|2021-07-13 19:57:50|12661.68|12541.68|12663.71|12543.71|12664.16|12544.16|12661.66|12541.66|10
1626206280000|2021-07-13 19:58:00|12663.61|12543.61|12663.53|12543.53|12663.61|12543.61|12662.82|12542.82|9
1626206290000|2021-07-13 19:58:10|12663.51|12543.51|12664.4|12544.4|12664.4|12544.4|12663.51|12543.51|10
1626206300000|2021-07-13 19:58:20|12664.22|12544.22|12663.6|12543.6|12664.23|12544.23|12662.76|12542.76|10
1626206310000|2021-07-13 19:58:30|12663.54|12543.54|12659.54|12539.54|12663.54|12543.54|12659.54|12539.54|9
1626206320000|2021-07-13 19:58:40|12658.5|12538.5|12655.19|12535.19|12658.5|12538.5|12655.19|12535.19|10
1626206330000|2021-07-13 19:58:50|12655.5|12535.5|12653.64|12533.64|12655.92|12535.92|12653.6|12533.6|10
1626206340000|2021-07-13 19:59:00|12653.62|12533.62|12652.77|12532.77|12654.72|12534.72|12652.53|12532.53|10
1626206350000|2021-07-13 19:59:10|12651.93|12531.93|12647.37|12527.37|12651.93|12531.93|12647.25|12527.25|10
1626206360000|2021-07-13 19:59:20|12647.51|12527.51|12645.02|12525.02|12647.51|12527.51|12645.02|12525.02|9
1626206370000|2021-07-13 19:59:30|12644.85|12524.85|12645.02|12525.02|12645.02|12525.02|12643.3|12523.3|10
1626206380000|2021-07-13 19:59:40|12644.83|12524.83|12648.46|12528.46|12648.46|12528.46|12644.17|12524.17|10
1626206390000|2021-07-13 19:59:50|12649.1|12529.1|12653.5|12533.5|12653.5|12533.5|12649.1|12529.1|10
1626206400000|2021-07-13 20:00:00|12653.8|12533.8|12653.61|12533.61|12653.8|12533.8|12652.93|12532.93|10
1626206410000|2021-07-13 20:00:10|12653.11|12533.11|12647.2|12527.2|12653.11|12533.11|12647.2|12527.2|10
1626206420000|2021-07-13 20:00:20|12646.28|12526.28|12643.9|12523.9|12646.28|12526.28|12643.25|12523.25|10
1626206430000|2021-07-13 20:00:30|12644.17|12524.17|12645.81|12525.81|12645.81|12525.81|12643.78|12523.78|10
1626206440000|2021-07-13 20:00:40|12646.03|12526.03|12653.36|12533.36|12653.36|12533.36|12646.03|12526.03|10
1626206450000|2021-07-13 20:00:50|12653.96|12533.96|12659.31|12539.31|12659.31|12539.31|12653.79|12533.79|10
1626206460000|2021-07-13 20:01:00|12660.76|12540.76|12662.86|12542.86|12662.86|12542.86|12660.22|12540.22|10
1626206470000|2021-07-13 20:01:10|12662.92|12542.92|12662.29|12542.29|12662.92|12542.92|12662.2|12542.2|10
1626206480000|2021-07-13 20:01:20|12661.23|12541.23|12657.53|12537.53|12661.23|12541.23|12657.53|12537.53|10
1626206490000|2021-07-13 20:01:30|12657.26|12537.26|12657.7|12537.7|12658.01|12538.01|12657.26|12537.26|10
1626206500000|2021-07-13 20:01:40|12657.27|12537.27|12655.7|12535.7|12657.34|12537.34|12655.7|12535.7|10
1626206510000|2021-07-13 20:01:50|12656.38|12536.38|12655.6|12535.6|12657.39|12537.39|12655.54|12535.54|10
1626206520000|2021-07-13 20:02:00|12655.65|12535.65|12654|12534|12655.65|12535.65|12653.93|12533.93|9
1626206530000|2021-07-13 20:02:10|12654.53|12534.53|12655.21|12535.21|12655.21|12535.21|12652.89|12532.89|10
1626206540000|2021-07-13 20:02:20|12655.04|12535.04|12654.94|12534.94|12655.13|12535.13|12654.4|12534.4|10
1626206550000|2021-07-13 20:02:30|12654.44|12534.44|12652.16|12532.16|12654.61|12534.61|12652.16|12532.16|10
1626206560000|2021-07-13 20:02:40|12651.82|12531.82|12651.58|12531.58|12652.24|12532.24|12651.13|12531.13|10
1626206570000|2021-07-13 20:02:50|12651.47|12531.47|12649.12|12529.12|12651.47|12531.47|12649.12|12529.12|10
1626206580000|2021-07-13 20:03:00|12648.53|12528.53|12648.41|12528.41|12648.53|12528.53|12647.3|12527.3|10
1626206590000|2021-07-13 20:03:10|12647.93|12527.93|12651.73|12531.73|12651.73|12531.73|12647.93|12527.93|10
1626206600000|2021-07-13 20:03:20|12651.14|12531.14|12649.06|12529.06|12651.14|12531.14|12649.06|12529.06|10
1626206610000|2021-07-13 20:03:30|12648.16|12528.16|12635.82|12515.82|12648.16|12528.16|12635.82|12515.82|10
1626206620000|2021-07-13 20:03:40|12635.03|12515.03|12631.41|12511.41|12635.03|12515.03|12631.11|12511.11|10
1626206630000|2021-07-13 20:03:50|12631.86|12511.86|12636.78|12516.78|12636.78|12516.78|12631.86|12511.86|10
1626206640000|2021-07-13 20:04:00|12637.46|12517.46|12642.74|12522.74|12642.74|12522.74|12637.46|12517.46|9
1626206650000|2021-07-13 20:04:10|12643.12|12523.12|12645.18|12525.18|12645.74|12525.74|12643.12|12523.12|10
1626206660000|2021-07-13 20:04:20|12644.8|12524.8|12646.04|12526.04|12646.04|12526.04|12644.8|12524.8|10
1626206670000|2021-07-13 20:04:30|12645.35|12525.35|12644.88|12524.88|12645.8|12525.8|12644.85|12524.85|10
1626206680000|2021-07-13 20:04:40|12644.87|12524.87|12646.92|12526.92|12646.92|12526.92|12644.87|12524.87|10
1626206690000|2021-07-13 20:04:50|12647.33|12527.33|12650.95|12530.95|12651.93|12531.93|12647.23|12527.23|10
1626206700000|2021-07-13 20:05:00|12651.03|12531.03|12657.25|12537.25|12657.88|12537.88|12651.03|12531.03|10
1626206710000|2021-07-13 20:05:10|12657.98|12537.98|12664.83|12544.83|12664.83|12544.83|12657.98|12537.98|10
1626206720000|2021-07-13 20:05:20|12666.04|12546.04|12666.2|12546.2|12666.22|12546.22|12664.62|12544.62|10
1626206730000|2021-07-13 20:05:30|12666.86|12546.86|12673.24|12553.24|12673.24|12553.24|12666.86|12546.86|10
1626206740000|2021-07-13 20:05:40|12673.78|12553.78|12679.35|12559.35|12679.35|12559.35|12673.78|12553.78|10
1626206750000|2021-07-13 20:05:50|12682.12|12562.12|12685.21|12565.21|12685.95|12565.95|12682.12|12562.12|9
1626206760000|2021-07-13 20:06:00|12686.04|12566.04|12688.03|12568.03|12688.06|12568.06|12685.85|12565.85|10
1626206770000|2021-07-13 20:06:10|12688.73|12568.73|12690.26|12570.26|12690.43|12570.43|12688.73|12568.73|10
1626206780000|2021-07-13 20:06:20|12690.3|12570.3|12691.66|12571.66|12693.15|12573.15|12690.3|12570.3|9
1626206790000|2021-07-13 20:06:30|12694.36|12574.36|12695.11|12575.11|12695.11|12575.11|12694.03|12574.03|10
1626206800000|2021-07-13 20:06:40|12694.52|12574.52|12695.92|12575.92|12696.6|12576.6|12694.52|12574.52|10
1626206810000|2021-07-13 20:06:50|12697.46|12577.46|12701.3|12581.3|12701.3|12581.3|12697.46|12577.46|10
1626206820000|2021-07-13 20:07:00|12701.03|12581.03|12708.93|12588.93|12709.01|12589.01|12701.03|12581.03|10
1626206830000|2021-07-13 20:07:10|12709.05|12589.05|12711.12|12591.12|12711.58|12591.58|12709.05|12589.05|10
1626206840000|2021-07-13 20:07:20|12711.15|12591.15|12709.52|12589.52|12711.21|12591.21|12709.52|12589.52|10
1626206850000|2021-07-13 20:07:30|12709.5|12589.5|12710.68|12590.68|12710.68|12590.68|12709.23|12589.23|10
1626206860000|2021-07-13 20:07:40|12711.09|12591.09|12710.68|12590.68|12711.09|12591.09|12710.35|12590.35|9
1626206870000|2021-07-13 20:07:50|12710.04|12590.04|12710|12590|12710.04|12590.04|12708.86|12588.86|10
1626206880000|2021-07-13 20:08:00|12709.79|12589.79|12711.14|12591.14|12711.19|12591.19|12709.79|12589.79|9
1626206890000|2021-07-13 20:08:10|12711.42|12591.42|12711.74|12591.74|12712.13|12592.13|12710.21|12590.21|10
1626206900000|2021-07-13 20:08:20|12711.6|12591.6|12711.89|12591.89|12713.1|12593.1|12711.12|12591.12|9
1626206910000|2021-07-13 20:08:30|12712.97|12592.97|12709.28|12589.28|12712.97|12592.97|12709.11|12589.11|10
1626206920000|2021-07-13 20:08:40|12708.82|12588.82|12705.53|12585.53|12708.82|12588.82|12705.53|12585.53|9
1626206930000|2021-07-13 20:08:50|12705.45|12585.45|12705.72|12585.72|12706.54|12586.54|12705.02|12585.02|10
1626206940000|2021-07-13 20:09:00|12705.4|12585.4|12704.83|12584.83|12706.14|12586.14|12704.77|12584.77|10
1626206950000|2021-07-13 20:09:10|12704.7|12584.7|12704.77|12584.77|12705.64|12585.64|12704.69|12584.69|10
1626206960000|2021-07-13 20:09:20|12705.16|12585.16|12704.55|12584.55|12705.35|12585.35|12704.55|12584.55|9
1626206970000|2021-07-13 20:09:30|12707.25|12587.25|12706.18|12586.18|12707.25|12587.25|12706.18|12586.18|10
1626206980000|2021-07-13 20:09:40|12706.14|12586.14|12702.64|12582.64|12706.14|12586.14|12702.64|12582.64|10
1626206990000|2021-07-13 20:09:50|12702.59|12582.59|12701.39|12581.39|12702.83|12582.83|12701.06|12581.06|10
1626207000000|2021-07-13 20:10:00|12700.33|12580.33|12700.64|12580.64|12700.64|12580.64|12699.46|12579.46|10
1626207010000|2021-07-13 20:10:10|12700.5|12580.5|12697.78|12577.78|12700.54|12580.54|12697.78|12577.78|10
1626207020000|2021-07-13 20:10:20|12697.61|12577.61|12694.16|12574.16|12697.61|12577.61|12694.16|12574.16|10
1626207030000|2021-07-13 20:10:30|12693.98|12573.98|12693.29|12573.29|12694.19|12574.19|12693.29|12573.29|10
1626207040000|2021-07-13 20:10:40|12693.28|12573.28|12692|12572|12693.55|12573.55|12692|12572|10
1626207050000|2021-07-13 20:10:50|12691.54|12571.54|12691.04|12571.04|12691.54|12571.54|12690.78|12570.78|9
1626207060000|2021-07-13 20:11:00|12690.92|12570.92|12691.15|12571.15|12691.2|12571.2|12689.9|12569.9|10
1626207070000|2021-07-13 20:11:10|12691.96|12571.96|12692.33|12572.33|12692.33|12572.33|12690.6|12570.6|9
1626207080000|2021-07-13 20:11:20|12692.57|12572.57|12694.4|12574.4|12694.4|12574.4|12692.57|12572.57|9
1626207090000|2021-07-13 20:11:30|12694.13|12574.13|12696.5|12576.5|12696.5|12576.5|12694.13|12574.13|10
1626207100000|2021-07-13 20:11:40|12696.54|12576.54|12695.85|12575.85|12697.19|12577.19|12695.66|12575.66|10
1626207110000|2021-07-13 20:11:50|12695.49|12575.49|12693.57|12573.57|12695.51|12575.51|12693.57|12573.57|9
1626207120000|2021-07-13 20:12:00|12693.56|12573.56|12693.12|12573.12|12693.73|12573.73|12693.04|12573.04|9
1626207130000|2021-07-13 20:12:10|12692.27|12572.27|12692.65|12572.65|12692.65|12572.65|12691.78|12571.78|10
1626207140000|2021-07-13 20:12:20|12693.08|12573.08|12693.7|12573.7|12694.08|12574.08|12693.07|12573.07|9
1626207150000|2021-07-13 20:12:30|12693.64|12573.64|12693.88|12573.88|12693.9|12573.9|12693.64|12573.64|9
1626207160000|2021-07-13 20:12:40|12694.07|12574.07|12693.39|12573.39|12694.47|12574.47|12693.39|12573.39|9
1626207170000|2021-07-13 20:12:50|12693.12|12573.12|12692.65|12572.65|12693.88|12573.88|12692.31|12572.31|9
1626207180000|2021-07-13 20:13:00|12692.59|12572.59|12692.44|12572.44|12693.14|12573.14|12692.3|12572.3|10
1626207190000|2021-07-13 20:13:10|12692.37|12572.37|12692.55|12572.55|12693.02|12573.02|12692.37|12572.37|10
1626207200000|2021-07-13 20:13:20|12692.24|12572.24|12690.48|12570.48|12692.24|12572.24|12690.48|12570.48|10
1626207210000|2021-07-13 20:13:30|12690.18|12570.18|12689.12|12569.12|12690.18|12570.18|12689.04|12569.04|9
1626207220000|2021-07-13 20:13:40|12689.16|12569.16|12689.27|12569.27|12689.9|12569.9|12689.16|12569.16|8
1626207230000|2021-07-13 20:13:50|12689.35|12569.35|12688.39|12568.39|12689.41|12569.41|12688.39|12568.39|9
1626207240000|2021-07-13 20:14:00|12688.27|12568.27|12687.85|12567.85|12688.27|12568.27|12687.19|12567.19|10
1626207250000|2021-07-13 20:14:10|12686.88|12566.88|12688.9|12568.9|12688.9|12568.9|12686.88|12566.88|10
1626207260000|2021-07-13 20:14:20|12688.89|12568.89|12691.8|12571.8|12691.81|12571.81|12688.89|12568.89|10
1626207270000|2021-07-13 20:14:30|12691.75|12571.75|12694.17|12574.17|12694.17|12574.17|12690.84|12570.84|10
1626207280000|2021-07-13 20:14:40|12695.31|12575.31|12699.38|12579.38|12699.38|12579.38|12695.31|12575.31|10
1626207290000|2021-07-13 20:14:50|12699.75|12579.75|12702.76|12582.76|12702.76|12582.76|12699.75|12579.75|10
1626207300000|2021-07-13 20:15:00|12702.79|12582.79|12704.92|12584.92|12704.92|12584.92|12702.79|12582.79|10
1626207310000|2021-07-13 20:15:10|12705.67|12585.67|12706.43|12586.43|12706.43|12586.43|12705|12585|10
1626207320000|2021-07-13 20:15:20|12706.04|12586.04|12710.69|12590.69|12710.69|12590.69|12705.67|12585.67|10
1626207330000|2021-07-13 20:15:30|12710.6|12590.6|12711.49|12591.49|12711.49|12591.49|12710.6|12590.6|10
1626207340000|2021-07-13 20:15:40|12711.95|12591.95|12712.87|12592.87|12712.87|12592.87|12711.86|12591.86|8
1626207350000|2021-07-13 20:15:50|12713.21|12593.21|12713.66|12593.66|12713.67|12593.67|12713.21|12593.21|10
1626207360000|2021-07-13 20:16:00|12713.65|12593.65|12715.64|12595.64|12715.64|12595.64|12713.45|12593.45|9
1626207370000|2021-07-13 20:16:10|12716.38|12596.38|12724.13|12604.13|12724.13|12604.13|12716.38|12596.38|10
1626207380000|2021-07-13 20:16:20|12724.54|12604.54|12732.44|12612.44|12732.44|12612.44|12724.54|12604.54|10
1626207390000|2021-07-13 20:16:30|12733.4|12613.4|12741.36|12621.36|12741.36|12621.36|12733.4|12613.4|10
1626207400000|2021-07-13 20:16:40|12741.44|12621.44|12743.07|12623.07|12744.27|12624.27|12741.44|12621.44|9
1626207410000|2021-07-13 20:16:50|12743.32|12623.32|12740.77|12620.77|12743.82|12623.82|12740.77|12620.77|10
1626207420000|2021-07-13 20:17:00|12740.95|12620.95|12739.43|12619.43|12741.83|12621.83|12739.43|12619.43|10
1626207430000|2021-07-13 20:17:10|12739.2|12619.2|12736.95|12616.95|12739.58|12619.58|12736.95|12616.95|10
1626207440000|2021-07-13 20:17:20|12736.84|12616.84|12737.15|12617.15|12737.15|12617.15|12736.39|12616.39|10
1626207450000|2021-07-13 20:17:30|12738.15|12618.15|12736.58|12616.58|12738.15|12618.15|12736.58|12616.58|10
1626207460000|2021-07-13 20:17:40|12736.64|12616.64|12735.2|12615.2|12736.64|12616.64|12735.2|12615.2|9
1626207470000|2021-07-13 20:17:50|12735.09|12615.09|12735.39|12615.39|12735.61|12615.61|12734.04|12614.04|9
1626207480000|2021-07-13 20:18:00|12735.52|12615.52|12735.38|12615.38|12735.6|12615.6|12734.63|12614.63|10
1626207490000|2021-07-13 20:18:10|12734.65|12614.65|12733.48|12613.48|12734.65|12614.65|12732.97|12612.97|10
1626207500000|2021-07-13 20:18:20|12732.95|12612.95|12732.14|12612.14|12732.95|12612.95|12732.14|12612.14|9
1626207510000|2021-07-13 20:18:30|12733.1|12613.1|12734.16|12614.16|12734.22|12614.22|12733.1|12613.1|10
1626207520000|2021-07-13 20:18:40|12734.25|12614.25|12734.78|12614.78|12734.81|12614.81|12733.69|12613.69|9
1626207530000|2021-07-13 20:18:50|12734.81|12614.81|12733.96|12613.96|12735.06|12615.06|12733.96|12613.96|9
1626207540000|2021-07-13 20:19:00|12732.63|12612.63|12733.91|12613.91|12733.91|12613.91|12732.44|12612.44|9
1626207550000|2021-07-13 20:19:10|12733.9|12613.9|12738.12|12618.12|12738.12|12618.12|12733.89|12613.89|10
1626207560000|2021-07-13 20:19:20|12738.92|12618.92|12739.65|12619.65|12739.65|12619.65|12738.71|12618.71|10
1626207570000|2021-07-13 20:19:30|12740.33|12620.33|12739.3|12619.3|12740.33|12620.33|12738.55|12618.55|10
1626207580000|2021-07-13 20:19:40|12739.04|12619.04|12737.41|12617.41|12739.04|12619.04|12737.41|12617.41|9
1626207590000|2021-07-13 20:19:50|12737.38|12617.38|12737.3|12617.3|12737.85|12617.85|12736.4|12616.4|10
1626207600000|2021-07-13 20:20:00|12737.13|12617.13|12735.57|12615.57|12737.26|12617.26|12735.57|12615.57|10
1626207610000|2021-07-13 20:20:10|12735.33|12615.33|12730.76|12610.76|12735.33|12615.33|12730.76|12610.76|10
1626207620000|2021-07-13 20:20:20|12731.61|12611.61|12729.99|12609.99|12731.61|12611.61|12729.96|12609.96|10
1626207630000|2021-07-13 20:20:30|12730.83|12610.83|12730.66|12610.66|12730.98|12610.98|12730.66|12610.66|9
1626207640000|2021-07-13 20:20:40|12730.67|12610.67|12730.59|12610.59|12730.67|12610.67|12730.49|12610.49|8
1626207650000|2021-07-13 20:20:50|12730.64|12610.64|12729.74|12609.74|12730.68|12610.68|12729.74|12609.74|9
1626207660000|2021-07-13 20:21:00|12730.78|12610.78|12732.62|12612.62|12732.75|12612.75|12730.78|12610.78|10
1626207670000|2021-07-13 20:21:10|12733.16|12613.16|12734.04|12614.04|12734.24|12614.24|12733.09|12613.09|10
1626207680000|2021-07-13 20:21:20|12734.1|12614.1|12732.76|12612.76|12734.64|12614.64|12732.76|12612.76|9
1626207690000|2021-07-13 20:21:30|12733.31|12613.31|12733.12|12613.12|12733.31|12613.31|12732.02|12612.02|10
1626207700000|2021-07-13 20:21:40|12733.15|12613.15|12732.14|12612.14|12733.26|12613.26|12732.12|12612.12|9
1626207710000|2021-07-13 20:21:50|12731.19|12611.19|12728.58|12608.58|12731.19|12611.19|12728.58|12608.58|10
1626207720000|2021-07-13 20:22:00|12728.76|12608.76|12727.79|12607.79|12728.76|12608.76|12727.12|12607.12|10
1626207730000|2021-07-13 20:22:10|12727.93|12607.93|12726.93|12606.93|12727.93|12607.93|12726.93|12606.93|10
1626207740000|2021-07-13 20:22:20|12726.7|12606.7|12724.24|12604.24|12726.72|12606.72|12724.24|12604.24|10
1626207750000|2021-07-13 20:22:30|12724.63|12604.63|12722.21|12602.21|12724.72|12604.72|12722.21|12602.21|9
1626207760000|2021-07-13 20:22:40|12722.19|12602.19|12722.56|12602.56|12722.56|12602.56|12721.81|12601.81|10
1626207770000|2021-07-13 20:22:50|12722.74|12602.74|12723.28|12603.28|12725.14|12605.14|12722.74|12602.74|10
1626207780000|2021-07-13 20:23:00|12723.14|12603.14|12722.07|12602.07|12723.18|12603.18|12722.06|12602.06|7
1626207790000|2021-07-13 20:23:10|12722.14|12602.14|12719.34|12599.34|12722.14|12602.14|12719.33|12599.33|10
1626207800000|2021-07-13 20:23:20|12720.02|12600.02|12719.47|12599.47|12720.05|12600.05|12719.47|12599.47|9
1626207810000|2021-07-13 20:23:30|12719.52|12599.52|12719.45|12599.45|12719.55|12599.55|12719.29|12599.29|8
1626207820000|2021-07-13 20:23:40|12719.39|12599.39|12719.23|12599.23|12719.46|12599.46|12718.41|12598.41|9
1626207830000|2021-07-13 20:23:50|12719.73|12599.73|12720.75|12600.75|12720.75|12600.75|12719.65|12599.65|8
1626207840000|2021-07-13 20:24:00|12721.42|12601.42|12726.38|12606.38|12726.38|12606.38|12721.13|12601.13|10
1626207850000|2021-07-13 20:24:10|12727.36|12607.36|12734.16|12614.16|12734.16|12614.16|12727.36|12607.36|9
1626207860000|2021-07-13 20:24:20|12736.37|12616.37|12739.55|12619.55|12739.55|12619.55|12736.37|12616.37|9
1626207870000|2021-07-13 20:24:30|12739.73|12619.73|12740.98|12620.98|12740.98|12620.98|12739.56|12619.56|9
1626207880000|2021-07-13 20:24:40|12740.9|12620.9|12740.35|12620.35|12741.47|12621.47|12740.35|12620.35|10
1626207890000|2021-07-13 20:24:50|12739.7|12619.7|12738.35|12618.35|12740.24|12620.24|12738.35|12618.35|10
1626207900000|2021-07-13 20:25:00|12738.16|12618.16|12735.36|12615.36|12738.3|12618.3|12735.36|12615.36|9
1626207910000|2021-07-13 20:25:10|12735.38|12615.38|12731.91|12611.91|12735.38|12615.38|12731.69|12611.69|9
1626207920000|2021-07-13 20:25:20|12732.29|12612.29|12730.04|12610.04|12732.29|12612.29|12730.04|12610.04|10
1626207930000|2021-07-13 20:25:30|12730.2|12610.2|12727.83|12607.83|12730.2|12610.2|12727.83|12607.83|10
1626207940000|2021-07-13 20:25:40|12727.69|12607.69|12726.81|12606.81|12727.69|12607.69|12726.81|12606.81|10
1626207950000|2021-07-13 20:25:50|12726.82|12606.82|12726.88|12606.88|12726.88|12606.88|12726.58|12606.58|8
1626207960000|2021-07-13 20:26:00|12726.91|12606.91|12725.91|12605.91|12726.91|12606.91|12725.91|12605.91|9
1626207970000|2021-07-13 20:26:10|12725.92|12605.92|12728.21|12608.21|12728.21|12608.21|12725.89|12605.89|10
1626207980000|2021-07-13 20:26:20|12728.09|12608.09|12728.7|12608.7|12728.7|12608.7|12727.87|12607.87|8
1626207990000|2021-07-13 20:26:30|12728.78|12608.78|12728.01|12608.01|12729.21|12609.21|12727.76|12607.76|9
1626208000000|2021-07-13 20:26:40|12727.91|12607.91|12728.6|12608.6|12728.6|12608.6|12727.49|12607.49|9
1626208010000|2021-07-13 20:26:50|12729.32|12609.32|12728.4|12608.4|12729.64|12609.64|12728.4|12608.4|10
1626208020000|2021-07-13 20:27:00|12728.37|12608.37|12730.51|12610.51|12730.51|12610.51|12728.37|12608.37|10
1626208030000|2021-07-13 20:27:10|12730.4|12610.4|12729.4|12609.4|12730.4|12610.4|12729.4|12609.4|9
1626208040000|2021-07-13 20:27:20|12729.23|12609.23|12727.99|12607.99|12729.23|12609.23|12727.99|12607.99|9
1626208050000|2021-07-13 20:27:30|12727.88|12607.88|12727.53|12607.53|12727.88|12607.88|12726.08|12606.08|10
1626208060000|2021-07-13 20:27:40|12727.62|12607.62|12727.54|12607.54|12728.51|12608.51|12727.54|12607.54|10
1626208070000|2021-07-13 20:27:50|12727.38|12607.38|12729.57|12609.57|12729.73|12609.73|12727.09|12607.09|10
1626208080000|2021-07-13 20:28:00|12730.01|12610.01|12732.96|12612.96|12732.96|12612.96|12730.01|12610.01|10
1626208090000|2021-07-13 20:28:10|12733.07|12613.07|12734.17|12614.17|12735.24|12615.24|12733.07|12613.07|10
1626208100000|2021-07-13 20:28:20|12734.42|12614.42|12739.25|12619.25|12739.25|12619.25|12734.42|12614.42|9
1626208110000|2021-07-13 20:28:30|12740.61|12620.61|12741.77|12621.77|12741.77|12621.77|12739.97|12619.97|10
1626208120000|2021-07-13 20:28:40|12742.26|12622.26|12742.97|12622.97|12742.97|12622.97|12741.81|12621.81|9
1626208130000|2021-07-13 20:28:50|12742.85|12622.85|12743.48|12623.48|12744.4|12624.4|12741.79|12621.79|10
1626208140000|2021-07-13 20:29:00|12743.79|12623.79|12745.38|12625.38|12745.38|12625.38|12743.65|12623.65|10
1626208150000|2021-07-13 20:29:10|12745.91|12625.91|12744.69|12624.69|12746.36|12626.36|12744.69|12624.69|9
1626208160000|2021-07-13 20:29:20|12745.85|12625.85|12748.27|12628.27|12748.57|12628.57|12745.85|12625.85|9
1626208170000|2021-07-13 20:29:30|12748.45|12628.45|12750.75|12630.75|12751.3|12631.3|12748.45|12628.45|9
1626208180000|2021-07-13 20:29:40|12751.41|12631.41|12755.38|12635.38|12755.38|12635.38|12751.41|12631.41|10
1626208190000|2021-07-13 20:29:50|12755.62|12635.62|12759.47|12639.47|12759.9|12639.9|12755.62|12635.62|10
1626208200000|2021-07-13 20:30:00|12759.03|12639.03|12760.99|12640.99|12761.57|12641.57|12759.03|12639.03|10
1626208210000|2021-07-13 20:30:10|12760.45|12640.45|12753.8|12633.8|12760.45|12640.45|12753.8|12633.8|10
1626208220000|2021-07-13 20:30:20|12753.58|12633.58|12753.44|12633.44|12754.1|12634.1|12752.89|12632.89|10
1626208230000|2021-07-13 20:30:30|12753.41|12633.41|12750.66|12630.66|12753.41|12633.41|12750.66|12630.66|10
1626208240000|2021-07-13 20:30:40|12750.18|12630.18|12747.87|12627.87|12750.18|12630.18|12747.87|12627.87|9
1626208250000|2021-07-13 20:30:50|12748.07|12628.07|12746.76|12626.76|12748.18|12628.18|12746.76|12626.76|10
1626208260000|2021-07-13 20:31:00|12747.16|12627.16|12746.35|12626.35|12747.59|12627.59|12745.93|12625.93|9
1626208270000|2021-07-13 20:31:10|12746.62|12626.62|12747.03|12627.03|12747.03|12627.03|12746.56|12626.56|10
1626208280000|2021-07-13 20:31:20|12747.79|12627.79|12749.27|12629.27|12749.27|12629.27|12747.79|12627.79|10
1626208290000|2021-07-13 20:31:30|12749.16|12629.16|12750.43|12630.43|12750.43|12630.43|12749.15|12629.15|10
1626208300000|2021-07-13 20:31:40|12749.81|12629.81|12749.32|12629.32|12749.88|12629.88|12749.3|12629.3|9
1626208310000|2021-07-13 20:31:50|12749.26|12629.26|12750.22|12630.22|12750.51|12630.51|12749.26|12629.26|10
1626208320000|2021-07-13 20:32:00|12750.2|12630.2|12748.18|12628.18|12750.2|12630.2|12748.18|12628.18|10
1626208330000|2021-07-13 20:32:10|12748.12|12628.12|12747.03|12627.03|12748.25|12628.25|12747.03|12627.03|9
1626208340000|2021-07-13 20:32:20|12746.61|12626.61|12743.3|12623.3|12746.61|12626.61|12743.3|12623.3|9
1626208350000|2021-07-13 20:32:30|12743.51|12623.51|12743.12|12623.12|12743.51|12623.51|12742.51|12622.51|9
1626208360000|2021-07-13 20:32:40|12743.36|12623.36|12744.2|12624.2|12744.34|12624.34|12743.36|12623.36|7
1626208370000|2021-07-13 20:32:50|12744.27|12624.27|12744.47|12624.47|12744.47|12624.47|12743.52|12623.52|8
1626208380000|2021-07-13 20:33:00|12744.49|12624.49|12744.14|12624.14|12744.53|12624.53|12743.67|12623.67|10
1626208390000|2021-07-13 20:33:10|12744.4|12624.4|12745.76|12625.76|12745.83|12625.83|12744.4|12624.4|8
1626208400000|2021-07-13 20:33:20|12745.77|12625.77|12746.6|12626.6|12746.6|12626.6|12745.77|12625.77|9
1626208410000|2021-07-13 20:33:30|12746.57|12626.57|12746.11|12626.11|12746.9|12626.9|12746.07|12626.07|8
1626208420000|2021-07-13 20:33:40|12746.1|12626.1|12745.54|12625.54|12746.88|12626.88|12745.54|12625.54|8
1626208430000|2021-07-13 20:33:50|12745.24|12625.24|12743.95|12623.95|12745.24|12625.24|12743.93|12623.93|10
1626208440000|2021-07-13 20:34:00|12743.89|12623.89|12744.08|12624.08|12744.08|12624.08|12743.25|12623.25|9
1626208450000|2021-07-13 20:34:10|12744.06|12624.06|12742.96|12622.96|12744.09|12624.09|12742.91|12622.91|10
1626208460000|2021-07-13 20:34:20|12742.9|12622.9|12743.47|12623.47|12743.63|12623.63|12742.48|12622.48|8
1626208470000|2021-07-13 20:34:30|12743.44|12623.44|12744.78|12624.78|12744.78|12624.78|12742.16|12622.16|9
1626208480000|2021-07-13 20:34:40|12745.35|12625.35|12746.87|12626.87|12746.87|12626.87|12745.35|12625.35|9
1626208490000|2021-07-13 20:34:50|12747.01|12627.01|12747.65|12627.65|12748.38|12628.38|12747.01|12627.01|9
1626208500000|2021-07-13 20:35:00|12747.63|12627.63|12747.62|12627.62|12749.11|12629.11|12747.53|12627.53|9
1626208510000|2021-07-13 20:35:10|12747.09|12627.09|12745.24|12625.24|12747.1|12627.1|12745.24|12625.24|9
1626208520000|2021-07-13 20:35:20|12746.01|12626.01|12743.78|12623.78|12746.01|12626.01|12743.66|12623.66|10
1626208530000|2021-07-13 20:35:30|12744.24|12624.24|12742.67|12622.67|12744.24|12624.24|12742.67|12622.67|9
1626208540000|2021-07-13 20:35:40|12742.65|12622.65|12741.95|12621.95|12743.16|12623.16|12741.95|12621.95|9
1626208550000|2021-07-13 20:35:50|12742.8|12622.8|12740.71|12620.71|12742.81|12622.81|12740.71|12620.71|10
1626208560000|2021-07-13 20:36:00|12740.55|12620.55|12740.28|12620.28|12740.61|12620.61|12740.28|12620.28|8
1626208570000|2021-07-13 20:36:10|12740.45|12620.45|12740.43|12620.43|12740.72|12620.72|12740.11|12620.11|10
1626208580000|2021-07-13 20:36:20|12740.52|12620.52|12740.93|12620.93|12740.96|12620.96|12740.52|12620.52|9
1626208590000|2021-07-13 20:36:30|12741.75|12621.75|12743.3|12623.3|12743.87|12623.87|12741.75|12621.75|9
1626208600000|2021-07-13 20:36:40|12743.43|12623.43|12744.36|12624.36|12744.54|12624.54|12743.43|12623.43|10
1626208610000|2021-07-13 20:36:50|12744.31|12624.31|12743.8|12623.8|12744.8|12624.8|12743.8|12623.8|9
1626208620000|2021-07-13 20:37:00|12743.79|12623.79|12743.34|12623.34|12744.39|12624.39|12743.29|12623.29|10
1626208630000|2021-07-13 20:37:10|12743.17|12623.17|12745.28|12625.28|12745.28|12625.28|12743.04|12623.04|7
1626208640000|2021-07-13 20:37:20|12746.69|12626.69|12747.98|12627.98|12748.19|12628.19|12746.69|12626.69|10
1626208650000|2021-07-13 20:37:30|12747.46|12627.46|12746.06|12626.06|12747.46|12627.46|12746.06|12626.06|10
1626208660000|2021-07-13 20:37:40|12745.83|12625.83|12745.18|12625.18|12745.83|12625.83|12744.69|12624.69|9
1626208670000|2021-07-13 20:37:50|12745.01|12625.01|12744.23|12624.23|12745.08|12625.08|12744.23|12624.23|7
1626208680000|2021-07-13 20:38:00|12744.28|12624.28|12745.16|12625.16|12745.24|12625.24|12744.28|12624.28|10
1626208690000|2021-07-13 20:38:10|12745.32|12625.32|12744.15|12624.15|12745.32|12625.32|12743.98|12623.98|10
1626208700000|2021-07-13 20:38:20|12744.25|12624.25|12743.75|12623.75|12744.41|12624.41|12743.75|12623.75|9
1626208710000|2021-07-13 20:38:30|12744.49|12624.49|12743.34|12623.34|12744.62|12624.62|12743.34|12623.34|7
1626208720000|2021-07-13 20:38:40|12743.38|12623.38|12742.85|12622.85|12743.74|12623.74|12742.85|12622.85|7
1626208730000|2021-07-13 20:38:50|12743|12623|12742.6|12622.6|12743.56|12623.56|12742.36|12622.36|10
1626208740000|2021-07-13 20:39:00|12741.85|12621.85|12740.55|12620.55|12741.85|12621.85|12740.53|12620.53|8
1626208750000|2021-07-13 20:39:10|12740.18|12620.18|12738.97|12618.97|12740.89|12620.89|12738.97|12618.97|9
1626208760000|2021-07-13 20:39:20|12738.69|12618.69|12737.66|12617.66|12738.69|12618.69|12737.61|12617.61|10
1626208770000|2021-07-13 20:39:30|12737.44|12617.44|12737.63|12617.63|12737.7|12617.7|12737.37|12617.37|9
1626208780000|2021-07-13 20:39:40|12737.34|12617.34|12738.63|12618.63|12738.63|12618.63|12737.25|12617.25|10
1626208790000|2021-07-13 20:39:50|12739.78|12619.78|12740.3|12620.3|12740.3|12620.3|12739.45|12619.45|10
1626208800000|2021-07-13 20:40:00|12740.53|12620.53|12739.28|12619.28|12741.54|12621.54|12739.15|12619.15|9
1626208810000|2021-07-13 20:40:10|12739.18|12619.18|12738.46|12618.46|12739.18|12619.18|12738.33|12618.33|8
1626208820000|2021-07-13 20:40:20|12738.83|12618.83|12736.53|12616.53|12738.83|12618.83|12736.53|12616.53|9
1626208830000|2021-07-13 20:40:30|12737.35|12617.35|12736.04|12616.04|12737.35|12617.35|12735.97|12615.97|9
1626208840000|2021-07-13 20:40:40|12735.97|12615.97|12736.07|12616.07|12736.25|12616.25|12735.97|12615.97|8
1626208850000|2021-07-13 20:40:50|12736.11|12616.11|12735.45|12615.45|12736.11|12616.11|12735.1|12615.1|9
1626208860000|2021-07-13 20:41:00|12735.44|12615.44|12736.51|12616.51|12736.6|12616.6|12735.4|12615.4|9
1626208870000|2021-07-13 20:41:10|12736.41|12616.41|12736.4|12616.4|12736.41|12616.41|12735.3|12615.3|10
1626208880000|2021-07-13 20:41:20|12736.05|12616.05|12734.62|12614.62|12736.15|12616.15|12734.62|12614.62|10
1626208890000|2021-07-13 20:41:30|12734.67|12614.67|12734.1|12614.1|12734.67|12614.67|12734.1|12614.1|8
1626208900000|2021-07-13 20:41:40|12733.48|12613.48|12733.53|12613.53|12733.6|12613.6|12733.28|12613.28|9
1626208910000|2021-07-13 20:41:50|12734.54|12614.54|12733.8|12613.8|12734.58|12614.58|12733.8|12613.8|7
1626208920000|2021-07-13 20:42:00|12733.35|12613.35|12734.83|12614.83|12735.58|12615.58|12733.35|12613.35|10
1626208930000|2021-07-13 20:42:10|12734.9|12614.9|12734.49|12614.49|12735.27|12615.27|12734.35|12614.35|10
1626208940000|2021-07-13 20:42:20|12734.8|12614.8|12735.04|12615.04|12735.37|12615.37|12734.8|12614.8|8
1626208950000|2021-07-13 20:42:30|12735.19|12615.19|12736.37|12616.37|12737.21|12617.21|12735.19|12615.19|10
1626208960000|2021-07-13 20:42:40|12736.39|12616.39|12735.64|12615.64|12736.39|12616.39|12735.64|12615.64|9
1626208970000|2021-07-13 20:42:50|12735.65|12615.65|12731.04|12611.04|12735.65|12615.65|12731.04|12611.04|10
1626208980000|2021-07-13 20:43:00|12731.03|12611.03|12729.94|12609.94|12731.03|12611.03|12729.94|12609.94|10
1626208990000|2021-07-13 20:43:10|12730.01|12610.01|12730.15|12610.15|12730.15|12610.15|12729.89|12609.89|8
1626209000000|2021-07-13 20:43:20|12730.06|12610.06|12727.25|12607.25|12730.06|12610.06|12727.25|12607.25|10
1626209010000|2021-07-13 20:43:30|12727.13|12607.13|12723.71|12603.71|12727.13|12607.13|12723.71|12603.71|10
1626209020000|2021-07-13 20:43:40|12723.34|12603.34|12723.93|12603.93|12724.28|12604.28|12723.27|12603.27|9
1626209030000|2021-07-13 20:43:50|12723.91|12603.91|12724.93|12604.93|12724.97|12604.97|12723.29|12603.29|9
1626209040000|2021-07-13 20:44:00|12725.16|12605.16|12725.64|12605.64|12726.44|12606.44|12725.15|12605.15|8
1626209050000|2021-07-13 20:44:10|12725.98|12605.98|12726.8|12606.8|12726.8|12606.8|12725.5|12605.5|9
1626209060000|2021-07-13 20:44:20|12726.73|12606.73|12726.5|12606.5|12726.89|12606.89|12726.5|12606.5|7
1626209070000|2021-07-13 20:44:30|12727.18|12607.18|12727.76|12607.76|12728.05|12608.05|12727.18|12607.18|9
1626209080000|2021-07-13 20:44:40|12727.55|12607.55|12727.31|12607.31|12727.55|12607.55|12727.19|12607.19|10
1626209090000|2021-07-13 20:44:50|12727.25|12607.25|12725.05|12605.05|12727.25|12607.25|12725.05|12605.05|10
1626209100000|2021-07-13 20:45:00|12725.52|12605.52|12722.85|12602.85|12725.52|12605.52|12722.85|12602.85|10
1626209110000|2021-07-13 20:45:10|12722.23|12602.23|12720.72|12600.72|12722.23|12602.23|12720.45|12600.45|9
1626209120000|2021-07-13 20:45:20|12720.1|12600.1|12720.33|12600.33|12720.33|12600.33|12719.73|12599.73|9
1626209130000|2021-07-13 20:45:30|12720.35|12600.35|12720.96|12600.96|12720.96|12600.96|12720.35|12600.35|8
1626209140000|2021-07-13 20:45:40|12721.04|12601.04|12723.54|12603.54|12723.54|12603.54|12721.03|12601.03|9
1626209150000|2021-07-13 20:45:50|12723.75|12603.75|12725.16|12605.16|12725.16|12605.16|12723.75|12603.75|10
1626209160000|2021-07-13 20:46:00|12725.27|12605.27|12726.03|12606.03|12726.03|12606.03|12725.21|12605.21|10
1626209170000|2021-07-13 20:46:10|12726.23|12606.23|12726.55|12606.55|12727.38|12607.38|12726.1|12606.1|9
1626209180000|2021-07-13 20:46:20|12726.71|12606.71|12728.61|12608.61|12728.8|12608.8|12726.71|12606.71|9
1626209190000|2021-07-13 20:46:30|12728.6|12608.6|12728.41|12608.41|12728.6|12608.6|12728.24|12608.24|10
1626209200000|2021-07-13 20:46:40|12728.33|12608.33|12728.66|12608.66|12728.83|12608.83|12728.33|12608.33|8
1626209210000|2021-07-13 20:46:50|12728.69|12608.69|12730.7|12610.7|12731.19|12611.19|12728.69|12608.69|10
1626209220000|2021-07-13 20:47:00|12730.92|12610.92|12729.01|12609.01|12730.92|12610.92|12729.01|12609.01|10
1626209230000|2021-07-13 20:47:10|12728.92|12608.92|12727.58|12607.58|12728.92|12608.92|12727.58|12607.58|7
1626209240000|2021-07-13 20:47:20|12727.6|12607.6|12727.56|12607.56|12727.6|12607.6|12727.45|12607.45|10
1626209250000|2021-07-13 20:47:30|12727.58|12607.58|12727.42|12607.42|12727.64|12607.64|12727.35|12607.35|7
1626209260000|2021-07-13 20:47:40|12727.48|12607.48|12727.66|12607.66|12727.66|12607.66|12727.28|12607.28|7
1626209270000|2021-07-13 20:47:50|12727.74|12607.74|12729.55|12609.55|12729.55|12609.55|12727.74|12607.74|10
1626209280000|2021-07-13 20:48:00|12729.7|12609.7|12730.15|12610.15|12730.49|12610.49|12729.7|12609.7|9
1626209290000|2021-07-13 20:48:10|12730.21|12610.21|12730.35|12610.35|12730.51|12610.51|12730.21|12610.21|8
1626209300000|2021-07-13 20:48:20|12730.36|12610.36|12731.18|12611.18|12731.18|12611.18|12730.36|12610.36|7
1626209310000|2021-07-13 20:48:30|12730.76|12610.76|12732.58|12612.58|12732.58|12612.58|12729.56|12609.56|10
1626209320000|2021-07-13 20:48:40|12732.55|12612.55|12731.09|12611.09|12733.14|12613.14|12731.09|12611.09|10
1626209330000|2021-07-13 20:48:50|12729.74|12609.74|12726.68|12606.68|12729.74|12609.74|12726.36|12606.36|10
1626209340000|2021-07-13 20:49:00|12726.81|12606.81|12726.95|12606.95|12727.41|12607.41|12726.41|12606.41|10
1626209350000|2021-07-13 20:49:10|12726.74|12606.74|12728.54|12608.54|12728.54|12608.54|12726.74|12606.74|9
1626209360000|2021-07-13 20:49:20|12726.95|12606.95|12726.77|12606.77|12726.95|12606.95|12726.4|12606.4|8
1626209370000|2021-07-13 20:49:30|12726.75|12606.75|12726.86|12606.86|12726.91|12606.91|12726.72|12606.72|9
1626209380000|2021-07-13 20:49:40|12726.91|12606.91|12729.49|12609.49|12729.49|12609.49|12726.88|12606.88|8
1626209390000|2021-07-13 20:49:50|12729.52|12609.52|12728.61|12608.61|12729.52|12609.52|12728.58|12608.58|6
1626209400000|2021-07-13 20:50:00|12728.47|12608.47|12729.51|12609.51|12729.56|12609.56|12728.47|12608.47|10
1626209410000|2021-07-13 20:50:10|12728.65|12608.65|12728.67|12608.67|12728.75|12608.75|12728.53|12608.53|7
1626209420000|2021-07-13 20:50:20|12728.55|12608.55|12728.62|12608.62|12728.8|12608.8|12728.25|12608.25|8
1626209430000|2021-07-13 20:50:30|12728.59|12608.59|12729.28|12609.28|12729.45|12609.45|12728.59|12608.59|9
1626209440000|2021-07-13 20:50:40|12729.31|12609.31|12730.09|12610.09|12730.84|12610.84|12729.31|12609.31|7
1626209450000|2021-07-13 20:50:50|12729.8|12609.8|12734.59|12614.59|12734.59|12614.59|12729.8|12609.8|10
1626209460000|2021-07-13 20:51:00|12735.85|12615.85|12737.68|12617.68|12737.79|12617.79|12735.85|12615.85|9
1626209470000|2021-07-13 20:51:10|12737.65|12617.65|12738.52|12618.52|12738.52|12618.52|12737.65|12617.65|10
1626209480000|2021-07-13 20:51:20|12738.68|12618.68|12740.35|12620.35|12740.35|12620.35|12738.68|12618.68|10
1626209490000|2021-07-13 20:51:30|12740.36|12620.36|12741.26|12621.26|12741.26|12621.26|12740.36|12620.36|8
1626209500000|2021-07-13 20:51:40|12741.98|12621.98|12748.45|12628.45|12748.45|12628.45|12741.98|12621.98|10
1626209510000|2021-07-13 20:51:50|12748.84|12628.84|12748.48|12628.48|12749.44|12629.44|12748.42|12628.42|10
1626209520000|2021-07-13 20:52:00|12748.57|12628.57|12750.72|12630.72|12750.72|12630.72|12748.3|12628.3|10
1626209530000|2021-07-13 20:52:10|12751.43|12631.43|12751.97|12631.97|12752.97|12632.97|12751.43|12631.43|10
1626209540000|2021-07-13 20:52:20|12752.08|12632.08|12750.43|12630.43|12752.08|12632.08|12750.43|12630.43|10
1626209550000|2021-07-13 20:52:30|12750.53|12630.53|12747.62|12627.62|12750.53|12630.53|12746.99|12626.99|9
1626209560000|2021-07-13 20:52:40|12747.52|12627.52|12746.6|12626.6|12747.86|12627.86|12746.6|12626.6|10
1626209570000|2021-07-13 20:52:50|12746.64|12626.64|12746.76|12626.76|12746.8|12626.8|12746.61|12626.61|7
1626209580000|2021-07-13 20:53:00|12746.78|12626.78|12746.26|12626.26|12747.01|12627.01|12746.26|12626.26|8
1626209590000|2021-07-13 20:53:10|12746.24|12626.24|12747.83|12627.83|12747.92|12627.92|12746.24|12626.24|10
1626209600000|2021-07-13 20:53:20|12747.8|12627.8|12749.14|12629.14|12749.16|12629.16|12747.68|12627.68|10
1626209610000|2021-07-13 20:53:30|12749.2|12629.2|12749.01|12629.01|12749.55|12629.55|12748.62|12628.62|9
1626209620000|2021-07-13 20:53:40|12748.93|12628.93|12748.61|12628.61|12749.89|12629.89|12748.54|12628.54|8
1626209630000|2021-07-13 20:53:50|12747.69|12627.69|12748.35|12628.35|12748.35|12628.35|12747.57|12627.57|7
1626209640000|2021-07-13 20:54:00|12747.54|12627.54|12745.84|12625.84|12747.54|12627.54|12745.84|12625.84|8
1626209650000|2021-07-13 20:54:10|12745.86|12625.86|12745.07|12625.07|12746|12626|12744.91|12624.91|10
1626209660000|2021-07-13 20:54:20|12744.87|12624.87|12746.08|12626.08|12746.08|12626.08|12744.73|12624.73|9
1626209670000|2021-07-13 20:54:30|12746.16|12626.16|12746.52|12626.52|12746.52|12626.52|12746.16|12626.16|6
1626209680000|2021-07-13 20:54:40|12746.53|12626.53|12746.51|12626.51|12747.27|12627.27|12746.27|12626.27|10
1626209690000|2021-07-13 20:54:50|12746.52|12626.52|12746.89|12626.89|12747.71|12627.71|12746.5|12626.5|5
1626209700000|2021-07-13 20:55:00|12746.94|12626.94|12745.68|12625.68|12747.31|12627.31|12745.68|12625.68|10
1626209710000|2021-07-13 20:55:10|12745.32|12625.32|12743.38|12623.38|12745.32|12625.32|12742.97|12622.97|10
1626209720000|2021-07-13 20:55:20|12743.5|12623.5|12743.73|12623.73|12743.87|12623.87|12743.21|12623.21|9
1626209730000|2021-07-13 20:55:30|12743.83|12623.83|12743.79|12623.79|12743.89|12623.89|12743.74|12623.74|10
1626209740000|2021-07-13 20:55:40|12743.67|12623.67|12742.64|12622.64|12743.67|12623.67|12742.62|12622.62|10
1626209750000|2021-07-13 20:55:50|12742.72|12622.72|12742.56|12622.56|12742.72|12622.72|12742.24|12622.24|8
1626209760000|2021-07-13 20:56:00|12742.76|12622.76|12743.72|12623.72|12743.72|12623.72|12742.76|12622.76|8
1626209770000|2021-07-13 20:56:10|12743.63|12623.63|12743.19|12623.19|12743.63|12623.63|12743.16|12623.16|6
1626209780000|2021-07-13 20:56:20|12743.25|12623.25|12742.4|12622.4|12743.28|12623.28|12742.4|12622.4|7
1626209790000|2021-07-13 20:56:30|12742.49|12622.49|12742.64|12622.64|12742.64|12622.64|12742.36|12622.36|8
1626209800000|2021-07-13 20:56:40|12742.74|12622.74|12743.94|12623.94|12743.94|12623.94|12742.68|12622.68|8
1626209810000|2021-07-13 20:56:50|12743.92|12623.92|12745.02|12625.02|12745.07|12625.07|12743.92|12623.92|7
1626209820000|2021-07-13 20:57:00|12745.2|12625.2|12745.98|12625.98|12746.44|12626.44|12745.2|12625.2|9
1626209830000|2021-07-13 20:57:10|12746.45|12626.45|12747.81|12627.81|12747.81|12627.81|12746.45|12626.45|10
1626209840000|2021-07-13 20:57:20|12748.21|12628.21|12750.62|12630.62|12750.62|12630.62|12748.2|12628.2|10
1626209850000|2021-07-13 20:57:30|12751.44|12631.44|12753.31|12633.31|12753.31|12633.31|12751.35|12631.35|9
1626209860000|2021-07-13 20:57:40|12754.21|12634.21|12759.9|12639.9|12759.9|12639.9|12754.21|12634.21|10
1626209870000|2021-07-13 20:57:50|12760.11|12640.11|12763.38|12643.38|12763.71|12643.71|12760.11|12640.11|10
1626209880000|2021-07-13 20:58:00|12763.69|12643.69|12766.02|12646.02|12766.02|12646.02|12762.6|12642.6|10
1626209890000|2021-07-13 20:58:10|12766.57|12646.57|12769.08|12649.08|12769.08|12649.08|12766.57|12646.57|10
1626209900000|2021-07-13 20:58:20|12769.31|12649.31|12771.27|12651.27|12771.88|12651.88|12769.31|12649.31|10
1626209910000|2021-07-13 20:58:30|12772.66|12652.66|12778.14|12658.14|12778.14|12658.14|12772.66|12652.66|10
1626209920000|2021-07-13 20:58:40|12778.58|12658.58|12781.49|12661.49|12782.09|12662.09|12778.58|12658.58|10
1626209930000|2021-07-13 20:58:50|12780.91|12660.91|12781.36|12661.36|12781.51|12661.51|12780.77|12660.77|10
1626209940000|2021-07-13 20:59:00|12781.61|12661.61|12784.21|12664.21|12784.21|12664.21|12781.61|12661.61|10
1626209950000|2021-07-13 20:59:10|12784.03|12664.03|12783.67|12663.67|12784.3|12664.3|12783.67|12663.67|9
1626209960000|2021-07-13 20:59:20|12784.11|12664.11|12785.27|12665.27|12785.65|12665.65|12783.66|12663.66|9
1626209970000|2021-07-13 20:59:30|12785.28|12665.28|12786.44|12666.44|12787.16|12667.16|12785.28|12665.28|10
1626209980000|2021-07-13 20:59:40|12786.2|12666.2|12782.2|12662.2|12786.26|12666.26|12782.2|12662.2|9
1626209990000|2021-07-13 20:59:50|12782.7|12662.7|12779.73|12659.73|12782.7|12662.7|12779.73|12659.73|9
1626210000000|2021-07-13 21:00:00|12779.71|12659.71|12775.46|12655.46|12779.71|12659.71|12775.01|12655.01|10
1626210010000|2021-07-13 21:00:10|12775.2|12655.2|12774.85|12654.85|12775.2|12655.2|12774.03|12654.03|10
1626210020000|2021-07-13 21:00:20|12774.97|12654.97|12775.99|12655.99|12775.99|12655.99|12774.68|12654.68|9
1626210030000|2021-07-13 21:00:30|12775.98|12655.98|12778.25|12658.25|12778.25|12658.25|12775.98|12655.98|8
1626210040000|2021-07-13 21:00:40|12778.49|12658.49|12787.67|12667.67|12787.67|12667.67|12778.49|12658.49|10
1626210050000|2021-07-13 21:00:50|12789.12|12669.12|12790.43|12670.43|12790.5|12670.5|12789.11|12669.11|10
1626210060000|2021-07-13 21:01:00|12790.52|12670.52|12792.92|12672.92|12793.46|12673.46|12790.52|12670.52|10
1626210070000|2021-07-13 21:01:10|12792.89|12672.89|12790.78|12670.78|12792.89|12672.89|12790.78|12670.78|10
1626210080000|2021-07-13 21:01:20|12790.67|12670.67|12794.27|12674.27|12794.43|12674.43|12790.67|12670.67|10
1626210090000|2021-07-13 21:01:30|12794.25|12674.25|12795.92|12675.92|12795.92|12675.92|12794.25|12674.25|10
1626210100000|2021-07-13 21:01:40|12796.95|12676.95|12797.77|12677.77|12797.77|12677.77|12796.67|12676.67|10
1626210110000|2021-07-13 21:01:50|12797.67|12677.67|12800.56|12680.56|12800.56|12680.56|12797.67|12677.67|10
1626210120000|2021-07-13 21:02:00|12801.21|12681.21|12803.3|12683.3|12803.3|12683.3|12801.21|12681.21|10
1626210130000|2021-07-13 21:02:10|12803.08|12683.08|12802.43|12682.43|12804|12684|12802.43|12682.43|10
1626210140000|2021-07-13 21:02:20|12801.96|12681.96|12800.31|12680.31|12801.96|12681.96|12800.09|12680.09|10
1626210150000|2021-07-13 21:02:30|12799.47|12679.47|12797.52|12677.52|12799.47|12679.47|12797.52|12677.52|10
1626210160000|2021-07-13 21:02:40|12797.67|12677.67|12797.28|12677.28|12797.69|12677.69|12797.11|12677.11|9
1626210170000|2021-07-13 21:02:50|12797.22|12677.22|12798.53|12678.53|12798.53|12678.53|12797.19|12677.19|10
1626210180000|2021-07-13 21:03:00|12799.01|12679.01|12800.59|12680.59|12800.59|12680.59|12799.01|12679.01|9
1626210190000|2021-07-13 21:03:10|12800.95|12680.95|12799.5|12679.5|12801.12|12681.12|12799.47|12679.47|10
1626210200000|2021-07-13 21:03:20|12799.52|12679.52|12800.38|12680.38|12800.38|12680.38|12799.48|12679.48|10
1626210210000|2021-07-13 21:03:30|12800.89|12680.89|12803.86|12683.86|12803.86|12683.86|12800.89|12680.89|10
1626210220000|2021-07-13 21:03:40|12804.76|12684.76|12810.55|12690.55|12810.55|12690.55|12804.76|12684.76|10
1626210230000|2021-07-13 21:03:50|12810.7|12690.7|12809.74|12689.74|12811.33|12691.33|12809.59|12689.59|10
1626210240000|2021-07-13 21:04:00|12809.34|12689.34|12809.4|12689.4|12809.5|12689.5|12807.89|12687.89|9
1626210250000|2021-07-13 21:04:10|12809.15|12689.15|12808.55|12688.55|12809.15|12689.15|12808.2|12688.2|8
1626210260000|2021-07-13 21:04:20|12808.45|12688.45|12809.2|12689.2|12809.27|12689.27|12807.84|12687.84|9
1626210270000|2021-07-13 21:04:30|12809.19|12689.19|12809.16|12689.16|12809.3|12689.3|12809.16|12689.16|9
1626210280000|2021-07-13 21:04:40|12809.15|12689.15|12809.55|12689.55|12809.69|12689.69|12809.15|12689.15|10
1626210290000|2021-07-13 21:04:50|12809.6|12689.6|12808.54|12688.54|12809.87|12689.87|12808.54|12688.54|10
1626210300000|2021-07-13 21:05:00|12807.58|12687.58|12806.8|12686.8|12808.41|12688.41|12806.8|12686.8|10
1626210310000|2021-07-13 21:05:10|12806.08|12686.08|12804.46|12684.46|12806.08|12686.08|12804.46|12684.46|10
1626210320000|2021-07-13 21:05:20|12804.43|12684.43|12805.5|12685.5|12805.5|12685.5|12804.4|12684.4|9
1626210330000|2021-07-13 21:05:30|12805.86|12685.86|12807.46|12687.46|12807.46|12687.46|12805.86|12685.86|10
1626210340000|2021-07-13 21:05:40|12807.45|12687.45|12808.18|12688.18|12808.25|12688.25|12807.45|12687.45|10
1626210350000|2021-07-13 21:05:50|12808.02|12688.02|12807.36|12687.36|12808.02|12688.02|12807.23|12687.23|9
1626210360000|2021-07-13 21:06:00|12807.44|12687.44|12807.4|12687.4|12807.6|12687.6|12807.17|12687.17|10
1626210370000|2021-07-13 21:06:10|12807.39|12687.39|12806.66|12686.66|12807.39|12687.39|12805.99|12685.99|10
1626210380000|2021-07-13 21:06:20|12806.64|12686.64|12806.08|12686.08|12807.37|12687.37|12806.08|12686.08|10
1626210390000|2021-07-13 21:06:30|12805.81|12685.81|12804.8|12684.8|12805.81|12685.81|12804.73|12684.73|9
1626210400000|2021-07-13 21:06:40|12804.77|12684.77|12805.37|12685.37|12805.37|12685.37|12804.77|12684.77|9
1626210410000|2021-07-13 21:06:50|12805.68|12685.68|12805.61|12685.61|12806.58|12686.58|12805.36|12685.36|9
1626210420000|2021-07-13 21:07:00|12805.69|12685.69|12804.91|12684.91|12805.7|12685.7|12804.91|12684.91|8
1626210430000|2021-07-13 21:07:10|12804.74|12684.74|12804.68|12684.68|12804.74|12684.74|12804.63|12684.63|8
1626210440000|2021-07-13 21:07:20|12804.67|12684.67|12802.9|12682.9|12804.73|12684.73|12802.9|12682.9|10
1626210450000|2021-07-13 21:07:30|12803.41|12683.41|12799.91|12679.91|12803.41|12683.41|12799.86|12679.86|10
1626210460000|2021-07-13 21:07:40|12799.33|12679.33|12798.38|12678.38|12799.33|12679.33|12797.87|12677.87|9
1626210470000|2021-07-13 21:07:50|12798.26|12678.26|12796.5|12676.5|12798.26|12678.26|12796.5|12676.5|9
1626210480000|2021-07-13 21:08:00|12796.45|12676.45|12795.93|12675.93|12796.81|12676.81|12795.93|12675.93|8
1626210490000|2021-07-13 21:08:10|12796.5|12676.5|12794.57|12674.57|12796.5|12676.5|12794.57|12674.57|8
1626210500000|2021-07-13 21:08:20|12794.31|12674.31|12792.67|12672.67|12794.31|12674.31|12792.25|12672.25|9
1626210510000|2021-07-13 21:08:30|12792.79|12672.79|12794.07|12674.07|12794.08|12674.08|12792.79|12672.79|8
1626210520000|2021-07-13 21:08:40|12794.14|12674.14|12793.37|12673.37|12794.7|12674.7|12792.45|12672.45|10
1626210530000|2021-07-13 21:08:50|12793.61|12673.61|12794.14|12674.14|12794.15|12674.15|12793.61|12673.61|8
1626210540000|2021-07-13 21:09:00|12793.94|12673.94|12789.34|12669.34|12793.94|12673.94|12789.34|12669.34|9
1626210550000|2021-07-13 21:09:10|12790.05|12670.05|12789.49|12669.49|12790.45|12670.45|12789.49|12669.49|9
1626210560000|2021-07-13 21:09:20|12789.35|12669.35|12787.66|12667.66|12789.35|12669.35|12786.04|12666.04|10
1626210570000|2021-07-13 21:09:30|12787.78|12667.78|12787.79|12667.79|12787.92|12667.92|12787.78|12667.78|8
1626210580000|2021-07-13 21:09:40|12787.81|12667.81|12787.36|12667.36|12787.81|12667.81|12787.06|12667.06|9
1626210590000|2021-07-13 21:09:50|12787.69|12667.69|12786.38|12666.38|12787.72|12667.72|12785.39|12665.39|10
1626210600000|2021-07-13 21:10:00|12786.56|12666.56|12787.08|12667.08|12787.08|12667.08|12786.42|12666.42|10
1626210610000|2021-07-13 21:10:10|12787.32|12667.32|12785.02|12665.02|12787.32|12667.32|12785.02|12665.02|10
1626210620000|2021-07-13 21:10:20|12785.19|12665.19|12784.09|12664.09|12785.22|12665.22|12784.09|12664.09|9
1626210630000|2021-07-13 21:10:30|12783.94|12663.94|12782.35|12662.35|12783.94|12663.94|12782.35|12662.35|10
1626210640000|2021-07-13 21:10:40|12782.27|12662.27|12779.7|12659.7|12782.27|12662.27|12779.7|12659.7|9
1626210650000|2021-07-13 21:10:50|12779.38|12659.38|12775.31|12655.31|12779.38|12659.38|12775.31|12655.31|10
1626210660000|2021-07-13 21:11:00|12774.98|12654.98|12773.74|12653.74|12774.98|12654.98|12773.62|12653.62|9
1626210670000|2021-07-13 21:11:10|12773.53|12653.53|12774.54|12654.54|12774.73|12654.73|12772.92|12652.92|10
1626210680000|2021-07-13 21:11:20|12774.32|12654.32|12777.75|12657.75|12777.75|12657.75|12774.32|12654.32|10
1626210690000|2021-07-13 21:11:30|12777.88|12657.88|12778.74|12658.74|12778.77|12658.77|12777.88|12657.88|9
1626210700000|2021-07-13 21:11:40|12778.66|12658.66|12777.76|12657.76|12778.66|12658.66|12777.67|12657.67|10
1626210710000|2021-07-13 21:11:50|12777.78|12657.78|12776.72|12656.72|12777.82|12657.82|12776.49|12656.49|9
1626210720000|2021-07-13 21:12:00|12775.95|12655.95|12773.79|12653.79|12775.95|12655.95|12773.79|12653.79|9
1626210730000|2021-07-13 21:12:10|12772.83|12652.83|12772.25|12652.25|12772.83|12652.83|12771.95|12651.95|9
1626210740000|2021-07-13 21:12:20|12771.85|12651.85|12772.16|12652.16|12772.16|12652.16|12771.68|12651.68|9
1626210750000|2021-07-13 21:12:30|12772.15|12652.15|12773.74|12653.74|12773.74|12653.74|12772.15|12652.15|10
1626210760000|2021-07-13 21:12:40|12773.9|12653.9|12773.81|12653.81|12773.9|12653.9|12772.76|12652.76|9
1626210770000|2021-07-13 21:12:50|12772.94|12652.94|12774.04|12654.04|12774.3|12654.3|12772.94|12652.94|10
1626210780000|2021-07-13 21:13:00|12774.5|12654.5|12773.71|12653.71|12774.5|12654.5|12773.71|12653.71|10
1626210790000|2021-07-13 21:13:10|12773.73|12653.73|12772.94|12652.94|12773.91|12653.91|12772.94|12652.94|10
1626210800000|2021-07-13 21:13:20|12773.47|12653.47|12771.87|12651.87|12773.47|12653.47|12771.82|12651.82|10
1626210810000|2021-07-13 21:13:30|12772.07|12652.07|12771.31|12651.31|12772.07|12652.07|12771.15|12651.15|9
1626210820000|2021-07-13 21:13:40|12770.63|12650.63|12769.87|12649.87|12770.95|12650.95|12769.86|12649.86|10
1626210830000|2021-07-13 21:13:50|12769.64|12649.64|12765.18|12645.18|12769.64|12649.64|12765.18|12645.18|10
1626210840000|2021-07-13 21:14:00|12764.42|12644.42|12762.57|12642.57|12764.42|12644.42|12762.57|12642.57|10
1626210850000|2021-07-13 21:14:10|12762.82|12642.82|12761.74|12641.74|12762.97|12642.97|12761.74|12641.74|8
1626210860000|2021-07-13 21:14:20|12761.24|12641.24|12759.49|12639.49|12761.4|12641.4|12759.49|12639.49|9
1626210870000|2021-07-13 21:14:30|12758.85|12638.85|12757.56|12637.56|12758.85|12638.85|12757.56|12637.56|10
1626210880000|2021-07-13 21:14:40|12757.57|12637.57|12757.96|12637.96|12758.01|12638.01|12757.14|12637.14|10
1626210890000|2021-07-13 21:14:50|12758|12638|12756.6|12636.6|12758.38|12638.38|12756.6|12636.6|8
1626210900000|2021-07-13 21:15:00|12756.26|12636.26|12755.95|12635.95|12756.36|12636.36|12755.81|12635.81|8
1626210910000|2021-07-13 21:15:10|12755.4|12635.4|12753.89|12633.89|12756.03|12636.03|12753.89|12633.89|9
1626210920000|2021-07-13 21:15:20|12753.7|12633.7|12755.76|12635.76|12755.76|12635.76|12753.7|12633.7|10
1626210930000|2021-07-13 21:15:30|12756.07|12636.07|12758.41|12638.41|12758.41|12638.41|12756.07|12636.07|10
1626210940000|2021-07-13 21:15:40|12758.76|12638.76|12759.8|12639.8|12760.61|12640.61|12758.76|12638.76|9
1626210950000|2021-07-13 21:15:50|12759.68|12639.68|12759.63|12639.63|12760.2|12640.2|12759.59|12639.59|9
1626210960000|2021-07-13 21:16:00|12759.76|12639.76|12758.85|12638.85|12759.92|12639.92|12758.85|12638.85|9
1626210970000|2021-07-13 21:16:10|12758.65|12638.65|12757.83|12637.83|12758.65|12638.65|12757.72|12637.72|6
1626210980000|2021-07-13 21:16:20|12757.81|12637.81|12759.59|12639.59|12760.01|12640.01|12757.8|12637.8|9
1626210990000|2021-07-13 21:16:30|12760.06|12640.06|12760.55|12640.55|12760.59|12640.59|12760.04|12640.04|9
1626211000000|2021-07-13 21:16:40|12761.19|12641.19|12761.97|12641.97|12761.97|12641.97|12761.19|12641.19|8
1626211010000|2021-07-13 21:16:50|12761.95|12641.95|12760.8|12640.8|12762.09|12642.09|12760.8|12640.8|10
1626211020000|2021-07-13 21:17:00|12761.13|12641.13|12759.96|12639.96|12761.13|12641.13|12759.96|12639.96|9
1626211030000|2021-07-13 21:17:10|12760.01|12640.01|12759.59|12639.59|12760.01|12640.01|12759.59|12639.59|8
1626211040000|2021-07-13 21:17:20|12759.77|12639.77|12759.49|12639.49|12759.87|12639.87|12759.48|12639.48|10
1626211050000|2021-07-13 21:17:30|12759.37|12639.37|12759.56|12639.56|12759.57|12639.57|12759.11|12639.11|9
1626211060000|2021-07-13 21:17:40|12759.89|12639.89|12759.58|12639.58|12759.94|12639.94|12759.58|12639.58|7
1626211070000|2021-07-13 21:17:50|12760.35|12640.35|12760.07|12640.07|12760.35|12640.35|12759.52|12639.52|9
1626211080000|2021-07-13 21:18:00|12759.85|12639.85|12759.27|12639.27|12759.91|12639.91|12759.07|12639.07|9
1626211090000|2021-07-13 21:18:10|12759.29|12639.29|12756.85|12636.85|12759.46|12639.46|12756.85|12636.85|10
1626211100000|2021-07-13 21:18:20|12756.67|12636.67|12754.76|12634.76|12756.67|12636.67|12754.58|12634.58|10
1626211110000|2021-07-13 21:18:30|12754.24|12634.24|12752.69|12632.69|12754.24|12634.24|12752.69|12632.69|10
1626211120000|2021-07-13 21:18:40|12752.6|12632.6|12749.47|12629.47|12752.6|12632.6|12749.47|12629.47|8
1626211130000|2021-07-13 21:18:50|12748.88|12628.88|12744.56|12624.56|12748.88|12628.88|12744.56|12624.56|10
1626211140000|2021-07-13 21:19:00|12743.64|12623.64|12742.18|12622.18|12743.64|12623.64|12742.18|12622.18|10
1626211150000|2021-07-13 21:19:10|12742.07|12622.07|12742.96|12622.96|12743.02|12623.02|12742.03|12622.03|9
1626211160000|2021-07-13 21:19:20|12743.64|12623.64|12744.83|12624.83|12744.86|12624.86|12743.64|12623.64|10
1626211170000|2021-07-13 21:19:30|12744.81|12624.81|12743.82|12623.82|12744.81|12624.81|12743.74|12623.74|9
1626211180000|2021-07-13 21:19:40|12743.78|12623.78|12743.93|12623.93|12745.04|12625.04|12743.78|12623.78|10
1626211190000|2021-07-13 21:19:50|12743.59|12623.59|12743.61|12623.61|12744.55|12624.55|12743.31|12623.31|10
1626211200000|2021-07-13 21:20:00|12743.75|12623.75|12746.33|12626.33|12746.63|12626.63|12743.75|12623.75|10
1626211210000|2021-07-13 21:20:10|12746.31|12626.31|12747.32|12627.32|12747.32|12627.32|12746.1|12626.1|9
1626211220000|2021-07-13 21:20:20|12747.62|12627.62|12746.43|12626.43|12747.71|12627.71|12746.43|12626.43|10
1626211230000|2021-07-13 21:20:30|12746.46|12626.46|12747.39|12627.39|12748.19|12628.19|12746.42|12626.42|9
1626211240000|2021-07-13 21:20:40|12747.09|12627.09|12745.81|12625.81|12747.09|12627.09|12745.81|12625.81|10
1626211250000|2021-07-13 21:20:50|12745.67|12625.67|12747.02|12627.02|12747.02|12627.02|12745.55|12625.55|10
1626211260000|2021-07-13 21:21:00|12746.96|12626.96|12741.37|12621.37|12746.96|12626.96|12741.34|12621.34|10
1626211270000|2021-07-13 21:21:10|12740.69|12620.69|12736.89|12616.89|12740.69|12620.69|12736.68|12616.68|10
1626211280000|2021-07-13 21:21:20|12738.05|12618.05|12736.25|12616.25|12738.25|12618.25|12736.25|12616.25|10
1626211290000|2021-07-13 21:21:30|12736.32|12616.32|12735.95|12615.95|12737.64|12617.64|12735.95|12615.95|10
1626211300000|2021-07-13 21:21:40|12735.69|12615.69|12732.65|12612.65|12735.69|12615.69|12732.38|12612.38|10
1626211310000|2021-07-13 21:21:50|12732.55|12612.55|12729.64|12609.64|12732.55|12612.55|12729.64|12609.64|10
1626211320000|2021-07-13 21:22:00|12729.66|12609.66|12728.58|12608.58|12729.66|12609.66|12728.56|12608.56|10
1626211330000|2021-07-13 21:22:10|12728.33|12608.33|12727.76|12607.76|12729.29|12609.29|12727.76|12607.76|10
1626211340000|2021-07-13 21:22:20|12726.9|12606.9|12725.27|12605.27|12726.96|12606.96|12725.27|12605.27|10
1626211350000|2021-07-13 21:22:30|12725.23|12605.23|12725.01|12605.01|12725.28|12605.28|12724.71|12604.71|9
1626211360000|2021-07-13 21:22:40|12724.54|12604.54|12724.2|12604.2|12725.3|12605.3|12724.2|12604.2|10
1626211370000|2021-07-13 21:22:50|12724.18|12604.18|12725.03|12605.03|12725.31|12605.31|12723.78|12603.78|10
1626211380000|2021-07-13 21:23:00|12724.91|12604.91|12723.77|12603.77|12725.43|12605.43|12723.77|12603.77|9
1626211390000|2021-07-13 21:23:10|12723.99|12603.99|12722.25|12602.25|12723.99|12603.99|12722.25|12602.25|8
1626211400000|2021-07-13 21:23:20|12722.23|12602.23|12722.4|12602.4|12722.4|12602.4|12720.99|12600.99|10
1626211410000|2021-07-13 21:23:30|12722.7|12602.7|12720.15|12600.15|12722.7|12602.7|12720.15|12600.15|9
1626211420000|2021-07-13 21:23:40|12720.16|12600.16|12719.41|12599.41|12720.5|12600.5|12719.41|12599.41|10
1626211430000|2021-07-13 21:23:50|12719.18|12599.18|12717.48|12597.48|12719.18|12599.18|12717.48|12597.48|10
1626211440000|2021-07-13 21:24:00|12716.83|12596.83|12716.63|12596.63|12717.39|12597.39|12716.37|12596.37|9
1626211450000|2021-07-13 21:24:10|12716.39|12596.39|12715.76|12595.76|12716.76|12596.76|12715.76|12595.76|10
1626211460000|2021-07-13 21:24:20|12716.04|12596.04|12715.01|12595.01|12716.33|12596.33|12714.94|12594.94|10
1626211470000|2021-07-13 21:24:30|12715.12|12595.12|12714.02|12594.02|12715.35|12595.35|12714.02|12594.02|9
1626211480000|2021-07-13 21:24:40|12713.91|12593.91|12715.5|12595.5|12715.54|12595.54|12713.91|12593.91|10
1626211490000|2021-07-13 21:24:50|12715.48|12595.48|12717.04|12597.04|12717.04|12597.04|12715.48|12595.48|9
1626211500000|2021-07-13 21:25:00|12717.51|12597.51|12720.28|12600.28|12720.28|12600.28|12717.48|12597.48|9
1626211510000|2021-07-13 21:25:10|12720.58|12600.58|12725.3|12605.3|12725.52|12605.52|12720.58|12600.58|10
1626211520000|2021-07-13 21:25:20|12725.86|12605.86|12730.86|12610.86|12730.86|12610.86|12725.86|12605.86|10
1626211530000|2021-07-13 21:25:30|12730.92|12610.92|12733.23|12613.23|12733.23|12613.23|12730.92|12610.92|9
1626211540000|2021-07-13 21:25:40|12733.22|12613.22|12734.7|12614.7|12735.16|12615.16|12733.22|12613.22|10
1626211550000|2021-07-13 21:25:50|12734.63|12614.63|12735.28|12615.28|12735.28|12615.28|12734.59|12614.59|10
1626211560000|2021-07-13 21:26:00|12735.32|12615.32|12735.45|12615.45|12735.78|12615.78|12735.16|12615.16|10
1626211570000|2021-07-13 21:26:10|12735.6|12615.6|12734.66|12614.66|12735.7|12615.7|12734.66|12614.66|10
1626211580000|2021-07-13 21:26:20|12734.29|12614.29|12733.22|12613.22|12734.43|12614.43|12733.08|12613.08|10
1626211590000|2021-07-13 21:26:30|12733.18|12613.18|12734.28|12614.28|12734.28|12614.28|12733.12|12613.12|10
1626211600000|2021-07-13 21:26:40|12734.33|12614.33|12735.62|12615.62|12735.62|12615.62|12734.25|12614.25|10
1626211610000|2021-07-13 21:26:50|12736.27|12616.27|12737.24|12617.24|12737.24|12617.24|12736.27|12616.27|8
1626211620000|2021-07-13 21:27:00|12737.12|12617.12|12737.45|12617.45|12738.14|12618.14|12737.12|12617.12|7
1626211630000|2021-07-13 21:27:10|12737.83|12617.83|12739.1|12619.1|12739.46|12619.46|12737.83|12617.83|10
1626211640000|2021-07-13 21:27:20|12739.21|12619.21|12739.04|12619.04|12741.2|12621.2|12739.04|12619.04|10
1626211650000|2021-07-13 21:27:30|12738.11|12618.11|12737.92|12617.92|12738.82|12618.82|12737.52|12617.52|10
1626211660000|2021-07-13 21:27:40|12738.8|12618.8|12738.76|12618.76|12738.91|12618.91|12738.34|12618.34|9
1626211670000|2021-07-13 21:27:50|12737.94|12617.94|12740.43|12620.43|12740.43|12620.43|12737.81|12617.81|10
1626211680000|2021-07-13 21:28:00|12740.36|12620.36|12740.28|12620.28|12740.61|12620.61|12739.86|12619.86|9
1626211690000|2021-07-13 21:28:10|12740.53|12620.53|12741.91|12621.91|12742.02|12622.02|12740.53|12620.53|10
1626211700000|2021-07-13 21:28:20|12741.95|12621.95|12742.76|12622.76|12742.76|12622.76|12741.85|12621.85|10
1626211710000|2021-07-13 21:28:30|12742.8|12622.8|12743.62|12623.62|12743.65|12623.65|12742.71|12622.71|10
1626211720000|2021-07-13 21:28:40|12743.71|12623.71|12744.15|12624.15|12744.37|12624.37|12743.71|12623.71|10
1626211730000|2021-07-13 21:28:50|12744.82|12624.82|12744.5|12624.5|12744.82|12624.82|12744.42|12624.42|8
1626211740000|2021-07-13 21:29:00|12745.92|12625.92|12746.41|12626.41|12746.42|12626.42|12745.27|12625.27|10
1626211750000|2021-07-13 21:29:10|12746.24|12626.24|12745.81|12625.81|12746.64|12626.64|12745.67|12625.67|10
1626211760000|2021-07-13 21:29:20|12746.71|12626.71|12746.49|12626.49|12746.71|12626.71|12746.27|12626.27|10
1626211770000|2021-07-13 21:29:30|12746.68|12626.68|12745.78|12625.78|12746.77|12626.77|12745.78|12625.78|8
1626211780000|2021-07-13 21:29:40|12745.84|12625.84|12745.91|12625.91|12745.99|12625.99|12745.4|12625.4|10
1626211790000|2021-07-13 21:29:50|12745.86|12625.86|12745|12625|12745.89|12625.89|12744.81|12624.81|8
1626211800000|2021-07-13 21:30:00|12745.6|12625.6|12746.16|12626.16|12746.88|12626.88|12745.47|12625.47|9
1626211810000|2021-07-13 21:30:10|12746.72|12626.72|12748.24|12628.24|12748.28|12628.28|12746.72|12626.72|9
1626211820000|2021-07-13 21:30:20|12748.4|12628.4|12749.52|12629.52|12749.63|12629.63|12748.12|12628.12|10
1626211830000|2021-07-13 21:30:30|12749.57|12629.57|12751.42|12631.42|12751.42|12631.42|12749.57|12629.57|10
1626211840000|2021-07-13 21:30:40|12751.45|12631.45|12751.37|12631.37|12752.14|12632.14|12751.37|12631.37|10
1626211850000|2021-07-13 21:30:50|12751.46|12631.46|12752.56|12632.56|12752.56|12632.56|12751.23|12631.23|10
1626211860000|2021-07-13 21:31:00|12752.53|12632.53|12753.69|12633.69|12753.69|12633.69|12751.91|12631.91|10
1626211870000|2021-07-13 21:31:10|12753.62|12633.62|12758.38|12638.38|12758.38|12638.38|12753.62|12633.62|10
1626211880000|2021-07-13 21:31:20|12759.5|12639.5|12761.91|12641.91|12763.14|12643.14|12759.5|12639.5|10
1626211890000|2021-07-13 21:31:30|12762.29|12642.29|12764.09|12644.09|12764.25|12644.25|12762.26|12642.26|9
1626211900000|2021-07-13 21:31:40|12764.12|12644.12|12763.68|12643.68|12764.28|12644.28|12763.6|12643.6|10
1626211910000|2021-07-13 21:31:50|12763.91|12643.91|12765.17|12645.17|12765.17|12645.17|12763.91|12643.91|10
1626211920000|2021-07-13 21:32:00|12765.04|12645.04|12763.34|12643.34|12765.04|12645.04|12763.03|12643.03|10
1626211930000|2021-07-13 21:32:10|12763.3|12643.3|12763.31|12643.31|12764.7|12644.7|12763.3|12643.3|10
1626211940000|2021-07-13 21:32:20|12763.25|12643.25|12762.84|12642.84|12763.69|12643.69|12762.84|12642.84|10
1626211950000|2021-07-13 21:32:30|12762.56|12642.56|12761.62|12641.62|12762.68|12642.68|12761.62|12641.62|10
1626211960000|2021-07-13 21:32:40|12761.5|12641.5|12758.75|12638.75|12761.88|12641.88|12758.75|12638.75|10
1626211970000|2021-07-13 21:32:50|12758.9|12638.9|12758.71|12638.71|12758.9|12638.9|12758.55|12638.55|10
1626211980000|2021-07-13 21:33:00|12758.39|12638.39|12759.28|12639.28|12759.98|12639.98|12758.39|12638.39|9
1626211990000|2021-07-13 21:33:10|12759.52|12639.52|12758.49|12638.49|12759.55|12639.55|12758.47|12638.47|9
1626212000000|2021-07-13 21:33:20|12758.17|12638.17|12757.63|12637.63|12758.19|12638.19|12757.63|12637.63|9
1626212010000|2021-07-13 21:33:30|12758.3|12638.3|12758.54|12638.54|12758.55|12638.55|12758.1|12638.1|7
1626212020000|2021-07-13 21:33:40|12758.62|12638.62|12758.06|12638.06|12758.62|12638.62|12757.74|12637.74|9
1626212030000|2021-07-13 21:33:50|12758.18|12638.18|12758.08|12638.08|12758.37|12638.37|12757.65|12637.65|9
1626212040000|2021-07-13 21:34:00|12758.07|12638.07|12756.55|12636.55|12758.07|12638.07|12756.55|12636.55|10
1626212050000|2021-07-13 21:34:10|12756.18|12636.18|12756.03|12636.03|12756.97|12636.97|12755.97|12635.97|10
1626212060000|2021-07-13 21:34:20|12756.14|12636.14|12755.58|12635.58|12756.14|12636.14|12754.59|12634.59|9
1626212070000|2021-07-13 21:34:30|12755.06|12635.06|12754.99|12634.99|12755.06|12635.06|12754.75|12634.75|8
1626212080000|2021-07-13 21:34:40|12754.83|12634.83|12755.22|12635.22|12755.46|12635.46|12754.7|12634.7|10
1626212090000|2021-07-13 21:34:50|12756.04|12636.04|12754.77|12634.77|12756.23|12636.23|12754.77|12634.77|8
1626212100000|2021-07-13 21:35:00|12754.82|12634.82|12754.16|12634.16|12754.82|12634.82|12753.83|12633.83|10
1626212110000|2021-07-13 21:35:10|12754.09|12634.09|12753.64|12633.64|12754.35|12634.35|12753.43|12633.43|10
1626212120000|2021-07-13 21:35:20|12752.81|12632.81|12752.2|12632.2|12753.61|12633.61|12752.2|12632.2|9
1626212130000|2021-07-13 21:35:30|12752.11|12632.11|12752.07|12632.07|12752.24|12632.24|12751.61|12631.61|9
1626212140000|2021-07-13 21:35:40|12752.25|12632.25|12752.8|12632.8|12752.8|12632.8|12751.68|12631.68|9
1626212150000|2021-07-13 21:35:50|12753.19|12633.19|12753.16|12633.16|12753.36|12633.36|12753.16|12633.16|8
1626212160000|2021-07-13 21:36:00|12753.23|12633.23|12753.44|12633.44|12753.62|12633.62|12753.14|12633.14|9
1626212170000|2021-07-13 21:36:10|12753.4|12633.4|12753.2|12633.2|12753.4|12633.4|12752.97|12632.97|8
1626212180000|2021-07-13 21:36:20|12753.41|12633.41|12753.76|12633.76|12754.27|12634.27|12753.41|12633.41|7
1626212190000|2021-07-13 21:36:30|12752.96|12632.96|12753.24|12633.24|12753.24|12633.24|12752.93|12632.93|6
1626212200000|2021-07-13 21:36:40|12753.27|12633.27|12753.79|12633.79|12754.13|12634.13|12753.15|12633.15|9
1626212210000|2021-07-13 21:36:50|12754.02|12634.02|12752.78|12632.78|12754.05|12634.05|12752.78|12632.78|9
1626212220000|2021-07-13 21:37:00|12752.67|12632.67|12752.54|12632.54|12752.77|12632.77|12752.54|12632.54|7
1626212230000|2021-07-13 21:37:10|12752.56|12632.56|12752.97|12632.97|12753.35|12633.35|12752.56|12632.56|9
1626212240000|2021-07-13 21:37:20|12752.15|12632.15|12752.17|12632.17|12752.21|12632.21|12751.9|12631.9|9
1626212250000|2021-07-13 21:37:30|12752.14|12632.14|12752.41|12632.41|12752.47|12632.47|12751.78|12631.78|9
1626212260000|2021-07-13 21:37:40|12752.54|12632.54|12754.32|12634.32|12754.37|12634.37|12752.54|12632.54|10
1626212270000|2021-07-13 21:37:50|12754.43|12634.43|12755.08|12635.08|12755.08|12635.08|12754.43|12634.43|10
1626212280000|2021-07-13 21:38:00|12755.16|12635.16|12754.99|12634.99|12755.16|12635.16|12754.06|12634.06|9
1626212290000|2021-07-13 21:38:10|12754.9|12634.9|12755.77|12635.77|12755.77|12635.77|12754.9|12634.9|7
1626212300000|2021-07-13 21:38:20|12755.57|12635.57|12755.4|12635.4|12755.86|12635.86|12755.26|12635.26|8
1626212310000|2021-07-13 21:38:30|12755.5|12635.5|12756.3|12636.3|12756.3|12636.3|12755.1|12635.1|10
1626212320000|2021-07-13 21:38:40|12755.8|12635.8|12756.06|12636.06|12756.3|12636.3|12755.8|12635.8|9
1626212330000|2021-07-13 21:38:50|12756.01|12636.01|12756.2|12636.2|12756.75|12636.75|12756.01|12636.01|9
1626212340000|2021-07-13 21:39:00|12756.12|12636.12|12757.27|12637.27|12757.41|12637.41|12756.12|12636.12|9
1626212350000|2021-07-13 21:39:10|12757.38|12637.38|12759.1|12639.1|12759.1|12639.1|12757.38|12637.38|8
1626212360000|2021-07-13 21:39:20|12759.15|12639.15|12759.29|12639.29|12759.48|12639.48|12759.15|12639.15|9
1626212370000|2021-07-13 21:39:30|12759.39|12639.39|12759.98|12639.98|12760.06|12640.06|12759.39|12639.39|9
1626212380000|2021-07-13 21:39:40|12759.97|12639.97|12759.92|12639.92|12759.97|12639.97|12759.63|12639.63|8
1626212390000|2021-07-13 21:39:50|12760.02|12640.02|12760.58|12640.58|12760.6|12640.6|12759.62|12639.62|8
1626212400000|2021-07-13 21:40:00|12760.66|12640.66|12759.89|12639.89|12760.66|12640.66|12759.89|12639.89|10
1626212410000|2021-07-13 21:40:10|12759.56|12639.56|12758.96|12638.96|12759.77|12639.77|12758.8|12638.8|10
1626212420000|2021-07-13 21:40:20|12759.16|12639.16|12759.04|12639.04|12759.21|12639.21|12758.86|12638.86|10
1626212430000|2021-07-13 21:40:30|12759.11|12639.11|12758.63|12638.63|12759.14|12639.14|12758.63|12638.63|9
1626212440000|2021-07-13 21:40:40|12758.71|12638.71|12758.76|12638.76|12758.89|12638.89|12758.7|12638.7|8
1626212450000|2021-07-13 21:40:50|12758.78|12638.78|12758.72|12638.72|12758.88|12638.88|12757.64|12637.64|10
1626212460000|2021-07-13 21:41:00|12758.8|12638.8|12757.62|12637.62|12759.12|12639.12|12757.62|12637.62|10
1626212470000|2021-07-13 21:41:10|12757.46|12637.46|12758.72|12638.72|12759.42|12639.42|12757.38|12637.38|10
1626212480000|2021-07-13 21:41:20|12758.63|12638.63|12759.5|12639.5|12759.5|12639.5|12758.47|12638.47|10
1626212490000|2021-07-13 21:41:30|12759.76|12639.76|12760.68|12640.68|12760.68|12640.68|12759.68|12639.68|10
1626212500000|2021-07-13 21:41:40|12760.41|12640.41|12760.67|12640.67|12760.8|12640.8|12759.99|12639.99|9
1626212510000|2021-07-13 21:41:50|12760.76|12640.76|12763.13|12643.13|12763.13|12643.13|12760.76|12640.76|9
1626212520000|2021-07-13 21:42:00|12763.04|12643.04|12763.49|12643.49|12764.97|12644.97|12762.62|12642.62|10
1626212530000|2021-07-13 21:42:10|12763.59|12643.59|12763.63|12643.63|12763.66|12643.66|12763.51|12643.51|9
1626212540000|2021-07-13 21:42:20|12763.46|12643.46|12764.63|12644.63|12764.93|12644.93|12763.14|12643.14|9
1626212550000|2021-07-13 21:42:30|12764.83|12644.83|12763.87|12643.87|12765.33|12645.33|12763.87|12643.87|9
1626212560000|2021-07-13 21:42:40|12763.85|12643.85|12764.13|12644.13|12764.13|12644.13|12763.81|12643.81|8
1626212570000|2021-07-13 21:42:50|12763.78|12643.78|12764.4|12644.4|12764.4|12644.4|12763.36|12643.36|8
1626212580000|2021-07-13 21:43:00|12764.12|12644.12|12763.37|12643.37|12764.2|12644.2|12763.31|12643.31|10
1626212590000|2021-07-13 21:43:10|12763.44|12643.44|12762.75|12642.75|12763.57|12643.57|12762.75|12642.75|10
1626212600000|2021-07-13 21:43:20|12762.65|12642.65|12762.96|12642.96|12763.11|12643.11|12762.58|12642.58|9
1626212610000|2021-07-13 21:43:30|12762.95|12642.95|12766.33|12646.33|12766.55|12646.55|12762.95|12642.95|9
1626212620000|2021-07-13 21:43:40|12766.34|12646.34|12767.51|12647.51|12767.51|12647.51|12766.08|12646.08|9
1626212630000|2021-07-13 21:43:50|12767.91|12647.91|12769.95|12649.95|12769.95|12649.95|12767.87|12647.87|9
1626212640000|2021-07-13 21:44:00|12769.87|12649.87|12770.49|12650.49|12770.49|12650.49|12769.18|12649.18|10
1626212650000|2021-07-13 21:44:10|12770.59|12650.59|12769.45|12649.45|12770.66|12650.66|12769.44|12649.44|10
1626212660000|2021-07-13 21:44:20|12769.29|12649.29|12769.11|12649.11|12769.71|12649.71|12768.25|12648.25|9
1626212670000|2021-07-13 21:44:30|12768.28|12648.28|12768.46|12648.46|12768.79|12648.79|12768.16|12648.16|10
1626212680000|2021-07-13 21:44:40|12767.95|12647.95|12765.46|12645.46|12768.3|12648.3|12765.46|12645.46|10
1626212690000|2021-07-13 21:44:50|12763.84|12643.84|12761.73|12641.73|12763.84|12643.84|12761.73|12641.73|9
1626212700000|2021-07-13 21:45:00|12761.55|12641.55|12759.88|12639.88|12761.55|12641.55|12758.63|12638.63|9
1626212710000|2021-07-13 21:45:10|12759.5|12639.5|12758.91|12638.91|12759.72|12639.72|12758.6|12638.6|10
1626212720000|2021-07-13 21:45:20|12758.33|12638.33|12759.84|12639.84|12759.84|12639.84|12758.33|12638.33|9
1626212730000|2021-07-13 21:45:30|12759.06|12639.06|12761.52|12641.52|12762.17|12642.17|12758.93|12638.93|9
1626212740000|2021-07-13 21:45:40|12761.94|12641.94|12762.59|12642.59|12762.59|12642.59|12761.92|12641.92|7
1626212750000|2021-07-13 21:45:50|12763|12643|12762.23|12642.23|12763|12643|12762.23|12642.23|9
1626212760000|2021-07-13 21:46:00|12762.18|12642.18|12760.97|12640.97|12762.18|12642.18|12760.67|12640.67|9
1626212770000|2021-07-13 21:46:10|12761.21|12641.21|12762.66|12642.66|12762.66|12642.66|12761.21|12641.21|10
1626212780000|2021-07-13 21:46:20|12762.55|12642.55|12762.85|12642.85|12763.26|12643.26|12762.55|12642.55|10
1626212790000|2021-07-13 21:46:30|12762.76|12642.76|12762.95|12642.95|12763.03|12643.03|12761.93|12641.93|9
1626212800000|2021-07-13 21:46:40|12762.96|12642.96|12762.84|12642.84|12763.02|12643.02|12762.84|12642.84|7
1626212810000|2021-07-13 21:46:50|12762.8|12642.8|12762.66|12642.66|12763.41|12643.41|12762.27|12642.27|9
1626212820000|2021-07-13 21:47:00|12762.28|12642.28|12762.21|12642.21|12762.28|12642.28|12761.99|12641.99|10
1626212830000|2021-07-13 21:47:10|12761.5|12641.5|12758.38|12638.38|12761.51|12641.51|12758.38|12638.38|10
1626212840000|2021-07-13 21:47:20|12758.79|12638.79|12757.46|12637.46|12758.79|12638.79|12756.56|12636.56|10
1626212850000|2021-07-13 21:47:30|12757.96|12637.96|12758.06|12638.06|12758.31|12638.31|12757.96|12637.96|10
1626212860000|2021-07-13 21:47:40|12758.2|12638.2|12755.84|12635.84|12758.2|12638.2|12755.71|12635.71|9
1626212870000|2021-07-13 21:47:50|12755.94|12635.94|12758.41|12638.41|12758.41|12638.41|12755.94|12635.94|8
1626212880000|2021-07-13 21:48:00|12758.91|12638.91|12759.03|12639.03|12759.32|12639.32|12758.43|12638.43|10
1626212890000|2021-07-13 21:48:10|12758.9|12638.9|12761.63|12641.63|12761.63|12641.63|12758.69|12638.69|10
1626212900000|2021-07-13 21:48:20|12761.81|12641.81|12762.04|12642.04|12762.04|12642.04|12761.81|12641.81|9
1626212910000|2021-07-13 21:48:30|12762.34|12642.34|12762.67|12642.67|12762.96|12642.96|12762.31|12642.31|10
1626212920000|2021-07-13 21:48:40|12762.56|12642.56|12761.06|12641.06|12762.7|12642.7|12761.06|12641.06|10
1626212930000|2021-07-13 21:48:50|12761.1|12641.1|12761.82|12641.82|12762.19|12642.19|12760.68|12640.68|10
1626212940000|2021-07-13 21:49:00|12761.77|12641.77|12762.16|12642.16|12762.24|12642.24|12761.2|12641.2|10
1626212950000|2021-07-13 21:49:10|12761.25|12641.25|12761.86|12641.86|12762.3|12642.3|12761.22|12641.22|10
1626212960000|2021-07-13 21:49:20|12762.35|12642.35|12762.21|12642.21|12763.08|12643.08|12762.21|12642.21|9
1626212970000|2021-07-13 21:49:30|12761.81|12641.81|12762.46|12642.46|12762.58|12642.58|12761.81|12641.81|9
1626212980000|2021-07-13 21:49:40|12762.71|12642.71|12761.15|12641.15|12762.98|12642.98|12761.15|12641.15|10
1626212990000|2021-07-13 21:49:50|12761.21|12641.21|12762.87|12642.87|12762.93|12642.93|12761.2|12641.2|9
1626213000000|2021-07-13 21:50:00|12763.05|12643.05|12762.98|12642.98|12763.14|12643.14|12762.7|12642.7|10
1626213010000|2021-07-13 21:50:10|12763.08|12643.08|12762.24|12642.24|12763.26|12643.26|12761.6|12641.6|8
1626213020000|2021-07-13 21:50:20|12762.14|12642.14|12761.19|12641.19|12762.14|12642.14|12760.54|12640.54|8
1626213030000|2021-07-13 21:50:30|12763|12643|12764.68|12644.68|12765.02|12645.02|12763|12643|10
1626213040000|2021-07-13 21:50:40|12764.88|12644.88|12767.52|12647.52|12767.78|12647.78|12764.88|12644.88|10
1626213050000|2021-07-13 21:50:50|12767.28|12647.28|12766.27|12646.27|12767.28|12647.28|12765.56|12645.56|9
1626213060000|2021-07-13 21:51:00|12766.25|12646.25|12762.17|12642.17|12766.25|12646.25|12762.17|12642.17|10
1626213070000|2021-07-13 21:51:10|12762.03|12642.03|12765.69|12645.69|12765.69|12645.69|12762.03|12642.03|10
1626213080000|2021-07-13 21:51:20|12766.28|12646.28|12769.54|12649.54|12769.54|12649.54|12766.28|12646.28|10
1626213090000|2021-07-13 21:51:30|12770.32|12650.32|12772.83|12652.83|12772.94|12652.94|12770.19|12650.19|10
1626213100000|2021-07-13 21:51:40|12773.43|12653.43|12775.46|12655.46|12775.46|12655.46|12772.83|12652.83|10
1626213110000|2021-07-13 21:51:50|12775.78|12655.78|12778.9|12658.9|12778.9|12658.9|12775.78|12655.78|10
1626213120000|2021-07-13 21:52:00|12778.91|12658.91|12776.94|12656.94|12778.91|12658.91|12776.82|12656.82|10
1626213130000|2021-07-13 21:52:10|12776.62|12656.62|12779.48|12659.48|12779.48|12659.48|12776.07|12656.07|10
1626213140000|2021-07-13 21:52:20|12779.55|12659.55|12779.77|12659.77|12779.77|12659.77|12778.28|12658.28|10
1626213150000|2021-07-13 21:52:30|12780.06|12660.06|12779.82|12659.82|12780.51|12660.51|12779.41|12659.41|10
1626213160000|2021-07-13 21:52:40|12779.84|12659.84|12779.98|12659.98|12780.62|12660.62|12779.75|12659.75|10
1626213170000|2021-07-13 21:52:50|12780.76|12660.76|12782.28|12662.28|12782.28|12662.28|12780.69|12660.69|10
1626213180000|2021-07-13 21:53:00|12781.52|12661.52|12781.71|12661.71|12781.96|12661.96|12780.93|12660.93|10
1626213190000|2021-07-13 21:53:10|12780.15|12660.15|12780.17|12660.17|12780.3|12660.3|12779.14|12659.14|10
1626213200000|2021-07-13 21:53:20|12780.28|12660.28|12780.56|12660.56|12780.81|12660.81|12780.28|12660.28|10
1626213210000|2021-07-13 21:53:30|12780.41|12660.41|12778.64|12658.64|12780.41|12660.41|12778.41|12658.41|10
1626213220000|2021-07-13 21:53:40|12779.46|12659.46|12780.82|12660.82|12780.82|12660.82|12779.46|12659.46|10
1626213230000|2021-07-13 21:53:50|12780.89|12660.89|12780.16|12660.16|12780.89|12660.89|12779.57|12659.57|10
1626213240000|2021-07-13 21:54:00|12780.25|12660.25|12779.39|12659.39|12780.25|12660.25|12779.39|12659.39|9
1626213250000|2021-07-13 21:54:10|12779.72|12659.72|12779.54|12659.54|12779.74|12659.74|12779.36|12659.36|8
1626213260000|2021-07-13 21:54:20|12779.55|12659.55|12780.04|12660.04|12780.07|12660.07|12779.55|12659.55|9
1626213270000|2021-07-13 21:54:30|12779.81|12659.81|12779.24|12659.24|12780.4|12660.4|12779.24|12659.24|8
1626213280000|2021-07-13 21:54:40|12779.02|12659.02|12777.5|12657.5|12779.02|12659.02|12777.46|12657.46|10
1626213290000|2021-07-13 21:54:50|12777.09|12657.09|12772.87|12652.87|12778.17|12658.17|12772.87|12652.87|10
1626213300000|2021-07-13 21:55:00|12772.88|12652.88|12772.57|12652.57|12773.27|12653.27|12771.94|12651.94|10
1626213310000|2021-07-13 21:55:10|12772.3|12652.3|12770.34|12650.34|12772.3|12652.3|12770.34|12650.34|10
1626213320000|2021-07-13 21:55:20|12770.33|12650.33|12767.79|12647.79|12770.43|12650.43|12767.79|12647.79|9
1626213330000|2021-07-13 21:55:30|12767.67|12647.67|12769.29|12649.29|12769.96|12649.96|12767.47|12647.47|10
1626213340000|2021-07-13 21:55:40|12769.22|12649.22|12765.54|12645.54|12769.22|12649.22|12765.54|12645.54|10
1626213350000|2021-07-13 21:55:50|12765.45|12645.45|12764.77|12644.77|12766.19|12646.19|12764.5|12644.5|10
1626213360000|2021-07-13 21:56:00|12764.61|12644.61|12762.75|12642.75|12764.62|12644.62|12761.71|12641.71|10
1626213370000|2021-07-13 21:56:10|12762.42|12642.42|12756.78|12636.78|12762.61|12642.61|12756.78|12636.78|10
1626213380000|2021-07-13 21:56:20|12756.76|12636.76|12756.51|12636.51|12757|12637|12756.33|12636.33|9
1626213390000|2021-07-13 21:56:30|12756.48|12636.48|12758.7|12638.7|12759.06|12639.06|12756.48|12636.48|10
1626213400000|2021-07-13 21:56:40|12758.71|12638.71|12757.55|12637.55|12758.87|12638.87|12757.55|12637.55|10
1626213410000|2021-07-13 21:56:50|12757.41|12637.41|12757.92|12637.92|12758.99|12638.99|12757.35|12637.35|10
1626213420000|2021-07-13 21:57:00|12758.99|12638.99|12759.96|12639.96|12760.51|12640.51|12758.99|12638.99|9
1626213430000|2021-07-13 21:57:10|12759.36|12639.36|12757.46|12637.46|12759.36|12639.36|12757.45|12637.45|10
1626213440000|2021-07-13 21:57:20|12757.34|12637.34|12756.01|12636.01|12757.4|12637.4|12756.01|12636.01|9
1626213450000|2021-07-13 21:57:30|12755.58|12635.58|12756.51|12636.51|12756.51|12636.51|12755.58|12635.58|10
1626213460000|2021-07-13 21:57:40|12756.66|12636.66|12757.01|12637.01|12757.17|12637.17|12756.66|12636.66|9
1626213470000|2021-07-13 21:57:50|12756.79|12636.79|12757.58|12637.58|12757.58|12637.58|12756.79|12636.79|10
1626213480000|2021-07-13 21:58:00|12757.53|12637.53|12759.44|12639.44|12759.44|12639.44|12757.53|12637.53|10
1626213490000|2021-07-13 21:58:10|12758.69|12638.69|12758.97|12638.97|12759.14|12639.14|12758.45|12638.45|10
1626213500000|2021-07-13 21:58:20|12758.94|12638.94|12758.49|12638.49|12759.2|12639.2|12758.35|12638.35|10
1626213510000|2021-07-13 21:58:30|12758.68|12638.68|12758.76|12638.76|12758.76|12638.76|12758.35|12638.35|10
1626213520000|2021-07-13 21:58:40|12758.86|12638.86|12760.78|12640.78|12760.78|12640.78|12758.86|12638.86|9
1626213530000|2021-07-13 21:58:50|12760.99|12640.99|12762.38|12642.38|12762.45|12642.45|12760.99|12640.99|9
1626213540000|2021-07-13 21:59:00|12762.04|12642.04|12762.52|12642.52|12762.52|12642.52|12761.97|12641.97|10
1626213550000|2021-07-13 21:59:10|12762.58|12642.58|12764.16|12644.16|12764.16|12644.16|12762.52|12642.52|10
1626213560000|2021-07-13 21:59:20|12763.72|12643.72|12764.33|12644.33|12765.12|12645.12|12763.05|12643.05|10
1626213570000|2021-07-13 21:59:30|12764.19|12644.19|12765.71|12645.71|12765.71|12645.71|12764.19|12644.19|10
1626213580000|2021-07-13 21:59:40|12765.81|12645.81|12766.37|12646.37|12766.74|12646.74|12765.67|12645.67|9
1626213590000|2021-07-13 21:59:50|12765.64|12645.64|12766.9|12646.9|12767.34|12647.34|12765.62|12645.62|9
1626213600000|2021-07-13 22:00:00|12766.96|12646.96|12765.94|12645.94|12768.13|12648.13|12765.94|12645.94|10
1626213610000|2021-07-13 22:00:10|12765.75|12645.75|12765.4|12645.4|12765.75|12645.75|12764.93|12644.93|10
1626213620000|2021-07-13 22:00:20|12765.38|12645.38|12766.37|12646.37|12766.62|12646.62|12765.29|12645.29|10
1626213630000|2021-07-13 22:00:30|12766.13|12646.13|12764.38|12644.38|12766.38|12646.38|12764.06|12644.06|10
1626213640000|2021-07-13 22:00:40|12764.27|12644.27|12763.49|12643.49|12765.09|12645.09|12763.4|12643.4|10
1626213650000|2021-07-13 22:00:50|12762.48|12642.48|12759.08|12639.08|12762.48|12642.48|12759.08|12639.08|10
1626213660000|2021-07-13 22:01:00|12758.83|12638.83|12759.19|12639.19|12759.47|12639.47|12758.83|12638.83|10
1626213670000|2021-07-13 22:01:10|12758.99|12638.99|12757.62|12637.62|12758.99|12638.99|12757.09|12637.09|10
1626213680000|2021-07-13 22:01:20|12757.79|12637.79|12759.51|12639.51|12759.51|12639.51|12757.77|12637.77|10
1626213690000|2021-07-13 22:01:30|12759.24|12639.24|12758.58|12638.58|12759.24|12639.24|12758.54|12638.54|8
1626213700000|2021-07-13 22:01:40|12758.55|12638.55|12758.13|12638.13|12759.12|12639.12|12758.13|12638.13|9
1626213710000|2021-07-13 22:01:50|12758.18|12638.18|12753.35|12633.35|12758.18|12638.18|12753.35|12633.35|10
1626213720000|2021-07-13 22:02:00|12753.27|12633.27|12753.89|12633.89|12754.16|12634.16|12753.06|12633.06|10
1626213730000|2021-07-13 22:02:10|12753.87|12633.87|12753.92|12633.92|12754.1|12634.1|12753.39|12633.39|8
1626213740000|2021-07-13 22:02:20|12753.4|12633.4|12754.04|12634.04|12754.04|12634.04|12753|12633|10
1626213750000|2021-07-13 22:02:30|12754|12634|12755.32|12635.32|12755.32|12635.32|12754|12634|10
1626213760000|2021-07-13 22:02:40|12755.31|12635.31|12754.14|12634.14|12755.67|12635.67|12753.99|12633.99|8
1626213770000|2021-07-13 22:02:50|12754.05|12634.05|12753.05|12633.05|12754.42|12634.42|12753.05|12633.05|9
1626213780000|2021-07-13 22:03:00|12752.97|12632.97|12754.21|12634.21|12754.21|12634.21|12752.88|12632.88|10
1626213790000|2021-07-13 22:03:10|12754.38|12634.38|12752.09|12632.09|12754.38|12634.38|12751.55|12631.55|10
1626213800000|2021-07-13 22:03:20|12752.1|12632.1|12753.71|12633.71|12753.71|12633.71|12751.95|12631.95|10
1626213810000|2021-07-13 22:03:30|12753.76|12633.76|12752.28|12632.28|12753.81|12633.81|12752.28|12632.28|9
1626213820000|2021-07-13 22:03:40|12752.58|12632.58|12751.94|12631.94|12752.78|12632.78|12751.24|12631.24|9
1626213830000|2021-07-13 22:03:50|12752.87|12632.87|12752.57|12632.57|12752.93|12632.93|12752.21|12632.21|8
1626213840000|2021-07-13 22:04:00|12753.41|12633.41|12751.94|12631.94|12753.56|12633.56|12751.94|12631.94|10
1626213850000|2021-07-13 22:04:10|12750.92|12630.92|12750.65|12630.65|12750.92|12630.92|12750.54|12630.54|9
1626213860000|2021-07-13 22:04:20|12750.86|12630.86|12752.18|12632.18|12752.55|12632.55|12750.7|12630.7|10
1626213870000|2021-07-13 22:04:30|12751.71|12631.71|12756.2|12636.2|12756.2|12636.2|12751.71|12631.71|9
1626213880000|2021-07-13 22:04:40|12756.68|12636.68|12753.63|12633.63|12756.68|12636.68|12753.63|12633.63|10
1626213890000|2021-07-13 22:04:50|12753.35|12633.35|12753.23|12633.23|12753.67|12633.67|12753.23|12633.23|10
1626213900000|2021-07-13 22:05:00|12753.06|12633.06|12752.4|12632.4|12753.41|12633.41|12752.4|12632.4|9
1626213910000|2021-07-13 22:05:10|12752.19|12632.19|12752.2|12632.2|12752.9|12632.9|12751.73|12631.73|10
1626213920000|2021-07-13 22:05:20|12751.98|12631.98|12752.78|12632.78|12752.78|12632.78|12751.93|12631.93|10
1626213930000|2021-07-13 22:05:30|12753.07|12633.07|12754.24|12634.24|12754.36|12634.36|12752.7|12632.7|10
1626213940000|2021-07-13 22:05:40|12754.18|12634.18|12755.38|12635.38|12755.38|12635.38|12753.82|12633.82|10
1626213950000|2021-07-13 22:05:50|12755.5|12635.5|12755.65|12635.65|12755.85|12635.85|12755.04|12635.04|10
1626213960000|2021-07-13 22:06:00|12755.97|12635.97|12755.83|12635.83|12756.25|12636.25|12755.47|12635.47|10
1626213970000|2021-07-13 22:06:10|12755.52|12635.52|12754.76|12634.76|12755.77|12635.77|12754.71|12634.71|10
1626213980000|2021-07-13 22:06:20|12754.24|12634.24|12755.82|12635.82|12755.86|12635.86|12754.16|12634.16|10
1626213990000|2021-07-13 22:06:30|12755.3|12635.3|12756.4|12636.4|12756.4|12636.4|12755.26|12635.26|9
1626214000000|2021-07-13 22:06:40|12756.43|12636.43|12758.21|12638.21|12758.21|12638.21|12756.43|12636.43|9
1626214010000|2021-07-13 22:06:50|12758.51|12638.51|12757.84|12637.84|12758.92|12638.92|12757.84|12637.84|10
1626214020000|2021-07-13 22:07:00|12757.78|12637.78|12760.71|12640.71|12760.98|12640.98|12757.7|12637.7|10
1626214030000|2021-07-13 22:07:10|12760.82|12640.82|12762.08|12642.08|12762.09|12642.09|12760.82|12640.82|10
1626214040000|2021-07-13 22:07:20|12762.27|12642.27|12762.48|12642.48|12762.61|12642.61|12762.27|12642.27|10
1626214050000|2021-07-13 22:07:30|12762.59|12642.59|12763.18|12643.18|12763.28|12643.28|12762.59|12642.59|9
1626214060000|2021-07-13 22:07:40|12763.82|12643.82|12765.31|12645.31|12765.31|12645.31|12763.82|12643.82|10
1626214070000|2021-07-13 22:07:50|12765.58|12645.58|12765.36|12645.36|12765.98|12645.98|12765.03|12645.03|9
1626214080000|2021-07-13 22:08:00|12765.83|12645.83|12766.12|12646.12|12766.59|12646.59|12765.82|12645.82|10
1626214090000|2021-07-13 22:08:10|12765.35|12645.35|12766.48|12646.48|12766.48|12646.48|12765.35|12645.35|10
1626214100000|2021-07-13 22:08:20|12767.45|12647.45|12768.94|12648.94|12769.67|12649.67|12767.45|12647.45|10
1626214110000|2021-07-13 22:08:30|12768.93|12648.93|12768.84|12648.84|12768.93|12648.93|12767.83|12647.83|8
1626214120000|2021-07-13 22:08:40|12768.99|12648.99|12771.27|12651.27|12771.37|12651.37|12768.99|12648.99|9
1626214130000|2021-07-13 22:08:50|12771.23|12651.23|12772.92|12652.92|12772.92|12652.92|12771.23|12651.23|10
1626214140000|2021-07-13 22:09:00|12772.85|12652.85|12773.58|12653.58|12773.79|12653.79|12772.16|12652.16|8
1626214150000|2021-07-13 22:09:10|12773.8|12653.8|12773.99|12653.99|12774.03|12654.03|12773.63|12653.63|10
1626214160000|2021-07-13 22:09:20|12774.35|12654.35|12774.99|12654.99|12775.8|12655.8|12774.35|12654.35|10
1626214170000|2021-07-13 22:09:30|12775.09|12655.09|12774.02|12654.02|12775.39|12655.39|12774.02|12654.02|9
1626214180000|2021-07-13 22:09:40|12773.73|12653.73|12775.61|12655.61|12775.61|12655.61|12773.73|12653.73|10
1626214190000|2021-07-13 22:09:50|12775.46|12655.46|12776.48|12656.48|12776.5|12656.5|12775.46|12655.46|10
1626214200000|2021-07-13 22:10:00|12776.55|12656.55|12775.57|12655.57|12776.55|12656.55|12775.57|12655.57|9
1626214210000|2021-07-13 22:10:10|12775.55|12655.55|12775.26|12655.26|12775.55|12655.55|12775.01|12655.01|9
1626214220000|2021-07-13 22:10:20|12775.16|12655.16|12774.29|12654.29|12775.16|12655.16|12773.71|12653.71|10
1626214230000|2021-07-13 22:10:30|12774.28|12654.28|12774.25|12654.25|12774.38|12654.38|12774.15|12654.15|10
1626214240000|2021-07-13 22:10:40|12774.41|12654.41|12774.62|12654.62|12774.79|12654.79|12774.24|12654.24|10
1626214250000|2021-07-13 22:10:50|12774.53|12654.53|12775.52|12655.52|12775.52|12655.52|12774.53|12654.53|9
1626214260000|2021-07-13 22:11:00|12775.49|12655.49|12775.85|12655.85|12776.1|12656.1|12775.35|12655.35|8
1626214270000|2021-07-13 22:11:10|12776.18|12656.18|12777.6|12657.6|12777.6|12657.6|12775.63|12655.63|10
1626214280000|2021-07-13 22:11:20|12777.84|12657.84|12777.95|12657.95|12778.42|12658.42|12777.84|12657.84|10
1626214290000|2021-07-13 22:11:30|12777.96|12657.96|12778.25|12658.25|12778.25|12658.25|12777.96|12657.96|8
1626214300000|2021-07-13 22:11:40|12778.72|12658.72|12779.44|12659.44|12779.44|12659.44|12778.07|12658.07|9
1626214310000|2021-07-13 22:11:50|12779.47|12659.47|12776.82|12656.82|12779.49|12659.49|12776.82|12656.82|7
1626214320000|2021-07-13 22:12:00|12776.91|12656.91|12776.34|12656.34|12777.49|12657.49|12776.34|12656.34|10
1626214330000|2021-07-13 22:12:10|12776.56|12656.56|12777.82|12657.82|12777.82|12657.82|12776.54|12656.54|10
1626214340000|2021-07-13 22:12:20|12777.92|12657.92|12777.98|12657.98|12778.36|12658.36|12777.92|12657.92|10
1626214350000|2021-07-13 22:12:30|12777.86|12657.86|12777.71|12657.71|12778.04|12658.04|12777.33|12657.33|10
1626214360000|2021-07-13 22:12:40|12777.58|12657.58|12777.66|12657.66|12777.81|12657.81|12777.24|12657.24|9
1626214370000|2021-07-13 22:12:50|12776.52|12656.52|12774.64|12654.64|12776.52|12656.52|12774.64|12654.64|9
1626214380000|2021-07-13 22:13:00|12774.33|12654.33|12773.61|12653.61|12774.45|12654.45|12773.61|12653.61|10
1626214390000|2021-07-13 22:13:10|12772.93|12652.93|12769.03|12649.03|12772.93|12652.93|12769.03|12649.03|10
1626214400000|2021-07-13 22:13:20|12768.81|12648.81|12767.38|12647.38|12768.81|12648.81|12767.38|12647.38|10
1626214410000|2021-07-13 22:13:30|12767.65|12647.65|12769.04|12649.04|12769.04|12649.04|12767.53|12647.53|8
1626214420000|2021-07-13 22:13:40|12769.09|12649.09|12769.43|12649.43|12769.48|12649.48|12769.09|12649.09|9
1626214430000|2021-07-13 22:13:50|12769.89|12649.89|12771.8|12651.8|12771.9|12651.9|12769.89|12649.89|10
1626214440000|2021-07-13 22:14:00|12771.63|12651.63|12772.86|12652.86|12772.86|12652.86|12771.13|12651.13|7
1626214450000|2021-07-13 22:14:10|12772.89|12652.89|12773.79|12653.79|12773.86|12653.86|12772.4|12652.4|9
1626214460000|2021-07-13 22:14:20|12773.94|12653.94|12775.27|12655.27|12775.3|12655.3|12773.94|12653.94|10
1626214470000|2021-07-13 22:14:30|12775.47|12655.47|12776.82|12656.82|12776.82|12656.82|12775.36|12655.36|9
1626214480000|2021-07-13 22:14:40|12775.96|12655.96|12776.56|12656.56|12776.56|12656.56|12775.88|12655.88|10
1626214490000|2021-07-13 22:14:50|12776.57|12656.57|12774.32|12654.32|12776.71|12656.71|12774.32|12654.32|10
1626214500000|2021-07-13 22:15:00|12774.14|12654.14|12774.02|12654.02|12774.72|12654.72|12773.66|12653.66|10
1626214510000|2021-07-13 22:15:10|12773.05|12653.05|12768.98|12648.98|12773.05|12653.05|12768.98|12648.98|10
1626214520000|2021-07-13 22:15:20|12769.02|12649.02|12767.67|12647.67|12769.02|12649.02|12767.67|12647.67|8
1626214530000|2021-07-13 22:15:30|12767.19|12647.19|12764.44|12644.44|12767.19|12647.19|12764.44|12644.44|9
1626214540000|2021-07-13 22:15:40|12763.84|12643.84|12762.83|12642.83|12764.53|12644.53|12762.83|12642.83|10
1626214550000|2021-07-13 22:15:50|12762.31|12642.31|12761.4|12641.4|12762.43|12642.43|12761.15|12641.15|8
1626214560000|2021-07-13 22:16:00|12762.4|12642.4|12761.44|12641.44|12762.4|12642.4|12760.98|12640.98|9
1626214570000|2021-07-13 22:16:10|12761.45|12641.45|12760.99|12640.99|12761.74|12641.74|12760.94|12640.94|10
1626214580000|2021-07-13 22:16:20|12761.24|12641.24|12761.65|12641.65|12761.93|12641.93|12761.24|12641.24|7
1626214590000|2021-07-13 22:16:30|12760.02|12640.02|12759.16|12639.16|12760.02|12640.02|12759.16|12639.16|10
1626214600000|2021-07-13 22:16:40|12759.18|12639.18|12759.14|12639.14|12759.23|12639.23|12759.04|12639.04|9
1626214610000|2021-07-13 22:16:50|12758.98|12638.98|12758.51|12638.51|12758.98|12638.98|12758.45|12638.45|8
1626214620000|2021-07-13 22:17:00|12759.36|12639.36|12756.23|12636.23|12759.36|12639.36|12756.23|12636.23|10
1626214630000|2021-07-13 22:17:10|12755.94|12635.94|12756.14|12636.14|12756.14|12636.14|12755.11|12635.11|10
1626214640000|2021-07-13 22:17:20|12755.94|12635.94|12754.99|12634.99|12756.34|12636.34|12754.99|12634.99|10
1626214650000|2021-07-13 22:17:30|12754.87|12634.87|12754.63|12634.63|12755.17|12635.17|12754.63|12634.63|9
1626214660000|2021-07-13 22:17:40|12754.35|12634.35|12754.86|12634.86|12755.07|12635.07|12754.35|12634.35|9
1626214670000|2021-07-13 22:17:50|12754.52|12634.52|12754.29|12634.29|12754.53|12634.53|12754.11|12634.11|9
1626214680000|2021-07-13 22:18:00|12754.51|12634.51|12755.07|12635.07|12755.07|12635.07|12754.26|12634.26|9
1626214690000|2021-07-13 22:18:10|12755.08|12635.08|12755.89|12635.89|12755.92|12635.92|12755.08|12635.08|7
1626214700000|2021-07-13 22:18:20|12756.14|12636.14|12758.28|12638.28|12758.28|12638.28|12755.84|12635.84|8
1626214710000|2021-07-13 22:18:30|12758.75|12638.75|12761.37|12641.37|12761.37|12641.37|12758.75|12638.75|10
1626214720000|2021-07-13 22:18:40|12761.84|12641.84|12761.38|12641.38|12761.84|12641.84|12760.87|12640.87|9
1626214730000|2021-07-13 22:18:50|12761.45|12641.45|12762.3|12642.3|12762.3|12642.3|12761.45|12641.45|10
1626214740000|2021-07-13 22:19:00|12761.5|12641.5|12761.63|12641.63|12761.9|12641.9|12761.5|12641.5|9
1626214750000|2021-07-13 22:19:10|12761.23|12641.23|12760.57|12640.57|12761.23|12641.23|12760.43|12640.43|10
1626214760000|2021-07-13 22:19:20|12760.79|12640.79|12761.28|12641.28|12761.34|12641.34|12760.79|12640.79|9
1626214770000|2021-07-13 22:19:30|12761.2|12641.2|12760.93|12640.93|12761.2|12641.2|12760.76|12640.76|10
1626214780000|2021-07-13 22:19:40|12761.01|12641.01|12760.04|12640.04|12761.22|12641.22|12759.58|12639.58|10
1626214790000|2021-07-13 22:19:50|12759.96|12639.96|12759.28|12639.28|12760.1|12640.1|12759.27|12639.27|9
1626214800000|2021-07-13 22:20:00|12759.33|12639.33|12758.43|12638.43|12759.76|12639.76|12758.43|12638.43|10
1626214810000|2021-07-13 22:20:10|12758.69|12638.69|12760.63|12640.63|12760.63|12640.63|12757.93|12637.93|9
1626214820000|2021-07-13 22:20:20|12760.68|12640.68|12762.14|12642.14|12762.14|12642.14|12760.68|12640.68|8
1626214830000|2021-07-13 22:20:30|12762.3|12642.3|12762.42|12642.42|12763.5|12643.5|12762.29|12642.29|9
1626214840000|2021-07-13 22:20:40|12763.01|12643.01|12764.32|12644.32|12764.32|12644.32|12763.01|12643.01|10
1626214850000|2021-07-13 22:20:50|12764.31|12644.31|12765.93|12645.93|12766.61|12646.61|12764.31|12644.31|7
1626214860000|2021-07-13 22:21:00|12765.94|12645.94|12766.22|12646.22|12767.32|12647.32|12765.94|12645.94|10
1626214870000|2021-07-13 22:21:10|12765.25|12645.25|12765.25|12645.25|12766.52|12646.52|12765.25|12645.25|10
1626214880000|2021-07-13 22:21:20|12765.71|12645.71|12768.3|12648.3|12768.3|12648.3|12765.71|12645.71|9
1626214890000|2021-07-13 22:21:30|12768.32|12648.32|12770.84|12650.84|12770.84|12650.84|12768.32|12648.32|10
1626214900000|2021-07-13 22:21:40|12771.41|12651.41|12772.02|12652.02|12772.41|12652.41|12771.39|12651.39|10
1626214910000|2021-07-13 22:21:50|12771.85|12651.85|12772.82|12652.82|12772.82|12652.82|12771.77|12651.77|9
1626214920000|2021-07-13 22:22:00|12773.22|12653.22|12773.58|12653.58|12773.66|12653.66|12772.86|12652.86|10
1626214930000|2021-07-13 22:22:10|12773.61|12653.61|12773.83|12653.83|12773.88|12653.88|12773.53|12653.53|8
1626214940000|2021-07-13 22:22:20|12773.87|12653.87|12773.48|12653.48|12773.96|12653.96|12773.32|12653.32|7
1626214950000|2021-07-13 22:22:30|12773.3|12653.3|12773.97|12653.97|12774.02|12654.02|12773.3|12653.3|8
1626214960000|2021-07-13 22:22:40|12774.14|12654.14|12775.75|12655.75|12775.76|12655.76|12774.14|12654.14|10
1626214970000|2021-07-13 22:22:50|12775.95|12655.95|12775.94|12655.94|12776.21|12656.21|12775.36|12655.36|10
1626214980000|2021-07-13 22:23:00|12775.93|12655.93|12775.37|12655.37|12775.93|12655.93|12774.73|12654.73|9
1626214990000|2021-07-13 22:23:10|12774.99|12654.99|12775.14|12655.14|12775.34|12655.34|12774.99|12654.99|10
1626215000000|2021-07-13 22:23:20|12774.96|12654.96|12775.07|12655.07|12775.2|12655.2|12774.96|12654.96|9
1626215010000|2021-07-13 22:23:30|12775.41|12655.41|12776.03|12656.03|12776.53|12656.53|12775.41|12655.41|10
1626215020000|2021-07-13 22:23:40|12776.34|12656.34|12777.34|12657.34|12777.34|12657.34|12776.23|12656.23|10
1626215030000|2021-07-13 22:23:50|12777.53|12657.53|12778.08|12658.08|12778.08|12658.08|12777.53|12657.53|10
1626215040000|2021-07-13 22:24:00|12778.36|12658.36|12777.66|12657.66|12779.28|12659.28|12777.66|12657.66|10
1626215050000|2021-07-13 22:24:10|12777.76|12657.76|12776.77|12656.77|12777.76|12657.76|12775.85|12655.85|10
1626215060000|2021-07-13 22:24:20|12776.41|12656.41|12776.85|12656.85|12777.59|12657.59|12776.41|12656.41|9
1626215070000|2021-07-13 22:24:30|12777.47|12657.47|12778.51|12658.51|12778.66|12658.66|12777.47|12657.47|9
1626215080000|2021-07-13 22:24:40|12778.59|12658.59|12779.92|12659.92|12780.08|12660.08|12778.59|12658.59|7
1626215090000|2021-07-13 22:24:50|12779.26|12659.26|12777.65|12657.65|12779.26|12659.26|12777.61|12657.61|9
1626215100000|2021-07-13 22:25:00|12777.63|12657.63|12774.41|12654.41|12777.63|12657.63|12774.41|12654.41|9
1626215110000|2021-07-13 22:25:10|12774.22|12654.22|12775.32|12655.32|12775.41|12655.41|12774.22|12654.22|9
1626215120000|2021-07-13 22:25:20|12774.46|12654.46|12776.85|12656.85|12776.85|12656.85|12774.46|12654.46|10
1626215130000|2021-07-13 22:25:30|12776.88|12656.88|12778.51|12658.51|12778.51|12658.51|12776.13|12656.13|9
1626215140000|2021-07-13 22:25:40|12778.45|12658.45|12779.08|12659.08|12779.08|12659.08|12778.45|12658.45|9
1626215150000|2021-07-13 22:25:50|12779.07|12659.07|12780.53|12660.53|12780.53|12660.53|12778.83|12658.83|9
1626215160000|2021-07-13 22:26:00|12780.58|12660.58|12780.5|12660.5|12780.61|12660.61|12780.27|12660.27|7
1626215170000|2021-07-13 22:26:10|12780.52|12660.52|12780.93|12660.93|12780.93|12660.93|12780.34|12660.34|9
1626215180000|2021-07-13 22:26:20|12781.34|12661.34|12782.97|12662.97|12782.97|12662.97|12780.67|12660.67|8
1626215190000|2021-07-13 22:26:30|12783.11|12663.11|12783.45|12663.45|12783.56|12663.56|12783.11|12663.11|10
1626215200000|2021-07-13 22:26:40|12783.44|12663.44|12783.43|12663.43|12783.46|12663.46|12782.92|12662.92|10
1626215210000|2021-07-13 22:26:50|12783.8|12663.8|12784|12664|12784|12664|12783.43|12663.43|10
1626215220000|2021-07-13 22:27:00|12784.01|12664.01|12785.38|12665.38|12785.38|12665.38|12784.01|12664.01|10
1626215230000|2021-07-13 22:27:10|12785.3|12665.3|12786.56|12666.56|12786.57|12666.57|12785.21|12665.21|10
1626215240000|2021-07-13 22:27:20|12786.61|12666.61|12786.78|12666.78|12786.78|12666.78|12786.49|12666.49|10
1626215250000|2021-07-13 22:27:30|12787.3|12667.3|12788.79|12668.79|12788.8|12668.8|12787.3|12667.3|10
1626215260000|2021-07-13 22:27:40|12788.83|12668.83|12789.28|12669.28|12789.43|12669.43|12788.55|12668.55|9
1626215270000|2021-07-13 22:27:50|12789.53|12669.53|12789.37|12669.37|12790.32|12670.32|12789.37|12669.37|10
1626215280000|2021-07-13 22:28:00|12789.3|12669.3|12787.99|12667.99|12789.3|12669.3|12787.8|12667.8|9
1626215290000|2021-07-13 22:28:10|12787.96|12667.96|12788|12668|12788.05|12668.05|12786.97|12666.97|10
1626215300000|2021-07-13 22:28:20|12787.94|12667.94|12789.31|12669.31|12789.31|12669.31|12787.94|12667.94|8
1626215310000|2021-07-13 22:28:30|12789.63|12669.63|12792.19|12672.19|12792.19|12672.19|12789.63|12669.63|10
1626215320000|2021-07-13 22:28:40|12792.24|12672.24|12792.34|12672.34|12792.34|12672.34|12792.06|12672.06|8
1626215330000|2021-07-13 22:28:50|12791.92|12671.92|12792.29|12672.29|12792.4|12672.4|12791.57|12671.57|10
1626215340000|2021-07-13 22:29:00|12792.32|12672.32|12792.45|12672.45|12792.81|12672.81|12792.24|12672.24|10
1626215350000|2021-07-13 22:29:10|12792.39|12672.39|12791.49|12671.49|12792.39|12672.39|12791.34|12671.34|9
1626215360000|2021-07-13 22:29:20|12791.6|12671.6|12793.16|12673.16|12793.33|12673.33|12791.52|12671.52|10
1626215370000|2021-07-13 22:29:30|12793.41|12673.41|12792.62|12672.62|12793.41|12673.41|12792.15|12672.15|9
1626215380000|2021-07-13 22:29:40|12792.63|12672.63|12793.74|12673.74|12793.74|12673.74|12792.63|12672.63|8
1626215390000|2021-07-13 22:29:50|12794.09|12674.09|12795.53|12675.53|12795.71|12675.71|12794.09|12674.09|7
1626215400000|2021-07-13 22:30:00|12795.24|12675.24|12794.13|12674.13|12795.81|12675.81|12794.13|12674.13|8
1626215410000|2021-07-13 22:30:10|12794.05|12674.05|12795.13|12675.13|12795.23|12675.23|12794.03|12674.03|10
1626215420000|2021-07-13 22:30:20|12795.35|12675.35|12795.99|12675.99|12795.99|12675.99|12795.35|12675.35|9
1626215430000|2021-07-13 22:30:30|12795.98|12675.98|12796.13|12676.13|12796.25|12676.25|12795.97|12675.97|7
1626215440000|2021-07-13 22:30:40|12796.22|12676.22|12796.6|12676.6|12796.63|12676.63|12796.22|12676.22|10
1626215450000|2021-07-13 22:30:50|12795.79|12675.79|12796.83|12676.83|12797.03|12677.03|12795.79|12675.79|9
1626215460000|2021-07-13 22:31:00|12796.74|12676.74|12797.81|12677.81|12798.11|12678.11|12796.57|12676.57|10
1626215470000|2021-07-13 22:31:10|12797.71|12677.71|12796.29|12676.29|12797.71|12677.71|12796.29|12676.29|10
1626215480000|2021-07-13 22:31:20|12796.34|12676.34|12795.19|12675.19|12796.34|12676.34|12794.41|12674.41|10
1626215490000|2021-07-13 22:31:30|12795.1|12675.1|12791.18|12671.18|12795.1|12675.1|12791.18|12671.18|10
1626215500000|2021-07-13 22:31:40|12791.65|12671.65|12792.11|12672.11|12792.11|12672.11|12791.5|12671.5|10
1626215510000|2021-07-13 22:31:50|12792.32|12672.32|12794.57|12674.57|12794.57|12674.57|12792.32|12672.32|9
1626215520000|2021-07-13 22:32:00|12794.59|12674.59|12793.65|12673.65|12794.59|12674.59|12793.37|12673.37|10
1626215530000|2021-07-13 22:32:10|12792.5|12672.5|12791.5|12671.5|12792.5|12672.5|12791.34|12671.34|9
1626215540000|2021-07-13 22:32:20|12791.33|12671.33|12790.58|12670.58|12791.33|12671.33|12790.58|12670.58|9
1626215550000|2021-07-13 22:32:30|12790.48|12670.48|12790.79|12670.79|12790.79|12670.79|12789.98|12669.98|9
1626215560000|2021-07-13 22:32:40|12791.14|12671.14|12791.15|12671.15|12791.54|12671.54|12790.85|12670.85|8
1626215570000|2021-07-13 22:32:50|12791.12|12671.12|12789.8|12669.8|12791.12|12671.12|12789.8|12669.8|10
1626215580000|2021-07-13 22:33:00|12789.48|12669.48|12788.06|12668.06|12789.48|12669.48|12788.06|12668.06|8
1626215590000|2021-07-13 22:33:10|12787.59|12667.59|12788.65|12668.65|12788.83|12668.83|12786.59|12666.59|10
1626215600000|2021-07-13 22:33:20|12788.78|12668.78|12787.95|12667.95|12789.26|12669.26|12787.95|12667.95|10
1626215610000|2021-07-13 22:33:30|12787.88|12667.88|12787.64|12667.64|12789.42|12669.42|12787.64|12667.64|10
1626215620000|2021-07-13 22:33:40|12787.67|12667.67|12787.71|12667.71|12787.71|12667.71|12787.49|12667.49|7
1626215630000|2021-07-13 22:33:50|12787.63|12667.63|12788.82|12668.82|12788.95|12668.95|12787.51|12667.51|10
1626215640000|2021-07-13 22:34:00|12788.94|12668.94|12789.02|12669.02|12789.13|12669.13|12788|12668|9
1626215650000|2021-07-13 22:34:10|12789.61|12669.61|12788.28|12668.28|12790.08|12670.08|12788.16|12668.16|9
1626215660000|2021-07-13 22:34:20|12788.25|12668.25|12788.52|12668.52|12788.52|12668.52|12788.25|12668.25|6
1626215670000|2021-07-13 22:34:30|12788.13|12668.13|12788.06|12668.06|12788.13|12668.13|12787.28|12667.28|10
1626215680000|2021-07-13 22:34:40|12788.53|12668.53|12788.61|12668.61|12788.97|12668.97|12788.53|12668.53|10
1626215690000|2021-07-13 22:34:50|12788.58|12668.58|12786.78|12666.78|12788.68|12668.68|12786.78|12666.78|10
1626215700000|2021-07-13 22:35:00|12786.58|12666.58|12786.13|12666.13|12787.1|12667.1|12786.04|12666.04|10
1626215710000|2021-07-13 22:35:10|12785.33|12665.33|12784.52|12664.52|12785.33|12665.33|12783.88|12663.88|10
1626215720000|2021-07-13 22:35:20|12784.92|12664.92|12784.3|12664.3|12785.13|12665.13|12784.22|12664.22|10
1626215730000|2021-07-13 22:35:30|12784.5|12664.5|12785.31|12665.31|12785.31|12665.31|12784.5|12664.5|9
1626215740000|2021-07-13 22:35:40|12785.3|12665.3|12786.89|12666.89|12786.89|12666.89|12785.3|12665.3|8
1626215750000|2021-07-13 22:35:50|12786.91|12666.91|12787.37|12667.37|12787.37|12667.37|12786.91|12666.91|9
1626215760000|2021-07-13 22:36:00|12787.97|12667.97|12789.41|12669.41|12789.41|12669.41|12787.97|12667.97|9
1626215770000|2021-07-13 22:36:10|12789.28|12669.28|12788.9|12668.9|12789.41|12669.41|12788.9|12668.9|9
1626215780000|2021-07-13 22:36:20|12788.46|12668.46|12789.15|12669.15|12789.16|12669.16|12788.45|12668.45|9
1626215790000|2021-07-13 22:36:30|12789.18|12669.18|12790.67|12670.67|12790.94|12670.94|12788.45|12668.45|10
1626215800000|2021-07-13 22:36:40|12790.94|12670.94|12791.09|12671.09|12791.17|12671.17|12790.92|12670.92|9
1626215810000|2021-07-13 22:36:50|12791.37|12671.37|12790.54|12670.54|12791.37|12671.37|12790.54|12670.54|8
1626215820000|2021-07-13 22:37:00|12790.53|12670.53|12789.51|12669.51|12790.53|12670.53|12789.51|12669.51|7
1626215830000|2021-07-13 22:37:10|12789.07|12669.07|12787.43|12667.43|12789.07|12669.07|12787.43|12667.43|8
1626215840000|2021-07-13 22:37:20|12787.39|12667.39|12786.54|12666.54|12787.39|12667.39|12786.41|12666.41|9
1626215850000|2021-07-13 22:37:30|12786.39|12666.39|12786.79|12666.79|12787.07|12667.07|12786.25|12666.25|8
1626215860000|2021-07-13 22:37:40|12786.48|12666.48|12783.12|12663.12|12786.48|12666.48|12783.12|12663.12|10
1626215870000|2021-07-13 22:37:50|12783.05|12663.05|12781.67|12661.67|12783.05|12663.05|12781.67|12661.67|10
1626215880000|2021-07-13 22:38:00|12779.7|12659.7|12777.11|12657.11|12779.7|12659.7|12776.78|12656.78|10
1626215890000|2021-07-13 22:38:10|12777.25|12657.25|12775.52|12655.52|12777.25|12657.25|12775.52|12655.52|10
1626215900000|2021-07-13 22:38:20|12775.54|12655.54|12771.95|12651.95|12775.55|12655.55|12771.95|12651.95|10
1626215910000|2021-07-13 22:38:30|12768.97|12648.97|12763.4|12643.4|12768.97|12648.97|12763.4|12643.4|10
1626215920000|2021-07-13 22:38:40|12764.09|12644.09|12762.29|12642.29|12764.09|12644.09|12762.29|12642.29|10
1626215930000|2021-07-13 22:38:50|12761.38|12641.38|12761.1|12641.1|12762.14|12642.14|12760.23|12640.23|10
1626215940000|2021-07-13 22:39:00|12760.55|12640.55|12758.58|12638.58|12760.78|12640.78|12758.58|12638.58|10
1626215950000|2021-07-13 22:39:10|12758.53|12638.53|12752.91|12632.91|12758.53|12638.53|12752.91|12632.91|10
1626215960000|2021-07-13 22:39:20|12752.11|12632.11|12748.15|12628.15|12752.11|12632.11|12748.15|12628.15|10
1626215970000|2021-07-13 22:39:30|12748.16|12628.16|12746.94|12626.94|12748.48|12628.48|12746.64|12626.64|8
1626215980000|2021-07-13 22:39:40|12746.82|12626.82|12744.99|12624.99|12746.82|12626.82|12744.99|12624.99|10
1626215990000|2021-07-13 22:39:50|12745.13|12625.13|12742.91|12622.91|12745.13|12625.13|12742.91|12622.91|10
1626216000000|2021-07-13 22:40:00|12742.65|12622.65|12740.34|12620.34|12742.75|12622.75|12740.34|12620.34|9
1626216010000|2021-07-13 22:40:10|12740.14|12620.14|12738.83|12618.83|12740.14|12620.14|12738.83|12618.83|10
1626216020000|2021-07-13 22:40:20|12738.42|12618.42|12741.48|12621.48|12741.48|12621.48|12738.42|12618.42|10
1626216030000|2021-07-13 22:40:30|12741.49|12621.49|12742.21|12622.21|12743.31|12623.31|12741.49|12621.49|9
1626216040000|2021-07-13 22:40:40|12741.91|12621.91|12742.59|12622.59|12742.68|12622.68|12741.91|12621.91|8
1626216050000|2021-07-13 22:40:50|12742.92|12622.92|12745.27|12625.27|12745.27|12625.27|12742.92|12622.92|10
1626216060000|2021-07-13 22:41:00|12745.22|12625.22|12744.23|12624.23|12745.48|12625.48|12744.23|12624.23|10
1626216070000|2021-07-13 22:41:10|12744.21|12624.21|12745.71|12625.71|12745.71|12625.71|12743.86|12623.86|10
1626216080000|2021-07-13 22:41:20|12745.76|12625.76|12748.36|12628.36|12748.36|12628.36|12745.76|12625.76|10
1626216090000|2021-07-13 22:41:30|12748.17|12628.17|12745.08|12625.08|12748.17|12628.17|12745.08|12625.08|8
1626216100000|2021-07-13 22:41:40|12745.15|12625.15|12743.64|12623.64|12745.15|12625.15|12743.64|12623.64|8
1626216110000|2021-07-13 22:41:50|12742.98|12622.98|12741.4|12621.4|12742.98|12622.98|12741.4|12621.4|10
1626216120000|2021-07-13 22:42:00|12742.21|12622.21|12741.64|12621.64|12742.4|12622.4|12741.64|12621.64|10
1626216130000|2021-07-13 22:42:10|12741.62|12621.62|12743.23|12623.23|12743.23|12623.23|12741.62|12621.62|10
1626216140000|2021-07-13 22:42:20|12743.29|12623.29|12744.08|12624.08|12744.08|12624.08|12743.29|12623.29|10
1626216150000|2021-07-13 22:42:30|12743.26|12623.26|12742.9|12622.9|12743.64|12623.64|12742.9|12622.9|9
1626216160000|2021-07-13 22:42:40|12742.99|12622.99|12743.44|12623.44|12743.78|12623.78|12742.99|12622.99|8
1626216170000|2021-07-13 22:42:50|12743.46|12623.46|12744.53|12624.53|12744.53|12624.53|12743.46|12623.46|10
1626216180000|2021-07-13 22:43:00|12744.44|12624.44|12744.94|12624.94|12745.05|12625.05|12744.02|12624.02|10
1626216190000|2021-07-13 22:43:10|12744.79|12624.79|12739.82|12619.82|12744.79|12624.79|12739.82|12619.82|10
1626216200000|2021-07-13 22:43:20|12739.34|12619.34|12738.05|12618.05|12739.34|12619.34|12738.05|12618.05|10
1626216210000|2021-07-13 22:43:30|12737.94|12617.94|12737.91|12617.91|12737.94|12617.94|12737.05|12617.05|9
1626216220000|2021-07-13 22:43:40|12738.65|12618.65|12739.18|12619.18|12739.22|12619.22|12738.51|12618.51|9
1626216230000|2021-07-13 22:43:50|12739.2|12619.2|12736.46|12616.46|12739.43|12619.43|12736.34|12616.34|10
1626216240000|2021-07-13 22:44:00|12736.3|12616.3|12736.22|12616.22|12737.06|12617.06|12736.22|12616.22|10
1626216250000|2021-07-13 22:44:10|12735.11|12615.11|12732.75|12612.75|12735.11|12615.11|12732.75|12612.75|10
1626216260000|2021-07-13 22:44:20|12732.35|12612.35|12731.58|12611.58|12732.55|12612.55|12731.58|12611.58|10
1626216270000|2021-07-13 22:44:30|12731.14|12611.14|12730.1|12610.1|12731.14|12611.14|12730.01|12610.01|9
1626216280000|2021-07-13 22:44:40|12729.74|12609.74|12728.76|12608.76|12729.74|12609.74|12728.76|12608.76|9
1626216290000|2021-07-13 22:44:50|12728.63|12608.63|12726.01|12606.01|12729.16|12609.16|12726.01|12606.01|9
1626216300000|2021-07-13 22:45:00|12724.76|12604.76|12718.08|12598.08|12724.76|12604.76|12718.08|12598.08|10
1626216310000|2021-07-13 22:45:10|12717.78|12597.78|12714.35|12594.35|12717.78|12597.78|12714.35|12594.35|10
1626216320000|2021-07-13 22:45:20|12714.78|12594.78|12713.02|12593.02|12715.4|12595.4|12713.02|12593.02|10
1626216330000|2021-07-13 22:45:30|12713.01|12593.01|12712.85|12592.85|12713.01|12593.01|12712.72|12592.72|10
1626216340000|2021-07-13 22:45:40|12713.15|12593.15|12713.65|12593.65|12713.72|12593.72|12713.15|12593.15|10
1626216350000|2021-07-13 22:45:50|12713.55|12593.55|12714.72|12594.72|12714.72|12594.72|12713.48|12593.48|9
1626216360000|2021-07-13 22:46:00|12715.04|12595.04|12717.98|12597.98|12717.98|12597.98|12715.04|12595.04|10
1626216370000|2021-07-13 22:46:10|12718.04|12598.04|12719.11|12599.11|12719.11|12599.11|12717.36|12597.36|10
1626216380000|2021-07-13 22:46:20|12719.16|12599.16|12720.86|12600.86|12720.86|12600.86|12719.16|12599.16|7
1626216390000|2021-07-13 22:46:30|12721.09|12601.09|12718.9|12598.9|12721.09|12601.09|12718.9|12598.9|10
1626216400000|2021-07-13 22:46:40|12718.47|12598.47|12711.03|12591.03|12718.47|12598.47|12711.03|12591.03|10
1626216410000|2021-07-13 22:46:50|12708.99|12588.99|12704.66|12584.66|12708.99|12588.99|12704.66|12584.66|10
1626216420000|2021-07-13 22:47:00|12703.64|12583.64|12703.44|12583.44|12703.64|12583.64|12701.66|12581.66|9
1626216430000|2021-07-13 22:47:10|12703.28|12583.28|12703.47|12583.47|12703.57|12583.57|12702.99|12582.99|10
1626216440000|2021-07-13 22:47:20|12702.13|12582.13|12703.84|12583.84|12704.14|12584.14|12701.44|12581.44|10
1626216450000|2021-07-13 22:47:30|12704.2|12584.2|12704.53|12584.53|12704.55|12584.55|12704.2|12584.2|10
1626216460000|2021-07-13 22:47:40|12704.34|12584.34|12702.06|12582.06|12704.34|12584.34|12702.06|12582.06|9
1626216470000|2021-07-13 22:47:50|12701.57|12581.57|12701.54|12581.54|12701.62|12581.62|12701.03|12581.03|10
1626216480000|2021-07-13 22:48:00|12701.6|12581.6|12700.86|12580.86|12701.6|12581.6|12700.86|12580.86|10
1626216490000|2021-07-13 22:48:10|12700.6|12580.6|12693.78|12573.78|12700.6|12580.6|12693.78|12573.78|10
1626216500000|2021-07-13 22:48:20|12693.61|12573.61|12691.36|12571.36|12693.61|12573.61|12691.36|12571.36|10
1626216510000|2021-07-13 22:48:30|12691.83|12571.83|12688.15|12568.15|12691.83|12571.83|12688.15|12568.15|9
1626216520000|2021-07-13 22:48:40|12688.56|12568.56|12686.36|12566.36|12688.62|12568.62|12686.36|12566.36|10
1626216530000|2021-07-13 22:48:50|12686.24|12566.24|12685.37|12565.37|12686.24|12566.24|12684.66|12564.66|9
1626216540000|2021-07-13 22:49:00|12687.33|12567.33|12687.17|12567.17|12688.34|12568.34|12687.17|12567.17|10
1626216550000|2021-07-13 22:49:10|12686.27|12566.27|12680.83|12560.83|12686.27|12566.27|12680.83|12560.83|10
1626216560000|2021-07-13 22:49:20|12680.78|12560.78|12681.66|12561.66|12681.9|12561.9|12680.78|12560.78|8
1626216570000|2021-07-13 22:49:30|12682.29|12562.29|12681.93|12561.93|12682.29|12562.29|12681.78|12561.78|9
1626216580000|2021-07-13 22:49:40|12682.27|12562.27|12683.61|12563.61|12683.61|12563.61|12682|12562|10
1626216590000|2021-07-13 22:49:50|12683.77|12563.77|12684.29|12564.29|12684.29|12564.29|12682.64|12562.64|10
1626216600000|2021-07-13 22:50:00|12684.18|12564.18|12682.91|12562.91|12684.24|12564.24|12682.32|12562.32|10
1626216610000|2021-07-13 22:50:10|12682.7|12562.7|12680.93|12560.93|12683.34|12563.34|12680.82|12560.82|10
1626216620000|2021-07-13 22:50:20|12680.55|12560.55|12684.06|12564.06|12684.06|12564.06|12680.55|12560.55|9
1626216630000|2021-07-13 22:50:30|12683.95|12563.95|12683.04|12563.04|12684.26|12564.26|12683.04|12563.04|7
1626216640000|2021-07-13 22:50:40|12682.99|12562.99|12684.08|12564.08|12684.08|12564.08|12682.99|12562.99|9
1626216650000|2021-07-13 22:50:50|12684.12|12564.12|12684.5|12564.5|12684.5|12564.5|12683.27|12563.27|9
1626216660000|2021-07-13 22:51:00|12684.39|12564.39|12684.65|12564.65|12684.65|12564.65|12684.38|12564.38|10
1626216670000|2021-07-13 22:51:10|12684.84|12564.84|12687.15|12567.15|12687.15|12567.15|12684.84|12564.84|9
1626216680000|2021-07-13 22:51:20|12687.23|12567.23|12689.09|12569.09|12689.09|12569.09|12687.23|12567.23|9
1626216690000|2021-07-13 22:51:30|12689.12|12569.12|12689.14|12569.14|12689.51|12569.51|12688.99|12568.99|10
1626216700000|2021-07-13 22:51:40|12689.26|12569.26|12690.55|12570.55|12690.55|12570.55|12689.26|12569.26|10
1626216710000|2021-07-13 22:51:50|12690.43|12570.43|12691.46|12571.46|12691.5|12571.5|12690.43|12570.43|8
1626216720000|2021-07-13 22:52:00|12691.16|12571.16|12689.43|12569.43|12691.21|12571.21|12689.43|12569.43|10
1626216730000|2021-07-13 22:52:10|12689.69|12569.69|12688.9|12568.9|12689.69|12569.69|12688.9|12568.9|10
1626216740000|2021-07-13 22:52:20|12688.78|12568.78|12688.51|12568.51|12689.25|12569.25|12688.21|12568.21|10
1626216750000|2021-07-13 22:52:30|12688.39|12568.39|12688.31|12568.31|12688.4|12568.4|12688.22|12568.22|7
1626216760000|2021-07-13 22:52:40|12688.36|12568.36|12688.95|12568.95|12688.95|12568.95|12687.88|12567.88|9
1626216770000|2021-07-13 22:52:50|12689.35|12569.35|12692.38|12572.38|12692.42|12572.42|12689.35|12569.35|9
1626216780000|2021-07-13 22:53:00|12692.44|12572.44|12691.61|12571.61|12692.44|12572.44|12691.61|12571.61|7
1626216790000|2021-07-13 22:53:10|12691.55|12571.55|12688.82|12568.82|12691.55|12571.55|12688.82|12568.82|9
1626216800000|2021-07-13 22:53:20|12688.26|12568.26|12683.85|12563.85|12688.26|12568.26|12683.77|12563.77|9
1626216810000|2021-07-13 22:53:30|12683.67|12563.67|12682.13|12562.13|12683.67|12563.67|12682.13|12562.13|9
1626216820000|2021-07-13 22:53:40|12681.87|12561.87|12681.69|12561.69|12682.1|12562.1|12681.61|12561.61|9
1626216830000|2021-07-13 22:53:50|12681.85|12561.85|12684.51|12564.51|12684.93|12564.93|12681.85|12561.85|9
1626216840000|2021-07-13 22:54:00|12684.76|12564.76|12686.35|12566.35|12686.35|12566.35|12684.76|12564.76|10
1626216850000|2021-07-13 22:54:10|12686.7|12566.7|12686.61|12566.61|12687.36|12567.36|12686.61|12566.61|10
1626216860000|2021-07-13 22:54:20|12686.09|12566.09|12689.64|12569.64|12689.64|12569.64|12686.09|12566.09|10
1626216870000|2021-07-13 22:54:30|12689.54|12569.54|12693.51|12573.51|12693.51|12573.51|12689.54|12569.54|10
1626216880000|2021-07-13 22:54:40|12693.66|12573.66|12697.47|12577.47|12697.47|12577.47|12693.66|12573.66|10
1626216890000|2021-07-13 22:54:50|12697.55|12577.55|12699.38|12579.38|12699.95|12579.95|12697.55|12577.55|10
1626216900000|2021-07-13 22:55:00|12699.08|12579.08|12698.96|12578.96|12699.26|12579.26|12698.56|12578.56|9
1626216910000|2021-07-13 22:55:10|12699.74|12579.74|12702.22|12582.22|12702.22|12582.22|12699.74|12579.74|10
1626216920000|2021-07-13 22:55:20|12702.83|12582.83|12705.57|12585.57|12705.57|12585.57|12702.83|12582.83|10
1626216930000|2021-07-13 22:55:30|12705.12|12585.12|12705.96|12585.96|12706.02|12586.02|12705.12|12585.12|9
1626216940000|2021-07-13 22:55:40|12706.04|12586.04|12706.31|12586.31|12706.63|12586.63|12706.02|12586.02|8
1626216950000|2021-07-13 22:55:50|12706.34|12586.34|12706.83|12586.83|12706.89|12586.89|12706.34|12586.34|8
1626216960000|2021-07-13 22:56:00|12707.02|12587.02|12708.27|12588.27|12708.27|12588.27|12707|12587|9
1626216970000|2021-07-13 22:56:10|12708.28|12588.28|12709.29|12589.29|12709.29|12589.29|12708.13|12588.13|8
1626216980000|2021-07-13 22:56:20|12709.31|12589.31|12711.48|12591.48|12711.48|12591.48|12709.31|12589.31|10
1626216990000|2021-07-13 22:56:30|12712.4|12592.4|12715.21|12595.21|12715.21|12595.21|12712.39|12592.39|9
1626217000000|2021-07-13 22:56:40|12715.69|12595.69|12717.4|12597.4|12717.57|12597.57|12715.69|12595.69|10
1626217010000|2021-07-13 22:56:50|12716.96|12596.96|12718.8|12598.8|12718.8|12598.8|12716.96|12596.96|10
1626217020000|2021-07-13 22:57:00|12718.81|12598.81|12720.98|12600.98|12720.98|12600.98|12718.42|12598.42|8
1626217030000|2021-07-13 22:57:10|12721.75|12601.75|12724.55|12604.55|12725.26|12605.26|12721.75|12601.75|10
1626217040000|2021-07-13 22:57:20|12724.51|12604.51|12724.87|12604.87|12724.87|12604.87|12724.51|12604.51|9
1626217050000|2021-07-13 22:57:30|12725.64|12605.64|12729.84|12609.84|12729.86|12609.86|12725.64|12605.64|10
1626217060000|2021-07-13 22:57:40|12729.86|12609.86|12730.8|12610.8|12731.01|12611.01|12729.86|12609.86|10
1626217070000|2021-07-13 22:57:50|12730.83|12610.83|12731.06|12611.06|12731.14|12611.14|12730.2|12610.2|9
1626217080000|2021-07-13 22:58:00|12731.29|12611.29|12730.5|12610.5|12731.29|12611.29|12730.5|12610.5|8
1626217090000|2021-07-13 22:58:10|12730.62|12610.62|12730.98|12610.98|12731.17|12611.17|12730.62|12610.62|8
1626217100000|2021-07-13 22:58:20|12731.52|12611.52|12731.08|12611.08|12731.71|12611.71|12731.08|12611.08|8
1626217110000|2021-07-13 22:58:30|12732.78|12612.78|12734.08|12614.08|12734.08|12614.08|12732.78|12612.78|10
1626217120000|2021-07-13 22:58:40|12735.79|12615.79|12735.65|12615.65|12735.84|12615.84|12735.64|12615.64|10
1626217130000|2021-07-13 22:58:50|12735.85|12615.85|12736.51|12616.51|12736.51|12616.51|12735.24|12615.24|10
1626217140000|2021-07-13 22:59:00|12736.65|12616.65|12737.24|12617.24|12737.29|12617.29|12736.38|12616.38|10
1626217150000|2021-07-13 22:59:10|12736.35|12616.35|12736.72|12616.72|12736.72|12616.72|12736.35|12616.35|10
1626217160000|2021-07-13 22:59:20|12737.03|12617.03|12737.78|12617.78|12737.78|12617.78|12737.03|12617.03|8
1626217170000|2021-07-13 22:59:30|12738.66|12618.66|12738.93|12618.93|12739.54|12619.54|12738.11|12618.11|9
1626217180000|2021-07-13 22:59:40|12739.14|12619.14|12737.99|12617.99|12739.16|12619.16|12737.93|12617.93|9
1626217190000|2021-07-13 22:59:50|12737.96|12617.96|12738.56|12618.56|12739.3|12619.3|12737.96|12617.96|10
1626217200000|2021-07-13 23:00:00|12738.4|12618.4|12737.45|12617.45|12738.4|12618.4|12737.3|12617.3|9
1626217210000|2021-07-13 23:00:10|12737.46|12617.46|12735.32|12615.32|12737.46|12617.46|12735.32|12615.32|10
1626217220000|2021-07-13 23:00:20|12735.22|12615.22|12729|12609|12735.22|12615.22|12729|12609|10
1626217230000|2021-07-13 23:00:30|12729.07|12609.07|12728.8|12608.8|12729.31|12609.31|12728.79|12608.79|10
1626217240000|2021-07-13 23:00:40|12728.76|12608.76|12727.91|12607.91|12728.76|12608.76|12727.56|12607.56|10
1626217250000|2021-07-13 23:00:50|12728.21|12608.21|12730.51|12610.51|12730.51|12610.51|12728.21|12608.21|10
1626217260000|2021-07-13 23:01:00|12730.8|12610.8|12727.86|12607.86|12730.8|12610.8|12727.77|12607.77|10
1626217270000|2021-07-13 23:01:10|12727.62|12607.62|12727.16|12607.16|12727.97|12607.97|12727.12|12607.12|10
1626217280000|2021-07-13 23:01:20|12727.27|12607.27|12724.96|12604.96|12727.27|12607.27|12724.95|12604.95|10
1626217290000|2021-07-13 23:01:30|12724.94|12604.94|12725.92|12605.92|12725.92|12605.92|12724.91|12604.91|7
1626217300000|2021-07-13 23:01:40|12725.81|12605.81|12724.78|12604.78|12725.91|12605.91|12724.76|12604.76|10
1626217310000|2021-07-13 23:01:50|12724.69|12604.69|12725.62|12605.62|12725.62|12605.62|12724.65|12604.65|10
1626217320000|2021-07-13 23:02:00|12725.63|12605.63|12718.3|12598.3|12725.63|12605.63|12718.3|12598.3|10
1626217330000|2021-07-13 23:02:10|12718.05|12598.05|12715.21|12595.21|12718.05|12598.05|12715.21|12595.21|9
1626217340000|2021-07-13 23:02:20|12715.19|12595.19|12711.95|12591.95|12715.19|12595.19|12711.95|12591.95|10
1626217350000|2021-07-13 23:02:30|12712.15|12592.15|12709.48|12589.48|12712.15|12592.15|12709.22|12589.22|10
1626217360000|2021-07-13 23:02:40|12709.56|12589.56|12710.74|12590.74|12710.74|12590.74|12709.52|12589.52|8
1626217370000|2021-07-13 23:02:50|12710.64|12590.64|12712.66|12592.66|12712.66|12592.66|12710.64|12590.64|9
1626217380000|2021-07-13 23:03:00|12712.78|12592.78|12714.35|12594.35|12714.36|12594.36|12712.78|12592.78|10
1626217390000|2021-07-13 23:03:10|12714.2|12594.2|12715.33|12595.33|12715.9|12595.9|12714.2|12594.2|9
1626217400000|2021-07-13 23:03:20|12715.49|12595.49|12717.59|12597.59|12717.59|12597.59|12715.49|12595.49|10
1626217410000|2021-07-13 23:03:30|12718.47|12598.47|12721.64|12601.64|12721.64|12601.64|12718.47|12598.47|9
1626217420000|2021-07-13 23:03:40|12721.73|12601.73|12721.97|12601.97|12721.97|12601.97|12720.44|12600.44|10
1626217430000|2021-07-13 23:03:50|12721.95|12601.95|12724.04|12604.04|12724.04|12604.04|12721.95|12601.95|10
1626217440000|2021-07-13 23:04:00|12724.05|12604.05|12724.7|12604.7|12724.7|12604.7|12723.94|12603.94|10
1626217450000|2021-07-13 23:04:10|12724.69|12604.69|12726.67|12606.67|12726.67|12606.67|12724.69|12604.69|10
1626217460000|2021-07-13 23:04:20|12727.41|12607.41|12729.16|12609.16|12729.16|12609.16|12727.41|12607.41|10
1626217470000|2021-07-13 23:04:30|12729.78|12609.78|12731.92|12611.92|12731.92|12611.92|12729.78|12609.78|9
1626217480000|2021-07-13 23:04:40|12731.66|12611.66|12732.33|12612.33|12732.56|12612.56|12731.66|12611.66|10
1626217490000|2021-07-13 23:04:50|12732.41|12612.41|12731.67|12611.67|12732.41|12612.41|12731.45|12611.45|10
1626217500000|2021-07-13 23:05:00|12731.61|12611.61|12731.4|12611.4|12731.73|12611.73|12731.39|12611.39|10
1626217510000|2021-07-13 23:05:10|12731.7|12611.7|12729.84|12609.84|12731.96|12611.96|12729.84|12609.84|10
1626217520000|2021-07-13 23:05:20|12729.77|12609.77|12730.17|12610.17|12730.68|12610.68|12728.99|12608.99|10
1626217530000|2021-07-13 23:05:30|12730.45|12610.45|12734.67|12614.67|12734.67|12614.67|12730.45|12610.45|10
1626217540000|2021-07-13 23:05:40|12734.72|12614.72|12736.12|12616.12|12736.12|12616.12|12734.71|12614.71|9
1626217550000|2021-07-13 23:05:50|12735.67|12615.67|12735.11|12615.11|12735.73|12615.73|12735.06|12615.06|9
1626217560000|2021-07-13 23:06:00|12735.36|12615.36|12737.61|12617.61|12737.61|12617.61|12734.54|12614.54|10
1626217570000|2021-07-13 23:06:10|12737.73|12617.73|12738.44|12618.44|12738.45|12618.45|12737.67|12617.67|10
1626217580000|2021-07-13 23:06:20|12737.63|12617.63|12737.24|12617.24|12738.3|12618.3|12737.24|12617.24|10
1626217590000|2021-07-13 23:06:30|12737.15|12617.15|12737.89|12617.89|12737.89|12617.89|12736.81|12616.81|10
1626217600000|2021-07-13 23:06:40|12737.67|12617.67|12736.05|12616.05|12737.85|12617.85|12736.05|12616.05|8
1626217610000|2021-07-13 23:06:50|12736.51|12616.51|12732.5|12612.5|12736.51|12616.51|12732.5|12612.5|10
1626217620000|2021-07-13 23:07:00|12731.84|12611.84|12731.99|12611.99|12732.15|12612.15|12731.43|12611.43|9
1626217630000|2021-07-13 23:07:10|12730.82|12610.82|12729.57|12609.57|12730.82|12610.82|12729.48|12609.48|10
1626217640000|2021-07-13 23:07:20|12729.3|12609.3|12728.12|12608.12|12729.37|12609.37|12728.12|12608.12|10
1626217650000|2021-07-13 23:07:30|12728.22|12608.22|12725.48|12605.48|12728.22|12608.22|12725.48|12605.48|9
1626217660000|2021-07-13 23:07:40|12725.47|12605.47|12725.41|12605.41|12725.64|12605.64|12725.26|12605.26|9
1626217670000|2021-07-13 23:07:50|12725.4|12605.4|12727.53|12607.53|12727.53|12607.53|12725.31|12605.31|10
1626217680000|2021-07-13 23:08:00|12727.42|12607.42|12726.89|12606.89|12727.67|12607.67|12726.7|12606.7|9
1626217690000|2021-07-13 23:08:10|12727.04|12607.04|12728.46|12608.46|12728.46|12608.46|12727.04|12607.04|8
1626217700000|2021-07-13 23:08:20|12728.53|12608.53|12728.81|12608.81|12728.98|12608.98|12728.51|12608.51|10
1626217710000|2021-07-13 23:08:30|12728.77|12608.77|12730.27|12610.27|12730.27|12610.27|12728.77|12608.77|10
1626217720000|2021-07-13 23:08:40|12730.54|12610.54|12731.69|12611.69|12731.69|12611.69|12730.49|12610.49|7
1626217730000|2021-07-13 23:08:50|12731.7|12611.7|12733.68|12613.68|12734.48|12614.48|12731.7|12611.7|10
1626217740000|2021-07-13 23:09:00|12734.16|12614.16|12734.96|12614.96|12735.23|12615.23|12734.14|12614.14|9
1626217750000|2021-07-13 23:09:10|12735.04|12615.04|12736.14|12616.14|12736.14|12616.14|12735.01|12615.01|10
1626217760000|2021-07-13 23:09:20|12736.24|12616.24|12736.22|12616.22|12736.26|12616.26|12735.68|12615.68|8
1626217770000|2021-07-13 23:09:30|12736.29|12616.29|12737.25|12617.25|12737.37|12617.37|12736.29|12616.29|10
1626217780000|2021-07-13 23:09:40|12737.26|12617.26|12738.01|12618.01|12738.01|12618.01|12737.26|12617.26|9
1626217790000|2021-07-13 23:09:50|12738.39|12618.39|12739.51|12619.51|12739.51|12619.51|12738.26|12618.26|10
1626217800000|2021-07-13 23:10:00|12739.64|12619.64|12741.77|12621.77|12741.77|12621.77|12739.35|12619.35|10
1626217810000|2021-07-13 23:10:10|12742.14|12622.14|12744.45|12624.45|12744.45|12624.45|12742.14|12622.14|7
1626217820000|2021-07-13 23:10:20|12744.72|12624.72|12747.54|12627.54|12747.54|12627.54|12744.72|12624.72|10
1626217830000|2021-07-13 23:10:30|12747.64|12627.64|12751.15|12631.15|12751.15|12631.15|12747.64|12627.64|10
1626217840000|2021-07-13 23:10:40|12751.18|12631.18|12750.27|12630.27|12751.33|12631.33|12750.27|12630.27|10
1626217850000|2021-07-13 23:10:50|12749.76|12629.76|12749.14|12629.14|12750.09|12630.09|12748.24|12628.24|10
1626217860000|2021-07-13 23:11:00|12748.73|12628.73|12747.07|12627.07|12748.73|12628.73|12746.34|12626.34|10
1626217870000|2021-07-13 23:11:10|12746.07|12626.07|12747.01|12627.01|12747.01|12627.01|12745.76|12625.76|9
1626217880000|2021-07-13 23:11:20|12746.78|12626.78|12747.77|12627.77|12747.78|12627.78|12746.78|12626.78|9
1626217890000|2021-07-13 23:11:30|12747.91|12627.91|12748.66|12628.66|12748.66|12628.66|12747.91|12627.91|9
1626217900000|2021-07-13 23:11:40|12748.65|12628.65|12749.26|12629.26|12749.26|12629.26|12748.65|12628.65|7
1626217910000|2021-07-13 23:11:50|12749.44|12629.44|12749.93|12629.93|12750.01|12630.01|12749.44|12629.44|10
1626217920000|2021-07-13 23:12:00|12749.9|12629.9|12748.01|12628.01|12750.08|12630.08|12748.01|12628.01|9
1626217930000|2021-07-13 23:12:10|12748.12|12628.12|12752.21|12632.21|12752.21|12632.21|12747.24|12627.24|10
1626217940000|2021-07-13 23:12:20|12752.24|12632.24|12753.93|12633.93|12753.93|12633.93|12752.24|12632.24|9
1626217950000|2021-07-13 23:12:30|12754.18|12634.18|12754.57|12634.57|12754.78|12634.78|12754.14|12634.14|10
1626217960000|2021-07-13 23:12:40|12754.53|12634.53|12754.2|12634.2|12754.95|12634.95|12753.73|12633.73|10
1626217970000|2021-07-13 23:12:50|12754.09|12634.09|12755.69|12635.69|12755.8|12635.8|12753.88|12633.88|10
1626217980000|2021-07-13 23:13:00|12755.56|12635.56|12756.1|12636.1|12756.33|12636.33|12755.56|12635.56|9
1626217990000|2021-07-13 23:13:10|12756.61|12636.61|12758.21|12638.21|12758.34|12638.34|12756.61|12636.61|10
1626218000000|2021-07-13 23:13:20|12758.45|12638.45|12761.63|12641.63|12761.63|12641.63|12758.45|12638.45|10
1626218010000|2021-07-13 23:13:30|12761.72|12641.72|12762.24|12642.24|12762.24|12642.24|12761.23|12641.23|9
1626218020000|2021-07-13 23:13:40|12761.21|12641.21|12762.65|12642.65|12762.65|12642.65|12761.21|12641.21|9
1626218030000|2021-07-13 23:13:50|12762.81|12642.81|12762.65|12642.65|12763.44|12643.44|12762.45|12642.45|10
1626218040000|2021-07-13 23:14:00|12762.64|12642.64|12763.42|12643.42|12763.42|12643.42|12762.64|12642.64|6
1626218050000|2021-07-13 23:14:10|12763.16|12643.16|12761.76|12641.76|12763.16|12643.16|12761.63|12641.63|9
1626218060000|2021-07-13 23:14:20|12761.71|12641.71|12762.12|12642.12|12762.59|12642.59|12761.69|12641.69|9
1626218070000|2021-07-13 23:14:30|12761.92|12641.92|12760.62|12640.62|12761.94|12641.94|12760.62|12640.62|10
1626218080000|2021-07-13 23:14:40|12760.1|12640.1|12759.78|12639.78|12760.39|12640.39|12759.27|12639.27|9
1626218090000|2021-07-13 23:14:50|12759.79|12639.79|12760.7|12640.7|12760.7|12640.7|12759.6|12639.6|10
1626218100000|2021-07-13 23:15:00|12759.84|12639.84|12758.92|12638.92|12760.23|12640.23|12758.92|12638.92|10
1626218110000|2021-07-13 23:15:10|12758.9|12638.9|12757.44|12637.44|12758.9|12638.9|12756.92|12636.92|10
1626218120000|2021-07-13 23:15:20|12757.85|12637.85|12757.3|12637.3|12757.89|12637.89|12757.3|12637.3|10
1626218130000|2021-07-13 23:15:30|12757.32|12637.32|12757.06|12637.06|12757.35|12637.35|12756.88|12636.88|10
1626218140000|2021-07-13 23:15:40|12757.37|12637.37|12758.48|12638.48|12758.48|12638.48|12757.3|12637.3|10
1626218150000|2021-07-13 23:15:50|12758.45|12638.45|12760.32|12640.32|12760.32|12640.32|12758.33|12638.33|8
1626218160000|2021-07-13 23:16:00|12760.18|12640.18|12764.02|12644.02|12764.34|12644.34|12759.76|12639.76|10
1626218170000|2021-07-13 23:16:10|12764|12644|12765.46|12645.46|12765.49|12645.49|12764|12644|10
1626218180000|2021-07-13 23:16:20|12765.5|12645.5|12770.06|12650.06|12770.06|12650.06|12765.5|12645.5|10
1626218190000|2021-07-13 23:16:30|12769.87|12649.87|12770.73|12650.73|12770.73|12650.73|12769.78|12649.78|9
1626218200000|2021-07-13 23:16:40|12770.69|12650.69|12769.94|12649.94|12770.76|12650.76|12769.84|12649.84|10
1626218210000|2021-07-13 23:16:50|12770.1|12650.1|12773.01|12653.01|12773.01|12653.01|12770.03|12650.03|10
1626218220000|2021-07-13 23:17:00|12773.1|12653.1|12778.13|12658.13|12778.13|12658.13|12773.01|12653.01|10
1626218230000|2021-07-13 23:17:10|12778.26|12658.26|12781.03|12661.03|12781.69|12661.69|12778.02|12658.02|10
1626218240000|2021-07-13 23:17:20|12781.5|12661.5|12782.02|12662.02|12782.5|12662.5|12781.25|12661.25|10
1626218250000|2021-07-13 23:17:30|12782|12662|12782.55|12662.55|12783.33|12663.33|12782|12662|10
1626218260000|2021-07-13 23:17:40|12782.76|12662.76|12785.4|12665.4|12785.4|12665.4|12782.76|12662.76|10
1626218270000|2021-07-13 23:17:50|12785.56|12665.56|12786.42|12666.42|12786.42|12666.42|12785.46|12665.46|9
1626218280000|2021-07-13 23:18:00|12786.62|12666.62|12787.13|12667.13|12787.13|12667.13|12786.12|12666.12|8
1626218290000|2021-07-13 23:18:10|12787.07|12667.07|12790.88|12670.88|12791.17|12671.17|12787.07|12667.07|10
1626218300000|2021-07-13 23:18:20|12791.17|12671.17|12798.07|12678.07|12798.07|12678.07|12791.17|12671.17|10
1626218310000|2021-07-13 23:18:30|12798.54|12678.54|12804.25|12684.25|12804.25|12684.25|12798.54|12678.54|10
1626218320000|2021-07-13 23:18:40|12804.2|12684.2|12804.18|12684.18|12804.24|12684.24|12804|12684|10
1626218330000|2021-07-13 23:18:50|12804.6|12684.6|12800.79|12680.79|12804.62|12684.62|12800.79|12680.79|10
1626218340000|2021-07-13 23:19:00|12800.87|12680.87|12798.64|12678.64|12800.97|12680.97|12798.64|12678.64|10
1626218350000|2021-07-13 23:19:10|12799.06|12679.06|12798.21|12678.21|12799.06|12679.06|12798.09|12678.09|10
1626218360000|2021-07-13 23:19:20|12798.52|12678.52|12798.59|12678.59|12798.59|12678.59|12797.43|12677.43|9
1626218370000|2021-07-13 23:19:30|12798.38|12678.38|12797.83|12677.83|12798.54|12678.54|12797.75|12677.75|10
1626218380000|2021-07-13 23:19:40|12797.69|12677.69|12797.05|12677.05|12797.69|12677.69|12797.02|12677.02|10
1626218390000|2021-07-13 23:19:50|12796.95|12676.95|12796.48|12676.48|12797.03|12677.03|12795.35|12675.35|10
1626218400000|2021-07-13 23:20:00|12796.34|12676.34|12795.62|12675.62|12796.96|12676.96|12795.62|12675.62|10
1626218410000|2021-07-13 23:20:10|12795.68|12675.68|12797.97|12677.97|12797.97|12677.97|12795.68|12675.68|9
1626218420000|2021-07-13 23:20:20|12798.15|12678.15|12799.49|12679.49|12799.49|12679.49|12798.09|12678.09|8
1626218430000|2021-07-13 23:20:30|12799.6|12679.6|12799.63|12679.63|12799.97|12679.97|12799.6|12679.6|10
1626218440000|2021-07-13 23:20:40|12799.26|12679.26|12799.27|12679.27|12799.99|12679.99|12799.2|12679.2|10
1626218450000|2021-07-13 23:20:50|12799.26|12679.26|12799.85|12679.85|12800.21|12680.21|12799.26|12679.26|9
1626218460000|2021-07-13 23:21:00|12799.83|12679.83|12797.88|12677.88|12799.83|12679.83|12797.71|12677.71|10
1626218470000|2021-07-13 23:21:10|12797.57|12677.57|12796.55|12676.55|12798.15|12678.15|12796.55|12676.55|9
1626218480000|2021-07-13 23:21:20|12796.37|12676.37|12796.53|12676.53|12796.78|12676.78|12796.37|12676.37|10
1626218490000|2021-07-13 23:21:30|12796.54|12676.54|12796.48|12676.48|12796.95|12676.95|12796.38|12676.38|8
1626218500000|2021-07-13 23:21:40|12796.2|12676.2|12795.91|12675.91|12796.2|12676.2|12795.91|12675.91|8
1626218510000|2021-07-13 23:21:50|12796.18|12676.18|12795.89|12675.89|12796.18|12676.18|12795.8|12675.8|8
1626218520000|2021-07-13 23:22:00|12795.87|12675.87|12794.93|12674.93|12796.15|12676.15|12794.93|12674.93|9
1626218530000|2021-07-13 23:22:10|12794.99|12674.99|12795.02|12675.02|12795.06|12675.06|12794.84|12674.84|10
1626218540000|2021-07-13 23:22:20|12795.37|12675.37|12794.98|12674.98|12795.84|12675.84|12794.98|12674.98|10
1626218550000|2021-07-13 23:22:30|12794.85|12674.85|12792.87|12672.87|12794.85|12674.85|12792.8|12672.8|10
1626218560000|2021-07-13 23:22:40|12792.62|12672.62|12789.59|12669.59|12792.62|12672.62|12789.59|12669.59|10
1626218570000|2021-07-13 23:22:50|12788.47|12668.47|12787.86|12667.86|12788.65|12668.65|12787.29|12667.29|10
1626218580000|2021-07-13 23:23:00|12787.62|12667.62|12787.48|12667.48|12787.89|12667.89|12786.84|12666.84|10
1626218590000|2021-07-13 23:23:10|12787.46|12667.46|12786.61|12666.61|12787.46|12667.46|12786.29|12666.29|10
1626218600000|2021-07-13 23:23:20|12786.56|12666.56|12785.58|12665.58|12786.56|12666.56|12785.57|12665.57|10
1626218610000|2021-07-13 23:23:30|12785.21|12665.21|12784.22|12664.22|12785.21|12665.21|12784.14|12664.14|10
1626218620000|2021-07-13 23:23:40|12783.93|12663.93|12783.12|12663.12|12783.93|12663.93|12783.02|12663.02|9
1626218630000|2021-07-13 23:23:50|12782.41|12662.41|12781.84|12661.84|12782.41|12662.41|12781.75|12661.75|10
1626218640000|2021-07-13 23:24:00|12782.66|12662.66|12782.99|12662.99|12783.72|12663.72|12782.66|12662.66|10
1626218650000|2021-07-13 23:24:10|12783.48|12663.48|12784.07|12664.07|12784.25|12664.25|12783.48|12663.48|9
1626218660000|2021-07-13 23:24:20|12784.11|12664.11|12783.32|12663.32|12784.11|12664.11|12783.13|12663.13|9
1626218670000|2021-07-13 23:24:30|12783.39|12663.39|12783.48|12663.48|12783.58|12663.58|12783.16|12663.16|8
1626218680000|2021-07-13 23:24:40|12783.43|12663.43|12781.97|12661.97|12783.58|12663.58|12781.97|12661.97|9
1626218690000|2021-07-13 23:24:50|12782.11|12662.11|12779.89|12659.89|12782.11|12662.11|12779.89|12659.89|10
1626218700000|2021-07-13 23:25:00|12779.86|12659.86|12779.06|12659.06|12779.86|12659.86|12778.8|12658.8|9
1626218710000|2021-07-13 23:25:10|12779.34|12659.34|12778.52|12658.52|12779.36|12659.36|12778.29|12658.29|7
1626218720000|2021-07-13 23:25:20|12778.47|12658.47|12779.07|12659.07|12779.07|12659.07|12778.47|12658.47|10
1626218730000|2021-07-13 23:25:30|12779.04|12659.04|12778.73|12658.73|12779.06|12659.06|12778.68|12658.68|10
1626218740000|2021-07-13 23:25:40|12778.78|12658.78|12778.69|12658.69|12778.91|12658.91|12778.65|12658.65|10
1626218750000|2021-07-13 23:25:50|12778.91|12658.91|12777.62|12657.62|12778.99|12658.99|12777.62|12657.62|9
1626218760000|2021-07-13 23:26:00|12777.53|12657.53|12776.52|12656.52|12777.72|12657.72|12776.52|12656.52|10
1626218770000|2021-07-13 23:26:10|12776.91|12656.91|12775.92|12655.92|12777.03|12657.03|12775.92|12655.92|10
1626218780000|2021-07-13 23:26:20|12775.97|12655.97|12775.61|12655.61|12776.07|12656.07|12775.61|12655.61|9
1626218790000|2021-07-13 23:26:30|12775.49|12655.49|12775.09|12655.09|12775.49|12655.49|12775.09|12655.09|10
1626218800000|2021-07-13 23:26:40|12775.12|12655.12|12776.19|12656.19|12776.23|12656.23|12775.12|12655.12|7
1626218810000|2021-07-13 23:26:50|12776.16|12656.16|12773.31|12653.31|12776.16|12656.16|12773.31|12653.31|10
1626218820000|2021-07-13 23:27:00|12773.3|12653.3|12773.79|12653.79|12773.79|12653.79|12772.6|12652.6|10
1626218830000|2021-07-13 23:27:10|12773.76|12653.76|12775.54|12655.54|12775.54|12655.54|12773.76|12653.76|9
1626218840000|2021-07-13 23:27:20|12776.12|12656.12|12776.7|12656.7|12776.85|12656.85|12776.12|12656.12|9
1626218850000|2021-07-13 23:27:30|12776.82|12656.82|12777.17|12657.17|12777.3|12657.3|12776.82|12656.82|9
1626218860000|2021-07-13 23:27:40|12777.91|12657.91|12775.59|12655.59|12777.91|12657.91|12775.59|12655.59|10
1626218870000|2021-07-13 23:27:50|12775.37|12655.37|12776.54|12656.54|12776.54|12656.54|12775.2|12655.2|9
1626218880000|2021-07-13 23:28:00|12776.56|12656.56|12776.79|12656.79|12776.94|12656.94|12776.2|12656.2|10
1626218890000|2021-07-13 23:28:10|12776.75|12656.75|12776.82|12656.82|12777.16|12657.16|12776.75|12656.75|8
1626218900000|2021-07-13 23:28:20|12776.76|12656.76|12778.54|12658.54|12778.54|12658.54|12776.76|12656.76|9
1626218910000|2021-07-13 23:28:30|12779|12659|12778.88|12658.88|12779.21|12659.21|12778.81|12658.81|10
1626218920000|2021-07-13 23:28:40|12778.9|12658.9|12779.84|12659.84|12779.84|12659.84|12778.9|12658.9|9
1626218930000|2021-07-13 23:28:50|12779.16|12659.16|12780.19|12660.19|12780.19|12660.19|12779.16|12659.16|7
1626218940000|2021-07-13 23:29:00|12780.61|12660.61|12787.47|12667.47|12787.47|12667.47|12780.61|12660.61|10
1626218950000|2021-07-13 23:29:10|12788.17|12668.17|12789.63|12669.63|12789.63|12669.63|12787.82|12667.82|9
1626218960000|2021-07-13 23:29:20|12789.7|12669.7|12791.79|12671.79|12791.79|12671.79|12789.7|12669.7|9
1626218970000|2021-07-13 23:29:30|12791.8|12671.8|12791.61|12671.61|12793.41|12673.41|12791.61|12671.61|10
1626218980000|2021-07-13 23:29:40|12791.57|12671.57|12791.21|12671.21|12791.57|12671.57|12790.75|12670.75|10
1626218990000|2021-07-13 23:29:50|12790.95|12670.95|12790.97|12670.97|12791.29|12671.29|12790.65|12670.65|9
1626219000000|2021-07-13 23:30:00|12791.29|12671.29|12792.15|12672.15|12792.15|12672.15|12790.93|12670.93|10
1626219010000|2021-07-13 23:30:10|12792.16|12672.16|12796.91|12676.91|12796.91|12676.91|12791.96|12671.96|10
1626219020000|2021-07-13 23:30:20|12797.11|12677.11|12798.82|12678.82|12798.82|12678.82|12797.04|12677.04|9
1626219030000|2021-07-13 23:30:30|12798.89|12678.89|12802.42|12682.42|12802.86|12682.86|12798.89|12678.89|10
1626219040000|2021-07-13 23:30:40|12802.64|12682.64|12806.32|12686.32|12806.32|12686.32|12802.64|12682.64|10
1626219050000|2021-07-13 23:30:50|12806.96|12686.96|12808.78|12688.78|12808.78|12688.78|12806.65|12686.65|10
1626219060000|2021-07-13 23:31:00|12808.74|12688.74|12810.2|12690.2|12810.2|12690.2|12808.64|12688.64|10
1626219070000|2021-07-13 23:31:10|12810.27|12690.27|12812.02|12692.02|12812.02|12692.02|12810.27|12690.27|9
1626219080000|2021-07-13 23:31:20|12811.39|12691.39|12812.52|12692.52|12812.52|12692.52|12811.17|12691.17|10
1626219090000|2021-07-13 23:31:30|12812.56|12692.56|12813.34|12693.34|12813.34|12693.34|12812.31|12692.31|10
1626219100000|2021-07-13 23:31:40|12814.8|12694.8|12813.59|12693.59|12814.8|12694.8|12813.35|12693.35|9
1626219110000|2021-07-13 23:31:50|12813.35|12693.35|12812.81|12692.81|12813.53|12693.53|12812.81|12692.81|10
1626219120000|2021-07-13 23:32:00|12812.87|12692.87|12811.12|12691.12|12812.87|12692.87|12810.99|12690.99|10
1626219130000|2021-07-13 23:32:10|12811.83|12691.83|12810.75|12690.75|12812.29|12692.29|12810.75|12690.75|9
1626219140000|2021-07-13 23:32:20|12810.74|12690.74|12807.56|12687.56|12810.74|12690.74|12807.56|12687.56|10
1626219150000|2021-07-13 23:32:30|12807.18|12687.18|12806.79|12686.79|12807.69|12687.69|12806.79|12686.79|10
1626219160000|2021-07-13 23:32:40|12806.48|12686.48|12806.42|12686.42|12806.48|12686.48|12805.87|12685.87|9
1626219170000|2021-07-13 23:32:50|12805.67|12685.67|12806.52|12686.52|12806.52|12686.52|12805.67|12685.67|10
1626219180000|2021-07-13 23:33:00|12806.53|12686.53|12806.61|12686.61|12806.7|12686.7|12805.97|12685.97|9
1626219190000|2021-07-13 23:33:10|12807.19|12687.19|12807.93|12687.93|12807.93|12687.93|12807.19|12687.19|8
1626219200000|2021-07-13 23:33:20|12808.27|12688.27|12808.14|12688.14|12808.27|12688.27|12808.06|12688.06|9
1626219210000|2021-07-13 23:33:30|12808.34|12688.34|12807.79|12687.79|12808.55|12688.55|12807.79|12687.79|9
1626219220000|2021-07-13 23:33:40|12807.87|12687.87|12808.17|12688.17|12808.28|12688.28|12807.7|12687.7|9
1626219230000|2021-07-13 23:33:50|12808.15|12688.15|12804.77|12684.77|12808.15|12688.15|12804.77|12684.77|10
1626219240000|2021-07-13 23:34:00|12804.68|12684.68|12802.44|12682.44|12805.03|12685.03|12802.44|12682.44|10
1626219250000|2021-07-13 23:34:10|12802.31|12682.31|12797.8|12677.8|12802.31|12682.31|12797.8|12677.8|9
1626219260000|2021-07-13 23:34:20|12797.94|12677.94|12794.56|12674.56|12797.99|12677.99|12794.56|12674.56|10
1626219270000|2021-07-13 23:34:30|12795.29|12675.29|12793.01|12673.01|12795.29|12675.29|12792.55|12672.55|10
1626219280000|2021-07-13 23:34:40|12792.97|12672.97|12790.92|12670.92|12792.97|12672.97|12790.83|12670.83|10
1626219290000|2021-07-13 23:34:50|12790.95|12670.95|12791.81|12671.81|12791.91|12671.91|12790.95|12670.95|9
1626219300000|2021-07-13 23:35:00|12791.05|12671.05|12790.81|12670.81|12791.73|12671.73|12790.81|12670.81|9
1626219310000|2021-07-13 23:35:10|12790.78|12670.78|12788.74|12668.74|12790.78|12670.78|12788.74|12668.74|9
1626219320000|2021-07-13 23:35:20|12788.69|12668.69|12789.61|12669.61|12789.71|12669.71|12788.55|12668.55|10
1626219330000|2021-07-13 23:35:30|12790.33|12670.33|12793.86|12673.86|12793.86|12673.86|12790.33|12670.33|10
1626219340000|2021-07-13 23:35:40|12793.72|12673.72|12793.35|12673.35|12793.77|12673.77|12793.14|12673.14|7
1626219350000|2021-07-13 23:35:50|12793.15|12673.15|12791.62|12671.62|12793.15|12673.15|12791.62|12671.62|9
1626219360000|2021-07-13 23:36:00|12791.64|12671.64|12790.79|12670.79|12791.64|12671.64|12790.5|12670.5|10
1626219370000|2021-07-13 23:36:10|12791.09|12671.09|12790|12670|12791.09|12671.09|12790|12670|8
1626219380000|2021-07-13 23:36:20|12789.93|12669.93|12789.74|12669.74|12790.18|12670.18|12789.74|12669.74|8
1626219390000|2021-07-13 23:36:30|12789.98|12669.98|12786.05|12666.05|12789.98|12669.98|12786.05|12666.05|10
1626219400000|2021-07-13 23:36:40|12785.58|12665.58|12784.38|12664.38|12785.63|12665.63|12784.38|12664.38|10
1626219410000|2021-07-13 23:36:50|12784.27|12664.27|12781.13|12661.13|12784.32|12664.32|12781.13|12661.13|10
1626219420000|2021-07-13 23:37:00|12780.87|12660.87|12782.1|12662.1|12782.1|12662.1|12780.87|12660.87|10
1626219430000|2021-07-13 23:37:10|12782.02|12662.02|12780.99|12660.99|12782.06|12662.06|12780.99|12660.99|10
1626219440000|2021-07-13 23:37:20|12780.84|12660.84|12780.62|12660.62|12780.84|12660.84|12779.44|12659.44|10
1626219450000|2021-07-13 23:37:30|12780.49|12660.49|12779.98|12659.98|12780.64|12660.64|12779.98|12659.98|9
1626219460000|2021-07-13 23:37:40|12779.93|12659.93|12779.72|12659.72|12779.93|12659.93|12779.5|12659.5|9
1626219470000|2021-07-13 23:37:50|12779.76|12659.76|12779.2|12659.2|12780.34|12660.34|12779|12659|10
1626219480000|2021-07-13 23:38:00|12779.27|12659.27|12778.79|12658.79|12779.4|12659.4|12778.79|12658.79|7
1626219490000|2021-07-13 23:38:10|12778.99|12658.99|12778.63|12658.63|12779.17|12659.17|12778.38|12658.38|9
1626219500000|2021-07-13 23:38:20|12778.05|12658.05|12774.74|12654.74|12778.28|12658.28|12774.74|12654.74|9
1626219510000|2021-07-13 23:38:30|12774.57|12654.57|12772.24|12652.24|12774.57|12654.57|12772.24|12652.24|9
1626219520000|2021-07-13 23:38:40|12771.87|12651.87|12771.43|12651.43|12771.87|12651.87|12770.13|12650.13|10
1626219530000|2021-07-13 23:38:50|12771.15|12651.15|12771.77|12651.77|12771.77|12651.77|12771.09|12651.09|10
1626219540000|2021-07-13 23:39:00|12772.13|12652.13|12771.84|12651.84|12772.39|12652.39|12771.84|12651.84|8
1626219550000|2021-07-13 23:39:10|12771.8|12651.8|12772.17|12652.17|12772.17|12652.17|12771.43|12651.43|9
1626219560000|2021-07-13 23:39:20|12772.62|12652.62|12773.6|12653.6|12773.6|12653.6|12772.62|12652.62|9
1626219570000|2021-07-13 23:39:30|12773.65|12653.65|12773.48|12653.48|12773.76|12653.76|12773.48|12653.48|10
1626219580000|2021-07-13 23:39:40|12773.66|12653.66|12772.86|12652.86|12773.66|12653.66|12772.49|12652.49|10
1626219590000|2021-07-13 23:39:50|12772.79|12652.79|12775.05|12655.05|12775.05|12655.05|12772.79|12652.79|9
1626219600000|2021-07-13 23:40:00|12775.18|12655.18|12774.71|12654.71|12775.67|12655.67|12774.69|12654.69|9
1626219610000|2021-07-13 23:40:10|12774.69|12654.69|12773.35|12653.35|12774.69|12654.69|12773.35|12653.35|9
1626219620000|2021-07-13 23:40:20|12773.14|12653.14|12773.14|12653.14|12773.38|12653.38|12772.97|12652.97|9
1626219630000|2021-07-13 23:40:30|12773.31|12653.31|12772.73|12652.73|12773.31|12653.31|12772.73|12652.73|9
1626219640000|2021-07-13 23:40:40|12772.91|12652.91|12771.77|12651.77|12772.91|12652.91|12771.77|12651.77|7
1626219650000|2021-07-13 23:40:50|12771.75|12651.75|12771.6|12651.6|12771.99|12651.99|12771.6|12651.6|9
1626219660000|2021-07-13 23:41:00|12771.59|12651.59|12772.22|12652.22|12772.22|12652.22|12771.58|12651.58|9
1626219670000|2021-07-13 23:41:10|12772.92|12652.92|12775.31|12655.31|12775.31|12655.31|12772.92|12652.92|10
1626219680000|2021-07-13 23:41:20|12775.44|12655.44|12778.26|12658.26|12778.26|12658.26|12775.44|12655.44|10
1626219690000|2021-07-13 23:41:30|12778.37|12658.37|12778.53|12658.53|12778.77|12658.77|12778.37|12658.37|9
1626219700000|2021-07-13 23:41:40|12778.67|12658.67|12777.65|12657.65|12778.75|12658.75|12777.6|12657.6|10
1626219710000|2021-07-13 23:41:50|12778.43|12658.43|12777.38|12657.38|12778.43|12658.43|12777.38|12657.38|9
1626219720000|2021-07-13 23:42:00|12777.63|12657.63|12777.9|12657.9|12777.9|12657.9|12777.58|12657.58|10
1626219730000|2021-07-13 23:42:10|12777.89|12657.89|12778.3|12658.3|12778.34|12658.34|12777.33|12657.33|7
1626219740000|2021-07-13 23:42:20|12778.34|12658.34|12778.54|12658.54|12778.55|12658.55|12777.96|12657.96|10
1626219750000|2021-07-13 23:42:30|12778.37|12658.37|12778.84|12658.84|12778.84|12658.84|12778.13|12658.13|10
1626219760000|2021-07-13 23:42:40|12778.82|12658.82|12775.13|12655.13|12778.96|12658.96|12775.13|12655.13|10
1626219770000|2021-07-13 23:42:50|12774.72|12654.72|12774.31|12654.31|12774.72|12654.72|12774|12654|8
1626219780000|2021-07-13 23:43:00|12774.33|12654.33|12773.33|12653.33|12774.35|12654.35|12773.27|12653.27|8
1626219790000|2021-07-13 23:43:10|12773.3|12653.3|12773.57|12653.57|12774.15|12654.15|12773.16|12653.16|10
1626219800000|2021-07-13 23:43:20|12773.54|12653.54|12774.81|12654.81|12774.81|12654.81|12773.54|12653.54|9
1626219810000|2021-07-13 23:43:30|12775.19|12655.19|12774.91|12654.91|12775.25|12655.25|12774.91|12654.91|9
1626219820000|2021-07-13 23:43:40|12774.82|12654.82|12774.95|12654.95|12774.95|12654.95|12774.82|12654.82|5
1626219830000|2021-07-13 23:43:50|12774.96|12654.96|12774.87|12654.87|12775.26|12655.26|12774.79|12654.79|10
1626219840000|2021-07-13 23:44:00|12774.86|12654.86|12774.62|12654.62|12774.98|12654.98|12773.77|12653.77|9
1626219850000|2021-07-13 23:44:10|12774.06|12654.06|12774.15|12654.15|12774.23|12654.23|12773.66|12653.66|10
1626219860000|2021-07-13 23:44:20|12774.24|12654.24|12775.02|12655.02|12775.02|12655.02|12773.69|12653.69|10
1626219870000|2021-07-13 23:44:30|12775.06|12655.06|12775.25|12655.25|12775.25|12655.25|12775.06|12655.06|9
1626219880000|2021-07-13 23:44:40|12775.35|12655.35|12777.34|12657.34|12777.34|12657.34|12775.35|12655.35|10
1626219890000|2021-07-13 23:44:50|12776.5|12656.5|12776.59|12656.59|12776.9|12656.9|12776.25|12656.25|10
1626219900000|2021-07-13 23:45:00|12776.46|12656.46|12776.69|12656.69|12776.93|12656.93|12776.09|12656.09|10
1626219910000|2021-07-13 23:45:10|12776.73|12656.73|12775.44|12655.44|12776.73|12656.73|12775.44|12655.44|9
1626219920000|2021-07-13 23:45:20|12775.33|12655.33|12774.47|12654.47|12775.33|12655.33|12773.93|12653.93|8
1626219930000|2021-07-13 23:45:30|12774.9|12654.9|12773.51|12653.51|12774.9|12654.9|12773.51|12653.51|9
1626219940000|2021-07-13 23:45:40|12773.87|12653.87|12772.01|12652.01|12773.97|12653.97|12772.01|12652.01|10
1626219950000|2021-07-13 23:45:50|12770.99|12650.99|12770.63|12650.63|12770.99|12650.99|12770.63|12650.63|8
1626219960000|2021-07-13 23:46:00|12770.53|12650.53|12770.12|12650.12|12770.53|12650.53|12770.06|12650.06|8
1626219970000|2021-07-13 23:46:10|12769.92|12649.92|12769.5|12649.5|12769.92|12649.92|12769.34|12649.34|8
1626219980000|2021-07-13 23:46:20|12769.69|12649.69|12769.02|12649.02|12769.77|12649.77|12769.02|12649.02|8
1626219990000|2021-07-13 23:46:30|12769.03|12649.03|12768.01|12648.01|12769.17|12649.17|12768.01|12648.01|7
1626220000000|2021-07-13 23:46:40|12767.92|12647.92|12765.67|12645.67|12767.92|12647.92|12765.67|12645.67|8
1626220010000|2021-07-13 23:46:50|12765.6|12645.6|12765.11|12645.11|12765.6|12645.6|12765.03|12645.03|8
1626220020000|2021-07-13 23:47:00|12765.21|12645.21|12765.3|12645.3|12765.31|12645.31|12765.21|12645.21|10
1626220030000|2021-07-13 23:47:10|12766.11|12646.11|12765.82|12645.82|12766.23|12646.23|12765.77|12645.77|8
1626220040000|2021-07-13 23:47:20|12765.81|12645.81|12764.25|12644.25|12765.81|12645.81|12764.25|12644.25|8
1626220050000|2021-07-13 23:47:30|12763.27|12643.27|12758.67|12638.67|12763.27|12643.27|12758.67|12638.67|10
1626220060000|2021-07-13 23:47:40|12758.54|12638.54|12753.34|12633.34|12758.54|12638.54|12753.34|12633.34|10
1626220070000|2021-07-13 23:47:50|12752.97|12632.97|12751.53|12631.53|12752.97|12632.97|12751.53|12631.53|10
1626220080000|2021-07-13 23:48:00|12751.7|12631.7|12748.83|12628.83|12751.7|12631.7|12748.83|12628.83|10
1626220090000|2021-07-13 23:48:10|12749.25|12629.25|12748.85|12628.85|12749.42|12629.42|12748.85|12628.85|10
1626220100000|2021-07-13 23:48:20|12747.96|12627.96|12744.8|12624.8|12747.96|12627.96|12744.8|12624.8|10
1626220110000|2021-07-13 23:48:30|12743.52|12623.52|12737.68|12617.68|12743.52|12623.52|12737.68|12617.68|10
1626220120000|2021-07-13 23:48:40|12736.74|12616.74|12735.15|12615.15|12736.74|12616.74|12734.66|12614.66|10
1626220130000|2021-07-13 23:48:50|12735.64|12615.64|12734.87|12614.87|12735.67|12615.67|12734.74|12614.74|10
1626220140000|2021-07-13 23:49:00|12734.73|12614.73|12735.55|12615.55|12735.55|12615.55|12734.73|12614.73|9
1626220150000|2021-07-13 23:49:10|12735.84|12615.84|12737.11|12617.11|12737.11|12617.11|12735.84|12615.84|10
1626220160000|2021-07-13 23:49:20|12737.27|12617.27|12737.5|12617.5|12737.5|12617.5|12737.11|12617.11|10
1626220170000|2021-07-13 23:49:30|12737.59|12617.59|12738.62|12618.62|12739.15|12619.15|12737.59|12617.59|10
1626220180000|2021-07-13 23:49:40|12738.17|12618.17|12736.35|12616.35|12738.17|12618.17|12736.35|12616.35|10
1626220190000|2021-07-13 23:49:50|12735.86|12615.86|12736.63|12616.63|12736.72|12616.72|12735.78|12615.78|9
1626220200000|2021-07-13 23:50:00|12736.11|12616.11|12735.8|12615.8|12736.2|12616.2|12735.8|12615.8|9
1626220210000|2021-07-13 23:50:10|12735.91|12615.91|12734.84|12614.84|12736.1|12616.1|12734.72|12614.72|9
1626220220000|2021-07-13 23:50:20|12734.53|12614.53|12735.53|12615.53|12735.53|12615.53|12734.53|12614.53|10
1626220230000|2021-07-13 23:50:30|12736.23|12616.23|12737.73|12617.73|12737.87|12617.87|12736.23|12616.23|9
1626220240000|2021-07-13 23:50:40|12737.96|12617.96|12737.45|12617.45|12738.07|12618.07|12737.45|12617.45|10
1626220250000|2021-07-13 23:50:50|12737.36|12617.36|12736.55|12616.55|12737.36|12617.36|12735.86|12615.86|10
1626220260000|2021-07-13 23:51:00|12736.53|12616.53|12733.96|12613.96|12736.53|12616.53|12733.96|12613.96|10
1626220270000|2021-07-13 23:51:10|12733.45|12613.45|12733.5|12613.5|12733.5|12613.5|12732.78|12612.78|10
1626220280000|2021-07-13 23:51:20|12733.75|12613.75|12734.77|12614.77|12735.07|12615.07|12733.65|12613.65|10
1626220290000|2021-07-13 23:51:30|12734.63|12614.63|12735.06|12615.06|12735.15|12615.15|12734.63|12614.63|7
1626220300000|2021-07-13 23:51:40|12735.95|12615.95|12732.59|12612.59|12735.95|12615.95|12732.12|12612.12|10
1626220310000|2021-07-13 23:51:50|12732.79|12612.79|12731.73|12611.73|12732.91|12612.91|12731.73|12611.73|10
1626220320000|2021-07-13 23:52:00|12732.67|12612.67|12732.6|12612.6|12732.67|12612.67|12732.13|12612.13|10
1626220330000|2021-07-13 23:52:10|12732.73|12612.73|12732.89|12612.89|12732.89|12612.89|12732.56|12612.56|10
1626220340000|2021-07-13 23:52:20|12732.8|12612.8|12731.89|12611.89|12732.8|12612.8|12731.8|12611.8|7
1626220350000|2021-07-13 23:52:30|12731.55|12611.55|12730.34|12610.34|12731.55|12611.55|12730.33|12610.33|9
1626220360000|2021-07-13 23:52:40|12730.49|12610.49|12731.33|12611.33|12731.33|12611.33|12730.49|12610.49|9
1626220370000|2021-07-13 23:52:50|12731.34|12611.34|12731.85|12611.85|12732.1|12612.1|12731.26|12611.26|10
1626220380000|2021-07-13 23:53:00|12731.96|12611.96|12732.65|12612.65|12732.65|12612.65|12731.77|12611.77|10
1626220390000|2021-07-13 23:53:10|12732.97|12612.97|12733.85|12613.85|12734.05|12614.05|12732.97|12612.97|9
1626220400000|2021-07-13 23:53:20|12735.28|12615.28|12739.29|12619.29|12739.29|12619.29|12735.28|12615.28|10
1626220410000|2021-07-13 23:53:30|12739.07|12619.07|12739.29|12619.29|12739.85|12619.85|12738.8|12618.8|10
1626220420000|2021-07-13 23:53:40|12739.64|12619.64|12740.46|12620.46|12740.46|12620.46|12739.4|12619.4|9
1626220430000|2021-07-13 23:53:50|12740.5|12620.5|12739.5|12619.5|12741.32|12621.32|12739.5|12619.5|10
1626220440000|2021-07-13 23:54:00|12739.28|12619.28|12737.59|12617.59|12739.29|12619.29|12737.59|12617.59|8
1626220450000|2021-07-13 23:54:10|12737.57|12617.57|12737.64|12617.64|12738.06|12618.06|12736.97|12616.97|9
1626220460000|2021-07-13 23:54:20|12737.62|12617.62|12736.58|12616.58|12737.62|12617.62|12736.47|12616.47|9
1626220470000|2021-07-13 23:54:30|12736.77|12616.77|12734.44|12614.44|12736.77|12616.77|12734.31|12614.31|10
1626220480000|2021-07-13 23:54:40|12733.97|12613.97|12735.11|12615.11|12735.15|12615.15|12733.85|12613.85|10
1626220490000|2021-07-13 23:54:50|12735.22|12615.22|12736.09|12616.09|12736.09|12616.09|12735.22|12615.22|10
1626220500000|2021-07-13 23:55:00|12736.02|12616.02|12737.63|12617.63|12737.63|12617.63|12735.5|12615.5|10
1626220510000|2021-07-13 23:55:10|12737.88|12617.88|12742.45|12622.45|12742.45|12622.45|12737.88|12617.88|10
1626220520000|2021-07-13 23:55:20|12742.96|12622.96|12746.26|12626.26|12746.26|12626.26|12742.96|12622.96|9
1626220530000|2021-07-13 23:55:30|12746.19|12626.19|12747.91|12627.91|12747.91|12627.91|12746.07|12626.07|10
1626220540000|2021-07-13 23:55:40|12747.96|12627.96|12747.82|12627.82|12748.14|12628.14|12747.82|12627.82|9
1626220550000|2021-07-13 23:55:50|12747.75|12627.75|12752.13|12632.13|12752.13|12632.13|12747.75|12627.75|10
1626220560000|2021-07-13 23:56:00|12752.49|12632.49|12756.19|12636.19|12756.19|12636.19|12752.49|12632.49|10
1626220570000|2021-07-13 23:56:10|12756.57|12636.57|12760.24|12640.24|12760.41|12640.41|12756.57|12636.57|10
1626220580000|2021-07-13 23:56:20|12760.7|12640.7|12761.19|12641.19|12761.69|12641.69|12760.7|12640.7|10
1626220590000|2021-07-13 23:56:30|12761.32|12641.32|12761.72|12641.72|12761.85|12641.85|12761.32|12641.32|10
1626220600000|2021-07-13 23:56:40|12762.27|12642.27|12762.34|12642.34|12762.63|12642.63|12762.27|12642.27|10
1626220610000|2021-07-13 23:56:50|12763.5|12643.5|12766.87|12646.87|12766.87|12646.87|12763.48|12643.48|10
1626220620000|2021-07-13 23:57:00|12767.53|12647.53|12772.54|12652.54|12772.54|12652.54|12767.53|12647.53|10
1626220630000|2021-07-13 23:57:10|12773.47|12653.47|12779.92|12659.92|12779.92|12659.92|12773.47|12653.47|10
1626220640000|2021-07-13 23:57:20|12779.99|12659.99|12781.87|12661.87|12782.62|12662.62|12779.99|12659.99|10
1626220650000|2021-07-13 23:57:30|12781.19|12661.19|12779.32|12659.32|12781.19|12661.19|12779.26|12659.26|9
1626220660000|2021-07-13 23:57:40|12779.15|12659.15|12781.16|12661.16|12781.81|12661.81|12778.84|12658.84|10
1626220670000|2021-07-13 23:57:50|12781.18|12661.18|12782.91|12662.91|12782.94|12662.94|12781.18|12661.18|10
1626220680000|2021-07-13 23:58:00|12782.88|12662.88|12782.94|12662.94|12782.94|12662.94|12781.71|12661.71|10
1626220690000|2021-07-13 23:58:10|12784.32|12664.32|12787.26|12667.26|12787.26|12667.26|12784.32|12664.32|10
1626220700000|2021-07-13 23:58:20|12787.69|12667.69|12786.11|12666.11|12787.69|12667.69|12786.1|12666.1|10
1626220710000|2021-07-13 23:58:30|12785.85|12665.85|12785.59|12665.59|12786.22|12666.22|12785.1|12665.1|10
1626220720000|2021-07-13 23:58:40|12786.23|12666.23|12782.96|12662.96|12786.23|12666.23|12782.96|12662.96|10
1626220730000|2021-07-13 23:58:50|12781.97|12661.97|12781.53|12661.53|12781.99|12661.99|12780.94|12660.94|9
1626220740000|2021-07-13 23:59:00|12781.66|12661.66|12781.41|12661.41|12781.66|12661.66|12780.21|12660.21|10
1626220750000|2021-07-13 23:59:10|12781.86|12661.86|12783.44|12663.44|12783.44|12663.44|12781.86|12661.86|9
1626220760000|2021-07-13 23:59:20|12783.5|12663.5|12784.14|12664.14|12784.14|12664.14|12783.5|12663.5|9
1626220770000|2021-07-13 23:59:30|12784.15|12664.15|12784.04|12664.04|12784.38|12664.38|12784.04|12664.04|9
1626220780000|2021-07-13 23:59:40|12784.33|12664.33|12784.25|12664.25|12784.88|12664.88|12783.39|12663.39|10
1626220790000|2021-07-13 23:59:50|12784.43|12664.43|12785.81|12665.81|12786.07|12666.07|12784.38|12664.38|10
1626220800000|2021-07-14 00:00:00|12785.57|12665.57|12785.88|12665.88|12786.24|12666.24|12785.2|12665.2|10
1626220810000|2021-07-14 00:00:10|12785.46|12665.46|12790.32|12670.32|12790.32|12670.32|12785.46|12665.46|10
1626220820000|2021-07-14 00:00:20|12790.22|12670.22|12790.03|12670.03|12790.22|12670.22|12788.81|12668.81|10
1626220830000|2021-07-14 00:00:30|12790.13|12670.13|12792.6|12672.6|12792.6|12672.6|12790.13|12670.13|9
1626220840000|2021-07-14 00:00:40|12792.61|12672.61|12793.9|12673.9|12793.9|12673.9|12792.61|12672.61|10
1626220850000|2021-07-14 00:00:50|12793.88|12673.88|12793.98|12673.98|12794.66|12674.66|12793.31|12673.31|10
1626220860000|2021-07-14 00:01:00|12794.96|12674.96|12793.08|12673.08|12794.96|12674.96|12793.08|12673.08|10
1626220870000|2021-07-14 00:01:10|12793|12673|12795.25|12675.25|12795.25|12675.25|12793|12673|10
1626220880000|2021-07-14 00:01:20|12796.18|12676.18|12798.61|12678.61|12799.22|12679.22|12796.18|12676.18|10
1626220890000|2021-07-14 00:01:30|12798.72|12678.72|12799.95|12679.95|12799.95|12679.95|12798.72|12678.72|10
1626220900000|2021-07-14 00:01:40|12800.34|12680.34|12800.54|12680.54|12801.14|12681.14|12800.34|12680.34|10
1626220910000|2021-07-14 00:01:50|12800.46|12680.46|12797.15|12677.15|12800.89|12680.89|12797.15|12677.15|10
1626220920000|2021-07-14 00:02:00|12797.21|12677.21|12785.95|12665.95|12797.21|12677.21|12785.95|12665.95|10
1626220930000|2021-07-14 00:02:10|12784.32|12664.32|12777.52|12657.52|12784.32|12664.32|12777.52|12657.52|10
1626220940000|2021-07-14 00:02:20|12776.94|12656.94|12772.42|12652.42|12776.94|12656.94|12772.42|12652.42|10
1626220950000|2021-07-14 00:02:30|12772.58|12652.58|12769.43|12649.43|12772.58|12652.58|12769.43|12649.43|10
1626220960000|2021-07-14 00:02:40|12769.31|12649.31|12766.15|12646.15|12769.31|12649.31|12765.55|12645.55|10
1626220970000|2021-07-14 00:02:50|12766.31|12646.31|12768.75|12648.75|12768.75|12648.75|12766.31|12646.31|10
1626220980000|2021-07-14 00:03:00|12768.63|12648.63|12765.63|12645.63|12768.67|12648.67|12765.63|12645.63|9
1626220990000|2021-07-14 00:03:10|12772.89|12652.89|12762.83|12642.83|12772.89|12652.89|12762.83|12642.83|10
1626221000000|2021-07-14 00:03:20|12762.55|12642.55|12761.92|12641.92|12762.55|12642.55|12761.18|12641.18|9
1626221010000|2021-07-14 00:03:30|12761.27|12641.27|12757.93|12637.93|12761.27|12641.27|12757.93|12637.93|10
1626221020000|2021-07-14 00:03:40|12757.57|12637.57|12756.25|12636.25|12757.57|12637.57|12756.25|12636.25|10
1626221030000|2021-07-14 00:03:50|12756.11|12636.11|12756.26|12636.26|12756.92|12636.92|12756.03|12636.03|10
1626221040000|2021-07-14 00:04:00|12757.06|12637.06|12761.44|12641.44|12761.44|12641.44|12757.06|12637.06|10
1626221050000|2021-07-14 00:04:10|12762.19|12642.19|12766.98|12646.98|12767.05|12647.05|12762.19|12642.19|10
1626221060000|2021-07-14 00:04:20|12768.16|12648.16|12772.18|12652.18|12772.18|12652.18|12768.16|12648.16|9
1626221070000|2021-07-14 00:04:30|12772.7|12652.7|12777.44|12657.44|12777.48|12657.48|12772.7|12652.7|10
1626221080000|2021-07-14 00:04:40|12778.22|12658.22|12780.62|12660.62|12780.91|12660.91|12778.22|12658.22|9
1626221090000|2021-07-14 00:04:50|12780.68|12660.68|12784.84|12664.84|12784.84|12664.84|12780.68|12660.68|9
1626221100000|2021-07-14 00:05:00|12786.47|12666.47|12792.68|12672.68|12792.68|12672.68|12786.47|12666.47|10
1626221110000|2021-07-14 00:05:10|12792.96|12672.96|12796.97|12676.97|12796.97|12676.97|12792.96|12672.96|10
1626221120000|2021-07-14 00:05:20|12797.51|12677.51|12798.51|12678.51|12799.03|12679.03|12797.51|12677.51|10
1626221130000|2021-07-14 00:05:30|12798.26|12678.26|12797.54|12677.54|12798.44|12678.44|12797.54|12677.54|10
1626221140000|2021-07-14 00:05:40|12797.24|12677.24|12797.41|12677.41|12797.71|12677.71|12796.87|12676.87|10
1626221150000|2021-07-14 00:05:50|12796.98|12676.98|12795.98|12675.98|12797.24|12677.24|12795.19|12675.19|10
1626221160000|2021-07-14 00:06:00|12795.28|12675.28|12793.32|12673.32|12795.28|12675.28|12793.32|12673.32|10
1626221170000|2021-07-14 00:06:10|12793.06|12673.06|12790.61|12670.61|12793.16|12673.16|12790.45|12670.45|10
1626221180000|2021-07-14 00:06:20|12790.56|12670.56|12789.34|12669.34|12790.56|12670.56|12789.34|12669.34|10
1626221190000|2021-07-14 00:06:30|12789.09|12669.09|12788.42|12668.42|12789.09|12669.09|12787.27|12667.27|10
1626221200000|2021-07-14 00:06:40|12787.26|12667.26|12788.16|12668.16|12788.9|12668.9|12786.95|12666.95|9
1626221210000|2021-07-14 00:06:50|12788.37|12668.37|12788.69|12668.69|12789.32|12669.32|12787.31|12667.31|10
1626221220000|2021-07-14 00:07:00|12789.04|12669.04|12790.98|12670.98|12790.98|12670.98|12789.04|12669.04|10
1626221230000|2021-07-14 00:07:10|12790.92|12670.92|12794.24|12674.24|12794.24|12674.24|12790.92|12670.92|10
1626221240000|2021-07-14 00:07:20|12794.79|12674.79|12795.25|12675.25|12795.25|12675.25|12794.73|12674.73|7
1626221250000|2021-07-14 00:07:30|12795.75|12675.75|12796.75|12676.75|12796.75|12676.75|12795.75|12675.75|10
1626221260000|2021-07-14 00:07:40|12796.72|12676.72|12797.62|12677.62|12797.62|12677.62|12796.66|12676.66|10
1626221270000|2021-07-14 00:07:50|12797.68|12677.68|12794.38|12674.38|12797.68|12677.68|12794.38|12674.38|9
1626221280000|2021-07-14 00:08:00|12794.17|12674.17|12791.36|12671.36|12794.17|12674.17|12791.36|12671.36|10
1626221290000|2021-07-14 00:08:10|12791.99|12671.99|12791.26|12671.26|12791.99|12671.99|12790.97|12670.97|10
1626221300000|2021-07-14 00:08:20|12791.37|12671.37|12791.61|12671.61|12792.33|12672.33|12790.86|12670.86|9
1626221310000|2021-07-14 00:08:30|12791.62|12671.62|12792.97|12672.97|12794.6|12674.6|12791.62|12671.62|9
1626221320000|2021-07-14 00:08:40|12793.15|12673.15|12793.67|12673.67|12793.67|12673.67|12793.08|12673.08|9
1626221330000|2021-07-14 00:08:50|12793.5|12673.5|12795.74|12675.74|12796.34|12676.34|12793.5|12673.5|9
1626221340000|2021-07-14 00:09:00|12796.08|12676.08|12796.35|12676.35|12796.35|12676.35|12795.99|12675.99|7
1626221350000|2021-07-14 00:09:10|12796.46|12676.46|12796.66|12676.66|12796.84|12676.84|12796.46|12676.46|9
1626221360000|2021-07-14 00:09:20|12796.78|12676.78|12797.64|12677.64|12797.64|12677.64|12796.78|12676.78|10
1626221370000|2021-07-14 00:09:30|12797.44|12677.44|12795.94|12675.94|12797.44|12677.44|12795.94|12675.94|10
1626221380000|2021-07-14 00:09:40|12795.71|12675.71|12794.2|12674.2|12795.71|12675.71|12793.81|12673.81|10
1626221390000|2021-07-14 00:09:50|12793.73|12673.73|12792.5|12672.5|12793.73|12673.73|12791.63|12671.63|10
1626221400000|2021-07-14 00:10:00|12792.55|12672.55|12793.69|12673.69|12793.69|12673.69|12792.22|12672.22|10
1626221410000|2021-07-14 00:10:10|12793.43|12673.43|12794.82|12674.82|12794.82|12674.82|12793.43|12673.43|10
1626221420000|2021-07-14 00:10:20|12795.28|12675.28|12801.36|12681.36|12801.36|12681.36|12794.92|12674.92|10
1626221430000|2021-07-14 00:10:30|12802.92|12682.92|12805|12685|12805.05|12685.05|12802.92|12682.92|10
1626221440000|2021-07-14 00:10:40|12804.9|12684.9|12805.65|12685.65|12806.04|12686.04|12804.9|12684.9|8
1626221450000|2021-07-14 00:10:50|12805.14|12685.14|12804.56|12684.56|12805.14|12685.14|12804.28|12684.28|9
1626221460000|2021-07-14 00:11:00|12804.22|12684.22|12803.53|12683.53|12804.37|12684.37|12803.53|12683.53|10
1626221470000|2021-07-14 00:11:10|12802.88|12682.88|12802.73|12682.73|12803.94|12683.94|12802.73|12682.73|10
1626221480000|2021-07-14 00:11:20|12802.72|12682.72|12802.63|12682.63|12803.02|12683.02|12802.26|12682.26|10
1626221490000|2021-07-14 00:11:30|12802.51|12682.51|12801.41|12681.41|12802.51|12682.51|12801.41|12681.41|10
1626221500000|2021-07-14 00:11:40|12801.47|12681.47|12798.65|12678.65|12801.47|12681.47|12798.65|12678.65|10
1626221510000|2021-07-14 00:11:50|12798.46|12678.46|12796.14|12676.14|12798.47|12678.47|12796.14|12676.14|10
1626221520000|2021-07-14 00:12:00|12795.87|12675.87|12795.2|12675.2|12796.15|12676.15|12795.09|12675.09|10
1626221530000|2021-07-14 00:12:10|12795.1|12675.1|12796.37|12676.37|12796.37|12676.37|12795.06|12675.06|9
1626221540000|2021-07-14 00:12:20|12796.57|12676.57|12798.28|12678.28|12798.28|12678.28|12796.19|12676.19|10
1626221550000|2021-07-14 00:12:30|12798.45|12678.45|12798.91|12678.91|12799.1|12679.1|12798.45|12678.45|9
1626221560000|2021-07-14 00:12:40|12798.95|12678.95|12796.89|12676.89|12798.95|12678.95|12796.89|12676.89|10
1626221570000|2021-07-14 00:12:50|12796.78|12676.78|12794.55|12674.55|12796.78|12676.78|12794.55|12674.55|9
1626221580000|2021-07-14 00:13:00|12793.98|12673.98|12792.2|12672.2|12794.53|12674.53|12792.2|12672.2|9
1626221590000|2021-07-14 00:13:10|12792.07|12672.07|12792.01|12672.01|12792.49|12672.49|12792.01|12672.01|10
1626221600000|2021-07-14 00:13:20|12791.63|12671.63|12790.97|12670.97|12791.63|12671.63|12790.25|12670.25|10
1626221610000|2021-07-14 00:13:30|12791.25|12671.25|12790.56|12670.56|12791.25|12671.25|12790.56|12670.56|9
1626221620000|2021-07-14 00:13:40|12789.9|12669.9|12788.61|12668.61|12789.9|12669.9|12788.61|12668.61|8
1626221630000|2021-07-14 00:13:50|12788.53|12668.53|12788.91|12668.91|12788.91|12668.91|12787.88|12667.88|10
1626221640000|2021-07-14 00:14:00|12789.03|12669.03|12787.35|12667.35|12789.03|12669.03|12787.28|12667.28|8
1626221650000|2021-07-14 00:14:10|12787.33|12667.33|12788.65|12668.65|12788.65|12668.65|12787.33|12667.33|9
1626221660000|2021-07-14 00:14:20|12789.07|12669.07|12791.09|12671.09|12791.09|12671.09|12789.07|12669.07|10
1626221670000|2021-07-14 00:14:30|12789.88|12669.88|12789.56|12669.56|12790.38|12670.38|12788.68|12668.68|10
1626221680000|2021-07-14 00:14:40|12789.48|12669.48|12788.96|12668.96|12789.48|12669.48|12788.93|12668.93|10
1626221690000|2021-07-14 00:14:50|12788.79|12668.79|12787.97|12667.97|12788.85|12668.85|12787.01|12667.01|8
1626221700000|2021-07-14 00:15:00|12787.77|12667.77|12787.51|12667.51|12787.77|12667.77|12787.38|12667.38|8
1626221710000|2021-07-14 00:15:10|12786.38|12666.38|12783.36|12663.36|12787.06|12667.06|12783.36|12663.36|10
1626221720000|2021-07-14 00:15:20|12783.05|12663.05|12780.45|12660.45|12783.17|12663.17|12780.45|12660.45|9
1626221730000|2021-07-14 00:15:30|12780.49|12660.49|12780.86|12660.86|12781.32|12661.32|12780.49|12660.49|8
1626221740000|2021-07-14 00:15:40|12781.16|12661.16|12773.97|12653.97|12781.17|12661.17|12773.97|12653.97|10
1626221750000|2021-07-14 00:15:50|12773.75|12653.75|12774.4|12654.4|12774.4|12654.4|12773.25|12653.25|9
1626221760000|2021-07-14 00:16:00|12774.45|12654.45|12773.88|12653.88|12774.87|12654.87|12773.88|12653.88|9
1626221770000|2021-07-14 00:16:10|12773.52|12653.52|12770.24|12650.24|12773.52|12653.52|12770.24|12650.24|10
1626221780000|2021-07-14 00:16:20|12769.86|12649.86|12768|12648|12769.86|12649.86|12768|12648|10
1626221790000|2021-07-14 00:16:30|12767.43|12647.43|12767.16|12647.16|12767.43|12647.43|12767.13|12647.13|7
1626221800000|2021-07-14 00:16:40|12766.02|12646.02|12763.44|12643.44|12766.02|12646.02|12763.35|12643.35|10
1626221810000|2021-07-14 00:16:50|12763.28|12643.28|12761.07|12641.07|12763.35|12643.35|12761.01|12641.01|10
1626221820000|2021-07-14 00:17:00|12760.79|12640.79|12760.62|12640.62|12761.3|12641.3|12760.42|12640.42|10
1626221830000|2021-07-14 00:17:10|12759.71|12639.71|12758.34|12638.34|12759.71|12639.71|12758.19|12638.19|10
1626221840000|2021-07-14 00:17:20|12757.17|12637.17|12754.75|12634.75|12757.38|12637.38|12754.75|12634.75|10
1626221850000|2021-07-14 00:17:30|12754.63|12634.63|12753.21|12633.21|12754.63|12634.63|12753.14|12633.14|9
1626221860000|2021-07-14 00:17:40|12753.05|12633.05|12752.86|12632.86|12753.67|12633.67|12752.86|12632.86|9
1626221870000|2021-07-14 00:17:50|12752.67|12632.67|12751.71|12631.71|12753.3|12633.3|12751.71|12631.71|10
1626221880000|2021-07-14 00:18:00|12751.6|12631.6|12752.44|12632.44|12752.45|12632.45|12751.6|12631.6|10
1626221890000|2021-07-14 00:18:10|12752.5|12632.5|12754.33|12634.33|12754.65|12634.65|12752.39|12632.39|10
1626221900000|2021-07-14 00:18:20|12754.31|12634.31|12753.9|12633.9|12754.31|12634.31|12753.82|12633.82|9
1626221910000|2021-07-14 00:18:30|12753.86|12633.86|12752.41|12632.41|12753.86|12633.86|12752.41|12632.41|10
1626221920000|2021-07-14 00:18:40|12752.25|12632.25|12752.1|12632.1|12752.38|12632.38|12752.06|12632.06|10
1626221930000|2021-07-14 00:18:50|12752.06|12632.06|12750.53|12630.53|12752.06|12632.06|12750.5|12630.5|10
1626221940000|2021-07-14 00:19:00|12750.48|12630.48|12748.83|12628.83|12750.59|12630.59|12748.83|12628.83|10
1626221950000|2021-07-14 00:19:10|12748.84|12628.84|12749.41|12629.41|12749.41|12629.41|12748.84|12628.84|7
1626221960000|2021-07-14 00:19:20|12749.78|12629.78|12750.08|12630.08|12750.14|12630.14|12749.78|12629.78|10
1626221970000|2021-07-14 00:19:30|12749.91|12629.91|12747.64|12627.64|12749.91|12629.91|12747.64|12627.64|10
1626221980000|2021-07-14 00:19:40|12747.62|12627.62|12748.26|12628.26|12748.35|12628.35|12747.62|12627.62|9
1626221990000|2021-07-14 00:19:50|12748|12628|12747.78|12627.78|12748.1|12628.1|12747.61|12627.61|10
1626222000000|2021-07-14 00:20:00|12747.77|12627.77|12747.59|12627.59|12747.78|12627.78|12747.5|12627.5|9
1626222010000|2021-07-14 00:20:10|12747.72|12627.72|12746.77|12626.77|12747.72|12627.72|12746.77|12626.77|8
1626222020000|2021-07-14 00:20:20|12746.76|12626.76|12746.68|12626.68|12746.77|12626.77|12746.65|12626.65|8
1626222030000|2021-07-14 00:20:30|12746.59|12626.59|12745.46|12625.46|12746.6|12626.6|12745.46|12625.46|9
1626222040000|2021-07-14 00:20:40|12745.56|12625.56|12746.83|12626.83|12746.84|12626.84|12745.56|12625.56|10
1626222050000|2021-07-14 00:20:50|12746.85|12626.85|12743.39|12623.39|12747.04|12627.04|12743.39|12623.39|10
1626222060000|2021-07-14 00:21:00|12743.01|12623.01|12739.85|12619.85|12743.01|12623.01|12739.82|12619.82|10
1626222070000|2021-07-14 00:21:10|12738.58|12618.58|12731.04|12611.04|12738.58|12618.58|12731.04|12611.04|10
1626222080000|2021-07-14 00:21:20|12730.35|12610.35|12728.01|12608.01|12730.35|12610.35|12728.01|12608.01|10
1626222090000|2021-07-14 00:21:30|12728.25|12608.25|12730.65|12610.65|12730.73|12610.73|12728.25|12608.25|10
1626222100000|2021-07-14 00:21:40|12730.83|12610.83|12732.03|12612.03|12732.32|12612.32|12730.53|12610.53|9
1626222110000|2021-07-14 00:21:50|12731.77|12611.77|12729.2|12609.2|12731.77|12611.77|12728.99|12608.99|9
1626222120000|2021-07-14 00:22:00|12729.54|12609.54|12731.3|12611.3|12731.46|12611.46|12729.54|12609.54|9
1626222130000|2021-07-14 00:22:10|12731.6|12611.6|12734.09|12614.09|12734.18|12614.18|12731.6|12611.6|9
1626222140000|2021-07-14 00:22:20|12734.05|12614.05|12734.18|12614.18|12734.38|12614.38|12733.97|12613.97|8
1626222150000|2021-07-14 00:22:30|12734.17|12614.17|12735.2|12615.2|12735.2|12615.2|12734.17|12614.17|8
1626222160000|2021-07-14 00:22:40|12735.16|12615.16|12734.72|12614.72|12735.16|12615.16|12734.64|12614.64|7
1626222170000|2021-07-14 00:22:50|12734.75|12614.75|12732.7|12612.7|12734.75|12614.75|12732.7|12612.7|10
1626222180000|2021-07-14 00:23:00|12732.24|12612.24|12731.7|12611.7|12732.26|12612.26|12731.7|12611.7|9
1626222190000|2021-07-14 00:23:10|12732.32|12612.32|12731.82|12611.82|12732.32|12612.32|12731.1|12611.1|10
1626222200000|2021-07-14 00:23:20|12731.99|12611.99|12731.99|12611.99|12732.25|12612.25|12731.18|12611.18|9
1626222210000|2021-07-14 00:23:30|12731.9|12611.9|12728.28|12608.28|12731.9|12611.9|12728.01|12608.01|10
1626222220000|2021-07-14 00:23:40|12728.26|12608.26|12727.13|12607.13|12728.26|12608.26|12725.97|12605.97|9
1626222230000|2021-07-14 00:23:50|12726.87|12606.87|12724.6|12604.6|12726.87|12606.87|12724.6|12604.6|10
1626222240000|2021-07-14 00:24:00|12724.43|12604.43|12722.19|12602.19|12724.43|12604.43|12722.19|12602.19|10
1626222250000|2021-07-14 00:24:10|12721.76|12601.76|12716.29|12596.29|12721.76|12601.76|12716.29|12596.29|10
1626222260000|2021-07-14 00:24:20|12715.97|12595.97|12715.31|12595.31|12724.35|12604.35|12714.8|12594.8|9
1626222270000|2021-07-14 00:24:30|12715.46|12595.46|12714.58|12594.58|12715.46|12595.46|12714.38|12594.38|10
1626222280000|2021-07-14 00:24:40|12714.55|12594.55|12713.4|12593.4|12714.55|12594.55|12713.38|12593.38|10
1626222290000|2021-07-14 00:24:50|12713.42|12593.42|12712.45|12592.45|12714.06|12594.06|12712.45|12592.45|9
1626222300000|2021-07-14 00:25:00|12712.27|12592.27|12712.82|12592.82|12712.97|12592.97|12712.09|12592.09|10
1626222310000|2021-07-14 00:25:10|12722.29|12602.29|12721.62|12601.62|12722.35|12602.35|12721.62|12601.62|9
1626222320000|2021-07-14 00:25:20|12721.66|12601.66|12719.03|12599.03|12721.66|12601.66|12719.03|12599.03|10
1626222330000|2021-07-14 00:25:30|12718.49|12598.49|12714.64|12594.64|12718.49|12598.49|12714.64|12594.64|10
1626222340000|2021-07-14 00:25:40|12714.18|12594.18|12712.2|12592.2|12714.18|12594.18|12711.93|12591.93|10
1626222350000|2021-07-14 00:25:50|12712.35|12592.35|12714.57|12594.57|12714.98|12594.98|12712.35|12592.35|9
1626222360000|2021-07-14 00:26:00|12714.74|12594.74|12702.5|12582.5|12714.74|12594.74|12701.59|12581.59|10
1626222370000|2021-07-14 00:26:10|12702.53|12582.53|12703.66|12583.66|12703.83|12583.83|12702.26|12582.26|10
1626222380000|2021-07-14 00:26:20|12703.76|12583.76|12703.72|12583.72|12704.07|12584.07|12703.17|12583.17|10
1626222390000|2021-07-14 00:26:30|12703.82|12583.82|12704.14|12584.14|12704.75|12584.75|12703.82|12583.82|10
1626222400000|2021-07-14 00:26:40|12704.24|12584.24|12704.05|12584.05|12705.09|12585.09|12703.42|12583.42|10
1626222410000|2021-07-14 00:26:50|12703.94|12583.94|12704.97|12584.97|12704.98|12584.98|12703.82|12583.82|10
1626222420000|2021-07-14 00:27:00|12704.78|12584.78|12705.4|12585.4|12705.55|12585.55|12704.63|12584.63|10
1626222430000|2021-07-14 00:27:10|12705.39|12585.39|12707.1|12587.1|12707.1|12587.1|12705.3|12585.3|10
1626222440000|2021-07-14 00:27:20|12707.91|12587.91|12708.17|12588.17|12709.44|12589.44|12707.91|12587.91|9
1626222450000|2021-07-14 00:27:30|12708.08|12588.08|12706.32|12586.32|12708.11|12588.11|12706.32|12586.32|10
1626222460000|2021-07-14 00:27:40|12705.46|12585.46|12699.24|12579.24|12705.46|12585.46|12699.24|12579.24|10
1626222470000|2021-07-14 00:27:50|12697.75|12577.75|12691.28|12571.28|12697.75|12577.75|12690.58|12570.58|10
1626222480000|2021-07-14 00:28:00|12690.56|12570.56|12689.83|12569.83|12690.56|12570.56|12688.96|12568.96|10
1626222490000|2021-07-14 00:28:10|12689.88|12569.88|12692.33|12572.33|12692.33|12572.33|12689.53|12569.53|9
1626222500000|2021-07-14 00:28:20|12691.75|12571.75|12692.16|12572.16|12702.35|12582.35|12691.75|12571.75|10
1626222510000|2021-07-14 00:28:30|12692.12|12572.12|12691.62|12571.62|12692.12|12572.12|12691.43|12571.43|9
1626222520000|2021-07-14 00:28:40|12692.29|12572.29|12693.29|12573.29|12693.55|12573.55|12692.29|12572.29|10
1626222530000|2021-07-14 00:28:50|12693.3|12573.3|12693.26|12573.26|12694.11|12574.11|12693.22|12573.22|10
1626222540000|2021-07-14 00:29:00|12692.48|12572.48|12690.64|12570.64|12692.48|12572.48|12690.64|12570.64|9
1626222550000|2021-07-14 00:29:10|12690.62|12570.62|12694.53|12574.53|12694.53|12574.53|12690.62|12570.62|9
1626222560000|2021-07-14 00:29:20|12694.7|12574.7|12695.13|12575.13|12696.39|12576.39|12694.53|12574.53|10
1626222570000|2021-07-14 00:29:30|12694.72|12574.72|12695.42|12575.42|12695.58|12575.58|12694.72|12574.72|10
1626222580000|2021-07-14 00:29:40|12695.41|12575.41|12695.74|12575.74|12695.74|12575.74|12695.41|12575.41|10
1626222590000|2021-07-14 00:29:50|12695.73|12575.73|12697.45|12577.45|12697.45|12577.45|12695.36|12575.36|10
1626222600000|2021-07-14 00:30:00|12696.66|12576.66|12694.65|12574.65|12696.79|12576.79|12694.65|12574.65|10
1626222610000|2021-07-14 00:30:10|12693.3|12573.3|12692.38|12572.38|12693.3|12573.3|12691.79|12571.79|10
1626222620000|2021-07-14 00:30:20|12693.28|12573.28|12704.82|12584.82|12704.82|12584.82|12693.28|12573.28|10
1626222630000|2021-07-14 00:30:30|12704.95|12584.95|12710.65|12590.65|12710.65|12590.65|12704.95|12584.95|10
1626222640000|2021-07-14 00:30:40|12711.42|12591.42|12700.78|12580.78|12712.31|12592.31|12700.78|12580.78|10
1626222650000|2021-07-14 00:30:50|12700.68|12580.68|12701.46|12581.46|12702.2|12582.2|12700.68|12580.68|10
1626222660000|2021-07-14 00:31:00|12701.4|12581.4|12703.5|12583.5|12703.5|12583.5|12701.4|12581.4|10
1626222670000|2021-07-14 00:31:10|12703.77|12583.77|12704.87|12584.87|12705.28|12585.28|12703.77|12583.77|10
1626222680000|2021-07-14 00:31:20|12704.98|12584.98|12703.99|12583.99|12705.02|12585.02|12703.99|12583.99|10
1626222690000|2021-07-14 00:31:30|12703.73|12583.73|12700.52|12580.52|12703.73|12583.73|12700.52|12580.52|10
1626222700000|2021-07-14 00:31:40|12700.1|12580.1|12700.48|12580.48|12701.01|12581.01|12699.28|12579.28|10
1626222710000|2021-07-14 00:31:50|12700.44|12580.44|12700.86|12580.86|12701.66|12581.66|12700.3|12580.3|10
1626222720000|2021-07-14 00:32:00|12701.48|12581.48|12701.59|12581.59|12702.95|12582.95|12701.48|12581.48|10
1626222730000|2021-07-14 00:32:10|12701.95|12581.95|12701.49|12581.49|12702.17|12582.17|12701.35|12581.35|9
1626222740000|2021-07-14 00:32:20|12701.38|12581.38|12701.45|12581.45|12701.74|12581.74|12701.38|12581.38|10
1626222750000|2021-07-14 00:32:30|12701.37|12581.37|12701.2|12581.2|12701.38|12581.38|12701.15|12581.15|9
1626222760000|2021-07-14 00:32:40|12701.37|12581.37|12698.95|12578.95|12701.37|12581.37|12698.95|12578.95|10
1626222770000|2021-07-14 00:32:50|12699.07|12579.07|12699.48|12579.48|12699.72|12579.72|12698.57|12578.57|9
1626222780000|2021-07-14 00:33:00|12699.61|12579.61|12698.79|12578.79|12699.61|12579.61|12698.79|12578.79|10
1626222790000|2021-07-14 00:33:10|12698.32|12578.32|12691.25|12571.25|12698.32|12578.32|12691.25|12571.25|10
1626222800000|2021-07-14 00:33:20|12690.54|12570.54|12679.76|12559.76|12690.54|12570.54|12679.76|12559.76|10
1626222810000|2021-07-14 00:33:30|12677.41|12557.41|12670.04|12550.04|12677.41|12557.41|12670.02|12550.02|10
1626222820000|2021-07-14 00:33:40|12667.07|12547.07|12666.01|12546.01|12667.07|12547.07|12664.43|12544.43|10
1626222830000|2021-07-14 00:33:50|12666.24|12546.24|12667.62|12547.62|12667.62|12547.62|12666.24|12546.24|9
1626222840000|2021-07-14 00:34:00|12667.6|12547.6|12664.83|12544.83|12667.6|12547.6|12664.46|12544.46|10
1626222850000|2021-07-14 00:34:10|12664.11|12544.11|12657.73|12537.73|12664.11|12544.11|12657.73|12537.73|10
1626222860000|2021-07-14 00:34:20|12655.09|12535.09|12652.14|12532.14|12664.7|12544.7|12652.11|12532.11|10
1626222870000|2021-07-14 00:34:30|12649.93|12529.93|12643.8|12523.8|12649.93|12529.93|12643.8|12523.8|10
1626222880000|2021-07-14 00:34:40|12643.03|12523.03|12640.15|12520.15|12643.03|12523.03|12640.15|12520.15|10
1626222890000|2021-07-14 00:34:50|12640.16|12520.16|12637.04|12517.04|12640.16|12520.16|12635.95|12515.95|10
1626222900000|2021-07-14 00:35:00|12635.06|12515.06|12649.74|12529.74|12649.74|12529.74|12635.06|12515.06|9
1626222910000|2021-07-14 00:35:10|12650.13|12530.13|12653.25|12533.25|12653.25|12533.25|12650.13|12530.13|10
1626222920000|2021-07-14 00:35:20|12654.19|12534.19|12642.04|12522.04|12654.19|12534.19|12641.98|12521.98|10
1626222930000|2021-07-14 00:35:30|12641.98|12521.98|12638.92|12518.92|12642.87|12522.87|12638.92|12518.92|10
1626222940000|2021-07-14 00:35:40|12638.2|12518.2|12638.25|12518.25|12638.8|12518.8|12637.49|12517.49|10
1626222950000|2021-07-14 00:35:50|12637.58|12517.58|12639.66|12519.66|12639.66|12519.66|12637.58|12517.58|10
1626222960000|2021-07-14 00:36:00|12639.97|12519.97|12643.85|12523.85|12643.85|12523.85|12639.97|12519.97|10
1626222970000|2021-07-14 00:36:10|12644.08|12524.08|12644|12524|12644.6|12524.6|12644|12524|10
1626222980000|2021-07-14 00:36:20|12644.11|12524.11|12640.07|12520.07|12644.11|12524.11|12640.07|12520.07|10
1626222990000|2021-07-14 00:36:30|12640.81|12520.81|12639.4|12519.4|12641.16|12521.16|12639.18|12519.18|10
1626223000000|2021-07-14 00:36:40|12638.58|12518.58|12641.36|12521.36|12641.86|12521.86|12638.58|12518.58|10
1626223010000|2021-07-14 00:36:50|12642.75|12522.75|12647.09|12527.09|12647.09|12527.09|12642.75|12522.75|9
1626223020000|2021-07-14 00:37:00|12646.49|12526.49|12648.18|12528.18|12648.3|12528.3|12646.49|12526.49|10
1626223030000|2021-07-14 00:37:10|12648.03|12528.03|12647.64|12527.64|12648.13|12528.13|12647.56|12527.56|10
1626223040000|2021-07-14 00:37:20|12647.67|12527.67|12646.37|12526.37|12647.92|12527.92|12646.28|12526.28|10
1626223050000|2021-07-14 00:37:30|12645.67|12525.67|12643.36|12523.36|12645.67|12525.67|12643.24|12523.24|9
1626223060000|2021-07-14 00:37:40|12642.99|12522.99|12641.04|12521.04|12643.46|12523.46|12641.02|12521.02|8
1626223070000|2021-07-14 00:37:50|12640.68|12520.68|12640.94|12520.94|12642.36|12522.36|12639.81|12519.81|9
1626223080000|2021-07-14 00:38:00|12641.95|12521.95|12642.27|12522.27|12642.69|12522.69|12641.57|12521.57|10
1626223090000|2021-07-14 00:38:10|12642.01|12522.01|12642.75|12522.75|12643.15|12523.15|12642.01|12522.01|10
1626223100000|2021-07-14 00:38:20|12642.81|12522.81|12641.76|12521.76|12643.41|12523.41|12641.08|12521.08|10
1626223110000|2021-07-14 00:38:30|12641.67|12521.67|12639.16|12519.16|12641.67|12521.67|12639.16|12519.16|10
1626223120000|2021-07-14 00:38:40|12639.09|12519.09|12637.18|12517.18|12639.09|12519.09|12637.18|12517.18|10
1626223130000|2021-07-14 00:38:50|12637.31|12517.31|12634.33|12514.33|12637.31|12517.31|12634.33|12514.33|10
1626223140000|2021-07-14 00:39:00|12634.17|12514.17|12630.41|12510.41|12634.17|12514.17|12630|12510|10
1626223150000|2021-07-14 00:39:10|12629.73|12509.73|12614.18|12494.18|12634.84|12514.84|12614.18|12494.18|10
1626223160000|2021-07-14 00:39:20|12613.68|12493.68|12607.9|12487.9|12613.68|12493.68|12607.7|12487.7|10
1626223170000|2021-07-14 00:39:30|12608.13|12488.13|12609|12489|12609|12489|12607.37|12487.37|10
1626223180000|2021-07-14 00:39:40|12608.52|12488.52|12610.58|12490.58|12610.58|12490.58|12608.52|12488.52|10
1626223190000|2021-07-14 00:39:50|12609.94|12489.94|12610.15|12490.15|12610.25|12490.25|12609.84|12489.84|10
1626223200000|2021-07-14 00:40:00|12610.23|12490.23|12608.92|12488.92|12610.23|12490.23|12608.92|12488.92|9
1626223210000|2021-07-14 00:40:10|12608.97|12488.97|12610.26|12490.26|12610.97|12490.97|12608.97|12488.97|10
1626223220000|2021-07-14 00:40:20|12609.47|12489.47|12614.57|12494.57|12614.57|12494.57|12607.33|12487.33|10
1626223230000|2021-07-14 00:40:30|12615.55|12495.55|12606.34|12486.34|12615.87|12495.87|12606.34|12486.34|10
1626223240000|2021-07-14 00:40:40|12605.71|12485.71|12596.83|12476.83|12605.71|12485.71|12596.65|12476.65|10
1626223250000|2021-07-14 00:40:50|12597.65|12477.65|12596.93|12476.93|12597.87|12477.87|12595.55|12475.55|9
1626223260000|2021-07-14 00:41:00|12597.15|12477.15|12602.79|12482.79|12602.79|12482.79|12596.15|12476.15|9
1626223270000|2021-07-14 00:41:10|12603.12|12483.12|12602.9|12482.9|12603.88|12483.88|12602.84|12482.84|10
1626223280000|2021-07-14 00:41:20|12602.71|12482.71|12599.37|12479.37|12602.96|12482.96|12597.33|12477.33|10
1626223290000|2021-07-14 00:41:30|12599.89|12479.89|12599.74|12479.74|12599.89|12479.89|12598.88|12478.88|10
1626223300000|2021-07-14 00:41:40|12599.38|12479.38|12598.23|12478.23|12599.72|12479.72|12598.16|12478.16|10
1626223310000|2021-07-14 00:41:50|12598.1|12478.1|12595.01|12475.01|12598.1|12478.1|12595.01|12475.01|10
1626223320000|2021-07-14 00:42:00|12594.6|12474.6|12593.01|12473.01|12594.6|12474.6|12592.94|12472.94|10
1626223330000|2021-07-14 00:42:10|12593.59|12473.59|12588.44|12468.44|12593.67|12473.67|12588.44|12468.44|10
1626223340000|2021-07-14 00:42:20|12587.54|12467.54|12587.9|12467.9|12589.09|12469.09|12581.65|12461.65|10
1626223350000|2021-07-14 00:42:30|12587.83|12467.83|12588.99|12468.99|12590.16|12470.16|12587.83|12467.83|10
1626223360000|2021-07-14 00:42:40|12588.18|12468.18|12581.8|12461.8|12589.49|12469.49|12581.47|12461.47|9
1626223370000|2021-07-14 00:42:50|12581.6|12461.6|12583.46|12463.46|12583.46|12463.46|12581.5|12461.5|10
1626223380000|2021-07-14 00:43:00|12583.41|12463.41|12583.87|12463.87|12583.87|12463.87|12582|12462|9
1626223390000|2021-07-14 00:43:10|12583.77|12463.77|12587.37|12467.37|12588.06|12468.06|12583.4|12463.4|10
1626223400000|2021-07-14 00:43:20|12587.53|12467.53|12585.86|12465.86|12588.53|12468.53|12585.86|12465.86|10
1626223410000|2021-07-14 00:43:30|12585.47|12465.47|12585.03|12465.03|12585.47|12465.47|12583.46|12463.46|10
1626223420000|2021-07-14 00:43:40|12584.95|12464.95|12588.98|12468.98|12588.98|12468.98|12584.95|12464.95|10
1626223430000|2021-07-14 00:43:50|12589.31|12469.31|12591.27|12471.27|12591.27|12471.27|12589.31|12469.31|9
1626223440000|2021-07-14 00:44:00|12591.93|12471.93|12591.66|12471.66|12592.04|12472.04|12591.15|12471.15|9
1626223450000|2021-07-14 00:44:10|12592.51|12472.51|12594.3|12474.3|12594.79|12474.79|12592.31|12472.31|10
1626223460000|2021-07-14 00:44:20|12594.54|12474.54|12598.37|12478.37|12598.4|12478.4|12594.54|12474.54|10
1626223470000|2021-07-14 00:44:30|12598.76|12478.76|12598.69|12478.69|12599.22|12479.22|12598.55|12478.55|9
1626223480000|2021-07-14 00:44:40|12598.36|12478.36|12597.19|12477.19|12598.36|12478.36|12596.89|12476.89|9
1626223490000|2021-07-14 00:44:50|12597.27|12477.27|12595.42|12475.42|12597.27|12477.27|12593.89|12473.89|9
1626223500000|2021-07-14 00:45:00|12595.72|12475.72|12593.15|12473.15|12595.72|12475.72|12593.13|12473.13|9
1626223510000|2021-07-14 00:45:10|12592.49|12472.49|12591.3|12471.3|12592.49|12472.49|12590.11|12470.11|10
1626223520000|2021-07-14 00:45:20|12591.18|12471.18|12587.12|12467.12|12591.18|12471.18|12586.82|12466.82|10
1626223530000|2021-07-14 00:45:30|12584.51|12464.51|12581.07|12461.07|12584.51|12464.51|12581.07|12461.07|9
1626223540000|2021-07-14 00:45:40|12580.54|12460.54|12572.14|12452.14|12580.54|12460.54|12572.14|12452.14|10
1626223550000|2021-07-14 00:45:50|12571.06|12451.06|12569.47|12449.47|12571.06|12451.06|12569.28|12449.28|10
1626223560000|2021-07-14 00:46:00|12569.37|12449.37|12569.43|12449.43|12569.43|12449.43|12567.71|12447.71|10
1626223570000|2021-07-14 00:46:10|12569.11|12449.11|12574.06|12454.06|12574.36|12454.36|12569.11|12449.11|10
1626223580000|2021-07-14 00:46:20|12573.36|12453.36|12573.09|12453.09|12575.05|12455.05|12572.77|12452.77|10
1626223590000|2021-07-14 00:46:30|12574.02|12454.02|12572.75|12452.75|12574.56|12454.56|12572.27|12452.27|10
1626223600000|2021-07-14 00:46:40|12572.94|12452.94|12573.96|12453.96|12574.39|12454.39|12572.87|12452.87|10
1626223610000|2021-07-14 00:46:50|12574.07|12454.07|12574.35|12454.35|12574.49|12454.49|12573.87|12453.87|9
1626223620000|2021-07-14 00:47:00|12573.97|12453.97|12573.6|12453.6|12573.97|12453.97|12572.99|12452.99|10
1626223630000|2021-07-14 00:47:10|12573.91|12453.91|12573.17|12453.17|12574.23|12454.23|12573.02|12453.02|10
1626223640000|2021-07-14 00:47:20|12573.2|12453.2|12573.87|12453.87|12573.87|12453.87|12572.55|12452.55|10
1626223650000|2021-07-14 00:47:30|12574.1|12454.1|12573.47|12453.47|12574.23|12454.23|12573.36|12453.36|9
1626223660000|2021-07-14 00:47:40|12574.81|12454.81|12574.4|12454.4|12575.26|12455.26|12574.4|12454.4|9
1626223670000|2021-07-14 00:47:50|12574.22|12454.22|12577.45|12457.45|12577.5|12457.5|12574.01|12454.01|9
1626223680000|2021-07-14 00:48:00|12578.44|12458.44|12581.44|12461.44|12581.98|12461.98|12578.44|12458.44|9
1626223690000|2021-07-14 00:48:10|12581.58|12461.58|12584.45|12464.45|12584.45|12464.45|12581.58|12461.58|10
1626223700000|2021-07-14 00:48:20|12584.49|12464.49|12587.27|12467.27|12588.01|12468.01|12584.49|12464.49|10
1626223710000|2021-07-14 00:48:30|12588.82|12468.82|12593.45|12473.45|12593.45|12473.45|12588.77|12468.77|9
1626223720000|2021-07-14 00:48:40|12593.58|12473.58|12596.46|12476.46|12596.46|12476.46|12593.58|12473.58|10
1626223730000|2021-07-14 00:48:50|12596.8|12476.8|12595.85|12475.85|12596.8|12476.8|12595.85|12475.85|10
1626223740000|2021-07-14 00:49:00|12595.87|12475.87|12595.34|12475.34|12595.87|12475.87|12595.34|12475.34|9
1626223750000|2021-07-14 00:49:10|12594.84|12474.84|12593.62|12473.62|12595.16|12475.16|12593.6|12473.6|9
1626223760000|2021-07-14 00:49:20|12593.56|12473.56|12595.27|12475.27|12595.27|12475.27|12592.69|12472.69|10
1626223770000|2021-07-14 00:49:30|12595.07|12475.07|12594.78|12474.78|12595.58|12475.58|12594.29|12474.29|10
1626223780000|2021-07-14 00:49:40|12593.74|12473.74|12592.52|12472.52|12593.92|12473.92|12592.52|12472.52|10
1626223790000|2021-07-14 00:49:50|12592.37|12472.37|12590.87|12470.87|12592.85|12472.85|12590.87|12470.87|10
1626223800000|2021-07-14 00:50:00|12590.12|12470.12|12587.71|12467.71|12590.12|12470.12|12587.71|12467.71|10
1626223810000|2021-07-14 00:50:10|12587.59|12467.59|12584.84|12464.84|12587.59|12467.59|12584.84|12464.84|10
1626223820000|2021-07-14 00:50:20|12584.81|12464.81|12582.67|12462.67|12585.09|12465.09|12582.67|12462.67|10
1626223830000|2021-07-14 00:50:30|12582.05|12462.05|12580.46|12460.46|12582.05|12462.05|12580.26|12460.26|9
1626223840000|2021-07-14 00:50:40|12580.6|12460.6|12581.69|12461.69|12581.97|12461.97|12580.09|12460.09|10
1626223850000|2021-07-14 00:50:50|12580.91|12460.91|12579.97|12459.97|12581.54|12461.54|12579.2|12459.2|10
1626223860000|2021-07-14 00:51:00|12579.98|12459.98|12579.12|12459.12|12580.5|12460.5|12579.12|12459.12|10
1626223870000|2021-07-14 00:51:10|12580.41|12460.41|12580.41|12460.41|12580.56|12460.56|12579.6|12459.6|10
1626223880000|2021-07-14 00:51:20|12580.74|12460.74|12579.04|12459.04|12581.59|12461.59|12579.04|12459.04|9
1626223890000|2021-07-14 00:51:30|12579.63|12459.63|12579.33|12459.33|12579.63|12459.63|12577.97|12457.97|10
1626223900000|2021-07-14 00:51:40|12578.95|12458.95|12577.59|12457.59|12578.95|12458.95|12577.59|12457.59|10
1626223910000|2021-07-14 00:51:50|12576.65|12456.65|12571.99|12451.99|12576.65|12456.65|12571.99|12451.99|10
1626223920000|2021-07-14 00:52:00|12571.9|12451.9|12573.47|12453.47|12573.47|12453.47|12571.9|12451.9|9
1626223930000|2021-07-14 00:52:10|12574.03|12454.03|12574.36|12454.36|12575.01|12455.01|12574.03|12454.03|10
1626223940000|2021-07-14 00:52:20|12574.29|12454.29|12579.41|12459.41|12579.51|12459.51|12574.29|12454.29|9
1626223950000|2021-07-14 00:52:30|12578.63|12458.63|12574.78|12454.78|12578.67|12458.67|12574.78|12454.78|10
1626223960000|2021-07-14 00:52:40|12574.61|12454.61|12565.07|12445.07|12574.61|12454.61|12565.06|12445.06|10
1626223970000|2021-07-14 00:52:50|12565.48|12445.48|12566.9|12446.9|12566.97|12446.97|12565.04|12445.04|10
1626223980000|2021-07-14 00:53:00|12567.23|12447.23|12568.1|12448.1|12568.1|12448.1|12567.23|12447.23|10
1626223990000|2021-07-14 00:53:10|12567.91|12447.91|12570.61|12450.61|12570.61|12450.61|12567.91|12447.91|10
1626224000000|2021-07-14 00:53:20|12571.23|12451.23|12574.77|12454.77|12574.79|12454.79|12571.23|12451.23|10
1626224010000|2021-07-14 00:53:30|12574.69|12454.69|12576.58|12456.58|12576.58|12456.58|12574.69|12454.69|10
1626224020000|2021-07-14 00:53:40|12576.54|12456.54|12576.96|12456.96|12576.96|12456.96|12576.28|12456.28|10
1626224030000|2021-07-14 00:53:50|12576.94|12456.94|12575.83|12455.83|12576.94|12456.94|12575.83|12455.83|7
1626224040000|2021-07-14 00:54:00|12576.67|12456.67|12576.88|12456.88|12577.17|12457.17|12576.67|12456.67|9
1626224050000|2021-07-14 00:54:10|12575.95|12455.95|12574|12454|12576.12|12456.12|12574|12454|10
1626224060000|2021-07-14 00:54:20|12573.98|12453.98|12572.3|12452.3|12573.98|12453.98|12572.23|12452.23|10
1626224070000|2021-07-14 00:54:30|12572.09|12452.09|12572.85|12452.85|12572.85|12452.85|12571.73|12451.73|10
1626224080000|2021-07-14 00:54:40|12572.69|12452.69|12572.44|12452.44|12572.69|12452.69|12571.98|12451.98|10
1626224090000|2021-07-14 00:54:50|12572.37|12452.37|12570.07|12450.07|12572.49|12452.49|12570.07|12450.07|10
1626224100000|2021-07-14 00:55:00|12570.01|12450.01|12564.81|12444.81|12570.23|12450.23|12564.81|12444.81|10
1626224110000|2021-07-14 00:55:10|12564.62|12444.62|12555.43|12435.43|12564.62|12444.62|12555.43|12435.43|10
1626224120000|2021-07-14 00:55:20|12555.4|12435.4|12553.85|12433.85|12555.4|12435.4|12552.77|12432.77|10
1626224130000|2021-07-14 00:55:30|12553.54|12433.54|12539.35|12419.35|12553.54|12433.54|12539.35|12419.35|10
1626224140000|2021-07-14 00:55:40|12539.69|12419.69|12533.84|12413.84|12539.69|12419.69|12533.84|12413.84|10
1626224150000|2021-07-14 00:55:50|12534.18|12414.18|12528.93|12408.93|12534.18|12414.18|12528.93|12408.93|10
1626224160000|2021-07-14 00:56:00|12526.49|12406.49|12522.58|12402.58|12526.49|12406.49|12521.96|12401.96|10
1626224170000|2021-07-14 00:56:10|12520.89|12400.89|12517.28|12397.28|12520.89|12400.89|12516.7|12396.7|10
1626224180000|2021-07-14 00:56:20|12516.81|12396.81|12524.35|12404.35|12524.35|12404.35|12515.05|12395.05|10
1626224190000|2021-07-14 00:56:30|12524.5|12404.5|12523.78|12403.78|12524.5|12404.5|12522.77|12402.77|10
1626224200000|2021-07-14 00:56:40|12524.64|12404.64|12527.71|12407.71|12527.71|12407.71|12524.12|12404.12|10
1626224210000|2021-07-14 00:56:50|12526.88|12406.88|12529.67|12409.67|12529.67|12409.67|12526.88|12406.88|9
1626224220000|2021-07-14 00:57:00|12529.52|12409.52|12520.88|12400.88|12529.63|12409.63|12520.88|12400.88|10
1626224230000|2021-07-14 00:57:10|12521.15|12401.15|12523.34|12403.34|12523.34|12403.34|12521.15|12401.15|10
1626224240000|2021-07-14 00:57:20|12524.05|12404.05|12528.35|12408.35|12528.69|12408.69|12524.05|12404.05|10
1626224250000|2021-07-14 00:57:30|12529.7|12409.7|12532.57|12412.57|12533.38|12413.38|12529.7|12409.7|10
1626224260000|2021-07-14 00:57:40|12532.94|12412.94|12532.39|12412.39|12533.54|12413.54|12532|12412|10
1626224270000|2021-07-14 00:57:50|12532.61|12412.61|12537.62|12417.62|12537.62|12417.62|12532.61|12412.61|10
1626224280000|2021-07-14 00:58:00|12537.79|12417.79|12539.45|12419.45|12540.55|12420.55|12537.79|12417.79|10
1626224290000|2021-07-14 00:58:10|12539.62|12419.62|12541.84|12421.84|12541.84|12421.84|12539.53|12419.53|10
1626224300000|2021-07-14 00:58:20|12542.18|12422.18|12546.93|12426.93|12546.93|12426.93|12542.18|12422.18|10
1626224310000|2021-07-14 00:58:30|12547.16|12427.16|12548.86|12428.86|12548.86|12428.86|12547.16|12427.16|10
1626224320000|2021-07-14 00:58:40|12549.01|12429.01|12549.95|12429.95|12550.05|12430.05|12548.66|12428.66|10
1626224330000|2021-07-14 00:58:50|12550.22|12430.22|12550.75|12430.75|12550.75|12430.75|12549.82|12429.82|10
1626224340000|2021-07-14 00:59:00|12550.9|12430.9|12552.81|12432.81|12552.81|12432.81|12550.64|12430.64|10
1626224350000|2021-07-14 00:59:10|12552.52|12432.52|12553.97|12433.97|12554.22|12434.22|12552.52|12432.52|10
1626224360000|2021-07-14 00:59:20|12553.07|12433.07|12556.23|12436.23|12556.29|12436.29|12553.07|12433.07|10
1626224370000|2021-07-14 00:59:30|12556.13|12436.13|12555.3|12435.3|12556.82|12436.82|12555.23|12435.23|9
1626224380000|2021-07-14 00:59:40|12554.52|12434.52|12547.81|12427.81|12554.91|12434.91|12547.81|12427.81|10
1626224390000|2021-07-14 00:59:50|12547.26|12427.26|12544.87|12424.87|12547.26|12427.26|12544.87|12424.87|10
1626224400000|2021-07-14 01:00:00|12543.76|12423.76|12543.54|12423.54|12544.31|12424.31|12543.42|12423.42|10
1626224410000|2021-07-14 01:00:10|12543.76|12423.76|12541.34|12421.34|12543.96|12423.96|12541.34|12421.34|10
1626224420000|2021-07-14 01:00:20|12541.37|12421.37|12533.13|12413.13|12541.37|12421.37|12533.13|12413.13|10
1626224430000|2021-07-14 01:00:30|12532.76|12412.76|12528.97|12408.97|12532.76|12412.76|12528.97|12408.97|10
1626224440000|2021-07-14 01:00:40|12528.74|12408.74|12527.65|12407.65|12528.74|12408.74|12527.4|12407.4|9
1626224450000|2021-07-14 01:00:50|12527.64|12407.64|12527.76|12407.76|12528.37|12408.37|12527.64|12407.64|10
1626224460000|2021-07-14 01:01:00|12527.8|12407.8|12528.06|12408.06|12528.55|12408.55|12526.92|12406.92|10
1626224470000|2021-07-14 01:01:10|12528.39|12408.39|12528.84|12408.84|12530.86|12410.86|12528.39|12408.39|10
1626224480000|2021-07-14 01:01:20|12528.86|12408.86|12528.69|12408.69|12529.24|12409.24|12528.52|12408.52|10
1626224490000|2021-07-14 01:01:30|12528.92|12408.92|12526.53|12406.53|12528.92|12408.92|12526.53|12406.53|10
1626224500000|2021-07-14 01:01:40|12526.65|12406.65|12526.57|12406.57|12528.21|12408.21|12525.25|12405.25|10
1626224510000|2021-07-14 01:01:50|12527.01|12407.01|12526.2|12406.2|12527.68|12407.68|12525.64|12405.64|10
1626224520000|2021-07-14 01:02:00|12526.18|12406.18|12523.87|12403.87|12526.18|12406.18|12523.87|12403.87|10
1626224530000|2021-07-14 01:02:10|12523.89|12403.89|12519.67|12399.67|12523.89|12403.89|12519.67|12399.67|10
1626224540000|2021-07-14 01:02:20|12519.15|12399.15|12514.31|12394.31|12519.15|12399.15|12514.2|12394.2|10
1626224550000|2021-07-14 01:02:30|12514.29|12394.29|12510.66|12390.66|12514.47|12394.47|12510.57|12390.57|10
1626224560000|2021-07-14 01:02:40|12509.6|12389.6|12507.62|12387.62|12509.73|12389.73|12507.62|12387.62|10
1626224570000|2021-07-14 01:02:50|12507.53|12387.53|12507.51|12387.51|12508.23|12388.23|12506.45|12386.45|9
1626224580000|2021-07-14 01:03:00|12507.31|12387.31|12508.28|12388.28|12508.31|12388.31|12507.15|12387.15|10
1626224590000|2021-07-14 01:03:10|12507.58|12387.58|12506.02|12386.02|12507.58|12387.58|12506.02|12386.02|10
1626224600000|2021-07-14 01:03:20|12506.22|12386.22|12506.2|12386.2|12507.22|12387.22|12505.67|12385.67|10
1626224610000|2021-07-14 01:03:30|12507.13|12387.13|12508.9|12388.9|12508.9|12388.9|12506.86|12386.86|10
1626224620000|2021-07-14 01:03:40|12507.44|12387.44|12511.57|12391.57|12511.57|12391.57|12506.42|12386.42|10
1626224630000|2021-07-14 01:03:50|12512.55|12392.55|12523.18|12403.18|12523.18|12403.18|12512.55|12392.55|10
1626224640000|2021-07-14 01:04:00|12522.95|12402.95|12522.5|12402.5|12523.96|12403.96|12522.04|12402.04|10
1626224650000|2021-07-14 01:04:10|12523.82|12403.82|12530.53|12410.53|12530.53|12410.53|12523.82|12403.82|10
1626224660000|2021-07-14 01:04:20|12530.86|12410.86|12537.23|12417.23|12537.23|12417.23|12530.86|12410.86|10
1626224670000|2021-07-14 01:04:30|12537.15|12417.15|12538.93|12418.93|12539.07|12419.07|12537.15|12417.15|10
1626224680000|2021-07-14 01:04:40|12539.09|12419.09|12539.41|12419.41|12540.28|12420.28|12538.55|12418.55|9
1626224690000|2021-07-14 01:04:50|12539.65|12419.65|12540.66|12420.66|12541.59|12421.59|12539.65|12419.65|10
1626224700000|2021-07-14 01:05:00|12540.77|12420.77|12537.78|12417.78|12540.77|12420.77|12537.06|12417.06|10
1626224710000|2021-07-14 01:05:10|12538.1|12418.1|12534.18|12414.18|12538.2|12418.2|12534.18|12414.18|9
1626224720000|2021-07-14 01:05:20|12533.73|12413.73|12530.86|12410.86|12533.73|12413.73|12530.8|12410.8|10
1626224730000|2021-07-14 01:05:30|12530.94|12410.94|12526.22|12406.22|12530.94|12410.94|12526.22|12406.22|10
1626224740000|2021-07-14 01:05:40|12526.09|12406.09|12524.58|12404.58|12526.09|12406.09|12524.58|12404.58|10
1626224750000|2021-07-14 01:05:50|12524.52|12404.52|12524.09|12404.09|12525.73|12405.73|12524.01|12404.01|10
1626224760000|2021-07-14 01:06:00|12524.74|12404.74|12521.69|12401.69|12525.02|12405.02|12521.69|12401.69|10
1626224770000|2021-07-14 01:06:10|12521.41|12401.41|12517.95|12397.95|12521.41|12401.41|12517.2|12397.2|10
1626224780000|2021-07-14 01:06:20|12517.66|12397.66|12517.6|12397.6|12517.71|12397.71|12517.49|12397.49|10
1626224790000|2021-07-14 01:06:30|12516.35|12396.35|12517.62|12397.62|12517.66|12397.66|12516.35|12396.35|10
1626224800000|2021-07-14 01:06:40|12517.73|12397.73|12517.66|12397.66|12519.07|12399.07|12517.66|12397.66|10
1626224810000|2021-07-14 01:06:50|12518.49|12398.49|12515.73|12395.73|12518.49|12398.49|12515.67|12395.67|10
1626224820000|2021-07-14 01:07:00|12515.59|12395.59|12514.67|12394.67|12516.24|12396.24|12514.67|12394.67|9
1626224830000|2021-07-14 01:07:10|12515.51|12395.51|12515.44|12395.44|12515.77|12395.77|12515.35|12395.35|10
1626224840000|2021-07-14 01:07:20|12514.42|12394.42|12512.48|12392.48|12514.42|12394.42|12512.08|12392.08|10
1626224850000|2021-07-14 01:07:30|12512.43|12392.43|12511.31|12391.31|12512.72|12392.72|12511.31|12391.31|10
1626224860000|2021-07-14 01:07:40|12511.59|12391.59|12516.66|12396.66|12516.66|12396.66|12511.59|12391.59|10
1626224870000|2021-07-14 01:07:50|12516.32|12396.32|12519.94|12399.94|12519.94|12399.94|12516.16|12396.16|10
1626224880000|2021-07-14 01:08:00|12520.4|12400.4|12519.57|12399.57|12520.87|12400.87|12519.57|12399.57|9
1626224890000|2021-07-14 01:08:10|12520.41|12400.41|12518.72|12398.72|12520.41|12400.41|12518.72|12398.72|9
1626224900000|2021-07-14 01:08:20|12518.68|12398.68|12514.21|12394.21|12518.68|12398.68|12514.21|12394.21|10
1626224910000|2021-07-14 01:08:30|12513.86|12393.86|12510.81|12390.81|12513.86|12393.86|12510.71|12390.71|10
1626224920000|2021-07-14 01:08:40|12509.95|12389.95|12504.39|12384.39|12509.95|12389.95|12504.39|12384.39|10
1626224930000|2021-07-14 01:08:50|12504.09|12384.09|12492.62|12372.62|12504.09|12384.09|12492.62|12372.62|10
1626224940000|2021-07-14 01:09:00|12490.76|12370.76|12486.88|12366.88|12490.76|12370.76|12486.4|12366.4|10
1626224950000|2021-07-14 01:09:10|12486.81|12366.81|12487.77|12367.77|12488.62|12368.62|12486.81|12366.81|10
1626224960000|2021-07-14 01:09:20|12487.24|12367.24|12478.9|12358.9|12487.24|12367.24|12478.9|12358.9|10
1626224970000|2021-07-14 01:09:30|12478.89|12358.89|12472.4|12352.4|12478.89|12358.89|12472.4|12352.4|10
1626224980000|2021-07-14 01:09:40|12472.51|12352.51|12476.38|12356.38|12476.38|12356.38|12472.36|12352.36|10
1626224990000|2021-07-14 01:09:50|12475.41|12355.41|12480.3|12360.3|12480.3|12360.3|12475.41|12355.41|10
1626225000000|2021-07-14 01:10:00|12481.94|12361.94|12484.82|12364.82|12485.6|12365.6|12481.94|12361.94|10
1626225010000|2021-07-14 01:10:10|12484.65|12364.65|12487.04|12367.04|12487.31|12367.31|12484.49|12364.49|10
1626225020000|2021-07-14 01:10:20|12487|12367|12485.77|12365.77|12487.47|12367.47|12485.77|12365.77|10
1626225030000|2021-07-14 01:10:30|12485.27|12365.27|12479.98|12359.98|12485.27|12365.27|12479.98|12359.98|10
1626225040000|2021-07-14 01:10:40|12480.05|12360.05|12478.24|12358.24|12480.05|12360.05|12478.12|12358.12|10
1626225050000|2021-07-14 01:10:50|12477.75|12357.75|12478.79|12358.79|12478.79|12358.79|12477.21|12357.21|9
1626225060000|2021-07-14 01:11:00|12478.95|12358.95|12486.55|12366.55|12486.55|12366.55|12477.45|12357.45|10
1626225070000|2021-07-14 01:11:10|12485.81|12365.81|12462.98|12342.98|12485.81|12365.81|12462.37|12342.37|10
1626225080000|2021-07-14 01:11:20|12463.25|12343.25|12460.79|12340.79|12463.45|12343.45|12459.58|12339.58|10
1626225090000|2021-07-14 01:11:30|12460.9|12340.9|12465.33|12345.33|12465.83|12345.83|12460.71|12340.71|10
1626225100000|2021-07-14 01:11:40|12464.26|12344.26|12461.9|12341.9|12464.26|12344.26|12461.9|12341.9|10
1626225110000|2021-07-14 01:11:50|12461.71|12341.71|12460.08|12340.08|12461.71|12341.71|12460.08|12340.08|10
1626225120000|2021-07-14 01:12:00|12459.39|12339.39|12452.55|12332.55|12460.01|12340.01|12452.48|12332.48|9
1626225130000|2021-07-14 01:12:10|12452.65|12332.65|12442.35|12322.35|12452.65|12332.65|12442.35|12322.35|10
1626225140000|2021-07-14 01:12:20|12442.66|12322.66|12441.52|12321.52|12442.73|12322.73|12441.1|12321.1|10
1626225150000|2021-07-14 01:12:30|12441.32|12321.32|12427|12307|12441.32|12321.32|12427|12307|10
1626225160000|2021-07-14 01:12:40|12426.34|12306.34|12426.28|12306.28|12426.34|12306.34|12423.19|12303.19|10
1626225170000|2021-07-14 01:12:50|12426.43|12306.43|12425.83|12305.83|12427.03|12307.03|12425.14|12305.14|10
1626225180000|2021-07-14 01:13:00|12426.15|12306.15|12432.66|12312.66|12432.92|12312.92|12426.15|12306.15|10
1626225190000|2021-07-14 01:13:10|12441.06|12321.06|12441.76|12321.76|12442.76|12322.76|12441.06|12321.06|10
1626225200000|2021-07-14 01:13:20|12441.75|12321.75|12432.44|12312.44|12442.63|12322.63|12432.44|12312.44|10
1626225210000|2021-07-14 01:13:30|12430.27|12310.27|12433.28|12313.28|12433.28|12313.28|12430.27|12310.27|10
1626225220000|2021-07-14 01:13:40|12434.81|12314.81|12430.74|12310.74|12434.81|12314.81|12430.74|12310.74|10
1626225230000|2021-07-14 01:13:50|12429.58|12309.58|12429.8|12309.8|12429.8|12309.8|12428.43|12308.43|10
1626225240000|2021-07-14 01:14:00|12429.23|12309.23|12430.66|12310.66|12430.78|12310.78|12429.1|12309.1|10
1626225250000|2021-07-14 01:14:10|12430.9|12310.9|12431.74|12311.74|12432.37|12312.37|12430.9|12310.9|10
1626225260000|2021-07-14 01:14:20|12431.3|12311.3|12428.81|12308.81|12437.68|12317.68|12428.38|12308.38|10
1626225270000|2021-07-14 01:14:30|12428.5|12308.5|12417.18|12297.18|12428.5|12308.5|12417.18|12297.18|10
1626225280000|2021-07-14 01:14:40|12416.02|12296.02|12409.23|12289.23|12416.02|12296.02|12409.05|12289.05|10
1626225290000|2021-07-14 01:14:50|12409.16|12289.16|12408.69|12288.69|12410.42|12290.42|12408.69|12288.69|10
1626225300000|2021-07-14 01:15:00|12408.47|12288.47|12410.93|12290.93|12410.93|12290.93|12407.39|12287.39|10
1626225310000|2021-07-14 01:15:10|12419.4|12299.4|12426.14|12306.14|12426.14|12306.14|12418.82|12298.82|10
1626225320000|2021-07-14 01:15:20|12425.84|12305.84|12433.15|12313.15|12434.2|12314.2|12425.4|12305.4|10
1626225330000|2021-07-14 01:15:30|12434.45|12314.45|12428.05|12308.05|12435.37|12315.37|12427.88|12307.88|10
1626225340000|2021-07-14 01:15:40|12427.71|12307.71|12431.67|12311.67|12431.67|12311.67|12427.71|12307.71|10
1626225350000|2021-07-14 01:15:50|12432|12312|12446.73|12326.73|12446.73|12326.73|12432|12312|10
1626225360000|2021-07-14 01:16:00|12448.61|12328.61|12447.11|12327.11|12449.4|12329.4|12445.84|12325.84|10
1626225370000|2021-07-14 01:16:10|12447.03|12327.03|12447.33|12327.33|12447.39|12327.39|12446.41|12326.41|10
1626225380000|2021-07-14 01:16:20|12447.46|12327.46|12447.42|12327.42|12448.81|12328.81|12447.3|12327.3|10
1626225390000|2021-07-14 01:16:30|12446.97|12326.97|12442.92|12322.92|12446.97|12326.97|12442.92|12322.92|10
1626225400000|2021-07-14 01:16:40|12443.07|12323.07|12438.12|12318.12|12443.07|12323.07|12438.12|12318.12|10
1626225410000|2021-07-14 01:16:50|12437.68|12317.68|12433.43|12313.43|12437.87|12317.87|12433.4|12313.4|10
1626225420000|2021-07-14 01:17:00|12432.94|12312.94|12428.99|12308.99|12432.94|12312.94|12428.78|12308.78|10
1626225430000|2021-07-14 01:17:10|12428.21|12308.21|12426.42|12306.42|12428.55|12308.55|12426.42|12306.42|10
1626225440000|2021-07-14 01:17:20|12427.47|12307.47|12430.26|12310.26|12430.26|12310.26|12427.47|12307.47|10
1626225450000|2021-07-14 01:17:30|12430.17|12310.17|12429.95|12309.95|12430.77|12310.77|12428.88|12308.88|10
1626225460000|2021-07-14 01:17:40|12430.13|12310.13|12429.69|12309.69|12431.3|12311.3|12429.69|12309.69|10
1626225470000|2021-07-14 01:17:50|12429.73|12309.73|12430.07|12310.07|12430.83|12310.83|12429.61|12309.61|10
1626225480000|2021-07-14 01:18:00|12430.24|12310.24|12434.25|12314.25|12434.73|12314.73|12430.19|12310.19|10
1626225490000|2021-07-14 01:18:10|12434.16|12314.16|12436.64|12316.64|12436.64|12316.64|12434.16|12314.16|10
1626225500000|2021-07-14 01:18:20|12437.13|12317.13|12439.36|12319.36|12439.36|12319.36|12437.13|12317.13|10
1626225510000|2021-07-14 01:18:30|12439.32|12319.32|12441.59|12321.59|12441.59|12321.59|12439.32|12319.32|10
1626225520000|2021-07-14 01:18:40|12441.62|12321.62|12443.02|12323.02|12443.02|12323.02|12441.62|12321.62|10
1626225530000|2021-07-14 01:18:50|12442.87|12322.87|12444|12324|12444|12324|12441.97|12321.97|10
1626225540000|2021-07-14 01:19:00|12445.2|12325.2|12445.1|12325.1|12445.51|12325.51|12444.9|12324.9|10
1626225550000|2021-07-14 01:19:10|12444.67|12324.67|12444.22|12324.22|12445.42|12325.42|12444.22|12324.22|10
1626225560000|2021-07-14 01:19:20|12444.33|12324.33|12443.49|12323.49|12444.33|12324.33|12443.47|12323.47|10
1626225570000|2021-07-14 01:19:30|12444.14|12324.14|12443.48|12323.48|12444.2|12324.2|12443.48|12323.48|10
1626225580000|2021-07-14 01:19:40|12443.65|12323.65|12449.06|12329.06|12449.06|12329.06|12443.65|12323.65|9
1626225590000|2021-07-14 01:19:50|12449.14|12329.14|12449.78|12329.78|12450.38|12330.38|12449.14|12329.14|10
1626225600000|2021-07-14 01:20:00|12450.26|12330.26|12451.38|12331.38|12451.38|12331.38|12450.26|12330.26|10
1626225610000|2021-07-14 01:20:10|12451|12331|12452.66|12332.66|12452.66|12332.66|12450.81|12330.81|10
1626225620000|2021-07-14 01:20:20|12452.92|12332.92|12456.32|12336.32|12456.32|12336.32|12452.92|12332.92|10
1626225630000|2021-07-14 01:20:30|12457.25|12337.25|12463.41|12343.41|12463.41|12343.41|12457.25|12337.25|10
1626225640000|2021-07-14 01:20:40|12463.34|12343.34|12470.73|12350.73|12470.73|12350.73|12463.34|12343.34|10
1626225650000|2021-07-14 01:20:50|12470.03|12350.03|12473.92|12353.92|12473.92|12353.92|12469.58|12349.58|10
1626225660000|2021-07-14 01:21:00|12473.31|12353.31|12474.32|12354.32|12474.32|12354.32|12473.27|12353.27|10
1626225670000|2021-07-14 01:21:10|12474.13|12354.13|12475.18|12355.18|12475.18|12355.18|12473.28|12353.28|10
1626225680000|2021-07-14 01:21:20|12474.93|12354.93|12475.75|12355.75|12475.75|12355.75|12473.98|12353.98|10
1626225690000|2021-07-14 01:21:30|12476.01|12356.01|12476.58|12356.58|12477.03|12357.03|12475.97|12355.97|10
1626225700000|2021-07-14 01:21:40|12476.35|12356.35|12475.1|12355.1|12476.93|12356.93|12475.1|12355.1|10
1626225710000|2021-07-14 01:21:50|12475.22|12355.22|12474.71|12354.71|12475.22|12355.22|12474.11|12354.11|10
1626225720000|2021-07-14 01:22:00|12474.74|12354.74|12473.95|12353.95|12475.33|12355.33|12473.95|12353.95|10
1626225730000|2021-07-14 01:22:10|12474.03|12354.03|12476.11|12356.11|12476.11|12356.11|12473.72|12353.72|10
1626225740000|2021-07-14 01:22:20|12476.09|12356.09|12474.8|12354.8|12476.27|12356.27|12474.8|12354.8|9
1626225750000|2021-07-14 01:22:30|12475.09|12355.09|12474.72|12354.72|12476|12356|12474.72|12354.72|9
1626225760000|2021-07-14 01:22:40|12474.4|12354.4|12471.39|12351.39|12474.4|12354.4|12471.39|12351.39|10
1626225770000|2021-07-14 01:22:50|12470.72|12350.72|12466.53|12346.53|12470.72|12350.72|12466.53|12346.53|10
1626225780000|2021-07-14 01:23:00|12466.49|12346.49|12466.8|12346.8|12466.95|12346.95|12465.2|12345.2|10
1626225790000|2021-07-14 01:23:10|12466.7|12346.7|12466.57|12346.57|12466.75|12346.75|12465.96|12345.96|8
1626225800000|2021-07-14 01:23:20|12466.4|12346.4|12467.46|12347.46|12468.04|12348.04|12466.4|12346.4|9
1626225810000|2021-07-14 01:23:30|12466.87|12346.87|12470.27|12350.27|12470.27|12350.27|12466.87|12346.87|10
1626225820000|2021-07-14 01:23:40|12471.13|12351.13|12473.05|12353.05|12473.48|12353.48|12471.06|12351.06|10
1626225830000|2021-07-14 01:23:50|12473.23|12353.23|12473.99|12353.99|12473.99|12353.99|12472.56|12352.56|10
1626225840000|2021-07-14 01:24:00|12474.04|12354.04|12476.95|12356.95|12476.95|12356.95|12474.04|12354.04|10
1626225850000|2021-07-14 01:24:10|12477.36|12357.36|12478.31|12358.31|12479.05|12359.05|12477.18|12357.18|10
1626225860000|2021-07-14 01:24:20|12478.3|12358.3|12480.12|12360.12|12480.18|12360.18|12478.3|12358.3|10
1626225870000|2021-07-14 01:24:30|12480.73|12360.73|12481.82|12361.82|12481.82|12361.82|12480.73|12360.73|9
1626225880000|2021-07-14 01:24:40|12482.48|12362.48|12484.24|12364.24|12484.24|12364.24|12482.12|12362.12|10
1626225890000|2021-07-14 01:24:50|12484.56|12364.56|12484.86|12364.86|12485.12|12365.12|12484.03|12364.03|10
1626225900000|2021-07-14 01:25:00|12484.77|12364.77|12481.47|12361.47|12484.77|12364.77|12481.47|12361.47|10
1626225910000|2021-07-14 01:25:10|12481.86|12361.86|12480.56|12360.56|12481.86|12361.86|12480.56|12360.56|10
1626225920000|2021-07-14 01:25:20|12480.43|12360.43|12479.1|12359.1|12480.45|12360.45|12479.1|12359.1|9
1626225930000|2021-07-14 01:25:30|12479.12|12359.12|12478.77|12358.77|12479.17|12359.17|12478.05|12358.05|9
1626225940000|2021-07-14 01:25:40|12478.68|12358.68|12477.37|12357.37|12478.76|12358.76|12477.37|12357.37|9
1626225950000|2021-07-14 01:25:50|12477.56|12357.56|12478.39|12358.39|12478.84|12358.84|12477.56|12357.56|9
1626225960000|2021-07-14 01:26:00|12478.67|12358.67|12480.46|12360.46|12480.59|12360.59|12478.67|12358.67|10
1626225970000|2021-07-14 01:26:10|12480.45|12360.45|12481.63|12361.63|12481.63|12361.63|12480.45|12360.45|9
1626225980000|2021-07-14 01:26:20|12481.54|12361.54|12479.29|12359.29|12482.03|12362.03|12479.29|12359.29|10
1626225990000|2021-07-14 01:26:30|12478.82|12358.82|12474.96|12354.96|12478.83|12358.83|12474.96|12354.96|10
1626226000000|2021-07-14 01:26:40|12474.48|12354.48|12473.04|12353.04|12474.71|12354.71|12472.59|12352.59|9
1626226010000|2021-07-14 01:26:50|12472.93|12352.93|12468.95|12348.95|12472.93|12352.93|12468.95|12348.95|10
1626226020000|2021-07-14 01:27:00|12468.72|12348.72|12465.94|12345.94|12468.72|12348.72|12465.94|12345.94|10
1626226030000|2021-07-14 01:27:10|12464.78|12344.78|12463.02|12343.02|12464.78|12344.78|12462.93|12342.93|9
1626226040000|2021-07-14 01:27:20|12462.91|12342.91|12465.85|12345.85|12465.85|12345.85|12462.91|12342.91|10
1626226050000|2021-07-14 01:27:30|12465.84|12345.84|12467.79|12347.79|12467.79|12347.79|12465.57|12345.57|10
1626226060000|2021-07-14 01:27:40|12468.85|12348.85|12469.85|12349.85|12469.85|12349.85|12468.81|12348.81|10
1626226070000|2021-07-14 01:27:50|12470.16|12350.16|12471.71|12351.71|12471.71|12351.71|12470|12350|10
1626226080000|2021-07-14 01:28:00|12471.13|12351.13|12469.28|12349.28|12471.18|12351.18|12469.21|12349.21|10
1626226090000|2021-07-14 01:28:10|12469.19|12349.19|12467.03|12347.03|12469.25|12349.25|12465.98|12345.98|10
1626226100000|2021-07-14 01:28:20|12466.7|12346.7|12463.18|12343.18|12466.7|12346.7|12463.18|12343.18|10
1626226110000|2021-07-14 01:28:30|12462.96|12342.96|12462.17|12342.17|12463.14|12343.14|12462.17|12342.17|10
1626226120000|2021-07-14 01:28:40|12462.22|12342.22|12462.8|12342.8|12463.37|12343.37|12461.93|12341.93|10
1626226130000|2021-07-14 01:28:50|12463.45|12343.45|12463.61|12343.61|12463.61|12343.61|12462.25|12342.25|9
1626226140000|2021-07-14 01:29:00|12463.52|12343.52|12460.19|12340.19|12463.52|12343.52|12460.19|12340.19|10
1626226150000|2021-07-14 01:29:10|12459.38|12339.38|12457.9|12337.9|12459.38|12339.38|12456.77|12336.77|10
1626226160000|2021-07-14 01:29:20|12457.98|12337.98|12459.93|12339.93|12459.93|12339.93|12457.98|12337.98|10
1626226170000|2021-07-14 01:29:30|12459.87|12339.87|12459.84|12339.84|12460.35|12340.35|12459.64|12339.64|10
1626226180000|2021-07-14 01:29:40|12459.83|12339.83|12460|12340|12460.54|12340.54|12459.83|12339.83|10
1626226190000|2021-07-14 01:29:50|12460.47|12340.47|12461.39|12341.39|12461.39|12341.39|12460.16|12340.16|9
1626226200000|2021-07-14 01:30:00|12461.78|12341.78|12462.49|12342.49|12463.15|12343.15|12461.78|12341.78|8
1626226210000|2021-07-14 01:30:10|12462.48|12342.48|12462.19|12342.19|12462.9|12342.9|12462.18|12342.18|10
1626226220000|2021-07-14 01:30:20|12460.59|12340.59|12456.22|12336.22|12461.08|12341.08|12456.22|12336.22|10
1626226230000|2021-07-14 01:30:30|12456.16|12336.16|12455.93|12335.93|12456.47|12336.47|12455.78|12335.78|10
1626226240000|2021-07-14 01:30:40|12455.66|12335.66|12454.14|12334.14|12455.66|12335.66|12453.51|12333.51|10
1626226250000|2021-07-14 01:30:50|12454.23|12334.23|12448.64|12328.64|12454.23|12334.23|12448.64|12328.64|10
1626226260000|2021-07-14 01:31:00|12449.56|12329.56|12443.56|12323.56|12449.56|12329.56|12443.56|12323.56|10
1626226270000|2021-07-14 01:31:10|12443.22|12323.22|12444.69|12324.69|12444.7|12324.7|12443.22|12323.22|10
1626226280000|2021-07-14 01:31:20|12444.38|12324.38|12446.98|12326.98|12447.88|12327.88|12444.38|12324.38|10
1626226290000|2021-07-14 01:31:30|12447.03|12327.03|12447.49|12327.49|12447.53|12327.53|12446.84|12326.84|10
1626226300000|2021-07-14 01:31:40|12447.41|12327.41|12445.95|12325.95|12447.41|12327.41|12445.69|12325.69|8
1626226310000|2021-07-14 01:31:50|12445.91|12325.91|12445.19|12325.19|12446.53|12326.53|12445.19|12325.19|10
1626226320000|2021-07-14 01:32:00|12445.41|12325.41|12446.21|12326.21|12446.34|12326.34|12445.25|12325.25|9
1626226330000|2021-07-14 01:32:10|12446.87|12326.87|12449.25|12329.25|12449.25|12329.25|12446.87|12326.87|10
1626226340000|2021-07-14 01:32:20|12449.09|12329.09|12450.37|12330.37|12450.37|12330.37|12448.57|12328.57|10
1626226350000|2021-07-14 01:32:30|12451.24|12331.24|12452.33|12332.33|12452.33|12332.33|12451.06|12331.06|10
1626226360000|2021-07-14 01:32:40|12452.25|12332.25|12454.86|12334.86|12454.86|12334.86|12451.43|12331.43|10
1626226370000|2021-07-14 01:32:50|12455.84|12335.84|12458.18|12338.18|12458.18|12338.18|12455.84|12335.84|9
1626226380000|2021-07-14 01:33:00|12458.35|12338.35|12463.38|12343.38|12463.38|12343.38|12458.35|12338.35|10
1626226390000|2021-07-14 01:33:10|12463.66|12343.66|12464.44|12344.44|12466.69|12346.69|12463.66|12343.66|10
1626226400000|2021-07-14 01:33:20|12466.5|12346.5|12459.25|12339.25|12466.53|12346.53|12459.25|12339.25|10
1626226410000|2021-07-14 01:33:30|12459.79|12339.79|12457.06|12337.06|12459.79|12339.79|12457.06|12337.06|10
1626226420000|2021-07-14 01:33:40|12456.65|12336.65|12453.42|12333.42|12456.65|12336.65|12453.42|12333.42|10
1626226430000|2021-07-14 01:33:50|12453.37|12333.37|12449.9|12329.9|12453.37|12333.37|12449.9|12329.9|10
1626226440000|2021-07-14 01:34:00|12449.14|12329.14|12449.48|12329.48|12449.48|12329.48|12448.95|12328.95|10
1626226450000|2021-07-14 01:34:10|12449.93|12329.93|12450.94|12330.94|12450.94|12330.94|12449.93|12329.93|10
1626226460000|2021-07-14 01:34:20|12451.03|12331.03|12454.79|12334.79|12454.79|12334.79|12451.03|12331.03|10
1626226470000|2021-07-14 01:34:30|12454.64|12334.64|12458.04|12338.04|12458.04|12338.04|12454.64|12334.64|10
1626226480000|2021-07-14 01:34:40|12458.32|12338.32|12460.94|12340.94|12461.67|12341.67|12458.32|12338.32|10
1626226490000|2021-07-14 01:34:50|12461.26|12341.26|12461.88|12341.88|12462.01|12342.01|12460.92|12340.92|10
1626226500000|2021-07-14 01:35:00|12461.96|12341.96|12465.47|12345.47|12465.65|12345.65|12461.96|12341.96|10
1626226510000|2021-07-14 01:35:10|12465.57|12345.57|12469.21|12349.21|12469.21|12349.21|12465.57|12345.57|10
1626226520000|2021-07-14 01:35:20|12470.59|12350.59|12475.44|12355.44|12475.44|12355.44|12470.59|12350.59|9
1626226530000|2021-07-14 01:35:30|12475.79|12355.79|12477.85|12357.85|12477.85|12357.85|12475.79|12355.79|10
1626226540000|2021-07-14 01:35:40|12477.97|12357.97|12481.13|12361.13|12481.13|12361.13|12477.96|12357.96|10
1626226550000|2021-07-14 01:35:50|12482.79|12362.79|12496.13|12376.13|12496.13|12376.13|12481.83|12361.83|10
1626226560000|2021-07-14 01:36:00|12496.83|12376.83|12499.26|12379.26|12499.32|12379.32|12496.83|12376.83|10
1626226570000|2021-07-14 01:36:10|12501.49|12381.49|12499.84|12379.84|12503.09|12383.09|12499.84|12379.84|9
1626226580000|2021-07-14 01:36:20|12499.59|12379.59|12498.28|12378.28|12500.56|12380.56|12498.24|12378.24|10
1626226590000|2021-07-14 01:36:30|12497.97|12377.97|12497.6|12377.6|12497.98|12377.98|12496.87|12376.87|10
1626226600000|2021-07-14 01:36:40|12498.59|12378.59|12501.55|12381.55|12501.55|12381.55|12497.68|12377.68|10
1626226610000|2021-07-14 01:36:50|12501.68|12381.68|12503.19|12383.19|12503.19|12383.19|12501.2|12381.2|9
1626226620000|2021-07-14 01:37:00|12504.23|12384.23|12510.52|12390.52|12510.52|12390.52|12503.76|12383.76|10
1626226630000|2021-07-14 01:37:10|12510.28|12390.28|12511.45|12391.45|12511.45|12391.45|12509.85|12389.85|10
1626226640000|2021-07-14 01:37:20|12511.41|12391.41|12509.13|12389.13|12511.9|12391.9|12509.13|12389.13|10
1626226650000|2021-07-14 01:37:30|12509.25|12389.25|12509.76|12389.76|12510.04|12390.04|12509.23|12389.23|9
1626226660000|2021-07-14 01:37:40|12509.69|12389.69|12507.49|12387.49|12509.71|12389.71|12507.37|12387.37|9
1626226670000|2021-07-14 01:37:50|12507.87|12387.87|12508.18|12388.18|12508.35|12388.35|12507.68|12387.68|10
1626226680000|2021-07-14 01:38:00|12508.13|12388.13|12510.69|12390.69|12510.69|12390.69|12508|12388|10
1626226690000|2021-07-14 01:38:10|12510.6|12390.6|12512.88|12392.88|12512.95|12392.95|12510.6|12390.6|10
1626226700000|2021-07-14 01:38:20|12513.35|12393.35|12514.54|12394.54|12514.54|12394.54|12513.07|12393.07|10
1626226710000|2021-07-14 01:38:30|12515.13|12395.13|12520.83|12400.83|12520.83|12400.83|12514.49|12394.49|10
1626226720000|2021-07-14 01:38:40|12520.75|12400.75|12523.85|12403.85|12523.97|12403.97|12520.11|12400.11|10
1626226730000|2021-07-14 01:38:50|12522.98|12402.98|12527.64|12407.64|12527.64|12407.64|12522.98|12402.98|10
1626226740000|2021-07-14 01:39:00|12527.76|12407.76|12529.83|12409.83|12530.56|12410.56|12522.74|12402.74|10
1626226750000|2021-07-14 01:39:10|12530.95|12410.95|12529.23|12409.23|12530.95|12410.95|12529.23|12409.23|10
1626226760000|2021-07-14 01:39:20|12529.32|12409.32|12529.22|12409.22|12529.98|12409.98|12528.89|12408.89|10
1626226770000|2021-07-14 01:39:30|12528.71|12408.71|12526.61|12406.61|12528.71|12408.71|12526.61|12406.61|10
1626226780000|2021-07-14 01:39:40|12526.73|12406.73|12526.5|12406.5|12527.96|12407.96|12526.43|12406.43|10
1626226790000|2021-07-14 01:39:50|12526.38|12406.38|12528.18|12408.18|12528.18|12408.18|12525.95|12405.95|10
1626226800000|2021-07-14 01:40:00|12528.37|12408.37|12530.08|12410.08|12530.08|12410.08|12528.37|12408.37|10
1626226810000|2021-07-14 01:40:10|12529.12|12409.12|12529.1|12409.1|12529.92|12409.92|12529.1|12409.1|9
1626226820000|2021-07-14 01:40:20|12529.11|12409.11|12528.52|12408.52|12529.79|12409.79|12528.52|12408.52|10
1626226830000|2021-07-14 01:40:30|12528.44|12408.44|12526.62|12406.62|12528.44|12408.44|12526.62|12406.62|9
1626226840000|2021-07-14 01:40:40|12526.64|12406.64|12526.16|12406.16|12526.85|12406.85|12525.92|12405.92|10
1626226850000|2021-07-14 01:40:50|12524.39|12404.39|12522.99|12402.99|12524.79|12404.79|12522.79|12402.79|10
1626226860000|2021-07-14 01:41:00|12522.86|12402.86|12523.07|12403.07|12523.41|12403.41|12522.54|12402.54|10
1626226870000|2021-07-14 01:41:10|12522.8|12402.8|12525.06|12405.06|12525.06|12405.06|12522.78|12402.78|9
1626226880000|2021-07-14 01:41:20|12525.07|12405.07|12523.11|12403.11|12525.07|12405.07|12522.92|12402.92|8
1626226890000|2021-07-14 01:41:30|12523.16|12403.16|12524.02|12404.02|12524.48|12404.48|12523.03|12403.03|10
1626226900000|2021-07-14 01:41:40|12523.82|12403.82|12524.69|12404.69|12524.69|12404.69|12523.82|12403.82|9
1626226910000|2021-07-14 01:41:50|12524.65|12404.65|12523.88|12403.88|12525.24|12405.24|12523.88|12403.88|10
1626226920000|2021-07-14 01:42:00|12523.89|12403.89|12523.37|12403.37|12523.89|12403.89|12522.62|12402.62|9
1626226930000|2021-07-14 01:42:10|12523.18|12403.18|12523.73|12403.73|12523.73|12403.73|12522.83|12402.83|9
1626226940000|2021-07-14 01:42:20|12524.09|12404.09|12525.1|12405.1|12525.4|12405.4|12524.09|12404.09|10
1626226950000|2021-07-14 01:42:30|12525.03|12405.03|12528.05|12408.05|12528.05|12408.05|12525.03|12405.03|9
1626226960000|2021-07-14 01:42:40|12528.25|12408.25|12529.6|12409.6|12529.74|12409.74|12528.25|12408.25|10
1626226970000|2021-07-14 01:42:50|12529.98|12409.98|12531.66|12411.66|12531.66|12411.66|12529.98|12409.98|10
1626226980000|2021-07-14 01:43:00|12531.95|12411.95|12532.15|12412.15|12533.44|12413.44|12531.78|12411.78|10
1626226990000|2021-07-14 01:43:10|12532.37|12412.37|12530.82|12410.82|12532.4|12412.4|12530.82|12410.82|9
1626227000000|2021-07-14 01:43:20|12530.55|12410.55|12530.12|12410.12|12531.53|12411.53|12530.12|12410.12|10
1626227010000|2021-07-14 01:43:30|12529.53|12409.53|12531.89|12411.89|12531.89|12411.89|12529.53|12409.53|10
1626227020000|2021-07-14 01:43:40|12531.52|12411.52|12530.77|12410.77|12531.78|12411.78|12530.77|12410.77|9
1626227030000|2021-07-14 01:43:50|12530.82|12410.82|12531.89|12411.89|12531.9|12411.9|12530.51|12410.51|10
1626227040000|2021-07-14 01:44:00|12531.97|12411.97|12533.83|12413.83|12533.83|12413.83|12531.89|12411.89|10
1626227050000|2021-07-14 01:44:10|12534.05|12414.05|12534.58|12414.58|12534.58|12414.58|12534.01|12414.01|9
1626227060000|2021-07-14 01:44:20|12534.31|12414.31|12536.71|12416.71|12536.71|12416.71|12534.15|12414.15|10
1626227070000|2021-07-14 01:44:30|12537.2|12417.2|12540.06|12420.06|12540.06|12420.06|12537.2|12417.2|10
1626227080000|2021-07-14 01:44:40|12540.12|12420.12|12543.2|12423.2|12543.2|12423.2|12540.12|12420.12|10
1626227090000|2021-07-14 01:44:50|12543.01|12423.01|12543|12423|12543.83|12423.83|12542.55|12422.55|10
1626227100000|2021-07-14 01:45:00|12542.96|12422.96|12538.68|12418.68|12542.96|12422.96|12538.68|12418.68|10
1626227110000|2021-07-14 01:45:10|12537.17|12417.17|12536.45|12416.45|12537.69|12417.69|12536.38|12416.38|10
1626227120000|2021-07-14 01:45:20|12536.43|12416.43|12536.93|12416.93|12536.93|12416.93|12536.2|12416.2|10
1626227130000|2021-07-14 01:45:30|12536.97|12416.97|12541.28|12421.28|12541.28|12421.28|12536.65|12416.65|10
1626227140000|2021-07-14 01:45:40|12541.71|12421.71|12547.56|12427.56|12547.56|12427.56|12541.71|12421.71|10
1626227150000|2021-07-14 01:45:50|12547.58|12427.58|12548.25|12428.25|12549.63|12429.63|12547.58|12427.58|10
1626227160000|2021-07-14 01:46:00|12547.95|12427.95|12547.64|12427.64|12548.58|12428.58|12547.64|12427.64|10
1626227170000|2021-07-14 01:46:10|12547.81|12427.81|12547.37|12427.37|12548.57|12428.57|12547.37|12427.37|10
1626227180000|2021-07-14 01:46:20|12546.33|12426.33|12546.04|12426.04|12546.37|12426.37|12544.34|12424.34|10
1626227190000|2021-07-14 01:46:30|12545.68|12425.68|12544.59|12424.59|12545.68|12425.68|12544.59|12424.59|9
1626227200000|2021-07-14 01:46:40|12544.54|12424.54|12545.87|12425.87|12545.87|12425.87|12544.4|12424.4|10
1626227210000|2021-07-14 01:46:50|12545.85|12425.85|12548.21|12428.21|12548.21|12428.21|12545.56|12425.56|10
1626227220000|2021-07-14 01:47:00|12549.78|12429.78|12551.98|12431.98|12551.98|12431.98|12549.27|12429.27|10
1626227230000|2021-07-14 01:47:10|12551.99|12431.99|12557.2|12437.2|12557.2|12437.2|12551.99|12431.99|10
1626227240000|2021-07-14 01:47:20|12557.77|12437.77|12560.14|12440.14|12560.14|12440.14|12557.37|12437.37|10
1626227250000|2021-07-14 01:47:30|12560.13|12440.13|12561.76|12441.76|12561.76|12441.76|12559.73|12439.73|10
1626227260000|2021-07-14 01:47:40|12561.85|12441.85|12562.63|12442.63|12562.63|12442.63|12561.85|12441.85|10
1626227270000|2021-07-14 01:47:50|12562.69|12442.69|12563.45|12443.45|12563.45|12443.45|12562.09|12442.09|10
1626227280000|2021-07-14 01:48:00|12562.44|12442.44|12565.37|12445.37|12565.37|12445.37|12562.44|12442.44|10
1626227290000|2021-07-14 01:48:10|12565.51|12445.51|12571.78|12451.78|12571.78|12451.78|12565.47|12445.47|10
1626227300000|2021-07-14 01:48:20|12572|12452|12575.55|12455.55|12575.55|12455.55|12572|12452|10
1626227310000|2021-07-14 01:48:30|12575.92|12455.92|12578.53|12458.53|12578.53|12458.53|12575.92|12455.92|10
1626227320000|2021-07-14 01:48:40|12578.76|12458.76|12579.46|12459.46|12579.76|12459.76|12578.76|12458.76|10
1626227330000|2021-07-14 01:48:50|12579.25|12459.25|12575.88|12455.88|12579.25|12459.25|12575.88|12455.88|10
1626227340000|2021-07-14 01:49:00|12575.27|12455.27|12573.11|12453.11|12575.43|12455.43|12573.11|12453.11|10
1626227350000|2021-07-14 01:49:10|12572.97|12452.97|12571.23|12451.23|12572.97|12452.97|12571.23|12451.23|10
1626227360000|2021-07-14 01:49:20|12571.26|12451.26|12566.04|12446.04|12571.93|12451.93|12566.04|12446.04|10
1626227370000|2021-07-14 01:49:30|12565.5|12445.5|12561.54|12441.54|12565.5|12445.5|12561.54|12441.54|10
1626227380000|2021-07-14 01:49:40|12561.67|12441.67|12560.48|12440.48|12561.7|12441.7|12560.47|12440.47|10
1626227390000|2021-07-14 01:49:50|12559.33|12439.33|12558.27|12438.27|12559.33|12439.33|12558.26|12438.26|10
1626227400000|2021-07-14 01:50:00|12558.3|12438.3|12557.74|12437.74|12558.89|12438.89|12557.54|12437.54|10
1626227410000|2021-07-14 01:50:10|12557.68|12437.68|12555.73|12435.73|12557.68|12437.68|12555.53|12435.53|9
1626227420000|2021-07-14 01:50:20|12555.68|12435.68|12554.24|12434.24|12556.46|12436.46|12554.24|12434.24|8
1626227430000|2021-07-14 01:50:30|12554.29|12434.29|12554.08|12434.08|12555.24|12435.24|12554.08|12434.08|10
1626227440000|2021-07-14 01:50:40|12554.36|12434.36|12551.75|12431.75|12554.36|12434.36|12551.75|12431.75|10
1626227450000|2021-07-14 01:50:50|12551.6|12431.6|12549.54|12429.54|12551.6|12431.6|12549.54|12429.54|10
1626227460000|2021-07-14 01:51:00|12549.47|12429.47|12545.93|12425.93|12549.47|12429.47|12545.93|12425.93|10
1626227470000|2021-07-14 01:51:10|12544.53|12424.53|12544.06|12424.06|12544.53|12424.53|12543.78|12423.78|10
1626227480000|2021-07-14 01:51:20|12545.02|12425.02|12547.85|12427.85|12547.85|12427.85|12545.02|12425.02|9
1626227490000|2021-07-14 01:51:30|12549.45|12429.45|12550.36|12430.36|12550.93|12430.93|12549.45|12429.45|10
1626227500000|2021-07-14 01:51:40|12550.32|12430.32|12548.85|12428.85|12550.5|12430.5|12548.85|12428.85|9
1626227510000|2021-07-14 01:51:50|12548.51|12428.51|12550.79|12430.79|12550.79|12430.79|12548.35|12428.35|9
1626227520000|2021-07-14 01:52:00|12550.71|12430.71|12550.29|12430.29|12550.86|12430.86|12549.39|12429.39|10
1626227530000|2021-07-14 01:52:10|12549.02|12429.02|12548.06|12428.06|12549.02|12429.02|12547.55|12427.55|10
1626227540000|2021-07-14 01:52:20|12547.92|12427.92|12547.45|12427.45|12547.92|12427.92|12546.76|12426.76|7
1626227550000|2021-07-14 01:52:30|12547.37|12427.37|12547.01|12427.01|12547.37|12427.37|12546.38|12426.38|8
1626227560000|2021-07-14 01:52:40|12547.09|12427.09|12547.89|12427.89|12548.37|12428.37|12547.09|12427.09|6
1626227570000|2021-07-14 01:52:50|12547.36|12427.36|12546.32|12426.32|12547.49|12427.49|12546.13|12426.13|9
1626227580000|2021-07-14 01:53:00|12546.49|12426.49|12547.24|12427.24|12547.27|12427.27|12546.31|12426.31|9
1626227590000|2021-07-14 01:53:10|12547.61|12427.61|12546.31|12426.31|12547.61|12427.61|12545.55|12425.55|9
1626227600000|2021-07-14 01:53:20|12546.26|12426.26|12546.91|12426.91|12547.7|12427.7|12546.23|12426.23|9
1626227610000|2021-07-14 01:53:30|12545.65|12425.65|12545.77|12425.77|12546.13|12426.13|12544.94|12424.94|10
1626227620000|2021-07-14 01:53:40|12545.66|12425.66|12544.6|12424.6|12545.66|12425.66|12544.6|12424.6|9
1626227630000|2021-07-14 01:53:50|12544.49|12424.49|12542.63|12422.63|12544.49|12424.49|12541.92|12421.92|10
1626227640000|2021-07-14 01:54:00|12542.42|12422.42|12541.53|12421.53|12542.42|12422.42|12541.28|12421.28|10
1626227650000|2021-07-14 01:54:10|12541.47|12421.47|12540.69|12420.69|12541.47|12421.47|12540.69|12420.69|8
1626227660000|2021-07-14 01:54:20|12539.74|12419.74|12538.98|12418.98|12540.4|12420.4|12538.98|12418.98|6
1626227670000|2021-07-14 01:54:30|12539.8|12419.8|12537.79|12417.79|12539.8|12419.8|12537.79|12417.79|9
1626227680000|2021-07-14 01:54:40|12537.56|12417.56|12535.78|12415.78|12537.56|12417.56|12535.37|12415.37|10
1626227690000|2021-07-14 01:54:50|12535.66|12415.66|12532.92|12412.92|12535.66|12415.66|12532.92|12412.92|10
1626227700000|2021-07-14 01:55:00|12531.89|12411.89|12529.62|12409.62|12531.98|12411.98|12529.62|12409.62|10
1626227710000|2021-07-14 01:55:10|12529.25|12409.25|12528.43|12408.43|12529.27|12409.27|12528.43|12408.43|9
1626227720000|2021-07-14 01:55:20|12528.74|12408.74|12527.76|12407.76|12528.74|12408.74|12527.68|12407.68|9
1626227730000|2021-07-14 01:55:30|12527.89|12407.89|12527.61|12407.61|12528.26|12408.26|12527.61|12407.61|6
1626227740000|2021-07-14 01:55:40|12527.57|12407.57|12528.6|12408.6|12528.69|12408.69|12527.57|12407.57|9
1626227750000|2021-07-14 01:55:50|12528.98|12408.98|12527.37|12407.37|12528.98|12408.98|12527.37|12407.37|10
1626227760000|2021-07-14 01:56:00|12527.36|12407.36|12526.37|12406.37|12527.36|12407.36|12526.37|12406.37|10
1626227770000|2021-07-14 01:56:10|12525.96|12405.96|12526.66|12406.66|12526.92|12406.92|12525.96|12405.96|8
1626227780000|2021-07-14 01:56:20|12527.05|12407.05|12526.67|12406.67|12527.05|12407.05|12526.15|12406.15|8
1626227790000|2021-07-14 01:56:30|12526.84|12406.84|12524.37|12404.37|12526.84|12406.84|12524.37|12404.37|8
1626227800000|2021-07-14 01:56:40|12523.62|12403.62|12519.66|12399.66|12523.62|12403.62|12519.64|12399.64|9
1626227810000|2021-07-14 01:56:50|12519.2|12399.2|12517.66|12397.66|12519.2|12399.2|12517.66|12397.66|9
1626227820000|2021-07-14 01:57:00|12517.39|12397.39|12512.7|12392.7|12517.39|12397.39|12512.7|12392.7|9
1626227830000|2021-07-14 01:57:10|12512.45|12392.45|12507.6|12387.6|12513.13|12393.13|12507.6|12387.6|10
1626227840000|2021-07-14 01:57:20|12507.33|12387.33|12502.69|12382.69|12507.33|12387.33|12502.11|12382.11|10
1626227850000|2021-07-14 01:57:30|12502.5|12382.5|12501.56|12381.56|12502.5|12382.5|12501.54|12381.54|10
1626227860000|2021-07-14 01:57:40|12501.61|12381.61|12503.31|12383.31|12503.55|12383.55|12501.59|12381.59|10
1626227870000|2021-07-14 01:57:50|12503.53|12383.53|12503.94|12383.94|12503.94|12383.94|12502.41|12382.41|9
1626227880000|2021-07-14 01:58:00|12503.15|12383.15|12502.28|12382.28|12503.15|12383.15|12502.28|12382.28|9
1626227890000|2021-07-14 01:58:10|12502.47|12382.47|12503.11|12383.11|12503.11|12383.11|12501.42|12381.42|10
1626227900000|2021-07-14 01:58:20|12503.12|12383.12|12507.58|12387.58|12507.58|12387.58|12503.12|12383.12|7
1626227910000|2021-07-14 01:58:30|12507.8|12387.8|12509.02|12389.02|12509.34|12389.34|12507.8|12387.8|10
1626227920000|2021-07-14 01:58:40|12509.38|12389.38|12509.94|12389.94|12510.39|12390.39|12509.37|12389.37|10
1626227930000|2021-07-14 01:58:50|12510.04|12390.04|12512.14|12392.14|12512.65|12392.65|12509.8|12389.8|10
1626227940000|2021-07-14 01:59:00|12512.5|12392.5|12517.51|12397.51|12517.51|12397.51|12512.5|12392.5|10
1626227950000|2021-07-14 01:59:10|12516.55|12396.55|12517.01|12397.01|12517.01|12397.01|12516.19|12396.19|9
1626227960000|2021-07-14 01:59:20|12517.13|12397.13|12517.03|12397.03|12517.64|12397.64|12516.82|12396.82|10
1626227970000|2021-07-14 01:59:30|12517.38|12397.38|12519.39|12399.39|12519.53|12399.53|12517.38|12397.38|9
1626227980000|2021-07-14 01:59:40|12519.21|12399.21|12520.27|12400.27|12520.27|12400.27|12519.21|12399.21|8
1626227990000|2021-07-14 01:59:50|12520.97|12400.97|12518.68|12398.68|12520.98|12400.98|12518.68|12398.68|10
1626228000000|2021-07-14 02:00:00|12518.76|12398.76|12515.96|12395.96|12519.18|12399.18|12515.96|12395.96|10
1626228010000|2021-07-14 02:00:10|12516.03|12396.03|12513.3|12393.3|12516.03|12396.03|12513.15|12393.15|10
1626228020000|2021-07-14 02:00:20|12513.86|12393.86|12513.8|12393.8|12514.02|12394.02|12513.8|12393.8|9
1626228030000|2021-07-14 02:00:30|12513.88|12393.88|12507.76|12387.76|12514.12|12394.12|12507.76|12387.76|9
1626228040000|2021-07-14 02:00:40|12507.96|12387.96|12504.02|12384.02|12507.96|12387.96|12503.42|12383.42|9
1626228050000|2021-07-14 02:00:50|12503.6|12383.6|12502.8|12382.8|12503.6|12383.6|12501.69|12381.69|9
1626228060000|2021-07-14 02:01:00|12503.42|12383.42|12506.41|12386.41|12506.41|12386.41|12503.42|12383.42|10
1626228070000|2021-07-14 02:01:10|12507.76|12387.76|12507.49|12387.49|12508.05|12388.05|12507.21|12387.21|10
1626228080000|2021-07-14 02:01:20|12508.33|12388.33|12511.37|12391.37|12511.37|12391.37|12508.33|12388.33|8
1626228090000|2021-07-14 02:01:30|12512.57|12392.57|12512.98|12392.98|12512.98|12392.98|12511.32|12391.32|10
1626228100000|2021-07-14 02:01:40|12513.56|12393.56|12516.62|12396.62|12516.62|12396.62|12513.2|12393.2|9
1626228110000|2021-07-14 02:01:50|12516.84|12396.84|12519.96|12399.96|12519.96|12399.96|12516.84|12396.84|10
1626228120000|2021-07-14 02:02:00|12519.95|12399.95|12520.79|12400.79|12520.84|12400.84|12519.95|12399.95|10
1626228130000|2021-07-14 02:02:10|12521.18|12401.18|12526.52|12406.52|12526.52|12406.52|12521.18|12401.18|10
1626228140000|2021-07-14 02:02:20|12526.86|12406.86|12529.89|12409.89|12529.89|12409.89|12526.86|12406.86|10
1626228150000|2021-07-14 02:02:30|12530.01|12410.01|12531.9|12411.9|12531.9|12411.9|12530.01|12410.01|9
1626228160000|2021-07-14 02:02:40|12531.79|12411.79|12532.96|12412.96|12532.96|12412.96|12531.61|12411.61|9
1626228170000|2021-07-14 02:02:50|12533.05|12413.05|12533.76|12413.76|12533.76|12413.76|12532.55|12412.55|10
1626228180000|2021-07-14 02:03:00|12533.94|12413.94|12536.22|12416.22|12536.22|12416.22|12533.94|12413.94|8
1626228190000|2021-07-14 02:03:10|12536|12416|12537.38|12417.38|12537.53|12417.53|12536|12416|7
1626228200000|2021-07-14 02:03:20|12537.39|12417.39|12538.04|12418.04|12538.1|12418.1|12537.39|12417.39|9
1626228210000|2021-07-14 02:03:30|12537.98|12417.98|12539.69|12419.69|12539.69|12419.69|12537.69|12417.69|9
1626228220000|2021-07-14 02:03:40|12540.06|12420.06|12542.99|12422.99|12542.99|12422.99|12540.06|12420.06|9
1626228230000|2021-07-14 02:03:50|12543.84|12423.84|12545.51|12425.51|12545.56|12425.56|12543.84|12423.84|9
1626228240000|2021-07-14 02:04:00|12545.9|12425.9|12550.04|12430.04|12550.04|12430.04|12545.9|12425.9|10
1626228250000|2021-07-14 02:04:10|12550.02|12430.02|12550.19|12430.19|12550.2|12430.2|12549.89|12429.89|8
1626228260000|2021-07-14 02:04:20|12549.37|12429.37|12551.3|12431.3|12551.3|12431.3|12549.35|12429.35|10
1626228270000|2021-07-14 02:04:30|12551.38|12431.38|12550.37|12430.37|12551.38|12431.38|12550.35|12430.35|8
1626228280000|2021-07-14 02:04:40|12550.63|12430.63|12552.92|12432.92|12552.92|12432.92|12550.63|12430.63|9
1626228290000|2021-07-14 02:04:50|12552.85|12432.85|12558.72|12438.72|12558.72|12438.72|12552.84|12432.84|10
1626228300000|2021-07-14 02:05:00|12558.88|12438.88|12558.87|12438.87|12559.17|12439.17|12558.82|12438.82|9
1626228310000|2021-07-14 02:05:10|12558.93|12438.93|12558.36|12438.36|12559.02|12439.02|12558.36|12438.36|10
1626228320000|2021-07-14 02:05:20|12558.35|12438.35|12558.58|12438.58|12558.72|12438.72|12558.35|12438.35|10
1626228330000|2021-07-14 02:05:30|12558.37|12438.37|12557.53|12437.53|12558.66|12438.66|12557.53|12437.53|10
1626228340000|2021-07-14 02:05:40|12557.34|12437.34|12556.16|12436.16|12557.34|12437.34|12556.13|12436.13|10
1626228350000|2021-07-14 02:05:50|12556.24|12436.24|12556.07|12436.07|12556.25|12436.25|12556.07|12436.07|10
1626228360000|2021-07-14 02:06:00|12556.03|12436.03|12555.36|12435.36|12556.03|12436.03|12555.3|12435.3|8
1626228370000|2021-07-14 02:06:10|12555.45|12435.45|12554.62|12434.62|12555.45|12435.45|12554.62|12434.62|8
1626228380000|2021-07-14 02:06:20|12554.6|12434.6|12553.43|12433.43|12554.6|12434.6|12553.43|12433.43|7
1626228390000|2021-07-14 02:06:30|12552.61|12432.61|12550.41|12430.41|12552.86|12432.86|12550.41|12430.41|10
1626228400000|2021-07-14 02:06:40|12550.2|12430.2|12546.14|12426.14|12550.2|12430.2|12546.14|12426.14|10
1626228410000|2021-07-14 02:06:50|12545.73|12425.73|12542.07|12422.07|12545.79|12425.79|12541.96|12421.96|10
1626228420000|2021-07-14 02:07:00|12542.03|12422.03|12540.73|12420.73|12542.03|12422.03|12540.73|12420.73|10
1626228430000|2021-07-14 02:07:10|12540.9|12420.9|12540.59|12420.59|12541.23|12421.23|12540.55|12420.55|10
1626228440000|2021-07-14 02:07:20|12541.06|12421.06|12540.39|12420.39|12542.3|12422.3|12540.31|12420.31|9
1626228450000|2021-07-14 02:07:30|12540.91|12420.91|12542.7|12422.7|12542.7|12422.7|12540.89|12420.89|9
1626228460000|2021-07-14 02:07:40|12543.05|12423.05|12542.58|12422.58|12543.05|12423.05|12542.57|12422.57|8
1626228470000|2021-07-14 02:07:50|12542.55|12422.55|12543.86|12423.86|12543.86|12423.86|12542.54|12422.54|8
1626228480000|2021-07-14 02:08:00|12544.12|12424.12|12543.31|12423.31|12544.36|12424.36|12542.89|12422.89|8
1626228490000|2021-07-14 02:08:10|12543.12|12423.12|12542.81|12422.81|12543.12|12423.12|12542.54|12422.54|10
1626228500000|2021-07-14 02:08:20|12542.85|12422.85|12543.25|12423.25|12543.27|12423.27|12542.85|12422.85|8
1626228510000|2021-07-14 02:08:30|12543.24|12423.24|12543.34|12423.34|12543.7|12423.7|12543.24|12423.24|9
1626228520000|2021-07-14 02:08:40|12543.38|12423.38|12541.46|12421.46|12543.38|12423.38|12541.46|12421.46|8
1626228530000|2021-07-14 02:08:50|12541.98|12421.98|12540.75|12420.75|12541.98|12421.98|12540.75|12420.75|9
1626228540000|2021-07-14 02:09:00|12540.64|12420.64|12537.21|12417.21|12540.64|12420.64|12537.21|12417.21|10
1626228550000|2021-07-14 02:09:10|12536.26|12416.26|12535.11|12415.11|12536.26|12416.26|12535.11|12415.11|10
1626228560000|2021-07-14 02:09:20|12535.07|12415.07|12535.93|12415.93|12536.07|12416.07|12535|12415|10
1626228570000|2021-07-14 02:09:30|12535.65|12415.65|12534.27|12414.27|12535.65|12415.65|12533.27|12413.27|10
1626228580000|2021-07-14 02:09:40|12534.03|12414.03|12533.47|12413.47|12534.03|12414.03|12533.2|12413.2|10
1626228590000|2021-07-14 02:09:50|12533.1|12413.1|12531.94|12411.94|12533.3|12413.3|12531.94|12411.94|10
1626228600000|2021-07-14 02:10:00|12531.98|12411.98|12532.94|12412.94|12532.94|12412.94|12531.98|12411.98|9
1626228610000|2021-07-14 02:10:10|12532.93|12412.93|12534.62|12414.62|12534.62|12414.62|12532.92|12412.92|9
1626228620000|2021-07-14 02:10:20|12534.68|12414.68|12535.65|12415.65|12535.65|12415.65|12534.58|12414.58|10
1626228630000|2021-07-14 02:10:30|12535.72|12415.72|12534.07|12414.07|12535.72|12415.72|12534.07|12414.07|10
1626228640000|2021-07-14 02:10:40|12533.76|12413.76|12533.43|12413.43|12534.08|12414.08|12533.4|12413.4|10
1626228650000|2021-07-14 02:10:50|12533.74|12413.74|12539.62|12419.62|12539.62|12419.62|12533.67|12413.67|10
1626228660000|2021-07-14 02:11:00|12539.92|12419.92|12541.73|12421.73|12542.01|12422.01|12539.92|12419.92|10
1626228670000|2021-07-14 02:11:10|12541.33|12421.33|12546.19|12426.19|12546.19|12426.19|12541.33|12421.33|9
1626228680000|2021-07-14 02:11:20|12546.43|12426.43|12550.62|12430.62|12550.62|12430.62|12546.43|12426.43|9
1626228690000|2021-07-14 02:11:30|12550.8|12430.8|12551.35|12431.35|12551.35|12431.35|12550.8|12430.8|9
1626228700000|2021-07-14 02:11:40|12551.65|12431.65|12556.14|12436.14|12556.14|12436.14|12551.65|12431.65|10
1626228710000|2021-07-14 02:11:50|12556.23|12436.23|12558.01|12438.01|12558.01|12438.01|12556.23|12436.23|10
1626228720000|2021-07-14 02:12:00|12557.93|12437.93|12557.41|12437.41|12558.23|12438.23|12556.97|12436.97|10
1626228730000|2021-07-14 02:12:10|12557.45|12437.45|12556.43|12436.43|12557.9|12437.9|12556.43|12436.43|9
1626228740000|2021-07-14 02:12:20|12556.34|12436.34|12554.41|12434.41|12556.34|12436.34|12554.41|12434.41|10
1626228750000|2021-07-14 02:12:30|12555.52|12435.52|12556.43|12436.43|12556.43|12436.43|12555.52|12435.52|7
1626228760000|2021-07-14 02:12:40|12556.54|12436.54|12555.08|12435.08|12556.54|12436.54|12555.08|12435.08|9
1626228770000|2021-07-14 02:12:50|12554.69|12434.69|12554.88|12434.88|12554.88|12434.88|12554.38|12434.38|9
1626228780000|2021-07-14 02:13:00|12554.75|12434.75|12555.6|12435.6|12555.71|12435.71|12554.35|12434.35|10
1626228790000|2021-07-14 02:13:10|12555.47|12435.47|12554.89|12434.89|12555.48|12435.48|12554|12434|9
1626228800000|2021-07-14 02:13:20|12554.87|12434.87|12554.7|12434.7|12555.01|12435.01|12554.5|12434.5|8
1626228810000|2021-07-14 02:13:30|12554.73|12434.73|12555.89|12435.89|12555.89|12435.89|12554.73|12434.73|9
1626228820000|2021-07-14 02:13:40|12555.86|12435.86|12556.86|12436.86|12556.92|12436.92|12555.78|12435.78|10
1626228830000|2021-07-14 02:13:50|12556.87|12436.87|12557.78|12437.78|12557.78|12437.78|12556.87|12436.87|8
1626228840000|2021-07-14 02:14:00|12557.81|12437.81|12558.24|12438.24|12558.34|12438.34|12557.78|12437.78|10
1626228850000|2021-07-14 02:14:10|12558.29|12438.29|12559.46|12439.46|12559.46|12439.46|12558.29|12438.29|9
1626228860000|2021-07-14 02:14:20|12559.5|12439.5|12559.87|12439.87|12559.87|12439.87|12559.5|12439.5|6
1626228870000|2021-07-14 02:14:30|12560.42|12440.42|12564.06|12444.06|12564.06|12444.06|12560.42|12440.42|8
1626228880000|2021-07-14 02:14:40|12564.14|12444.14|12564.01|12444.01|12564.76|12444.76|12563.75|12443.75|10
1626228890000|2021-07-14 02:14:50|12564.08|12444.08|12564.52|12444.52|12565.34|12445.34|12564.08|12444.08|9
1626228900000|2021-07-14 02:15:00|12564.6|12444.6|12565.34|12445.34|12565.51|12445.51|12564.6|12444.6|10
1626228910000|2021-07-14 02:15:10|12565.54|12445.54|12566.99|12446.99|12566.99|12446.99|12565.28|12445.28|10
1626228920000|2021-07-14 02:15:20|12568.32|12448.32|12569.97|12449.97|12569.97|12449.97|12568.32|12448.32|9
1626228930000|2021-07-14 02:15:30|12570.44|12450.44|12571.47|12451.47|12571.47|12451.47|12570.44|12450.44|9
1626228940000|2021-07-14 02:15:40|12571.93|12451.93|12574.96|12454.96|12574.96|12454.96|12571.93|12451.93|9
1626228950000|2021-07-14 02:15:50|12575.33|12455.33|12576.53|12456.53|12576.53|12456.53|12575.33|12455.33|9
1626228960000|2021-07-14 02:16:00|12576.58|12456.58|12577.45|12457.45|12577.64|12457.64|12576.58|12456.58|10
1626228970000|2021-07-14 02:16:10|12577.96|12457.96|12576.92|12456.92|12577.96|12457.96|12576.1|12456.1|9
1626228980000|2021-07-14 02:16:20|12577.02|12457.02|12577.58|12457.58|12577.91|12457.91|12577.02|12457.02|10
1626228990000|2021-07-14 02:16:30|12577.65|12457.65|12577.25|12457.25|12577.65|12457.65|12577.22|12457.22|9
1626229000000|2021-07-14 02:16:40|12577.52|12457.52|12578.86|12458.86|12578.99|12458.99|12577.52|12457.52|10
1626229010000|2021-07-14 02:16:50|12579.04|12459.04|12579.2|12459.2|12579.24|12459.24|12578.31|12458.31|10
1626229020000|2021-07-14 02:17:00|12580.11|12460.11|12583.63|12463.63|12583.72|12463.72|12580.11|12460.11|9
1626229030000|2021-07-14 02:17:10|12583.77|12463.77|12584.55|12464.55|12584.55|12464.55|12583.77|12463.77|10
1626229040000|2021-07-14 02:17:20|12585.17|12465.17|12585.65|12465.65|12585.91|12465.91|12584.95|12464.95|9
1626229050000|2021-07-14 02:17:30|12585.66|12465.66|12585.49|12465.49|12586.12|12466.12|12585.49|12465.49|8
1626229060000|2021-07-14 02:17:40|12586.22|12466.22|12585.92|12465.92|12586.45|12466.45|12585.31|12465.31|9
1626229070000|2021-07-14 02:17:50|12586.13|12466.13|12584.97|12464.97|12586.13|12466.13|12584.78|12464.78|9
1626229080000|2021-07-14 02:18:00|12585.03|12465.03|12584.16|12464.16|12585.17|12465.17|12583.89|12463.89|10
1626229090000|2021-07-14 02:18:10|12584.05|12464.05|12585.22|12465.22|12585.22|12465.22|12583.91|12463.91|10
1626229100000|2021-07-14 02:18:20|12585.32|12465.32|12587.07|12467.07|12587.07|12467.07|12585.32|12465.32|9
1626229110000|2021-07-14 02:18:30|12587.44|12467.44|12587.89|12467.89|12588.6|12468.6|12587.44|12467.44|9
1626229120000|2021-07-14 02:18:40|12588.04|12468.04|12593.83|12473.83|12594.2|12474.2|12588.04|12468.04|10
1626229130000|2021-07-14 02:18:50|12594.18|12474.18|12594.34|12474.34|12595.26|12475.26|12594.18|12474.18|9
1626229140000|2021-07-14 02:19:00|12594.82|12474.82|12594.51|12474.51|12594.82|12474.82|12594.46|12474.46|9
1626229150000|2021-07-14 02:19:10|12594.49|12474.49|12593.85|12473.85|12595.3|12475.3|12593.85|12473.85|10
1626229160000|2021-07-14 02:19:20|12593.87|12473.87|12593.56|12473.56|12594.05|12474.05|12593.56|12473.56|10
1626229170000|2021-07-14 02:19:30|12593.65|12473.65|12596.57|12476.57|12596.62|12476.62|12593.44|12473.44|10
1626229180000|2021-07-14 02:19:40|12596.82|12476.82|12597.1|12477.1|12597.12|12477.12|12596.55|12476.55|10
1626229190000|2021-07-14 02:19:50|12597.25|12477.25|12596.52|12476.52|12597.25|12477.25|12595.6|12475.6|9
1626229200000|2021-07-14 02:20:00|12596.58|12476.58|12595.14|12475.14|12596.62|12476.62|12595.14|12475.14|10
1626229210000|2021-07-14 02:20:10|12594.63|12474.63|12593.39|12473.39|12594.63|12474.63|12593.01|12473.01|10
1626229220000|2021-07-14 02:20:20|12593.59|12473.59|12594.34|12474.34|12594.4|12474.4|12593.54|12473.54|8
1626229230000|2021-07-14 02:20:30|12593.74|12473.74|12591.51|12471.51|12593.74|12473.74|12591.48|12471.48|8
1626229240000|2021-07-14 02:20:40|12591.33|12471.33|12588.93|12468.93|12591.33|12471.33|12588.93|12468.93|9
1626229250000|2021-07-14 02:20:50|12589.06|12469.06|12587.03|12467.03|12589.06|12469.06|12587.03|12467.03|9
1626229260000|2021-07-14 02:21:00|12586.48|12466.48|12587.24|12467.24|12587.24|12467.24|12586.48|12466.48|10
1626229270000|2021-07-14 02:21:10|12587.3|12467.3|12588.12|12468.12|12588.23|12468.23|12587.3|12467.3|10
1626229280000|2021-07-14 02:21:20|12589.26|12469.26|12589.1|12469.1|12589.26|12469.26|12588.36|12468.36|9
1626229290000|2021-07-14 02:21:30|12589.06|12469.06|12591.04|12471.04|12591.04|12471.04|12589.06|12469.06|9
1626229300000|2021-07-14 02:21:40|12591.16|12471.16|12591.84|12471.84|12591.84|12471.84|12591.12|12471.12|10
1626229310000|2021-07-14 02:21:50|12591.5|12471.5|12594.58|12474.58|12594.58|12474.58|12591.5|12471.5|10
1626229320000|2021-07-14 02:22:00|12594.7|12474.7|12593.32|12473.32|12594.7|12474.7|12592.88|12472.88|8
1626229330000|2021-07-14 02:22:10|12593.57|12473.57|12594.8|12474.8|12594.8|12474.8|12592.75|12472.75|7
1626229340000|2021-07-14 02:22:20|12595.85|12475.85|12595.73|12475.73|12595.85|12475.85|12595.35|12475.35|7
1626229350000|2021-07-14 02:22:30|12595.74|12475.74|12591.85|12471.85|12595.74|12475.74|12591.85|12471.85|10
1626229360000|2021-07-14 02:22:40|12592.62|12472.62|12592.55|12472.55|12592.68|12472.68|12592.53|12472.53|8
1626229370000|2021-07-14 02:22:50|12592.5|12472.5|12591.95|12471.95|12592.5|12472.5|12591.14|12471.14|10
1626229380000|2021-07-14 02:23:00|12591.93|12471.93|12590.97|12470.97|12591.99|12471.99|12590.96|12470.96|10
1626229390000|2021-07-14 02:23:10|12590.65|12470.65|12590.22|12470.22|12590.73|12470.73|12590.17|12470.17|7
1626229400000|2021-07-14 02:23:20|12590.31|12470.31|12590.69|12470.69|12590.69|12470.69|12590.26|12470.26|10
1626229410000|2021-07-14 02:23:30|12590.61|12470.61|12590.69|12470.69|12590.72|12470.72|12590.57|12470.57|9
1626229420000|2021-07-14 02:23:40|12590.59|12470.59|12590.78|12470.78|12591.01|12471.01|12590.45|12470.45|10
1626229430000|2021-07-14 02:23:50|12590.8|12470.8|12590.38|12470.38|12590.91|12470.91|12590.37|12470.37|7
1626229440000|2021-07-14 02:24:00|12590.37|12470.37|12590.61|12470.61|12590.64|12470.64|12589.62|12469.62|9
1626229450000|2021-07-14 02:24:10|12590.59|12470.59|12590.99|12470.99|12591.1|12471.1|12590.59|12470.59|9
1626229460000|2021-07-14 02:24:20|12591.14|12471.14|12590.59|12470.59|12591.14|12471.14|12590.31|12470.31|10
1626229470000|2021-07-14 02:24:30|12590.47|12470.47|12589.83|12469.83|12591.18|12471.18|12589.83|12469.83|10
1626229480000|2021-07-14 02:24:40|12589.02|12469.02|12588.95|12468.95|12589.2|12469.2|12588.81|12468.81|9
1626229490000|2021-07-14 02:24:50|12589|12469|12589.94|12469.94|12589.95|12469.95|12589|12469|9
1626229500000|2021-07-14 02:25:00|12589.15|12469.15|12588.9|12468.9|12589.22|12469.22|12588.75|12468.75|9
1626229510000|2021-07-14 02:25:10|12588.94|12468.94|12591.61|12471.61|12591.61|12471.61|12588.94|12468.94|8
1626229520000|2021-07-14 02:25:20|12591.9|12471.9|12592.4|12472.4|12592.4|12472.4|12591.9|12471.9|10
1626229530000|2021-07-14 02:25:30|12592.8|12472.8|12594.54|12474.54|12594.54|12474.54|12592.62|12472.62|10
1626229540000|2021-07-14 02:25:40|12595.04|12475.04|12596.59|12476.59|12597.66|12477.66|12595.04|12475.04|10
1626229550000|2021-07-14 02:25:50|12598.06|12478.06|12598.51|12478.51|12598.51|12478.51|12597.53|12477.53|9
1626229560000|2021-07-14 02:26:00|12598.91|12478.91|12600.55|12480.55|12600.55|12480.55|12598.85|12478.85|9
1626229570000|2021-07-14 02:26:10|12600.63|12480.63|12599.09|12479.09|12600.66|12480.66|12599.09|12479.09|10
1626229580000|2021-07-14 02:26:20|12599.24|12479.24|12599.12|12479.12|12599.65|12479.65|12598.8|12478.8|10
1626229590000|2021-07-14 02:26:30|12599.14|12479.14|12596.96|12476.96|12599.14|12479.14|12596.96|12476.96|10
1626229600000|2021-07-14 02:26:40|12596.89|12476.89|12595.15|12475.15|12596.89|12476.89|12595.15|12475.15|10
1626229610000|2021-07-14 02:26:50|12594.9|12474.9|12594.8|12474.8|12595.02|12475.02|12594.16|12474.16|8
1626229620000|2021-07-14 02:27:00|12595.98|12475.98|12596.37|12476.37|12596.39|12476.39|12595.98|12475.98|9
1626229630000|2021-07-14 02:27:10|12596.41|12476.41|12594.42|12474.42|12596.41|12476.41|12594.41|12474.41|10
1626229640000|2021-07-14 02:27:20|12594.09|12474.09|12594.12|12474.12|12594.63|12474.63|12594.08|12474.08|9
1626229650000|2021-07-14 02:27:30|12594.07|12474.07|12595.16|12475.16|12595.33|12475.33|12593.99|12473.99|10
1626229660000|2021-07-14 02:27:40|12595.15|12475.15|12594.82|12474.82|12595.94|12475.94|12594.82|12474.82|10
1626229670000|2021-07-14 02:27:50|12594.8|12474.8|12595.58|12475.58|12596.4|12476.4|12594.79|12474.79|9
1626229680000|2021-07-14 02:28:00|12596.83|12476.83|12596.44|12476.44|12596.97|12476.97|12596.38|12476.38|8
1626229690000|2021-07-14 02:28:10|12596.38|12476.38|12593.37|12473.37|12596.38|12476.38|12593.37|12473.37|9
1626229700000|2021-07-14 02:28:20|12592.17|12472.17|12591.47|12471.47|12592.17|12472.17|12590.77|12470.77|10
1626229710000|2021-07-14 02:28:30|12591.38|12471.38|12589.44|12469.44|12591.38|12471.38|12589.4|12469.4|9
1626229720000|2021-07-14 02:28:40|12589.5|12469.5|12589.35|12469.35|12589.71|12469.71|12588.89|12468.89|10
1626229730000|2021-07-14 02:28:50|12589.06|12469.06|12587.5|12467.5|12589.06|12469.06|12587.5|12467.5|10
1626229740000|2021-07-14 02:29:00|12587.46|12467.46|12586.32|12466.32|12588.24|12468.24|12585.98|12465.98|9
1626229750000|2021-07-14 02:29:10|12585.12|12465.12|12584.7|12464.7|12585.42|12465.42|12584.7|12464.7|8
1626229760000|2021-07-14 02:29:20|12585.39|12465.39|12584.91|12464.91|12585.47|12465.47|12584.91|12464.91|10
1626229770000|2021-07-14 02:29:30|12584.97|12464.97|12583.55|12463.55|12584.97|12464.97|12583.53|12463.53|9
1626229780000|2021-07-14 02:29:40|12583.01|12463.01|12581.46|12461.46|12583.16|12463.16|12581.46|12461.46|8
1626229790000|2021-07-14 02:29:50|12581.34|12461.34|12582.11|12462.11|12582.95|12462.95|12581.34|12461.34|8
1626229800000|2021-07-14 02:30:00|12582.18|12462.18|12579.58|12459.58|12582.18|12462.18|12579.58|12459.58|10
1626229810000|2021-07-14 02:30:10|12578.9|12458.9|12574.66|12454.66|12578.9|12458.9|12574.65|12454.65|10
1626229820000|2021-07-14 02:30:20|12574.18|12454.18|12571.52|12451.52|12574.18|12454.18|12571.52|12451.52|10
1626229830000|2021-07-14 02:30:30|12570.76|12450.76|12570.4|12450.4|12570.85|12450.85|12570.4|12450.4|10
1626229840000|2021-07-14 02:30:40|12570.7|12450.7|12568.94|12448.94|12570.7|12450.7|12568.4|12448.4|9
1626229850000|2021-07-14 02:30:50|12568.91|12448.91|12566.14|12446.14|12569.34|12449.34|12566.14|12446.14|9
1626229860000|2021-07-14 02:31:00|12565.65|12445.65|12561.95|12441.95|12565.65|12445.65|12561.95|12441.95|10
1626229870000|2021-07-14 02:31:10|12561.52|12441.52|12559.97|12439.97|12561.52|12441.52|12559.86|12439.86|10
1626229880000|2021-07-14 02:31:20|12560.03|12440.03|12560.85|12440.85|12560.98|12440.98|12560.03|12440.03|10
1626229890000|2021-07-14 02:31:30|12562.22|12442.22|12568.15|12448.15|12568.16|12448.16|12562.22|12442.22|10
1626229900000|2021-07-14 02:31:40|12568.22|12448.22|12568.52|12448.52|12568.62|12448.62|12568.22|12448.22|9
1626229910000|2021-07-14 02:31:50|12567.89|12447.89|12565.28|12445.28|12567.89|12447.89|12565.05|12445.05|10
1626229920000|2021-07-14 02:32:00|12565.19|12445.19|12567.53|12447.53|12567.71|12447.71|12565.19|12445.19|10
1626229930000|2021-07-14 02:32:10|12567.71|12447.71|12565.66|12445.66|12567.88|12447.88|12565.66|12445.66|10
1626229940000|2021-07-14 02:32:20|12564.9|12444.9|12563.62|12443.62|12564.9|12444.9|12563.62|12443.62|10
1626229950000|2021-07-14 02:32:30|12562.4|12442.4|12559.32|12439.32|12562.4|12442.4|12559.09|12439.09|10
1626229960000|2021-07-14 02:32:40|12559.53|12439.53|12559.45|12439.45|12560.03|12440.03|12559.41|12439.41|10
1626229970000|2021-07-14 02:32:50|12559.87|12439.87|12561.77|12441.77|12561.77|12441.77|12559.75|12439.75|8
1626229980000|2021-07-14 02:33:00|12561.93|12441.93|12561.68|12441.68|12562.13|12442.13|12560.53|12440.53|9
1626229990000|2021-07-14 02:33:10|12561.92|12441.92|12563.08|12443.08|12563.2|12443.2|12561.84|12441.84|9
1626230000000|2021-07-14 02:33:20|12564.03|12444.03|12564.12|12444.12|12564.19|12444.19|12563.93|12443.93|9
1626230010000|2021-07-14 02:33:30|12562.93|12442.93|12562.07|12442.07|12562.93|12442.93|12561.95|12441.95|10
1626230020000|2021-07-14 02:33:40|12562|12442|12561.33|12441.33|12562.22|12442.22|12561.33|12441.33|9
1626230030000|2021-07-14 02:33:50|12561.54|12441.54|12556.71|12436.71|12561.54|12441.54|12556.71|12436.71|10
1626230040000|2021-07-14 02:34:00|12556.89|12436.89|12556.77|12436.77|12556.89|12436.89|12555.89|12435.89|10
1626230050000|2021-07-14 02:34:10|12556.3|12436.3|12556.28|12436.28|12556.63|12436.63|12556.09|12436.09|9
1626230060000|2021-07-14 02:34:20|12555.96|12435.96|12555.85|12435.85|12555.98|12435.98|12555.32|12435.32|10
1626230070000|2021-07-14 02:34:30|12556.85|12436.85|12554.37|12434.37|12557|12437|12554.37|12434.37|9
1626230080000|2021-07-14 02:34:40|12554.13|12434.13|12553.06|12433.06|12554.13|12434.13|12553.06|12433.06|9
1626230090000|2021-07-14 02:34:50|12553.09|12433.09|12551.47|12431.47|12553.09|12433.09|12551.47|12431.47|9
1626230100000|2021-07-14 02:35:00|12551.41|12431.41|12552.61|12432.61|12552.61|12432.61|12551.29|12431.29|9
1626230110000|2021-07-14 02:35:10|12552.67|12432.67|12553.44|12433.44|12553.44|12433.44|12552.57|12432.57|9
1626230120000|2021-07-14 02:35:20|12553.82|12433.82|12554.86|12434.86|12554.86|12434.86|12553.82|12433.82|9
1626230130000|2021-07-14 02:35:30|12554.92|12434.92|12556.4|12436.4|12556.4|12436.4|12554.92|12434.92|10
1626230140000|2021-07-14 02:35:40|12556.44|12436.44|12559.37|12439.37|12559.37|12439.37|12556.44|12436.44|9
1626230150000|2021-07-14 02:35:50|12559.42|12439.42|12559.95|12439.95|12559.95|12439.95|12558.96|12438.96|8
1626230160000|2021-07-14 02:36:00|12559.96|12439.96|12560.75|12440.75|12560.75|12440.75|12559.95|12439.95|9
1626230170000|2021-07-14 02:36:10|12560.65|12440.65|12561.85|12441.85|12561.85|12441.85|12560.65|12440.65|7
1626230180000|2021-07-14 02:36:20|12562.19|12442.19|12561.71|12441.71|12562.63|12442.63|12561.69|12441.69|8
1626230190000|2021-07-14 02:36:30|12562.96|12442.96|12562.69|12442.69|12563.15|12443.15|12562.69|12442.69|9
1626230200000|2021-07-14 02:36:40|12562.64|12442.64|12562.57|12442.57|12562.64|12442.64|12562.2|12442.2|8
1626230210000|2021-07-14 02:36:50|12562.61|12442.61|12564.76|12444.76|12564.76|12444.76|12562.61|12442.61|9
1626230220000|2021-07-14 02:37:00|12565|12445|12569.31|12449.31|12569.36|12449.36|12565|12445|9
1626230230000|2021-07-14 02:37:10|12568.48|12448.48|12570.09|12450.09|12570.23|12450.23|12568.48|12448.48|8
1626230240000|2021-07-14 02:37:20|12571.19|12451.19|12573.05|12453.05|12573.05|12453.05|12571.19|12451.19|10
1626230250000|2021-07-14 02:37:30|12572.98|12452.98|12574.17|12454.17|12574.28|12454.28|12572.98|12452.98|8
1626230260000|2021-07-14 02:37:40|12574.46|12454.46|12574.75|12454.75|12574.75|12454.75|12573.92|12453.92|7
1626230270000|2021-07-14 02:37:50|12574.73|12454.73|12574.64|12454.64|12574.92|12454.92|12574.64|12454.64|8
1626230280000|2021-07-14 02:38:00|12573.81|12453.81|12574.98|12454.98|12574.98|12454.98|12573.53|12453.53|9
1626230290000|2021-07-14 02:38:10|12575.2|12455.2|12575.32|12455.32|12575.39|12455.39|12575.11|12455.11|9
1626230300000|2021-07-14 02:38:20|12575.18|12455.18|12574.37|12454.37|12575.5|12455.5|12574.22|12454.22|9
1626230310000|2021-07-14 02:38:30|12574.41|12454.41|12574.4|12454.4|12574.9|12454.9|12574.38|12454.38|8
1626230320000|2021-07-14 02:38:40|12574.1|12454.1|12574.88|12454.88|12574.88|12454.88|12573.85|12453.85|10
1626230330000|2021-07-14 02:38:50|12574.42|12454.42|12573.19|12453.19|12574.49|12454.49|12573.19|12453.19|8
1626230340000|2021-07-14 02:39:00|12573.61|12453.61|12572.12|12452.12|12573.61|12453.61|12572.06|12452.06|8
1626230350000|2021-07-14 02:39:10|12570.98|12450.98|12570.35|12450.35|12570.98|12450.98|12570.35|12450.35|7
1626230360000|2021-07-14 02:39:20|12570.33|12450.33|12570.38|12450.38|12570.74|12450.74|12570.05|12450.05|9
1626230370000|2021-07-14 02:39:30|12570.57|12450.57|12572.11|12452.11|12572.11|12452.11|12570.43|12450.43|8
1626230380000|2021-07-14 02:39:40|12572.81|12452.81|12574.58|12454.58|12574.58|12454.58|12572.81|12452.81|10
1626230390000|2021-07-14 02:39:50|12574.59|12454.59|12575.3|12455.3|12575.35|12455.35|12574.59|12454.59|8
1626230400000|2021-07-14 02:40:00|12575.34|12455.34|12575.57|12455.57|12575.57|12455.57|12575.34|12455.34|7
1626230410000|2021-07-14 02:40:10|12573.07|12453.07|12573.55|12453.55|12573.55|12453.55|12572.34|12452.34|9
1626230420000|2021-07-14 02:40:20|12573.58|12453.58|12572.25|12452.25|12573.58|12453.58|12572.25|12452.25|9
1626230430000|2021-07-14 02:40:30|12572.17|12452.17|12572.71|12452.71|12572.82|12452.82|12572.17|12452.17|10
1626230440000|2021-07-14 02:40:40|12572.69|12452.69|12570.95|12450.95|12572.69|12452.69|12570.95|12450.95|8
1626230450000|2021-07-14 02:40:50|12570.26|12450.26|12565.11|12445.11|12570.26|12450.26|12565.11|12445.11|10
1626230460000|2021-07-14 02:41:00|12564.43|12444.43|12564.72|12444.72|12564.72|12444.72|12563.75|12443.75|10
1626230470000|2021-07-14 02:41:10|12564.68|12444.68|12569.01|12449.01|12569.01|12449.01|12564.67|12444.67|7
1626230480000|2021-07-14 02:41:20|12569.76|12449.76|12570.56|12450.56|12570.56|12450.56|12569.76|12449.76|9
1626230490000|2021-07-14 02:41:30|12570.57|12450.57|12568.71|12448.71|12570.57|12450.57|12568.71|12448.71|9
1626230500000|2021-07-14 02:41:40|12568.78|12448.78|12568.18|12448.18|12569.55|12449.55|12568.18|12448.18|8
1626230510000|2021-07-14 02:41:50|12567.62|12447.62|12567.53|12447.53|12568.33|12448.33|12567.47|12447.47|8
1626230520000|2021-07-14 02:42:00|12567.67|12447.67|12568.57|12448.57|12568.57|12448.57|12567.64|12447.64|9
1626230530000|2021-07-14 02:42:10|12568.62|12448.62|12568.73|12448.73|12568.73|12448.73|12568.31|12448.31|7
1626230540000|2021-07-14 02:42:20|12568.76|12448.76|12568.88|12448.88|12568.95|12448.95|12568.37|12448.37|9
1626230550000|2021-07-14 02:42:30|12568.68|12448.68|12569.46|12449.46|12569.46|12449.46|12568.68|12448.68|10
1626230560000|2021-07-14 02:42:40|12569.55|12449.55|12568.34|12448.34|12569.77|12449.77|12568.34|12448.34|10
1626230570000|2021-07-14 02:42:50|12568.35|12448.35|12568.9|12448.9|12568.97|12448.97|12568.34|12448.34|8
1626230580000|2021-07-14 02:43:00|12568.98|12448.98|12569.57|12449.57|12569.58|12449.58|12568.98|12448.98|9
1626230590000|2021-07-14 02:43:10|12569.6|12449.6|12570.02|12450.02|12570.02|12450.02|12569.6|12449.6|9
1626230600000|2021-07-14 02:43:20|12570.04|12450.04|12571.55|12451.55|12571.55|12451.55|12570.04|12450.04|9
1626230610000|2021-07-14 02:43:30|12571.64|12451.64|12572.29|12452.29|12572.29|12452.29|12571.5|12451.5|9
1626230620000|2021-07-14 02:43:40|12572.86|12452.86|12572.95|12452.95|12573.34|12453.34|12572.44|12452.44|10
1626230630000|2021-07-14 02:43:50|12573.15|12453.15|12572.21|12452.21|12573.15|12453.15|12572.18|12452.18|9
1626230640000|2021-07-14 02:44:00|12572.14|12452.14|12571.99|12451.99|12572.28|12452.28|12571.99|12451.99|9
1626230650000|2021-07-14 02:44:10|12572.87|12452.87|12573.45|12453.45|12573.45|12453.45|12572.87|12452.87|9
1626230660000|2021-07-14 02:44:20|12573.4|12453.4|12569.67|12449.67|12573.42|12453.42|12569.67|12449.67|10
1626230670000|2021-07-14 02:44:30|12569.55|12449.55|12569|12449|12569.55|12449.55|12568.59|12448.59|10
1626230680000|2021-07-14 02:44:40|12568.79|12448.79|12569.35|12449.35|12569.35|12449.35|12568.3|12448.3|10
1626230690000|2021-07-14 02:44:50|12569.41|12449.41|12567.88|12447.88|12569.89|12449.89|12567.88|12447.88|9
1626230700000|2021-07-14 02:45:00|12567.89|12447.89|12568.29|12448.29|12568.29|12448.29|12567.57|12447.57|10
1626230710000|2021-07-14 02:45:10|12568.63|12448.63|12571.35|12451.35|12571.35|12451.35|12568.63|12448.63|10
1626230720000|2021-07-14 02:45:20|12570.55|12450.55|12572.11|12452.11|12572.11|12452.11|12570.55|12450.55|10
1626230730000|2021-07-14 02:45:30|12572.13|12452.13|12575.68|12455.68|12575.84|12455.84|12572.13|12452.13|9
1626230740000|2021-07-14 02:45:40|12575.63|12455.63|12576.53|12456.53|12576.53|12456.53|12575.06|12455.06|10
1626230750000|2021-07-14 02:45:50|12576.61|12456.61|12580.93|12460.93|12580.93|12460.93|12576.61|12456.61|10
1626230760000|2021-07-14 02:46:00|12581.16|12461.16|12582.17|12462.17|12582.27|12462.27|12581.16|12461.16|9
1626230770000|2021-07-14 02:46:10|12582.24|12462.24|12582.02|12462.02|12582.53|12462.53|12581.79|12461.79|9
1626230780000|2021-07-14 02:46:20|12582.07|12462.07|12583.42|12463.42|12583.42|12463.42|12582.07|12462.07|9
1626230790000|2021-07-14 02:46:30|12584.29|12464.29|12583.69|12463.69|12584.55|12464.55|12583.61|12463.61|10
1626230800000|2021-07-14 02:46:40|12583.79|12463.79|12584.02|12464.02|12584.14|12464.14|12583.79|12463.79|7
1626230810000|2021-07-14 02:46:50|12583.96|12463.96|12584.77|12464.77|12584.83|12464.83|12583.96|12463.96|9
1626230820000|2021-07-14 02:47:00|12585.11|12465.11|12587.63|12467.63|12587.63|12467.63|12584.97|12464.97|10
1626230830000|2021-07-14 02:47:10|12587.72|12467.72|12587.27|12467.27|12588.75|12468.75|12587.27|12467.27|9
1626230840000|2021-07-14 02:47:20|12587.25|12467.25|12586.67|12466.67|12587.28|12467.28|12586.54|12466.54|8
1626230850000|2021-07-14 02:47:30|12586.69|12466.69|12587.05|12467.05|12587.32|12467.32|12586.43|12466.43|8
1626230860000|2021-07-14 02:47:40|12587.25|12467.25|12588.11|12468.11|12588.14|12468.14|12587.25|12467.25|7
1626230870000|2021-07-14 02:47:50|12588.12|12468.12|12587.26|12467.26|12588.29|12468.29|12587.26|12467.26|9
1626230880000|2021-07-14 02:48:00|12586.44|12466.44|12585.53|12465.53|12586.44|12466.44|12585.53|12465.53|10
1626230890000|2021-07-14 02:48:10|12586.37|12466.37|12584.62|12464.62|12586.37|12466.37|12584.62|12464.62|8
1626230900000|2021-07-14 02:48:20|12584.19|12464.19|12584.39|12464.39|12584.6|12464.6|12583.99|12463.99|9
1626230910000|2021-07-14 02:48:30|12584.13|12464.13|12576.88|12456.88|12584.13|12464.13|12576.88|12456.88|10
1626230920000|2021-07-14 02:48:40|12576.63|12456.63|12574.94|12454.94|12576.63|12456.63|12574.94|12454.94|9
1626230930000|2021-07-14 02:48:50|12574.82|12454.82|12575.85|12455.85|12575.85|12455.85|12574.82|12454.82|6
1626230940000|2021-07-14 02:49:00|12575.82|12455.82|12574.32|12454.32|12575.88|12455.88|12574.32|12454.32|7
1626230950000|2021-07-14 02:49:10|12574.19|12454.19|12573.55|12453.55|12574.27|12454.27|12573.45|12453.45|9
1626230960000|2021-07-14 02:49:20|12573.59|12453.59|12569.46|12449.46|12573.59|12453.59|12569.46|12449.46|9
1626230970000|2021-07-14 02:49:30|12570.03|12450.03|12569.86|12449.86|12570.15|12450.15|12569.74|12449.74|9
1626230980000|2021-07-14 02:49:40|12569.76|12449.76|12570.26|12450.26|12570.72|12450.72|12569.76|12449.76|7
1626230990000|2021-07-14 02:49:50|12570.18|12450.18|12570.02|12450.02|12570.18|12450.18|12569.9|12449.9|8
1626231000000|2021-07-14 02:50:00|12569.2|12449.2|12573.21|12453.21|12573.21|12453.21|12569.2|12449.2|10
1626231010000|2021-07-14 02:50:10|12573.31|12453.31|12574.78|12454.78|12574.78|12454.78|12573.28|12453.28|8
1626231020000|2021-07-14 02:50:20|12574.8|12454.8|12575.66|12455.66|12575.66|12455.66|12573.97|12453.97|9
1626231030000|2021-07-14 02:50:30|12575.96|12455.96|12575.37|12455.37|12576.04|12456.04|12574.69|12454.69|9
1626231040000|2021-07-14 02:50:40|12575.35|12455.35|12576.86|12456.86|12576.86|12456.86|12575.35|12455.35|9
1626231050000|2021-07-14 02:50:50|12578.04|12458.04|12578.18|12458.18|12578.56|12458.56|12577.63|12457.63|9
1626231060000|2021-07-14 02:51:00|12578.34|12458.34|12578.97|12458.97|12578.97|12458.97|12578.34|12458.34|9
1626231070000|2021-07-14 02:51:10|12579.01|12459.01|12577.76|12457.76|12579.13|12459.13|12577.76|12457.76|10
1626231080000|2021-07-14 02:51:20|12578.43|12458.43|12577.62|12457.62|12578.61|12458.61|12577.62|12457.62|9
1626231090000|2021-07-14 02:51:30|12577.57|12457.57|12577.61|12457.61|12577.61|12457.61|12577.52|12457.52|6
1626231100000|2021-07-14 02:51:40|12577.59|12457.59|12577.11|12457.11|12578.24|12458.24|12577.11|12457.11|9
1626231110000|2021-07-14 02:51:50|12577.19|12457.19|12575.94|12455.94|12577.19|12457.19|12575.92|12455.92|10
1626231120000|2021-07-14 02:52:00|12576.02|12456.02|12576.85|12456.85|12576.87|12456.87|12575.99|12455.99|9
1626231130000|2021-07-14 02:52:10|12576.84|12456.84|12576.76|12456.76|12577.26|12457.26|12576.76|12456.76|9
1626231140000|2021-07-14 02:52:20|12577.02|12457.02|12579.4|12459.4|12579.48|12459.48|12577.02|12457.02|9
1626231150000|2021-07-14 02:52:30|12578.55|12458.55|12578.85|12458.85|12578.85|12458.85|12578.24|12458.24|10
1626231160000|2021-07-14 02:52:40|12579.32|12459.32|12579.93|12459.93|12579.93|12459.93|12579.32|12459.32|8
1626231170000|2021-07-14 02:52:50|12580|12460|12581.46|12461.46|12581.56|12461.56|12580|12460|8
1626231180000|2021-07-14 02:53:00|12581.02|12461.02|12583.67|12463.67|12583.71|12463.71|12581.02|12461.02|9
1626231190000|2021-07-14 02:53:10|12583.7|12463.7|12583.55|12463.55|12583.83|12463.83|12583.55|12463.55|8
1626231200000|2021-07-14 02:53:20|12583.46|12463.46|12584.73|12464.73|12584.73|12464.73|12583.28|12463.28|7
1626231210000|2021-07-14 02:53:30|12584.67|12464.67|12584.42|12464.42|12584.85|12464.85|12584.42|12464.42|9
1626231220000|2021-07-14 02:53:40|12584.59|12464.59|12587.02|12467.02|12587.11|12467.11|12584.59|12464.59|9
1626231230000|2021-07-14 02:53:50|12587.04|12467.04|12587.96|12467.96|12587.96|12467.96|12587.04|12467.04|8
1626231240000|2021-07-14 02:54:00|12588.02|12468.02|12588.26|12468.26|12588.52|12468.52|12587.73|12467.73|10
1626231250000|2021-07-14 02:54:10|12588.19|12468.19|12587.96|12467.96|12588.29|12468.29|12587.88|12467.88|8
1626231260000|2021-07-14 02:54:20|12587.91|12467.91|12587.14|12467.14|12588.64|12468.64|12587.14|12467.14|10
1626231270000|2021-07-14 02:54:30|12586.93|12466.93|12586.51|12466.51|12586.93|12466.93|12586.45|12466.45|10
1626231280000|2021-07-14 02:54:40|12586.54|12466.54|12587.27|12467.27|12587.29|12467.29|12586.54|12466.54|9
1626231290000|2021-07-14 02:54:50|12587.25|12467.25|12587.24|12467.24|12587.25|12467.25|12586.36|12466.36|8
1626231300000|2021-07-14 02:55:00|12587.26|12467.26|12587.37|12467.37|12587.43|12467.43|12587.25|12467.25|7
1626231310000|2021-07-14 02:55:10|12587.34|12467.34|12586.2|12466.2|12587.34|12467.34|12586.2|12466.2|9
1626231320000|2021-07-14 02:55:20|12585.98|12465.98|12585.87|12465.87|12586.03|12466.03|12585.81|12465.81|6
1626231330000|2021-07-14 02:55:30|12585.54|12465.54|12585.56|12465.56|12585.71|12465.71|12585.47|12465.47|8
1626231340000|2021-07-14 02:55:40|12585.53|12465.53|12585.28|12465.28|12586.39|12466.39|12585.28|12465.28|8
1626231350000|2021-07-14 02:55:50|12585.31|12465.31|12585.36|12465.36|12585.4|12465.4|12585.27|12465.27|8
1626231360000|2021-07-14 02:56:00|12585.41|12465.41|12587.74|12467.74|12587.74|12467.74|12585.32|12465.32|10
1626231370000|2021-07-14 02:56:10|12587.68|12467.68|12588.55|12468.55|12588.55|12468.55|12587.68|12467.68|9
1626231380000|2021-07-14 02:56:20|12588.86|12468.86|12589.61|12469.61|12589.61|12469.61|12588.86|12468.86|8
1626231390000|2021-07-14 02:56:30|12589.62|12469.62|12589.94|12469.94|12590.01|12470.01|12589.62|12469.62|9
1626231400000|2021-07-14 02:56:40|12590.1|12470.1|12592.55|12472.55|12592.55|12472.55|12590.1|12470.1|9
1626231410000|2021-07-14 02:56:50|12592.6|12472.6|12593.33|12473.33|12593.33|12473.33|12592.33|12472.33|10
1626231420000|2021-07-14 02:57:00|12593.35|12473.35|12593.8|12473.8|12593.81|12473.81|12593.22|12473.22|9
1626231430000|2021-07-14 02:57:10|12593.79|12473.79|12594.55|12474.55|12594.55|12474.55|12593.08|12473.08|9
1626231440000|2021-07-14 02:57:20|12594.73|12474.73|12595.58|12475.58|12595.58|12475.58|12594.62|12474.62|10
1626231450000|2021-07-14 02:57:30|12596.1|12476.1|12597.39|12477.39|12597.96|12477.96|12596.1|12476.1|9
1626231460000|2021-07-14 02:57:40|12597.3|12477.3|12599.41|12479.41|12599.41|12479.41|12597.3|12477.3|9
1626231470000|2021-07-14 02:57:50|12599.54|12479.54|12600.57|12480.57|12600.57|12480.57|12598.76|12478.76|10
1626231480000|2021-07-14 02:58:00|12600.98|12480.98|12600.18|12480.18|12600.98|12480.98|12600.18|12480.18|9
1626231490000|2021-07-14 02:58:10|12600.08|12480.08|12603.23|12483.23|12603.23|12483.23|12600.08|12480.08|10
1626231500000|2021-07-14 02:58:20|12603.24|12483.24|12604.34|12484.34|12604.34|12484.34|12603.05|12483.05|10
1626231510000|2021-07-14 02:58:30|12604.28|12484.28|12601.47|12481.47|12604.49|12484.49|12601.44|12481.44|10
1626231520000|2021-07-14 02:58:40|12601.89|12481.89|12599.87|12479.87|12601.89|12481.89|12599.87|12479.87|10
1626231530000|2021-07-14 02:58:50|12600.25|12480.25|12599.19|12479.19|12600.25|12480.25|12599.19|12479.19|8
1626231540000|2021-07-14 02:59:00|12599.21|12479.21|12596.53|12476.53|12599.21|12479.21|12596.53|12476.53|10
1626231550000|2021-07-14 02:59:10|12596.35|12476.35|12595.15|12475.15|12596.35|12476.35|12595|12475|10
1626231560000|2021-07-14 02:59:20|12595.5|12475.5|12595.88|12475.88|12595.89|12475.89|12595.5|12475.5|9
1626231570000|2021-07-14 02:59:30|12595.86|12475.86|12597.16|12477.16|12597.16|12477.16|12595.64|12475.64|10
1626231580000|2021-07-14 02:59:40|12597.25|12477.25|12597.23|12477.23|12597.32|12477.32|12597.06|12477.06|10
1626231590000|2021-07-14 02:59:50|12597.22|12477.22|12597.44|12477.44|12597.56|12477.56|12597.22|12477.22|10
1626231600000|2021-07-14 03:00:00|12597.32|12477.32|12597.34|12477.34|12597.38|12477.38|12596.39|12476.39|9
1626231610000|2021-07-14 03:00:10|12597.42|12477.42|12601.03|12481.03|12601.03|12481.03|12597.42|12477.42|10
1626231620000|2021-07-14 03:00:20|12601.18|12481.18|12603.04|12483.04|12603.13|12483.13|12601.18|12481.18|10
1626231630000|2021-07-14 03:00:30|12602.97|12482.97|12602.15|12482.15|12603.32|12483.32|12602.15|12482.15|9
1626231640000|2021-07-14 03:00:40|12601.98|12481.98|12601.4|12481.4|12601.98|12481.98|12601.33|12481.33|10
1626231650000|2021-07-14 03:00:50|12602.23|12482.23|12602.71|12482.71|12603.07|12483.07|12602.18|12482.18|10
1626231660000|2021-07-14 03:01:00|12602.62|12482.62|12606.62|12486.62|12606.62|12486.62|12602.62|12482.62|10
1626231670000|2021-07-14 03:01:10|12606.95|12486.95|12607.11|12487.11|12607.62|12487.62|12606.95|12486.95|10
1626231680000|2021-07-14 03:01:20|12607.25|12487.25|12603.5|12483.5|12607.71|12487.71|12603.5|12483.5|10
1626231690000|2021-07-14 03:01:30|12603.02|12483.02|12599.69|12479.69|12603.02|12483.02|12599.65|12479.65|10
1626231700000|2021-07-14 03:01:40|12599.86|12479.86|12598.77|12478.77|12599.86|12479.86|12598.62|12478.62|9
1626231710000|2021-07-14 03:01:50|12598.44|12478.44|12598.82|12478.82|12598.99|12478.99|12598.36|12478.36|10
1626231720000|2021-07-14 03:02:00|12598.89|12478.89|12596.58|12476.58|12598.89|12478.89|12596.58|12476.58|8
1626231730000|2021-07-14 03:02:10|12596.5|12476.5|12594.76|12474.76|12596.5|12476.5|12594.76|12474.76|9
1626231740000|2021-07-14 03:02:20|12594.41|12474.41|12592.91|12472.91|12594.41|12474.41|12592.91|12472.91|10
1626231750000|2021-07-14 03:02:30|12592.7|12472.7|12590.44|12470.44|12592.7|12472.7|12590.44|12470.44|9
1626231760000|2021-07-14 03:02:40|12590.35|12470.35|12589.87|12469.87|12590.44|12470.44|12589.43|12469.43|10
1626231770000|2021-07-14 03:02:50|12588.62|12468.62|12587.48|12467.48|12588.62|12468.62|12587.23|12467.23|8
1626231780000|2021-07-14 03:03:00|12587.47|12467.47|12586.84|12466.84|12587.64|12467.64|12586.84|12466.84|9
1626231790000|2021-07-14 03:03:10|12586.82|12466.82|12586.37|12466.37|12587.29|12467.29|12585.52|12465.52|8
1626231800000|2021-07-14 03:03:20|12586.34|12466.34|12584.51|12464.51|12586.34|12466.34|12583.73|12463.73|8
1626231810000|2021-07-14 03:03:30|12584.52|12464.52|12582.37|12462.37|12584.52|12464.52|12582.13|12462.13|9
1626231820000|2021-07-14 03:03:40|12582.72|12462.72|12584.01|12464.01|12584.5|12464.5|12582.72|12462.72|10
1626231830000|2021-07-14 03:03:50|12583.99|12463.99|12583.57|12463.57|12584.81|12464.81|12582.86|12462.86|10
1626231840000|2021-07-14 03:04:00|12583.6|12463.6|12583.3|12463.3|12583.6|12463.6|12582.61|12462.61|9
1626231850000|2021-07-14 03:04:10|12583.43|12463.43|12583.16|12463.16|12583.47|12463.47|12583.16|12463.16|9
1626231860000|2021-07-14 03:04:20|12583.13|12463.13|12582.32|12462.32|12583.23|12463.23|12582.32|12462.32|9
1626231870000|2021-07-14 03:04:30|12582.43|12462.43|12583.85|12463.85|12583.85|12463.85|12582.34|12462.34|9
1626231880000|2021-07-14 03:04:40|12583.07|12463.07|12582.49|12462.49|12583.55|12463.55|12582.45|12462.45|10
1626231890000|2021-07-14 03:04:50|12582.61|12462.61|12581.31|12461.31|12582.61|12462.61|12581.31|12461.31|9
1626231900000|2021-07-14 03:05:00|12581.24|12461.24|12581.32|12461.32|12581.39|12461.39|12581.24|12461.24|5
1626231910000|2021-07-14 03:05:10|12580.54|12460.54|12581.09|12461.09|12581.34|12461.34|12580.54|12460.54|9
1626231920000|2021-07-14 03:05:20|12581.03|12461.03|12578.94|12458.94|12581.03|12461.03|12578.94|12458.94|10
1626231930000|2021-07-14 03:05:30|12578.9|12458.9|12578.81|12458.81|12578.96|12458.96|12578.81|12458.81|8
1626231940000|2021-07-14 03:05:40|12578.71|12458.71|12578.23|12458.23|12578.71|12458.71|12578.23|12458.23|8
1626231950000|2021-07-14 03:05:50|12578.25|12458.25|12576.88|12456.88|12578.25|12458.25|12576.88|12456.88|9
1626231960000|2021-07-14 03:06:00|12576.8|12456.8|12574.69|12454.69|12577.69|12457.69|12574.69|12454.69|9
1626231970000|2021-07-14 03:06:10|12574.62|12454.62|12570.92|12450.92|12574.62|12454.62|12570.92|12450.92|10
1626231980000|2021-07-14 03:06:20|12570.77|12450.77|12568.62|12448.62|12570.77|12450.77|12568.62|12448.62|9
1626231990000|2021-07-14 03:06:30|12566.93|12446.93|12566.27|12446.27|12567.01|12447.01|12566.27|12446.27|10
1626232000000|2021-07-14 03:06:40|12566.28|12446.28|12562.68|12442.68|12566.28|12446.28|12562.68|12442.68|10
1626232010000|2021-07-14 03:06:50|12562.71|12442.71|12562.36|12442.36|12562.71|12442.71|12561.55|12441.55|10
1626232020000|2021-07-14 03:07:00|12562.16|12442.16|12561.39|12441.39|12562.51|12442.51|12561.39|12441.39|9
1626232030000|2021-07-14 03:07:10|12561.19|12441.19|12559.19|12439.19|12561.19|12441.19|12559.11|12439.11|9
1626232040000|2021-07-14 03:07:20|12559.17|12439.17|12558.28|12438.28|12559.24|12439.24|12558.03|12438.03|8
1626232050000|2021-07-14 03:07:30|12558.39|12438.39|12558.08|12438.08|12558.39|12438.39|12557.66|12437.66|7
1626232060000|2021-07-14 03:07:40|12557.23|12437.23|12554.4|12434.4|12557.23|12437.23|12554.4|12434.4|10
1626232070000|2021-07-14 03:07:50|12554.32|12434.32|12552.77|12432.77|12554.32|12434.32|12552.77|12432.77|10
1626232080000|2021-07-14 03:08:00|12552.49|12432.49|12552.02|12432.02|12552.51|12432.51|12552.01|12432.01|10
1626232090000|2021-07-14 03:08:10|12552.03|12432.03|12552.14|12432.14|12552.25|12432.25|12551.84|12431.84|8
1626232100000|2021-07-14 03:08:20|12552.16|12432.16|12553.28|12433.28|12553.28|12433.28|12552.16|12432.16|9
1626232110000|2021-07-14 03:08:30|12553.25|12433.25|12555.26|12435.26|12555.26|12435.26|12553.25|12433.25|9
1626232120000|2021-07-14 03:08:40|12555.98|12435.98|12555.85|12435.85|12557.1|12437.1|12555.85|12435.85|9
1626232130000|2021-07-14 03:08:50|12555.87|12435.87|12555.3|12435.3|12556.03|12436.03|12555.3|12435.3|9
1626232140000|2021-07-14 03:09:00|12554.87|12434.87|12553.91|12433.91|12554.87|12434.87|12553.61|12433.61|9
1626232150000|2021-07-14 03:09:10|12553.9|12433.9|12553.43|12433.43|12553.9|12433.9|12553.2|12433.2|10
1626232160000|2021-07-14 03:09:20|12553.78|12433.78|12555.25|12435.25|12555.25|12435.25|12553.78|12433.78|10
1626232170000|2021-07-14 03:09:30|12556.48|12436.48|12555.41|12435.41|12557.25|12437.25|12555.26|12435.26|10
1626232180000|2021-07-14 03:09:40|12554.89|12434.89|12554.76|12434.76|12555.02|12435.02|12554.1|12434.1|7
1626232190000|2021-07-14 03:09:50|12554.73|12434.73|12553.02|12433.02|12554.73|12434.73|12553.02|12433.02|9
1626232200000|2021-07-14 03:10:00|12552.42|12432.42|12549.38|12429.38|12552.42|12432.42|12549.32|12429.32|10
1626232210000|2021-07-14 03:10:10|12549.41|12429.41|12553.49|12433.49|12553.49|12433.49|12549.41|12429.41|9
1626232220000|2021-07-14 03:10:20|12553.67|12433.67|12555.3|12435.3|12555.64|12435.64|12553.64|12433.64|10
1626232230000|2021-07-14 03:10:30|12555.89|12435.89|12557.4|12437.4|12557.4|12437.4|12555.89|12435.89|9
1626232240000|2021-07-14 03:10:40|12557.61|12437.61|12558.26|12438.26|12558.26|12438.26|12557.61|12437.61|7
1626232250000|2021-07-14 03:10:50|12558.29|12438.29|12559.02|12439.02|12559.09|12439.09|12558.29|12438.29|9
1626232260000|2021-07-14 03:11:00|12558.81|12438.81|12559.25|12439.25|12559.25|12439.25|12558.66|12438.66|10
1626232270000|2021-07-14 03:11:10|12559.27|12439.27|12558.73|12438.73|12559.3|12439.3|12558.54|12438.54|10
1626232280000|2021-07-14 03:11:20|12559.21|12439.21|12557.01|12437.01|12559.33|12439.33|12557.01|12437.01|9
1626232290000|2021-07-14 03:11:30|12557.02|12437.02|12556.99|12436.99|12557.1|12437.1|12556.72|12436.72|8
1626232300000|2021-07-14 03:11:40|12556.86|12436.86|12557.67|12437.67|12557.67|12437.67|12556.46|12436.46|8
1626232310000|2021-07-14 03:11:50|12557.62|12437.62|12557.34|12437.34|12557.62|12437.62|12557.25|12437.25|8
1626232320000|2021-07-14 03:12:00|12556.54|12436.54|12556.79|12436.79|12556.8|12436.8|12555.95|12435.95|10
1626232330000|2021-07-14 03:12:10|12556.62|12436.62|12556.76|12436.76|12556.76|12436.76|12556.06|12436.06|9
1626232340000|2021-07-14 03:12:20|12556.73|12436.73|12556.78|12436.78|12557.34|12437.34|12556.73|12436.73|9
1626232350000|2021-07-14 03:12:30|12556.63|12436.63|12556.89|12436.89|12556.99|12436.99|12556.57|12436.57|8
1626232360000|2021-07-14 03:12:40|12556.91|12436.91|12558.73|12438.73|12558.73|12438.73|12556.7|12436.7|9
1626232370000|2021-07-14 03:12:50|12558.78|12438.78|12558.56|12438.56|12558.84|12438.84|12558.28|12438.28|10
1626232380000|2021-07-14 03:13:00|12559.08|12439.08|12558.62|12438.62|12559.42|12439.42|12558.62|12438.62|9
1626232390000|2021-07-14 03:13:10|12558.63|12438.63|12560.33|12440.33|12560.78|12440.78|12558.63|12438.63|9
1626232400000|2021-07-14 03:13:20|12560.6|12440.6|12560.48|12440.48|12561.01|12441.01|12560.33|12440.33|10
1626232410000|2021-07-14 03:13:30|12560.59|12440.59|12559.8|12439.8|12560.59|12440.59|12559.73|12439.73|9
1626232420000|2021-07-14 03:13:40|12559.98|12439.98|12559.67|12439.67|12560.15|12440.15|12559.47|12439.47|10
1626232430000|2021-07-14 03:13:50|12560.49|12440.49|12558.99|12438.99|12560.62|12440.62|12558.99|12438.99|10
1626232440000|2021-07-14 03:14:00|12559.16|12439.16|12558.81|12438.81|12559.16|12439.16|12558.8|12438.8|6
1626232450000|2021-07-14 03:14:10|12558.72|12438.72|12557.96|12437.96|12558.72|12438.72|12557.18|12437.18|10
1626232460000|2021-07-14 03:14:20|12557.78|12437.78|12556.36|12436.36|12557.78|12437.78|12556.36|12436.36|9
1626232470000|2021-07-14 03:14:30|12556.35|12436.35|12556.22|12436.22|12556.62|12436.62|12556.18|12436.18|10
1626232480000|2021-07-14 03:14:40|12556.32|12436.32|12553.93|12433.93|12556.32|12436.32|12553.93|12433.93|10
1626232490000|2021-07-14 03:14:50|12553.91|12433.91|12552.51|12432.51|12553.91|12433.91|12552.4|12432.4|10
1626232500000|2021-07-14 03:15:00|12551.24|12431.24|12550.79|12430.79|12551.24|12431.24|12549.53|12429.53|10
1626232510000|2021-07-14 03:15:10|12550.04|12430.04|12550.5|12430.5|12550.74|12430.74|12550.04|12430.04|10
1626232520000|2021-07-14 03:15:20|12550.58|12430.58|12552.43|12432.43|12552.43|12432.43|12550.28|12430.28|10
1626232530000|2021-07-14 03:15:30|12552.36|12432.36|12548.47|12428.47|12552.55|12432.55|12548.47|12428.47|10
1626232540000|2021-07-14 03:15:40|12548.54|12428.54|12539.53|12419.53|12548.54|12428.54|12539.53|12419.53|10
1626232550000|2021-07-14 03:15:50|12538.74|12418.74|12529.51|12409.51|12538.74|12418.74|12529.51|12409.51|10
1626232560000|2021-07-14 03:16:00|12528.34|12408.34|12524.78|12404.78|12528.34|12408.34|12524.78|12404.78|10
1626232570000|2021-07-14 03:16:10|12524.98|12404.98|12525.09|12405.09|12525.09|12405.09|12523.17|12403.17|10
1626232580000|2021-07-14 03:16:20|12525.69|12405.69|12526.24|12406.24|12526.48|12406.48|12525.24|12405.24|9
1626232590000|2021-07-14 03:16:30|12526.18|12406.18|12525.01|12405.01|12526.18|12406.18|12524.45|12404.45|10
1626232600000|2021-07-14 03:16:40|12524.96|12404.96|12523.44|12403.44|12524.96|12404.96|12523.39|12403.39|10
1626232610000|2021-07-14 03:16:50|12523.17|12403.17|12521.56|12401.56|12523.42|12403.42|12521.56|12401.56|10
1626232620000|2021-07-14 03:17:00|12521.42|12401.42|12513.03|12393.03|12521.42|12401.42|12513.03|12393.03|10
1626232630000|2021-07-14 03:17:10|12511.91|12391.91|12501.99|12381.99|12512.45|12392.45|12501.99|12381.99|10
1626232640000|2021-07-14 03:17:20|12501.58|12381.58|12499.42|12379.42|12501.58|12381.58|12499.39|12379.39|10
1626232650000|2021-07-14 03:17:30|12499.04|12379.04|12495.82|12375.82|12499.04|12379.04|12495.46|12375.46|10
1626232660000|2021-07-14 03:17:40|12495.59|12375.59|12491.98|12371.98|12495.59|12375.59|12491.53|12371.53|10
1626232670000|2021-07-14 03:17:50|12492.04|12372.04|12491.34|12371.34|12492.95|12372.95|12491.34|12371.34|10
1626232680000|2021-07-14 03:18:00|12491.39|12371.39|12491.9|12371.9|12492.62|12372.62|12491.37|12371.37|10
1626232690000|2021-07-14 03:18:10|12491.88|12371.88|12492.26|12372.26|12492.7|12372.7|12491.88|12371.88|9
1626232700000|2021-07-14 03:18:20|12492.14|12372.14|12493.03|12373.03|12493.03|12373.03|12491.99|12371.99|8
1626232710000|2021-07-14 03:18:30|12493.14|12373.14|12493.43|12373.43|12494.1|12374.1|12493.14|12373.14|10
1626232720000|2021-07-14 03:18:40|12493.87|12373.87|12492.74|12372.74|12493.94|12373.94|12492.38|12372.38|10
1626232730000|2021-07-14 03:18:50|12492.78|12372.78|12491.26|12371.26|12492.78|12372.78|12491.05|12371.05|10
1626232740000|2021-07-14 03:19:00|12491.21|12371.21|12490.75|12370.75|12491.71|12371.71|12490.75|12370.75|10
1626232750000|2021-07-14 03:19:10|12490.62|12370.62|12492.83|12372.83|12492.83|12372.83|12490.62|12370.62|9
1626232760000|2021-07-14 03:19:20|12493.09|12373.09|12492.94|12372.94|12493.09|12373.09|12491.94|12371.94|9
1626232770000|2021-07-14 03:19:30|12492.92|12372.92|12493.09|12373.09|12494.66|12374.66|12492.92|12372.92|9
1626232780000|2021-07-14 03:19:40|12493|12373|12491.8|12371.8|12493.02|12373.02|12491.67|12371.67|10
1626232790000|2021-07-14 03:19:50|12491.4|12371.4|12492.37|12372.37|12492.37|12372.37|12491.17|12371.17|10
1626232800000|2021-07-14 03:20:00|12492.43|12372.43|12491.1|12371.1|12492.43|12372.43|12491.1|12371.1|10
1626232810000|2021-07-14 03:20:10|12491.04|12371.04|12492.81|12372.81|12492.81|12372.81|12491|12371|8
1626232820000|2021-07-14 03:20:20|12492.84|12372.84|12490.93|12370.93|12492.84|12372.84|12490.93|12370.93|10
1626232830000|2021-07-14 03:20:30|12490.89|12370.89|12488.63|12368.63|12490.89|12370.89|12488.63|12368.63|10
1626232840000|2021-07-14 03:20:40|12488.54|12368.54|12482.08|12362.08|12488.54|12368.54|12482.08|12362.08|10
1626232850000|2021-07-14 03:20:50|12482.34|12362.34|12476.23|12356.23|12482.34|12362.34|12476.23|12356.23|10
1626232860000|2021-07-14 03:21:00|12476.27|12356.27|12476.04|12356.04|12476.27|12356.27|12475.51|12355.51|9
1626232870000|2021-07-14 03:21:10|12475.93|12355.93|12475.99|12355.99|12476.64|12356.64|12475.91|12355.91|10
1626232880000|2021-07-14 03:21:20|12474.61|12354.61|12475|12355|12475.5|12355.5|12474.28|12354.28|10
1626232890000|2021-07-14 03:21:30|12474.88|12354.88|12470.88|12350.88|12474.95|12354.95|12470.88|12350.88|10
1626232900000|2021-07-14 03:21:40|12470.05|12350.05|12467.88|12347.88|12470.05|12350.05|12467.76|12347.76|10
1626232910000|2021-07-14 03:21:50|12467.86|12347.86|12464.69|12344.69|12467.86|12347.86|12464.69|12344.69|10
1626232920000|2021-07-14 03:22:00|12464.71|12344.71|12462.77|12342.77|12464.71|12344.71|12462.77|12342.77|10
1626232930000|2021-07-14 03:22:10|12463.12|12343.12|12463.98|12343.98|12464.09|12344.09|12463.02|12343.02|10
1626232940000|2021-07-14 03:22:20|12463.72|12343.72|12464.77|12344.77|12464.77|12344.77|12463.49|12343.49|10
1626232950000|2021-07-14 03:22:30|12463.06|12343.06|12463.27|12343.27|12463.38|12343.38|12462.99|12342.99|10
1626232960000|2021-07-14 03:22:40|12463.22|12343.22|12461.68|12341.68|12463.53|12343.53|12461.68|12341.68|9
1626232970000|2021-07-14 03:22:50|12461.53|12341.53|12458.77|12338.77|12461.53|12341.53|12458.63|12338.63|10
1626232980000|2021-07-14 03:23:00|12458.95|12338.95|12456.37|12336.37|12458.95|12338.95|12456.37|12336.37|10
1626232990000|2021-07-14 03:23:10|12455.14|12335.14|12449.54|12329.54|12455.14|12335.14|12449.54|12329.54|10
1626233000000|2021-07-14 03:23:20|12449.84|12329.84|12448.4|12328.4|12449.9|12329.9|12448.4|12328.4|10
1626233010000|2021-07-14 03:23:30|12448.53|12328.53|12448|12328|12449.49|12329.49|12448|12328|10
1626233020000|2021-07-14 03:23:40|12447.82|12327.82|12447.35|12327.35|12448.03|12328.03|12447.35|12327.35|10
1626233030000|2021-07-14 03:23:50|12446.66|12326.66|12440.47|12320.47|12446.66|12326.66|12440.47|12320.47|10
1626233040000|2021-07-14 03:24:00|12439.49|12319.49|12422.53|12302.53|12439.49|12319.49|12422.53|12302.53|10
1626233050000|2021-07-14 03:24:10|12421.74|12301.74|12404.74|12284.74|12421.74|12301.74|12404.74|12284.74|10
1626233060000|2021-07-14 03:24:20|12403.88|12283.88|12395.74|12275.74|12404.08|12284.08|12395.74|12275.74|10
1626233070000|2021-07-14 03:24:30|12394.67|12274.67|12364.28|12244.28|12394.67|12274.67|12364.28|12244.28|10
1626233080000|2021-07-14 03:24:40|12362.12|12242.12|12330.97|12210.97|12362.12|12242.12|12329.95|12209.95|10
1626233090000|2021-07-14 03:24:50|12326.13|12206.13|12321.71|12201.71|12326.13|12206.13|12317.85|12197.85|10
1626233100000|2021-07-14 03:25:00|12320.95|12200.95|12304.39|12184.39|12320.95|12200.95|12304.39|12184.39|10
1626233110000|2021-07-14 03:25:10|12303.18|12183.18|12310.24|12190.24|12310.24|12190.24|12303.18|12183.18|10
1626233120000|2021-07-14 03:25:20|12309.55|12189.55|12301.16|12181.16|12309.55|12189.55|12301.16|12181.16|10
1626233130000|2021-07-14 03:25:30|12300.08|12180.08|12290.47|12170.47|12300.08|12180.08|12290.47|12170.47|10
1626233140000|2021-07-14 03:25:40|12289.91|12169.91|12279.04|12159.04|12289.91|12169.91|12279.04|12159.04|10
1626233150000|2021-07-14 03:25:50|12279.71|12159.71|12282.42|12162.42|12282.42|12162.42|12279.38|12159.38|10
1626233160000|2021-07-14 03:26:00|12280.06|12160.06|12279.97|12159.97|12281.79|12161.79|12279.44|12159.44|10
1626233170000|2021-07-14 03:26:10|12280.51|12160.51|12260.84|12140.84|12280.51|12160.51|12260.84|12140.84|10
1626233180000|2021-07-14 03:26:20|12261.22|12141.22|12263.52|12143.52|12263.52|12143.52|12255.57|12135.57|10
1626233190000|2021-07-14 03:26:30|12266.33|12146.33|12270.49|12150.49|12270.49|12150.49|12266.33|12146.33|10
1626233200000|2021-07-14 03:26:40|12270.83|12150.83|12279.14|12159.14|12279.14|12159.14|12270.83|12150.83|10
1626233210000|2021-07-14 03:26:50|12280.8|12160.8|12289.53|12169.53|12289.53|12169.53|12280.48|12160.48|10
1626233220000|2021-07-14 03:27:00|12290.46|12170.46|12288.65|12168.65|12292.81|12172.81|12288.65|12168.65|10
1626233230000|2021-07-14 03:27:10|12289.66|12169.66|12288.48|12168.48|12289.66|12169.66|12288.26|12168.26|10
1626233240000|2021-07-14 03:27:20|12288.68|12168.68|12293.61|12173.61|12293.84|12173.84|12288.02|12168.02|10
1626233250000|2021-07-14 03:27:30|12294.97|12174.97|12298.15|12178.15|12298.15|12178.15|12294.87|12174.87|10
1626233260000|2021-07-14 03:27:40|12298.09|12178.09|12304.61|12184.61|12304.61|12184.61|12298.09|12178.09|10
1626233270000|2021-07-14 03:27:50|12304.7|12184.7|12311.99|12191.99|12311.99|12191.99|12304.7|12184.7|10
1626233280000|2021-07-14 03:28:00|12311.5|12191.5|12316.26|12196.26|12316.26|12196.26|12311.5|12191.5|10
1626233290000|2021-07-14 03:28:10|12316.18|12196.18|12313.01|12193.01|12316.41|12196.41|12312.99|12192.99|10
1626233300000|2021-07-14 03:28:20|12312.08|12192.08|12305.16|12185.16|12312.62|12192.62|12305.16|12185.16|10
1626233310000|2021-07-14 03:28:30|12305.09|12185.09|12304.92|12184.92|12305.09|12185.09|12302.31|12182.31|10
1626233320000|2021-07-14 03:28:40|12304.47|12184.47|12306.1|12186.1|12307.4|12187.4|12304.47|12184.47|10
1626233330000|2021-07-14 03:28:50|12305.4|12185.4|12303.03|12183.03|12305.4|12185.4|12302.57|12182.57|10
1626233340000|2021-07-14 03:29:00|12303.89|12183.89|12302.93|12182.93|12303.99|12183.99|12300.46|12180.46|10
1626233350000|2021-07-14 03:29:10|12302.86|12182.86|12300.73|12180.73|12303.12|12183.12|12300.73|12180.73|10
1626233360000|2021-07-14 03:29:20|12299.74|12179.74|12299.04|12179.04|12300.42|12180.42|12299.04|12179.04|10
1626233370000|2021-07-14 03:29:30|12298.94|12178.94|12299.1|12179.1|12299.1|12179.1|12297.48|12177.48|10
1626233380000|2021-07-14 03:29:40|12299.59|12179.59|12302.2|12182.2|12302.21|12182.21|12299.53|12179.53|10
1626233390000|2021-07-14 03:29:50|12302.21|12182.21|12303.24|12183.24|12304.32|12184.32|12302.15|12182.15|9
1626233400000|2021-07-14 03:30:00|12304.48|12184.48|12303.19|12183.19|12304.62|12184.62|12303.19|12183.19|10
1626233410000|2021-07-14 03:30:10|12303.24|12183.24|12295.73|12175.73|12303.24|12183.24|12294.94|12174.94|10
1626233420000|2021-07-14 03:30:20|12295.42|12175.42|12289.55|12169.55|12295.42|12175.42|12289.55|12169.55|10
1626233430000|2021-07-14 03:30:30|12287.38|12167.38|12282.79|12162.79|12287.54|12167.54|12282.79|12162.79|10
1626233440000|2021-07-14 03:30:40|12282.23|12162.23|12278.12|12158.12|12282.23|12162.23|12278.12|12158.12|10
1626233450000|2021-07-14 03:30:50|12276.87|12156.87|12268.47|12148.47|12276.87|12156.87|12268.43|12148.43|10
1626233460000|2021-07-14 03:31:00|12268.38|12148.38|12268.64|12148.64|12268.96|12148.96|12268.38|12148.38|10
1626233470000|2021-07-14 03:31:10|12267.73|12147.73|12272.59|12152.59|12272.59|12152.59|12267.73|12147.73|10
1626233480000|2021-07-14 03:31:20|12272.65|12152.65|12277.28|12157.28|12277.28|12157.28|12272.65|12152.65|10
1626233490000|2021-07-14 03:31:30|12276.97|12156.97|12272.22|12152.22|12277.16|12157.16|12272.22|12152.22|10
1626233500000|2021-07-14 03:31:40|12271.18|12151.18|12268.42|12148.42|12271.33|12151.33|12268.42|12148.42|10
1626233510000|2021-07-14 03:31:50|12267.91|12147.91|12261.36|12141.36|12267.91|12147.91|12260.96|12140.96|10
1626233520000|2021-07-14 03:32:00|12261.14|12141.14|12255.17|12135.17|12261.51|12141.51|12255.17|12135.17|10
1626233530000|2021-07-14 03:32:10|12254.49|12134.49|12254.51|12134.51|12255.55|12135.55|12254.2|12134.2|10
1626233540000|2021-07-14 03:32:20|12254.66|12134.66|12258.35|12138.35|12258.35|12138.35|12254.21|12134.21|10
1626233550000|2021-07-14 03:32:30|12258.77|12138.77|12249.5|12129.5|12258.77|12138.77|12249.5|12129.5|10
1626233560000|2021-07-14 03:32:40|12248.92|12128.92|12246.54|12126.54|12248.92|12128.92|12246.54|12126.54|10
1626233570000|2021-07-14 03:32:50|12247.03|12127.03|12235.3|12115.3|12247.03|12127.03|12235.3|12115.3|10
1626233580000|2021-07-14 03:33:00|12235.62|12115.62|12236.99|12116.99|12236.99|12116.99|12233.86|12113.86|10
1626233590000|2021-07-14 03:33:10|12237.45|12117.45|12248.83|12128.83|12248.83|12128.83|12237.45|12117.45|10
1626233600000|2021-07-14 03:33:20|12249.56|12129.56|12267.4|12147.4|12267.73|12147.73|12249.56|12129.56|10
1626233610000|2021-07-14 03:33:30|12268.08|12148.08|12280.93|12160.93|12280.93|12160.93|12268.08|12148.08|10
1626233620000|2021-07-14 03:33:40|12281.65|12161.65|12289.96|12169.96|12289.96|12169.96|12281.65|12161.65|10
1626233630000|2021-07-14 03:33:50|12290.34|12170.34|12294.91|12174.91|12295.74|12175.74|12290.34|12170.34|10
1626233640000|2021-07-14 03:34:00|12295.61|12175.61|12301.05|12181.05|12301.05|12181.05|12295.5|12175.5|10
1626233650000|2021-07-14 03:34:10|12301.08|12181.08|12298|12178|12302.36|12182.36|12298|12178|10
1626233660000|2021-07-14 03:34:20|12296.65|12176.65|12289.07|12169.07|12296.65|12176.65|12289.07|12169.07|10
1626233670000|2021-07-14 03:34:30|12289.26|12169.26|12286.37|12166.37|12289.28|12169.28|12286.19|12166.19|10
1626233680000|2021-07-14 03:34:40|12287.08|12167.08|12288.98|12168.98|12288.98|12168.98|12285.69|12165.69|10
1626233690000|2021-07-14 03:34:50|12288.02|12168.02|12290.24|12170.24|12290.24|12170.24|12287.96|12167.96|10
1626233700000|2021-07-14 03:35:00|12291.35|12171.35|12291.6|12171.6|12292.92|12172.92|12291.35|12171.35|10
1626233710000|2021-07-14 03:35:10|12291.54|12171.54|12290.89|12170.89|12292.08|12172.08|12290.89|12170.89|10
1626233720000|2021-07-14 03:35:20|12290.55|12170.55|12287.88|12167.88|12290.55|12170.55|12287.88|12167.88|10
1626233730000|2021-07-14 03:35:30|12287.69|12167.69|12283.27|12163.27|12287.69|12167.69|12283.24|12163.24|10
1626233740000|2021-07-14 03:35:40|12281.91|12161.91|12282.77|12162.77|12283.88|12163.88|12281.91|12161.91|10
1626233750000|2021-07-14 03:35:50|12282.43|12162.43|12280.78|12160.78|12282.58|12162.58|12280.33|12160.33|10
1626233760000|2021-07-14 03:36:00|12280.76|12160.76|12280.69|12160.69|12281.36|12161.36|12280.07|12160.07|10
1626233770000|2021-07-14 03:36:10|12280.68|12160.68|12280.72|12160.72|12280.72|12160.72|12279.35|12159.35|9
1626233780000|2021-07-14 03:36:20|12280.67|12160.67|12282.15|12162.15|12282.29|12162.29|12280.25|12160.25|9
1626233790000|2021-07-14 03:36:30|12282.78|12162.78|12284.06|12164.06|12284.06|12164.06|12282.35|12162.35|10
1626233800000|2021-07-14 03:36:40|12284.01|12164.01|12284.42|12164.42|12284.79|12164.79|12283.63|12163.63|10
1626233810000|2021-07-14 03:36:50|12284.89|12164.89|12285.03|12165.03|12285.5|12165.5|12284.81|12164.81|10
1626233820000|2021-07-14 03:37:00|12285.01|12165.01|12288.41|12168.41|12288.41|12168.41|12284.99|12164.99|10
1626233830000|2021-07-14 03:37:10|12289.46|12169.46|12293.92|12173.92|12293.92|12173.92|12289.46|12169.46|10
1626233840000|2021-07-14 03:37:20|12293.99|12173.99|12293.89|12173.89|12294.93|12174.93|12293.09|12173.09|10
1626233850000|2021-07-14 03:37:30|12293.27|12173.27|12290.79|12170.79|12293.27|12173.27|12290.79|12170.79|10
1626233860000|2021-07-14 03:37:40|12290.78|12170.78|12288.22|12168.22|12290.78|12170.78|12288.22|12168.22|10
1626233870000|2021-07-14 03:37:50|12288.21|12168.21|12286.62|12166.62|12288.66|12168.66|12286.62|12166.62|10
1626233880000|2021-07-14 03:38:00|12285.86|12165.86|12282.63|12162.63|12285.86|12165.86|12282.55|12162.55|10
1626233890000|2021-07-14 03:38:10|12282.77|12162.77|12280.96|12160.96|12282.77|12162.77|12280.96|12160.96|10
1626233900000|2021-07-14 03:38:20|12280.83|12160.83|12281.41|12161.41|12282.59|12162.59|12280.83|12160.83|10
1626233910000|2021-07-14 03:38:30|12281.8|12161.8|12283.83|12163.83|12284.38|12164.38|12281.8|12161.8|10
1626233920000|2021-07-14 03:38:40|12284.46|12164.46|12285.42|12165.42|12286.29|12166.29|12284.46|12164.46|10
1626233930000|2021-07-14 03:38:50|12285.46|12165.46|12286.35|12166.35|12287.23|12167.23|12284.47|12164.47|10
1626233940000|2021-07-14 03:39:00|12286.34|12166.34|12289.82|12169.82|12289.82|12169.82|12286.14|12166.14|10
1626233950000|2021-07-14 03:39:10|12289.7|12169.7|12290.59|12170.59|12290.59|12170.59|12289.7|12169.7|10
1626233960000|2021-07-14 03:39:20|12290.8|12170.8|12294.51|12174.51|12294.51|12174.51|12290.8|12170.8|10
1626233970000|2021-07-14 03:39:30|12294.02|12174.02|12309.76|12189.76|12309.76|12189.76|12294.02|12174.02|10
1626233980000|2021-07-14 03:39:40|12310.21|12190.21|12309.21|12189.21|12310.21|12190.21|12309.02|12189.02|9
1626233990000|2021-07-14 03:39:50|12309.27|12189.27|12309.28|12189.28|12311.49|12191.49|12309.17|12189.17|9
1626234000000|2021-07-14 03:40:00|12309.29|12189.29|12308.82|12188.82|12309.29|12189.29|12308.08|12188.08|10
1626234010000|2021-07-14 03:40:10|12308.15|12188.15|12310.46|12190.46|12310.46|12190.46|12307.31|12187.31|10
1626234020000|2021-07-14 03:40:20|12310.83|12190.83|12312.84|12192.84|12313.69|12193.69|12310.75|12190.75|10
1626234030000|2021-07-14 03:40:30|12312.63|12192.63|12314.87|12194.87|12314.87|12194.87|12312.63|12192.63|10
1626234040000|2021-07-14 03:40:40|12315.13|12195.13|12315.36|12195.36|12316.14|12196.14|12315.1|12195.1|8
1626234050000|2021-07-14 03:40:50|12315.54|12195.54|12314.67|12194.67|12316.23|12196.23|12314.67|12194.67|10
1626234060000|2021-07-14 03:41:00|12314.51|12194.51|12310.53|12190.53|12314.86|12194.86|12310.53|12190.53|10
1626234070000|2021-07-14 03:41:10|12310.48|12190.48|12310.2|12190.2|12310.58|12190.58|12309.47|12189.47|10
1626234080000|2021-07-14 03:41:20|12309.85|12189.85|12304.82|12184.82|12309.85|12189.85|12304.82|12184.82|10
1626234090000|2021-07-14 03:41:30|12304.3|12184.3|12300.85|12180.85|12304.3|12184.3|12300.85|12180.85|10
1626234100000|2021-07-14 03:41:40|12300.87|12180.87|12300.76|12180.76|12300.87|12180.87|12299.81|12179.81|10
1626234110000|2021-07-14 03:41:50|12301.27|12181.27|12301|12181|12301.57|12181.57|12300.59|12180.59|10
1626234120000|2021-07-14 03:42:00|12301.07|12181.07|12301.39|12181.39|12302.34|12182.34|12301.06|12181.06|10
1626234130000|2021-07-14 03:42:10|12300.58|12180.58|12301.68|12181.68|12302.41|12182.41|12300.58|12180.58|9
1626234140000|2021-07-14 03:42:20|12302.68|12182.68|12302.58|12182.58|12302.68|12182.68|12302.16|12182.16|10
1626234150000|2021-07-14 03:42:30|12302.36|12182.36|12302.57|12182.57|12302.59|12182.59|12301.78|12181.78|10
1626234160000|2021-07-14 03:42:40|12302.59|12182.59|12304.63|12184.63|12304.63|12184.63|12302.51|12182.51|10
1626234170000|2021-07-14 03:42:50|12303.77|12183.77|12303.83|12183.83|12303.97|12183.97|12303.25|12183.25|10
1626234180000|2021-07-14 03:43:00|12303.78|12183.78|12307.57|12187.57|12307.57|12187.57|12303.78|12183.78|9
1626234190000|2021-07-14 03:43:10|12308.06|12188.06|12307.57|12187.57|12308.5|12188.5|12307.06|12187.06|10
1626234200000|2021-07-14 03:43:20|12307.16|12187.16|12308.63|12188.63|12308.71|12188.71|12307.16|12187.16|10
1626234210000|2021-07-14 03:43:30|12308.37|12188.37|12311.14|12191.14|12311.14|12191.14|12308.35|12188.35|10
1626234220000|2021-07-14 03:43:40|12311.99|12191.99|12312.66|12192.66|12312.66|12192.66|12311.45|12191.45|10
1626234230000|2021-07-14 03:43:50|12312.55|12192.55|12314.73|12194.73|12314.73|12194.73|12312.55|12192.55|10
1626234240000|2021-07-14 03:44:00|12315.43|12195.43|12315.42|12195.42|12316.37|12196.37|12315.19|12195.19|10
1626234250000|2021-07-14 03:44:10|12315.48|12195.48|12319.96|12199.96|12319.96|12199.96|12315.48|12195.48|10
1626234260000|2021-07-14 03:44:20|12324.69|12204.69|12327.93|12207.93|12327.93|12207.93|12324.08|12204.08|10
1626234270000|2021-07-14 03:44:30|12328.57|12208.57|12333.33|12213.33|12333.33|12213.33|12327.5|12207.5|10
1626234280000|2021-07-14 03:44:40|12334.31|12214.31|12340.52|12220.52|12340.52|12220.52|12334.31|12214.31|9
1626234290000|2021-07-14 03:44:50|12340.59|12220.59|12342.59|12222.59|12342.82|12222.82|12340.59|12220.59|10
1626234300000|2021-07-14 03:45:00|12341.75|12221.75|12341.05|12221.05|12343|12223|12341.05|12221.05|10
1626234310000|2021-07-14 03:45:10|12340.18|12220.18|12338.26|12218.26|12340.56|12220.56|12338|12218|9
1626234320000|2021-07-14 03:45:20|12338.66|12218.66|12339.62|12219.62|12340.58|12220.58|12338.66|12218.66|10
1626234330000|2021-07-14 03:45:30|12339.32|12219.32|12331.97|12211.97|12339.32|12219.32|12331.97|12211.97|10
1626234340000|2021-07-14 03:45:40|12330.89|12210.89|12324.49|12204.49|12330.89|12210.89|12324.49|12204.49|10
1626234350000|2021-07-14 03:45:50|12324.16|12204.16|12324.31|12204.31|12324.51|12204.51|12323.85|12203.85|10
1626234360000|2021-07-14 03:46:00|12325.01|12205.01|12323.96|12203.96|12325.49|12205.49|12323.8|12203.8|9
1626234370000|2021-07-14 03:46:10|12323.87|12203.87|12328.24|12208.24|12328.24|12208.24|12323.68|12203.68|10
1626234380000|2021-07-14 03:46:20|12328.72|12208.72|12334.03|12214.03|12334.04|12214.04|12328.72|12208.72|10
1626234390000|2021-07-14 03:46:30|12334.05|12214.05|12329.95|12209.95|12334.2|12214.2|12329.95|12209.95|10
1626234400000|2021-07-14 03:46:40|12329.43|12209.43|12328.18|12208.18|12329.43|12209.43|12328.18|12208.18|10
1626234410000|2021-07-14 03:46:50|12328.03|12208.03|12326.36|12206.36|12328.03|12208.03|12326.36|12206.36|10
1626234420000|2021-07-14 03:47:00|12326.39|12206.39|12325.48|12205.48|12326.39|12206.39|12325.29|12205.29|10
1626234430000|2021-07-14 03:47:10|12325.63|12205.63|12325.94|12205.94|12326.03|12206.03|12325.39|12205.39|10
1626234440000|2021-07-14 03:47:20|12326|12206|12324.46|12204.46|12326.06|12206.06|12324.46|12204.46|10
1626234450000|2021-07-14 03:47:30|12325.29|12205.29|12320.81|12200.81|12325.29|12205.29|12320.81|12200.81|10
1626234460000|2021-07-14 03:47:40|12320.74|12200.74|12317.67|12197.67|12320.74|12200.74|12317.67|12197.67|10
1626234470000|2021-07-14 03:47:50|12318.07|12198.07|12320.66|12200.66|12320.66|12200.66|12318.07|12198.07|9
1626234480000|2021-07-14 03:48:00|12320.6|12200.6|12318.9|12198.9|12320.6|12200.6|12318.9|12198.9|10
1626234490000|2021-07-14 03:48:10|12317.71|12197.71|12315.83|12195.83|12317.71|12197.71|12315.64|12195.64|10
1626234500000|2021-07-14 03:48:20|12315.8|12195.8|12312.83|12192.83|12315.8|12195.8|12312.45|12192.45|10
1626234510000|2021-07-14 03:48:30|12311.82|12191.82|12308.02|12188.02|12311.82|12191.82|12308.02|12188.02|10
1626234520000|2021-07-14 03:48:40|12306.95|12186.95|12305.02|12185.02|12306.95|12186.95|12304.93|12184.93|10
1626234530000|2021-07-14 03:48:50|12304.15|12184.15|12302.1|12182.1|12304.15|12184.15|12301.13|12181.13|10
1626234540000|2021-07-14 03:49:00|12302.2|12182.2|12307.32|12187.32|12307.32|12187.32|12302.2|12182.2|10
1626234550000|2021-07-14 03:49:10|12308.31|12188.31|12306.86|12186.86|12308.56|12188.56|12306.86|12186.86|10
1626234560000|2021-07-14 03:49:20|12307.09|12187.09|12306.9|12186.9|12307.52|12187.52|12306.12|12186.12|10
1626234570000|2021-07-14 03:49:30|12306.85|12186.85|12305.54|12185.54|12306.85|12186.85|12304.33|12184.33|9
1626234580000|2021-07-14 03:49:40|12305.79|12185.79|12305.46|12185.46|12305.9|12185.9|12304.63|12184.63|9
1626234590000|2021-07-14 03:49:50|12305.55|12185.55|12304.42|12184.42|12305.63|12185.63|12304.42|12184.42|10
1626234600000|2021-07-14 03:50:00|12304.39|12184.39|12303.07|12183.07|12304.7|12184.7|12303.07|12183.07|10
1626234610000|2021-07-14 03:50:10|12303.04|12183.04|12304.02|12184.02|12304.02|12184.02|12302.31|12182.31|10
1626234620000|2021-07-14 03:50:20|12303.68|12183.68|12304.8|12184.8|12304.97|12184.97|12303.68|12183.68|10
1626234630000|2021-07-14 03:50:30|12304.77|12184.77|12302.96|12182.96|12304.89|12184.89|12302.1|12182.1|9
1626234640000|2021-07-14 03:50:40|12303.33|12183.33|12301.8|12181.8|12303.33|12183.33|12301.65|12181.65|10
1626234650000|2021-07-14 03:50:50|12302.18|12182.18|12301.52|12181.52|12302.18|12182.18|12301.46|12181.46|10
1626234660000|2021-07-14 03:51:00|12301.2|12181.2|12298.41|12178.41|12301.2|12181.2|12298.41|12178.41|10
1626234670000|2021-07-14 03:51:10|12298.74|12178.74|12294.49|12174.49|12298.74|12178.74|12294.49|12174.49|10
1626234680000|2021-07-14 03:51:20|12294.19|12174.19|12292.38|12172.38|12294.19|12174.19|12292.38|12172.38|9
1626234690000|2021-07-14 03:51:30|12292.4|12172.4|12292.62|12172.62|12292.82|12172.82|12292.4|12172.4|8
1626234700000|2021-07-14 03:51:40|12292.71|12172.71|12289.78|12169.78|12292.71|12172.71|12289.78|12169.78|10
1626234710000|2021-07-14 03:51:50|12289.54|12169.54|12285.45|12165.45|12289.54|12169.54|12285.45|12165.45|10
1626234720000|2021-07-14 03:52:00|12285.44|12165.44|12286.5|12166.5|12287.06|12167.06|12284.88|12164.88|10
1626234730000|2021-07-14 03:52:10|12287.13|12167.13|12287.8|12167.8|12287.8|12167.8|12286.92|12166.92|10
1626234740000|2021-07-14 03:52:20|12288.28|12168.28|12289.6|12169.6|12289.83|12169.83|12287.73|12167.73|10
1626234750000|2021-07-14 03:52:30|12289.22|12169.22|12290.22|12170.22|12290.22|12170.22|12288.35|12168.35|9
1626234760000|2021-07-14 03:52:40|12289.87|12169.87|12290.87|12170.87|12290.98|12170.98|12289.87|12169.87|10
1626234770000|2021-07-14 03:52:50|12290.74|12170.74|12291.71|12171.71|12291.71|12171.71|12290.7|12170.7|10
1626234780000|2021-07-14 03:53:00|12291.86|12171.86|12291.54|12171.54|12292.4|12172.4|12291.37|12171.37|9
1626234790000|2021-07-14 03:53:10|12291.19|12171.19|12293.01|12173.01|12293.01|12173.01|12290.79|12170.79|10
1626234800000|2021-07-14 03:53:20|12292.92|12172.92|12296.33|12176.33|12296.33|12176.33|12292.07|12172.07|10
1626234810000|2021-07-14 03:53:30|12296.87|12176.87|12297.51|12177.51|12298.33|12178.33|12296.86|12176.86|10
1626234820000|2021-07-14 03:53:40|12298.35|12178.35|12300.55|12180.55|12300.73|12180.73|12298.35|12178.35|10
1626234830000|2021-07-14 03:53:50|12301.58|12181.58|12302.52|12182.52|12302.63|12182.63|12301.31|12181.31|10
1626234840000|2021-07-14 03:54:00|12302.97|12182.97|12302.26|12182.26|12302.97|12182.97|12302.03|12182.03|10
1626234850000|2021-07-14 03:54:10|12301.67|12181.67|12302.84|12182.84|12302.84|12182.84|12301.67|12181.67|10
1626234860000|2021-07-14 03:54:20|12303.04|12183.04|12303.73|12183.73|12303.73|12183.73|12302.46|12182.46|9
1626234870000|2021-07-14 03:54:30|12303.8|12183.8|12303.09|12183.09|12304.58|12184.58|12302.48|12182.48|10
1626234880000|2021-07-14 03:54:40|12302.79|12182.79|12299.75|12179.75|12302.82|12182.82|12299.75|12179.75|10
1626234890000|2021-07-14 03:54:50|12299.65|12179.65|12301.13|12181.13|12301.15|12181.15|12299.65|12179.65|10
1626234900000|2021-07-14 03:55:00|12301.35|12181.35|12303.44|12183.44|12303.44|12183.44|12301.35|12181.35|10
1626234910000|2021-07-14 03:55:10|12303.51|12183.51|12304.64|12184.64|12304.64|12184.64|12303.51|12183.51|10
1626234920000|2021-07-14 03:55:20|12305.35|12185.35|12306.81|12186.81|12306.81|12186.81|12305.35|12185.35|10
1626234930000|2021-07-14 03:55:30|12307.08|12187.08|12315.27|12195.27|12315.27|12195.27|12307.08|12187.08|10
1626234940000|2021-07-14 03:55:40|12315.29|12195.29|12321.23|12201.23|12321.23|12201.23|12315.29|12195.29|10
1626234950000|2021-07-14 03:55:50|12320.82|12200.82|12324.5|12204.5|12324.5|12204.5|12320.7|12200.7|10
1626234960000|2021-07-14 03:56:00|12324.88|12204.88|12325.44|12205.44|12325.44|12205.44|12323.48|12203.48|10
1626234970000|2021-07-14 03:56:10|12325.75|12205.75|12327.29|12207.29|12327.29|12207.29|12325.02|12205.02|10
1626234980000|2021-07-14 03:56:20|12327.14|12207.14|12330.53|12210.53|12330.53|12210.53|12327.14|12207.14|10
1626234990000|2021-07-14 03:56:30|12330.27|12210.27|12331.22|12211.22|12331.5|12211.5|12330.27|12210.27|7
1626235000000|2021-07-14 03:56:40|12331.02|12211.02|12329.14|12209.14|12331.13|12211.13|12329.13|12209.13|10
1626235010000|2021-07-14 03:56:50|12329.2|12209.2|12330.68|12210.68|12331.3|12211.3|12329.2|12209.2|10
1626235020000|2021-07-14 03:57:00|12330.84|12210.84|12332.41|12212.41|12332.87|12212.87|12330.84|12210.84|10
1626235030000|2021-07-14 03:57:10|12332.76|12212.76|12332.54|12212.54|12333.92|12213.92|12331.93|12211.93|10
1626235040000|2021-07-14 03:57:20|12332.15|12212.15|12325.96|12205.96|12332.15|12212.15|12325.96|12205.96|10
1626235050000|2021-07-14 03:57:30|12324.95|12204.95|12317.18|12197.18|12324.95|12204.95|12317.18|12197.18|10
1626235060000|2021-07-14 03:57:40|12317|12197|12317.57|12197.57|12317.57|12197.57|12316.3|12196.3|10
1626235070000|2021-07-14 03:57:50|12317.4|12197.4|12319.84|12199.84|12319.84|12199.84|12317.4|12197.4|10
1626235080000|2021-07-14 03:58:00|12320.23|12200.23|12321.84|12201.84|12323.49|12203.49|12320.23|12200.23|10
1626235090000|2021-07-14 03:58:10|12321.54|12201.54|12321.87|12201.87|12321.87|12201.87|12320.91|12200.91|10
1626235100000|2021-07-14 03:58:20|12322.03|12202.03|12323.98|12203.98|12324.43|12204.43|12322.03|12202.03|10
1626235110000|2021-07-14 03:58:30|12323.84|12203.84|12324.51|12204.51|12324.7|12204.7|12323.51|12203.51|10
1626235120000|2021-07-14 03:58:40|12323.61|12203.61|12323.75|12203.75|12324.58|12204.58|12323.52|12203.52|10
1626235130000|2021-07-14 03:58:50|12323.29|12203.29|12324.5|12204.5|12324.57|12204.57|12323.29|12203.29|10
1626235140000|2021-07-14 03:59:00|12325.22|12205.22|12325.92|12205.92|12326.03|12206.03|12325.14|12205.14|10
1626235150000|2021-07-14 03:59:10|12325.99|12205.99|12324.09|12204.09|12326.19|12206.19|12324.09|12204.09|10
1626235160000|2021-07-14 03:59:20|12323.44|12203.44|12323.3|12203.3|12323.44|12203.44|12321.95|12201.95|10
1626235170000|2021-07-14 03:59:30|12323.57|12203.57|12322.8|12202.8|12324.02|12204.02|12322.8|12202.8|10
1626235180000|2021-07-14 03:59:40|12322.82|12202.82|12326.07|12206.07|12326.07|12206.07|12322.82|12202.82|9
1626235190000|2021-07-14 03:59:50|12326.89|12206.89|12326.08|12206.08|12326.93|12206.93|12326.08|12206.08|9
1626235200000|2021-07-14 04:00:00|12326.23|12206.23|12320.6|12200.6|12326.25|12206.25|12320.6|12200.6|9
1626235210000|2021-07-14 04:00:10|12318.99|12198.99|12315.44|12195.44|12318.99|12198.99|12315.1|12195.1|10
1626235220000|2021-07-14 04:00:20|12315.98|12195.98|12318.4|12198.4|12318.4|12198.4|12314.71|12194.71|10
1626235230000|2021-07-14 04:00:30|12319.95|12199.95|12319.99|12199.99|12320.92|12200.92|12319.85|12199.85|10
1626235240000|2021-07-14 04:00:40|12320.37|12200.37|12322.23|12202.23|12322.57|12202.57|12320.36|12200.36|10
1626235250000|2021-07-14 04:00:50|12321.08|12201.08|12322.33|12202.33|12322.33|12202.33|12319.95|12199.95|10
1626235260000|2021-07-14 04:01:00|12322.94|12202.94|12322.48|12202.48|12322.94|12202.94|12322.17|12202.17|10
1626235270000|2021-07-14 04:01:10|12323.59|12203.59|12325.93|12205.93|12325.93|12205.93|12323.59|12203.59|9
1626235280000|2021-07-14 04:01:20|12326.02|12206.02|12328.77|12208.77|12329|12209|12326.02|12206.02|10
1626235290000|2021-07-14 04:01:30|12328.97|12208.97|12331.72|12211.72|12331.72|12211.72|12328.97|12208.97|10
1626235300000|2021-07-14 04:01:40|12331.57|12211.57|12330.12|12210.12|12332.28|12212.28|12329.95|12209.95|9
1626235310000|2021-07-14 04:01:50|12329.95|12209.95|12330.16|12210.16|12331.15|12211.15|12329.95|12209.95|10
1626235320000|2021-07-14 04:02:00|12330.17|12210.17|12329.68|12209.68|12330.9|12210.9|12329.68|12209.68|9
1626235330000|2021-07-14 04:02:10|12329.6|12209.6|12329.99|12209.99|12329.99|12209.99|12328.57|12208.57|10
1626235340000|2021-07-14 04:02:20|12329.82|12209.82|12330.23|12210.23|12330.23|12210.23|12329.82|12209.82|9
1626235350000|2021-07-14 04:02:30|12330.24|12210.24|12329.78|12209.78|12330.43|12210.43|12329.6|12209.6|9
1626235360000|2021-07-14 04:02:40|12329.7|12209.7|12326.63|12206.63|12329.7|12209.7|12326.63|12206.63|10
1626235370000|2021-07-14 04:02:50|12326.49|12206.49|12322.38|12202.38|12326.49|12206.49|12322.37|12202.37|9
1626235380000|2021-07-14 04:03:00|12322.34|12202.34|12318.71|12198.71|12322.34|12202.34|12318.71|12198.71|10
1626235390000|2021-07-14 04:03:10|12317.45|12197.45|12315.33|12195.33|12317.45|12197.45|12315.33|12195.33|9
1626235400000|2021-07-14 04:03:20|12315.01|12195.01|12310.23|12190.23|12315.01|12195.01|12310.23|12190.23|9
1626235410000|2021-07-14 04:03:30|12309.62|12189.62|12303.25|12183.25|12309.62|12189.62|12303.25|12183.25|10
1626235420000|2021-07-14 04:03:40|12302.88|12182.88|12298.84|12178.84|12303.01|12183.01|12298.84|12178.84|10
1626235430000|2021-07-14 04:03:50|12298.19|12178.19|12298.25|12178.25|12298.25|12178.25|12297.77|12177.77|9
1626235440000|2021-07-14 04:04:00|12298.51|12178.51|12297.75|12177.75|12298.69|12178.69|12297.75|12177.75|9
1626235450000|2021-07-14 04:04:10|12297.64|12177.64|12299.11|12179.11|12299.11|12179.11|12297.14|12177.14|10
1626235460000|2021-07-14 04:04:20|12298.79|12178.79|12296.84|12176.84|12298.79|12178.79|12296.84|12176.84|10
1626235470000|2021-07-14 04:04:30|12297.18|12177.18|12296.54|12176.54|12297.18|12177.18|12295.69|12175.69|10
1626235480000|2021-07-14 04:04:40|12296.78|12176.78|12295.97|12175.97|12297.32|12177.32|12295.97|12175.97|9
1626235490000|2021-07-14 04:04:50|12296.05|12176.05|12293.63|12173.63|12296.08|12176.08|12293.63|12173.63|10
1626235500000|2021-07-14 04:05:00|12294.12|12174.12|12294.79|12174.79|12294.79|12174.79|12293.05|12173.05|10
1626235510000|2021-07-14 04:05:10|12294.44|12174.44|12292.75|12172.75|12294.77|12174.77|12292.54|12172.54|10
1626235520000|2021-07-14 04:05:20|12292.78|12172.78|12293.88|12173.88|12293.88|12173.88|12292.23|12172.23|10
1626235530000|2021-07-14 04:05:30|12294.63|12174.63|12295.55|12175.55|12295.55|12175.55|12293.89|12173.89|10
1626235540000|2021-07-14 04:05:40|12295.14|12175.14|12299.32|12179.32|12299.71|12179.71|12294.76|12174.76|9
1626235550000|2021-07-14 04:05:50|12301.43|12181.43|12303.73|12183.73|12303.73|12183.73|12301.43|12181.43|10
1626235560000|2021-07-14 04:06:00|12304.95|12184.95|12311.15|12191.15|12311.15|12191.15|12304.46|12184.46|10
1626235570000|2021-07-14 04:06:10|12311.07|12191.07|12314.12|12194.12|12314.12|12194.12|12310.89|12190.89|10
1626235580000|2021-07-14 04:06:20|12314.05|12194.05|12315.61|12195.61|12315.61|12195.61|12313.63|12193.63|9
1626235590000|2021-07-14 04:06:30|12316.82|12196.82|12316.36|12196.36|12316.82|12196.82|12315.58|12195.58|9
1626235600000|2021-07-14 04:06:40|12316.24|12196.24|12314.21|12194.21|12316.24|12196.24|12314.21|12194.21|10
1626235610000|2021-07-14 04:06:50|12313.53|12193.53|12313.31|12193.31|12314.17|12194.17|12312.88|12192.88|10
1626235620000|2021-07-14 04:07:00|12313.38|12193.38|12313.86|12193.86|12313.86|12193.86|12313.38|12193.38|10
1626235630000|2021-07-14 04:07:10|12313.74|12193.74|12312.9|12192.9|12313.82|12193.82|12312.54|12192.54|10
1626235640000|2021-07-14 04:07:20|12313.32|12193.32|12313.7|12193.7|12313.7|12193.7|12312.66|12192.66|10
1626235650000|2021-07-14 04:07:30|12313.93|12193.93|12315.48|12195.48|12315.48|12195.48|12313.93|12193.93|10
1626235660000|2021-07-14 04:07:40|12316.03|12196.03|12319.31|12199.31|12319.31|12199.31|12316.03|12196.03|10
1626235670000|2021-07-14 04:07:50|12319.43|12199.43|12319.79|12199.79|12320.58|12200.58|12319.35|12199.35|10
1626235680000|2021-07-14 04:08:00|12319.76|12199.76|12323.59|12203.59|12323.59|12203.59|12319.67|12199.67|10
1626235690000|2021-07-14 04:08:10|12323.53|12203.53|12325.9|12205.9|12325.9|12205.9|12323.53|12203.53|9
1626235700000|2021-07-14 04:08:20|12325.99|12205.99|12326.04|12206.04|12326.68|12206.68|12325.89|12205.89|10
1626235710000|2021-07-14 04:08:30|12326.01|12206.01|12325.39|12205.39|12326.01|12206.01|12325.39|12205.39|10
1626235720000|2021-07-14 04:08:40|12325.33|12205.33|12325.69|12205.69|12325.72|12205.72|12325.31|12205.31|10
1626235730000|2021-07-14 04:08:50|12325.75|12205.75|12325.86|12205.86|12325.91|12205.91|12325.71|12205.71|9
1626235740000|2021-07-14 04:09:00|12325.83|12205.83|12325.72|12205.72|12325.83|12205.83|12325.59|12205.59|10
1626235750000|2021-07-14 04:09:10|12326.19|12206.19|12326.71|12206.71|12327.57|12207.57|12326.19|12206.19|10
1626235760000|2021-07-14 04:09:20|12326.76|12206.76|12326.85|12206.85|12327.22|12207.22|12325.69|12205.69|9
1626235770000|2021-07-14 04:09:30|12326.72|12206.72|12327.86|12207.86|12327.86|12207.86|12326.72|12206.72|9
1626235780000|2021-07-14 04:09:40|12327.68|12207.68|12325.74|12205.74|12327.68|12207.68|12325.74|12205.74|10
1626235790000|2021-07-14 04:09:50|12325.39|12205.39|12323.45|12203.45|12326.19|12206.19|12323.45|12203.45|10
1626235800000|2021-07-14 04:10:00|12323.28|12203.28|12323.03|12203.03|12324.05|12204.05|12323.02|12203.02|10
1626235810000|2021-07-14 04:10:10|12322.79|12202.79|12323.11|12203.11|12323.11|12203.11|12321.59|12201.59|10
1626235820000|2021-07-14 04:10:20|12324.12|12204.12|12326.69|12206.69|12326.69|12206.69|12324.1|12204.1|9
1626235830000|2021-07-14 04:10:30|12326.78|12206.78|12326.47|12206.47|12327.02|12207.02|12326.36|12206.36|10
1626235840000|2021-07-14 04:10:40|12327.37|12207.37|12328.92|12208.92|12329.23|12209.23|12327.37|12207.37|9
1626235850000|2021-07-14 04:10:50|12329.09|12209.09|12332.27|12212.27|12332.27|12212.27|12329.09|12209.09|10
1626235860000|2021-07-14 04:11:00|12332.07|12212.07|12330.64|12210.64|12332.31|12212.31|12330.64|12210.64|9
1626235870000|2021-07-14 04:11:10|12331.9|12211.9|12332.66|12212.66|12332.66|12212.66|12331.72|12211.72|9
1626235880000|2021-07-14 04:11:20|12333.03|12213.03|12332.56|12212.56|12333.27|12213.27|12332.56|12212.56|10
1626235890000|2021-07-14 04:11:30|12331.95|12211.95|12330.98|12210.98|12331.95|12211.95|12329.94|12209.94|10
1626235900000|2021-07-14 04:11:40|12330.99|12210.99|12330.43|12210.43|12331.47|12211.47|12330.23|12210.23|10
1626235910000|2021-07-14 04:11:50|12330.5|12210.5|12333.41|12213.41|12333.41|12213.41|12330.5|12210.5|9
1626235920000|2021-07-14 04:12:00|12333.55|12213.55|12333.53|12213.53|12334.22|12214.22|12333.53|12213.53|9
1626235930000|2021-07-14 04:12:10|12333.52|12213.52|12336.49|12216.49|12336.49|12216.49|12333.5|12213.5|10
1626235940000|2021-07-14 04:12:20|12337.28|12217.28|12336.87|12216.87|12337.79|12217.79|12336.87|12216.87|10
1626235950000|2021-07-14 04:12:30|12337.14|12217.14|12338.04|12218.04|12338.04|12218.04|12337.03|12217.03|10
1626235960000|2021-07-14 04:12:40|12338.08|12218.08|12340.66|12220.66|12340.66|12220.66|12337.42|12217.42|10
1626235970000|2021-07-14 04:12:50|12341.26|12221.26|12344.33|12224.33|12344.33|12224.33|12341.22|12221.22|10
1626235980000|2021-07-14 04:13:00|12344.76|12224.76|12345.64|12225.64|12345.79|12225.79|12344.76|12224.76|10
1626235990000|2021-07-14 04:13:10|12345.44|12225.44|12346.49|12226.49|12346.49|12226.49|12344.41|12224.41|10
1626236000000|2021-07-14 04:13:20|12347.02|12227.02|12349.6|12229.6|12349.6|12229.6|12347.02|12227.02|10
1626236010000|2021-07-14 04:13:30|12349.64|12229.64|12349.94|12229.94|12350.1|12230.1|12349.32|12229.32|10
1626236020000|2021-07-14 04:13:40|12349.64|12229.64|12349.55|12229.55|12349.8|12229.8|12349.19|12229.19|8
1626236030000|2021-07-14 04:13:50|12349.51|12229.51|12348.7|12228.7|12349.51|12229.51|12348.65|12228.65|10
1626236040000|2021-07-14 04:14:00|12348.41|12228.41|12348.66|12228.66|12348.66|12228.66|12348.15|12228.15|9
1626236050000|2021-07-14 04:14:10|12349.51|12229.51|12351.9|12231.9|12352.3|12232.3|12349.51|12229.51|10
1626236060000|2021-07-14 04:14:20|12351.35|12231.35|12350.88|12230.88|12351.6|12231.6|12350.88|12230.88|10
1626236070000|2021-07-14 04:14:30|12349.66|12229.66|12349.78|12229.78|12350.34|12230.34|12349.34|12229.34|10
1626236080000|2021-07-14 04:14:40|12349.63|12229.63|12353.71|12233.71|12353.71|12233.71|12349.4|12229.4|10
1626236090000|2021-07-14 04:14:50|12354.08|12234.08|12352.48|12232.48|12354.08|12234.08|12352.48|12232.48|9
1626236100000|2021-07-14 04:15:00|12352.47|12232.47|12352.31|12232.31|12352.53|12232.53|12352.31|12232.31|10
1626236110000|2021-07-14 04:15:10|12353.16|12233.16|12353.13|12233.13|12353.32|12233.32|12352.05|12232.05|10
1626236120000|2021-07-14 04:15:20|12353.04|12233.04|12353.48|12233.48|12353.53|12233.53|12352.87|12232.87|10
1626236130000|2021-07-14 04:15:30|12353.5|12233.5|12358.26|12238.26|12358.26|12238.26|12353.5|12233.5|10
1626236140000|2021-07-14 04:15:40|12358.34|12238.34|12359|12239|12359|12239|12358|12238|9
1626236150000|2021-07-14 04:15:50|12358.79|12238.79|12363.28|12243.28|12363.28|12243.28|12358.78|12238.78|10
1626236160000|2021-07-14 04:16:00|12362.53|12242.53|12363.53|12243.53|12363.84|12243.84|12362.53|12242.53|9
1626236170000|2021-07-14 04:16:10|12363.59|12243.59|12362.07|12242.07|12363.61|12243.61|12361.98|12241.98|10
1626236180000|2021-07-14 04:16:20|12362.39|12242.39|12363.81|12243.81|12363.97|12243.97|12362|12242|8
1626236190000|2021-07-14 04:16:30|12363.45|12243.45|12365.47|12245.47|12365.6|12245.6|12363.42|12243.42|10
1626236200000|2021-07-14 04:16:40|12365.58|12245.58|12367.01|12247.01|12367.81|12247.81|12365.58|12245.58|10
1626236210000|2021-07-14 04:16:50|12367.14|12247.14|12368.68|12248.68|12368.68|12248.68|12367.14|12247.14|10
1626236220000|2021-07-14 04:17:00|12368.78|12248.78|12368.99|12248.99|12368.99|12248.99|12368.28|12248.28|10
1626236230000|2021-07-14 04:17:10|12369.14|12249.14|12369.3|12249.3|12369.3|12249.3|12368.49|12248.49|9
1626236240000|2021-07-14 04:17:20|12369.19|12249.19|12369.32|12249.32|12369.71|12249.71|12369.19|12249.19|9
1626236250000|2021-07-14 04:17:30|12369.39|12249.39|12370.73|12250.73|12370.97|12250.97|12368.75|12248.75|10
1626236260000|2021-07-14 04:17:40|12371.24|12251.24|12372.47|12252.47|12372.71|12252.71|12371.24|12251.24|10
1626236270000|2021-07-14 04:17:50|12373.3|12253.3|12378.95|12258.95|12378.95|12258.95|12373.3|12253.3|10
1626236280000|2021-07-14 04:18:00|12380.25|12260.25|12379.06|12259.06|12381.61|12261.61|12379.06|12259.06|10
1626236290000|2021-07-14 04:18:10|12378.88|12258.88|12379.69|12259.69|12379.69|12259.69|12377.97|12257.97|10
1626236300000|2021-07-14 04:18:20|12380.02|12260.02|12382.34|12262.34|12382.55|12262.55|12380.02|12260.02|10
1626236310000|2021-07-14 04:18:30|12383.68|12263.68|12390.19|12270.19|12390.19|12270.19|12383.68|12263.68|10
1626236320000|2021-07-14 04:18:40|12390.64|12270.64|12395.82|12275.82|12395.82|12275.82|12390.64|12270.64|10
1626236330000|2021-07-14 04:18:50|12395.68|12275.68|12396.71|12276.71|12396.8|12276.8|12395.68|12275.68|10
1626236340000|2021-07-14 04:19:00|12397.19|12277.19|12399.16|12279.16|12399.96|12279.96|12397.19|12277.19|10
1626236350000|2021-07-14 04:19:10|12399.28|12279.28|12400.82|12280.82|12401.7|12281.7|12399.02|12279.02|10
1626236360000|2021-07-14 04:19:20|12400.74|12280.74|12400.6|12280.6|12400.74|12280.74|12400.04|12280.04|10
1626236370000|2021-07-14 04:19:30|12399.73|12279.73|12402.32|12282.32|12402.32|12282.32|12399.58|12279.58|10
1626236380000|2021-07-14 04:19:40|12402.69|12282.69|12404.04|12284.04|12404.04|12284.04|12402.69|12282.69|10
1626236390000|2021-07-14 04:19:50|12403.78|12283.78|12405.52|12285.52|12405.73|12285.73|12403.35|12283.35|10
1626236400000|2021-07-14 04:20:00|12406.03|12286.03|12408.07|12288.07|12408.46|12288.46|12406.03|12286.03|9
1626236410000|2021-07-14 04:20:10|12408.12|12288.12|12409.46|12289.46|12409.47|12289.47|12408.12|12288.12|9
1626236420000|2021-07-14 04:20:20|12409.21|12289.21|12408.22|12288.22|12409.39|12289.39|12408.22|12288.22|10
1626236430000|2021-07-14 04:20:30|12408.37|12288.37|12408.1|12288.1|12408.37|12288.37|12407.78|12287.78|9
1626236440000|2021-07-14 04:20:40|12407.94|12287.94|12407.02|12287.02|12408.47|12288.47|12407.02|12287.02|10
1626236450000|2021-07-14 04:20:50|12406.49|12286.49|12403.58|12283.58|12406.49|12286.49|12403.58|12283.58|10
1626236460000|2021-07-14 04:21:00|12402.96|12282.96|12398.45|12278.45|12402.96|12282.96|12398.18|12278.18|10
1626236470000|2021-07-14 04:21:10|12397.7|12277.7|12397.02|12277.02|12398.38|12278.38|12396.97|12276.97|10
1626236480000|2021-07-14 04:21:20|12396.81|12276.81|12397.75|12277.75|12397.75|12277.75|12396.81|12276.81|9
1626236490000|2021-07-14 04:21:30|12397.89|12277.89|12396.92|12276.92|12397.89|12277.89|12396.41|12276.41|9
1626236500000|2021-07-14 04:21:40|12396.88|12276.88|12396.87|12276.87|12396.94|12276.94|12396.33|12276.33|9
1626236510000|2021-07-14 04:21:50|12396.3|12276.3|12397.75|12277.75|12397.75|12277.75|12395.74|12275.74|10
1626236520000|2021-07-14 04:22:00|12397.5|12277.5|12398.19|12278.19|12398.23|12278.23|12397.11|12277.11|10
1626236530000|2021-07-14 04:22:10|12398.18|12278.18|12398.92|12278.92|12398.92|12278.92|12398.18|12278.18|9
1626236540000|2021-07-14 04:22:20|12398.9|12278.9|12397.55|12277.55|12398.9|12278.9|12397.55|12277.55|10
1626236550000|2021-07-14 04:22:30|12398.11|12278.11|12400.8|12280.8|12400.8|12280.8|12398.11|12278.11|10
1626236560000|2021-07-14 04:22:40|12401.45|12281.45|12403.85|12283.85|12403.91|12283.91|12401.45|12281.45|10
1626236570000|2021-07-14 04:22:50|12403.76|12283.76|12403.02|12283.02|12403.76|12283.76|12402.73|12282.73|9
1626236580000|2021-07-14 04:23:00|12403.23|12283.23|12403.68|12283.68|12403.9|12283.9|12403.23|12283.23|8
1626236590000|2021-07-14 04:23:10|12403.61|12283.61|12404.41|12284.41|12404.99|12284.99|12403.61|12283.61|10
1626236600000|2021-07-14 04:23:20|12405.4|12285.4|12406.88|12286.88|12406.88|12286.88|12405.4|12285.4|10
1626236610000|2021-07-14 04:23:30|12407.06|12287.06|12407.5|12287.5|12407.65|12287.65|12406.93|12286.93|10
1626236620000|2021-07-14 04:23:40|12407.73|12287.73|12407.59|12287.59|12408.61|12288.61|12407.59|12287.59|10
1626236630000|2021-07-14 04:23:50|12407.49|12287.49|12411.93|12291.93|12411.93|12291.93|12407.49|12287.49|10
1626236640000|2021-07-14 04:24:00|12412.59|12292.59|12411.26|12291.26|12412.99|12292.99|12411.26|12291.26|10
1626236650000|2021-07-14 04:24:10|12410.71|12290.71|12409.69|12289.69|12410.71|12290.71|12409.69|12289.69|10
1626236660000|2021-07-14 04:24:20|12409.55|12289.55|12405.71|12285.71|12409.55|12289.55|12405.71|12285.71|10
1626236670000|2021-07-14 04:24:30|12405.29|12285.29|12404.28|12284.28|12405.29|12285.29|12404.07|12284.07|10
1626236680000|2021-07-14 04:24:40|12404.41|12284.41|12405.7|12285.7|12405.7|12285.7|12404.41|12284.41|9
1626236690000|2021-07-14 04:24:50|12405.79|12285.79|12405.34|12285.34|12406.15|12286.15|12405.27|12285.27|9
1626236700000|2021-07-14 04:25:00|12405.35|12285.35|12406.79|12286.79|12406.79|12286.79|12404.83|12284.83|10
1626236710000|2021-07-14 04:25:10|12406.67|12286.67|12407.15|12287.15|12407.72|12287.72|12406.67|12286.67|10
1626236720000|2021-07-14 04:25:20|12408.28|12288.28|12408.41|12288.41|12408.81|12288.81|12408.2|12288.2|9
1626236730000|2021-07-14 04:25:30|12408.66|12288.66|12409.78|12289.78|12409.88|12289.88|12408.34|12288.34|10
1626236740000|2021-07-14 04:25:40|12409.45|12289.45|12410.61|12290.61|12410.61|12290.61|12408.95|12288.95|10
1626236750000|2021-07-14 04:25:50|12410.69|12290.69|12411.13|12291.13|12411.58|12291.58|12410.27|12290.27|10
1626236760000|2021-07-14 04:26:00|12411.19|12291.19|12412.08|12292.08|12412.08|12292.08|12411.19|12291.19|10
1626236770000|2021-07-14 04:26:10|12412.11|12292.11|12412.2|12292.2|12412.45|12292.45|12410.94|12290.94|10
1626236780000|2021-07-14 04:26:20|12412.18|12292.18|12412.2|12292.2|12412.59|12292.59|12412.09|12292.09|9
1626236790000|2021-07-14 04:26:30|12412.12|12292.12|12412.53|12292.53|12412.53|12292.53|12412.11|12292.11|9
1626236800000|2021-07-14 04:26:40|12412.6|12292.6|12410.94|12290.94|12412.62|12292.62|12410.94|12290.94|10
1626236810000|2021-07-14 04:26:50|12411.56|12291.56|12410.23|12290.23|12411.56|12291.56|12410.23|12290.23|10
1626236820000|2021-07-14 04:27:00|12410.22|12290.22|12407.8|12287.8|12410.31|12290.31|12407.8|12287.8|9
1626236830000|2021-07-14 04:27:10|12407.62|12287.62|12403.33|12283.33|12407.62|12287.62|12402.1|12282.1|10
1626236840000|2021-07-14 04:27:20|12403.51|12283.51|12401.17|12281.17|12403.51|12283.51|12400.99|12280.99|10
1626236850000|2021-07-14 04:27:30|12401.32|12281.32|12400.66|12280.66|12401.32|12281.32|12400.66|12280.66|10
1626236860000|2021-07-14 04:27:40|12400.78|12280.78|12400.13|12280.13|12400.78|12280.78|12399.32|12279.32|9
1626236870000|2021-07-14 04:27:50|12400.14|12280.14|12400.18|12280.18|12400.42|12280.42|12399.11|12279.11|9
1626236880000|2021-07-14 04:28:00|12400.21|12280.21|12400.37|12280.37|12400.39|12280.39|12399.59|12279.59|9
1626236890000|2021-07-14 04:28:10|12400.44|12280.44|12399.77|12279.77|12400.44|12280.44|12399.77|12279.77|7
1626236900000|2021-07-14 04:28:20|12399.78|12279.78|12399.84|12279.84|12400.01|12280.01|12399.78|12279.78|9
1626236910000|2021-07-14 04:28:30|12400|12280|12400.78|12280.78|12400.78|12280.78|12399.99|12279.99|9
1626236920000|2021-07-14 04:28:40|12401.19|12281.19|12401.53|12281.53|12401.53|12281.53|12401.18|12281.18|9
1626236930000|2021-07-14 04:28:50|12401.64|12281.64|12401.91|12281.91|12402.03|12282.03|12401.3|12281.3|9
1626236940000|2021-07-14 04:29:00|12401.86|12281.86|12404.49|12284.49|12404.49|12284.49|12401.86|12281.86|10
1626236950000|2021-07-14 04:29:10|12405.09|12285.09|12408.27|12288.27|12408.4|12288.4|12405.09|12285.09|9
1626236960000|2021-07-14 04:29:20|12408.11|12288.11|12407.61|12287.61|12408.86|12288.86|12407.61|12287.61|10
1626236970000|2021-07-14 04:29:30|12407.71|12287.71|12405.88|12285.88|12407.71|12287.71|12405.88|12285.88|10
1626236980000|2021-07-14 04:29:40|12405.9|12285.9|12404.93|12284.93|12405.9|12285.9|12404.82|12284.82|10
1626236990000|2021-07-14 04:29:50|12404.78|12284.78|12404.34|12284.34|12404.79|12284.79|12404.34|12284.34|10
1626237000000|2021-07-14 04:30:00|12404.32|12284.32|12404.36|12284.36|12404.36|12284.36|12403.28|12283.28|10
1626237010000|2021-07-14 04:30:10|12404.71|12284.71|12404|12284|12404.71|12284.71|12403.41|12283.41|10
1626237020000|2021-07-14 04:30:20|12403.56|12283.56|12402.48|12282.48|12403.56|12283.56|12402.14|12282.14|10
1626237030000|2021-07-14 04:30:30|12402.72|12282.72|12399.8|12279.8|12402.72|12282.72|12399.8|12279.8|9
1626237040000|2021-07-14 04:30:40|12397.96|12277.96|12396.2|12276.2|12397.96|12277.96|12394.95|12274.95|9
1626237050000|2021-07-14 04:30:50|12396.12|12276.12|12396.02|12276.02|12396.12|12276.12|12394.98|12274.98|10
1626237060000|2021-07-14 04:31:00|12396.01|12276.01|12394.53|12274.53|12396.01|12276.01|12394.53|12274.53|9
1626237070000|2021-07-14 04:31:10|12394.52|12274.52|12392.37|12272.37|12395.56|12275.56|12392.37|12272.37|10
1626237080000|2021-07-14 04:31:20|12392.93|12272.93|12392.02|12272.02|12393.17|12273.17|12391.95|12271.95|10
1626237090000|2021-07-14 04:31:30|12392.26|12272.26|12393.84|12273.84|12393.85|12273.85|12392.26|12272.26|10
1626237100000|2021-07-14 04:31:40|12393.73|12273.73|12391.77|12271.77|12393.73|12273.73|12391.77|12271.77|10
1626237110000|2021-07-14 04:31:50|12391.68|12271.68|12387.31|12267.31|12391.68|12271.68|12387.31|12267.31|10
1626237120000|2021-07-14 04:32:00|12387.8|12267.8|12385.37|12265.37|12387.8|12267.8|12385.37|12265.37|10
1626237130000|2021-07-14 04:32:10|12385.31|12265.31|12382.73|12262.73|12385.31|12265.31|12382.72|12262.72|10
1626237140000|2021-07-14 04:32:20|12382.39|12262.39|12380.85|12260.85|12382.69|12262.69|12380.81|12260.81|10
1626237150000|2021-07-14 04:32:30|12381.83|12261.83|12383.53|12263.53|12383.53|12263.53|12381.69|12261.69|10
1626237160000|2021-07-14 04:32:40|12383.83|12263.83|12384.32|12264.32|12384.79|12264.79|12383.54|12263.54|9
1626237170000|2021-07-14 04:32:50|12384.03|12264.03|12383.21|12263.21|12384.03|12264.03|12383.21|12263.21|10
1626237180000|2021-07-14 04:33:00|12383.47|12263.47|12380.48|12260.48|12383.47|12263.47|12380.48|12260.48|9
1626237190000|2021-07-14 04:33:10|12380.37|12260.37|12378.83|12258.83|12380.37|12260.37|12378.66|12258.66|10
1626237200000|2021-07-14 04:33:20|12378.76|12258.76|12374.52|12254.52|12378.76|12258.76|12374.52|12254.52|10
1626237210000|2021-07-14 04:33:30|12374.43|12254.43|12372.68|12252.68|12374.43|12254.43|12372.45|12252.45|10
1626237220000|2021-07-14 04:33:40|12372.81|12252.81|12375.32|12255.32|12375.32|12255.32|12372.81|12252.81|10
1626237230000|2021-07-14 04:33:50|12375.25|12255.25|12373.44|12253.44|12375.25|12255.25|12373.44|12253.44|10
1626237240000|2021-07-14 04:34:00|12373.48|12253.48|12372.64|12252.64|12373.48|12253.48|12372.4|12252.4|9
1626237250000|2021-07-14 04:34:10|12372.68|12252.68|12371.62|12251.62|12372.91|12252.91|12371.62|12251.62|10
1626237260000|2021-07-14 04:34:20|12371.65|12251.65|12370.17|12250.17|12371.75|12251.75|12370.11|12250.11|9
1626237270000|2021-07-14 04:34:30|12370.12|12250.12|12369.22|12249.22|12370.12|12250.12|12368.99|12248.99|9
1626237280000|2021-07-14 04:34:40|12369.56|12249.56|12368.21|12248.21|12369.56|12249.56|12368.21|12248.21|10
1626237290000|2021-07-14 04:34:50|12368.87|12248.87|12367.46|12247.46|12368.98|12248.98|12367.46|12247.46|10
1626237300000|2021-07-14 04:35:00|12367.53|12247.53|12367.41|12247.41|12368.07|12248.07|12367.13|12247.13|10
1626237310000|2021-07-14 04:35:10|12367.3|12247.3|12368.15|12248.15|12368.15|12248.15|12366.89|12246.89|9
1626237320000|2021-07-14 04:35:20|12368.23|12248.23|12371.99|12251.99|12371.99|12251.99|12368.23|12248.23|9
1626237330000|2021-07-14 04:35:30|12371.58|12251.58|12372.06|12252.06|12372.06|12252.06|12371.17|12251.17|9
1626237340000|2021-07-14 04:35:40|12372.29|12252.29|12372.03|12252.03|12372.67|12252.67|12371.98|12251.98|10
1626237350000|2021-07-14 04:35:50|12372.3|12252.3|12372.1|12252.1|12372.89|12252.89|12371.81|12251.81|10
1626237360000|2021-07-14 04:36:00|12371.96|12251.96|12373.01|12253.01|12373.13|12253.13|12371.96|12251.96|9
1626237370000|2021-07-14 04:36:10|12373.1|12253.1|12372.03|12252.03|12373.1|12253.1|12371.59|12251.59|10
1626237380000|2021-07-14 04:36:20|12371.84|12251.84|12372.9|12252.9|12373.09|12253.09|12371.64|12251.64|9
1626237390000|2021-07-14 04:36:30|12372.76|12252.76|12372.95|12252.95|12373.27|12253.27|12372.09|12252.09|9
1626237400000|2021-07-14 04:36:40|12373.05|12253.05|12372.98|12252.98|12373.08|12253.08|12372.78|12252.78|9
1626237410000|2021-07-14 04:36:50|12372.95|12252.95|12371.94|12251.94|12373.08|12253.08|12371.89|12251.89|9
1626237420000|2021-07-14 04:37:00|12372|12252|12370.66|12250.66|12372|12252|12370.66|12250.66|10
1626237430000|2021-07-14 04:37:10|12371.48|12251.48|12370.55|12250.55|12371.48|12251.48|12370.55|12250.55|10
1626237440000|2021-07-14 04:37:20|12370.48|12250.48|12370.46|12250.46|12370.48|12250.48|12370.06|12250.06|10
1626237450000|2021-07-14 04:37:30|12369.66|12249.66|12366.89|12246.89|12370.15|12250.15|12366.89|12246.89|10
1626237460000|2021-07-14 04:37:40|12367.09|12247.09|12367.61|12247.61|12368.53|12248.53|12367.09|12247.09|10
1626237470000|2021-07-14 04:37:50|12367.67|12247.67|12369.36|12249.36|12369.36|12249.36|12367.67|12247.67|10
1626237480000|2021-07-14 04:38:00|12369.31|12249.31|12369.18|12249.18|12369.31|12249.31|12367.98|12247.98|10
1626237490000|2021-07-14 04:38:10|12369.86|12249.86|12370.08|12250.08|12370.32|12250.32|12369.73|12249.73|10
1626237500000|2021-07-14 04:38:20|12370.21|12250.21|12368.93|12248.93|12370.21|12250.21|12368.77|12248.77|10
1626237510000|2021-07-14 04:38:30|12368.98|12248.98|12368.55|12248.55|12369.31|12249.31|12368.39|12248.39|10
1626237520000|2021-07-14 04:38:40|12368.68|12248.68|12371.63|12251.63|12371.65|12251.65|12368.65|12248.65|10
1626237530000|2021-07-14 04:38:50|12372.07|12252.07|12375.07|12255.07|12375.07|12255.07|12372.07|12252.07|10
1626237540000|2021-07-14 04:39:00|12374.32|12254.32|12373.89|12253.89|12374.36|12254.36|12373.17|12253.17|10
1626237550000|2021-07-14 04:39:10|12373.06|12253.06|12374.78|12254.78|12374.78|12254.78|12373.06|12253.06|10
1626237560000|2021-07-14 04:39:20|12374.56|12254.56|12373.98|12253.98|12375.66|12255.66|12373.98|12253.98|10
1626237570000|2021-07-14 04:39:30|12373.99|12253.99|12373.28|12253.28|12373.99|12253.99|12373.28|12253.28|8
1626237580000|2021-07-14 04:39:40|12373.97|12253.97|12374.28|12254.28|12374.74|12254.74|12373.97|12253.97|10
1626237590000|2021-07-14 04:39:50|12375.03|12255.03|12375.04|12255.04|12375.05|12255.05|12374.87|12254.87|8
1626237600000|2021-07-14 04:40:00|12374.83|12254.83|12376.28|12256.28|12376.28|12256.28|12374.71|12254.71|10
1626237610000|2021-07-14 04:40:10|12377.06|12257.06|12378.28|12258.28|12378.45|12258.45|12377.06|12257.06|10
1626237620000|2021-07-14 04:40:20|12378.21|12258.21|12380.42|12260.42|12380.42|12260.42|12378.21|12258.21|10
1626237630000|2021-07-14 04:40:30|12380.46|12260.46|12382.17|12262.17|12382.17|12262.17|12380.46|12260.46|10
1626237640000|2021-07-14 04:40:40|12382.24|12262.24|12384.48|12264.48|12384.48|12264.48|12382.24|12262.24|9
1626237650000|2021-07-14 04:40:50|12384.2|12264.2|12385.13|12265.13|12385.29|12265.29|12383.74|12263.74|10
1626237660000|2021-07-14 04:41:00|12385.29|12265.29|12384.65|12264.65|12386.31|12266.31|12384.65|12264.65|10
1626237670000|2021-07-14 04:41:10|12384.45|12264.45|12384.73|12264.73|12385.05|12265.05|12384.15|12264.15|10
1626237680000|2021-07-14 04:41:20|12384.69|12264.69|12379.58|12259.58|12384.69|12264.69|12379.58|12259.58|10
1626237690000|2021-07-14 04:41:30|12379.61|12259.61|12379.04|12259.04|12379.61|12259.61|12379.02|12259.02|9
1626237700000|2021-07-14 04:41:40|12378.57|12258.57|12378.03|12258.03|12378.58|12258.58|12377.82|12257.82|9
1626237710000|2021-07-14 04:41:50|12377.95|12257.95|12377.07|12257.07|12377.95|12257.95|12376.29|12256.29|8
1626237720000|2021-07-14 04:42:00|12376.11|12256.11|12376.84|12256.84|12376.84|12256.84|12375.57|12255.57|9
1626237730000|2021-07-14 04:42:10|12376.41|12256.41|12376.26|12256.26|12376.72|12256.72|12376.1|12256.1|9
1626237740000|2021-07-14 04:42:20|12376.23|12256.23|12373.97|12253.97|12376.46|12256.46|12373.97|12253.97|10
1626237750000|2021-07-14 04:42:30|12373.68|12253.68|12370.85|12250.85|12373.68|12253.68|12370.05|12250.05|9
1626237760000|2021-07-14 04:42:40|12370.77|12250.77|12367.44|12247.44|12370.77|12250.77|12367.44|12247.44|10
1626237770000|2021-07-14 04:42:50|12367.17|12247.17|12366.59|12246.59|12367.17|12247.17|12366.33|12246.33|10
1626237780000|2021-07-14 04:43:00|12366.62|12246.62|12368.2|12248.2|12368.2|12248.2|12366.62|12246.62|10
1626237790000|2021-07-14 04:43:10|12368.22|12248.22|12369.4|12249.4|12369.4|12249.4|12368.22|12248.22|10
1626237800000|2021-07-14 04:43:20|12369.36|12249.36|12369.59|12249.59|12369.66|12249.66|12369.19|12249.19|9
1626237810000|2021-07-14 04:43:30|12369.62|12249.62|12371.19|12251.19|12371.19|12251.19|12369.62|12249.62|10
1626237820000|2021-07-14 04:43:40|12371.29|12251.29|12372.05|12252.05|12372.05|12252.05|12370.15|12250.15|10
1626237830000|2021-07-14 04:43:50|12371.47|12251.47|12371.73|12251.73|12372.07|12252.07|12371.36|12251.36|10
1626237840000|2021-07-14 04:44:00|12370.84|12250.84|12369.2|12249.2|12370.84|12250.84|12369.13|12249.13|10
1626237850000|2021-07-14 04:44:10|12369.35|12249.35|12369.85|12249.85|12369.85|12249.85|12369.29|12249.29|10
1626237860000|2021-07-14 04:44:20|12370.56|12250.56|12371.79|12251.79|12371.96|12251.96|12370.56|12250.56|10
1626237870000|2021-07-14 04:44:30|12371.69|12251.69|12372.57|12252.57|12372.71|12252.71|12371.13|12251.13|10
1626237880000|2021-07-14 04:44:40|12372.66|12252.66|12371.97|12251.97|12373.72|12253.72|12371.79|12251.79|10
1626237890000|2021-07-14 04:44:50|12371.87|12251.87|12373.28|12253.28|12373.28|12253.28|12371.8|12251.8|10
1626237900000|2021-07-14 04:45:00|12373.27|12253.27|12373.69|12253.69|12374.35|12254.35|12372.71|12252.71|10
1626237910000|2021-07-14 04:45:10|12373.23|12253.23|12370.32|12250.32|12373.23|12253.23|12370.32|12250.32|10
1626237920000|2021-07-14 04:45:20|12370.29|12250.29|12365.61|12245.61|12370.29|12250.29|12365.61|12245.61|10
1626237930000|2021-07-14 04:45:30|12364.9|12244.9|12355|12235|12364.9|12244.9|12355|12235|10
1626237940000|2021-07-14 04:45:40|12354.06|12234.06|12352.3|12232.3|12354.06|12234.06|12352.12|12232.12|10
1626237950000|2021-07-14 04:45:50|12352.55|12232.55|12351.63|12231.63|12352.55|12232.55|12351.29|12231.29|9
1626237960000|2021-07-14 04:46:00|12351.11|12231.11|12350.67|12230.67|12351.51|12231.51|12350.67|12230.67|10
1626237970000|2021-07-14 04:46:10|12350.64|12230.64|12352.12|12232.12|12352.12|12232.12|12350.64|12230.64|10
1626237980000|2021-07-14 04:46:20|12352.24|12232.24|12353.3|12233.3|12353.3|12233.3|12352.24|12232.24|9
1626237990000|2021-07-14 04:46:30|12353.15|12233.15|12355.55|12235.55|12355.55|12235.55|12353.15|12233.15|10
1626238000000|2021-07-14 04:46:40|12355.98|12235.98|12356.26|12236.26|12356.29|12236.29|12355.95|12235.95|9
1626238010000|2021-07-14 04:46:50|12356.23|12236.23|12356.49|12236.49|12356.49|12236.49|12355.47|12235.47|10
1626238020000|2021-07-14 04:47:00|12356.5|12236.5|12357.24|12237.24|12357.41|12237.41|12356.28|12236.28|9
1626238030000|2021-07-14 04:47:10|12358.48|12238.48|12361.11|12241.11|12361.11|12241.11|12358.47|12238.47|10
1626238040000|2021-07-14 04:47:20|12361.02|12241.02|12361.4|12241.4|12361.45|12241.45|12360.9|12240.9|8
1626238050000|2021-07-14 04:47:30|12361.43|12241.43|12363.34|12243.34|12363.34|12243.34|12361.43|12241.43|9
1626238060000|2021-07-14 04:47:40|12363.75|12243.75|12365.06|12245.06|12365.06|12245.06|12363.75|12243.75|9
1626238070000|2021-07-14 04:47:50|12364.74|12244.74|12364.86|12244.86|12364.95|12244.95|12364.39|12244.39|9
1626238080000|2021-07-14 04:48:00|12365.67|12245.67|12366.57|12246.57|12366.66|12246.66|12365.67|12245.67|10
1626238090000|2021-07-14 04:48:10|12366.82|12246.82|12369.28|12249.28|12369.33|12249.33|12366.14|12246.14|9
1626238100000|2021-07-14 04:48:20|12368.46|12248.46|12370.61|12250.61|12370.61|12250.61|12368.46|12248.46|10
1626238110000|2021-07-14 04:48:30|12370.6|12250.6|12371.89|12251.89|12371.89|12251.89|12370.6|12250.6|8
1626238120000|2021-07-14 04:48:40|12371.87|12251.87|12371.62|12251.62|12371.87|12251.87|12370.88|12250.88|10
1626238130000|2021-07-14 04:48:50|12371.61|12251.61|12371.33|12251.33|12371.66|12251.66|12370.94|12250.94|9
1626238140000|2021-07-14 04:49:00|12371.22|12251.22|12367.79|12247.79|12371.22|12251.22|12367.79|12247.79|10
1626238150000|2021-07-14 04:49:10|12367.59|12247.59|12367.19|12247.19|12367.59|12247.59|12366.97|12246.97|10
1626238160000|2021-07-14 04:49:20|12366.98|12246.98|12367.6|12247.6|12367.6|12247.6|12366.59|12246.59|10
1626238170000|2021-07-14 04:49:30|12367.68|12247.68|12367.92|12247.92|12369.11|12249.11|12367.49|12247.49|9
1626238180000|2021-07-14 04:49:40|12367.86|12247.86|12367.2|12247.2|12367.86|12247.86|12367.19|12247.19|9
1626238190000|2021-07-14 04:49:50|12367.19|12247.19|12365.64|12245.64|12367.28|12247.28|12365.64|12245.64|6
1626238200000|2021-07-14 04:50:00|12365.54|12245.54|12363.9|12243.9|12366.12|12246.12|12363.88|12243.88|9
1626238210000|2021-07-14 04:50:10|12363.83|12243.83|12364.17|12244.17|12364.25|12244.25|12363.48|12243.48|8
1626238220000|2021-07-14 04:50:20|12364.31|12244.31|12367.71|12247.71|12367.71|12247.71|12364.3|12244.3|9
1626238230000|2021-07-14 04:50:30|12367.72|12247.72|12369.01|12249.01|12369.01|12249.01|12367.68|12247.68|10
1626238240000|2021-07-14 04:50:40|12369.19|12249.19|12371.4|12251.4|12371.4|12251.4|12369.19|12249.19|10
1626238250000|2021-07-14 04:50:50|12371.49|12251.49|12371.6|12251.6|12371.61|12251.61|12371.19|12251.19|10
1626238260000|2021-07-14 04:51:00|12371.61|12251.61|12372.24|12252.24|12372.48|12252.48|12371.61|12251.61|7
1626238270000|2021-07-14 04:51:10|12372.25|12252.25|12373.5|12253.5|12373.5|12253.5|12372.25|12252.25|10
1626238280000|2021-07-14 04:51:20|12373.57|12253.57|12374.89|12254.89|12374.89|12254.89|12373.57|12253.57|9
1626238290000|2021-07-14 04:51:30|12374.86|12254.86|12373.49|12253.49|12374.86|12254.86|12373.44|12253.44|10
1626238300000|2021-07-14 04:51:40|12373.4|12253.4|12373.62|12253.62|12373.63|12253.63|12373.4|12253.4|7
1626238310000|2021-07-14 04:51:50|12374.48|12254.48|12374.6|12254.6|12374.61|12254.61|12373.65|12253.65|8
1626238320000|2021-07-14 04:52:00|12374.45|12254.45|12374.94|12254.94|12375.38|12255.38|12373.57|12253.57|10
1626238330000|2021-07-14 04:52:10|12374.81|12254.81|12374.56|12254.56|12374.81|12254.81|12373.63|12253.63|9
1626238340000|2021-07-14 04:52:20|12374.58|12254.58|12373.71|12253.71|12374.64|12254.64|12373.71|12253.71|10
1626238350000|2021-07-14 04:52:30|12373.72|12253.72|12374.75|12254.75|12374.75|12254.75|12373.71|12253.71|9
1626238360000|2021-07-14 04:52:40|12374.76|12254.76|12376.86|12256.86|12376.86|12256.86|12374.76|12254.76|10
1626238370000|2021-07-14 04:52:50|12377.09|12257.09|12376.61|12256.61|12377.09|12257.09|12376.38|12256.38|9
1626238380000|2021-07-14 04:53:00|12376.87|12256.87|12377.6|12257.6|12377.6|12257.6|12376.87|12256.87|10
1626238390000|2021-07-14 04:53:10|12377.71|12257.71|12380.08|12260.08|12380.08|12260.08|12377.71|12257.71|9
1626238400000|2021-07-14 04:53:20|12380.33|12260.33|12381.92|12261.92|12382.17|12262.17|12380.33|12260.33|7
1626238410000|2021-07-14 04:53:30|12381.93|12261.93|12380.13|12260.13|12381.93|12261.93|12379.97|12259.97|8
1626238420000|2021-07-14 04:53:40|12379.87|12259.87|12377.38|12257.38|12379.89|12259.89|12377.37|12257.37|8
1626238430000|2021-07-14 04:53:50|12375.36|12255.36|12373.9|12253.9|12375.36|12255.36|12373.9|12253.9|8
1626238440000|2021-07-14 04:54:00|12372.86|12252.86|12373.23|12253.23|12373.75|12253.75|12372.3|12252.3|10
1626238450000|2021-07-14 04:54:10|12373.35|12253.35|12371.77|12251.77|12373.38|12253.38|12371.75|12251.75|10
1626238460000|2021-07-14 04:54:20|12371.23|12251.23|12368.55|12248.55|12371.23|12251.23|12368.52|12248.52|9
1626238470000|2021-07-14 04:54:30|12367.31|12247.31|12368.58|12248.58|12368.58|12248.58|12367.28|12247.28|10
1626238480000|2021-07-14 04:54:40|12368.76|12248.76|12367.43|12247.43|12368.76|12248.76|12367.43|12247.43|10
1626238490000|2021-07-14 04:54:50|12367.51|12247.51|12366.28|12246.28|12367.68|12247.68|12366.21|12246.21|9
1626238500000|2021-07-14 04:55:00|12365.86|12245.86|12361.78|12241.78|12365.86|12245.86|12361.78|12241.78|10
1626238510000|2021-07-14 04:55:10|12361.62|12241.62|12361.4|12241.4|12361.62|12241.62|12360.91|12240.91|9
1626238520000|2021-07-14 04:55:20|12361.72|12241.72|12362.82|12242.82|12362.82|12242.82|12361.72|12241.72|8
1626238530000|2021-07-14 04:55:30|12362.76|12242.76|12362.71|12242.71|12362.76|12242.76|12362.56|12242.56|7
1626238540000|2021-07-14 04:55:40|12360.56|12240.56|12361.12|12241.12|12361.4|12241.4|12360.56|12240.56|9
1626238550000|2021-07-14 04:55:50|12361.15|12241.15|12360.66|12240.66|12361.27|12241.27|12360.52|12240.52|8
1626238560000|2021-07-14 04:56:00|12360.7|12240.7|12360.71|12240.71|12360.72|12240.72|12360.56|12240.56|8
1626238570000|2021-07-14 04:56:10|12360.76|12240.76|12360.86|12240.86|12361.04|12241.04|12360.76|12240.76|10
1626238580000|2021-07-14 04:56:20|12361.23|12241.23|12360.6|12240.6|12361.26|12241.26|12360.6|12240.6|10
1626238590000|2021-07-14 04:56:30|12360.85|12240.85|12360.87|12240.87|12360.96|12240.96|12360.75|12240.75|9
1626238600000|2021-07-14 04:56:40|12360.64|12240.64|12359.85|12239.85|12360.67|12240.67|12359.85|12239.85|9
1626238610000|2021-07-14 04:56:50|12359.6|12239.6|12359.73|12239.73|12359.94|12239.94|12359.26|12239.26|10
1626238620000|2021-07-14 04:57:00|12359.9|12239.9|12360.12|12240.12|12360.12|12240.12|12359.58|12239.58|8
1626238630000|2021-07-14 04:57:10|12360.01|12240.01|12360.45|12240.45|12360.45|12240.45|12359.93|12239.93|9
1626238640000|2021-07-14 04:57:20|12360.4|12240.4|12361.31|12241.31|12361.31|12241.31|12360.23|12240.23|9
1626238650000|2021-07-14 04:57:30|12361.49|12241.49|12362.64|12242.64|12362.67|12242.67|12361.49|12241.49|8
1626238660000|2021-07-14 04:57:40|12363.53|12243.53|12362.99|12242.99|12363.53|12243.53|12362.35|12242.35|9
1626238670000|2021-07-14 04:57:50|12363.04|12243.04|12363.7|12243.7|12364.07|12244.07|12363.04|12243.04|8
1626238680000|2021-07-14 04:58:00|12363.69|12243.69|12364.56|12244.56|12364.56|12244.56|12363.69|12243.69|7
1626238690000|2021-07-14 04:58:10|12363.72|12243.72|12362.41|12242.41|12363.72|12243.72|12362.26|12242.26|10
1626238700000|2021-07-14 04:58:20|12362.44|12242.44|12363.68|12243.68|12363.68|12243.68|12362.28|12242.28|9
1626238710000|2021-07-14 04:58:30|12363.71|12243.71|12364.85|12244.85|12364.85|12244.85|12363.69|12243.69|9
1626238720000|2021-07-14 04:58:40|12364.9|12244.9|12367.04|12247.04|12367.04|12247.04|12364.9|12244.9|9
1626238730000|2021-07-14 04:58:50|12367.05|12247.05|12369.49|12249.49|12369.49|12249.49|12366.69|12246.69|9
1626238740000|2021-07-14 04:59:00|12369.85|12249.85|12369.46|12249.46|12370.38|12250.38|12369.46|12249.46|9
1626238750000|2021-07-14 04:59:10|12369.71|12249.71|12369.02|12249.02|12369.71|12249.71|12369.02|12249.02|9
1626238760000|2021-07-14 04:59:20|12369.12|12249.12|12369.35|12249.35|12369.47|12249.47|12369.11|12249.11|10
1626238770000|2021-07-14 04:59:30|12368.69|12248.69|12369.6|12249.6|12369.88|12249.88|12368.69|12248.69|8
1626238780000|2021-07-14 04:59:40|12369.52|12249.52|12368.4|12248.4|12369.65|12249.65|12368.4|12248.4|10
1626238790000|2021-07-14 04:59:50|12368.43|12248.43|12369.38|12249.38|12369.66|12249.66|12368.43|12248.43|9
1626238800000|2021-07-14 05:00:00|12369.25|12249.25|12366.19|12246.19|12369.27|12249.27|12366.19|12246.19|10
1626238810000|2021-07-14 05:00:10|12365.86|12245.86|12365.81|12245.81|12365.86|12245.86|12365.16|12245.16|9
1626238820000|2021-07-14 05:00:20|12366|12246|12368|12248|12368|12248|12366|12246|10
1626238830000|2021-07-14 05:00:30|12367.87|12247.87|12369.53|12249.53|12369.6|12249.6|12367.87|12247.87|10
1626238840000|2021-07-14 05:00:40|12369.55|12249.55|12369.02|12249.02|12369.55|12249.55|12368.89|12248.89|9
1626238850000|2021-07-14 05:00:50|12369.74|12249.74|12371.6|12251.6|12371.6|12251.6|12369.58|12249.58|10
1626238860000|2021-07-14 05:01:00|12371.46|12251.46|12370.13|12250.13|12372.05|12252.05|12370.13|12250.13|10
1626238870000|2021-07-14 05:01:10|12370.08|12250.08|12371.16|12251.16|12371.16|12251.16|12369.98|12249.98|8
1626238880000|2021-07-14 05:01:20|12370.86|12250.86|12370.51|12250.51|12370.86|12250.86|12370.42|12250.42|7
1626238890000|2021-07-14 05:01:30|12370.61|12250.61|12370.6|12250.6|12370.67|12250.67|12370.49|12250.49|8
1626238900000|2021-07-14 05:01:40|12373.07|12253.07|12371.79|12251.79|12373.07|12253.07|12371.79|12251.79|10
1626238910000|2021-07-14 05:01:50|12371.68|12251.68|12372.48|12252.48|12372.48|12252.48|12371.68|12251.68|5
1626238920000|2021-07-14 05:02:00|12372.22|12252.22|12370.68|12250.68|12372.84|12252.84|12370.5|12250.5|10
1626238930000|2021-07-14 05:02:10|12370.76|12250.76|12371.7|12251.7|12371.7|12251.7|12370.48|12250.48|9
1626238940000|2021-07-14 05:02:20|12371.1|12251.1|12370.4|12250.4|12371.19|12251.19|12370.4|12250.4|10
1626238950000|2021-07-14 05:02:30|12370.41|12250.41|12369.49|12249.49|12370.57|12250.57|12369.36|12249.36|10
1626238960000|2021-07-14 05:02:40|12369.16|12249.16|12369.62|12249.62|12369.62|12249.62|12369.11|12249.11|9
1626238970000|2021-07-14 05:02:50|12369.74|12249.74|12368.44|12248.44|12369.74|12249.74|12368.35|12248.35|9
1626238980000|2021-07-14 05:03:00|12368.45|12248.45|12367.67|12247.67|12368.52|12248.52|12367.67|12247.67|10
1626238990000|2021-07-14 05:03:10|12367.76|12247.76|12367.65|12247.65|12367.96|12247.96|12367.49|12247.49|10
1626239000000|2021-07-14 05:03:20|12368.56|12248.56|12368.04|12248.04|12368.85|12248.85|12367.94|12247.94|10
1626239010000|2021-07-14 05:03:30|12368.08|12248.08|12366.86|12246.86|12368.17|12248.17|12366.86|12246.86|10
1626239020000|2021-07-14 05:03:40|12366.84|12246.84|12365.48|12245.48|12367.67|12247.67|12365.48|12245.48|9
1626239030000|2021-07-14 05:03:50|12365.51|12245.51|12364.96|12244.96|12366.1|12246.1|12364.96|12244.96|8
1626239040000|2021-07-14 05:04:00|12364.9|12244.9|12360.73|12240.73|12364.9|12244.9|12360.73|12240.73|10
1626239050000|2021-07-14 05:04:10|12360.81|12240.81|12359.01|12239.01|12360.81|12240.81|12359.01|12239.01|8
1626239060000|2021-07-14 05:04:20|12358.3|12238.3|12352.04|12232.04|12358.3|12238.3|12352.04|12232.04|9
1626239070000|2021-07-14 05:04:30|12350.02|12230.02|12347.01|12227.01|12350.13|12230.13|12346.91|12226.91|10
1626239080000|2021-07-14 05:04:40|12346.8|12226.8|12340.62|12220.62|12346.8|12226.8|12340.62|12220.62|10
1626239090000|2021-07-14 05:04:50|12340.1|12220.1|12335.95|12215.95|12340.1|12220.1|12335.95|12215.95|9
1626239100000|2021-07-14 05:05:00|12335.4|12215.4|12334.42|12214.42|12335.4|12215.4|12333.1|12213.1|10
1626239110000|2021-07-14 05:05:10|12334.65|12214.65|12336.87|12216.87|12336.87|12216.87|12334.65|12214.65|9
1626239120000|2021-07-14 05:05:20|12337.35|12217.35|12335.79|12215.79|12337.58|12217.58|12335.79|12215.79|10
1626239130000|2021-07-14 05:05:30|12335.55|12215.55|12334.97|12214.97|12335.55|12215.55|12333.86|12213.86|10
1626239140000|2021-07-14 05:05:40|12335.03|12215.03|12336.59|12216.59|12336.59|12216.59|12335.03|12215.03|10
1626239150000|2021-07-14 05:05:50|12337.53|12217.53|12339.5|12219.5|12339.5|12219.5|12337.53|12217.53|10
1626239160000|2021-07-14 05:06:00|12338.64|12218.64|12341.96|12221.96|12341.96|12221.96|12338.49|12218.49|10
1626239170000|2021-07-14 05:06:10|12341.78|12221.78|12342.14|12222.14|12342.14|12222.14|12341.27|12221.27|10
1626239180000|2021-07-14 05:06:20|12344.92|12224.92|12346.79|12226.79|12346.79|12226.79|12344.92|12224.92|10
1626239190000|2021-07-14 05:06:30|12347.29|12227.29|12347.98|12227.98|12348.04|12228.04|12347.29|12227.29|9
1626239200000|2021-07-14 05:06:40|12348.25|12228.25|12353.41|12233.41|12353.41|12233.41|12348.25|12228.25|10
1626239210000|2021-07-14 05:06:50|12353.54|12233.54|12358.39|12238.39|12358.66|12238.66|12353.54|12233.54|10
1626239220000|2021-07-14 05:07:00|12358.28|12238.28|12358.28|12238.28|12358.93|12238.93|12358.15|12238.15|10
1626239230000|2021-07-14 05:07:10|12358.3|12238.3|12357.76|12237.76|12358.59|12238.59|12357.57|12237.57|10
1626239240000|2021-07-14 05:07:20|12357.78|12237.78|12358.68|12238.68|12358.7|12238.7|12357.69|12237.69|9
1626239250000|2021-07-14 05:07:30|12358.54|12238.54|12356.42|12236.42|12358.54|12238.54|12356.42|12236.42|10
1626239260000|2021-07-14 05:07:40|12356.01|12236.01|12358.76|12238.76|12358.76|12238.76|12356.01|12236.01|10
1626239270000|2021-07-14 05:07:50|12358.86|12238.86|12361.48|12241.48|12361.59|12241.59|12358.75|12238.75|10
1626239280000|2021-07-14 05:08:00|12361.61|12241.61|12361.5|12241.5|12362.28|12242.28|12361.39|12241.39|10
1626239290000|2021-07-14 05:08:10|12362.5|12242.5|12364.07|12244.07|12364.07|12244.07|12362.4|12242.4|10
1626239300000|2021-07-14 05:08:20|12364.52|12244.52|12364.13|12244.13|12364.81|12244.81|12364.1|12244.1|10
1626239310000|2021-07-14 05:08:30|12364.24|12244.24|12365.83|12245.83|12365.83|12245.83|12364.24|12244.24|10
1626239320000|2021-07-14 05:08:40|12365.93|12245.93|12365.86|12245.86|12366.67|12246.67|12365.86|12245.86|9
1626239330000|2021-07-14 05:08:50|12365.95|12245.95|12365.99|12245.99|12366.06|12246.06|12365.27|12245.27|9
1626239340000|2021-07-14 05:09:00|12366.43|12246.43|12369.06|12249.06|12369.48|12249.48|12366.43|12246.43|8
1626239350000|2021-07-14 05:09:10|12369.04|12249.04|12369.92|12249.92|12370.28|12250.28|12369|12249|9
1626239360000|2021-07-14 05:09:20|12369.83|12249.83|12370.24|12250.24|12370.24|12250.24|12369.79|12249.79|10
1626239370000|2021-07-14 05:09:30|12370.37|12250.37|12371.03|12251.03|12371.03|12251.03|12370.37|12250.37|7
1626239380000|2021-07-14 05:09:40|12371.16|12251.16|12372.9|12252.9|12372.9|12252.9|12371.16|12251.16|10
1626239390000|2021-07-14 05:09:50|12373.12|12253.12|12372.11|12252.11|12373.48|12253.48|12372.11|12252.11|10
1626239400000|2021-07-14 05:10:00|12372.25|12252.25|12374.1|12254.1|12374.35|12254.35|12372.25|12252.25|10
1626239410000|2021-07-14 05:10:10|12374.27|12254.27|12373.62|12253.62|12374.27|12254.27|12373|12253|9
1626239420000|2021-07-14 05:10:20|12373.44|12253.44|12375.67|12255.67|12375.67|12255.67|12373.44|12253.44|10
1626239430000|2021-07-14 05:10:30|12375.66|12255.66|12376.6|12256.6|12377.58|12257.58|12375.66|12255.66|8
1626239440000|2021-07-14 05:10:40|12376.51|12256.51|12376.39|12256.39|12377.2|12257.2|12376.13|12256.13|8
1626239450000|2021-07-14 05:10:50|12377.03|12257.03|12378.69|12258.69|12379.33|12259.33|12377.03|12257.03|10
1626239460000|2021-07-14 05:11:00|12378.64|12258.64|12380.48|12260.48|12380.48|12260.48|12378.64|12258.64|10
1626239470000|2021-07-14 05:11:10|12379.56|12259.56|12379.1|12259.1|12379.62|12259.62|12379.1|12259.1|9
1626239480000|2021-07-14 05:11:20|12379.09|12259.09|12378.31|12258.31|12379.09|12259.09|12378.31|12258.31|10
1626239490000|2021-07-14 05:11:30|12378.4|12258.4|12378.44|12258.44|12378.62|12258.62|12378.3|12258.3|9
1626239500000|2021-07-14 05:11:40|12378.42|12258.42|12378.8|12258.8|12378.84|12258.84|12378.42|12258.42|9
1626239510000|2021-07-14 05:11:50|12378.76|12258.76|12377.56|12257.56|12378.84|12258.84|12377.56|12257.56|10
1626239520000|2021-07-14 05:12:00|12377.71|12257.71|12376.87|12256.87|12378|12258|12376.7|12256.7|10
1626239530000|2021-07-14 05:12:10|12376.82|12256.82|12376.38|12256.38|12376.82|12256.82|12376.24|12256.24|9
1626239540000|2021-07-14 05:12:20|12375.53|12255.53|12374.63|12254.63|12375.61|12255.61|12374.63|12254.63|10
1626239550000|2021-07-14 05:12:30|12374.6|12254.6|12372.95|12252.95|12374.6|12254.6|12372.78|12252.78|9
1626239560000|2021-07-14 05:12:40|12373.14|12253.14|12372.47|12252.47|12373.32|12253.32|12372.47|12252.47|9
1626239570000|2021-07-14 05:12:50|12373.41|12253.41|12372.93|12252.93|12373.41|12253.41|12372.66|12252.66|9
1626239580000|2021-07-14 05:13:00|12373.21|12253.21|12373.56|12253.56|12373.66|12253.66|12373.2|12253.2|9
1626239590000|2021-07-14 05:13:10|12373.47|12253.47|12373.71|12253.71|12373.71|12253.71|12372.7|12252.7|10
1626239600000|2021-07-14 05:13:20|12373.9|12253.9|12374.25|12254.25|12374.25|12254.25|12373.88|12253.88|9
1626239610000|2021-07-14 05:13:30|12374.34|12254.34|12375.07|12255.07|12375.07|12255.07|12373.96|12253.96|9
1626239620000|2021-07-14 05:13:40|12375.09|12255.09|12374.41|12254.41|12375.09|12255.09|12374.35|12254.35|9
1626239630000|2021-07-14 05:13:50|12374.39|12254.39|12375.36|12255.36|12375.36|12255.36|12374.39|12254.39|10
1626239640000|2021-07-14 05:14:00|12375.18|12255.18|12375.31|12255.31|12375.4|12255.4|12375.18|12255.18|10
1626239650000|2021-07-14 05:14:10|12374.66|12254.66|12374.54|12254.54|12374.86|12254.86|12374.47|12254.47|10
1626239660000|2021-07-14 05:14:20|12374.76|12254.76|12375.76|12255.76|12375.76|12255.76|12374.01|12254.01|10
1626239670000|2021-07-14 05:14:30|12375.73|12255.73|12375.63|12255.63|12376.16|12256.16|12375.58|12255.58|9
1626239680000|2021-07-14 05:14:40|12375.59|12255.59|12376.26|12256.26|12376.26|12256.26|12375.59|12255.59|8
1626239690000|2021-07-14 05:14:50|12375.95|12255.95|12375.61|12255.61|12376.18|12256.18|12375.61|12255.61|9
1626239700000|2021-07-14 05:15:00|12374.88|12254.88|12371.06|12251.06|12374.88|12254.88|12371.06|12251.06|10
1626239710000|2021-07-14 05:15:10|12370.64|12250.64|12370.16|12250.16|12370.64|12250.64|12370|12250|10
1626239720000|2021-07-14 05:15:20|12370.19|12250.19|12368.68|12248.68|12370.19|12250.19|12368.64|12248.64|10
1626239730000|2021-07-14 05:15:30|12368.75|12248.75|12369.57|12249.57|12369.57|12249.57|12368.37|12248.37|10
1626239740000|2021-07-14 05:15:40|12369.5|12249.5|12369.82|12249.82|12369.82|12249.82|12368.7|12248.7|9
1626239750000|2021-07-14 05:15:50|12369.72|12249.72|12369.55|12249.55|12369.98|12249.98|12369.4|12249.4|9
1626239760000|2021-07-14 05:16:00|12370.08|12250.08|12370.4|12250.4|12370.81|12250.81|12370.08|12250.08|9
1626239770000|2021-07-14 05:16:10|12370.42|12250.42|12371.52|12251.52|12371.52|12251.52|12370.42|12250.42|10
1626239780000|2021-07-14 05:16:20|12372.01|12252.01|12372.93|12252.93|12372.93|12252.93|12372.01|12252.01|9
1626239790000|2021-07-14 05:16:30|12372.99|12252.99|12374.21|12254.21|12374.21|12254.21|12372.99|12252.99|9
1626239800000|2021-07-14 05:16:40|12374.48|12254.48|12375.7|12255.7|12376.63|12256.63|12374.48|12254.48|10
1626239810000|2021-07-14 05:16:50|12375.82|12255.82|12377.46|12257.46|12377.46|12257.46|12375.82|12255.82|9
1626239820000|2021-07-14 05:17:00|12377.5|12257.5|12377.87|12257.87|12377.87|12257.87|12377.37|12257.37|9
1626239830000|2021-07-14 05:17:10|12378.01|12258.01|12377.39|12257.39|12378.17|12258.17|12377.39|12257.39|8
1626239840000|2021-07-14 05:17:20|12377.44|12257.44|12379.21|12259.21|12379.21|12259.21|12377.44|12257.44|9
1626239850000|2021-07-14 05:17:30|12379.08|12259.08|12378.47|12258.47|12379.08|12259.08|12378.1|12258.1|10
1626239860000|2021-07-14 05:17:40|12378.5|12258.5|12376.61|12256.61|12378.5|12258.5|12376.61|12256.61|9
1626239870000|2021-07-14 05:17:50|12376.48|12256.48|12375.73|12255.73|12376.78|12256.78|12375.73|12255.73|10
1626239880000|2021-07-14 05:18:00|12375.71|12255.71|12374.47|12254.47|12376.11|12256.11|12374.47|12254.47|10
1626239890000|2021-07-14 05:18:10|12374.25|12254.25|12374.31|12254.31|12374.8|12254.8|12374.25|12254.25|9
1626239900000|2021-07-14 05:18:20|12374.41|12254.41|12372.29|12252.29|12374.43|12254.43|12372|12252|10
1626239910000|2021-07-14 05:18:30|12372.01|12252.01|12373.41|12253.41|12373.41|12253.41|12371.98|12251.98|10
1626239920000|2021-07-14 05:18:40|12373.18|12253.18|12372.8|12252.8|12373.18|12253.18|12372.78|12252.78|7
1626239930000|2021-07-14 05:18:50|12371.98|12251.98|12371.1|12251.1|12371.98|12251.98|12371.1|12251.1|9
1626239940000|2021-07-14 05:19:00|12371.13|12251.13|12371.99|12251.99|12372.01|12252.01|12371.08|12251.08|8
1626239950000|2021-07-14 05:19:10|12371.83|12251.83|12370.51|12250.51|12371.83|12251.83|12370.51|12250.51|10
1626239960000|2021-07-14 05:19:20|12370.48|12250.48|12369.42|12249.42|12370.95|12250.95|12369.4|12249.4|8
1626239970000|2021-07-14 05:19:30|12369.3|12249.3|12367.65|12247.65|12369.3|12249.3|12367.65|12247.65|9
1626239980000|2021-07-14 05:19:40|12367.18|12247.18|12367.61|12247.61|12367.61|12247.61|12366.96|12246.96|9
1626239990000|2021-07-14 05:19:50|12367.51|12247.51|12360.02|12240.02|12367.51|12247.51|12360.02|12240.02|10
1626240000000|2021-07-14 05:20:00|12360.9|12240.9|12359.01|12239.01|12360.9|12240.9|12358.6|12238.6|10
1626240010000|2021-07-14 05:20:10|12358.94|12238.94|12358.63|12238.63|12359.73|12239.73|12358.63|12238.63|10
1626240020000|2021-07-14 05:20:20|12358.21|12238.21|12356.83|12236.83|12359.24|12239.24|12356.83|12236.83|10
1626240030000|2021-07-14 05:20:30|12356.06|12236.06|12354.3|12234.3|12356.29|12236.29|12354.3|12234.3|10
1626240040000|2021-07-14 05:20:40|12354|12234|12354.69|12234.69|12354.89|12234.89|12353.85|12233.85|10
1626240050000|2021-07-14 05:20:50|12354.43|12234.43|12354.44|12234.44|12354.57|12234.57|12354.15|12234.15|9
1626240060000|2021-07-14 05:21:00|12353.99|12233.99|12352.23|12232.23|12354.07|12234.07|12352.23|12232.23|10
1626240070000|2021-07-14 05:21:10|12351.83|12231.83|12349.13|12229.13|12351.96|12231.96|12349.13|12229.13|10
1626240080000|2021-07-14 05:21:20|12349.31|12229.31|12344.94|12224.94|12349.31|12229.31|12344.94|12224.94|10
1626240090000|2021-07-14 05:21:30|12344.62|12224.62|12343.09|12223.09|12344.62|12224.62|12343.09|12223.09|10
1626240100000|2021-07-14 05:21:40|12340.35|12220.35|12336.41|12216.41|12340.35|12220.35|12336.41|12216.41|10
1626240110000|2021-07-14 05:21:50|12336.5|12216.5|12338.61|12218.61|12338.61|12218.61|12336.5|12216.5|10
1626240120000|2021-07-14 05:22:00|12338.76|12218.76|12338.64|12218.64|12339.04|12219.04|12338.59|12218.59|10
1626240130000|2021-07-14 05:22:10|12338.63|12218.63|12338.5|12218.5|12338.63|12218.63|12338.05|12218.05|8
1626240140000|2021-07-14 05:22:20|12338.38|12218.38|12336.67|12216.67|12338.38|12218.38|12336.67|12216.67|10
1626240150000|2021-07-14 05:22:30|12336.65|12216.65|12333.44|12213.44|12336.65|12216.65|12333.44|12213.44|10
1626240160000|2021-07-14 05:22:40|12331.45|12211.45|12326.08|12206.08|12331.45|12211.45|12326.08|12206.08|10
1626240170000|2021-07-14 05:22:50|12325|12205|12321.03|12201.03|12325|12205|12321.03|12201.03|9
1626240180000|2021-07-14 05:23:00|12321.04|12201.04|12319.56|12199.56|12321.04|12201.04|12319.51|12199.51|9
1626240190000|2021-07-14 05:23:10|12319.25|12199.25|12319.6|12199.6|12319.61|12199.61|12319.06|12199.06|10
1626240200000|2021-07-14 05:23:20|12320.91|12200.91|12324.47|12204.47|12324.47|12204.47|12320.91|12200.91|10
1626240210000|2021-07-14 05:23:30|12324.46|12204.46|12328.07|12208.07|12328.07|12208.07|12324.46|12204.46|10
1626240220000|2021-07-14 05:23:40|12328.17|12208.17|12327.33|12207.33|12328.41|12208.41|12327.33|12207.33|10
1626240230000|2021-07-14 05:23:50|12327.15|12207.15|12326.02|12206.02|12327.15|12207.15|12325.69|12205.69|10
1626240240000|2021-07-14 05:24:00|12325.94|12205.94|12329.57|12209.57|12329.57|12209.57|12325.93|12205.93|10
1626240250000|2021-07-14 05:24:10|12329.66|12209.66|12328.6|12208.6|12330.22|12210.22|12328.44|12208.44|10
1626240260000|2021-07-14 05:24:20|12328.22|12208.22|12329.24|12209.24|12329.56|12209.56|12328.16|12208.16|10
1626240270000|2021-07-14 05:24:30|12330.07|12210.07|12329.91|12209.91|12330.15|12210.15|12329.57|12209.57|10
1626240280000|2021-07-14 05:24:40|12329.89|12209.89|12332.24|12212.24|12332.24|12212.24|12329.68|12209.68|10
1626240290000|2021-07-14 05:24:50|12332.02|12212.02|12332.22|12212.22|12332.22|12212.22|12331.69|12211.69|9
1626240300000|2021-07-14 05:25:00|12332.77|12212.77|12335.15|12215.15|12335.15|12215.15|12332.74|12212.74|10
1626240310000|2021-07-14 05:25:10|12335.41|12215.41|12335.97|12215.97|12335.97|12215.97|12335.21|12215.21|8
1626240320000|2021-07-14 05:25:20|12336.21|12216.21|12339.27|12219.27|12339.27|12219.27|12336.21|12216.21|10
1626240330000|2021-07-14 05:25:30|12339.96|12219.96|12340.82|12220.82|12340.96|12220.96|12339.92|12219.92|10
1626240340000|2021-07-14 05:25:40|12341.16|12221.16|12340.19|12220.19|12341.19|12221.19|12340.19|12220.19|9
1626240350000|2021-07-14 05:25:50|12340.16|12220.16|12338.47|12218.47|12340.16|12220.16|12338.47|12218.47|10
1626240360000|2021-07-14 05:26:00|12338.5|12218.5|12339.79|12219.79|12339.79|12219.79|12338.5|12218.5|9
1626240370000|2021-07-14 05:26:10|12339.8|12219.8|12340.35|12220.35|12340.35|12220.35|12339.6|12219.6|8
1626240380000|2021-07-14 05:26:20|12340.3|12220.3|12342.37|12222.37|12342.37|12222.37|12340.3|12220.3|8
1626240390000|2021-07-14 05:26:30|12342.55|12222.55|12343.99|12223.99|12343.99|12223.99|12342.48|12222.48|9
1626240400000|2021-07-14 05:26:40|12344.7|12224.7|12343.81|12223.81|12344.94|12224.94|12343.74|12223.74|10
1626240410000|2021-07-14 05:26:50|12343.42|12223.42|12342.6|12222.6|12343.56|12223.56|12342.57|12222.57|9
1626240420000|2021-07-14 05:27:00|12342.99|12222.99|12344.04|12224.04|12344.04|12224.04|12342.99|12222.99|9
1626240430000|2021-07-14 05:27:10|12344.13|12224.13|12343.03|12223.03|12344.36|12224.36|12343.03|12223.03|9
1626240440000|2021-07-14 05:27:20|12343.05|12223.05|12341.72|12221.72|12343.05|12223.05|12341.72|12221.72|10
1626240450000|2021-07-14 05:27:30|12341.82|12221.82|12342.72|12222.72|12342.83|12222.83|12341.82|12221.82|10
1626240460000|2021-07-14 05:27:40|12342.62|12222.62|12342.33|12222.33|12342.62|12222.62|12341.74|12221.74|10
1626240470000|2021-07-14 05:27:50|12342.25|12222.25|12342.63|12222.63|12342.63|12222.63|12342.13|12222.13|10
1626240480000|2021-07-14 05:28:00|12342.62|12222.62|12344.1|12224.1|12344.75|12224.75|12342.57|12222.57|10
1626240490000|2021-07-14 05:28:10|12344.14|12224.14|12341.35|12221.35|12344.14|12224.14|12341.35|12221.35|10
1626240500000|2021-07-14 05:28:20|12341.28|12221.28|12338.11|12218.11|12341.28|12221.28|12338.11|12218.11|9
1626240510000|2021-07-14 05:28:30|12337.8|12217.8|12337.69|12217.69|12337.8|12217.8|12337.53|12217.53|9
1626240520000|2021-07-14 05:28:40|12337.66|12217.66|12337.28|12217.28|12337.81|12217.81|12337.28|12217.28|10
1626240530000|2021-07-14 05:28:50|12337.24|12217.24|12336.27|12216.27|12337.96|12217.96|12336.27|12216.27|9
1626240540000|2021-07-14 05:29:00|12336.14|12216.14|12335.62|12215.62|12336.14|12216.14|12335.59|12215.59|9
1626240550000|2021-07-14 05:29:10|12336.14|12216.14|12332.9|12212.9|12336.14|12216.14|12332.9|12212.9|9
1626240560000|2021-07-14 05:29:20|12332.34|12212.34|12327.49|12207.49|12332.34|12212.34|12327.49|12207.49|10
1626240570000|2021-07-14 05:29:30|12327.55|12207.55|12326.44|12206.44|12327.71|12207.71|12326.35|12206.35|10
1626240580000|2021-07-14 05:29:40|12326.45|12206.45|12327.19|12207.19|12327.33|12207.33|12325.84|12205.84|10
1626240590000|2021-07-14 05:29:50|12326.92|12206.92|12323.8|12203.8|12326.92|12206.92|12323.8|12203.8|10
1626240600000|2021-07-14 05:30:00|12323.74|12203.74|12322.01|12202.01|12323.81|12203.81|12322.01|12202.01|9
1626240610000|2021-07-14 05:30:10|12322.03|12202.03|12321.8|12201.8|12322.09|12202.09|12321.73|12201.73|9
1626240620000|2021-07-14 05:30:20|12322.04|12202.04|12325.73|12205.73|12325.73|12205.73|12322.04|12202.04|10
1626240630000|2021-07-14 05:30:30|12325.74|12205.74|12329.28|12209.28|12329.28|12209.28|12325.74|12205.74|9
1626240640000|2021-07-14 05:30:40|12329.42|12209.42|12328.8|12208.8|12330.14|12210.14|12328.8|12208.8|10
1626240650000|2021-07-14 05:30:50|12328.03|12208.03|12327.5|12207.5|12328.88|12208.88|12327.5|12207.5|8
1626240660000|2021-07-14 05:31:00|12327.48|12207.48|12326.9|12206.9|12327.48|12207.48|12326.09|12206.09|10
1626240670000|2021-07-14 05:31:10|12326.08|12206.08|12325.81|12205.81|12326.43|12206.43|12325.81|12205.81|10
1626240680000|2021-07-14 05:31:20|12325|12205|12326.13|12206.13|12326.14|12206.14|12325|12205|10
1626240690000|2021-07-14 05:31:30|12326.74|12206.74|12325.93|12205.93|12327.23|12207.23|12325.93|12205.93|9
1626240700000|2021-07-14 05:31:40|12326.02|12206.02|12326.07|12206.07|12326.51|12206.51|12326.02|12206.02|7
1626240710000|2021-07-14 05:31:50|12326.21|12206.21|12325.82|12205.82|12326.21|12206.21|12325.54|12205.54|10
1626240720000|2021-07-14 05:32:00|12326.15|12206.15|12326.63|12206.63|12326.74|12206.74|12325.37|12205.37|8
1626240730000|2021-07-14 05:32:10|12326.79|12206.79|12326.46|12206.46|12327.6|12207.6|12326.46|12206.46|10
1626240740000|2021-07-14 05:32:20|12326.53|12206.53|12329.41|12209.41|12329.41|12209.41|12326.53|12206.53|10
1626240750000|2021-07-14 05:32:30|12329.43|12209.43|12327.73|12207.73|12329.54|12209.54|12327|12207|8
1626240760000|2021-07-14 05:32:40|12327.55|12207.55|12328.66|12208.66|12329.05|12209.05|12327.55|12207.55|9
1626240770000|2021-07-14 05:32:50|12328.76|12208.76|12327.95|12207.95|12329.05|12209.05|12327.95|12207.95|9
1626240780000|2021-07-14 05:33:00|12327.86|12207.86|12325.98|12205.98|12327.99|12207.99|12325.98|12205.98|10
1626240790000|2021-07-14 05:33:10|12326.32|12206.32|12317.79|12197.79|12326.32|12206.32|12317.79|12197.79|10
1626240800000|2021-07-14 05:33:20|12317.54|12197.54|12315.7|12195.7|12318.53|12198.53|12315.7|12195.7|10
1626240810000|2021-07-14 05:33:30|12313.98|12193.98|12310.17|12190.17|12313.98|12193.98|12310.17|12190.17|10
1626240820000|2021-07-14 05:33:40|12309.28|12189.28|12310.59|12190.59|12310.59|12190.59|12309|12189|10
1626240830000|2021-07-14 05:33:50|12310.41|12190.41|12309.77|12189.77|12311.96|12191.96|12309.58|12189.58|10
1626240840000|2021-07-14 05:34:00|12310.59|12190.59|12310.93|12190.93|12310.99|12190.99|12309.95|12189.95|9
1626240850000|2021-07-14 05:34:10|12310.69|12190.69|12307.81|12187.81|12310.69|12190.69|12307.79|12187.79|10
1626240860000|2021-07-14 05:34:20|12307.76|12187.76|12307.2|12187.2|12308.4|12188.4|12307.2|12187.2|10
1626240870000|2021-07-14 05:34:30|12305.61|12185.61|12304.7|12184.7|12305.66|12185.66|12304.68|12184.68|10
1626240880000|2021-07-14 05:34:40|12304.67|12184.67|12302.69|12182.69|12304.67|12184.67|12301.95|12181.95|10
1626240890000|2021-07-14 05:34:50|12302.71|12182.71|12297.55|12177.55|12302.71|12182.71|12297.55|12177.55|10
1626240900000|2021-07-14 05:35:00|12297.09|12177.09|12295.99|12175.99|12297.09|12177.09|12295.33|12175.33|10
1626240910000|2021-07-14 05:35:10|12296.25|12176.25|12296.33|12176.33|12297.12|12177.12|12295.99|12175.99|10
1626240920000|2021-07-14 05:35:20|12296.2|12176.2|12298.91|12178.91|12299.25|12179.25|12296.2|12176.2|10
1626240930000|2021-07-14 05:35:30|12299.47|12179.47|12299.67|12179.67|12299.69|12179.69|12299.47|12179.47|9
1626240940000|2021-07-14 05:35:40|12299.95|12179.95|12298.48|12178.48|12300.19|12180.19|12297.7|12177.7|9
1626240950000|2021-07-14 05:35:50|12298.14|12178.14|12297.99|12177.99|12298.19|12178.19|12296.92|12176.92|10
1626240960000|2021-07-14 05:36:00|12298.09|12178.09|12296.68|12176.68|12298.09|12178.09|12296.68|12176.68|10
1626240970000|2021-07-14 05:36:10|12296.72|12176.72|12296.77|12176.77|12296.9|12176.9|12296.56|12176.56|10
1626240980000|2021-07-14 05:36:20|12296.85|12176.85|12297.82|12177.82|12297.82|12177.82|12296.85|12176.85|9
1626240990000|2021-07-14 05:36:30|12298.2|12178.2|12297.49|12177.49|12298.2|12178.2|12297.28|12177.28|10
1626241000000|2021-07-14 05:36:40|12297.56|12177.56|12296.51|12176.51|12298.08|12178.08|12296.5|12176.5|9
1626241010000|2021-07-14 05:36:50|12296.29|12176.29|12296.44|12176.44|12296.44|12176.44|12295.46|12175.46|10
1626241020000|2021-07-14 05:37:00|12296.45|12176.45|12296.41|12176.41|12296.96|12176.96|12296.39|12176.39|8
1626241030000|2021-07-14 05:37:10|12296.26|12176.26|12295.78|12175.78|12296.46|12176.46|12294.97|12174.97|10
1626241040000|2021-07-14 05:37:20|12295.55|12175.55|12295.08|12175.08|12295.61|12175.61|12294.84|12174.84|7
1626241050000|2021-07-14 05:37:30|12294.96|12174.96|12291.49|12171.49|12294.96|12174.96|12291.49|12171.49|10
1626241060000|2021-07-14 05:37:40|12289.14|12169.14|12284.8|12164.8|12289.14|12169.14|12284.76|12164.76|10
1626241070000|2021-07-14 05:37:50|12284.67|12164.67|12283.74|12163.74|12284.67|12164.67|12283.74|12163.74|10
1626241080000|2021-07-14 05:38:00|12283.6|12163.6|12283.13|12163.13|12283.92|12163.92|12282.86|12162.86|8
1626241090000|2021-07-14 05:38:10|12283.26|12163.26|12283.71|12163.71|12283.78|12163.78|12283.03|12163.03|10
1626241100000|2021-07-14 05:38:20|12283.59|12163.59|12283.39|12163.39|12283.93|12163.93|12283.39|12163.39|10
1626241110000|2021-07-14 05:38:30|12283.69|12163.69|12280.69|12160.69|12283.69|12163.69|12280.68|12160.68|10
1626241120000|2021-07-14 05:38:40|12280.65|12160.65|12279.79|12159.79|12280.65|12160.65|12279.79|12159.79|10
1626241130000|2021-07-14 05:38:50|12279.76|12159.76|12274.9|12154.9|12279.76|12159.76|12274.9|12154.9|10
1626241140000|2021-07-14 05:39:00|12274.7|12154.7|12272.37|12152.37|12274.7|12154.7|12272.37|12152.37|10
1626241150000|2021-07-14 05:39:10|12271.81|12151.81|12269.17|12149.17|12271.88|12151.88|12269.17|12149.17|10
1626241160000|2021-07-14 05:39:20|12268.97|12148.97|12262.88|12142.88|12268.97|12148.97|12262.88|12142.88|10
1626241170000|2021-07-14 05:39:30|12261.88|12141.88|12260.06|12140.06|12262.23|12142.23|12260.06|12140.06|10
1626241180000|2021-07-14 05:39:40|12260.52|12140.52|12258.97|12138.97|12260.77|12140.77|12258.97|12138.97|10
1626241190000|2021-07-14 05:39:50|12258.6|12138.6|12259.43|12139.43|12260.66|12140.66|12258.6|12138.6|9
1626241200000|2021-07-14 05:40:00|12260.05|12140.05|12262.84|12142.84|12262.84|12142.84|12259.13|12139.13|9
1626241210000|2021-07-14 05:40:10|12259.37|12139.37|12266.12|12146.12|12266.12|12146.12|12258.87|12138.87|10
1626241220000|2021-07-14 05:40:20|12267.26|12147.26|12266.79|12146.79|12267.66|12147.66|12265.49|12145.49|10
1626241230000|2021-07-14 05:40:30|12267.1|12147.1|12270.23|12150.23|12271.04|12151.04|12267.1|12147.1|10
1626241240000|2021-07-14 05:40:40|12270.03|12150.03|12272.58|12152.58|12272.58|12152.58|12269.89|12149.89|10
1626241250000|2021-07-14 05:40:50|12272.03|12152.03|12272.45|12152.45|12273.18|12153.18|12271.8|12151.8|10
1626241260000|2021-07-14 05:41:00|12272.44|12152.44|12271.9|12151.9|12273.17|12153.17|12271.84|12151.84|10
1626241270000|2021-07-14 05:41:10|12272.15|12152.15|12272.95|12152.95|12273.39|12153.39|12272.15|12152.15|10
1626241280000|2021-07-14 05:41:20|12272.58|12152.58|12272.9|12152.9|12273.69|12153.69|12272.58|12152.58|10
1626241290000|2021-07-14 05:41:30|12272.74|12152.74|12270.84|12150.84|12272.84|12152.84|12269.87|12149.87|10
1626241300000|2021-07-14 05:41:40|12271.99|12151.99|12270.75|12150.75|12272.68|12152.68|12270.75|12150.75|10
1626241310000|2021-07-14 05:41:50|12270.42|12150.42|12268.24|12148.24|12270.42|12150.42|12268.11|12148.11|10
1626241320000|2021-07-14 05:42:00|12268.78|12148.78|12270.15|12150.15|12270.15|12150.15|12268.78|12148.78|10
1626241330000|2021-07-14 05:42:10|12270.28|12150.28|12270.93|12150.93|12270.94|12150.94|12268.98|12148.98|10
1626241340000|2021-07-14 05:42:20|12271.27|12151.27|12274.88|12154.88|12274.88|12154.88|12271.27|12151.27|10
1626241350000|2021-07-14 05:42:30|12274.98|12154.98|12276.72|12156.72|12277.04|12157.04|12274.98|12154.98|10
1626241360000|2021-07-14 05:42:40|12276.93|12156.93|12276.83|12156.83|12277.77|12157.77|12276.72|12156.72|9
1626241370000|2021-07-14 05:42:50|12276.92|12156.92|12276.31|12156.31|12276.94|12156.94|12276.31|12156.31|9
1626241380000|2021-07-14 05:43:00|12277.08|12157.08|12276.95|12156.95|12277.43|12157.43|12276.84|12156.84|9
1626241390000|2021-07-14 05:43:10|12277|12157|12274.77|12154.77|12280.53|12160.53|12274.77|12154.77|10
1626241400000|2021-07-14 05:43:20|12274.12|12154.12|12255.47|12135.47|12274.12|12154.12|12255.47|12135.47|10
1626241410000|2021-07-14 05:43:30|12255.71|12135.71|12248.03|12128.03|12255.71|12135.71|12248.03|12128.03|10
1626241420000|2021-07-14 05:43:40|12247.83|12127.83|12249.15|12129.15|12249.15|12129.15|12246.46|12126.46|10
1626241430000|2021-07-14 05:43:50|12248.66|12128.66|12244.29|12124.29|12248.66|12128.66|12243.54|12123.54|10
1626241440000|2021-07-14 05:44:00|12243.66|12123.66|12239.42|12119.42|12244.59|12124.59|12239.42|12119.42|10
1626241450000|2021-07-14 05:44:10|12238.48|12118.48|12230.87|12110.87|12238.48|12118.48|12230.68|12110.68|10
1626241460000|2021-07-14 05:44:20|12230.98|12110.98|12236.44|12116.44|12236.44|12116.44|12230.29|12110.29|10
1626241470000|2021-07-14 05:44:30|12237.01|12117.01|12239.34|12119.34|12239.36|12119.36|12237.01|12117.01|10
1626241480000|2021-07-14 05:44:40|12240.05|12120.05|12240.07|12120.07|12240.18|12120.18|12239.24|12119.24|10
1626241490000|2021-07-14 05:44:50|12240|12120|12242.5|12122.5|12242.5|12122.5|12239.77|12119.77|10
1626241500000|2021-07-14 05:45:00|12242.78|12122.78|12243.94|12123.94|12243.94|12123.94|12242.58|12122.58|9
1626241510000|2021-07-14 05:45:10|12244.11|12124.11|12248.24|12128.24|12248.24|12128.24|12244.11|12124.11|10
1626241520000|2021-07-14 05:45:20|12249.27|12129.27|12251.09|12131.09|12251.09|12131.09|12249.27|12129.27|9
1626241530000|2021-07-14 05:45:30|12252.95|12132.95|12254.08|12134.08|12254.08|12134.08|12251.57|12131.57|10
1626241540000|2021-07-14 05:45:40|12256.68|12136.68|12258.37|12138.37|12258.71|12138.71|12256.3|12136.3|10
1626241550000|2021-07-14 05:45:50|12259.11|12139.11|12261.26|12141.26|12261.26|12141.26|12258.11|12138.11|10
1626241560000|2021-07-14 05:46:00|12261.85|12141.85|12269.71|12149.71|12269.71|12149.71|12261.81|12141.81|10
1626241570000|2021-07-14 05:46:10|12270.89|12150.89|12272.62|12152.62|12273.88|12153.88|12270.89|12150.89|10
1626241580000|2021-07-14 05:46:20|12273.39|12153.39|12274.93|12154.93|12274.93|12154.93|12273.39|12153.39|10
1626241590000|2021-07-14 05:46:30|12273.78|12153.78|12273.72|12153.72|12274.89|12154.89|12273.72|12153.72|10
1626241600000|2021-07-14 05:46:40|12273.03|12153.03|12273.32|12153.32|12273.32|12153.32|12271.66|12151.66|10
1626241610000|2021-07-14 05:46:50|12272.86|12152.86|12277.95|12157.95|12277.95|12157.95|12272.44|12152.44|10
1626241620000|2021-07-14 05:47:00|12278.17|12158.17|12280.67|12160.67|12281.07|12161.07|12278.17|12158.17|10
1626241630000|2021-07-14 05:47:10|12280.8|12160.8|12285.27|12165.27|12285.27|12165.27|12280.8|12160.8|10
1626241640000|2021-07-14 05:47:20|12285.44|12165.44|12285.27|12165.27|12285.95|12165.95|12284.5|12164.5|10
1626241650000|2021-07-14 05:47:30|12285.2|12165.2|12286.46|12166.46|12287|12167|12284.95|12164.95|10
1626241660000|2021-07-14 05:47:40|12286.55|12166.55|12287.85|12167.85|12287.85|12167.85|12286.54|12166.54|9
1626241670000|2021-07-14 05:47:50|12287.8|12167.8|12292.43|12172.43|12292.43|12172.43|12287.8|12167.8|10
1626241680000|2021-07-14 05:48:00|12293.95|12173.95|12301.81|12181.81|12301.81|12181.81|12293.95|12173.95|10
1626241690000|2021-07-14 05:48:10|12301.58|12181.58|12304.22|12184.22|12304.24|12184.24|12301.58|12181.58|10
1626241700000|2021-07-14 05:48:20|12304.7|12184.7|12306.58|12186.58|12306.58|12186.58|12304.26|12184.26|10
1626241710000|2021-07-14 05:48:30|12307.69|12187.69|12313.21|12193.21|12313.25|12193.25|12307.69|12187.69|10
1626241720000|2021-07-14 05:48:40|12313.4|12193.4|12312.1|12192.1|12313.74|12193.74|12311.96|12191.96|10
1626241730000|2021-07-14 05:48:50|12311.53|12191.53|12309.1|12189.1|12311.6|12191.6|12309.1|12189.1|10
1626241740000|2021-07-14 05:49:00|12308.8|12188.8|12308.18|12188.18|12308.98|12188.98|12307.99|12187.99|10
1626241750000|2021-07-14 05:49:10|12308.08|12188.08|12312.48|12192.48|12312.48|12192.48|12307.38|12187.38|10
1626241760000|2021-07-14 05:49:20|12312.73|12192.73|12316.06|12196.06|12316.06|12196.06|12312.73|12192.73|9
1626241770000|2021-07-14 05:49:30|12316.33|12196.33|12316.85|12196.85|12319.77|12199.77|12315.36|12195.36|10
1626241780000|2021-07-14 05:49:40|12317.18|12197.18|12316.76|12196.76|12317.3|12197.3|12316.14|12196.14|10
1626241790000|2021-07-14 05:49:50|12316.75|12196.75|12318.25|12198.25|12319.22|12199.22|12316.75|12196.75|8
1626241800000|2021-07-14 05:50:00|12317.05|12197.05|12317.55|12197.55|12317.79|12197.79|12317.05|12197.05|10
1626241810000|2021-07-14 05:50:10|12317.5|12197.5|12316.08|12196.08|12317.87|12197.87|12316.08|12196.08|10
1626241820000|2021-07-14 05:50:20|12314.56|12194.56|12313.14|12193.14|12314.56|12194.56|12313.14|12193.14|10
1626241830000|2021-07-14 05:50:30|12312.64|12192.64|12311.98|12191.98|12312.65|12192.65|12311.37|12191.37|10
1626241840000|2021-07-14 05:50:40|12311.87|12191.87|12309.82|12189.82|12312.7|12192.7|12309.82|12189.82|10
1626241850000|2021-07-14 05:50:50|12309.55|12189.55|12309.8|12189.8|12309.8|12189.8|12309.34|12189.34|10
1626241860000|2021-07-14 05:51:00|12310.09|12190.09|12312.25|12192.25|12312.25|12192.25|12310.03|12190.03|10
1626241870000|2021-07-14 05:51:10|12312.68|12192.68|12315.53|12195.53|12315.6|12195.6|12312.68|12192.68|10
1626241880000|2021-07-14 05:51:20|12315.55|12195.55|12315.79|12195.79|12317.11|12197.11|12315.37|12195.37|9
1626241890000|2021-07-14 05:51:30|12315.92|12195.92|12315.9|12195.9|12315.92|12195.92|12315.2|12195.2|10
1626241900000|2021-07-14 05:51:40|12315.45|12195.45|12312.91|12192.91|12315.46|12195.46|12312.91|12192.91|10
1626241910000|2021-07-14 05:51:50|12312.63|12192.63|12312.3|12192.3|12313.49|12193.49|12311.88|12191.88|10
1626241920000|2021-07-14 05:52:00|12312.24|12192.24|12311.55|12191.55|12312.43|12192.43|12311.55|12191.55|10
1626241930000|2021-07-14 05:52:10|12311.49|12191.49|12307.74|12187.74|12311.57|12191.57|12307.74|12187.74|10
1626241940000|2021-07-14 05:52:20|12307.72|12187.72|12301.44|12181.44|12307.72|12187.72|12301.44|12181.44|9
1626241950000|2021-07-14 05:52:30|12300.86|12180.86|12297.64|12177.64|12300.86|12180.86|12297.64|12177.64|10
1626241960000|2021-07-14 05:52:40|12297.7|12177.7|12298.59|12178.59|12299.04|12179.04|12297.7|12177.7|10
1626241970000|2021-07-14 05:52:50|12298.28|12178.28|12295.98|12175.98|12298.28|12178.28|12295.98|12175.98|10
1626241980000|2021-07-14 05:53:00|12296.42|12176.42|12294.12|12174.12|12296.42|12176.42|12294.12|12174.12|9
1626241990000|2021-07-14 05:53:10|12293.32|12173.32|12288.18|12168.18|12293.32|12173.32|12288.18|12168.18|10
1626242000000|2021-07-14 05:53:20|12285.23|12165.23|12281.26|12161.26|12285.23|12165.23|12281.26|12161.26|10
1626242010000|2021-07-14 05:53:30|12280.84|12160.84|12276.61|12156.61|12280.84|12160.84|12276.61|12156.61|10
1626242020000|2021-07-14 05:53:40|12276.87|12156.87|12277.78|12157.78|12277.78|12157.78|12276.83|12156.83|7
1626242030000|2021-07-14 05:53:50|12277.91|12157.91|12279.7|12159.7|12279.79|12159.79|12277.91|12157.91|10
1626242040000|2021-07-14 05:54:00|12279.36|12159.36|12277.36|12157.36|12279.36|12159.36|12277.36|12157.36|10
1626242050000|2021-07-14 05:54:10|12277.32|12157.32|12276.85|12156.85|12277.32|12157.32|12276.59|12156.59|10
1626242060000|2021-07-14 05:54:20|12276.94|12156.94|12276.68|12156.68|12276.94|12156.94|12276.43|12156.43|10
1626242070000|2021-07-14 05:54:30|12277.31|12157.31|12277.02|12157.02|12277.31|12157.31|12276.83|12156.83|10
1626242080000|2021-07-14 05:54:40|12276.93|12156.93|12271.74|12151.74|12276.93|12156.93|12271.74|12151.74|10
1626242090000|2021-07-14 05:54:50|12270.73|12150.73|12266.03|12146.03|12270.73|12150.73|12266.03|12146.03|10
1626242100000|2021-07-14 05:55:00|12265.81|12145.81|12265.4|12145.4|12265.81|12145.81|12263.87|12143.87|10
1626242110000|2021-07-14 05:55:10|12265.17|12145.17|12263.79|12143.79|12265.17|12145.17|12263.57|12143.57|10
1626242120000|2021-07-14 05:55:20|12264.22|12144.22|12260.46|12140.46|12264.27|12144.27|12260.46|12140.46|10
1626242130000|2021-07-14 05:55:30|12259.94|12139.94|12258.48|12138.48|12259.94|12139.94|12258.25|12138.25|10
1626242140000|2021-07-14 05:55:40|12258.62|12138.62|12259.76|12139.76|12259.8|12139.8|12258.09|12138.09|10
1626242150000|2021-07-14 05:55:50|12259.82|12139.82|12257.42|12137.42|12259.82|12139.82|12257.42|12137.42|9
1626242160000|2021-07-14 05:56:00|12257.43|12137.43|12257.48|12137.48|12257.6|12137.6|12255.81|12135.81|10
1626242170000|2021-07-14 05:56:10|12257.3|12137.3|12254.8|12134.8|12257.92|12137.92|12254.8|12134.8|10
1626242180000|2021-07-14 05:56:20|12254.7|12134.7|12251.17|12131.17|12254.7|12134.7|12251.13|12131.13|9
1626242190000|2021-07-14 05:56:30|12251.03|12131.03|12243.97|12123.97|12251.03|12131.03|12243.97|12123.97|10
1626242200000|2021-07-14 05:56:40|12242.36|12122.36|12240.43|12120.43|12242.42|12122.42|12239.54|12119.54|10
1626242210000|2021-07-14 05:56:50|12240.67|12120.67|12239.08|12119.08|12241.12|12121.12|12239.08|12119.08|10
1626242220000|2021-07-14 05:57:00|12238.37|12118.37|12239.37|12119.37|12239.96|12119.96|12238.37|12118.37|10
1626242230000|2021-07-14 05:57:10|12239.3|12119.3|12240.59|12120.59|12240.59|12120.59|12239.2|12119.2|9
1626242240000|2021-07-14 05:57:20|12241.02|12121.02|12243.78|12123.78|12244.05|12124.05|12241.02|12121.02|10
1626242250000|2021-07-14 05:57:30|12243.29|12123.29|12244.11|12124.11|12244.11|12124.11|12243.24|12123.24|8
1626242260000|2021-07-14 05:57:40|12244.19|12124.19|12244.55|12124.55|12244.96|12124.96|12244.15|12124.15|10
1626242270000|2021-07-14 05:57:50|12245.28|12125.28|12246.68|12126.68|12246.97|12126.97|12245.28|12125.28|10
1626242280000|2021-07-14 05:58:00|12246.65|12126.65|12247.39|12127.39|12247.94|12127.94|12246.65|12126.65|10
1626242290000|2021-07-14 05:58:10|12247.44|12127.44|12248.53|12128.53|12249.13|12129.13|12246.93|12126.93|10
1626242300000|2021-07-14 05:58:20|12248.81|12128.81|12250.9|12130.9|12250.9|12130.9|12248.49|12128.49|10
1626242310000|2021-07-14 05:58:30|12251.08|12131.08|12256.58|12136.58|12256.86|12136.86|12251.08|12131.08|10
1626242320000|2021-07-14 05:58:40|12256.91|12136.91|12259.56|12139.56|12259.56|12139.56|12256.91|12136.91|10
1626242330000|2021-07-14 05:58:50|12259.48|12139.48|12262.28|12142.28|12262.28|12142.28|12259.48|12139.48|10
1626242340000|2021-07-14 05:59:00|12262.75|12142.75|12266.83|12146.83|12267.32|12147.32|12262.75|12142.75|10
1626242350000|2021-07-14 05:59:10|12266.69|12146.69|12267.03|12147.03|12267.69|12147.69|12266.69|12146.69|10
1626242360000|2021-07-14 05:59:20|12267.02|12147.02|12267.29|12147.29|12267.54|12147.54|12266.84|12146.84|10
1626242370000|2021-07-14 05:59:30|12267.32|12147.32|12262.63|12142.63|12267.32|12147.32|12262.63|12142.63|10
1626242380000|2021-07-14 05:59:40|12261.26|12141.26|12257.73|12137.73|12261.26|12141.26|12257.73|12137.73|10
1626242390000|2021-07-14 05:59:50|12257.69|12137.69|12256.34|12136.34|12257.78|12137.78|12256.34|12136.34|8
1626242400000|2021-07-14 06:00:00|12256.27|12136.27|12257.63|12137.63|12258.45|12138.45|12256.27|12136.27|9
1626242410000|2021-07-14 06:00:10|12257.71|12137.71|12261.65|12141.65|12261.65|12141.65|12257.71|12137.71|10
1626242420000|2021-07-14 06:00:20|12262.17|12142.17|12270.81|12150.81|12270.81|12150.81|12262.17|12142.17|10
1626242430000|2021-07-14 06:00:30|12271.93|12151.93|12277.68|12157.68|12277.68|12157.68|12271.93|12151.93|9
1626242440000|2021-07-14 06:00:40|12278.18|12158.18|12283.89|12163.89|12283.89|12163.89|12278.18|12158.18|10
1626242450000|2021-07-14 06:00:50|12284.67|12164.67|12287.31|12167.31|12287.31|12167.31|12284.34|12164.34|10
1626242460000|2021-07-14 06:01:00|12287.73|12167.73|12288.23|12168.23|12288.45|12168.45|12287.73|12167.73|10
1626242470000|2021-07-14 06:01:10|12289.53|12169.53|12292.24|12172.24|12292.24|12172.24|12289.53|12169.53|9
1626242480000|2021-07-14 06:01:20|12291.97|12171.97|12291.42|12171.42|12291.98|12171.98|12290.91|12170.91|9
1626242490000|2021-07-14 06:01:30|12291.4|12171.4|12290.91|12170.91|12291.45|12171.45|12290.39|12170.39|9
1626242500000|2021-07-14 06:01:40|12291.4|12171.4|12289.51|12169.51|12291.54|12171.54|12289.43|12169.43|10
1626242510000|2021-07-14 06:01:50|12289.33|12169.33|12289.81|12169.81|12290.15|12170.15|12289.13|12169.13|10
1626242520000|2021-07-14 06:02:00|12290.88|12170.88|12292.73|12172.73|12292.73|12172.73|12290.79|12170.79|10
1626242530000|2021-07-14 06:02:10|12292.88|12172.88|12297.93|12177.93|12297.93|12177.93|12292.88|12172.88|10
1626242540000|2021-07-14 06:02:20|12298.57|12178.57|12300.97|12180.97|12300.97|12180.97|12298.4|12178.4|10
1626242550000|2021-07-14 06:02:30|12301.21|12181.21|12302.19|12182.19|12302.19|12182.19|12300.69|12180.69|10
1626242560000|2021-07-14 06:02:40|12302.86|12182.86|12303.18|12183.18|12304.8|12184.8|12302.86|12182.86|10
1626242570000|2021-07-14 06:02:50|12303.52|12183.52|12303.08|12183.08|12304.58|12184.58|12303.06|12183.06|9
1626242580000|2021-07-14 06:03:00|12303.81|12183.81|12303.96|12183.96|12304.16|12184.16|12303.81|12183.81|8
1626242590000|2021-07-14 06:03:10|12304.37|12184.37|12302.1|12182.1|12304.37|12184.37|12302.1|12182.1|10
1626242600000|2021-07-14 06:03:20|12302.15|12182.15|12301.05|12181.05|12302.15|12182.15|12300.85|12180.85|10
1626242610000|2021-07-14 06:03:30|12300.99|12180.99|12300.33|12180.33|12300.99|12180.99|12300.22|12180.22|9
1626242620000|2021-07-14 06:03:40|12300.26|12180.26|12298.94|12178.94|12300.33|12180.33|12298.88|12178.88|9
1626242630000|2021-07-14 06:03:50|12298.92|12178.92|12297.89|12177.89|12298.95|12178.95|12297.78|12177.78|8
1626242640000|2021-07-14 06:04:00|12297.98|12177.98|12299.61|12179.61|12299.61|12179.61|12297.88|12177.88|10
1626242650000|2021-07-14 06:04:10|12299.73|12179.73|12300.57|12180.57|12300.78|12180.78|12299.71|12179.71|9
1626242660000|2021-07-14 06:04:20|12300.82|12180.82|12303.91|12183.91|12303.91|12183.91|12300.82|12180.82|10
1626242670000|2021-07-14 06:04:30|12304.09|12184.09|12306.46|12186.46|12306.46|12186.46|12304.09|12184.09|10
1626242680000|2021-07-14 06:04:40|12306.41|12186.41|12307.21|12187.21|12307.21|12187.21|12306.02|12186.02|9
1626242690000|2021-07-14 06:04:50|12307.79|12187.79|12310.09|12190.09|12310.76|12190.76|12307.79|12187.79|10
1626242700000|2021-07-14 06:05:00|12310.55|12190.55|12311.62|12191.62|12311.8|12191.8|12310.25|12190.25|10
1626242710000|2021-07-14 06:05:10|12311.73|12191.73|12309.76|12189.76|12311.73|12191.73|12309.76|12189.76|10
1626242720000|2021-07-14 06:05:20|12309.16|12189.16|12310.87|12190.87|12310.88|12190.88|12309.16|12189.16|7
1626242730000|2021-07-14 06:05:30|12310.94|12190.94|12311.32|12191.32|12311.48|12191.48|12310.17|12190.17|10
1626242740000|2021-07-14 06:05:40|12310.57|12190.57|12309.31|12189.31|12310.92|12190.92|12309.31|12189.31|10
1626242750000|2021-07-14 06:05:50|12309.32|12189.32|12307.72|12187.72|12309.36|12189.36|12307.72|12187.72|8
1626242760000|2021-07-14 06:06:00|12307.41|12187.41|12305.33|12185.33|12307.41|12187.41|12305.11|12185.11|9
1626242770000|2021-07-14 06:06:10|12304.33|12184.33|12304.09|12184.09|12304.33|12184.33|12303.91|12183.91|9
1626242780000|2021-07-14 06:06:20|12304.11|12184.11|12303.9|12183.9|12304.4|12184.4|12303.07|12183.07|9
1626242790000|2021-07-14 06:06:30|12303.74|12183.74|12304.01|12184.01|12304.02|12184.02|12302.95|12182.95|9
1626242800000|2021-07-14 06:06:40|12304.28|12184.28|12304.3|12184.3|12304.53|12184.53|12303.48|12183.48|9
1626242810000|2021-07-14 06:06:50|12304.28|12184.28|12303.33|12183.33|12304.31|12184.31|12302.47|12182.47|10
1626242820000|2021-07-14 06:07:00|12303.16|12183.16|12300.63|12180.63|12303.2|12183.2|12300.63|12180.63|10
1626242830000|2021-07-14 06:07:10|12299.6|12179.6|12293.82|12173.82|12299.6|12179.6|12293.82|12173.82|10
1626242840000|2021-07-14 06:07:20|12293.38|12173.38|12289.58|12169.58|12293.38|12173.38|12289.58|12169.58|10
1626242850000|2021-07-14 06:07:30|12289.31|12169.31|12289.58|12169.58|12289.97|12169.97|12288.92|12168.92|10
1626242860000|2021-07-14 06:07:40|12289.42|12169.42|12287.88|12167.88|12289.87|12169.87|12287.88|12167.88|10
1626242870000|2021-07-14 06:07:50|12287.07|12167.07|12285.71|12165.71|12287.66|12167.66|12285.71|12165.71|10
1626242880000|2021-07-14 06:08:00|12284.96|12164.96|12284.2|12164.2|12285|12165|12284.06|12164.06|9
1626242890000|2021-07-14 06:08:10|12280.86|12160.86|12279.68|12159.68|12280.86|12160.86|12279.64|12159.64|10
1626242900000|2021-07-14 06:08:20|12278.69|12158.69|12273.9|12153.9|12278.74|12158.74|12273.9|12153.9|10
1626242910000|2021-07-14 06:08:30|12273.37|12153.37|12270.06|12150.06|12273.37|12153.37|12270.06|12150.06|10
1626242920000|2021-07-14 06:08:40|12270.41|12150.41|12270.62|12150.62|12270.97|12150.97|12269.84|12149.84|10
1626242930000|2021-07-14 06:08:50|12270.1|12150.1|12270.97|12150.97|12270.97|12150.97|12269.75|12149.75|10
1626242940000|2021-07-14 06:09:00|12270.78|12150.78|12268.64|12148.64|12271.05|12151.05|12268.64|12148.64|10
1626242950000|2021-07-14 06:09:10|12268.59|12148.59|12266.09|12146.09|12268.59|12148.59|12266.09|12146.09|10
1626242960000|2021-07-14 06:09:20|12266.02|12146.02|12264.65|12144.65|12266.02|12146.02|12264.33|12144.33|10
1626242970000|2021-07-14 06:09:30|12264.8|12144.8|12264.51|12144.51|12264.95|12144.95|12264.5|12144.5|10
1626242980000|2021-07-14 06:09:40|12264.06|12144.06|12263.33|12143.33|12264.22|12144.22|12263.33|12143.33|10
1626242990000|2021-07-14 06:09:50|12261.77|12141.77|12260.11|12140.11|12261.77|12141.77|12260.11|12140.11|10
1626243000000|2021-07-14 06:10:00|12259.62|12139.62|12257.4|12137.4|12260.16|12140.16|12257.4|12137.4|9
1626243010000|2021-07-14 06:10:10|12258.16|12138.16|12260.07|12140.07|12260.19|12140.19|12258.14|12138.14|10
1626243020000|2021-07-14 06:10:20|12260.17|12140.17|12259.57|12139.57|12260.63|12140.63|12259.57|12139.57|10
1626243030000|2021-07-14 06:10:30|12259.48|12139.48|12258.66|12138.66|12259.51|12139.51|12258.66|12138.66|9
1626243040000|2021-07-14 06:10:40|12259.65|12139.65|12260.34|12140.34|12260.34|12140.34|12259.07|12139.07|10
1626243050000|2021-07-14 06:10:50|12260.61|12140.61|12262.36|12142.36|12262.36|12142.36|12260.28|12140.28|10
1626243060000|2021-07-14 06:11:00|12263.35|12143.35|12262.77|12142.77|12263.36|12143.36|12262.52|12142.52|10
1626243070000|2021-07-14 06:11:10|12262.67|12142.67|12262.54|12142.54|12263.11|12143.11|12262.25|12142.25|9
1626243080000|2021-07-14 06:11:20|12262.51|12142.51|12266.62|12146.62|12266.88|12146.88|12262.51|12142.51|10
1626243090000|2021-07-14 06:11:30|12267.58|12147.58|12270.86|12150.86|12270.86|12150.86|12267.58|12147.58|9
1626243100000|2021-07-14 06:11:40|12271.39|12151.39|12272.82|12152.82|12272.93|12152.93|12271.39|12151.39|10
1626243110000|2021-07-14 06:11:50|12272.84|12152.84|12274.04|12154.04|12274.04|12154.04|12272.84|12152.84|10
1626243120000|2021-07-14 06:12:00|12274.08|12154.08|12274.28|12154.28|12274.67|12154.67|12273|12153|10
1626243130000|2021-07-14 06:12:10|12273.84|12153.84|12269.2|12149.2|12273.84|12153.84|12269.2|12149.2|10
1626243140000|2021-07-14 06:12:20|12269.01|12149.01|12267.91|12147.91|12269.01|12149.01|12267.86|12147.86|10
1626243150000|2021-07-14 06:12:30|12268.4|12148.4|12268.04|12148.04|12268.42|12148.42|12268.04|12148.04|8
1626243160000|2021-07-14 06:12:40|12267.39|12147.39|12267.15|12147.15|12268.49|12148.49|12267.15|12147.15|9
1626243170000|2021-07-14 06:12:50|12267.17|12147.17|12266.06|12146.06|12267.36|12147.36|12266.06|12146.06|10
1626243180000|2021-07-14 06:13:00|12265.96|12145.96|12262.78|12142.78|12265.96|12145.96|12262.78|12142.78|9
1626243190000|2021-07-14 06:13:10|12262.45|12142.45|12257.77|12137.77|12262.45|12142.45|12257.77|12137.77|10
1626243200000|2021-07-14 06:13:20|12255.5|12135.5|12247.96|12127.96|12255.5|12135.5|12247.62|12127.62|10
1626243210000|2021-07-14 06:13:30|12247.9|12127.9|12243.88|12123.88|12248.24|12128.24|12243.88|12123.88|10
1626243220000|2021-07-14 06:13:40|12243.39|12123.39|12242.9|12122.9|12243.5|12123.5|12241.85|12121.85|9
1626243230000|2021-07-14 06:13:50|12242.49|12122.49|12242.95|12122.95|12243.65|12123.65|12242.49|12122.49|10
1626243240000|2021-07-14 06:14:00|12243.06|12123.06|12241.56|12121.56|12243.06|12123.06|12241.56|12121.56|10
1626243250000|2021-07-14 06:14:10|12241.58|12121.58|12240.95|12120.95|12241.84|12121.84|12239.87|12119.87|10
1626243260000|2021-07-14 06:14:20|12240.32|12120.32|12240.34|12120.34|12240.35|12120.35|12239.74|12119.74|9
1626243270000|2021-07-14 06:14:30|12240.39|12120.39|12240.78|12120.78|12241.79|12121.79|12240.39|12120.39|10
1626243280000|2021-07-14 06:14:40|12240.71|12120.71|12241.23|12121.23|12241.23|12121.23|12240.5|12120.5|10
1626243290000|2021-07-14 06:14:50|12241.43|12121.43|12242.94|12122.94|12243.12|12123.12|12241.43|12121.43|10
1626243300000|2021-07-14 06:15:00|12242.54|12122.54|12241.28|12121.28|12242.92|12122.92|12241.28|12121.28|10
1626243310000|2021-07-14 06:15:10|12240.89|12120.89|12235.31|12115.31|12240.89|12120.89|12235.31|12115.31|10
1626243320000|2021-07-14 06:15:20|12235.32|12115.32|12233.83|12113.83|12235.88|12115.88|12233.83|12113.83|10
1626243330000|2021-07-14 06:15:30|12232.43|12112.43|12235.48|12115.48|12235.48|12115.48|12231.33|12111.33|10
1626243340000|2021-07-14 06:15:40|12236.63|12116.63|12243.88|12123.88|12243.88|12123.88|12236.6|12116.6|10
1626243350000|2021-07-14 06:15:50|12244.34|12124.34|12247.62|12127.62|12247.62|12127.62|12244.34|12124.34|10
1626243360000|2021-07-14 06:16:00|12248.67|12128.67|12253.21|12133.21|12253.21|12133.21|12248.67|12128.67|10
1626243370000|2021-07-14 06:16:10|12255.64|12135.64|12263.68|12143.68|12263.68|12143.68|12255.64|12135.64|10
1626243380000|2021-07-14 06:16:20|12263.92|12143.92|12269.04|12149.04|12269.04|12149.04|12263.92|12143.92|10
1626243390000|2021-07-14 06:16:30|12270.73|12150.73|12274.22|12154.22|12274.22|12154.22|12270.73|12150.73|10
1626243400000|2021-07-14 06:16:40|12274.28|12154.28|12273.88|12153.88|12274.56|12154.56|12273.21|12153.21|10
1626243410000|2021-07-14 06:16:50|12273.56|12153.56|12275.49|12155.49|12276.88|12156.88|12273.56|12153.56|10
1626243420000|2021-07-14 06:17:00|12275.52|12155.52|12277.89|12157.89|12277.89|12157.89|12275.52|12155.52|10
1626243430000|2021-07-14 06:17:10|12277.77|12157.77|12278.87|12158.87|12278.87|12158.87|12276.99|12156.99|10
1626243440000|2021-07-14 06:17:20|12278.51|12158.51|12286|12166|12286|12166|12278.51|12158.51|10
1626243450000|2021-07-14 06:17:30|12285.69|12165.69|12284.64|12164.64|12286|12166|12284.64|12164.64|10
1626243460000|2021-07-14 06:17:40|12284.52|12164.52|12281.7|12161.7|12284.52|12164.52|12281.68|12161.68|10
1626243470000|2021-07-14 06:17:50|12281.51|12161.51|12281.38|12161.38|12281.66|12161.66|12280.02|12160.02|10
1626243480000|2021-07-14 06:18:00|12281.22|12161.22|12279.88|12159.88|12281.56|12161.56|12279.88|12159.88|10
1626243490000|2021-07-14 06:18:10|12279.83|12159.83|12279.18|12159.18|12280.4|12160.4|12278.67|12158.67|10
1626243500000|2021-07-14 06:18:20|12279.45|12159.45|12281.2|12161.2|12281.2|12161.2|12279.45|12159.45|10
1626243510000|2021-07-14 06:18:30|12281.73|12161.73|12282.8|12162.8|12282.8|12162.8|12281.73|12161.73|10
1626243520000|2021-07-14 06:18:40|12283.16|12163.16|12283.31|12163.31|12284.07|12164.07|12283.16|12163.16|9
1626243530000|2021-07-14 06:18:50|12283.76|12163.76|12284.11|12164.11|12285.4|12165.4|12283.73|12163.73|10
1626243540000|2021-07-14 06:19:00|12285.3|12165.3|12286.54|12166.54|12287.03|12167.03|12285.12|12165.12|9
1626243550000|2021-07-14 06:19:10|12286.45|12166.45|12289.53|12169.53|12289.53|12169.53|12286.31|12166.31|10
1626243560000|2021-07-14 06:19:20|12290.09|12170.09|12294.75|12174.75|12294.75|12174.75|12290.09|12170.09|10
1626243570000|2021-07-14 06:19:30|12294.56|12174.56|12294.43|12174.43|12294.56|12174.56|12294.14|12174.14|10
1626243580000|2021-07-14 06:19:40|12294.61|12174.61|12294.69|12174.69|12295.98|12175.98|12294.58|12174.58|10
1626243590000|2021-07-14 06:19:50|12294.68|12174.68|12295.28|12175.28|12295.28|12175.28|12294.68|12174.68|7
1626243600000|2021-07-14 06:20:00|12295.31|12175.31|12296.17|12176.17|12296.73|12176.73|12295.31|12175.31|10
1626243610000|2021-07-14 06:20:10|12295.95|12175.95|12293.47|12173.47|12295.95|12175.95|12292.74|12172.74|10
1626243620000|2021-07-14 06:20:20|12292.08|12172.08|12286.86|12166.86|12292.3|12172.3|12286.69|12166.69|10
1626243630000|2021-07-14 06:20:30|12286.93|12166.93|12285.96|12165.96|12286.93|12166.93|12284.88|12164.88|10
1626243640000|2021-07-14 06:20:40|12286.77|12166.77|12287.79|12167.79|12288.42|12168.42|12286.71|12166.71|10
1626243650000|2021-07-14 06:20:50|12287.89|12167.89|12286.09|12166.09|12288.04|12168.04|12286.09|12166.09|10
1626243660000|2021-07-14 06:21:00|12286.19|12166.19|12286.08|12166.08|12286.9|12166.9|12285.8|12165.8|10
1626243670000|2021-07-14 06:21:10|12285.63|12165.63|12283.63|12163.63|12285.63|12165.63|12283.59|12163.59|10
1626243680000|2021-07-14 06:21:20|12283.64|12163.64|12286.45|12166.45|12286.45|12166.45|12283.64|12163.64|9
1626243690000|2021-07-14 06:21:30|12286.51|12166.51|12288.26|12168.26|12288.26|12168.26|12286.17|12166.17|10
1626243700000|2021-07-14 06:21:40|12288.27|12168.27|12289.11|12169.11|12289.4|12169.4|12288.27|12168.27|8
1626243710000|2021-07-14 06:21:50|12289.08|12169.08|12288.13|12168.13|12289.08|12169.08|12288.13|12168.13|10
1626243720000|2021-07-14 06:22:00|12287.57|12167.57|12283.35|12163.35|12287.57|12167.57|12283.34|12163.34|10
1626243730000|2021-07-14 06:22:10|12283.25|12163.25|12281.09|12161.09|12283.25|12163.25|12280.56|12160.56|10
1626243740000|2021-07-14 06:22:20|12280.86|12160.86|12272.35|12152.35|12280.86|12160.86|12272.35|12152.35|10
1626243750000|2021-07-14 06:22:30|12271.69|12151.69|12264.94|12144.94|12271.69|12151.69|12264.94|12144.94|10
1626243760000|2021-07-14 06:22:40|12264.85|12144.85|12261.98|12141.98|12264.85|12144.85|12261.34|12141.34|10
1626243770000|2021-07-14 06:22:50|12261.71|12141.71|12261.26|12141.26|12261.92|12141.92|12260.8|12140.8|10
1626243780000|2021-07-14 06:23:00|12261.25|12141.25|12264.36|12144.36|12264.36|12144.36|12261.25|12141.25|9
1626243790000|2021-07-14 06:23:10|12264.1|12144.1|12265.11|12145.11|12265.11|12145.11|12263.18|12143.18|9
1626243800000|2021-07-14 06:23:20|12265.49|12145.49|12264.57|12144.57|12265.49|12145.49|12264.12|12144.12|10
1626243810000|2021-07-14 06:23:30|12264.8|12144.8|12263.76|12143.76|12265.38|12145.38|12263.76|12143.76|10
1626243820000|2021-07-14 06:23:40|12263.39|12143.39|12263.29|12143.29|12263.57|12143.57|12263.19|12143.19|10
1626243830000|2021-07-14 06:23:50|12263.44|12143.44|12262.51|12142.51|12263.66|12143.66|12262.51|12142.51|10
1626243840000|2021-07-14 06:24:00|12262.62|12142.62|12260.27|12140.27|12262.82|12142.82|12260.27|12140.27|10
1626243850000|2021-07-14 06:24:10|12260.33|12140.33|12259.4|12139.4|12261.17|12141.17|12259.4|12139.4|9
1626243860000|2021-07-14 06:24:20|12259.02|12139.02|12258.09|12138.09|12259.05|12139.05|12258.09|12138.09|9
1626243870000|2021-07-14 06:24:30|12258.25|12138.25|12254.99|12134.99|12258.25|12138.25|12254.99|12134.99|10
1626243880000|2021-07-14 06:24:40|12253.55|12133.55|12253.89|12133.89|12254.14|12134.14|12253.55|12133.55|10
1626243890000|2021-07-14 06:24:50|12252.95|12132.95|12253.76|12133.76|12254.05|12134.05|12252.55|12132.55|9
1626243900000|2021-07-14 06:25:00|12253.94|12133.94|12253.87|12133.87|12254.09|12134.09|12253.67|12133.67|10
1626243910000|2021-07-14 06:25:10|12253.88|12133.88|12253.68|12133.68|12254.53|12134.53|12253.46|12133.46|9
1626243920000|2021-07-14 06:25:20|12253.66|12133.66|12253.07|12133.07|12254.49|12134.49|12253.07|12133.07|10
1626243930000|2021-07-14 06:25:30|12253.13|12133.13|12253.36|12133.36|12253.61|12133.61|12252.65|12132.65|9
1626243940000|2021-07-14 06:25:40|12253.7|12133.7|12254.53|12134.53|12254.53|12134.53|12253.36|12133.36|9
1626243950000|2021-07-14 06:25:50|12254.37|12134.37|12253.29|12133.29|12255.18|12135.18|12253.29|12133.29|10
1626243960000|2021-07-14 06:26:00|12253.38|12133.38|12253.5|12133.5|12253.54|12133.54|12253.04|12133.04|10
1626243970000|2021-07-14 06:26:10|12253.54|12133.54|12254.85|12134.85|12254.85|12134.85|12253.54|12133.54|8
1626243980000|2021-07-14 06:26:20|12254.51|12134.51|12256.21|12136.21|12256.31|12136.31|12254.51|12134.51|10
1626243990000|2021-07-14 06:26:30|12256.73|12136.73|12259.97|12139.97|12259.97|12139.97|12256.73|12136.73|9
1626244000000|2021-07-14 06:26:40|12260.95|12140.95|12262.23|12142.23|12262.23|12142.23|12260.95|12140.95|8
1626244010000|2021-07-14 06:26:50|12263.79|12143.79|12266.73|12146.73|12267.14|12147.14|12263.79|12143.79|10
1626244020000|2021-07-14 06:27:00|12267.02|12147.02|12266.91|12146.91|12267.3|12147.3|12266.21|12146.21|10
1626244030000|2021-07-14 06:27:10|12266.89|12146.89|12265.85|12145.85|12266.89|12146.89|12265.81|12145.81|9
1626244040000|2021-07-14 06:27:20|12266.01|12146.01|12266.02|12146.02|12266.04|12146.04|12265.03|12145.03|8
1626244050000|2021-07-14 06:27:30|12265.93|12145.93|12268.33|12148.33|12268.33|12148.33|12265.93|12145.93|9
1626244060000|2021-07-14 06:27:40|12269.14|12149.14|12270.89|12150.89|12270.98|12150.98|12269.14|12149.14|10
1626244070000|2021-07-14 06:27:50|12271.73|12151.73|12278.28|12158.28|12278.28|12158.28|12271.73|12151.73|10
1626244080000|2021-07-14 06:28:00|12278.3|12158.3|12279.07|12159.07|12279.07|12159.07|12278.02|12158.02|10
1626244090000|2021-07-14 06:28:10|12279.23|12159.23|12279.62|12159.62|12280.38|12160.38|12279|12159|10
1626244100000|2021-07-14 06:28:20|12279.78|12159.78|12281.23|12161.23|12281.23|12161.23|12279.78|12159.78|7
1626244110000|2021-07-14 06:28:30|12281.42|12161.42|12281.51|12161.51|12281.85|12161.85|12280.8|12160.8|10
1626244120000|2021-07-14 06:28:40|12281.29|12161.29|12284.11|12164.11|12284.11|12164.11|12280.19|12160.19|9
1626244130000|2021-07-14 06:28:50|12284.2|12164.2|12284.69|12164.69|12285.31|12165.31|12284.2|12164.2|10
1626244140000|2021-07-14 06:29:00|12284.42|12164.42|12286.46|12166.46|12286.46|12166.46|12284.42|12164.42|10
1626244150000|2021-07-14 06:29:10|12286.44|12166.44|12286.76|12166.76|12286.82|12166.82|12286.44|12166.44|9
1626244160000|2021-07-14 06:29:20|12286.87|12166.87|12285.97|12165.97|12286.87|12166.87|12285.78|12165.78|10
1626244170000|2021-07-14 06:29:30|12285.99|12165.99|12284.51|12164.51|12286|12166|12284.27|12164.27|9
1626244180000|2021-07-14 06:29:40|12284.92|12164.92|12282.87|12162.87|12284.92|12164.92|12282.66|12162.66|10
1626244190000|2021-07-14 06:29:50|12282.75|12162.75|12284.59|12164.59|12285.17|12165.17|12282.75|12162.75|10
1626244200000|2021-07-14 06:30:00|12284|12164|12282.68|12162.68|12284.12|12164.12|12282.68|12162.68|10
1626244210000|2021-07-14 06:30:10|12282.8|12162.8|12282.92|12162.92|12282.92|12162.92|12281.96|12161.96|10
1626244220000|2021-07-14 06:30:20|12282.88|12162.88|12282.58|12162.58|12282.88|12162.88|12281.53|12161.53|10
1626244230000|2021-07-14 06:30:30|12283.2|12163.2|12284.53|12164.53|12284.56|12164.56|12283.02|12163.02|10
1626244240000|2021-07-14 06:30:40|12284.94|12164.94|12287.17|12167.17|12287.17|12167.17|12284.94|12164.94|8
1626244250000|2021-07-14 06:30:50|12287.24|12167.24|12290.84|12170.84|12290.84|12170.84|12287.12|12167.12|10
1626244260000|2021-07-14 06:31:00|12291.55|12171.55|12294.48|12174.48|12294.48|12174.48|12291.55|12171.55|10
1626244270000|2021-07-14 06:31:10|12295.69|12175.69|12295.95|12175.95|12295.95|12175.95|12294.78|12174.78|10
1626244280000|2021-07-14 06:31:20|12295.99|12175.99|12296.57|12176.57|12297.33|12177.33|12295.85|12175.85|10
1626244290000|2021-07-14 06:31:30|12296.56|12176.56|12295.73|12175.73|12296.9|12176.9|12295.6|12175.6|10
1626244300000|2021-07-14 06:31:40|12296.31|12176.31|12297.44|12177.44|12297.6|12177.6|12296.08|12176.08|7
1626244310000|2021-07-14 06:31:50|12297.61|12177.61|12297.55|12177.55|12298.04|12178.04|12297.01|12177.01|10
1626244320000|2021-07-14 06:32:00|12296.69|12176.69|12299.38|12179.38|12299.38|12179.38|12296.36|12176.36|10
1626244330000|2021-07-14 06:32:10|12299.43|12179.43|12299.42|12179.42|12299.71|12179.71|12299.02|12179.02|10
1626244340000|2021-07-14 06:32:20|12299.49|12179.49|12296.56|12176.56|12299.54|12179.54|12296.56|12176.56|10
1626244350000|2021-07-14 06:32:30|12296.64|12176.64|12297.07|12177.07|12297.28|12177.28|12296.01|12176.01|10
1626244360000|2021-07-14 06:32:40|12296.51|12176.51|12296.56|12176.56|12296.8|12176.8|12296.46|12176.46|9
1626244370000|2021-07-14 06:32:50|12295.83|12175.83|12296.24|12176.24|12297.18|12177.18|12295.83|12175.83|9
1626244380000|2021-07-14 06:33:00|12296.12|12176.12|12294.66|12174.66|12296.54|12176.54|12294.64|12174.64|10
1626244390000|2021-07-14 06:33:10|12294.7|12174.7|12294.54|12174.54|12295.52|12175.52|12294.11|12174.11|9
1626244400000|2021-07-14 06:33:20|12294.49|12174.49|12293.38|12173.38|12294.84|12174.84|12293.38|12173.38|9
1626244410000|2021-07-14 06:33:30|12293.25|12173.25|12293.83|12173.83|12293.9|12173.9|12293.1|12173.1|9
1626244420000|2021-07-14 06:33:40|12293.86|12173.86|12296.21|12176.21|12296.73|12176.73|12293.86|12173.86|9
1626244430000|2021-07-14 06:33:50|12296.08|12176.08|12296.02|12176.02|12297.17|12177.17|12295.78|12175.78|10
1626244440000|2021-07-14 06:34:00|12296.18|12176.18|12296.14|12176.14|12296.99|12176.99|12295.92|12175.92|9
1626244450000|2021-07-14 06:34:10|12296.19|12176.19|12296.74|12176.74|12297.48|12177.48|12296.12|12176.12|10
1626244460000|2021-07-14 06:34:20|12297.03|12177.03|12298.4|12178.4|12298.4|12178.4|12297.03|12177.03|10
1626244470000|2021-07-14 06:34:30|12298.71|12178.71|12303.67|12183.67|12303.67|12183.67|12298.71|12178.71|10
1626244480000|2021-07-14 06:34:40|12303.68|12183.68|12304.84|12184.84|12305.6|12185.6|12303.68|12183.68|9
1626244490000|2021-07-14 06:34:50|12304.86|12184.86|12304.86|12184.86|12305.22|12185.22|12304.52|12184.52|10
1626244500000|2021-07-14 06:35:00|12304.83|12184.83|12305.08|12185.08|12305.43|12185.43|12304.83|12184.83|10
1626244510000|2021-07-14 06:35:10|12305.04|12185.04|12304.72|12184.72|12305.04|12185.04|12304.52|12184.52|10
1626244520000|2021-07-14 06:35:20|12304.44|12184.44|12303.99|12183.99|12304.44|12184.44|12303.79|12183.79|8
1626244530000|2021-07-14 06:35:30|12303.9|12183.9|12301.94|12181.94|12304.34|12184.34|12301.77|12181.77|10
1626244540000|2021-07-14 06:35:40|12301.32|12181.32|12300.18|12180.18|12301.32|12181.32|12300.18|12180.18|10
1626244550000|2021-07-14 06:35:50|12300.15|12180.15|12299.99|12179.99|12300.94|12180.94|12299.99|12179.99|10
1626244560000|2021-07-14 06:36:00|12300.06|12180.06|12298.5|12178.5|12300.09|12180.09|12297.68|12177.68|9
1626244570000|2021-07-14 06:36:10|12297.85|12177.85|12299.34|12179.34|12299.42|12179.42|12297.85|12177.85|10
1626244580000|2021-07-14 06:36:20|12299.91|12179.91|12300.55|12180.55|12300.63|12180.63|12299.91|12179.91|7
1626244590000|2021-07-14 06:36:30|12300.62|12180.62|12303.46|12183.46|12303.9|12183.9|12300.62|12180.62|10
1626244600000|2021-07-14 06:36:40|12303.38|12183.38|12305.37|12185.37|12305.39|12185.39|12303.38|12183.38|10
1626244610000|2021-07-14 06:36:50|12304.66|12184.66|12306.55|12186.55|12306.6|12186.6|12304.66|12184.66|8
1626244620000|2021-07-14 06:37:00|12306.54|12186.54|12306.64|12186.64|12307.39|12187.39|12306.54|12186.54|10
1626244630000|2021-07-14 06:37:10|12306.7|12186.7|12306.6|12186.6|12307.18|12187.18|12306.38|12186.38|10
1626244640000|2021-07-14 06:37:20|12306.62|12186.62|12306.74|12186.74|12306.77|12186.77|12306.02|12186.02|9
1626244650000|2021-07-14 06:37:30|12306.77|12186.77|12307.18|12187.18|12307.22|12187.22|12306.77|12186.77|10
1626244660000|2021-07-14 06:37:40|12307.17|12187.17|12308.88|12188.88|12308.88|12188.88|12307.17|12187.17|10
1626244670000|2021-07-14 06:37:50|12309.01|12189.01|12309.15|12189.15|12309.82|12189.82|12308.41|12188.41|10
1626244680000|2021-07-14 06:38:00|12309.16|12189.16|12310.25|12190.25|12310.25|12190.25|12309.16|12189.16|9
1626244690000|2021-07-14 06:38:10|12310.26|12190.26|12311.8|12191.8|12311.98|12191.98|12310.26|12190.26|9
1626244700000|2021-07-14 06:38:20|12311.96|12191.96|12312.49|12192.49|12312.74|12192.74|12311.96|12191.96|9
1626244710000|2021-07-14 06:38:30|12312.66|12192.66|12313.66|12193.66|12314.27|12194.27|12311.85|12191.85|10
1626244720000|2021-07-14 06:38:40|12313.69|12193.69|12314.47|12194.47|12314.56|12194.56|12313.6|12193.6|10
1626244730000|2021-07-14 06:38:50|12315.52|12195.52|12317.64|12197.64|12317.64|12197.64|12315.35|12195.35|10
1626244740000|2021-07-14 06:39:00|12317.66|12197.66|12316.91|12196.91|12318.1|12198.1|12316.91|12196.91|10
1626244750000|2021-07-14 06:39:10|12316.45|12196.45|12312.09|12192.09|12316.45|12196.45|12312.09|12192.09|10
1626244760000|2021-07-14 06:39:20|12311.56|12191.56|12311.1|12191.1|12311.64|12191.64|12310.82|12190.82|9
1626244770000|2021-07-14 06:39:30|12311.13|12191.13|12309.45|12189.45|12311.13|12191.13|12309.45|12189.45|10
1626244780000|2021-07-14 06:39:40|12308.96|12188.96|12312.11|12192.11|12312.11|12192.11|12308.96|12188.96|10
1626244790000|2021-07-14 06:39:50|12312.37|12192.37|12313.2|12193.2|12313.25|12193.25|12312.35|12192.35|9
1626244800000|2021-07-14 06:40:00|12313.35|12193.35|12312.78|12192.78|12313.61|12193.61|12312.42|12192.42|7
1626244810000|2021-07-14 06:40:10|12312.89|12192.89|12313.62|12193.62|12313.62|12193.62|12312.76|12192.76|9
1626244820000|2021-07-14 06:40:20|12313.84|12193.84|12317.81|12197.81|12317.81|12197.81|12313.84|12193.84|9
1626244830000|2021-07-14 06:40:30|12318.57|12198.57|12329.44|12209.44|12329.44|12209.44|12318.57|12198.57|10
1626244840000|2021-07-14 06:40:40|12330.09|12210.09|12334.67|12214.67|12334.67|12214.67|12330.09|12210.09|10
1626244850000|2021-07-14 06:40:50|12334.81|12214.81|12338.29|12218.29|12338.29|12218.29|12334.64|12214.64|10
1626244860000|2021-07-14 06:41:00|12338.39|12218.39|12339.46|12219.46|12339.69|12219.69|12338.39|12218.39|10
1626244870000|2021-07-14 06:41:10|12339.34|12219.34|12338.46|12218.46|12339.82|12219.82|12337.52|12217.52|10
1626244880000|2021-07-14 06:41:20|12338.22|12218.22|12339.92|12219.92|12340.13|12220.13|12337.97|12217.97|10
1626244890000|2021-07-14 06:41:30|12340.58|12220.58|12342.22|12222.22|12342.42|12222.42|12340.58|12220.58|10
1626244900000|2021-07-14 06:41:40|12343.82|12223.82|12343.85|12223.85|12344.04|12224.04|12343.36|12223.36|9
1626244910000|2021-07-14 06:41:50|12343.79|12223.79|12342.85|12222.85|12343.79|12223.79|12342.62|12222.62|10
1626244920000|2021-07-14 06:42:00|12342.55|12222.55|12342.95|12222.95|12343.06|12223.06|12341.92|12221.92|10
1626244930000|2021-07-14 06:42:10|12342.98|12222.98|12345.93|12225.93|12345.96|12225.96|12342.82|12222.82|9
1626244940000|2021-07-14 06:42:20|12346.06|12226.06|12347.17|12227.17|12347.17|12227.17|12346.06|12226.06|9
1626244950000|2021-07-14 06:42:30|12347.26|12227.26|12348.6|12228.6|12348.77|12228.77|12347.26|12227.26|9
1626244960000|2021-07-14 06:42:40|12348.97|12228.97|12350.19|12230.19|12350.19|12230.19|12348.97|12228.97|10
1626244970000|2021-07-14 06:42:50|12350.43|12230.43|12350.15|12230.15|12351.35|12231.35|12349.94|12229.94|10
1626244980000|2021-07-14 06:43:00|12350.1|12230.1|12350.9|12230.9|12350.9|12230.9|12350.1|12230.1|10
1626244990000|2021-07-14 06:43:10|12350.92|12230.92|12348.24|12228.24|12350.97|12230.97|12348.24|12228.24|10
1626245000000|2021-07-14 06:43:20|12348.05|12228.05|12346.47|12226.47|12348.05|12228.05|12346.47|12226.47|10
1626245010000|2021-07-14 06:43:30|12344.8|12224.8|12340.21|12220.21|12344.8|12224.8|12340.02|12220.02|10
1626245020000|2021-07-14 06:43:40|12340.31|12220.31|12338|12218|12340.38|12220.38|12338|12218|9
1626245030000|2021-07-14 06:43:50|12337.72|12217.72|12336.99|12216.99|12337.89|12217.89|12336.99|12216.99|10
1626245040000|2021-07-14 06:44:00|12336.89|12216.89|12337.62|12217.62|12337.89|12217.89|12336.47|12216.47|10
1626245050000|2021-07-14 06:44:10|12337.52|12217.52|12336.99|12216.99|12337.54|12217.54|12336.83|12216.83|10
1626245060000|2021-07-14 06:44:20|12337.74|12217.74|12339.43|12219.43|12339.48|12219.48|12337.74|12217.74|10
1626245070000|2021-07-14 06:44:30|12338.8|12218.8|12337.83|12217.83|12339.14|12219.14|12337.82|12217.82|10
1626245080000|2021-07-14 06:44:40|12337.84|12217.84|12339.21|12219.21|12339.21|12219.21|12337.84|12217.84|10
1626245090000|2021-07-14 06:44:50|12339.19|12219.19|12339.23|12219.23|12339.74|12219.74|12338.63|12218.63|10
1626245100000|2021-07-14 06:45:00|12339.24|12219.24|12337.63|12217.63|12339.24|12219.24|12337.63|12217.63|10
1626245110000|2021-07-14 06:45:10|12337.15|12217.15|12336|12216|12337.2|12217.2|12335.31|12215.31|10
1626245120000|2021-07-14 06:45:20|12336.15|12216.15|12334.47|12214.47|12336.2|12216.2|12334.47|12214.47|10
1626245130000|2021-07-14 06:45:30|12333.07|12213.07|12329.06|12209.06|12333.07|12213.07|12329.06|12209.06|10
1626245140000|2021-07-14 06:45:40|12328.39|12208.39|12326.26|12206.26|12328.39|12208.39|12326.15|12206.15|10
1626245150000|2021-07-14 06:45:50|12326.67|12206.67|12327.5|12207.5|12327.5|12207.5|12326.56|12206.56|10
1626245160000|2021-07-14 06:46:00|12327.81|12207.81|12324.54|12204.54|12328.22|12208.22|12324.54|12204.54|10
1626245170000|2021-07-14 06:46:10|12324.46|12204.46|12322.67|12202.67|12324.81|12204.81|12322.67|12202.67|10
1626245180000|2021-07-14 06:46:20|12322.4|12202.4|12321.26|12201.26|12322.4|12202.4|12321.26|12201.26|9
1626245190000|2021-07-14 06:46:30|12321.28|12201.28|12321.71|12201.71|12321.71|12201.71|12321.19|12201.19|10
1626245200000|2021-07-14 06:46:40|12321.39|12201.39|12321.17|12201.17|12321.66|12201.66|12321.17|12201.17|10
1626245210000|2021-07-14 06:46:50|12321.18|12201.18|12322.73|12202.73|12322.73|12202.73|12321.18|12201.18|9
1626245220000|2021-07-14 06:47:00|12322.77|12202.77|12321.86|12201.86|12322.89|12202.89|12321.86|12201.86|8
1626245230000|2021-07-14 06:47:10|12321.83|12201.83|12316.82|12196.82|12321.83|12201.83|12316.62|12196.62|10
1626245240000|2021-07-14 06:47:20|12316.83|12196.83|12315.73|12195.73|12316.85|12196.85|12315.73|12195.73|10
1626245250000|2021-07-14 06:47:30|12315.89|12195.89|12316.11|12196.11|12316.18|12196.18|12315.88|12195.88|10
1626245260000|2021-07-14 06:47:40|12316.12|12196.12|12315.97|12195.97|12316.12|12196.12|12315.58|12195.58|10
1626245270000|2021-07-14 06:47:50|12315.95|12195.95|12316.07|12196.07|12316.07|12196.07|12314.92|12194.92|10
1626245280000|2021-07-14 06:48:00|12316.08|12196.08|12316.45|12196.45|12316.53|12196.53|12316.08|12196.08|9
1626245290000|2021-07-14 06:48:10|12316.44|12196.44|12316.79|12196.79|12317.07|12197.07|12316.3|12196.3|9
1626245300000|2021-07-14 06:48:20|12317.1|12197.1|12315.24|12195.24|12317.1|12197.1|12315.13|12195.13|9
1626245310000|2021-07-14 06:48:30|12315.06|12195.06|12316|12196|12316|12196|12315.06|12195.06|9
1626245320000|2021-07-14 06:48:40|12315.97|12195.97|12315.08|12195.08|12315.97|12195.97|12315.08|12195.08|6
1626245330000|2021-07-14 06:48:50|12314.89|12194.89|12312.24|12192.24|12314.89|12194.89|12312.24|12192.24|9
1626245340000|2021-07-14 06:49:00|12312.1|12192.1|12312.26|12192.26|12312.33|12192.33|12311.13|12191.13|9
1626245350000|2021-07-14 06:49:10|12312.29|12192.29|12314.54|12194.54|12314.54|12194.54|12312.29|12192.29|9
1626245360000|2021-07-14 06:49:20|12314.45|12194.45|12315.08|12195.08|12315.08|12195.08|12313.93|12193.93|8
1626245370000|2021-07-14 06:49:30|12315.4|12195.4|12317.51|12197.51|12317.51|12197.51|12315.4|12195.4|8
1626245380000|2021-07-14 06:49:40|12317.74|12197.74|12318.96|12198.96|12318.96|12198.96|12317.64|12197.64|8
1626245390000|2021-07-14 06:49:50|12319.73|12199.73|12322.96|12202.96|12322.96|12202.96|12319.73|12199.73|10
1626245400000|2021-07-14 06:50:00|12323.21|12203.21|12327.12|12207.12|12327.12|12207.12|12323.21|12203.21|10
1626245410000|2021-07-14 06:50:10|12327.23|12207.23|12324.25|12204.25|12327.23|12207.23|12324.25|12204.25|9
1626245420000|2021-07-14 06:50:20|12323.81|12203.81|12323.03|12203.03|12324.03|12204.03|12323.03|12203.03|10
1626245430000|2021-07-14 06:50:30|12322.88|12202.88|12319.47|12199.47|12322.88|12202.88|12319.43|12199.43|10
1626245440000|2021-07-14 06:50:40|12319.49|12199.49|12318.82|12198.82|12320.12|12200.12|12318.82|12198.82|10
1626245450000|2021-07-14 06:50:50|12318.97|12198.97|12319.22|12199.22|12319.78|12199.78|12318.97|12198.97|10
1626245460000|2021-07-14 06:51:00|12320.06|12200.06|12318.83|12198.83|12320.06|12200.06|12318.36|12198.36|10
1626245470000|2021-07-14 06:51:10|12319.11|12199.11|12321.89|12201.89|12321.89|12201.89|12319.03|12199.03|10
1626245480000|2021-07-14 06:51:20|12321.96|12201.96|12322.53|12202.53|12322.6|12202.6|12321.76|12201.76|9
1626245490000|2021-07-14 06:51:30|12322.51|12202.51|12323.08|12203.08|12323.14|12203.14|12322.51|12202.51|10
1626245500000|2021-07-14 06:51:40|12323.34|12203.34|12324.04|12204.04|12324.04|12204.04|12322.98|12202.98|9
1626245510000|2021-07-14 06:51:50|12321.72|12201.72|12318.79|12198.79|12321.72|12201.72|12318.79|12198.79|8
1626245520000|2021-07-14 06:52:00|12317.85|12197.85|12316.22|12196.22|12317.85|12197.85|12316.22|12196.22|10
1626245530000|2021-07-14 06:52:10|12316.18|12196.18|12312.73|12192.73|12316.18|12196.18|12312.54|12192.54|9
1626245540000|2021-07-14 06:52:20|12312.64|12192.64|12312.63|12192.63|12312.64|12192.64|12311.87|12191.87|10
1626245550000|2021-07-14 06:52:30|12312.68|12192.68|12312.97|12192.97|12313.69|12193.69|12312.68|12192.68|10
1626245560000|2021-07-14 06:52:40|12312.88|12192.88|12311.9|12191.9|12312.88|12192.88|12311.83|12191.83|10
1626245570000|2021-07-14 06:52:50|12311.79|12191.79|12311.92|12191.92|12312.03|12192.03|12311.64|12191.64|10
1626245580000|2021-07-14 06:53:00|12312.29|12192.29|12313.19|12193.19|12313.26|12193.26|12312.29|12192.29|10
1626245590000|2021-07-14 06:53:10|12313|12193|12312.72|12192.72|12313.35|12193.35|12312.72|12192.72|9
1626245600000|2021-07-14 06:53:20|12312.84|12192.84|12313.19|12193.19|12313.2|12193.2|12312.48|12192.48|10
1626245610000|2021-07-14 06:53:30|12313.23|12193.23|12312.63|12192.63|12313.46|12193.46|12312.58|12192.58|9
1626245620000|2021-07-14 06:53:40|12313.47|12193.47|12313.26|12193.26|12313.55|12193.55|12313.26|12193.26|8
1626245630000|2021-07-14 06:53:50|12313.3|12193.3|12312.46|12192.46|12313.45|12193.45|12312.46|12192.46|10
1626245640000|2021-07-14 06:54:00|12312.51|12192.51|12312.34|12192.34|12312.58|12192.58|12312.09|12192.09|9
1626245650000|2021-07-14 06:54:10|12312.3|12192.3|12313.05|12193.05|12313.05|12193.05|12312.29|12192.29|8
1626245660000|2021-07-14 06:54:20|12313.88|12193.88|12314.43|12194.43|12314.54|12194.54|12313.77|12193.77|10
1626245670000|2021-07-14 06:54:30|12314.13|12194.13|12312.56|12192.56|12314.15|12194.15|12312.54|12192.54|10
1626245680000|2021-07-14 06:54:40|12312.49|12192.49|12310.89|12190.89|12312.49|12192.49|12310.89|12190.89|10
1626245690000|2021-07-14 06:54:50|12310.53|12190.53|12310.05|12190.05|12310.53|12190.53|12309.88|12189.88|9
1626245700000|2021-07-14 06:55:00|12309.94|12189.94|12307.87|12187.87|12310.08|12190.08|12307.87|12187.87|9
1626245710000|2021-07-14 06:55:10|12306.66|12186.66|12300.81|12180.81|12306.66|12186.66|12300.81|12180.81|10
1626245720000|2021-07-14 06:55:20|12300.79|12180.79|12300.26|12180.26|12301.11|12181.11|12299.87|12179.87|10
1626245730000|2021-07-14 06:55:30|12300.32|12180.32|12299.66|12179.66|12300.32|12180.32|12299.66|12179.66|10
1626245740000|2021-07-14 06:55:40|12299.45|12179.45|12297.09|12177.09|12299.45|12179.45|12297.09|12177.09|10
1626245750000|2021-07-14 06:55:50|12297.06|12177.06|12292.77|12172.77|12297.06|12177.06|12292.77|12172.77|10
1626245760000|2021-07-14 06:56:00|12291.23|12171.23|12289.3|12169.3|12291.23|12171.23|12289.09|12169.09|9
1626245770000|2021-07-14 06:56:10|12288.98|12168.98|12288.76|12168.76|12289.1|12169.1|12288.1|12168.1|10
1626245780000|2021-07-14 06:56:20|12288.78|12168.78|12289.26|12169.26|12289.55|12169.55|12288.78|12168.78|9
1626245790000|2021-07-14 06:56:30|12289.08|12169.08|12288.52|12168.52|12289.2|12169.2|12288.51|12168.51|9
1626245800000|2021-07-14 06:56:40|12288.43|12168.43|12287.07|12167.07|12288.43|12168.43|12287.07|12167.07|9
1626245810000|2021-07-14 06:56:50|12286.81|12166.81|12283.28|12163.28|12286.81|12166.81|12282.91|12162.91|10
1626245820000|2021-07-14 06:57:00|12283.07|12163.07|12282.34|12162.34|12283.35|12163.35|12282.34|12162.34|10
1626245830000|2021-07-14 06:57:10|12282.28|12162.28|12278.76|12158.76|12282.28|12162.28|12278.62|12158.62|10
1626245840000|2021-07-14 06:57:20|12278.53|12158.53|12279.93|12159.93|12279.95|12159.95|12278.53|12158.53|10
1626245850000|2021-07-14 06:57:30|12279.78|12159.78|12279.62|12159.62|12281.29|12161.29|12279.62|12159.62|10
1626245860000|2021-07-14 06:57:40|12279.54|12159.54|12278.93|12158.93|12279.54|12159.54|12278.63|12158.63|10
1626245870000|2021-07-14 06:57:50|12279.12|12159.12|12279.07|12159.07|12280.41|12160.41|12279.07|12159.07|9
1626245880000|2021-07-14 06:58:00|12278.98|12158.98|12277.45|12157.45|12278.98|12158.98|12277.45|12157.45|10
1626245890000|2021-07-14 06:58:10|12277.6|12157.6|12273.75|12153.75|12277.64|12157.64|12273.23|12153.23|10
1626245900000|2021-07-14 06:58:20|12273.55|12153.55|12271.42|12151.42|12273.55|12153.55|12271.42|12151.42|10
1626245910000|2021-07-14 06:58:30|12270.64|12150.64|12267.08|12147.08|12270.81|12150.81|12267.08|12147.08|10
1626245920000|2021-07-14 06:58:40|12267.16|12147.16|12264.16|12144.16|12267.16|12147.16|12263.94|12143.94|10
1626245930000|2021-07-14 06:58:50|12263.89|12143.89|12265.17|12145.17|12265.17|12145.17|12263.03|12143.03|10
1626245940000|2021-07-14 06:59:00|12264.7|12144.7|12266.15|12146.15|12266.15|12146.15|12264.7|12144.7|10
1626245950000|2021-07-14 06:59:10|12266.43|12146.43|12266.72|12146.72|12267.62|12147.62|12265.55|12145.55|10
1626245960000|2021-07-14 06:59:20|12266.8|12146.8|12267.47|12147.47|12267.6|12147.6|12266.7|12146.7|10
1626245970000|2021-07-14 06:59:30|12267.63|12147.63|12269.07|12149.07|12269.07|12149.07|12267.21|12147.21|10
1626245980000|2021-07-14 06:59:40|12269.02|12149.02|12268.42|12148.42|12269.02|12149.02|12267.49|12147.49|10
1626245990000|2021-07-14 06:59:50|12268.14|12148.14|12269.18|12149.18|12269.18|12149.18|12268.08|12148.08|10
1626246000000|2021-07-14 07:00:00|12269.7|12149.7|12269.67|12149.67|12270.49|12150.49|12269.5|12149.5|10
1626246010000|2021-07-14 07:00:10|12269.93|12149.93|12270.06|12150.06|12270.41|12150.41|12269.93|12149.93|9
1626246020000|2021-07-14 07:00:20|12269.99|12149.99|12273.07|12153.07|12273.07|12153.07|12269.99|12149.99|9
1626246030000|2021-07-14 07:00:30|12275.14|12155.14|12281.39|12161.39|12281.39|12161.39|12275.14|12155.14|9
1626246040000|2021-07-14 07:00:40|12281.9|12161.9|12285.37|12165.37|12285.37|12165.37|12281.9|12161.9|10
1626246050000|2021-07-14 07:00:50|12286.18|12166.18|12289.44|12169.44|12289.44|12169.44|12286.18|12166.18|9
1626246060000|2021-07-14 07:01:00|12289.92|12169.92|12289.52|12169.52|12290.4|12170.4|12289.08|12169.08|9
1626246070000|2021-07-14 07:01:10|12289.36|12169.36|12287.52|12167.52|12289.71|12169.71|12287.52|12167.52|10
1626246080000|2021-07-14 07:01:20|12287.22|12167.22|12286.36|12166.36|12287.55|12167.55|12286.36|12166.36|10
1626246090000|2021-07-14 07:01:30|12285.81|12165.81|12283.01|12163.01|12285.95|12165.95|12283.01|12163.01|10
1626246100000|2021-07-14 07:01:40|12282.82|12162.82|12281.98|12161.98|12283.11|12163.11|12281.88|12161.88|10
1626246110000|2021-07-14 07:01:50|12282.29|12162.29|12283.61|12163.61|12283.61|12163.61|12282.29|12162.29|9
1626246120000|2021-07-14 07:02:00|12283.35|12163.35|12283.1|12163.1|12283.35|12163.35|12282.2|12162.2|10
1626246130000|2021-07-14 07:02:10|12282.28|12162.28|12282.89|12162.89|12282.89|12162.89|12281.88|12161.88|10
1626246140000|2021-07-14 07:02:20|12283.16|12163.16|12284.86|12164.86|12284.94|12164.94|12283.06|12163.06|9
1626246150000|2021-07-14 07:02:30|12284.94|12164.94|12286.6|12166.6|12286.6|12166.6|12284.94|12164.94|10
1626246160000|2021-07-14 07:02:40|12286.75|12166.75|12287.18|12167.18|12287.18|12167.18|12286.67|12166.67|10
1626246170000|2021-07-14 07:02:50|12287.32|12167.32|12291.91|12171.91|12291.91|12171.91|12287.32|12167.32|10
1626246180000|2021-07-14 07:03:00|12292.45|12172.45|12293.4|12173.4|12293.4|12173.4|12291.84|12171.84|10
1626246190000|2021-07-14 07:03:10|12293.39|12173.39|12292.84|12172.84|12293.82|12173.82|12292.84|12172.84|9
1626246200000|2021-07-14 07:03:20|12292.29|12172.29|12291.8|12171.8|12292.29|12172.29|12291.21|12171.21|10
1626246210000|2021-07-14 07:03:30|12291.65|12171.65|12291.5|12171.5|12291.97|12171.97|12291.48|12171.48|9
1626246220000|2021-07-14 07:03:40|12292.51|12172.51|12294.37|12174.37|12294.37|12174.37|12292.51|12172.51|10
1626246230000|2021-07-14 07:03:50|12294.55|12174.55|12296.68|12176.68|12296.68|12176.68|12294.55|12174.55|10
1626246240000|2021-07-14 07:04:00|12296.65|12176.65|12296.46|12176.46|12297.06|12177.06|12296.28|12176.28|9
1626246250000|2021-07-14 07:04:10|12296.8|12176.8|12299.85|12179.85|12299.85|12179.85|12296.8|12176.8|10
1626246260000|2021-07-14 07:04:20|12299.86|12179.86|12301.64|12181.64|12301.64|12181.64|12299.86|12179.86|10
1626246270000|2021-07-14 07:04:30|12301.76|12181.76|12304.04|12184.04|12304.04|12184.04|12301.76|12181.76|8
1626246280000|2021-07-14 07:04:40|12304.12|12184.12|12310.95|12190.95|12311.66|12191.66|12304.12|12184.12|10
1626246290000|2021-07-14 07:04:50|12311.12|12191.12|12311.61|12191.61|12311.81|12191.81|12310.75|12190.75|10
1626246300000|2021-07-14 07:05:00|12311.83|12191.83|12312.97|12192.97|12313.02|12193.02|12311.83|12191.83|10
1626246310000|2021-07-14 07:05:10|12313|12193|12313.46|12193.46|12313.61|12193.61|12312.8|12192.8|9
1626246320000|2021-07-14 07:05:20|12313.56|12193.56|12313.49|12193.49|12313.56|12193.56|12313.08|12193.08|8
1626246330000|2021-07-14 07:05:30|12312.68|12192.68|12312.77|12192.77|12313.59|12193.59|12312.68|12192.68|9
1626246340000|2021-07-14 07:05:40|12313.1|12193.1|12313.83|12193.83|12313.96|12193.96|12312.61|12192.61|9
1626246350000|2021-07-14 07:05:50|12313.51|12193.51|12314.93|12194.93|12314.93|12194.93|12313.51|12193.51|9
1626246360000|2021-07-14 07:06:00|12314.87|12194.87|12314.38|12194.38|12314.93|12194.93|12314.13|12194.13|8
1626246370000|2021-07-14 07:06:10|12314.62|12194.62|12318.41|12198.41|12318.41|12198.41|12314.49|12194.49|10
1626246380000|2021-07-14 07:06:20|12320.36|12200.36|12322.38|12202.38|12323.07|12203.07|12320.36|12200.36|10
1626246390000|2021-07-14 07:06:30|12322.44|12202.44|12322.06|12202.06|12322.53|12202.53|12322|12202|7
1626246400000|2021-07-14 07:06:40|12322.1|12202.1|12322.16|12202.16|12322.18|12202.18|12321.98|12201.98|6
1626246410000|2021-07-14 07:06:50|12322.18|12202.18|12321.57|12201.57|12322.78|12202.78|12321.57|12201.57|9
1626246420000|2021-07-14 07:07:00|12321.34|12201.34|12322.11|12202.11|12322.33|12202.33|12321.32|12201.32|10
1626246430000|2021-07-14 07:07:10|12322.12|12202.12|12321.32|12201.32|12322.16|12202.16|12320.47|12200.47|10
1626246440000|2021-07-14 07:07:20|12321.34|12201.34|12321.32|12201.32|12321.45|12201.45|12321.28|12201.28|8
1626246450000|2021-07-14 07:07:30|12321.59|12201.59|12322.6|12202.6|12322.6|12202.6|12320.98|12200.98|9
1626246460000|2021-07-14 07:07:40|12322.9|12202.9|12323.37|12203.37|12323.37|12203.37|12322.9|12202.9|10
1626246470000|2021-07-14 07:07:50|12322.6|12202.6|12322.27|12202.27|12323.24|12203.24|12322.27|12202.27|9
1626246480000|2021-07-14 07:08:00|12322.39|12202.39|12322.54|12202.54|12323.29|12203.29|12322.36|12202.36|10
1626246490000|2021-07-14 07:08:10|12322.05|12202.05|12318.91|12198.91|12322.12|12202.12|12318.91|12198.91|10
1626246500000|2021-07-14 07:08:20|12318.68|12198.68|12312.83|12192.83|12318.68|12198.68|12312.83|12192.83|10
1626246510000|2021-07-14 07:08:30|12313.01|12193.01|12313.97|12193.97|12314.02|12194.02|12313.01|12193.01|10
1626246520000|2021-07-14 07:08:40|12313.65|12193.65|12314.05|12194.05|12314.05|12194.05|12313.28|12193.28|10
1626246530000|2021-07-14 07:08:50|12313.87|12193.87|12313.26|12193.26|12314.53|12194.53|12313.26|12193.26|10
1626246540000|2021-07-14 07:09:00|12313.4|12193.4|12311.43|12191.43|12313.4|12193.4|12311.42|12191.42|10
1626246550000|2021-07-14 07:09:10|12311.39|12191.39|12311.15|12191.15|12311.39|12191.39|12310.44|12190.44|10
1626246560000|2021-07-14 07:09:20|12311.07|12191.07|12313.38|12193.38|12313.38|12193.38|12311.07|12191.07|10
1626246570000|2021-07-14 07:09:30|12314.57|12194.57|12313.89|12193.89|12314.7|12194.7|12313.89|12193.89|10
1626246580000|2021-07-14 07:09:40|12313.08|12193.08|12311.74|12191.74|12313.08|12193.08|12311.74|12191.74|8
1626246590000|2021-07-14 07:09:50|12311.5|12191.5|12312.71|12192.71|12312.71|12192.71|12311.32|12191.32|10
1626246600000|2021-07-14 07:10:00|12312.69|12192.69|12312.63|12192.63|12313.11|12193.11|12312.63|12192.63|10
1626246610000|2021-07-14 07:10:10|12312.6|12192.6|12311.06|12191.06|12313.24|12193.24|12311.06|12191.06|10
1626246620000|2021-07-14 07:10:20|12311.07|12191.07|12310.78|12190.78|12311.09|12191.09|12310.78|12190.78|8
1626246630000|2021-07-14 07:10:30|12310.81|12190.81|12306.92|12186.92|12310.81|12190.81|12306.92|12186.92|10
1626246640000|2021-07-14 07:10:40|12307.23|12187.23|12305.11|12185.11|12307.3|12187.3|12305.11|12185.11|10
1626246650000|2021-07-14 07:10:50|12305.09|12185.09|12304.43|12184.43|12305.14|12185.14|12304.26|12184.26|8
1626246660000|2021-07-14 07:11:00|12304.39|12184.39|12304.32|12184.32|12304.9|12184.9|12304.32|12184.32|10
1626246670000|2021-07-14 07:11:10|12304.67|12184.67|12305.09|12185.09|12305.69|12185.69|12304.37|12184.37|9
1626246680000|2021-07-14 07:11:20|12305.04|12185.04|12305.06|12185.06|12305.19|12185.19|12305.04|12185.04|8
1626246690000|2021-07-14 07:11:30|12305.1|12185.1|12305.59|12185.59|12306.08|12186.08|12305.1|12185.1|10
1626246700000|2021-07-14 07:11:40|12305.78|12185.78|12306.71|12186.71|12307.46|12187.46|12305.78|12185.78|9
1626246710000|2021-07-14 07:11:50|12307.85|12187.85|12312.14|12192.14|12312.14|12192.14|12307.85|12187.85|10
1626246720000|2021-07-14 07:12:00|12312.55|12192.55|12311.99|12191.99|12313.08|12193.08|12311.47|12191.47|10
1626246730000|2021-07-14 07:12:10|12311.11|12191.11|12312.35|12192.35|12312.35|12192.35|12310.64|12190.64|10
1626246740000|2021-07-14 07:12:20|12312.16|12192.16|12314.68|12194.68|12314.73|12194.73|12312.16|12192.16|10
1626246750000|2021-07-14 07:12:30|12314.03|12194.03|12315.17|12195.17|12315.17|12195.17|12313.93|12193.93|10
1626246760000|2021-07-14 07:12:40|12316.32|12196.32|12314.9|12194.9|12316.77|12196.77|12314.9|12194.9|10
1626246770000|2021-07-14 07:12:50|12314.78|12194.78|12316.33|12196.33|12316.33|12196.33|12314.73|12194.73|10
1626246780000|2021-07-14 07:13:00|12316.35|12196.35|12317.21|12197.21|12317.25|12197.25|12316.15|12196.15|10
1626246790000|2021-07-14 07:13:10|12316.92|12196.92|12314.69|12194.69|12317.56|12197.56|12314.69|12194.69|10
1626246800000|2021-07-14 07:13:20|12313.85|12193.85|12311.39|12191.39|12313.86|12193.86|12311.39|12191.39|10
1626246810000|2021-07-14 07:13:30|12311.3|12191.3|12311.49|12191.49|12311.66|12191.66|12311.29|12191.29|10
1626246820000|2021-07-14 07:13:40|12311.44|12191.44|12310.75|12190.75|12311.48|12191.48|12310.75|12190.75|7
1626246830000|2021-07-14 07:13:50|12309.85|12189.85|12311.17|12191.17|12311.17|12191.17|12309.11|12189.11|10
1626246840000|2021-07-14 07:14:00|12311.54|12191.54|12314.6|12194.6|12314.6|12194.6|12311.54|12191.54|9
1626246850000|2021-07-14 07:14:10|12315.08|12195.08|12315.49|12195.49|12315.63|12195.63|12315.08|12195.08|7
1626246860000|2021-07-14 07:14:20|12315.69|12195.69|12316.51|12196.51|12316.51|12196.51|12315.69|12195.69|9
1626246870000|2021-07-14 07:14:30|12316.88|12196.88|12318.51|12198.51|12318.51|12198.51|12316.87|12196.87|9
1626246880000|2021-07-14 07:14:40|12319.04|12199.04|12323.34|12203.34|12323.34|12203.34|12319.04|12199.04|10
1626246890000|2021-07-14 07:14:50|12324.1|12204.1|12327.02|12207.02|12327.02|12207.02|12324.1|12204.1|10
1626246900000|2021-07-14 07:15:00|12326.41|12206.41|12328.11|12208.11|12328.27|12208.27|12326.41|12206.41|10
1626246910000|2021-07-14 07:15:10|12327.53|12207.53|12327.7|12207.7|12327.9|12207.9|12327.05|12207.05|9
1626246920000|2021-07-14 07:15:20|12327.67|12207.67|12329.75|12209.75|12329.75|12209.75|12327.67|12207.67|10
1626246930000|2021-07-14 07:15:30|12329.82|12209.82|12330.13|12210.13|12330.15|12210.15|12329.63|12209.63|8
1626246940000|2021-07-14 07:15:40|12330.15|12210.15|12328.86|12208.86|12330.2|12210.2|12328.86|12208.86|9
1626246950000|2021-07-14 07:15:50|12328.77|12208.77|12327.13|12207.13|12328.77|12208.77|12326.87|12206.87|9
1626246960000|2021-07-14 07:16:00|12327.14|12207.14|12329.38|12209.38|12329.38|12209.38|12327.14|12207.14|8
1626246970000|2021-07-14 07:16:10|12329.48|12209.48|12334.56|12214.56|12334.56|12214.56|12329.45|12209.45|10
1626246980000|2021-07-14 07:16:20|12335.46|12215.46|12337.18|12217.18|12337.4|12217.4|12335.11|12215.11|10
1626246990000|2021-07-14 07:16:30|12340.23|12220.23|12341.45|12221.45|12341.45|12221.45|12340.23|12220.23|9
1626247000000|2021-07-14 07:16:40|12341.94|12221.94|12344.1|12224.1|12344.18|12224.18|12341.94|12221.94|10
1626247010000|2021-07-14 07:16:50|12344.25|12224.25|12344.67|12224.67|12344.67|12224.67|12344.2|12224.2|9
1626247020000|2021-07-14 07:17:00|12343.76|12223.76|12344.18|12224.18|12344.7|12224.7|12343.76|12223.76|8
1626247030000|2021-07-14 07:17:10|12343.94|12223.94|12338.73|12218.73|12343.94|12223.94|12338.73|12218.73|10
1626247040000|2021-07-14 07:17:20|12338.69|12218.69|12335.21|12215.21|12338.72|12218.72|12335.21|12215.21|10
1626247050000|2021-07-14 07:17:30|12335.22|12215.22|12331.61|12211.61|12335.22|12215.22|12331.61|12211.61|10
1626247060000|2021-07-14 07:17:40|12332.14|12212.14|12329.63|12209.63|12332.14|12212.14|12329.63|12209.63|10
1626247070000|2021-07-14 07:17:50|12329.73|12209.73|12330.34|12210.34|12330.93|12210.93|12329.43|12209.43|9
1626247080000|2021-07-14 07:18:00|12331.64|12211.64|12333.12|12213.12|12333.12|12213.12|12331.62|12211.62|9
1626247090000|2021-07-14 07:18:10|12333.58|12213.58|12335.6|12215.6|12335.6|12215.6|12333.58|12213.58|10
1626247100000|2021-07-14 07:18:20|12335.77|12215.77|12337.17|12217.17|12337.18|12217.18|12335.77|12215.77|9
1626247110000|2021-07-14 07:18:30|12337.25|12217.25|12339.84|12219.84|12339.84|12219.84|12337.25|12217.25|9
1626247120000|2021-07-14 07:18:40|12340|12220|12342.43|12222.43|12342.43|12222.43|12339.91|12219.91|8
1626247130000|2021-07-14 07:18:50|12342.08|12222.08|12341.42|12221.42|12342.08|12222.08|12341.15|12221.15|10
1626247140000|2021-07-14 07:19:00|12341.44|12221.44|12339.84|12219.84|12341.44|12221.44|12339.84|12219.84|10
1626247150000|2021-07-14 07:19:10|12339.81|12219.81|12339.01|12219.01|12340.66|12220.66|12339.01|12219.01|10
1626247160000|2021-07-14 07:19:20|12338.94|12218.94|12337.59|12217.59|12339.21|12219.21|12337.11|12217.11|10
1626247170000|2021-07-14 07:19:30|12337.57|12217.57|12336.16|12216.16|12337.57|12217.57|12336.16|12216.16|9
1626247180000|2021-07-14 07:19:40|12336.08|12216.08|12336.51|12216.51|12336.65|12216.65|12336.08|12216.08|9
1626247190000|2021-07-14 07:19:50|12336.59|12216.59|12334.62|12214.62|12336.59|12216.59|12334.62|12214.62|8
1626247200000|2021-07-14 07:20:00|12334.53|12214.53|12334.16|12214.16|12334.55|12214.55|12334.16|12214.16|9
1626247210000|2021-07-14 07:20:10|12334.79|12214.79|12335.33|12215.33|12335.33|12215.33|12333.91|12213.91|8
1626247220000|2021-07-14 07:20:20|12335.89|12215.89|12336.16|12216.16|12336.16|12216.16|12334.55|12214.55|8
1626247230000|2021-07-14 07:20:30|12336.53|12216.53|12337.22|12217.22|12337.27|12217.27|12336|12216|10
1626247240000|2021-07-14 07:20:40|12337.41|12217.41|12336.96|12216.96|12337.41|12217.41|12336.96|12216.96|8
1626247250000|2021-07-14 07:20:50|12336.94|12216.94|12335.81|12215.81|12336.94|12216.94|12335.81|12215.81|10
1626247260000|2021-07-14 07:21:00|12335.85|12215.85|12334.34|12214.34|12335.88|12215.88|12334.34|12214.34|9
1626247270000|2021-07-14 07:21:10|12334.17|12214.17|12334.09|12214.09|12334.35|12214.35|12334.07|12214.07|10
1626247280000|2021-07-14 07:21:20|12334.02|12214.02|12333.85|12213.85|12334.02|12214.02|12333.67|12213.67|10
1626247290000|2021-07-14 07:21:30|12333.92|12213.92|12333.57|12213.57|12333.92|12213.92|12333.28|12213.28|8
1626247300000|2021-07-14 07:21:40|12333.72|12213.72|12333.21|12213.21|12333.79|12213.79|12333.21|12213.21|9
1626247310000|2021-07-14 07:21:50|12333.29|12213.29|12330.4|12210.4|12333.29|12213.29|12330.4|12210.4|9
1626247320000|2021-07-14 07:22:00|12328.21|12208.21|12328.02|12208.02|12328.21|12208.21|12327.07|12207.07|10
1626247330000|2021-07-14 07:22:10|12327.95|12207.95|12327.73|12207.73|12328.08|12208.08|12327.73|12207.73|8
1626247340000|2021-07-14 07:22:20|12328.46|12208.46|12327.8|12207.8|12328.51|12208.51|12327.68|12207.68|10
1626247350000|2021-07-14 07:22:30|12327.52|12207.52|12327.7|12207.7|12327.7|12207.7|12326.86|12206.86|10
1626247360000|2021-07-14 07:22:40|12327.41|12207.41|12327.62|12207.62|12327.68|12207.68|12326.78|12206.78|9
1626247370000|2021-07-14 07:22:50|12327.34|12207.34|12326.59|12206.59|12327.34|12207.34|12326.52|12206.52|9
1626247380000|2021-07-14 07:23:00|12326.23|12206.23|12325.48|12205.48|12326.23|12206.23|12325.33|12205.33|9
1626247390000|2021-07-14 07:23:10|12325.55|12205.55|12326.06|12206.06|12326.06|12206.06|12325.36|12205.36|9
1626247400000|2021-07-14 07:23:20|12326.27|12206.27|12327.89|12207.89|12327.89|12207.89|12326.21|12206.21|9
1626247410000|2021-07-14 07:23:30|12328.24|12208.24|12330.55|12210.55|12330.65|12210.65|12328.24|12208.24|10
1626247420000|2021-07-14 07:23:40|12330.59|12210.59|12331.08|12211.08|12331.08|12211.08|12330.14|12210.14|9
1626247430000|2021-07-14 07:23:50|12331.39|12211.39|12331.47|12211.47|12331.47|12211.47|12331.31|12211.31|10
1626247440000|2021-07-14 07:24:00|12331.65|12211.65|12330.47|12210.47|12331.65|12211.65|12330.45|12210.45|10
1626247450000|2021-07-14 07:24:10|12330.82|12210.82|12332.4|12212.4|12332.4|12212.4|12330.39|12210.39|10
1626247460000|2021-07-14 07:24:20|12333.04|12213.04|12334.01|12214.01|12334.01|12214.01|12333.01|12213.01|10
1626247470000|2021-07-14 07:24:30|12334.31|12214.31|12338.06|12218.06|12338.06|12218.06|12334.31|12214.31|10
1626247480000|2021-07-14 07:24:40|12338.47|12218.47|12341.54|12221.54|12341.54|12221.54|12338.38|12218.38|10
1626247490000|2021-07-14 07:24:50|12341.69|12221.69|12347.01|12227.01|12347.01|12227.01|12341.69|12221.69|10
1626247500000|2021-07-14 07:25:00|12347.02|12227.02|12346.52|12226.52|12347.19|12227.19|12346.52|12226.52|8
1626247510000|2021-07-14 07:25:10|12346.46|12226.46|12346.09|12226.09|12346.61|12226.61|12345.98|12225.98|9
1626247520000|2021-07-14 07:25:20|12345.76|12225.76|12346.39|12226.39|12347.03|12227.03|12345.67|12225.67|9
1626247530000|2021-07-14 07:25:30|12346.57|12226.57|12345.23|12225.23|12346.65|12226.65|12345.23|12225.23|10
1626247540000|2021-07-14 07:25:40|12344.98|12224.98|12342.2|12222.2|12344.98|12224.98|12342.2|12222.2|10
1626247550000|2021-07-14 07:25:50|12342.18|12222.18|12340.74|12220.74|12342.24|12222.24|12340.38|12220.38|10
1626247560000|2021-07-14 07:26:00|12340.65|12220.65|12341.23|12221.23|12341.85|12221.85|12340.65|12220.65|9
1626247570000|2021-07-14 07:26:10|12341.29|12221.29|12337.45|12217.45|12341.29|12221.29|12337.45|12217.45|10
1626247580000|2021-07-14 07:26:20|12337.42|12217.42|12337.31|12217.31|12337.67|12217.67|12337.08|12217.08|9
1626247590000|2021-07-14 07:26:30|12337.3|12217.3|12338.94|12218.94|12338.94|12218.94|12337.26|12217.26|10
1626247600000|2021-07-14 07:26:40|12339.06|12219.06|12338.79|12218.79|12339.74|12219.74|12338.62|12218.62|10
1626247610000|2021-07-14 07:26:50|12338.56|12218.56|12338.13|12218.13|12338.56|12218.56|12337.42|12217.42|9
1626247620000|2021-07-14 07:27:00|12337.31|12217.31|12335.25|12215.25|12337.31|12217.31|12335.25|12215.25|10
1626247630000|2021-07-14 07:27:10|12335.11|12215.11|12333.21|12213.21|12335.69|12215.69|12333.21|12213.21|10
1626247640000|2021-07-14 07:27:20|12332.23|12212.23|12334.57|12214.57|12334.63|12214.63|12332.23|12212.23|9
1626247650000|2021-07-14 07:27:30|12335.46|12215.46|12334.6|12214.6|12335.87|12215.87|12334.55|12214.55|10
1626247660000|2021-07-14 07:27:40|12334.58|12214.58|12334.53|12214.53|12334.79|12214.79|12334.52|12214.52|8
1626247670000|2021-07-14 07:27:50|12334.57|12214.57|12334.36|12214.36|12334.58|12214.58|12333.51|12213.51|7
1626247680000|2021-07-14 07:28:00|12334.56|12214.56|12335.23|12215.23|12335.49|12215.49|12334.56|12214.56|10
1626247690000|2021-07-14 07:28:10|12335.15|12215.15|12336.62|12216.62|12336.62|12216.62|12335.15|12215.15|9
1626247700000|2021-07-14 07:28:20|12336.91|12216.91|12339.38|12219.38|12339.38|12219.38|12336.91|12216.91|10
1626247710000|2021-07-14 07:28:30|12339.82|12219.82|12337.48|12217.48|12340.08|12220.08|12337.48|12217.48|10
1626247720000|2021-07-14 07:28:40|12337.2|12217.2|12336.58|12216.58|12337.87|12217.87|12336.48|12216.48|10
1626247730000|2021-07-14 07:28:50|12336.57|12216.57|12336.01|12216.01|12336.66|12216.66|12336.01|12216.01|9
1626247740000|2021-07-14 07:29:00|12335.72|12215.72|12335.68|12215.68|12335.75|12215.75|12335.48|12215.48|8
1626247750000|2021-07-14 07:29:10|12335.59|12215.59|12333.18|12213.18|12335.69|12215.69|12333.18|12213.18|10
1626247760000|2021-07-14 07:29:20|12332.67|12212.67|12332.41|12212.41|12332.7|12212.7|12332.08|12212.08|10
1626247770000|2021-07-14 07:29:30|12332.11|12212.11|12330.24|12210.24|12332.12|12212.12|12329.61|12209.61|10
1626247780000|2021-07-14 07:29:40|12330.19|12210.19|12327.36|12207.36|12330.19|12210.19|12327.36|12207.36|9
1626247790000|2021-07-14 07:29:50|12326.88|12206.88|12326.81|12206.81|12326.88|12206.88|12326.22|12206.22|10
1626247800000|2021-07-14 07:30:00|12326.78|12206.78|12326.82|12206.82|12327.49|12207.49|12326.6|12206.6|10
1626247810000|2021-07-14 07:30:10|12327.1|12207.1|12324.82|12204.82|12327.1|12207.1|12324.82|12204.82|9
1626247820000|2021-07-14 07:30:20|12324.86|12204.86|12322.7|12202.7|12325.05|12205.05|12322.7|12202.7|10
1626247830000|2021-07-14 07:30:30|12322.6|12202.6|12324.09|12204.09|12324.09|12204.09|12322.6|12202.6|10
1626247840000|2021-07-14 07:30:40|12324.69|12204.69|12326.92|12206.92|12326.92|12206.92|12324.69|12204.69|10
1626247850000|2021-07-14 07:30:50|12327.66|12207.66|12329.77|12209.77|12329.93|12209.93|12327.64|12207.64|10
1626247860000|2021-07-14 07:31:00|12330.05|12210.05|12329.89|12209.89|12330.48|12210.48|12329.64|12209.64|10
1626247870000|2021-07-14 07:31:10|12329.96|12209.96|12330.04|12210.04|12330.34|12210.34|12329.33|12209.33|9
1626247880000|2021-07-14 07:31:20|12329.95|12209.95|12330.34|12210.34|12330.43|12210.43|12329.95|12209.95|9
1626247890000|2021-07-14 07:31:30|12331.15|12211.15|12331.63|12211.63|12331.63|12211.63|12331.15|12211.15|8
1626247900000|2021-07-14 07:31:40|12331.57|12211.57|12328.69|12208.69|12331.57|12211.57|12328.69|12208.69|10
1626247910000|2021-07-14 07:31:50|12326.65|12206.65|12324.37|12204.37|12326.65|12206.65|12324.37|12204.37|10
1626247920000|2021-07-14 07:32:00|12323.9|12203.9|12321.4|12201.4|12323.9|12203.9|12320.67|12200.67|10
1626247930000|2021-07-14 07:32:10|12321.42|12201.42|12322.42|12202.42|12322.73|12202.73|12321.42|12201.42|10
1626247940000|2021-07-14 07:32:20|12322.17|12202.17|12323.87|12203.87|12323.87|12203.87|12322.08|12202.08|9
1626247950000|2021-07-14 07:32:30|12324.28|12204.28|12324.09|12204.09|12324.67|12204.67|12324.09|12204.09|10
1626247960000|2021-07-14 07:32:40|12323.89|12203.89|12323.29|12203.29|12323.99|12203.99|12323.29|12203.29|10
1626247970000|2021-07-14 07:32:50|12323.21|12203.21|12325.03|12205.03|12325.28|12205.28|12323.21|12203.21|9
1626247980000|2021-07-14 07:33:00|12325.07|12205.07|12326.33|12206.33|12326.33|12206.33|12325.02|12205.02|9
1626247990000|2021-07-14 07:33:10|12326.34|12206.34|12326.37|12206.37|12326.38|12206.38|12325.92|12205.92|9
1626248000000|2021-07-14 07:33:20|12326.45|12206.45|12326.79|12206.79|12326.79|12206.79|12326.43|12206.43|9
1626248010000|2021-07-14 07:33:30|12326.89|12206.89|12326.61|12206.61|12326.9|12206.9|12326.6|12206.6|9
1626248020000|2021-07-14 07:33:40|12326.8|12206.8|12327.05|12207.05|12327.05|12207.05|12326.79|12206.79|8
1626248030000|2021-07-14 07:33:50|12326.31|12206.31|12327.1|12207.1|12327.11|12207.11|12326.31|12206.31|10
1626248040000|2021-07-14 07:34:00|12327.41|12207.41|12333.74|12213.74|12333.74|12213.74|12327.41|12207.41|10
1626248050000|2021-07-14 07:34:10|12334.56|12214.56|12336.92|12216.92|12336.92|12216.92|12334.56|12214.56|10
1626248060000|2021-07-14 07:34:20|12337.17|12217.17|12339.08|12219.08|12339.19|12219.19|12336.61|12216.61|10
1626248070000|2021-07-14 07:34:30|12339.07|12219.07|12340.81|12220.81|12340.81|12220.81|12339.07|12219.07|10
1626248080000|2021-07-14 07:34:40|12341.19|12221.19|12340.2|12220.2|12341.19|12221.19|12340.09|12220.09|9
1626248090000|2021-07-14 07:34:50|12339.34|12219.34|12341.35|12221.35|12341.66|12221.66|12339.34|12219.34|10
1626248100000|2021-07-14 07:35:00|12341.43|12221.43|12344.39|12224.39|12344.97|12224.97|12341.43|12221.43|10
1626248110000|2021-07-14 07:35:10|12344.41|12224.41|12343.41|12223.41|12344.41|12224.41|12343.41|12223.41|9
1626248120000|2021-07-14 07:35:20|12343.3|12223.3|12343.6|12223.6|12343.81|12223.81|12343.12|12223.12|9
1626248130000|2021-07-14 07:35:30|12343.76|12223.76|12347.31|12227.31|12347.31|12227.31|12343.7|12223.7|10
1626248140000|2021-07-14 07:35:40|12347.65|12227.65|12353.13|12233.13|12353.13|12233.13|12347.65|12227.65|9
1626248150000|2021-07-14 07:35:50|12353.54|12233.54|12354.93|12234.93|12354.93|12234.93|12353.27|12233.27|8
1626248160000|2021-07-14 07:36:00|12355.16|12235.16|12360.54|12240.54|12360.54|12240.54|12354.87|12234.87|10
1626248170000|2021-07-14 07:36:10|12360.51|12240.51|12363.67|12243.67|12363.67|12243.67|12360.43|12240.43|9
1626248180000|2021-07-14 07:36:20|12364.09|12244.09|12367.11|12247.11|12367.11|12247.11|12364.03|12244.03|10
1626248190000|2021-07-14 07:36:30|12367.04|12247.04|12367.95|12247.95|12369.28|12249.28|12367.04|12247.04|10
1626248200000|2021-07-14 07:36:40|12368.41|12248.41|12370.55|12250.55|12370.55|12250.55|12367.83|12247.83|10
1626248210000|2021-07-14 07:36:50|12370.66|12250.66|12372.71|12252.71|12372.71|12252.71|12370.57|12250.57|8
1626248220000|2021-07-14 07:37:00|12372.72|12252.72|12373.07|12253.07|12373.07|12253.07|12372.49|12252.49|9
1626248230000|2021-07-14 07:37:10|12373.03|12253.03|12373.77|12253.77|12373.97|12253.97|12373.03|12253.03|9
1626248240000|2021-07-14 07:37:20|12373.55|12253.55|12372.94|12252.94|12373.55|12253.55|12371.61|12251.61|9
1626248250000|2021-07-14 07:37:30|12372.84|12252.84|12373.14|12253.14|12373.47|12253.47|12372.44|12252.44|9
1626248260000|2021-07-14 07:37:40|12373.06|12253.06|12372.81|12252.81|12373.12|12253.12|12372.81|12252.81|9
1626248270000|2021-07-14 07:37:50|12372.92|12252.92|12374.09|12254.09|12374.09|12254.09|12372.31|12252.31|10
1626248280000|2021-07-14 07:38:00|12374.34|12254.34|12374.97|12254.97|12374.97|12254.97|12374.34|12254.34|10
1626248290000|2021-07-14 07:38:10|12375.12|12255.12|12376.59|12256.59|12376.59|12256.59|12375.12|12255.12|10
1626248300000|2021-07-14 07:38:20|12376.9|12256.9|12379.79|12259.79|12380.46|12260.46|12376.75|12256.75|10
1626248310000|2021-07-14 07:38:30|12379.62|12259.62|12378.74|12258.74|12379.62|12259.62|12378.62|12258.62|9
1626248320000|2021-07-14 07:38:40|12378.54|12258.54|12378.93|12258.93|12379.38|12259.38|12378.11|12258.11|9
1626248330000|2021-07-14 07:38:50|12379.74|12259.74|12380.24|12260.24|12380.24|12260.24|12379.74|12259.74|10
1626248340000|2021-07-14 07:39:00|12379.45|12259.45|12380.82|12260.82|12381.7|12261.7|12379.45|12259.45|10
1626248350000|2021-07-14 07:39:10|12380.72|12260.72|12379.36|12259.36|12380.72|12260.72|12379.2|12259.2|10
1626248360000|2021-07-14 07:39:20|12379.33|12259.33|12379.37|12259.37|12379.37|12259.37|12378.98|12258.98|7
1626248370000|2021-07-14 07:39:30|12379.16|12259.16|12378.71|12258.71|12379.35|12259.35|12378.6|12258.6|9
1626248380000|2021-07-14 07:39:40|12380.44|12260.44|12380.27|12260.27|12380.44|12260.44|12380.16|12260.16|6
1626248390000|2021-07-14 07:39:50|12380.45|12260.45|12380.09|12260.09|12381.29|12261.29|12380.09|12260.09|10
1626248400000|2021-07-14 07:40:00|12380.64|12260.64|12379.69|12259.69|12380.64|12260.64|12379.37|12259.37|10
1626248410000|2021-07-14 07:40:10|12379.66|12259.66|12376.38|12256.38|12379.66|12259.66|12376.38|12256.38|10
1626248420000|2021-07-14 07:40:20|12376.12|12256.12|12373.44|12253.44|12376.12|12256.12|12373.27|12253.27|10
1626248430000|2021-07-14 07:40:30|12372.47|12252.47|12370.09|12250.09|12372.47|12252.47|12370.09|12250.09|9
1626248440000|2021-07-14 07:40:40|12369.12|12249.12|12369.2|12249.2|12369.53|12249.53|12369.06|12249.06|10
1626248450000|2021-07-14 07:40:50|12368.66|12248.66|12368.86|12248.86|12369.89|12249.89|12368.66|12248.66|9
1626248460000|2021-07-14 07:41:00|12369.08|12249.08|12369.87|12249.87|12369.99|12249.99|12369.02|12249.02|8
1626248470000|2021-07-14 07:41:10|12369.85|12249.85|12370.13|12250.13|12370.9|12250.9|12369.62|12249.62|10
1626248480000|2021-07-14 07:41:20|12369.72|12249.72|12370.77|12250.77|12370.83|12250.83|12369.64|12249.64|9
1626248490000|2021-07-14 07:41:30|12370.67|12250.67|12369.07|12249.07|12370.68|12250.68|12369.07|12249.07|10
1626248500000|2021-07-14 07:41:40|12368.88|12248.88|12367.09|12247.09|12368.88|12248.88|12367.09|12247.09|9
1626248510000|2021-07-14 07:41:50|12366.29|12246.29|12366.25|12246.25|12367.01|12247.01|12366.15|12246.15|9
1626248520000|2021-07-14 07:42:00|12366.26|12246.26|12366.98|12246.98|12367.35|12247.35|12366.26|12246.26|9
1626248530000|2021-07-14 07:42:10|12366.41|12246.41|12366|12246|12366.63|12246.63|12365.94|12245.94|9
1626248540000|2021-07-14 07:42:20|12364.8|12244.8|12365.37|12245.37|12365.37|12245.37|12364.56|12244.56|8
1626248550000|2021-07-14 07:42:30|12365.45|12245.45|12367.06|12247.06|12367.16|12247.16|12365.45|12245.45|10
1626248560000|2021-07-14 07:42:40|12367.23|12247.23|12366.5|12246.5|12367.5|12247.5|12366.5|12246.5|9
1626248570000|2021-07-14 07:42:50|12367.47|12247.47|12367.04|12247.04|12367.64|12247.64|12367.04|12247.04|8
1626248580000|2021-07-14 07:43:00|12367.05|12247.05|12367.46|12247.46|12367.46|12247.46|12366.52|12246.52|9
1626248590000|2021-07-14 07:43:10|12366.87|12246.87|12366.33|12246.33|12367.82|12247.82|12366.33|12246.33|9
1626248600000|2021-07-14 07:43:20|12366.07|12246.07|12363.73|12243.73|12366.07|12246.07|12363.73|12243.73|10
1626248610000|2021-07-14 07:43:30|12363.5|12243.5|12362.48|12242.48|12363.5|12243.5|12362.36|12242.36|9
1626248620000|2021-07-14 07:43:40|12362.74|12242.74|12362.76|12242.76|12362.77|12242.77|12362.57|12242.57|7
1626248630000|2021-07-14 07:43:50|12362.79|12242.79|12363.24|12243.24|12363.35|12243.35|12362.79|12242.79|9
1626248640000|2021-07-14 07:44:00|12363.08|12243.08|12362.32|12242.32|12363.24|12243.24|12362.32|12242.32|8
1626248650000|2021-07-14 07:44:10|12361.87|12241.87|12359.77|12239.77|12361.87|12241.87|12359.53|12239.53|9
1626248660000|2021-07-14 07:44:20|12359.72|12239.72|12359.99|12239.99|12360.01|12240.01|12358.5|12238.5|10
1626248670000|2021-07-14 07:44:30|12359.2|12239.2|12361.83|12241.83|12362.16|12242.16|12359.2|12239.2|10
1626248680000|2021-07-14 07:44:40|12361.99|12241.99|12362.64|12242.64|12362.65|12242.65|12361.83|12241.83|9
1626248690000|2021-07-14 07:44:50|12362.66|12242.66|12363.12|12243.12|12363.12|12243.12|12362.1|12242.1|7
1626248700000|2021-07-14 07:45:00|12363.37|12243.37|12370.02|12250.02|12370.02|12250.02|12363.37|12243.37|10
1626248710000|2021-07-14 07:45:10|12370.26|12250.26|12380.07|12260.07|12380.07|12260.07|12370.26|12250.26|10
1626248720000|2021-07-14 07:45:20|12382.21|12262.21|12390.28|12270.28|12391.04|12271.04|12382.21|12262.21|10
1626248730000|2021-07-14 07:45:30|12390.49|12270.49|12392.9|12272.9|12392.91|12272.91|12390.49|12270.49|9
1626248740000|2021-07-14 07:45:40|12391.91|12271.91|12390.85|12270.85|12392.17|12272.17|12390.85|12270.85|10
1626248750000|2021-07-14 07:45:50|12390.75|12270.75|12389.83|12269.83|12390.95|12270.95|12389.83|12269.83|10
1626248760000|2021-07-14 07:46:00|12390.46|12270.46|12393.63|12273.63|12393.63|12273.63|12390.13|12270.13|10
1626248770000|2021-07-14 07:46:10|12393.67|12273.67|12397.39|12277.39|12397.39|12277.39|12393.67|12273.67|10
1626248780000|2021-07-14 07:46:20|12397.24|12277.24|12399.9|12279.9|12400.01|12280.01|12397.24|12277.24|10
1626248790000|2021-07-14 07:46:30|12400.98|12280.98|12406.04|12286.04|12406.04|12286.04|12400.98|12280.98|10
1626248800000|2021-07-14 07:46:40|12405.95|12285.95|12404.57|12284.57|12406.76|12286.76|12403.71|12283.71|9
1626248810000|2021-07-14 07:46:50|12404.42|12284.42|12404.52|12284.52|12404.56|12284.56|12404.11|12284.11|10
1626248820000|2021-07-14 07:47:00|12404.36|12284.36|12403.15|12283.15|12405.46|12285.46|12402.64|12282.64|10
1626248830000|2021-07-14 07:47:10|12403.13|12283.13|12403.01|12283.01|12404.03|12284.03|12402.55|12282.55|10
1626248840000|2021-07-14 07:47:20|12402.76|12282.76|12399.86|12279.86|12402.76|12282.76|12399.86|12279.86|10
1626248850000|2021-07-14 07:47:30|12399.71|12279.71|12402.12|12282.12|12402.3|12282.3|12399.71|12279.71|8
1626248860000|2021-07-14 07:47:40|12402.28|12282.28|12402.87|12282.87|12403.41|12283.41|12402.21|12282.21|9
1626248870000|2021-07-14 07:47:50|12402.67|12282.67|12402.78|12282.78|12403.12|12283.12|12401.93|12281.93|9
1626248880000|2021-07-14 07:48:00|12402.76|12282.76|12401.79|12281.79|12403.29|12283.29|12401.79|12281.79|9
1626248890000|2021-07-14 07:48:10|12401.89|12281.89|12402.32|12282.32|12402.69|12282.69|12400.95|12280.95|10
1626248900000|2021-07-14 07:48:20|12402.13|12282.13|12401.64|12281.64|12402.13|12282.13|12401.61|12281.61|9
1626248910000|2021-07-14 07:48:30|12403.21|12283.21|12407.83|12287.83|12407.83|12287.83|12403.21|12283.21|10
1626248920000|2021-07-14 07:48:40|12407.59|12287.59|12408.98|12288.98|12409.04|12289.04|12407.59|12287.59|10
1626248930000|2021-07-14 07:48:50|12408.9|12288.9|12409.15|12289.15|12409.41|12289.41|12408.71|12288.71|9
1626248940000|2021-07-14 07:49:00|12409.65|12289.65|12407.11|12287.11|12409.66|12289.66|12407.11|12287.11|10
1626248950000|2021-07-14 07:49:10|12406.89|12286.89|12405.85|12285.85|12406.89|12286.89|12405.85|12285.85|10
1626248960000|2021-07-14 07:49:20|12405.84|12285.84|12405.4|12285.4|12405.84|12285.84|12405.25|12285.25|9
1626248970000|2021-07-14 07:49:30|12405.18|12285.18|12405.03|12285.03|12405.19|12285.19|12404.99|12284.99|9
1626248980000|2021-07-14 07:49:40|12404.97|12284.97|12405.79|12285.79|12406.02|12286.02|12404.97|12284.97|10
1626248990000|2021-07-14 07:49:50|12405.71|12285.71|12408.86|12288.86|12408.86|12288.86|12405.71|12285.71|10
1626249000000|2021-07-14 07:50:00|12408.9|12288.9|12408.45|12288.45|12409.06|12289.06|12408.45|12288.45|8
1626249010000|2021-07-14 07:50:10|12407.71|12287.71|12407.87|12287.87|12407.87|12287.87|12406.46|12286.46|9
1626249020000|2021-07-14 07:50:20|12407.62|12287.62|12407.2|12287.2|12407.62|12287.62|12406.97|12286.97|10
1626249030000|2021-07-14 07:50:30|12406.55|12286.55|12406.86|12286.86|12406.86|12286.86|12405.96|12285.96|9
1626249040000|2021-07-14 07:50:40|12407.67|12287.67|12406.38|12286.38|12407.67|12287.67|12406.38|12286.38|9
1626249050000|2021-07-14 07:50:50|12406.93|12286.93|12406.92|12286.92|12406.93|12286.93|12406.31|12286.31|9
1626249060000|2021-07-14 07:51:00|12406.77|12286.77|12405.71|12285.71|12406.77|12286.77|12405.71|12285.71|10
1626249070000|2021-07-14 07:51:10|12405.02|12285.02|12406.76|12286.76|12407.02|12287.02|12405.02|12285.02|10
1626249080000|2021-07-14 07:51:20|12406.82|12286.82|12408.06|12288.06|12408.06|12288.06|12406.82|12286.82|9
1626249090000|2021-07-14 07:51:30|12407.65|12287.65|12407.31|12287.31|12409.5|12289.5|12407.31|12287.31|10
1626249100000|2021-07-14 07:51:40|12407.26|12287.26|12405.16|12285.16|12407.26|12287.26|12405.16|12285.16|10
1626249110000|2021-07-14 07:51:50|12405.06|12285.06|12404.08|12284.08|12405.19|12285.19|12404.08|12284.08|6
1626249120000|2021-07-14 07:52:00|12404.07|12284.07|12402.87|12282.87|12404.07|12284.07|12402.87|12282.87|10
1626249130000|2021-07-14 07:52:10|12402.86|12282.86|12401.58|12281.58|12402.86|12282.86|12401.58|12281.58|10
1626249140000|2021-07-14 07:52:20|12400.96|12280.96|12401.41|12281.41|12401.41|12281.41|12400.63|12280.63|9
1626249150000|2021-07-14 07:52:30|12401.23|12281.23|12399.3|12279.3|12401.23|12281.23|12399.3|12279.3|9
1626249160000|2021-07-14 07:52:40|12398.92|12278.92|12398.77|12278.77|12399.29|12279.29|12398.55|12278.55|10
1626249170000|2021-07-14 07:52:50|12398.9|12278.9|12399.18|12279.18|12399.69|12279.69|12398.82|12278.82|9
1626249180000|2021-07-14 07:53:00|12399.1|12279.1|12401.54|12281.54|12401.54|12281.54|12399.1|12279.1|9
1626249190000|2021-07-14 07:53:10|12401.74|12281.74|12404.56|12284.56|12404.56|12284.56|12400.94|12280.94|7
1626249200000|2021-07-14 07:53:20|12405.73|12285.73|12402.32|12282.32|12405.73|12285.73|12402.32|12282.32|9
1626249210000|2021-07-14 07:53:30|12401.77|12281.77|12399.63|12279.63|12401.77|12281.77|12399.63|12279.63|10
1626249220000|2021-07-14 07:53:40|12399.43|12279.43|12396.4|12276.4|12399.43|12279.43|12396.4|12276.4|10
1626249230000|2021-07-14 07:53:50|12396.17|12276.17|12393.87|12273.87|12396.17|12276.17|12393.74|12273.74|10
1626249240000|2021-07-14 07:54:00|12393.96|12273.96|12392.69|12272.69|12393.96|12273.96|12392.69|12272.69|10
1626249250000|2021-07-14 07:54:10|12392.37|12272.37|12390.7|12270.7|12393.17|12273.17|12390.51|12270.51|9
1626249260000|2021-07-14 07:54:20|12390.22|12270.22|12391.13|12271.13|12391.13|12271.13|12390.22|12270.22|9
1626249270000|2021-07-14 07:54:30|12391.23|12271.23|12392.01|12272.01|12392.01|12272.01|12390.7|12270.7|10
1626249280000|2021-07-14 07:54:40|12392.42|12272.42|12394.54|12274.54|12394.56|12274.56|12392.42|12272.42|10
1626249290000|2021-07-14 07:54:50|12394.57|12274.57|12394.85|12274.85|12394.88|12274.88|12394.49|12274.49|9
1626249300000|2021-07-14 07:55:00|12394.77|12274.77|12391.53|12271.53|12394.77|12274.77|12391.53|12271.53|10
1626249310000|2021-07-14 07:55:10|12391.69|12271.69|12389.69|12269.69|12391.69|12271.69|12389.44|12269.44|10
1626249320000|2021-07-14 07:55:20|12389.39|12269.39|12387.33|12267.33|12389.39|12269.39|12387.31|12267.31|10
1626249330000|2021-07-14 07:55:30|12386.82|12266.82|12386.58|12266.58|12386.82|12266.82|12386.19|12266.19|8
1626249340000|2021-07-14 07:55:40|12386.53|12266.53|12385.41|12265.41|12387.35|12267.35|12385.41|12265.41|10
1626249350000|2021-07-14 07:55:50|12385.06|12265.06|12385.71|12265.71|12385.76|12265.76|12384.66|12264.66|9
1626249360000|2021-07-14 07:56:00|12386.12|12266.12|12386.04|12266.04|12386.54|12266.54|12386.04|12266.04|10
1626249370000|2021-07-14 07:56:10|12386.22|12266.22|12386.06|12266.06|12386.23|12266.23|12386.06|12266.06|8
1626249380000|2021-07-14 07:56:20|12386.12|12266.12|12389.82|12269.82|12389.82|12269.82|12386.12|12266.12|9
1626249390000|2021-07-14 07:56:30|12389.91|12269.91|12388.71|12268.71|12389.91|12269.91|12388.69|12268.69|9
1626249400000|2021-07-14 07:56:40|12388.64|12268.64|12387.45|12267.45|12388.64|12268.64|12387.45|12267.45|8
1626249410000|2021-07-14 07:56:50|12387.24|12267.24|12386.34|12266.34|12388.11|12268.11|12386.34|12266.34|9
1626249420000|2021-07-14 07:57:00|12385.84|12265.84|12384.46|12264.46|12385.84|12265.84|12384.46|12264.46|10
1626249430000|2021-07-14 07:57:10|12384.61|12264.61|12384.32|12264.32|12384.63|12264.63|12384.22|12264.22|10
1626249440000|2021-07-14 07:57:20|12384.37|12264.37|12383.97|12263.97|12385.19|12265.19|12383.97|12263.97|10
1626249450000|2021-07-14 07:57:30|12383.98|12263.98|12383.93|12263.93|12384.04|12264.04|12383.92|12263.92|6
1626249460000|2021-07-14 07:57:40|12384.03|12264.03|12385.2|12265.2|12385.2|12265.2|12383.77|12263.77|10
1626249470000|2021-07-14 07:57:50|12384.81|12264.81|12384.19|12264.19|12385.19|12265.19|12384.14|12264.14|10
1626249480000|2021-07-14 07:58:00|12384.14|12264.14|12384.97|12264.97|12385.06|12265.06|12384.08|12264.08|9
1626249490000|2021-07-14 07:58:10|12384.98|12264.98|12385.48|12265.48|12385.98|12265.98|12384.92|12264.92|8
1626249500000|2021-07-14 07:58:20|12385.58|12265.58|12387.97|12267.97|12387.97|12267.97|12385.58|12265.58|9
1626249510000|2021-07-14 07:58:30|12387.94|12267.94|12388.23|12268.23|12388.23|12268.23|12386.77|12266.77|8
1626249520000|2021-07-14 07:58:40|12388.53|12268.53|12386.98|12266.98|12388.61|12268.61|12386.98|12266.98|10
1626249530000|2021-07-14 07:58:50|12386.94|12266.94|12386.4|12266.4|12386.94|12266.94|12385.55|12265.55|10
1626249540000|2021-07-14 07:59:00|12386.25|12266.25|12386.54|12266.54|12386.62|12266.62|12385.94|12265.94|10
1626249550000|2021-07-14 07:59:10|12386.56|12266.56|12387.03|12267.03|12387.03|12267.03|12386.56|12266.56|9
1626249560000|2021-07-14 07:59:20|12387.05|12267.05|12387.94|12267.94|12388.28|12268.28|12387.05|12267.05|9
1626249570000|2021-07-14 07:59:30|12387.96|12267.96|12388.05|12268.05|12388.05|12268.05|12387.87|12267.87|9
1626249580000|2021-07-14 07:59:40|12387.99|12267.99|12388.27|12268.27|12388.28|12268.28|12387.99|12267.99|7
1626249590000|2021-07-14 07:59:50|12388.2|12268.2|12388.08|12268.08|12388.24|12268.24|12387.52|12267.52|8
1626249600000|2021-07-14 08:00:00|12388.12|12268.12|12389.57|12269.57|12389.57|12269.57|12388.12|12268.12|10
1626249610000|2021-07-14 08:00:10|12389.59|12269.59|12389.97|12269.97|12389.97|12269.97|12389.34|12269.34|10
1626249620000|2021-07-14 08:00:20|12389.96|12269.96|12390.96|12270.96|12390.96|12270.96|12389.56|12269.56|10
1626249630000|2021-07-14 08:00:30|12391.04|12271.04|12392.2|12272.2|12392.34|12272.34|12391.04|12271.04|10
1626249640000|2021-07-14 08:00:40|12392.46|12272.46|12391.82|12271.82|12392.67|12272.67|12391.82|12271.82|10
1626249650000|2021-07-14 08:00:50|12391.8|12271.8|12391.9|12271.9|12392.59|12272.59|12391.74|12271.74|9
1626249660000|2021-07-14 08:01:00|12391.97|12271.97|12392.44|12272.44|12392.44|12272.44|12391.97|12271.97|9
1626249670000|2021-07-14 08:01:10|12392.88|12272.88|12394.4|12274.4|12394.94|12274.94|12392.88|12272.88|10
1626249680000|2021-07-14 08:01:20|12395.08|12275.08|12396.46|12276.46|12396.46|12276.46|12394.96|12274.96|10
1626249690000|2021-07-14 08:01:30|12396.44|12276.44|12395.77|12275.77|12396.44|12276.44|12394.67|12274.67|9
1626249700000|2021-07-14 08:01:40|12395.87|12275.87|12393.37|12273.37|12396.2|12276.2|12393.37|12273.37|10
1626249710000|2021-07-14 08:01:50|12391.69|12271.69|12381.14|12261.14|12391.69|12271.69|12381.14|12261.14|10
1626249720000|2021-07-14 08:02:00|12380.16|12260.16|12372.62|12252.62|12380.16|12260.16|12372.62|12252.62|10
1626249730000|2021-07-14 08:02:10|12372.14|12252.14|12373.05|12253.05|12373.3|12253.3|12371.75|12251.75|10
1626249740000|2021-07-14 08:02:20|12373.22|12253.22|12369.21|12249.21|12373.22|12253.22|12369.21|12249.21|10
1626249750000|2021-07-14 08:02:30|12368.33|12248.33|12366.38|12246.38|12368.33|12248.33|12366.35|12246.35|10
1626249760000|2021-07-14 08:02:40|12366.29|12246.29|12364.07|12244.07|12367.11|12247.11|12363.82|12243.82|10
1626249770000|2021-07-14 08:02:50|12363.25|12243.25|12358.95|12238.95|12363.31|12243.31|12358.95|12238.95|10
1626249780000|2021-07-14 08:03:00|12357.94|12237.94|12358.88|12238.88|12359.2|12239.2|12357.67|12237.67|10
1626249790000|2021-07-14 08:03:10|12358.73|12238.73|12359.84|12239.84|12359.84|12239.84|12358.54|12238.54|10
1626249800000|2021-07-14 08:03:20|12360.73|12240.73|12357.47|12237.47|12360.73|12240.73|12357.47|12237.47|10
1626249810000|2021-07-14 08:03:30|12357.06|12237.06|12353.94|12233.94|12357.06|12237.06|12353.94|12233.94|10
1626249820000|2021-07-14 08:03:40|12353.85|12233.85|12353.51|12233.51|12354.26|12234.26|12353.34|12233.34|10
1626249830000|2021-07-14 08:03:50|12353.49|12233.49|12355.89|12235.89|12356.55|12236.55|12353.49|12233.49|10
1626249840000|2021-07-14 08:04:00|12355.86|12235.86|12359.08|12239.08|12359.08|12239.08|12355.82|12235.82|10
1626249850000|2021-07-14 08:04:10|12359.68|12239.68|12364.29|12244.29|12364.29|12244.29|12359.68|12239.68|10
1626249860000|2021-07-14 08:04:20|12365.14|12245.14|12369.24|12249.24|12369.24|12249.24|12365.14|12245.14|10
1626249870000|2021-07-14 08:04:30|12369.53|12249.53|12369.63|12249.63|12369.91|12249.91|12369.09|12249.09|10
1626249880000|2021-07-14 08:04:40|12369.55|12249.55|12370|12250|12370|12250|12369.4|12249.4|9
1626249890000|2021-07-14 08:04:50|12370.18|12250.18|12371.17|12251.17|12371.17|12251.17|12369.58|12249.58|10
1626249900000|2021-07-14 08:05:00|12371.18|12251.18|12373.37|12253.37|12373.37|12253.37|12371.18|12251.18|10
1626249910000|2021-07-14 08:05:10|12373.73|12253.73|12376.55|12256.55|12376.55|12256.55|12373.73|12253.73|10
1626249920000|2021-07-14 08:05:20|12377.24|12257.24|12378.62|12258.62|12379.35|12259.35|12377.24|12257.24|10
1626249930000|2021-07-14 08:05:30|12378.52|12258.52|12379.19|12259.19|12379.41|12259.41|12378.49|12258.49|10
1626249940000|2021-07-14 08:05:40|12379.11|12259.11|12378.39|12258.39|12379.11|12259.11|12377.85|12257.85|9
1626249950000|2021-07-14 08:05:50|12378.41|12258.41|12379.11|12259.11|12379.27|12259.27|12378.2|12258.2|9
1626249960000|2021-07-14 08:06:00|12379.36|12259.36|12383.05|12263.05|12383.05|12263.05|12379.36|12259.36|8
1626249970000|2021-07-14 08:06:10|12383.74|12263.74|12385.9|12265.9|12385.9|12265.9|12383.74|12263.74|10
1626249980000|2021-07-14 08:06:20|12386.2|12266.2|12388.68|12268.68|12389|12269|12386.2|12266.2|10
1626249990000|2021-07-14 08:06:30|12388.78|12268.78|12390.3|12270.3|12390.3|12270.3|12388.78|12268.78|10
1626250000000|2021-07-14 08:06:40|12390.34|12270.34|12390.18|12270.18|12390.63|12270.63|12390.18|12270.18|10
1626250010000|2021-07-14 08:06:50|12390.22|12270.22|12394.79|12274.79|12394.79|12274.79|12390.22|12270.22|9
1626250020000|2021-07-14 08:07:00|12394.07|12274.07|12394.56|12274.56|12394.9|12274.9|12394.07|12274.07|10
1626250030000|2021-07-14 08:07:10|12394.38|12274.38|12395.48|12275.48|12395.58|12275.58|12394.38|12274.38|10
1626250040000|2021-07-14 08:07:20|12395.63|12275.63|12398.71|12278.71|12399.25|12279.25|12395.63|12275.63|10
1626250050000|2021-07-14 08:07:30|12399.73|12279.73|12399.96|12279.96|12399.97|12279.97|12399.41|12279.41|10
1626250060000|2021-07-14 08:07:40|12399.9|12279.9|12400.11|12280.11|12400.29|12280.29|12399.6|12279.6|9
1626250070000|2021-07-14 08:07:50|12399.48|12279.48|12400.29|12280.29|12400.72|12280.72|12399.48|12279.48|9
1626250080000|2021-07-14 08:08:00|12400.14|12280.14|12400.16|12280.16|12400.7|12280.7|12399.97|12279.97|7
1626250090000|2021-07-14 08:08:10|12400.59|12280.59|12401.47|12281.47|12401.47|12281.47|12400.59|12280.59|7
1626250100000|2021-07-14 08:08:20|12403.66|12283.66|12402.04|12282.04|12403.66|12283.66|12402.04|12282.04|8
1626250110000|2021-07-14 08:08:30|12402.02|12282.02|12401.55|12281.55|12403.01|12283.01|12401.36|12281.36|9
1626250120000|2021-07-14 08:08:40|12401.47|12281.47|12402.13|12282.13|12402.13|12282.13|12401.36|12281.36|9
1626250130000|2021-07-14 08:08:50|12402.21|12282.21|12402.08|12282.08|12402.21|12282.21|12401.51|12281.51|9
1626250140000|2021-07-14 08:09:00|12402.94|12282.94|12403.97|12283.97|12403.97|12283.97|12402.94|12282.94|9
1626250150000|2021-07-14 08:09:10|12404|12284|12403.25|12283.25|12404.17|12284.17|12403.25|12283.25|10
1626250160000|2021-07-14 08:09:20|12403.27|12283.27|12400.55|12280.55|12403.27|12283.27|12400.55|12280.55|10
1626250170000|2021-07-14 08:09:30|12399.64|12279.64|12397.04|12277.04|12399.64|12279.64|12397.04|12277.04|10
1626250180000|2021-07-14 08:09:40|12396.97|12276.97|12394.61|12274.61|12396.97|12276.97|12394.61|12274.61|10
1626250190000|2021-07-14 08:09:50|12394.59|12274.59|12393.47|12273.47|12394.89|12274.89|12393.36|12273.36|10
1626250200000|2021-07-14 08:10:00|12393.38|12273.38|12392.77|12272.77|12393.38|12273.38|12391.69|12271.69|10
1626250210000|2021-07-14 08:10:10|12393.3|12273.3|12394.56|12274.56|12394.56|12274.56|12392.87|12272.87|8
1626250220000|2021-07-14 08:10:20|12394.3|12274.3|12393.13|12273.13|12394.56|12274.56|12393.13|12273.13|10
1626250230000|2021-07-14 08:10:30|12393.09|12273.09|12394.33|12274.33|12394.39|12274.39|12392.81|12272.81|10
1626250240000|2021-07-14 08:10:40|12393.43|12273.43|12393.49|12273.49|12393.75|12273.75|12393.43|12273.43|10
1626250250000|2021-07-14 08:10:50|12393.31|12273.31|12393.28|12273.28|12393.35|12273.35|12393.19|12273.19|8
1626250260000|2021-07-14 08:11:00|12393.1|12273.1|12394.07|12274.07|12394.3|12274.3|12393.1|12273.1|9
1626250270000|2021-07-14 08:11:10|12394.11|12274.11|12395.32|12275.32|12395.32|12275.32|12393.79|12273.79|8
1626250280000|2021-07-14 08:11:20|12395.45|12275.45|12395.7|12275.7|12395.92|12275.92|12395.45|12275.45|10
1626250290000|2021-07-14 08:11:30|12395.56|12275.56|12392.63|12272.63|12395.56|12275.56|12392.61|12272.61|9
1626250300000|2021-07-14 08:11:40|12392.25|12272.25|12391.68|12271.68|12392.25|12272.25|12391.17|12271.17|10
1626250310000|2021-07-14 08:11:50|12391.42|12271.42|12391.13|12271.13|12391.42|12271.42|12390.91|12270.91|10
1626250320000|2021-07-14 08:12:00|12391.03|12271.03|12393.31|12273.31|12393.31|12273.31|12391.03|12271.03|9
1626250330000|2021-07-14 08:12:10|12393.43|12273.43|12394.55|12274.55|12394.55|12274.55|12393.43|12273.43|10
1626250340000|2021-07-14 08:12:20|12394.48|12274.48|12395.52|12275.52|12395.69|12275.69|12394.48|12274.48|9
1626250350000|2021-07-14 08:12:30|12395.48|12275.48|12396.98|12276.98|12396.98|12276.98|12395.15|12275.15|9
1626250360000|2021-07-14 08:12:40|12397.03|12277.03|12395.77|12275.77|12397.11|12277.11|12395.77|12275.77|10
1626250370000|2021-07-14 08:12:50|12395.96|12275.96|12395.84|12275.84|12395.96|12275.96|12395.59|12275.59|7
1626250380000|2021-07-14 08:13:00|12395.82|12275.82|12395.7|12275.7|12395.95|12275.95|12395.53|12275.53|9
1626250390000|2021-07-14 08:13:10|12395.11|12275.11|12395.64|12275.64|12395.82|12275.82|12395.03|12275.03|9
1626250400000|2021-07-14 08:13:20|12395.46|12275.46|12394.3|12274.3|12395.46|12275.46|12393.99|12273.99|7
1626250410000|2021-07-14 08:13:30|12394.15|12274.15|12394.4|12274.4|12394.4|12274.4|12394.06|12274.06|9
1626250420000|2021-07-14 08:13:40|12394.51|12274.51|12395.03|12275.03|12395.03|12275.03|12394.51|12274.51|9
1626250430000|2021-07-14 08:13:50|12394.31|12274.31|12395.05|12275.05|12395.64|12275.64|12394.31|12274.31|9
1626250440000|2021-07-14 08:14:00|12394.91|12274.91|12395.88|12275.88|12395.9|12275.9|12394.89|12274.89|10
1626250450000|2021-07-14 08:14:10|12396.06|12276.06|12398.88|12278.88|12398.88|12278.88|12396.06|12276.06|7
1626250460000|2021-07-14 08:14:20|12398.84|12278.84|12399.94|12279.94|12400.12|12280.12|12398.84|12278.84|10
1626250470000|2021-07-14 08:14:30|12400.78|12280.78|12401.56|12281.56|12401.62|12281.62|12400.78|12280.78|8
1626250480000|2021-07-14 08:14:40|12401.74|12281.74|12401.46|12281.46|12401.89|12281.89|12401.33|12281.33|10
1626250490000|2021-07-14 08:14:50|12401.43|12281.43|12403.29|12283.29|12403.48|12283.48|12401.43|12281.43|10
1626250500000|2021-07-14 08:15:00|12403.45|12283.45|12402.03|12282.03|12403.45|12283.45|12402.03|12282.03|10
1626250510000|2021-07-14 08:15:10|12401.47|12281.47|12397.79|12277.79|12401.47|12281.47|12397.79|12277.79|10
1626250520000|2021-07-14 08:15:20|12397.45|12277.45|12392.86|12272.86|12397.45|12277.45|12392.86|12272.86|10
1626250530000|2021-07-14 08:15:30|12393.01|12273.01|12393.89|12273.89|12393.89|12273.89|12392.85|12272.85|10
1626250540000|2021-07-14 08:15:40|12393.84|12273.84|12392.56|12272.56|12393.84|12273.84|12392.56|12272.56|8
1626250550000|2021-07-14 08:15:50|12392.47|12272.47|12392.04|12272.04|12392.47|12272.47|12392.04|12272.04|7
1626250560000|2021-07-14 08:16:00|12391.71|12271.71|12393.67|12273.67|12393.67|12273.67|12391.71|12271.71|8
1626250570000|2021-07-14 08:16:10|12393.83|12273.83|12393.36|12273.36|12393.88|12273.88|12393.36|12273.36|9
1626250580000|2021-07-14 08:16:20|12392.59|12272.59|12389.99|12269.99|12392.59|12272.59|12389.99|12269.99|10
1626250590000|2021-07-14 08:16:30|12389.97|12269.97|12387.78|12267.78|12389.97|12269.97|12387.78|12267.78|10
1626250600000|2021-07-14 08:16:40|12387.59|12267.59|12384.48|12264.48|12387.59|12267.59|12384.48|12264.48|10
1626250610000|2021-07-14 08:16:50|12384.33|12264.33|12381.38|12261.38|12384.33|12264.33|12381.26|12261.26|10
1626250620000|2021-07-14 08:17:00|12381.39|12261.39|12379.47|12259.47|12381.39|12261.39|12379.47|12259.47|9
1626250630000|2021-07-14 08:17:10|12379.52|12259.52|12380.26|12260.26|12380.76|12260.76|12379.52|12259.52|10
1626250640000|2021-07-14 08:17:20|12380.13|12260.13|12378.42|12258.42|12380.13|12260.13|12378.42|12258.42|9
1626250650000|2021-07-14 08:17:30|12378.65|12258.65|12378.98|12258.98|12379.39|12259.39|12378.65|12258.65|10
1626250660000|2021-07-14 08:17:40|12378.6|12258.6|12377.7|12257.7|12378.69|12258.69|12377.7|12257.7|9
1626250670000|2021-07-14 08:17:50|12377.64|12257.64|12377.28|12257.28|12377.64|12257.64|12377.27|12257.27|7
1626250680000|2021-07-14 08:18:00|12377.2|12257.2|12377.49|12257.49|12377.49|12257.49|12377.14|12257.14|8
1626250690000|2021-07-14 08:18:10|12377.45|12257.45|12375.91|12255.91|12377.45|12257.45|12375.91|12255.91|9
1626250700000|2021-07-14 08:18:20|12375.37|12255.37|12373.99|12253.99|12375.4|12255.4|12373.99|12253.99|10
1626250710000|2021-07-14 08:18:30|12373.68|12253.68|12372.1|12252.1|12373.76|12253.76|12372.1|12252.1|9
1626250720000|2021-07-14 08:18:40|12372.67|12252.67|12368.82|12248.82|12372.67|12252.67|12368.57|12248.57|9
1626250730000|2021-07-14 08:18:50|12369.22|12249.22|12370.41|12250.41|12370.41|12250.41|12369.21|12249.21|9
1626250740000|2021-07-14 08:19:00|12370.76|12250.76|12370.05|12250.05|12370.77|12250.77|12368.61|12248.61|10
1626250750000|2021-07-14 08:19:10|12370.3|12250.3|12372.24|12252.24|12372.24|12252.24|12370.05|12250.05|9
1626250760000|2021-07-14 08:19:20|12372.29|12252.29|12371.21|12251.21|12372.81|12252.81|12371.2|12251.2|10
1626250770000|2021-07-14 08:19:30|12371.27|12251.27|12368.94|12248.94|12371.27|12251.27|12368.53|12248.53|10
1626250780000|2021-07-14 08:19:40|12368.59|12248.59|12368.8|12248.8|12368.8|12248.8|12368.47|12248.47|8
1626250790000|2021-07-14 08:19:50|12368.61|12248.61|12367.01|12247.01|12368.61|12248.61|12366.95|12246.95|10
1626250800000|2021-07-14 08:20:00|12367.07|12247.07|12369.82|12249.82|12369.82|12249.82|12366.75|12246.75|8
1626250810000|2021-07-14 08:20:10|12370.6|12250.6|12372.64|12252.64|12372.69|12252.69|12370.6|12250.6|9
1626250820000|2021-07-14 08:20:20|12372.31|12252.31|12370.9|12250.9|12372.31|12252.31|12370.7|12250.7|7
1626250830000|2021-07-14 08:20:30|12371.04|12251.04|12372.1|12252.1|12372.81|12252.81|12371.04|12251.04|8
1626250840000|2021-07-14 08:20:40|12372.12|12252.12|12372.97|12252.97|12373.01|12253.01|12371.87|12251.87|8
1626250850000|2021-07-14 08:20:50|12373.07|12253.07|12374.84|12254.84|12374.84|12254.84|12373.07|12253.07|8
1626250860000|2021-07-14 08:21:00|12374.88|12254.88|12375.72|12255.72|12375.72|12255.72|12374.88|12254.88|8
1626250870000|2021-07-14 08:21:10|12375.71|12255.71|12379.89|12259.89|12379.89|12259.89|12375.71|12255.71|10
1626250880000|2021-07-14 08:21:20|12379.88|12259.88|12380.7|12260.7|12380.82|12260.82|12379.1|12259.1|8
1626250890000|2021-07-14 08:21:30|12380.73|12260.73|12380.25|12260.25|12380.73|12260.73|12380.2|12260.2|10
1626250900000|2021-07-14 08:21:40|12379.5|12259.5|12379.84|12259.84|12380.4|12260.4|12379.5|12259.5|8
1626250910000|2021-07-14 08:21:50|12379.83|12259.83|12380.25|12260.25|12380.76|12260.76|12379.58|12259.58|9
1626250920000|2021-07-14 08:22:00|12380.28|12260.28|12379.98|12259.98|12380.28|12260.28|12379.89|12259.89|8
1626250930000|2021-07-14 08:22:10|12380.28|12260.28|12380.26|12260.26|12380.46|12260.46|12380.17|12260.17|9
1626250940000|2021-07-14 08:22:20|12380.05|12260.05|12380.77|12260.77|12380.85|12260.85|12380.04|12260.04|8
1626250950000|2021-07-14 08:22:30|12380.78|12260.78|12380.76|12260.76|12380.97|12260.97|12380.76|12260.76|8
1626250960000|2021-07-14 08:22:40|12381.04|12261.04|12381.45|12261.45|12381.45|12261.45|12380.97|12260.97|9
1626250970000|2021-07-14 08:22:50|12381.47|12261.47|12381.91|12261.91|12382.07|12262.07|12381.47|12261.47|10
1626250980000|2021-07-14 08:23:00|12382.25|12262.25|12381.34|12261.34|12382.25|12262.25|12381.34|12261.34|7
1626250990000|2021-07-14 08:23:10|12381.16|12261.16|12379.77|12259.77|12381.2|12261.2|12379.77|12259.77|9
1626251000000|2021-07-14 08:23:20|12379.61|12259.61|12378.95|12258.95|12379.61|12259.61|12378.95|12258.95|7
1626251010000|2021-07-14 08:23:30|12378.78|12258.78|12376.38|12256.38|12378.78|12258.78|12376.38|12256.38|9
1626251020000|2021-07-14 08:23:40|12376.41|12256.41|12375.61|12255.61|12377.07|12257.07|12375.61|12255.61|9
1626251030000|2021-07-14 08:23:50|12375.43|12255.43|12375.81|12255.81|12376.05|12256.05|12375.06|12255.06|10
1626251040000|2021-07-14 08:24:00|12375.85|12255.85|12375.96|12255.96|12376.48|12256.48|12375.79|12255.79|10
1626251050000|2021-07-14 08:24:10|12376.03|12256.03|12378.15|12258.15|12378.15|12258.15|12376.03|12256.03|9
1626251060000|2021-07-14 08:24:20|12378.16|12258.16|12379.48|12259.48|12379.48|12259.48|12377.73|12257.73|10
1626251070000|2021-07-14 08:24:30|12379.56|12259.56|12380.47|12260.47|12380.47|12260.47|12379.35|12259.35|10
1626251080000|2021-07-14 08:24:40|12380.46|12260.46|12382|12262|12382|12262|12380.46|12260.46|8
1626251090000|2021-07-14 08:24:50|12382.57|12262.57|12383.42|12263.42|12383.42|12263.42|12382.57|12262.57|9
1626251100000|2021-07-14 08:25:00|12383.46|12263.46|12382.69|12262.69|12383.47|12263.47|12382.69|12262.69|8
1626251110000|2021-07-14 08:25:10|12382.82|12262.82|12385.07|12265.07|12385.07|12265.07|12382.75|12262.75|10
1626251120000|2021-07-14 08:25:20|12385.05|12265.05|12388.36|12268.36|12388.36|12268.36|12385.05|12265.05|10
1626251130000|2021-07-14 08:25:30|12388.53|12268.53|12387.79|12267.79|12388.53|12268.53|12387.79|12267.79|10
1626251140000|2021-07-14 08:25:40|12387.76|12267.76|12388.39|12268.39|12388.42|12268.42|12387.71|12267.71|8
1626251150000|2021-07-14 08:25:50|12388.86|12268.86|12389.33|12269.33|12389.33|12269.33|12388.73|12268.73|9
1626251160000|2021-07-14 08:26:00|12389.14|12269.14|12387.58|12267.58|12389.39|12269.39|12387.58|12267.58|9
1626251170000|2021-07-14 08:26:10|12387.09|12267.09|12385.76|12265.76|12387.09|12267.09|12385.76|12265.76|10
1626251180000|2021-07-14 08:26:20|12385.67|12265.67|12385.64|12265.64|12385.9|12265.9|12385.64|12265.64|8
1626251190000|2021-07-14 08:26:30|12385.57|12265.57|12384.97|12264.97|12385.57|12265.57|12384.97|12264.97|9
1626251200000|2021-07-14 08:26:40|12384.65|12264.65|12384.5|12264.5|12384.87|12264.87|12384.5|12264.5|9
1626251210000|2021-07-14 08:26:50|12384.34|12264.34|12385.58|12265.58|12385.58|12265.58|12384.31|12264.31|10
1626251220000|2021-07-14 08:27:00|12385.62|12265.62|12386.68|12266.68|12386.68|12266.68|12385.59|12265.59|10
1626251230000|2021-07-14 08:27:10|12387.28|12267.28|12388.22|12268.22|12388.22|12268.22|12387.28|12267.28|9
1626251240000|2021-07-14 08:27:20|12388.23|12268.23|12388.36|12268.36|12389.06|12269.06|12388.08|12268.08|10
1626251250000|2021-07-14 08:27:30|12388.26|12268.26|12388.23|12268.23|12388.49|12268.49|12388.23|12268.23|8
1626251260000|2021-07-14 08:27:40|12388.22|12268.22|12386.48|12266.48|12388.22|12268.22|12386.48|12266.48|8
1626251270000|2021-07-14 08:27:50|12386.64|12266.64|12386.44|12266.44|12386.75|12266.75|12386.14|12266.14|10
1626251280000|2021-07-14 08:28:00|12386.55|12266.55|12387.25|12267.25|12387.5|12267.5|12386.55|12266.55|9
1626251290000|2021-07-14 08:28:10|12387.35|12267.35|12388.15|12268.15|12388.26|12268.26|12387.35|12267.35|7
1626251300000|2021-07-14 08:28:20|12388.19|12268.19|12389.63|12269.63|12389.63|12269.63|12387.93|12267.93|10
1626251310000|2021-07-14 08:28:30|12389.94|12269.94|12391.57|12271.57|12391.57|12271.57|12389.94|12269.94|10
1626251320000|2021-07-14 08:28:40|12390.74|12270.74|12391.21|12271.21|12391.21|12271.21|12390.7|12270.7|8
1626251330000|2021-07-14 08:28:50|12391.56|12271.56|12391.64|12271.64|12391.83|12271.83|12391.56|12271.56|9
1626251340000|2021-07-14 08:29:00|12391.75|12271.75|12392.95|12272.95|12393.86|12273.86|12391.7|12271.7|9
1626251350000|2021-07-14 08:29:10|12393.05|12273.05|12393.84|12273.84|12394.01|12274.01|12393.05|12273.05|10
1626251360000|2021-07-14 08:29:20|12393.88|12273.88|12396.3|12276.3|12396.3|12276.3|12393.88|12273.88|9
1626251370000|2021-07-14 08:29:30|12396.36|12276.36|12396.95|12276.95|12397.94|12277.94|12396.36|12276.36|10
1626251380000|2021-07-14 08:29:40|12396.69|12276.69|12397.27|12277.27|12397.48|12277.48|12396.64|12276.64|8
1626251390000|2021-07-14 08:29:50|12397.36|12277.36|12399.93|12279.93|12399.93|12279.93|12397.36|12277.36|10
1626251400000|2021-07-14 08:30:00|12400.05|12280.05|12400.28|12280.28|12400.53|12280.53|12400.05|12280.05|9
1626251410000|2021-07-14 08:30:10|12400.06|12280.06|12401.32|12281.32|12401.58|12281.58|12400.06|12280.06|10
1626251420000|2021-07-14 08:30:20|12402.21|12282.21|12401.27|12281.27|12402.21|12282.21|12400.39|12280.39|10
1626251430000|2021-07-14 08:30:30|12401.35|12281.35|12400.14|12280.14|12401.5|12281.5|12400.14|12280.14|10
1626251440000|2021-07-14 08:30:40|12400.02|12280.02|12399.45|12279.45|12400.02|12280.02|12399.16|12279.16|10
1626251450000|2021-07-14 08:30:50|12399.38|12279.38|12398.16|12278.16|12399.64|12279.64|12398.16|12278.16|9
1626251460000|2021-07-14 08:31:00|12398.07|12278.07|12398.62|12278.62|12399.19|12279.19|12398.07|12278.07|9
1626251470000|2021-07-14 08:31:10|12398.66|12278.66|12397.44|12277.44|12398.67|12278.67|12397.44|12277.44|10
1626251480000|2021-07-14 08:31:20|12397.46|12277.46|12395.46|12275.46|12397.46|12277.46|12395.35|12275.35|10
1626251490000|2021-07-14 08:31:30|12395.44|12275.44|12391.64|12271.64|12395.44|12275.44|12391.64|12271.64|10
1626251500000|2021-07-14 08:31:40|12392.98|12272.98|12393.27|12273.27|12393.27|12273.27|12392.97|12272.97|6
1626251510000|2021-07-14 08:31:50|12393.09|12273.09|12392.65|12272.65|12393.15|12273.15|12392.65|12272.65|9
1626251520000|2021-07-14 08:32:00|12392.67|12272.67|12391.05|12271.05|12392.74|12272.74|12390.91|12270.91|10
1626251530000|2021-07-14 08:32:10|12391.1|12271.1|12388.06|12268.06|12391.1|12271.1|12388.06|12268.06|9
1626251540000|2021-07-14 08:32:20|12388.05|12268.05|12386.17|12266.17|12388.05|12268.05|12386.17|12266.17|10
1626251550000|2021-07-14 08:32:30|12386.18|12266.18|12385.72|12265.72|12386.18|12266.18|12385.58|12265.58|9
1626251560000|2021-07-14 08:32:40|12385.6|12265.6|12384.66|12264.66|12385.93|12265.93|12384.66|12264.66|10
1626251570000|2021-07-14 08:32:50|12384.26|12264.26|12383.44|12263.44|12384.26|12264.26|12383.33|12263.33|8
1626251580000|2021-07-14 08:33:00|12383.77|12263.77|12380.84|12260.84|12383.77|12263.77|12380.05|12260.05|10
1626251590000|2021-07-14 08:33:10|12380.56|12260.56|12378.62|12258.62|12380.85|12260.85|12378.62|12258.62|10
1626251600000|2021-07-14 08:33:20|12379.46|12259.46|12379.67|12259.67|12379.68|12259.68|12378.82|12258.82|10
1626251610000|2021-07-14 08:33:30|12379.76|12259.76|12380.93|12260.93|12380.94|12260.94|12379.76|12259.76|9
1626251620000|2021-07-14 08:33:40|12380.46|12260.46|12380.52|12260.52|12380.81|12260.81|12380.46|12260.46|9
1626251630000|2021-07-14 08:33:50|12380.57|12260.57|12380.44|12260.44|12380.57|12260.57|12380.32|12260.32|7
1626251640000|2021-07-14 08:34:00|12380.57|12260.57|12380.87|12260.87|12380.96|12260.96|12380.12|12260.12|10
1626251650000|2021-07-14 08:34:10|12380.86|12260.86|12383.72|12263.72|12384.11|12264.11|12380.86|12260.86|10
1626251660000|2021-07-14 08:34:20|12383.63|12263.63|12386.11|12266.11|12386.2|12266.2|12383.63|12263.63|9
1626251670000|2021-07-14 08:34:30|12385.92|12265.92|12386.34|12266.34|12386.57|12266.57|12385.92|12265.92|10
1626251680000|2021-07-14 08:34:40|12386.33|12266.33|12387.07|12267.07|12387.07|12267.07|12385.37|12265.37|9
1626251690000|2021-07-14 08:34:50|12387.08|12267.08|12390.97|12270.97|12391.16|12271.16|12387.08|12267.08|10
1626251700000|2021-07-14 08:35:00|12391.24|12271.24|12394.03|12274.03|12394.03|12274.03|12391.24|12271.24|10
1626251710000|2021-07-14 08:35:10|12392.94|12272.94|12392.65|12272.65|12393.67|12273.67|12392.65|12272.65|9
1626251720000|2021-07-14 08:35:20|12391.39|12271.39|12388.38|12268.38|12391.44|12271.44|12388.38|12268.38|10
1626251730000|2021-07-14 08:35:30|12388.14|12268.14|12382.82|12262.82|12388.14|12268.14|12382.82|12262.82|10
1626251740000|2021-07-14 08:35:40|12382.77|12262.77|12380.43|12260.43|12382.77|12262.77|12380.43|12260.43|10
1626251750000|2021-07-14 08:35:50|12380.85|12260.85|12379.9|12259.9|12380.85|12260.85|12379.39|12259.39|10
1626251760000|2021-07-14 08:36:00|12379.68|12259.68|12380.35|12260.35|12380.35|12260.35|12379.36|12259.36|9
1626251770000|2021-07-14 08:36:10|12380.42|12260.42|12382.76|12262.76|12382.79|12262.79|12379.71|12259.71|10
1626251780000|2021-07-14 08:36:20|12382.17|12262.17|12382.62|12262.62|12383.3|12263.3|12382.17|12262.17|10
1626251790000|2021-07-14 08:36:30|12382.64|12262.64|12382.49|12262.49|12382.98|12262.98|12382.48|12262.48|10
1626251800000|2021-07-14 08:36:40|12382.57|12262.57|12382.93|12262.93|12382.94|12262.94|12382.47|12262.47|8
1626251810000|2021-07-14 08:36:50|12382.95|12262.95|12384.06|12264.06|12384.3|12264.3|12382.95|12262.95|10
1626251820000|2021-07-14 08:37:00|12384.12|12264.12|12383.34|12263.34|12384.12|12264.12|12382.69|12262.69|9
1626251830000|2021-07-14 08:37:10|12383.33|12263.33|12382.27|12262.27|12383.94|12263.94|12382.27|12262.27|9
1626251840000|2021-07-14 08:37:20|12382.06|12262.06|12379.93|12259.93|12382.06|12262.06|12379.93|12259.93|10
1626251850000|2021-07-14 08:37:30|12379.83|12259.83|12381.66|12261.66|12381.92|12261.92|12379.83|12259.83|9
1626251860000|2021-07-14 08:37:40|12381.68|12261.68|12380.57|12260.57|12381.68|12261.68|12380.42|12260.42|8
1626251870000|2021-07-14 08:37:50|12380.9|12260.9|12381.38|12261.38|12381.81|12261.81|12380.9|12260.9|9
1626251880000|2021-07-14 08:38:00|12382.27|12262.27|12381.81|12261.81|12382.27|12262.27|12381.76|12261.76|10
1626251890000|2021-07-14 08:38:10|12381.97|12261.97|12384.14|12264.14|12384.14|12264.14|12381.33|12261.33|9
1626251900000|2021-07-14 08:38:20|12384.16|12264.16|12384.33|12264.33|12384.33|12264.33|12383.28|12263.28|10
1626251910000|2021-07-14 08:38:30|12384.42|12264.42|12383.61|12263.61|12384.42|12264.42|12383.61|12263.61|9
1626251920000|2021-07-14 08:38:40|12383.6|12263.6|12384.71|12264.71|12384.71|12264.71|12383.6|12263.6|8
1626251930000|2021-07-14 08:38:50|12384.69|12264.69|12385.34|12265.34|12385.38|12265.38|12384.56|12264.56|10
1626251940000|2021-07-14 08:39:00|12384.88|12264.88|12385.73|12265.73|12385.73|12265.73|12384.88|12264.88|7
1626251950000|2021-07-14 08:39:10|12385.01|12265.01|12386.58|12266.58|12386.72|12266.72|12385.01|12265.01|10
1626251960000|2021-07-14 08:39:20|12386.49|12266.49|12384.1|12264.1|12386.49|12266.49|12384.01|12264.01|9
1626251970000|2021-07-14 08:39:30|12383.95|12263.95|12384.88|12264.88|12384.93|12264.93|12383.84|12263.84|8
1626251980000|2021-07-14 08:39:40|12384.91|12264.91|12384.92|12264.92|12385|12265|12384.86|12264.86|10
1626251990000|2021-07-14 08:39:50|12384.86|12264.86|12382.24|12262.24|12384.86|12264.86|12382.24|12262.24|8
1626252000000|2021-07-14 08:40:00|12382.08|12262.08|12382.93|12262.93|12382.93|12262.93|12381.7|12261.7|9
1626252010000|2021-07-14 08:40:10|12382.75|12262.75|12385.36|12265.36|12385.36|12265.36|12382.75|12262.75|9
1626252020000|2021-07-14 08:40:20|12385.45|12265.45|12384.23|12264.23|12386.23|12266.23|12384.23|12264.23|10
1626252030000|2021-07-14 08:40:30|12383.43|12263.43|12381.12|12261.12|12383.43|12263.43|12381.12|12261.12|9
1626252040000|2021-07-14 08:40:40|12380.84|12260.84|12380.68|12260.68|12380.9|12260.9|12380.36|12260.36|9
1626252050000|2021-07-14 08:40:50|12380.4|12260.4|12378.15|12258.15|12380.4|12260.4|12378.15|12258.15|10
1626252060000|2021-07-14 08:41:00|12378.05|12258.05|12377.08|12257.08|12378.05|12258.05|12377.08|12257.08|9
1626252070000|2021-07-14 08:41:10|12377.07|12257.07|12377.42|12257.42|12377.42|12257.42|12377.07|12257.07|7
1626252080000|2021-07-14 08:41:20|12376.94|12256.94|12374.35|12254.35|12376.94|12256.94|12374.35|12254.35|10
1626252090000|2021-07-14 08:41:30|12374.53|12254.53|12373.34|12253.34|12375.28|12255.28|12373.34|12253.34|10
1626252100000|2021-07-14 08:41:40|12373.43|12253.43|12372.72|12252.72|12373.43|12253.43|12372.27|12252.27|7
1626252110000|2021-07-14 08:41:50|12372.69|12252.69|12371.69|12251.69|12372.69|12252.69|12371.59|12251.59|7
1626252120000|2021-07-14 08:42:00|12371.71|12251.71|12372.68|12252.68|12372.7|12252.7|12371.69|12251.69|10
1626252130000|2021-07-14 08:42:10|12372.55|12252.55|12372.52|12252.52|12373.32|12253.32|12372.41|12252.41|8
1626252140000|2021-07-14 08:42:20|12372.53|12252.53|12373.44|12253.44|12373.67|12253.67|12372.53|12252.53|8
1626252150000|2021-07-14 08:42:30|12373.42|12253.42|12373.51|12253.51|12373.51|12253.51|12373.33|12253.33|8
1626252160000|2021-07-14 08:42:40|12373.5|12253.5|12372.89|12252.89|12373.59|12253.59|12372.89|12252.89|7
1626252170000|2021-07-14 08:42:50|12373.62|12253.62|12373.83|12253.83|12374.03|12254.03|12373.62|12253.62|8
1626252180000|2021-07-14 08:43:00|12373.88|12253.88|12373.8|12253.8|12373.91|12253.91|12373.71|12253.71|9
1626252190000|2021-07-14 08:43:10|12373.83|12253.83|12374.05|12254.05|12374.69|12254.69|12373.83|12253.83|10
1626252200000|2021-07-14 08:43:20|12374.04|12254.04|12373.82|12253.82|12374.12|12254.12|12373.82|12253.82|6
1626252210000|2021-07-14 08:43:30|12373.76|12253.76|12370.45|12250.45|12373.76|12253.76|12370.45|12250.45|10
1626252220000|2021-07-14 08:43:40|12369.35|12249.35|12368.06|12248.06|12369.6|12249.6|12367.87|12247.87|8
1626252230000|2021-07-14 08:43:50|12367.98|12247.98|12367.39|12247.39|12368.64|12248.64|12367.39|12247.39|10
1626252240000|2021-07-14 08:44:00|12367.38|12247.38|12364.78|12244.78|12367.38|12247.38|12364.58|12244.58|10
1626252250000|2021-07-14 08:44:10|12364.83|12244.83|12361.65|12241.65|12364.83|12244.83|12361.62|12241.62|10
1626252260000|2021-07-14 08:44:20|12361.43|12241.43|12359.42|12239.42|12361.43|12241.43|12359.42|12239.42|10
1626252270000|2021-07-14 08:44:30|12358.47|12238.47|12356.18|12236.18|12358.47|12238.47|12356.18|12236.18|10
1626252280000|2021-07-14 08:44:40|12355.81|12235.81|12352.98|12232.98|12355.95|12235.95|12352.98|12232.98|10
1626252290000|2021-07-14 08:44:50|12351.71|12231.71|12347.18|12227.18|12351.71|12231.71|12347.18|12227.18|10
1626252300000|2021-07-14 08:45:00|12346.84|12226.84|12341.68|12221.68|12346.84|12226.84|12341.68|12221.68|10
1626252310000|2021-07-14 08:45:10|12341.89|12221.89|12344.88|12224.88|12344.88|12224.88|12341.89|12221.89|10
1626252320000|2021-07-14 08:45:20|12345.83|12225.83|12348.14|12228.14|12348.55|12228.55|12345.83|12225.83|10
1626252330000|2021-07-14 08:45:30|12349.22|12229.22|12345.85|12225.85|12349.22|12229.22|12345.85|12225.85|10
1626252340000|2021-07-14 08:45:40|12345.91|12225.91|12347.03|12227.03|12347.83|12227.83|12345.91|12225.91|10
1626252350000|2021-07-14 08:45:50|12347.2|12227.2|12348.03|12228.03|12348.13|12228.13|12347.2|12227.2|10
1626252360000|2021-07-14 08:46:00|12348.02|12228.02|12349.7|12229.7|12349.76|12229.76|12348.02|12228.02|10
1626252370000|2021-07-14 08:46:10|12349.82|12229.82|12351.72|12231.72|12351.72|12231.72|12349.82|12229.82|10
1626252380000|2021-07-14 08:46:20|12350.92|12230.92|12350.2|12230.2|12350.92|12230.92|12350.2|12230.2|7
1626252390000|2021-07-14 08:46:30|12350.08|12230.08|12350.33|12230.33|12350.49|12230.49|12349.11|12229.11|9
1626252400000|2021-07-14 08:46:40|12350.08|12230.08|12348.55|12228.55|12350.08|12230.08|12348.55|12228.55|10
1626252410000|2021-07-14 08:46:50|12348.59|12228.59|12348.28|12228.28|12348.69|12228.69|12348.28|12228.28|9
1626252420000|2021-07-14 08:47:00|12348.31|12228.31|12348.35|12228.35|12348.35|12228.35|12347.35|12227.35|8
1626252430000|2021-07-14 08:47:10|12348.43|12228.43|12349.3|12229.3|12349.3|12229.3|12348.43|12228.43|8
1626252440000|2021-07-14 08:47:20|12349.27|12229.27|12349.76|12229.76|12349.78|12229.78|12349|12229|9
1626252450000|2021-07-14 08:47:30|12349.78|12229.78|12349.76|12229.76|12350.04|12230.04|12349.73|12229.73|10
1626252460000|2021-07-14 08:47:40|12349.74|12229.74|12347.92|12227.92|12349.74|12229.74|12347.92|12227.92|8
1626252470000|2021-07-14 08:47:50|12347.84|12227.84|12350.53|12230.53|12350.53|12230.53|12347.84|12227.84|9
1626252480000|2021-07-14 08:48:00|12350.59|12230.59|12352.75|12232.75|12352.75|12232.75|12350.59|12230.59|9
1626252490000|2021-07-14 08:48:10|12353.18|12233.18|12352.53|12232.53|12353.18|12233.18|12352.53|12232.53|10
1626252500000|2021-07-14 08:48:20|12352.52|12232.52|12353.41|12233.41|12353.41|12233.41|12352.51|12232.51|9
1626252510000|2021-07-14 08:48:30|12353.71|12233.71|12352.89|12232.89|12353.72|12233.72|12352.83|12232.83|8
1626252520000|2021-07-14 08:48:40|12352.86|12232.86|12350.49|12230.49|12352.98|12232.98|12350.49|12230.49|10
1626252530000|2021-07-14 08:48:50|12350.26|12230.26|12347.15|12227.15|12350.26|12230.26|12347.15|12227.15|9
1626252540000|2021-07-14 08:49:00|12347.23|12227.23|12347.28|12227.28|12347.88|12227.88|12346.77|12226.77|9
1626252550000|2021-07-14 08:49:10|12347.37|12227.37|12339.35|12219.35|12347.37|12227.37|12339.35|12219.35|9
1626252560000|2021-07-14 08:49:20|12338.09|12218.09|12333.83|12213.83|12338.09|12218.09|12333.67|12213.67|9
1626252570000|2021-07-14 08:49:30|12333.56|12213.56|12333.13|12213.13|12333.56|12213.56|12332.57|12212.57|10
1626252580000|2021-07-14 08:49:40|12332.3|12212.3|12328.87|12208.87|12332.3|12212.3|12328.87|12208.87|10
1626252590000|2021-07-14 08:49:50|12327.95|12207.95|12322.67|12202.67|12328.4|12208.4|12322.67|12202.67|10
1626252600000|2021-07-14 08:50:00|12321.79|12201.79|12319.67|12199.67|12321.79|12201.79|12319.13|12199.13|10
1626252610000|2021-07-14 08:50:10|12319.64|12199.64|12319.11|12199.11|12319.64|12199.64|12319.11|12199.11|9
1626252620000|2021-07-14 08:50:20|12318.96|12198.96|12323.57|12203.57|12323.57|12203.57|12318.87|12198.87|10
1626252630000|2021-07-14 08:50:30|12323.66|12203.66|12321.71|12201.71|12323.68|12203.68|12321.71|12201.71|9
1626252640000|2021-07-14 08:50:40|12321.82|12201.82|12323.44|12203.44|12323.44|12203.44|12321.82|12201.82|10
1626252650000|2021-07-14 08:50:50|12323.42|12203.42|12322.11|12202.11|12323.44|12203.44|12322.11|12202.11|10
1626252660000|2021-07-14 08:51:00|12321.44|12201.44|12321.17|12201.17|12321.78|12201.78|12320.97|12200.97|9
1626252670000|2021-07-14 08:51:10|12320.91|12200.91|12317.81|12197.81|12320.91|12200.91|12317.81|12197.81|10
1626252680000|2021-07-14 08:51:20|12318.24|12198.24|12317.28|12197.28|12318.6|12198.6|12317.28|12197.28|10
1626252690000|2021-07-14 08:51:30|12317.05|12197.05|12316.56|12196.56|12317.75|12197.75|12316.42|12196.42|10
1626252700000|2021-07-14 08:51:40|12316.39|12196.39|12315.05|12195.05|12316.39|12196.39|12314.88|12194.88|10
1626252710000|2021-07-14 08:51:50|12313.42|12193.42|12313.97|12193.97|12314.13|12194.13|12313.42|12193.42|9
1626252720000|2021-07-14 08:52:00|12314.03|12194.03|12314.41|12194.41|12314.71|12194.71|12313.74|12193.74|10
1626252730000|2021-07-14 08:52:10|12313.45|12193.45|12314.49|12194.49|12314.49|12194.49|12313.45|12193.45|10
1626252740000|2021-07-14 08:52:20|12314.42|12194.42|12316.09|12196.09|12316.09|12196.09|12314.36|12194.36|9
1626252750000|2021-07-14 08:52:30|12316.11|12196.11|12316.12|12196.12|12316.32|12196.32|12315.8|12195.8|9
1626252760000|2021-07-14 08:52:40|12316.21|12196.21|12315.22|12195.22|12316.21|12196.21|12315.22|12195.22|10
1626252770000|2021-07-14 08:52:50|12315.88|12195.88|12317.36|12197.36|12317.36|12197.36|12315.85|12195.85|9
1626252780000|2021-07-14 08:53:00|12317.58|12197.58|12319.21|12199.21|12319.21|12199.21|12317.39|12197.39|10
1626252790000|2021-07-14 08:53:10|12319.37|12199.37|12319.09|12199.09|12319.37|12199.37|12318.64|12198.64|10
1626252800000|2021-07-14 08:53:20|12319.14|12199.14|12321.54|12201.54|12321.54|12201.54|12319.06|12199.06|9
1626252810000|2021-07-14 08:53:30|12322.17|12202.17|12326.12|12206.12|12326.12|12206.12|12322.17|12202.17|10
1626252820000|2021-07-14 08:53:40|12326.11|12206.11|12320.77|12200.77|12326.14|12206.14|12320.77|12200.77|10
1626252830000|2021-07-14 08:53:50|12320.75|12200.75|12316.09|12196.09|12320.75|12200.75|12315.74|12195.74|10
1626252840000|2021-07-14 08:54:00|12315.73|12195.73|12313.93|12193.93|12315.73|12195.73|12313.93|12193.93|10
1626252850000|2021-07-14 08:54:10|12313.73|12193.73|12306.15|12186.15|12313.73|12193.73|12306.15|12186.15|10
1626252860000|2021-07-14 08:54:20|12305.59|12185.59|12301.25|12181.25|12306|12186|12300.98|12180.98|10
1626252870000|2021-07-14 08:54:30|12299.68|12179.68|12287.95|12167.95|12299.68|12179.68|12287.95|12167.95|10
1626252880000|2021-07-14 08:54:40|12285.91|12165.91|12280.68|12160.68|12285.91|12165.91|12280.68|12160.68|10
1626252890000|2021-07-14 08:54:50|12280.82|12160.82|12277.89|12157.89|12281.24|12161.24|12277.89|12157.89|10
1626252900000|2021-07-14 08:55:00|12275.84|12155.84|12275.91|12155.91|12275.91|12155.91|12273.19|12153.19|10
1626252910000|2021-07-14 08:55:10|12276.2|12156.2|12275.72|12155.72|12276.57|12156.57|12275.55|12155.55|10
1626252920000|2021-07-14 08:55:20|12275.35|12155.35|12274.37|12154.37|12275.35|12155.35|12274.37|12154.37|10
1626252930000|2021-07-14 08:55:30|12274.7|12154.7|12276.82|12156.82|12277.03|12157.03|12274.7|12154.7|10
1626252940000|2021-07-14 08:55:40|12278.16|12158.16|12277.33|12157.33|12278.45|12158.45|12277.3|12157.3|10
1626252950000|2021-07-14 08:55:50|12277.41|12157.41|12278.38|12158.38|12278.69|12158.69|12277.32|12157.32|9
1626252960000|2021-07-14 08:56:00|12278.43|12158.43|12278.57|12158.57|12278.65|12158.65|12277.8|12157.8|10
1626252970000|2021-07-14 08:56:10|12278.96|12158.96|12283.25|12163.25|12283.39|12163.39|12278.96|12158.96|10
1626252980000|2021-07-14 08:56:20|12283.3|12163.3|12283.53|12163.53|12283.82|12163.82|12282.93|12162.93|10
1626252990000|2021-07-14 08:56:30|12283.58|12163.58|12279.97|12159.97|12283.58|12163.58|12279.97|12159.97|9
1626253000000|2021-07-14 08:56:40|12278.93|12158.93|12275.38|12155.38|12278.93|12158.93|12275.38|12155.38|10
1626253010000|2021-07-14 08:56:50|12275.05|12155.05|12273.19|12153.19|12275.05|12155.05|12273.19|12153.19|10
1626253020000|2021-07-14 08:57:00|12273.14|12153.14|12275.21|12155.21|12275.21|12155.21|12273.14|12153.14|10
1626253030000|2021-07-14 08:57:10|12275.43|12155.43|12274.88|12154.88|12275.52|12155.52|12274.88|12154.88|9
1626253040000|2021-07-14 08:57:20|12274.34|12154.34|12273.81|12153.81|12274.39|12154.39|12272.49|12152.49|10
1626253050000|2021-07-14 08:57:30|12273.67|12153.67|12271.55|12151.55|12273.67|12153.67|12271.55|12151.55|9
1626253060000|2021-07-14 08:57:40|12271.12|12151.12|12268.1|12148.1|12271.12|12151.12|12268.1|12148.1|10
1626253070000|2021-07-14 08:57:50|12267.11|12147.11|12264.89|12144.89|12267.11|12147.11|12264.89|12144.89|10
1626253080000|2021-07-14 08:58:00|12264.74|12144.74|12264.79|12144.79|12264.83|12144.83|12264.16|12144.16|10
1626253090000|2021-07-14 08:58:10|12265.76|12145.76|12265.15|12145.15|12266.12|12146.12|12265.1|12145.1|10
1626253100000|2021-07-14 08:58:20|12265.4|12145.4|12264.07|12144.07|12265.62|12145.62|12264.07|12144.07|10
1626253110000|2021-07-14 08:58:30|12263.53|12143.53|12261.7|12141.7|12263.53|12143.53|12261.09|12141.09|10
1626253120000|2021-07-14 08:58:40|12261.86|12141.86|12260.13|12140.13|12261.86|12141.86|12260.03|12140.03|10
1626253130000|2021-07-14 08:58:50|12260.08|12140.08|12259.38|12139.38|12260.24|12140.24|12258.08|12138.08|10
1626253140000|2021-07-14 08:59:00|12258.9|12138.9|12259.36|12139.36|12259.72|12139.72|12258.9|12138.9|10
1626253150000|2021-07-14 08:59:10|12259.22|12139.22|12258.09|12138.09|12260.03|12140.03|12258.09|12138.09|10
1626253160000|2021-07-14 08:59:20|12257.89|12137.89|12257.72|12137.72|12257.9|12137.9|12257.13|12137.13|10
1626253170000|2021-07-14 08:59:30|12257.81|12137.81|12259.24|12139.24|12259.24|12139.24|12257.69|12137.69|9
1626253180000|2021-07-14 08:59:40|12259.33|12139.33|12261.48|12141.48|12261.48|12141.48|12259.17|12139.17|8
1626253190000|2021-07-14 08:59:50|12262.42|12142.42|12262.15|12142.15|12263.8|12143.8|12262.15|12142.15|9
1626253200000|2021-07-14 09:00:00|12261.93|12141.93|12262.3|12142.3|12263.65|12143.65|12261.93|12141.93|9
1626253210000|2021-07-14 09:00:10|12261.19|12141.19|12252.93|12132.93|12261.19|12141.19|12252.73|12132.73|10
1626253220000|2021-07-14 09:00:20|12251.95|12131.95|12240.49|12120.49|12251.95|12131.95|12240.49|12120.49|10
1626253230000|2021-07-14 09:00:30|12239.84|12119.84|12233.73|12113.73|12239.84|12119.84|12233.64|12113.64|10
1626253240000|2021-07-14 09:00:40|12234.3|12114.3|12228.09|12108.09|12234.3|12114.3|12227.95|12107.95|10
1626253250000|2021-07-14 09:00:50|12227.38|12107.38|12225.96|12105.96|12227.38|12107.38|12225.68|12105.68|10
1626253260000|2021-07-14 09:01:00|12226.12|12106.12|12230.66|12110.66|12230.66|12110.66|12226.12|12106.12|10
1626253270000|2021-07-14 09:01:10|12230.68|12110.68|12234.39|12114.39|12234.39|12114.39|12230.68|12110.68|10
1626253280000|2021-07-14 09:01:20|12234.64|12114.64|12238.31|12118.31|12238.31|12118.31|12233.84|12113.84|10
1626253290000|2021-07-14 09:01:30|12238.75|12118.75|12242.34|12122.34|12242.34|12122.34|12238.5|12118.5|10
1626253300000|2021-07-14 09:01:40|12242.89|12122.89|12244|12124|12244.22|12124.22|12241.82|12121.82|10
1626253310000|2021-07-14 09:01:50|12244.31|12124.31|12244.2|12124.2|12244.72|12124.72|12243.52|12123.52|10
1626253320000|2021-07-14 09:02:00|12243.58|12123.58|12246.86|12126.86|12246.86|12126.86|12243.58|12123.58|10
1626253330000|2021-07-14 09:02:10|12248.26|12128.26|12255.45|12135.45|12255.45|12135.45|12248.26|12128.26|10
1626253340000|2021-07-14 09:02:20|12255.84|12135.84|12260.01|12140.01|12260.01|12140.01|12255.81|12135.81|10
1626253350000|2021-07-14 09:02:30|12260.48|12140.48|12279.05|12159.05|12279.05|12159.05|12260.48|12140.48|10
1626253360000|2021-07-14 09:02:40|12280.11|12160.11|12290.01|12170.01|12290.01|12170.01|12280.09|12160.09|10
1626253370000|2021-07-14 09:02:50|12290.11|12170.11|12297.9|12177.9|12297.9|12177.9|12290.11|12170.11|10
1626253380000|2021-07-14 09:03:00|12299.08|12179.08|12311.48|12191.48|12311.48|12191.48|12299.08|12179.08|10
1626253390000|2021-07-14 09:03:10|12314.05|12194.05|12344.27|12224.27|12344.27|12224.27|12314.05|12194.05|10
1626253400000|2021-07-14 09:03:20|12344.66|12224.66|12352.87|12232.87|12352.87|12232.87|12344.66|12224.66|10
1626253410000|2021-07-14 09:03:30|12353.66|12233.66|12373.31|12253.31|12373.31|12253.31|12353.47|12233.47|10
1626253420000|2021-07-14 09:03:40|12375.19|12255.19|12390.79|12270.79|12390.79|12270.79|12375.19|12255.19|10
1626253430000|2021-07-14 09:03:50|12392.59|12272.59|12412.35|12292.35|12412.35|12292.35|12392.59|12272.59|10
1626253440000|2021-07-14 09:04:00|12411.75|12291.75|12415.82|12295.82|12418.36|12298.36|12411.75|12291.75|10
1626253450000|2021-07-14 09:04:10|12417.96|12297.96|12418|12298|12420.11|12300.11|12417.48|12297.48|10
1626253460000|2021-07-14 09:04:20|12417.64|12297.64|12422.32|12302.32|12422.32|12302.32|12417.64|12297.64|10
1626253470000|2021-07-14 09:04:30|12422.93|12302.93|12439.05|12319.05|12439.05|12319.05|12422.93|12302.93|10
1626253480000|2021-07-14 09:04:40|12443.66|12323.66|12462.67|12342.67|12462.67|12342.67|12443.66|12323.66|10
1626253490000|2021-07-14 09:04:50|12465.6|12345.6|12484.69|12364.69|12484.69|12364.69|12465.6|12345.6|10
1626253500000|2021-07-14 09:05:00|12484.75|12364.75|12488.09|12368.09|12488.21|12368.21|12484.75|12364.75|10
1626253510000|2021-07-14 09:05:10|12488.49|12368.49|12491.44|12371.44|12491.97|12371.97|12488.49|12368.49|10
1626253520000|2021-07-14 09:05:20|12490.88|12370.88|12486.53|12366.53|12490.88|12370.88|12486.53|12366.53|10
1626253530000|2021-07-14 09:05:30|12486.45|12366.45|12492.2|12372.2|12492.2|12372.2|12486.03|12366.03|10
1626253540000|2021-07-14 09:05:40|12492.59|12372.59|12513.15|12393.15|12513.15|12393.15|12492.59|12372.59|10
1626253550000|2021-07-14 09:05:50|12513.19|12393.19|12522.31|12402.31|12522.58|12402.58|12513.19|12393.19|10
1626253560000|2021-07-14 09:06:00|12522.52|12402.52|12523.79|12403.79|12523.79|12403.79|12520.34|12400.34|10
1626253570000|2021-07-14 09:06:10|12523.98|12403.98|12521.73|12401.73|12525.49|12405.49|12521.73|12401.73|10
1626253580000|2021-07-14 09:06:20|12520.64|12400.64|12526.05|12406.05|12526.05|12406.05|12520.64|12400.64|10
1626253590000|2021-07-14 09:06:30|12526.21|12406.21|12533.36|12413.36|12533.36|12413.36|12526.21|12406.21|10
1626253600000|2021-07-14 09:06:40|12536.86|12416.86|12538.63|12418.63|12539.39|12419.39|12536.61|12416.61|9
1626253610000|2021-07-14 09:06:50|12538.36|12418.36|12533.07|12413.07|12541.54|12421.54|12533.07|12413.07|10
1626253620000|2021-07-14 09:07:00|12534.05|12414.05|12534.76|12414.76|12534.77|12414.77|12533.42|12413.42|10
1626253630000|2021-07-14 09:07:10|12535.03|12415.03|12535.16|12415.16|12535.9|12415.9|12534.21|12414.21|10
1626253640000|2021-07-14 09:07:20|12534.69|12414.69|12534.23|12414.23|12534.69|12414.69|12531.66|12411.66|10
1626253650000|2021-07-14 09:07:30|12536.24|12416.24|12547.51|12427.51|12547.51|12427.51|12535.19|12415.19|10
1626253660000|2021-07-14 09:07:40|12546.93|12426.93|12549.53|12429.53|12549.53|12429.53|12546.02|12426.02|10
1626253670000|2021-07-14 09:07:50|12548.41|12428.41|12548.82|12428.82|12548.82|12428.82|12547|12427|10
1626253680000|2021-07-14 09:08:00|12548.72|12428.72|12544.25|12424.25|12548.72|12428.72|12544.25|12424.25|10
1626253690000|2021-07-14 09:08:10|12543.95|12423.95|12538.01|12418.01|12543.95|12423.95|12538.01|12418.01|10
1626253700000|2021-07-14 09:08:20|12536.95|12416.95|12526.6|12406.6|12536.95|12416.95|12526.51|12406.51|10
1626253710000|2021-07-14 09:08:30|12526.46|12406.46|12521.46|12401.46|12526.46|12406.46|12521.46|12401.46|10
1626253720000|2021-07-14 09:08:40|12521.49|12401.49|12517.34|12397.34|12521.58|12401.58|12517.34|12397.34|10
1626253730000|2021-07-14 09:08:50|12517.56|12397.56|12516.4|12396.4|12518.12|12398.12|12516.4|12396.4|10
1626253740000|2021-07-14 09:09:00|12516.59|12396.59|12517.12|12397.12|12518.17|12398.17|12515.75|12395.75|10
1626253750000|2021-07-14 09:09:10|12516.14|12396.14|12513.64|12393.64|12516.68|12396.68|12513.64|12393.64|10
1626253760000|2021-07-14 09:09:20|12513.33|12393.33|12512.91|12392.91|12513.77|12393.77|12512.85|12392.85|10
1626253770000|2021-07-14 09:09:30|12513.17|12393.17|12511.05|12391.05|12513.29|12393.29|12511.05|12391.05|9
1626253780000|2021-07-14 09:09:40|12510.49|12390.49|12510.21|12390.21|12510.49|12390.49|12507.45|12387.45|10
1626253790000|2021-07-14 09:09:50|12510.98|12390.98|12510.29|12390.29|12511.64|12391.64|12510.29|12390.29|9
1626253800000|2021-07-14 09:10:00|12510.01|12390.01|12508.74|12388.74|12510.28|12390.28|12508.74|12388.74|10
1626253810000|2021-07-14 09:10:10|12508.4|12388.4|12508.06|12388.06|12508.4|12388.4|12505.13|12385.13|10
1626253820000|2021-07-14 09:10:20|12509|12389|12520.05|12400.05|12520.05|12400.05|12509|12389|10
1626253830000|2021-07-14 09:10:30|12519.98|12399.98|12523.38|12403.38|12523.38|12403.38|12519.82|12399.82|10
1626253840000|2021-07-14 09:10:40|12524.92|12404.92|12522.66|12402.66|12524.92|12404.92|12522.34|12402.34|10
1626253850000|2021-07-14 09:10:50|12522.63|12402.63|12521.7|12401.7|12524.2|12404.2|12521.57|12401.57|9
1626253860000|2021-07-14 09:11:00|12520.66|12400.66|12515.43|12395.43|12520.92|12400.92|12515.43|12395.43|10
1626253870000|2021-07-14 09:11:10|12515.42|12395.42|12516.1|12396.1|12516.1|12396.1|12514|12394|10
1626253880000|2021-07-14 09:11:20|12516.35|12396.35|12515.2|12395.2|12516.35|12396.35|12515.2|12395.2|10
1626253890000|2021-07-14 09:11:30|12515.26|12395.26|12517.79|12397.79|12517.79|12397.79|12515.26|12395.26|8
1626253900000|2021-07-14 09:11:40|12517.83|12397.83|12521.31|12401.31|12521.31|12401.31|12517.8|12397.8|10
1626253910000|2021-07-14 09:11:50|12521.07|12401.07|12522.57|12402.57|12522.57|12402.57|12521.07|12401.07|10
1626253920000|2021-07-14 09:12:00|12522.08|12402.08|12526.21|12406.21|12526.21|12406.21|12522.08|12402.08|8
1626253930000|2021-07-14 09:12:10|12526.76|12406.76|12526.09|12406.09|12527.09|12407.09|12525.31|12405.31|10
1626253940000|2021-07-14 09:12:20|12526.25|12406.25|12524.63|12404.63|12526.29|12406.29|12524.63|12404.63|10
1626253950000|2021-07-14 09:12:30|12524.29|12404.29|12520.72|12400.72|12524.29|12404.29|12520.72|12400.72|10
1626253960000|2021-07-14 09:12:40|12520.5|12400.5|12515.89|12395.89|12520.5|12400.5|12515.89|12395.89|10
1626253970000|2021-07-14 09:12:50|12515.63|12395.63|12514.24|12394.24|12515.74|12395.74|12513.39|12393.39|9
1626253980000|2021-07-14 09:13:00|12513.59|12393.59|12513.32|12393.32|12513.59|12393.59|12512.98|12392.98|10
1626253990000|2021-07-14 09:13:10|12513.15|12393.15|12514.49|12394.49|12514.5|12394.5|12512.23|12392.23|10
1626254000000|2021-07-14 09:13:20|12514.41|12394.41|12513.16|12393.16|12514.41|12394.41|12513.03|12393.03|10
1626254010000|2021-07-14 09:13:30|12512.66|12392.66|12512.43|12392.43|12513.52|12393.52|12512.36|12392.36|10
1626254020000|2021-07-14 09:13:40|12512.73|12392.73|12513.8|12393.8|12513.92|12393.92|12512.6|12392.6|10
1626254030000|2021-07-14 09:13:50|12513.68|12393.68|12511.88|12391.88|12514.02|12394.02|12511.88|12391.88|10
1626254040000|2021-07-14 09:14:00|12511.73|12391.73|12518.26|12398.26|12518.26|12398.26|12511.73|12391.73|10
1626254050000|2021-07-14 09:14:10|12519.19|12399.19|12523.92|12403.92|12524.61|12404.61|12519.19|12399.19|10
1626254060000|2021-07-14 09:14:20|12523.31|12403.31|12520.59|12400.59|12524.46|12404.46|12520.3|12400.3|10
1626254070000|2021-07-14 09:14:30|12520.49|12400.49|12519.28|12399.28|12520.49|12400.49|12519.01|12399.01|10
1626254080000|2021-07-14 09:14:40|12519.06|12399.06|12521.29|12401.29|12521.42|12401.42|12519.06|12399.06|10
1626254090000|2021-07-14 09:14:50|12521.04|12401.04|12523.7|12403.7|12523.71|12403.71|12521.04|12401.04|10
1626254100000|2021-07-14 09:15:00|12523.82|12403.82|12523.6|12403.6|12523.91|12403.91|12522.51|12402.51|10
1626254110000|2021-07-14 09:15:10|12523.62|12403.62|12524.36|12404.36|12524.36|12404.36|12522.03|12402.03|10
1626254120000|2021-07-14 09:15:20|12524.71|12404.71|12526.36|12406.36|12526.36|12406.36|12524.71|12404.71|10
1626254130000|2021-07-14 09:15:30|12525.94|12405.94|12526.83|12406.83|12526.96|12406.96|12525.84|12405.84|10
1626254140000|2021-07-14 09:15:40|12527.45|12407.45|12528.17|12408.17|12528.17|12408.17|12527.42|12407.42|10
1626254150000|2021-07-14 09:15:50|12528.1|12408.1|12527.54|12407.54|12528.24|12408.24|12527.49|12407.49|10
1626254160000|2021-07-14 09:16:00|12527.72|12407.72|12532.51|12412.51|12532.51|12412.51|12527.72|12407.72|10
1626254170000|2021-07-14 09:16:10|12533.84|12413.84|12547.68|12427.68|12547.68|12427.68|12533.84|12413.84|10
1626254180000|2021-07-14 09:16:20|12548.77|12428.77|12564.19|12444.19|12564.19|12444.19|12548.77|12428.77|10
1626254190000|2021-07-14 09:16:30|12565.79|12445.79|12595.78|12475.78|12595.78|12475.78|12565.79|12445.79|10
1626254200000|2021-07-14 09:16:40|12597.59|12477.59|12616.24|12496.24|12616.24|12496.24|12597.59|12477.59|10
1626254210000|2021-07-14 09:16:50|12616.56|12496.56|12618.13|12498.13|12619.78|12499.78|12616.56|12496.56|10
1626254220000|2021-07-14 09:17:00|12617.71|12497.71|12623.46|12503.46|12623.46|12503.46|12617.29|12497.29|10
1626254230000|2021-07-14 09:17:10|12623.65|12503.65|12621.21|12501.21|12624.19|12504.19|12621.21|12501.21|10
1626254240000|2021-07-14 09:17:20|12620.56|12500.56|12624.09|12504.09|12624.09|12504.09|12619.91|12499.91|10
1626254250000|2021-07-14 09:17:30|12624.98|12504.98|12626.81|12506.81|12628.17|12508.17|12624.98|12504.98|10
1626254260000|2021-07-14 09:17:40|12626.17|12506.17|12629.62|12509.62|12629.62|12509.62|12625.53|12505.53|10
1626254270000|2021-07-14 09:17:50|12629.9|12509.9|12660.42|12540.42|12660.42|12540.42|12629.9|12509.9|10
1626254280000|2021-07-14 09:18:00|12658.53|12538.53|12666.2|12546.2|12666.2|12546.2|12658.53|12538.53|10
1626254290000|2021-07-14 09:18:10|12666.51|12546.51|12669.46|12549.46|12671.75|12551.75|12666.51|12546.51|10
1626254300000|2021-07-14 09:18:20|12670.06|12550.06|12662.96|12542.96|12670.42|12550.42|12662.96|12542.96|10
1626254310000|2021-07-14 09:18:30|12659.41|12539.41|12655.66|12535.66|12659.77|12539.77|12654.96|12534.96|10
1626254320000|2021-07-14 09:18:40|12655.73|12535.73|12653.75|12533.75|12656.12|12536.12|12653.52|12533.52|10
1626254330000|2021-07-14 09:18:50|12654.09|12534.09|12656.52|12536.52|12656.52|12536.52|12654.07|12534.07|10
1626254340000|2021-07-14 09:19:00|12657.18|12537.18|12652.69|12532.69|12657.18|12537.18|12652.69|12532.69|10
1626254350000|2021-07-14 09:19:10|12651.53|12531.53|12651.73|12531.73|12652.01|12532.01|12650.18|12530.18|10
1626254360000|2021-07-14 09:19:20|12650.97|12530.97|12647.17|12527.17|12651.23|12531.23|12646.91|12526.91|10
1626254370000|2021-07-14 09:19:30|12646.7|12526.7|12644.55|12524.55|12646.7|12526.7|12643.27|12523.27|10
1626254380000|2021-07-14 09:19:40|12644.5|12524.5|12635.85|12515.85|12644.5|12524.5|12635.85|12515.85|10
1626254390000|2021-07-14 09:19:50|12634.66|12514.66|12636.71|12516.71|12636.71|12516.71|12634.56|12514.56|10
1626254400000|2021-07-14 09:20:00|12638.05|12518.05|12639.64|12519.64|12640.68|12520.68|12638.05|12518.05|9
1626254410000|2021-07-14 09:20:10|12640.18|12520.18|12638.92|12518.92|12640.2|12520.2|12638.92|12518.92|10
1626254420000|2021-07-14 09:20:20|12638.02|12518.02|12633.27|12513.27|12638.02|12518.02|12632.63|12512.63|10
1626254430000|2021-07-14 09:20:30|12633.16|12513.16|12631.63|12511.63|12633.16|12513.16|12631.21|12511.21|10
1626254440000|2021-07-14 09:20:40|12631.08|12511.08|12625.22|12505.22|12631.1|12511.1|12625.22|12505.22|10
1626254450000|2021-07-14 09:20:50|12624.35|12504.35|12622.09|12502.09|12624.35|12504.35|12622.09|12502.09|10
1626254460000|2021-07-14 09:21:00|12622.27|12502.27|12621.44|12501.44|12622.37|12502.37|12621.22|12501.22|10
1626254470000|2021-07-14 09:21:10|12620.56|12500.56|12614.16|12494.16|12620.56|12500.56|12613.91|12493.91|10
1626254480000|2021-07-14 09:21:20|12615|12495|12613.65|12493.65|12616.8|12496.8|12613.38|12493.38|10
1626254490000|2021-07-14 09:21:30|12613.92|12493.92|12614.22|12494.22|12614.22|12494.22|12612.16|12492.16|10
1626254500000|2021-07-14 09:21:40|12613.76|12493.76|12612.64|12492.64|12614.81|12494.81|12612.64|12492.64|10
1626254510000|2021-07-14 09:21:50|12612.84|12492.84|12613.87|12493.87|12613.87|12493.87|12612.52|12492.52|10
1626254520000|2021-07-14 09:22:00|12613.61|12493.61|12613.34|12493.34|12613.61|12493.61|12612.63|12492.63|10
1626254530000|2021-07-14 09:22:10|12613.33|12493.33|12612.84|12492.84|12613.73|12493.73|12612.05|12492.05|10
1626254540000|2021-07-14 09:22:20|12612.8|12492.8|12613.83|12493.83|12613.92|12493.92|12612.8|12492.8|10
1626254550000|2021-07-14 09:22:30|12614.24|12494.24|12616.09|12496.09|12616.09|12496.09|12614.24|12494.24|9
1626254560000|2021-07-14 09:22:40|12616.24|12496.24|12612.51|12492.51|12616.24|12496.24|12612.51|12492.51|10
1626254570000|2021-07-14 09:22:50|12612.65|12492.65|12612.22|12492.22|12612.65|12492.65|12612|12492|10
1626254580000|2021-07-14 09:23:00|12610.65|12490.65|12609.7|12489.7|12610.85|12490.85|12609.58|12489.58|10
1626254590000|2021-07-14 09:23:10|12609.77|12489.77|12608.81|12488.81|12609.77|12489.77|12608.78|12488.78|9
1626254600000|2021-07-14 09:23:20|12608.96|12488.96|12613.09|12493.09|12613.09|12493.09|12608.96|12488.96|10
1626254610000|2021-07-14 09:23:30|12613.56|12493.56|12614.13|12494.13|12614.34|12494.34|12613.38|12493.38|10
1626254620000|2021-07-14 09:23:40|12613.08|12493.08|12609.09|12489.09|12613.08|12493.08|12609.09|12489.09|10
1626254630000|2021-07-14 09:23:50|12608.74|12488.74|12607.16|12487.16|12608.74|12488.74|12607.16|12487.16|9
1626254640000|2021-07-14 09:24:00|12607.19|12487.19|12607.38|12487.38|12607.38|12487.38|12606.74|12486.74|10
1626254650000|2021-07-14 09:24:10|12606.68|12486.68|12609.23|12489.23|12609.23|12489.23|12606.68|12486.68|10
1626254660000|2021-07-14 09:24:20|12609.78|12489.78|12613.79|12493.79|12613.79|12493.79|12609.78|12489.78|9
1626254670000|2021-07-14 09:24:30|12614.41|12494.41|12615.92|12495.92|12615.92|12495.92|12614.41|12494.41|8
1626254680000|2021-07-14 09:24:40|12615.97|12495.97|12615.78|12495.78|12615.97|12495.97|12615.45|12495.45|10
1626254690000|2021-07-14 09:24:50|12615.85|12495.85|12616.08|12496.08|12616.2|12496.2|12615.83|12495.83|10
1626254700000|2021-07-14 09:25:00|12616.33|12496.33|12613.84|12493.84|12616.44|12496.44|12613.84|12493.84|9
1626254710000|2021-07-14 09:25:10|12613.64|12493.64|12609.88|12489.88|12613.64|12493.64|12609.88|12489.88|10
1626254720000|2021-07-14 09:25:20|12608.75|12488.75|12605.62|12485.62|12608.75|12488.75|12605.62|12485.62|10
1626254730000|2021-07-14 09:25:30|12606.13|12486.13|12600.21|12480.21|12606.13|12486.13|12600.21|12480.21|10
1626254740000|2021-07-14 09:25:40|12599.82|12479.82|12600.21|12480.21|12600.21|12480.21|12598.56|12478.56|10
1626254750000|2021-07-14 09:25:50|12600.3|12480.3|12598.06|12478.06|12600.53|12480.53|12598.06|12478.06|9
1626254760000|2021-07-14 09:26:00|12598.35|12478.35|12597.05|12477.05|12598.35|12478.35|12596.83|12476.83|10
1626254770000|2021-07-14 09:26:10|12596.57|12476.57|12592.3|12472.3|12596.6|12476.6|12592.3|12472.3|10
1626254780000|2021-07-14 09:26:20|12592.09|12472.09|12589.12|12469.12|12592.09|12472.09|12589.12|12469.12|10
1626254790000|2021-07-14 09:26:30|12586.4|12466.4|12584.57|12464.57|12586.4|12466.4|12584.16|12464.16|10
1626254800000|2021-07-14 09:26:40|12584.58|12464.58|12584.22|12464.22|12585.37|12465.37|12584.16|12464.16|10
1626254810000|2021-07-14 09:26:50|12583.86|12463.86|12580.49|12460.49|12583.87|12463.87|12580.49|12460.49|10
1626254820000|2021-07-14 09:27:00|12580.11|12460.11|12581.68|12461.68|12581.68|12461.68|12578.8|12458.8|10
1626254830000|2021-07-14 09:27:10|12581.91|12461.91|12580.62|12460.62|12582.58|12462.58|12580.62|12460.62|10
1626254840000|2021-07-14 09:27:20|12580.63|12460.63|12579.32|12459.32|12580.63|12460.63|12579.03|12459.03|10
1626254850000|2021-07-14 09:27:30|12579.28|12459.28|12579.39|12459.39|12579.55|12459.55|12579.28|12459.28|9
1626254860000|2021-07-14 09:27:40|12579.44|12459.44|12577.34|12457.34|12579.44|12459.44|12577.34|12457.34|8
1626254870000|2021-07-14 09:27:50|12577.12|12457.12|12577.57|12457.57|12577.57|12457.57|12576.65|12456.65|9
1626254880000|2021-07-14 09:28:00|12577.3|12457.3|12576.03|12456.03|12577.3|12457.3|12574.8|12454.8|10
1626254890000|2021-07-14 09:28:10|12576.14|12456.14|12577.59|12457.59|12577.59|12457.59|12576.02|12456.02|10
1626254900000|2021-07-14 09:28:20|12577.93|12457.93|12579.75|12459.75|12579.75|12459.75|12577.93|12457.93|10
1626254910000|2021-07-14 09:28:30|12579.85|12459.85|12580.58|12460.58|12580.84|12460.84|12579.85|12459.85|9
1626254920000|2021-07-14 09:28:40|12580.9|12460.9|12593.14|12473.14|12593.14|12473.14|12580.9|12460.9|10
1626254930000|2021-07-14 09:28:50|12594.55|12474.55|12599.04|12479.04|12600.05|12480.05|12594.22|12474.22|10
1626254940000|2021-07-14 09:29:00|12599.95|12479.95|12591.52|12471.52|12599.95|12479.95|12591.52|12471.52|10
1626254950000|2021-07-14 09:29:10|12591.48|12471.48|12586.72|12466.72|12591.48|12471.48|12586.16|12466.16|10
1626254960000|2021-07-14 09:29:20|12586.09|12466.09|12585.21|12465.21|12586.09|12466.09|12583.97|12463.97|9
1626254970000|2021-07-14 09:29:30|12584.14|12464.14|12587.52|12467.52|12587.52|12467.52|12583.71|12463.71|10
1626254980000|2021-07-14 09:29:40|12588.02|12468.02|12588.71|12468.71|12590.46|12470.46|12588.02|12468.02|10
1626254990000|2021-07-14 09:29:50|12589.48|12469.48|12594.27|12474.27|12594.27|12474.27|12589.48|12469.48|10
1626255000000|2021-07-14 09:30:00|12594.59|12474.59|12596.91|12476.91|12597.12|12477.12|12594.59|12474.59|10
1626255010000|2021-07-14 09:30:10|12596.55|12476.55|12595.81|12475.81|12597.14|12477.14|12595.69|12475.69|10
1626255020000|2021-07-14 09:30:20|12595.71|12475.71|12591.55|12471.55|12595.71|12475.71|12591.55|12471.55|10
1626255030000|2021-07-14 09:30:30|12590.59|12470.59|12588.46|12468.46|12591.43|12471.43|12588.46|12468.46|10
1626255040000|2021-07-14 09:30:40|12587.42|12467.42|12585.51|12465.51|12587.42|12467.42|12585.51|12465.51|10
1626255050000|2021-07-14 09:30:50|12584.56|12464.56|12582.96|12462.96|12584.56|12464.56|12582.5|12462.5|9
1626255060000|2021-07-14 09:31:00|12582.38|12462.38|12581.22|12461.22|12582.38|12462.38|12581.22|12461.22|10
1626255070000|2021-07-14 09:31:10|12580.95|12460.95|12578.26|12458.26|12581.12|12461.12|12578.26|12458.26|10
1626255080000|2021-07-14 09:31:20|12578.08|12458.08|12577.81|12457.81|12578.2|12458.2|12577.43|12457.43|9
1626255090000|2021-07-14 09:31:30|12577.86|12457.86|12573.55|12453.55|12577.86|12457.86|12573.55|12453.55|10
1626255100000|2021-07-14 09:31:40|12572.4|12452.4|12571.74|12451.74|12572.4|12452.4|12571.28|12451.28|9
1626255110000|2021-07-14 09:31:50|12571.86|12451.86|12570.67|12450.67|12571.86|12451.86|12570.52|12450.52|10
1626255120000|2021-07-14 09:32:00|12570.85|12450.85|12571.94|12451.94|12571.94|12451.94|12570.46|12450.46|10
1626255130000|2021-07-14 09:32:10|12572.63|12452.63|12574.04|12454.04|12574.22|12454.22|12572.63|12452.63|10
1626255140000|2021-07-14 09:32:20|12574.29|12454.29|12575.45|12455.45|12575.7|12455.7|12574.29|12454.29|9
1626255150000|2021-07-14 09:32:30|12575.24|12455.24|12573.85|12453.85|12575.24|12455.24|12573.85|12453.85|10
1626255160000|2021-07-14 09:32:40|12573.9|12453.9|12575.49|12455.49|12575.49|12455.49|12573.76|12453.76|10
1626255170000|2021-07-14 09:32:50|12575.63|12455.63|12576.32|12456.32|12576.87|12456.87|12575.44|12455.44|10
1626255180000|2021-07-14 09:33:00|12577.04|12457.04|12579.47|12459.47|12579.47|12459.47|12576.44|12456.44|10
1626255190000|2021-07-14 09:33:10|12579.95|12459.95|12581.32|12461.32|12581.68|12461.68|12579.62|12459.62|10
1626255200000|2021-07-14 09:33:20|12581.87|12461.87|12581.9|12461.9|12582.03|12462.03|12581.13|12461.13|10
1626255210000|2021-07-14 09:33:30|12581.63|12461.63|12580.75|12460.75|12581.85|12461.85|12580.75|12460.75|10
1626255220000|2021-07-14 09:33:40|12580.05|12460.05|12578.89|12458.89|12580.09|12460.09|12578.89|12458.89|10
1626255230000|2021-07-14 09:33:50|12579.86|12459.86|12583.8|12463.8|12583.8|12463.8|12579.46|12459.46|10
1626255240000|2021-07-14 09:34:00|12584.15|12464.15|12588.36|12468.36|12588.36|12468.36|12584.15|12464.15|10
1626255250000|2021-07-14 09:34:10|12587.56|12467.56|12588.4|12468.4|12588.77|12468.77|12586.96|12466.96|10
1626255260000|2021-07-14 09:34:20|12589.47|12469.47|12590.92|12470.92|12591.24|12471.24|12588.87|12468.87|10
1626255270000|2021-07-14 09:34:30|12590.94|12470.94|12594.67|12474.67|12594.67|12474.67|12590.91|12470.91|10
1626255280000|2021-07-14 09:34:40|12594.79|12474.79|12596.21|12476.21|12596.69|12476.69|12594.79|12474.79|9
1626255290000|2021-07-14 09:34:50|12596.58|12476.58|12599.34|12479.34|12599.57|12479.57|12596.32|12476.32|10
1626255300000|2021-07-14 09:35:00|12599.39|12479.39|12599.72|12479.72|12599.72|12479.72|12599.27|12479.27|9
1626255310000|2021-07-14 09:35:10|12599.86|12479.86|12598.43|12478.43|12599.86|12479.86|12597.85|12477.85|10
1626255320000|2021-07-14 09:35:20|12598.34|12478.34|12597.8|12477.8|12598.34|12478.34|12597.64|12477.64|9
1626255330000|2021-07-14 09:35:30|12597.48|12477.48|12596.42|12476.42|12597.63|12477.63|12596.42|12476.42|10
1626255340000|2021-07-14 09:35:40|12596.33|12476.33|12595.98|12475.98|12596.33|12476.33|12594.99|12474.99|8
1626255350000|2021-07-14 09:35:50|12596|12476|12595.41|12475.41|12596.21|12476.21|12595.18|12475.18|10
1626255360000|2021-07-14 09:36:00|12595.04|12475.04|12589.07|12469.07|12595.04|12475.04|12589.07|12469.07|10
1626255370000|2021-07-14 09:36:10|12589.53|12469.53|12586.88|12466.88|12589.53|12469.53|12586.88|12466.88|10
1626255380000|2021-07-14 09:36:20|12585.74|12465.74|12584.23|12464.23|12585.74|12465.74|12584.13|12464.13|10
1626255390000|2021-07-14 09:36:30|12583.67|12463.67|12586|12466|12586|12466|12583.57|12463.57|10
1626255400000|2021-07-14 09:36:40|12586.07|12466.07|12586.33|12466.33|12586.54|12466.54|12584.99|12464.99|10
1626255410000|2021-07-14 09:36:50|12586.36|12466.36|12584.54|12464.54|12586.37|12466.37|12584.33|12464.33|10
1626255420000|2021-07-14 09:37:00|12584.45|12464.45|12584.09|12464.09|12584.45|12464.45|12584.09|12464.09|10
1626255430000|2021-07-14 09:37:10|12584.23|12464.23|12583.33|12463.33|12584.44|12464.44|12582.88|12462.88|10
1626255440000|2021-07-14 09:37:20|12582.91|12462.91|12582.6|12462.6|12583.76|12463.76|12582.6|12462.6|10
1626255450000|2021-07-14 09:37:30|12582.22|12462.22|12580.1|12460.1|12582.22|12462.22|12580.1|12460.1|8
1626255460000|2021-07-14 09:37:40|12580.06|12460.06|12580.16|12460.16|12580.96|12460.96|12580.06|12460.06|9
1626255470000|2021-07-14 09:37:50|12580.89|12460.89|12580.03|12460.03|12581.28|12461.28|12580.03|12460.03|10
1626255480000|2021-07-14 09:38:00|12579.72|12459.72|12577.83|12457.83|12579.72|12459.72|12577.83|12457.83|10
1626255490000|2021-07-14 09:38:10|12577.74|12457.74|12577.16|12457.16|12577.74|12457.74|12576.99|12456.99|8
1626255500000|2021-07-14 09:38:20|12576.59|12456.59|12578.46|12458.46|12578.46|12458.46|12576.28|12456.28|10
1626255510000|2021-07-14 09:38:30|12578.37|12458.37|12579.08|12459.08|12579.46|12459.46|12578.37|12458.37|9
1626255520000|2021-07-14 09:38:40|12578.98|12458.98|12577.34|12457.34|12578.98|12458.98|12577.19|12457.19|10
1626255530000|2021-07-14 09:38:50|12576.98|12456.98|12576.78|12456.78|12576.98|12456.98|12576.12|12456.12|10
1626255540000|2021-07-14 09:39:00|12576.77|12456.77|12576.45|12456.45|12576.88|12456.88|12575.75|12455.75|10
1626255550000|2021-07-14 09:39:10|12575.86|12455.86|12581.19|12461.19|12581.19|12461.19|12575.86|12455.86|10
1626255560000|2021-07-14 09:39:20|12581.25|12461.25|12578.37|12458.37|12581.25|12461.25|12577.29|12457.29|10
1626255570000|2021-07-14 09:39:30|12578.53|12458.53|12578.24|12458.24|12578.72|12458.72|12578.06|12458.06|9
1626255580000|2021-07-14 09:39:40|12578.27|12458.27|12577.13|12457.13|12578.27|12458.27|12576.52|12456.52|10
1626255590000|2021-07-14 09:39:50|12577.68|12457.68|12577.35|12457.35|12578.12|12458.12|12577.35|12457.35|9
1626255600000|2021-07-14 09:40:00|12576.63|12456.63|12579.39|12459.39|12579.39|12459.39|12576.45|12456.45|9
1626255610000|2021-07-14 09:40:10|12578.61|12458.61|12577.56|12457.56|12579.14|12459.14|12577.48|12457.48|10
1626255620000|2021-07-14 09:40:20|12577.14|12457.14|12576.51|12456.51|12577.97|12457.97|12576.51|12456.51|9
1626255630000|2021-07-14 09:40:30|12576.87|12456.87|12574.46|12454.46|12576.87|12456.87|12574.46|12454.46|9
1626255640000|2021-07-14 09:40:40|12574.19|12454.19|12572.6|12452.6|12574.19|12454.19|12572.6|12452.6|8
1626255650000|2021-07-14 09:40:50|12572.89|12452.89|12572.42|12452.42|12573.19|12453.19|12571.19|12451.19|10
1626255660000|2021-07-14 09:41:00|12572.35|12452.35|12571.86|12451.86|12572.44|12452.44|12571.32|12451.32|10
1626255670000|2021-07-14 09:41:10|12572.02|12452.02|12572.48|12452.48|12573.22|12453.22|12572.02|12452.02|10
1626255680000|2021-07-14 09:41:20|12572.56|12452.56|12573.55|12453.55|12573.82|12453.82|12572.56|12452.56|8
1626255690000|2021-07-14 09:41:30|12573.51|12453.51|12571.46|12451.46|12573.51|12453.51|12571.46|12451.46|10
1626255700000|2021-07-14 09:41:40|12571.39|12451.39|12570.89|12450.89|12571.39|12451.39|12570.89|12450.89|8
1626255710000|2021-07-14 09:41:50|12570.65|12450.65|12566.93|12446.93|12570.65|12450.65|12566.93|12446.93|10
1626255720000|2021-07-14 09:42:00|12566.64|12446.64|12567.3|12447.3|12567.3|12447.3|12566.31|12446.31|10
1626255730000|2021-07-14 09:42:10|12567.11|12447.11|12568.05|12448.05|12568.12|12448.12|12567.11|12447.11|8
1626255740000|2021-07-14 09:42:20|12568.07|12448.07|12568.42|12448.42|12568.42|12448.42|12566.98|12446.98|9
1626255750000|2021-07-14 09:42:30|12568.43|12448.43|12567.84|12447.84|12568.43|12448.43|12567.47|12447.47|10
1626255760000|2021-07-14 09:42:40|12567.82|12447.82|12567.3|12447.3|12567.86|12447.86|12567.3|12447.3|9
1626255770000|2021-07-14 09:42:50|12567.21|12447.21|12565.83|12445.83|12567.22|12447.22|12565.24|12445.24|9
1626255780000|2021-07-14 09:43:00|12565.28|12445.28|12563.81|12443.81|12565.28|12445.28|12563.81|12443.81|10
1626255790000|2021-07-14 09:43:10|12564|12444|12564.35|12444.35|12564.6|12444.6|12562.92|12442.92|9
1626255800000|2021-07-14 09:43:20|12564.55|12444.55|12564.98|12444.98|12564.98|12444.98|12564.51|12444.51|8
1626255810000|2021-07-14 09:43:30|12565.02|12445.02|12564.45|12444.45|12565.16|12445.16|12564.27|12444.27|7
1626255820000|2021-07-14 09:43:40|12564.3|12444.3|12564.75|12444.75|12565.1|12445.1|12564.3|12444.3|10
1626255830000|2021-07-14 09:43:50|12564.65|12444.65|12563.68|12443.68|12564.65|12444.65|12563.68|12443.68|8
1626255840000|2021-07-14 09:44:00|12563.5|12443.5|12565.06|12445.06|12565.06|12445.06|12563.43|12443.43|10
1626255850000|2021-07-14 09:44:10|12564.97|12444.97|12565.39|12445.39|12565.39|12445.39|12564.54|12444.54|9
1626255860000|2021-07-14 09:44:20|12565.29|12445.29|12567.14|12447.14|12567.15|12447.15|12563.19|12443.19|10
1626255870000|2021-07-14 09:44:30|12567.95|12447.95|12568.59|12448.59|12568.59|12448.59|12567.95|12447.95|10
1626255880000|2021-07-14 09:44:40|12568.8|12448.8|12569.64|12449.64|12569.64|12449.64|12568.65|12448.65|10
1626255890000|2021-07-14 09:44:50|12569.29|12449.29|12567.46|12447.46|12569.29|12449.29|12567.46|12447.46|10
1626255900000|2021-07-14 09:45:00|12568.04|12448.04|12571.08|12451.08|12571.08|12451.08|12568.04|12448.04|10
1626255910000|2021-07-14 09:45:10|12571.12|12451.12|12573.28|12453.28|12573.28|12453.28|12571.12|12451.12|10
1626255920000|2021-07-14 09:45:20|12573.18|12453.18|12570.91|12450.91|12573.18|12453.18|12570.91|12450.91|10
1626255930000|2021-07-14 09:45:30|12570.05|12450.05|12560.14|12440.14|12570.05|12450.05|12560.14|12440.14|10
1626255940000|2021-07-14 09:45:40|12558.4|12438.4|12555.76|12435.76|12558.4|12438.4|12555.72|12435.72|10
1626255950000|2021-07-14 09:45:50|12555.6|12435.6|12554.3|12434.3|12555.6|12435.6|12554.22|12434.22|10
1626255960000|2021-07-14 09:46:00|12554.09|12434.09|12553.1|12433.1|12554.09|12434.09|12553.1|12433.1|10
1626255970000|2021-07-14 09:46:10|12552.07|12432.07|12550.53|12430.53|12552.24|12432.24|12550.53|12430.53|10
1626255980000|2021-07-14 09:46:20|12550.47|12430.47|12552.37|12432.37|12552.37|12432.37|12549.79|12429.79|10
1626255990000|2021-07-14 09:46:30|12552.72|12432.72|12552.63|12432.63|12552.87|12432.87|12552.1|12432.1|10
1626256000000|2021-07-14 09:46:40|12551.43|12431.43|12549.18|12429.18|12551.43|12431.43|12549.18|12429.18|9
1626256010000|2021-07-14 09:46:50|12549.07|12429.07|12549.12|12429.12|12549.27|12429.27|12548.81|12428.81|9
1626256020000|2021-07-14 09:47:00|12549.99|12429.99|12549.25|12429.25|12550.08|12430.08|12549.25|12429.25|9
1626256030000|2021-07-14 09:47:10|12549.07|12429.07|12547.16|12427.16|12549.07|12429.07|12547.16|12427.16|10
1626256040000|2021-07-14 09:47:20|12546.94|12426.94|12548.91|12428.91|12549.17|12429.17|12546.94|12426.94|10
1626256050000|2021-07-14 09:47:30|12548.84|12428.84|12548.5|12428.5|12549.27|12429.27|12548.38|12428.38|9
1626256060000|2021-07-14 09:47:40|12548.47|12428.47|12547.65|12427.65|12548.57|12428.57|12547.65|12427.65|9
1626256070000|2021-07-14 09:47:50|12547.48|12427.48|12543.21|12423.21|12547.67|12427.67|12543.21|12423.21|10
1626256080000|2021-07-14 09:48:00|12541.76|12421.76|12535.91|12415.91|12541.76|12421.76|12535.58|12415.58|10
1626256090000|2021-07-14 09:48:10|12535.79|12415.79|12537.43|12417.43|12537.44|12417.44|12535.73|12415.73|10
1626256100000|2021-07-14 09:48:20|12537.35|12417.35|12537.26|12417.26|12537.93|12417.93|12536.88|12416.88|10
1626256110000|2021-07-14 09:48:30|12536.52|12416.52|12537.53|12417.53|12537.67|12417.67|12536.52|12416.52|9
1626256120000|2021-07-14 09:48:40|12537.74|12417.74|12538.88|12418.88|12539.5|12419.5|12537.74|12417.74|10
1626256130000|2021-07-14 09:48:50|12538.15|12418.15|12536.09|12416.09|12538.15|12418.15|12535.8|12415.8|9
1626256140000|2021-07-14 09:49:00|12536.07|12416.07|12536.53|12416.53|12536.53|12416.53|12536.07|12416.07|8
1626256150000|2021-07-14 09:49:10|12536.75|12416.75|12537.58|12417.58|12537.61|12417.61|12536.53|12416.53|10
1626256160000|2021-07-14 09:49:20|12537.43|12417.43|12541.91|12421.91|12541.91|12421.91|12536.82|12416.82|10
1626256170000|2021-07-14 09:49:30|12541.75|12421.75|12542.69|12422.69|12542.75|12422.75|12541.75|12421.75|10
1626256180000|2021-07-14 09:49:40|12542.32|12422.32|12540.73|12420.73|12542.32|12422.32|12540.73|12420.73|10
1626256190000|2021-07-14 09:49:50|12540.72|12420.72|12542.05|12422.05|12542.05|12422.05|12540.63|12420.63|9
1626256200000|2021-07-14 09:50:00|12542.08|12422.08|12547.08|12427.08|12547.08|12427.08|12542.07|12422.07|10
1626256210000|2021-07-14 09:50:10|12547|12427|12546.66|12426.66|12547.17|12427.17|12546.5|12426.5|9
1626256220000|2021-07-14 09:50:20|12546.72|12426.72|12547.42|12427.42|12547.81|12427.81|12546.72|12426.72|10
1626256230000|2021-07-14 09:50:30|12547.44|12427.44|12547.73|12427.73|12547.73|12427.73|12546.67|12426.67|10
1626256240000|2021-07-14 09:50:40|12550.91|12430.91|12553.61|12433.61|12553.65|12433.65|12550.91|12430.91|10
1626256250000|2021-07-14 09:50:50|12554.76|12434.76|12555.82|12435.82|12555.82|12435.82|12554.69|12434.69|9
1626256260000|2021-07-14 09:51:00|12555.16|12435.16|12553.69|12433.69|12555.65|12435.65|12553.56|12433.56|9
1626256270000|2021-07-14 09:51:10|12553.47|12433.47|12552.29|12432.29|12554.81|12434.81|12552.29|12432.29|10
1626256280000|2021-07-14 09:51:20|12552.27|12432.27|12555.53|12435.53|12555.53|12435.53|12552.27|12432.27|10
1626256290000|2021-07-14 09:51:30|12555.67|12435.67|12555.57|12435.57|12555.67|12435.67|12555.22|12435.22|8
1626256300000|2021-07-14 09:51:40|12555.41|12435.41|12554.36|12434.36|12555.44|12435.44|12554.36|12434.36|10
1626256310000|2021-07-14 09:51:50|12553.89|12433.89|12551.82|12431.82|12553.89|12433.89|12551.82|12431.82|9
1626256320000|2021-07-14 09:52:00|12551.88|12431.88|12548.91|12428.91|12551.88|12431.88|12548.82|12428.82|10
1626256330000|2021-07-14 09:52:10|12548.56|12428.56|12548.32|12428.32|12548.73|12428.73|12548.32|12428.32|6
1626256340000|2021-07-14 09:52:20|12549.01|12429.01|12549|12429|12549.06|12429.06|12548.99|12428.99|6
1626256350000|2021-07-14 09:52:30|12548.98|12428.98|12548.84|12428.84|12549.22|12429.22|12548.66|12428.66|8
1626256360000|2021-07-14 09:52:40|12549.31|12429.31|12548.69|12428.69|12549.46|12429.46|12548.69|12428.69|10
1626256370000|2021-07-14 09:52:50|12548.52|12428.52|12548.45|12428.45|12548.89|12428.89|12548.26|12428.26|10
1626256380000|2021-07-14 09:53:00|12548.35|12428.35|12545.27|12425.27|12548.35|12428.35|12544.6|12424.6|9
1626256390000|2021-07-14 09:53:10|12545.28|12425.28|12545.2|12425.2|12545.28|12425.28|12544.92|12424.92|8
1626256400000|2021-07-14 09:53:20|12545.29|12425.29|12547.8|12427.8|12548.15|12428.15|12545.29|12425.29|10
1626256410000|2021-07-14 09:53:30|12547.52|12427.52|12547.33|12427.33|12547.66|12427.66|12547.01|12427.01|10
1626256420000|2021-07-14 09:53:40|12547.43|12427.43|12548.38|12428.38|12548.38|12428.38|12547.43|12427.43|10
1626256430000|2021-07-14 09:53:50|12548.35|12428.35|12545.59|12425.59|12548.35|12428.35|12545.59|12425.59|10
1626256440000|2021-07-14 09:54:00|12545.49|12425.49|12545.93|12425.93|12545.93|12425.93|12544.49|12424.49|9
1626256450000|2021-07-14 09:54:10|12546.3|12426.3|12546.01|12426.01|12546.44|12426.44|12545.45|12425.45|10
1626256460000|2021-07-14 09:54:20|12545.99|12425.99|12546.66|12426.66|12546.66|12426.66|12545.59|12425.59|10
1626256470000|2021-07-14 09:54:30|12546.53|12426.53|12547.53|12427.53|12547.69|12427.69|12546.51|12426.51|10
1626256480000|2021-07-14 09:54:40|12548.15|12428.15|12550.28|12430.28|12550.83|12430.83|12548.15|12428.15|9
1626256490000|2021-07-14 09:54:50|12550.3|12430.3|12553.82|12433.82|12553.82|12433.82|12549.46|12429.46|10
1626256500000|2021-07-14 09:55:00|12554.85|12434.85|12569.38|12449.38|12569.44|12449.44|12554.85|12434.85|9
1626256510000|2021-07-14 09:55:10|12572.85|12452.85|12590.91|12470.91|12590.91|12470.91|12572.85|12452.85|10
1626256520000|2021-07-14 09:55:20|12593.08|12473.08|12602.84|12482.84|12602.84|12482.84|12593.08|12473.08|10
1626256530000|2021-07-14 09:55:30|12603.69|12483.69|12606.26|12486.26|12607.23|12487.23|12603.69|12483.69|10
1626256540000|2021-07-14 09:55:40|12605.7|12485.7|12602.47|12482.47|12605.7|12485.7|12602.47|12482.47|10
1626256550000|2021-07-14 09:55:50|12603.09|12483.09|12601.65|12481.65|12603.09|12483.09|12601.54|12481.54|10
1626256560000|2021-07-14 09:56:00|12601.14|12481.14|12599.9|12479.9|12601.14|12481.14|12599.73|12479.73|10
1626256570000|2021-07-14 09:56:10|12600.06|12480.06|12596.07|12476.07|12600.06|12480.06|12596.07|12476.07|10
1626256580000|2021-07-14 09:56:20|12594.75|12474.75|12591.53|12471.53|12594.75|12474.75|12591.53|12471.53|10
1626256590000|2021-07-14 09:56:30|12590.84|12470.84|12589.37|12469.37|12590.84|12470.84|12589.37|12469.37|10
1626256600000|2021-07-14 09:56:40|12588.93|12468.93|12580.23|12460.23|12588.93|12468.93|12579.7|12459.7|10
1626256610000|2021-07-14 09:56:50|12578.5|12458.5|12577.14|12457.14|12578.5|12458.5|12577.12|12457.12|10
1626256620000|2021-07-14 09:57:00|12577.16|12457.16|12566.96|12446.96|12577.16|12457.16|12566.96|12446.96|10
1626256630000|2021-07-14 09:57:10|12565.76|12445.76|12560.14|12440.14|12565.76|12445.76|12560.14|12440.14|9
1626256640000|2021-07-14 09:57:20|12558.79|12438.79|12556.75|12436.75|12558.79|12438.79|12556.6|12436.6|10
1626256650000|2021-07-14 09:57:30|12556.79|12436.79|12556.02|12436.02|12557.04|12437.04|12556.02|12436.02|10
1626256660000|2021-07-14 09:57:40|12555.92|12435.92|12555.33|12435.33|12555.92|12435.92|12554.07|12434.07|10
1626256670000|2021-07-14 09:57:50|12555.8|12435.8|12556.47|12436.47|12556.97|12436.97|12555.79|12435.79|10
1626256680000|2021-07-14 09:58:00|12556.36|12436.36|12557.7|12437.7|12557.7|12437.7|12555.95|12435.95|10
1626256690000|2021-07-14 09:58:10|12558.09|12438.09|12558.62|12438.62|12559.32|12439.32|12558.09|12438.09|9
1626256700000|2021-07-14 09:58:20|12558.3|12438.3|12558.99|12438.99|12558.99|12438.99|12557.93|12437.93|9
1626256710000|2021-07-14 09:58:30|12559.19|12439.19|12563.47|12443.47|12563.47|12443.47|12559.19|12439.19|10
1626256720000|2021-07-14 09:58:40|12563.62|12443.62|12564.98|12444.98|12565.21|12445.21|12563.57|12443.57|10
1626256730000|2021-07-14 09:58:50|12565.11|12445.11|12565.46|12445.46|12565.62|12445.62|12564.67|12444.67|9
1626256740000|2021-07-14 09:59:00|12564.35|12444.35|12567.7|12447.7|12567.7|12447.7|12564.35|12444.35|9
1626256750000|2021-07-14 09:59:10|12567.97|12447.97|12570.98|12450.98|12570.98|12450.98|12567.97|12447.97|9
1626256760000|2021-07-14 09:59:20|12572.19|12452.19|12572.45|12452.45|12572.95|12452.95|12572.18|12452.18|10
1626256770000|2021-07-14 09:59:30|12572.17|12452.17|12571.4|12451.4|12572.17|12452.17|12571.39|12451.39|9
1626256780000|2021-07-14 09:59:40|12571.47|12451.47|12569|12449|12571.47|12451.47|12569|12449|9
1626256790000|2021-07-14 09:59:50|12569.82|12449.82|12569.35|12449.35|12570.2|12450.2|12569.04|12449.04|10
1626256800000|2021-07-14 10:00:00|12569.04|12449.04|12573.44|12453.44|12573.44|12453.44|12569.04|12449.04|10
1626256810000|2021-07-14 10:00:10|12573.72|12453.72|12572.13|12452.13|12574.97|12454.97|12572.13|12452.13|10
1626256820000|2021-07-14 10:00:20|12571.09|12451.09|12564.54|12444.54|12571.09|12451.09|12564.54|12444.54|10
1626256830000|2021-07-14 10:00:30|12564.22|12444.22|12560.86|12440.86|12564.22|12444.22|12560.72|12440.72|10
1626256840000|2021-07-14 10:00:40|12559.62|12439.62|12560.41|12440.41|12560.57|12440.57|12559.3|12439.3|10
1626256850000|2021-07-14 10:00:50|12560.09|12440.09|12561.07|12441.07|12561.12|12441.12|12560.09|12440.09|9
1626256860000|2021-07-14 10:01:00|12561.5|12441.5|12562.3|12442.3|12562.3|12442.3|12561.41|12441.41|10
1626256870000|2021-07-14 10:01:10|12562.1|12442.1|12562.94|12442.94|12563.21|12443.21|12562.1|12442.1|10
1626256880000|2021-07-14 10:01:20|12563.15|12443.15|12561.28|12441.28|12563.34|12443.34|12561.28|12441.28|10
1626256890000|2021-07-14 10:01:30|12561.11|12441.11|12559.62|12439.62|12561.11|12441.11|12559.31|12439.31|10
1626256900000|2021-07-14 10:01:40|12560.09|12440.09|12559.24|12439.24|12560.09|12440.09|12559.08|12439.08|10
1626256910000|2021-07-14 10:01:50|12559.22|12439.22|12558.57|12438.57|12559.22|12439.22|12557.65|12437.65|10
1626256920000|2021-07-14 10:02:00|12558.36|12438.36|12556.46|12436.46|12558.36|12438.36|12556.46|12436.46|9
1626256930000|2021-07-14 10:02:10|12556.1|12436.1|12554.6|12434.6|12556.1|12436.1|12554.6|12434.6|10
1626256940000|2021-07-14 10:02:20|12554.11|12434.11|12552.66|12432.66|12554.34|12434.34|12552.58|12432.58|9
1626256950000|2021-07-14 10:02:30|12552.55|12432.55|12552.23|12432.23|12552.57|12432.57|12552.23|12432.23|9
1626256960000|2021-07-14 10:02:40|12552.27|12432.27|12551.5|12431.5|12552.27|12432.27|12551.5|12431.5|6
1626256970000|2021-07-14 10:02:50|12551.55|12431.55|12555.74|12435.74|12555.74|12435.74|12551.55|12431.55|10
1626256980000|2021-07-14 10:03:00|12556.79|12436.79|12556.31|12436.31|12557.16|12437.16|12556.31|12436.31|10
1626256990000|2021-07-14 10:03:10|12556.11|12436.11|12556.25|12436.25|12556.63|12436.63|12555.35|12435.35|10
1626257000000|2021-07-14 10:03:20|12555.83|12435.83|12553.41|12433.41|12556.04|12436.04|12553.41|12433.41|10
1626257010000|2021-07-14 10:03:30|12552.52|12432.52|12550.09|12430.09|12552.52|12432.52|12550.09|12430.09|9
1626257020000|2021-07-14 10:03:40|12550.01|12430.01|12549.62|12429.62|12550.01|12430.01|12549.61|12429.61|8
1626257030000|2021-07-14 10:03:50|12549.44|12429.44|12546.89|12426.89|12550.18|12430.18|12546.89|12426.89|10
1626257040000|2021-07-14 10:04:00|12544.49|12424.49|12545.71|12425.71|12545.71|12425.71|12543.57|12423.57|10
1626257050000|2021-07-14 10:04:10|12546.07|12426.07|12546.43|12426.43|12546.43|12426.43|12545.77|12425.77|10
1626257060000|2021-07-14 10:04:20|12545.98|12425.98|12542.32|12422.32|12545.98|12425.98|12541.87|12421.87|10
1626257070000|2021-07-14 10:04:30|12542.35|12422.35|12541|12421|12542.75|12422.75|12541|12421|10
1626257080000|2021-07-14 10:04:40|12540.63|12420.63|12539.89|12419.89|12540.93|12420.93|12538.94|12418.94|10
1626257090000|2021-07-14 10:04:50|12540.77|12420.77|12543.12|12423.12|12543.12|12423.12|12540.77|12420.77|10
1626257100000|2021-07-14 10:05:00|12543.81|12423.81|12545.8|12425.8|12545.93|12425.93|12543.81|12423.81|10
1626257110000|2021-07-14 10:05:10|12545.96|12425.96|12552.33|12432.33|12552.33|12432.33|12545.96|12425.96|10
1626257120000|2021-07-14 10:05:20|12554.12|12434.12|12554.87|12434.87|12555.06|12435.06|12554.09|12434.09|10
1626257130000|2021-07-14 10:05:30|12556.16|12436.16|12561.46|12441.46|12561.46|12441.46|12556.16|12436.16|9
1626257140000|2021-07-14 10:05:40|12561.22|12441.22|12564.11|12444.11|12564.11|12444.11|12561.22|12441.22|10
1626257150000|2021-07-14 10:05:50|12564.25|12444.25|12564.77|12444.77|12564.77|12444.77|12563.92|12443.92|10
1626257160000|2021-07-14 10:06:00|12565.23|12445.23|12566.88|12446.88|12566.88|12446.88|12565.23|12445.23|10
1626257170000|2021-07-14 10:06:10|12567.05|12447.05|12566.6|12446.6|12567.17|12447.17|12566|12446|10
1626257180000|2021-07-14 10:06:20|12566|12446|12564.36|12444.36|12566|12446|12564.36|12444.36|10
1626257190000|2021-07-14 10:06:30|12564.3|12444.3|12564.24|12444.24|12564.3|12444.3|12563.09|12443.09|9
1626257200000|2021-07-14 10:06:40|12563.41|12443.41|12565.06|12445.06|12565.42|12445.42|12563.41|12443.41|10
1626257210000|2021-07-14 10:06:50|12565.03|12445.03|12567.58|12447.58|12567.58|12447.58|12565.03|12445.03|10
1626257220000|2021-07-14 10:07:00|12566.75|12446.75|12568.99|12448.99|12568.99|12448.99|12566.75|12446.75|9
1626257230000|2021-07-14 10:07:10|12569.41|12449.41|12571.66|12451.66|12571.66|12451.66|12569.41|12449.41|8
1626257240000|2021-07-14 10:07:20|12571.86|12451.86|12571.38|12451.38|12571.86|12451.86|12571.38|12451.38|9
1626257250000|2021-07-14 10:07:30|12571.49|12451.49|12571.13|12451.13|12571.49|12451.49|12571.12|12451.12|5
1626257260000|2021-07-14 10:07:40|12571.94|12451.94|12571.91|12451.91|12572.22|12452.22|12571.44|12451.44|9
1626257270000|2021-07-14 10:07:50|12571.96|12451.96|12572.16|12452.16|12572.41|12452.41|12571.96|12451.96|8
1626257280000|2021-07-14 10:08:00|12572.19|12452.19|12573.45|12453.45|12573.45|12453.45|12572.19|12452.19|10
1626257290000|2021-07-14 10:08:10|12573.58|12453.58|12581.33|12461.33|12581.34|12461.34|12573.58|12453.58|10
1626257300000|2021-07-14 10:08:20|12581.72|12461.72|12584|12464|12584|12464|12581.72|12461.72|10
1626257310000|2021-07-14 10:08:30|12584.46|12464.46|12584.89|12464.89|12585.03|12465.03|12583.88|12463.88|10
1626257320000|2021-07-14 10:08:40|12584.99|12464.99|12584.54|12464.54|12585.1|12465.1|12584.17|12464.17|9
1626257330000|2021-07-14 10:08:50|12584.52|12464.52|12582.5|12462.5|12584.52|12464.52|12582.5|12462.5|8
1626257340000|2021-07-14 10:09:00|12582.6|12462.6|12579.79|12459.79|12582.93|12462.93|12579.79|12459.79|10
1626257350000|2021-07-14 10:09:10|12579.71|12459.71|12577.23|12457.23|12580.07|12460.07|12577.23|12457.23|10
1626257360000|2021-07-14 10:09:20|12576.26|12456.26|12574.77|12454.77|12576.26|12456.26|12574.77|12454.77|10
1626257370000|2021-07-14 10:09:30|12574.76|12454.76|12574.37|12454.37|12574.76|12454.76|12573.55|12453.55|10
1626257380000|2021-07-14 10:09:40|12574.53|12454.53|12576.08|12456.08|12576.08|12456.08|12574.53|12454.53|8
1626257390000|2021-07-14 10:09:50|12576.97|12456.97|12578.6|12458.6|12578.6|12458.6|12576.97|12456.97|9
1626257400000|2021-07-14 10:10:00|12578.8|12458.8|12581.3|12461.3|12581.48|12461.48|12578.8|12458.8|10
1626257410000|2021-07-14 10:10:10|12581.36|12461.36|12583.14|12463.14|12583.18|12463.18|12580.68|12460.68|10
1626257420000|2021-07-14 10:10:20|12583.32|12463.32|12582.35|12462.35|12583.4|12463.4|12582.35|12462.35|9
1626257430000|2021-07-14 10:10:30|12582.52|12462.52|12580.42|12460.42|12582.52|12462.52|12580.42|12460.42|10
1626257440000|2021-07-14 10:10:40|12580.21|12460.21|12578.87|12458.87|12580.21|12460.21|12578.69|12458.69|10
1626257450000|2021-07-14 10:10:50|12579.05|12459.05|12580.43|12460.43|12580.43|12460.43|12578.73|12458.73|10
1626257460000|2021-07-14 10:11:00|12580.61|12460.61|12578.08|12458.08|12580.61|12460.61|12578.08|12458.08|10
1626257470000|2021-07-14 10:11:10|12577.95|12457.95|12578.42|12458.42|12579.4|12459.4|12577.95|12457.95|9
1626257480000|2021-07-14 10:11:20|12578.41|12458.41|12577.06|12457.06|12578.44|12458.44|12577.06|12457.06|10
1626257490000|2021-07-14 10:11:30|12577.05|12457.05|12577.6|12457.6|12577.6|12457.6|12577.05|12457.05|10
1626257500000|2021-07-14 10:11:40|12577.57|12457.57|12577.93|12457.93|12578.28|12458.28|12577.45|12457.45|10
1626257510000|2021-07-14 10:11:50|12578.31|12458.31|12580.26|12460.26|12580.26|12460.26|12578.31|12458.31|10
1626257520000|2021-07-14 10:12:00|12581.57|12461.57|12584.07|12464.07|12584.07|12464.07|12581.57|12461.57|10
1626257530000|2021-07-14 10:12:10|12584.16|12464.16|12585.08|12465.08|12585.08|12465.08|12584.03|12464.03|10
1626257540000|2021-07-14 10:12:20|12585.13|12465.13|12585.22|12465.22|12585.97|12465.97|12584.77|12464.77|9
1626257550000|2021-07-14 10:12:30|12584.71|12464.71|12585.38|12465.38|12585.49|12465.49|12584.57|12464.57|10
1626257560000|2021-07-14 10:12:40|12584.57|12464.57|12584.99|12464.99|12585.04|12465.04|12584.32|12464.32|10
1626257570000|2021-07-14 10:12:50|12585|12465|12585.34|12465.34|12585.38|12465.38|12584.66|12464.66|9
1626257580000|2021-07-14 10:13:00|12585.4|12465.4|12585.93|12465.93|12585.95|12465.95|12585.4|12465.4|10
1626257590000|2021-07-14 10:13:10|12585.97|12465.97|12586.65|12466.65|12586.65|12466.65|12585.1|12465.1|10
1626257600000|2021-07-14 10:13:20|12586.41|12466.41|12586.67|12466.67|12586.82|12466.82|12586.4|12466.4|9
1626257610000|2021-07-14 10:13:30|12586.73|12466.73|12586.85|12466.85|12586.85|12466.85|12585.94|12465.94|10
1626257620000|2021-07-14 10:13:40|12587.3|12467.3|12591.16|12471.16|12591.16|12471.16|12587.3|12467.3|10
1626257630000|2021-07-14 10:13:50|12591.38|12471.38|12591.77|12471.77|12591.77|12471.77|12591.02|12471.02|10
1626257640000|2021-07-14 10:14:00|12591.85|12471.85|12593.97|12473.97|12593.97|12473.97|12591.85|12471.85|10
1626257650000|2021-07-14 10:14:10|12593.98|12473.98|12593.95|12473.95|12594.61|12474.61|12593.91|12473.91|10
1626257660000|2021-07-14 10:14:20|12593.84|12473.84|12594.92|12474.92|12594.92|12474.92|12593.84|12473.84|10
1626257670000|2021-07-14 10:14:30|12595.1|12475.1|12594.71|12474.71|12595.35|12475.35|12594.71|12474.71|10
1626257680000|2021-07-14 10:14:40|12594.65|12474.65|12595.1|12475.1|12595.15|12475.15|12594.65|12474.65|8
1626257690000|2021-07-14 10:14:50|12595.06|12475.06|12594.72|12474.72|12595.06|12475.06|12594.19|12474.19|9
1626257700000|2021-07-14 10:15:00|12594.43|12474.43|12596.13|12476.13|12596.13|12476.13|12594.43|12474.43|10
1626257710000|2021-07-14 10:15:10|12596.37|12476.37|12598.36|12478.36|12598.36|12478.36|12596.37|12476.37|10
1626257720000|2021-07-14 10:15:20|12598.48|12478.48|12599.83|12479.83|12599.83|12479.83|12598.37|12478.37|10
1626257730000|2021-07-14 10:15:30|12599.95|12479.95|12600.4|12480.4|12601.14|12481.14|12599.82|12479.82|10
1626257740000|2021-07-14 10:15:40|12600.43|12480.43|12601.79|12481.79|12601.79|12481.79|12600.43|12480.43|10
1626257750000|2021-07-14 10:15:50|12602.7|12482.7|12607.2|12487.2|12607.2|12487.2|12602.7|12482.7|10
1626257760000|2021-07-14 10:16:00|12607.11|12487.11|12608.74|12488.74|12609.24|12489.24|12607.11|12487.11|10
1626257770000|2021-07-14 10:16:10|12608.88|12488.88|12612.98|12492.98|12612.98|12492.98|12608.88|12488.88|10
1626257780000|2021-07-14 10:16:20|12613.04|12493.04|12614.64|12494.64|12614.64|12494.64|12612.85|12492.85|10
1626257790000|2021-07-14 10:16:30|12614.63|12494.63|12615.23|12495.23|12615.32|12495.32|12614.61|12494.61|10
1626257800000|2021-07-14 10:16:40|12615.29|12495.29|12617.04|12497.04|12617.79|12497.79|12615.2|12495.2|8
1626257810000|2021-07-14 10:16:50|12616.9|12496.9|12616.99|12496.99|12617.94|12497.94|12616.9|12496.9|9
1626257820000|2021-07-14 10:17:00|12616.46|12496.46|12615.79|12495.79|12616.46|12496.46|12615.31|12495.31|10
1626257830000|2021-07-14 10:17:10|12615.73|12495.73|12616.9|12496.9|12616.9|12496.9|12615.73|12495.73|10
1626257840000|2021-07-14 10:17:20|12617.89|12497.89|12619.71|12499.71|12619.9|12499.9|12617.89|12497.89|9
1626257850000|2021-07-14 10:17:30|12619.8|12499.8|12620.88|12500.88|12620.88|12500.88|12618.89|12498.89|9
1626257860000|2021-07-14 10:17:40|12621.35|12501.35|12623.89|12503.89|12624.43|12504.43|12621.35|12501.35|10
1626257870000|2021-07-14 10:17:50|12624.05|12504.05|12625.1|12505.1|12625.1|12505.1|12623.62|12503.62|9
1626257880000|2021-07-14 10:18:00|12625.19|12505.19|12626.38|12506.38|12626.5|12506.5|12625.19|12505.19|10
1626257890000|2021-07-14 10:18:10|12626.35|12506.35|12629.32|12509.32|12629.32|12509.32|12626.35|12506.35|10
1626257900000|2021-07-14 10:18:20|12631.9|12511.9|12637.69|12517.69|12637.69|12517.69|12631.9|12511.9|10
1626257910000|2021-07-14 10:18:30|12638.56|12518.56|12648.07|12528.07|12648.07|12528.07|12638.56|12518.56|10
1626257920000|2021-07-14 10:18:40|12649.48|12529.48|12655.56|12535.56|12655.99|12535.99|12649.48|12529.48|8
1626257930000|2021-07-14 10:18:50|12655.66|12535.66|12658|12538|12658|12538|12655.17|12535.17|10
1626257940000|2021-07-14 10:19:00|12656.72|12536.72|12653.21|12533.21|12656.91|12536.91|12653.21|12533.21|10
1626257950000|2021-07-14 10:19:10|12653.48|12533.48|12653.77|12533.77|12654.07|12534.07|12651.34|12531.34|9
1626257960000|2021-07-14 10:19:20|12653.27|12533.27|12652.38|12532.38|12653.27|12533.27|12651.21|12531.21|10
1626257970000|2021-07-14 10:19:30|12652.78|12532.78|12652.74|12532.74|12652.78|12532.78|12650.49|12530.49|10
1626257980000|2021-07-14 10:19:40|12652.83|12532.83|12656.74|12536.74|12656.74|12536.74|12652.83|12532.83|10
1626257990000|2021-07-14 10:19:50|12656.42|12536.42|12657.46|12537.46|12658.3|12538.3|12656.42|12536.42|10
1626258000000|2021-07-14 10:20:00|12657.15|12537.15|12654.09|12534.09|12657.15|12537.15|12654.09|12534.09|10
1626258010000|2021-07-14 10:20:10|12653.96|12533.96|12654.05|12534.05|12655.14|12535.14|12653.77|12533.77|10
1626258020000|2021-07-14 10:20:20|12653.13|12533.13|12651.84|12531.84|12653.23|12533.23|12651.63|12531.63|10
1626258030000|2021-07-14 10:20:30|12651.98|12531.98|12650.99|12530.99|12651.98|12531.98|12650.99|12530.99|10
1626258040000|2021-07-14 10:20:40|12651.03|12531.03|12652.76|12532.76|12652.76|12532.76|12651.03|12531.03|10
1626258050000|2021-07-14 10:20:50|12652.78|12532.78|12654.03|12534.03|12654.53|12534.53|12652.78|12532.78|10
1626258060000|2021-07-14 10:21:00|12653.93|12533.93|12654.24|12534.24|12655.33|12535.33|12653.93|12533.93|10
1626258070000|2021-07-14 10:21:10|12654.64|12534.64|12653.05|12533.05|12654.68|12534.68|12652.81|12532.81|10
1626258080000|2021-07-14 10:21:20|12653.09|12533.09|12649.89|12529.89|12653.09|12533.09|12649.89|12529.89|10
1626258090000|2021-07-14 10:21:30|12649.83|12529.83|12651.14|12531.14|12651.22|12531.22|12649.83|12529.83|9
1626258100000|2021-07-14 10:21:40|12651.11|12531.11|12651.02|12531.02|12652.29|12532.29|12651.02|12531.02|9
1626258110000|2021-07-14 10:21:50|12651.2|12531.2|12649.91|12529.91|12651.2|12531.2|12649.82|12529.82|10
1626258120000|2021-07-14 10:22:00|12650|12530|12653.96|12533.96|12654.38|12534.38|12650|12530|9
1626258130000|2021-07-14 10:22:10|12653.76|12533.76|12653.37|12533.37|12653.87|12533.87|12652.77|12532.77|10
1626258140000|2021-07-14 10:22:20|12653.43|12533.43|12652.62|12532.62|12653.56|12533.56|12652.14|12532.14|9
1626258150000|2021-07-14 10:22:30|12652.35|12532.35|12652.84|12532.84|12653.22|12533.22|12652.3|12532.3|10
1626258160000|2021-07-14 10:22:40|12652.88|12532.88|12653.99|12533.99|12654.15|12534.15|12652.2|12532.2|10
1626258170000|2021-07-14 10:22:50|12654.14|12534.14|12654.9|12534.9|12654.9|12534.9|12653.06|12533.06|10
1626258180000|2021-07-14 10:23:00|12653.46|12533.46|12651.32|12531.32|12653.46|12533.46|12651.32|12531.32|10
1626258190000|2021-07-14 10:23:10|12651.25|12531.25|12648.25|12528.25|12651.25|12531.25|12648.21|12528.21|10
1626258200000|2021-07-14 10:23:20|12648.67|12528.67|12646.9|12526.9|12648.67|12528.67|12646.9|12526.9|9
1626258210000|2021-07-14 10:23:30|12646.73|12526.73|12644.99|12524.99|12646.73|12526.73|12644.99|12524.99|10
1626258220000|2021-07-14 10:23:40|12645.43|12525.43|12644.85|12524.85|12645.43|12525.43|12643.8|12523.8|9
1626258230000|2021-07-14 10:23:50|12645.31|12525.31|12647.25|12527.25|12647.29|12527.29|12645.31|12525.31|10
1626258240000|2021-07-14 10:24:00|12647.63|12527.63|12651.5|12531.5|12651.5|12531.5|12647.63|12527.63|10
1626258250000|2021-07-14 10:24:10|12652.41|12532.41|12654.82|12534.82|12654.82|12534.82|12652.41|12532.41|9
1626258260000|2021-07-14 10:24:20|12654.94|12534.94|12654.59|12534.59|12655.16|12535.16|12653.86|12533.86|9
1626258270000|2021-07-14 10:24:30|12654.24|12534.24|12655.8|12535.8|12655.85|12535.85|12654.18|12534.18|10
1626258280000|2021-07-14 10:24:40|12655.24|12535.24|12653.88|12533.88|12655.24|12535.24|12653.88|12533.88|9
1626258290000|2021-07-14 10:24:50|12653.79|12533.79|12653.74|12533.74|12653.86|12533.86|12653.62|12533.62|10
1626258300000|2021-07-14 10:25:00|12653.76|12533.76|12655.24|12535.24|12655.24|12535.24|12653.76|12533.76|7
1626258310000|2021-07-14 10:25:10|12655.1|12535.1|12655.52|12535.52|12655.77|12535.77|12655.1|12535.1|10
1626258320000|2021-07-14 10:25:20|12655.46|12535.46|12653|12533|12655.46|12535.46|12653|12533|10
1626258330000|2021-07-14 10:25:30|12653.45|12533.45|12651.97|12531.97|12653.62|12533.62|12651.7|12531.7|10
1626258340000|2021-07-14 10:25:40|12652.18|12532.18|12651.53|12531.53|12652.39|12532.39|12651.11|12531.11|10
1626258350000|2021-07-14 10:25:50|12651.17|12531.17|12653.33|12533.33|12653.79|12533.79|12650.97|12530.97|10
1626258360000|2021-07-14 10:26:00|12653.74|12533.74|12656.06|12536.06|12656.18|12536.18|12653.74|12533.74|10
1626258370000|2021-07-14 10:26:10|12656.58|12536.58|12661.59|12541.59|12661.59|12541.59|12656.58|12536.58|10
1626258380000|2021-07-14 10:26:20|12661.27|12541.27|12683.06|12563.06|12683.06|12563.06|12661.27|12541.27|10
1626258390000|2021-07-14 10:26:30|12684.53|12564.53|12699.66|12579.66|12699.66|12579.66|12684.53|12564.53|10
1626258400000|2021-07-14 10:26:40|12700.16|12580.16|12714.48|12594.48|12714.48|12594.48|12700.16|12580.16|10
1626258410000|2021-07-14 10:26:50|12713.17|12593.17|12708.34|12588.34|12713.17|12593.17|12708.27|12588.27|10
1626258420000|2021-07-14 10:27:00|12707.97|12587.97|12704.85|12584.85|12709.52|12589.52|12704.85|12584.85|10
1626258430000|2021-07-14 10:27:10|12703.48|12583.48|12698.4|12578.4|12703.48|12583.48|12698.4|12578.4|10
1626258440000|2021-07-14 10:27:20|12698.28|12578.28|12695.49|12575.49|12698.28|12578.28|12695.06|12575.06|10
1626258450000|2021-07-14 10:27:30|12695.27|12575.27|12697.01|12577.01|12697.74|12577.74|12695.27|12575.27|10
1626258460000|2021-07-14 10:27:40|12697.53|12577.53|12697.69|12577.69|12698.28|12578.28|12697.03|12577.03|10
1626258470000|2021-07-14 10:27:50|12697.37|12577.37|12697.49|12577.49|12697.6|12577.6|12695.66|12575.66|10
1626258480000|2021-07-14 10:28:00|12696.29|12576.29|12694.79|12574.79|12696.29|12576.29|12694.67|12574.67|10
1626258490000|2021-07-14 10:28:10|12695.24|12575.24|12694.55|12574.55|12696.86|12576.86|12694.55|12574.55|10
1626258500000|2021-07-14 10:28:20|12694.18|12574.18|12693.08|12573.08|12694.18|12574.18|12692.46|12572.46|10
1626258510000|2021-07-14 10:28:30|12693.03|12573.03|12691.23|12571.23|12693.07|12573.07|12690.54|12570.54|10
1626258520000|2021-07-14 10:28:40|12690.88|12570.88|12690.13|12570.13|12690.88|12570.88|12689.57|12569.57|10
1626258530000|2021-07-14 10:28:50|12689.92|12569.92|12690.3|12570.3|12690.32|12570.32|12689.78|12569.78|10
1626258540000|2021-07-14 10:29:00|12689.89|12569.89|12691.16|12571.16|12692.49|12572.49|12689.89|12569.89|10
1626258550000|2021-07-14 10:29:10|12690.73|12570.73|12690.87|12570.87|12690.87|12570.87|12690.26|12570.26|9
1626258560000|2021-07-14 10:29:20|12691.29|12571.29|12693.89|12573.89|12694.14|12574.14|12690.75|12570.75|10
1626258570000|2021-07-14 10:29:30|12694.82|12574.82|12701.47|12581.47|12701.47|12581.47|12694.82|12574.82|10
1626258580000|2021-07-14 10:29:40|12702.2|12582.2|12707.01|12587.01|12707.01|12587.01|12702.2|12582.2|10
1626258590000|2021-07-14 10:29:50|12706.41|12586.41|12705.5|12585.5|12706.83|12586.83|12705.5|12585.5|10
1626258600000|2021-07-14 10:30:00|12704.97|12584.97|12700.82|12580.82|12705.49|12585.49|12700.82|12580.82|10
1626258610000|2021-07-14 10:30:10|12700.79|12580.79|12699.68|12579.68|12700.79|12580.79|12699.3|12579.3|10
1626258620000|2021-07-14 10:30:20|12698.97|12578.97|12697.29|12577.29|12699.12|12579.12|12697.29|12577.29|10
1626258630000|2021-07-14 10:30:30|12697.86|12577.86|12695.59|12575.59|12697.86|12577.86|12695.57|12575.57|10
1626258640000|2021-07-14 10:30:40|12695.52|12575.52|12698.88|12578.88|12698.88|12578.88|12695.52|12575.52|10
1626258650000|2021-07-14 10:30:50|12699.67|12579.67|12703.85|12583.85|12703.85|12583.85|12699.67|12579.67|10
1626258660000|2021-07-14 10:31:00|12705.42|12585.42|12712.18|12592.18|12712.18|12592.18|12705.42|12585.42|10
1626258670000|2021-07-14 10:31:10|12711.91|12591.91|12708.55|12588.55|12711.91|12591.91|12708.55|12588.55|10
1626258680000|2021-07-14 10:31:20|12708.09|12588.09|12708.54|12588.54|12709.06|12589.06|12707.98|12587.98|10
1626258690000|2021-07-14 10:31:30|12709.25|12589.25|12709.05|12589.05|12710.53|12590.53|12709.05|12589.05|10
1626258700000|2021-07-14 10:31:40|12708.95|12588.95|12705.93|12585.93|12708.95|12588.95|12705.93|12585.93|10
1626258710000|2021-07-14 10:31:50|12706.07|12586.07|12704.14|12584.14|12706.43|12586.43|12703.7|12583.7|10
1626258720000|2021-07-14 10:32:00|12703.31|12583.31|12700.09|12580.09|12703.31|12583.31|12700.02|12580.02|10
1626258730000|2021-07-14 10:32:10|12699.61|12579.61|12697.25|12577.25|12699.61|12579.61|12697.1|12577.1|10
1626258740000|2021-07-14 10:32:20|12696.96|12576.96|12696.78|12576.78|12697.38|12577.38|12695.98|12575.98|10
1626258750000|2021-07-14 10:32:30|12696.76|12576.76|12693.05|12573.05|12696.76|12576.76|12693.05|12573.05|10
1626258760000|2021-07-14 10:32:40|12693.08|12573.08|12689.8|12569.8|12693.08|12573.08|12689.69|12569.69|10
1626258770000|2021-07-14 10:32:50|12689.81|12569.81|12688.6|12568.6|12689.91|12569.91|12688.6|12568.6|10
1626258780000|2021-07-14 10:33:00|12689.42|12569.42|12688.02|12568.02|12689.74|12569.74|12688.02|12568.02|10
1626258790000|2021-07-14 10:33:10|12688|12568|12688.52|12568.52|12688.52|12568.52|12687.3|12567.3|9
1626258800000|2021-07-14 10:33:20|12687.07|12567.07|12685.98|12565.98|12687.6|12567.6|12685.8|12565.8|10
1626258810000|2021-07-14 10:33:30|12685.48|12565.48|12683.94|12563.94|12685.48|12565.48|12683.94|12563.94|9
1626258820000|2021-07-14 10:33:40|12683.73|12563.73|12679.82|12559.82|12683.73|12563.73|12679.82|12559.82|10
1626258830000|2021-07-14 10:33:50|12678.87|12558.87|12675.01|12555.01|12678.87|12558.87|12675.01|12555.01|9
1626258840000|2021-07-14 10:34:00|12674.27|12554.27|12671.46|12551.46|12674.27|12554.27|12671.46|12551.46|10
1626258850000|2021-07-14 10:34:10|12671.77|12551.77|12663.62|12543.62|12671.77|12551.77|12663.62|12543.62|10
1626258860000|2021-07-14 10:34:20|12664.01|12544.01|12663.45|12543.45|12664.11|12544.11|12663.25|12543.25|10
1626258870000|2021-07-14 10:34:30|12662.58|12542.58|12661.46|12541.46|12663.25|12543.25|12661.46|12541.46|9
1626258880000|2021-07-14 10:34:40|12661.37|12541.37|12660.06|12540.06|12661.37|12541.37|12659.65|12539.65|10
1626258890000|2021-07-14 10:34:50|12659.78|12539.78|12660.77|12540.77|12660.77|12540.77|12659.78|12539.78|10
1626258900000|2021-07-14 10:35:00|12661.04|12541.04|12660.16|12540.16|12661.04|12541.04|12660.02|12540.02|10
1626258910000|2021-07-14 10:35:10|12660.31|12540.31|12661.4|12541.4|12661.71|12541.71|12660.31|12540.31|10
1626258920000|2021-07-14 10:35:20|12661.3|12541.3|12661.39|12541.39|12661.62|12541.62|12660.99|12540.99|10
1626258930000|2021-07-14 10:35:30|12661.31|12541.31|12662.91|12542.91|12662.92|12542.92|12660.66|12540.66|10
1626258940000|2021-07-14 10:35:40|12663.04|12543.04|12662.76|12542.76|12663.04|12543.04|12662.71|12542.71|9
1626258950000|2021-07-14 10:35:50|12662.55|12542.55|12660.3|12540.3|12662.55|12542.55|12660.3|12540.3|10
1626258960000|2021-07-14 10:36:00|12660.23|12540.23|12661.76|12541.76|12662.96|12542.96|12660|12540|9
1626258970000|2021-07-14 10:36:10|12661.78|12541.78|12661.86|12541.86|12661.94|12541.94|12661.27|12541.27|9
1626258980000|2021-07-14 10:36:20|12661.74|12541.74|12662.2|12542.2|12662.2|12542.2|12661.65|12541.65|10
1626258990000|2021-07-14 10:36:30|12662.09|12542.09|12661.73|12541.73|12662.09|12542.09|12661.23|12541.23|9
1626259000000|2021-07-14 10:36:40|12662.6|12542.6|12661.09|12541.09|12662.74|12542.74|12661.09|12541.09|10
1626259010000|2021-07-14 10:36:50|12661.22|12541.22|12659.57|12539.57|12661.22|12541.22|12659.57|12539.57|10
1626259020000|2021-07-14 10:37:00|12659.22|12539.22|12659.35|12539.35|12659.35|12539.35|12658.63|12538.63|9
1626259030000|2021-07-14 10:37:10|12659.28|12539.28|12661.44|12541.44|12661.45|12541.45|12659.24|12539.24|10
1626259040000|2021-07-14 10:37:20|12662.1|12542.1|12662.86|12542.86|12663.29|12543.29|12662.1|12542.1|10
1626259050000|2021-07-14 10:37:30|12662.85|12542.85|12660.8|12540.8|12662.94|12542.94|12660.76|12540.76|10
1626259060000|2021-07-14 10:37:40|12661.04|12541.04|12660.8|12540.8|12661.11|12541.11|12660.67|12540.67|9
1626259070000|2021-07-14 10:37:50|12660.5|12540.5|12661.44|12541.44|12661.45|12541.45|12660.5|12540.5|8
1626259080000|2021-07-14 10:38:00|12661.14|12541.14|12663.31|12543.31|12663.45|12543.45|12661.05|12541.05|10
1626259090000|2021-07-14 10:38:10|12663.32|12543.32|12665.07|12545.07|12665.07|12545.07|12663.05|12543.05|9
1626259100000|2021-07-14 10:38:20|12664.73|12544.73|12666.78|12546.78|12666.78|12546.78|12664.73|12544.73|10
1626259110000|2021-07-14 10:38:30|12666.91|12546.91|12670.06|12550.06|12670.15|12550.15|12666.91|12546.91|10
1626259120000|2021-07-14 10:38:40|12670.09|12550.09|12668.7|12548.7|12670.29|12550.29|12668.7|12548.7|10
1626259130000|2021-07-14 10:38:50|12668.62|12548.62|12665.54|12545.54|12668.62|12548.62|12665.54|12545.54|10
1626259140000|2021-07-14 10:39:00|12665.34|12545.34|12664.79|12544.79|12665.64|12545.64|12664.79|12544.79|10
1626259150000|2021-07-14 10:39:10|12664.7|12544.7|12664.02|12544.02|12665.21|12545.21|12664.02|12544.02|9
1626259160000|2021-07-14 10:39:20|12664|12544|12663.38|12543.38|12664.07|12544.07|12663.38|12543.38|8
1626259170000|2021-07-14 10:39:30|12663.48|12543.48|12662.51|12542.51|12663.5|12543.5|12662.38|12542.38|8
1626259180000|2021-07-14 10:39:40|12662.56|12542.56|12664.75|12544.75|12664.75|12544.75|12662.56|12542.56|9
1626259190000|2021-07-14 10:39:50|12664.81|12544.81|12664.49|12544.49|12664.99|12544.99|12663.86|12543.86|10
1626259200000|2021-07-14 10:40:00|12664.68|12544.68|12665.04|12545.04|12665.51|12545.51|12664.68|12544.68|9
1626259210000|2021-07-14 10:40:10|12664.83|12544.83|12664.89|12544.89|12665.01|12545.01|12664.83|12544.83|6
1626259220000|2021-07-14 10:40:20|12664.74|12544.74|12663.62|12543.62|12664.92|12544.92|12662.94|12542.94|9
1626259230000|2021-07-14 10:40:30|12663.4|12543.4|12663.2|12543.2|12664.22|12544.22|12663.19|12543.19|8
1626259240000|2021-07-14 10:40:40|12663.49|12543.49|12665.32|12545.32|12665.32|12545.32|12662.92|12542.92|9
1626259250000|2021-07-14 10:40:50|12665.29|12545.29|12666.1|12546.1|12666.1|12546.1|12665.29|12545.29|10
1626259260000|2021-07-14 10:41:00|12666.02|12546.02|12663.75|12543.75|12666.24|12546.24|12663.71|12543.71|10
1626259270000|2021-07-14 10:41:10|12664.05|12544.05|12661.12|12541.12|12664.05|12544.05|12660.91|12540.91|10
1626259280000|2021-07-14 10:41:20|12661.41|12541.41|12660.48|12540.48|12661.41|12541.41|12660.48|12540.48|10
1626259290000|2021-07-14 10:41:30|12660.56|12540.56|12659.83|12539.83|12660.56|12540.56|12659.83|12539.83|9
1626259300000|2021-07-14 10:41:40|12659.88|12539.88|12658.68|12538.68|12659.88|12539.88|12658.68|12538.68|10
1626259310000|2021-07-14 10:41:50|12658.88|12538.88|12658.65|12538.65|12658.89|12538.89|12658.65|12538.65|5
1626259320000|2021-07-14 10:42:00|12658.2|12538.2|12657.04|12537.04|12658.4|12538.4|12657.04|12537.04|10
1626259330000|2021-07-14 10:42:10|12656|12536|12655.62|12535.62|12657.36|12537.36|12655.62|12535.62|10
1626259340000|2021-07-14 10:42:20|12655.54|12535.54|12650.85|12530.85|12655.54|12535.54|12650.85|12530.85|10
1626259350000|2021-07-14 10:42:30|12650.37|12530.37|12648.7|12528.7|12650.37|12530.37|12648.7|12528.7|10
1626259360000|2021-07-14 10:42:40|12648.8|12528.8|12648.96|12528.96|12650.29|12530.29|12648.5|12528.5|9
1626259370000|2021-07-14 10:42:50|12647.88|12527.88|12647.74|12527.74|12648.34|12528.34|12647.74|12527.74|8
1626259380000|2021-07-14 10:43:00|12647.99|12527.99|12648.94|12528.94|12649.24|12529.24|12647.99|12527.99|10
1626259390000|2021-07-14 10:43:10|12648.18|12528.18|12646.95|12526.95|12648.18|12528.18|12646.6|12526.6|10
1626259400000|2021-07-14 10:43:20|12647.2|12527.2|12647.61|12527.61|12648.16|12528.16|12647.02|12527.02|9
1626259410000|2021-07-14 10:43:30|12647.6|12527.6|12647.16|12527.16|12647.78|12527.78|12647.16|12527.16|9
1626259420000|2021-07-14 10:43:40|12647.07|12527.07|12647.3|12527.3|12647.3|12527.3|12646.57|12526.57|10
1626259430000|2021-07-14 10:43:50|12647.16|12527.16|12649.05|12529.05|12649.05|12529.05|12647.16|12527.16|9
1626259440000|2021-07-14 10:44:00|12648.91|12528.91|12651.67|12531.67|12651.67|12531.67|12648.91|12528.91|10
1626259450000|2021-07-14 10:44:10|12652.13|12532.13|12653.39|12533.39|12653.5|12533.5|12652.13|12532.13|9
1626259460000|2021-07-14 10:44:20|12653.74|12533.74|12654.76|12534.76|12656.87|12536.87|12653.74|12533.74|10
1626259470000|2021-07-14 10:44:30|12654.48|12534.48|12653.73|12533.73|12654.64|12534.64|12653.73|12533.73|8
1626259480000|2021-07-14 10:44:40|12654.26|12534.26|12652.48|12532.48|12654.26|12534.26|12652.48|12532.48|9
1626259490000|2021-07-14 10:44:50|12652.61|12532.61|12650.73|12530.73|12652.61|12532.61|12650.73|12530.73|10
1626259500000|2021-07-14 10:45:00|12650.22|12530.22|12651.06|12531.06|12651.06|12531.06|12650.19|12530.19|9
1626259510000|2021-07-14 10:45:10|12651.2|12531.2|12650.6|12530.6|12651.97|12531.97|12650.6|12530.6|10
1626259520000|2021-07-14 10:45:20|12650.56|12530.56|12648.65|12528.65|12650.56|12530.56|12648.58|12528.58|10
1626259530000|2021-07-14 10:45:30|12648.44|12528.44|12646.67|12526.67|12648.44|12528.44|12646.5|12526.5|10
1626259540000|2021-07-14 10:45:40|12646.65|12526.65|12642.57|12522.57|12646.99|12526.99|12642.57|12522.57|10
1626259550000|2021-07-14 10:45:50|12642.26|12522.26|12641.76|12521.76|12642.83|12522.83|12641.68|12521.68|9
1626259560000|2021-07-14 10:46:00|12641.68|12521.68|12643.46|12523.46|12643.46|12523.46|12641.68|12521.68|9
1626259570000|2021-07-14 10:46:10|12643.49|12523.49|12643.04|12523.04|12644.18|12524.18|12643.04|12523.04|10
1626259580000|2021-07-14 10:46:20|12642.88|12522.88|12640.08|12520.08|12642.88|12522.88|12640.08|12520.08|10
1626259590000|2021-07-14 10:46:30|12638.94|12518.94|12636.82|12516.82|12638.94|12518.94|12636.82|12516.82|10
1626259600000|2021-07-14 10:46:40|12636.73|12516.73|12636.21|12516.21|12637.09|12517.09|12636.14|12516.14|10
1626259610000|2021-07-14 10:46:50|12636.9|12516.9|12637.11|12517.11|12638.04|12518.04|12636.9|12516.9|10
1626259620000|2021-07-14 10:47:00|12637.14|12517.14|12636.05|12516.05|12637.14|12517.14|12636.05|12516.05|10
1626259630000|2021-07-14 10:47:10|12636.03|12516.03|12635.02|12515.02|12636.03|12516.03|12634.74|12514.74|9
1626259640000|2021-07-14 10:47:20|12635.11|12515.11|12634.42|12514.42|12635.38|12515.38|12634.42|12514.42|10
1626259650000|2021-07-14 10:47:30|12634.45|12514.45|12633.63|12513.63|12634.45|12514.45|12633.59|12513.59|8
1626259660000|2021-07-14 10:47:40|12633.62|12513.62|12627.49|12507.49|12633.62|12513.62|12627.49|12507.49|9
1626259670000|2021-07-14 10:47:50|12626.88|12506.88|12625.49|12505.49|12627.29|12507.29|12624.55|12504.55|10
1626259680000|2021-07-14 10:48:00|12625.01|12505.01|12622.76|12502.76|12625.01|12505.01|12622.69|12502.69|10
1626259690000|2021-07-14 10:48:10|12622.19|12502.19|12622.9|12502.9|12622.9|12502.9|12621.89|12501.89|9
1626259700000|2021-07-14 10:48:20|12622.8|12502.8|12623.72|12503.72|12624.18|12504.18|12622.8|12502.8|10
1626259710000|2021-07-14 10:48:30|12623.63|12503.63|12622.65|12502.65|12623.65|12503.65|12622.65|12502.65|9
1626259720000|2021-07-14 10:48:40|12622.53|12502.53|12624.36|12504.36|12624.36|12504.36|12622.53|12502.53|8
1626259730000|2021-07-14 10:48:50|12624.37|12504.37|12621.36|12501.36|12624.5|12504.5|12621.36|12501.36|8
1626259740000|2021-07-14 10:49:00|12622.03|12502.03|12622.17|12502.17|12622.58|12502.58|12621.95|12501.95|10
1626259750000|2021-07-14 10:49:10|12622.22|12502.22|12621.38|12501.38|12622.81|12502.81|12621.2|12501.2|10
1626259760000|2021-07-14 10:49:20|12622.39|12502.39|12623.01|12503.01|12623.04|12503.04|12622.39|12502.39|9
1626259770000|2021-07-14 10:49:30|12622.96|12502.96|12622.84|12502.84|12623.17|12503.17|12622.84|12502.84|10
1626259780000|2021-07-14 10:49:40|12622.69|12502.69|12619.61|12499.61|12622.69|12502.69|12619.61|12499.61|9
1626259790000|2021-07-14 10:49:50|12618.77|12498.77|12615.43|12495.43|12619.23|12499.23|12615.43|12495.43|9
1626259800000|2021-07-14 10:50:00|12615.06|12495.06|12610.89|12490.89|12615.06|12495.06|12610.89|12490.89|10
1626259810000|2021-07-14 10:50:10|12610.69|12490.69|12611.47|12491.47|12612.03|12492.03|12610.54|12490.54|9
1626259820000|2021-07-14 10:50:20|12611.73|12491.73|12609.12|12489.12|12611.73|12491.73|12608.89|12488.89|10
1626259830000|2021-07-14 10:50:30|12609.18|12489.18|12611.55|12491.55|12612.31|12492.31|12609.18|12489.18|10
1626259840000|2021-07-14 10:50:40|12611.8|12491.8|12609.13|12489.13|12612.81|12492.81|12609.13|12489.13|10
1626259850000|2021-07-14 10:50:50|12608.99|12488.99|12607.94|12487.94|12608.99|12488.99|12607.78|12487.78|10
1626259860000|2021-07-14 10:51:00|12608.11|12488.11|12609.37|12489.37|12609.94|12489.94|12608.11|12488.11|10
1626259870000|2021-07-14 10:51:10|12608.99|12488.99|12610.58|12490.58|12610.58|12490.58|12608.99|12488.99|10
1626259880000|2021-07-14 10:51:20|12610.56|12490.56|12618.99|12498.99|12618.99|12498.99|12610.56|12490.56|10
1626259890000|2021-07-14 10:51:30|12619.22|12499.22|12627.62|12507.62|12627.62|12507.62|12619.22|12499.22|10
1626259900000|2021-07-14 10:51:40|12627.5|12507.5|12629.52|12509.52|12629.58|12509.58|12627.5|12507.5|10
1626259910000|2021-07-14 10:51:50|12629.56|12509.56|12628.91|12508.91|12629.59|12509.59|12628.81|12508.81|10
1626259920000|2021-07-14 10:52:00|12628.85|12508.85|12629.51|12509.51|12629.51|12509.51|12627.79|12507.79|6
1626259930000|2021-07-14 10:52:10|12629.54|12509.54|12627.73|12507.73|12629.54|12509.54|12627.53|12507.53|10
1626259940000|2021-07-14 10:52:20|12627.5|12507.5|12626.36|12506.36|12627.5|12507.5|12626.36|12506.36|10
1626259950000|2021-07-14 10:52:30|12627.6|12507.6|12628.03|12508.03|12628.64|12508.64|12627.34|12507.34|9
1626259960000|2021-07-14 10:52:40|12627.66|12507.66|12628.38|12508.38|12629.05|12509.05|12627.66|12507.66|8
1626259970000|2021-07-14 10:52:50|12628.26|12508.26|12628.1|12508.1|12628.26|12508.26|12627.09|12507.09|9
1626259980000|2021-07-14 10:53:00|12627.72|12507.72|12629.03|12509.03|12629.04|12509.04|12627.72|12507.72|9
1626259990000|2021-07-14 10:53:10|12629.06|12509.06|12632.14|12512.14|12632.14|12512.14|12629.03|12509.03|9
1626260000000|2021-07-14 10:53:20|12632.6|12512.6|12638.9|12518.9|12638.9|12518.9|12632.6|12512.6|10
1626260010000|2021-07-14 10:53:30|12638.72|12518.72|12643.05|12523.05|12643.05|12523.05|12638.26|12518.26|10
1626260020000|2021-07-14 10:53:40|12643.33|12523.33|12643.34|12523.34|12643.61|12523.61|12643.33|12523.33|9
1626260030000|2021-07-14 10:53:50|12643.29|12523.29|12643.18|12523.18|12643.76|12523.76|12642.5|12522.5|10
1626260040000|2021-07-14 10:54:00|12643.37|12523.37|12641.81|12521.81|12643.37|12523.37|12641.61|12521.61|10
1626260050000|2021-07-14 10:54:10|12640.64|12520.64|12639.38|12519.38|12640.64|12520.64|12639.38|12519.38|9
1626260060000|2021-07-14 10:54:20|12639|12519|12638.25|12518.25|12639|12519|12637.84|12517.84|10
1626260070000|2021-07-14 10:54:30|12638.5|12518.5|12639.98|12519.98|12640.09|12520.09|12638.5|12518.5|10
1626260080000|2021-07-14 10:54:40|12640.12|12520.12|12643.68|12523.68|12643.74|12523.74|12640.12|12520.12|10
1626260090000|2021-07-14 10:54:50|12643.63|12523.63|12643.26|12523.26|12643.63|12523.63|12642.94|12522.94|10
1626260100000|2021-07-14 10:55:00|12643.55|12523.55|12643.53|12523.53|12643.9|12523.9|12642.97|12522.97|10
1626260110000|2021-07-14 10:55:10|12643.55|12523.55|12641.77|12521.77|12643.63|12523.63|12641.77|12521.77|9
1626260120000|2021-07-14 10:55:20|12641.68|12521.68|12638.96|12518.96|12641.73|12521.73|12638.9|12518.9|9
1626260130000|2021-07-14 10:55:30|12637.46|12517.46|12634.34|12514.34|12637.46|12517.46|12633.6|12513.6|9
1626260140000|2021-07-14 10:55:40|12634.51|12514.51|12634.04|12514.04|12634.51|12514.51|12633.08|12513.08|10
1626260150000|2021-07-14 10:55:50|12634.22|12514.22|12634.31|12514.31|12634.82|12514.82|12634.02|12514.02|10
1626260160000|2021-07-14 10:56:00|12634.21|12514.21|12634.12|12514.12|12634.21|12514.21|12633.4|12513.4|10
1626260170000|2021-07-14 10:56:10|12634.14|12514.14|12634.16|12514.16|12634.88|12514.88|12633.98|12513.98|10
1626260180000|2021-07-14 10:56:20|12634.29|12514.29|12635.4|12515.4|12635.4|12515.4|12634.09|12514.09|10
1626260190000|2021-07-14 10:56:30|12636.04|12516.04|12637.95|12517.95|12637.95|12517.95|12636.04|12516.04|10
1626260200000|2021-07-14 10:56:40|12637.47|12517.47|12639.07|12519.07|12639.07|12519.07|12637.22|12517.22|10
1626260210000|2021-07-14 10:56:50|12639.21|12519.21|12638.67|12518.67|12639.36|12519.36|12638.67|12518.67|10
1626260220000|2021-07-14 10:57:00|12638.96|12518.96|12638.2|12518.2|12639.49|12519.49|12638.03|12518.03|10
1626260230000|2021-07-14 10:57:10|12637.06|12517.06|12634.44|12514.44|12637.06|12517.06|12634.07|12514.07|10
1626260240000|2021-07-14 10:57:20|12634.71|12514.71|12633.94|12513.94|12634.78|12514.78|12633.94|12513.94|10
1626260250000|2021-07-14 10:57:30|12632.82|12512.82|12632.22|12512.22|12633.51|12513.51|12632.22|12512.22|10
1626260260000|2021-07-14 10:57:40|12631.13|12511.13|12631.09|12511.09|12631.41|12511.41|12630.89|12510.89|10
1626260270000|2021-07-14 10:57:50|12631.18|12511.18|12628.94|12508.94|12631.18|12511.18|12628.71|12508.71|10
1626260280000|2021-07-14 10:58:00|12628.92|12508.92|12631.38|12511.38|12631.38|12511.38|12628.92|12508.92|10
1626260290000|2021-07-14 10:58:10|12631.47|12511.47|12633.05|12513.05|12633.05|12513.05|12631.47|12511.47|10
1626260300000|2021-07-14 10:58:20|12633.07|12513.07|12633.02|12513.02|12633.83|12513.83|12632.99|12512.99|10
1626260310000|2021-07-14 10:58:30|12632.56|12512.56|12632.84|12512.84|12633.82|12513.82|12632.56|12512.56|9
1626260320000|2021-07-14 10:58:40|12632.88|12512.88|12632.32|12512.32|12633.16|12513.16|12632.32|12512.32|9
1626260330000|2021-07-14 10:58:50|12632.31|12512.31|12633.01|12513.01|12633.01|12513.01|12630.99|12510.99|9
1626260340000|2021-07-14 10:59:00|12633.39|12513.39|12634.69|12514.69|12635.05|12515.05|12633.39|12513.39|10
1626260350000|2021-07-14 10:59:10|12634.05|12514.05|12634.79|12514.79|12634.79|12514.79|12633.82|12513.82|10
1626260360000|2021-07-14 10:59:20|12634.74|12514.74|12635.53|12515.53|12635.78|12515.78|12634.74|12514.74|9
1626260370000|2021-07-14 10:59:30|12635.47|12515.47|12634.73|12514.73|12635.47|12515.47|12634.73|12514.73|9
1626260380000|2021-07-14 10:59:40|12634.71|12514.71|12633.95|12513.95|12634.71|12514.71|12633.79|12513.79|10
1626260390000|2021-07-14 10:59:50|12633.76|12513.76|12633.55|12513.55|12634.02|12514.02|12633.55|12513.55|10
1626260400000|2021-07-14 11:00:00|12633.54|12513.54|12641.11|12521.11|12641.11|12521.11|12633.14|12513.14|10
1626260410000|2021-07-14 11:00:10|12643.17|12523.17|12648.95|12528.95|12648.95|12528.95|12643.17|12523.17|10
1626260420000|2021-07-14 11:00:20|12649.48|12529.48|12652.25|12532.25|12652.38|12532.38|12649.48|12529.48|9
1626260430000|2021-07-14 11:00:30|12652.41|12532.41|12650.76|12530.76|12652.41|12532.41|12650.76|12530.76|10
1626260440000|2021-07-14 11:00:40|12650.47|12530.47|12652.09|12532.09|12652.09|12532.09|12650.31|12530.31|10
1626260450000|2021-07-14 11:00:50|12651.97|12531.97|12651.4|12531.4|12652.23|12532.23|12651.03|12531.03|10
1626260460000|2021-07-14 11:01:00|12651.33|12531.33|12653.33|12533.33|12653.33|12533.33|12651.33|12531.33|10
1626260470000|2021-07-14 11:01:10|12654.2|12534.2|12661.02|12541.02|12661.02|12541.02|12654.2|12534.2|9
1626260480000|2021-07-14 11:01:20|12661.21|12541.21|12664.07|12544.07|12664.84|12544.84|12661.21|12541.21|10
1626260490000|2021-07-14 11:01:30|12664.94|12544.94|12664.4|12544.4|12664.94|12544.94|12663.85|12543.85|10
1626260500000|2021-07-14 11:01:40|12663.87|12543.87|12665.94|12545.94|12666.07|12546.07|12663.8|12543.8|9
1626260510000|2021-07-14 11:01:50|12665.68|12545.68|12666.16|12546.16|12666.6|12546.6|12665.38|12545.38|10
1626260520000|2021-07-14 11:02:00|12666.33|12546.33|12668.45|12548.45|12668.78|12548.78|12666.33|12546.33|10
1626260530000|2021-07-14 11:02:10|12669.64|12549.64|12671|12551|12671|12551|12668.97|12548.97|10
1626260540000|2021-07-14 11:02:20|12670.95|12550.95|12671.24|12551.24|12671.79|12551.79|12670.95|12550.95|10
1626260550000|2021-07-14 11:02:30|12671.46|12551.46|12672.33|12552.33|12672.36|12552.36|12670.63|12550.63|10
1626260560000|2021-07-14 11:02:40|12672.1|12552.1|12671.07|12551.07|12672.4|12552.4|12671.07|12551.07|9
1626260570000|2021-07-14 11:02:50|12671.02|12551.02|12672.9|12552.9|12672.9|12552.9|12670.45|12550.45|10
1626260580000|2021-07-14 11:03:00|12672.93|12552.93|12675.26|12555.26|12675.26|12555.26|12672.46|12552.46|10
1626260590000|2021-07-14 11:03:10|12675.28|12555.28|12674.82|12554.82|12675.28|12555.28|12674.64|12554.64|10
1626260600000|2021-07-14 11:03:20|12673.67|12553.67|12672.08|12552.08|12673.67|12553.67|12671.34|12551.34|10
1626260610000|2021-07-14 11:03:30|12672.17|12552.17|12671.44|12551.44|12672.17|12552.17|12670.71|12550.71|9
1626260620000|2021-07-14 11:03:40|12671.31|12551.31|12671.03|12551.03|12671.31|12551.31|12670.86|12550.86|9
1626260630000|2021-07-14 11:03:50|12670.95|12550.95|12670.63|12550.63|12671.05|12551.05|12670.63|12550.63|10
1626260640000|2021-07-14 11:04:00|12671.06|12551.06|12668.42|12548.42|12671.06|12551.06|12668.42|12548.42|10
1626260650000|2021-07-14 11:04:10|12668.15|12548.15|12667.8|12547.8|12668.15|12548.15|12667.15|12547.15|10
1626260660000|2021-07-14 11:04:20|12667.91|12547.91|12670.13|12550.13|12670.13|12550.13|12667.91|12547.91|9
1626260670000|2021-07-14 11:04:30|12670.98|12550.98|12669.61|12549.61|12670.98|12550.98|12668.99|12548.99|9
1626260680000|2021-07-14 11:04:40|12670.46|12550.46|12670.34|12550.34|12670.55|12550.55|12669.34|12549.34|10
1626260690000|2021-07-14 11:04:50|12670.31|12550.31|12671.14|12551.14|12671.42|12551.42|12670.31|12550.31|9
1626260700000|2021-07-14 11:05:00|12671.19|12551.19|12673.67|12553.67|12673.67|12553.67|12671.19|12551.19|10
1626260710000|2021-07-14 11:05:10|12673.85|12553.85|12674.71|12554.71|12674.72|12554.72|12673.85|12553.85|8
1626260720000|2021-07-14 11:05:20|12674.54|12554.54|12673.4|12553.4|12674.54|12554.54|12673.13|12553.13|10
1626260730000|2021-07-14 11:05:30|12673.35|12553.35|12674.1|12554.1|12674.69|12554.69|12673.35|12553.35|10
1626260740000|2021-07-14 11:05:40|12674.4|12554.4|12676.39|12556.39|12676.44|12556.44|12674.4|12554.4|9
1626260750000|2021-07-14 11:05:50|12677.41|12557.41|12677.92|12557.92|12678.49|12558.49|12677.37|12557.37|10
1626260760000|2021-07-14 11:06:00|12677.12|12557.12|12674.02|12554.02|12677.12|12557.12|12674.02|12554.02|10
1626260770000|2021-07-14 11:06:10|12673.95|12553.95|12672.54|12552.54|12673.95|12553.95|12672.5|12552.5|10
1626260780000|2021-07-14 11:06:20|12672.28|12552.28|12671.92|12551.92|12672.28|12552.28|12671.64|12551.64|10
1626260790000|2021-07-14 11:06:30|12671.91|12551.91|12670.9|12550.9|12672.72|12552.72|12670.34|12550.34|10
1626260800000|2021-07-14 11:06:40|12670.88|12550.88|12670.31|12550.31|12670.88|12550.88|12670.21|12550.21|10
1626260810000|2021-07-14 11:06:50|12670.14|12550.14|12668.61|12548.61|12670.14|12550.14|12668.61|12548.61|9
1626260820000|2021-07-14 11:07:00|12668.59|12548.59|12667.32|12547.32|12668.59|12548.59|12666.89|12546.89|10
1626260830000|2021-07-14 11:07:10|12667.31|12547.31|12667.25|12547.25|12667.33|12547.33|12667.14|12547.14|7
1626260840000|2021-07-14 11:07:20|12667.11|12547.11|12666.21|12546.21|12667.21|12547.21|12666.21|12546.21|9
1626260850000|2021-07-14 11:07:30|12666.1|12546.1|12665.43|12545.43|12666.36|12546.36|12665.33|12545.33|9
1626260860000|2021-07-14 11:07:40|12665|12545|12664.51|12544.51|12665|12545|12663.99|12543.99|10
1626260870000|2021-07-14 11:07:50|12664.44|12544.44|12662.2|12542.2|12664.44|12544.44|12662.2|12542.2|10
1626260880000|2021-07-14 11:08:00|12662.27|12542.27|12662.6|12542.6|12662.86|12542.86|12661.43|12541.43|9
1626260890000|2021-07-14 11:08:10|12662.61|12542.61|12661.99|12541.99|12662.64|12542.64|12661.81|12541.81|10
1626260900000|2021-07-14 11:08:20|12661.97|12541.97|12662.86|12542.86|12662.86|12542.86|12661.26|12541.26|9
1626260910000|2021-07-14 11:08:30|12663.97|12543.97|12666|12546|12666.37|12546.37|12663.97|12543.97|10
1626260920000|2021-07-14 11:08:40|12666.31|12546.31|12667.21|12547.21|12667.62|12547.62|12666.31|12546.31|10
1626260930000|2021-07-14 11:08:50|12667.44|12547.44|12667.22|12547.22|12667.47|12547.47|12666.56|12546.56|10
1626260940000|2021-07-14 11:09:00|12666.75|12546.75|12670.34|12550.34|12670.34|12550.34|12666.75|12546.75|10
1626260950000|2021-07-14 11:09:10|12670.69|12550.69|12673.23|12553.23|12673.23|12553.23|12670.69|12550.69|9
1626260960000|2021-07-14 11:09:20|12673.22|12553.22|12674.11|12554.11|12674.75|12554.75|12673.22|12553.22|8
1626260970000|2021-07-14 11:09:30|12674.27|12554.27|12672.97|12552.97|12675.11|12555.11|12672.97|12552.97|10
1626260980000|2021-07-14 11:09:40|12673.35|12553.35|12671.37|12551.37|12673.35|12553.35|12671.37|12551.37|9
1626260990000|2021-07-14 11:09:50|12672.1|12552.1|12665.55|12545.55|12672.1|12552.1|12665.55|12545.55|10
1626261000000|2021-07-14 11:10:00|12664.93|12544.93|12664.83|12544.83|12665.02|12545.02|12664.6|12544.6|10
1626261010000|2021-07-14 11:10:10|12665.35|12545.35|12668.49|12548.49|12668.49|12548.49|12665.35|12545.35|10
1626261020000|2021-07-14 11:10:20|12668.68|12548.68|12665.68|12545.68|12668.68|12548.68|12665.68|12545.68|10
1626261030000|2021-07-14 11:10:30|12665.33|12545.33|12665.3|12545.3|12665.39|12545.39|12664.78|12544.78|10
1626261040000|2021-07-14 11:10:40|12665.32|12545.32|12665.53|12545.53|12666.88|12546.88|12665.32|12545.32|10
1626261050000|2021-07-14 11:10:50|12665.41|12545.41|12665.53|12545.53|12665.57|12545.57|12664.56|12544.56|9
1626261060000|2021-07-14 11:11:00|12665.85|12545.85|12664.73|12544.73|12665.85|12545.85|12664.46|12544.46|10
1626261070000|2021-07-14 11:11:10|12664.8|12544.8|12664.97|12544.97|12665.01|12545.01|12664.59|12544.59|9
1626261080000|2021-07-14 11:11:20|12665.1|12545.1|12665.85|12545.85|12665.86|12545.86|12665.04|12545.04|10
1626261090000|2021-07-14 11:11:30|12665.19|12545.19|12665.45|12545.45|12665.45|12545.45|12665.09|12545.09|8
1626261100000|2021-07-14 11:11:40|12665.7|12545.7|12665.42|12545.42|12665.7|12545.7|12664.69|12544.69|8
1626261110000|2021-07-14 11:11:50|12665.08|12545.08|12667.2|12547.2|12667.2|12547.2|12665.08|12545.08|10
1626261120000|2021-07-14 11:12:00|12667.33|12547.33|12665.58|12545.58|12667.61|12547.61|12665.58|12545.58|10
1626261130000|2021-07-14 11:12:10|12665.28|12545.28|12665.48|12545.48|12665.48|12545.48|12664.06|12544.06|10
1626261140000|2021-07-14 11:12:20|12665.4|12545.4|12666.81|12546.81|12666.81|12546.81|12665.4|12545.4|9
1626261150000|2021-07-14 11:12:30|12666.95|12546.95|12667.96|12547.96|12668.59|12548.59|12666.95|12546.95|10
1626261160000|2021-07-14 11:12:40|12668.91|12548.91|12669.55|12549.55|12670.2|12550.2|12668.91|12548.91|7
1626261170000|2021-07-14 11:12:50|12669.77|12549.77|12669.87|12549.87|12670.84|12550.84|12669.77|12549.77|10
1626261180000|2021-07-14 11:13:00|12669.53|12549.53|12670.26|12550.26|12670.8|12550.8|12669.35|12549.35|10
1626261190000|2021-07-14 11:13:10|12670.16|12550.16|12671.26|12551.26|12671.26|12551.26|12669.92|12549.92|10
1626261200000|2021-07-14 11:13:20|12672.03|12552.03|12673.81|12553.81|12674.71|12554.71|12672.03|12552.03|10
1626261210000|2021-07-14 11:13:30|12673.94|12553.94|12674.92|12554.92|12675.45|12555.45|12673.94|12553.94|9
1626261220000|2021-07-14 11:13:40|12674.94|12554.94|12675.91|12555.91|12676.15|12556.15|12674.94|12554.94|7
1626261230000|2021-07-14 11:13:50|12675.77|12555.77|12675.86|12555.86|12676.08|12556.08|12675.14|12555.14|10
1626261240000|2021-07-14 11:14:00|12675.83|12555.83|12675.56|12555.56|12676.64|12556.64|12675.52|12555.52|10
1626261250000|2021-07-14 11:14:10|12675.26|12555.26|12673.53|12553.53|12675.26|12555.26|12673.53|12553.53|10
1626261260000|2021-07-14 11:14:20|12673.41|12553.41|12673.42|12553.42|12673.51|12553.51|12673.21|12553.21|8
1626261270000|2021-07-14 11:14:30|12673.09|12553.09|12673.38|12553.38|12673.43|12553.43|12673.08|12553.08|9
1626261280000|2021-07-14 11:14:40|12673.17|12553.17|12673.21|12553.21|12673.33|12553.33|12673.03|12553.03|7
1626261290000|2021-07-14 11:14:50|12673.09|12553.09|12673.02|12553.02|12673.31|12553.31|12672.66|12552.66|9
1626261300000|2021-07-14 11:15:00|12673.29|12553.29|12673.65|12553.65|12673.65|12553.65|12673.25|12553.25|10
1626261310000|2021-07-14 11:15:10|12673.82|12553.82|12675.33|12555.33|12675.4|12555.4|12673.82|12553.82|9
1626261320000|2021-07-14 11:15:20|12675.34|12555.34|12675.6|12555.6|12675.73|12555.73|12675.34|12555.34|9
1626261330000|2021-07-14 11:15:30|12676.42|12556.42|12676.89|12556.89|12677.87|12557.87|12676.42|12556.42|9
1626261340000|2021-07-14 11:15:40|12676.73|12556.73|12675.96|12555.96|12676.73|12556.73|12675.55|12555.55|9
1626261350000|2021-07-14 11:15:50|12676.13|12556.13|12674.1|12554.1|12676.13|12556.13|12674.1|12554.1|10
1626261360000|2021-07-14 11:16:00|12674.19|12554.19|12669.68|12549.68|12674.19|12554.19|12669.68|12549.68|10
1626261370000|2021-07-14 11:16:10|12669.76|12549.76|12666.08|12546.08|12669.76|12549.76|12666.08|12546.08|9
1626261380000|2021-07-14 11:16:20|12665.85|12545.85|12664.78|12544.78|12665.85|12545.85|12664.58|12544.58|10
1626261390000|2021-07-14 11:16:30|12664.58|12544.58|12663.73|12543.73|12664.58|12544.58|12662.49|12542.49|9
1626261400000|2021-07-14 11:16:40|12664.26|12544.26|12663.55|12543.55|12664.26|12544.26|12663.55|12543.55|10
1626261410000|2021-07-14 11:16:50|12663.71|12543.71|12665.44|12545.44|12665.58|12545.58|12663.71|12543.71|10
1626261420000|2021-07-14 11:17:00|12665.51|12545.51|12666.32|12546.32|12666.32|12546.32|12665.51|12545.51|9
1626261430000|2021-07-14 11:17:10|12666.45|12546.45|12669.24|12549.24|12669.24|12549.24|12666.45|12546.45|10
1626261440000|2021-07-14 11:17:20|12669.19|12549.19|12671.09|12551.09|12671.44|12551.44|12669.19|12549.19|10
1626261450000|2021-07-14 11:17:30|12670.9|12550.9|12670.72|12550.72|12671.34|12551.34|12670.52|12550.52|9
1626261460000|2021-07-14 11:17:40|12671.01|12551.01|12673.64|12553.64|12673.64|12553.64|12671.01|12551.01|9
1626261470000|2021-07-14 11:17:50|12674.27|12554.27|12680.51|12560.51|12680.75|12560.75|12674.27|12554.27|10
1626261480000|2021-07-14 11:18:00|12681.86|12561.86|12680.35|12560.35|12681.86|12561.86|12679.79|12559.79|10
1626261490000|2021-07-14 11:18:10|12679.44|12559.44|12677.48|12557.48|12679.7|12559.7|12677.48|12557.48|9
1626261500000|2021-07-14 11:18:20|12677.05|12557.05|12676.26|12556.26|12677.05|12557.05|12675.68|12555.68|9
1626261510000|2021-07-14 11:18:30|12676.25|12556.25|12675.79|12555.79|12676.52|12556.52|12675.45|12555.45|10
1626261520000|2021-07-14 11:18:40|12676.02|12556.02|12674.7|12554.7|12676.02|12556.02|12674.7|12554.7|8
1626261530000|2021-07-14 11:18:50|12674.32|12554.32|12673.92|12553.92|12674.93|12554.93|12673.92|12553.92|8
1626261540000|2021-07-14 11:19:00|12674.5|12554.5|12673.02|12553.02|12675.28|12555.28|12673.02|12553.02|9
1626261550000|2021-07-14 11:19:10|12673.14|12553.14|12673.63|12553.63|12673.68|12553.68|12672.92|12552.92|10
1626261560000|2021-07-14 11:19:20|12673.55|12553.55|12669.6|12549.6|12673.55|12553.55|12669.6|12549.6|10
1626261570000|2021-07-14 11:19:30|12669.55|12549.55|12669.29|12549.29|12669.62|12549.62|12668.99|12548.99|10
1626261580000|2021-07-14 11:19:40|12669.23|12549.23|12669.07|12549.07|12669.4|12549.4|12668.98|12548.98|9
1626261590000|2021-07-14 11:19:50|12669.34|12549.34|12669.97|12549.97|12669.97|12549.97|12669.28|12549.28|10
1626261600000|2021-07-14 11:20:00|12670|12550|12670.28|12550.28|12670.28|12550.28|12669.97|12549.97|8
1626261610000|2021-07-14 11:20:10|12670.37|12550.37|12667.9|12547.9|12671.22|12551.22|12667.9|12547.9|9
1626261620000|2021-07-14 11:20:20|12667.13|12547.13|12665.08|12545.08|12667.13|12547.13|12665.08|12545.08|9
1626261630000|2021-07-14 11:20:30|12665.17|12545.17|12662.99|12542.99|12665.17|12545.17|12662.89|12542.89|9
1626261640000|2021-07-14 11:20:40|12662.42|12542.42|12660.95|12540.95|12662.42|12542.42|12660.95|12540.95|8
1626261650000|2021-07-14 11:20:50|12661.04|12541.04|12659.64|12539.64|12661.04|12541.04|12659.51|12539.51|8
1626261660000|2021-07-14 11:21:00|12659.07|12539.07|12657.8|12537.8|12659.07|12539.07|12657.8|12537.8|9
1626261670000|2021-07-14 11:21:10|12657.74|12537.74|12655.08|12535.08|12657.74|12537.74|12655.08|12535.08|9
1626261680000|2021-07-14 11:21:20|12654.76|12534.76|12654.26|12534.26|12655.05|12535.05|12654.26|12534.26|10
1626261690000|2021-07-14 11:21:30|12654.42|12534.42|12654.51|12534.51|12654.86|12534.86|12654.14|12534.14|10
1626261700000|2021-07-14 11:21:40|12655.02|12535.02|12654.5|12534.5|12655.31|12535.31|12654.29|12534.29|10
1626261710000|2021-07-14 11:21:50|12654.09|12534.09|12650.75|12530.75|12654.09|12534.09|12650.75|12530.75|10
1626261720000|2021-07-14 11:22:00|12650.66|12530.66|12650.04|12530.04|12651.39|12531.39|12650.04|12530.04|10
1626261730000|2021-07-14 11:22:10|12648.75|12528.75|12649.36|12529.36|12649.51|12529.51|12648.31|12528.31|9
1626261740000|2021-07-14 11:22:20|12649.42|12529.42|12648.08|12528.08|12649.45|12529.45|12647.22|12527.22|10
1626261750000|2021-07-14 11:22:30|12647.69|12527.69|12646|12526|12647.69|12527.69|12646|12526|10
1626261760000|2021-07-14 11:22:40|12644.65|12524.65|12642.06|12522.06|12644.86|12524.86|12642.05|12522.05|10
1626261770000|2021-07-14 11:22:50|12642.86|12522.86|12641.56|12521.56|12642.86|12522.86|12641.47|12521.47|9
1626261780000|2021-07-14 11:23:00|12641.58|12521.58|12642.67|12522.67|12642.67|12522.67|12641.56|12521.56|7
1626261790000|2021-07-14 11:23:10|12641.45|12521.45|12641.22|12521.22|12641.45|12521.45|12641.15|12521.15|10
1626261800000|2021-07-14 11:23:20|12641.09|12521.09|12639.77|12519.77|12641.09|12521.09|12639.77|12519.77|10
1626261810000|2021-07-14 11:23:30|12639.59|12519.59|12642.1|12522.1|12642.1|12522.1|12639.48|12519.48|9
1626261820000|2021-07-14 11:23:40|12643.04|12523.04|12642.97|12522.97|12643.56|12523.56|12642.8|12522.8|9
1626261830000|2021-07-14 11:23:50|12642.66|12522.66|12643.29|12523.29|12643.29|12523.29|12642.26|12522.26|9
1626261840000|2021-07-14 11:24:00|12643.42|12523.42|12643.85|12523.85|12644.05|12524.05|12643.42|12523.42|8
1626261850000|2021-07-14 11:24:10|12643.68|12523.68|12643.5|12523.5|12644.33|12524.33|12643.43|12523.43|9
1626261860000|2021-07-14 11:24:20|12644.53|12524.53|12645.47|12525.47|12645.54|12525.54|12643.77|12523.77|9
1626261870000|2021-07-14 11:24:30|12645.44|12525.44|12647.72|12527.72|12647.72|12527.72|12645.22|12525.22|9
1626261880000|2021-07-14 11:24:40|12647.81|12527.81|12649.85|12529.85|12649.93|12529.93|12647.81|12527.81|10
1626261890000|2021-07-14 11:24:50|12650.26|12530.26|12648.58|12528.58|12650.26|12530.26|12648.58|12528.58|10
1626261900000|2021-07-14 11:25:00|12648.49|12528.49|12650.11|12530.11|12650.11|12530.11|12648.46|12528.46|10
1626261910000|2021-07-14 11:25:10|12650.68|12530.68|12651.5|12531.5|12651.81|12531.81|12650.59|12530.59|10
1626261920000|2021-07-14 11:25:20|12651.41|12531.41|12653.55|12533.55|12653.73|12533.73|12651.41|12531.41|9
1626261930000|2021-07-14 11:25:30|12653.43|12533.43|12651.82|12531.82|12653.43|12533.43|12651.7|12531.7|10
1626261940000|2021-07-14 11:25:40|12651.99|12531.99|12657.39|12537.39|12657.39|12537.39|12651.99|12531.99|10
1626261950000|2021-07-14 11:25:50|12658.18|12538.18|12659.01|12539.01|12659.85|12539.85|12658.18|12538.18|10
1626261960000|2021-07-14 11:26:00|12658.97|12538.97|12659.29|12539.29|12659.29|12539.29|12658.52|12538.52|10
1626261970000|2021-07-14 11:26:10|12659.18|12539.18|12660.3|12540.3|12660.3|12540.3|12659.18|12539.18|8
1626261980000|2021-07-14 11:26:20|12660.45|12540.45|12658.41|12538.41|12660.58|12540.58|12658.41|12538.41|9
1626261990000|2021-07-14 11:26:30|12658.34|12538.34|12657.01|12537.01|12658.34|12538.34|12656.95|12536.95|9
1626262000000|2021-07-14 11:26:40|12656.99|12536.99|12656.99|12536.99|12656.99|12536.99|12656.45|12536.45|8
1626262010000|2021-07-14 11:26:50|12657.28|12537.28|12655.86|12535.86|12657.28|12537.28|12655.86|12535.86|9
1626262020000|2021-07-14 11:27:00|12655.83|12535.83|12655.6|12535.6|12655.83|12535.83|12655.14|12535.14|8
1626262030000|2021-07-14 11:27:10|12655.35|12535.35|12654.91|12534.91|12655.56|12535.56|12654.91|12534.91|10
1626262040000|2021-07-14 11:27:20|12654.38|12534.38|12653.25|12533.25|12655.05|12535.05|12653.21|12533.21|10
1626262050000|2021-07-14 11:27:30|12653.15|12533.15|12652.8|12532.8|12653.79|12533.79|12652.52|12532.52|10
1626262060000|2021-07-14 11:27:40|12653.08|12533.08|12652.87|12532.87|12653.36|12533.36|12652.36|12532.36|10
1626262070000|2021-07-14 11:27:50|12652.93|12532.93|12653.99|12533.99|12654.55|12534.55|12652.93|12532.93|10
1626262080000|2021-07-14 11:28:00|12654.07|12534.07|12654.46|12534.46|12654.46|12534.46|12654.07|12534.07|10
1626262090000|2021-07-14 11:28:10|12654.47|12534.47|12658.01|12538.01|12658.01|12538.01|12654.47|12534.47|8
1626262100000|2021-07-14 11:28:20|12658.31|12538.31|12659.43|12539.43|12659.43|12539.43|12658.31|12538.31|10
1626262110000|2021-07-14 11:28:30|12659.47|12539.47|12658.15|12538.15|12659.66|12539.66|12658.15|12538.15|10
1626262120000|2021-07-14 11:28:40|12657.87|12537.87|12657.03|12537.03|12657.97|12537.97|12657.03|12537.03|10
1626262130000|2021-07-14 11:28:50|12656.96|12536.96|12656.6|12536.6|12657.9|12537.9|12656.6|12536.6|10
1626262140000|2021-07-14 11:29:00|12656.51|12536.51|12657.05|12537.05|12657.25|12537.25|12656.51|12536.51|9
1626262150000|2021-07-14 11:29:10|12657.1|12537.1|12658.33|12538.33|12658.33|12538.33|12657.04|12537.04|8
1626262160000|2021-07-14 11:29:20|12658.34|12538.34|12658.68|12538.68|12658.73|12538.73|12658.01|12538.01|9
1626262170000|2021-07-14 11:29:30|12658.67|12538.67|12658|12538|12658.9|12538.9|12657.05|12537.05|10
1626262180000|2021-07-14 11:29:40|12657.77|12537.77|12657.5|12537.5|12657.77|12537.77|12657.24|12537.24|9
1626262190000|2021-07-14 11:29:50|12657.14|12537.14|12657.03|12537.03|12657.61|12537.61|12657.03|12537.03|8
1626262200000|2021-07-14 11:30:00|12655.59|12535.59|12658.44|12538.44|12658.44|12538.44|12655.59|12535.59|10
1626262210000|2021-07-14 11:30:10|12658.72|12538.72|12658.34|12538.34|12659.99|12539.99|12658.34|12538.34|10
1626262220000|2021-07-14 11:30:20|12658.6|12538.6|12658.68|12538.68|12659.03|12539.03|12658.39|12538.39|10
1626262230000|2021-07-14 11:30:30|12658.54|12538.54|12656.97|12536.97|12659.23|12539.23|12656.97|12536.97|9
1626262240000|2021-07-14 11:30:40|12656.54|12536.54|12654.3|12534.3|12656.54|12536.54|12654.19|12534.19|10
1626262250000|2021-07-14 11:30:50|12654.19|12534.19|12650.58|12530.58|12654.19|12534.19|12650.58|12530.58|10
1626262260000|2021-07-14 11:31:00|12650.35|12530.35|12649.36|12529.36|12650.35|12530.35|12649.28|12529.28|10
1626262270000|2021-07-14 11:31:10|12648.94|12528.94|12644.5|12524.5|12648.94|12528.94|12644.5|12524.5|10
1626262280000|2021-07-14 11:31:20|12644.25|12524.25|12640.17|12520.17|12644.25|12524.25|12640.17|12520.17|10
1626262290000|2021-07-14 11:31:30|12640.02|12520.02|12638.87|12518.87|12640.02|12520.02|12638.87|12518.87|9
1626262300000|2021-07-14 11:31:40|12638.83|12518.83|12637.6|12517.6|12638.83|12518.83|12637.6|12517.6|8
1626262310000|2021-07-14 11:31:50|12637.52|12517.52|12636.92|12516.92|12637.52|12517.52|12636.92|12516.92|10
1626262320000|2021-07-14 11:32:00|12636.8|12516.8|12634.13|12514.13|12636.8|12516.8|12634.13|12514.13|10
1626262330000|2021-07-14 11:32:10|12634.01|12514.01|12633.82|12513.82|12634.01|12514.01|12632.99|12512.99|10
1626262340000|2021-07-14 11:32:20|12632.72|12512.72|12634.27|12514.27|12634.27|12514.27|12632.72|12512.72|10
1626262350000|2021-07-14 11:32:30|12634.51|12514.51|12635.77|12515.77|12637.18|12517.18|12634.24|12514.24|10
1626262360000|2021-07-14 11:32:40|12634.47|12514.47|12635.9|12515.9|12636.24|12516.24|12634.47|12514.47|10
1626262370000|2021-07-14 11:32:50|12636.53|12516.53|12634.81|12514.81|12636.53|12516.53|12634.67|12514.67|10
1626262380000|2021-07-14 11:33:00|12634.62|12514.62|12633.62|12513.62|12634.62|12514.62|12632.97|12512.97|10
1626262390000|2021-07-14 11:33:10|12634.27|12514.27|12635.8|12515.8|12635.8|12515.8|12634.27|12514.27|10
1626262400000|2021-07-14 11:33:20|12635.62|12515.62|12634.26|12514.26|12636.05|12516.05|12634.26|12514.26|10
1626262410000|2021-07-14 11:33:30|12634.03|12514.03|12632.82|12512.82|12634.03|12514.03|12632.72|12512.72|9
1626262420000|2021-07-14 11:33:40|12632.62|12512.62|12632.87|12512.87|12633.08|12513.08|12632.62|12512.62|10
1626262430000|2021-07-14 11:33:50|12632.53|12512.53|12629.85|12509.85|12632.53|12512.53|12629.85|12509.85|10
1626262440000|2021-07-14 11:34:00|12629.68|12509.68|12629.79|12509.79|12629.81|12509.81|12629.5|12509.5|9
1626262450000|2021-07-14 11:34:10|12629.86|12509.86|12632.64|12512.64|12632.79|12512.79|12629.86|12509.86|9
1626262460000|2021-07-14 11:34:20|12632.65|12512.65|12633.57|12513.57|12633.76|12513.76|12632.06|12512.06|9
1626262470000|2021-07-14 11:34:30|12632.85|12512.85|12633.77|12513.77|12633.83|12513.83|12632.85|12512.85|10
1626262480000|2021-07-14 11:34:40|12633.54|12513.54|12634.2|12514.2|12634.2|12514.2|12633.38|12513.38|10
1626262490000|2021-07-14 11:34:50|12634.5|12514.5|12634.69|12514.69|12634.8|12514.8|12634.18|12514.18|10
1626262500000|2021-07-14 11:35:00|12634.48|12514.48|12635.7|12515.7|12635.7|12515.7|12633.7|12513.7|9
1626262510000|2021-07-14 11:35:10|12635.29|12515.29|12638.78|12518.78|12638.78|12518.78|12635.29|12515.29|10
1626262520000|2021-07-14 11:35:20|12638.9|12518.9|12638.17|12518.17|12638.9|12518.9|12638.17|12518.17|8
1626262530000|2021-07-14 11:35:30|12638.29|12518.29|12637.12|12517.12|12638.37|12518.37|12636.96|12516.96|10
1626262540000|2021-07-14 11:35:40|12637.02|12517.02|12637.7|12517.7|12637.7|12517.7|12637.02|12517.02|10
1626262550000|2021-07-14 11:35:50|12637.8|12517.8|12638.78|12518.78|12639.17|12519.17|12637.8|12517.8|9
1626262560000|2021-07-14 11:36:00|12638.7|12518.7|12639.54|12519.54|12639.56|12519.56|12638.62|12518.62|9
1626262570000|2021-07-14 11:36:10|12640.68|12520.68|12643.3|12523.3|12643.3|12523.3|12640.38|12520.38|9
1626262580000|2021-07-14 11:36:20|12644.35|12524.35|12645.89|12525.89|12645.89|12525.89|12643.98|12523.98|9
1626262590000|2021-07-14 11:36:30|12646.21|12526.21|12647.56|12527.56|12648.19|12528.19|12646.21|12526.21|9
1626262600000|2021-07-14 11:36:40|12647.62|12527.62|12646.8|12526.8|12647.62|12527.62|12646.8|12526.8|10
1626262610000|2021-07-14 11:36:50|12646.67|12526.67|12646.85|12526.85|12646.97|12526.97|12646.67|12526.67|8
1626262620000|2021-07-14 11:37:00|12646.54|12526.54|12647.01|12527.01|12647.01|12527.01|12646.33|12526.33|10
1626262630000|2021-07-14 11:37:10|12646.64|12526.64|12644.53|12524.53|12646.64|12526.64|12644.53|12524.53|10
1626262640000|2021-07-14 11:37:20|12644.51|12524.51|12642.8|12522.8|12644.51|12524.51|12642.8|12522.8|9
1626262650000|2021-07-14 11:37:30|12642.52|12522.52|12642.87|12522.87|12643.26|12523.26|12642.15|12522.15|10
1626262660000|2021-07-14 11:37:40|12642.63|12522.63|12640.62|12520.62|12642.63|12522.63|12640.62|12520.62|8
1626262670000|2021-07-14 11:37:50|12639.31|12519.31|12634.86|12514.86|12639.31|12519.31|12634.86|12514.86|10
1626262680000|2021-07-14 11:38:00|12634.09|12514.09|12631.63|12511.63|12634.11|12514.11|12631.4|12511.4|10
1626262690000|2021-07-14 11:38:10|12631.73|12511.73|12630.47|12510.47|12631.73|12511.73|12630.42|12510.42|8
1626262700000|2021-07-14 11:38:20|12630.11|12510.11|12628.32|12508.32|12630.11|12510.11|12628.32|12508.32|10
1626262710000|2021-07-14 11:38:30|12627.8|12507.8|12625.04|12505.04|12627.85|12507.85|12624.39|12504.39|10
1626262720000|2021-07-14 11:38:40|12624.61|12504.61|12621.89|12501.89|12624.61|12504.61|12621.89|12501.89|10
1626262730000|2021-07-14 11:38:50|12621.73|12501.73|12619.54|12499.54|12622|12502|12618.79|12498.79|10
1626262740000|2021-07-14 11:39:00|12618.79|12498.79|12616.76|12496.76|12618.79|12498.79|12616.76|12496.76|10
1626262750000|2021-07-14 11:39:10|12616.43|12496.43|12616.76|12496.76|12617.47|12497.47|12616.13|12496.13|10
1626262760000|2021-07-14 11:39:20|12617.33|12497.33|12616.08|12496.08|12617.58|12497.58|12615.07|12495.07|10
1626262770000|2021-07-14 11:39:30|12616.79|12496.79|12615.84|12495.84|12617.73|12497.73|12613.64|12493.64|10
1626262780000|2021-07-14 11:39:40|12615.9|12495.9|12614.32|12494.32|12615.9|12495.9|12614.32|12494.32|9
1626262790000|2021-07-14 11:39:50|12614.19|12494.19|12613.52|12493.52|12615.03|12495.03|12613.52|12493.52|10
1626262800000|2021-07-14 11:40:00|12613.15|12493.15|12611.55|12491.55|12613.15|12493.15|12611.34|12491.34|10
1626262810000|2021-07-14 11:40:10|12611.57|12491.57|12614.55|12494.55|12614.66|12494.66|12611.57|12491.57|10
1626262820000|2021-07-14 11:40:20|12614.82|12494.82|12616.32|12496.32|12616.32|12496.32|12614.82|12494.82|9
1626262830000|2021-07-14 11:40:30|12616.42|12496.42|12616.31|12496.31|12616.77|12496.77|12616.15|12496.15|9
1626262840000|2021-07-14 11:40:40|12616.4|12496.4|12616.68|12496.68|12617.29|12497.29|12616.38|12496.38|10
1626262850000|2021-07-14 11:40:50|12616.7|12496.7|12616.89|12496.89|12616.97|12496.97|12616.69|12496.69|9
1626262860000|2021-07-14 11:41:00|12616.86|12496.86|12616.17|12496.17|12616.86|12496.86|12615.78|12495.78|8
1626262870000|2021-07-14 11:41:10|12616.36|12496.36|12617.16|12497.16|12617.76|12497.76|12616.36|12496.36|10
1626262880000|2021-07-14 11:41:20|12617.13|12497.13|12618.15|12498.15|12618.15|12498.15|12616.71|12496.71|9
1626262890000|2021-07-14 11:41:30|12618.16|12498.16|12619.76|12499.76|12619.76|12499.76|12618.05|12498.05|10
1626262900000|2021-07-14 11:41:40|12620.45|12500.45|12621.52|12501.52|12621.52|12501.52|12620.45|12500.45|10
1626262910000|2021-07-14 11:41:50|12621.45|12501.45|12623.02|12503.02|12623.19|12503.19|12621.45|12501.45|8
1626262920000|2021-07-14 11:42:00|12623.05|12503.05|12623.42|12503.42|12623.52|12503.52|12622.6|12502.6|10
1626262930000|2021-07-14 11:42:10|12623.41|12503.41|12622.81|12502.81|12623.41|12503.41|12622.81|12502.81|9
1626262940000|2021-07-14 11:42:20|12622.8|12502.8|12621.92|12501.92|12622.8|12502.8|12621.92|12501.92|8
1626262950000|2021-07-14 11:42:30|12622.26|12502.26|12621.27|12501.27|12622.54|12502.54|12621.25|12501.25|10
1626262960000|2021-07-14 11:42:40|12621.07|12501.07|12619.59|12499.59|12621.23|12501.23|12619.37|12499.37|10
1626262970000|2021-07-14 11:42:50|12619.7|12499.7|12619.77|12499.77|12620|12500|12619.54|12499.54|10
1626262980000|2021-07-14 11:43:00|12619.82|12499.82|12618.03|12498.03|12619.82|12499.82|12618.03|12498.03|9
1626262990000|2021-07-14 11:43:10|12618.58|12498.58|12620.65|12500.65|12620.65|12500.65|12618.58|12498.58|8
1626263000000|2021-07-14 11:43:20|12620.85|12500.85|12621.22|12501.22|12621.8|12501.8|12620.85|12500.85|10
1626263010000|2021-07-14 11:43:30|12622.04|12502.04|12622.61|12502.61|12622.62|12502.62|12622.04|12502.04|8
1626263020000|2021-07-14 11:43:40|12621.93|12501.93|12623.38|12503.38|12623.38|12503.38|12621.79|12501.79|10
1626263030000|2021-07-14 11:43:50|12623.47|12503.47|12623.11|12503.11|12623.47|12503.47|12623.11|12503.11|8
1626263040000|2021-07-14 11:44:00|12623.16|12503.16|12623.08|12503.08|12623.27|12503.27|12622.96|12502.96|9
1626263050000|2021-07-14 11:44:10|12623.02|12503.02|12623.2|12503.2|12623.52|12503.52|12623.02|12503.02|9
1626263060000|2021-07-14 11:44:20|12623.03|12503.03|12622.65|12502.65|12623.03|12503.03|12622.63|12502.63|10
1626263070000|2021-07-14 11:44:30|12622.68|12502.68|12623.54|12503.54|12623.57|12503.57|12622.68|12502.68|9
1626263080000|2021-07-14 11:44:40|12623.71|12503.71|12624.7|12504.7|12624.7|12504.7|12623.71|12503.71|7
1626263090000|2021-07-14 11:44:50|12624.67|12504.67|12624.2|12504.2|12624.98|12504.98|12623.94|12503.94|10
1626263100000|2021-07-14 11:45:00|12624.19|12504.19|12624.48|12504.48|12624.48|12504.48|12623.29|12503.29|9
1626263110000|2021-07-14 11:45:10|12624.49|12504.49|12628.18|12508.18|12628.18|12508.18|12624.49|12504.49|9
1626263120000|2021-07-14 11:45:20|12628.45|12508.45|12633.66|12513.66|12633.67|12513.67|12628.45|12508.45|10
1626263130000|2021-07-14 11:45:30|12634.4|12514.4|12633.79|12513.79|12634.61|12514.61|12633.67|12513.67|10
1626263140000|2021-07-14 11:45:40|12634.66|12514.66|12636.67|12516.67|12636.71|12516.71|12634.3|12514.3|9
1626263150000|2021-07-14 11:45:50|12637.14|12517.14|12636.99|12516.99|12637.26|12517.26|12636.25|12516.25|10
1626263160000|2021-07-14 11:46:00|12636.61|12516.61|12634.66|12514.66|12636.61|12516.61|12634.66|12514.66|10
1626263170000|2021-07-14 11:46:10|12634.47|12514.47|12635.55|12515.55|12635.68|12515.68|12633.34|12513.34|10
1626263180000|2021-07-14 11:46:20|12635.75|12515.75|12639.7|12519.7|12639.8|12519.8|12635.75|12515.75|9
1626263190000|2021-07-14 11:46:30|12639.74|12519.74|12645.84|12525.84|12645.84|12525.84|12639.57|12519.57|10
1626263200000|2021-07-14 11:46:40|12646.22|12526.22|12647.07|12527.07|12647.07|12527.07|12645.56|12525.56|10
1626263210000|2021-07-14 11:46:50|12647.24|12527.24|12649.62|12529.62|12649.62|12529.62|12647.24|12527.24|10
1626263220000|2021-07-14 11:47:00|12649.8|12529.8|12649.5|12529.5|12650.64|12530.64|12649.5|12529.5|10
1626263230000|2021-07-14 11:47:10|12648.62|12528.62|12646.43|12526.43|12648.62|12528.62|12646.21|12526.21|9
1626263240000|2021-07-14 11:47:20|12646.83|12526.83|12647.56|12527.56|12647.56|12527.56|12646.34|12526.34|10
1626263250000|2021-07-14 11:47:30|12648.14|12528.14|12645.36|12525.36|12648.51|12528.51|12645.36|12525.36|10
1626263260000|2021-07-14 11:47:40|12645.33|12525.33|12643.65|12523.65|12645.44|12525.44|12643.58|12523.58|10
1626263270000|2021-07-14 11:47:50|12643.72|12523.72|12643.39|12523.39|12644.24|12524.24|12643.39|12523.39|10
1626263280000|2021-07-14 11:48:00|12643.43|12523.43|12643.03|12523.03|12643.64|12523.64|12642.83|12522.83|10
1626263290000|2021-07-14 11:48:10|12643|12523|12642.62|12522.62|12643.27|12523.27|12642.62|12522.62|10
1626263300000|2021-07-14 11:48:20|12642.61|12522.61|12642.41|12522.41|12642.88|12522.88|12642.41|12522.41|8
1626263310000|2021-07-14 11:48:30|12642.34|12522.34|12644.94|12524.94|12644.94|12524.94|12642.34|12522.34|9
1626263320000|2021-07-14 11:48:40|12645.38|12525.38|12648.66|12528.66|12648.94|12528.94|12645.38|12525.38|8
1626263330000|2021-07-14 11:48:50|12648.6|12528.6|12647.57|12527.57|12648.6|12528.6|12647.57|12527.57|9
1626263340000|2021-07-14 11:49:00|12647.75|12527.75|12647.94|12527.94|12647.96|12527.96|12647.58|12527.58|10
1626263350000|2021-07-14 11:49:10|12648.83|12528.83|12650.37|12530.37|12650.48|12530.48|12648.83|12528.83|9
1626263360000|2021-07-14 11:49:20|12650.36|12530.36|12648.31|12528.31|12650.42|12530.42|12648.19|12528.19|10
1626263370000|2021-07-14 11:49:30|12647.94|12527.94|12648.1|12528.1|12648.27|12528.27|12647.73|12527.73|9
1626263380000|2021-07-14 11:49:40|12647.57|12527.57|12647.71|12527.71|12647.9|12527.9|12647.25|12527.25|8
1626263390000|2021-07-14 11:49:50|12647.66|12527.66|12646.11|12526.11|12647.66|12527.66|12646.11|12526.11|10
1626263400000|2021-07-14 11:50:00|12646.1|12526.1|12644.89|12524.89|12646.1|12526.1|12643.69|12523.69|10
1626263410000|2021-07-14 11:50:10|12644.79|12524.79|12647.36|12527.36|12647.36|12527.36|12644.62|12524.62|10
1626263420000|2021-07-14 11:50:20|12648.02|12528.02|12650.21|12530.21|12650.21|12530.21|12647.94|12527.94|10
1626263430000|2021-07-14 11:50:30|12651.27|12531.27|12652.38|12532.38|12652.38|12532.38|12651.17|12531.17|9
1626263440000|2021-07-14 11:50:40|12652.4|12532.4|12653.86|12533.86|12653.86|12533.86|12652.4|12532.4|9
1626263450000|2021-07-14 11:50:50|12654.13|12534.13|12654.07|12534.07|12654.16|12534.16|12653.99|12533.99|7
1626263460000|2021-07-14 11:51:00|12654.88|12534.88|12654.49|12534.49|12654.88|12534.88|12653.61|12533.61|10
1626263470000|2021-07-14 11:51:10|12654.9|12534.9|12655.58|12535.58|12655.58|12535.58|12654.84|12534.84|9
1626263480000|2021-07-14 11:51:20|12655.63|12535.63|12655.77|12535.77|12655.78|12535.78|12655.48|12535.48|8
1626263490000|2021-07-14 11:51:30|12656.09|12536.09|12657.33|12537.33|12657.33|12537.33|12656.09|12536.09|10
1626263500000|2021-07-14 11:51:40|12657.25|12537.25|12656.82|12536.82|12657.94|12537.94|12656.74|12536.74|8
1626263510000|2021-07-14 11:51:50|12656.8|12536.8|12657.53|12537.53|12658.04|12538.04|12656.79|12536.79|10
1626263520000|2021-07-14 11:52:00|12657.96|12537.96|12658.05|12538.05|12658.3|12538.3|12657.87|12537.87|9
1626263530000|2021-07-14 11:52:10|12658.01|12538.01|12658.23|12538.23|12658.25|12538.25|12657.94|12537.94|8
1626263540000|2021-07-14 11:52:20|12658.15|12538.15|12659.55|12539.55|12659.58|12539.58|12658.14|12538.14|10
1626263550000|2021-07-14 11:52:30|12659.64|12539.64|12661.66|12541.66|12661.66|12541.66|12659.64|12539.64|8
1626263560000|2021-07-14 11:52:40|12661.78|12541.78|12663.68|12543.68|12663.8|12543.8|12661.78|12541.78|10
1626263570000|2021-07-14 11:52:50|12663.89|12543.89|12664.32|12544.32|12664.41|12544.41|12663.89|12543.89|9
1626263580000|2021-07-14 11:53:00|12663.45|12543.45|12662|12542|12663.45|12543.45|12661.45|12541.45|10
1626263590000|2021-07-14 11:53:10|12662.03|12542.03|12660.5|12540.5|12662.03|12542.03|12660.48|12540.48|9
1626263600000|2021-07-14 11:53:20|12660.39|12540.39|12660.97|12540.97|12660.97|12540.97|12660.34|12540.34|9
1626263610000|2021-07-14 11:53:30|12661.09|12541.09|12664.09|12544.09|12664.09|12544.09|12661.09|12541.09|10
1626263620000|2021-07-14 11:53:40|12664.37|12544.37|12665.63|12545.63|12665.97|12545.97|12664.32|12544.32|10
1626263630000|2021-07-14 11:53:50|12665.25|12545.25|12662.96|12542.96|12665.25|12545.25|12662.6|12542.6|10
1626263640000|2021-07-14 11:54:00|12663.04|12543.04|12660.49|12540.49|12663.04|12543.04|12660.33|12540.33|10
1626263650000|2021-07-14 11:54:10|12660.67|12540.67|12658.94|12538.94|12660.67|12540.67|12658.94|12538.94|8
1626263660000|2021-07-14 11:54:20|12658.97|12538.97|12654.37|12534.37|12658.97|12538.97|12654.34|12534.34|10
1626263670000|2021-07-14 11:54:30|12654.22|12534.22|12650.51|12530.51|12654.22|12534.22|12650.3|12530.3|10
1626263680000|2021-07-14 11:54:40|12650.18|12530.18|12646.78|12526.78|12650.18|12530.18|12646.71|12526.71|10
1626263690000|2021-07-14 11:54:50|12646.8|12526.8|12645.75|12525.75|12646.83|12526.83|12645.75|12525.75|10
1626263700000|2021-07-14 11:55:00|12645.83|12525.83|12646.25|12526.25|12647.15|12527.15|12645.83|12525.83|9
1626263710000|2021-07-14 11:55:10|12646.26|12526.26|12648.56|12528.56|12648.56|12528.56|12646.26|12526.26|10
1626263720000|2021-07-14 11:55:20|12649.05|12529.05|12650.53|12530.53|12650.53|12530.53|12648.87|12528.87|10
1626263730000|2021-07-14 11:55:30|12650.57|12530.57|12650.33|12530.33|12650.83|12530.83|12650.02|12530.02|10
1626263740000|2021-07-14 11:55:40|12650.41|12530.41|12649.41|12529.41|12650.8|12530.8|12649.41|12529.41|9
1626263750000|2021-07-14 11:55:50|12648.68|12528.68|12649.09|12529.09|12649.09|12529.09|12648.52|12528.52|10
1626263760000|2021-07-14 11:56:00|12649.51|12529.51|12649.72|12529.72|12650.13|12530.13|12649.5|12529.5|9
1626263770000|2021-07-14 11:56:10|12650.01|12530.01|12650.96|12530.96|12650.96|12530.96|12650.01|12530.01|10
1626263780000|2021-07-14 11:56:20|12651.65|12531.65|12651.83|12531.83|12651.87|12531.87|12651.65|12531.65|9
1626263790000|2021-07-14 11:56:30|12651.73|12531.73|12652.12|12532.12|12652.12|12532.12|12651.58|12531.58|9
1626263800000|2021-07-14 11:56:40|12652.08|12532.08|12650.1|12530.1|12652.08|12532.08|12649.77|12529.77|9
1626263810000|2021-07-14 11:56:50|12649.98|12529.98|12650.5|12530.5|12650.5|12530.5|12649.98|12529.98|8
1626263820000|2021-07-14 11:57:00|12650.55|12530.55|12652.38|12532.38|12652.42|12532.42|12650.55|12530.55|10
1626263830000|2021-07-14 11:57:10|12652.44|12532.44|12655.68|12535.68|12655.69|12535.69|12652.44|12532.44|10
1626263840000|2021-07-14 11:57:20|12655.94|12535.94|12655.8|12535.8|12656.11|12536.11|12654.87|12534.87|9
1626263850000|2021-07-14 11:57:30|12655.82|12535.82|12656.9|12536.9|12656.9|12536.9|12655.82|12535.82|10
1626263860000|2021-07-14 11:57:40|12656.94|12536.94|12655.91|12535.91|12657.01|12537.01|12655.91|12535.91|7
1626263870000|2021-07-14 11:57:50|12656.14|12536.14|12654.67|12534.67|12656.14|12536.14|12654.62|12534.62|10
1626263880000|2021-07-14 11:58:00|12654.31|12534.31|12653|12533|12654.31|12534.31|12652.19|12532.19|9
1626263890000|2021-07-14 11:58:10|12652.99|12532.99|12652.26|12532.26|12653.38|12533.38|12652.26|12532.26|10
1626263900000|2021-07-14 11:58:20|12652.14|12532.14|12651.19|12531.19|12652.36|12532.36|12651.19|12531.19|9
1626263910000|2021-07-14 11:58:30|12651.09|12531.09|12650.65|12530.65|12651.09|12531.09|12650.65|12530.65|9
1626263920000|2021-07-14 11:58:40|12650.79|12530.79|12650.38|12530.38|12650.79|12530.79|12650.35|12530.35|7
1626263930000|2021-07-14 11:58:50|12650.13|12530.13|12650.28|12530.28|12650.31|12530.31|12649.91|12529.91|9
1626263940000|2021-07-14 11:59:00|12650.21|12530.21|12650.99|12530.99|12650.99|12530.99|12649.48|12529.48|10
1626263950000|2021-07-14 11:59:10|12650.94|12530.94|12651.3|12531.3|12651.36|12531.36|12650.53|12530.53|10
1626263960000|2021-07-14 11:59:20|12651.31|12531.31|12649.83|12529.83|12651.34|12531.34|12649.83|12529.83|10
1626263970000|2021-07-14 11:59:30|12649.79|12529.79|12650.61|12530.61|12650.61|12530.61|12649.79|12529.79|10
1626263980000|2021-07-14 11:59:40|12650.67|12530.67|12651.45|12531.45|12651.45|12531.45|12650.15|12530.15|9
1626263990000|2021-07-14 11:59:50|12651.48|12531.48|12651.75|12531.75|12651.75|12531.75|12650.95|12530.95|8
1626264000000|2021-07-14 12:00:00|12651.64|12531.64|12658.69|12538.69|12658.69|12538.69|12651.64|12531.64|10
1626264010000|2021-07-14 12:00:10|12659.53|12539.53|12669.19|12549.19|12669.19|12549.19|12659.53|12539.53|10
1626264020000|2021-07-14 12:00:20|12669.29|12549.29|12682.38|12562.38|12682.91|12562.91|12669.29|12549.29|10
1626264030000|2021-07-14 12:00:30|12681.63|12561.63|12683.4|12563.4|12683.6|12563.6|12681.41|12561.41|9
1626264040000|2021-07-14 12:00:40|12683.59|12563.59|12679.94|12559.94|12683.59|12563.59|12679.94|12559.94|9
1626264050000|2021-07-14 12:00:50|12680.13|12560.13|12678.52|12558.52|12680.13|12560.13|12678.15|12558.15|10
1626264060000|2021-07-14 12:01:00|12678.59|12558.59|12677.49|12557.49|12678.59|12558.59|12677.35|12557.35|9
1626264070000|2021-07-14 12:01:10|12676.68|12556.68|12674.56|12554.56|12676.68|12556.68|12674.56|12554.56|10
1626264080000|2021-07-14 12:01:20|12674.36|12554.36|12668.23|12548.23|12674.36|12554.36|12668.23|12548.23|10
1626264090000|2021-07-14 12:01:30|12667.91|12547.91|12663.85|12543.85|12667.91|12547.91|12663.85|12543.85|10
1626264100000|2021-07-14 12:01:40|12663.75|12543.75|12658.65|12538.65|12663.75|12543.75|12658.65|12538.65|10
1626264110000|2021-07-14 12:01:50|12658.76|12538.76|12654.44|12534.44|12659.11|12539.11|12654.44|12534.44|10
1626264120000|2021-07-14 12:02:00|12654.55|12534.55|12652.09|12532.09|12654.55|12534.55|12652.04|12532.04|10
1626264130000|2021-07-14 12:02:10|12652.11|12532.11|12654.73|12534.73|12654.73|12534.73|12652|12532|10
1626264140000|2021-07-14 12:02:20|12655.92|12535.92|12659.63|12539.63|12659.7|12539.7|12655.92|12535.92|10
1626264150000|2021-07-14 12:02:30|12659.67|12539.67|12660.05|12540.05|12660.37|12540.37|12659.58|12539.58|10
1626264160000|2021-07-14 12:02:40|12660.51|12540.51|12659.58|12539.58|12660.62|12540.62|12659.53|12539.53|9
1626264170000|2021-07-14 12:02:50|12659.74|12539.74|12662.54|12542.54|12663.41|12543.41|12659.74|12539.74|10
1626264180000|2021-07-14 12:03:00|12662.5|12542.5|12664.23|12544.23|12664.23|12544.23|12662.2|12542.2|10
1626264190000|2021-07-14 12:03:10|12664.26|12544.26|12664.81|12544.81|12664.81|12544.81|12663.75|12543.75|9
1626264200000|2021-07-14 12:03:20|12664.01|12544.01|12663.12|12543.12|12664.01|12544.01|12662.89|12542.89|9
1626264210000|2021-07-14 12:03:30|12663.17|12543.17|12664.64|12544.64|12664.64|12544.64|12663.17|12543.17|9
1626264220000|2021-07-14 12:03:40|12664.87|12544.87|12670.36|12550.36|12670.36|12550.36|12664.87|12544.87|10
1626264230000|2021-07-14 12:03:50|12670.44|12550.44|12672.26|12552.26|12672.26|12552.26|12670.44|12550.44|10
1626264240000|2021-07-14 12:04:00|12672.2|12552.2|12673.88|12553.88|12673.88|12553.88|12672|12552|10
1626264250000|2021-07-14 12:04:10|12673.77|12553.77|12676.1|12556.1|12676.1|12556.1|12673.77|12553.77|9
1626264260000|2021-07-14 12:04:20|12675.58|12555.58|12680.74|12560.74|12680.74|12560.74|12675.58|12555.58|10
1626264270000|2021-07-14 12:04:30|12682.68|12562.68|12683.99|12563.99|12683.99|12563.99|12682.43|12562.43|10
1626264280000|2021-07-14 12:04:40|12684.43|12564.43|12683.44|12563.44|12684.56|12564.56|12683.44|12563.44|9
1626264290000|2021-07-14 12:04:50|12683.34|12563.34|12679.78|12559.78|12683.34|12563.34|12679.78|12559.78|8
1626264300000|2021-07-14 12:05:00|12679.76|12559.76|12679.8|12559.8|12679.9|12559.9|12679.13|12559.13|9
1626264310000|2021-07-14 12:05:10|12679.69|12559.69|12677.83|12557.83|12679.72|12559.72|12677.83|12557.83|9
1626264320000|2021-07-14 12:05:20|12677.91|12557.91|12675.47|12555.47|12677.91|12557.91|12675.47|12555.47|10
1626264330000|2021-07-14 12:05:30|12675.34|12555.34|12672.34|12552.34|12675.34|12555.34|12672.34|12552.34|9
1626264340000|2021-07-14 12:05:40|12672.19|12552.19|12671.44|12551.44|12673.06|12553.06|12671.44|12551.44|10
1626264350000|2021-07-14 12:05:50|12671.35|12551.35|12670.32|12550.32|12671.68|12551.68|12670.26|12550.26|10
1626264360000|2021-07-14 12:06:00|12670.42|12550.42|12669.44|12549.44|12670.62|12550.62|12669.44|12549.44|10
1626264370000|2021-07-14 12:06:10|12669.31|12549.31|12669.96|12549.96|12670.19|12550.19|12669.31|12549.31|10
1626264380000|2021-07-14 12:06:20|12670.29|12550.29|12669.51|12549.51|12670.42|12550.42|12669.48|12549.48|10
1626264390000|2021-07-14 12:06:30|12669.67|12549.67|12671.62|12551.62|12671.62|12551.62|12669.34|12549.34|10
1626264400000|2021-07-14 12:06:40|12671.92|12551.92|12671.96|12551.96|12673.2|12553.2|12671.83|12551.83|10
1626264410000|2021-07-14 12:06:50|12671.92|12551.92|12671.38|12551.38|12671.92|12551.92|12670.91|12550.91|10
1626264420000|2021-07-14 12:07:00|12671.04|12551.04|12669.91|12549.91|12671.04|12551.04|12669.74|12549.74|10
1626264430000|2021-07-14 12:07:10|12670.04|12550.04|12667.42|12547.42|12670.04|12550.04|12667.42|12547.42|10
1626264440000|2021-07-14 12:07:20|12666.81|12546.81|12665.47|12545.47|12667.34|12547.34|12665.47|12545.47|10
1626264450000|2021-07-14 12:07:30|12665.41|12545.41|12665.15|12545.15|12666.08|12546.08|12665.12|12545.12|10
1626264460000|2021-07-14 12:07:40|12665.17|12545.17|12665.29|12545.29|12665.91|12545.91|12664.89|12544.89|10
1626264470000|2021-07-14 12:07:50|12665.33|12545.33|12663.99|12543.99|12665.33|12545.33|12663.98|12543.98|10
1626264480000|2021-07-14 12:08:00|12663.97|12543.97|12664.56|12544.56|12664.56|12544.56|12663.7|12543.7|7
1626264490000|2021-07-14 12:08:10|12664.58|12544.58|12662.75|12542.75|12664.85|12544.85|12662.75|12542.75|8
1626264500000|2021-07-14 12:08:20|12662.6|12542.6|12659.92|12539.92|12662.6|12542.6|12659.92|12539.92|9
1626264510000|2021-07-14 12:08:30|12659.89|12539.89|12658.91|12538.91|12659.89|12539.89|12658.91|12538.91|7
1626264520000|2021-07-14 12:08:40|12658.94|12538.94|12655.54|12535.54|12658.94|12538.94|12655.54|12535.54|10
1626264530000|2021-07-14 12:08:50|12653.89|12533.89|12653.35|12533.35|12653.89|12533.89|12652.52|12532.52|10
1626264540000|2021-07-14 12:09:00|12653.38|12533.38|12654.65|12534.65|12654.73|12534.73|12653.38|12533.38|10
1626264550000|2021-07-14 12:09:10|12654.71|12534.71|12651.82|12531.82|12654.71|12534.71|12651.82|12531.82|9
1626264560000|2021-07-14 12:09:20|12651.66|12531.66|12650.99|12530.99|12651.75|12531.75|12650.99|12530.99|9
1626264570000|2021-07-14 12:09:30|12650.45|12530.45|12647.9|12527.9|12650.45|12530.45|12647.12|12527.12|10
1626264580000|2021-07-14 12:09:40|12648.06|12528.06|12649.27|12529.27|12649.27|12529.27|12647.52|12527.52|8
1626264590000|2021-07-14 12:09:50|12648.45|12528.45|12647.3|12527.3|12648.45|12528.45|12647.3|12527.3|10
1626264600000|2021-07-14 12:10:00|12647.41|12527.41|12648.57|12528.57|12648.57|12528.57|12647.38|12527.38|10
1626264610000|2021-07-14 12:10:10|12648.56|12528.56|12651.19|12531.19|12651.19|12531.19|12648.14|12528.14|9
1626264620000|2021-07-14 12:10:20|12651.02|12531.02|12651.16|12531.16|12651.3|12531.3|12650.92|12530.92|8
1626264630000|2021-07-14 12:10:30|12651.23|12531.23|12652.39|12532.39|12652.39|12532.39|12651.23|12531.23|9
1626264640000|2021-07-14 12:10:40|12652.37|12532.37|12651.92|12531.92|12652.42|12532.42|12651.61|12531.61|8
1626264650000|2021-07-14 12:10:50|12651.93|12531.93|12651.17|12531.17|12652.06|12532.06|12651.17|12531.17|9
1626264660000|2021-07-14 12:11:00|12651.05|12531.05|12651.8|12531.8|12651.82|12531.82|12649.96|12529.96|10
1626264670000|2021-07-14 12:11:10|12652.02|12532.02|12650.7|12530.7|12652.02|12532.02|12650.7|12530.7|10
1626264680000|2021-07-14 12:11:20|12650.25|12530.25|12649.88|12529.88|12650.27|12530.27|12649.88|12529.88|10
1626264690000|2021-07-14 12:11:30|12649.92|12529.92|12649.15|12529.15|12649.93|12529.93|12649.15|12529.15|8
1626264700000|2021-07-14 12:11:40|12648.97|12528.97|12647.92|12527.92|12648.97|12528.97|12647.9|12527.9|10
1626264710000|2021-07-14 12:11:50|12647.85|12527.85|12647.07|12527.07|12647.85|12527.85|12646.7|12526.7|9
1626264720000|2021-07-14 12:12:00|12646.16|12526.16|12646.81|12526.81|12646.81|12526.81|12645.57|12525.57|9
1626264730000|2021-07-14 12:12:10|12646.89|12526.89|12647.99|12527.99|12647.99|12527.99|12646.89|12526.89|10
1626264740000|2021-07-14 12:12:20|12648.01|12528.01|12648.72|12528.72|12648.72|12528.72|12648.01|12528.01|9
1626264750000|2021-07-14 12:12:30|12648.85|12528.85|12649.71|12529.71|12649.71|12529.71|12648.78|12528.78|9
1626264760000|2021-07-14 12:12:40|12650.1|12530.1|12650.32|12530.32|12650.32|12530.32|12649.88|12529.88|10
1626264770000|2021-07-14 12:12:50|12650.4|12530.4|12649.38|12529.38|12650.49|12530.49|12649.28|12529.28|7
1626264780000|2021-07-14 12:13:00|12650.2|12530.2|12650.94|12530.94|12650.94|12530.94|12649.55|12529.55|10
1626264790000|2021-07-14 12:13:10|12651.39|12531.39|12653.49|12533.49|12653.55|12533.55|12651.39|12531.39|9
1626264800000|2021-07-14 12:13:20|12653.54|12533.54|12652.66|12532.66|12653.83|12533.83|12652.66|12532.66|8
1626264810000|2021-07-14 12:13:30|12652.34|12532.34|12652.96|12532.96|12652.96|12532.96|12652.34|12532.34|8
1626264820000|2021-07-14 12:13:40|12652.91|12532.91|12652.72|12532.72|12653.64|12533.64|12652.72|12532.72|9
1626264830000|2021-07-14 12:13:50|12652.55|12532.55|12653.73|12533.73|12654.01|12534.01|12652.42|12532.42|10
1626264840000|2021-07-14 12:14:00|12653.88|12533.88|12655.39|12535.39|12655.39|12535.39|12653.88|12533.88|8
1626264850000|2021-07-14 12:14:10|12655.14|12535.14|12652.24|12532.24|12655.5|12535.5|12652.01|12532.01|9
1626264860000|2021-07-14 12:14:20|12652.25|12532.25|12649.11|12529.11|12652.25|12532.25|12649.11|12529.11|10
1626264870000|2021-07-14 12:14:30|12650|12530|12647.27|12527.27|12650|12530|12646.75|12526.75|8
1626264880000|2021-07-14 12:14:40|12647.06|12527.06|12646.12|12526.12|12647.24|12527.24|12646.12|12526.12|9
1626264890000|2021-07-14 12:14:50|12646.25|12526.25|12645.66|12525.66|12646.33|12526.33|12645.66|12525.66|10
1626264900000|2021-07-14 12:15:00|12644.87|12524.87|12645.86|12525.86|12645.86|12525.86|12644.6|12524.6|10
1626264910000|2021-07-14 12:15:10|12646.19|12526.19|12645.95|12525.95|12646.84|12526.84|12645.84|12525.84|10
1626264920000|2021-07-14 12:15:20|12645.08|12525.08|12644.18|12524.18|12645.08|12525.08|12644.01|12524.01|10
1626264930000|2021-07-14 12:15:30|12644.99|12524.99|12644.04|12524.04|12645.18|12525.18|12643.89|12523.89|10
1626264940000|2021-07-14 12:15:40|12643.91|12523.91|12643.88|12523.88|12644.47|12524.47|12643.52|12523.52|9
1626264950000|2021-07-14 12:15:50|12643.89|12523.89|12642.77|12522.77|12643.89|12523.89|12642.77|12522.77|10
1626264960000|2021-07-14 12:16:00|12641.89|12521.89|12641.67|12521.67|12642.2|12522.2|12641.64|12521.64|9
1626264970000|2021-07-14 12:16:10|12641.61|12521.61|12641.21|12521.21|12641.83|12521.83|12640.32|12520.32|10
1626264980000|2021-07-14 12:16:20|12641.17|12521.17|12641.36|12521.36|12641.51|12521.51|12641.09|12521.09|8
1626264990000|2021-07-14 12:16:30|12641.13|12521.13|12640.57|12520.57|12641.13|12521.13|12640.57|12520.57|10
1626265000000|2021-07-14 12:16:40|12640.59|12520.59|12639.42|12519.42|12640.63|12520.63|12638.69|12518.69|9
1626265010000|2021-07-14 12:16:50|12639.43|12519.43|12638.35|12518.35|12639.43|12519.43|12638.35|12518.35|9
1626265020000|2021-07-14 12:17:00|12638.31|12518.31|12635.76|12515.76|12638.31|12518.31|12635.76|12515.76|9
1626265030000|2021-07-14 12:17:10|12635.8|12515.8|12635.32|12515.32|12635.8|12515.8|12634.65|12514.65|9
1626265040000|2021-07-14 12:17:20|12635.39|12515.39|12633.62|12513.62|12635.39|12515.39|12633.62|12513.62|9
1626265050000|2021-07-14 12:17:30|12633.61|12513.61|12632.58|12512.58|12633.61|12513.61|12632.53|12512.53|10
1626265060000|2021-07-14 12:17:40|12632.06|12512.06|12627.05|12507.05|12632.06|12512.06|12627.05|12507.05|9
1626265070000|2021-07-14 12:17:50|12627.19|12507.19|12625.6|12505.6|12627.19|12507.19|12625.6|12505.6|9
1626265080000|2021-07-14 12:18:00|12625.06|12505.06|12624.58|12504.58|12625.37|12505.37|12624.58|12504.58|9
1626265090000|2021-07-14 12:18:10|12623.69|12503.69|12622.74|12502.74|12623.69|12503.69|12622.64|12502.64|7
1626265100000|2021-07-14 12:18:20|12622.8|12502.8|12616.8|12496.8|12622.8|12502.8|12616.8|12496.8|10
1626265110000|2021-07-14 12:18:30|12616.51|12496.51|12615.05|12495.05|12616.51|12496.51|12615.05|12495.05|9
1626265120000|2021-07-14 12:18:40|12614.96|12494.96|12612.86|12492.86|12614.96|12494.96|12612.86|12492.86|9
1626265130000|2021-07-14 12:18:50|12611.02|12491.02|12611.65|12491.65|12611.67|12491.67|12610.54|12490.54|10
1626265140000|2021-07-14 12:19:00|12611.8|12491.8|12613.47|12493.47|12613.47|12493.47|12611.8|12491.8|10
1626265150000|2021-07-14 12:19:10|12613.79|12493.79|12616.85|12496.85|12616.85|12496.85|12613.79|12493.79|10
1626265160000|2021-07-14 12:19:20|12616.67|12496.67|12615.92|12495.92|12618.61|12498.61|12615.92|12495.92|10
1626265170000|2021-07-14 12:19:30|12615.75|12495.75|12612.72|12492.72|12615.75|12495.75|12612.45|12492.45|9
1626265180000|2021-07-14 12:19:40|12613.35|12493.35|12613.02|12493.02|12613.48|12493.48|12612.74|12492.74|10
1626265190000|2021-07-14 12:19:50|12613.64|12493.64|12612.97|12492.97|12613.64|12493.64|12612.97|12492.97|8
1626265200000|2021-07-14 12:20:00|12613.06|12493.06|12614.64|12494.64|12614.88|12494.88|12612.85|12492.85|9
1626265210000|2021-07-14 12:20:10|12616.23|12496.23|12621.91|12501.91|12621.91|12501.91|12616.23|12496.23|10
1626265220000|2021-07-14 12:20:20|12620.98|12500.98|12620.52|12500.52|12621.78|12501.78|12620.52|12500.52|10
1626265230000|2021-07-14 12:20:30|12620.17|12500.17|12620.67|12500.67|12620.79|12500.79|12619.76|12499.76|10
1626265240000|2021-07-14 12:20:40|12619.78|12499.78|12619.42|12499.42|12620.72|12500.72|12619.42|12499.42|10
1626265250000|2021-07-14 12:20:50|12618.8|12498.8|12618.76|12498.76|12618.95|12498.95|12618.51|12498.51|9
1626265260000|2021-07-14 12:21:00|12619.06|12499.06|12619.12|12499.12|12619.5|12499.5|12618.66|12498.66|10
1626265270000|2021-07-14 12:21:10|12619.6|12499.6|12621.71|12501.71|12621.71|12501.71|12619.6|12499.6|10
1626265280000|2021-07-14 12:21:20|12622.16|12502.16|12623.32|12503.32|12623.78|12503.78|12622.16|12502.16|10
1626265290000|2021-07-14 12:21:30|12623.29|12503.29|12622.55|12502.55|12623.29|12503.29|12622.55|12502.55|8
1626265300000|2021-07-14 12:21:40|12622.58|12502.58|12622.73|12502.73|12623.57|12503.57|12622.44|12502.44|10
1626265310000|2021-07-14 12:21:50|12622.67|12502.67|12625.44|12505.44|12625.44|12505.44|12622.2|12502.2|9
1626265320000|2021-07-14 12:22:00|12625.98|12505.98|12627.35|12507.35|12627.35|12507.35|12625.98|12505.98|10
1626265330000|2021-07-14 12:22:10|12627.49|12507.49|12626.51|12506.51|12627.61|12507.61|12626.49|12506.49|10
1626265340000|2021-07-14 12:22:20|12626.37|12506.37|12624.7|12504.7|12626.37|12506.37|12624.7|12504.7|10
1626265350000|2021-07-14 12:22:30|12624.38|12504.38|12624.91|12504.91|12625.34|12505.34|12624.34|12504.34|10
1626265360000|2021-07-14 12:22:40|12624.89|12504.89|12625.22|12505.22|12625.22|12505.22|12624.64|12504.64|9
1626265370000|2021-07-14 12:22:50|12625.31|12505.31|12627.03|12507.03|12627.03|12507.03|12625.31|12505.31|9
1626265380000|2021-07-14 12:23:00|12626.86|12506.86|12627.55|12507.55|12627.89|12507.89|12626.83|12506.83|8
1626265390000|2021-07-14 12:23:10|12627.39|12507.39|12628.46|12508.46|12628.55|12508.55|12627.39|12507.39|9
1626265400000|2021-07-14 12:23:20|12628.38|12508.38|12628.66|12508.66|12628.66|12508.66|12628.31|12508.31|9
1626265410000|2021-07-14 12:23:30|12628.76|12508.76|12628.83|12508.83|12628.83|12508.83|12628.7|12508.7|8
1626265420000|2021-07-14 12:23:40|12628.73|12508.73|12627.22|12507.22|12628.73|12508.73|12627.22|12507.22|9
1626265430000|2021-07-14 12:23:50|12627.23|12507.23|12627.66|12507.66|12628|12508|12627.23|12507.23|9
1626265440000|2021-07-14 12:24:00|12627.71|12507.71|12625.85|12505.85|12627.71|12507.71|12625.85|12505.85|8
1626265450000|2021-07-14 12:24:10|12624.87|12504.87|12623.96|12503.96|12625.28|12505.28|12623.96|12503.96|9
1626265460000|2021-07-14 12:24:20|12623.95|12503.95|12624.05|12504.05|12624.86|12504.86|12623.6|12503.6|8
1626265470000|2021-07-14 12:24:30|12623.61|12503.61|12621.02|12501.02|12623.61|12503.61|12621.02|12501.02|10
1626265480000|2021-07-14 12:24:40|12620.67|12500.67|12614.58|12494.58|12620.67|12500.67|12614.58|12494.58|10
1626265490000|2021-07-14 12:24:50|12614.45|12494.45|12612.51|12492.51|12614.45|12494.45|12612.51|12492.51|10
1626265500000|2021-07-14 12:25:00|12612.86|12492.86|12613.3|12493.3|12613.3|12493.3|12612.55|12492.55|10
1626265510000|2021-07-14 12:25:10|12613.37|12493.37|12618.85|12498.85|12618.85|12498.85|12613.37|12493.37|10
1626265520000|2021-07-14 12:25:20|12618.91|12498.91|12618.85|12498.85|12619.36|12499.36|12618.51|12498.51|9
1626265530000|2021-07-14 12:25:30|12618.82|12498.82|12619.74|12499.74|12619.93|12499.93|12618.82|12498.82|9
1626265540000|2021-07-14 12:25:40|12619.87|12499.87|12619.39|12499.39|12619.93|12499.93|12619.39|12499.39|10
1626265550000|2021-07-14 12:25:50|12619.34|12499.34|12620.34|12500.34|12620.7|12500.7|12619.3|12499.3|8
1626265560000|2021-07-14 12:26:00|12620.43|12500.43|12621.38|12501.38|12621.38|12501.38|12620.43|12500.43|10
1626265570000|2021-07-14 12:26:10|12621.87|12501.87|12621.6|12501.6|12622.18|12502.18|12621.56|12501.56|8
1626265580000|2021-07-14 12:26:20|12621.67|12501.67|12620.73|12500.73|12621.67|12501.67|12620.39|12500.39|9
1626265590000|2021-07-14 12:26:30|12620.78|12500.78|12621.37|12501.37|12621.37|12501.37|12620.2|12500.2|9
1626265600000|2021-07-14 12:26:40|12621.36|12501.36|12621.88|12501.88|12621.9|12501.9|12621.23|12501.23|9
1626265610000|2021-07-14 12:26:50|12622.07|12502.07|12623.54|12503.54|12623.54|12503.54|12622.07|12502.07|9
1626265620000|2021-07-14 12:27:00|12624.14|12504.14|12624.5|12504.5|12624.74|12504.74|12623.99|12503.99|8
1626265630000|2021-07-14 12:27:10|12625.39|12505.39|12628.59|12508.59|12628.59|12508.59|12624.91|12504.91|10
1626265640000|2021-07-14 12:27:20|12628.67|12508.67|12631.37|12511.37|12631.37|12511.37|12628.67|12508.67|10
1626265650000|2021-07-14 12:27:30|12631.55|12511.55|12630.91|12510.91|12632.1|12512.1|12630.91|12510.91|9
1626265660000|2021-07-14 12:27:40|12630.94|12510.94|12630.02|12510.02|12631.02|12511.02|12629.28|12509.28|9
1626265670000|2021-07-14 12:27:50|12630.12|12510.12|12627.63|12507.63|12630.79|12510.79|12627.63|12507.63|8
1626265680000|2021-07-14 12:28:00|12627.85|12507.85|12625.71|12505.71|12627.85|12507.85|12625.71|12505.71|10
1626265690000|2021-07-14 12:28:10|12625.29|12505.29|12623.15|12503.15|12625.29|12505.29|12623.15|12503.15|10
1626265700000|2021-07-14 12:28:20|12622.62|12502.62|12621.02|12501.02|12622.67|12502.67|12621.02|12501.02|10
1626265710000|2021-07-14 12:28:30|12620.62|12500.62|12621.33|12501.33|12621.45|12501.45|12620.59|12500.59|10
1626265720000|2021-07-14 12:28:40|12621.51|12501.51|12623.22|12503.22|12623.22|12503.22|12621.3|12501.3|10
1626265730000|2021-07-14 12:28:50|12623.2|12503.2|12623.78|12503.78|12624.87|12504.87|12623.2|12503.2|9
1626265740000|2021-07-14 12:29:00|12623.25|12503.25|12623.89|12503.89|12623.89|12503.89|12623.15|12503.15|8
1626265750000|2021-07-14 12:29:10|12623.88|12503.88|12625.03|12505.03|12625.26|12505.26|12623.88|12503.88|7
1626265760000|2021-07-14 12:29:20|12625.18|12505.18|12625.58|12505.58|12625.58|12505.58|12624.96|12504.96|9
1626265770000|2021-07-14 12:29:30|12625.57|12505.57|12624.9|12504.9|12625.8|12505.8|12624.9|12504.9|8
1626265780000|2021-07-14 12:29:40|12624.78|12504.78|12621.51|12501.51|12624.78|12504.78|12621.51|12501.51|9
1626265790000|2021-07-14 12:29:50|12621.56|12501.56|12621.83|12501.83|12622.13|12502.13|12621.1|12501.1|10
1626265800000|2021-07-14 12:30:00|12621.82|12501.82|12618.77|12498.77|12621.82|12501.82|12618.57|12498.57|10
1626265810000|2021-07-14 12:30:10|12618.4|12498.4|12621.25|12501.25|12621.33|12501.33|12618.4|12498.4|10
1626265820000|2021-07-14 12:30:20|12621.37|12501.37|12623.66|12503.66|12623.66|12503.66|12621.37|12501.37|10
1626265830000|2021-07-14 12:30:30|12623.87|12503.87|12628.43|12508.43|12628.43|12508.43|12623.87|12503.87|10
1626265840000|2021-07-14 12:30:40|12629.16|12509.16|12632.07|12512.07|12632.49|12512.49|12629.16|12509.16|10
1626265850000|2021-07-14 12:30:50|12632.2|12512.2|12631.12|12511.12|12632.2|12512.2|12630.91|12510.91|10
1626265860000|2021-07-14 12:31:00|12631.4|12511.4|12631.89|12511.89|12631.89|12511.89|12631.28|12511.28|9
1626265870000|2021-07-14 12:31:10|12631.74|12511.74|12629.89|12509.89|12631.74|12511.74|12629.85|12509.85|10
1626265880000|2021-07-14 12:31:20|12629.93|12509.93|12631.67|12511.67|12631.67|12511.67|12629.37|12509.37|9
1626265890000|2021-07-14 12:31:30|12631.66|12511.66|12631.28|12511.28|12631.66|12511.66|12630.7|12510.7|8
1626265900000|2021-07-14 12:31:40|12631.52|12511.52|12633.2|12513.2|12633.2|12513.2|12631.45|12511.45|10
1626265910000|2021-07-14 12:31:50|12633.28|12513.28|12635.42|12515.42|12635.58|12515.58|12633.19|12513.19|10
1626265920000|2021-07-14 12:32:00|12635.73|12515.73|12637.21|12517.21|12637.64|12517.64|12635.73|12515.73|10
1626265930000|2021-07-14 12:32:10|12637.44|12517.44|12638.17|12518.17|12638.27|12518.27|12637.37|12517.37|9
1626265940000|2021-07-14 12:32:20|12638.14|12518.14|12637.78|12517.78|12638.15|12518.15|12636.81|12516.81|9
1626265950000|2021-07-14 12:32:30|12637.51|12517.51|12637.76|12517.76|12638.03|12518.03|12637.32|12517.32|8
1626265960000|2021-07-14 12:32:40|12637.73|12517.73|12636.23|12516.23|12637.92|12517.92|12636.23|12516.23|10
1626265970000|2021-07-14 12:32:50|12636.07|12516.07|12635.03|12515.03|12636.07|12516.07|12634.97|12514.97|10
1626265980000|2021-07-14 12:33:00|12634.82|12514.82|12634.24|12514.24|12635.34|12515.34|12633.91|12513.91|10
1626265990000|2021-07-14 12:33:10|12634.37|12514.37|12633.55|12513.55|12635.21|12515.21|12633.55|12513.55|10
1626266000000|2021-07-14 12:33:20|12633.24|12513.24|12633.29|12513.29|12633.41|12513.41|12633.18|12513.18|9
1626266010000|2021-07-14 12:33:30|12633.24|12513.24|12632.44|12512.44|12633.33|12513.33|12632.44|12512.44|9
1626266020000|2021-07-14 12:33:40|12632.97|12512.97|12633.86|12513.86|12634.13|12514.13|12632.6|12512.6|10
1626266030000|2021-07-14 12:33:50|12633.89|12513.89|12633.22|12513.22|12633.89|12513.89|12632.16|12512.16|9
1626266040000|2021-07-14 12:34:00|12633.34|12513.34|12632.11|12512.11|12633.43|12513.43|12632.11|12512.11|8
1626266050000|2021-07-14 12:34:10|12632.98|12512.98|12632.45|12512.45|12633.43|12513.43|12632.45|12512.45|9
1626266060000|2021-07-14 12:34:20|12632.04|12512.04|12632.06|12512.06|12632.12|12512.12|12631.14|12511.14|9
1626266070000|2021-07-14 12:34:30|12632.05|12512.05|12630.98|12510.98|12632.05|12512.05|12630.91|12510.91|9
1626266080000|2021-07-14 12:34:40|12630.8|12510.8|12630.42|12510.42|12630.84|12510.84|12630.42|12510.42|8
1626266090000|2021-07-14 12:34:50|12630.35|12510.35|12630.64|12510.64|12631.51|12511.51|12630.35|12510.35|10
1626266100000|2021-07-14 12:35:00|12630.68|12510.68|12631.33|12511.33|12631.52|12511.52|12630.62|12510.62|8
1626266110000|2021-07-14 12:35:10|12631.45|12511.45|12632.45|12512.45|12632.45|12512.45|12631.45|12511.45|9
1626266120000|2021-07-14 12:35:20|12632.47|12512.47|12633.63|12513.63|12633.67|12513.67|12632.28|12512.28|10
1626266130000|2021-07-14 12:35:30|12633.87|12513.87|12633.42|12513.42|12633.87|12513.87|12633.42|12513.42|8
1626266140000|2021-07-14 12:35:40|12633.39|12513.39|12632.51|12512.51|12633.39|12513.39|12632.5|12512.5|10
1626266150000|2021-07-14 12:35:50|12632.46|12512.46|12632.07|12512.07|12632.59|12512.59|12631.68|12511.68|9
1626266160000|2021-07-14 12:36:00|12631.22|12511.22|12631.39|12511.39|12631.39|12511.39|12631.06|12511.06|8
1626266170000|2021-07-14 12:36:10|12631.43|12511.43|12632.93|12512.93|12632.93|12512.93|12631.37|12511.37|9
1626266180000|2021-07-14 12:36:20|12633.13|12513.13|12633.31|12513.31|12633.32|12513.32|12633.12|12513.12|9
1626266190000|2021-07-14 12:36:30|12633.48|12513.48|12633.01|12513.01|12633.93|12513.93|12632.85|12512.85|8
1626266200000|2021-07-14 12:36:40|12633.1|12513.1|12634.43|12514.43|12634.44|12514.44|12633.1|12513.1|10
1626266210000|2021-07-14 12:36:50|12634.55|12514.55|12635.38|12515.38|12635.42|12515.42|12634.55|12514.55|6
1626266220000|2021-07-14 12:37:00|12635.27|12515.27|12635.62|12515.62|12635.82|12515.82|12635.27|12515.27|8
1626266230000|2021-07-14 12:37:10|12635.79|12515.79|12635.72|12515.72|12636.59|12516.59|12635.72|12515.72|8
1626266240000|2021-07-14 12:37:20|12634.81|12514.81|12634.71|12514.71|12634.81|12514.81|12634.53|12514.53|8
1626266250000|2021-07-14 12:37:30|12634.83|12514.83|12636.51|12516.51|12636.51|12516.51|12634.83|12514.83|9
1626266260000|2021-07-14 12:37:40|12636.44|12516.44|12636.82|12516.82|12636.82|12516.82|12636.16|12516.16|10
1626266270000|2021-07-14 12:37:50|12636.78|12516.78|12636.47|12516.47|12637.22|12517.22|12636.21|12516.21|9
1626266280000|2021-07-14 12:38:00|12636.37|12516.37|12636.51|12516.51|12636.6|12516.6|12636.37|12516.37|9
1626266290000|2021-07-14 12:38:10|12636.27|12516.27|12635.19|12515.19|12636.35|12516.35|12635.19|12515.19|9
1626266300000|2021-07-14 12:38:20|12635.24|12515.24|12635.33|12515.33|12635.34|12515.34|12635.07|12515.07|8
1626266310000|2021-07-14 12:38:30|12635.43|12515.43|12635.58|12515.58|12636.32|12516.32|12635.43|12515.43|6
1626266320000|2021-07-14 12:38:40|12635.57|12515.57|12636.43|12516.43|12636.46|12516.46|12635.53|12515.53|10
1626266330000|2021-07-14 12:38:50|12636.4|12516.4|12635.13|12515.13|12636.91|12516.91|12635.13|12515.13|10
1626266340000|2021-07-14 12:39:00|12635.14|12515.14|12631.13|12511.13|12635.14|12515.14|12631.13|12511.13|10
1626266350000|2021-07-14 12:39:10|12631.15|12511.15|12629.7|12509.7|12631.65|12511.65|12629.7|12509.7|10
1626266360000|2021-07-14 12:39:20|12628.63|12508.63|12628.17|12508.17|12628.63|12508.63|12628.17|12508.17|8
1626266370000|2021-07-14 12:39:30|12628.97|12508.97|12628.77|12508.77|12628.97|12508.97|12628.05|12508.05|8
1626266380000|2021-07-14 12:39:40|12628.75|12508.75|12626.27|12506.27|12628.75|12508.75|12625.99|12505.99|9
1626266390000|2021-07-14 12:39:50|12626.2|12506.2|12625.5|12505.5|12626.72|12506.72|12625.5|12505.5|9
1626266400000|2021-07-14 12:40:00|12626.04|12506.04|12625.1|12505.1|12626.04|12506.04|12624.92|12504.92|10
1626266410000|2021-07-14 12:40:10|12625.13|12505.13|12624.55|12504.55|12625.38|12505.38|12624.55|12504.55|10
1626266420000|2021-07-14 12:40:20|12624.27|12504.27|12624.6|12504.6|12624.6|12504.6|12623.74|12503.74|10
1626266430000|2021-07-14 12:40:30|12624.64|12504.64|12624.05|12504.05|12624.84|12504.84|12624.05|12504.05|9
1626266440000|2021-07-14 12:40:40|12623.76|12503.76|12624.08|12504.08|12624.08|12504.08|12623.48|12503.48|9
1626266450000|2021-07-14 12:40:50|12623.85|12503.85|12625.96|12505.96|12625.96|12505.96|12623.85|12503.85|10
1626266460000|2021-07-14 12:41:00|12625.82|12505.82|12628.17|12508.17|12628.17|12508.17|12625.82|12505.82|10
1626266470000|2021-07-14 12:41:10|12627.35|12507.35|12627.47|12507.47|12627.64|12507.64|12627.35|12507.35|9
1626266480000|2021-07-14 12:41:20|12628.31|12508.31|12629.1|12509.1|12629.1|12509.1|12628.31|12508.31|9
1626266490000|2021-07-14 12:41:30|12629.12|12509.12|12628.78|12508.78|12629.12|12509.12|12628.76|12508.76|8
1626266500000|2021-07-14 12:41:40|12628.66|12508.66|12626.9|12506.9|12628.66|12508.66|12626.15|12506.15|10
1626266510000|2021-07-14 12:41:50|12626.99|12506.99|12626.55|12506.55|12627.19|12507.19|12626.12|12506.12|9
1626266520000|2021-07-14 12:42:00|12626.36|12506.36|12626.99|12506.99|12626.99|12506.99|12626.06|12506.06|10
1626266530000|2021-07-14 12:42:10|12627.19|12507.19|12625.86|12505.86|12627.24|12507.24|12625.86|12505.86|8
1626266540000|2021-07-14 12:42:20|12625.81|12505.81|12626.83|12506.83|12627.3|12507.3|12625.73|12505.73|9
1626266550000|2021-07-14 12:42:30|12626.85|12506.85|12626.22|12506.22|12627.33|12507.33|12626.22|12506.22|10
1626266560000|2021-07-14 12:42:40|12626.3|12506.3|12626.65|12506.65|12626.83|12506.83|12626.3|12506.3|9
1626266570000|2021-07-14 12:42:50|12626.72|12506.72|12626.51|12506.51|12627.18|12507.18|12626.51|12506.51|10
1626266580000|2021-07-14 12:43:00|12626.73|12506.73|12625.99|12505.99|12627.05|12507.05|12625.99|12505.99|9
1626266590000|2021-07-14 12:43:10|12625.49|12505.49|12623.05|12503.05|12625.49|12505.49|12623.05|12503.05|10
1626266600000|2021-07-14 12:43:20|12622.51|12502.51|12618.36|12498.36|12622.68|12502.68|12618.36|12498.36|10
1626266610000|2021-07-14 12:43:30|12617.43|12497.43|12615.53|12495.53|12617.98|12497.98|12615.53|12495.53|8
1626266620000|2021-07-14 12:43:40|12615.37|12495.37|12612.31|12492.31|12615.37|12495.37|12612|12492|10
1626266630000|2021-07-14 12:43:50|12612.04|12492.04|12611.52|12491.52|12612.48|12492.48|12611.48|12491.48|10
1626266640000|2021-07-14 12:44:00|12611.44|12491.44|12609.04|12489.04|12612|12492|12608.95|12488.95|10
1626266650000|2021-07-14 12:44:10|12608.7|12488.7|12606.32|12486.32|12608.7|12488.7|12605.93|12485.93|10
1626266660000|2021-07-14 12:44:20|12606.39|12486.39|12608.14|12488.14|12608.14|12488.14|12606.39|12486.39|10
1626266670000|2021-07-14 12:44:30|12608.24|12488.24|12607.34|12487.34|12608.33|12488.33|12607.34|12487.34|10
1626266680000|2021-07-14 12:44:40|12607.28|12487.28|12603.67|12483.67|12607.28|12487.28|12603.67|12483.67|10
1626266690000|2021-07-14 12:44:50|12603.75|12483.75|12602.57|12482.57|12603.75|12483.75|12602.57|12482.57|9
1626266700000|2021-07-14 12:45:00|12602.14|12482.14|12598.16|12478.16|12602.22|12482.22|12598.16|12478.16|10
1626266710000|2021-07-14 12:45:10|12597.93|12477.93|12600.49|12480.49|12600.49|12480.49|12597.93|12477.93|9
1626266720000|2021-07-14 12:45:20|12600.79|12480.79|12603.16|12483.16|12603.16|12483.16|12600.79|12480.79|10
1626266730000|2021-07-14 12:45:30|12603.28|12483.28|12604.87|12484.87|12604.87|12484.87|12603.28|12483.28|9
1626266740000|2021-07-14 12:45:40|12605.38|12485.38|12606.69|12486.69|12606.77|12486.77|12605.38|12485.38|9
1626266750000|2021-07-14 12:45:50|12607.12|12487.12|12606.83|12486.83|12607.62|12487.62|12606.83|12486.83|9
1626266760000|2021-07-14 12:46:00|12606.73|12486.73|12605.37|12485.37|12606.73|12486.73|12605.37|12485.37|10
1626266770000|2021-07-14 12:46:10|12605.42|12485.42|12603.89|12483.89|12605.42|12485.42|12603.62|12483.62|10
1626266780000|2021-07-14 12:46:20|12603.88|12483.88|12604.26|12484.26|12604.31|12484.31|12603.88|12483.88|10
1626266790000|2021-07-14 12:46:30|12604.24|12484.24|12605.27|12485.27|12605.27|12485.27|12604.04|12484.04|10
1626266800000|2021-07-14 12:46:40|12605.02|12485.02|12605.5|12485.5|12605.5|12485.5|12604.91|12484.91|10
1626266810000|2021-07-14 12:46:50|12605.61|12485.61|12607.57|12487.57|12607.57|12487.57|12604.36|12484.36|9
1626266820000|2021-07-14 12:47:00|12608.2|12488.2|12610.49|12490.49|12610.49|12490.49|12608.2|12488.2|10
1626266830000|2021-07-14 12:47:10|12610.85|12490.85|12611.86|12491.86|12611.86|12491.86|12610.85|12490.85|10
1626266840000|2021-07-14 12:47:20|12611.78|12491.78|12613.82|12493.82|12613.83|12493.83|12611.78|12491.78|9
1626266850000|2021-07-14 12:47:30|12613.9|12493.9|12615.2|12495.2|12615.2|12495.2|12613.9|12493.9|10
1626266860000|2021-07-14 12:47:40|12615.22|12495.22|12618.25|12498.25|12618.59|12498.59|12615.22|12495.22|10
1626266870000|2021-07-14 12:47:50|12618.33|12498.33|12619.52|12499.52|12619.52|12499.52|12618.27|12498.27|10
1626266880000|2021-07-14 12:48:00|12619.85|12499.85|12618.63|12498.63|12620.05|12500.05|12617.98|12497.98|10
1626266890000|2021-07-14 12:48:10|12618.68|12498.68|12617.28|12497.28|12618.68|12498.68|12617.08|12497.08|10
1626266900000|2021-07-14 12:48:20|12617.52|12497.52|12619.41|12499.41|12619.41|12499.41|12617.52|12497.52|9
1626266910000|2021-07-14 12:48:30|12619.45|12499.45|12619.89|12499.89|12619.89|12499.89|12619.34|12499.34|10
1626266920000|2021-07-14 12:48:40|12619.83|12499.83|12620.43|12500.43|12620.43|12500.43|12619.62|12499.62|9
1626266930000|2021-07-14 12:48:50|12620.37|12500.37|12618.31|12498.31|12620.37|12500.37|12618.13|12498.13|9
1626266940000|2021-07-14 12:49:00|12618.19|12498.19|12619.05|12499.05|12619.19|12499.19|12618.09|12498.09|9
1626266950000|2021-07-14 12:49:10|12619.04|12499.04|12618.18|12498.18|12619.2|12499.2|12618.18|12498.18|8
1626266960000|2021-07-14 12:49:20|12617.94|12497.94|12615.91|12495.91|12618.57|12498.57|12615.91|12495.91|10
1626266970000|2021-07-14 12:49:30|12615.77|12495.77|12615.02|12495.02|12615.77|12495.77|12614.63|12494.63|10
1626266980000|2021-07-14 12:49:40|12615.2|12495.2|12612.79|12492.79|12615.2|12495.2|12612.79|12492.79|10
1626266990000|2021-07-14 12:49:50|12612.52|12492.52|12613.54|12493.54|12613.54|12493.54|12612.52|12492.52|10
1626267000000|2021-07-14 12:50:00|12612.71|12492.71|12615.58|12495.58|12615.58|12495.58|12612.71|12492.71|9
1626267010000|2021-07-14 12:50:10|12615.84|12495.84|12619.68|12499.68|12619.68|12499.68|12615.84|12495.84|9
1626267020000|2021-07-14 12:50:20|12620.09|12500.09|12621.69|12501.69|12621.69|12501.69|12620.09|12500.09|10
1626267030000|2021-07-14 12:50:30|12621.97|12501.97|12623.9|12503.9|12624.2|12504.2|12621.97|12501.97|10
1626267040000|2021-07-14 12:50:40|12623.88|12503.88|12623.66|12503.66|12623.88|12503.88|12623.61|12503.61|8
1626267050000|2021-07-14 12:50:50|12623.59|12503.59|12622.18|12502.18|12623.59|12503.59|12622.08|12502.08|9
1626267060000|2021-07-14 12:51:00|12622.17|12502.17|12623.2|12503.2|12623.2|12503.2|12622.17|12502.17|7
1626267070000|2021-07-14 12:51:10|12623.39|12503.39|12623.53|12503.53|12623.58|12503.58|12623.13|12503.13|10
1626267080000|2021-07-14 12:51:20|12623.54|12503.54|12623.57|12503.57|12623.57|12503.57|12623.29|12503.29|7
1626267090000|2021-07-14 12:51:30|12623.76|12503.76|12624.88|12504.88|12624.88|12504.88|12623.54|12503.54|10
1626267100000|2021-07-14 12:51:40|12624.91|12504.91|12625.43|12505.43|12625.43|12505.43|12624.88|12504.88|10
1626267110000|2021-07-14 12:51:50|12625.77|12505.77|12625.8|12505.8|12626.74|12506.74|12625.77|12505.77|9
1626267120000|2021-07-14 12:52:00|12625.65|12505.65|12626.75|12506.75|12626.75|12506.75|12624.94|12504.94|10
1626267130000|2021-07-14 12:52:10|12627.11|12507.11|12628.03|12508.03|12628.06|12508.06|12627.11|12507.11|10
1626267140000|2021-07-14 12:52:20|12626.72|12506.72|12627.37|12507.37|12627.59|12507.59|12626.49|12506.49|9
1626267150000|2021-07-14 12:52:30|12627.01|12507.01|12623.94|12503.94|12627.05|12507.05|12623.94|12503.94|10
1626267160000|2021-07-14 12:52:40|12623.63|12503.63|12624.07|12504.07|12624.77|12504.77|12623.63|12503.63|10
1626267170000|2021-07-14 12:52:50|12624.05|12504.05|12624.46|12504.46|12624.82|12504.82|12624.05|12504.05|8
1626267180000|2021-07-14 12:53:00|12624.5|12504.5|12625.3|12505.3|12625.33|12505.33|12624.47|12504.47|10
1626267190000|2021-07-14 12:53:10|12625.55|12505.55|12624.26|12504.26|12625.61|12505.61|12624.26|12504.26|9
1626267200000|2021-07-14 12:53:20|12624.13|12504.13|12623.12|12503.12|12624.24|12504.24|12623.05|12503.05|8
1626267210000|2021-07-14 12:53:30|12623.41|12503.41|12623.94|12503.94|12623.94|12503.94|12623.19|12503.19|9
1626267220000|2021-07-14 12:53:40|12623.86|12503.86|12624.15|12504.15|12624.19|12504.19|12623.83|12503.83|10
1626267230000|2021-07-14 12:53:50|12624.03|12504.03|12622.43|12502.43|12624.03|12504.03|12622.43|12502.43|10
1626267240000|2021-07-14 12:54:00|12622.5|12502.5|12623.59|12503.59|12623.75|12503.75|12622.29|12502.29|8
1626267250000|2021-07-14 12:54:10|12623.58|12503.58|12623.05|12503.05|12623.9|12503.9|12622.84|12502.84|8
1626267260000|2021-07-14 12:54:20|12623.07|12503.07|12624.14|12504.14|12624.14|12504.14|12623.07|12503.07|10
1626267270000|2021-07-14 12:54:30|12624.12|12504.12|12623.68|12503.68|12624.24|12504.24|12623.36|12503.36|10
1626267280000|2021-07-14 12:54:40|12623.62|12503.62|12623.32|12503.32|12623.62|12503.62|12623.09|12503.09|7
1626267290000|2021-07-14 12:54:50|12623.15|12503.15|12621.33|12501.33|12623.15|12503.15|12621.2|12501.2|10
1626267300000|2021-07-14 12:55:00|12621.71|12501.71|12622.68|12502.68|12622.68|12502.68|12620.89|12500.89|10
1626267310000|2021-07-14 12:55:10|12622.76|12502.76|12623.22|12503.22|12623.48|12503.48|12622.76|12502.76|10
1626267320000|2021-07-14 12:55:20|12623.66|12503.66|12624.34|12504.34|12624.34|12504.34|12623.66|12503.66|10
1626267330000|2021-07-14 12:55:30|12624.4|12504.4|12624.66|12504.66|12624.73|12504.73|12624.37|12504.37|10
1626267340000|2021-07-14 12:55:40|12624.32|12504.32|12624.38|12504.38|12624.52|12504.52|12624.3|12504.3|8
1626267350000|2021-07-14 12:55:50|12624.1|12504.1|12622.69|12502.69|12624.1|12504.1|12622.69|12502.69|9
1626267360000|2021-07-14 12:56:00|12622.37|12502.37|12621.58|12501.58|12622.37|12502.37|12621.58|12501.58|10
1626267370000|2021-07-14 12:56:10|12621.81|12501.81|12621.5|12501.5|12621.92|12501.92|12620.97|12500.97|8
1626267380000|2021-07-14 12:56:20|12621.6|12501.6|12623.61|12503.61|12623.82|12503.82|12621.6|12501.6|9
1626267390000|2021-07-14 12:56:30|12622.75|12502.75|12622.96|12502.96|12624.03|12504.03|12622.75|12502.75|10
1626267400000|2021-07-14 12:56:40|12622.82|12502.82|12622.88|12502.88|12622.88|12502.88|12622.49|12502.49|8
1626267410000|2021-07-14 12:56:50|12622.99|12502.99|12619.85|12499.85|12623.21|12503.21|12619.85|12499.85|10
1626267420000|2021-07-14 12:57:00|12619.58|12499.58|12617.89|12497.89|12619.58|12499.58|12617.89|12497.89|10
1626267430000|2021-07-14 12:57:10|12617.72|12497.72|12615.65|12495.65|12617.72|12497.72|12615.65|12495.65|10
1626267440000|2021-07-14 12:57:20|12615.61|12495.61|12611.99|12491.99|12615.61|12495.61|12611.99|12491.99|10
1626267450000|2021-07-14 12:57:30|12612.43|12492.43|12611.15|12491.15|12612.43|12492.43|12611.14|12491.14|10
1626267460000|2021-07-14 12:57:40|12611.04|12491.04|12610.98|12490.98|12611.29|12491.29|12610.35|12490.35|9
1626267470000|2021-07-14 12:57:50|12611.1|12491.1|12610.43|12490.43|12611.11|12491.11|12610.22|12490.22|10
1626267480000|2021-07-14 12:58:00|12610.27|12490.27|12609.41|12489.41|12610.28|12490.28|12609.41|12489.41|9
1626267490000|2021-07-14 12:58:10|12609.2|12489.2|12608.91|12488.91|12609.2|12489.2|12607.83|12487.83|10
1626267500000|2021-07-14 12:58:20|12609.04|12489.04|12606.82|12486.82|12609.04|12489.04|12606.37|12486.37|10
1626267510000|2021-07-14 12:58:30|12606.88|12486.88|12607.99|12487.99|12607.99|12487.99|12606.88|12486.88|9
1626267520000|2021-07-14 12:58:40|12607.34|12487.34|12607.03|12487.03|12607.34|12487.34|12607.03|12487.03|2
1626267530000|2021-07-14 12:58:50|12606.89|12486.89|12606.6|12486.6|12607.4|12487.4|12606.6|12486.6|10
1626267540000|2021-07-14 12:59:00|12606.61|12486.61|12607.91|12487.91|12607.91|12487.91|12606.55|12486.55|9
1626267550000|2021-07-14 12:59:10|12608.08|12488.08|12609.64|12489.64|12609.64|12489.64|12608.08|12488.08|10
1626267560000|2021-07-14 12:59:20|12609.88|12489.88|12612.21|12492.21|12612.25|12492.25|12609.88|12489.88|10
1626267570000|2021-07-14 12:59:30|12612.26|12492.26|12613.08|12493.08|12613.61|12493.61|12612.26|12492.26|9
1626267580000|2021-07-14 12:59:40|12613.32|12493.32|12613.45|12493.45|12613.72|12493.72|12613.04|12493.04|10
1626267590000|2021-07-14 12:59:50|12613.59|12493.59|12613.94|12493.94|12613.94|12493.94|12613.46|12493.46|9
1626267600000|2021-07-14 13:00:00|12613.92|12493.92|12615.36|12495.36|12615.36|12495.36|12611.27|12491.27|10
1626267610000|2021-07-14 13:00:10|12615.49|12495.49|12617.71|12497.71|12617.86|12497.86|12615.36|12495.36|10
1626267620000|2021-07-14 13:00:20|12617.46|12497.46|12617.86|12497.86|12618.17|12498.17|12617.14|12497.14|8
1626267630000|2021-07-14 13:00:30|12617.95|12497.95|12620.05|12500.05|12620.06|12500.06|12617.95|12497.95|10
1626267640000|2021-07-14 13:00:40|12620.13|12500.13|12620.28|12500.28|12620.28|12500.28|12619.98|12499.98|9
1626267650000|2021-07-14 13:00:50|12620.32|12500.32|12623.07|12503.07|12623.07|12503.07|12620.32|12500.32|10
1626267660000|2021-07-14 13:01:00|12623.1|12503.1|12623.84|12503.84|12623.84|12503.84|12622.29|12502.29|8
1626267670000|2021-07-14 13:01:10|12623.95|12503.95|12625.18|12505.18|12625.18|12505.18|12623.34|12503.34|10
1626267680000|2021-07-14 13:01:20|12625.05|12505.05|12625.84|12505.84|12625.84|12505.84|12624.88|12504.88|10
1626267690000|2021-07-14 13:01:30|12625.81|12505.81|12626.87|12506.87|12626.87|12506.87|12625.81|12505.81|9
1626267700000|2021-07-14 13:01:40|12626.71|12506.71|12627.47|12507.47|12627.5|12507.5|12626.59|12506.59|9
1626267710000|2021-07-14 13:01:50|12627.74|12507.74|12629.24|12509.24|12629.24|12509.24|12627.1|12507.1|10
1626267720000|2021-07-14 13:02:00|12630.32|12510.32|12630.63|12510.63|12630.63|12510.63|12629.11|12509.11|10
1626267730000|2021-07-14 13:02:10|12630.55|12510.55|12631.22|12511.22|12631.22|12511.22|12630.23|12510.23|10
1626267740000|2021-07-14 13:02:20|12631.23|12511.23|12631.59|12511.59|12631.79|12511.79|12630.92|12510.92|9
1626267750000|2021-07-14 13:02:30|12631.54|12511.54|12635.18|12515.18|12635.18|12515.18|12631.54|12511.54|10
1626267760000|2021-07-14 13:02:40|12635.71|12515.71|12637.1|12517.1|12637.1|12517.1|12635.71|12515.71|10
1626267770000|2021-07-14 13:02:50|12636.98|12516.98|12635.41|12515.41|12637.13|12517.13|12635.28|12515.28|10
1626267780000|2021-07-14 13:03:00|12635.23|12515.23|12634.98|12514.98|12635.23|12515.23|12634.25|12514.25|10
1626267790000|2021-07-14 13:03:10|12634.92|12514.92|12634.53|12514.53|12635.03|12515.03|12634.4|12514.4|8
1626267800000|2021-07-14 13:03:20|12634.76|12514.76|12634.56|12514.56|12634.8|12514.8|12634.26|12514.26|9
1626267810000|2021-07-14 13:03:30|12634.4|12514.4|12635.07|12515.07|12635.07|12515.07|12634.37|12514.37|10
1626267820000|2021-07-14 13:03:40|12635.1|12515.1|12636.26|12516.26|12636.26|12516.26|12635.02|12515.02|9
1626267830000|2021-07-14 13:03:50|12636.44|12516.44|12638.32|12518.32|12638.32|12518.32|12636.44|12516.44|9
1626267840000|2021-07-14 13:04:00|12639.3|12519.3|12641.49|12521.49|12641.49|12521.49|12639.3|12519.3|10
1626267850000|2021-07-14 13:04:10|12641.66|12521.66|12642.35|12522.35|12642.35|12522.35|12641.66|12521.66|10
1626267860000|2021-07-14 13:04:20|12642.26|12522.26|12641.9|12521.9|12643.11|12523.11|12641.84|12521.84|10
1626267870000|2021-07-14 13:04:30|12641.87|12521.87|12643.5|12523.5|12643.5|12523.5|12641.59|12521.59|10
1626267880000|2021-07-14 13:04:40|12643.67|12523.67|12643.83|12523.83|12644.08|12524.08|12643.65|12523.65|9
1626267890000|2021-07-14 13:04:50|12644.85|12524.85|12645.66|12525.66|12645.66|12525.66|12644.82|12524.82|9
1626267900000|2021-07-14 13:05:00|12645.72|12525.72|12644.74|12524.74|12645.89|12525.89|12644.74|12524.74|10
1626267910000|2021-07-14 13:05:10|12645.06|12525.06|12646.67|12526.67|12646.67|12526.67|12644.94|12524.94|9
1626267920000|2021-07-14 13:05:20|12646.61|12526.61|12645.61|12525.61|12646.71|12526.71|12645.61|12525.61|8
1626267930000|2021-07-14 13:05:30|12645.5|12525.5|12645.27|12525.27|12646.13|12526.13|12645.27|12525.27|8
1626267940000|2021-07-14 13:05:40|12645.49|12525.49|12645.38|12525.38|12645.49|12525.49|12645.12|12525.12|8
1626267950000|2021-07-14 13:05:50|12645.28|12525.28|12645.76|12525.76|12645.81|12525.81|12644.94|12524.94|9
1626267960000|2021-07-14 13:06:00|12645.86|12525.86|12645.06|12525.06|12645.86|12525.86|12644.9|12524.9|9
1626267970000|2021-07-14 13:06:10|12645.48|12525.48|12645.64|12525.64|12645.64|12525.64|12645.17|12525.17|6
1626267980000|2021-07-14 13:06:20|12646.29|12526.29|12647.54|12527.54|12647.54|12527.54|12646.19|12526.19|10
1626267990000|2021-07-14 13:06:30|12647.56|12527.56|12645.83|12525.83|12647.74|12527.74|12645.83|12525.83|10
1626268000000|2021-07-14 13:06:40|12645.98|12525.98|12645.96|12525.96|12646.01|12526.01|12645.68|12525.68|9
1626268010000|2021-07-14 13:06:50|12646.97|12526.97|12646.24|12526.24|12646.97|12526.97|12645.99|12525.99|10
1626268020000|2021-07-14 13:07:00|12646.22|12526.22|12645.49|12525.49|12646.22|12526.22|12644.63|12524.63|10
1626268030000|2021-07-14 13:07:10|12645.79|12525.79|12643.92|12523.92|12645.89|12525.89|12643.92|12523.92|10
1626268040000|2021-07-14 13:07:20|12644.17|12524.17|12646.3|12526.3|12646.3|12526.3|12643.99|12523.99|9
1626268050000|2021-07-14 13:07:30|12646.25|12526.25|12647.13|12527.13|12647.13|12527.13|12646.25|12526.25|9
1626268060000|2021-07-14 13:07:40|12647.37|12527.37|12646.83|12526.83|12647.55|12527.55|12646.65|12526.65|10
1626268070000|2021-07-14 13:07:50|12646.88|12526.88|12648.05|12528.05|12648.05|12528.05|12646.22|12526.22|10
1626268080000|2021-07-14 13:08:00|12648.36|12528.36|12648.62|12528.62|12649.4|12529.4|12648.36|12528.36|10
1626268090000|2021-07-14 13:08:10|12648.76|12528.76|12649.14|12529.14|12649.47|12529.47|12648.72|12528.72|9
1626268100000|2021-07-14 13:08:20|12649.19|12529.19|12649.03|12529.03|12649.19|12529.19|12648.61|12528.61|8
1626268110000|2021-07-14 13:08:30|12649.08|12529.08|12649.33|12529.33|12649.4|12529.4|12649.08|12529.08|10
1626268120000|2021-07-14 13:08:40|12649.23|12529.23|12649.39|12529.39|12649.39|12529.39|12649.1|12529.1|10
1626268130000|2021-07-14 13:08:50|12649.27|12529.27|12649.41|12529.41|12649.5|12529.5|12649.27|12529.27|8
1626268140000|2021-07-14 13:09:00|12649.56|12529.56|12649.24|12529.24|12649.59|12529.59|12649.24|12529.24|7
1626268150000|2021-07-14 13:09:10|12649.18|12529.18|12649.58|12529.58|12649.82|12529.82|12649.18|12529.18|9
1626268160000|2021-07-14 13:09:20|12649.66|12529.66|12649.57|12529.57|12650.1|12530.1|12649.57|12529.57|10
1626268170000|2021-07-14 13:09:30|12648.72|12528.72|12650.05|12530.05|12650.07|12530.07|12648.72|12528.72|9
1626268180000|2021-07-14 13:09:40|12649.88|12529.88|12651.86|12531.86|12651.86|12531.86|12649.6|12529.6|9
1626268190000|2021-07-14 13:09:50|12650.76|12530.76|12657.66|12537.66|12657.66|12537.66|12650.22|12530.22|10
1626268200000|2021-07-14 13:10:00|12659.85|12539.85|12661.86|12541.86|12661.86|12541.86|12659.85|12539.85|10
1626268210000|2021-07-14 13:10:10|12662.08|12542.08|12664.05|12544.05|12664.78|12544.78|12662.08|12542.08|10
1626268220000|2021-07-14 13:10:20|12665.16|12545.16|12670.91|12550.91|12670.91|12550.91|12665.16|12545.16|10
1626268230000|2021-07-14 13:10:30|12672.42|12552.42|12676.34|12556.34|12676.51|12556.51|12672.42|12552.42|10
1626268240000|2021-07-14 13:10:40|12676.42|12556.42|12677.27|12557.27|12677.7|12557.7|12676.42|12556.42|10
1626268250000|2021-07-14 13:10:50|12677.37|12557.37|12677.82|12557.82|12677.82|12557.82|12677.18|12557.18|10
1626268260000|2021-07-14 13:11:00|12677.81|12557.81|12679.41|12559.41|12679.41|12559.41|12677.09|12557.09|9
1626268270000|2021-07-14 13:11:10|12678.29|12558.29|12675.66|12555.66|12678.29|12558.29|12675.43|12555.43|10
1626268280000|2021-07-14 13:11:20|12675.72|12555.72|12676.53|12556.53|12676.65|12556.65|12675.72|12555.72|9
1626268290000|2021-07-14 13:11:30|12676.57|12556.57|12679.93|12559.93|12679.93|12559.93|12676.57|12556.57|10
1626268300000|2021-07-14 13:11:40|12680.27|12560.27|12685.49|12565.49|12685.9|12565.9|12680.08|12560.08|10
1626268310000|2021-07-14 13:11:50|12685.62|12565.62|12688.12|12568.12|12688.12|12568.12|12685.53|12565.53|7
1626268320000|2021-07-14 13:12:00|12688.42|12568.42|12691.04|12571.04|12691.04|12571.04|12688.1|12568.1|10
1626268330000|2021-07-14 13:12:10|12691.22|12571.22|12689.46|12569.46|12691.83|12571.83|12689.24|12569.24|10
1626268340000|2021-07-14 13:12:20|12689.11|12569.11|12688.47|12568.47|12690.06|12570.06|12688.44|12568.44|10
1626268350000|2021-07-14 13:12:30|12689.05|12569.05|12688.62|12568.62|12689.05|12569.05|12686.97|12566.97|9
1626268360000|2021-07-14 13:12:40|12689|12569|12702.11|12582.11|12702.11|12582.11|12688.6|12568.6|10
1626268370000|2021-07-14 13:12:50|12706.23|12586.23|12726.17|12606.17|12726.17|12606.17|12706.23|12586.23|10
1626268380000|2021-07-14 13:13:00|12728.81|12608.81|12730.65|12610.65|12730.65|12610.65|12727.51|12607.51|10
1626268390000|2021-07-14 13:13:10|12732.78|12612.78|12739.34|12619.34|12739.34|12619.34|12732.41|12612.41|10
1626268400000|2021-07-14 13:13:20|12738.41|12618.41|12741.26|12621.26|12741.26|12621.26|12738.3|12618.3|10
1626268410000|2021-07-14 13:13:30|12741.33|12621.33|12750.98|12630.98|12750.98|12630.98|12741.33|12621.33|10
1626268420000|2021-07-14 13:13:40|12752.05|12632.05|12770.94|12650.94|12771.4|12651.4|12752.05|12632.05|10
1626268430000|2021-07-14 13:13:50|12771.55|12651.55|12782.85|12662.85|12782.85|12662.85|12771.52|12651.52|10
1626268440000|2021-07-14 13:14:00|12786.57|12666.57|12789.21|12669.21|12789.21|12669.21|12786.4|12666.4|10
1626268450000|2021-07-14 13:14:10|12790.77|12670.77|12796.15|12676.15|12799.77|12679.77|12790.77|12670.77|10
1626268460000|2021-07-14 13:14:20|12795.72|12675.72|12792.6|12672.6|12795.72|12675.72|12792.6|12672.6|10
1626268470000|2021-07-14 13:14:30|12792.32|12672.32|12787.82|12667.82|12792.32|12672.32|12787.82|12667.82|9
1626268480000|2021-07-14 13:14:40|12788.06|12668.06|12793.04|12673.04|12793.04|12673.04|12788.06|12668.06|10
1626268490000|2021-07-14 13:14:50|12795.82|12675.82|12805.64|12685.64|12805.64|12685.64|12795.82|12675.82|10
1626268500000|2021-07-14 13:15:00|12807.68|12687.68|12816.51|12696.51|12817.55|12697.55|12807.49|12687.49|10
1626268510000|2021-07-14 13:15:10|12816.8|12696.8|12816|12696|12817.99|12697.99|12815.15|12695.15|10
1626268520000|2021-07-14 13:15:20|12814.74|12694.74|12811.74|12691.74|12814.74|12694.74|12810.48|12690.48|10
1626268530000|2021-07-14 13:15:30|12810.92|12690.92|12819.08|12699.08|12819.08|12699.08|12810.92|12690.92|10
1626268540000|2021-07-14 13:15:40|12819.51|12699.51|12826.76|12706.76|12826.76|12706.76|12819.51|12699.51|10
1626268550000|2021-07-14 13:15:50|12827.38|12707.38|12832.34|12712.34|12832.34|12712.34|12827.05|12707.05|10
1626268560000|2021-07-14 13:16:00|12832.12|12712.12|12842.51|12722.51|12842.51|12722.51|12832.12|12712.12|10
1626268570000|2021-07-14 13:16:10|12843.93|12723.93|12840.16|12720.16|12844.28|12724.28|12840.16|12720.16|10
1626268580000|2021-07-14 13:16:20|12837.64|12717.64|12833.45|12713.45|12837.64|12717.64|12833.45|12713.45|10
1626268590000|2021-07-14 13:16:30|12833.1|12713.1|12826.71|12706.71|12833.1|12713.1|12826.71|12706.71|10
1626268600000|2021-07-14 13:16:40|12826.04|12706.04|12823.31|12703.31|12826.04|12706.04|12822.4|12702.4|10
1626268610000|2021-07-14 13:16:50|12822.05|12702.05|12813.44|12693.44|12822.05|12702.05|12813.44|12693.44|10
1626268620000|2021-07-14 13:17:00|12813.27|12693.27|12813.97|12693.97|12813.97|12693.97|12812.17|12692.17|10
1626268630000|2021-07-14 13:17:10|12813.4|12693.4|12812.86|12692.86|12813.64|12693.64|12812.07|12692.07|10
1626268640000|2021-07-14 13:17:20|12812.22|12692.22|12807.72|12687.72|12812.61|12692.61|12807.72|12687.72|10
1626268650000|2021-07-14 13:17:30|12806.84|12686.84|12806.18|12686.18|12806.89|12686.89|12805.52|12685.52|10
1626268660000|2021-07-14 13:17:40|12806.2|12686.2|12802.58|12682.58|12806.2|12686.2|12802.58|12682.58|10
1626268670000|2021-07-14 13:17:50|12802.45|12682.45|12800.06|12680.06|12802.45|12682.45|12800.06|12680.06|10
1626268680000|2021-07-14 13:18:00|12800.08|12680.08|12797.96|12677.96|12800.29|12680.29|12797.96|12677.96|10
1626268690000|2021-07-14 13:18:10|12799.21|12679.21|12799.38|12679.38|12799.98|12679.98|12798.59|12678.59|10
1626268700000|2021-07-14 13:18:20|12799.65|12679.65|12801.68|12681.68|12801.68|12681.68|12798.54|12678.54|10
1626268710000|2021-07-14 13:18:30|12802.02|12682.02|12802.73|12682.73|12803.23|12683.23|12802.02|12682.02|10
1626268720000|2021-07-14 13:18:40|12802.68|12682.68|12800.2|12680.2|12802.68|12682.68|12800.2|12680.2|10
1626268730000|2021-07-14 13:18:50|12799.76|12679.76|12794.93|12674.93|12799.76|12679.76|12794.93|12674.93|9
1626268740000|2021-07-14 13:19:00|12794.29|12674.29|12793.49|12673.49|12794.29|12674.29|12793.47|12673.47|9
1626268750000|2021-07-14 13:19:10|12793.54|12673.54|12794.25|12674.25|12794.25|12674.25|12792.42|12672.42|9
1626268760000|2021-07-14 13:19:20|12794.61|12674.61|12797.41|12677.41|12797.41|12677.41|12794.61|12674.61|10
1626268770000|2021-07-14 13:19:30|12798.19|12678.19|12797.73|12677.73|12799.32|12679.32|12797.71|12677.71|10
1626268780000|2021-07-14 13:19:40|12797.65|12677.65|12795.39|12675.39|12797.65|12677.65|12794.85|12674.85|10
1626268790000|2021-07-14 13:19:50|12795.3|12675.3|12793.88|12673.88|12795.55|12675.55|12793.86|12673.86|10
1626268800000|2021-07-14 13:20:00|12794.08|12674.08|12792.73|12672.73|12794.49|12674.49|12792.73|12672.73|10
1626268810000|2021-07-14 13:20:10|12791.73|12671.73|12790.62|12670.62|12791.92|12671.92|12790.62|12670.62|10
1626268820000|2021-07-14 13:20:20|12789.84|12669.84|12787.28|12667.28|12789.84|12669.84|12787.28|12667.28|10
1626268830000|2021-07-14 13:20:30|12787.5|12667.5|12787.54|12667.54|12787.71|12667.71|12787.29|12667.29|9
1626268840000|2021-07-14 13:20:40|12787.17|12667.17|12786.75|12666.75|12787.41|12667.41|12786.43|12666.43|9
1626268850000|2021-07-14 13:20:50|12786.6|12666.6|12785.23|12665.23|12786.6|12666.6|12785.17|12665.17|10
1626268860000|2021-07-14 13:21:00|12784.87|12664.87|12783.95|12663.95|12785.02|12665.02|12783.95|12663.95|9
1626268870000|2021-07-14 13:21:10|12784.31|12664.31|12784|12664|12784.74|12664.74|12783.93|12663.93|8
1626268880000|2021-07-14 13:21:20|12783.96|12663.96|12784.62|12664.62|12784.62|12664.62|12783.59|12663.59|9
1626268890000|2021-07-14 13:21:30|12784.85|12664.85|12785.77|12665.77|12785.77|12665.77|12784.72|12664.72|9
1626268900000|2021-07-14 13:21:40|12785.82|12665.82|12785.76|12665.76|12786.62|12666.62|12785.76|12665.76|10
1626268910000|2021-07-14 13:21:50|12785.57|12665.57|12782.81|12662.81|12785.57|12665.57|12782.62|12662.62|10
1626268920000|2021-07-14 13:22:00|12782.04|12662.04|12782.1|12662.1|12782.73|12662.73|12781.89|12661.89|10
1626268930000|2021-07-14 13:22:10|12781.93|12661.93|12781.64|12661.64|12782.05|12662.05|12781.29|12661.29|9
1626268940000|2021-07-14 13:22:20|12781.76|12661.76|12785.31|12665.31|12785.31|12665.31|12781.76|12661.76|10
1626268950000|2021-07-14 13:22:30|12785.39|12665.39|12784.96|12664.96|12786.47|12666.47|12784.96|12664.96|8
1626268960000|2021-07-14 13:22:40|12784.7|12664.7|12785|12665|12785.86|12665.86|12784.63|12664.63|10
1626268970000|2021-07-14 13:22:50|12785.47|12665.47|12785.61|12665.61|12786.46|12666.46|12785.38|12665.38|10
1626268980000|2021-07-14 13:23:00|12785.26|12665.26|12786.21|12666.21|12786.21|12666.21|12785.26|12665.26|10
1626268990000|2021-07-14 13:23:10|12786.29|12666.29|12790.97|12670.97|12790.97|12670.97|12786.29|12666.29|9
1626269000000|2021-07-14 13:23:20|12790.93|12670.93|12794.77|12674.77|12794.77|12674.77|12790.93|12670.93|10
1626269010000|2021-07-14 13:23:30|12794.58|12674.58|12796.25|12676.25|12798.81|12678.81|12794.36|12674.36|10
1626269020000|2021-07-14 13:23:40|12796.14|12676.14|12797.11|12677.11|12797.11|12677.11|12796.14|12676.14|10
1626269030000|2021-07-14 13:23:50|12797.38|12677.38|12795.46|12675.46|12797.38|12677.38|12795.46|12675.46|10
1626269040000|2021-07-14 13:24:00|12795.22|12675.22|12794.24|12674.24|12795.22|12675.22|12794.24|12674.24|9
1626269050000|2021-07-14 13:24:10|12793.31|12673.31|12794.54|12674.54|12794.54|12674.54|12792.65|12672.65|10
1626269060000|2021-07-14 13:24:20|12794.75|12674.75|12794.82|12674.82|12795.52|12675.52|12793.59|12673.59|10
1626269070000|2021-07-14 13:24:30|12794.75|12674.75|12796.48|12676.48|12796.83|12676.83|12794.75|12674.75|10
1626269080000|2021-07-14 13:24:40|12796.42|12676.42|12797.62|12677.62|12797.73|12677.73|12796.42|12676.42|10
1626269090000|2021-07-14 13:24:50|12798.03|12678.03|12799.38|12679.38|12800.24|12680.24|12798.03|12678.03|9
1626269100000|2021-07-14 13:25:00|12799.41|12679.41|12798.63|12678.63|12800.1|12680.1|12798.63|12678.63|10
1626269110000|2021-07-14 13:25:10|12798.58|12678.58|12798.94|12678.94|12798.96|12678.96|12797.75|12677.75|10
1626269120000|2021-07-14 13:25:20|12799.8|12679.8|12801.33|12681.33|12801.33|12681.33|12799.8|12679.8|10
1626269130000|2021-07-14 13:25:30|12801.2|12681.2|12799.88|12679.88|12801.2|12681.2|12799.84|12679.84|10
1626269140000|2021-07-14 13:25:40|12799.95|12679.95|12798.3|12678.3|12799.95|12679.95|12798.3|12678.3|10
1626269150000|2021-07-14 13:25:50|12798.51|12678.51|12799.83|12679.83|12799.83|12679.83|12797.8|12677.8|10
1626269160000|2021-07-14 13:26:00|12800.12|12680.12|12804.97|12684.97|12804.97|12684.97|12799.89|12679.89|10
1626269170000|2021-07-14 13:26:10|12804.99|12684.99|12804.74|12684.74|12805.21|12685.21|12804.64|12684.64|9
1626269180000|2021-07-14 13:26:20|12804.63|12684.63|12799.25|12679.25|12804.63|12684.63|12799.25|12679.25|10
1626269190000|2021-07-14 13:26:30|12799.26|12679.26|12801.69|12681.69|12801.69|12681.69|12799.21|12679.21|10
1626269200000|2021-07-14 13:26:40|12802.72|12682.72|12802.93|12682.93|12803.28|12683.28|12802.58|12682.58|10
1626269210000|2021-07-14 13:26:50|12802.12|12682.12|12804.42|12684.42|12805.48|12685.48|12802.12|12682.12|10
1626269220000|2021-07-14 13:27:00|12804.93|12684.93|12805.87|12685.87|12806.06|12686.06|12804.93|12684.93|10
1626269230000|2021-07-14 13:27:10|12805.77|12685.77|12804.5|12684.5|12805.77|12685.77|12804.5|12684.5|9
1626269240000|2021-07-14 13:27:20|12804.33|12684.33|12804.25|12684.25|12804.46|12684.46|12803.4|12683.4|10
1626269250000|2021-07-14 13:27:30|12804.14|12684.14|12802.94|12682.94|12804.3|12684.3|12802.78|12682.78|10
1626269260000|2021-07-14 13:27:40|12802.99|12682.99|12804.17|12684.17|12804.17|12684.17|12802.99|12682.99|10
1626269270000|2021-07-14 13:27:50|12804.42|12684.42|12806.01|12686.01|12806.01|12686.01|12804.42|12684.42|10
1626269280000|2021-07-14 13:28:00|12806.26|12686.26|12807.49|12687.49|12807.56|12687.56|12806.26|12686.26|10
1626269290000|2021-07-14 13:28:10|12807.56|12687.56|12808.63|12688.63|12808.73|12688.73|12807.45|12687.45|10
1626269300000|2021-07-14 13:28:20|12808.89|12688.89|12810.12|12690.12|12810.12|12690.12|12808.6|12688.6|10
1626269310000|2021-07-14 13:28:30|12810.15|12690.15|12819.02|12699.02|12819.02|12699.02|12810.15|12690.15|10
1626269320000|2021-07-14 13:28:40|12820.2|12700.2|12821.11|12701.11|12822.22|12702.22|12820.2|12700.2|10
1626269330000|2021-07-14 13:28:50|12820.54|12700.54|12822.37|12702.37|12822.94|12702.94|12819.7|12699.7|10
1626269340000|2021-07-14 13:29:00|12822.93|12702.93|12825.29|12705.29|12825.29|12705.29|12822.86|12702.86|10
1626269350000|2021-07-14 13:29:10|12825.79|12705.79|12827.96|12707.96|12827.96|12707.96|12825.65|12705.65|10
1626269360000|2021-07-14 13:29:20|12829.04|12709.04|12833.51|12713.51|12833.78|12713.78|12829.04|12709.04|10
1626269370000|2021-07-14 13:29:30|12833.43|12713.43|12835.3|12715.3|12835.3|12715.3|12833.43|12713.43|10
1626269380000|2021-07-14 13:29:40|12834.87|12714.87|12833.91|12713.91|12834.87|12714.87|12833.84|12713.84|10
1626269390000|2021-07-14 13:29:50|12834.1|12714.1|12838.11|12718.11|12838.53|12718.53|12834.1|12714.1|10
1626269400000|2021-07-14 13:30:00|12837.52|12717.52|12837.05|12717.05|12837.56|12717.56|12836.61|12716.61|10
1626269410000|2021-07-14 13:30:10|12837.53|12717.53|12837.81|12717.81|12838.22|12718.22|12837.53|12717.53|10
1626269420000|2021-07-14 13:30:20|12837.78|12717.78|12832.5|12712.5|12837.82|12717.82|12832.5|12712.5|10
1626269430000|2021-07-14 13:30:30|12832.14|12712.14|12826.5|12706.5|12832.14|12712.14|12826.09|12706.09|10
1626269440000|2021-07-14 13:30:40|12825.74|12705.74|12820.47|12700.47|12825.8|12705.8|12820.35|12700.35|10
1626269450000|2021-07-14 13:30:50|12819.84|12699.84|12820.63|12700.63|12820.63|12700.63|12819.37|12699.37|10
1626269460000|2021-07-14 13:31:00|12820.69|12700.69|12819.85|12699.85|12821.32|12701.32|12819.85|12699.85|9
1626269470000|2021-07-14 13:31:10|12819.75|12699.75|12825.48|12705.48|12825.48|12705.48|12819.59|12699.59|10
1626269480000|2021-07-14 13:31:20|12827.34|12707.34|12829.69|12709.69|12830.52|12710.52|12827.34|12707.34|10
1626269490000|2021-07-14 13:31:30|12829.85|12709.85|12829.63|12709.63|12830.64|12710.64|12829.59|12709.59|10
1626269500000|2021-07-14 13:31:40|12829.34|12709.34|12829.56|12709.56|12830.21|12710.21|12829.34|12709.34|10
1626269510000|2021-07-14 13:31:50|12829.78|12709.78|12833.6|12713.6|12833.6|12713.6|12829.12|12709.12|10
1626269520000|2021-07-14 13:32:00|12834.8|12714.8|12839.38|12719.38|12839.38|12719.38|12834.8|12714.8|9
1626269530000|2021-07-14 13:32:10|12841.02|12721.02|12847.12|12727.12|12847.12|12727.12|12840.89|12720.89|10
1626269540000|2021-07-14 13:32:20|12850.02|12730.02|12858.76|12738.76|12858.76|12738.76|12850.02|12730.02|10
1626269550000|2021-07-14 13:32:30|12859.35|12739.35|12872.53|12752.53|12872.53|12752.53|12859.35|12739.35|10
1626269560000|2021-07-14 13:32:40|12873.21|12753.21|12876.67|12756.67|12876.67|12756.67|12873.21|12753.21|10
1626269570000|2021-07-14 13:32:50|12877.54|12757.54|12876.84|12756.84|12878.13|12758.13|12876.43|12756.43|10
1626269580000|2021-07-14 13:33:00|12876.53|12756.53|12872.56|12752.56|12876.53|12756.53|12872.56|12752.56|10
1626269590000|2021-07-14 13:33:10|12872.03|12752.03|12873.1|12753.1|12875.83|12755.83|12872.03|12752.03|10
1626269600000|2021-07-14 13:33:20|12873.9|12753.9|12877.42|12757.42|12877.6|12757.6|12873.9|12753.9|10
1626269610000|2021-07-14 13:33:30|12877.55|12757.55|12876.62|12756.62|12879.64|12759.64|12876.62|12756.62|10
1626269620000|2021-07-14 13:33:40|12875.7|12755.7|12871.11|12751.11|12875.7|12755.7|12871.11|12751.11|10
1626269630000|2021-07-14 13:33:50|12870.07|12750.07|12867.73|12747.73|12870.07|12750.07|12867.73|12747.73|10
1626269640000|2021-07-14 13:34:00|12866.6|12746.6|12863.84|12743.84|12866.6|12746.6|12862.92|12742.92|10
1626269650000|2021-07-14 13:34:10|12864.21|12744.21|12863.92|12743.92|12864.98|12744.98|12863.92|12743.92|10
1626269660000|2021-07-14 13:34:20|12863.5|12743.5|12863.22|12743.22|12863.61|12743.61|12862.43|12742.43|10
1626269670000|2021-07-14 13:34:30|12862.88|12742.88|12863.15|12743.15|12863.92|12743.92|12862.88|12742.88|9
1626269680000|2021-07-14 13:34:40|12862.54|12742.54|12858.72|12738.72|12862.54|12742.54|12858.72|12738.72|10
1626269690000|2021-07-14 13:34:50|12856.92|12736.92|12856.31|12736.31|12857.4|12737.4|12855.81|12735.81|10
1626269700000|2021-07-14 13:35:00|12856.15|12736.15|12855.72|12735.72|12857.27|12737.27|12855.72|12735.72|10
1626269710000|2021-07-14 13:35:10|12856.44|12736.44|12856.52|12736.52|12858.33|12738.33|12856.44|12736.44|10
1626269720000|2021-07-14 13:35:20|12856.1|12736.1|12853.64|12733.64|12856.3|12736.3|12853.4|12733.4|10
1626269730000|2021-07-14 13:35:30|12853.83|12733.83|12851.7|12731.7|12853.83|12733.83|12851.7|12731.7|10
1626269740000|2021-07-14 13:35:40|12852.15|12732.15|12851.1|12731.1|12853.28|12733.28|12851.1|12731.1|10
1626269750000|2021-07-14 13:35:50|12851.28|12731.28|12845.06|12725.06|12851.28|12731.28|12844.68|12724.68|10
1626269760000|2021-07-14 13:36:00|12845.1|12725.1|12846.67|12726.67|12846.67|12726.67|12845.1|12725.1|9
1626269770000|2021-07-14 13:36:10|12845.84|12725.84|12847.42|12727.42|12847.42|12727.42|12845.84|12725.84|10
1626269780000|2021-07-14 13:36:20|12847.43|12727.43|12845.99|12725.99|12847.49|12727.49|12845.88|12725.88|10
1626269790000|2021-07-14 13:36:30|12845.93|12725.93|12849.43|12729.43|12849.43|12729.43|12845.7|12725.7|9
1626269800000|2021-07-14 13:36:40|12851.6|12731.6|12852.5|12732.5|12855.33|12735.33|12851.6|12731.6|10
1626269810000|2021-07-14 13:36:50|12852.99|12732.99|12852.49|12732.49|12853.22|12733.22|12851.94|12731.94|9
1626269820000|2021-07-14 13:37:00|12852.34|12732.34|12855.56|12735.56|12855.56|12735.56|12852.19|12732.19|10
1626269830000|2021-07-14 13:37:10|12855.95|12735.95|12861.79|12741.79|12861.79|12741.79|12855.95|12735.95|10
1626269840000|2021-07-14 13:37:20|12863.41|12743.41|12868.76|12748.76|12868.76|12748.76|12863.41|12743.41|10
1626269850000|2021-07-14 13:37:30|12868.6|12748.6|12867.52|12747.52|12868.8|12748.8|12867.42|12747.42|10
1626269860000|2021-07-14 13:37:40|12866.63|12746.63|12866.03|12746.03|12866.85|12746.85|12866.03|12746.03|10
1626269870000|2021-07-14 13:37:50|12864.78|12744.78|12865.88|12745.88|12866|12746|12864.78|12744.78|9
1626269880000|2021-07-14 13:38:00|12865.83|12745.83|12864.4|12744.4|12865.83|12745.83|12864.36|12744.36|10
1626269890000|2021-07-14 13:38:10|12864.61|12744.61|12865.3|12745.3|12866.03|12746.03|12864.61|12744.61|10
1626269900000|2021-07-14 13:38:20|12866.28|12746.28|12866.45|12746.45|12866.59|12746.59|12866.03|12746.03|9
1626269910000|2021-07-14 13:38:30|12865.63|12745.63|12866.08|12746.08|12866.41|12746.41|12865.63|12745.63|10
1626269920000|2021-07-14 13:38:40|12866.21|12746.21|12865.72|12745.72|12866.21|12746.21|12864.91|12744.91|9
1626269930000|2021-07-14 13:38:50|12864.66|12744.66|12864.79|12744.79|12865.77|12745.77|12864.64|12744.64|10
1626269940000|2021-07-14 13:39:00|12864.97|12744.97|12866.62|12746.62|12867.2|12747.2|12864.97|12744.97|9
1626269950000|2021-07-14 13:39:10|12866.61|12746.61|12869.56|12749.56|12870.03|12750.03|12866.61|12746.61|10
1626269960000|2021-07-14 13:39:20|12869.6|12749.6|12871.52|12751.52|12871.52|12751.52|12869.56|12749.56|9
1626269970000|2021-07-14 13:39:30|12872.27|12752.27|12877.15|12757.15|12877.15|12757.15|12872.27|12752.27|10
1626269980000|2021-07-14 13:39:40|12876.98|12756.98|12875.9|12755.9|12877.1|12757.1|12875.03|12755.03|10
1626269990000|2021-07-14 13:39:50|12875.89|12755.89|12876.31|12756.31|12877.79|12757.79|12875.89|12755.89|10
1626270000000|2021-07-14 13:40:00|12876.29|12756.29|12877.39|12757.39|12877.67|12757.67|12876.26|12756.26|10
1626270010000|2021-07-14 13:40:10|12877.25|12757.25|12880.53|12760.53|12880.53|12760.53|12877.25|12757.25|10
1626270020000|2021-07-14 13:40:20|12880.57|12760.57|12881.86|12761.86|12882.73|12762.73|12880.57|12760.57|9
1626270030000|2021-07-14 13:40:30|12881.74|12761.74|12879.81|12759.81|12881.74|12761.74|12879.81|12759.81|10
1626270040000|2021-07-14 13:40:40|12879.73|12759.73|12881.2|12761.2|12881.57|12761.57|12879.47|12759.47|10
1626270050000|2021-07-14 13:40:50|12881.06|12761.06|12878.51|12758.51|12881.18|12761.18|12878.51|12758.51|10
1626270060000|2021-07-14 13:41:00|12878.25|12758.25|12877.49|12757.49|12878.25|12758.25|12877.18|12757.18|10
1626270070000|2021-07-14 13:41:10|12877.94|12757.94|12879.08|12759.08|12879.15|12759.15|12877.94|12757.94|9
1626270080000|2021-07-14 13:41:20|12879.01|12759.01|12876.71|12756.71|12879.01|12759.01|12876.32|12756.32|10
1626270090000|2021-07-14 13:41:30|12876.62|12756.62|12876.05|12756.05|12877.14|12757.14|12875.78|12755.78|10
1626270100000|2021-07-14 13:41:40|12876.04|12756.04|12883.85|12763.85|12883.85|12763.85|12876.04|12756.04|10
1626270110000|2021-07-14 13:41:50|12884.37|12764.37|12889.27|12769.27|12889.27|12769.27|12884.37|12764.37|9
1626270120000|2021-07-14 13:42:00|12889.23|12769.23|12887.78|12767.78|12889.23|12769.23|12886.57|12766.57|10
1626270130000|2021-07-14 13:42:10|12886.87|12766.87|12882.47|12762.47|12886.87|12766.87|12882.47|12762.47|10
1626270140000|2021-07-14 13:42:20|12881.87|12761.87|12877.78|12757.78|12881.87|12761.87|12877.78|12757.78|10
1626270150000|2021-07-14 13:42:30|12877.72|12757.72|12876.39|12756.39|12877.72|12757.72|12876.24|12756.24|10
1626270160000|2021-07-14 13:42:40|12875.18|12755.18|12877.99|12757.99|12878.77|12758.77|12875.18|12755.18|10
1626270170000|2021-07-14 13:42:50|12877.88|12757.88|12878.93|12758.93|12879.04|12759.04|12877.79|12757.79|9
1626270180000|2021-07-14 13:43:00|12877.97|12757.97|12878.04|12758.04|12879.06|12759.06|12877.97|12757.97|9
1626270190000|2021-07-14 13:43:10|12878.64|12758.64|12877.23|12757.23|12878.64|12758.64|12876.97|12756.97|10
1626270200000|2021-07-14 13:43:20|12877.18|12757.18|12877.45|12757.45|12878.14|12758.14|12876.22|12756.22|10
1626270210000|2021-07-14 13:43:30|12878.37|12758.37|12879.98|12759.98|12879.98|12759.98|12878.37|12758.37|10
1626270220000|2021-07-14 13:43:40|12880.23|12760.23|12881.27|12761.27|12881.5|12761.5|12879.92|12759.92|10
1626270230000|2021-07-14 13:43:50|12881.3|12761.3|12880.05|12760.05|12881.44|12761.44|12880.05|12760.05|10
1626270240000|2021-07-14 13:44:00|12879.86|12759.86|12883.86|12763.86|12883.86|12763.86|12879.73|12759.73|10
1626270250000|2021-07-14 13:44:10|12883.99|12763.99|12889.97|12769.97|12889.97|12769.97|12883.99|12763.99|10
1626270260000|2021-07-14 13:44:20|12890.56|12770.56|12895.16|12775.16|12895.16|12775.16|12890.55|12770.55|10
1626270270000|2021-07-14 13:44:30|12896.01|12776.01|12903.97|12783.97|12903.97|12783.97|12896.01|12776.01|10
1626270280000|2021-07-14 13:44:40|12905.94|12785.94|12908.54|12788.54|12908.95|12788.95|12905.94|12785.94|10
1626270290000|2021-07-14 13:44:50|12907.53|12787.53|12900.64|12780.64|12907.53|12787.53|12900.64|12780.64|10
1626270300000|2021-07-14 13:45:00|12899.91|12779.91|12901.59|12781.59|12901.78|12781.78|12898.56|12778.56|10
1626270310000|2021-07-14 13:45:10|12901.52|12781.52|12904.72|12784.72|12905.82|12785.82|12901.52|12781.52|10
1626270320000|2021-07-14 13:45:20|12904.77|12784.77|12902.09|12782.09|12905.36|12785.36|12901.65|12781.65|10
1626270330000|2021-07-14 13:45:30|12901.73|12781.73|12895.49|12775.49|12901.73|12781.73|12895.34|12775.34|10
1626270340000|2021-07-14 13:45:40|12894.39|12774.39|12892.52|12772.52|12894.71|12774.71|12892.44|12772.44|10
1626270350000|2021-07-14 13:45:50|12892.53|12772.53|12890.16|12770.16|12892.53|12772.53|12890.16|12770.16|10
1626270360000|2021-07-14 13:46:00|12889.17|12769.17|12886.7|12766.7|12889.17|12769.17|12886.7|12766.7|10
1626270370000|2021-07-14 13:46:10|12886.84|12766.84|12887.83|12767.83|12887.83|12767.83|12886.51|12766.51|10
1626270380000|2021-07-14 13:46:20|12887.63|12767.63|12886.91|12766.91|12887.88|12767.88|12886.81|12766.81|10
1626270390000|2021-07-14 13:46:30|12886.76|12766.76|12886.43|12766.43|12886.92|12766.92|12886.35|12766.35|10
1626270400000|2021-07-14 13:46:40|12886.21|12766.21|12884.99|12764.99|12886.21|12766.21|12884.67|12764.67|10
1626270410000|2021-07-14 13:46:50|12884.98|12764.98|12884.96|12764.96|12884.98|12764.98|12883.42|12763.42|10
1626270420000|2021-07-14 13:47:00|12884.21|12764.21|12884.12|12764.12|12884.39|12764.39|12883.88|12763.88|10
1626270430000|2021-07-14 13:47:10|12884.06|12764.06|12883.28|12763.28|12884.23|12764.23|12883.28|12763.28|10
1626270440000|2021-07-14 13:47:20|12882.93|12762.93|12880.82|12760.82|12882.93|12762.93|12880.82|12760.82|10
1626270450000|2021-07-14 13:47:30|12881.04|12761.04|12881.75|12761.75|12881.75|12761.75|12880.66|12760.66|10
1626270460000|2021-07-14 13:47:40|12881.62|12761.62|12883.54|12763.54|12883.54|12763.54|12881.62|12761.62|8
1626270470000|2021-07-14 13:47:50|12882.89|12762.89|12883.55|12763.55|12883.55|12763.55|12882.73|12762.73|8
1626270480000|2021-07-14 13:48:00|12883|12763|12884.02|12764.02|12884.03|12764.03|12882.98|12762.98|10
1626270490000|2021-07-14 13:48:10|12883.97|12763.97|12884.69|12764.69|12884.89|12764.89|12883.88|12763.88|10
1626270500000|2021-07-14 13:48:20|12884.32|12764.32|12883.29|12763.29|12884.32|12764.32|12882.82|12762.82|10
1626270510000|2021-07-14 13:48:30|12883.88|12763.88|12887.36|12767.36|12887.36|12767.36|12883.88|12763.88|9
1626270520000|2021-07-14 13:48:40|12887.24|12767.24|12888.73|12768.73|12889.48|12769.48|12886.84|12766.84|10
1626270530000|2021-07-14 13:48:50|12889.49|12769.49|12887.88|12767.88|12889.86|12769.86|12887.86|12767.86|9
1626270540000|2021-07-14 13:49:00|12887.99|12767.99|12887.72|12767.72|12888|12768|12887.62|12767.62|10
1626270550000|2021-07-14 13:49:10|12887.38|12767.38|12887.15|12767.15|12887.38|12767.38|12886.6|12766.6|10
1626270560000|2021-07-14 13:49:20|12887.03|12767.03|12887.14|12767.14|12888.1|12768.1|12886.97|12766.97|10
1626270570000|2021-07-14 13:49:30|12887.11|12767.11|12887.71|12767.71|12888.68|12768.68|12887.11|12767.11|10
1626270580000|2021-07-14 13:49:40|12888.16|12768.16|12893.94|12773.94|12893.94|12773.94|12888.16|12768.16|10
1626270590000|2021-07-14 13:49:50|12894.37|12774.37|12895.56|12775.56|12895.99|12775.99|12894.37|12774.37|9
1626270600000|2021-07-14 13:50:00|12895.54|12775.54|12898.88|12778.88|12898.88|12778.88|12895.47|12775.47|10
1626270610000|2021-07-14 13:50:10|12899.79|12779.79|12901.92|12781.92|12901.92|12781.92|12899.23|12779.23|10
1626270620000|2021-07-14 13:50:20|12901.27|12781.27|12907.26|12787.26|12907.26|12787.26|12901.26|12781.26|10
1626270630000|2021-07-14 13:50:30|12910.28|12790.28|12916.08|12796.08|12916.08|12796.08|12910.28|12790.28|10
1626270640000|2021-07-14 13:50:40|12917.54|12797.54|12917.02|12797.02|12917.54|12797.54|12916.94|12796.94|9
1626270650000|2021-07-14 13:50:50|12917.21|12797.21|12917.76|12797.76|12917.76|12797.76|12916.78|12796.78|10
1626270660000|2021-07-14 13:51:00|12916.73|12796.73|12923.66|12803.66|12923.66|12803.66|12916.73|12796.73|10
1626270670000|2021-07-14 13:51:10|12924.34|12804.34|12928.65|12808.65|12929.02|12809.02|12924.34|12804.34|10
1626270680000|2021-07-14 13:51:20|12927.28|12807.28|12925.33|12805.33|12927.28|12807.28|12925.1|12805.1|10
1626270690000|2021-07-14 13:51:30|12924.42|12804.42|12928.34|12808.34|12929.44|12809.44|12924.4|12804.4|10
1626270700000|2021-07-14 13:51:40|12928.6|12808.6|12927.62|12807.62|12928.62|12808.62|12927.62|12807.62|9
1626270710000|2021-07-14 13:51:50|12930.21|12810.21|12930.95|12810.95|12930.95|12810.95|12929.44|12809.44|10
1626270720000|2021-07-14 13:52:00|12930.98|12810.98|12934.03|12814.03|12934.03|12814.03|12930.98|12810.98|10
1626270730000|2021-07-14 13:52:10|12934.09|12814.09|12938.43|12818.43|12938.43|12818.43|12934.09|12814.09|10
1626270740000|2021-07-14 13:52:20|12938.93|12818.93|12941.6|12821.6|12942.58|12822.58|12938.93|12818.93|10
1626270750000|2021-07-14 13:52:30|12941.92|12821.92|12941.03|12821.03|12941.99|12821.99|12940.21|12820.21|10
1626270760000|2021-07-14 13:52:40|12941.19|12821.19|12939.84|12819.84|12941.52|12821.52|12939.82|12819.82|10
1626270770000|2021-07-14 13:52:50|12939.97|12819.97|12941.86|12821.86|12941.94|12821.94|12939.97|12819.97|10
1626270780000|2021-07-14 13:53:00|12942|12822|12947.49|12827.49|12948.89|12828.89|12942|12822|10
1626270790000|2021-07-14 13:53:10|12947.43|12827.43|12950.23|12830.23|12950.23|12830.23|12947.43|12827.43|10
1626270800000|2021-07-14 13:53:20|12950.15|12830.15|12947.32|12827.32|12950.15|12830.15|12947.12|12827.12|10
1626270810000|2021-07-14 13:53:30|12947.14|12827.14|12940|12820|12947.14|12827.14|12940|12820|10
1626270820000|2021-07-14 13:53:40|12938.12|12818.12|12936.95|12816.95|12938.12|12818.12|12936.48|12816.48|9
1626270830000|2021-07-14 13:53:50|12936.2|12816.2|12935.8|12815.8|12936.53|12816.53|12935.3|12815.3|10
1626270840000|2021-07-14 13:54:00|12935.81|12815.81|12936.61|12816.61|12936.61|12816.61|12935.81|12815.81|10
1626270850000|2021-07-14 13:54:10|12936.13|12816.13|12936.14|12816.14|12936.19|12816.19|12935.12|12815.12|10
1626270860000|2021-07-14 13:54:20|12935.85|12815.85|12935.54|12815.54|12935.85|12815.85|12935.19|12815.19|10
1626270870000|2021-07-14 13:54:30|12935.23|12815.23|12932.45|12812.45|12935.23|12815.23|12932.45|12812.45|10
1626270880000|2021-07-14 13:54:40|12931.77|12811.77|12929.61|12809.61|12932.28|12812.28|12929.61|12809.61|10
1626270890000|2021-07-14 13:54:50|12928.97|12808.97|12926.09|12806.09|12929.01|12809.01|12926.09|12806.09|10
1626270900000|2021-07-14 13:55:00|12926.1|12806.1|12924.16|12804.16|12926.1|12806.1|12924.16|12804.16|10
1626270910000|2021-07-14 13:55:10|12925.61|12805.61|12928.3|12808.3|12928.3|12808.3|12925.2|12805.2|10
1626270920000|2021-07-14 13:55:20|12928.91|12808.91|12934.32|12814.32|12934.32|12814.32|12928.91|12808.91|10
1626270930000|2021-07-14 13:55:30|12934.91|12814.91|12936.07|12816.07|12936.97|12816.97|12934.91|12814.91|10
1626270940000|2021-07-14 13:55:40|12935.6|12815.6|12934.15|12814.15|12935.6|12815.6|12933.96|12813.96|10
1626270950000|2021-07-14 13:55:50|12931.9|12811.9|12929.13|12809.13|12931.9|12811.9|12929.13|12809.13|10
1626270960000|2021-07-14 13:56:00|12928.99|12808.99|12926.13|12806.13|12928.99|12808.99|12926.13|12806.13|10
1626270970000|2021-07-14 13:56:10|12925.64|12805.64|12924.78|12804.78|12925.71|12805.71|12924.57|12804.57|10
1626270980000|2021-07-14 13:56:20|12923.89|12803.89|12926.86|12806.86|12926.86|12806.86|12923.89|12803.89|10
1626270990000|2021-07-14 13:56:30|12926.88|12806.88|12927.3|12807.3|12927.3|12807.3|12926.88|12806.88|9
1626271000000|2021-07-14 13:56:40|12925.89|12805.89|12925.57|12805.57|12926.03|12806.03|12924.91|12804.91|10
1626271010000|2021-07-14 13:56:50|12925.88|12805.88|12926.68|12806.68|12926.9|12806.9|12925.88|12805.88|10
1626271020000|2021-07-14 13:57:00|12927.66|12807.66|12933.89|12813.89|12933.89|12813.89|12927.66|12807.66|10
1626271030000|2021-07-14 13:57:10|12934.74|12814.74|12934.58|12814.58|12936.04|12816.04|12934.58|12814.58|9
1626271040000|2021-07-14 13:57:20|12934.88|12814.88|12936.54|12816.54|12936.77|12816.77|12934.88|12814.88|10
1626271050000|2021-07-14 13:57:30|12937.41|12817.41|12937.59|12817.59|12938.16|12818.16|12936.97|12816.97|9
1626271060000|2021-07-14 13:57:40|12937.58|12817.58|12935.85|12815.85|12937.63|12817.63|12935.85|12815.85|9
1626271070000|2021-07-14 13:57:50|12935.84|12815.84|12939.5|12819.5|12939.5|12819.5|12935.84|12815.84|10
1626271080000|2021-07-14 13:58:00|12940.28|12820.28|12953.69|12833.69|12953.69|12833.69|12940.28|12820.28|10
1626271090000|2021-07-14 13:58:10|12953.88|12833.88|12960.1|12840.1|12960.1|12840.1|12953.88|12833.88|10
1626271100000|2021-07-14 13:58:20|12960.2|12840.2|12961.95|12841.95|12961.95|12841.95|12960.2|12840.2|10
1626271110000|2021-07-14 13:58:30|12961.07|12841.07|12954.62|12834.62|12961.07|12841.07|12954.62|12834.62|10
1626271120000|2021-07-14 13:58:40|12954.68|12834.68|12951.79|12831.79|12954.68|12834.68|12950.81|12830.81|10
1626271130000|2021-07-14 13:58:50|12951.97|12831.97|12952.35|12832.35|12952.46|12832.46|12951.33|12831.33|10
1626271140000|2021-07-14 13:59:00|12951.43|12831.43|12950.28|12830.28|12951.52|12831.52|12950.1|12830.1|10
1626271150000|2021-07-14 13:59:10|12950.36|12830.36|12948.19|12828.19|12950.36|12830.36|12947.69|12827.69|10
1626271160000|2021-07-14 13:59:20|12947.29|12827.29|12950.17|12830.17|12950.49|12830.49|12947.29|12827.29|10
1626271170000|2021-07-14 13:59:30|12949.59|12829.59|12950.72|12830.72|12950.72|12830.72|12949.43|12829.43|10
1626271180000|2021-07-14 13:59:40|12950.86|12830.86|12950.33|12830.33|12950.9|12830.9|12950.15|12830.15|10
1626271190000|2021-07-14 13:59:50|12950.76|12830.76|12952.83|12832.83|12952.83|12832.83|12950.76|12830.76|10
1626271200000|2021-07-14 14:00:00|12952.58|12832.58|12959.44|12839.44|12959.44|12839.44|12952.58|12832.58|10
1626271210000|2021-07-14 14:00:10|12961.58|12841.58|12966.96|12846.96|12966.96|12846.96|12960.8|12840.8|10
1626271220000|2021-07-14 14:00:20|12968.5|12848.5|12984.4|12864.4|12984.4|12864.4|12968.5|12848.5|10
1626271230000|2021-07-14 14:00:30|12986.35|12866.35|12987.45|12867.45|12990.14|12870.14|12986.35|12866.35|10
1626271240000|2021-07-14 14:00:40|12988.03|12868.03|12984.86|12864.86|12988.14|12868.14|12984.27|12864.27|10
1626271250000|2021-07-14 14:00:50|12984.15|12864.15|12983.28|12863.28|12984.15|12864.15|12982.35|12862.35|10
1626271260000|2021-07-14 14:01:00|12983.59|12863.59|12985.78|12865.78|12985.78|12865.78|12983.11|12863.11|10
1626271270000|2021-07-14 14:01:10|12985|12865|12981.22|12861.22|12985.18|12865.18|12981.22|12861.22|10
1626271280000|2021-07-14 14:01:20|12982.04|12862.04|12980.19|12860.19|12982.04|12862.04|12979.97|12859.97|9
1626271290000|2021-07-14 14:01:30|12980.22|12860.22|12981.09|12861.09|12981.75|12861.75|12980.22|12860.22|10
1626271300000|2021-07-14 14:01:40|12981.02|12861.02|12976.68|12856.68|12981.02|12861.02|12976.68|12856.68|10
1626271310000|2021-07-14 14:01:50|12976.49|12856.49|12975.28|12855.28|12977.24|12857.24|12975.28|12855.28|10
1626271320000|2021-07-14 14:02:00|12975.68|12855.68|12982.31|12862.31|12982.96|12862.96|12975.68|12855.68|10
1626271330000|2021-07-14 14:02:10|12982.4|12862.4|12984.35|12864.35|12984.35|12864.35|12981.31|12861.31|10
1626271340000|2021-07-14 14:02:20|12984.61|12864.61|12986.94|12866.94|12987.59|12867.59|12984.61|12864.61|9
1626271350000|2021-07-14 14:02:30|12987.17|12867.17|12986.01|12866.01|12987.17|12867.17|12986.01|12866.01|10
1626271360000|2021-07-14 14:02:40|12987.07|12867.07|12992.14|12872.14|12992.43|12872.43|12986.99|12866.99|10
1626271370000|2021-07-14 14:02:50|12991.4|12871.4|13002.3|12882.3|13002.3|12882.3|12991.4|12871.4|10
1626271380000|2021-07-14 14:03:00|13002.38|12882.38|13005.23|12885.23|13005.23|12885.23|13001|12881|10
1626271390000|2021-07-14 14:03:10|13005.29|12885.29|13007.17|12887.17|13007.17|12887.17|13004.98|12884.98|10
1626271400000|2021-07-14 14:03:20|13006.6|12886.6|13010.52|12890.52|13010.52|12890.52|13006.6|12886.6|10
1626271410000|2021-07-14 14:03:30|13011.23|12891.23|13006.04|12886.04|13013.82|12893.82|13006.04|12886.04|10
1626271420000|2021-07-14 14:03:40|13005.36|12885.36|13001.64|12881.64|13005.36|12885.36|13001.64|12881.64|10
1626271430000|2021-07-14 14:03:50|13002.46|12882.46|13002.82|12882.82|13002.86|12882.86|13001.99|12881.99|10
1626271440000|2021-07-14 14:04:00|13002.59|12882.59|13008.99|12888.99|13009.03|12889.03|13002.54|12882.54|10
1626271450000|2021-07-14 14:04:10|13009.12|12889.12|13004.97|12884.97|13009.62|12889.62|13004.97|12884.97|10
1626271460000|2021-07-14 14:04:20|13003.85|12883.85|12998.19|12878.19|13003.85|12883.85|12998.04|12878.04|10
1626271470000|2021-07-14 14:04:30|12997.82|12877.82|12998.19|12878.19|12998.81|12878.81|12997.77|12877.77|10
1626271480000|2021-07-14 14:04:40|12998.21|12878.21|12998.33|12878.33|12998.71|12878.71|12997.53|12877.53|10
1626271490000|2021-07-14 14:04:50|12998.38|12878.38|12989.89|12869.89|12998.38|12878.38|12989.89|12869.89|10
1626271500000|2021-07-14 14:05:00|12989.82|12869.82|12988.8|12868.8|12992.15|12872.15|12988.8|12868.8|10
1626271510000|2021-07-14 14:05:10|12988.08|12868.08|12991.05|12871.05|12991.05|12871.05|12987.85|12867.85|10
1626271520000|2021-07-14 14:05:20|12990.63|12870.63|12991.01|12871.01|12991.19|12871.19|12990.63|12870.63|9
1626271530000|2021-07-14 14:05:30|12991.83|12871.83|12996.31|12876.31|12996.31|12876.31|12991.83|12871.83|10
1626271540000|2021-07-14 14:05:40|12995.95|12875.95|12993.93|12873.93|12996.11|12876.11|12993.82|12873.82|9
1626271550000|2021-07-14 14:05:50|12993.64|12873.64|12993.98|12873.98|12995.02|12875.02|12993.64|12873.64|8
1626271560000|2021-07-14 14:06:00|12994.15|12874.15|12991.22|12871.22|12994.36|12874.36|12991.16|12871.16|10
1626271570000|2021-07-14 14:06:10|12991.09|12871.09|12992.3|12872.3|12992.96|12872.96|12991.09|12871.09|10
1626271580000|2021-07-14 14:06:20|12992.8|12872.8|12995.88|12875.88|12995.9|12875.9|12992.8|12872.8|10
1626271590000|2021-07-14 14:06:30|12996.01|12876.01|12998.07|12878.07|12998.07|12878.07|12996.01|12876.01|10
1626271600000|2021-07-14 14:06:40|12998.98|12878.98|12999.56|12879.56|13000.72|12880.72|12998.98|12878.98|10
1626271610000|2021-07-14 14:06:50|12999.92|12879.92|13001.43|12881.43|13002.11|12882.11|12999.92|12879.92|9
1626271620000|2021-07-14 14:07:00|13001.49|12881.49|13001.2|12881.2|13003.08|12883.08|13001.2|12881.2|9
1626271630000|2021-07-14 14:07:10|13001.18|12881.18|13002.18|12882.18|13002.18|12882.18|12999.62|12879.62|9
1626271640000|2021-07-14 14:07:20|13002.07|12882.07|12997.86|12877.86|13002.07|12882.07|12997.86|12877.86|10
1626271650000|2021-07-14 14:07:30|12998.14|12878.14|12994.88|12874.88|12998.17|12878.17|12994.88|12874.88|10
1626271660000|2021-07-14 14:07:40|12994.4|12874.4|12989.68|12869.68|12994.4|12874.4|12989.68|12869.68|10
1626271670000|2021-07-14 14:07:50|12989.65|12869.65|12990.71|12870.71|12990.71|12870.71|12989.64|12869.64|9
1626271680000|2021-07-14 14:08:00|12990.82|12870.82|12989.12|12869.12|12991.38|12871.38|12989.06|12869.06|10
1626271690000|2021-07-14 14:08:10|12989.13|12869.13|12988.07|12868.07|12990.31|12870.31|12988.07|12868.07|9
1626271700000|2021-07-14 14:08:20|12988.11|12868.11|12988.79|12868.79|12988.79|12868.79|12987.57|12867.57|10
1626271710000|2021-07-14 14:08:30|12989.04|12869.04|12989.42|12869.42|12990.8|12870.8|12989.04|12869.04|10
1626271720000|2021-07-14 14:08:40|12989.52|12869.52|12991.09|12871.09|12991.34|12871.34|12989.52|12869.52|10
1626271730000|2021-07-14 14:08:50|12990.81|12870.81|12993.66|12873.66|12993.66|12873.66|12990.78|12870.78|10
1626271740000|2021-07-14 14:09:00|12993.51|12873.51|12994.61|12874.61|12994.61|12874.61|12993.1|12873.1|10
1626271750000|2021-07-14 14:09:10|12994.38|12874.38|12996.83|12876.83|12996.83|12876.83|12994.36|12874.36|10
1626271760000|2021-07-14 14:09:20|12997.22|12877.22|13005.21|12885.21|13005.21|12885.21|12997.22|12877.22|10
1626271770000|2021-07-14 14:09:30|13005.36|12885.36|13012.82|12892.82|13013.39|12893.39|13005.36|12885.36|10
1626271780000|2021-07-14 14:09:40|13012.54|12892.54|13007.92|12887.92|13012.54|12892.54|13007.09|12887.09|10
1626271790000|2021-07-14 14:09:50|13008.13|12888.13|13006.71|12886.71|13008.13|12888.13|13005.95|12885.95|10
1626271800000|2021-07-14 14:10:00|13007.41|12887.41|13003.86|12883.86|13007.69|12887.69|13003.86|12883.86|9
1626271810000|2021-07-14 14:10:10|13003.14|12883.14|13002.12|12882.12|13003.93|12883.93|13002.12|12882.12|10
1626271820000|2021-07-14 14:10:20|13002.15|12882.15|12999.33|12879.33|13002.15|12882.15|12998.9|12878.9|10
1626271830000|2021-07-14 14:10:30|12998.98|12878.98|12999.68|12879.68|13000.74|12880.74|12998.94|12878.94|10
1626271840000|2021-07-14 14:10:40|12998.86|12878.86|12999.17|12879.17|13000.04|12880.04|12998.26|12878.26|10
1626271850000|2021-07-14 14:10:50|12999.26|12879.26|12997.46|12877.46|12999.28|12879.28|12997.45|12877.45|10
1626271860000|2021-07-14 14:11:00|12997.52|12877.52|12996.15|12876.15|12997.85|12877.85|12996.15|12876.15|10
1626271870000|2021-07-14 14:11:10|12996.09|12876.09|12996.26|12876.26|12996.26|12876.26|12995.39|12875.39|10
1626271880000|2021-07-14 14:11:20|12996.29|12876.29|12996.01|12876.01|12996.47|12876.47|12995.94|12875.94|9
1626271890000|2021-07-14 14:11:30|12996.07|12876.07|12995.62|12875.62|12996.07|12876.07|12995.49|12875.49|10
1626271900000|2021-07-14 14:11:40|12995.21|12875.21|12996.77|12876.77|12996.97|12876.97|12995.21|12875.21|10
1626271910000|2021-07-14 14:11:50|12996.76|12876.76|12995.33|12875.33|12996.76|12876.76|12995.33|12875.33|9
1626271920000|2021-07-14 14:12:00|12994.86|12874.86|12992.09|12872.09|12994.86|12874.86|12992.09|12872.09|8
1626271930000|2021-07-14 14:12:10|12991.52|12871.52|12986.5|12866.5|12991.52|12871.52|12986.5|12866.5|10
1626271940000|2021-07-14 14:12:20|12986.1|12866.1|12984.03|12864.03|12986.1|12866.1|12983.99|12863.99|10
1626271950000|2021-07-14 14:12:30|12984.14|12864.14|12982.03|12862.03|12984.15|12864.15|12982.03|12862.03|10
1626271960000|2021-07-14 14:12:40|12981.89|12861.89|12986.13|12866.13|12986.13|12866.13|12981.6|12861.6|10
1626271970000|2021-07-14 14:12:50|12986.22|12866.22|12983.98|12863.98|12987.48|12867.48|12983.98|12863.98|10
1626271980000|2021-07-14 14:13:00|12983.48|12863.48|12982.53|12862.53|12983.48|12863.48|12982.26|12862.26|9
1626271990000|2021-07-14 14:13:10|12982.34|12862.34|12981.09|12861.09|12982.35|12862.35|12981.09|12861.09|10
1626272000000|2021-07-14 14:13:20|12981.21|12861.21|12987.18|12867.18|12987.18|12867.18|12981.21|12861.21|10
1626272010000|2021-07-14 14:13:30|12986.3|12866.3|12989.13|12869.13|12989.17|12869.17|12986.3|12866.3|10
1626272020000|2021-07-14 14:13:40|12988.93|12868.93|12988.38|12868.38|12989.72|12869.72|12988.31|12868.31|10
1626272030000|2021-07-14 14:13:50|12988.44|12868.44|12987.64|12867.64|12988.44|12868.44|12986.82|12866.82|9
1626272040000|2021-07-14 14:14:00|12987.57|12867.57|12988.35|12868.35|12988.76|12868.76|12987.26|12867.26|10
1626272050000|2021-07-14 14:14:10|12988.27|12868.27|12986|12866|12988.49|12868.49|12986|12866|10
1626272060000|2021-07-14 14:14:20|12985.88|12865.88|12987.42|12867.42|12987.42|12867.42|12985.88|12865.88|10
1626272070000|2021-07-14 14:14:30|12986.96|12866.96|12986.45|12866.45|12987.12|12867.12|12986.45|12866.45|10
1626272080000|2021-07-14 14:14:40|12986.41|12866.41|12985.37|12865.37|12986.41|12866.41|12985.32|12865.32|10
1626272090000|2021-07-14 14:14:50|12984.4|12864.4|12984.35|12864.35|12984.53|12864.53|12983.65|12863.65|10
1626272100000|2021-07-14 14:15:00|12984.38|12864.38|12983.3|12863.3|12984.38|12864.38|12982.56|12862.56|10
1626272110000|2021-07-14 14:15:10|12983.4|12863.4|12984.07|12864.07|12985.42|12865.42|12983.4|12863.4|10
1626272120000|2021-07-14 14:15:20|12984.25|12864.25|12981.66|12861.66|12984.25|12864.25|12981.66|12861.66|10
1626272130000|2021-07-14 14:15:30|12981.27|12861.27|12979.12|12859.12|12981.27|12861.27|12979.12|12859.12|9
1626272140000|2021-07-14 14:15:40|12979.92|12859.92|12977.65|12857.65|12979.92|12859.92|12977.65|12857.65|9
1626272150000|2021-07-14 14:15:50|12977.38|12857.38|12975.56|12855.56|12977.38|12857.38|12974.78|12854.78|10
1626272160000|2021-07-14 14:16:00|12975.64|12855.64|12972.73|12852.73|12976.06|12856.06|12972.73|12852.73|10
1626272170000|2021-07-14 14:16:10|12972.1|12852.1|12966.2|12846.2|12972.1|12852.1|12966.2|12846.2|10
1626272180000|2021-07-14 14:16:20|12965.27|12845.27|12962.55|12842.55|12965.27|12845.27|12962.55|12842.55|10
1626272190000|2021-07-14 14:16:30|12962.61|12842.61|12960.73|12840.73|12962.64|12842.64|12960.73|12840.73|10
1626272200000|2021-07-14 14:16:40|12959.02|12839.02|12957.36|12837.36|12959.02|12839.02|12956.97|12836.97|10
1626272210000|2021-07-14 14:16:50|12957.31|12837.31|12957.02|12837.02|12957.74|12837.74|12956.86|12836.86|10
1626272220000|2021-07-14 14:17:00|12957.51|12837.51|12955.07|12835.07|12957.71|12837.71|12955.07|12835.07|9
1626272230000|2021-07-14 14:17:10|12952.89|12832.89|12946.2|12826.2|12952.89|12832.89|12946.2|12826.2|10
1626272240000|2021-07-14 14:17:20|12946.19|12826.19|12941.82|12821.82|12946.19|12826.19|12941.82|12821.82|10
1626272250000|2021-07-14 14:17:30|12942.25|12822.25|12938.42|12818.42|12942.25|12822.25|12938.42|12818.42|10
1626272260000|2021-07-14 14:17:40|12936.82|12816.82|12934.17|12814.17|12936.85|12816.85|12933.81|12813.81|10
1626272270000|2021-07-14 14:17:50|12933.99|12813.99|12931.93|12811.93|12933.99|12813.99|12931.39|12811.39|10
1626272280000|2021-07-14 14:18:00|12933.52|12813.52|12938.06|12818.06|12938.16|12818.16|12933.52|12813.52|10
1626272290000|2021-07-14 14:18:10|12937.89|12817.89|12939.36|12819.36|12939.36|12819.36|12937.57|12817.57|10
1626272300000|2021-07-14 14:18:20|12939.66|12819.66|12938.34|12818.34|12939.67|12819.67|12938.34|12818.34|10
1626272310000|2021-07-14 14:18:30|12937.97|12817.97|12938.36|12818.36|12939.1|12819.1|12937.45|12817.45|10
1626272320000|2021-07-14 14:18:40|12938.38|12818.38|12937.3|12817.3|12938.38|12818.38|12937.3|12817.3|10
1626272330000|2021-07-14 14:18:50|12937.19|12817.19|12936.57|12816.57|12938.68|12818.68|12936.57|12816.57|10
1626272340000|2021-07-14 14:19:00|12936.29|12816.29|12933.39|12813.39|12936.46|12816.46|12933.39|12813.39|10
1626272350000|2021-07-14 14:19:10|12933.26|12813.26|12932.57|12812.57|12933.26|12813.26|12931.95|12811.95|10
1626272360000|2021-07-14 14:19:20|12932.12|12812.12|12932.42|12812.42|12932.69|12812.69|12931.65|12811.65|8
1626272370000|2021-07-14 14:19:30|12932.47|12812.47|12930.51|12810.51|12933.13|12813.13|12930.51|12810.51|10
1626272380000|2021-07-14 14:19:40|12930.46|12810.46|12929.87|12809.87|12930.46|12810.46|12929.08|12809.08|10
1626272390000|2021-07-14 14:19:50|12929.97|12809.97|12930.33|12810.33|12930.33|12810.33|12929.91|12809.91|10
1626272400000|2021-07-14 14:20:00|12930.12|12810.12|12932.1|12812.1|12932.33|12812.33|12930.12|12810.12|10
1626272410000|2021-07-14 14:20:10|12932.24|12812.24|12937.1|12817.1|12937.1|12817.1|12932.24|12812.24|10
1626272420000|2021-07-14 14:20:20|12937.41|12817.41|12939.88|12819.88|12939.88|12819.88|12936.98|12816.98|10
1626272430000|2021-07-14 14:20:30|12939.93|12819.93|12940.78|12820.78|12940.78|12820.78|12939.05|12819.05|10
1626272440000|2021-07-14 14:20:40|12940.88|12820.88|12946.46|12826.46|12946.46|12826.46|12940.88|12820.88|10
1626272450000|2021-07-14 14:20:50|12946.6|12826.6|12948.61|12828.61|12948.81|12828.81|12946.6|12826.6|9
1626272460000|2021-07-14 14:21:00|12948.8|12828.8|12946.42|12826.42|12948.8|12828.8|12946.42|12826.42|10
1626272470000|2021-07-14 14:21:10|12946.9|12826.9|12949.42|12829.42|12949.42|12829.42|12946.9|12826.9|9
1626272480000|2021-07-14 14:21:20|12949.73|12829.73|12952.45|12832.45|12952.93|12832.93|12949.73|12829.73|9
1626272490000|2021-07-14 14:21:30|12952.32|12832.32|12951.42|12831.42|12953.95|12833.95|12951.42|12831.42|9
1626272500000|2021-07-14 14:21:40|12951.26|12831.26|12950.68|12830.68|12951.26|12831.26|12949.71|12829.71|10
1626272510000|2021-07-14 14:21:50|12951.32|12831.32|12950.26|12830.26|12951.6|12831.6|12950.26|12830.26|10
1626272520000|2021-07-14 14:22:00|12950.45|12830.45|12949.13|12829.13|12950.45|12830.45|12949.13|12829.13|10
1626272530000|2021-07-14 14:22:10|12949.3|12829.3|12950.53|12830.53|12951.29|12831.29|12949.3|12829.3|9
1626272540000|2021-07-14 14:22:20|12950.45|12830.45|12950.74|12830.74|12950.75|12830.75|12950.45|12830.45|8
1626272550000|2021-07-14 14:22:30|12950.73|12830.73|12949.85|12829.85|12950.73|12830.73|12949.58|12829.58|9
1626272560000|2021-07-14 14:22:40|12950.02|12830.02|12947.22|12827.22|12950.02|12830.02|12947.22|12827.22|10
1626272570000|2021-07-14 14:22:50|12946.99|12826.99|12944.88|12824.88|12946.99|12826.99|12944.88|12824.88|10
1626272580000|2021-07-14 14:23:00|12944.13|12824.13|12942.95|12822.95|12944.23|12824.23|12942.44|12822.44|9
1626272590000|2021-07-14 14:23:10|12942.81|12822.81|12944.59|12824.59|12944.59|12824.59|12942.81|12822.81|9
1626272600000|2021-07-14 14:23:20|12944.4|12824.4|12945.99|12825.99|12945.99|12825.99|12944.38|12824.38|10
1626272610000|2021-07-14 14:23:30|12946.06|12826.06|12949.38|12829.38|12949.38|12829.38|12945.96|12825.96|10
1626272620000|2021-07-14 14:23:40|12948.6|12828.6|12948.98|12828.98|12949.7|12829.7|12948.6|12828.6|10
1626272630000|2021-07-14 14:23:50|12948.89|12828.89|12949.33|12829.33|12949.34|12829.34|12948.89|12828.89|10
1626272640000|2021-07-14 14:24:00|12949.31|12829.31|12947.66|12827.66|12949.4|12829.4|12947.66|12827.66|9
1626272650000|2021-07-14 14:24:10|12947.58|12827.58|12947.53|12827.53|12947.58|12827.58|12945.77|12825.77|10
1626272660000|2021-07-14 14:24:20|12947.67|12827.67|12949.76|12829.76|12949.76|12829.76|12947.67|12827.67|9
1626272670000|2021-07-14 14:24:30|12950.12|12830.12|12949.43|12829.43|12950.58|12830.58|12949.43|12829.43|10
1626272680000|2021-07-14 14:24:40|12949.2|12829.2|12948.09|12828.09|12949.24|12829.24|12948.09|12828.09|10
1626272690000|2021-07-14 14:24:50|12947.95|12827.95|12947.92|12827.92|12948.15|12828.15|12946.97|12826.97|10
1626272700000|2021-07-14 14:25:00|12948.26|12828.26|12948.29|12828.29|12948.88|12828.88|12948.26|12828.26|9
1626272710000|2021-07-14 14:25:10|12947.8|12827.8|12946.58|12826.58|12947.97|12827.97|12946.56|12826.56|8
1626272720000|2021-07-14 14:25:20|12946.79|12826.79|12947.64|12827.64|12947.64|12827.64|12945.98|12825.98|10
1626272730000|2021-07-14 14:25:30|12947.7|12827.7|12947.17|12827.17|12948.62|12828.62|12947.01|12827.01|10
1626272740000|2021-07-14 14:25:40|12946.96|12826.96|12946.73|12826.73|12947.31|12827.31|12946.46|12826.46|10
1626272750000|2021-07-14 14:25:50|12946.64|12826.64|12946.9|12826.9|12947.37|12827.37|12946.62|12826.62|10
1626272760000|2021-07-14 14:26:00|12946.85|12826.85|12946.66|12826.66|12946.86|12826.86|12946.54|12826.54|9
1626272770000|2021-07-14 14:26:10|12946.67|12826.67|12946.41|12826.41|12946.67|12826.67|12946.27|12826.27|10
1626272780000|2021-07-14 14:26:20|12946.48|12826.48|12946.06|12826.06|12946.53|12826.53|12946.06|12826.06|9
1626272790000|2021-07-14 14:26:30|12946.05|12826.05|12945.64|12825.64|12946.07|12826.07|12945.64|12825.64|8
1626272800000|2021-07-14 14:26:40|12946.42|12826.42|12945.64|12825.64|12946.42|12826.42|12945.64|12825.64|9
1626272810000|2021-07-14 14:26:50|12945.63|12825.63|12945.05|12825.05|12945.63|12825.63|12944.45|12824.45|8
1626272820000|2021-07-14 14:27:00|12945.04|12825.04|12942.29|12822.29|12945.04|12825.04|12942.29|12822.29|10
1626272830000|2021-07-14 14:27:10|12942.36|12822.36|12937.99|12817.99|12942.36|12822.36|12937.99|12817.99|10
1626272840000|2021-07-14 14:27:20|12936.73|12816.73|12930.18|12810.18|12936.73|12816.73|12930.18|12810.18|10
1626272850000|2021-07-14 14:27:30|12929.68|12809.68|12929.05|12809.05|12929.68|12809.68|12927.7|12807.7|10
1626272860000|2021-07-14 14:27:40|12928.42|12808.42|12927.07|12807.07|12929.1|12809.1|12926.25|12806.25|10
1626272870000|2021-07-14 14:27:50|12926.38|12806.38|12926.09|12806.09|12927.01|12807.01|12926.09|12806.09|10
1626272880000|2021-07-14 14:28:00|12925.78|12805.78|12925.27|12805.27|12926.34|12806.34|12925.27|12805.27|10
1626272890000|2021-07-14 14:28:10|12925.07|12805.07|12923.01|12803.01|12925.07|12805.07|12922.99|12802.99|9
1626272900000|2021-07-14 14:28:20|12922.81|12802.81|12922.24|12802.24|12922.81|12802.81|12922.24|12802.24|9
1626272910000|2021-07-14 14:28:30|12922.25|12802.25|12922.36|12802.36|12922.36|12802.36|12921.84|12801.84|9
1626272920000|2021-07-14 14:28:40|12922.54|12802.54|12922.78|12802.78|12923.33|12803.33|12922.09|12802.09|10
1626272930000|2021-07-14 14:28:50|12922.81|12802.81|12922.14|12802.14|12922.81|12802.81|12920.44|12800.44|10
1626272940000|2021-07-14 14:29:00|12922.51|12802.51|12923.89|12803.89|12923.89|12803.89|12922.51|12802.51|10
1626272950000|2021-07-14 14:29:10|12923.78|12803.78|12923.12|12803.12|12923.95|12803.95|12923.05|12803.05|9
1626272960000|2021-07-14 14:29:20|12921.63|12801.63|12922.71|12802.71|12922.71|12802.71|12921.46|12801.46|10
1626272970000|2021-07-14 14:29:30|12922.64|12802.64|12919.97|12799.97|12922.64|12802.64|12919.97|12799.97|9
1626272980000|2021-07-14 14:29:40|12919.67|12799.67|12918.85|12798.85|12920.03|12800.03|12918.39|12798.39|8
1626272990000|2021-07-14 14:29:50|12918.68|12798.68|12919.22|12799.22|12919.22|12799.22|12918.27|12798.27|10
1626273000000|2021-07-14 14:30:00|12918.66|12798.66|12920.44|12800.44|12920.44|12800.44|12917.87|12797.87|10
1626273010000|2021-07-14 14:30:10|12921.04|12801.04|12924.75|12804.75|12924.78|12804.78|12921.04|12801.04|9
1626273020000|2021-07-14 14:30:20|12924.79|12804.79|12924.51|12804.51|12924.98|12804.98|12924.16|12804.16|10
1626273030000|2021-07-14 14:30:30|12924.75|12804.75|12925.83|12805.83|12926.57|12806.57|12924.75|12804.75|10
1626273040000|2021-07-14 14:30:40|12925.79|12805.79|12927.27|12807.27|12927.32|12807.32|12925.79|12805.79|10
1626273050000|2021-07-14 14:30:50|12927.09|12807.09|12925.71|12805.71|12927.09|12807.09|12925.26|12805.26|9
1626273060000|2021-07-14 14:31:00|12925.74|12805.74|12924.11|12804.11|12926.7|12806.7|12924.11|12804.11|10
1626273070000|2021-07-14 14:31:10|12923.92|12803.92|12924.55|12804.55|12924.55|12804.55|12923.92|12803.92|9
1626273080000|2021-07-14 14:31:20|12925.23|12805.23|12925.92|12805.92|12925.92|12805.92|12925.23|12805.23|10
1626273090000|2021-07-14 14:31:30|12925.74|12805.74|12927.81|12807.81|12927.81|12807.81|12925.74|12805.74|10
1626273100000|2021-07-14 14:31:40|12929.37|12809.37|12928.95|12808.95|12929.57|12809.57|12928.85|12808.85|10
1626273110000|2021-07-14 14:31:50|12928.96|12808.96|12933.1|12813.1|12933.1|12813.1|12928.88|12808.88|10
1626273120000|2021-07-14 14:32:00|12933.52|12813.52|12939.19|12819.19|12939.19|12819.19|12932.68|12812.68|9
1626273130000|2021-07-14 14:32:10|12939.59|12819.59|12944.14|12824.14|12944.14|12824.14|12939.59|12819.59|10
1626273140000|2021-07-14 14:32:20|12944.18|12824.18|12944.74|12824.74|12945.47|12825.47|12944.18|12824.18|8
1626273150000|2021-07-14 14:32:30|12944.64|12824.64|12940.65|12820.65|12944.64|12824.64|12940.65|12820.65|10
1626273160000|2021-07-14 14:32:40|12940.57|12820.57|12940.17|12820.17|12941.4|12821.4|12940.14|12820.14|9
1626273170000|2021-07-14 14:32:50|12939.72|12819.72|12937.93|12817.93|12939.72|12819.72|12937.93|12817.93|8
1626273180000|2021-07-14 14:33:00|12937.87|12817.87|12939.25|12819.25|12939.25|12819.25|12937.31|12817.31|9
1626273190000|2021-07-14 14:33:10|12938.9|12818.9|12939.04|12819.04|12939.31|12819.31|12938.9|12818.9|10
1626273200000|2021-07-14 14:33:20|12939.05|12819.05|12937.81|12817.81|12939.38|12819.38|12937.81|12817.81|7
1626273210000|2021-07-14 14:33:30|12937.77|12817.77|12937.8|12817.8|12938.01|12818.01|12937.37|12817.37|10
1626273220000|2021-07-14 14:33:40|12937.83|12817.83|12938.55|12818.55|12938.55|12818.55|12937.57|12817.57|9
1626273230000|2021-07-14 14:33:50|12938.52|12818.52|12936.97|12816.97|12938.52|12818.52|12936.88|12816.88|9
1626273240000|2021-07-14 14:34:00|12936.89|12816.89|12934.83|12814.83|12936.89|12816.89|12934.83|12814.83|10
1626273250000|2021-07-14 14:34:10|12934.98|12814.98|12935.58|12815.58|12935.97|12815.97|12934.98|12814.98|9
1626273260000|2021-07-14 14:34:20|12935.75|12815.75|12939.75|12819.75|12939.75|12819.75|12935.75|12815.75|9
1626273270000|2021-07-14 14:34:30|12939.94|12819.94|12946.93|12826.93|12946.93|12826.93|12939.71|12819.71|10
1626273280000|2021-07-14 14:34:40|12950.25|12830.25|12956.33|12836.33|12956.33|12836.33|12950.25|12830.25|10
1626273290000|2021-07-14 14:34:50|12956.53|12836.53|12965.12|12845.12|12965.12|12845.12|12956.53|12836.53|10
1626273300000|2021-07-14 14:35:00|12963.88|12843.88|12964.44|12844.44|12964.52|12844.52|12963.77|12843.77|10
1626273310000|2021-07-14 14:35:10|12964.55|12844.55|12966.38|12846.38|12966.5|12846.5|12964.55|12844.55|10
1626273320000|2021-07-14 14:35:20|12966.08|12846.08|12966.19|12846.19|12967.6|12847.6|12965.7|12845.7|10
1626273330000|2021-07-14 14:35:30|12966.22|12846.22|12969.53|12849.53|12969.53|12849.53|12966.22|12846.22|10
1626273340000|2021-07-14 14:35:40|12970.05|12850.05|12972.18|12852.18|12972.18|12852.18|12969.96|12849.96|10
1626273350000|2021-07-14 14:35:50|12973.04|12853.04|12977.88|12857.88|12977.88|12857.88|12972.47|12852.47|10
1626273360000|2021-07-14 14:36:00|12980.52|12860.52|12982.95|12862.95|12982.95|12862.95|12980.52|12860.52|10
1626273370000|2021-07-14 14:36:10|12983.41|12863.41|12980.09|12860.09|12984.62|12864.62|12980.09|12860.09|10
1626273380000|2021-07-14 14:36:20|12977.49|12857.49|12973.38|12853.38|12977.49|12857.49|12973.24|12853.24|10
1626273390000|2021-07-14 14:36:30|12972.73|12852.73|12970.67|12850.67|12972.73|12852.73|12970.67|12850.67|10
1626273400000|2021-07-14 14:36:40|12970.08|12850.08|12969.44|12849.44|12970.22|12850.22|12969.08|12849.08|10
1626273410000|2021-07-14 14:36:50|12969.31|12849.31|12970.46|12850.46|12970.65|12850.65|12969.25|12849.25|10
1626273420000|2021-07-14 14:37:00|12970.4|12850.4|12970.27|12850.27|12970.54|12850.54|12969.7|12849.7|10
1626273430000|2021-07-14 14:37:10|12970.03|12850.03|12970.96|12850.96|12971.04|12851.04|12969.92|12849.92|10
1626273440000|2021-07-14 14:37:20|12970.98|12850.98|12972.16|12852.16|12972.16|12852.16|12970.33|12850.33|10
1626273450000|2021-07-14 14:37:30|12972.2|12852.2|12969.67|12849.67|12972.2|12852.2|12969.67|12849.67|10
1626273460000|2021-07-14 14:37:40|12968.05|12848.05|12965.86|12845.86|12968.13|12848.13|12965.86|12845.86|10
1626273470000|2021-07-14 14:37:50|12965.37|12845.37|12963.3|12843.3|12965.37|12845.37|12963.27|12843.27|10
1626273480000|2021-07-14 14:38:00|12963.44|12843.44|12963.39|12843.39|12964.62|12844.62|12963.18|12843.18|10
1626273490000|2021-07-14 14:38:10|12963.14|12843.14|12961.76|12841.76|12963.64|12843.64|12961.76|12841.76|9
1626273500000|2021-07-14 14:38:20|12961.58|12841.58|12960.96|12840.96|12961.78|12841.78|12960.78|12840.78|10
1626273510000|2021-07-14 14:38:30|12960.76|12840.76|12960.26|12840.26|12960.86|12840.86|12960.12|12840.12|8
1626273520000|2021-07-14 14:38:40|12960.27|12840.27|12958.58|12838.58|12960.27|12840.27|12958.58|12838.58|8
1626273530000|2021-07-14 14:38:50|12958.8|12838.8|12958.86|12838.86|12960.33|12840.33|12958.51|12838.51|10
1626273540000|2021-07-14 14:39:00|12958.7|12838.7|12958.04|12838.04|12958.76|12838.76|12958.04|12838.04|10
1626273550000|2021-07-14 14:39:10|12959.03|12839.03|12959.38|12839.38|12959.38|12839.38|12957.98|12837.98|9
1626273560000|2021-07-14 14:39:20|12959.29|12839.29|12959.68|12839.68|12959.79|12839.79|12959.15|12839.15|9
1626273570000|2021-07-14 14:39:30|12959.96|12839.96|12959.19|12839.19|12959.96|12839.96|12959.16|12839.16|9
1626273580000|2021-07-14 14:39:40|12959.22|12839.22|12959.88|12839.88|12959.88|12839.88|12959.01|12839.01|8
1626273590000|2021-07-14 14:39:50|12959.09|12839.09|12958.99|12838.99|12959.09|12839.09|12958.49|12838.49|10
1626273600000|2021-07-14 14:40:00|12958.49|12838.49|12959.13|12839.13|12959.26|12839.26|12958.43|12838.43|8
1626273610000|2021-07-14 14:40:10|12959.1|12839.1|12959.24|12839.24|12959.32|12839.32|12958.35|12838.35|9
1626273620000|2021-07-14 14:40:20|12960.45|12840.45|12960.81|12840.81|12960.85|12840.85|12960.45|12840.45|7
1626273630000|2021-07-14 14:40:30|12961.6|12841.6|12961.41|12841.41|12961.6|12841.6|12960.01|12840.01|10
1626273640000|2021-07-14 14:40:40|12960.17|12840.17|12961.34|12841.34|12961.34|12841.34|12960.17|12840.17|8
1626273650000|2021-07-14 14:40:50|12962.63|12842.63|12964.23|12844.23|12964.23|12844.23|12962.63|12842.63|10
1626273660000|2021-07-14 14:41:00|12963.66|12843.66|12963.83|12843.83|12963.83|12843.83|12963.25|12843.25|8
1626273670000|2021-07-14 14:41:10|12963.49|12843.49|12962.12|12842.12|12963.49|12843.49|12962.02|12842.02|10
1626273680000|2021-07-14 14:41:20|12961.91|12841.91|12961.95|12841.95|12962.05|12842.05|12961.68|12841.68|10
1626273690000|2021-07-14 14:41:30|12961.63|12841.63|12961.7|12841.7|12962.2|12842.2|12961.48|12841.48|9
1626273700000|2021-07-14 14:41:40|12961.65|12841.65|12963.35|12843.35|12963.35|12843.35|12961.61|12841.61|10
1626273710000|2021-07-14 14:41:50|12963.17|12843.17|12963.35|12843.35|12963.48|12843.48|12962.85|12842.85|9
1626273720000|2021-07-14 14:42:00|12963.12|12843.12|12965.14|12845.14|12965.85|12845.85|12963.12|12843.12|10
1626273730000|2021-07-14 14:42:10|12965.45|12845.45|12965.7|12845.7|12966.09|12846.09|12965.44|12845.44|8
1626273740000|2021-07-14 14:42:20|12965.74|12845.74|12964.42|12844.42|12965.74|12845.74|12964.24|12844.24|9
1626273750000|2021-07-14 14:42:30|12964.54|12844.54|12965.01|12845.01|12965.72|12845.72|12964.54|12844.54|10
1626273760000|2021-07-14 14:42:40|12965.03|12845.03|12962.18|12842.18|12965.05|12845.05|12962.18|12842.18|10
1626273770000|2021-07-14 14:42:50|12962.04|12842.04|12959.97|12839.97|12962.13|12842.13|12959.97|12839.97|10
1626273780000|2021-07-14 14:43:00|12960.04|12840.04|12957.3|12837.3|12960.04|12840.04|12957.3|12837.3|10
1626273790000|2021-07-14 14:43:10|12957.26|12837.26|12955.63|12835.63|12957.39|12837.39|12955.54|12835.54|10
1626273800000|2021-07-14 14:43:20|12955.1|12835.1|12953.36|12833.36|12955.1|12835.1|12953.36|12833.36|10
1626273810000|2021-07-14 14:43:30|12952.83|12832.83|12951.98|12831.98|12953.08|12833.08|12951.98|12831.98|10
1626273820000|2021-07-14 14:43:40|12951.96|12831.96|12950.63|12830.63|12951.96|12831.96|12950.63|12830.63|10
1626273830000|2021-07-14 14:43:50|12950.4|12830.4|12950.49|12830.49|12950.58|12830.58|12950.15|12830.15|10
1626273840000|2021-07-14 14:44:00|12950.6|12830.6|12950.76|12830.76|12951.21|12831.21|12950.26|12830.26|10
1626273850000|2021-07-14 14:44:10|12951.77|12831.77|12954.77|12834.77|12954.77|12834.77|12951.77|12831.77|9
1626273860000|2021-07-14 14:44:20|12955.24|12835.24|12951.88|12831.88|12955.4|12835.4|12951.88|12831.88|10
1626273870000|2021-07-14 14:44:30|12951.63|12831.63|12949.5|12829.5|12951.63|12831.63|12949.47|12829.47|10
1626273880000|2021-07-14 14:44:40|12949.47|12829.47|12948.84|12828.84|12949.65|12829.65|12948.84|12828.84|10
1626273890000|2021-07-14 14:44:50|12948.48|12828.48|12948.33|12828.33|12949.36|12829.36|12947.75|12827.75|10
1626273900000|2021-07-14 14:45:00|12948.44|12828.44|12949.08|12829.08|12949.08|12829.08|12947.82|12827.82|9
1626273910000|2021-07-14 14:45:10|12949.47|12829.47|12950|12830|12950.79|12830.79|12949.06|12829.06|10
1626273920000|2021-07-14 14:45:20|12950.33|12830.33|12950.73|12830.73|12950.73|12830.73|12949.8|12829.8|10
1626273930000|2021-07-14 14:45:30|12950.71|12830.71|12948.9|12828.9|12950.73|12830.73|12948.84|12828.84|9
1626273940000|2021-07-14 14:45:40|12948.96|12828.96|12947.43|12827.43|12948.96|12828.96|12947.18|12827.18|10
1626273950000|2021-07-14 14:45:50|12947.55|12827.55|12947.54|12827.54|12947.98|12827.98|12947.45|12827.45|10
1626273960000|2021-07-14 14:46:00|12947.52|12827.52|12949.08|12829.08|12949.08|12829.08|12947.52|12827.52|9
1626273970000|2021-07-14 14:46:10|12949.48|12829.48|12949.89|12829.89|12949.89|12829.89|12949.48|12829.48|10
1626273980000|2021-07-14 14:46:20|12949.87|12829.87|12949.66|12829.66|12950.15|12830.15|12949.32|12829.32|10
1626273990000|2021-07-14 14:46:30|12949.68|12829.68|12950.28|12830.28|12950.31|12830.31|12949.16|12829.16|8
1626274000000|2021-07-14 14:46:40|12950.27|12830.27|12950.78|12830.78|12950.78|12830.78|12949.65|12829.65|10
1626274010000|2021-07-14 14:46:50|12950.61|12830.61|12945.98|12825.98|12950.61|12830.61|12945.4|12825.4|10
1626274020000|2021-07-14 14:47:00|12946.11|12826.11|12945.75|12825.75|12947.03|12827.03|12945.31|12825.31|8
1626274030000|2021-07-14 14:47:10|12945.86|12825.86|12943.5|12823.5|12945.86|12825.86|12943.5|12823.5|10
1626274040000|2021-07-14 14:47:20|12943.71|12823.71|12945.34|12825.34|12945.35|12825.35|12943.6|12823.6|9
1626274050000|2021-07-14 14:47:30|12945.71|12825.71|12946.45|12826.45|12946.45|12826.45|12945.71|12825.71|9
1626274060000|2021-07-14 14:47:40|12946.82|12826.82|12951.3|12831.3|12951.3|12831.3|12946.82|12826.82|10
1626274070000|2021-07-14 14:47:50|12951.47|12831.47|12952.03|12832.03|12952.85|12832.85|12951.47|12831.47|9
1626274080000|2021-07-14 14:48:00|12952.16|12832.16|12952.45|12832.45|12952.9|12832.9|12951.85|12831.85|10
1626274090000|2021-07-14 14:48:10|12952.43|12832.43|12953.2|12833.2|12953.27|12833.27|12952.13|12832.13|9
1626274100000|2021-07-14 14:48:20|12953.12|12833.12|12953.55|12833.55|12953.63|12833.63|12953.02|12833.02|10
1626274110000|2021-07-14 14:48:30|12953.87|12833.87|12954.08|12834.08|12954.09|12834.09|12953.49|12833.49|9
1626274120000|2021-07-14 14:48:40|12954.7|12834.7|12956.1|12836.1|12956.1|12836.1|12954.54|12834.54|9
1626274130000|2021-07-14 14:48:50|12956.36|12836.36|12957.3|12837.3|12957.3|12837.3|12956.36|12836.36|9
1626274140000|2021-07-14 14:49:00|12957.58|12837.58|12962.01|12842.01|12962.01|12842.01|12957.58|12837.58|10
1626274150000|2021-07-14 14:49:10|12962.06|12842.06|12965.16|12845.16|12965.16|12845.16|12961.57|12841.57|9
1626274160000|2021-07-14 14:49:20|12965.23|12845.23|12965.28|12845.28|12965.28|12845.28|12964.05|12844.05|10
1626274170000|2021-07-14 14:49:30|12965.09|12845.09|12966.32|12846.32|12966.8|12846.8|12964.29|12844.29|10
1626274180000|2021-07-14 14:49:40|12966.3|12846.3|12966.49|12846.49|12966.99|12846.99|12966.3|12846.3|8
1626274190000|2021-07-14 14:49:50|12966.51|12846.51|12964.46|12844.46|12966.51|12846.51|12964.46|12844.46|9
1626274200000|2021-07-14 14:50:00|12964.18|12844.18|12964.61|12844.61|12964.61|12844.61|12964|12844|10
1626274210000|2021-07-14 14:50:10|12964.89|12844.89|12963.93|12843.93|12964.89|12844.89|12962.6|12842.6|10
1626274220000|2021-07-14 14:50:20|12963.86|12843.86|12965.12|12845.12|12965.13|12845.13|12963.44|12843.44|9
1626274230000|2021-07-14 14:50:30|12965.11|12845.11|12964.17|12844.17|12965.11|12845.11|12964.17|12844.17|10
1626274240000|2021-07-14 14:50:40|12964.19|12844.19|12966.19|12846.19|12966.63|12846.63|12964.19|12844.19|9
1626274250000|2021-07-14 14:50:50|12966.38|12846.38|12966.48|12846.48|12967.06|12847.06|12966.38|12846.38|10
1626274260000|2021-07-14 14:51:00|12966.28|12846.28|12967.32|12847.32|12967.46|12847.46|12966.28|12846.28|9
1626274270000|2021-07-14 14:51:10|12967.39|12847.39|12966.94|12846.94|12967.48|12847.48|12966.79|12846.79|10
1626274280000|2021-07-14 14:51:20|12967.02|12847.02|12967.84|12847.84|12967.98|12847.98|12967.02|12847.02|10
1626274290000|2021-07-14 14:51:30|12967.05|12847.05|12967.4|12847.4|12967.76|12847.76|12967.05|12847.05|10
1626274300000|2021-07-14 14:51:40|12966.88|12846.88|12966.45|12846.45|12967.7|12847.7|12966.45|12846.45|10
1626274310000|2021-07-14 14:51:50|12966.18|12846.18|12965.41|12845.41|12966.18|12846.18|12965.41|12845.41|8
1626274320000|2021-07-14 14:52:00|12965.4|12845.4|12964.46|12844.46|12965.4|12845.4|12964.37|12844.37|9
1626274330000|2021-07-14 14:52:10|12964.42|12844.42|12966.41|12846.41|12966.41|12846.41|12964.42|12844.42|10
1626274340000|2021-07-14 14:52:20|12966.52|12846.52|12966.27|12846.27|12967.1|12847.1|12966.22|12846.22|9
1626274350000|2021-07-14 14:52:30|12966.43|12846.43|12967.4|12847.4|12967.62|12847.62|12966.43|12846.43|10
1626274360000|2021-07-14 14:52:40|12967.59|12847.59|12970.32|12850.32|12970.32|12850.32|12967.59|12847.59|10
1626274370000|2021-07-14 14:52:50|12970.79|12850.79|12973.85|12853.85|12973.85|12853.85|12970.78|12850.78|9
1626274380000|2021-07-14 14:53:00|12974.17|12854.17|12975.11|12855.11|12976.29|12856.29|12974.17|12854.17|10
1626274390000|2021-07-14 14:53:10|12974.61|12854.61|12974.34|12854.34|12974.61|12854.61|12973.69|12853.69|9
1626274400000|2021-07-14 14:53:20|12974.41|12854.41|12973.69|12853.69|12974.41|12854.41|12973.42|12853.42|10
1626274410000|2021-07-14 14:53:30|12973.8|12853.8|12974.1|12854.1|12974.1|12854.1|12973.73|12853.73|9
1626274420000|2021-07-14 14:53:40|12975.04|12855.04|12975.82|12855.82|12975.87|12855.87|12975.02|12855.02|8
1626274430000|2021-07-14 14:53:50|12975.83|12855.83|12974.9|12854.9|12975.87|12855.87|12974.9|12854.9|10
1626274440000|2021-07-14 14:54:00|12974.48|12854.48|12974.53|12854.53|12974.53|12854.53|12974.06|12854.06|10
1626274450000|2021-07-14 14:54:10|12973.53|12853.53|12976.08|12856.08|12976.12|12856.12|12973.53|12853.53|10
1626274460000|2021-07-14 14:54:20|12976.04|12856.04|12973.2|12853.2|12976.04|12856.04|12973.2|12853.2|9
1626274470000|2021-07-14 14:54:30|12972.97|12852.97|12972.79|12852.79|12973.31|12853.31|12972.74|12852.74|10
1626274480000|2021-07-14 14:54:40|12972.6|12852.6|12973.08|12853.08|12973.61|12853.61|12972.6|12852.6|8
1626274490000|2021-07-14 14:54:50|12973.05|12853.05|12974.74|12854.74|12975.07|12855.07|12973.05|12853.05|9
1626274500000|2021-07-14 14:55:00|12974.77|12854.77|12974.98|12854.98|12975.78|12855.78|12974.5|12854.5|10
1626274510000|2021-07-14 14:55:10|12974.96|12854.96|12976.24|12856.24|12976.24|12856.24|12974.96|12854.96|9
1626274520000|2021-07-14 14:55:20|12976.57|12856.57|12977.87|12857.87|12977.89|12857.89|12976.57|12856.57|9
1626274530000|2021-07-14 14:55:30|12977.46|12857.46|12977.49|12857.49|12977.63|12857.63|12977.17|12857.17|10
1626274540000|2021-07-14 14:55:40|12978.3|12858.3|12980.64|12860.64|12980.64|12860.64|12978.3|12858.3|10
1626274550000|2021-07-14 14:55:50|12980.68|12860.68|12982.39|12862.39|12982.73|12862.73|12980.59|12860.59|10
1626274560000|2021-07-14 14:56:00|12982.81|12862.81|12986.32|12866.32|12986.98|12866.98|12982.68|12862.68|10
1626274570000|2021-07-14 14:56:10|12986.28|12866.28|12984.95|12864.95|12986.28|12866.28|12984.95|12864.95|10
1626274580000|2021-07-14 14:56:20|12984.38|12864.38|12983.31|12863.31|12984.38|12864.38|12983.31|12863.31|10
1626274590000|2021-07-14 14:56:30|12982.39|12862.39|12981.74|12861.74|12982.39|12862.39|12981.74|12861.74|10
1626274600000|2021-07-14 14:56:40|12981.67|12861.67|12978.41|12858.41|12981.67|12861.67|12978.41|12858.41|10
1626274610000|2021-07-14 14:56:50|12978.38|12858.38|12977.61|12857.61|12978.45|12858.45|12977.61|12857.61|10
1626274620000|2021-07-14 14:57:00|12977.41|12857.41|12976.82|12856.82|12977.41|12857.41|12976.63|12856.63|10
1626274630000|2021-07-14 14:57:10|12976.9|12856.9|12975.48|12855.48|12977.42|12857.42|12975.48|12855.48|10
1626274640000|2021-07-14 14:57:20|12975.71|12855.71|12974.33|12854.33|12975.71|12855.71|12974.33|12854.33|10
1626274650000|2021-07-14 14:57:30|12974.73|12854.73|12973.08|12853.08|12974.73|12854.73|12973.08|12853.08|9
1626274660000|2021-07-14 14:57:40|12973.37|12853.37|12972.32|12852.32|12973.37|12853.37|12972.32|12852.32|9
1626274670000|2021-07-14 14:57:50|12972.31|12852.31|12972.03|12852.03|12972.47|12852.47|12972.03|12852.03|7
1626274680000|2021-07-14 14:58:00|12972.2|12852.2|12973.07|12853.07|12973.22|12853.22|12972.1|12852.1|9
1626274690000|2021-07-14 14:58:10|12973.16|12853.16|12974.27|12854.27|12974.27|12854.27|12972.99|12852.99|9
1626274700000|2021-07-14 14:58:20|12974.38|12854.38|12976.69|12856.69|12976.69|12856.69|12974.06|12854.06|10
1626274710000|2021-07-14 14:58:30|12976.75|12856.75|12978.6|12858.6|12978.6|12858.6|12976.75|12856.75|9
1626274720000|2021-07-14 14:58:40|12979|12859|12978.01|12858.01|12979.86|12859.86|12978.01|12858.01|10
1626274730000|2021-07-14 14:58:50|12977.87|12857.87|12977.06|12857.06|12978.03|12858.03|12976.92|12856.92|10
1626274740000|2021-07-14 14:59:00|12976.83|12856.83|12978.42|12858.42|12978.42|12858.42|12976.83|12856.83|10
1626274750000|2021-07-14 14:59:10|12979.01|12859.01|12980.67|12860.67|12980.97|12860.97|12979.01|12859.01|9
1626274760000|2021-07-14 14:59:20|12980.64|12860.64|12982.74|12862.74|12982.74|12862.74|12980.61|12860.61|9
1626274770000|2021-07-14 14:59:30|12983.22|12863.22|12984.85|12864.85|12984.85|12864.85|12983.22|12863.22|10
1626274780000|2021-07-14 14:59:40|12984.67|12864.67|12984.73|12864.73|12984.88|12864.88|12984.65|12864.65|9
1626274790000|2021-07-14 14:59:50|12984.65|12864.65|12984.46|12864.46|12984.65|12864.65|12983.82|12863.82|10
1626274800000|2021-07-14 15:00:00|12984.68|12864.68|12990.47|12870.47|12990.47|12870.47|12984.36|12864.36|10
1626274810000|2021-07-14 15:00:10|12990.91|12870.91|12994.29|12874.29|12994.29|12874.29|12990.91|12870.91|10
1626274820000|2021-07-14 15:00:20|12994.17|12874.17|12993.39|12873.39|12994.17|12874.17|12993.05|12873.05|10
1626274830000|2021-07-14 15:00:30|12993.55|12873.55|12990.77|12870.77|12993.55|12873.55|12990.77|12870.77|10
1626274840000|2021-07-14 15:00:40|12991.55|12871.55|12988.19|12868.19|12991.55|12871.55|12988.19|12868.19|10
1626274850000|2021-07-14 15:00:50|12988.57|12868.57|12987.37|12867.37|12988.57|12868.57|12987.37|12867.37|10
1626274860000|2021-07-14 15:01:00|12987.41|12867.41|12981.63|12861.63|12987.41|12867.41|12981.63|12861.63|10
1626274870000|2021-07-14 15:01:10|12981.6|12861.6|12979.21|12859.21|12981.6|12861.6|12979.1|12859.1|10
1626274880000|2021-07-14 15:01:20|12979.09|12859.09|12976.67|12856.67|12979.24|12859.24|12976.67|12856.67|10
1626274890000|2021-07-14 15:01:30|12977.16|12857.16|12976.87|12856.87|12977.91|12857.91|12976.87|12856.87|10
1626274900000|2021-07-14 15:01:40|12976.89|12856.89|12976.65|12856.65|12977.63|12857.63|12976.17|12856.17|9
1626274910000|2021-07-14 15:01:50|12976.63|12856.63|12976.68|12856.68|12976.87|12856.87|12976.63|12856.63|9
1626274920000|2021-07-14 15:02:00|12976.67|12856.67|12976.82|12856.82|12976.82|12856.82|12975.7|12855.7|9
1626274930000|2021-07-14 15:02:10|12977.54|12857.54|12977.96|12857.96|12978.96|12858.96|12977.54|12857.54|10
1626274940000|2021-07-14 15:02:20|12976.68|12856.68|12976.06|12856.06|12976.68|12856.68|12975.89|12855.89|10
1626274950000|2021-07-14 15:02:30|12976.05|12856.05|12976.69|12856.69|12976.69|12856.69|12975.82|12855.82|10
1626274960000|2021-07-14 15:02:40|12976.97|12856.97|12976.49|12856.49|12978.3|12858.3|12976.49|12856.49|9
1626274970000|2021-07-14 15:02:50|12976.07|12856.07|12973.11|12853.11|12976.07|12856.07|12973.11|12853.11|10
1626274980000|2021-07-14 15:03:00|12973.16|12853.16|12972.18|12852.18|12973.16|12853.16|12971.53|12851.53|10
1626274990000|2021-07-14 15:03:10|12972.27|12852.27|12970.82|12850.82|12972.27|12852.27|12970.82|12850.82|10
1626275000000|2021-07-14 15:03:20|12970.14|12850.14|12968.88|12848.88|12970.14|12850.14|12968.86|12848.86|9
1626275010000|2021-07-14 15:03:30|12968.89|12848.89|12970.16|12850.16|12970.46|12850.46|12968.81|12848.81|10
1626275020000|2021-07-14 15:03:40|12969.85|12849.85|12968.19|12848.19|12969.85|12849.85|12968.19|12848.19|10
1626275030000|2021-07-14 15:03:50|12968.17|12848.17|12966.73|12846.73|12968.17|12848.17|12966.73|12846.73|10
1626275040000|2021-07-14 15:04:00|12966.42|12846.42|12964.94|12844.94|12966.42|12846.42|12964.94|12844.94|6
1626275050000|2021-07-14 15:04:10|12964.91|12844.91|12964.18|12844.18|12964.91|12844.91|12964.18|12844.18|6
1626275060000|2021-07-14 15:04:20|12964.14|12844.14|12964.82|12844.82|12965.18|12845.18|12963.9|12843.9|9
1626275070000|2021-07-14 15:04:30|12964.9|12844.9|12964.96|12844.96|12965.03|12845.03|12964.7|12844.7|9
1626275080000|2021-07-14 15:04:40|12965.01|12845.01|12963.44|12843.44|12965.01|12845.01|12963.44|12843.44|9
1626275090000|2021-07-14 15:04:50|12962.57|12842.57|12958.72|12838.72|12962.57|12842.57|12958.72|12838.72|10
1626275100000|2021-07-14 15:05:00|12958|12838|12957.03|12837.03|12958|12838|12955.31|12835.31|10
1626275110000|2021-07-14 15:05:10|12957.18|12837.18|12956.69|12836.69|12957.43|12837.43|12956.53|12836.53|9
1626275120000|2021-07-14 15:05:20|12956.66|12836.66|12954.95|12834.95|12956.84|12836.84|12954.95|12834.95|10
1626275130000|2021-07-14 15:05:30|12955.07|12835.07|12954.14|12834.14|12956|12836|12954.14|12834.14|10
1626275140000|2021-07-14 15:05:40|12954.13|12834.13|12953.48|12833.48|12955.23|12835.23|12953.48|12833.48|9
1626275150000|2021-07-14 15:05:50|12954.26|12834.26|12954.75|12834.75|12954.75|12834.75|12954.25|12834.25|8
1626275160000|2021-07-14 15:06:00|12954.8|12834.8|12957.16|12837.16|12957.16|12837.16|12954.8|12834.8|9
1626275170000|2021-07-14 15:06:10|12957.06|12837.06|12957.66|12837.66|12957.83|12837.83|12957.06|12837.06|9
1626275180000|2021-07-14 15:06:20|12957.65|12837.65|12960.87|12840.87|12960.87|12840.87|12957.65|12837.65|10
1626275190000|2021-07-14 15:06:30|12961.19|12841.19|12961.44|12841.44|12961.5|12841.5|12961.08|12841.08|9
1626275200000|2021-07-14 15:06:40|12961.63|12841.63|12963.39|12843.39|12963.39|12843.39|12961.63|12841.63|9
1626275210000|2021-07-14 15:06:50|12963.41|12843.41|12963.54|12843.54|12964.82|12844.82|12963.4|12843.4|10
1626275220000|2021-07-14 15:07:00|12963.63|12843.63|12964.88|12844.88|12964.88|12844.88|12963.19|12843.19|10
1626275230000|2021-07-14 15:07:10|12964.84|12844.84|12965.3|12845.3|12965.3|12845.3|12964.84|12844.84|10
1626275240000|2021-07-14 15:07:20|12965.38|12845.38|12965.75|12845.75|12965.77|12845.77|12965.2|12845.2|9
1626275250000|2021-07-14 15:07:30|12967.13|12847.13|12966.65|12846.65|12968.84|12848.84|12966.65|12846.65|10
1626275260000|2021-07-14 15:07:40|12966.58|12846.58|12964.75|12844.75|12966.63|12846.63|12964.75|12844.75|10
1626275270000|2021-07-14 15:07:50|12963.57|12843.57|12963.59|12843.59|12963.59|12843.59|12963.23|12843.23|10
1626275280000|2021-07-14 15:08:00|12963.49|12843.49|12963.38|12843.38|12963.52|12843.52|12963.2|12843.2|10
1626275290000|2021-07-14 15:08:10|12963.49|12843.49|12963.47|12843.47|12963.69|12843.69|12962.56|12842.56|9
1626275300000|2021-07-14 15:08:20|12964.17|12844.17|12966.16|12846.16|12966.18|12846.18|12964.17|12844.17|10
1626275310000|2021-07-14 15:08:30|12966.25|12846.25|12967.49|12847.49|12967.49|12847.49|12966.25|12846.25|8
1626275320000|2021-07-14 15:08:40|12967.53|12847.53|12970.73|12850.73|12970.73|12850.73|12967.53|12847.53|10
1626275330000|2021-07-14 15:08:50|12970.74|12850.74|12972.31|12852.31|12973.19|12853.19|12970.74|12850.74|10
1626275340000|2021-07-14 15:09:00|12972.24|12852.24|12972.79|12852.79|12972.79|12852.79|12972.24|12852.24|9
1626275350000|2021-07-14 15:09:10|12972.8|12852.8|12972.07|12852.07|12972.89|12852.89|12972.07|12852.07|8
1626275360000|2021-07-14 15:09:20|12971.99|12851.99|12971.48|12851.48|12972.79|12852.79|12970.83|12850.83|9
1626275370000|2021-07-14 15:09:30|12971.84|12851.84|12973.89|12853.89|12973.89|12853.89|12971.84|12851.84|10
1626275380000|2021-07-14 15:09:40|12974.25|12854.25|12975.32|12855.32|12975.55|12855.55|12974.25|12854.25|10
1626275390000|2021-07-14 15:09:50|12975.39|12855.39|12976.88|12856.88|12976.89|12856.89|12975.39|12855.39|9
1626275400000|2021-07-14 15:10:00|12978.3|12858.3|12977.72|12857.72|12978.53|12858.53|12977.53|12857.53|10
1626275410000|2021-07-14 15:10:10|12978.05|12858.05|12982.48|12862.48|12982.48|12862.48|12978.05|12858.05|10
1626275420000|2021-07-14 15:10:20|12982.49|12862.49|12983.44|12863.44|12983.8|12863.8|12982.49|12862.49|10
1626275430000|2021-07-14 15:10:30|12983.77|12863.77|12980.86|12860.86|12983.82|12863.82|12980.86|12860.86|10
1626275440000|2021-07-14 15:10:40|12981.27|12861.27|12978.93|12858.93|12981.27|12861.27|12978.93|12858.93|10
1626275450000|2021-07-14 15:10:50|12978.09|12858.09|12982.64|12862.64|12982.64|12862.64|12978.09|12858.09|10
1626275460000|2021-07-14 15:11:00|12982.67|12862.67|12985.47|12865.47|12985.74|12865.74|12982.67|12862.67|10
1626275470000|2021-07-14 15:11:10|12985.66|12865.66|12991.57|12871.57|12991.57|12871.57|12985.66|12865.66|10
1626275480000|2021-07-14 15:11:20|12991.81|12871.81|12994.49|12874.49|12994.49|12874.49|12991.69|12871.69|10
1626275490000|2021-07-14 15:11:30|12994.77|12874.77|12996.72|12876.72|12997.19|12877.19|12994.77|12874.77|10
1626275500000|2021-07-14 15:11:40|12997.21|12877.21|12997.71|12877.71|12998.79|12878.79|12995.91|12875.91|10
1626275510000|2021-07-14 15:11:50|12997.55|12877.55|12997.62|12877.62|12997.93|12877.93|12997.49|12877.49|10
1626275520000|2021-07-14 15:12:00|12997.38|12877.38|12993.29|12873.29|12997.69|12877.69|12993.29|12873.29|10
1626275530000|2021-07-14 15:12:10|12993.08|12873.08|12990.39|12870.39|12993.4|12873.4|12990.39|12870.39|10
1626275540000|2021-07-14 15:12:20|12990.46|12870.46|12991.56|12871.56|12991.56|12871.56|12990.15|12870.15|10
1626275550000|2021-07-14 15:12:30|12991.55|12871.55|12992.99|12872.99|12993|12873|12991.55|12871.55|10
1626275560000|2021-07-14 15:12:40|12993.19|12873.19|12991.09|12871.09|12993.33|12873.33|12991.09|12871.09|10
1626275570000|2021-07-14 15:12:50|12990.92|12870.92|12990.3|12870.3|12991.63|12871.63|12990.3|12870.3|10
1626275580000|2021-07-14 15:13:00|12991.16|12871.16|12991.86|12871.86|12992.65|12872.65|12991.08|12871.08|10
1626275590000|2021-07-14 15:13:10|12991.74|12871.74|12990.68|12870.68|12991.74|12871.74|12990.48|12870.48|10
1626275600000|2021-07-14 15:13:20|12990.53|12870.53|12991.77|12871.77|12991.77|12871.77|12990.53|12870.53|7
1626275610000|2021-07-14 15:13:30|12991.7|12871.7|12991.81|12871.81|12991.83|12871.83|12991.51|12871.51|9
1626275620000|2021-07-14 15:13:40|12991.88|12871.88|12993.04|12873.04|12993.12|12873.12|12991.88|12871.88|9
1626275630000|2021-07-14 15:13:50|12993.16|12873.16|12992.9|12872.9|12993.36|12873.36|12992.78|12872.78|10
1626275640000|2021-07-14 15:14:00|12992.95|12872.95|12995.67|12875.67|12995.72|12875.72|12992.87|12872.87|10
1626275650000|2021-07-14 15:14:10|12995.94|12875.94|12996.29|12876.29|12996.45|12876.45|12995.85|12875.85|10
1626275660000|2021-07-14 15:14:20|12996.37|12876.37|12997.33|12877.33|12997.33|12877.33|12996.35|12876.35|10
1626275670000|2021-07-14 15:14:30|12996.64|12876.64|12995.46|12875.46|12996.64|12876.64|12995.45|12875.45|10
1626275680000|2021-07-14 15:14:40|12995.76|12875.76|12996.13|12876.13|12996.37|12876.37|12995.69|12875.69|10
1626275690000|2021-07-14 15:14:50|12996.15|12876.15|12996.94|12876.94|12996.94|12876.94|12995.64|12875.64|10
1626275700000|2021-07-14 15:15:00|12997.03|12877.03|12998.86|12878.86|12999.16|12879.16|12996.99|12876.99|9
1626275710000|2021-07-14 15:15:10|12999.63|12879.63|13005.3|12885.3|13005.88|12885.88|12999.63|12879.63|10
1626275720000|2021-07-14 15:15:20|13005.29|12885.29|13003.35|12883.35|13005.32|12885.32|13003.35|12883.35|10
1626275730000|2021-07-14 15:15:30|13003.08|12883.08|12997.64|12877.64|13003.08|12883.08|12997.64|12877.64|10
1626275740000|2021-07-14 15:15:40|12997.61|12877.61|12996.36|12876.36|12997.61|12877.61|12996.36|12876.36|8
1626275750000|2021-07-14 15:15:50|12996.42|12876.42|12995.52|12875.52|12996.42|12876.42|12995.52|12875.52|10
1626275760000|2021-07-14 15:16:00|12995.06|12875.06|12994.74|12874.74|12995.06|12875.06|12993.87|12873.87|7
1626275770000|2021-07-14 15:16:10|12994.75|12874.75|12991.31|12871.31|12994.75|12874.75|12991.31|12871.31|10
1626275780000|2021-07-14 15:16:20|12991.44|12871.44|12985.68|12865.68|12991.44|12871.44|12985.68|12865.68|10
1626275790000|2021-07-14 15:16:30|12984.38|12864.38|12983.69|12863.69|12984.38|12864.38|12982.74|12862.74|10
1626275800000|2021-07-14 15:16:40|12983.38|12863.38|12981.99|12861.99|12983.68|12863.68|12981.99|12861.99|9
1626275810000|2021-07-14 15:16:50|12982.16|12862.16|12979.73|12859.73|12982.27|12862.27|12979.73|12859.73|10
1626275820000|2021-07-14 15:17:00|12979.47|12859.47|12981.24|12861.24|12981.24|12861.24|12979.47|12859.47|10
1626275830000|2021-07-14 15:17:10|12981.18|12861.18|12981.53|12861.53|12981.73|12861.73|12981.18|12861.18|10
1626275840000|2021-07-14 15:17:20|12981.65|12861.65|12981.06|12861.06|12981.65|12861.65|12981.06|12861.06|10
1626275850000|2021-07-14 15:17:30|12980.75|12860.75|12979.63|12859.63|12980.78|12860.78|12979.62|12859.62|10
1626275860000|2021-07-14 15:17:40|12979.65|12859.65|12978.52|12858.52|12979.65|12859.65|12977.91|12857.91|10
1626275870000|2021-07-14 15:17:50|12978.61|12858.61|12977.75|12857.75|12978.78|12858.78|12977.75|12857.75|9
1626275880000|2021-07-14 15:18:00|12978.13|12858.13|12979.15|12859.15|12979.15|12859.15|12977.72|12857.72|10
1626275890000|2021-07-14 15:18:10|12979.23|12859.23|12980.92|12860.92|12980.96|12860.96|12979.23|12859.23|10
1626275900000|2021-07-14 15:18:20|12981.01|12861.01|12980.08|12860.08|12981.35|12861.35|12980.08|12860.08|8
1626275910000|2021-07-14 15:18:30|12980.06|12860.06|12980.01|12860.01|12980.92|12860.92|12979.92|12859.92|9
1626275920000|2021-07-14 15:18:40|12979.84|12859.84|12976.82|12856.82|12980.75|12860.75|12976.82|12856.82|10
1626275930000|2021-07-14 15:18:50|12976.45|12856.45|12976.19|12856.19|12976.56|12856.56|12975.63|12855.63|10
1626275940000|2021-07-14 15:19:00|12975.81|12855.81|12975.13|12855.13|12976.09|12856.09|12974.61|12854.61|9
1626275950000|2021-07-14 15:19:10|12975.41|12855.41|12977.26|12857.26|12977.82|12857.82|12975.41|12855.41|10
1626275960000|2021-07-14 15:19:20|12977.33|12857.33|12978.86|12858.86|12978.86|12858.86|12977.33|12857.33|10
1626275970000|2021-07-14 15:19:30|12978|12858|12979|12859|12979.02|12859.02|12977.86|12857.86|10
1626275980000|2021-07-14 15:19:40|12979.04|12859.04|12979.33|12859.33|12979.63|12859.63|12978.61|12858.61|10
1626275990000|2021-07-14 15:19:50|12979.3|12859.3|12979.28|12859.28|12979.3|12859.3|12977.97|12857.97|9
1626276000000|2021-07-14 15:20:00|12979.12|12859.12|12980.13|12860.13|12980.13|12860.13|12978.95|12858.95|10
1626276010000|2021-07-14 15:20:10|12979.96|12859.96|12979.53|12859.53|12980.74|12860.74|12979.53|12859.53|9
1626276020000|2021-07-14 15:20:20|12979.39|12859.39|12978.25|12858.25|12979.39|12859.39|12978.25|12858.25|8
1626276030000|2021-07-14 15:20:30|12979.46|12859.46|12977.38|12857.38|12979.46|12859.46|12977.31|12857.31|10
1626276040000|2021-07-14 15:20:40|12977.49|12857.49|12973.5|12853.5|12977.49|12857.49|12973.5|12853.5|10
1626276050000|2021-07-14 15:20:50|12973.21|12853.21|12969.35|12849.35|12973.21|12853.21|12969.31|12849.31|10
1626276060000|2021-07-14 15:21:00|12968.99|12848.99|12967.74|12847.74|12968.99|12848.99|12967.44|12847.44|10
1626276070000|2021-07-14 15:21:10|12967.94|12847.94|12967.95|12847.95|12968.95|12848.95|12967.94|12847.94|10
1626276080000|2021-07-14 15:21:20|12967.98|12847.98|12967.21|12847.21|12968.02|12848.02|12967.11|12847.11|10
1626276090000|2021-07-14 15:21:30|12967.18|12847.18|12966.15|12846.15|12967.18|12847.18|12966.15|12846.15|10
1626276100000|2021-07-14 15:21:40|12965.97|12845.97|12964.67|12844.67|12965.97|12845.97|12964.67|12844.67|10
1626276110000|2021-07-14 15:21:50|12964.69|12844.69|12963.59|12843.59|12964.69|12844.69|12963.45|12843.45|7
1626276120000|2021-07-14 15:22:00|12963.56|12843.56|12962.61|12842.61|12963.67|12843.67|12962.61|12842.61|9
1626276130000|2021-07-14 15:22:10|12962.42|12842.42|12962.8|12842.8|12962.96|12842.96|12962.03|12842.03|10
1626276140000|2021-07-14 15:22:20|12962.4|12842.4|12962.92|12842.92|12962.97|12842.97|12962.4|12842.4|9
1626276150000|2021-07-14 15:22:30|12962.97|12842.97|12964.14|12844.14|12964.35|12844.35|12962.97|12842.97|8
1626276160000|2021-07-14 15:22:40|12964.12|12844.12|12964.17|12844.17|12964.35|12844.35|12964.09|12844.09|9
1626276170000|2021-07-14 15:22:50|12964.13|12844.13|12963.66|12843.66|12964.39|12844.39|12963.66|12843.66|10
1626276180000|2021-07-14 15:23:00|12963.49|12843.49|12964.5|12844.5|12964.5|12844.5|12963.25|12843.25|10
1626276190000|2021-07-14 15:23:10|12964.18|12844.18|12963.73|12843.73|12964.76|12844.76|12963.73|12843.73|9
1626276200000|2021-07-14 15:23:20|12963.64|12843.64|12963.18|12843.18|12963.79|12843.79|12963.18|12843.18|8
1626276210000|2021-07-14 15:23:30|12963.2|12843.2|12963.51|12843.51|12963.79|12843.79|12962.94|12842.94|8
1626276220000|2021-07-14 15:23:40|12963.45|12843.45|12962.12|12842.12|12963.45|12843.45|12962.12|12842.12|10
1626276230000|2021-07-14 15:23:50|12962|12842|12960.96|12840.96|12962.02|12842.02|12960.96|12840.96|8
1626276240000|2021-07-14 15:24:00|12960.9|12840.9|12960.98|12840.98|12961.55|12841.55|12960.55|12840.55|9
1626276250000|2021-07-14 15:24:10|12960.55|12840.55|12958.89|12838.89|12960.55|12840.55|12958.89|12838.89|10
1626276260000|2021-07-14 15:24:20|12959|12839|12958.81|12838.81|12959.14|12839.14|12958.76|12838.76|10
1626276270000|2021-07-14 15:24:30|12959.61|12839.61|12957.89|12837.89|12959.61|12839.61|12957.89|12837.89|10
1626276280000|2021-07-14 15:24:40|12957.84|12837.84|12956.88|12836.88|12957.84|12837.84|12956.48|12836.48|10
1626276290000|2021-07-14 15:24:50|12956.89|12836.89|12956.85|12836.85|12956.89|12836.89|12956.56|12836.56|8
1626276300000|2021-07-14 15:25:00|12956.69|12836.69|12960.11|12840.11|12960.11|12840.11|12956.68|12836.68|10
1626276310000|2021-07-14 15:25:10|12960.42|12840.42|12964.61|12844.61|12964.67|12844.67|12960.42|12840.42|9
1626276320000|2021-07-14 15:25:20|12964.64|12844.64|12963.48|12843.48|12964.67|12844.67|12963.48|12843.48|8
1626276330000|2021-07-14 15:25:30|12963.02|12843.02|12965.74|12845.74|12965.74|12845.74|12963.02|12843.02|9
1626276340000|2021-07-14 15:25:40|12965.69|12845.69|12968.13|12848.13|12968.17|12848.17|12965.69|12845.69|10
1626276350000|2021-07-14 15:25:50|12968.45|12848.45|12968.32|12848.32|12968.5|12848.5|12967.83|12847.83|10
1626276360000|2021-07-14 15:26:00|12967.59|12847.59|12968.12|12848.12|12968.89|12848.89|12967.59|12847.59|9
1626276370000|2021-07-14 15:26:10|12968.45|12848.45|12966.69|12846.69|12969.49|12849.49|12966.69|12846.69|9
1626276380000|2021-07-14 15:26:20|12966.49|12846.49|12966.57|12846.57|12966.97|12846.97|12966.18|12846.18|10
1626276390000|2021-07-14 15:26:30|12966.53|12846.53|12966.32|12846.32|12966.83|12846.83|12966.11|12846.11|9
1626276400000|2021-07-14 15:26:40|12966.34|12846.34|12968.28|12848.28|12968.41|12848.41|12966.15|12846.15|8
1626276410000|2021-07-14 15:26:50|12968.19|12848.19|12968.11|12848.11|12968.22|12848.22|12966.65|12846.65|9
1626276420000|2021-07-14 15:27:00|12968.13|12848.13|12969.13|12849.13|12969.19|12849.19|12968.13|12848.13|9
1626276430000|2021-07-14 15:27:10|12969.04|12849.04|12968.89|12848.89|12969.35|12849.35|12968.07|12848.07|10
1626276440000|2021-07-14 15:27:20|12968.99|12848.99|12968.06|12848.06|12969.53|12849.53|12968.06|12848.06|9
1626276450000|2021-07-14 15:27:30|12967.76|12847.76|12967.97|12847.97|12968.52|12848.52|12967.69|12847.69|9
1626276460000|2021-07-14 15:27:40|12967.9|12847.9|12967.39|12847.39|12967.9|12847.9|12966.68|12846.68|10
1626276470000|2021-07-14 15:27:50|12967.68|12847.68|12968.16|12848.16|12968.26|12848.26|12967.33|12847.33|10
1626276480000|2021-07-14 15:28:00|12967.42|12847.42|12968.93|12848.93|12968.93|12848.93|12967.37|12847.37|10
1626276490000|2021-07-14 15:28:10|12969.08|12849.08|12968.6|12848.6|12969.08|12849.08|12968.34|12848.34|9
1626276500000|2021-07-14 15:28:20|12968.35|12848.35|12968.24|12848.24|12968.52|12848.52|12968.24|12848.24|8
1626276510000|2021-07-14 15:28:30|12968.28|12848.28|12966.97|12846.97|12968.28|12848.28|12966.97|12846.97|6
1626276520000|2021-07-14 15:28:40|12966.91|12846.91|12966.98|12846.98|12967.07|12847.07|12966.8|12846.8|8
1626276530000|2021-07-14 15:28:50|12966.76|12846.76|12962.85|12842.85|12966.76|12846.76|12962.83|12842.83|8
1626276540000|2021-07-14 15:29:00|12962.75|12842.75|12960.79|12840.79|12962.77|12842.77|12960.79|12840.79|10
1626276550000|2021-07-14 15:29:10|12960.8|12840.8|12960.83|12840.83|12961.07|12841.07|12960.23|12840.23|10
1626276560000|2021-07-14 15:29:20|12960.37|12840.37|12954.26|12834.26|12960.37|12840.37|12954.26|12834.26|9
1626276570000|2021-07-14 15:29:30|12952.88|12832.88|12950.08|12830.08|12952.88|12832.88|12949.99|12829.99|10
1626276580000|2021-07-14 15:29:40|12950.06|12830.06|12945.46|12825.46|12950.06|12830.06|12945.46|12825.46|10
1626276590000|2021-07-14 15:29:50|12944.77|12824.77|12941.36|12821.36|12944.77|12824.77|12941.36|12821.36|10
1626276600000|2021-07-14 15:30:00|12940.73|12820.73|12940.72|12820.72|12941.09|12821.09|12939.92|12819.92|10
1626276610000|2021-07-14 15:30:10|12941.04|12821.04|12942.43|12822.43|12942.43|12822.43|12941.01|12821.01|10
1626276620000|2021-07-14 15:30:20|12942.5|12822.5|12944.03|12824.03|12944.03|12824.03|12942.5|12822.5|10
1626276630000|2021-07-14 15:30:30|12943.79|12823.79|12946.43|12826.43|12946.59|12826.59|12943.79|12823.79|10
1626276640000|2021-07-14 15:30:40|12946.44|12826.44|12944.67|12824.67|12946.44|12826.44|12944.67|12824.67|10
1626276650000|2021-07-14 15:30:50|12944.54|12824.54|12940.66|12820.66|12944.54|12824.54|12940.66|12820.66|10
1626276660000|2021-07-14 15:31:00|12940.52|12820.52|12937.22|12817.22|12940.52|12820.52|12937.22|12817.22|10
1626276670000|2021-07-14 15:31:10|12937.26|12817.26|12935.03|12815.03|12937.26|12817.26|12935.03|12815.03|9
1626276680000|2021-07-14 15:31:20|12934.93|12814.93|12932.3|12812.3|12934.93|12814.93|12932.25|12812.25|10
1626276690000|2021-07-14 15:31:30|12932.13|12812.13|12931.96|12811.96|12932.13|12812.13|12931.48|12811.48|10
1626276700000|2021-07-14 15:31:40|12931.98|12811.98|12933.61|12813.61|12933.64|12813.64|12931.96|12811.96|9
1626276710000|2021-07-14 15:31:50|12933.88|12813.88|12934.04|12814.04|12935.36|12815.36|12932.69|12812.69|9
1626276720000|2021-07-14 15:32:00|12932.64|12812.64|12933.99|12813.99|12934.33|12814.33|12932.37|12812.37|10
1626276730000|2021-07-14 15:32:10|12935|12815|12936.52|12816.52|12936.52|12816.52|12934.54|12814.54|10
1626276740000|2021-07-14 15:32:20|12936.68|12816.68|12937.16|12817.16|12938.23|12818.23|12936.68|12816.68|10
1626276750000|2021-07-14 15:32:30|12936.93|12816.93|12936.29|12816.29|12937.07|12817.07|12936.29|12816.29|10
1626276760000|2021-07-14 15:32:40|12936.25|12816.25|12933.23|12813.23|12936.25|12816.25|12933.14|12813.14|9
1626276770000|2021-07-14 15:32:50|12933.38|12813.38|12937.74|12817.74|12937.74|12817.74|12933.38|12813.38|9
1626276780000|2021-07-14 15:33:00|12937.98|12817.98|12940.23|12820.23|12940.23|12820.23|12937.65|12817.65|10
1626276790000|2021-07-14 15:33:10|12940.41|12820.41|12944.78|12824.78|12944.78|12824.78|12940.41|12820.41|10
1626276800000|2021-07-14 15:33:20|12944.79|12824.79|12943.92|12823.92|12944.93|12824.93|12943.87|12823.87|8
1626276810000|2021-07-14 15:33:30|12943.78|12823.78|12943.61|12823.61|12943.78|12823.78|12943.15|12823.15|9
1626276820000|2021-07-14 15:33:40|12943.62|12823.62|12945.28|12825.28|12945.28|12825.28|12943.62|12823.62|10
1626276830000|2021-07-14 15:33:50|12945.46|12825.46|12945.49|12825.49|12945.64|12825.64|12945.1|12825.1|9
1626276840000|2021-07-14 15:34:00|12945.89|12825.89|12944.81|12824.81|12946.04|12826.04|12944.47|12824.47|9
1626276850000|2021-07-14 15:34:10|12945.27|12825.27|12945.84|12825.84|12945.85|12825.85|12945.27|12825.27|8
1626276860000|2021-07-14 15:34:20|12946.07|12826.07|12948.85|12828.85|12948.87|12828.87|12946.07|12826.07|9
1626276870000|2021-07-14 15:34:30|12949.06|12829.06|12949.34|12829.34|12949.45|12829.45|12948.99|12828.99|10
1626276880000|2021-07-14 15:34:40|12949.24|12829.24|12948.84|12828.84|12949.81|12829.81|12948.77|12828.77|10
1626276890000|2021-07-14 15:34:50|12949|12829|12946.96|12826.96|12949.04|12829.04|12946.96|12826.96|8
1626276900000|2021-07-14 15:35:00|12946.07|12826.07|12941.73|12821.73|12946.07|12826.07|12941.6|12821.6|10
1626276910000|2021-07-14 15:35:10|12942.23|12822.23|12940.69|12820.69|12942.23|12822.23|12940.69|12820.69|9
1626276920000|2021-07-14 15:35:20|12940.74|12820.74|12938.73|12818.73|12940.74|12820.74|12938.73|12818.73|10
1626276930000|2021-07-14 15:35:30|12938.82|12818.82|12938.86|12818.86|12938.86|12818.86|12938.27|12818.27|10
1626276940000|2021-07-14 15:35:40|12939.17|12819.17|12941.73|12821.73|12941.73|12821.73|12939.17|12819.17|9
1626276950000|2021-07-14 15:35:50|12941.94|12821.94|12941.3|12821.3|12942.29|12822.29|12941.3|12821.3|9
1626276960000|2021-07-14 15:36:00|12941.23|12821.23|12942.12|12822.12|12942.12|12822.12|12941.12|12821.12|10
1626276970000|2021-07-14 15:36:10|12942|12822|12942.42|12822.42|12942.42|12822.42|12941.23|12821.23|9
1626276980000|2021-07-14 15:36:20|12942.77|12822.77|12943.24|12823.24|12943.33|12823.33|12942.58|12822.58|10
1626276990000|2021-07-14 15:36:30|12943.55|12823.55|12943.09|12823.09|12944.89|12824.89|12943.09|12823.09|10
1626277000000|2021-07-14 15:36:40|12943.07|12823.07|12943.46|12823.46|12944|12824|12942.85|12822.85|7
1626277010000|2021-07-14 15:36:50|12943.45|12823.45|12943.51|12823.51|12943.71|12823.71|12943.37|12823.37|9
1626277020000|2021-07-14 15:37:00|12943.5|12823.5|12942.11|12822.11|12943.58|12823.58|12942.05|12822.05|10
1626277030000|2021-07-14 15:37:10|12941.95|12821.95|12940.89|12820.89|12941.95|12821.95|12940.89|12820.89|9
1626277040000|2021-07-14 15:37:20|12939.73|12819.73|12938.11|12818.11|12939.73|12819.73|12938.11|12818.11|10
1626277050000|2021-07-14 15:37:30|12937.78|12817.78|12936.36|12816.36|12937.78|12817.78|12935.49|12815.49|10
1626277060000|2021-07-14 15:37:40|12936.53|12816.53|12934.26|12814.26|12936.53|12816.53|12934.26|12814.26|9
1626277070000|2021-07-14 15:37:50|12934.43|12814.43|12936.93|12816.93|12936.93|12816.93|12934.43|12814.43|10
1626277080000|2021-07-14 15:38:00|12936.88|12816.88|12937.93|12817.93|12938.07|12818.07|12936.88|12816.88|9
1626277090000|2021-07-14 15:38:10|12937.31|12817.31|12933.65|12813.65|12937.31|12817.31|12933.54|12813.54|10
1626277100000|2021-07-14 15:38:20|12933.58|12813.58|12930.35|12810.35|12933.58|12813.58|12930.34|12810.34|10
1626277110000|2021-07-14 15:38:30|12929.62|12809.62|12928.03|12808.03|12929.67|12809.67|12928.03|12808.03|10
1626277120000|2021-07-14 15:38:40|12927.15|12807.15|12926.18|12806.18|12927.15|12807.15|12926.18|12806.18|10
1626277130000|2021-07-14 15:38:50|12926.08|12806.08|12924.3|12804.3|12926.08|12806.08|12924.3|12804.3|9
1626277140000|2021-07-14 15:39:00|12924|12804|12918.83|12798.83|12924|12804|12918.83|12798.83|10
1626277150000|2021-07-14 15:39:10|12918.8|12798.8|12919.41|12799.41|12919.41|12799.41|12917.73|12797.73|10
1626277160000|2021-07-14 15:39:20|12918.66|12798.66|12919|12799|12919.39|12799.39|12918.66|12798.66|10
1626277170000|2021-07-14 15:39:30|12919.36|12799.36|12920.77|12800.77|12920.77|12800.77|12919.32|12799.32|10
1626277180000|2021-07-14 15:39:40|12920.89|12800.89|12921.74|12801.74|12921.74|12801.74|12920.89|12800.89|10
1626277190000|2021-07-14 15:39:50|12921.63|12801.63|12920.13|12800.13|12922.02|12802.02|12920.13|12800.13|10
1626277200000|2021-07-14 15:40:00|12920.25|12800.25|12919.74|12799.74|12920.81|12800.81|12919.57|12799.57|10
1626277210000|2021-07-14 15:40:10|12920|12800|12921.29|12801.29|12921.84|12801.84|12920|12800|10
1626277220000|2021-07-14 15:40:20|12921.24|12801.24|12921.83|12801.83|12922.53|12802.53|12921.24|12801.24|9
1626277230000|2021-07-14 15:40:30|12922.16|12802.16|12926.1|12806.1|12926.1|12806.1|12922.16|12802.16|10
1626277240000|2021-07-14 15:40:40|12925.86|12805.86|12922.26|12802.26|12925.86|12805.86|12922.26|12802.26|10
1626277250000|2021-07-14 15:40:50|12921.82|12801.82|12919.35|12799.35|12921.82|12801.82|12919.35|12799.35|10
1626277260000|2021-07-14 15:41:00|12919.05|12799.05|12918.38|12798.38|12919.05|12799.05|12917.87|12797.87|10
1626277270000|2021-07-14 15:41:10|12918.53|12798.53|12919.21|12799.21|12919.81|12799.81|12918.35|12798.35|10
1626277280000|2021-07-14 15:41:20|12919.26|12799.26|12919.54|12799.54|12919.67|12799.67|12918.79|12798.79|10
1626277290000|2021-07-14 15:41:30|12919.59|12799.59|12922.55|12802.55|12922.55|12802.55|12919.59|12799.59|9
1626277300000|2021-07-14 15:41:40|12922.5|12802.5|12922.68|12802.68|12923.64|12803.64|12922.5|12802.5|10
1626277310000|2021-07-14 15:41:50|12922.97|12802.97|12921.5|12801.5|12923.41|12803.41|12921.5|12801.5|10
1626277320000|2021-07-14 15:42:00|12921.61|12801.61|12923.23|12803.23|12923.23|12803.23|12921.23|12801.23|10
1626277330000|2021-07-14 15:42:10|12923.19|12803.19|12923.91|12803.91|12924|12804|12923.19|12803.19|9
1626277340000|2021-07-14 15:42:20|12923.61|12803.61|12921.63|12801.63|12923.61|12803.61|12921.63|12801.63|9
1626277350000|2021-07-14 15:42:30|12921.47|12801.47|12920.14|12800.14|12921.47|12801.47|12920.14|12800.14|9
1626277360000|2021-07-14 15:42:40|12920.03|12800.03|12917.24|12797.24|12920.03|12800.03|12917.24|12797.24|10
1626277370000|2021-07-14 15:42:50|12917.11|12797.11|12914.26|12794.26|12917.11|12797.11|12914.25|12794.25|10
1626277380000|2021-07-14 15:43:00|12913.76|12793.76|12910.13|12790.13|12913.76|12793.76|12909.93|12789.93|9
1626277390000|2021-07-14 15:43:10|12910.09|12790.09|12906.36|12786.36|12910.09|12790.09|12906.36|12786.36|10
1626277400000|2021-07-14 15:43:20|12906.19|12786.19|12902.29|12782.29|12906.25|12786.25|12902.19|12782.19|10
1626277410000|2021-07-14 15:43:30|12902.31|12782.31|12902.97|12782.97|12902.97|12782.97|12901.69|12781.69|10
1626277420000|2021-07-14 15:43:40|12902.87|12782.87|12902.31|12782.31|12903.13|12783.13|12902.31|12782.31|10
1626277430000|2021-07-14 15:43:50|12903.45|12783.45|12903.92|12783.92|12904.04|12784.04|12903.14|12783.14|9
1626277440000|2021-07-14 15:44:00|12903.93|12783.93|12904.4|12784.4|12904.4|12784.4|12903.29|12783.29|9
1626277450000|2021-07-14 15:44:10|12904.1|12784.1|12903.36|12783.36|12905.34|12785.34|12903.36|12783.36|10
1626277460000|2021-07-14 15:44:20|12903.02|12783.02|12895.39|12775.39|12903.02|12783.02|12895.39|12775.39|10
1626277470000|2021-07-14 15:44:30|12893.92|12773.92|12880.49|12760.49|12893.96|12773.96|12880.49|12760.49|10
1626277480000|2021-07-14 15:44:40|12879.84|12759.84|12866.44|12746.44|12879.84|12759.84|12866.08|12746.08|10
1626277490000|2021-07-14 15:44:50|12866.04|12746.04|12862.2|12742.2|12866.04|12746.04|12862.2|12742.2|10
1626277500000|2021-07-14 15:45:00|12862.16|12742.16|12863.64|12743.64|12864.48|12744.48|12862.01|12742.01|10
1626277510000|2021-07-14 15:45:10|12863.76|12743.76|12867.08|12747.08|12867.08|12747.08|12862.81|12742.81|10
1626277520000|2021-07-14 15:45:20|12867.24|12747.24|12869.59|12749.59|12869.59|12749.59|12867.24|12747.24|10
1626277530000|2021-07-14 15:45:30|12869.93|12749.93|12873.56|12753.56|12873.56|12753.56|12869.93|12749.93|10
1626277540000|2021-07-14 15:45:40|12872.93|12752.93|12876.71|12756.71|12876.71|12756.71|12872.93|12752.93|10
1626277550000|2021-07-14 15:45:50|12876.25|12756.25|12878.02|12758.02|12878.39|12758.39|12876.25|12756.25|10
1626277560000|2021-07-14 15:46:00|12877.29|12757.29|12881.17|12761.17|12881.17|12761.17|12877.29|12757.29|8
1626277570000|2021-07-14 15:46:10|12881.21|12761.21|12880.63|12760.63|12881.29|12761.29|12880.63|12760.63|10
1626277580000|2021-07-14 15:46:20|12880.54|12760.54|12880.22|12760.22|12880.54|12760.54|12880.18|12760.18|9
1626277590000|2021-07-14 15:46:30|12880.18|12760.18|12878.72|12758.72|12880.22|12760.22|12878.72|12758.72|9
1626277600000|2021-07-14 15:46:40|12878.62|12758.62|12878.51|12758.51|12878.83|12758.83|12878.2|12758.2|10
1626277610000|2021-07-14 15:46:50|12878.45|12758.45|12877.31|12757.31|12878.48|12758.48|12876.77|12756.77|10
1626277620000|2021-07-14 15:47:00|12877.24|12757.24|12878.28|12758.28|12878.28|12758.28|12876.95|12756.95|9
1626277630000|2021-07-14 15:47:10|12878.26|12758.26|12882.04|12762.04|12882.04|12762.04|12878.26|12758.26|10
1626277640000|2021-07-14 15:47:20|12882.45|12762.45|12882.44|12762.44|12883.25|12763.25|12882.41|12762.41|10
1626277650000|2021-07-14 15:47:30|12881.9|12761.9|12880.07|12760.07|12881.9|12761.9|12880.07|12760.07|9
1626277660000|2021-07-14 15:47:40|12879.86|12759.86|12880.2|12760.2|12880.4|12760.4|12879.28|12759.28|10
1626277670000|2021-07-14 15:47:50|12879.96|12759.96|12878.28|12758.28|12879.96|12759.96|12878.2|12758.2|9
1626277680000|2021-07-14 15:48:00|12877.99|12757.99|12876.95|12756.95|12877.99|12757.99|12876.95|12756.95|9
1626277690000|2021-07-14 15:48:10|12877.23|12757.23|12880.25|12760.25|12880.33|12760.33|12877.23|12757.23|10
1626277700000|2021-07-14 15:48:20|12880.5|12760.5|12881.8|12761.8|12881.8|12761.8|12880.5|12760.5|9
1626277710000|2021-07-14 15:48:30|12881.95|12761.95|12882.2|12762.2|12882.88|12762.88|12881.77|12761.77|9
1626277720000|2021-07-14 15:48:40|12882.43|12762.43|12883|12763|12883.14|12763.14|12882.34|12762.34|9
1626277730000|2021-07-14 15:48:50|12883.01|12763.01|12879.31|12759.31|12883.25|12763.25|12879.31|12759.31|10
1626277740000|2021-07-14 15:49:00|12876.71|12756.71|12875.58|12755.58|12876.9|12756.9|12875.51|12755.51|8
1626277750000|2021-07-14 15:49:10|12875.6|12755.6|12875.4|12755.4|12876.4|12756.4|12875.4|12755.4|10
1626277760000|2021-07-14 15:49:20|12874.84|12754.84|12869.62|12749.62|12874.84|12754.84|12869.62|12749.62|10
1626277770000|2021-07-14 15:49:30|12868.57|12748.57|12861.69|12741.69|12868.67|12748.67|12861.69|12741.69|10
1626277780000|2021-07-14 15:49:40|12861.09|12741.09|12858.4|12738.4|12861.09|12741.09|12857.72|12737.72|9
1626277790000|2021-07-14 15:49:50|12858.43|12738.43|12856.99|12736.99|12858.5|12738.5|12856.99|12736.99|10
1626277800000|2021-07-14 15:50:00|12857.04|12737.04|12857.3|12737.3|12857.3|12737.3|12855.96|12735.96|10
1626277810000|2021-07-14 15:50:10|12857.23|12737.23|12856.51|12736.51|12857.53|12737.53|12856.51|12736.51|10
1626277820000|2021-07-14 15:50:20|12855.32|12735.32|12852.9|12732.9|12855.32|12735.32|12852.56|12732.56|10
1626277830000|2021-07-14 15:50:30|12852.62|12732.62|12849.99|12729.99|12852.62|12732.62|12849.52|12729.52|10
1626277840000|2021-07-14 15:50:40|12850.2|12730.2|12852.35|12732.35|12852.42|12732.42|12850.2|12730.2|10
1626277850000|2021-07-14 15:50:50|12852.37|12732.37|12852.03|12732.03|12852.72|12732.72|12851.71|12731.71|10
1626277860000|2021-07-14 15:51:00|12852.31|12732.31|12854.58|12734.58|12855.27|12735.27|12852.31|12732.31|10
1626277870000|2021-07-14 15:51:10|12854.08|12734.08|12856.75|12736.75|12856.75|12736.75|12854.08|12734.08|10
1626277880000|2021-07-14 15:51:20|12856.89|12736.89|12859.76|12739.76|12859.76|12739.76|12856.89|12736.89|9
1626277890000|2021-07-14 15:51:30|12860.52|12740.52|12862.25|12742.25|12862.36|12742.36|12860.52|12740.52|9
1626277900000|2021-07-14 15:51:40|12862.27|12742.27|12861.44|12741.44|12862.27|12742.27|12861.41|12741.41|10
1626277910000|2021-07-14 15:51:50|12861.49|12741.49|12861.76|12741.76|12862.85|12742.85|12861.49|12741.49|9
1626277920000|2021-07-14 15:52:00|12861.71|12741.71|12863.26|12743.26|12863.64|12743.64|12861.4|12741.4|10
1626277930000|2021-07-14 15:52:10|12863.37|12743.37|12866.96|12746.96|12866.96|12746.96|12863.37|12743.37|9
1626277940000|2021-07-14 15:52:20|12867.75|12747.75|12869.52|12749.52|12869.52|12749.52|12867.75|12747.75|10
1626277950000|2021-07-14 15:52:30|12869.72|12749.72|12866.72|12746.72|12869.72|12749.72|12866.72|12746.72|10
1626277960000|2021-07-14 15:52:40|12866.16|12746.16|12866.64|12746.64|12866.74|12746.74|12866.16|12746.16|10
1626277970000|2021-07-14 15:52:50|12866.84|12746.84|12867.84|12747.84|12867.84|12747.84|12866.84|12746.84|10
1626277980000|2021-07-14 15:53:00|12868.37|12748.37|12871.41|12751.41|12871.41|12751.41|12868.33|12748.33|10
1626277990000|2021-07-14 15:53:10|12871.55|12751.55|12870.69|12750.69|12871.56|12751.56|12869.98|12749.98|10
1626278000000|2021-07-14 15:53:20|12870.66|12750.66|12874.23|12754.23|12874.23|12754.23|12870.66|12750.66|8
1626278010000|2021-07-14 15:53:30|12874.89|12754.89|12876.64|12756.64|12877.35|12757.35|12874.7|12754.7|10
1626278020000|2021-07-14 15:53:40|12876.33|12756.33|12878.43|12758.43|12878.62|12758.62|12876.33|12756.33|9
1626278030000|2021-07-14 15:53:50|12878.59|12758.59|12877.38|12757.38|12878.59|12758.59|12877.07|12757.07|9
1626278040000|2021-07-14 15:54:00|12877.05|12757.05|12874.6|12754.6|12877.05|12757.05|12874.6|12754.6|10
1626278050000|2021-07-14 15:54:10|12874.71|12754.71|12873.67|12753.67|12875.27|12755.27|12873.67|12753.67|10
1626278060000|2021-07-14 15:54:20|12873.68|12753.68|12875.05|12755.05|12875.07|12755.07|12873.63|12753.63|10
1626278070000|2021-07-14 15:54:30|12875.24|12755.24|12875.15|12755.15|12875.47|12755.47|12875.08|12755.08|9
1626278080000|2021-07-14 15:54:40|12875.18|12755.18|12875.69|12755.69|12875.75|12755.75|12874.26|12754.26|10
1626278090000|2021-07-14 15:54:50|12875.63|12755.63|12876.02|12756.02|12876.83|12756.83|12875.63|12755.63|10
1626278100000|2021-07-14 15:55:00|12875.84|12755.84|12879.65|12759.65|12879.65|12759.65|12875.61|12755.61|10
1626278110000|2021-07-14 15:55:10|12879.7|12759.7|12882.5|12762.5|12882.52|12762.52|12879.68|12759.68|10
1626278120000|2021-07-14 15:55:20|12882.69|12762.69|12884.18|12764.18|12884.18|12764.18|12882.69|12762.69|10
1626278130000|2021-07-14 15:55:30|12884.55|12764.55|12884.91|12764.91|12885.84|12765.84|12884.55|12764.55|10
1626278140000|2021-07-14 15:55:40|12885.04|12765.04|12886.33|12766.33|12886.33|12766.33|12884.9|12764.9|10
1626278150000|2021-07-14 15:55:50|12887.26|12767.26|12888.31|12768.31|12888.41|12768.41|12887.26|12767.26|9
1626278160000|2021-07-14 15:56:00|12887.53|12767.53|12889.35|12769.35|12889.35|12769.35|12887.52|12767.52|8
1626278170000|2021-07-14 15:56:10|12889.52|12769.52|12890.29|12770.29|12890.29|12770.29|12889.34|12769.34|9
1626278180000|2021-07-14 15:56:20|12890.74|12770.74|12891.88|12771.88|12891.88|12771.88|12890.74|12770.74|10
1626278190000|2021-07-14 15:56:30|12892.77|12772.77|12895.49|12775.49|12896.88|12776.88|12892.77|12772.77|10
1626278200000|2021-07-14 15:56:40|12895.63|12775.63|12897.6|12777.6|12897.6|12777.6|12895.63|12775.63|10
1626278210000|2021-07-14 15:56:50|12897.66|12777.66|12899.35|12779.35|12899.35|12779.35|12896.86|12776.86|9
1626278220000|2021-07-14 15:57:00|12899.55|12779.55|12897.46|12777.46|12899.71|12779.71|12897.46|12777.46|10
1626278230000|2021-07-14 15:57:10|12898.11|12778.11|12895.64|12775.64|12898.11|12778.11|12895.64|12775.64|10
1626278240000|2021-07-14 15:57:20|12895.75|12775.75|12892.95|12772.95|12895.75|12775.75|12892.95|12772.95|10
1626278250000|2021-07-14 15:57:30|12892.94|12772.94|12891.2|12771.2|12893.33|12773.33|12891.2|12771.2|10
1626278260000|2021-07-14 15:57:40|12891.15|12771.15|12890.13|12770.13|12891.15|12771.15|12890.13|12770.13|10
1626278270000|2021-07-14 15:57:50|12890.2|12770.2|12891.6|12771.6|12891.6|12771.6|12890.18|12770.18|10
1626278280000|2021-07-14 15:58:00|12891.64|12771.64|12891.72|12771.72|12893.09|12773.09|12891.64|12771.64|10
1626278290000|2021-07-14 15:58:10|12890.68|12770.68|12890.22|12770.22|12890.68|12770.68|12889.75|12769.75|10
1626278300000|2021-07-14 15:58:20|12890.39|12770.39|12891.64|12771.64|12891.76|12771.76|12890.38|12770.38|10
1626278310000|2021-07-14 15:58:30|12891.6|12771.6|12891.52|12771.52|12891.7|12771.7|12891.17|12771.17|8
1626278320000|2021-07-14 15:58:40|12891.56|12771.56|12892.19|12772.19|12892.19|12772.19|12891.56|12771.56|10
1626278330000|2021-07-14 15:58:50|12892.21|12772.21|12892.57|12772.57|12892.57|12772.57|12892.17|12772.17|10
1626278340000|2021-07-14 15:59:00|12892.71|12772.71|12892.77|12772.77|12893.33|12773.33|12892.59|12772.59|10
1626278350000|2021-07-14 15:59:10|12893|12773|12892.52|12772.52|12893.03|12773.03|12892.43|12772.43|10
1626278360000|2021-07-14 15:59:20|12892.31|12772.31|12891.27|12771.27|12892.69|12772.69|12891.2|12771.2|10
1626278370000|2021-07-14 15:59:30|12890.83|12770.83|12889.92|12769.92|12891.66|12771.66|12889.05|12769.05|10
1626278380000|2021-07-14 15:59:40|12889.87|12769.87|12888.27|12768.27|12889.87|12769.87|12888.27|12768.27|10
1626278390000|2021-07-14 15:59:50|12887.29|12767.29|12888.44|12768.44|12888.44|12768.44|12886.88|12766.88|10
1626278400000|2021-07-14 16:00:00|12888.26|12768.26|12887.69|12767.69|12888.26|12768.26|12886.76|12766.76|10
1626278410000|2021-07-14 16:00:10|12888.05|12768.05|12892.01|12772.01|12892.01|12772.01|12887.84|12767.84|10
1626278420000|2021-07-14 16:00:20|12892.73|12772.73|12897.03|12777.03|12897.03|12777.03|12892.73|12772.73|10
1626278430000|2021-07-14 16:00:30|12897.25|12777.25|12898.29|12778.29|12898.29|12778.29|12897.01|12777.01|10
1626278440000|2021-07-14 16:00:40|12898.72|12778.72|12895.42|12775.42|12898.72|12778.72|12895.42|12775.42|10
1626278450000|2021-07-14 16:00:50|12894.34|12774.34|12893.88|12773.88|12894.34|12774.34|12893.27|12773.27|10
1626278460000|2021-07-14 16:01:00|12893.85|12773.85|12891.76|12771.76|12893.85|12773.85|12891.76|12771.76|10
1626278470000|2021-07-14 16:01:10|12892.79|12772.79|12892.05|12772.05|12893.53|12773.53|12891.99|12771.99|10
1626278480000|2021-07-14 16:01:20|12891.99|12771.99|12897.54|12777.54|12897.54|12777.54|12891.99|12771.99|10
1626278490000|2021-07-14 16:01:30|12898.13|12778.13|12903.47|12783.47|12903.47|12783.47|12898.13|12778.13|10
1626278500000|2021-07-14 16:01:40|12902.93|12782.93|12904.72|12784.72|12904.78|12784.78|12902.89|12782.89|10
1626278510000|2021-07-14 16:01:50|12905.61|12785.61|12904.66|12784.66|12905.61|12785.61|12904.66|12784.66|10
1626278520000|2021-07-14 16:02:00|12905.55|12785.55|12901.36|12781.36|12906.29|12786.29|12901.36|12781.36|10
1626278530000|2021-07-14 16:02:10|12899.5|12779.5|12899.56|12779.56|12899.86|12779.86|12898.81|12778.81|10
1626278540000|2021-07-14 16:02:20|12900.02|12780.02|12902.83|12782.83|12902.84|12782.84|12900.02|12780.02|10
1626278550000|2021-07-14 16:02:30|12904.22|12784.22|12907.91|12787.91|12907.91|12787.91|12904.22|12784.22|10
1626278560000|2021-07-14 16:02:40|12908.47|12788.47|12909.85|12789.85|12909.85|12789.85|12908.47|12788.47|10
1626278570000|2021-07-14 16:02:50|12910.45|12790.45|12910.08|12790.08|12910.83|12790.83|12910.08|12790.08|10
1626278580000|2021-07-14 16:03:00|12910.15|12790.15|12909.35|12789.35|12911.22|12791.22|12908.29|12788.29|10
1626278590000|2021-07-14 16:03:10|12907.86|12787.86|12904.77|12784.77|12907.86|12787.86|12904.77|12784.77|10
1626278600000|2021-07-14 16:03:20|12904.81|12784.81|12900.94|12780.94|12905.31|12785.31|12900.94|12780.94|10
1626278610000|2021-07-14 16:03:30|12900.79|12780.79|12900.53|12780.53|12900.79|12780.79|12899.92|12779.92|9
1626278620000|2021-07-14 16:03:40|12900.48|12780.48|12900.69|12780.69|12900.97|12780.97|12900.32|12780.32|10
1626278630000|2021-07-14 16:03:50|12900.68|12780.68|12901.96|12781.96|12902|12782|12900.68|12780.68|9
1626278640000|2021-07-14 16:04:00|12902.27|12782.27|12902.83|12782.83|12903.28|12783.28|12902.27|12782.27|10
1626278650000|2021-07-14 16:04:10|12902.88|12782.88|12900.9|12780.9|12902.88|12782.88|12900.9|12780.9|10
1626278660000|2021-07-14 16:04:20|12900.56|12780.56|12894.75|12774.75|12900.56|12780.56|12894.58|12774.58|10
1626278670000|2021-07-14 16:04:30|12894.35|12774.35|12893.14|12773.14|12894.65|12774.65|12893.14|12773.14|10
1626278680000|2021-07-14 16:04:40|12892.59|12772.59|12889.79|12769.79|12892.59|12772.59|12889.79|12769.79|10
1626278690000|2021-07-14 16:04:50|12889.05|12769.05|12887.89|12767.89|12889.05|12769.05|12887.89|12767.89|10
1626278700000|2021-07-14 16:05:00|12887.84|12767.84|12886.58|12766.58|12887.84|12767.84|12886.16|12766.16|9
1626278710000|2021-07-14 16:05:10|12887.07|12767.07|12889.63|12769.63|12890|12770|12887.07|12767.07|9
1626278720000|2021-07-14 16:05:20|12889.9|12769.9|12888.32|12768.32|12890.13|12770.13|12888.32|12768.32|10
1626278730000|2021-07-14 16:05:30|12888.35|12768.35|12886.17|12766.17|12888.35|12768.35|12886.11|12766.11|10
1626278740000|2021-07-14 16:05:40|12886.39|12766.39|12885.48|12765.48|12886.78|12766.78|12883.04|12763.04|10
1626278750000|2021-07-14 16:05:50|12885.93|12765.93|12887.85|12767.85|12887.85|12767.85|12885.93|12765.93|9
1626278760000|2021-07-14 16:06:00|12888.25|12768.25|12888.09|12768.09|12888.87|12768.87|12887.92|12767.92|9
1626278770000|2021-07-14 16:06:10|12888.01|12768.01|12888.13|12768.13|12888.55|12768.55|12888.01|12768.01|9
1626278780000|2021-07-14 16:06:20|12888.09|12768.09|12888.43|12768.43|12888.43|12768.43|12887.35|12767.35|8
1626278790000|2021-07-14 16:06:30|12889.25|12769.25|12891.23|12771.23|12892.52|12772.52|12889.25|12769.25|9
1626278800000|2021-07-14 16:06:40|12892.26|12772.26|12893.31|12773.31|12893.34|12773.34|12892.26|12772.26|9
1626278810000|2021-07-14 16:06:50|12893.56|12773.56|12893.74|12773.74|12893.8|12773.8|12893.55|12773.55|9
1626278820000|2021-07-14 16:07:00|12893.97|12773.97|12895.63|12775.63|12895.63|12775.63|12893.66|12773.66|10
1626278830000|2021-07-14 16:07:10|12896.38|12776.38|12899.54|12779.54|12899.83|12779.83|12896.38|12776.38|10
1626278840000|2021-07-14 16:07:20|12899.72|12779.72|12903.49|12783.49|12903.49|12783.49|12899.72|12779.72|10
1626278850000|2021-07-14 16:07:30|12904.74|12784.74|12904.87|12784.87|12905.61|12785.61|12904.74|12784.74|10
1626278860000|2021-07-14 16:07:40|12905.24|12785.24|12904.56|12784.56|12905.7|12785.7|12904.56|12784.56|9
1626278870000|2021-07-14 16:07:50|12904.57|12784.57|12902.26|12782.26|12904.57|12784.57|12902.26|12782.26|9
1626278880000|2021-07-14 16:08:00|12902.62|12782.62|12902.88|12782.88|12903.09|12783.09|12901.91|12781.91|10
1626278890000|2021-07-14 16:08:10|12902.8|12782.8|12902.77|12782.77|12902.93|12782.93|12902.53|12782.53|9
1626278900000|2021-07-14 16:08:20|12902.99|12782.99|12904.28|12784.28|12904.28|12784.28|12902.99|12782.99|10
1626278910000|2021-07-14 16:08:30|12904.6|12784.6|12906.29|12786.29|12906.41|12786.41|12904.6|12784.6|10
1626278920000|2021-07-14 16:08:40|12906.47|12786.47|12907.29|12787.29|12907.29|12787.29|12906.1|12786.1|9
1626278930000|2021-07-14 16:08:50|12907.27|12787.27|12908.34|12788.34|12908.43|12788.43|12907.27|12787.27|10
1626278940000|2021-07-14 16:09:00|12908.3|12788.3|12906.51|12786.51|12908.37|12788.37|12906.51|12786.51|9
1626278950000|2021-07-14 16:09:10|12906.37|12786.37|12905.16|12785.16|12906.37|12786.37|12905.16|12785.16|10
1626278960000|2021-07-14 16:09:20|12904.64|12784.64|12902.58|12782.58|12904.64|12784.64|12902.58|12782.58|9
1626278970000|2021-07-14 16:09:30|12901.83|12781.83|12899.23|12779.23|12901.83|12781.83|12898.88|12778.88|9
1626278980000|2021-07-14 16:09:40|12899.17|12779.17|12898.64|12778.64|12899.38|12779.38|12898.64|12778.64|10
1626278990000|2021-07-14 16:09:50|12899.07|12779.07|12897.28|12777.28|12899.07|12779.07|12897.28|12777.28|9
1626279000000|2021-07-14 16:10:00|12897.29|12777.29|12900.46|12780.46|12900.48|12780.48|12897.29|12777.29|10
1626279010000|2021-07-14 16:10:10|12901.1|12781.1|12903.51|12783.51|12903.51|12783.51|12901.1|12781.1|10
1626279020000|2021-07-14 16:10:20|12903.22|12783.22|12903.18|12783.18|12903.26|12783.26|12902.94|12782.94|9
1626279030000|2021-07-14 16:10:30|12903.3|12783.3|12904.05|12784.05|12904.05|12784.05|12903.3|12783.3|8
1626279040000|2021-07-14 16:10:40|12905.07|12785.07|12905.83|12785.83|12905.83|12785.83|12905.07|12785.07|9
1626279050000|2021-07-14 16:10:50|12905.89|12785.89|12905.19|12785.19|12906.02|12786.02|12905.19|12785.19|8
1626279060000|2021-07-14 16:11:00|12905.24|12785.24|12905.32|12785.32|12906.18|12786.18|12905.19|12785.19|9
1626279070000|2021-07-14 16:11:10|12905.36|12785.36|12905.11|12785.11|12905.36|12785.36|12905.1|12785.1|9
1626279080000|2021-07-14 16:11:20|12905.05|12785.05|12905.33|12785.33|12905.33|12785.33|12904.81|12784.81|7
1626279090000|2021-07-14 16:11:30|12905.3|12785.3|12904.49|12784.49|12905.58|12785.58|12904.49|12784.49|8
1626279100000|2021-07-14 16:11:40|12904.58|12784.58|12905.9|12785.9|12906.45|12786.45|12904.58|12784.58|9
1626279110000|2021-07-14 16:11:50|12906.07|12786.07|12905.36|12785.36|12906.19|12786.19|12905.25|12785.25|10
1626279120000|2021-07-14 16:12:00|12905.65|12785.65|12906.81|12786.81|12906.94|12786.94|12905.65|12785.65|9
1626279130000|2021-07-14 16:12:10|12906.85|12786.85|12906.9|12786.9|12907.25|12787.25|12906.41|12786.41|9
1626279140000|2021-07-14 16:12:20|12906.88|12786.88|12907.24|12787.24|12907.67|12787.67|12906.61|12786.61|9
1626279150000|2021-07-14 16:12:30|12907.17|12787.17|12906.35|12786.35|12907.17|12787.17|12906.07|12786.07|9
1626279160000|2021-07-14 16:12:40|12906.2|12786.2|12907.12|12787.12|12907.12|12787.12|12906.03|12786.03|10
1626279170000|2021-07-14 16:12:50|12907.74|12787.74|12908.93|12788.93|12908.93|12788.93|12907.74|12787.74|9
1626279180000|2021-07-14 16:13:00|12909.12|12789.12|12908.66|12788.66|12909.45|12789.45|12908.66|12788.66|10
1626279190000|2021-07-14 16:13:10|12908.63|12788.63|12906.65|12786.65|12908.63|12788.63|12906.65|12786.65|10
1626279200000|2021-07-14 16:13:20|12906.63|12786.63|12907.21|12787.21|12907.28|12787.28|12906.43|12786.43|7
1626279210000|2021-07-14 16:13:30|12907.22|12787.22|12907.72|12787.72|12907.72|12787.72|12907.19|12787.19|10
1626279220000|2021-07-14 16:13:40|12907.71|12787.71|12907.78|12787.78|12907.96|12787.96|12907.69|12787.69|8
1626279230000|2021-07-14 16:13:50|12907.28|12787.28|12905.73|12785.73|12907.28|12787.28|12905.56|12785.56|9
1626279240000|2021-07-14 16:14:00|12906.1|12786.1|12906.33|12786.33|12906.89|12786.89|12906.03|12786.03|9
1626279250000|2021-07-14 16:14:10|12906.48|12786.48|12904.7|12784.7|12906.48|12786.48|12904.7|12784.7|10
1626279260000|2021-07-14 16:14:20|12904.53|12784.53|12902.22|12782.22|12904.53|12784.53|12902.22|12782.22|10
1626279270000|2021-07-14 16:14:30|12902.18|12782.18|12901.47|12781.47|12902.34|12782.34|12901.47|12781.47|10
1626279280000|2021-07-14 16:14:40|12901.39|12781.39|12899.75|12779.75|12901.39|12781.39|12899.75|12779.75|10
1626279290000|2021-07-14 16:14:50|12900.5|12780.5|12900.51|12780.51|12900.63|12780.63|12900.43|12780.43|10
1626279300000|2021-07-14 16:15:00|12899.63|12779.63|12899.6|12779.6|12899.92|12779.92|12899.6|12779.6|10
1626279310000|2021-07-14 16:15:10|12899.47|12779.47|12898.57|12778.57|12900.46|12780.46|12898.57|12778.57|9
1626279320000|2021-07-14 16:15:20|12898.15|12778.15|12891.68|12771.68|12898.15|12778.15|12891.68|12771.68|10
1626279330000|2021-07-14 16:15:30|12890.36|12770.36|12882.19|12762.19|12890.36|12770.36|12882.19|12762.19|10
1626279340000|2021-07-14 16:15:40|12881.81|12761.81|12874.86|12754.86|12881.81|12761.81|12874.86|12754.86|10
1626279350000|2021-07-14 16:15:50|12874.76|12754.76|12875.62|12755.62|12875.62|12755.62|12874.76|12754.76|9
1626279360000|2021-07-14 16:16:00|12875.54|12755.54|12873.98|12753.98|12875.54|12755.54|12873.92|12753.92|10
1626279370000|2021-07-14 16:16:10|12873.97|12753.97|12873.32|12753.32|12873.97|12753.97|12873.32|12753.32|10
1626279380000|2021-07-14 16:16:20|12872.89|12752.89|12873.18|12753.18|12873.27|12753.27|12872.89|12752.89|9
1626279390000|2021-07-14 16:16:30|12872.79|12752.79|12871.58|12751.58|12872.79|12752.79|12871.22|12751.22|8
1626279400000|2021-07-14 16:16:40|12871.33|12751.33|12867.18|12747.18|12871.82|12751.82|12867.18|12747.18|10
1626279410000|2021-07-14 16:16:50|12866.82|12746.82|12862.2|12742.2|12866.82|12746.82|12862.2|12742.2|10
1626279420000|2021-07-14 16:17:00|12861.09|12741.09|12854.43|12734.43|12861.09|12741.09|12854.43|12734.43|10
1626279430000|2021-07-14 16:17:10|12854.16|12734.16|12855.82|12735.82|12856.17|12736.17|12854.16|12734.16|9
1626279440000|2021-07-14 16:17:20|12855.96|12735.96|12853.66|12733.66|12856.03|12736.03|12853.66|12733.66|10
1626279450000|2021-07-14 16:17:30|12853.13|12733.13|12853.78|12733.78|12853.78|12733.78|12852.48|12732.48|9
1626279460000|2021-07-14 16:17:40|12853.95|12733.95|12854.24|12734.24|12855.38|12735.38|12853.95|12733.95|10
1626279470000|2021-07-14 16:17:50|12853.87|12733.87|12847.5|12727.5|12853.87|12733.87|12847.5|12727.5|10
1626279480000|2021-07-14 16:18:00|12845.58|12725.58|12842.92|12722.92|12845.58|12725.58|12842.38|12722.38|10
1626279490000|2021-07-14 16:18:10|12843.05|12723.05|12839.08|12719.08|12843.05|12723.05|12839.01|12719.01|10
1626279500000|2021-07-14 16:18:20|12839.4|12719.4|12838.96|12718.96|12839.76|12719.76|12838.85|12718.85|10
1626279510000|2021-07-14 16:18:30|12838.73|12718.73|12840.85|12720.85|12841.77|12721.77|12838.73|12718.73|10
1626279520000|2021-07-14 16:18:40|12841.04|12721.04|12842.39|12722.39|12843.08|12723.08|12841.04|12721.04|10
1626279530000|2021-07-14 16:18:50|12842.69|12722.69|12844.12|12724.12|12844.7|12724.7|12842.62|12722.62|10
1626279540000|2021-07-14 16:19:00|12844.54|12724.54|12842.38|12722.38|12844.54|12724.54|12842.38|12722.38|10
1626279550000|2021-07-14 16:19:10|12841.51|12721.51|12834.09|12714.09|12841.51|12721.51|12834.09|12714.09|10
1626279560000|2021-07-14 16:19:20|12834.43|12714.43|12834.28|12714.28|12834.52|12714.52|12833|12713|9
1626279570000|2021-07-14 16:19:30|12834.15|12714.15|12834.33|12714.33|12835.01|12715.01|12834.02|12714.02|10
1626279580000|2021-07-14 16:19:40|12833.95|12713.95|12832.65|12712.65|12833.99|12713.99|12832.24|12712.24|10
1626279590000|2021-07-14 16:19:50|12832.72|12712.72|12833.67|12713.67|12834.41|12714.41|12832.62|12712.62|10
1626279600000|2021-07-14 16:20:00|12833.45|12713.45|12835.48|12715.48|12835.48|12715.48|12833.45|12713.45|10
1626279610000|2021-07-14 16:20:10|12836.73|12716.73|12840.01|12720.01|12840.01|12720.01|12836.73|12716.73|10
1626279620000|2021-07-14 16:20:20|12840.23|12720.23|12843.44|12723.44|12843.45|12723.45|12840.23|12720.23|10
1626279630000|2021-07-14 16:20:30|12843.5|12723.5|12845.12|12725.12|12845.12|12725.12|12843.4|12723.4|9
1626279640000|2021-07-14 16:20:40|12845.22|12725.22|12848.05|12728.05|12848.18|12728.18|12845.22|12725.22|10
1626279650000|2021-07-14 16:20:50|12847.96|12727.96|12845.16|12725.16|12847.98|12727.98|12844.91|12724.91|10
1626279660000|2021-07-14 16:21:00|12844.7|12724.7|12846.46|12726.46|12846.46|12726.46|12844.68|12724.68|10
1626279670000|2021-07-14 16:21:10|12846.78|12726.78|12849.96|12729.96|12849.97|12729.97|12846.78|12726.78|10
1626279680000|2021-07-14 16:21:20|12850.27|12730.27|12853.99|12733.99|12854.51|12734.51|12850.27|12730.27|10
1626279690000|2021-07-14 16:21:30|12854.32|12734.32|12854.85|12734.85|12855.27|12735.27|12853.76|12733.76|10
1626279700000|2021-07-14 16:21:40|12854.81|12734.81|12855.36|12735.36|12855.41|12735.41|12854.54|12734.54|10
1626279710000|2021-07-14 16:21:50|12855.21|12735.21|12855.92|12735.92|12855.92|12735.92|12855.09|12735.09|10
1626279720000|2021-07-14 16:22:00|12856.08|12736.08|12856.11|12736.11|12856.93|12736.93|12856.08|12736.08|10
1626279730000|2021-07-14 16:22:10|12856.29|12736.29|12857.69|12737.69|12857.69|12737.69|12856.29|12736.29|8
1626279740000|2021-07-14 16:22:20|12858.35|12738.35|12861.18|12741.18|12861.18|12741.18|12858.35|12738.35|10
1626279750000|2021-07-14 16:22:30|12861.59|12741.59|12863.15|12743.15|12863.15|12743.15|12861.55|12741.55|9
1626279760000|2021-07-14 16:22:40|12862.45|12742.45|12865.41|12745.41|12865.41|12745.41|12862.35|12742.35|10
1626279770000|2021-07-14 16:22:50|12865.79|12745.79|12869.46|12749.46|12869.46|12749.46|12865.79|12745.79|10
1626279780000|2021-07-14 16:23:00|12869.69|12749.69|12870.06|12750.06|12870.43|12750.43|12869.69|12749.69|10
1626279790000|2021-07-14 16:23:10|12870.03|12750.03|12868.53|12748.53|12870.03|12750.03|12868.43|12748.43|9
1626279800000|2021-07-14 16:23:20|12868.15|12748.15|12871.24|12751.24|12871.24|12751.24|12868.15|12748.15|10
1626279810000|2021-07-14 16:23:30|12871.33|12751.33|12871.95|12751.95|12872.45|12752.45|12871.33|12751.33|10
1626279820000|2021-07-14 16:23:40|12872.15|12752.15|12873.62|12753.62|12873.62|12753.62|12871.16|12751.16|9
1626279830000|2021-07-14 16:23:50|12873.66|12753.66|12874.54|12754.54|12874.54|12754.54|12873.66|12753.66|9
1626279840000|2021-07-14 16:24:00|12874.8|12754.8|12875.99|12755.99|12875.99|12755.99|12873.99|12753.99|9
1626279850000|2021-07-14 16:24:10|12876.17|12756.17|12877.45|12757.45|12877.45|12757.45|12876.13|12756.13|10
1626279860000|2021-07-14 16:24:20|12877.52|12757.52|12877.54|12757.54|12878.22|12758.22|12877.47|12757.47|9
1626279870000|2021-07-14 16:24:30|12877.61|12757.61|12879.85|12759.85|12880.09|12760.09|12877.61|12757.61|10
1626279880000|2021-07-14 16:24:40|12879.89|12759.89|12883.07|12763.07|12883.07|12763.07|12879.72|12759.72|9
1626279890000|2021-07-14 16:24:50|12883.36|12763.36|12883.85|12763.85|12883.85|12763.85|12882.21|12762.21|9
1626279900000|2021-07-14 16:25:00|12883.67|12763.67|12884.41|12764.41|12884.41|12764.41|12883.67|12763.67|10
1626279910000|2021-07-14 16:25:10|12884.57|12764.57|12887.8|12767.8|12887.8|12767.8|12884.57|12764.57|10
1626279920000|2021-07-14 16:25:20|12888.51|12768.51|12895.48|12775.48|12895.48|12775.48|12888.51|12768.51|10
1626279930000|2021-07-14 16:25:30|12896.02|12776.02|12901.27|12781.27|12901.27|12781.27|12896.02|12776.02|10
1626279940000|2021-07-14 16:25:40|12901.52|12781.52|12909.79|12789.79|12910.14|12790.14|12901.52|12781.52|10
1626279950000|2021-07-14 16:25:50|12911.01|12791.01|12911.46|12791.46|12912.56|12792.56|12910.84|12790.84|10
1626279960000|2021-07-14 16:26:00|12911.99|12791.99|12912.9|12792.9|12912.9|12792.9|12911.07|12791.07|10
1626279970000|2021-07-14 16:26:10|12913.42|12793.42|12917.9|12797.9|12917.9|12797.9|12913.42|12793.42|10
1626279980000|2021-07-14 16:26:20|12917.94|12797.94|12919.23|12799.23|12919.29|12799.29|12917.94|12797.94|10
1626279990000|2021-07-14 16:26:30|12919.18|12799.18|12917.02|12797.02|12919.18|12799.18|12917.02|12797.02|9
1626280000000|2021-07-14 16:26:40|12917.14|12797.14|12917.41|12797.41|12917.41|12797.41|12916.31|12796.31|10
1626280010000|2021-07-14 16:26:50|12917.4|12797.4|12919.15|12799.15|12919.15|12799.15|12916.47|12796.47|9
1626280020000|2021-07-14 16:27:00|12920.31|12800.31|12922.75|12802.75|12922.8|12802.8|12920.31|12800.31|10
1626280030000|2021-07-14 16:27:10|12922.07|12802.07|12917.74|12797.74|12922.07|12802.07|12917.74|12797.74|10
1626280040000|2021-07-14 16:27:20|12917.45|12797.45|12913.03|12793.03|12917.45|12797.45|12913.03|12793.03|9
1626280050000|2021-07-14 16:27:30|12912.44|12792.44|12912.87|12792.87|12913.24|12793.24|12911.08|12791.08|10
1626280060000|2021-07-14 16:27:40|12912.8|12792.8|12914.08|12794.08|12914.08|12794.08|12912.8|12792.8|9
1626280070000|2021-07-14 16:27:50|12914.12|12794.12|12916.26|12796.26|12916.26|12796.26|12914.12|12794.12|9
1626280080000|2021-07-14 16:28:00|12915.57|12795.57|12915.1|12795.1|12916.01|12796.01|12915.1|12795.1|10
1626280090000|2021-07-14 16:28:10|12914.86|12794.86|12914.46|12794.46|12914.87|12794.87|12913.64|12793.64|10
1626280100000|2021-07-14 16:28:20|12914.77|12794.77|12910.76|12790.76|12914.77|12794.77|12910.76|12790.76|10
1626280110000|2021-07-14 16:28:30|12910.72|12790.72|12906.49|12786.49|12910.72|12790.72|12906.49|12786.49|10
1626280120000|2021-07-14 16:28:40|12906.36|12786.36|12907.18|12787.18|12907.18|12787.18|12906.31|12786.31|9
1626280130000|2021-07-14 16:28:50|12907.24|12787.24|12909.44|12789.44|12909.56|12789.56|12907.24|12787.24|9
1626280140000|2021-07-14 16:29:00|12909.54|12789.54|12912.03|12792.03|12912.03|12792.03|12909.54|12789.54|9
1626280150000|2021-07-14 16:29:10|12912.24|12792.24|12912.39|12792.39|12912.39|12792.39|12911.37|12791.37|10
1626280160000|2021-07-14 16:29:20|12912.57|12792.57|12910.56|12790.56|12912.57|12792.57|12910.56|12790.56|10
1626280170000|2021-07-14 16:29:30|12910.55|12790.55|12910.86|12790.86|12911.51|12791.51|12910.54|12790.54|9
1626280180000|2021-07-14 16:29:40|12911.02|12791.02|12910.59|12790.59|12911.02|12791.02|12910.49|12790.49|10
1626280190000|2021-07-14 16:29:50|12911.64|12791.64|12912.61|12792.61|12912.8|12792.8|12911.64|12791.64|10
1626280200000|2021-07-14 16:30:00|12911.88|12791.88|12910.43|12790.43|12911.88|12791.88|12910.33|12790.33|10
1626280210000|2021-07-14 16:30:10|12909.66|12789.66|12914.1|12794.1|12914.1|12794.1|12909.66|12789.66|10
1626280220000|2021-07-14 16:30:20|12915.07|12795.07|12915.88|12795.88|12915.92|12795.92|12914.9|12794.9|10
1626280230000|2021-07-14 16:30:30|12915.96|12795.96|12918.93|12798.93|12918.93|12798.93|12915.68|12795.68|9
1626280240000|2021-07-14 16:30:40|12919.4|12799.4|12921.23|12801.23|12921.23|12801.23|12919.4|12799.4|9
1626280250000|2021-07-14 16:30:50|12921.59|12801.59|12921.73|12801.73|12921.99|12801.99|12921.47|12801.47|9
1626280260000|2021-07-14 16:31:00|12922.3|12802.3|12927.29|12807.29|12927.74|12807.74|12922.3|12802.3|10
1626280270000|2021-07-14 16:31:10|12927.14|12807.14|12931.26|12811.26|12931.26|12811.26|12927.14|12807.14|10
1626280280000|2021-07-14 16:31:20|12931.23|12811.23|12931.5|12811.5|12932.93|12812.93|12931.2|12811.2|10
1626280290000|2021-07-14 16:31:30|12932.12|12812.12|12935.16|12815.16|12935.16|12815.16|12932.12|12812.12|10
1626280300000|2021-07-14 16:31:40|12935.06|12815.06|12933.74|12813.74|12935.13|12815.13|12933.63|12813.63|10
1626280310000|2021-07-14 16:31:50|12933.7|12813.7|12932.4|12812.4|12933.7|12813.7|12932.34|12812.34|10
1626280320000|2021-07-14 16:32:00|12932.69|12812.69|12932.82|12812.82|12933.66|12813.66|12932.69|12812.69|9
1626280330000|2021-07-14 16:32:10|12932.64|12812.64|12932.73|12812.73|12932.91|12812.91|12931.92|12811.92|10
1626280340000|2021-07-14 16:32:20|12932.52|12812.52|12930.82|12810.82|12932.52|12812.52|12930.82|12810.82|10
1626280350000|2021-07-14 16:32:30|12930.73|12810.73|12931.18|12811.18|12931.19|12811.19|12930.58|12810.58|10
1626280360000|2021-07-14 16:32:40|12931.85|12811.85|12932.08|12812.08|12932.59|12812.59|12931.83|12811.83|10
1626280370000|2021-07-14 16:32:50|12932.05|12812.05|12931.28|12811.28|12932.13|12812.13|12930.99|12810.99|10
1626280380000|2021-07-14 16:33:00|12931.15|12811.15|12932.27|12812.27|12932.27|12812.27|12930.99|12810.99|10
1626280390000|2021-07-14 16:33:10|12932.11|12812.11|12932.01|12812.01|12932.11|12812.11|12931.59|12811.59|10
1626280400000|2021-07-14 16:33:20|12930.82|12810.82|12928.78|12808.78|12930.82|12810.82|12928.78|12808.78|10
1626280410000|2021-07-14 16:33:30|12928.72|12808.72|12927.55|12807.55|12928.72|12808.72|12927.45|12807.45|9
1626280420000|2021-07-14 16:33:40|12927.92|12807.92|12929.45|12809.45|12929.45|12809.45|12927.81|12807.81|10
1626280430000|2021-07-14 16:33:50|12929.22|12809.22|12930.72|12810.72|12930.72|12810.72|12929.22|12809.22|8
1626280440000|2021-07-14 16:34:00|12929.98|12809.98|12930.55|12810.55|12930.97|12810.97|12929.98|12809.98|9
1626280450000|2021-07-14 16:34:10|12930.63|12810.63|12929.86|12809.86|12930.81|12810.81|12929.19|12809.19|10
1626280460000|2021-07-14 16:34:20|12929.6|12809.6|12920.57|12800.57|12929.6|12809.6|12920.57|12800.57|10
1626280470000|2021-07-14 16:34:30|12920.36|12800.36|12916.06|12796.06|12920.36|12800.36|12916.06|12796.06|10
1626280480000|2021-07-14 16:34:40|12915.56|12795.56|12913.41|12793.41|12915.56|12795.56|12913.41|12793.41|10
1626280490000|2021-07-14 16:34:50|12912.76|12792.76|12904.8|12784.8|12912.76|12792.76|12904.8|12784.8|10
1626280500000|2021-07-14 16:35:00|12904.7|12784.7|12900.07|12780.07|12904.7|12784.7|12900.07|12780.07|10
1626280510000|2021-07-14 16:35:10|12900.05|12780.05|12897.17|12777.17|12900.05|12780.05|12897.17|12777.17|10
1626280520000|2021-07-14 16:35:20|12897.02|12777.02|12889.76|12769.76|12897.02|12777.02|12889.76|12769.76|10
1626280530000|2021-07-14 16:35:30|12890.66|12770.66|12868.74|12748.74|12890.66|12770.66|12868.74|12748.74|9
1626280540000|2021-07-14 16:35:40|12867.69|12747.69|12867.35|12747.35|12867.69|12747.69|12865.56|12745.56|10
1626280550000|2021-07-14 16:35:50|12867.75|12747.75|12874.45|12754.45|12874.45|12754.45|12866.45|12746.45|10
1626280560000|2021-07-14 16:36:00|12875.27|12755.27|12872.95|12752.95|12875.27|12755.27|12872.21|12752.21|10
1626280570000|2021-07-14 16:36:10|12873.9|12753.9|12874.86|12754.86|12874.86|12754.86|12873.06|12753.06|10
1626280580000|2021-07-14 16:36:20|12874.9|12754.9|12876.2|12756.2|12876.64|12756.64|12874.9|12754.9|10
1626280590000|2021-07-14 16:36:30|12876.46|12756.46|12881.07|12761.07|12881.07|12761.07|12876.46|12756.46|10
1626280600000|2021-07-14 16:36:40|12881.23|12761.23|12884.21|12764.21|12885.65|12765.65|12881.23|12761.23|10
1626280610000|2021-07-14 16:36:50|12884.76|12764.76|12889.92|12769.92|12889.92|12769.92|12884.76|12764.76|10
1626280620000|2021-07-14 16:37:00|12890.11|12770.11|12890.28|12770.28|12890.74|12770.74|12889.81|12769.81|10
1626280630000|2021-07-14 16:37:10|12889.93|12769.93|12890.67|12770.67|12890.7|12770.7|12889.73|12769.73|9
1626280640000|2021-07-14 16:37:20|12891.29|12771.29|12897.71|12777.71|12897.71|12777.71|12891.29|12771.29|10
1626280650000|2021-07-14 16:37:30|12897.89|12777.89|12898.22|12778.22|12898.4|12778.4|12897.55|12777.55|10
1626280660000|2021-07-14 16:37:40|12897.87|12777.87|12897.36|12777.36|12897.93|12777.93|12897.12|12777.12|9
1626280670000|2021-07-14 16:37:50|12897.11|12777.11|12897.96|12777.96|12898.07|12778.07|12896.77|12776.77|10
1626280680000|2021-07-14 16:38:00|12897.95|12777.95|12897.87|12777.87|12897.95|12777.95|12897.59|12777.59|8
1626280690000|2021-07-14 16:38:10|12897.89|12777.89|12900.4|12780.4|12900.4|12780.4|12897.89|12777.89|10
1626280700000|2021-07-14 16:38:20|12900.48|12780.48|12899.9|12779.9|12900.5|12780.5|12899.61|12779.61|9
1626280710000|2021-07-14 16:38:30|12900.04|12780.04|12900.5|12780.5|12900.5|12780.5|12900.02|12780.02|9
1626280720000|2021-07-14 16:38:40|12900.37|12780.37|12900.47|12780.47|12900.47|12780.47|12898.78|12778.78|10
1626280730000|2021-07-14 16:38:50|12900.33|12780.33|12900.61|12780.61|12901.05|12781.05|12900.33|12780.33|9
1626280740000|2021-07-14 16:39:00|12900.54|12780.54|12901.52|12781.52|12902.02|12782.02|12900.54|12780.54|10
1626280750000|2021-07-14 16:39:10|12901.74|12781.74|12899.89|12779.89|12902.11|12782.11|12899.89|12779.89|9
1626280760000|2021-07-14 16:39:20|12899.76|12779.76|12899.87|12779.87|12900.55|12780.55|12899.72|12779.72|10
1626280770000|2021-07-14 16:39:30|12899.69|12779.69|12900.3|12780.3|12900.45|12780.45|12899.56|12779.56|9
1626280780000|2021-07-14 16:39:40|12900.16|12780.16|12899.86|12779.86|12900.23|12780.23|12899.86|12779.86|9
1626280790000|2021-07-14 16:39:50|12899.88|12779.88|12898.89|12778.89|12899.95|12779.95|12898.89|12778.89|10
1626280800000|2021-07-14 16:40:00|12898.83|12778.83|12899.94|12779.94|12899.94|12779.94|12898.71|12778.71|10
1626280810000|2021-07-14 16:40:10|12900.04|12780.04|12903.42|12783.42|12903.42|12783.42|12900.04|12780.04|10
1626280820000|2021-07-14 16:40:20|12903.45|12783.45|12907.91|12787.91|12907.91|12787.91|12903.45|12783.45|9
1626280830000|2021-07-14 16:40:30|12908.55|12788.55|12910.66|12790.66|12910.7|12790.7|12908.55|12788.55|10
1626280840000|2021-07-14 16:40:40|12910.62|12790.62|12911.58|12791.58|12911.58|12791.58|12910.62|12790.62|9
1626280850000|2021-07-14 16:40:50|12911.88|12791.88|12912.03|12792.03|12912.05|12792.05|12911.59|12791.59|10
1626280860000|2021-07-14 16:41:00|12912.54|12792.54|12915.1|12795.1|12915.1|12795.1|12911.49|12791.49|10
1626280870000|2021-07-14 16:41:10|12915.3|12795.3|12918.26|12798.26|12918.26|12798.26|12914.52|12794.52|10
1626280880000|2021-07-14 16:41:20|12918.27|12798.27|12918.88|12798.88|12919.07|12799.07|12917.39|12797.39|10
1626280890000|2021-07-14 16:41:30|12918.89|12798.89|12920.33|12800.33|12920.43|12800.43|12918.8|12798.8|10
1626280900000|2021-07-14 16:41:40|12920.16|12800.16|12919.92|12799.92|12920.27|12800.27|12919.92|12799.92|10
1626280910000|2021-07-14 16:41:50|12919.88|12799.88|12917.48|12797.48|12920.74|12800.74|12917.48|12797.48|9
1626280920000|2021-07-14 16:42:00|12916.28|12796.28|12915.29|12795.29|12916.28|12796.28|12915.29|12795.29|9
1626280930000|2021-07-14 16:42:10|12914.28|12794.28|12914.5|12794.5|12914.7|12794.7|12913.71|12793.71|10
1626280940000|2021-07-14 16:42:20|12915.12|12795.12|12915.64|12795.64|12916.4|12796.4|12915.09|12795.09|10
1626280950000|2021-07-14 16:42:30|12915.83|12795.83|12914.8|12794.8|12915.93|12795.93|12914.8|12794.8|8
1626280960000|2021-07-14 16:42:40|12914.64|12794.64|12913.18|12793.18|12914.64|12794.64|12913.18|12793.18|9
1626280970000|2021-07-14 16:42:50|12913.01|12793.01|12914.09|12794.09|12914.09|12794.09|12913.01|12793.01|10
1626280980000|2021-07-14 16:43:00|12913.88|12793.88|12908.4|12788.4|12914.15|12794.15|12908.4|12788.4|10
1626280990000|2021-07-14 16:43:10|12907.92|12787.92|12902.82|12782.82|12907.92|12787.92|12902.82|12782.82|10
1626281000000|2021-07-14 16:43:20|12902.51|12782.51|12903.21|12783.21|12903.21|12783.21|12901.29|12781.29|10
1626281010000|2021-07-14 16:43:30|12903.37|12783.37|12904.91|12784.91|12904.91|12784.91|12903.32|12783.32|10
1626281020000|2021-07-14 16:43:40|12905.25|12785.25|12905.39|12785.39|12905.93|12785.93|12905.25|12785.25|8
1626281030000|2021-07-14 16:43:50|12905.54|12785.54|12905.65|12785.65|12905.65|12785.65|12905.1|12785.1|10
1626281040000|2021-07-14 16:44:00|12905.64|12785.64|12903.23|12783.23|12905.64|12785.64|12903.23|12783.23|10
1626281050000|2021-07-14 16:44:10|12902.96|12782.96|12898.42|12778.42|12902.96|12782.96|12898.42|12778.42|10
1626281060000|2021-07-14 16:44:20|12898.14|12778.14|12896.42|12776.42|12898.14|12778.14|12896.1|12776.1|10
1626281070000|2021-07-14 16:44:30|12896.19|12776.19|12893.71|12773.71|12896.19|12776.19|12893.71|12773.71|9
1626281080000|2021-07-14 16:44:40|12894.25|12774.25|12893.56|12773.56|12894.25|12774.25|12893.29|12773.29|10
1626281090000|2021-07-14 16:44:50|12893.59|12773.59|12892.95|12772.95|12893.59|12773.59|12892.57|12772.57|9
1626281100000|2021-07-14 16:45:00|12892.97|12772.97|12894.54|12774.54|12894.66|12774.66|12892.97|12772.97|9
1626281110000|2021-07-14 16:45:10|12894.7|12774.7|12894.14|12774.14|12895.15|12775.15|12894.14|12774.14|9
1626281120000|2021-07-14 16:45:20|12893.9|12773.9|12890.13|12770.13|12893.9|12773.9|12890.13|12770.13|10
1626281130000|2021-07-14 16:45:30|12889.43|12769.43|12889.7|12769.7|12890.35|12770.35|12889.43|12769.43|10
1626281140000|2021-07-14 16:45:40|12889.76|12769.76|12889.72|12769.72|12890.1|12770.1|12889.71|12769.71|9
1626281150000|2021-07-14 16:45:50|12889.68|12769.68|12889.13|12769.13|12890.11|12770.11|12889.13|12769.13|10
1626281160000|2021-07-14 16:46:00|12889.16|12769.16|12887.8|12767.8|12889.16|12769.16|12887.01|12767.01|9
1626281170000|2021-07-14 16:46:10|12887.86|12767.86|12888.77|12768.77|12888.82|12768.82|12887.86|12767.86|10
1626281180000|2021-07-14 16:46:20|12888.89|12768.89|12893.02|12773.02|12893.02|12773.02|12888.81|12768.81|10
1626281190000|2021-07-14 16:46:30|12893.11|12773.11|12894.85|12774.85|12895.8|12775.8|12893.11|12773.11|10
1626281200000|2021-07-14 16:46:40|12895.15|12775.15|12895.48|12775.48|12895.48|12775.48|12895.11|12775.11|8
1626281210000|2021-07-14 16:46:50|12895.49|12775.49|12895.77|12775.77|12896.46|12776.46|12895.48|12775.48|9
1626281220000|2021-07-14 16:47:00|12895.66|12775.66|12897.16|12777.16|12897.16|12777.16|12895.55|12775.55|9
1626281230000|2021-07-14 16:47:10|12897.48|12777.48|12898|12778|12898|12778|12897.48|12777.48|9
1626281240000|2021-07-14 16:47:20|12898.06|12778.06|12896.92|12776.92|12898.06|12778.06|12896.92|12776.92|9
1626281250000|2021-07-14 16:47:30|12896.6|12776.6|12896.71|12776.71|12896.71|12776.71|12895.25|12775.25|10
1626281260000|2021-07-14 16:47:40|12896.92|12776.92|12898.11|12778.11|12898.11|12778.11|12896.92|12776.92|9
1626281270000|2021-07-14 16:47:50|12898.03|12778.03|12898.34|12778.34|12898.62|12778.62|12897.99|12777.99|9
1626281280000|2021-07-14 16:48:00|12898.53|12778.53|12904.68|12784.68|12904.68|12784.68|12898.53|12778.53|10
1626281290000|2021-07-14 16:48:10|12904.78|12784.78|12907.37|12787.37|12907.37|12787.37|12904.78|12784.78|8
1626281300000|2021-07-14 16:48:20|12908.4|12788.4|12908.6|12788.6|12908.69|12788.69|12908.35|12788.35|8
1626281310000|2021-07-14 16:48:30|12908.18|12788.18|12905.54|12785.54|12908.31|12788.31|12905.54|12785.54|8
1626281320000|2021-07-14 16:48:40|12904.41|12784.41|12902.66|12782.66|12904.41|12784.41|12902.66|12782.66|8
1626281330000|2021-07-14 16:48:50|12902.38|12782.38|12900.28|12780.28|12902.38|12782.38|12900.28|12780.28|8
1626281340000|2021-07-14 16:49:00|12900.68|12780.68|12899.07|12779.07|12900.89|12780.89|12898.94|12778.94|10
1626281350000|2021-07-14 16:49:10|12899.17|12779.17|12897.9|12777.9|12899.17|12779.17|12897.9|12777.9|8
1626281360000|2021-07-14 16:49:20|12897.86|12777.86|12896.12|12776.12|12897.86|12777.86|12896.12|12776.12|9
1626281370000|2021-07-14 16:49:30|12896.15|12776.15|12895.33|12775.33|12896.15|12776.15|12895.26|12775.26|6
1626281380000|2021-07-14 16:49:40|12894.98|12774.98|12894.47|12774.47|12894.98|12774.98|12894.47|12774.47|8
1626281390000|2021-07-14 16:49:50|12894.77|12774.77|12895.38|12775.38|12895.38|12775.38|12894.72|12774.72|10
1626281400000|2021-07-14 16:50:00|12895.56|12775.56|12896|12776|12896.25|12776.25|12895.56|12775.56|8
1626281410000|2021-07-14 16:50:10|12895.82|12775.82|12895.35|12775.35|12896.66|12776.66|12895.35|12775.35|10
1626281420000|2021-07-14 16:50:20|12894.56|12774.56|12889.24|12769.24|12894.56|12774.56|12889.24|12769.24|10
1626281430000|2021-07-14 16:50:30|12888.13|12768.13|12887.71|12767.71|12888.18|12768.18|12887.71|12767.71|10
1626281440000|2021-07-14 16:50:40|12888.3|12768.3|12890.3|12770.3|12890.48|12770.48|12888.3|12768.3|9
1626281450000|2021-07-14 16:50:50|12890.25|12770.25|12891.17|12771.17|12891.17|12771.17|12890.01|12770.01|9
1626281460000|2021-07-14 16:51:00|12891.43|12771.43|12893.98|12773.98|12893.98|12773.98|12891.43|12771.43|10
1626281470000|2021-07-14 16:51:10|12894.05|12774.05|12892.77|12772.77|12894.05|12774.05|12892.77|12772.77|9
1626281480000|2021-07-14 16:51:20|12892.67|12772.67|12891.57|12771.57|12892.67|12772.67|12891.57|12771.57|9
1626281490000|2021-07-14 16:51:30|12892.4|12772.4|12890.45|12770.45|12892.4|12772.4|12890.45|12770.45|9
1626281500000|2021-07-14 16:51:40|12890.38|12770.38|12889.82|12769.82|12890.38|12770.38|12889.76|12769.76|8
1626281510000|2021-07-14 16:51:50|12889.7|12769.7|12886.45|12766.45|12889.7|12769.7|12886.45|12766.45|10
1626281520000|2021-07-14 16:52:00|12886.54|12766.54|12886.68|12766.68|12886.83|12766.83|12886.25|12766.25|9
1626281530000|2021-07-14 16:52:10|12886.44|12766.44|12884.47|12764.47|12886.44|12766.44|12884.13|12764.13|10
1626281540000|2021-07-14 16:52:20|12884.17|12764.17|12882.94|12762.94|12884.17|12764.17|12882.94|12762.94|8
1626281550000|2021-07-14 16:52:30|12882.85|12762.85|12883.5|12763.5|12883.96|12763.96|12882.85|12762.85|9
1626281560000|2021-07-14 16:52:40|12883.47|12763.47|12883.85|12763.85|12883.85|12763.85|12883.47|12763.47|9
1626281570000|2021-07-14 16:52:50|12884.24|12764.24|12883.99|12763.99|12885.32|12765.32|12883.99|12763.99|9
1626281580000|2021-07-14 16:53:00|12883.98|12763.98|12884.16|12764.16|12884.2|12764.2|12883.93|12763.93|10
1626281590000|2021-07-14 16:53:10|12884.19|12764.19|12882.4|12762.4|12885.07|12765.07|12882.4|12762.4|10
1626281600000|2021-07-14 16:53:20|12882.38|12762.38|12880.72|12760.72|12882.54|12762.54|12880.72|12760.72|9
1626281610000|2021-07-14 16:53:30|12880.31|12760.31|12878.35|12758.35|12880.31|12760.31|12877.99|12757.99|10
1626281620000|2021-07-14 16:53:40|12878.17|12758.17|12878.57|12758.57|12878.58|12758.58|12878.01|12758.01|9
1626281630000|2021-07-14 16:53:50|12878.78|12758.78|12880.31|12760.31|12880.31|12760.31|12878.74|12758.74|10
1626281640000|2021-07-14 16:54:00|12880.82|12760.82|12880.61|12760.61|12881.33|12761.33|12880.44|12760.44|10
1626281650000|2021-07-14 16:54:10|12880.9|12760.9|12881.04|12761.04|12881.27|12761.27|12880.6|12760.6|9
1626281660000|2021-07-14 16:54:20|12881.05|12761.05|12883.01|12763.01|12883.01|12763.01|12881.05|12761.05|10
1626281670000|2021-07-14 16:54:30|12883.29|12763.29|12883.07|12763.07|12883.29|12763.29|12882.94|12762.94|8
1626281680000|2021-07-14 16:54:40|12883.04|12763.04|12882.53|12762.53|12883.04|12763.04|12881.74|12761.74|9
1626281690000|2021-07-14 16:54:50|12883.78|12763.78|12886.82|12766.82|12886.82|12766.82|12883.78|12763.78|9
1626281700000|2021-07-14 16:55:00|12886.89|12766.89|12888.06|12768.06|12888.06|12768.06|12886.69|12766.69|10
1626281710000|2021-07-14 16:55:10|12888.12|12768.12|12890.79|12770.79|12890.79|12770.79|12887.97|12767.97|10
1626281720000|2021-07-14 16:55:20|12890.7|12770.7|12891.39|12771.39|12891.67|12771.67|12890.7|12770.7|10
1626281730000|2021-07-14 16:55:30|12891.31|12771.31|12891.33|12771.33|12891.33|12771.33|12891.11|12771.11|8
1626281740000|2021-07-14 16:55:40|12892.16|12772.16|12891.95|12771.95|12892.25|12772.25|12891.44|12771.44|7
1626281750000|2021-07-14 16:55:50|12892.26|12772.26|12894.91|12774.91|12894.91|12774.91|12892.26|12772.26|9
1626281760000|2021-07-14 16:56:00|12895.69|12775.69|12897.5|12777.5|12897.5|12777.5|12895.69|12775.69|9
1626281770000|2021-07-14 16:56:10|12898.96|12778.96|12900.75|12780.75|12900.75|12780.75|12898.38|12778.38|9
1626281780000|2021-07-14 16:56:20|12900.96|12780.96|12902.33|12782.33|12902.33|12782.33|12900.96|12780.96|9
1626281790000|2021-07-14 16:56:30|12902.42|12782.42|12904.02|12784.02|12904.02|12784.02|12902.42|12782.42|10
1626281800000|2021-07-14 16:56:40|12904.25|12784.25|12909.98|12789.98|12909.98|12789.98|12904.25|12784.25|10
1626281810000|2021-07-14 16:56:50|12909.89|12789.89|12914.86|12794.86|12914.86|12794.86|12909.89|12789.89|10
1626281820000|2021-07-14 16:57:00|12914.98|12794.98|12915.03|12795.03|12915.79|12795.79|12914.98|12794.98|10
1626281830000|2021-07-14 16:57:10|12914.32|12794.32|12912.33|12792.33|12914.32|12794.32|12912.33|12792.33|9
1626281840000|2021-07-14 16:57:20|12912.04|12792.04|12910.72|12790.72|12912.1|12792.1|12910.72|12790.72|9
1626281850000|2021-07-14 16:57:30|12910.29|12790.29|12909.98|12789.98|12910.66|12790.66|12909.98|12789.98|8
1626281860000|2021-07-14 16:57:40|12909.53|12789.53|12908.56|12788.56|12909.53|12789.53|12908.56|12788.56|9
1626281870000|2021-07-14 16:57:50|12909.07|12789.07|12910.03|12790.03|12910.13|12790.13|12909.07|12789.07|9
1626281880000|2021-07-14 16:58:00|12909.89|12789.89|12911.76|12791.76|12911.76|12791.76|12908.91|12788.91|9
1626281890000|2021-07-14 16:58:10|12911.33|12791.33|12913.35|12793.35|12914.22|12794.22|12911.32|12791.32|10
1626281900000|2021-07-14 16:58:20|12913.13|12793.13|12914.06|12794.06|12914.15|12794.15|12912.75|12792.75|10
1626281910000|2021-07-14 16:58:30|12914.26|12794.26|12915.12|12795.12|12915.77|12795.77|12914.26|12794.26|10
1626281920000|2021-07-14 16:58:40|12915.04|12795.04|12914.31|12794.31|12915.04|12795.04|12914.31|12794.31|10
1626281930000|2021-07-14 16:58:50|12914.09|12794.09|12912.89|12792.89|12914.09|12794.09|12912.69|12792.69|10
1626281940000|2021-07-14 16:59:00|12912.72|12792.72|12912.28|12792.28|12913.46|12793.46|12912.28|12792.28|10
1626281950000|2021-07-14 16:59:10|12912.5|12792.5|12913.28|12793.28|12913.76|12793.76|12912.5|12792.5|10
1626281960000|2021-07-14 16:59:20|12913.41|12793.41|12912.67|12792.67|12913.75|12793.75|12912.5|12792.5|8
1626281970000|2021-07-14 16:59:30|12912.7|12792.7|12913.09|12793.09|12913.27|12793.27|12912.46|12792.46|9
1626281980000|2021-07-14 16:59:40|12913.1|12793.1|12913.66|12793.66|12913.66|12793.66|12912.75|12792.75|9
1626281990000|2021-07-14 16:59:50|12913.67|12793.67|12913.18|12793.18|12913.67|12793.67|12912.6|12792.6|9
1626282000000|2021-07-14 17:00:00|12913.37|12793.37|12917.27|12797.27|12917.27|12797.27|12913.37|12793.37|10
1626282010000|2021-07-14 17:00:10|12918.02|12798.02|12919.15|12799.15|12919.64|12799.64|12918|12798|10
1626282020000|2021-07-14 17:00:20|12919.89|12799.89|12921.19|12801.19|12921.19|12801.19|12919.67|12799.67|9
1626282030000|2021-07-14 17:00:30|12921.68|12801.68|12922|12802|12922.12|12802.12|12921.57|12801.57|9
1626282040000|2021-07-14 17:00:40|12921.95|12801.95|12921.08|12801.08|12921.95|12801.95|12921.02|12801.02|10
1626282050000|2021-07-14 17:00:50|12921.18|12801.18|12925.61|12805.61|12925.61|12805.61|12921.18|12801.18|10
1626282060000|2021-07-14 17:01:00|12925.12|12805.12|12925.19|12805.19|12925.63|12805.63|12924.96|12804.96|10
1626282070000|2021-07-14 17:01:10|12925.2|12805.2|12923.59|12803.59|12925.2|12805.2|12923.59|12803.59|8
1626282080000|2021-07-14 17:01:20|12923.66|12803.66|12921.77|12801.77|12923.67|12803.67|12921.77|12801.77|7
1626282090000|2021-07-14 17:01:30|12921.66|12801.66|12920.36|12800.36|12921.66|12801.66|12920.36|12800.36|10
1626282100000|2021-07-14 17:01:40|12920.35|12800.35|12919.35|12799.35|12920.35|12800.35|12918.88|12798.88|9
1626282110000|2021-07-14 17:01:50|12919.14|12799.14|12918.52|12798.52|12920.15|12800.15|12918.52|12798.52|8
1626282120000|2021-07-14 17:02:00|12918.27|12798.27|12917.02|12797.02|12918.27|12798.27|12916.29|12796.29|8
1626282130000|2021-07-14 17:02:10|12917.05|12797.05|12916.37|12796.37|12917.15|12797.15|12916.37|12796.37|8
1626282140000|2021-07-14 17:02:20|12916.36|12796.36|12915.72|12795.72|12916.39|12796.39|12915.66|12795.66|8
1626282150000|2021-07-14 17:02:30|12914.55|12794.55|12914.39|12794.39|12914.55|12794.55|12913.73|12793.73|8
1626282160000|2021-07-14 17:02:40|12913.51|12793.51|12914.17|12794.17|12914.17|12794.17|12913.51|12793.51|7
1626282170000|2021-07-14 17:02:50|12914.06|12794.06|12915.45|12795.45|12915.45|12795.45|12913.73|12793.73|9
1626282180000|2021-07-14 17:03:00|12915.58|12795.58|12916|12796|12916.18|12796.18|12915.58|12795.58|10
1626282190000|2021-07-14 17:03:10|12915.98|12795.98|12916.25|12796.25|12916.92|12796.92|12915.98|12795.98|10
1626282200000|2021-07-14 17:03:20|12916.37|12796.37|12917.07|12797.07|12917.09|12797.09|12916.37|12796.37|9
1626282210000|2021-07-14 17:03:30|12917.1|12797.1|12919.98|12799.98|12919.98|12799.98|12917.1|12797.1|9
1626282220000|2021-07-14 17:03:40|12920.12|12800.12|12921.49|12801.49|12921.49|12801.49|12920.12|12800.12|8
1626282230000|2021-07-14 17:03:50|12921.58|12801.58|12920.92|12800.92|12921.69|12801.69|12920.92|12800.92|10
1626282240000|2021-07-14 17:04:00|12920.89|12800.89|12920.35|12800.35|12921.03|12801.03|12920.04|12800.04|10
1626282250000|2021-07-14 17:04:10|12920.49|12800.49|12921.29|12801.29|12921.43|12801.43|12920.19|12800.19|10
1626282260000|2021-07-14 17:04:20|12921.26|12801.26|12918.71|12798.71|12921.26|12801.26|12918.57|12798.57|10
1626282270000|2021-07-14 17:04:30|12917.98|12797.98|12918.83|12798.83|12918.83|12798.83|12917.88|12797.88|8
1626282280000|2021-07-14 17:04:40|12918.81|12798.81|12919.13|12799.13|12919.45|12799.45|12918.81|12798.81|8
1626282290000|2021-07-14 17:04:50|12919.24|12799.24|12922.04|12802.04|12922.04|12802.04|12919.24|12799.24|10
1626282300000|2021-07-14 17:05:00|12922.01|12802.01|12922.23|12802.23|12922.24|12802.24|12921.03|12801.03|10
1626282310000|2021-07-14 17:05:10|12921.42|12801.42|12921.46|12801.46|12921.55|12801.55|12921.26|12801.26|8
1626282320000|2021-07-14 17:05:20|12921.42|12801.42|12920.8|12800.8|12921.52|12801.52|12920.69|12800.69|9
1626282330000|2021-07-14 17:05:30|12920.13|12800.13|12919.64|12799.64|12920.21|12800.21|12919.64|12799.64|9
1626282340000|2021-07-14 17:05:40|12919.56|12799.56|12918.66|12798.66|12919.56|12799.56|12918.32|12798.32|10
1626282350000|2021-07-14 17:05:50|12918.63|12798.63|12920.61|12800.61|12920.61|12800.61|12918.63|12798.63|9
1626282360000|2021-07-14 17:06:00|12920.67|12800.67|12921.72|12801.72|12922.08|12802.08|12920.67|12800.67|10
1626282370000|2021-07-14 17:06:10|12921.76|12801.76|12921.72|12801.72|12922.5|12802.5|12921.72|12801.72|5
1626282380000|2021-07-14 17:06:20|12921.37|12801.37|12921.43|12801.43|12922.22|12802.22|12921.37|12801.37|10
1626282390000|2021-07-14 17:06:30|12921.41|12801.41|12920.26|12800.26|12921.41|12801.41|12920.26|12800.26|7
1626282400000|2021-07-14 17:06:40|12920.44|12800.44|12919.97|12799.97|12920.44|12800.44|12919.96|12799.96|10
1626282410000|2021-07-14 17:06:50|12919.99|12799.99|12920.94|12800.94|12920.94|12800.94|12919.99|12799.99|9
1626282420000|2021-07-14 17:07:00|12920.95|12800.95|12923.34|12803.34|12923.34|12803.34|12920.95|12800.95|9
1626282430000|2021-07-14 17:07:10|12922.91|12802.91|12923.45|12803.45|12924.01|12804.01|12922.91|12802.91|9
1626282440000|2021-07-14 17:07:20|12923.46|12803.46|12923.69|12803.69|12924.29|12804.29|12923.46|12803.46|7
1626282450000|2021-07-14 17:07:30|12923.66|12803.66|12923.77|12803.77|12923.8|12803.8|12923.64|12803.64|8
1626282460000|2021-07-14 17:07:40|12923.74|12803.74|12922.51|12802.51|12923.74|12803.74|12922.51|12802.51|9
1626282470000|2021-07-14 17:07:50|12922.55|12802.55|12922.64|12802.64|12922.73|12802.73|12922.45|12802.45|9
1626282480000|2021-07-14 17:08:00|12922.65|12802.65|12922.1|12802.1|12922.65|12802.65|12921.37|12801.37|8
1626282490000|2021-07-14 17:08:10|12921.73|12801.73|12920|12800|12921.73|12801.73|12920|12800|10
1626282500000|2021-07-14 17:08:20|12919.67|12799.67|12918.22|12798.22|12919.67|12799.67|12918.22|12798.22|10
1626282510000|2021-07-14 17:08:30|12917.89|12797.89|12916.26|12796.26|12917.89|12797.89|12916.26|12796.26|9
1626282520000|2021-07-14 17:08:40|12916.17|12796.17|12915.87|12795.87|12916.17|12796.17|12915.87|12795.87|7
1626282530000|2021-07-14 17:08:50|12915.97|12795.97|12916.11|12796.11|12916.24|12796.24|12915.86|12795.86|7
1626282540000|2021-07-14 17:09:00|12915.65|12795.65|12915.59|12795.59|12915.65|12795.65|12915.42|12795.42|6
1626282550000|2021-07-14 17:09:10|12915.94|12795.94|12916.08|12796.08|12916.2|12796.2|12915.56|12795.56|10
1626282560000|2021-07-14 17:09:20|12916.05|12796.05|12915.78|12795.78|12916.05|12796.05|12915.71|12795.71|9
1626282570000|2021-07-14 17:09:30|12915.79|12795.79|12916.76|12796.76|12916.78|12796.78|12915.51|12795.51|9
1626282580000|2021-07-14 17:09:40|12916.58|12796.58|12916.29|12796.29|12916.58|12796.58|12915.78|12795.78|9
1626282590000|2021-07-14 17:09:50|12916.91|12796.91|12915.91|12795.91|12916.98|12796.98|12915.8|12795.8|8
1626282600000|2021-07-14 17:10:00|12915.81|12795.81|12915.97|12795.97|12915.97|12795.97|12915.32|12795.32|8
1626282610000|2021-07-14 17:10:10|12915.96|12795.96|12918.68|12798.68|12918.68|12798.68|12915.96|12795.96|10
1626282620000|2021-07-14 17:10:20|12918.64|12798.64|12918.69|12798.69|12918.88|12798.88|12918.58|12798.58|6
1626282630000|2021-07-14 17:10:30|12918.66|12798.66|12919.04|12799.04|12919.04|12799.04|12918.66|12798.66|10
1626282640000|2021-07-14 17:10:40|12919.07|12799.07|12918.44|12798.44|12919.1|12799.1|12918.25|12798.25|9
1626282650000|2021-07-14 17:10:50|12918.43|12798.43|12918.49|12798.49|12918.49|12798.49|12918.16|12798.16|9
1626282660000|2021-07-14 17:11:00|12918.36|12798.36|12917.42|12797.42|12918.36|12798.36|12917.32|12797.32|10
1626282670000|2021-07-14 17:11:10|12917.52|12797.52|12917.33|12797.33|12917.52|12797.52|12917.24|12797.24|10
1626282680000|2021-07-14 17:11:20|12917.32|12797.32|12917.24|12797.24|12917.62|12797.62|12917.24|12797.24|9
1626282690000|2021-07-14 17:11:30|12917.18|12797.18|12918.92|12798.92|12918.92|12798.92|12917.17|12797.17|9
1626282700000|2021-07-14 17:11:40|12918.93|12798.93|12918.23|12798.23|12919.1|12799.1|12918.12|12798.12|7
1626282710000|2021-07-14 17:11:50|12918.25|12798.25|12916.71|12796.71|12919.04|12799.04|12916.71|12796.71|9
1626282720000|2021-07-14 17:12:00|12916.73|12796.73|12915.68|12795.68|12916.73|12796.73|12915.68|12795.68|9
1626282730000|2021-07-14 17:12:10|12915.85|12795.85|12917.21|12797.21|12917.21|12797.21|12915.85|12795.85|10
1626282740000|2021-07-14 17:12:20|12917.57|12797.57|12917.66|12797.66|12917.82|12797.82|12917.45|12797.45|10
1626282750000|2021-07-14 17:12:30|12917.67|12797.67|12917.82|12797.82|12918.34|12798.34|12917.67|12797.67|10
1626282760000|2021-07-14 17:12:40|12917.65|12797.65|12920.02|12800.02|12920.02|12800.02|12917.4|12797.4|10
1626282770000|2021-07-14 17:12:50|12920.28|12800.28|12922.57|12802.57|12922.57|12802.57|12920.28|12800.28|10
1626282780000|2021-07-14 17:13:00|12922.66|12802.66|12925|12805|12925.24|12805.24|12922.66|12802.66|9
1626282790000|2021-07-14 17:13:10|12924.99|12804.99|12928.65|12808.65|12928.72|12808.72|12924.99|12804.99|10
1626282800000|2021-07-14 17:13:20|12928.4|12808.4|12930.85|12810.85|12930.85|12810.85|12928.4|12808.4|9
1626282810000|2021-07-14 17:13:30|12931.4|12811.4|12930.35|12810.35|12932.63|12812.63|12930.35|12810.35|10
1626282820000|2021-07-14 17:13:40|12930.15|12810.15|12931.18|12811.18|12931.18|12811.18|12930.15|12810.15|10
1626282830000|2021-07-14 17:13:50|12931.13|12811.13|12930.69|12810.69|12931.64|12811.64|12930.69|12810.69|8
1626282840000|2021-07-14 17:14:00|12930.62|12810.62|12930.62|12810.62|12930.7|12810.7|12929.93|12809.93|10
1626282850000|2021-07-14 17:14:10|12930.66|12810.66|12931.51|12811.51|12931.51|12811.51|12930.66|12810.66|10
1626282860000|2021-07-14 17:14:20|12931.66|12811.66|12932.62|12812.62|12932.62|12812.62|12931.34|12811.34|9
1626282870000|2021-07-14 17:14:30|12932.79|12812.79|12934.61|12814.61|12934.7|12814.7|12932.79|12812.79|10
1626282880000|2021-07-14 17:14:40|12934.64|12814.64|12935.08|12815.08|12935.12|12815.12|12934.62|12814.62|9
1626282890000|2021-07-14 17:14:50|12935.1|12815.1|12933.86|12813.86|12935.19|12815.19|12933.85|12813.85|9
1626282900000|2021-07-14 17:15:00|12934|12814|12935.06|12815.06|12935.46|12815.46|12933.86|12813.86|10
1626282910000|2021-07-14 17:15:10|12935.15|12815.15|12936.53|12816.53|12936.53|12816.53|12934.99|12814.99|8
1626282920000|2021-07-14 17:15:20|12936.52|12816.52|12937.36|12817.36|12937.36|12817.36|12936.02|12816.02|8
1626282930000|2021-07-14 17:15:30|12937.43|12817.43|12940.3|12820.3|12940.72|12820.72|12937.43|12817.43|10
1626282940000|2021-07-14 17:15:40|12940.34|12820.34|12941.83|12821.83|12941.83|12821.83|12940.34|12820.34|8
1626282950000|2021-07-14 17:15:50|12941.92|12821.92|12941.21|12821.21|12942.11|12822.11|12940.93|12820.93|10
1626282960000|2021-07-14 17:16:00|12941.48|12821.48|12941.36|12821.36|12941.67|12821.67|12941.36|12821.36|8
1626282970000|2021-07-14 17:16:10|12941.4|12821.4|12940.55|12820.55|12941.64|12821.64|12940.28|12820.28|9
1626282980000|2021-07-14 17:16:20|12940.24|12820.24|12937|12817|12940.24|12820.24|12937|12817|10
1626282990000|2021-07-14 17:16:30|12936.87|12816.87|12933.72|12813.72|12936.93|12816.93|12933.72|12813.72|10
1626283000000|2021-07-14 17:16:40|12933.68|12813.68|12928.94|12808.94|12933.68|12813.68|12928.94|12808.94|10
1626283010000|2021-07-14 17:16:50|12928.09|12808.09|12927.73|12807.73|12928.29|12808.29|12927.7|12807.7|9
1626283020000|2021-07-14 17:17:00|12927.49|12807.49|12925.48|12805.48|12927.49|12807.49|12925.48|12805.48|8
1626283030000|2021-07-14 17:17:10|12925.26|12805.26|12925.44|12805.44|12925.44|12805.44|12925.16|12805.16|9
1626283040000|2021-07-14 17:17:20|12925.35|12805.35|12925.75|12805.75|12926.57|12806.57|12925.35|12805.35|10
1626283050000|2021-07-14 17:17:30|12925.48|12805.48|12924.89|12804.89|12925.53|12805.53|12924.43|12804.43|8
1626283060000|2021-07-14 17:17:40|12925.69|12805.69|12924.71|12804.71|12925.69|12805.69|12924.71|12804.71|8
1626283070000|2021-07-14 17:17:50|12924.66|12804.66|12923.03|12803.03|12924.66|12804.66|12923.03|12803.03|10
1626283080000|2021-07-14 17:18:00|12922.95|12802.95|12922.1|12802.1|12923.05|12803.05|12921.99|12801.99|8
1626283090000|2021-07-14 17:18:10|12922.41|12802.41|12922.41|12802.41|12922.67|12802.67|12922.28|12802.28|10
1626283100000|2021-07-14 17:18:20|12922.38|12802.38|12922.2|12802.2|12922.38|12802.38|12921.62|12801.62|9
1626283110000|2021-07-14 17:18:30|12922.63|12802.63|12922.95|12802.95|12923.67|12803.67|12922.63|12802.63|8
1626283120000|2021-07-14 17:18:40|12923.02|12803.02|12921.99|12801.99|12923.02|12803.02|12921.85|12801.85|6
1626283130000|2021-07-14 17:18:50|12922.64|12802.64|12920.38|12800.38|12922.64|12802.64|12920.29|12800.29|10
1626283140000|2021-07-14 17:19:00|12920.07|12800.07|12919.39|12799.39|12920.07|12800.07|12919.16|12799.16|9
1626283150000|2021-07-14 17:19:10|12919.38|12799.38|12922.47|12802.47|12922.47|12802.47|12919.38|12799.38|8
1626283160000|2021-07-14 17:19:20|12922.78|12802.78|12922.58|12802.58|12922.87|12802.87|12922.47|12802.47|10
1626283170000|2021-07-14 17:19:30|12922.4|12802.4|12922.47|12802.47|12922.6|12802.6|12922.22|12802.22|9
1626283180000|2021-07-14 17:19:40|12922.75|12802.75|12922.52|12802.52|12922.75|12802.75|12922.36|12802.36|10
1626283190000|2021-07-14 17:19:50|12922.4|12802.4|12921.33|12801.33|12922.45|12802.45|12921.2|12801.2|8
1626283200000|2021-07-14 17:20:00|12921.35|12801.35|12920.26|12800.26|12921.35|12801.35|12920.25|12800.25|10
1626283210000|2021-07-14 17:20:10|12920.35|12800.35|12919.77|12799.77|12920.4|12800.4|12919.69|12799.69|8
1626283220000|2021-07-14 17:20:20|12919.58|12799.58|12919.18|12799.18|12919.58|12799.58|12918.8|12798.8|10
1626283230000|2021-07-14 17:20:30|12919.32|12799.32|12919.62|12799.62|12919.91|12799.91|12918.78|12798.78|9
1626283240000|2021-07-14 17:20:40|12919.55|12799.55|12918.32|12798.32|12919.55|12799.55|12918.12|12798.12|8
1626283250000|2021-07-14 17:20:50|12918.41|12798.41|12917.65|12797.65|12918.54|12798.54|12917.65|12797.65|8
1626283260000|2021-07-14 17:21:00|12917.68|12797.68|12918.75|12798.75|12918.76|12798.76|12917.58|12797.58|10
1626283270000|2021-07-14 17:21:10|12918.63|12798.63|12918.53|12798.53|12919.16|12799.16|12918.34|12798.34|9
1626283280000|2021-07-14 17:21:20|12918.5|12798.5|12919.22|12799.22|12919.29|12799.29|12918.47|12798.47|8
1626283290000|2021-07-14 17:21:30|12918.97|12798.97|12918.17|12798.17|12918.97|12798.97|12917.83|12797.83|9
1626283300000|2021-07-14 17:21:40|12918.11|12798.11|12919.6|12799.6|12919.6|12799.6|12917.89|12797.89|9
1626283310000|2021-07-14 17:21:50|12919.63|12799.63|12921.41|12801.41|12921.41|12801.41|12919.63|12799.63|10
1626283320000|2021-07-14 17:22:00|12921.39|12801.39|12922.56|12802.56|12922.56|12802.56|12921.39|12801.39|7
1626283330000|2021-07-14 17:22:10|12922.6|12802.6|12924.74|12804.74|12924.74|12804.74|12922.6|12802.6|10
1626283340000|2021-07-14 17:22:20|12925.18|12805.18|12929.54|12809.54|12929.54|12809.54|12925.18|12805.18|10
1626283350000|2021-07-14 17:22:30|12929.36|12809.36|12928.8|12808.8|12929.36|12809.36|12928.67|12808.67|9
1626283360000|2021-07-14 17:22:40|12928.48|12808.48|12927.92|12807.92|12928.48|12808.48|12927.92|12807.92|7
1626283370000|2021-07-14 17:22:50|12928.01|12808.01|12925.95|12805.95|12928.01|12808.01|12925.95|12805.95|7
1626283380000|2021-07-14 17:23:00|12925.9|12805.9|12924.51|12804.51|12925.9|12805.9|12924.51|12804.51|6
1626283390000|2021-07-14 17:23:10|12924.58|12804.58|12924.32|12804.32|12924.79|12804.79|12924.32|12804.32|10
1626283400000|2021-07-14 17:23:20|12924.31|12804.31|12923.7|12803.7|12924.31|12804.31|12923.35|12803.35|9
1626283410000|2021-07-14 17:23:30|12923.6|12803.6|12923.28|12803.28|12923.75|12803.75|12923.28|12803.28|8
1626283420000|2021-07-14 17:23:40|12923.18|12803.18|12921.26|12801.26|12923.19|12803.19|12921.26|12801.26|9
1626283430000|2021-07-14 17:23:50|12920.58|12800.58|12919.74|12799.74|12920.7|12800.7|12919.74|12799.74|9
1626283440000|2021-07-14 17:24:00|12918.86|12798.86|12919.47|12799.47|12920.14|12800.14|12918.86|12798.86|9
1626283450000|2021-07-14 17:24:10|12920.01|12800.01|12919.88|12799.88|12920.46|12800.46|12919.34|12799.34|10
1626283460000|2021-07-14 17:24:20|12919.89|12799.89|12919.86|12799.86|12919.89|12799.89|12919.54|12799.54|10
1626283470000|2021-07-14 17:24:30|12919.81|12799.81|12919.42|12799.42|12920.19|12800.19|12919.19|12799.19|10
1626283480000|2021-07-14 17:24:40|12919.24|12799.24|12919.07|12799.07|12919.24|12799.24|12918.97|12798.97|10
1626283490000|2021-07-14 17:24:50|12918.85|12798.85|12918.39|12798.39|12918.85|12798.85|12918.39|12798.39|9
1626283500000|2021-07-14 17:25:00|12918.37|12798.37|12919.77|12799.77|12919.77|12799.77|12918.37|12798.37|8
1626283510000|2021-07-14 17:25:10|12920.04|12800.04|12920.68|12800.68|12920.86|12800.86|12919.83|12799.83|10
1626283520000|2021-07-14 17:25:20|12920.94|12800.94|12921.68|12801.68|12921.68|12801.68|12920.9|12800.9|7
1626283530000|2021-07-14 17:25:30|12921.41|12801.41|12919.93|12799.93|12921.41|12801.41|12919.13|12799.13|10
1626283540000|2021-07-14 17:25:40|12919.69|12799.69|12919.14|12799.14|12919.78|12799.78|12919.08|12799.08|8
1626283550000|2021-07-14 17:25:50|12918.87|12798.87|12917.23|12797.23|12918.87|12798.87|12917.23|12797.23|9
1626283560000|2021-07-14 17:26:00|12917.27|12797.27|12915.35|12795.35|12917.95|12797.95|12915.35|12795.35|10
1626283570000|2021-07-14 17:26:10|12915.12|12795.12|12912.58|12792.58|12915.14|12795.14|12912.58|12792.58|9
1626283580000|2021-07-14 17:26:20|12912.39|12792.39|12912.3|12792.3|12912.57|12792.57|12912.3|12792.3|9
1626283590000|2021-07-14 17:26:30|12912.35|12792.35|12911.79|12791.79|12912.35|12792.35|12911.72|12791.72|7
1626283600000|2021-07-14 17:26:40|12911.73|12791.73|12909.22|12789.22|12911.73|12791.73|12909.03|12789.03|9
1626283610000|2021-07-14 17:26:50|12908.65|12788.65|12907.25|12787.25|12908.65|12788.65|12906.32|12786.32|10
1626283620000|2021-07-14 17:27:00|12907.18|12787.18|12905.66|12785.66|12907.18|12787.18|12905.55|12785.55|8
1626283630000|2021-07-14 17:27:10|12905.42|12785.42|12904.97|12784.97|12905.45|12785.45|12904.9|12784.9|9
1626283640000|2021-07-14 17:27:20|12905.24|12785.24|12905.61|12785.61|12906.18|12786.18|12905.24|12785.24|8
1626283650000|2021-07-14 17:27:30|12905.82|12785.82|12905.11|12785.11|12905.82|12785.82|12905.11|12785.11|9
1626283660000|2021-07-14 17:27:40|12905.25|12785.25|12904.73|12784.73|12905.75|12785.75|12904.73|12784.73|9
1626283670000|2021-07-14 17:27:50|12904.42|12784.42|12902.51|12782.51|12904.42|12784.42|12902.51|12782.51|9
1626283680000|2021-07-14 17:28:00|12902.52|12782.52|12904.18|12784.18|12904.18|12784.18|12902.46|12782.46|10
1626283690000|2021-07-14 17:28:10|12904.32|12784.32|12904.31|12784.31|12904.33|12784.33|12904.02|12784.02|9
1626283700000|2021-07-14 17:28:20|12904.25|12784.25|12903.79|12783.79|12904.25|12784.25|12903.67|12783.67|10
1626283710000|2021-07-14 17:28:30|12903.89|12783.89|12903.67|12783.67|12904.76|12784.76|12903.67|12783.67|8
1626283720000|2021-07-14 17:28:40|12904.42|12784.42|12903.68|12783.68|12904.42|12784.42|12903.68|12783.68|9
1626283730000|2021-07-14 17:28:50|12903.62|12783.62|12902.39|12782.39|12903.62|12783.62|12902.39|12782.39|9
1626283740000|2021-07-14 17:29:00|12901.94|12781.94|12901.94|12781.94|12901.95|12781.95|12901.21|12781.21|10
1626283750000|2021-07-14 17:29:10|12902.04|12782.04|12902.79|12782.79|12902.79|12782.79|12902.04|12782.04|9
1626283760000|2021-07-14 17:29:20|12902.98|12782.98|12902.09|12782.09|12902.98|12782.98|12902.09|12782.09|9
1626283770000|2021-07-14 17:29:30|12902.04|12782.04|12901.91|12781.91|12902.22|12782.22|12901.77|12781.77|9
1626283780000|2021-07-14 17:29:40|12902.01|12782.01|12902.93|12782.93|12902.99|12782.99|12902.01|12782.01|8
1626283790000|2021-07-14 17:29:50|12902.91|12782.91|12902.14|12782.14|12903.58|12783.58|12902.14|12782.14|9
1626283800000|2021-07-14 17:30:00|12902.1|12782.1|12900.27|12780.27|12902.1|12782.1|12900.24|12780.24|9
1626283810000|2021-07-14 17:30:10|12900.3|12780.3|12901.09|12781.09|12901.12|12781.12|12900.15|12780.15|9
1626283820000|2021-07-14 17:30:20|12901.37|12781.37|12902.97|12782.97|12902.97|12782.97|12901.37|12781.37|9
1626283830000|2021-07-14 17:30:30|12903.19|12783.19|12905.52|12785.52|12905.52|12785.52|12903.19|12783.19|10
1626283840000|2021-07-14 17:30:40|12906.07|12786.07|12906.03|12786.03|12906.62|12786.62|12905.79|12785.79|10
1626283850000|2021-07-14 17:30:50|12905.54|12785.54|12907.9|12787.9|12907.9|12787.9|12905.49|12785.49|10
1626283860000|2021-07-14 17:31:00|12907.78|12787.78|12908.36|12788.36|12908.65|12788.65|12907.78|12787.78|10
1626283870000|2021-07-14 17:31:10|12907.82|12787.82|12907.56|12787.56|12907.97|12787.97|12907.47|12787.47|10
1626283880000|2021-07-14 17:31:20|12907.84|12787.84|12907.78|12787.78|12907.98|12787.98|12907.77|12787.77|8
1626283890000|2021-07-14 17:31:30|12908.03|12788.03|12907.68|12787.68|12908.49|12788.49|12907.68|12787.68|9
1626283900000|2021-07-14 17:31:40|12907.47|12787.47|12907.53|12787.53|12907.61|12787.61|12907.41|12787.41|7
1626283910000|2021-07-14 17:31:50|12907.5|12787.5|12908.55|12788.55|12908.55|12788.55|12907.5|12787.5|9
1626283920000|2021-07-14 17:32:00|12908.18|12788.18|12907.85|12787.85|12908.34|12788.34|12907.85|12787.85|9
1626283930000|2021-07-14 17:32:10|12908.07|12788.07|12907.76|12787.76|12908.9|12788.9|12907.76|12787.76|10
1626283940000|2021-07-14 17:32:20|12907.75|12787.75|12907.48|12787.48|12907.75|12787.75|12907.15|12787.15|9
1626283950000|2021-07-14 17:32:30|12907.44|12787.44|12903.04|12783.04|12907.44|12787.44|12903.04|12783.04|9
1626283960000|2021-07-14 17:32:40|12902.98|12782.98|12902.67|12782.67|12902.98|12782.98|12902.45|12782.45|10
1626283970000|2021-07-14 17:32:50|12902.44|12782.44|12901.7|12781.7|12902.52|12782.52|12901.67|12781.67|8
1626283980000|2021-07-14 17:33:00|12901.71|12781.71|12902.42|12782.42|12902.42|12782.42|12901.32|12781.32|8
1626283990000|2021-07-14 17:33:10|12902.52|12782.52|12903.02|12783.02|12903.29|12783.29|12902.52|12782.52|8
1626284000000|2021-07-14 17:33:20|12903.06|12783.06|12903.9|12783.9|12903.9|12783.9|12903.06|12783.06|8
1626284010000|2021-07-14 17:33:30|12904.09|12784.09|12904.84|12784.84|12904.88|12784.88|12904.09|12784.09|8
1626284020000|2021-07-14 17:33:40|12905.18|12785.18|12906.01|12786.01|12906.11|12786.11|12905.18|12785.18|10
1626284030000|2021-07-14 17:33:50|12905.84|12785.84|12906.94|12786.94|12907.13|12787.13|12905.84|12785.84|10
1626284040000|2021-07-14 17:34:00|12907.15|12787.15|12906.56|12786.56|12907.19|12787.19|12906.09|12786.09|10
1626284050000|2021-07-14 17:34:10|12906.61|12786.61|12906.5|12786.5|12906.76|12786.76|12906.41|12786.41|9
1626284060000|2021-07-14 17:34:20|12906.3|12786.3|12906.62|12786.62|12906.62|12786.62|12906.18|12786.18|9
1626284070000|2021-07-14 17:34:30|12906.7|12786.7|12907.69|12787.69|12907.79|12787.79|12906.63|12786.63|10
1626284080000|2021-07-14 17:34:40|12907.79|12787.79|12908.06|12788.06|12908.29|12788.29|12907.79|12787.79|9
1626284090000|2021-07-14 17:34:50|12907.94|12787.94|12907.39|12787.39|12908.07|12788.07|12907.21|12787.21|9
1626284100000|2021-07-14 17:35:00|12907.52|12787.52|12907.62|12787.62|12908.2|12788.2|12907.22|12787.22|10
1626284110000|2021-07-14 17:35:10|12907.38|12787.38|12905.27|12785.27|12907.38|12787.38|12905.22|12785.22|10
1626284120000|2021-07-14 17:35:20|12905.81|12785.81|12905.74|12785.74|12905.95|12785.95|12905.26|12785.26|10
1626284130000|2021-07-14 17:35:30|12905.73|12785.73|12905.39|12785.39|12905.86|12785.86|12904.88|12784.88|10
1626284140000|2021-07-14 17:35:40|12905.43|12785.43|12906.85|12786.85|12906.85|12786.85|12905.43|12785.43|10
1626284150000|2021-07-14 17:35:50|12906.81|12786.81|12906.91|12786.91|12906.95|12786.95|12906.14|12786.14|9
1626284160000|2021-07-14 17:36:00|12906.96|12786.96|12907.43|12787.43|12907.43|12787.43|12906.92|12786.92|10
1626284170000|2021-07-14 17:36:10|12908.54|12788.54|12908.54|12788.54|12908.57|12788.57|12908.43|12788.43|10
1626284180000|2021-07-14 17:36:20|12908.49|12788.49|12908.4|12788.4|12908.56|12788.56|12908.09|12788.09|9
1626284190000|2021-07-14 17:36:30|12908.53|12788.53|12910.1|12790.1|12910.15|12790.15|12908.53|12788.53|10
1626284200000|2021-07-14 17:36:40|12910.61|12790.61|12911.5|12791.5|12912.2|12792.2|12910.61|12790.61|9
1626284210000|2021-07-14 17:36:50|12910.95|12790.95|12911.13|12791.13|12911.15|12791.15|12910.47|12790.47|10
1626284220000|2021-07-14 17:37:00|12911.21|12791.21|12912.51|12792.51|12913.03|12793.03|12911.21|12791.21|8
1626284230000|2021-07-14 17:37:10|12913.52|12793.52|12912.09|12792.09|12913.52|12793.52|12912.06|12792.06|10
1626284240000|2021-07-14 17:37:20|12912.08|12792.08|12912.26|12792.26|12912.29|12792.29|12911.91|12791.91|9
1626284250000|2021-07-14 17:37:30|12912.14|12792.14|12911.81|12791.81|12912.29|12792.29|12911.81|12791.81|8
1626284260000|2021-07-14 17:37:40|12911.51|12791.51|12909.88|12789.88|12911.51|12791.51|12909.88|12789.88|9
1626284270000|2021-07-14 17:37:50|12909.87|12789.87|12908.69|12788.69|12910.2|12790.2|12908.05|12788.05|9
1626284280000|2021-07-14 17:38:00|12908.51|12788.51|12908.68|12788.68|12908.95|12788.95|12907.73|12787.73|10
1626284290000|2021-07-14 17:38:10|12908.69|12788.69|12905.32|12785.32|12908.69|12788.69|12905.32|12785.32|7
1626284300000|2021-07-14 17:38:20|12904.57|12784.57|12903.38|12783.38|12904.57|12784.57|12903.16|12783.16|8
1626284310000|2021-07-14 17:38:30|12903.44|12783.44|12903.82|12783.82|12903.82|12783.82|12903.43|12783.43|8
1626284320000|2021-07-14 17:38:40|12903.78|12783.78|12903.48|12783.48|12904.19|12784.19|12903.48|12783.48|8
1626284330000|2021-07-14 17:38:50|12903.52|12783.52|12902.2|12782.2|12903.52|12783.52|12902.2|12782.2|9
1626284340000|2021-07-14 17:39:00|12902.03|12782.03|12905.27|12785.27|12905.27|12785.27|12902|12782|10
1626284350000|2021-07-14 17:39:10|12905.53|12785.53|12906.16|12786.16|12906.44|12786.44|12905.53|12785.53|10
1626284360000|2021-07-14 17:39:20|12906.23|12786.23|12906|12786|12906.35|12786.35|12905.97|12785.97|7
1626284370000|2021-07-14 17:39:30|12906.06|12786.06|12907.67|12787.67|12907.67|12787.67|12906.06|12786.06|7
1626284380000|2021-07-14 17:39:40|12909.69|12789.69|12911.6|12791.6|12911.6|12791.6|12909.56|12789.56|9
1626284390000|2021-07-14 17:39:50|12912.22|12792.22|12913.39|12793.39|12913.39|12793.39|12912.22|12792.22|9
1626284400000|2021-07-14 17:40:00|12913.51|12793.51|12916.44|12796.44|12916.67|12796.67|12913.51|12793.51|9
1626284410000|2021-07-14 17:40:10|12916.74|12796.74|12918.36|12798.36|12918.84|12798.84|12916.74|12796.74|9
1626284420000|2021-07-14 17:40:20|12917.28|12797.28|12915.65|12795.65|12917.28|12797.28|12915.65|12795.65|8
1626284430000|2021-07-14 17:40:30|12914.85|12794.85|12914.11|12794.11|12914.93|12794.93|12914.11|12794.11|10
1626284440000|2021-07-14 17:40:40|12913.94|12793.94|12911.94|12791.94|12913.94|12793.94|12911.94|12791.94|10
1626284450000|2021-07-14 17:40:50|12911.64|12791.64|12908.5|12788.5|12911.64|12791.64|12908.5|12788.5|10
1626284460000|2021-07-14 17:41:00|12908.63|12788.63|12907.41|12787.41|12908.63|12788.63|12907.39|12787.39|9
1626284470000|2021-07-14 17:41:10|12907.5|12787.5|12906.48|12786.48|12908.38|12788.38|12906.48|12786.48|8
1626284480000|2021-07-14 17:41:20|12906.16|12786.16|12905.02|12785.02|12906.16|12786.16|12905.02|12785.02|9
1626284490000|2021-07-14 17:41:30|12905.05|12785.05|12902.99|12782.99|12905.08|12785.08|12902.99|12782.99|9
1626284500000|2021-07-14 17:41:40|12903.77|12783.77|12904.01|12784.01|12904.08|12784.08|12903.77|12783.77|8
1626284510000|2021-07-14 17:41:50|12903.92|12783.92|12902.35|12782.35|12904.05|12784.05|12902.35|12782.35|8
1626284520000|2021-07-14 17:42:00|12902.43|12782.43|12902.5|12782.5|12902.69|12782.69|12902.41|12782.41|8
1626284530000|2021-07-14 17:42:10|12902.16|12782.16|12902.48|12782.48|12902.97|12782.97|12902.04|12782.04|9
1626284540000|2021-07-14 17:42:20|12902.15|12782.15|12901.49|12781.49|12902.15|12782.15|12900.65|12780.65|9
1626284550000|2021-07-14 17:42:30|12901.41|12781.41|12901.45|12781.45|12901.63|12781.63|12901.09|12781.09|10
1626284560000|2021-07-14 17:42:40|12901.43|12781.43|12897.97|12777.97|12901.53|12781.53|12897.97|12777.97|9
1626284570000|2021-07-14 17:42:50|12897.01|12777.01|12894.2|12774.2|12897.01|12777.01|12894.2|12774.2|10
1626284580000|2021-07-14 17:43:00|12894.17|12774.17|12893.69|12773.69|12894.82|12774.82|12893.69|12773.69|10
1626284590000|2021-07-14 17:43:10|12892.72|12772.72|12892.55|12772.55|12893.18|12773.18|12892.25|12772.25|9
1626284600000|2021-07-14 17:43:20|12892.54|12772.54|12891.01|12771.01|12892.63|12772.63|12891.01|12771.01|10
1626284610000|2021-07-14 17:43:30|12890.99|12770.99|12890.03|12770.03|12891.27|12771.27|12890.03|12770.03|8
1626284620000|2021-07-14 17:43:40|12890.12|12770.12|12888.94|12768.94|12890.12|12770.12|12888.94|12768.94|9
1626284630000|2021-07-14 17:43:50|12888.96|12768.96|12888.43|12768.43|12888.96|12768.96|12887.92|12767.92|8
1626284640000|2021-07-14 17:44:00|12888.44|12768.44|12886.48|12766.48|12888.44|12768.44|12886.48|12766.48|10
1626284650000|2021-07-14 17:44:10|12886.14|12766.14|12884.72|12764.72|12886.14|12766.14|12884.65|12764.65|10
1626284660000|2021-07-14 17:44:20|12885.06|12765.06|12883.98|12763.98|12885.06|12765.06|12883.98|12763.98|10
1626284670000|2021-07-14 17:44:30|12884.92|12764.92|12883.2|12763.2|12885.2|12765.2|12883.2|12763.2|8
1626284680000|2021-07-14 17:44:40|12883.23|12763.23|12883.86|12763.86|12883.86|12763.86|12882.55|12762.55|9
1626284690000|2021-07-14 17:44:50|12883.79|12763.79|12884.63|12764.63|12884.63|12764.63|12883.27|12763.27|10
1626284700000|2021-07-14 17:45:00|12884.83|12764.83|12888.14|12768.14|12888.14|12768.14|12884.83|12764.83|10
1626284710000|2021-07-14 17:45:10|12888.53|12768.53|12890.36|12770.36|12890.5|12770.5|12888.53|12768.53|9
1626284720000|2021-07-14 17:45:20|12890.64|12770.64|12892.73|12772.73|12892.73|12772.73|12890.64|12770.64|9
1626284730000|2021-07-14 17:45:30|12892.87|12772.87|12894.95|12774.95|12894.95|12774.95|12892.87|12772.87|9
1626284740000|2021-07-14 17:45:40|12895.12|12775.12|12896.47|12776.47|12896.56|12776.56|12895.12|12775.12|10
1626284750000|2021-07-14 17:45:50|12896.6|12776.6|12898.21|12778.21|12898.21|12778.21|12896.6|12776.6|10
1626284760000|2021-07-14 17:46:00|12898.86|12778.86|12900.76|12780.76|12900.8|12780.8|12898.86|12778.86|9
1626284770000|2021-07-14 17:46:10|12901.01|12781.01|12901.36|12781.36|12903.33|12783.33|12901.01|12781.01|9
1626284780000|2021-07-14 17:46:20|12901.86|12781.86|12902.33|12782.33|12902.38|12782.38|12901.86|12781.86|9
1626284790000|2021-07-14 17:46:30|12902.34|12782.34|12902.9|12782.9|12903.13|12783.13|12902.2|12782.2|10
1626284800000|2021-07-14 17:46:40|12903.08|12783.08|12903.63|12783.63|12903.63|12783.63|12903|12783|8
1626284810000|2021-07-14 17:46:50|12904.42|12784.42|12907.54|12787.54|12907.54|12787.54|12904.42|12784.42|10
1626284820000|2021-07-14 17:47:00|12907.55|12787.55|12909.26|12789.26|12910.29|12790.29|12907.55|12787.55|10
1626284830000|2021-07-14 17:47:10|12909.46|12789.46|12910.16|12790.16|12910.57|12790.57|12909.46|12789.46|9
1626284840000|2021-07-14 17:47:20|12910.69|12790.69|12912.07|12792.07|12912.07|12792.07|12910.66|12790.66|10
1626284850000|2021-07-14 17:47:30|12911.18|12791.18|12911.31|12791.31|12911.4|12791.4|12911.07|12791.07|7
1626284860000|2021-07-14 17:47:40|12912.05|12792.05|12912.32|12792.32|12913.16|12793.16|12912.05|12792.05|8
1626284870000|2021-07-14 17:47:50|12912.22|12792.22|12913.01|12793.01|12913.01|12793.01|12912.22|12792.22|8
1626284880000|2021-07-14 17:48:00|12913.04|12793.04|12914.64|12794.64|12914.71|12794.71|12913.04|12793.04|10
1626284890000|2021-07-14 17:48:10|12914.89|12794.89|12915.7|12795.7|12915.7|12795.7|12914.89|12794.89|9
1626284900000|2021-07-14 17:48:20|12915.71|12795.71|12916.11|12796.11|12916.11|12796.11|12915.71|12795.71|10
1626284910000|2021-07-14 17:48:30|12916.3|12796.3|12918.25|12798.25|12918.25|12798.25|12915.63|12795.63|10
1626284920000|2021-07-14 17:48:40|12918.18|12798.18|12918.79|12798.79|12918.98|12798.98|12917.97|12797.97|8
1626284930000|2021-07-14 17:48:50|12918.93|12798.93|12919.39|12799.39|12919.39|12799.39|12918.87|12798.87|9
1626284940000|2021-07-14 17:49:00|12919.25|12799.25|12920.38|12800.38|12920.57|12800.57|12919.25|12799.25|9
1626284950000|2021-07-14 17:49:10|12920.98|12800.98|12920.49|12800.49|12921.09|12801.09|12920.35|12800.35|9
1626284960000|2021-07-14 17:49:20|12920.6|12800.6|12923.66|12803.66|12923.78|12803.78|12920.59|12800.59|10
1626284970000|2021-07-14 17:49:30|12923.76|12803.76|12924.97|12804.97|12925.09|12805.09|12923.76|12803.76|9
1626284980000|2021-07-14 17:49:40|12924.75|12804.75|12924.76|12804.76|12925.48|12805.48|12924.59|12804.59|10
1626284990000|2021-07-14 17:49:50|12924.46|12804.46|12924.76|12804.76|12924.76|12804.76|12923.64|12803.64|10
1626285000000|2021-07-14 17:50:00|12925.08|12805.08|12924.88|12804.88|12926.07|12806.07|12924.88|12804.88|8
1626285010000|2021-07-14 17:50:10|12924.85|12804.85|12925.13|12805.13|12925.13|12805.13|12923.78|12803.78|8
1626285020000|2021-07-14 17:50:20|12925.11|12805.11|12926.02|12806.02|12926.02|12806.02|12925.11|12805.11|8
1626285030000|2021-07-14 17:50:30|12926.21|12806.21|12924.28|12804.28|12926.28|12806.28|12924.15|12804.15|10
1626285040000|2021-07-14 17:50:40|12924.22|12804.22|12923.88|12803.88|12924.22|12804.22|12923.8|12803.8|8
1626285050000|2021-07-14 17:50:50|12923.99|12803.99|12924.26|12804.26|12924.36|12804.36|12923.98|12803.98|7
1626285060000|2021-07-14 17:51:00|12924.9|12804.9|12924.36|12804.36|12925.21|12805.21|12924.31|12804.31|9
1626285070000|2021-07-14 17:51:10|12924.44|12804.44|12924.2|12804.2|12924.45|12804.45|12924.19|12804.19|7
1626285080000|2021-07-14 17:51:20|12924.39|12804.39|12924.9|12804.9|12924.98|12804.98|12924.08|12804.08|7
1626285090000|2021-07-14 17:51:30|12924.49|12804.49|12922.73|12802.73|12924.49|12804.49|12922.18|12802.18|8
1626285100000|2021-07-14 17:51:40|12922.77|12802.77|12922.53|12802.53|12922.88|12802.88|12922.53|12802.53|9
1626285110000|2021-07-14 17:51:50|12922.44|12802.44|12921.7|12801.7|12923.22|12803.22|12921.7|12801.7|10
1626285120000|2021-07-14 17:52:00|12921.67|12801.67|12921.91|12801.91|12921.91|12801.91|12921.55|12801.55|7
1626285130000|2021-07-14 17:52:10|12922.13|12802.13|12924.35|12804.35|12924.35|12804.35|12922.13|12802.13|10
1626285140000|2021-07-14 17:52:20|12924.38|12804.38|12924.54|12804.54|12925.83|12805.83|12924.38|12804.38|10
1626285150000|2021-07-14 17:52:30|12924.68|12804.68|12923.28|12803.28|12924.68|12804.68|12923.21|12803.21|10
1626285160000|2021-07-14 17:52:40|12923.6|12803.6|12921.78|12801.78|12924.65|12804.65|12921.78|12801.78|9
1626285170000|2021-07-14 17:52:50|12921.61|12801.61|12921.7|12801.7|12922.19|12802.19|12921.61|12801.61|7
1626285180000|2021-07-14 17:53:00|12921.67|12801.67|12921.1|12801.1|12921.7|12801.7|12921.1|12801.1|9
1626285190000|2021-07-14 17:53:10|12921.44|12801.44|12922.21|12802.21|12922.21|12802.21|12921.33|12801.33|10
1626285200000|2021-07-14 17:53:20|12922.31|12802.31|12923|12803|12923.91|12803.91|12922.29|12802.29|7
1626285210000|2021-07-14 17:53:30|12922.76|12802.76|12921.24|12801.24|12922.76|12802.76|12920.96|12800.96|10
1626285220000|2021-07-14 17:53:40|12922.28|12802.28|12924.68|12804.68|12924.68|12804.68|12922.28|12802.28|9
1626285230000|2021-07-14 17:53:50|12924.7|12804.7|12924.7|12804.7|12925.11|12805.11|12924.25|12804.25|8
1626285240000|2021-07-14 17:54:00|12924.73|12804.73|12925.53|12805.53|12925.77|12805.77|12924.73|12804.73|9
1626285250000|2021-07-14 17:54:10|12925.44|12805.44|12925.91|12805.91|12926.69|12806.69|12924.68|12804.68|8
1626285260000|2021-07-14 17:54:20|12926.27|12806.27|12928.5|12808.5|12928.5|12808.5|12926.27|12806.27|10
1626285270000|2021-07-14 17:54:30|12928.45|12808.45|12928|12808|12928.59|12808.59|12927.75|12807.75|9
1626285280000|2021-07-14 17:54:40|12927.71|12807.71|12927.2|12807.2|12927.71|12807.71|12927.18|12807.18|10
1626285290000|2021-07-14 17:54:50|12927.23|12807.23|12927.69|12807.69|12927.69|12807.69|12927.23|12807.23|9
1626285300000|2021-07-14 17:55:00|12927.93|12807.93|12929.84|12809.84|12929.84|12809.84|12927.93|12807.93|9
1626285310000|2021-07-14 17:55:10|12929.85|12809.85|12930.85|12810.85|12930.85|12810.85|12929.83|12809.83|10
1626285320000|2021-07-14 17:55:20|12930.88|12810.88|12931.68|12811.68|12931.85|12811.85|12930.88|12810.88|8
1626285330000|2021-07-14 17:55:30|12931.75|12811.75|12931.88|12811.88|12931.89|12811.89|12931.75|12811.75|5
1626285340000|2021-07-14 17:55:40|12932.05|12812.05|12930.75|12810.75|12932.05|12812.05|12930.75|12810.75|9
1626285350000|2021-07-14 17:55:50|12931.08|12811.08|12929.62|12809.62|12931.08|12811.08|12929.62|12809.62|10
1626285360000|2021-07-14 17:56:00|12929.76|12809.76|12929.6|12809.6|12929.82|12809.82|12929.27|12809.27|8
1626285370000|2021-07-14 17:56:10|12929.07|12809.07|12929.3|12809.3|12929.4|12809.4|12928.71|12808.71|9
1626285380000|2021-07-14 17:56:20|12929.45|12809.45|12929.97|12809.97|12930.07|12810.07|12929.45|12809.45|8
1626285390000|2021-07-14 17:56:30|12929.76|12809.76|12929.15|12809.15|12929.76|12809.76|12929.15|12809.15|9
1626285400000|2021-07-14 17:56:40|12929.14|12809.14|12928.55|12808.55|12929.14|12809.14|12927.74|12807.74|10
1626285410000|2021-07-14 17:56:50|12928.66|12808.66|12928.02|12808.02|12928.66|12808.66|12928.02|12808.02|9
1626285420000|2021-07-14 17:57:00|12927.96|12807.96|12922.61|12802.61|12927.96|12807.96|12922.61|12802.61|10
1626285430000|2021-07-14 17:57:10|12922.39|12802.39|12923.01|12803.01|12923.08|12803.08|12922.38|12802.38|9
1626285440000|2021-07-14 17:57:20|12923.07|12803.07|12924.74|12804.74|12924.98|12804.98|12923.07|12803.07|10
1626285450000|2021-07-14 17:57:30|12924.79|12804.79|12926.52|12806.52|12926.52|12806.52|12924.79|12804.79|6
1626285460000|2021-07-14 17:57:40|12926.51|12806.51|12926.15|12806.15|12926.51|12806.51|12925.73|12805.73|8
1626285470000|2021-07-14 17:57:50|12926.06|12806.06|12926.91|12806.91|12927.99|12807.99|12926.06|12806.06|10
1626285480000|2021-07-14 17:58:00|12926.35|12806.35|12926.96|12806.96|12927.06|12807.06|12925.9|12805.9|10
1626285490000|2021-07-14 17:58:10|12926.98|12806.98|12928.11|12808.11|12928.26|12808.26|12926.98|12806.98|8
1626285500000|2021-07-14 17:58:20|12927.55|12807.55|12924.8|12804.8|12927.55|12807.55|12924.8|12804.8|9
1626285510000|2021-07-14 17:58:30|12924.4|12804.4|12924.33|12804.33|12924.72|12804.72|12924.2|12804.2|9
1626285520000|2021-07-14 17:58:40|12924.86|12804.86|12924.29|12804.29|12924.94|12804.94|12924.29|12804.29|6
1626285530000|2021-07-14 17:58:50|12924.56|12804.56|12924.6|12804.6|12924.61|12804.61|12924.22|12804.22|9
1626285540000|2021-07-14 17:59:00|12924.76|12804.76|12925.22|12805.22|12925.22|12805.22|12924.22|12804.22|9
1626285550000|2021-07-14 17:59:10|12925.03|12805.03|12923.2|12803.2|12925.09|12805.09|12923.2|12803.2|9
1626285560000|2021-07-14 17:59:20|12923.12|12803.12|12923.33|12803.33|12923.33|12803.33|12922.67|12802.67|8
1626285570000|2021-07-14 17:59:30|12923.21|12803.21|12922.76|12802.76|12923.21|12803.21|12922.32|12802.32|9
1626285580000|2021-07-14 17:59:40|12922.85|12802.85|12922.68|12802.68|12922.93|12802.93|12922.53|12802.53|9
1626285590000|2021-07-14 17:59:50|12921.85|12801.85|12920.22|12800.22|12921.85|12801.85|12920.22|12800.22|7
1626285600000|2021-07-14 18:00:00|12920.14|12800.14|12918.78|12798.78|12920.14|12800.14|12918.51|12798.51|10
1626285610000|2021-07-14 18:00:10|12918.67|12798.67|12918.89|12798.89|12918.89|12798.89|12918.22|12798.22|9
1626285620000|2021-07-14 18:00:20|12919.47|12799.47|12921.99|12801.99|12921.99|12801.99|12919.47|12799.47|9
1626285630000|2021-07-14 18:00:30|12922.14|12802.14|12923.3|12803.3|12923.85|12803.85|12922.14|12802.14|10
1626285640000|2021-07-14 18:00:40|12923.31|12803.31|12925.85|12805.85|12925.85|12805.85|12923.31|12803.31|9
1626285650000|2021-07-14 18:00:50|12925.96|12805.96|12926.58|12806.58|12926.58|12806.58|12925.96|12805.96|9
1626285660000|2021-07-14 18:01:00|12926.79|12806.79|12927.78|12807.78|12927.78|12807.78|12926.79|12806.79|8
1626285670000|2021-07-14 18:01:10|12927.82|12807.82|12929.73|12809.73|12929.73|12809.73|12927.11|12807.11|10
1626285680000|2021-07-14 18:01:20|12929.75|12809.75|12932.28|12812.28|12932.31|12812.31|12929.75|12809.75|10
1626285690000|2021-07-14 18:01:30|12932.21|12812.21|12930.6|12810.6|12932.75|12812.75|12930.6|12810.6|10
1626285700000|2021-07-14 18:01:40|12930.59|12810.59|12926.3|12806.3|12930.59|12810.59|12926.3|12806.3|10
1626285710000|2021-07-14 18:01:50|12925.84|12805.84|12922.9|12802.9|12925.84|12805.84|12922.9|12802.9|8
1626285720000|2021-07-14 18:02:00|12922.89|12802.89|12921.65|12801.65|12922.89|12802.89|12921.58|12801.58|8
1626285730000|2021-07-14 18:02:10|12921.94|12801.94|12923.36|12803.36|12923.43|12803.43|12921.94|12801.94|9
1626285740000|2021-07-14 18:02:20|12923.2|12803.2|12922.94|12802.94|12923.33|12803.33|12922.81|12802.81|9
1626285750000|2021-07-14 18:02:30|12922.88|12802.88|12921.48|12801.48|12922.89|12802.89|12921.48|12801.48|8
1626285760000|2021-07-14 18:02:40|12921.46|12801.46|12919.83|12799.83|12921.46|12801.46|12919.83|12799.83|8
1626285770000|2021-07-14 18:02:50|12919.34|12799.34|12919.5|12799.5|12919.76|12799.76|12919.34|12799.34|8
1626285780000|2021-07-14 18:03:00|12918.7|12798.7|12920.28|12800.28|12920.28|12800.28|12918.7|12798.7|10
1626285790000|2021-07-14 18:03:10|12920.39|12800.39|12921.72|12801.72|12921.74|12801.74|12920.24|12800.24|9
1626285800000|2021-07-14 18:03:20|12921.76|12801.76|12923.33|12803.33|12923.33|12803.33|12921.76|12801.76|10
1626285810000|2021-07-14 18:03:30|12923.46|12803.46|12923|12803|12923.46|12803.46|12922.58|12802.58|9
1626285820000|2021-07-14 18:03:40|12923.29|12803.29|12923.93|12803.93|12924.36|12804.36|12923.29|12803.29|10
1626285830000|2021-07-14 18:03:50|12923.43|12803.43|12923.9|12803.9|12923.9|12803.9|12922.42|12802.42|9
1626285840000|2021-07-14 18:04:00|12923.65|12803.65|12926.09|12806.09|12926.09|12806.09|12923.47|12803.47|10
1626285850000|2021-07-14 18:04:10|12926.19|12806.19|12927.26|12807.26|12927.63|12807.63|12926.19|12806.19|9
1626285860000|2021-07-14 18:04:20|12927.18|12807.18|12926.39|12806.39|12927.18|12807.18|12926.39|12806.39|9
1626285870000|2021-07-14 18:04:30|12926.22|12806.22|12925.22|12805.22|12926.22|12806.22|12925.22|12805.22|10
1626285880000|2021-07-14 18:04:40|12923.78|12803.78|12929.69|12809.69|12929.77|12809.77|12923.78|12803.78|10
1626285890000|2021-07-14 18:04:50|12929.74|12809.74|12931.36|12811.36|12931.36|12811.36|12929.74|12809.74|9
1626285900000|2021-07-14 18:05:00|12931.19|12811.19|12932.57|12812.57|12932.57|12812.57|12930.5|12810.5|9
1626285910000|2021-07-14 18:05:10|12933.32|12813.32|12941.84|12821.84|12942.29|12822.29|12933.32|12813.32|10
1626285920000|2021-07-14 18:05:20|12942.15|12822.15|12944.31|12824.31|12944.73|12824.73|12942.15|12822.15|10
1626285930000|2021-07-14 18:05:30|12944.7|12824.7|12941.48|12821.48|12946.25|12826.25|12941.48|12821.48|10
1626285940000|2021-07-14 18:05:40|12941.18|12821.18|12933.2|12813.2|12941.18|12821.18|12933.2|12813.2|10
1626285950000|2021-07-14 18:05:50|12931.68|12811.68|12930.8|12810.8|12932.27|12812.27|12930.8|12810.8|10
1626285960000|2021-07-14 18:06:00|12930.55|12810.55|12928.73|12808.73|12930.55|12810.55|12928.73|12808.73|10
1626285970000|2021-07-14 18:06:10|12929.3|12809.3|12930.02|12810.02|12930.02|12810.02|12928.66|12808.66|10
1626285980000|2021-07-14 18:06:20|12930.16|12810.16|12929|12809|12930.16|12810.16|12929|12809|9
1626285990000|2021-07-14 18:06:30|12928.98|12808.98|12928.1|12808.1|12928.98|12808.98|12928.1|12808.1|8
1626286000000|2021-07-14 18:06:40|12928.11|12808.11|12923.54|12803.54|12928.11|12808.11|12923.54|12803.54|10
1626286010000|2021-07-14 18:06:50|12922.35|12802.35|12919.37|12799.37|12922.35|12802.35|12919.37|12799.37|10
1626286020000|2021-07-14 18:07:00|12918.78|12798.78|12914.17|12794.17|12918.78|12798.78|12914.17|12794.17|10
1626286030000|2021-07-14 18:07:10|12914.16|12794.16|12912.2|12792.2|12914.47|12794.47|12912.2|12792.2|10
1626286040000|2021-07-14 18:07:20|12912.35|12792.35|12911.07|12791.07|12912.39|12792.39|12911|12791|10
1626286050000|2021-07-14 18:07:30|12910.98|12790.98|12910.81|12790.81|12910.98|12790.98|12910.64|12790.64|6
1626286060000|2021-07-14 18:07:40|12910.63|12790.63|12909.21|12789.21|12910.63|12790.63|12909.21|12789.21|10
1626286070000|2021-07-14 18:07:50|12909.04|12789.04|12907.13|12787.13|12909.35|12789.35|12906.77|12786.77|10
1626286080000|2021-07-14 18:08:00|12907.5|12787.5|12905.09|12785.09|12907.74|12787.74|12905.09|12785.09|9
1626286090000|2021-07-14 18:08:10|12905.4|12785.4|12906.29|12786.29|12906.29|12786.29|12905.4|12785.4|9
1626286100000|2021-07-14 18:08:20|12906.08|12786.08|12905.22|12785.22|12906.08|12786.08|12904.39|12784.39|9
1626286110000|2021-07-14 18:08:30|12905.26|12785.26|12905.25|12785.25|12905.26|12785.26|12904.17|12784.17|9
1626286120000|2021-07-14 18:08:40|12905.61|12785.61|12906.52|12786.52|12906.59|12786.59|12905.61|12785.61|10
1626286130000|2021-07-14 18:08:50|12906.82|12786.82|12908.09|12788.09|12908.09|12788.09|12906.48|12786.48|10
1626286140000|2021-07-14 18:09:00|12907.6|12787.6|12910.93|12790.93|12911.29|12791.29|12907.6|12787.6|10
1626286150000|2021-07-14 18:09:10|12911.03|12791.03|12908.81|12788.81|12911.03|12791.03|12908.81|12788.81|9
1626286160000|2021-07-14 18:09:20|12908.8|12788.8|12907.75|12787.75|12909|12789|12907.75|12787.75|8
1626286170000|2021-07-14 18:09:30|12907.66|12787.66|12904.77|12784.77|12907.66|12787.66|12904.77|12784.77|10
1626286180000|2021-07-14 18:09:40|12904.76|12784.76|12901.72|12781.72|12904.76|12784.76|12901.72|12781.72|10
1626286190000|2021-07-14 18:09:50|12901.99|12781.99|12901.72|12781.72|12901.99|12781.99|12901.48|12781.48|10
1626286200000|2021-07-14 18:10:00|12901.61|12781.61|12901.4|12781.4|12901.61|12781.61|12900.31|12780.31|10
1626286210000|2021-07-14 18:10:10|12901.65|12781.65|12902.67|12782.67|12902.72|12782.72|12901.65|12781.65|8
1626286220000|2021-07-14 18:10:20|12903.15|12783.15|12904.61|12784.61|12904.68|12784.68|12902.98|12782.98|9
1626286230000|2021-07-14 18:10:30|12904.6|12784.6|12904.41|12784.41|12905.03|12785.03|12904.41|12784.41|8
1626286240000|2021-07-14 18:10:40|12903.97|12783.97|12904.72|12784.72|12905.32|12785.32|12903.97|12783.97|9
1626286250000|2021-07-14 18:10:50|12904.63|12784.63|12904.01|12784.01|12904.95|12784.95|12904.01|12784.01|8
1626286260000|2021-07-14 18:11:00|12903.39|12783.39|12905.13|12785.13|12905.13|12785.13|12903.39|12783.39|9
1626286270000|2021-07-14 18:11:10|12905.15|12785.15|12904.99|12784.99|12906.14|12786.14|12904.97|12784.97|10
1626286280000|2021-07-14 18:11:20|12904.96|12784.96|12905.66|12785.66|12905.68|12785.68|12904.84|12784.84|7
1626286290000|2021-07-14 18:11:30|12905.56|12785.56|12905.67|12785.67|12906.65|12786.65|12905.35|12785.35|8
1626286300000|2021-07-14 18:11:40|12905.66|12785.66|12905.29|12785.29|12905.76|12785.76|12905.19|12785.19|7
1626286310000|2021-07-14 18:11:50|12906.21|12786.21|12907.26|12787.26|12907.36|12787.36|12905.9|12785.9|10
1626286320000|2021-07-14 18:12:00|12907.4|12787.4|12908.16|12788.16|12908.86|12788.86|12907.4|12787.4|10
1626286330000|2021-07-14 18:12:10|12908.17|12788.17|12908.86|12788.86|12908.96|12788.96|12908.17|12788.17|8
1626286340000|2021-07-14 18:12:20|12908.94|12788.94|12908.66|12788.66|12909.27|12789.27|12908.41|12788.41|10
1626286350000|2021-07-14 18:12:30|12908.6|12788.6|12908.06|12788.06|12908.6|12788.6|12908.06|12788.06|7
1626286360000|2021-07-14 18:12:40|12908.09|12788.09|12909.51|12789.51|12909.51|12789.51|12908.02|12788.02|10
1626286370000|2021-07-14 18:12:50|12909.53|12789.53|12911.02|12791.02|12911.02|12791.02|12909.53|12789.53|8
1626286380000|2021-07-14 18:13:00|12911.12|12791.12|12913.49|12793.49|12913.49|12793.49|12911.08|12791.08|10
1626286390000|2021-07-14 18:13:10|12913.47|12793.47|12914.5|12794.5|12915.13|12795.13|12913.47|12793.47|9
1626286400000|2021-07-14 18:13:20|12912.45|12792.45|12908.88|12788.88|12912.45|12792.45|12908.88|12788.88|10
1626286410000|2021-07-14 18:13:30|12908.86|12788.86|12906.56|12786.56|12908.86|12788.86|12906.56|12786.56|9
1626286420000|2021-07-14 18:13:40|12906.01|12786.01|12904.14|12784.14|12906.01|12786.01|12904.14|12784.14|10
1626286430000|2021-07-14 18:13:50|12903.9|12783.9|12903.48|12783.48|12904|12784|12902.94|12782.94|10
1626286440000|2021-07-14 18:14:00|12903.64|12783.64|12906.71|12786.71|12906.71|12786.71|12903.64|12783.64|10
1626286450000|2021-07-14 18:14:10|12907.4|12787.4|12907.17|12787.17|12907.99|12787.99|12907.15|12787.15|9
1626286460000|2021-07-14 18:14:20|12907.2|12787.2|12905.12|12785.12|12907.2|12787.2|12905.12|12785.12|9
1626286470000|2021-07-14 18:14:30|12905.09|12785.09|12904.23|12784.23|12905.09|12785.09|12904.07|12784.07|10
1626286480000|2021-07-14 18:14:40|12904.36|12784.36|12903.68|12783.68|12904.36|12784.36|12903.51|12783.51|9
1626286490000|2021-07-14 18:14:50|12903.67|12783.67|12901.62|12781.62|12903.67|12783.67|12901.62|12781.62|10
1626286500000|2021-07-14 18:15:00|12902.4|12782.4|12901.3|12781.3|12902.4|12782.4|12901.21|12781.21|9
1626286510000|2021-07-14 18:15:10|12901.77|12781.77|12901.57|12781.57|12901.77|12781.77|12901.57|12781.57|9
1626286520000|2021-07-14 18:15:20|12901.65|12781.65|12901.81|12781.81|12901.88|12781.88|12901.16|12781.16|9
1626286530000|2021-07-14 18:15:30|12901.86|12781.86|12903.11|12783.11|12903.11|12783.11|12901.78|12781.78|8
1626286540000|2021-07-14 18:15:40|12903.03|12783.03|12903.34|12783.34|12903.41|12783.41|12902.95|12782.95|10
1626286550000|2021-07-14 18:15:50|12903.67|12783.67|12904.45|12784.45|12904.69|12784.69|12903.47|12783.47|9
1626286560000|2021-07-14 18:16:00|12904.4|12784.4|12906.22|12786.22|12906.22|12786.22|12904.4|12784.4|10
1626286570000|2021-07-14 18:16:10|12906.37|12786.37|12906.17|12786.17|12906.85|12786.85|12906.06|12786.06|9
1626286580000|2021-07-14 18:16:20|12906.18|12786.18|12906.73|12786.73|12907.01|12787.01|12906.05|12786.05|7
1626286590000|2021-07-14 18:16:30|12906.8|12786.8|12905.81|12785.81|12906.8|12786.8|12905.77|12785.77|9
1626286600000|2021-07-14 18:16:40|12906.22|12786.22|12906.15|12786.15|12906.52|12786.52|12906.15|12786.15|8
1626286610000|2021-07-14 18:16:50|12906.07|12786.07|12904.21|12784.21|12906.33|12786.33|12904.2|12784.2|10
1626286620000|2021-07-14 18:17:00|12904.13|12784.13|12903.21|12783.21|12904.13|12784.13|12903.21|12783.21|8
1626286630000|2021-07-14 18:17:10|12903.33|12783.33|12902.78|12782.78|12903.72|12783.72|12902.72|12782.72|9
1626286640000|2021-07-14 18:17:20|12903.61|12783.61|12902.61|12782.61|12903.61|12783.61|12902.5|12782.5|8
1626286650000|2021-07-14 18:17:30|12902.54|12782.54|12903.16|12783.16|12903.3|12783.3|12902.29|12782.29|9
1626286660000|2021-07-14 18:17:40|12903.06|12783.06|12902.29|12782.29|12903.17|12783.17|12902.29|12782.29|8
1626286670000|2021-07-14 18:17:50|12902.28|12782.28|12902.04|12782.04|12902.28|12782.28|12901.98|12781.98|10
1626286680000|2021-07-14 18:18:00|12902.93|12782.93|12904.25|12784.25|12904.35|12784.35|12902.9|12782.9|10
1626286690000|2021-07-14 18:18:10|12904.07|12784.07|12905.97|12785.97|12906.73|12786.73|12904.07|12784.07|9
1626286700000|2021-07-14 18:18:20|12906.03|12786.03|12906.95|12786.95|12906.95|12786.95|12906.03|12786.03|9
1626286710000|2021-07-14 18:18:30|12906.67|12786.67|12906.15|12786.15|12906.67|12786.67|12906.1|12786.1|4
1626286720000|2021-07-14 18:18:40|12906.3|12786.3|12907|12787|12907|12787|12906.3|12786.3|9
1626286730000|2021-07-14 18:18:50|12908.3|12788.3|12909.86|12789.86|12909.86|12789.86|12907.41|12787.41|10
1626286740000|2021-07-14 18:19:00|12910.04|12790.04|12908.95|12788.95|12910.37|12790.37|12908.95|12788.95|10
1626286750000|2021-07-14 18:19:10|12909.33|12789.33|12908.53|12788.53|12909.33|12789.33|12908.53|12788.53|9
1626286760000|2021-07-14 18:19:20|12908.48|12788.48|12909.15|12789.15|12909.3|12789.3|12908.03|12788.03|10
1626286770000|2021-07-14 18:19:30|12909.23|12789.23|12908.55|12788.55|12909.23|12789.23|12908.55|12788.55|7
1626286780000|2021-07-14 18:19:40|12908.39|12788.39|12908.65|12788.65|12908.9|12788.9|12908.38|12788.38|9
1626286790000|2021-07-14 18:19:50|12907.51|12787.51|12906.83|12786.83|12907.51|12787.51|12906.49|12786.49|10
1626286800000|2021-07-14 18:20:00|12906.84|12786.84|12907.6|12787.6|12908.15|12788.15|12906.84|12786.84|9
1626286810000|2021-07-14 18:20:10|12907.77|12787.77|12910.2|12790.2|12910.2|12790.2|12907.77|12787.77|9
1626286820000|2021-07-14 18:20:20|12910.4|12790.4|12916.69|12796.69|12916.69|12796.69|12910.4|12790.4|10
1626286830000|2021-07-14 18:20:30|12916.99|12796.99|12917.39|12797.39|12918.53|12798.53|12916.99|12796.99|10
1626286840000|2021-07-14 18:20:40|12917.62|12797.62|12918.92|12798.92|12918.92|12798.92|12917.62|12797.62|8
1626286850000|2021-07-14 18:20:50|12918.84|12798.84|12918.39|12798.39|12918.84|12798.84|12917.9|12797.9|9
1626286860000|2021-07-14 18:21:00|12918.42|12798.42|12920.61|12800.61|12920.61|12800.61|12918.25|12798.25|9
1626286870000|2021-07-14 18:21:10|12920.34|12800.34|12921.06|12801.06|12921.08|12801.08|12920.34|12800.34|9
1626286880000|2021-07-14 18:21:20|12921.14|12801.14|12921.9|12801.9|12922.04|12802.04|12921.14|12801.14|9
1626286890000|2021-07-14 18:21:30|12921.85|12801.85|12923.78|12803.78|12923.78|12803.78|12921.85|12801.85|9
1626286900000|2021-07-14 18:21:40|12923.96|12803.96|12923.4|12803.4|12924|12804|12923.28|12803.28|8
1626286910000|2021-07-14 18:21:50|12923.33|12803.33|12923.62|12803.62|12923.98|12803.98|12923.15|12803.15|9
1626286920000|2021-07-14 18:22:00|12923.61|12803.61|12924.07|12804.07|12924.3|12804.3|12923.49|12803.49|9
1626286930000|2021-07-14 18:22:10|12923.42|12803.42|12924.17|12804.17|12924.17|12804.17|12923.42|12803.42|8
1626286940000|2021-07-14 18:22:20|12924.08|12804.08|12925.99|12805.99|12925.99|12805.99|12923.94|12803.94|9
1626286950000|2021-07-14 18:22:30|12925.88|12805.88|12925.9|12805.9|12925.99|12805.99|12925.82|12805.82|9
1626286960000|2021-07-14 18:22:40|12925.7|12805.7|12925.78|12805.78|12925.78|12805.78|12925.38|12805.38|10
1626286970000|2021-07-14 18:22:50|12924.96|12804.96|12924.05|12804.05|12924.99|12804.99|12923.88|12803.88|8
1626286980000|2021-07-14 18:23:00|12923.95|12803.95|12924.59|12804.59|12924.59|12804.59|12923.47|12803.47|8
1626286990000|2021-07-14 18:23:10|12924.64|12804.64|12922.7|12802.7|12924.64|12804.64|12922.7|12802.7|9
1626287000000|2021-07-14 18:23:20|12922.51|12802.51|12924|12804|12924|12804|12922.43|12802.43|10
1626287010000|2021-07-14 18:23:30|12924.07|12804.07|12923.71|12803.71|12924.17|12804.17|12923.71|12803.71|7
1626287020000|2021-07-14 18:23:40|12923.94|12803.94|12923.83|12803.83|12924.01|12804.01|12923.71|12803.71|9
1626287030000|2021-07-14 18:23:50|12923.69|12803.69|12923.4|12803.4|12923.69|12803.69|12923.35|12803.35|7
1626287040000|2021-07-14 18:24:00|12923.5|12803.5|12922.37|12802.37|12923.68|12803.68|12922.31|12802.31|8
1626287050000|2021-07-14 18:24:10|12921.79|12801.79|12921.93|12801.93|12921.93|12801.93|12921.58|12801.58|7
1626287060000|2021-07-14 18:24:20|12921.96|12801.96|12924.54|12804.54|12924.54|12804.54|12921.79|12801.79|10
1626287070000|2021-07-14 18:24:30|12924.57|12804.57|12924.2|12804.2|12925.28|12805.28|12924.2|12804.2|10
1626287080000|2021-07-14 18:24:40|12924.08|12804.08|12925.3|12805.3|12925.3|12805.3|12923.75|12803.75|9
1626287090000|2021-07-14 18:24:50|12925.33|12805.33|12926.57|12806.57|12926.57|12806.57|12925.24|12805.24|10
1626287100000|2021-07-14 18:25:00|12926.71|12806.71|12926.65|12806.65|12927.39|12807.39|12926.65|12806.65|9
1626287110000|2021-07-14 18:25:10|12926.34|12806.34|12928.3|12808.3|12928.3|12808.3|12926.34|12806.34|10
1626287120000|2021-07-14 18:25:20|12928.23|12808.23|12927.03|12807.03|12928.52|12808.52|12927.03|12807.03|8
1626287130000|2021-07-14 18:25:30|12926.99|12806.99|12927.32|12807.32|12927.47|12807.47|12926.68|12806.68|7
1626287140000|2021-07-14 18:25:40|12927.15|12807.15|12927|12807|12927.15|12807.15|12926.91|12806.91|5
1626287150000|2021-07-14 18:25:50|12927.01|12807.01|12926.25|12806.25|12927.21|12807.21|12926.13|12806.13|9
1626287160000|2021-07-14 18:26:00|12926.71|12806.71|12927.79|12807.79|12927.79|12807.79|12926.71|12806.71|8
1626287170000|2021-07-14 18:26:10|12928.28|12808.28|12931.91|12811.91|12931.91|12811.91|12928.28|12808.28|9
1626287180000|2021-07-14 18:26:20|12932.08|12812.08|12931.28|12811.28|12932.4|12812.4|12931.28|12811.28|8
1626287190000|2021-07-14 18:26:30|12931.45|12811.45|12930.08|12810.08|12931.63|12811.63|12930.08|12810.08|10
1626287200000|2021-07-14 18:26:40|12929.89|12809.89|12929.64|12809.64|12929.89|12809.89|12929.64|12809.64|8
1626287210000|2021-07-14 18:26:50|12929.63|12809.63|12930.72|12810.72|12931.45|12811.45|12929.63|12809.63|9
1626287220000|2021-07-14 18:27:00|12930.62|12810.62|12931.14|12811.14|12931.14|12811.14|12930.62|12810.62|8
1626287230000|2021-07-14 18:27:10|12930.9|12810.9|12929.32|12809.32|12930.9|12810.9|12929.32|12809.32|10
1626287240000|2021-07-14 18:27:20|12929.11|12809.11|12927.57|12807.57|12929.11|12809.11|12927.33|12807.33|9
1626287250000|2021-07-14 18:27:30|12928.01|12808.01|12926.81|12806.81|12928.01|12808.01|12926.81|12806.81|10
1626287260000|2021-07-14 18:27:40|12927.06|12807.06|12927.01|12807.01|12927.34|12807.34|12927|12807|8
1626287270000|2021-07-14 18:27:50|12926.8|12806.8|12926.74|12806.74|12927.04|12807.04|12926.66|12806.66|9
1626287280000|2021-07-14 18:28:00|12926.59|12806.59|12926.68|12806.68|12927.1|12807.1|12926.59|12806.59|8
1626287290000|2021-07-14 18:28:10|12926.65|12806.65|12926.37|12806.37|12926.74|12806.74|12926.37|12806.37|7
1626287300000|2021-07-14 18:28:20|12926.38|12806.38|12926.65|12806.65|12926.76|12806.76|12926.38|12806.38|8
1626287310000|2021-07-14 18:28:30|12926.54|12806.54|12926.83|12806.83|12927.36|12807.36|12926.54|12806.54|9
1626287320000|2021-07-14 18:28:40|12926.77|12806.77|12924.89|12804.89|12926.77|12806.77|12924.89|12804.89|6
1626287330000|2021-07-14 18:28:50|12924.86|12804.86|12925.85|12805.85|12925.91|12805.91|12924.86|12804.86|7
1626287340000|2021-07-14 18:29:00|12925.86|12805.86|12926.46|12806.46|12926.46|12806.46|12925.12|12805.12|8
1626287350000|2021-07-14 18:29:10|12926.58|12806.58|12927.46|12807.46|12927.46|12807.46|12926.18|12806.18|9
1626287360000|2021-07-14 18:29:20|12927.47|12807.47|12928.18|12808.18|12928.34|12808.34|12927.47|12807.47|8
1626287370000|2021-07-14 18:29:30|12928.27|12808.27|12926.6|12806.6|12928.55|12808.55|12926.6|12806.6|9
1626287380000|2021-07-14 18:29:40|12926.62|12806.62|12925.56|12805.56|12926.62|12806.62|12925.56|12805.56|6
1626287390000|2021-07-14 18:29:50|12925.63|12805.63|12925.59|12805.59|12925.92|12805.92|12925.59|12805.59|9
1626287400000|2021-07-14 18:30:00|12925.72|12805.72|12924.72|12804.72|12925.72|12805.72|12924.72|12804.72|8
1626287410000|2021-07-14 18:30:10|12924.6|12804.6|12923.34|12803.34|12924.6|12804.6|12923.29|12803.29|10
1626287420000|2021-07-14 18:30:20|12923.25|12803.25|12922.41|12802.41|12923.28|12803.28|12922.41|12802.41|8
1626287430000|2021-07-14 18:30:30|12922.32|12802.32|12922.04|12802.04|12922.32|12802.32|12921.17|12801.17|7
1626287440000|2021-07-14 18:30:40|12921.94|12801.94|12921.94|12801.94|12922|12802|12921.83|12801.83|5
1626287450000|2021-07-14 18:30:50|12922.31|12802.31|12923.53|12803.53|12923.53|12803.53|12922.27|12802.27|9
1626287460000|2021-07-14 18:31:00|12924.02|12804.02|12925.29|12805.29|12925.29|12805.29|12924|12804|8
1626287470000|2021-07-14 18:31:10|12925.31|12805.31|12926.54|12806.54|12926.54|12806.54|12925.27|12805.27|8
1626287480000|2021-07-14 18:31:20|12926.62|12806.62|12927.46|12807.46|12927.46|12807.46|12926.43|12806.43|9
1626287490000|2021-07-14 18:31:30|12927.45|12807.45|12929.72|12809.72|12929.72|12809.72|12927.45|12807.45|9
1626287500000|2021-07-14 18:31:40|12929.79|12809.79|12932.32|12812.32|12932.32|12812.32|12929.79|12809.79|10
1626287510000|2021-07-14 18:31:50|12932.54|12812.54|12932.83|12812.83|12933.41|12813.41|12932.54|12812.54|10
1626287520000|2021-07-14 18:32:00|12933.61|12813.61|12934.69|12814.69|12934.69|12814.69|12933.58|12813.58|10
1626287530000|2021-07-14 18:32:10|12934.9|12814.9|12936.81|12816.81|12936.99|12816.99|12934.89|12814.89|9
1626287540000|2021-07-14 18:32:20|12936.78|12816.78|12937.21|12817.21|12937.82|12817.82|12936.62|12816.62|9
1626287550000|2021-07-14 18:32:30|12937.17|12817.17|12935.91|12815.91|12937.17|12817.17|12935.91|12815.91|10
1626287560000|2021-07-14 18:32:40|12934.66|12814.66|12932.14|12812.14|12934.66|12814.66|12932.14|12812.14|9
1626287570000|2021-07-14 18:32:50|12932.02|12812.02|12931.78|12811.78|12932.02|12812.02|12931.6|12811.6|10
1626287580000|2021-07-14 18:33:00|12932.05|12812.05|12932.6|12812.6|12932.6|12812.6|12931.54|12811.54|9
1626287590000|2021-07-14 18:33:10|12932.79|12812.79|12932.54|12812.54|12933.02|12813.02|12932.54|12812.54|10
1626287600000|2021-07-14 18:33:20|12932.52|12812.52|12932.13|12812.13|12932.57|12812.57|12931.72|12811.72|8
1626287610000|2021-07-14 18:33:30|12932.09|12812.09|12932.34|12812.34|12932.92|12812.92|12932.07|12812.07|9
1626287620000|2021-07-14 18:33:40|12931.67|12811.67|12930.64|12810.64|12931.7|12811.7|12930.64|12810.64|10
1626287630000|2021-07-14 18:33:50|12930.54|12810.54|12930|12810|12930.87|12810.87|12930|12810|10
1626287640000|2021-07-14 18:34:00|12930.01|12810.01|12929.48|12809.48|12930.01|12810.01|12929.3|12809.3|8
1626287650000|2021-07-14 18:34:10|12928.98|12808.98|12931.05|12811.05|12931.05|12811.05|12928.98|12808.98|10
1626287660000|2021-07-14 18:34:20|12931.31|12811.31|12932.1|12812.1|12932.1|12812.1|12931.31|12811.31|8
1626287670000|2021-07-14 18:34:30|12932.09|12812.09|12934.52|12814.52|12934.52|12814.52|12932.09|12812.09|10
1626287680000|2021-07-14 18:34:40|12934.53|12814.53|12934.61|12814.61|12934.61|12814.61|12934.36|12814.36|8
1626287690000|2021-07-14 18:34:50|12933.89|12813.89|12933.41|12813.41|12933.89|12813.89|12932.33|12812.33|10
1626287700000|2021-07-14 18:35:00|12933.48|12813.48|12935.4|12815.4|12935.4|12815.4|12933.48|12813.48|9
1626287710000|2021-07-14 18:35:10|12934.67|12814.67|12935.12|12815.12|12935.12|12815.12|12934.5|12814.5|8
1626287720000|2021-07-14 18:35:20|12935.18|12815.18|12938.57|12818.57|12938.8|12818.8|12935.18|12815.18|10
1626287730000|2021-07-14 18:35:30|12938.59|12818.59|12938.56|12818.56|12938.71|12818.71|12938.21|12818.21|10
1626287740000|2021-07-14 18:35:40|12938.49|12818.49|12939.68|12819.68|12939.68|12819.68|12938.49|12818.49|9
1626287750000|2021-07-14 18:35:50|12940.5|12820.5|12941.17|12821.17|12941.17|12821.17|12940.4|12820.4|9
1626287760000|2021-07-14 18:36:00|12941.27|12821.27|12943.39|12823.39|12943.39|12823.39|12941.25|12821.25|8
1626287770000|2021-07-14 18:36:10|12943.34|12823.34|12945.06|12825.06|12945.06|12825.06|12943.32|12823.32|9
1626287780000|2021-07-14 18:36:20|12945.07|12825.07|12944.6|12824.6|12945.15|12825.15|12944.38|12824.38|8
1626287790000|2021-07-14 18:36:30|12944.55|12824.55|12945.01|12825.01|12945.01|12825.01|12944.53|12824.53|9
1626287800000|2021-07-14 18:36:40|12945.05|12825.05|12945.72|12825.72|12945.72|12825.72|12945.05|12825.05|9
1626287810000|2021-07-14 18:36:50|12945.76|12825.76|12946.61|12826.61|12946.61|12826.61|12945.76|12825.76|8
1626287820000|2021-07-14 18:37:00|12945.48|12825.48|12945.75|12825.75|12945.75|12825.75|12944.74|12824.74|10
1626287830000|2021-07-14 18:37:10|12945.72|12825.72|12944.98|12824.98|12945.88|12825.88|12944.85|12824.85|8
1626287840000|2021-07-14 18:37:20|12945.09|12825.09|12944.73|12824.73|12945.2|12825.2|12944.73|12824.73|8
1626287850000|2021-07-14 18:37:30|12944.41|12824.41|12943.74|12823.74|12944.41|12824.41|12943.67|12823.67|9
1626287860000|2021-07-14 18:37:40|12943.72|12823.72|12943.95|12823.95|12944.15|12824.15|12943.37|12823.37|9
1626287870000|2021-07-14 18:37:50|12943.82|12823.82|12942.67|12822.67|12943.82|12823.82|12942.53|12822.53|10
1626287880000|2021-07-14 18:38:00|12942.81|12822.81|12942.19|12822.19|12943.08|12823.08|12942.19|12822.19|9
1626287890000|2021-07-14 18:38:10|12943.22|12823.22|12955.87|12835.87|12955.87|12835.87|12942.04|12822.04|10
1626287900000|2021-07-14 18:38:20|12959.84|12839.84|12975|12855|12975|12855|12959.84|12839.84|10
1626287910000|2021-07-14 18:38:30|12975.12|12855.12|12976.17|12856.17|12976.93|12856.93|12974.12|12854.12|10
1626287920000|2021-07-14 18:38:40|12976.28|12856.28|12978.1|12858.1|12978.1|12858.1|12973.75|12853.75|10
1626287930000|2021-07-14 18:38:50|12978.21|12858.21|12980.42|12860.42|12982.55|12862.55|12978.21|12858.21|10
1626287940000|2021-07-14 18:39:00|12980.39|12860.39|12982.24|12862.24|12982.41|12862.41|12980.04|12860.04|10
1626287950000|2021-07-14 18:39:10|12982.62|12862.62|12984.77|12864.77|12984.95|12864.95|12982.2|12862.2|10
1626287960000|2021-07-14 18:39:20|12984.52|12864.52|12983.87|12863.87|12984.52|12864.52|12983.49|12863.49|10
1626287970000|2021-07-14 18:39:30|12984.1|12864.1|12986.54|12866.54|12986.76|12866.76|12984.1|12864.1|10
1626287980000|2021-07-14 18:39:40|12986.49|12866.49|12990.88|12870.88|12990.88|12870.88|12986.21|12866.21|10
1626287990000|2021-07-14 18:39:50|12991|12871|12990.58|12870.58|12991.82|12871.82|12990.58|12870.58|10
1626288000000|2021-07-14 18:40:00|12990.61|12870.61|12988.6|12868.6|12990.74|12870.74|12988.6|12868.6|10
1626288010000|2021-07-14 18:40:10|12988.5|12868.5|12984.93|12864.93|12988.83|12868.83|12984.93|12864.93|10
1626288020000|2021-07-14 18:40:20|12984.27|12864.27|12981.08|12861.08|12984.33|12864.33|12981.02|12861.02|10
1626288030000|2021-07-14 18:40:30|12979.81|12859.81|12978.95|12858.95|12979.81|12859.81|12977.73|12857.73|10
1626288040000|2021-07-14 18:40:40|12980.01|12860.01|12980.91|12860.91|12982.45|12862.45|12980.01|12860.01|10
1626288050000|2021-07-14 18:40:50|12981.4|12861.4|12980.11|12860.11|12981.4|12861.4|12980.11|12860.11|10
1626288060000|2021-07-14 18:41:00|12979.82|12859.82|12979.71|12859.71|12979.82|12859.82|12979.4|12859.4|8
1626288070000|2021-07-14 18:41:10|12980.02|12860.02|12981.05|12861.05|12981.28|12861.28|12980.02|12860.02|9
1626288080000|2021-07-14 18:41:20|12981.04|12861.04|12982.48|12862.48|12983.12|12863.12|12981.04|12861.04|10
1626288090000|2021-07-14 18:41:30|12982.19|12862.19|12980.82|12860.82|12982.19|12862.19|12980.82|12860.82|10
1626288100000|2021-07-14 18:41:40|12980.9|12860.9|12980.13|12860.13|12980.97|12860.97|12980.1|12860.1|9
1626288110000|2021-07-14 18:41:50|12980.43|12860.43|12980.25|12860.25|12980.79|12860.79|12979.77|12859.77|10
1626288120000|2021-07-14 18:42:00|12980.13|12860.13|12981.83|12861.83|12982.55|12862.55|12980.13|12860.13|10
1626288130000|2021-07-14 18:42:10|12981.63|12861.63|12980.67|12860.67|12981.84|12861.84|12980.67|12860.67|9
1626288140000|2021-07-14 18:42:20|12980.7|12860.7|12982.63|12862.63|12982.63|12862.63|12980.7|12860.7|10
1626288150000|2021-07-14 18:42:30|12982.73|12862.73|12981.44|12861.44|12982.73|12862.73|12981.44|12861.44|10
1626288160000|2021-07-14 18:42:40|12981.33|12861.33|12980.16|12860.16|12981.33|12861.33|12980.03|12860.03|9
1626288170000|2021-07-14 18:42:50|12979.88|12859.88|12981.48|12861.48|12981.48|12861.48|12979.86|12859.86|10
1626288180000|2021-07-14 18:43:00|12981.28|12861.28|12980.05|12860.05|12981.28|12861.28|12979.94|12859.94|10
1626288190000|2021-07-14 18:43:10|12980.17|12860.17|12979.34|12859.34|12980.42|12860.42|12979.32|12859.32|10
1626288200000|2021-07-14 18:43:20|12979.25|12859.25|12979.63|12859.63|12979.63|12859.63|12979.07|12859.07|10
1626288210000|2021-07-14 18:43:30|12979.91|12859.91|12979.84|12859.84|12979.96|12859.96|12979.51|12859.51|9
1626288220000|2021-07-14 18:43:40|12979.83|12859.83|12979.07|12859.07|12979.88|12859.88|12978.95|12858.95|10
1626288230000|2021-07-14 18:43:50|12979.61|12859.61|12979.96|12859.96|12980.01|12860.01|12978.81|12858.81|10
1626288240000|2021-07-14 18:44:00|12979.82|12859.82|12978.63|12858.63|12979.92|12859.92|12978.63|12858.63|9
1626288250000|2021-07-14 18:44:10|12978.53|12858.53|12974.65|12854.65|12979.04|12859.04|12974.65|12854.65|9
1626288260000|2021-07-14 18:44:20|12974.26|12854.26|12972.32|12852.32|12974.65|12854.65|12972.32|12852.32|10
1626288270000|2021-07-14 18:44:30|12972.13|12852.13|12971.7|12851.7|12972.17|12852.17|12971.22|12851.22|9
1626288280000|2021-07-14 18:44:40|12971.89|12851.89|12971.76|12851.76|12972.28|12852.28|12971.74|12851.74|10
1626288290000|2021-07-14 18:44:50|12971.92|12851.92|12971.08|12851.08|12971.92|12851.92|12971.08|12851.08|7
1626288300000|2021-07-14 18:45:00|12971.06|12851.06|12973.82|12853.82|12973.96|12853.96|12971.06|12851.06|10
1626288310000|2021-07-14 18:45:10|12973.71|12853.71|12971.86|12851.86|12973.71|12853.71|12971.86|12851.86|10
1626288320000|2021-07-14 18:45:20|12970.81|12850.81|12968.21|12848.21|12970.81|12850.81|12968.21|12848.21|9
1626288330000|2021-07-14 18:45:30|12966.96|12846.96|12962.95|12842.95|12966.96|12846.96|12962.95|12842.95|10
1626288340000|2021-07-14 18:45:40|12962.56|12842.56|12961.69|12841.69|12963.13|12843.13|12961.67|12841.67|10
1626288350000|2021-07-14 18:45:50|12961.72|12841.72|12961.64|12841.64|12962.04|12842.04|12961.52|12841.52|9
1626288360000|2021-07-14 18:46:00|12961.65|12841.65|12961.78|12841.78|12961.78|12841.78|12961.55|12841.55|10
1626288370000|2021-07-14 18:46:10|12962.11|12842.11|12963.71|12843.71|12963.71|12843.71|12962.11|12842.11|9
1626288380000|2021-07-14 18:46:20|12964.16|12844.16|12963.44|12843.44|12964.16|12844.16|12963.38|12843.38|9
1626288390000|2021-07-14 18:46:30|12962.9|12842.9|12962.58|12842.58|12963.88|12843.88|12962.58|12842.58|9
1626288400000|2021-07-14 18:46:40|12961.61|12841.61|12958.57|12838.57|12962|12842|12958.57|12838.57|10
1626288410000|2021-07-14 18:46:50|12958.08|12838.08|12951.11|12831.11|12958.08|12838.08|12951.11|12831.11|10
1626288420000|2021-07-14 18:47:00|12950.98|12830.98|12951.19|12831.19|12951.73|12831.73|12950.98|12830.98|7
1626288430000|2021-07-14 18:47:10|12951.28|12831.28|12951.49|12831.49|12952.05|12832.05|12951.28|12831.28|9
1626288440000|2021-07-14 18:47:20|12951.26|12831.26|12949.93|12829.93|12951.26|12831.26|12949.81|12829.81|10
1626288450000|2021-07-14 18:47:30|12948.56|12828.56|12946.05|12826.05|12949.49|12829.49|12946|12826|10
1626288460000|2021-07-14 18:47:40|12945.45|12825.45|12945.12|12825.12|12945.88|12825.88|12944.58|12824.58|10
1626288470000|2021-07-14 18:47:50|12944.77|12824.77|12936.78|12816.78|12944.77|12824.77|12936.59|12816.59|10
1626288480000|2021-07-14 18:48:00|12936.14|12816.14|12931.26|12811.26|12936.14|12816.14|12931.26|12811.26|10
1626288490000|2021-07-14 18:48:10|12929.56|12809.56|12922.69|12802.69|12929.56|12809.56|12922.69|12802.69|10
1626288500000|2021-07-14 18:48:20|12921.91|12801.91|12917.57|12797.57|12921.91|12801.91|12917.57|12797.57|10
1626288510000|2021-07-14 18:48:30|12915.62|12795.62|12910.97|12790.97|12915.62|12795.62|12910.97|12790.97|10
1626288520000|2021-07-14 18:48:40|12908.3|12788.3|12902.83|12782.83|12908.3|12788.3|12902.83|12782.83|10
1626288530000|2021-07-14 18:48:50|12902.64|12782.64|12893.44|12773.44|12902.64|12782.64|12893.44|12773.44|10
1626288540000|2021-07-14 18:49:00|12893.93|12773.93|12893.12|12773.12|12894.02|12774.02|12892.36|12772.36|10
1626288550000|2021-07-14 18:49:10|12893.14|12773.14|12882.49|12762.49|12893.2|12773.2|12882.49|12762.49|10
1626288560000|2021-07-14 18:49:20|12880.78|12760.78|12863.95|12743.95|12880.78|12760.78|12863.95|12743.95|10
1626288570000|2021-07-14 18:49:30|12861.31|12741.31|12852.24|12732.24|12861.31|12741.31|12852.24|12732.24|10
1626288580000|2021-07-14 18:49:40|12852.54|12732.54|12853.73|12733.73|12854.75|12734.75|12852.14|12732.14|9
1626288590000|2021-07-14 18:49:50|12853.58|12733.58|12854.8|12734.8|12855.08|12735.08|12853.54|12733.54|10
1626288600000|2021-07-14 18:50:00|12855.37|12735.37|12862.76|12742.76|12862.76|12742.76|12854.01|12734.01|10
1626288610000|2021-07-14 18:50:10|12863.42|12743.42|12868.82|12748.82|12868.92|12748.92|12863.42|12743.42|10
1626288620000|2021-07-14 18:50:20|12868.77|12748.77|12864.19|12744.19|12868.77|12748.77|12864.19|12744.19|10
1626288630000|2021-07-14 18:50:30|12864.25|12744.25|12862.45|12742.45|12864.25|12744.25|12862.45|12742.45|10
1626288640000|2021-07-14 18:50:40|12861.7|12741.7|12860.18|12740.18|12861.7|12741.7|12860.18|12740.18|8
1626288650000|2021-07-14 18:50:50|12859.87|12739.87|12858.05|12738.05|12861.02|12741.02|12858.05|12738.05|10
1626288660000|2021-07-14 18:51:00|12856.61|12736.61|12849.82|12729.82|12856.61|12736.61|12849.82|12729.82|10
1626288670000|2021-07-14 18:51:10|12849.28|12729.28|12846.03|12726.03|12849.28|12729.28|12846.03|12726.03|10
1626288680000|2021-07-14 18:51:20|12846.27|12726.27|12849.35|12729.35|12849.35|12729.35|12845.82|12725.82|10
1626288690000|2021-07-14 18:51:30|12849.67|12729.67|12851.31|12731.31|12851.31|12731.31|12849.67|12729.67|10
1626288700000|2021-07-14 18:51:40|12851.9|12731.9|12857.43|12737.43|12857.43|12737.43|12851.9|12731.9|10
1626288710000|2021-07-14 18:51:50|12857.09|12737.09|12856.47|12736.47|12857.58|12737.58|12856.47|12736.47|10
1626288720000|2021-07-14 18:52:00|12856.74|12736.74|12860.65|12740.65|12860.65|12740.65|12856.59|12736.59|10
1626288730000|2021-07-14 18:52:10|12861.37|12741.37|12866.2|12746.2|12866.23|12746.23|12861.18|12741.18|10
1626288740000|2021-07-14 18:52:20|12865.61|12745.61|12862.8|12742.8|12865.61|12745.61|12862.8|12742.8|10
1626288750000|2021-07-14 18:52:30|12862.65|12742.65|12862.83|12742.83|12862.83|12742.83|12862.09|12742.09|10
1626288760000|2021-07-14 18:52:40|12862.84|12742.84|12861.55|12741.55|12863.19|12743.19|12861.43|12741.43|10
1626288770000|2021-07-14 18:52:50|12861.32|12741.32|12860.9|12740.9|12861.32|12741.32|12860.22|12740.22|9
1626288780000|2021-07-14 18:53:00|12861.11|12741.11|12863.88|12743.88|12864.06|12744.06|12860.86|12740.86|10
1626288790000|2021-07-14 18:53:10|12863.92|12743.92|12864.63|12744.63|12864.92|12744.92|12863.92|12743.92|10
1626288800000|2021-07-14 18:53:20|12864.59|12744.59|12865.41|12745.41|12865.41|12745.41|12864.44|12744.44|7
1626288810000|2021-07-14 18:53:30|12865.56|12745.56|12864.27|12744.27|12865.68|12745.68|12864.27|12744.27|9
1626288820000|2021-07-14 18:53:40|12864.41|12744.41|12863.69|12743.69|12864.41|12744.41|12863.45|12743.45|10
1626288830000|2021-07-14 18:53:50|12863.7|12743.7|12864.13|12744.13|12864.13|12744.13|12863.6|12743.6|9
1626288840000|2021-07-14 18:54:00|12864.14|12744.14|12866.66|12746.66|12866.66|12746.66|12864.13|12744.13|10
1626288850000|2021-07-14 18:54:10|12866.77|12746.77|12864.22|12744.22|12866.77|12746.77|12864.22|12744.22|10
1626288860000|2021-07-14 18:54:20|12862.62|12742.62|12854.66|12734.66|12862.62|12742.62|12854.66|12734.66|10
1626288870000|2021-07-14 18:54:30|12854.05|12734.05|12845.57|12725.57|12854.05|12734.05|12845.1|12725.1|10
1626288880000|2021-07-14 18:54:40|12842.28|12722.28|12839.85|12719.85|12842.28|12722.28|12839.49|12719.49|10
1626288890000|2021-07-14 18:54:50|12839.87|12719.87|12841.14|12721.14|12841.14|12721.14|12839.87|12719.87|10
1626288900000|2021-07-14 18:55:00|12841.42|12721.42|12834.16|12714.16|12841.72|12721.72|12834.16|12714.16|10
1626288910000|2021-07-14 18:55:10|12833.91|12713.91|12827.11|12707.11|12833.91|12713.91|12827.11|12707.11|10
1626288920000|2021-07-14 18:55:20|12825.89|12705.89|12822.41|12702.41|12825.89|12705.89|12822.41|12702.41|10
1626288930000|2021-07-14 18:55:30|12821.64|12701.64|12821.84|12701.84|12821.96|12701.96|12821.34|12701.34|8
1626288940000|2021-07-14 18:55:40|12821.43|12701.43|12825.35|12705.35|12825.35|12705.35|12821.3|12701.3|9
1626288950000|2021-07-14 18:55:50|12825.7|12705.7|12830.61|12710.61|12830.61|12710.61|12825.7|12705.7|10
1626288960000|2021-07-14 18:56:00|12830.8|12710.8|12833.5|12713.5|12833.5|12713.5|12830.8|12710.8|10
1626288970000|2021-07-14 18:56:10|12833.71|12713.71|12835.36|12715.36|12835.36|12715.36|12833.71|12713.71|10
1626288980000|2021-07-14 18:56:20|12835.98|12715.98|12834.14|12714.14|12836.6|12716.6|12834.14|12714.14|10
1626288990000|2021-07-14 18:56:30|12834.04|12714.04|12834.5|12714.5|12834.63|12714.63|12834.04|12714.04|8
1626289000000|2021-07-14 18:56:40|12834.68|12714.68|12836.45|12716.45|12836.45|12716.45|12834.68|12714.68|10
1626289010000|2021-07-14 18:56:50|12836.54|12716.54|12838.08|12718.08|12838.08|12718.08|12835.83|12715.83|10
1626289020000|2021-07-14 18:57:00|12838.47|12718.47|12837.78|12717.78|12838.67|12718.67|12837.55|12717.55|10
1626289030000|2021-07-14 18:57:10|12837.35|12717.35|12835.39|12715.39|12837.35|12717.35|12835.39|12715.39|7
1626289040000|2021-07-14 18:57:20|12835.08|12715.08|12833.11|12713.11|12835.08|12715.08|12833.11|12713.11|10
1626289050000|2021-07-14 18:57:30|12832.68|12712.68|12834.39|12714.39|12834.39|12714.39|12832.4|12712.4|10
1626289060000|2021-07-14 18:57:40|12834.37|12714.37|12835.09|12715.09|12835.11|12715.11|12833.98|12713.98|9
1626289070000|2021-07-14 18:57:50|12835.34|12715.34|12836.07|12716.07|12836.55|12716.55|12835.34|12715.34|8
1626289080000|2021-07-14 18:58:00|12836.01|12716.01|12838|12718|12838|12718|12836.01|12716.01|10
1626289090000|2021-07-14 18:58:10|12837.83|12717.83|12839.05|12719.05|12839.45|12719.45|12837.83|12717.83|9
1626289100000|2021-07-14 18:58:20|12839.54|12719.54|12839.75|12719.75|12839.82|12719.82|12839.46|12719.46|8
1626289110000|2021-07-14 18:58:30|12839.61|12719.61|12840.17|12720.17|12840.27|12720.27|12839.37|12719.37|9
1626289120000|2021-07-14 18:58:40|12839.37|12719.37|12839.46|12719.46|12839.68|12719.68|12839.37|12719.37|6
1626289130000|2021-07-14 18:58:50|12839.01|12719.01|12839.11|12719.11|12839.73|12719.73|12838.55|12718.55|9
1626289140000|2021-07-14 18:59:00|12839.21|12719.21|12839.71|12719.71|12840.42|12720.42|12839.18|12719.18|9
1626289150000|2021-07-14 18:59:10|12839.77|12719.77|12839.86|12719.86|12839.95|12719.95|12839.2|12719.2|9
1626289160000|2021-07-14 18:59:20|12839.88|12719.88|12841.37|12721.37|12841.37|12721.37|12839.72|12719.72|10
1626289170000|2021-07-14 18:59:30|12841.86|12721.86|12842.85|12722.85|12842.85|12722.85|12841.86|12721.86|9
1626289180000|2021-07-14 18:59:40|12842.87|12722.87|12840.77|12720.77|12842.87|12722.87|12840.77|12720.77|9
1626289190000|2021-07-14 18:59:50|12840.46|12720.46|12838.44|12718.44|12840.46|12720.46|12838.44|12718.44|10
1626289200000|2021-07-14 19:00:00|12837.86|12717.86|12839.37|12719.37|12839.37|12719.37|12837.86|12717.86|10
1626289210000|2021-07-14 19:00:10|12839.97|12719.97|12843.29|12723.29|12843.29|12723.29|12839.97|12719.97|10
1626289220000|2021-07-14 19:00:20|12843.73|12723.73|12846.65|12726.65|12846.96|12726.96|12843.73|12723.73|10
1626289230000|2021-07-14 19:00:30|12847.1|12727.1|12848.72|12728.72|12849.05|12729.05|12847.1|12727.1|10
1626289240000|2021-07-14 19:00:40|12849.24|12729.24|12848.57|12728.57|12849.68|12729.68|12848.57|12728.57|9
1626289250000|2021-07-14 19:00:50|12847.26|12727.26|12845.96|12725.96|12847.26|12727.26|12845.87|12725.87|10
1626289260000|2021-07-14 19:01:00|12845.83|12725.83|12843.93|12723.93|12845.87|12725.87|12843.71|12723.71|10
1626289270000|2021-07-14 19:01:10|12842.89|12722.89|12832.84|12712.84|12842.89|12722.89|12832.84|12712.84|10
1626289280000|2021-07-14 19:01:20|12830.76|12710.76|12815.4|12695.4|12830.76|12710.76|12815.4|12695.4|10
1626289290000|2021-07-14 19:01:30|12815.69|12695.69|12815.28|12695.28|12815.69|12695.69|12813.97|12693.97|10
1626289300000|2021-07-14 19:01:40|12815.39|12695.39|12821.53|12701.53|12821.53|12701.53|12815.39|12695.39|9
1626289310000|2021-07-14 19:01:50|12821.51|12701.51|12822.7|12702.7|12822.92|12702.92|12821.34|12701.34|10
1626289320000|2021-07-14 19:02:00|12823.27|12703.27|12827.43|12707.43|12827.43|12707.43|12823.27|12703.27|10
1626289330000|2021-07-14 19:02:10|12827.32|12707.32|12828.71|12708.71|12829.29|12709.29|12827.15|12707.15|10
1626289340000|2021-07-14 19:02:20|12828.33|12708.33|12824.45|12704.45|12828.33|12708.33|12824.45|12704.45|9
1626289350000|2021-07-14 19:02:30|12825.05|12705.05|12823.29|12703.29|12825.05|12705.05|12823.29|12703.29|10
1626289360000|2021-07-14 19:02:40|12822.45|12702.45|12822.16|12702.16|12822.49|12702.49|12821.13|12701.13|10
1626289370000|2021-07-14 19:02:50|12822.25|12702.25|12826.7|12706.7|12826.7|12706.7|12822.01|12702.01|10
1626289380000|2021-07-14 19:03:00|12826.82|12706.82|12831.27|12711.27|12831.27|12711.27|12826.82|12706.82|9
1626289390000|2021-07-14 19:03:10|12832.51|12712.51|12832.03|12712.03|12833.43|12713.43|12831.92|12711.92|9
1626289400000|2021-07-14 19:03:20|12831.47|12711.47|12829.13|12709.13|12831.47|12711.47|12829.13|12709.13|9
1626289410000|2021-07-14 19:03:30|12829.18|12709.18|12830.38|12710.38|12830.82|12710.82|12829.18|12709.18|8
1626289420000|2021-07-14 19:03:40|12830.61|12710.61|12830.83|12710.83|12831.07|12711.07|12830.61|12710.61|7
1626289430000|2021-07-14 19:03:50|12830.82|12710.82|12834.28|12714.28|12834.3|12714.3|12830.82|12710.82|10
1626289440000|2021-07-14 19:04:00|12834.3|12714.3|12836.03|12716.03|12836.03|12716.03|12834.3|12714.3|9
1626289450000|2021-07-14 19:04:10|12835.92|12715.92|12834.85|12714.85|12835.92|12715.92|12834.65|12714.65|10
1626289460000|2021-07-14 19:04:20|12834.97|12714.97|12836.42|12716.42|12836.78|12716.78|12834.97|12714.97|9
1626289470000|2021-07-14 19:04:30|12836.38|12716.38|12834.91|12714.91|12836.38|12716.38|12834.63|12714.63|10
1626289480000|2021-07-14 19:04:40|12834.86|12714.86|12833.63|12713.63|12835.3|12715.3|12833.63|12713.63|10
1626289490000|2021-07-14 19:04:50|12833.52|12713.52|12831.77|12711.77|12833.62|12713.62|12831.77|12711.77|7
1626289500000|2021-07-14 19:05:00|12831.14|12711.14|12828.77|12708.77|12831.14|12711.14|12827.6|12707.6|9
1626289510000|2021-07-14 19:05:10|12827.39|12707.39|12828.33|12708.33|12828.33|12708.33|12826.62|12706.62|10
1626289520000|2021-07-14 19:05:20|12829.08|12709.08|12829.81|12709.81|12830.15|12710.15|12829.08|12709.08|10
1626289530000|2021-07-14 19:05:30|12830.06|12710.06|12831.56|12711.56|12831.57|12711.57|12829.72|12709.72|9
1626289540000|2021-07-14 19:05:40|12831.28|12711.28|12832.92|12712.92|12833.15|12713.15|12831.28|12711.28|10
1626289550000|2021-07-14 19:05:50|12832.75|12712.75|12833.61|12713.61|12833.69|12713.69|12832.75|12712.75|9
1626289560000|2021-07-14 19:06:00|12833.42|12713.42|12834.63|12714.63|12834.63|12714.63|12833.42|12713.42|8
1626289570000|2021-07-14 19:06:10|12834.62|12714.62|12835.63|12715.63|12835.74|12715.74|12833.91|12713.91|10
1626289580000|2021-07-14 19:06:20|12835.64|12715.64|12836.84|12716.84|12836.84|12716.84|12835.51|12715.51|10
1626289590000|2021-07-14 19:06:30|12837.16|12717.16|12839.73|12719.73|12839.73|12719.73|12837.16|12717.16|8
1626289600000|2021-07-14 19:06:40|12840.68|12720.68|12842.13|12722.13|12842.61|12722.61|12840.68|12720.68|10
1626289610000|2021-07-14 19:06:50|12841.91|12721.91|12843.49|12723.49|12844.4|12724.4|12841.91|12721.91|10
1626289620000|2021-07-14 19:07:00|12843.75|12723.75|12845.42|12725.42|12845.42|12725.42|12843.71|12723.71|9
1626289630000|2021-07-14 19:07:10|12845.48|12725.48|12844.22|12724.22|12845.48|12725.48|12844.22|12724.22|9
1626289640000|2021-07-14 19:07:20|12844.26|12724.26|12844.08|12724.08|12845.17|12725.17|12844.02|12724.02|10
1626289650000|2021-07-14 19:07:30|12843.89|12723.89|12843.11|12723.11|12843.89|12723.89|12842.79|12722.79|9
1626289660000|2021-07-14 19:07:40|12843.12|12723.12|12843.94|12723.94|12844.14|12724.14|12842.94|12722.94|9
1626289670000|2021-07-14 19:07:50|12843.72|12723.72|12843.7|12723.7|12843.76|12723.76|12843.43|12723.43|10
1626289680000|2021-07-14 19:08:00|12843.69|12723.69|12844.63|12724.63|12845.23|12725.23|12843.69|12723.69|10
1626289690000|2021-07-14 19:08:10|12844.64|12724.64|12843.94|12723.94|12845.08|12725.08|12843.94|12723.94|9
1626289700000|2021-07-14 19:08:20|12844.34|12724.34|12844.54|12724.54|12844.54|12724.54|12843.72|12723.72|8
1626289710000|2021-07-14 19:08:30|12844.57|12724.57|12844.1|12724.1|12844.87|12724.87|12844.1|12724.1|10
1626289720000|2021-07-14 19:08:40|12844.91|12724.91|12840.46|12720.46|12844.91|12724.91|12840.46|12720.46|9
1626289730000|2021-07-14 19:08:50|12840.44|12720.44|12835.57|12715.57|12840.44|12720.44|12835.57|12715.57|9
1626289740000|2021-07-14 19:09:00|12835.55|12715.55|12819.53|12699.53|12835.55|12715.55|12819.53|12699.53|10
1626289750000|2021-07-14 19:09:10|12817.82|12697.82|12793.34|12673.34|12817.82|12697.82|12793.34|12673.34|10
1626289760000|2021-07-14 19:09:20|12794.09|12674.09|12791.7|12671.7|12794.09|12674.09|12791.7|12671.7|10
1626289770000|2021-07-14 19:09:30|12791.1|12671.1|12791.45|12671.45|12792.05|12672.05|12791.1|12671.1|9
1626289780000|2021-07-14 19:09:40|12791.52|12671.52|12794.38|12674.38|12794.38|12674.38|12791.52|12671.52|10
1626289790000|2021-07-14 19:09:50|12794.27|12674.27|12795.84|12675.84|12795.84|12675.84|12794.23|12674.23|9
1626289800000|2021-07-14 19:10:00|12796.12|12676.12|12794.08|12674.08|12796.25|12676.25|12793.74|12673.74|10
1626289810000|2021-07-14 19:10:10|12794.04|12674.04|12794.39|12674.39|12794.84|12674.84|12794.04|12674.04|10
1626289820000|2021-07-14 19:10:20|12794.2|12674.2|12790.78|12670.78|12794.61|12674.61|12790.78|12670.78|10
1626289830000|2021-07-14 19:10:30|12790.13|12670.13|12782.24|12662.24|12790.13|12670.13|12782.18|12662.18|10
1626289840000|2021-07-14 19:10:40|12779.22|12659.22|12777.45|12657.45|12779.64|12659.64|12776.88|12656.88|10
1626289850000|2021-07-14 19:10:50|12777.14|12657.14|12780.5|12660.5|12780.5|12660.5|12776.1|12656.1|10
1626289860000|2021-07-14 19:11:00|12780.97|12660.97|12783.97|12663.97|12783.97|12663.97|12780.97|12660.97|10
1626289870000|2021-07-14 19:11:10|12784.67|12664.67|12784.63|12664.63|12785.18|12665.18|12783.56|12663.56|9
1626289880000|2021-07-14 19:11:20|12784.62|12664.62|12783.24|12663.24|12784.66|12664.66|12783.24|12663.24|10
1626289890000|2021-07-14 19:11:30|12783.7|12663.7|12780.85|12660.85|12783.7|12663.7|12780.85|12660.85|10
1626289900000|2021-07-14 19:11:40|12780.72|12660.72|12780.06|12660.06|12780.72|12660.72|12779.85|12659.85|10
1626289910000|2021-07-14 19:11:50|12780.76|12660.76|12782.18|12662.18|12782.18|12662.18|12780.56|12660.56|9
1626289920000|2021-07-14 19:12:00|12782.16|12662.16|12783.97|12663.97|12783.97|12663.97|12782.16|12662.16|9
1626289930000|2021-07-14 19:12:10|12784.34|12664.34|12786.29|12666.29|12786.38|12666.38|12784.34|12664.34|10
1626289940000|2021-07-14 19:12:20|12788.41|12668.41|12789.08|12669.08|12789.46|12669.46|12788.41|12668.41|10
1626289950000|2021-07-14 19:12:30|12788.83|12668.83|12789.25|12669.25|12789.64|12669.64|12788.78|12668.78|10
1626289960000|2021-07-14 19:12:40|12789.33|12669.33|12790.59|12670.59|12790.59|12670.59|12789.33|12669.33|10
1626289970000|2021-07-14 19:12:50|12790.26|12670.26|12791.02|12671.02|12791.1|12671.1|12790.26|12670.26|10
1626289980000|2021-07-14 19:13:00|12791.1|12671.1|12793.17|12673.17|12793.81|12673.81|12791.1|12671.1|7
1626289990000|2021-07-14 19:13:10|12793.15|12673.15|12795.33|12675.33|12795.44|12675.44|12793.15|12673.15|9
1626290000000|2021-07-14 19:13:20|12795.43|12675.43|12797.38|12677.38|12797.38|12677.38|12795.23|12675.23|9
1626290010000|2021-07-14 19:13:30|12797.63|12677.63|12798.06|12678.06|12798.86|12678.86|12797.63|12677.63|8
1626290020000|2021-07-14 19:13:40|12798.04|12678.04|12798.07|12678.07|12798.12|12678.12|12797.47|12677.47|9
1626290030000|2021-07-14 19:13:50|12797.99|12677.99|12796.65|12676.65|12798.68|12678.68|12796.65|12676.65|10
1626290040000|2021-07-14 19:14:00|12796.31|12676.31|12794.01|12674.01|12796.31|12676.31|12793.18|12673.18|8
1626290050000|2021-07-14 19:14:10|12794.25|12674.25|12794.39|12674.39|12794.45|12674.45|12793.68|12673.68|9
1626290060000|2021-07-14 19:14:20|12794.75|12674.75|12796.81|12676.81|12796.81|12676.81|12794.75|12674.75|8
1626290070000|2021-07-14 19:14:30|12797.02|12677.02|12798.64|12678.64|12798.64|12678.64|12797.02|12677.02|5
1626290080000|2021-07-14 19:14:40|12798.74|12678.74|12799.98|12679.98|12799.98|12679.98|12798.69|12678.69|10
1626290090000|2021-07-14 19:14:50|12799.97|12679.97|12800.03|12680.03|12800.05|12680.05|12799.97|12679.97|7
1626290100000|2021-07-14 19:15:00|12800.04|12680.04|12800.58|12680.58|12800.91|12680.91|12800.04|12680.04|7
1626290110000|2021-07-14 19:15:10|12800.57|12680.57|12801.37|12681.37|12801.37|12681.37|12800.55|12680.55|8
1626290120000|2021-07-14 19:15:20|12801.55|12681.55|12802.45|12682.45|12802.56|12682.56|12801.55|12681.55|9
1626290130000|2021-07-14 19:15:30|12802.41|12682.41|12804.37|12684.37|12804.37|12684.37|12802.41|12682.41|9
1626290140000|2021-07-14 19:15:40|12805.81|12685.81|12810.84|12690.84|12810.84|12690.84|12805.81|12685.81|10
1626290150000|2021-07-14 19:15:50|12810.86|12690.86|12808.9|12688.9|12811.04|12691.04|12808.9|12688.9|9
1626290160000|2021-07-14 19:16:00|12808.95|12688.95|12808.69|12688.69|12809.38|12689.38|12808.51|12688.51|9
1626290170000|2021-07-14 19:16:10|12808.57|12688.57|12806.23|12686.23|12808.57|12688.57|12806.13|12686.13|10
1626290180000|2021-07-14 19:16:20|12805.76|12685.76|12808.1|12688.1|12808.1|12688.1|12805.71|12685.71|9
1626290190000|2021-07-14 19:16:30|12808.23|12688.23|12812.16|12692.16|12812.16|12692.16|12808.23|12688.23|9
1626290200000|2021-07-14 19:16:40|12812.21|12692.21|12811.71|12691.71|12813.21|12693.21|12811.71|12691.71|8
1626290210000|2021-07-14 19:16:50|12812.64|12692.64|12814.05|12694.05|12814.05|12694.05|12811.91|12691.91|10
1626290220000|2021-07-14 19:17:00|12813.87|12693.87|12813.15|12693.15|12813.87|12693.87|12813.15|12693.15|9
1626290230000|2021-07-14 19:17:10|12813.17|12693.17|12813.49|12693.49|12813.49|12693.49|12812.82|12692.82|10
1626290240000|2021-07-14 19:17:20|12813.42|12693.42|12816.38|12696.38|12816.38|12696.38|12813.42|12693.42|10
1626290250000|2021-07-14 19:17:30|12816.44|12696.44|12819.44|12699.44|12819.45|12699.45|12816.44|12696.44|9
1626290260000|2021-07-14 19:17:40|12819.24|12699.24|12821.07|12701.07|12821.07|12701.07|12818.95|12698.95|10
1626290270000|2021-07-14 19:17:50|12822.72|12702.72|12825.78|12705.78|12825.78|12705.78|12822.72|12702.72|10
1626290280000|2021-07-14 19:18:00|12825.91|12705.91|12826.8|12706.8|12826.84|12706.84|12825.71|12705.71|10
1626290290000|2021-07-14 19:18:10|12826.16|12706.16|12824.42|12704.42|12826.76|12706.76|12824.42|12704.42|10
1626290300000|2021-07-14 19:18:20|12823.54|12703.54|12822.81|12702.81|12824.36|12704.36|12822.67|12702.67|10
1626290310000|2021-07-14 19:18:30|12822.95|12702.95|12825.13|12705.13|12825.13|12705.13|12822.95|12702.95|9
1626290320000|2021-07-14 19:18:40|12825.43|12705.43|12828.78|12708.78|12828.91|12708.91|12825.43|12705.43|9
1626290330000|2021-07-14 19:18:50|12828.77|12708.77|12830.56|12710.56|12830.56|12710.56|12828.77|12708.77|9
1626290340000|2021-07-14 19:19:00|12830.37|12710.37|12830.49|12710.49|12831.31|12711.31|12830.37|12710.37|7
1626290350000|2021-07-14 19:19:10|12829.98|12709.98|12828.71|12708.71|12829.98|12709.98|12828.22|12708.22|9
1626290360000|2021-07-14 19:19:20|12828.75|12708.75|12827.3|12707.3|12828.75|12708.75|12827.3|12707.3|9
1626290370000|2021-07-14 19:19:30|12826.97|12706.97|12826.97|12706.97|12826.97|12706.97|12826.59|12706.59|7
1626290380000|2021-07-14 19:19:40|12826.96|12706.96|12822.57|12702.57|12827.24|12707.24|12822.57|12702.57|10
1626290390000|2021-07-14 19:19:50|12822.14|12702.14|12819.96|12699.96|12822.14|12702.14|12819.06|12699.06|10
1626290400000|2021-07-14 19:20:00|12819.29|12699.29|12817.82|12697.82|12819.29|12699.29|12817.66|12697.66|10
1626290410000|2021-07-14 19:20:10|12818.14|12698.14|12815.46|12695.46|12818.14|12698.14|12815.46|12695.46|9
1626290420000|2021-07-14 19:20:20|12815.37|12695.37|12816.74|12696.74|12816.82|12696.82|12814.91|12694.91|10
1626290430000|2021-07-14 19:20:30|12817.08|12697.08|12820.05|12700.05|12820.05|12700.05|12817.08|12697.08|10
1626290440000|2021-07-14 19:20:40|12820.13|12700.13|12823.4|12703.4|12823.4|12703.4|12820.13|12700.13|10
1626290450000|2021-07-14 19:20:50|12823.94|12703.94|12824.74|12704.74|12825.98|12705.98|12823.94|12703.94|9
1626290460000|2021-07-14 19:21:00|12824.84|12704.84|12827.79|12707.79|12827.79|12707.79|12824.84|12704.84|10
1626290470000|2021-07-14 19:21:10|12827.91|12707.91|12828.5|12708.5|12828.5|12708.5|12827.3|12707.3|10
1626290480000|2021-07-14 19:21:20|12828.63|12708.63|12830.6|12710.6|12830.6|12710.6|12828.63|12708.63|9
1626290490000|2021-07-14 19:21:30|12830.86|12710.86|12832.48|12712.48|12832.48|12712.48|12830.86|12710.86|10
1626290500000|2021-07-14 19:21:40|12832.45|12712.45|12833.76|12713.76|12833.76|12713.76|12832.45|12712.45|10
1626290510000|2021-07-14 19:21:50|12833.87|12713.87|12833.7|12713.7|12834.56|12714.56|12833.7|12713.7|10
1626290520000|2021-07-14 19:22:00|12833.69|12713.69|12832.82|12712.82|12833.87|12713.87|12832.79|12712.79|10
1626290530000|2021-07-14 19:22:10|12833.05|12713.05|12834.67|12714.67|12834.67|12714.67|12833.05|12713.05|10
1626290540000|2021-07-14 19:22:20|12834.79|12714.79|12833.71|12713.71|12835.03|12715.03|12833.71|12713.71|10
1626290550000|2021-07-14 19:22:30|12833.47|12713.47|12833.77|12713.77|12833.96|12713.96|12833.43|12713.43|7
1626290560000|2021-07-14 19:22:40|12833.93|12713.93|12835.99|12715.99|12836.24|12716.24|12833.93|12713.93|10
1626290570000|2021-07-14 19:22:50|12835.5|12715.5|12834.85|12714.85|12835.58|12715.58|12834.63|12714.63|10
1626290580000|2021-07-14 19:23:00|12834.76|12714.76|12834.19|12714.19|12834.81|12714.81|12834.1|12714.1|10
1626290590000|2021-07-14 19:23:10|12834.28|12714.28|12833.83|12713.83|12834.34|12714.34|12833.83|12713.83|9
1626290600000|2021-07-14 19:23:20|12833.87|12713.87|12833.33|12713.33|12833.87|12713.87|12833.33|12713.33|10
1626290610000|2021-07-14 19:23:30|12832.92|12712.92|12832.38|12712.38|12832.92|12712.92|12831.69|12711.69|10
1626290620000|2021-07-14 19:23:40|12832.37|12712.37|12832.34|12712.34|12832.37|12712.37|12832.18|12712.18|10
1626290630000|2021-07-14 19:23:50|12832.32|12712.32|12832.83|12712.83|12832.83|12712.83|12831.62|12711.62|8
1626290640000|2021-07-14 19:24:00|12831.75|12711.75|12831.91|12711.91|12832.21|12712.21|12831.34|12711.34|8
1626290650000|2021-07-14 19:24:10|12832.07|12712.07|12831.11|12711.11|12832.07|12712.07|12831.11|12711.11|9
1626290660000|2021-07-14 19:24:20|12831.23|12711.23|12830.01|12710.01|12831.54|12711.54|12830.01|12710.01|8
1626290670000|2021-07-14 19:24:30|12830.05|12710.05|12829.61|12709.61|12830.28|12710.28|12829.49|12709.49|9
1626290680000|2021-07-14 19:24:40|12828.76|12708.76|12828.79|12708.79|12829.45|12709.45|12828.16|12708.16|9
1626290690000|2021-07-14 19:24:50|12830.03|12710.03|12830.51|12710.51|12830.51|12710.51|12829.31|12709.31|10
1626290700000|2021-07-14 19:25:00|12830.31|12710.31|12829.2|12709.2|12830.31|12710.31|12829.03|12709.03|10
1626290710000|2021-07-14 19:25:10|12829.39|12709.39|12830.75|12710.75|12830.75|12710.75|12828.47|12708.47|10
1626290720000|2021-07-14 19:25:20|12830.81|12710.81|12833.41|12713.41|12833.41|12713.41|12830.67|12710.67|10
1626290730000|2021-07-14 19:25:30|12833.38|12713.38|12832.04|12712.04|12833.38|12713.38|12832.04|12712.04|10
1626290740000|2021-07-14 19:25:40|12831.72|12711.72|12831.64|12711.64|12832.17|12712.17|12831.09|12711.09|10
1626290750000|2021-07-14 19:25:50|12831.66|12711.66|12832.27|12712.27|12832.81|12712.81|12831.66|12711.66|10
1626290760000|2021-07-14 19:26:00|12832.29|12712.29|12832.66|12712.66|12832.85|12712.85|12831.69|12711.69|9
1626290770000|2021-07-14 19:26:10|12832.57|12712.57|12832.49|12712.49|12832.57|12712.57|12832|12712|10
1626290780000|2021-07-14 19:26:20|12832.75|12712.75|12832.73|12712.73|12833.21|12713.21|12832.68|12712.68|10
1626290790000|2021-07-14 19:26:30|12832.81|12712.81|12831.46|12711.46|12832.81|12712.81|12831.37|12711.37|10
1626290800000|2021-07-14 19:26:40|12830.83|12710.83|12830.84|12710.84|12830.95|12710.95|12830.61|12710.61|10
1626290810000|2021-07-14 19:26:50|12830.95|12710.95|12832.13|12712.13|12832.16|12712.16|12830.95|12710.95|9
1626290820000|2021-07-14 19:27:00|12832.12|12712.12|12831.33|12711.33|12832.12|12712.12|12831.05|12711.05|8
1626290830000|2021-07-14 19:27:10|12830.73|12710.73|12830.95|12710.95|12831.19|12711.19|12830.73|12710.73|9
1626290840000|2021-07-14 19:27:20|12830.76|12710.76|12831.03|12711.03|12831.08|12711.08|12830.72|12710.72|9
1626290850000|2021-07-14 19:27:30|12831.32|12711.32|12833.85|12713.85|12834.19|12714.19|12831.32|12711.32|10
1626290860000|2021-07-14 19:27:40|12833.31|12713.31|12833.3|12713.3|12834.42|12714.42|12833.14|12713.14|10
1626290870000|2021-07-14 19:27:50|12831.82|12711.82|12827.93|12707.93|12831.82|12711.82|12827.72|12707.72|10
1626290880000|2021-07-14 19:28:00|12827.99|12707.99|12829.1|12709.1|12829.1|12709.1|12827.91|12707.91|10
1626290890000|2021-07-14 19:28:10|12829.05|12709.05|12829.17|12709.17|12829.31|12709.31|12829.05|12709.05|8
1626290900000|2021-07-14 19:28:20|12829|12709|12827.85|12707.85|12829.01|12709.01|12827.85|12707.85|10
1626290910000|2021-07-14 19:28:30|12828.05|12708.05|12821.18|12701.18|12828.05|12708.05|12821.18|12701.18|10
1626290920000|2021-07-14 19:28:40|12821.35|12701.35|12817.64|12697.64|12821.57|12701.57|12817.64|12697.64|10
1626290930000|2021-07-14 19:28:50|12817.68|12697.68|12817.75|12697.75|12818.49|12698.49|12817.58|12697.58|9
1626290940000|2021-07-14 19:29:00|12817.77|12697.77|12817.9|12697.9|12819.18|12699.18|12817.77|12697.77|9
1626290950000|2021-07-14 19:29:10|12817.08|12697.08|12814.73|12694.73|12818.29|12698.29|12814.73|12694.73|10
1626290960000|2021-07-14 19:29:20|12814.63|12694.63|12814.93|12694.93|12814.95|12694.95|12814.21|12694.21|10
1626290970000|2021-07-14 19:29:30|12814.74|12694.74|12817.39|12697.39|12817.39|12697.39|12814.66|12694.66|10
1626290980000|2021-07-14 19:29:40|12817.16|12697.16|12813.88|12693.88|12817.16|12697.16|12813.88|12693.88|9
1626290990000|2021-07-14 19:29:50|12812.57|12692.57|12812.25|12692.25|12812.67|12692.67|12812.15|12692.15|10
1626291000000|2021-07-14 19:30:00|12810.09|12690.09|12806|12686|12810.09|12690.09|12806|12686|10
1626291010000|2021-07-14 19:30:10|12805.87|12685.87|12806.87|12686.87|12807.1|12687.1|12805.52|12685.52|10
1626291020000|2021-07-14 19:30:20|12807.09|12687.09|12807.05|12687.05|12808|12688|12806.93|12686.93|10
1626291030000|2021-07-14 19:30:30|12807.19|12687.19|12811.3|12691.3|12811.3|12691.3|12807.19|12687.19|10
1626291040000|2021-07-14 19:30:40|12811.32|12691.32|12811.66|12691.66|12812.77|12692.77|12811.31|12691.31|9
1626291050000|2021-07-14 19:30:50|12811.84|12691.84|12812.68|12692.68|12812.68|12692.68|12811.84|12691.84|9
1626291060000|2021-07-14 19:31:00|12813.08|12693.08|12814.39|12694.39|12814.39|12694.39|12813.08|12693.08|9
1626291070000|2021-07-14 19:31:10|12814.6|12694.6|12816.76|12696.76|12816.76|12696.76|12814.6|12694.6|10
1626291080000|2021-07-14 19:31:20|12819.04|12699.04|12821.74|12701.74|12821.74|12701.74|12818.52|12698.52|10
1626291090000|2021-07-14 19:31:30|12821.72|12701.72|12822.83|12702.83|12822.83|12702.83|12821.61|12701.61|7
1626291100000|2021-07-14 19:31:40|12822.98|12702.98|12823.72|12703.72|12823.72|12703.72|12822.7|12702.7|8
1626291110000|2021-07-14 19:31:50|12823.86|12703.86|12823.3|12703.3|12823.93|12703.93|12823.15|12703.15|10
1626291120000|2021-07-14 19:32:00|12823.54|12703.54|12824.97|12704.97|12825.22|12705.22|12823.54|12703.54|9
1626291130000|2021-07-14 19:32:10|12824.37|12704.37|12823.03|12703.03|12824.37|12704.37|12823.03|12703.03|9
1626291140000|2021-07-14 19:32:20|12822.78|12702.78|12823.18|12703.18|12823.63|12703.63|12822.78|12702.78|9
1626291150000|2021-07-14 19:32:30|12823.3|12703.3|12823.68|12703.68|12823.68|12703.68|12823.27|12703.27|8
1626291160000|2021-07-14 19:32:40|12823.69|12703.69|12824.13|12704.13|12824.13|12704.13|12823.6|12703.6|7
1626291170000|2021-07-14 19:32:50|12824.7|12704.7|12821.76|12701.76|12824.74|12704.74|12821.76|12701.76|10
1626291180000|2021-07-14 19:33:00|12821.53|12701.53|12820.43|12700.43|12821.53|12701.53|12819.62|12699.62|10
1626291190000|2021-07-14 19:33:10|12820.71|12700.71|12820.54|12700.54|12820.71|12700.71|12820.06|12700.06|9
1626291200000|2021-07-14 19:33:20|12820.58|12700.58|12821.25|12701.25|12821.25|12701.25|12820.35|12700.35|9
1626291210000|2021-07-14 19:33:30|12821.31|12701.31|12824.67|12704.67|12824.67|12704.67|12821.31|12701.31|10
1626291220000|2021-07-14 19:33:40|12824.98|12704.98|12829.14|12709.14|12829.14|12709.14|12824.98|12704.98|9
1626291230000|2021-07-14 19:33:50|12828.68|12708.68|12830.76|12710.76|12830.76|12710.76|12828.68|12708.68|10
1626291240000|2021-07-14 19:34:00|12830.84|12710.84|12828.54|12708.54|12830.88|12710.88|12828.54|12708.54|10
1626291250000|2021-07-14 19:34:10|12828.43|12708.43|12828.2|12708.2|12828.43|12708.43|12827.74|12707.74|9
1626291260000|2021-07-14 19:34:20|12828.25|12708.25|12828.19|12708.19|12828.53|12708.53|12828.19|12708.19|9
1626291270000|2021-07-14 19:34:30|12828.22|12708.22|12827.89|12707.89|12828.54|12708.54|12827.61|12707.61|9
1626291280000|2021-07-14 19:34:40|12827.65|12707.65|12829.98|12709.98|12829.98|12709.98|12827.55|12707.55|10
1626291290000|2021-07-14 19:34:50|12830.11|12710.11|12830.01|12710.01|12830.11|12710.11|12829.14|12709.14|8
1626291300000|2021-07-14 19:35:00|12830.02|12710.02|12829.26|12709.26|12830.9|12710.9|12829.09|12709.09|10
1626291310000|2021-07-14 19:35:10|12828.67|12708.67|12829.36|12709.36|12830.65|12710.65|12828.6|12708.6|10
1626291320000|2021-07-14 19:35:20|12829.25|12709.25|12828.24|12708.24|12829.25|12709.25|12827.7|12707.7|10
1626291330000|2021-07-14 19:35:30|12828.18|12708.18|12829.4|12709.4|12829.43|12709.43|12827.87|12707.87|10
1626291340000|2021-07-14 19:35:40|12828.96|12708.96|12831.73|12711.73|12831.73|12711.73|12828.96|12708.96|10
1626291350000|2021-07-14 19:35:50|12831.84|12711.84|12834.49|12714.49|12834.49|12714.49|12831.7|12711.7|10
1626291360000|2021-07-14 19:36:00|12834.47|12714.47|12835.23|12715.23|12835.29|12715.29|12834.47|12714.47|9
1626291370000|2021-07-14 19:36:10|12835.27|12715.27|12836.86|12716.86|12836.86|12716.86|12835.27|12715.27|6
1626291380000|2021-07-14 19:36:20|12837.05|12717.05|12839.11|12719.11|12839.13|12719.13|12837.05|12717.05|10
1626291390000|2021-07-14 19:36:30|12839.13|12719.13|12838.92|12718.92|12839.13|12719.13|12836.98|12716.98|10
1626291400000|2021-07-14 19:36:40|12839|12719|12839.95|12719.95|12840.07|12720.07|12838.99|12718.99|10
1626291410000|2021-07-14 19:36:50|12839.83|12719.83|12840.33|12720.33|12840.4|12720.4|12839.17|12719.17|9
1626291420000|2021-07-14 19:37:00|12840.81|12720.81|12840.69|12720.69|12841.46|12721.46|12840.69|12720.69|10
1626291430000|2021-07-14 19:37:10|12840.79|12720.79|12839.81|12719.81|12840.79|12720.79|12839.81|12719.81|9
1626291440000|2021-07-14 19:37:20|12839.28|12719.28|12837.78|12717.78|12839.28|12719.28|12837.57|12717.57|10
1626291450000|2021-07-14 19:37:30|12837.51|12717.51|12838.3|12718.3|12838.54|12718.54|12837.34|12717.34|8
1626291460000|2021-07-14 19:37:40|12838.17|12718.17|12836.59|12716.59|12838.17|12718.17|12836.58|12716.58|10
1626291470000|2021-07-14 19:37:50|12836.54|12716.54|12834.24|12714.24|12836.64|12716.64|12834.19|12714.19|8
1626291480000|2021-07-14 19:38:00|12834.03|12714.03|12834.81|12714.81|12835.33|12715.33|12834.03|12714.03|9
1626291490000|2021-07-14 19:38:10|12834.77|12714.77|12835.69|12715.69|12835.69|12715.69|12834.77|12714.77|9
1626291500000|2021-07-14 19:38:20|12835.81|12715.81|12836.67|12716.67|12836.67|12716.67|12835.71|12715.71|10
1626291510000|2021-07-14 19:38:30|12836.68|12716.68|12833.97|12713.97|12836.68|12716.68|12833.91|12713.91|9
1626291520000|2021-07-14 19:38:40|12833.95|12713.95|12834.53|12714.53|12834.83|12714.83|12833.95|12713.95|10
1626291530000|2021-07-14 19:38:50|12834.49|12714.49|12835.28|12715.28|12835.28|12715.28|12834.4|12714.4|8
1626291540000|2021-07-14 19:39:00|12835.32|12715.32|12835.78|12715.78|12835.78|12715.78|12835.17|12715.17|8
1626291550000|2021-07-14 19:39:10|12835.72|12715.72|12835.54|12715.54|12835.92|12715.92|12835.54|12715.54|7
1626291560000|2021-07-14 19:39:20|12835.72|12715.72|12836.54|12716.54|12836.54|12716.54|12835.68|12715.68|9
1626291570000|2021-07-14 19:39:30|12836.42|12716.42|12836.99|12716.99|12836.99|12716.99|12836.42|12716.42|8
1626291580000|2021-07-14 19:39:40|12836.92|12716.92|12836.85|12716.85|12837.02|12717.02|12836.02|12716.02|9
1626291590000|2021-07-14 19:39:50|12836.45|12716.45|12835.76|12715.76|12836.48|12716.48|12835.76|12715.76|6
1626291600000|2021-07-14 19:40:00|12835.7|12715.7|12835.26|12715.26|12835.7|12715.7|12835.26|12715.26|9
1626291610000|2021-07-14 19:40:10|12835.16|12715.16|12834.44|12714.44|12835.36|12715.36|12834.44|12714.44|8
1626291620000|2021-07-14 19:40:20|12834.43|12714.43|12834.68|12714.68|12834.69|12714.69|12834.41|12714.41|8
1626291630000|2021-07-14 19:40:30|12834.8|12714.8|12835.43|12715.43|12836.08|12716.08|12834.8|12714.8|10
1626291640000|2021-07-14 19:40:40|12835.87|12715.87|12837.3|12717.3|12837.3|12717.3|12835.87|12715.87|8
1626291650000|2021-07-14 19:40:50|12837.9|12717.9|12839|12719|12839.38|12719.38|12837.86|12717.86|9
1626291660000|2021-07-14 19:41:00|12838.88|12718.88|12840.98|12720.98|12841.34|12721.34|12838.88|12718.88|8
1626291670000|2021-07-14 19:41:10|12840.89|12720.89|12839.56|12719.56|12840.89|12720.89|12838.81|12718.81|10
1626291680000|2021-07-14 19:41:20|12839.59|12719.59|12837.31|12717.31|12839.61|12719.61|12836.67|12716.67|10
1626291690000|2021-07-14 19:41:30|12837.93|12717.93|12836.49|12716.49|12838.31|12718.31|12836.49|12716.49|10
1626291700000|2021-07-14 19:41:40|12836.55|12716.55|12835.8|12715.8|12836.97|12716.97|12835.69|12715.69|9
1626291710000|2021-07-14 19:41:50|12835.63|12715.63|12835.88|12715.88|12836.04|12716.04|12835.4|12715.4|10
1626291720000|2021-07-14 19:42:00|12835.75|12715.75|12834.72|12714.72|12835.75|12715.75|12834.72|12714.72|10
1626291730000|2021-07-14 19:42:10|12834.7|12714.7|12837.52|12717.52|12837.52|12717.52|12834.7|12714.7|10
1626291740000|2021-07-14 19:42:20|12837.44|12717.44|12837.5|12717.5|12838.05|12718.05|12837.06|12717.06|10
1626291750000|2021-07-14 19:42:30|12838.04|12718.04|12838.34|12718.34|12838.34|12718.34|12837.7|12717.7|9
1626291760000|2021-07-14 19:42:40|12838.48|12718.48|12838.67|12718.67|12839.14|12719.14|12838.48|12718.48|10
1626291770000|2021-07-14 19:42:50|12838.77|12718.77|12838.28|12718.28|12838.95|12718.95|12838.09|12718.09|8
1626291780000|2021-07-14 19:43:00|12838.47|12718.47|12840.89|12720.89|12840.9|12720.9|12838.47|12718.47|10
1626291790000|2021-07-14 19:43:10|12841.08|12721.08|12840.41|12720.41|12841.21|12721.21|12840.36|12720.36|10
1626291800000|2021-07-14 19:43:20|12840.51|12720.51|12839.22|12719.22|12840.58|12720.58|12839.1|12719.1|8
1626291810000|2021-07-14 19:43:30|12838.94|12718.94|12838.17|12718.17|12839.49|12719.49|12838.17|12718.17|8
1626291820000|2021-07-14 19:43:40|12838.56|12718.56|12838.32|12718.32|12838.77|12718.77|12838.32|12718.32|10
1626291830000|2021-07-14 19:43:50|12838.12|12718.12|12836.91|12716.91|12838.12|12718.12|12836.48|12716.48|8
1626291840000|2021-07-14 19:44:00|12836.76|12716.76|12834.7|12714.7|12836.76|12716.76|12834.1|12714.1|10
1626291850000|2021-07-14 19:44:10|12834.84|12714.84|12834.44|12714.44|12835.12|12715.12|12834.01|12714.01|10
1626291860000|2021-07-14 19:44:20|12834.27|12714.27|12835.19|12715.19|12835.19|12715.19|12834.04|12714.04|10
1626291870000|2021-07-14 19:44:30|12835.37|12715.37|12835.76|12715.76|12835.98|12715.98|12835.34|12715.34|8
1626291880000|2021-07-14 19:44:40|12835.75|12715.75|12836.11|12716.11|12836.17|12716.17|12835.48|12715.48|10
1626291890000|2021-07-14 19:44:50|12836.03|12716.03|12836|12716|12836.41|12716.41|12835.7|12715.7|10
1626291900000|2021-07-14 19:45:00|12836.03|12716.03|12835.81|12715.81|12836.82|12716.82|12835.57|12715.57|10
1626291910000|2021-07-14 19:45:10|12835.55|12715.55|12836.05|12716.05|12836.05|12716.05|12834.67|12714.67|10
1626291920000|2021-07-14 19:45:20|12836.15|12716.15|12837.1|12717.1|12837.1|12717.1|12836.15|12716.15|10
1626291930000|2021-07-14 19:45:30|12837.16|12717.16|12837.39|12717.39|12838.35|12718.35|12837.16|12717.16|8
1626291940000|2021-07-14 19:45:40|12837.4|12717.4|12836.83|12716.83|12837.4|12717.4|12836.83|12716.83|10
1626291950000|2021-07-14 19:45:50|12836.82|12716.82|12836.83|12716.83|12837.05|12717.05|12836.65|12716.65|10
1626291960000|2021-07-14 19:46:00|12837.23|12717.23|12837.75|12717.75|12838.28|12718.28|12837.23|12717.23|10
1626291970000|2021-07-14 19:46:10|12837.83|12717.83|12839.23|12719.23|12839.23|12719.23|12837.8|12717.8|9
1626291980000|2021-07-14 19:46:20|12839.31|12719.31|12840.51|12720.51|12840.59|12720.59|12839.31|12719.31|8
1626291990000|2021-07-14 19:46:30|12840.54|12720.54|12839.85|12719.85|12840.93|12720.93|12839.79|12719.79|10
1626292000000|2021-07-14 19:46:40|12840.71|12720.71|12840.92|12720.92|12842.19|12722.19|12840.71|12720.71|8
1626292010000|2021-07-14 19:46:50|12840.83|12720.83|12840.58|12720.58|12841.47|12721.47|12840.47|12720.47|9
1626292020000|2021-07-14 19:47:00|12840.67|12720.67|12840.59|12720.59|12840.87|12720.87|12840.38|12720.38|9
1626292030000|2021-07-14 19:47:10|12840.01|12720.01|12840.33|12720.33|12840.33|12720.33|12839.06|12719.06|10
1626292040000|2021-07-14 19:47:20|12840.34|12720.34|12841.81|12721.81|12841.81|12721.81|12840.14|12720.14|9
1626292050000|2021-07-14 19:47:30|12841.8|12721.8|12840.38|12720.38|12841.8|12721.8|12840.38|12720.38|8
1626292060000|2021-07-14 19:47:40|12840.51|12720.51|12838.38|12718.38|12840.69|12720.69|12838.35|12718.35|10
1626292070000|2021-07-14 19:47:50|12838.36|12718.36|12837.69|12717.69|12838.36|12718.36|12837.67|12717.67|9
1626292080000|2021-07-14 19:48:00|12837.45|12717.45|12837.12|12717.12|12837.66|12717.66|12836.21|12716.21|8
1626292090000|2021-07-14 19:48:10|12837.49|12717.49|12836.05|12716.05|12837.58|12717.58|12836.04|12716.04|10
1626292100000|2021-07-14 19:48:20|12836.06|12716.06|12837.08|12717.08|12837.08|12717.08|12836.06|12716.06|9
1626292110000|2021-07-14 19:48:30|12837.05|12717.05|12837.9|12717.9|12837.92|12717.92|12836.94|12716.94|9
1626292120000|2021-07-14 19:48:40|12837.98|12717.98|12838.05|12718.05|12838.05|12718.05|12836.98|12716.98|9
1626292130000|2021-07-14 19:48:50|12838.13|12718.13|12837.63|12717.63|12838.19|12718.19|12837.55|12717.55|9
1626292140000|2021-07-14 19:49:00|12837.64|12717.64|12833.53|12713.53|12837.64|12717.64|12833.53|12713.53|10
1626292150000|2021-07-14 19:49:10|12832.52|12712.52|12831.15|12711.15|12832.52|12712.52|12831.11|12711.11|10
1626292160000|2021-07-14 19:49:20|12831.24|12711.24|12830.61|12710.61|12831.24|12711.24|12830.48|12710.48|9
1626292170000|2021-07-14 19:49:30|12831.98|12711.98|12831.58|12711.58|12832.12|12712.12|12830.69|12710.69|8
1626292180000|2021-07-14 19:49:40|12831.39|12711.39|12831.89|12711.89|12831.89|12711.89|12831.39|12711.39|6
1626292190000|2021-07-14 19:49:50|12831.85|12711.85|12830.5|12710.5|12831.88|12711.88|12830.49|12710.49|8
1626292200000|2021-07-14 19:50:00|12828.72|12708.72|12824.86|12704.86|12828.72|12708.72|12824.86|12704.86|10
1626292210000|2021-07-14 19:50:10|12824.94|12704.94|12825.59|12705.59|12825.59|12705.59|12824.74|12704.74|9
1626292220000|2021-07-14 19:50:20|12825.57|12705.57|12827.72|12707.72|12827.72|12707.72|12825.15|12705.15|9
1626292230000|2021-07-14 19:50:30|12827.86|12707.86|12829.95|12709.95|12829.95|12709.95|12827.86|12707.86|10
1626292240000|2021-07-14 19:50:40|12830.35|12710.35|12828.75|12708.75|12830.35|12710.35|12828.23|12708.23|8
1626292250000|2021-07-14 19:50:50|12828.73|12708.73|12827.93|12707.93|12828.76|12708.76|12827.61|12707.61|10
1626292260000|2021-07-14 19:51:00|12827.75|12707.75|12827.79|12707.79|12828.43|12708.43|12827.59|12707.59|10
1626292270000|2021-07-14 19:51:10|12827.35|12707.35|12827.35|12707.35|12827.67|12707.67|12827.24|12707.24|9
1626292280000|2021-07-14 19:51:20|12827.41|12707.41|12827.5|12707.5|12827.5|12707.5|12826.29|12706.29|7
1626292290000|2021-07-14 19:51:30|12827.48|12707.48|12827.71|12707.71|12827.74|12707.74|12827.44|12707.44|9
1626292300000|2021-07-14 19:51:40|12827.66|12707.66|12827.91|12707.91|12827.91|12707.91|12827.66|12707.66|9
1626292310000|2021-07-14 19:51:50|12827.86|12707.86|12827.26|12707.26|12827.92|12707.92|12827.09|12707.09|10
1626292320000|2021-07-14 19:52:00|12827.28|12707.28|12826.1|12706.1|12827.54|12707.54|12826.1|12706.1|10
1626292330000|2021-07-14 19:52:10|12825.87|12705.87|12822.46|12702.46|12825.87|12705.87|12821.84|12701.84|10
1626292340000|2021-07-14 19:52:20|12821.98|12701.98|12820.97|12700.97|12823.04|12703.04|12820.85|12700.85|8
1626292350000|2021-07-14 19:52:30|12820.92|12700.92|12818.41|12698.41|12820.92|12700.92|12818.41|12698.41|10
1626292360000|2021-07-14 19:52:40|12818.26|12698.26|12817.31|12697.31|12818.49|12698.49|12817.31|12697.31|8
1626292370000|2021-07-14 19:52:50|12817.16|12697.16|12817.66|12697.66|12817.72|12697.72|12816.7|12696.7|9
1626292380000|2021-07-14 19:53:00|12817.77|12697.77|12817.25|12697.25|12818.08|12698.08|12817.25|12697.25|9
1626292390000|2021-07-14 19:53:10|12817.41|12697.41|12817.62|12697.62|12818.48|12698.48|12817.41|12697.41|9
1626292400000|2021-07-14 19:53:20|12817.89|12697.89|12818.78|12698.78|12818.78|12698.78|12817.89|12697.89|9
1626292410000|2021-07-14 19:53:30|12817.87|12697.87|12820.5|12700.5|12820.5|12700.5|12817.87|12697.87|10
1626292420000|2021-07-14 19:53:40|12820.84|12700.84|12821.17|12701.17|12821.59|12701.59|12820.84|12700.84|9
1626292430000|2021-07-14 19:53:50|12821.28|12701.28|12821.59|12701.59|12821.79|12701.79|12820.89|12700.89|9
1626292440000|2021-07-14 19:54:00|12821.69|12701.69|12823.12|12703.12|12823.61|12703.61|12821.69|12701.69|8
1626292450000|2021-07-14 19:54:10|12822.27|12702.27|12823.51|12703.51|12823.51|12703.51|12821.68|12701.68|10
1626292460000|2021-07-14 19:54:20|12823.59|12703.59|12824.52|12704.52|12824.68|12704.68|12823.59|12703.59|10
1626292470000|2021-07-14 19:54:30|12823.78|12703.78|12823.92|12703.92|12824.55|12704.55|12823.69|12703.69|10
1626292480000|2021-07-14 19:54:40|12824.26|12704.26|12821.62|12701.62|12824.37|12704.37|12821.62|12701.62|10
1626292490000|2021-07-14 19:54:50|12821.47|12701.47|12820.72|12700.72|12821.47|12701.47|12820.72|12700.72|9
1626292500000|2021-07-14 19:55:00|12820.28|12700.28|12819.9|12699.9|12820.28|12700.28|12818.69|12698.69|10
1626292510000|2021-07-14 19:55:10|12820.05|12700.05|12819.37|12699.37|12820.07|12700.07|12819.19|12699.19|10
1626292520000|2021-07-14 19:55:20|12819.26|12699.26|12817.83|12697.83|12819.26|12699.26|12817.83|12697.83|10
1626292530000|2021-07-14 19:55:30|12817.57|12697.57|12817.51|12697.51|12817.84|12697.84|12816.7|12696.7|9
1626292540000|2021-07-14 19:55:40|12818.22|12698.22|12818.08|12698.08|12818.35|12698.35|12818.08|12698.08|9
1626292550000|2021-07-14 19:55:50|12818.2|12698.2|12818.87|12698.87|12818.87|12698.87|12817.93|12697.93|10
1626292560000|2021-07-14 19:56:00|12818.81|12698.81|12816.87|12696.87|12818.81|12698.81|12815.83|12695.83|10
1626292570000|2021-07-14 19:56:10|12816.65|12696.65|12816.1|12696.1|12817.45|12697.45|12816.09|12696.09|10
1626292580000|2021-07-14 19:56:20|12816.19|12696.19|12817.52|12697.52|12817.52|12697.52|12816.1|12696.1|10
1626292590000|2021-07-14 19:56:30|12817.55|12697.55|12815.36|12695.36|12817.9|12697.9|12815.36|12695.36|10
1626292600000|2021-07-14 19:56:40|12814.95|12694.95|12814.82|12694.82|12816.41|12696.41|12814.56|12694.56|10
1626292610000|2021-07-14 19:56:50|12814.74|12694.74|12813.48|12693.48|12815.09|12695.09|12813.48|12693.48|10
1626292620000|2021-07-14 19:57:00|12811.81|12691.81|12807.81|12687.81|12811.81|12691.81|12807.81|12687.81|10
1626292630000|2021-07-14 19:57:10|12807.79|12687.79|12808.42|12688.42|12808.42|12688.42|12807.37|12687.37|9
1626292640000|2021-07-14 19:57:20|12808.4|12688.4|12809.74|12689.74|12809.74|12689.74|12808.4|12688.4|7
1626292650000|2021-07-14 19:57:30|12809.83|12689.83|12809.87|12689.87|12810.59|12690.59|12809.75|12689.75|10
1626292660000|2021-07-14 19:57:40|12810.77|12690.77|12810.03|12690.03|12810.89|12690.89|12810|12690|10
1626292670000|2021-07-14 19:57:50|12809.81|12689.81|12803.19|12683.19|12809.81|12689.81|12802.55|12682.55|10
1626292680000|2021-07-14 19:58:00|12802.97|12682.97|12801.96|12681.96|12802.97|12682.97|12801.96|12681.96|10
1626292690000|2021-07-14 19:58:10|12802.71|12682.71|12801.37|12681.37|12802.86|12682.86|12801.37|12681.37|10
1626292700000|2021-07-14 19:58:20|12801.33|12681.33|12801.36|12681.36|12801.73|12681.73|12801.3|12681.3|7
1626292710000|2021-07-14 19:58:30|12801.35|12681.35|12800.94|12680.94|12801.79|12681.79|12800.94|12680.94|9
1626292720000|2021-07-14 19:58:40|12801.04|12681.04|12799.96|12679.96|12801.04|12681.04|12799.96|12679.96|10
1626292730000|2021-07-14 19:58:50|12799.69|12679.69|12796.11|12676.11|12799.69|12679.69|12796.11|12676.11|9
1626292740000|2021-07-14 19:59:00|12794.06|12674.06|12789.32|12669.32|12794.06|12674.06|12787.65|12667.65|10
1626292750000|2021-07-14 19:59:10|12789.43|12669.43|12790.79|12670.79|12790.79|12670.79|12789.43|12669.43|9
1626292760000|2021-07-14 19:59:20|12791.52|12671.52|12793.72|12673.72|12793.76|12673.76|12791.52|12671.52|10
1626292770000|2021-07-14 19:59:30|12793.98|12673.98|12795.03|12675.03|12795.03|12675.03|12793.98|12673.98|9
1626292780000|2021-07-14 19:59:40|12795.02|12675.02|12792.13|12672.13|12795.99|12675.99|12792.13|12672.13|10
1626292790000|2021-07-14 19:59:50|12792.04|12672.04|12790.97|12670.97|12792.14|12672.14|12790.92|12670.92|10
1626292800000|2021-07-14 20:00:00|12790.8|12670.8|12792.48|12672.48|12792.48|12672.48|12790.8|12670.8|9
1626292810000|2021-07-14 20:00:10|12792.46|12672.46|12792.39|12672.39|12792.46|12672.46|12791.63|12671.63|10
1626292820000|2021-07-14 20:00:20|12792.46|12672.46|12791.2|12671.2|12792.79|12672.79|12791.05|12671.05|9
1626292830000|2021-07-14 20:00:30|12791.52|12671.52|12790.27|12670.27|12791.52|12671.52|12790.2|12670.2|9
1626292840000|2021-07-14 20:00:40|12790.23|12670.23|12789.97|12669.97|12790.79|12670.79|12789.95|12669.95|10
1626292850000|2021-07-14 20:00:50|12789.99|12669.99|12792.25|12672.25|12792.25|12672.25|12789.16|12669.16|10
1626292860000|2021-07-14 20:01:00|12792.94|12672.94|12793.91|12673.91|12793.91|12673.91|12792.52|12672.52|10
1626292870000|2021-07-14 20:01:10|12793.87|12673.87|12795.57|12675.57|12795.57|12675.57|12793.41|12673.41|10
1626292880000|2021-07-14 20:01:20|12796.03|12676.03|12803.98|12683.98|12803.98|12683.98|12796.03|12676.03|10
1626292890000|2021-07-14 20:01:30|12804.55|12684.55|12808.29|12688.29|12808.29|12688.29|12804.55|12684.55|10
1626292900000|2021-07-14 20:01:40|12808.38|12688.38|12810.83|12690.83|12811.78|12691.78|12808.38|12688.38|10
1626292910000|2021-07-14 20:01:50|12810.86|12690.86|12810.04|12690.04|12811.92|12691.92|12810.04|12690.04|10
1626292920000|2021-07-14 20:02:00|12809.7|12689.7|12808.99|12688.99|12809.7|12689.7|12808.21|12688.21|10
1626292930000|2021-07-14 20:02:10|12808.86|12688.86|12808.27|12688.27|12808.86|12688.86|12808.11|12688.11|8
1626292940000|2021-07-14 20:02:20|12808.19|12688.19|12810.17|12690.17|12810.17|12690.17|12808.19|12688.19|10
1626292950000|2021-07-14 20:02:30|12810.24|12690.24|12810.64|12690.64|12810.82|12690.82|12810.13|12690.13|10
1626292960000|2021-07-14 20:02:40|12810.85|12690.85|12810.15|12690.15|12811.54|12691.54|12810.12|12690.12|10
1626292970000|2021-07-14 20:02:50|12810.08|12690.08|12809.52|12689.52|12810.87|12690.87|12809.52|12689.52|8
1626292980000|2021-07-14 20:03:00|12809.58|12689.58|12810.12|12690.12|12810.2|12690.2|12809.58|12689.58|7
1626292990000|2021-07-14 20:03:10|12809.92|12689.92|12809.46|12689.46|12809.92|12689.92|12809.16|12689.16|8
1626293000000|2021-07-14 20:03:20|12809.67|12689.67|12811.67|12691.67|12811.67|12691.67|12809.67|12689.67|10
1626293010000|2021-07-14 20:03:30|12811.37|12691.37|12811.62|12691.62|12811.83|12691.83|12811.37|12691.37|10
1626293020000|2021-07-14 20:03:40|12811.43|12691.43|12811.24|12691.24|12811.43|12691.43|12810.38|12690.38|10
1626293030000|2021-07-14 20:03:50|12810.4|12690.4|12809.69|12689.69|12810.52|12690.52|12809.69|12689.69|10
1626293040000|2021-07-14 20:04:00|12809.05|12689.05|12810.59|12690.59|12810.67|12690.67|12808.8|12688.8|10
1626293050000|2021-07-14 20:04:10|12809.93|12689.93|12812.26|12692.26|12812.26|12692.26|12809.93|12689.93|9
1626293060000|2021-07-14 20:04:20|12812.16|12692.16|12812.23|12692.23|12812.69|12692.69|12811.42|12691.42|9
1626293070000|2021-07-14 20:04:30|12813.23|12693.23|12815.73|12695.73|12815.73|12695.73|12813.23|12693.23|9
1626293080000|2021-07-14 20:04:40|12815.79|12695.79|12817.31|12697.31|12817.31|12697.31|12815.79|12695.79|10
1626293090000|2021-07-14 20:04:50|12817.2|12697.2|12817.53|12697.53|12818.13|12698.13|12817.16|12697.16|10
1626293100000|2021-07-14 20:05:00|12817.41|12697.41|12818.26|12698.26|12818.26|12698.26|12817.17|12697.17|10
1626293110000|2021-07-14 20:05:10|12819.1|12699.1|12822.04|12702.04|12822.04|12702.04|12819.1|12699.1|9
1626293120000|2021-07-14 20:05:20|12822.82|12702.82|12824.79|12704.79|12825.45|12705.45|12822.82|12702.82|10
1626293130000|2021-07-14 20:05:30|12824.98|12704.98|12824.44|12704.44|12824.98|12704.98|12824.09|12704.09|9
1626293140000|2021-07-14 20:05:40|12824.45|12704.45|12826.76|12706.76|12826.76|12706.76|12824.45|12704.45|10
1626293150000|2021-07-14 20:05:50|12827.01|12707.01|12826.66|12706.66|12827.11|12707.11|12826.59|12706.59|9
1626293160000|2021-07-14 20:06:00|12827.12|12707.12|12825.84|12705.84|12827.12|12707.12|12825.69|12705.69|10
1626293170000|2021-07-14 20:06:10|12826.73|12706.73|12826.5|12706.5|12827.5|12707.5|12826.5|12706.5|9
1626293180000|2021-07-14 20:06:20|12827.34|12707.34|12826.18|12706.18|12827.39|12707.39|12826.18|12706.18|9
1626293190000|2021-07-14 20:06:30|12826.19|12706.19|12825.52|12705.52|12826.51|12706.51|12825.52|12705.52|9
1626293200000|2021-07-14 20:06:40|12825.5|12705.5|12826.82|12706.82|12826.82|12706.82|12825.5|12705.5|9
1626293210000|2021-07-14 20:06:50|12827.54|12707.54|12828.86|12708.86|12829.2|12709.2|12827.54|12707.54|10
1626293220000|2021-07-14 20:07:00|12828.62|12708.62|12829.91|12709.91|12829.92|12709.92|12828.62|12708.62|10
1626293230000|2021-07-14 20:07:10|12830|12710|12831.24|12711.24|12831.24|12711.24|12830|12710|9
1626293240000|2021-07-14 20:07:20|12831.2|12711.2|12829.71|12709.71|12831.43|12711.43|12829.71|12709.71|10
1626293250000|2021-07-14 20:07:30|12829.1|12709.1|12828.77|12708.77|12829.11|12709.11|12828.23|12708.23|9
1626293260000|2021-07-14 20:07:40|12828.73|12708.73|12828.37|12708.37|12829.03|12709.03|12828.33|12708.33|10
1626293270000|2021-07-14 20:07:50|12828.27|12708.27|12828.9|12708.9|12828.9|12708.9|12828.27|12708.27|9
1626293280000|2021-07-14 20:08:00|12828.93|12708.93|12829.85|12709.85|12829.85|12709.85|12828.86|12708.86|9
1626293290000|2021-07-14 20:08:10|12829.97|12709.97|12832.87|12712.87|12833.49|12713.49|12829.97|12709.97|9
1626293300000|2021-07-14 20:08:20|12832.16|12712.16|12833.36|12713.36|12833.36|12713.36|12831.87|12711.87|10
1626293310000|2021-07-14 20:08:30|12832.57|12712.57|12832.36|12712.36|12832.78|12712.78|12832.31|12712.31|10
1626293320000|2021-07-14 20:08:40|12831.9|12711.9|12832.34|12712.34|12832.52|12712.52|12831.9|12711.9|10
1626293330000|2021-07-14 20:08:50|12832.17|12712.17|12831.99|12711.99|12832.17|12712.17|12831.31|12711.31|9
1626293340000|2021-07-14 20:09:00|12831.57|12711.57|12832.25|12712.25|12832.25|12712.25|12831.55|12711.55|10
1626293350000|2021-07-14 20:09:10|12832.28|12712.28|12832.25|12712.25|12832.47|12712.47|12832.15|12712.15|8
1626293360000|2021-07-14 20:09:20|12832.11|12712.11|12830.53|12710.53|12832.2|12712.2|12830.53|12710.53|10
1626293370000|2021-07-14 20:09:30|12830.51|12710.51|12829.93|12709.93|12830.67|12710.67|12829.93|12709.93|8
1626293380000|2021-07-14 20:09:40|12829.92|12709.92|12827.46|12707.46|12829.92|12709.92|12827.46|12707.46|10
1626293390000|2021-07-14 20:09:50|12827.53|12707.53|12828.5|12708.5|12828.59|12708.59|12827.53|12707.53|8
1626293400000|2021-07-14 20:10:00|12828.32|12708.32|12828.08|12708.08|12828.32|12708.32|12827.96|12707.96|6
1626293410000|2021-07-14 20:10:10|12828.75|12708.75|12829.72|12709.72|12829.95|12709.95|12827.91|12707.91|10
1626293420000|2021-07-14 20:10:20|12830.49|12710.49|12831.62|12711.62|12831.75|12711.75|12830.41|12710.41|10
1626293430000|2021-07-14 20:10:30|12830.92|12710.92|12831.38|12711.38|12831.49|12711.49|12830.92|12710.92|10
1626293440000|2021-07-14 20:10:40|12831.65|12711.65|12830.77|12710.77|12831.83|12711.83|12830.77|12710.77|10
1626293450000|2021-07-14 20:10:50|12830.89|12710.89|12830.81|12710.81|12832.04|12712.04|12830.81|12710.81|10
1626293460000|2021-07-14 20:11:00|12830.5|12710.5|12831.52|12711.52|12831.52|12711.52|12830.5|12710.5|10
1626293470000|2021-07-14 20:11:10|12831.6|12711.6|12831.49|12711.49|12831.69|12711.69|12831.49|12711.49|8
1626293480000|2021-07-14 20:11:20|12832|12712|12832.81|12712.81|12832.81|12712.81|12832|12712|8
1626293490000|2021-07-14 20:11:30|12833.68|12713.68|12832.57|12712.57|12833.68|12713.68|12832.53|12712.53|9
1626293500000|2021-07-14 20:11:40|12832.55|12712.55|12834.12|12714.12|12834.12|12714.12|12832.55|12712.55|8
1626293510000|2021-07-14 20:11:50|12834.3|12714.3|12835.73|12715.73|12835.75|12715.75|12834.3|12714.3|8
1626293520000|2021-07-14 20:12:00|12835.82|12715.82|12836.41|12716.41|12836.43|12716.43|12835.82|12715.82|8
1626293530000|2021-07-14 20:12:10|12836.63|12716.63|12837.85|12717.85|12837.85|12717.85|12836.53|12716.53|10
1626293540000|2021-07-14 20:12:20|12837.74|12717.74|12837.71|12717.71|12837.74|12717.74|12836.42|12716.42|9
1626293550000|2021-07-14 20:12:30|12837.75|12717.75|12841.28|12721.28|12841.28|12721.28|12837.75|12717.75|10
1626293560000|2021-07-14 20:12:40|12841.67|12721.67|12843.07|12723.07|12843.07|12723.07|12841.67|12721.67|10
1626293570000|2021-07-14 20:12:50|12843.25|12723.25|12843.96|12723.96|12844.11|12724.11|12843.19|12723.19|10
1626293580000|2021-07-14 20:13:00|12844|12724|12844.77|12724.77|12844.8|12724.8|12843.82|12723.82|10
1626293590000|2021-07-14 20:13:10|12844.79|12724.79|12844.1|12724.1|12844.86|12724.86|12844.1|12724.1|8
1626293600000|2021-07-14 20:13:20|12844.3|12724.3|12844.14|12724.14|12844.47|12724.47|12844.14|12724.14|10
1626293610000|2021-07-14 20:13:30|12844.76|12724.76|12844.47|12724.47|12844.76|12724.76|12844.47|12724.47|7
1626293620000|2021-07-14 20:13:40|12843.73|12723.73|12844.17|12724.17|12844.17|12724.17|12843.31|12723.31|9
1626293630000|2021-07-14 20:13:50|12844.21|12724.21|12845.97|12725.97|12846|12726|12843.97|12723.97|10
1626293640000|2021-07-14 20:14:00|12845.35|12725.35|12845.43|12725.43|12845.43|12725.43|12844.69|12724.69|9
1626293650000|2021-07-14 20:14:10|12845.52|12725.52|12843.86|12723.86|12845.52|12725.52|12843.86|12723.86|9
1626293660000|2021-07-14 20:14:20|12843.67|12723.67|12843.54|12723.54|12844.2|12724.2|12842.7|12722.7|10
1626293670000|2021-07-14 20:14:30|12843.52|12723.52|12842.69|12722.69|12843.52|12723.52|12842.69|12722.69|9
1626293680000|2021-07-14 20:14:40|12842.7|12722.7|12842.49|12722.49|12843.41|12723.41|12842.43|12722.43|10
1626293690000|2021-07-14 20:14:50|12842.99|12722.99|12843.97|12723.97|12844.79|12724.79|12842.99|12722.99|10
1626293700000|2021-07-14 20:15:00|12844.06|12724.06|12846.95|12726.95|12846.95|12726.95|12844.06|12724.06|9
1626293710000|2021-07-14 20:15:10|12847.08|12727.08|12847.79|12727.79|12848.44|12728.44|12847.08|12727.08|10
1626293720000|2021-07-14 20:15:20|12847.83|12727.83|12848.94|12728.94|12848.94|12728.94|12847.39|12727.39|8
1626293730000|2021-07-14 20:15:30|12850.3|12730.3|12853.5|12733.5|12853.86|12733.86|12850.3|12730.3|10
1626293740000|2021-07-14 20:15:40|12853.01|12733.01|12854.44|12734.44|12854.6|12734.6|12852.9|12732.9|10
1626293750000|2021-07-14 20:15:50|12854.35|12734.35|12854.87|12734.87|12855.01|12735.01|12854.26|12734.26|10
1626293760000|2021-07-14 20:16:00|12855|12735|12855.23|12735.23|12855.35|12735.35|12855|12735|9
1626293770000|2021-07-14 20:16:10|12855.61|12735.61|12855.73|12735.73|12856.03|12736.03|12855.61|12735.61|10
1626293780000|2021-07-14 20:16:20|12855.72|12735.72|12855.71|12735.71|12855.84|12735.84|12855.18|12735.18|10
1626293790000|2021-07-14 20:16:30|12855.76|12735.76|12855.5|12735.5|12855.85|12735.85|12855.37|12735.37|8
1626293800000|2021-07-14 20:16:40|12855.41|12735.41|12853.06|12733.06|12856.25|12736.25|12853.06|12733.06|10
1626293810000|2021-07-14 20:16:50|12852.85|12732.85|12851.63|12731.63|12852.85|12732.85|12850.9|12730.9|10
1626293820000|2021-07-14 20:17:00|12851.82|12731.82|12851.65|12731.65|12852.17|12732.17|12851.09|12731.09|10
1626293830000|2021-07-14 20:17:10|12852.08|12732.08|12853.03|12733.03|12853.34|12733.34|12852.08|12732.08|9
1626293840000|2021-07-14 20:17:20|12852.99|12732.99|12852.78|12732.78|12854.13|12734.13|12852.74|12732.74|10
1626293850000|2021-07-14 20:17:30|12852.55|12732.55|12852.89|12732.89|12852.91|12732.91|12852.55|12732.55|9
1626293860000|2021-07-14 20:17:40|12852.73|12732.73|12852.89|12732.89|12853.21|12733.21|12852.51|12732.51|10
1626293870000|2021-07-14 20:17:50|12852.71|12732.71|12852.71|12732.71|12852.8|12732.8|12852.01|12732.01|10
1626293880000|2021-07-14 20:18:00|12852.63|12732.63|12852.17|12732.17|12852.64|12732.64|12852.01|12732.01|10
1626293890000|2021-07-14 20:18:10|12851.86|12731.86|12851.6|12731.6|12851.87|12731.87|12851.5|12731.5|9
1626293900000|2021-07-14 20:18:20|12851.56|12731.56|12850.53|12730.53|12851.56|12731.56|12850.36|12730.36|8
1626293910000|2021-07-14 20:18:30|12850.45|12730.45|12851.05|12731.05|12851.19|12731.19|12850.11|12730.11|9
1626293920000|2021-07-14 20:18:40|12851.08|12731.08|12850.23|12730.23|12851.27|12731.27|12850.05|12730.05|9
1626293930000|2021-07-14 20:18:50|12850.24|12730.24|12851.75|12731.75|12852.01|12732.01|12850.04|12730.04|9
1626293940000|2021-07-14 20:19:00|12850.83|12730.83|12851.03|12731.03|12851.19|12731.19|12850.39|12730.39|10
1626293950000|2021-07-14 20:19:10|12851.05|12731.05|12852.37|12732.37|12852.38|12732.38|12851.05|12731.05|8
1626293960000|2021-07-14 20:19:20|12852.22|12732.22|12851.47|12731.47|12852.56|12732.56|12851.22|12731.22|9
1626293970000|2021-07-14 20:19:30|12851.52|12731.52|12851.38|12731.38|12851.76|12731.76|12851.38|12731.38|9
1626293980000|2021-07-14 20:19:40|12851.6|12731.6|12852.67|12732.67|12852.67|12732.67|12851.45|12731.45|9
1626293990000|2021-07-14 20:19:50|12852.63|12732.63|12852.94|12732.94|12853.04|12733.04|12851.83|12731.83|9
1626294000000|2021-07-14 20:20:00|12853.03|12733.03|12853.63|12733.63|12853.68|12733.68|12853.03|12733.03|9
1626294010000|2021-07-14 20:20:10|12853.5|12733.5|12851.16|12731.16|12853.5|12733.5|12851.16|12731.16|9
1626294020000|2021-07-14 20:20:20|12851.38|12731.38|12850.72|12730.72|12851.38|12731.38|12850.72|12730.72|9
1626294030000|2021-07-14 20:20:30|12850.71|12730.71|12850.65|12730.65|12852.12|12732.12|12850.65|12730.65|9
1626294040000|2021-07-14 20:20:40|12850.49|12730.49|12848.97|12728.97|12850.53|12730.53|12848.97|12728.97|9
1626294050000|2021-07-14 20:20:50|12848.49|12728.49|12849.3|12729.3|12849.3|12729.3|12848.3|12728.3|10
1626294060000|2021-07-14 20:21:00|12849.14|12729.14|12846.92|12726.92|12849.14|12729.14|12846.92|12726.92|10
1626294070000|2021-07-14 20:21:10|12846.62|12726.62|12845.7|12725.7|12846.62|12726.62|12845.68|12725.68|10
1626294080000|2021-07-14 20:21:20|12845.59|12725.59|12844.77|12724.77|12845.59|12725.59|12844.77|12724.77|10
1626294090000|2021-07-14 20:21:30|12844.72|12724.72|12843.44|12723.44|12845.05|12725.05|12843.44|12723.44|9
1626294100000|2021-07-14 20:21:40|12843.66|12723.66|12843.51|12723.51|12843.77|12723.77|12843.49|12723.49|6
1626294110000|2021-07-14 20:21:50|12843.43|12723.43|12840.18|12720.18|12843.43|12723.43|12840.18|12720.18|9
1626294120000|2021-07-14 20:22:00|12839.76|12719.76|12835.95|12715.95|12839.76|12719.76|12835.77|12715.77|10
1626294130000|2021-07-14 20:22:10|12834.95|12714.95|12834.57|12714.57|12835.76|12715.76|12834.57|12714.57|9
1626294140000|2021-07-14 20:22:20|12834.61|12714.61|12834.73|12714.73|12835.59|12715.59|12834.61|12714.61|9
1626294150000|2021-07-14 20:22:30|12834.69|12714.69|12834.73|12714.73|12834.73|12714.73|12834.31|12714.31|9
1626294160000|2021-07-14 20:22:40|12834.83|12714.83|12837.84|12717.84|12837.85|12717.85|12834.78|12714.78|10
1626294170000|2021-07-14 20:22:50|12837.91|12717.91|12838.38|12718.38|12838.89|12718.89|12837.91|12717.91|9
1626294180000|2021-07-14 20:23:00|12838.35|12718.35|12838.94|12718.94|12839.09|12719.09|12838.26|12718.26|9
1626294190000|2021-07-14 20:23:10|12839.21|12719.21|12838.27|12718.27|12839.34|12719.34|12837.81|12717.81|10
1626294200000|2021-07-14 20:23:20|12837.4|12717.4|12836.03|12716.03|12837.4|12717.4|12836.03|12716.03|9
1626294210000|2021-07-14 20:23:30|12835.73|12715.73|12834.26|12714.26|12835.83|12715.83|12834.26|12714.26|9
1626294220000|2021-07-14 20:23:40|12834.23|12714.23|12833.02|12713.02|12834.23|12714.23|12832.94|12712.94|9
1626294230000|2021-07-14 20:23:50|12832.81|12712.81|12830.22|12710.22|12832.81|12712.81|12830.22|12710.22|10
1626294240000|2021-07-14 20:24:00|12831.28|12711.28|12830.75|12710.75|12831.28|12711.28|12830.55|12710.55|9
1626294250000|2021-07-14 20:24:10|12831.52|12711.52|12831.56|12711.56|12831.96|12711.96|12831.43|12711.43|10
1626294260000|2021-07-14 20:24:20|12832.37|12712.37|12834.14|12714.14|12834.14|12714.14|12832.37|12712.37|10
1626294270000|2021-07-14 20:24:30|12834.05|12714.05|12836.45|12716.45|12836.45|12716.45|12834.05|12714.05|10
1626294280000|2021-07-14 20:24:40|12836.48|12716.48|12835.87|12715.87|12836.67|12716.67|12835.53|12715.53|9
1626294290000|2021-07-14 20:24:50|12836.52|12716.52|12836.39|12716.39|12837.16|12717.16|12836.25|12716.25|9
1626294300000|2021-07-14 20:25:00|12836.69|12716.69|12838.37|12718.37|12838.37|12718.37|12836.69|12716.69|7
1626294310000|2021-07-14 20:25:10|12839.1|12719.1|12840.86|12720.86|12840.86|12720.86|12839.1|12719.1|9
1626294320000|2021-07-14 20:25:20|12840.6|12720.6|12842.21|12722.21|12842.21|12722.21|12840.6|12720.6|10
1626294330000|2021-07-14 20:25:30|12842.23|12722.23|12842.39|12722.39|12842.8|12722.8|12842.23|12722.23|9
1626294340000|2021-07-14 20:25:40|12842.21|12722.21|12841.72|12721.72|12842.21|12722.21|12841.66|12721.66|8
1626294350000|2021-07-14 20:25:50|12841.8|12721.8|12841.25|12721.25|12841.85|12721.85|12841.18|12721.18|9
1626294360000|2021-07-14 20:26:00|12841.22|12721.22|12841.16|12721.16|12841.23|12721.23|12840.95|12720.95|9
1626294370000|2021-07-14 20:26:10|12842.05|12722.05|12842.05|12722.05|12842.26|12722.26|12842.02|12722.02|8
1626294380000|2021-07-14 20:26:20|12841.85|12721.85|12841.55|12721.55|12841.92|12721.92|12841.47|12721.47|10
1626294390000|2021-07-14 20:26:30|12841.69|12721.69|12840.05|12720.05|12841.69|12721.69|12840.05|12720.05|10
1626294400000|2021-07-14 20:26:40|12840.15|12720.15|12841.26|12721.26|12841.26|12721.26|12840.03|12720.03|10
1626294410000|2021-07-14 20:26:50|12841.27|12721.27|12843.19|12723.19|12843.19|12723.19|12841.27|12721.27|8
1626294420000|2021-07-14 20:27:00|12843.06|12723.06|12844.61|12724.61|12844.73|12724.73|12842.97|12722.97|10
1626294430000|2021-07-14 20:27:10|12844.64|12724.64|12847.06|12727.06|12847.06|12727.06|12844.64|12724.64|10
1626294440000|2021-07-14 20:27:20|12847.41|12727.41|12848.54|12728.54|12848.54|12728.54|12847.39|12727.39|10
1626294450000|2021-07-14 20:27:30|12848.19|12728.19|12850.53|12730.53|12850.53|12730.53|12848.19|12728.19|10
1626294460000|2021-07-14 20:27:40|12850.28|12730.28|12849.35|12729.35|12850.37|12730.37|12849.35|12729.35|9
1626294470000|2021-07-14 20:27:50|12849.64|12729.64|12848.37|12728.37|12849.64|12729.64|12848.36|12728.36|9
1626294480000|2021-07-14 20:28:00|12848.23|12728.23|12846.63|12726.63|12848.23|12728.23|12846.52|12726.52|10
1626294490000|2021-07-14 20:28:10|12846.59|12726.59|12846.19|12726.19|12846.71|12726.71|12846.19|12726.19|6
1626294500000|2021-07-14 20:28:20|12845.84|12725.84|12844.84|12724.84|12845.84|12725.84|12844.84|12724.84|10
1626294510000|2021-07-14 20:28:30|12845.46|12725.46|12845.95|12725.95|12846.02|12726.02|12845.46|12725.46|8
1626294520000|2021-07-14 20:28:40|12846.92|12726.92|12849.64|12729.64|12849.97|12729.97|12846.92|12726.92|10
1626294530000|2021-07-14 20:28:50|12849.28|12729.28|12849.78|12729.78|12849.79|12729.79|12848.83|12728.83|10
1626294540000|2021-07-14 20:29:00|12850.12|12730.12|12849.47|12729.47|12850.18|12730.18|12849.34|12729.34|10
1626294550000|2021-07-14 20:29:10|12849.53|12729.53|12851.28|12731.28|12851.28|12731.28|12849.53|12729.53|10
1626294560000|2021-07-14 20:29:20|12851.49|12731.49|12851.77|12731.77|12851.77|12731.77|12851.49|12731.49|9
1626294570000|2021-07-14 20:29:30|12851.76|12731.76|12852.22|12732.22|12852.49|12732.49|12851|12731|10
1626294580000|2021-07-14 20:29:40|12852.13|12732.13|12851.73|12731.73|12852.19|12732.19|12851.3|12731.3|7
1626294590000|2021-07-14 20:29:50|12851.91|12731.91|12852.3|12732.3|12852.95|12732.95|12851.91|12731.91|9
1626294600000|2021-07-14 20:30:00|12852.34|12732.34|12856.1|12736.1|12856.29|12736.29|12852.34|12732.34|10
1626294610000|2021-07-14 20:30:10|12856|12736|12849.92|12729.92|12856|12736|12849.92|12729.92|10
1626294620000|2021-07-14 20:30:20|12849.79|12729.79|12845.17|12725.17|12849.79|12729.79|12845.17|12725.17|10
1626294630000|2021-07-14 20:30:30|12843.67|12723.67|12841.93|12721.93|12844.19|12724.19|12841.93|12721.93|9
1626294640000|2021-07-14 20:30:40|12841.86|12721.86|12841.85|12721.85|12842.01|12722.01|12841.78|12721.78|9
1626294650000|2021-07-14 20:30:50|12841.77|12721.77|12841.16|12721.16|12841.77|12721.77|12840.84|12720.84|9
1626294660000|2021-07-14 20:31:00|12841.01|12721.01|12841.06|12721.06|12841.94|12721.94|12840.54|12720.54|9
1626294670000|2021-07-14 20:31:10|12841.08|12721.08|12840.97|12720.97|12841.32|12721.32|12840.95|12720.95|9
1626294680000|2021-07-14 20:31:20|12842.06|12722.06|12841.07|12721.07|12842.08|12722.08|12841.07|12721.07|8
1626294690000|2021-07-14 20:31:30|12841.05|12721.05|12839.46|12719.46|12841.05|12721.05|12839.46|12719.46|10
1626294700000|2021-07-14 20:31:40|12839.85|12719.85|12840.56|12720.56|12840.56|12720.56|12839.62|12719.62|8
1626294710000|2021-07-14 20:31:50|12840.18|12720.18|12836.7|12716.7|12840.18|12720.18|12836.7|12716.7|10
1626294720000|2021-07-14 20:32:00|12837.29|12717.29|12840.6|12720.6|12840.6|12720.6|12837.29|12717.29|10
1626294730000|2021-07-14 20:32:10|12840.68|12720.68|12841.21|12721.21|12841.22|12721.22|12840.68|12720.68|9
1626294740000|2021-07-14 20:32:20|12841.33|12721.33|12840.98|12720.98|12841.39|12721.39|12840.98|12720.98|10
1626294750000|2021-07-14 20:32:30|12840.9|12720.9|12840.85|12720.85|12841.12|12721.12|12840.69|12720.69|9
1626294760000|2021-07-14 20:32:40|12840.78|12720.78|12841.51|12721.51|12841.51|12721.51|12840.78|12720.78|9
1626294770000|2021-07-14 20:32:50|12842.12|12722.12|12842.53|12722.53|12842.53|12722.53|12841.57|12721.57|10
1626294780000|2021-07-14 20:33:00|12842.52|12722.52|12841.91|12721.91|12842.52|12722.52|12841.91|12721.91|9
1626294790000|2021-07-14 20:33:10|12841.81|12721.81|12838.94|12718.94|12841.81|12721.81|12838.94|12718.94|8
1626294800000|2021-07-14 20:33:20|12838.69|12718.69|12836.08|12716.08|12838.69|12718.69|12836.08|12716.08|9
1626294810000|2021-07-14 20:33:30|12835.64|12715.64|12834.69|12714.69|12835.64|12715.64|12834.56|12714.56|10
1626294820000|2021-07-14 20:33:40|12834.51|12714.51|12834.25|12714.25|12834.51|12714.51|12833.35|12713.35|10
1626294830000|2021-07-14 20:33:50|12834.23|12714.23|12834.04|12714.04|12834.3|12714.3|12834.01|12714.01|6
1626294840000|2021-07-14 20:34:00|12834.09|12714.09|12835.97|12715.97|12835.97|12715.97|12834.09|12714.09|8
1626294850000|2021-07-14 20:34:10|12835.98|12715.98|12836.26|12716.26|12837.27|12717.27|12835.93|12715.93|10
1626294860000|2021-07-14 20:34:20|12836.28|12716.28|12835.88|12715.88|12836.48|12716.48|12834.47|12714.47|9
1626294870000|2021-07-14 20:34:30|12835.95|12715.95|12836.42|12716.42|12836.42|12716.42|12835.75|12715.75|10
1626294880000|2021-07-14 20:34:40|12836.52|12716.52|12836.63|12716.63|12836.63|12716.63|12836.24|12716.24|8
1626294890000|2021-07-14 20:34:50|12836.78|12716.78|12836.22|12716.22|12836.78|12716.78|12836.14|12716.14|7
1626294900000|2021-07-14 20:35:00|12836.2|12716.2|12837.83|12717.83|12837.83|12717.83|12835.99|12715.99|8
1626294910000|2021-07-14 20:35:10|12837.25|12717.25|12838.35|12718.35|12838.35|12718.35|12837.25|12717.25|8
1626294920000|2021-07-14 20:35:20|12838.26|12718.26|12840.92|12720.92|12840.92|12720.92|12838.26|12718.26|9
1626294930000|2021-07-14 20:35:30|12840.68|12720.68|12842.42|12722.42|12842.42|12722.42|12840.68|12720.68|8
1626294940000|2021-07-14 20:35:40|12842.76|12722.76|12841.68|12721.68|12842.87|12722.87|12841.68|12721.68|10
1626294950000|2021-07-14 20:35:50|12841.89|12721.89|12842.65|12722.65|12842.65|12722.65|12841.86|12721.86|8
1626294960000|2021-07-14 20:36:00|12843.3|12723.3|12845.68|12725.68|12845.68|12725.68|12842.41|12722.41|10
1626294970000|2021-07-14 20:36:10|12845.66|12725.66|12844.68|12724.68|12845.66|12725.66|12844.68|12724.68|10
1626294980000|2021-07-14 20:36:20|12843.93|12723.93|12840.4|12720.4|12843.93|12723.93|12840.4|12720.4|10
1626294990000|2021-07-14 20:36:30|12840.1|12720.1|12835.08|12715.08|12840.1|12720.1|12835.08|12715.08|8
1626295000000|2021-07-14 20:36:40|12835.33|12715.33|12835.34|12715.34|12835.34|12715.34|12834.37|12714.37|10
1626295010000|2021-07-14 20:36:50|12835.72|12715.72|12836.28|12716.28|12836.28|12716.28|12835.72|12715.72|8
1626295020000|2021-07-14 20:37:00|12836.21|12716.21|12835.98|12715.98|12836.21|12716.21|12835.41|12715.41|10
1626295030000|2021-07-14 20:37:10|12835.9|12715.9|12835.75|12715.75|12835.9|12715.9|12835.64|12715.64|10
1626295040000|2021-07-14 20:37:20|12835.74|12715.74|12834.86|12714.86|12835.74|12715.74|12834.16|12714.16|9
1626295050000|2021-07-14 20:37:30|12834.91|12714.91|12834.35|12714.35|12834.92|12714.92|12833.95|12713.95|9
1626295060000|2021-07-14 20:37:40|12834.37|12714.37|12835.15|12715.15|12835.15|12715.15|12834.32|12714.32|7
1626295070000|2021-07-14 20:37:50|12835.08|12715.08|12835.44|12715.44|12835.44|12715.44|12835.02|12715.02|7
1626295080000|2021-07-14 20:38:00|12835.42|12715.42|12836|12716|12836|12716|12835.42|12715.42|8
1626295090000|2021-07-14 20:38:10|12836.09|12716.09|12835.88|12715.88|12836.09|12716.09|12835.54|12715.54|7
1626295100000|2021-07-14 20:38:20|12835.89|12715.89|12835.53|12715.53|12836.14|12716.14|12835.43|12715.43|8
1626295110000|2021-07-14 20:38:30|12835.41|12715.41|12835.39|12715.39|12835.51|12715.51|12835.21|12715.21|9
1626295120000|2021-07-14 20:38:40|12835.2|12715.2|12834.12|12714.12|12835.2|12715.2|12834.02|12714.02|9
1626295130000|2021-07-14 20:38:50|12834.22|12714.22|12834.15|12714.15|12834.22|12714.22|12833.3|12713.3|8
1626295140000|2021-07-14 20:39:00|12834.13|12714.13|12830.51|12710.51|12834.13|12714.13|12830.51|12710.51|10
1626295150000|2021-07-14 20:39:10|12830.37|12710.37|12829.9|12709.9|12830.97|12710.97|12829.89|12709.89|10
1626295160000|2021-07-14 20:39:20|12829.83|12709.83|12825.86|12705.86|12829.83|12709.83|12825.86|12705.86|10
1626295170000|2021-07-14 20:39:30|12826.32|12706.32|12822.78|12702.78|12826.32|12706.32|12822.28|12702.28|9
1626295180000|2021-07-14 20:39:40|12822.82|12702.82|12822.94|12702.94|12823.17|12703.17|12822.58|12702.58|10
1626295190000|2021-07-14 20:39:50|12822.88|12702.88|12823.42|12703.42|12823.79|12703.79|12822.88|12702.88|8
1626295200000|2021-07-14 20:40:00|12823.07|12703.07|12823.34|12703.34|12823.39|12703.39|12822.96|12702.96|8
1626295210000|2021-07-14 20:40:10|12823.56|12703.56|12824.53|12704.53|12824.53|12704.53|12823.56|12703.56|9
1626295220000|2021-07-14 20:40:20|12824.54|12704.54|12824.14|12704.14|12824.54|12704.54|12823.9|12703.9|8
1626295230000|2021-07-14 20:40:30|12824.58|12704.58|12825.31|12705.31|12825.62|12705.62|12824.14|12704.14|8
1626295240000|2021-07-14 20:40:40|12825.48|12705.48|12825.5|12705.5|12826.13|12706.13|12825.4|12705.4|8
1626295250000|2021-07-14 20:40:50|12825.61|12705.61|12825.29|12705.29|12826.32|12706.32|12825.28|12705.28|9
1626295260000|2021-07-14 20:41:00|12825.43|12705.43|12825.86|12705.86|12825.86|12705.86|12825.43|12705.43|7
1626295270000|2021-07-14 20:41:10|12825.88|12705.88|12828.21|12708.21|12828.21|12708.21|12825.85|12705.85|9
1626295280000|2021-07-14 20:41:20|12828.37|12708.37|12827.97|12707.97|12828.82|12708.82|12827.97|12707.97|9
1626295290000|2021-07-14 20:41:30|12828.2|12708.2|12828.25|12708.25|12828.94|12708.94|12828.13|12708.13|8
1626295300000|2021-07-14 20:41:40|12828.28|12708.28|12825.61|12705.61|12828.28|12708.28|12825.61|12705.61|10
1626295310000|2021-07-14 20:41:50|12825.33|12705.33|12824.85|12704.85|12825.33|12705.33|12824.83|12704.83|8
1626295320000|2021-07-14 20:42:00|12824.53|12704.53|12823.59|12703.59|12824.53|12704.53|12823.48|12703.48|10
1626295330000|2021-07-14 20:42:10|12823.74|12703.74|12825.05|12705.05|12825.06|12705.06|12823.74|12703.74|9
1626295340000|2021-07-14 20:42:20|12824.43|12704.43|12824.3|12704.3|12824.73|12704.73|12824.3|12704.3|10
1626295350000|2021-07-14 20:42:30|12824.37|12704.37|12823.65|12703.65|12824.49|12704.49|12823.54|12703.54|9
1626295360000|2021-07-14 20:42:40|12823.91|12703.91|12824.08|12704.08|12824.21|12704.21|12823.73|12703.73|8
1626295370000|2021-07-14 20:42:50|12824.11|12704.11|12823.21|12703.21|12824.11|12704.11|12822.69|12702.69|10
1626295380000|2021-07-14 20:43:00|12823.68|12703.68|12822.73|12702.73|12823.76|12703.76|12822.41|12702.41|9
1626295390000|2021-07-14 20:43:10|12822.6|12702.6|12822.21|12702.21|12823.03|12703.03|12822.12|12702.12|9
1626295400000|2021-07-14 20:43:20|12822.36|12702.36|12824.24|12704.24|12824.24|12704.24|12822.34|12702.34|10
1626295410000|2021-07-14 20:43:30|12824.41|12704.41|12825.16|12705.16|12825.16|12705.16|12824.39|12704.39|9
1626295420000|2021-07-14 20:43:40|12824.49|12704.49|12824.43|12704.43|12824.69|12704.69|12824.19|12704.19|8
1626295430000|2021-07-14 20:43:50|12824.37|12704.37|12824.34|12704.34|12825.05|12705.05|12823.54|12703.54|10
1626295440000|2021-07-14 20:44:00|12824.19|12704.19|12823.84|12703.84|12824.21|12704.21|12823.6|12703.6|9
1626295450000|2021-07-14 20:44:10|12823.81|12703.81|12823.45|12703.45|12823.95|12703.95|12823.45|12703.45|8
1626295460000|2021-07-14 20:44:20|12823.44|12703.44|12823.04|12703.04|12824.39|12704.39|12823.04|12703.04|10
1626295470000|2021-07-14 20:44:30|12823.17|12703.17|12822.38|12702.38|12823.2|12703.2|12822.38|12702.38|6
1626295480000|2021-07-14 20:44:40|12823.23|12703.23|12824.02|12704.02|12824.02|12704.02|12823.23|12703.23|6
1626295490000|2021-07-14 20:44:50|12823.73|12703.73|12823.15|12703.15|12824.88|12704.88|12823.15|12703.15|10
1626295500000|2021-07-14 20:45:00|12822.43|12702.43|12818.99|12698.99|12822.43|12702.43|12818.99|12698.99|10
1626295510000|2021-07-14 20:45:10|12818.97|12698.97|12818.24|12698.24|12819.19|12699.19|12818.13|12698.13|9
1626295520000|2021-07-14 20:45:20|12818.39|12698.39|12821.54|12701.54|12821.54|12701.54|12818.39|12698.39|9
1626295530000|2021-07-14 20:45:30|12821.62|12701.62|12823.89|12703.89|12823.89|12703.89|12821.62|12701.62|10
1626295540000|2021-07-14 20:45:40|12823.87|12703.87|12826.72|12706.72|12826.72|12706.72|12823.87|12703.87|9
1626295550000|2021-07-14 20:45:50|12827.11|12707.11|12830.99|12710.99|12830.99|12710.99|12827.11|12707.11|10
1626295560000|2021-07-14 20:46:00|12831.73|12711.73|12834.39|12714.39|12834.39|12714.39|12831.73|12711.73|10
1626295570000|2021-07-14 20:46:10|12834.83|12714.83|12836.68|12716.68|12836.78|12716.78|12834.65|12714.65|9
1626295580000|2021-07-14 20:46:20|12836.71|12716.71|12837.86|12717.86|12837.86|12717.86|12836.71|12716.71|10
1626295590000|2021-07-14 20:46:30|12837.85|12717.85|12838.46|12718.46|12838.57|12718.57|12837.76|12717.76|10
1626295600000|2021-07-14 20:46:40|12838.45|12718.45|12838.02|12718.02|12838.46|12718.46|12837.42|12717.42|10
1626295610000|2021-07-14 20:46:50|12837.87|12717.87|12837.38|12717.38|12837.87|12717.87|12836.85|12716.85|10
1626295620000|2021-07-14 20:47:00|12837.4|12717.4|12838.88|12718.88|12838.88|12718.88|12837.4|12717.4|8
1626295630000|2021-07-14 20:47:10|12839.06|12719.06|12839.74|12719.74|12839.74|12719.74|12838.38|12718.38|9
1626295640000|2021-07-14 20:47:20|12839.75|12719.75|12839.34|12719.34|12839.8|12719.8|12839.3|12719.3|6
1626295650000|2021-07-14 20:47:30|12839.36|12719.36|12840.7|12720.7|12840.7|12720.7|12839.23|12719.23|10
1626295660000|2021-07-14 20:47:40|12840.76|12720.76|12840.53|12720.53|12841.21|12721.21|12840.39|12720.39|8
1626295670000|2021-07-14 20:47:50|12840.5|12720.5|12840.34|12720.34|12840.5|12720.5|12840.26|12720.26|6
1626295680000|2021-07-14 20:48:00|12840.16|12720.16|12839.2|12719.2|12840.21|12720.21|12839.2|12719.2|9
1626295690000|2021-07-14 20:48:10|12839.3|12719.3|12838.24|12718.24|12839.5|12719.5|12838.24|12718.24|10
1626295700000|2021-07-14 20:48:20|12838.32|12718.32|12837.46|12717.46|12838.32|12718.32|12837.46|12717.46|6
1626295710000|2021-07-14 20:48:30|12837.52|12717.52|12838.64|12718.64|12838.64|12718.64|12837.4|12717.4|9
1626295720000|2021-07-14 20:48:40|12838.51|12718.51|12839.86|12719.86|12839.86|12719.86|12838.51|12718.51|7
1626295730000|2021-07-14 20:48:50|12839.84|12719.84|12839.48|12719.48|12840.13|12720.13|12838.85|12718.85|9
1626295740000|2021-07-14 20:49:00|12839.38|12719.38|12839.42|12719.42|12839.51|12719.51|12839.14|12719.14|10
1626295750000|2021-07-14 20:49:10|12839.5|12719.5|12840.24|12720.24|12840.34|12720.34|12839.5|12719.5|8
1626295760000|2021-07-14 20:49:20|12840.15|12720.15|12838.92|12718.92|12840.15|12720.15|12838.92|12718.92|9
1626295770000|2021-07-14 20:49:30|12838.63|12718.63|12835.89|12715.89|12838.63|12718.63|12835.89|12715.89|9
1626295780000|2021-07-14 20:49:40|12836.11|12716.11|12836.54|12716.54|12836.54|12716.54|12835.95|12715.95|10
1626295790000|2021-07-14 20:49:50|12836.33|12716.33|12836.71|12716.71|12836.75|12716.75|12835.62|12715.62|9
1626295800000|2021-07-14 20:50:00|12836.69|12716.69|12837.99|12717.99|12838|12718|12836.69|12716.69|10
1626295810000|2021-07-14 20:50:10|12838.05|12718.05|12841.45|12721.45|12841.46|12721.46|12838.05|12718.05|10
1626295820000|2021-07-14 20:50:20|12841.42|12721.42|12856.93|12736.93|12856.93|12736.93|12841.42|12721.42|10
1626295830000|2021-07-14 20:50:30|12856.6|12736.6|12856.77|12736.77|12857.16|12737.16|12856.43|12736.43|8
1626295840000|2021-07-14 20:50:40|12856.36|12736.36|12853.91|12733.91|12857.25|12737.25|12853.91|12733.91|9
1626295850000|2021-07-14 20:50:50|12853.82|12733.82|12852.56|12732.56|12853.82|12733.82|12852.26|12732.26|10
1626295860000|2021-07-14 20:51:00|12853.22|12733.22|12852.94|12732.94|12853.22|12733.22|12852.04|12732.04|9
1626295870000|2021-07-14 20:51:10|12852.91|12732.91|12847.43|12727.43|12852.92|12732.92|12847.43|12727.43|10
1626295880000|2021-07-14 20:51:20|12847.26|12727.26|12846.34|12726.34|12847.9|12727.9|12846.33|12726.33|10
1626295890000|2021-07-14 20:51:30|12846.04|12726.04|12845.52|12725.52|12846.09|12726.09|12845.39|12725.39|10
1626295900000|2021-07-14 20:51:40|12845.62|12725.62|12845.86|12725.86|12845.94|12725.94|12845.62|12725.62|9
1626295910000|2021-07-14 20:51:50|12845.92|12725.92|12846.42|12726.42|12846.42|12726.42|12845.92|12725.92|9
1626295920000|2021-07-14 20:52:00|12846.43|12726.43|12848.12|12728.12|12848.9|12728.9|12846.43|12726.43|9
1626295930000|2021-07-14 20:52:10|12849.09|12729.09|12849.52|12729.52|12850.29|12730.29|12849.09|12729.09|10
1626295940000|2021-07-14 20:52:20|12849.44|12729.44|12847.95|12727.95|12849.44|12729.44|12847.9|12727.9|10
1626295950000|2021-07-14 20:52:30|12847.94|12727.94|12847.77|12727.77|12848.47|12728.47|12847.64|12727.64|8
1626295960000|2021-07-14 20:52:40|12847.75|12727.75|12847.81|12727.81|12848.05|12728.05|12847.75|12727.75|8
1626295970000|2021-07-14 20:52:50|12847.88|12727.88|12847.01|12727.01|12848.07|12728.07|12847.01|12727.01|10
1626295980000|2021-07-14 20:53:00|12846.95|12726.95|12846.04|12726.04|12846.95|12726.95|12845.94|12725.94|9
1626295990000|2021-07-14 20:53:10|12846|12726|12846.07|12726.07|12846.09|12726.09|12845.93|12725.93|8
1626296000000|2021-07-14 20:53:20|12846.25|12726.25|12846.91|12726.91|12846.91|12726.91|12846.2|12726.2|9
1626296010000|2021-07-14 20:53:30|12847.01|12727.01|12847.81|12727.81|12848.13|12728.13|12846.85|12726.85|9
1626296020000|2021-07-14 20:53:40|12847.86|12727.86|12847.31|12727.31|12847.86|12727.86|12847.21|12727.21|9
1626296030000|2021-07-14 20:53:50|12847.44|12727.44|12848.76|12728.76|12848.78|12728.78|12847.44|12727.44|10
1626296040000|2021-07-14 20:54:00|12848.92|12728.92|12848.74|12728.74|12848.97|12728.97|12848.6|12728.6|9
1626296050000|2021-07-14 20:54:10|12848.76|12728.76|12849.2|12729.2|12849.22|12729.22|12848.35|12728.35|10
1626296060000|2021-07-14 20:54:20|12849.15|12729.15|12847.33|12727.33|12849.15|12729.15|12847.33|12727.33|9
1626296070000|2021-07-14 20:54:30|12846.77|12726.77|12844.38|12724.38|12846.77|12726.77|12844.38|12724.38|10
1626296080000|2021-07-14 20:54:40|12844.36|12724.36|12844.34|12724.34|12844.43|12724.43|12844.28|12724.28|8
1626296090000|2021-07-14 20:54:50|12844.33|12724.33|12843.66|12723.66|12844.33|12724.33|12843.66|12723.66|8
1626296100000|2021-07-14 20:55:00|12843.53|12723.53|12844.26|12724.26|12844.28|12724.28|12843.24|12723.24|9
1626296110000|2021-07-14 20:55:10|12844.25|12724.25|12843.48|12723.48|12844.44|12724.44|12843.23|12723.23|9
1626296120000|2021-07-14 20:55:20|12843.4|12723.4|12843.54|12723.54|12844.26|12724.26|12843.4|12723.4|10
1626296130000|2021-07-14 20:55:30|12843.35|12723.35|12843.29|12723.29|12843.4|12723.4|12843.23|12723.23|8
1626296140000|2021-07-14 20:55:40|12843.3|12723.3|12844.51|12724.51|12844.51|12724.51|12843.3|12723.3|9
1626296150000|2021-07-14 20:55:50|12844.53|12724.53|12843.69|12723.69|12844.72|12724.72|12843.69|12723.69|10
1626296160000|2021-07-14 20:56:00|12843.7|12723.7|12842.68|12722.68|12843.7|12723.7|12842.68|12722.68|8
1626296170000|2021-07-14 20:56:10|12842.75|12722.75|12841.89|12721.89|12842.78|12722.78|12841.84|12721.84|8
1626296180000|2021-07-14 20:56:20|12841.77|12721.77|12841.82|12721.82|12841.93|12721.93|12841.77|12721.77|9
1626296190000|2021-07-14 20:56:30|12841.8|12721.8|12842.06|12722.06|12842.16|12722.16|12841.73|12721.73|9
1626296200000|2021-07-14 20:56:40|12841.93|12721.93|12841.06|12721.06|12841.94|12721.94|12840.83|12720.83|10
1626296210000|2021-07-14 20:56:50|12841.05|12721.05|12841.78|12721.78|12841.78|12721.78|12840.9|12720.9|9
1626296220000|2021-07-14 20:57:00|12841.59|12721.59|12841.43|12721.43|12841.59|12721.59|12841.42|12721.42|5
1626296230000|2021-07-14 20:57:10|12841.42|12721.42|12841.13|12721.13|12841.42|12721.42|12841.08|12721.08|8
1626296240000|2021-07-14 20:57:20|12841.2|12721.2|12841.31|12721.31|12841.55|12721.55|12841.2|12721.2|9
1626296250000|2021-07-14 20:57:30|12841.3|12721.3|12841.51|12721.51|12841.71|12721.71|12841.3|12721.3|9
1626296260000|2021-07-14 20:57:40|12841.48|12721.48|12841.78|12721.78|12841.78|12721.78|12841.48|12721.48|10
1626296270000|2021-07-14 20:57:50|12841.73|12721.73|12841.52|12721.52|12841.73|12721.73|12841.5|12721.5|9
1626296280000|2021-07-14 20:58:00|12841.37|12721.37|12841.47|12721.47|12841.47|12721.47|12841.15|12721.15|8
1626296290000|2021-07-14 20:58:10|12841.37|12721.37|12841.53|12721.53|12842.08|12722.08|12841.37|12721.37|9
1626296300000|2021-07-14 20:58:20|12841.54|12721.54|12838.26|12718.26|12841.58|12721.58|12838.26|12718.26|10
1626296310000|2021-07-14 20:58:30|12838.22|12718.22|12837.09|12717.09|12838.22|12718.22|12837.09|12717.09|8
1626296320000|2021-07-14 20:58:40|12837.89|12717.89|12838.36|12718.36|12838.54|12718.54|12837.89|12717.89|10
1626296330000|2021-07-14 20:58:50|12838.48|12718.48|12836.4|12716.4|12838.48|12718.48|12836.4|12716.4|8
1626296340000|2021-07-14 20:59:00|12836.5|12716.5|12835.68|12715.68|12836.5|12716.5|12835.66|12715.66|9
1626296350000|2021-07-14 20:59:10|12835.71|12715.71|12835.14|12715.14|12835.71|12715.71|12835.14|12715.14|6
1626296360000|2021-07-14 20:59:20|12834.85|12714.85|12835.03|12715.03|12835.09|12715.09|12834.85|12714.85|9
1626296370000|2021-07-14 20:59:30|12834.94|12714.94|12836.38|12716.38|12836.46|12716.46|12834.94|12714.94|8
1626296380000|2021-07-14 20:59:40|12836.28|12716.28|12830.83|12710.83|12836.46|12716.46|12830.83|12710.83|8
1626296390000|2021-07-14 20:59:50|12830.82|12710.82|12830.86|12710.86|12830.86|12710.86|12830.47|12710.47|9
1626296400000|2021-07-14 21:00:00|12831.64|12711.64|12831.88|12711.88|12832.68|12712.68|12831.64|12711.64|10
1626296410000|2021-07-14 21:00:10|12831.94|12711.94|12833.43|12713.43|12833.43|12713.43|12831.94|12711.94|8
1626296420000|2021-07-14 21:00:20|12833.82|12713.82|12835.62|12715.62|12836.14|12716.14|12833.82|12713.82|10
1626296430000|2021-07-14 21:00:30|12835.74|12715.74|12842.16|12722.16|12842.16|12722.16|12835.74|12715.74|10
1626296440000|2021-07-14 21:00:40|12842.62|12722.62|12844.73|12724.73|12844.73|12724.73|12842.62|12722.62|9
1626296450000|2021-07-14 21:00:50|12844.77|12724.77|12847.21|12727.21|12847.21|12727.21|12844.77|12724.77|9
1626296460000|2021-07-14 21:01:00|12846.58|12726.58|12849.07|12729.07|12849.07|12729.07|12846.58|12726.58|10
1626296470000|2021-07-14 21:01:10|12849.38|12729.38|12851.48|12731.48|12851.48|12731.48|12849.38|12729.38|9
1626296480000|2021-07-14 21:01:20|12851.53|12731.53|12851|12731|12852.33|12732.33|12851|12731|10
1626296490000|2021-07-14 21:01:30|12851.97|12731.97|12854.42|12734.42|12854.42|12734.42|12851.97|12731.97|10
1626296500000|2021-07-14 21:01:40|12854.63|12734.63|12857.97|12737.97|12857.97|12737.97|12854.63|12734.63|8
1626296510000|2021-07-14 21:01:50|12857.82|12737.82|12865.87|12745.87|12865.95|12745.95|12857.82|12737.82|10
1626296520000|2021-07-14 21:02:00|12865.88|12745.88|12862.73|12742.73|12865.88|12745.88|12862.73|12742.73|10
1626296530000|2021-07-14 21:02:10|12862.39|12742.39|12862.56|12742.56|12862.77|12742.77|12862.33|12742.33|10
1626296540000|2021-07-14 21:02:20|12862.6|12742.6|12860.23|12740.23|12862.6|12742.6|12860.23|12740.23|8
1626296550000|2021-07-14 21:02:30|12859.99|12739.99|12860.78|12740.78|12860.78|12740.78|12859.99|12739.99|9
1626296560000|2021-07-14 21:02:40|12861.12|12741.12|12859.44|12739.44|12861.27|12741.27|12859.33|12739.33|10
1626296570000|2021-07-14 21:02:50|12859.84|12739.84|12858.89|12738.89|12859.84|12739.84|12858.89|12738.89|10
1626296580000|2021-07-14 21:03:00|12858.95|12738.95|12859.8|12739.8|12859.8|12739.8|12858.95|12738.95|9
1626296590000|2021-07-14 21:03:10|12859.7|12739.7|12860.65|12740.65|12860.65|12740.65|12859.7|12739.7|10
1626296600000|2021-07-14 21:03:20|12860.77|12740.77|12862.15|12742.15|12862.37|12742.37|12860.77|12740.77|10
1626296610000|2021-07-14 21:03:30|12862.54|12742.54|12863.27|12743.27|12863.27|12743.27|12862.48|12742.48|10
1626296620000|2021-07-14 21:03:40|12863.42|12743.42|12863.16|12743.16|12863.57|12743.57|12862.86|12742.86|9
1626296630000|2021-07-14 21:03:50|12863.17|12743.17|12864.19|12744.19|12864.19|12744.19|12863.06|12743.06|10
1626296640000|2021-07-14 21:04:00|12864.27|12744.27|12863.39|12743.39|12864.33|12744.33|12863.39|12743.39|9
1626296650000|2021-07-14 21:04:10|12863.35|12743.35|12860.99|12740.99|12863.35|12743.35|12860.99|12740.99|10
1626296660000|2021-07-14 21:04:20|12860.64|12740.64|12859.77|12739.77|12860.66|12740.66|12859.72|12739.72|9
1626296670000|2021-07-14 21:04:30|12859.46|12739.46|12861.08|12741.08|12861.08|12741.08|12859.46|12739.46|10
1626296680000|2021-07-14 21:04:40|12861.1|12741.1|12861.17|12741.17|12861.44|12741.44|12861.1|12741.1|9
1626296690000|2021-07-14 21:04:50|12861.16|12741.16|12860.66|12740.66|12861.16|12741.16|12860.53|12740.53|10
1626296700000|2021-07-14 21:05:00|12860.44|12740.44|12859.82|12739.82|12860.44|12740.44|12859.82|12739.82|6
1626296710000|2021-07-14 21:05:10|12859.77|12739.77|12857.72|12737.72|12859.77|12739.77|12857.64|12737.64|9
1626296720000|2021-07-14 21:05:20|12857.42|12737.42|12855.3|12735.3|12857.42|12737.42|12855.3|12735.3|9
1626296730000|2021-07-14 21:05:30|12854.99|12734.99|12854.73|12734.73|12854.99|12734.99|12853.99|12733.99|9
1626296740000|2021-07-14 21:05:40|12855.08|12735.08|12856.93|12736.93|12856.93|12736.93|12855.08|12735.08|8
1626296750000|2021-07-14 21:05:50|12857.13|12737.13|12858.08|12738.08|12858.08|12738.08|12857.13|12737.13|8
1626296760000|2021-07-14 21:06:00|12858.13|12738.13|12858.97|12738.97|12859.15|12739.15|12858.13|12738.13|10
1626296770000|2021-07-14 21:06:10|12859.4|12739.4|12859.82|12739.82|12860.02|12740.02|12859.4|12739.4|9
1626296780000|2021-07-14 21:06:20|12859.73|12739.73|12859.85|12739.85|12859.85|12739.85|12859.41|12739.41|10
1626296790000|2021-07-14 21:06:30|12859.69|12739.69|12857.67|12737.67|12859.69|12739.69|12857.55|12737.55|10
1626296800000|2021-07-14 21:06:40|12857.54|12737.54|12856.93|12736.93|12857.65|12737.65|12856.93|12736.93|10
1626296810000|2021-07-14 21:06:50|12855.26|12735.26|12855.41|12735.41|12855.58|12735.58|12855.26|12735.26|9
1626296820000|2021-07-14 21:07:00|12855.33|12735.33|12856.48|12736.48|12856.48|12736.48|12854.72|12734.72|10
1626296830000|2021-07-14 21:07:10|12856.33|12736.33|12855.98|12735.98|12857.86|12737.86|12855.98|12735.98|9
1626296840000|2021-07-14 21:07:20|12855.44|12735.44|12855.11|12735.11|12855.51|12735.51|12855.06|12735.06|10
1626296850000|2021-07-14 21:07:30|12855|12735|12852.53|12732.53|12855.01|12735.01|12852|12732|10
1626296860000|2021-07-14 21:07:40|12852.81|12732.81|12851.27|12731.27|12852.83|12732.83|12851.27|12731.27|8
1626296870000|2021-07-14 21:07:50|12850.88|12730.88|12850.57|12730.57|12851.35|12731.35|12850.57|12730.57|9
1626296880000|2021-07-14 21:08:00|12850.43|12730.43|12849.8|12729.8|12850.89|12730.89|12849.8|12729.8|10
1626296890000|2021-07-14 21:08:10|12850.03|12730.03|12849.73|12729.73|12850.17|12730.17|12849.34|12729.34|7
1626296900000|2021-07-14 21:08:20|12848.61|12728.61|12847.95|12727.95|12848.61|12728.61|12847.95|12727.95|9
1626296910000|2021-07-14 21:08:30|12845.9|12725.9|12847.02|12727.02|12847.02|12727.02|12845.9|12725.9|8
1626296920000|2021-07-14 21:08:40|12845.83|12725.83|12845.4|12725.4|12846.05|12726.05|12845.4|12725.4|9
1626296930000|2021-07-14 21:08:50|12845.51|12725.51|12846.18|12726.18|12846.36|12726.36|12845.36|12725.36|9
1626296940000|2021-07-14 21:09:00|12846|12726|12846.73|12726.73|12846.76|12726.76|12846|12726|9
1626296950000|2021-07-14 21:09:10|12846.75|12726.75|12844.79|12724.79|12846.8|12726.8|12844.79|12724.79|6
1626296960000|2021-07-14 21:09:20|12844.39|12724.39|12842.18|12722.18|12844.4|12724.4|12842.18|12722.18|9
1626296970000|2021-07-14 21:09:30|12842.13|12722.13|12841.06|12721.06|12842.54|12722.54|12841.06|12721.06|8
1626296980000|2021-07-14 21:09:40|12842.04|12722.04|12841.26|12721.26|12842.04|12722.04|12841.14|12721.14|9
1626296990000|2021-07-14 21:09:50|12841.44|12721.44|12842.25|12722.25|12842.31|12722.31|12841.44|12721.44|10
1626297000000|2021-07-14 21:10:00|12842.26|12722.26|12842.9|12722.9|12842.92|12722.92|12842.26|12722.26|8
1626297010000|2021-07-14 21:10:10|12842.81|12722.81|12842.41|12722.41|12842.81|12722.81|12842.41|12722.41|9
1626297020000|2021-07-14 21:10:20|12842.32|12722.32|12842.24|12722.24|12842.52|12722.52|12842.24|12722.24|5
1626297030000|2021-07-14 21:10:30|12842.16|12722.16|12842.22|12722.22|12842.62|12722.62|12842.16|12722.16|8
1626297040000|2021-07-14 21:10:40|12842.07|12722.07|12841.92|12721.92|12842.07|12722.07|12841.79|12721.79|4
1626297050000|2021-07-14 21:10:50|12841.9|12721.9|12840.83|12720.83|12841.9|12721.9|12840.83|12720.83|8
1626297060000|2021-07-14 21:11:00|12841.6|12721.6|12841.19|12721.19|12841.6|12721.6|12841.07|12721.07|8
1626297070000|2021-07-14 21:11:10|12841.2|12721.2|12839.56|12719.56|12841.2|12721.2|12839.56|12719.56|9
1626297080000|2021-07-14 21:11:20|12839.75|12719.75|12840.62|12720.62|12840.62|12720.62|12839.73|12719.73|9
1626297090000|2021-07-14 21:11:30|12839.76|12719.76|12841.31|12721.31|12841.31|12721.31|12839.74|12719.74|10
1626297100000|2021-07-14 21:11:40|12841.34|12721.34|12841.25|12721.25|12841.34|12721.34|12841.07|12721.07|7
1626297110000|2021-07-14 21:11:50|12841.34|12721.34|12841.08|12721.08|12841.43|12721.43|12841.08|12721.08|9
1626297120000|2021-07-14 21:12:00|12841.09|12721.09|12842.49|12722.49|12842.49|12722.49|12841.09|12721.09|8
1626297130000|2021-07-14 21:12:10|12842.52|12722.52|12845.77|12725.77|12845.77|12725.77|12842.52|12722.52|10
1626297140000|2021-07-14 21:12:20|12845.36|12725.36|12845.14|12725.14|12845.68|12725.68|12845.01|12725.01|8
1626297150000|2021-07-14 21:12:30|12845.12|12725.12|12846.28|12726.28|12846.49|12726.49|12845.12|12725.12|7
1626297160000|2021-07-14 21:12:40|12846.3|12726.3|12848.21|12728.21|12848.21|12728.21|12846.3|12726.3|9
1626297170000|2021-07-14 21:12:50|12848.38|12728.38|12848.62|12728.62|12848.72|12728.72|12848.36|12728.36|9
1626297180000|2021-07-14 21:13:00|12848.42|12728.42|12847.63|12727.63|12848.42|12728.42|12847.3|12727.3|10
1626297190000|2021-07-14 21:13:10|12847.25|12727.25|12847.61|12727.61|12848.04|12728.04|12847.25|12727.25|10
1626297200000|2021-07-14 21:13:20|12847.5|12727.5|12845.77|12725.77|12847.56|12727.56|12845.59|12725.59|9
1626297210000|2021-07-14 21:13:30|12845.85|12725.85|12847.4|12727.4|12847.4|12727.4|12845.85|12725.85|8
1626297220000|2021-07-14 21:13:40|12847.05|12727.05|12848.05|12728.05|12848.05|12728.05|12846.97|12726.97|10
1626297230000|2021-07-14 21:13:50|12848.1|12728.1|12848.38|12728.38|12848.38|12728.38|12847.79|12727.79|10
1626297240000|2021-07-14 21:14:00|12848.68|12728.68|12849|12729|12849.42|12729.42|12848.67|12728.67|10
1626297250000|2021-07-14 21:14:10|12848.89|12728.89|12849.4|12729.4|12849.4|12729.4|12848.68|12728.68|9
1626297260000|2021-07-14 21:14:20|12849.67|12729.67|12849.56|12729.56|12849.77|12729.77|12849.52|12729.52|9
1626297270000|2021-07-14 21:14:30|12849.59|12729.59|12849.28|12729.28|12849.59|12729.59|12849.28|12729.28|8
1626297280000|2021-07-14 21:14:40|12849.31|12729.31|12850.28|12730.28|12850.69|12730.69|12849.31|12729.31|8
1626297290000|2021-07-14 21:14:50|12850.32|12730.32|12851.53|12731.53|12852.46|12732.46|12850.32|12730.32|10
1626297300000|2021-07-14 21:15:00|12851.52|12731.52|12852.13|12732.13|12852.13|12732.13|12851.19|12731.19|10
1626297310000|2021-07-14 21:15:10|12851.2|12731.2|12852.14|12732.14|12852.14|12732.14|12851.19|12731.19|10
1626297320000|2021-07-14 21:15:20|12852.12|12732.12|12852.34|12732.34|12852.52|12732.52|12852.12|12732.12|10
1626297330000|2021-07-14 21:15:30|12852.33|12732.33|12853.08|12733.08|12853.08|12733.08|12852.33|12732.33|8
1626297340000|2021-07-14 21:15:40|12853.59|12733.59|12855.54|12735.54|12855.54|12735.54|12853.55|12733.55|10
1626297350000|2021-07-14 21:15:50|12855.62|12735.62|12856.53|12736.53|12856.53|12736.53|12855.62|12735.62|9
1626297360000|2021-07-14 21:16:00|12857.57|12737.57|12857.67|12737.67|12858.37|12738.37|12857.57|12737.57|10
1626297370000|2021-07-14 21:16:10|12857.54|12737.54|12860.63|12740.63|12860.63|12740.63|12857.54|12737.54|10
1626297380000|2021-07-14 21:16:20|12860.96|12740.96|12860.49|12740.49|12860.96|12740.96|12859.93|12739.93|10
1626297390000|2021-07-14 21:16:30|12860.48|12740.48|12862.53|12742.53|12862.53|12742.53|12860.45|12740.45|10
1626297400000|2021-07-14 21:16:40|12864.59|12744.59|12868.89|12748.89|12869.45|12749.45|12864.59|12744.59|9
1626297410000|2021-07-14 21:16:50|12869.59|12749.59|12872.08|12752.08|12872.21|12752.21|12869.59|12749.59|10
1626297420000|2021-07-14 21:17:00|12873.98|12753.98|12874.41|12754.41|12875.73|12755.73|12873.98|12753.98|10
1626297430000|2021-07-14 21:17:10|12874.08|12754.08|12871.33|12751.33|12874.36|12754.36|12871.33|12751.33|10
1626297440000|2021-07-14 21:17:20|12871.81|12751.81|12872.41|12752.41|12872.41|12752.41|12871.7|12751.7|10
1626297450000|2021-07-14 21:17:30|12873.38|12753.38|12874.93|12754.93|12874.93|12754.93|12873.38|12753.38|9
1626297460000|2021-07-14 21:17:40|12875.16|12755.16|12877.84|12757.84|12877.91|12757.91|12875.16|12755.16|8
1626297470000|2021-07-14 21:17:50|12877.76|12757.76|12878.08|12758.08|12878.2|12758.2|12877.75|12757.75|10
1626297480000|2021-07-14 21:18:00|12877.83|12757.83|12877.44|12757.44|12877.95|12757.95|12877.17|12757.17|10
1626297490000|2021-07-14 21:18:10|12877.98|12757.98|12877.94|12757.94|12878.16|12758.16|12877.93|12757.93|7
1626297500000|2021-07-14 21:18:20|12877.18|12757.18|12875.78|12755.78|12877.18|12757.18|12875.78|12755.78|9
1626297510000|2021-07-14 21:18:30|12875.89|12755.89|12872.9|12752.9|12875.89|12755.89|12872.9|12752.9|10
1626297520000|2021-07-14 21:18:40|12872.87|12752.87|12873.3|12753.3|12873.72|12753.72|12872.87|12752.87|9
1626297530000|2021-07-14 21:18:50|12873.25|12753.25|12873.04|12753.04|12873.58|12753.58|12872.79|12752.79|9
1626297540000|2021-07-14 21:19:00|12873.15|12753.15|12873.36|12753.36|12873.39|12753.39|12873.15|12753.15|10
1626297550000|2021-07-14 21:19:10|12872.19|12752.19|12870.28|12750.28|12872.33|12752.33|12870.28|12750.28|10
1626297560000|2021-07-14 21:19:20|12869.98|12749.98|12867.11|12747.11|12870.19|12750.19|12867.11|12747.11|10
1626297570000|2021-07-14 21:19:30|12866.62|12746.62|12867.99|12747.99|12868.21|12748.21|12866.62|12746.62|9
1626297580000|2021-07-14 21:19:40|12868.03|12748.03|12864.88|12744.88|12868.05|12748.05|12864.88|12744.88|10
1626297590000|2021-07-14 21:19:50|12864.14|12744.14|12862.86|12742.86|12864.14|12744.14|12862.86|12742.86|9
1626297600000|2021-07-14 21:20:00|12863.07|12743.07|12862.64|12742.64|12863.74|12743.74|12862.54|12742.54|10
1626297610000|2021-07-14 21:20:10|12864.41|12744.41|12865.32|12745.32|12865.39|12745.39|12864.32|12744.32|10
1626297620000|2021-07-14 21:20:20|12865.18|12745.18|12866.05|12746.05|12866.32|12746.32|12865.18|12745.18|9
1626297630000|2021-07-14 21:20:30|12866.29|12746.29|12866.16|12746.16|12866.32|12746.32|12865.88|12745.88|10
1626297640000|2021-07-14 21:20:40|12866.4|12746.4|12865.99|12745.99|12866.59|12746.59|12865.99|12745.99|7
1626297650000|2021-07-14 21:20:50|12864.95|12744.95|12865.72|12745.72|12865.72|12745.72|12864.93|12744.93|9
1626297660000|2021-07-14 21:21:00|12866|12746|12863.81|12743.81|12866|12746|12863.81|12743.81|10
1626297670000|2021-07-14 21:21:10|12863.77|12743.77|12865.49|12745.49|12865.49|12745.49|12863.77|12743.77|8
1626297680000|2021-07-14 21:21:20|12864.73|12744.73|12864.85|12744.85|12866.07|12746.07|12864.66|12744.66|10
1626297690000|2021-07-14 21:21:30|12864.68|12744.68|12864.07|12744.07|12865.42|12745.42|12864.07|12744.07|9
1626297700000|2021-07-14 21:21:40|12863.95|12743.95|12863.55|12743.55|12863.98|12743.98|12863.55|12743.55|10
1626297710000|2021-07-14 21:21:50|12863.5|12743.5|12861.97|12741.97|12863.64|12743.64|12861.97|12741.97|9
1626297720000|2021-07-14 21:22:00|12861.8|12741.8|12862.25|12742.25|12862.45|12742.45|12861.8|12741.8|8
1626297730000|2021-07-14 21:22:10|12862.21|12742.21|12861.66|12741.66|12862.42|12742.42|12861.66|12741.66|8
1626297740000|2021-07-14 21:22:20|12861.98|12741.98|12860.72|12740.72|12861.98|12741.98|12860.72|12740.72|9
1626297750000|2021-07-14 21:22:30|12861.61|12741.61|12861.54|12741.54|12861.7|12741.7|12861.45|12741.45|7
1626297760000|2021-07-14 21:22:40|12861.46|12741.46|12861.22|12741.22|12861.46|12741.46|12860.97|12740.97|8
1626297770000|2021-07-14 21:22:50|12860.83|12740.83|12860.21|12740.21|12860.83|12740.83|12860.03|12740.03|8
1626297780000|2021-07-14 21:23:00|12860.19|12740.19|12858.91|12738.91|12860.19|12740.19|12858.91|12738.91|9
1626297790000|2021-07-14 21:23:10|12858.95|12738.95|12858.31|12738.31|12858.95|12738.95|12858.21|12738.21|9
1626297800000|2021-07-14 21:23:20|12858.39|12738.39|12858.62|12738.62|12858.71|12738.71|12857.84|12737.84|10
1626297810000|2021-07-14 21:23:30|12859.43|12739.43|12858.99|12738.99|12859.54|12739.54|12858.89|12738.89|9
1626297820000|2021-07-14 21:23:40|12858.96|12738.96|12858.39|12738.39|12859.28|12739.28|12858.39|12738.39|8
1626297830000|2021-07-14 21:23:50|12858.65|12738.65|12858.47|12738.47|12858.89|12738.89|12858.41|12738.41|10
1626297840000|2021-07-14 21:24:00|12858.58|12738.58|12858.15|12738.15|12858.58|12738.58|12857.22|12737.22|10
1626297850000|2021-07-14 21:24:10|12857.46|12737.46|12857.19|12737.19|12857.46|12737.46|12857.03|12737.03|9
1626297860000|2021-07-14 21:24:20|12857.05|12737.05|12859.14|12739.14|12859.17|12739.17|12857.05|12737.05|10
1626297870000|2021-07-14 21:24:30|12859.34|12739.34|12859.8|12739.8|12860.12|12740.12|12859.32|12739.32|10
1626297880000|2021-07-14 21:24:40|12859.59|12739.59|12858.09|12738.09|12859.59|12739.59|12858.09|12738.09|10
1626297890000|2021-07-14 21:24:50|12857.78|12737.78|12857.65|12737.65|12857.78|12737.78|12857.42|12737.42|10
1626297900000|2021-07-14 21:25:00|12857.85|12737.85|12858.4|12738.4|12858.4|12738.4|12857.75|12737.75|9
1626297910000|2021-07-14 21:25:10|12859.35|12739.35|12858.66|12738.66|12859.35|12739.35|12858.66|12738.66|8
1626297920000|2021-07-14 21:25:20|12858.56|12738.56|12858.21|12738.21|12858.84|12738.84|12858.21|12738.21|9
1626297930000|2021-07-14 21:25:30|12858.14|12738.14|12858.09|12738.09|12858.22|12738.22|12857.8|12737.8|9
1626297940000|2021-07-14 21:25:40|12857.87|12737.87|12857.12|12737.12|12858.24|12738.24|12857.12|12737.12|9
1626297950000|2021-07-14 21:25:50|12857.15|12737.15|12857.77|12737.77|12857.88|12737.88|12856.94|12736.94|10
1626297960000|2021-07-14 21:26:00|12857.35|12737.35|12856.71|12736.71|12857.67|12737.67|12856.71|12736.71|10
1626297970000|2021-07-14 21:26:10|12856.81|12736.81|12857.32|12737.32|12857.32|12737.32|12856.81|12736.81|9
1626297980000|2021-07-14 21:26:20|12856.52|12736.52|12857|12737|12857.06|12737.06|12856.52|12736.52|9
1626297990000|2021-07-14 21:26:30|12856.66|12736.66|12856.3|12736.3|12856.9|12736.9|12856.25|12736.25|10
1626298000000|2021-07-14 21:26:40|12856.09|12736.09|12856|12736|12856.37|12736.37|12855.89|12735.89|10
1626298010000|2021-07-14 21:26:50|12855.76|12735.76|12854.6|12734.6|12855.76|12735.76|12854.6|12734.6|8
1626298020000|2021-07-14 21:27:00|12854.31|12734.31|12853.83|12733.83|12854.31|12734.31|12853.7|12733.7|10
1626298030000|2021-07-14 21:27:10|12853.99|12733.99|12853.36|12733.36|12854.01|12734.01|12853.17|12733.17|9
1626298040000|2021-07-14 21:27:20|12853.3|12733.3|12855.28|12735.28|12855.28|12735.28|12853.29|12733.29|10
1626298050000|2021-07-14 21:27:30|12855.48|12735.48|12856.31|12736.31|12856.31|12736.31|12855.22|12735.22|8
1626298060000|2021-07-14 21:27:40|12856.27|12736.27|12855.09|12735.09|12856.73|12736.73|12854.94|12734.94|10
1626298070000|2021-07-14 21:27:50|12855.06|12735.06|12859.04|12739.04|12859.04|12739.04|12855.06|12735.06|9
1626298080000|2021-07-14 21:28:00|12859.51|12739.51|12860.51|12740.51|12860.51|12740.51|12859.51|12739.51|10
1626298090000|2021-07-14 21:28:10|12860.5|12740.5|12860.69|12740.69|12860.7|12740.7|12860.37|12740.37|9
1626298100000|2021-07-14 21:28:20|12860.65|12740.65|12861.54|12741.54|12861.54|12741.54|12860.26|12740.26|8
1626298110000|2021-07-14 21:28:30|12862.61|12742.61|12866.88|12746.88|12866.88|12746.88|12861.69|12741.69|10
1626298120000|2021-07-14 21:28:40|12866.74|12746.74|12868.83|12748.83|12868.83|12748.83|12866.74|12746.74|9
1626298130000|2021-07-14 21:28:50|12868.09|12748.09|12868.34|12748.34|12868.9|12748.9|12867.97|12747.97|8
1626298140000|2021-07-14 21:29:00|12868.61|12748.61|12868.39|12748.39|12868.75|12748.75|12868.38|12748.38|10
1626298150000|2021-07-14 21:29:10|12868.47|12748.47|12868.19|12748.19|12868.47|12748.47|12868.07|12748.07|8
1626298160000|2021-07-14 21:29:20|12868.17|12748.17|12870.27|12750.27|12870.27|12750.27|12868.17|12748.17|10
1626298170000|2021-07-14 21:29:30|12870.46|12750.46|12871.78|12751.78|12871.78|12751.78|12869.98|12749.98|10
1626298180000|2021-07-14 21:29:40|12872.07|12752.07|12870.7|12750.7|12872.07|12752.07|12870.47|12750.47|9
1626298190000|2021-07-14 21:29:50|12870.75|12750.75|12870.2|12750.2|12871.16|12751.16|12870.2|12750.2|9
1626298200000|2021-07-14 21:30:00|12870.47|12750.47|12870.15|12750.15|12870.88|12750.88|12870.08|12750.08|10
1626298210000|2021-07-14 21:30:10|12870.22|12750.22|12870.95|12750.95|12870.99|12750.99|12870.22|12750.22|9
1626298220000|2021-07-14 21:30:20|12871.04|12751.04|12870.8|12750.8|12871.16|12751.16|12870.72|12750.72|9
1626298230000|2021-07-14 21:30:30|12870.97|12750.97|12871.74|12751.74|12871.74|12751.74|12870.97|12750.97|9
1626298240000|2021-07-14 21:30:40|12871.73|12751.73|12873.1|12753.1|12873.1|12753.1|12871.73|12751.73|10
1626298250000|2021-07-14 21:30:50|12872.94|12752.94|12872.83|12752.83|12873.1|12753.1|12872.79|12752.79|10
1626298260000|2021-07-14 21:31:00|12872.7|12752.7|12872.73|12752.73|12873.03|12753.03|12872.7|12752.7|9
1626298270000|2021-07-14 21:31:10|12872.89|12752.89|12873.65|12753.65|12873.78|12753.78|12872.88|12752.88|8
1626298280000|2021-07-14 21:31:20|12873.51|12753.51|12873.89|12753.89|12874.52|12754.52|12873.42|12753.42|9
1626298290000|2021-07-14 21:31:30|12873.92|12753.92|12873.09|12753.09|12874.16|12754.16|12873.09|12753.09|8
1626298300000|2021-07-14 21:31:40|12873.33|12753.33|12872.74|12752.74|12873.41|12753.41|12872.48|12752.48|8
1626298310000|2021-07-14 21:31:50|12872.43|12752.43|12872.68|12752.68|12872.76|12752.76|12871.8|12751.8|9
1626298320000|2021-07-14 21:32:00|12872.61|12752.61|12872.5|12752.5|12872.67|12752.67|12872.5|12752.5|7
1626298330000|2021-07-14 21:32:10|12872.84|12752.84|12872.8|12752.8|12872.89|12752.89|12871.91|12751.91|10
1626298340000|2021-07-14 21:32:20|12872.92|12752.92|12873.05|12753.05|12873.05|12753.05|12872.83|12752.83|7
1626298350000|2021-07-14 21:32:30|12872.85|12752.85|12872.55|12752.55|12872.85|12752.85|12872.54|12752.54|9
1626298360000|2021-07-14 21:32:40|12872.56|12752.56|12871.63|12751.63|12872.59|12752.59|12871.57|12751.57|10
1626298370000|2021-07-14 21:32:50|12871.62|12751.62|12871.91|12751.91|12872.1|12752.1|12871.59|12751.59|9
1626298380000|2021-07-14 21:33:00|12871.89|12751.89|12872.06|12752.06|12872.79|12752.79|12871.89|12751.89|9
1626298390000|2021-07-14 21:33:10|12872.05|12752.05|12872.56|12752.56|12872.57|12752.57|12872.05|12752.05|10
1626298400000|2021-07-14 21:33:20|12872.59|12752.59|12873.72|12753.72|12873.72|12753.72|12872.42|12752.42|10
1626298410000|2021-07-14 21:33:30|12873.39|12753.39|12872.71|12752.71|12873.39|12753.39|12872.68|12752.68|8
1626298420000|2021-07-14 21:33:40|12872.69|12752.69|12872.67|12752.67|12872.91|12752.91|12872.61|12752.61|8
1626298430000|2021-07-14 21:33:50|12872.72|12752.72|12874.14|12754.14|12874.15|12754.15|12872.72|12752.72|9
1626298440000|2021-07-14 21:34:00|12873.94|12753.94|12874.1|12754.1|12874.19|12754.19|12873.94|12753.94|10
1626298450000|2021-07-14 21:34:10|12874.06|12754.06|12874.27|12754.27|12874.27|12754.27|12873.81|12753.81|10
1626298460000|2021-07-14 21:34:20|12874.38|12754.38|12872.73|12752.73|12874.42|12754.42|12872.7|12752.7|9
1626298470000|2021-07-14 21:34:30|12873.15|12753.15|12876.08|12756.08|12876.08|12756.08|12872.86|12752.86|10
1626298480000|2021-07-14 21:34:40|12876.45|12756.45|12876.17|12756.17|12876.45|12756.45|12875.68|12755.68|10
1626298490000|2021-07-14 21:34:50|12876.37|12756.37|12877.98|12757.98|12877.98|12757.98|12876.37|12756.37|9
1626298500000|2021-07-14 21:35:00|12877.83|12757.83|12879.45|12759.45|12879.45|12759.45|12877.83|12757.83|9
1626298510000|2021-07-14 21:35:10|12879.85|12759.85|12880.32|12760.32|12881.13|12761.13|12879.85|12759.85|9
1626298520000|2021-07-14 21:35:20|12880.63|12760.63|12881.34|12761.34|12881.34|12761.34|12880.63|12760.63|9
1626298530000|2021-07-14 21:35:30|12882.03|12762.03|12883.48|12763.48|12883.48|12763.48|12882.03|12762.03|8
1626298540000|2021-07-14 21:35:40|12883.57|12763.57|12884.8|12764.8|12884.8|12764.8|12883.53|12763.53|10
1626298550000|2021-07-14 21:35:50|12884.88|12764.88|12885.01|12765.01|12885.43|12765.43|12884.68|12764.68|9
1626298560000|2021-07-14 21:36:00|12885.11|12765.11|12885.36|12765.36|12885.36|12765.36|12884.9|12764.9|10
1626298570000|2021-07-14 21:36:10|12885.15|12765.15|12885.44|12765.44|12885.76|12765.76|12885.15|12765.15|10
1626298580000|2021-07-14 21:36:20|12886.04|12766.04|12885.64|12765.64|12886.23|12766.23|12884.86|12764.86|10
1626298590000|2021-07-14 21:36:30|12885.61|12765.61|12885.86|12765.86|12885.9|12765.9|12885.44|12765.44|10
1626298600000|2021-07-14 21:36:40|12885.81|12765.81|12885.74|12765.74|12885.81|12765.81|12885.58|12765.58|7
1626298610000|2021-07-14 21:36:50|12885.73|12765.73|12884.21|12764.21|12885.73|12765.73|12884.21|12764.21|9
1626298620000|2021-07-14 21:37:00|12884.57|12764.57|12885.65|12765.65|12885.65|12765.65|12884.57|12764.57|9
1626298630000|2021-07-14 21:37:10|12885.6|12765.6|12886.67|12766.67|12886.67|12766.67|12885.57|12765.57|10
1626298640000|2021-07-14 21:37:20|12887.95|12767.95|12888.12|12768.12|12888.16|12768.16|12887.83|12767.83|8
1626298650000|2021-07-14 21:37:30|12888.18|12768.18|12888|12768|12888.22|12768.22|12887.94|12767.94|10
1626298660000|2021-07-14 21:37:40|12888.05|12768.05|12887.77|12767.77|12888.05|12768.05|12887.53|12767.53|8
1626298670000|2021-07-14 21:37:50|12887.37|12767.37|12888.8|12768.8|12888.8|12768.8|12887.34|12767.34|8
1626298680000|2021-07-14 21:38:00|12888.9|12768.9|12890.5|12770.5|12890.5|12770.5|12888.66|12768.66|10
1626298690000|2021-07-14 21:38:10|12890.59|12770.59|12891|12771|12891.96|12771.96|12890.59|12770.59|10
1626298700000|2021-07-14 21:38:20|12890.52|12770.52|12893.21|12773.21|12893.21|12773.21|12890.32|12770.32|10
1626298710000|2021-07-14 21:38:30|12893.25|12773.25|12891.77|12771.77|12893.25|12773.25|12891.77|12771.77|10
1626298720000|2021-07-14 21:38:40|12891.6|12771.6|12889.88|12769.88|12891.6|12771.6|12889.88|12769.88|10
1626298730000|2021-07-14 21:38:50|12889.91|12769.91|12889.91|12769.91|12891.25|12771.25|12889.77|12769.77|10
1626298740000|2021-07-14 21:39:00|12889.75|12769.75|12889.35|12769.35|12889.75|12769.75|12889.35|12769.35|9
1626298750000|2021-07-14 21:39:10|12890.38|12770.38|12891.22|12771.22|12891.51|12771.51|12890.38|12770.38|9
1626298760000|2021-07-14 21:39:20|12891.15|12771.15|12890.7|12770.7|12891.42|12771.42|12889.08|12769.08|10
1626298770000|2021-07-14 21:39:30|12890.34|12770.34|12890.31|12770.31|12890.66|12770.66|12890.31|12770.31|10
1626298780000|2021-07-14 21:39:40|12890.42|12770.42|12891.11|12771.11|12892.14|12772.14|12890.27|12770.27|10
1626298790000|2021-07-14 21:39:50|12891.2|12771.2|12894.38|12774.38|12894.76|12774.76|12890.88|12770.88|10
1626298800000|2021-07-14 21:40:00|12893.91|12773.91|12895.73|12775.73|12895.73|12775.73|12893.83|12773.83|10
1626298810000|2021-07-14 21:40:10|12896.2|12776.2|12894.72|12774.72|12896.2|12776.2|12894.42|12774.42|10
1626298820000|2021-07-14 21:40:20|12894.74|12774.74|12894.77|12774.77|12895.22|12775.22|12894.61|12774.61|9
1626298830000|2021-07-14 21:40:30|12894.08|12774.08|12893.17|12773.17|12894.16|12774.16|12893.17|12773.17|10
1626298840000|2021-07-14 21:40:40|12893.53|12773.53|12892.22|12772.22|12893.53|12773.53|12892.22|12772.22|9
1626298850000|2021-07-14 21:40:50|12892.2|12772.2|12891.17|12771.17|12892.26|12772.26|12890.96|12770.96|10
1626298860000|2021-07-14 21:41:00|12890.88|12770.88|12891.13|12771.13|12892.12|12772.12|12890.67|12770.67|9
1626298870000|2021-07-14 21:41:10|12890.82|12770.82|12893.8|12773.8|12893.8|12773.8|12890.82|12770.82|10
1626298880000|2021-07-14 21:41:20|12893.89|12773.89|12893.16|12773.16|12893.89|12773.89|12893.01|12773.01|6
1626298890000|2021-07-14 21:41:30|12893.28|12773.28|12893.33|12773.33|12893.33|12773.33|12893.17|12773.17|8
1626298900000|2021-07-14 21:41:40|12893.53|12773.53|12892.59|12772.59|12893.53|12773.53|12892.59|12772.59|10
1626298910000|2021-07-14 21:41:50|12892.54|12772.54|12893.16|12773.16|12893.29|12773.29|12892.54|12772.54|7
1626298920000|2021-07-14 21:42:00|12893.25|12773.25|12892.07|12772.07|12893.25|12773.25|12892.03|12772.03|10
1626298930000|2021-07-14 21:42:10|12891.8|12771.8|12892.99|12772.99|12893.26|12773.26|12891.8|12771.8|9
1626298940000|2021-07-14 21:42:20|12893.12|12773.12|12893.2|12773.2|12893.2|12773.2|12892.68|12772.68|9
1626298950000|2021-07-14 21:42:30|12893.17|12773.17|12892.37|12772.37|12893.31|12773.31|12892.37|12772.37|7
1626298960000|2021-07-14 21:42:40|12892.45|12772.45|12892.21|12772.21|12892.48|12772.48|12891.88|12771.88|9
1626298970000|2021-07-14 21:42:50|12892.12|12772.12|12892.6|12772.6|12892.6|12772.6|12891.95|12771.95|9
1626298980000|2021-07-14 21:43:00|12892.78|12772.78|12892.73|12772.73|12892.78|12772.78|12892.45|12772.45|8
1626298990000|2021-07-14 21:43:10|12892.71|12772.71|12892.42|12772.42|12892.73|12772.73|12892.27|12772.27|9
1626299000000|2021-07-14 21:43:20|12892.54|12772.54|12893.69|12773.69|12893.69|12773.69|12892.54|12772.54|10
1626299010000|2021-07-14 21:43:30|12893.63|12773.63|12897.23|12777.23|12897.23|12777.23|12893.63|12773.63|10
1626299020000|2021-07-14 21:43:40|12897.54|12777.54|12898.21|12778.21|12898.21|12778.21|12897.5|12777.5|10
1626299030000|2021-07-14 21:43:50|12899.27|12779.27|12899.55|12779.55|12899.69|12779.69|12899.12|12779.12|9
1626299040000|2021-07-14 21:44:00|12899.86|12779.86|12899.62|12779.62|12900.11|12780.11|12899.4|12779.4|10
1626299050000|2021-07-14 21:44:10|12899.33|12779.33|12898.52|12778.52|12899.83|12779.83|12898.07|12778.07|10
1626299060000|2021-07-14 21:44:20|12898.31|12778.31|12897.43|12777.43|12898.82|12778.82|12897.1|12777.1|10
1626299070000|2021-07-14 21:44:30|12897.1|12777.1|12895.95|12775.95|12898.26|12778.26|12895.95|12775.95|10
1626299080000|2021-07-14 21:44:40|12895.85|12775.85|12895.82|12775.82|12895.93|12775.93|12895.4|12775.4|9
1626299090000|2021-07-14 21:44:50|12895.41|12775.41|12892.71|12772.71|12895.41|12775.41|12892.71|12772.71|9
1626299100000|2021-07-14 21:45:00|12892.09|12772.09|12892.23|12772.23|12892.92|12772.92|12892.09|12772.09|10
1626299110000|2021-07-14 21:45:10|12892.37|12772.37|12891.37|12771.37|12892.37|12772.37|12891.37|12771.37|10
1626299120000|2021-07-14 21:45:20|12891.23|12771.23|12889.79|12769.79|12891.32|12771.32|12889.72|12769.72|8
1626299130000|2021-07-14 21:45:30|12889.81|12769.81|12888.21|12768.21|12889.81|12769.81|12888.14|12768.14|10
1626299140000|2021-07-14 21:45:40|12888.2|12768.2|12887.73|12767.73|12888.2|12768.2|12887.56|12767.56|9
1626299150000|2021-07-14 21:45:50|12887.8|12767.8|12888.02|12768.02|12888.02|12768.02|12887.71|12767.71|9
1626299160000|2021-07-14 21:46:00|12887.92|12767.92|12887.72|12767.72|12887.92|12767.92|12887.42|12767.42|10
1626299170000|2021-07-14 21:46:10|12887.69|12767.69|12887.51|12767.51|12887.69|12767.69|12887.51|12767.51|9
1626299180000|2021-07-14 21:46:20|12887.54|12767.54|12886.97|12766.97|12887.54|12767.54|12886.97|12766.97|9
1626299190000|2021-07-14 21:46:30|12886.88|12766.88|12886.79|12766.79|12886.92|12766.92|12886.77|12766.77|10
1626299200000|2021-07-14 21:46:40|12886.88|12766.88|12886.94|12766.94|12886.99|12766.99|12886.87|12766.87|10
1626299210000|2021-07-14 21:46:50|12886.97|12766.97|12887.94|12767.94|12887.94|12767.94|12886.97|12766.97|8
1626299220000|2021-07-14 21:47:00|12887.97|12767.97|12886.77|12766.77|12888|12768|12886.77|12766.77|8
1626299230000|2021-07-14 21:47:10|12886.78|12766.78|12887.23|12767.23|12887.29|12767.29|12886.44|12766.44|10
1626299240000|2021-07-14 21:47:20|12886.37|12766.37|12885.18|12765.18|12886.37|12766.37|12885.18|12765.18|9
1626299250000|2021-07-14 21:47:30|12885.1|12765.1|12884.45|12764.45|12885.73|12765.73|12884.45|12764.45|9
1626299260000|2021-07-14 21:47:40|12884.16|12764.16|12882.19|12762.19|12884.16|12764.16|12882.19|12762.19|6
1626299270000|2021-07-14 21:47:50|12882.22|12762.22|12882.28|12762.28|12882.36|12762.36|12882.03|12762.03|10
1626299280000|2021-07-14 21:48:00|12882.24|12762.24|12880.9|12760.9|12882.32|12762.32|12880.57|12760.57|9
1626299290000|2021-07-14 21:48:10|12880.93|12760.93|12881.18|12761.18|12881.18|12761.18|12880.89|12760.89|7
1626299300000|2021-07-14 21:48:20|12881.16|12761.16|12881.9|12761.9|12881.9|12761.9|12881.16|12761.16|10
1626299310000|2021-07-14 21:48:30|12882.15|12762.15|12883.37|12763.37|12883.37|12763.37|12882.15|12762.15|10
1626299320000|2021-07-14 21:48:40|12883.39|12763.39|12883.49|12763.49|12883.52|12763.52|12882.66|12762.66|8
1626299330000|2021-07-14 21:48:50|12883.65|12763.65|12883.98|12763.98|12884.4|12764.4|12883.64|12763.64|10
1626299340000|2021-07-14 21:49:00|12883.87|12763.87|12882.76|12762.76|12884.15|12764.15|12882.76|12762.76|10
1626299350000|2021-07-14 21:49:10|12884.28|12764.28|12883.68|12763.68|12884.56|12764.56|12883.59|12763.59|8
1626299360000|2021-07-14 21:49:20|12884.43|12764.43|12886.38|12766.38|12886.38|12766.38|12884.23|12764.23|10
1626299370000|2021-07-14 21:49:30|12886.43|12766.43|12886.91|12766.91|12886.91|12766.91|12886.43|12766.43|9
1626299380000|2021-07-14 21:49:40|12887.24|12767.24|12887.44|12767.44|12887.87|12767.87|12887.24|12767.24|9
1626299390000|2021-07-14 21:49:50|12887.6|12767.6|12889.92|12769.92|12889.92|12769.92|12887.6|12767.6|9
1626299400000|2021-07-14 21:50:00|12889.78|12769.78|12890.12|12770.12|12890.12|12770.12|12889.29|12769.29|8
1626299410000|2021-07-14 21:50:10|12890.2|12770.2|12890.18|12770.18|12890.41|12770.41|12890.04|12770.04|9
1626299420000|2021-07-14 21:50:20|12890.02|12770.02|12892.42|12772.42|12892.51|12772.51|12890.02|12770.02|10
1626299430000|2021-07-14 21:50:30|12891.53|12771.53|12890.98|12770.98|12891.53|12771.53|12890.98|12770.98|8
1626299440000|2021-07-14 21:50:40|12891.01|12771.01|12890.63|12770.63|12891.25|12771.25|12890.59|12770.59|8
1626299450000|2021-07-14 21:50:50|12890.62|12770.62|12890.65|12770.65|12890.84|12770.84|12890.41|12770.41|7
1626299460000|2021-07-14 21:51:00|12890.75|12770.75|12890.29|12770.29|12890.83|12770.83|12890.03|12770.03|10
1626299470000|2021-07-14 21:51:10|12890.26|12770.26|12891.09|12771.09|12891.26|12771.26|12890.12|12770.12|9
1626299480000|2021-07-14 21:51:20|12891.12|12771.12|12891.32|12771.32|12891.46|12771.46|12891.06|12771.06|7
1626299490000|2021-07-14 21:51:30|12891.2|12771.2|12891.09|12771.09|12891.3|12771.3|12890.97|12770.97|10
1626299500000|2021-07-14 21:51:40|12891.07|12771.07|12889.73|12769.73|12891.07|12771.07|12889.73|12769.73|10
1626299510000|2021-07-14 21:51:50|12889.49|12769.49|12889.55|12769.55|12889.73|12769.73|12889.49|12769.49|8
1626299520000|2021-07-14 21:52:00|12889.45|12769.45|12889.05|12769.05|12889.61|12769.61|12889.05|12769.05|8
1626299530000|2021-07-14 21:52:10|12888.99|12768.99|12888.85|12768.85|12888.99|12768.99|12888.53|12768.53|8
1626299540000|2021-07-14 21:52:20|12889.7|12769.7|12887.93|12767.93|12889.77|12769.77|12887.93|12767.93|9
1626299550000|2021-07-14 21:52:30|12887.74|12767.74|12887.25|12767.25|12887.74|12767.74|12886.45|12766.45|9
1626299560000|2021-07-14 21:52:40|12887.11|12767.11|12885.72|12765.72|12887.11|12767.11|12885.72|12765.72|7
1626299570000|2021-07-14 21:52:50|12885.81|12765.81|12885.26|12765.26|12885.81|12765.81|12885|12765|9
1626299580000|2021-07-14 21:53:00|12885.32|12765.32|12885.38|12765.38|12885.64|12765.64|12885.24|12765.24|10
1626299590000|2021-07-14 21:53:10|12885.41|12765.41|12885.21|12765.21|12886.24|12766.24|12885.21|12765.21|10
1626299600000|2021-07-14 21:53:20|12885.25|12765.25|12884.16|12764.16|12885.25|12765.25|12884.15|12764.15|9
1626299610000|2021-07-14 21:53:30|12884.23|12764.23|12884.62|12764.62|12884.69|12764.69|12883.96|12763.96|10
1626299620000|2021-07-14 21:53:40|12884.49|12764.49|12883.99|12763.99|12884.51|12764.51|12883.99|12763.99|9
1626299630000|2021-07-14 21:53:50|12884.1|12764.1|12883.32|12763.32|12884.27|12764.27|12883.27|12763.27|7
1626299640000|2021-07-14 21:54:00|12883.25|12763.25|12883.73|12763.73|12883.9|12763.9|12882.89|12762.89|10
1626299650000|2021-07-14 21:54:10|12883.61|12763.61|12883.73|12763.73|12883.8|12763.8|12883.61|12763.61|9
1626299660000|2021-07-14 21:54:20|12883.7|12763.7|12882.81|12762.81|12883.7|12763.7|12882.72|12762.72|9
1626299670000|2021-07-14 21:54:30|12882.7|12762.7|12882.56|12762.56|12882.7|12762.7|12882.47|12762.47|7
1626299680000|2021-07-14 21:54:40|12882.55|12762.55|12882.77|12762.77|12882.77|12762.77|12881.92|12761.92|10
1626299690000|2021-07-14 21:54:50|12882.8|12762.8|12884.65|12764.65|12884.74|12764.74|12882.73|12762.73|10
1626299700000|2021-07-14 21:55:00|12884.69|12764.69|12888.45|12768.45|12888.45|12768.45|12884.69|12764.69|9
1626299710000|2021-07-14 21:55:10|12888.46|12768.46|12889.82|12769.82|12889.95|12769.95|12888.46|12768.46|10
1626299720000|2021-07-14 21:55:20|12889.47|12769.47|12889.21|12769.21|12889.94|12769.94|12889.21|12769.21|10
1626299730000|2021-07-14 21:55:30|12889.11|12769.11|12887.25|12767.25|12889.11|12769.11|12887.25|12767.25|10
1626299740000|2021-07-14 21:55:40|12887.16|12767.16|12886.69|12766.69|12887.16|12767.16|12886.37|12766.37|9
1626299750000|2021-07-14 21:55:50|12886.73|12766.73|12885.36|12765.36|12886.73|12766.73|12885.36|12765.36|9
1626299760000|2021-07-14 21:56:00|12885.21|12765.21|12886.06|12766.06|12886.4|12766.4|12885.16|12765.16|10
1626299770000|2021-07-14 21:56:10|12885.15|12765.15|12885.82|12765.82|12885.82|12765.82|12885.15|12765.15|9
1626299780000|2021-07-14 21:56:20|12885.81|12765.81|12885.22|12765.22|12886.45|12766.45|12885.22|12765.22|8
1626299790000|2021-07-14 21:56:30|12885.26|12765.26|12884.8|12764.8|12885.45|12765.45|12884.7|12764.7|8
1626299800000|2021-07-14 21:56:40|12884.59|12764.59|12883.37|12763.37|12884.91|12764.91|12883.37|12763.37|10
1626299810000|2021-07-14 21:56:50|12883.41|12763.41|12881.24|12761.24|12883.41|12763.41|12880.4|12760.4|10
1626299820000|2021-07-14 21:57:00|12880.73|12760.73|12874.35|12754.35|12880.73|12760.73|12874.35|12754.35|10
1626299830000|2021-07-14 21:57:10|12872.82|12752.82|12870.95|12750.95|12872.82|12752.82|12870.92|12750.92|10
1626299840000|2021-07-14 21:57:20|12870.87|12750.87|12871.42|12751.42|12871.42|12751.42|12870.41|12750.41|10
1626299850000|2021-07-14 21:57:30|12871.96|12751.96|12874.47|12754.47|12874.47|12754.47|12871.96|12751.96|9
1626299860000|2021-07-14 21:57:40|12874.63|12754.63|12875.18|12755.18|12875.36|12755.36|12874.47|12754.47|9
1626299870000|2021-07-14 21:57:50|12875.32|12755.32|12874.51|12754.51|12875.32|12755.32|12874.32|12754.32|7
1626299880000|2021-07-14 21:58:00|12874.42|12754.42|12874.42|12754.42|12874.66|12754.66|12874.22|12754.22|8
1626299890000|2021-07-14 21:58:10|12874.12|12754.12|12873.8|12753.8|12874.47|12754.47|12873.8|12753.8|10
1626299900000|2021-07-14 21:58:20|12873.81|12753.81|12874.08|12754.08|12874.08|12754.08|12873.05|12753.05|9
1626299910000|2021-07-14 21:58:30|12874.06|12754.06|12874.48|12754.48|12874.48|12754.48|12874.06|12754.06|9
1626299920000|2021-07-14 21:58:40|12874.5|12754.5|12874.13|12754.13|12874.5|12754.5|12873.7|12753.7|8
1626299930000|2021-07-14 21:58:50|12873.93|12753.93|12873.9|12753.9|12874.1|12754.1|12873.9|12753.9|9
1626299940000|2021-07-14 21:59:00|12873.94|12753.94|12873.55|12753.55|12874.13|12754.13|12873.55|12753.55|8
1626299950000|2021-07-14 21:59:10|12873.51|12753.51|12873.56|12753.56|12873.68|12753.68|12873.3|12753.3|9
1626299960000|2021-07-14 21:59:20|12873.47|12753.47|12874.02|12754.02|12874.08|12754.08|12873.3|12753.3|6
1626299970000|2021-07-14 21:59:30|12874.09|12754.09|12874.61|12754.61|12874.61|12754.61|12874.09|12754.09|8
1626299980000|2021-07-14 21:59:40|12874.55|12754.55|12873.88|12753.88|12874.55|12754.55|12873.88|12753.88|8
1626299990000|2021-07-14 21:59:50|12873.82|12753.82|12872.73|12752.73|12873.82|12753.82|12872.67|12752.67|8
1626300000000|2021-07-14 22:00:00|12872.71|12752.71|12875.08|12755.08|12875.08|12755.08|12872.71|12752.71|10
1626300010000|2021-07-14 22:00:10|12874.97|12754.97|12876.07|12756.07|12876.21|12756.21|12874.97|12754.97|9
1626300020000|2021-07-14 22:00:20|12876.36|12756.36|12876.82|12756.82|12877.17|12757.17|12876.36|12756.36|10
1626300030000|2021-07-14 22:00:30|12876.86|12756.86|12875.43|12755.43|12876.86|12756.86|12875.43|12755.43|10
1626300040000|2021-07-14 22:00:40|12875.33|12755.33|12876.53|12756.53|12876.84|12756.84|12875.33|12755.33|10
1626300050000|2021-07-14 22:00:50|12876.73|12756.73|12875.89|12755.89|12877.18|12757.18|12875.89|12755.89|9
1626300060000|2021-07-14 22:01:00|12875.88|12755.88|12876.37|12756.37|12876.41|12756.41|12875.88|12755.88|9
1626300070000|2021-07-14 22:01:10|12876.39|12756.39|12878.48|12758.48|12878.64|12758.64|12876.39|12756.39|10
1626300080000|2021-07-14 22:01:20|12878.57|12758.57|12878.18|12758.18|12879.13|12759.13|12878.17|12758.17|10
1626300090000|2021-07-14 22:01:30|12878.21|12758.21|12878.16|12758.16|12878.21|12758.21|12878.07|12758.07|9
1626300100000|2021-07-14 22:01:40|12878.17|12758.17|12878.26|12758.26|12878.27|12758.27|12878.17|12758.17|7
1626300110000|2021-07-14 22:01:50|12878.24|12758.24|12879.02|12759.02|12879.02|12759.02|12877.93|12757.93|10
1626300120000|2021-07-14 22:02:00|12879.01|12759.01|12879.61|12759.61|12879.61|12759.61|12879.01|12759.01|9
1626300130000|2021-07-14 22:02:10|12879.75|12759.75|12880.61|12760.61|12880.73|12760.73|12879.75|12759.75|10
1626300140000|2021-07-14 22:02:20|12880.74|12760.74|12882.18|12762.18|12882.18|12762.18|12880.74|12760.74|9
1626300150000|2021-07-14 22:02:30|12882.26|12762.26|12882.19|12762.19|12882.98|12762.98|12882.19|12762.19|9
1626300160000|2021-07-14 22:02:40|12882.05|12762.05|12881.94|12761.94|12882.5|12762.5|12880.95|12760.95|10
1626300170000|2021-07-14 22:02:50|12882.3|12762.3|12882.02|12762.02|12882.46|12762.46|12881.78|12761.78|10
1626300180000|2021-07-14 22:03:00|12882.05|12762.05|12882.38|12762.38|12882.52|12762.52|12881.79|12761.79|10
1626300190000|2021-07-14 22:03:10|12882.4|12762.4|12884.4|12764.4|12884.57|12764.57|12882.4|12762.4|10
1626300200000|2021-07-14 22:03:20|12884.5|12764.5|12885.21|12765.21|12885.5|12765.5|12883.79|12763.79|10
1626300210000|2021-07-14 22:03:30|12885.5|12765.5|12886.06|12766.06|12886.06|12766.06|12885.4|12765.4|10
1626300220000|2021-07-14 22:03:40|12886.03|12766.03|12887.76|12767.76|12887.76|12767.76|12885.25|12765.25|10
1626300230000|2021-07-14 22:03:50|12888.43|12768.43|12888.17|12768.17|12888.51|12768.51|12888.06|12768.06|10
1626300240000|2021-07-14 22:04:00|12888.23|12768.23|12887.95|12767.95|12888.38|12768.38|12887.95|12767.95|10
1626300250000|2021-07-14 22:04:10|12887.68|12767.68|12889.31|12769.31|12889.31|12769.31|12887.68|12767.68|10
1626300260000|2021-07-14 22:04:20|12889.67|12769.67|12890.07|12770.07|12890.21|12770.21|12889.38|12769.38|9
1626300270000|2021-07-14 22:04:30|12890.4|12770.4|12888.27|12768.27|12890.4|12770.4|12888.27|12768.27|10
1626300280000|2021-07-14 22:04:40|12887.78|12767.78|12884.96|12764.96|12887.78|12767.78|12884.96|12764.96|10
1626300290000|2021-07-14 22:04:50|12884.8|12764.8|12883.23|12763.23|12884.8|12764.8|12883.23|12763.23|10
1626300300000|2021-07-14 22:05:00|12882.99|12762.99|12883.15|12763.15|12883.34|12763.34|12882.89|12762.89|10
1626300310000|2021-07-14 22:05:10|12883.06|12763.06|12884.69|12764.69|12884.7|12764.7|12883.06|12763.06|9
1626300320000|2021-07-14 22:05:20|12885.19|12765.19|12885.03|12765.03|12885.28|12765.28|12884.8|12764.8|8
1626300330000|2021-07-14 22:05:30|12885.02|12765.02|12882.94|12762.94|12885.02|12765.02|12882.89|12762.89|10
1626300340000|2021-07-14 22:05:40|12882.96|12762.96|12884.98|12764.98|12884.98|12764.98|12882.88|12762.88|9
1626300350000|2021-07-14 22:05:50|12884.88|12764.88|12885.16|12765.16|12885.18|12765.18|12884.05|12764.05|10
1626300360000|2021-07-14 22:06:00|12885.08|12765.08|12884.34|12764.34|12885.08|12765.08|12883.85|12763.85|9
1626300370000|2021-07-14 22:06:10|12884.37|12764.37|12886.07|12766.07|12886.07|12766.07|12884.37|12764.37|10
1626300380000|2021-07-14 22:06:20|12886.19|12766.19|12886.78|12766.78|12887.09|12767.09|12886.19|12766.19|9
1626300390000|2021-07-14 22:06:30|12886.56|12766.56|12883.38|12763.38|12886.56|12766.56|12883.38|12763.38|9
1626300400000|2021-07-14 22:06:40|12883.15|12763.15|12882.73|12762.73|12883.83|12763.83|12882.73|12762.73|9
1626300410000|2021-07-14 22:06:50|12882.69|12762.69|12882.97|12762.97|12883.34|12763.34|12882.67|12762.67|9
1626300420000|2021-07-14 22:07:00|12883.03|12763.03|12883.6|12763.6|12883.87|12763.87|12883.02|12763.02|8
1626300430000|2021-07-14 22:07:10|12883.47|12763.47|12882.06|12762.06|12883.63|12763.63|12882.06|12762.06|10
1626300440000|2021-07-14 22:07:20|12882.12|12762.12|12880.95|12760.95|12882.12|12762.12|12880.85|12760.85|10
1626300450000|2021-07-14 22:07:30|12880.79|12760.79|12878.45|12758.45|12880.79|12760.79|12878.45|12758.45|10
1626300460000|2021-07-14 22:07:40|12878.36|12758.36|12877.59|12757.59|12878.78|12758.78|12877.59|12757.59|10
1626300470000|2021-07-14 22:07:50|12877.87|12757.87|12877.58|12757.58|12877.87|12757.87|12877.23|12757.23|9
1626300480000|2021-07-14 22:08:00|12877.65|12757.65|12877.48|12757.48|12877.73|12757.73|12877.39|12757.39|9
1626300490000|2021-07-14 22:08:10|12877.6|12757.6|12877.91|12757.91|12878.28|12758.28|12877.45|12757.45|9
1626300500000|2021-07-14 22:08:20|12877.99|12757.99|12876.85|12756.85|12878.04|12758.04|12876.85|12756.85|9
1626300510000|2021-07-14 22:08:30|12876.84|12756.84|12875.82|12755.82|12876.84|12756.84|12875.76|12755.76|6
1626300520000|2021-07-14 22:08:40|12875.71|12755.71|12875.72|12755.72|12875.72|12755.72|12875.33|12755.33|8
1626300530000|2021-07-14 22:08:50|12875.76|12755.76|12875.31|12755.31|12876.37|12756.37|12875.3|12755.3|10
1626300540000|2021-07-14 22:09:00|12874.82|12754.82|12873.69|12753.69|12874.82|12754.82|12873.69|12753.69|8
1626300550000|2021-07-14 22:09:10|12873.63|12753.63|12870.36|12750.36|12873.63|12753.63|12870.36|12750.36|9
1626300560000|2021-07-14 22:09:20|12869.42|12749.42|12864.48|12744.48|12869.42|12749.42|12864.48|12744.48|10
1626300570000|2021-07-14 22:09:30|12864.1|12744.1|12861.15|12741.15|12864.1|12744.1|12861.15|12741.15|9
1626300580000|2021-07-14 22:09:40|12861.27|12741.27|12857.22|12737.22|12861.27|12741.27|12857.22|12737.22|10
1626300590000|2021-07-14 22:09:50|12856.89|12736.89|12848.26|12728.26|12856.89|12736.89|12848.26|12728.26|10
1626300600000|2021-07-14 22:10:00|12846.42|12726.42|12844.96|12724.96|12846.42|12726.42|12844.7|12724.7|8
1626300610000|2021-07-14 22:10:10|12843.99|12723.99|12845.24|12725.24|12845.24|12725.24|12842.97|12722.97|9
1626300620000|2021-07-14 22:10:20|12847.02|12727.02|12850.47|12730.47|12850.47|12730.47|12847.02|12727.02|10
1626300630000|2021-07-14 22:10:30|12850.51|12730.51|12850.77|12730.77|12851.41|12731.41|12850.51|12730.51|10
1626300640000|2021-07-14 22:10:40|12850.97|12730.97|12849.42|12729.42|12851.01|12731.01|12849.03|12729.03|8
1626300650000|2021-07-14 22:10:50|12849.34|12729.34|12851.14|12731.14|12851.15|12731.15|12849.34|12729.34|10
1626300660000|2021-07-14 22:11:00|12851.27|12731.27|12850.61|12730.61|12851.27|12731.27|12850.46|12730.46|9
1626300670000|2021-07-14 22:11:10|12850.65|12730.65|12852.13|12732.13|12852.13|12732.13|12850.65|12730.65|10
1626300680000|2021-07-14 22:11:20|12852.15|12732.15|12850.19|12730.19|12852.36|12732.36|12850.19|12730.19|10
1626300690000|2021-07-14 22:11:30|12850.15|12730.15|12849.67|12729.67|12850.54|12730.54|12849.67|12729.67|10
1626300700000|2021-07-14 22:11:40|12849.48|12729.48|12848.03|12728.03|12849.88|12729.88|12848.03|12728.03|10
1626300710000|2021-07-14 22:11:50|12847.5|12727.5|12843.93|12723.93|12847.52|12727.52|12843.93|12723.93|10
1626300720000|2021-07-14 22:12:00|12843.36|12723.36|12841.13|12721.13|12843.36|12723.36|12840.27|12720.27|10
1626300730000|2021-07-14 22:12:10|12840.73|12720.73|12842.11|12722.11|12842.11|12722.11|12840.73|12720.73|10
1626300740000|2021-07-14 22:12:20|12842.09|12722.09|12842.01|12722.01|12842.42|12722.42|12840.78|12720.78|9
1626300750000|2021-07-14 22:12:30|12842.33|12722.33|12843.19|12723.19|12843.19|12723.19|12842.29|12722.29|10
1626300760000|2021-07-14 22:12:40|12843.41|12723.41|12847.54|12727.54|12847.54|12727.54|12843.41|12723.41|10
1626300770000|2021-07-14 22:12:50|12848.89|12728.89|12852.92|12732.92|12852.92|12732.92|12848.89|12728.89|10
1626300780000|2021-07-14 22:13:00|12852.98|12732.98|12854.74|12734.74|12854.74|12734.74|12852.97|12732.97|10
1626300790000|2021-07-14 22:13:10|12855.22|12735.22|12859.38|12739.38|12859.38|12739.38|12855.22|12735.22|10
1626300800000|2021-07-14 22:13:20|12859.79|12739.79|12858.46|12738.46|12859.89|12739.89|12858.46|12738.46|7
1626300810000|2021-07-14 22:13:30|12859.81|12739.81|12860.97|12740.97|12860.97|12740.97|12858.71|12738.71|10
1626300820000|2021-07-14 22:13:40|12860.54|12740.54|12858.75|12738.75|12860.54|12740.54|12858.75|12738.75|10
1626300830000|2021-07-14 22:13:50|12858.6|12738.6|12858.82|12738.82|12859.02|12739.02|12858.33|12738.33|10
1626300840000|2021-07-14 22:14:00|12858.86|12738.86|12859.54|12739.54|12859.54|12739.54|12858.52|12738.52|10
1626300850000|2021-07-14 22:14:10|12860.03|12740.03|12862.09|12742.09|12862.09|12742.09|12859.63|12739.63|10
1626300860000|2021-07-14 22:14:20|12862.19|12742.19|12860.85|12740.85|12862.19|12742.19|12860.8|12740.8|9
1626300870000|2021-07-14 22:14:30|12861.18|12741.18|12862.77|12742.77|12862.77|12742.77|12861.14|12741.14|9
1626300880000|2021-07-14 22:14:40|12862.81|12742.81|12862.59|12742.59|12862.98|12742.98|12862.57|12742.57|9
1626300890000|2021-07-14 22:14:50|12862.56|12742.56|12863.06|12743.06|12863.06|12743.06|12862.56|12742.56|9
1626300900000|2021-07-14 22:15:00|12863.09|12743.09|12865.26|12745.26|12865.26|12745.26|12863.09|12743.09|9
1626300910000|2021-07-14 22:15:10|12865.29|12745.29|12868.02|12748.02|12868.02|12748.02|12865.29|12745.29|9
1626300920000|2021-07-14 22:15:20|12868.12|12748.12|12868.73|12748.73|12868.73|12748.73|12868.12|12748.12|10
1626300930000|2021-07-14 22:15:30|12869.22|12749.22|12868.5|12748.5|12869.5|12749.5|12868.5|12748.5|9
1626300940000|2021-07-14 22:15:40|12869.35|12749.35|12868.86|12748.86|12869.35|12749.35|12868.33|12748.33|10
1626300950000|2021-07-14 22:15:50|12868.81|12748.81|12868.62|12748.62|12868.82|12748.82|12867.69|12747.69|8
1626300960000|2021-07-14 22:16:00|12868.63|12748.63|12868.71|12748.71|12868.82|12748.82|12867.84|12747.84|10
1626300970000|2021-07-14 22:16:10|12868.82|12748.82|12869.89|12749.89|12869.89|12749.89|12868.13|12748.13|9
1626300980000|2021-07-14 22:16:20|12869.88|12749.88|12870.32|12750.32|12870.32|12750.32|12869.87|12749.87|9
1626300990000|2021-07-14 22:16:30|12870.41|12750.41|12872.73|12752.73|12872.83|12752.83|12870.41|12750.41|9
1626301000000|2021-07-14 22:16:40|12872.22|12752.22|12873.59|12753.59|12873.59|12753.59|12872.22|12752.22|10
1626301010000|2021-07-14 22:16:50|12873.44|12753.44|12874.44|12754.44|12874.44|12754.44|12873.44|12753.44|8
1626301020000|2021-07-14 22:17:00|12875.2|12755.2|12875.37|12755.37|12876.08|12756.08|12875.2|12755.2|10
1626301030000|2021-07-14 22:17:10|12875.01|12755.01|12874.26|12754.26|12875.01|12755.01|12873.76|12753.76|10
1626301040000|2021-07-14 22:17:20|12874.49|12754.49|12875.1|12755.1|12875.36|12755.36|12874.49|12754.49|10
1626301050000|2021-07-14 22:17:30|12875.66|12755.66|12876.5|12756.5|12876.52|12756.52|12875.66|12755.66|10
1626301060000|2021-07-14 22:17:40|12876.53|12756.53|12877.19|12757.19|12877.28|12757.28|12876.33|12756.33|10
1626301070000|2021-07-14 22:17:50|12877.27|12757.27|12879.05|12759.05|12879.05|12759.05|12877.27|12757.27|9
1626301080000|2021-07-14 22:18:00|12879.18|12759.18|12881.99|12761.99|12881.99|12761.99|12879.07|12759.07|10
1626301090000|2021-07-14 22:18:10|12882.19|12762.19|12883.89|12763.89|12883.89|12763.89|12882.02|12762.02|10
1626301100000|2021-07-14 22:18:20|12884.12|12764.12|12886.64|12766.64|12887.19|12767.19|12884.12|12764.12|9
1626301110000|2021-07-14 22:18:30|12887.34|12767.34|12889.29|12769.29|12889.55|12769.55|12887.34|12767.34|10
1626301120000|2021-07-14 22:18:40|12889.1|12769.1|12892.31|12772.31|12892.31|12772.31|12889.1|12769.1|10
1626301130000|2021-07-14 22:18:50|12892.67|12772.67|12894.2|12774.2|12894.2|12774.2|12892.67|12772.67|8
1626301140000|2021-07-14 22:19:00|12894.08|12774.08|12896.9|12776.9|12897.08|12777.08|12894.08|12774.08|10
1626301150000|2021-07-14 22:19:10|12899.43|12779.43|12896.64|12776.64|12899.43|12779.43|12896.64|12776.64|10
1626301160000|2021-07-14 22:19:20|12896.07|12776.07|12896.85|12776.85|12896.85|12776.85|12895.46|12775.46|10
1626301170000|2021-07-14 22:19:30|12896.89|12776.89|12898.35|12778.35|12898.35|12778.35|12896.89|12776.89|8
1626301180000|2021-07-14 22:19:40|12898.08|12778.08|12897.13|12777.13|12898.26|12778.26|12897.13|12777.13|10
1626301190000|2021-07-14 22:19:50|12896.34|12776.34|12896.44|12776.44|12896.47|12776.47|12895.55|12775.55|9
1626301200000|2021-07-14 22:20:00|12896.46|12776.46|12897.51|12777.51|12897.51|12777.51|12896.13|12776.13|9
1626301210000|2021-07-14 22:20:10|12897.75|12777.75|12898.94|12778.94|12899|12779|12897.75|12777.75|10
1626301220000|2021-07-14 22:20:20|12899.11|12779.11|12899.55|12779.55|12899.55|12779.55|12898.99|12778.99|10
1626301230000|2021-07-14 22:20:30|12899.82|12779.82|12900.76|12780.76|12900.76|12780.76|12899.81|12779.81|9
1626301240000|2021-07-14 22:20:40|12900.91|12780.91|12902.43|12782.43|12902.43|12782.43|12900.91|12780.91|9
1626301250000|2021-07-14 22:20:50|12902.4|12782.4|12901.62|12781.62|12902.45|12782.45|12901.52|12781.52|10
1626301260000|2021-07-14 22:21:00|12901.56|12781.56|12906.15|12786.15|12906.15|12786.15|12901.47|12781.47|10
1626301270000|2021-07-14 22:21:10|12907.8|12787.8|12910.26|12790.26|12910.66|12790.66|12907.8|12787.8|10
1626301280000|2021-07-14 22:21:20|12909.93|12789.93|12906.39|12786.39|12909.93|12789.93|12906.39|12786.39|10
1626301290000|2021-07-14 22:21:30|12906.19|12786.19|12908.83|12788.83|12908.84|12788.84|12905.87|12785.87|10
1626301300000|2021-07-14 22:21:40|12909.48|12789.48|12911.45|12791.45|12911.45|12791.45|12909.48|12789.48|10
1626301310000|2021-07-14 22:21:50|12911.07|12791.07|12909.8|12789.8|12911.15|12791.15|12909.54|12789.54|10
1626301320000|2021-07-14 22:22:00|12910.44|12790.44|12909.05|12789.05|12910.49|12790.49|12908.72|12788.72|9
1626301330000|2021-07-14 22:22:10|12908.32|12788.32|12907.18|12787.18|12908.64|12788.64|12907.18|12787.18|8
1626301340000|2021-07-14 22:22:20|12906.81|12786.81|12906.18|12786.18|12907.01|12787.01|12905.67|12785.67|10
1626301350000|2021-07-14 22:22:30|12906.19|12786.19|12907.52|12787.52|12907.52|12787.52|12905.93|12785.93|9
1626301360000|2021-07-14 22:22:40|12907.6|12787.6|12910.39|12790.39|12910.65|12790.65|12907.6|12787.6|10
1626301370000|2021-07-14 22:22:50|12910.45|12790.45|12909.9|12789.9|12910.99|12790.99|12909.7|12789.7|10
1626301380000|2021-07-14 22:23:00|12910.92|12790.92|12909.55|12789.55|12911.06|12791.06|12909.46|12789.46|9
1626301390000|2021-07-14 22:23:10|12908.89|12788.89|12908.98|12788.98|12909.7|12789.7|12908.89|12788.89|9
1626301400000|2021-07-14 22:23:20|12908.61|12788.61|12903.99|12783.99|12908.61|12788.61|12903.84|12783.84|10
1626301410000|2021-07-14 22:23:30|12903.92|12783.92|12901.64|12781.64|12903.92|12783.92|12901.53|12781.53|10
1626301420000|2021-07-14 22:23:40|12901.36|12781.36|12897.79|12777.79|12901.36|12781.36|12897.79|12777.79|10
1626301430000|2021-07-14 22:23:50|12897.24|12777.24|12894.84|12774.84|12897.24|12777.24|12894.54|12774.54|10
1626301440000|2021-07-14 22:24:00|12894.28|12774.28|12895.67|12775.67|12895.94|12775.94|12894.21|12774.21|9
1626301450000|2021-07-14 22:24:10|12895.97|12775.97|12897.54|12777.54|12897.86|12777.86|12895.97|12775.97|8
1626301460000|2021-07-14 22:24:20|12897.14|12777.14|12895.89|12775.89|12897.14|12777.14|12895.77|12775.77|10
1626301470000|2021-07-14 22:24:30|12895.63|12775.63|12894.39|12774.39|12895.63|12775.63|12893.89|12773.89|10
1626301480000|2021-07-14 22:24:40|12894.11|12774.11|12894.79|12774.79|12894.79|12774.79|12893.82|12773.82|10
1626301490000|2021-07-14 22:24:50|12894.86|12774.86|12894.38|12774.38|12895.04|12775.04|12894.16|12774.16|8
1626301500000|2021-07-14 22:25:00|12894.41|12774.41|12892.31|12772.31|12894.41|12774.41|12892.29|12772.29|10
1626301510000|2021-07-14 22:25:10|12892.73|12772.73|12892.49|12772.49|12892.91|12772.91|12892.49|12772.49|8
1626301520000|2021-07-14 22:25:20|12892.34|12772.34|12891.35|12771.35|12892.45|12772.45|12891.35|12771.35|9
1626301530000|2021-07-14 22:25:30|12891.2|12771.2|12891.64|12771.64|12891.64|12771.64|12890.97|12770.97|10
1626301540000|2021-07-14 22:25:40|12891.73|12771.73|12891.01|12771.01|12891.82|12771.82|12891.01|12771.01|9
1626301550000|2021-07-14 22:25:50|12890.63|12770.63|12891.48|12771.48|12891.61|12771.61|12890.63|12770.63|10
1626301560000|2021-07-14 22:26:00|12891.38|12771.38|12888.69|12768.69|12891.38|12771.38|12888.64|12768.64|9
1626301570000|2021-07-14 22:26:10|12888.59|12768.59|12890.31|12770.31|12890.31|12770.31|12888.59|12768.59|9
1626301580000|2021-07-14 22:26:20|12890.43|12770.43|12892.82|12772.82|12892.82|12772.82|12890.43|12770.43|10
1626301590000|2021-07-14 22:26:30|12893.35|12773.35|12895|12775|12895|12775|12893.23|12773.23|10
1626301600000|2021-07-14 22:26:40|12896.41|12776.41|12896.21|12776.21|12896.41|12776.41|12895.85|12775.85|10
1626301610000|2021-07-14 22:26:50|12896.6|12776.6|12894.13|12774.13|12896.6|12776.6|12894.06|12774.06|9
1626301620000|2021-07-14 22:27:00|12894.09|12774.09|12895.01|12775.01|12895.75|12775.75|12894.03|12774.03|10
1626301630000|2021-07-14 22:27:10|12895.37|12775.37|12895.43|12775.43|12896.64|12776.64|12895.37|12775.37|10
1626301640000|2021-07-14 22:27:20|12895.36|12775.36|12894.44|12774.44|12895.65|12775.65|12893.62|12773.62|10
1626301650000|2021-07-14 22:27:30|12894.42|12774.42|12891.94|12771.94|12894.42|12774.42|12891.94|12771.94|9
1626301660000|2021-07-14 22:27:40|12892.21|12772.21|12892.45|12772.45|12892.45|12772.45|12891.05|12771.05|10
1626301670000|2021-07-14 22:27:50|12892.04|12772.04|12893.6|12773.6|12893.6|12773.6|12891.96|12771.96|8
1626301680000|2021-07-14 22:28:00|12893.46|12773.46|12891.77|12771.77|12894|12774|12891.72|12771.72|9
1626301690000|2021-07-14 22:28:10|12891.27|12771.27|12887.85|12767.85|12891.63|12771.63|12887.85|12767.85|9
1626301700000|2021-07-14 22:28:20|12887.69|12767.69|12886.89|12766.89|12888.38|12768.38|12886.89|12766.89|9
1626301710000|2021-07-14 22:28:30|12886.91|12766.91|12888.89|12768.89|12889.64|12769.64|12886.66|12766.66|10
1626301720000|2021-07-14 22:28:40|12888.31|12768.31|12887.61|12767.61|12888.37|12768.37|12887.43|12767.43|9
1626301730000|2021-07-14 22:28:50|12887.8|12767.8|12888.91|12768.91|12889.09|12769.09|12887.75|12767.75|9
1626301740000|2021-07-14 22:29:00|12889.65|12769.65|12889.72|12769.72|12890.18|12770.18|12889.56|12769.56|10
1626301750000|2021-07-14 22:29:10|12890.14|12770.14|12889.55|12769.55|12890.32|12770.32|12889.22|12769.22|10
1626301760000|2021-07-14 22:29:20|12889.58|12769.58|12891.13|12771.13|12891.13|12771.13|12889.49|12769.49|10
1626301770000|2021-07-14 22:29:30|12893.2|12773.2|12892.85|12772.85|12894.1|12774.1|12892.85|12772.85|10
1626301780000|2021-07-14 22:29:40|12892.75|12772.75|12893.01|12773.01|12894.13|12774.13|12892.75|12772.75|10
1626301790000|2021-07-14 22:29:50|12893.89|12773.89|12890.29|12770.29|12893.89|12773.89|12890.29|12770.29|8
1626301800000|2021-07-14 22:30:00|12891.15|12771.15|12891.97|12771.97|12891.97|12771.97|12890.06|12770.06|10
1626301810000|2021-07-14 22:30:10|12892.47|12772.47|12893.94|12773.94|12893.94|12773.94|12892.47|12772.47|9
1626301820000|2021-07-14 22:30:20|12894.53|12774.53|12897.68|12777.68|12898.17|12778.17|12894.42|12774.42|10
1626301830000|2021-07-14 22:30:30|12897.74|12777.74|12898.82|12778.82|12898.82|12778.82|12897.63|12777.63|10
1626301840000|2021-07-14 22:30:40|12898.89|12778.89|12899.18|12779.18|12899.18|12779.18|12897.33|12777.33|9
1626301850000|2021-07-14 22:30:50|12897.81|12777.81|12898.44|12778.44|12898.44|12778.44|12897.62|12777.62|10
1626301860000|2021-07-14 22:31:00|12898.31|12778.31|12899.02|12779.02|12899.04|12779.04|12898.02|12778.02|10
1626301870000|2021-07-14 22:31:10|12899.01|12779.01|12901.17|12781.17|12901.17|12781.17|12899.01|12779.01|10
1626301880000|2021-07-14 22:31:20|12901.06|12781.06|12903.33|12783.33|12903.33|12783.33|12900.97|12780.97|10
1626301890000|2021-07-14 22:31:30|12903.26|12783.26|12901.59|12781.59|12903.26|12783.26|12901.58|12781.58|10
1626301900000|2021-07-14 22:31:40|12901.42|12781.42|12900.89|12780.89|12901.42|12781.42|12900.89|12780.89|10
1626301910000|2021-07-14 22:31:50|12900.74|12780.74|12901.45|12781.45|12901.45|12781.45|12900.61|12780.61|10
1626301920000|2021-07-14 22:32:00|12901.7|12781.7|12901.87|12781.87|12901.87|12781.87|12901.08|12781.08|10
1626301930000|2021-07-14 22:32:10|12901.95|12781.95|12900.75|12780.75|12901.95|12781.95|12900.65|12780.65|9
1626301940000|2021-07-14 22:32:20|12901.11|12781.11|12900.41|12780.41|12901.11|12781.11|12900.41|12780.41|10
1626301950000|2021-07-14 22:32:30|12899.59|12779.59|12895.5|12775.5|12899.59|12779.59|12895.43|12775.43|10
1626301960000|2021-07-14 22:32:40|12895.47|12775.47|12893.92|12773.92|12895.68|12775.68|12893.87|12773.87|10
1626301970000|2021-07-14 22:32:50|12894.22|12774.22|12893.08|12773.08|12894.57|12774.57|12892.63|12772.63|10
1626301980000|2021-07-14 22:33:00|12892.55|12772.55|12892.96|12772.96|12893.19|12773.19|12891.99|12771.99|10
1626301990000|2021-07-14 22:33:10|12893.31|12773.31|12896.32|12776.32|12896.32|12776.32|12893.31|12773.31|10
1626302000000|2021-07-14 22:33:20|12897.02|12777.02|12896.47|12776.47|12897.45|12777.45|12896.47|12776.47|10
1626302010000|2021-07-14 22:33:30|12896.68|12776.68|12896.32|12776.32|12896.68|12776.68|12895.9|12775.9|9
1626302020000|2021-07-14 22:33:40|12896.15|12776.15|12897.23|12777.23|12897.23|12777.23|12896.15|12776.15|10
1626302030000|2021-07-14 22:33:50|12897.11|12777.11|12897.3|12777.3|12897.47|12777.47|12896.77|12776.77|10
1626302040000|2021-07-14 22:34:00|12897.26|12777.26|12897.53|12777.53|12897.78|12777.78|12897.26|12777.26|9
1626302050000|2021-07-14 22:34:10|12897.44|12777.44|12898.51|12778.51|12898.95|12778.95|12897.44|12777.44|9
1626302060000|2021-07-14 22:34:20|12898.59|12778.59|12898.67|12778.67|12898.76|12778.76|12898.5|12778.5|10
1626302070000|2021-07-14 22:34:30|12898.87|12778.87|12899.23|12779.23|12899.3|12779.3|12898.73|12778.73|7
1626302080000|2021-07-14 22:34:40|12898.44|12778.44|12900.81|12780.81|12900.81|12780.81|12898.44|12778.44|10
1626302090000|2021-07-14 22:34:50|12900.91|12780.91|12903.22|12783.22|12903.22|12783.22|12900.91|12780.91|9
1626302100000|2021-07-14 22:35:00|12903.57|12783.57|12908.33|12788.33|12908.33|12788.33|12903.57|12783.57|9
1626302110000|2021-07-14 22:35:10|12909.01|12789.01|12912.53|12792.53|12912.71|12792.71|12909.01|12789.01|10
1626302120000|2021-07-14 22:35:20|12912.7|12792.7|12913.72|12793.72|12913.93|12793.93|12912.7|12792.7|10
1626302130000|2021-07-14 22:35:30|12914.17|12794.17|12914.4|12794.4|12914.88|12794.88|12913.95|12793.95|10
1626302140000|2021-07-14 22:35:40|12914.88|12794.88|12914.68|12794.68|12914.88|12794.88|12914.27|12794.27|9
1626302150000|2021-07-14 22:35:50|12914.98|12794.98|12914.98|12794.98|12915.02|12795.02|12914.02|12794.02|10
1626302160000|2021-07-14 22:36:00|12914.89|12794.89|12915.83|12795.83|12915.83|12795.83|12914.59|12794.59|10
1626302170000|2021-07-14 22:36:10|12915.56|12795.56|12915.96|12795.96|12915.96|12795.96|12915.44|12795.44|9
1626302180000|2021-07-14 22:36:20|12915.94|12795.94|12915.58|12795.58|12916.46|12796.46|12914.88|12794.88|10
1626302190000|2021-07-14 22:36:30|12915.63|12795.63|12910.2|12790.2|12915.63|12795.63|12910.2|12790.2|10
1626302200000|2021-07-14 22:36:40|12909.94|12789.94|12909.31|12789.31|12910.47|12790.47|12909.31|12789.31|10
1626302210000|2021-07-14 22:36:50|12909.11|12789.11|12908.1|12788.1|12909.18|12789.18|12908.1|12788.1|10
1626302220000|2021-07-14 22:37:00|12908.32|12788.32|12908.52|12788.52|12909.29|12789.29|12908.32|12788.32|10
1626302230000|2021-07-14 22:37:10|12908.42|12788.42|12910.18|12790.18|12910.18|12790.18|12908.42|12788.42|9
1626302240000|2021-07-14 22:37:20|12910.14|12790.14|12910.85|12790.85|12910.85|12790.85|12910.14|12790.14|9
1626302250000|2021-07-14 22:37:30|12910.98|12790.98|12912.09|12792.09|12912.42|12792.42|12910.98|12790.98|8
1626302260000|2021-07-14 22:37:40|12912.96|12792.96|12914.3|12794.3|12914.3|12794.3|12912.96|12792.96|8
1626302270000|2021-07-14 22:37:50|12914.5|12794.5|12915.6|12795.6|12915.6|12795.6|12914.26|12794.26|9
1626302280000|2021-07-14 22:38:00|12915.91|12795.91|12916.93|12796.93|12917.59|12797.59|12915.82|12795.82|9
1626302290000|2021-07-14 22:38:10|12917.07|12797.07|12917.4|12797.4|12917.63|12797.63|12917.07|12797.07|8
1626302300000|2021-07-14 22:38:20|12918.36|12798.36|12918.74|12798.74|12918.74|12798.74|12918.07|12798.07|8
1626302310000|2021-07-14 22:38:30|12918.98|12798.98|12919.98|12799.98|12919.98|12799.98|12918.98|12798.98|10
1626302320000|2021-07-14 22:38:40|12920.22|12800.22|12920.45|12800.45|12920.79|12800.79|12920.22|12800.22|10
1626302330000|2021-07-14 22:38:50|12920.44|12800.44|12921.18|12801.18|12921.18|12801.18|12919.96|12799.96|10
1626302340000|2021-07-14 22:39:00|12921.67|12801.67|12924.44|12804.44|12925.03|12805.03|12921.67|12801.67|10
1626302350000|2021-07-14 22:39:10|12924.89|12804.89|12924.03|12804.03|12924.89|12804.89|12923.85|12803.85|10
1626302360000|2021-07-14 22:39:20|12924.08|12804.08|12922.84|12802.84|12924.68|12804.68|12922.84|12802.84|10
1626302370000|2021-07-14 22:39:30|12921.63|12801.63|12921.71|12801.71|12921.86|12801.86|12921.57|12801.57|10
1626302380000|2021-07-14 22:39:40|12921.8|12801.8|12921.11|12801.11|12921.8|12801.8|12921.11|12801.11|6
1626302390000|2021-07-14 22:39:50|12921.12|12801.12|12921.39|12801.39|12922.6|12802.6|12920.71|12800.71|9
1626302400000|2021-07-14 22:40:00|12921.22|12801.22|12922.47|12802.47|12922.47|12802.47|12920.82|12800.82|10
1626302410000|2021-07-14 22:40:10|12922.49|12802.49|12922.62|12802.62|12923.02|12803.02|12922.49|12802.49|10
1626302420000|2021-07-14 22:40:20|12922.45|12802.45|12921.25|12801.25|12922.45|12802.45|12921.17|12801.17|9
1626302430000|2021-07-14 22:40:30|12921.95|12801.95|12922.73|12802.73|12922.73|12802.73|12921.16|12801.16|9
1626302440000|2021-07-14 22:40:40|12922.69|12802.69|12922.19|12802.19|12923.02|12803.02|12922.14|12802.14|10
1626302450000|2021-07-14 22:40:50|12922.46|12802.46|12921.72|12801.72|12922.6|12802.6|12921.63|12801.63|9
1626302460000|2021-07-14 22:41:00|12921.85|12801.85|12922|12802|12922.03|12802.03|12921.19|12801.19|10
1626302470000|2021-07-14 22:41:10|12922.08|12802.08|12924.13|12804.13|12924.75|12804.75|12922.08|12802.08|10
1626302480000|2021-07-14 22:41:20|12923.3|12803.3|12924.74|12804.74|12924.74|12804.74|12923.3|12803.3|10
1626302490000|2021-07-14 22:41:30|12924.49|12804.49|12925.09|12805.09|12925.49|12805.49|12924.48|12804.48|8
1626302500000|2021-07-14 22:41:40|12925.12|12805.12|12925.33|12805.33|12925.33|12805.33|12925.05|12805.05|7
1626302510000|2021-07-14 22:41:50|12924.51|12804.51|12926.13|12806.13|12926.13|12806.13|12924.51|12804.51|10
1626302520000|2021-07-14 22:42:00|12926.19|12806.19|12928.33|12808.33|12928.33|12808.33|12926.19|12806.19|10
1626302530000|2021-07-14 22:42:10|12928.38|12808.38|12927.29|12807.29|12928.51|12808.51|12927.29|12807.29|9
1626302540000|2021-07-14 22:42:20|12927.2|12807.2|12928.12|12808.12|12928.12|12808.12|12927.08|12807.08|8
1626302550000|2021-07-14 22:42:30|12928.08|12808.08|12929.37|12809.37|12929.69|12809.69|12928.08|12808.08|8
1626302560000|2021-07-14 22:42:40|12929.47|12809.47|12929.54|12809.54|12929.54|12809.54|12928.28|12808.28|9
1626302570000|2021-07-14 22:42:50|12929.41|12809.41|12929.26|12809.26|12929.41|12809.41|12929.05|12809.05|10
1626302580000|2021-07-14 22:43:00|12929.28|12809.28|12931.58|12811.58|12931.58|12811.58|12929.28|12809.28|8
1626302590000|2021-07-14 22:43:10|12932.83|12812.83|12934.67|12814.67|12934.67|12814.67|12932.83|12812.83|10
1626302600000|2021-07-14 22:43:20|12934.74|12814.74|12933.42|12813.42|12934.74|12814.74|12933.42|12813.42|10
1626302610000|2021-07-14 22:43:30|12932.73|12812.73|12931.28|12811.28|12932.73|12812.73|12931.27|12811.27|10
1626302620000|2021-07-14 22:43:40|12930.38|12810.38|12932.27|12812.27|12932.55|12812.55|12930.22|12810.22|9
1626302630000|2021-07-14 22:43:50|12931.48|12811.48|12931.07|12811.07|12932.24|12812.24|12931.07|12811.07|10
1626302640000|2021-07-14 22:44:00|12931.06|12811.06|12933.07|12813.07|12933.07|12813.07|12931.02|12811.02|9
1626302650000|2021-07-14 22:44:10|12934.45|12814.45|12934.04|12814.04|12934.46|12814.46|12933.58|12813.58|10
1626302660000|2021-07-14 22:44:20|12934.69|12814.69|12935.02|12815.02|12935.33|12815.33|12934.69|12814.69|10
1626302670000|2021-07-14 22:44:30|12934.95|12814.95|12935.26|12815.26|12935.45|12815.45|12934.69|12814.69|10
1626302680000|2021-07-14 22:44:40|12935.32|12815.32|12934.01|12814.01|12935.53|12815.53|12933.96|12813.96|10
1626302690000|2021-07-14 22:44:50|12934.87|12814.87|12934.92|12814.92|12934.99|12814.99|12934.06|12814.06|9
1626302700000|2021-07-14 22:45:00|12934.19|12814.19|12934.31|12814.31|12934.89|12814.89|12934.19|12814.19|9
1626302710000|2021-07-14 22:45:10|12934.92|12814.92|12937.38|12817.38|12937.4|12817.4|12934.92|12814.92|9
1626302720000|2021-07-14 22:45:20|12937.45|12817.45|12937.32|12817.32|12937.69|12817.69|12937.25|12817.25|10
1626302730000|2021-07-14 22:45:30|12937.33|12817.33|12936.56|12816.56|12937.33|12817.33|12936.56|12816.56|10
1626302740000|2021-07-14 22:45:40|12936.45|12816.45|12937.14|12817.14|12937.89|12817.89|12936.45|12816.45|10
1626302750000|2021-07-14 22:45:50|12937.08|12817.08|12936.52|12816.52|12937.45|12817.45|12936.52|12816.52|10
1626302760000|2021-07-14 22:46:00|12936.45|12816.45|12936.3|12816.3|12937.07|12817.07|12935.59|12815.59|10
1626302770000|2021-07-14 22:46:10|12936.46|12816.46|12937.44|12817.44|12938.19|12818.19|12936.46|12816.46|10
1626302780000|2021-07-14 22:46:20|12937.37|12817.37|12937.51|12817.51|12938.3|12818.3|12937.26|12817.26|10
1626302790000|2021-07-14 22:46:30|12937.36|12817.36|12937.92|12817.92|12938.05|12818.05|12937.17|12817.17|9
1626302800000|2021-07-14 22:46:40|12937.67|12817.67|12937.51|12817.51|12937.87|12817.87|12936.55|12816.55|10
1626302810000|2021-07-14 22:46:50|12937.86|12817.86|12938|12818|12938.14|12818.14|12936.97|12816.97|10
1626302820000|2021-07-14 22:47:00|12938.01|12818.01|12938.51|12818.51|12939.44|12819.44|12938.01|12818.01|10
1626302830000|2021-07-14 22:47:10|12938.49|12818.49|12939.19|12819.19|12939.19|12819.19|12937.52|12817.52|10
1626302840000|2021-07-14 22:47:20|12939.11|12819.11|12939.41|12819.41|12939.79|12819.79|12939.11|12819.11|10
1626302850000|2021-07-14 22:47:30|12940.26|12820.26|12940.52|12820.52|12940.82|12820.82|12940.26|12820.26|10
1626302860000|2021-07-14 22:47:40|12940.5|12820.5|12940.51|12820.51|12940.53|12820.53|12939.92|12819.92|9
1626302870000|2021-07-14 22:47:50|12940.42|12820.42|12940.56|12820.56|12940.58|12820.58|12939.78|12819.78|8
1626302880000|2021-07-14 22:48:00|12940.45|12820.45|12939.71|12819.71|12940.56|12820.56|12939.42|12819.42|10
1626302890000|2021-07-14 22:48:10|12940.09|12820.09|12938.89|12818.89|12940.38|12820.38|12938.89|12818.89|10
1626302900000|2021-07-14 22:48:20|12938.95|12818.95|12937.13|12817.13|12939.01|12819.01|12937.03|12817.03|10
1626302910000|2021-07-14 22:48:30|12937.3|12817.3|12941.78|12821.78|12941.78|12821.78|12937.3|12817.3|10
1626302920000|2021-07-14 22:48:40|12941.36|12821.36|12949.14|12829.14|12949.14|12829.14|12941.36|12821.36|10
1626302930000|2021-07-14 22:48:50|12949.97|12829.97|12950.61|12830.61|12951.12|12831.12|12949.97|12829.97|9
1626302940000|2021-07-14 22:49:00|12951.59|12831.59|12949.29|12829.29|12951.59|12831.59|12949.29|12829.29|10
1626302950000|2021-07-14 22:49:10|12949.48|12829.48|12951.51|12831.51|12951.51|12831.51|12949.48|12829.48|10
1626302960000|2021-07-14 22:49:20|12951.05|12831.05|12948.5|12828.5|12951.05|12831.05|12948.5|12828.5|10
1626302970000|2021-07-14 22:49:30|12948.52|12828.52|12947.74|12827.74|12949.27|12829.27|12947.59|12827.59|10
1626302980000|2021-07-14 22:49:40|12947.92|12827.92|12946.94|12826.94|12948.05|12828.05|12946.92|12826.92|9
1626302990000|2021-07-14 22:49:50|12946.95|12826.95|12947.18|12827.18|12947.3|12827.3|12946.95|12826.95|10
1626303000000|2021-07-14 22:50:00|12947.44|12827.44|12947.54|12827.54|12947.54|12827.54|12947.1|12827.1|10
1626303010000|2021-07-14 22:50:10|12947.56|12827.56|12947.05|12827.05|12947.56|12827.56|12947.05|12827.05|10
1626303020000|2021-07-14 22:50:20|12946.79|12826.79|12944.08|12824.08|12946.79|12826.79|12944.08|12824.08|10
1626303030000|2021-07-14 22:50:30|12942.58|12822.58|12939.42|12819.42|12942.58|12822.58|12939.23|12819.23|10
1626303040000|2021-07-14 22:50:40|12939.45|12819.45|12938.3|12818.3|12939.45|12819.45|12938.3|12818.3|10
1626303050000|2021-07-14 22:50:50|12937.93|12817.93|12938.93|12818.93|12938.93|12818.93|12937.93|12817.93|9
1626303060000|2021-07-14 22:51:00|12938.88|12818.88|12938.13|12818.13|12938.88|12818.88|12938.08|12818.08|10
1626303070000|2021-07-14 22:51:10|12937.9|12817.9|12936.15|12816.15|12937.98|12817.98|12936.15|12816.15|10
1626303080000|2021-07-14 22:51:20|12936.21|12816.21|12936.09|12816.09|12936.89|12816.89|12936.09|12816.09|9
1626303090000|2021-07-14 22:51:30|12936.12|12816.12|12935.47|12815.47|12936.12|12816.12|12935.18|12815.18|8
1626303100000|2021-07-14 22:51:40|12935.46|12815.46|12934.88|12814.88|12935.61|12815.61|12934.88|12814.88|10
1626303110000|2021-07-14 22:51:50|12935.17|12815.17|12935.51|12815.51|12935.66|12815.66|12935.17|12815.17|9
1626303120000|2021-07-14 22:52:00|12935.38|12815.38|12937.13|12817.13|12937.13|12817.13|12935.38|12815.38|10
1626303130000|2021-07-14 22:52:10|12937.44|12817.44|12936.41|12816.41|12937.49|12817.49|12936.41|12816.41|9
1626303140000|2021-07-14 22:52:20|12936.28|12816.28|12935.07|12815.07|12936.71|12816.71|12935.07|12815.07|10
1626303150000|2021-07-14 22:52:30|12934.54|12814.54|12933.87|12813.87|12934.54|12814.54|12933.87|12813.87|8
1626303160000|2021-07-14 22:52:40|12933.81|12813.81|12933.63|12813.63|12933.81|12813.81|12933.54|12813.54|7
1626303170000|2021-07-14 22:52:50|12933.61|12813.61|12933|12813|12933.95|12813.95|12933|12813|10
1626303180000|2021-07-14 22:53:00|12933.05|12813.05|12932.82|12812.82|12933.05|12813.05|12932.82|12812.82|10
1626303190000|2021-07-14 22:53:10|12932.8|12812.8|12932.79|12812.79|12932.99|12812.99|12932.79|12812.79|6
1626303200000|2021-07-14 22:53:20|12932.59|12812.59|12932.39|12812.39|12932.59|12812.59|12931.62|12811.62|10
1626303210000|2021-07-14 22:53:30|12932.36|12812.36|12932.13|12812.13|12932.43|12812.43|12932.1|12812.1|9
1626303220000|2021-07-14 22:53:40|12931.21|12811.21|12930.72|12810.72|12931.25|12811.25|12930.71|12810.71|9
1626303230000|2021-07-14 22:53:50|12930.61|12810.61|12930.48|12810.48|12930.61|12810.61|12930.37|12810.37|9
1626303240000|2021-07-14 22:54:00|12930.46|12810.46|12929.84|12809.84|12931.16|12811.16|12929.84|12809.84|8
1626303250000|2021-07-14 22:54:10|12930.01|12810.01|12926.76|12806.76|12930.02|12810.02|12926.76|12806.76|9
1626303260000|2021-07-14 22:54:20|12926.4|12806.4|12926.97|12806.97|12927.05|12807.05|12926.01|12806.01|9
1626303270000|2021-07-14 22:54:30|12927.14|12807.14|12926.67|12806.67|12927.47|12807.47|12926.61|12806.61|10
1626303280000|2021-07-14 22:54:40|12926.65|12806.65|12925.24|12805.24|12926.65|12806.65|12925.24|12805.24|10
1626303290000|2021-07-14 22:54:50|12924.95|12804.95|12925.04|12805.04|12925.04|12805.04|12924.68|12804.68|9
1626303300000|2021-07-14 22:55:00|12925.08|12805.08|12923.21|12803.21|12925.08|12805.08|12923.21|12803.21|8
1626303310000|2021-07-14 22:55:10|12921.99|12801.99|12920.02|12800.02|12921.99|12801.99|12920.02|12800.02|8
1626303320000|2021-07-14 22:55:20|12919.94|12799.94|12919.94|12799.94|12920.01|12800.01|12919|12799|9
1626303330000|2021-07-14 22:55:30|12919.95|12799.95|12919.46|12799.46|12920.08|12800.08|12919.46|12799.46|9
1626303340000|2021-07-14 22:55:40|12918.9|12798.9|12918.84|12798.84|12919.03|12799.03|12918.76|12798.76|8
1626303350000|2021-07-14 22:55:50|12919.42|12799.42|12919.62|12799.62|12920.05|12800.05|12919.29|12799.29|10
1626303360000|2021-07-14 22:56:00|12919.73|12799.73|12919.19|12799.19|12919.8|12799.8|12919.16|12799.16|8
1626303370000|2021-07-14 22:56:10|12919.35|12799.35|12919.06|12799.06|12919.37|12799.37|12918.95|12798.95|10
1626303380000|2021-07-14 22:56:20|12918.74|12798.74|12917.8|12797.8|12918.74|12798.74|12917.59|12797.59|10
1626303390000|2021-07-14 22:56:30|12917.71|12797.71|12917.74|12797.74|12917.91|12797.91|12917.46|12797.46|10
1626303400000|2021-07-14 22:56:40|12917.72|12797.72|12916.22|12796.22|12917.72|12797.72|12916.22|12796.22|7
1626303410000|2021-07-14 22:56:50|12916.23|12796.23|12917.06|12797.06|12917.12|12797.12|12916.23|12796.23|10
1626303420000|2021-07-14 22:57:00|12916.95|12796.95|12917.05|12797.05|12917.22|12797.22|12916.95|12796.95|9
1626303430000|2021-07-14 22:57:10|12917.11|12797.11|12917.47|12797.47|12917.56|12797.56|12917.11|12797.11|8
1626303440000|2021-07-14 22:57:20|12917.26|12797.26|12916.92|12796.92|12917.58|12797.58|12916.92|12796.92|7
1626303450000|2021-07-14 22:57:30|12916.86|12796.86|12916.63|12796.63|12916.86|12796.86|12916.18|12796.18|8
1626303460000|2021-07-14 22:57:40|12916.57|12796.57|12917.21|12797.21|12917.35|12797.35|12916.42|12796.42|8
1626303470000|2021-07-14 22:57:50|12916.73|12796.73|12916.98|12796.98|12916.98|12796.98|12915.59|12795.59|9
1626303480000|2021-07-14 22:58:00|12916.96|12796.96|12917.15|12797.15|12917.21|12797.21|12916.83|12796.83|9
1626303490000|2021-07-14 22:58:10|12917.12|12797.12|12916.65|12796.65|12917.12|12797.12|12915.9|12795.9|9
1626303500000|2021-07-14 22:58:20|12916.19|12796.19|12914.72|12794.72|12916.19|12796.19|12914.53|12794.53|9
1626303510000|2021-07-14 22:58:30|12913.96|12793.96|12913.95|12793.95|12914.36|12794.36|12913.55|12793.55|10
1626303520000|2021-07-14 22:58:40|12913.6|12793.6|12911.77|12791.77|12913.6|12793.6|12911.77|12791.77|10
1626303530000|2021-07-14 22:58:50|12911.69|12791.69|12911.35|12791.35|12911.69|12791.69|12911.35|12791.35|7
1626303540000|2021-07-14 22:59:00|12912.19|12792.19|12912.56|12792.56|12912.56|12792.56|12912.17|12792.17|8
1626303550000|2021-07-14 22:59:10|12912.68|12792.68|12914.56|12794.56|12914.56|12794.56|12912.6|12792.6|10
1626303560000|2021-07-14 22:59:20|12914.62|12794.62|12913.94|12793.94|12914.65|12794.65|12913.38|12793.38|9
1626303570000|2021-07-14 22:59:30|12913.9|12793.9|12913.83|12793.83|12914.29|12794.29|12913.83|12793.83|8
1626303580000|2021-07-14 22:59:40|12913.63|12793.63|12914.06|12794.06|12914.16|12794.16|12913.24|12793.24|10
1626303590000|2021-07-14 22:59:50|12913.82|12793.82|12913.8|12793.8|12913.86|12793.86|12913.57|12793.57|8
1626303600000|2021-07-14 23:00:00|12913.69|12793.69|12912.91|12792.91|12913.95|12793.95|12912.91|12792.91|10
1626303610000|2021-07-14 23:00:10|12913.1|12793.1|12913.18|12793.18|12914.2|12794.2|12913.1|12793.1|7
1626303620000|2021-07-14 23:00:20|12913.05|12793.05|12912.77|12792.77|12913.05|12793.05|12912.77|12792.77|9
1626303630000|2021-07-14 23:00:30|12913.48|12793.48|12911.72|12791.72|12913.48|12793.48|12911.66|12791.66|9
1626303640000|2021-07-14 23:00:40|12911.79|12791.79|12911.22|12791.22|12911.96|12791.96|12910.99|12790.99|10
1626303650000|2021-07-14 23:00:50|12911.19|12791.19|12913.19|12793.19|12913.19|12793.19|12911.03|12791.03|9
1626303660000|2021-07-14 23:01:00|12912.36|12792.36|12912.59|12792.59|12913.33|12793.33|12912.36|12792.36|9
1626303670000|2021-07-14 23:01:10|12912.79|12792.79|12913.27|12793.27|12913.53|12793.53|12912.79|12792.79|9
1626303680000|2021-07-14 23:01:20|12913.17|12793.17|12914.29|12794.29|12914.29|12794.29|12912.97|12792.97|9
1626303690000|2021-07-14 23:01:30|12914.51|12794.51|12916.01|12796.01|12916.01|12796.01|12913.79|12793.79|10
1626303700000|2021-07-14 23:01:40|12916.08|12796.08|12915.43|12795.43|12916.3|12796.3|12915.43|12795.43|10
1626303710000|2021-07-14 23:01:50|12915.49|12795.49|12913.65|12793.65|12915.49|12795.49|12913.65|12793.65|8
1626303720000|2021-07-14 23:02:00|12913.63|12793.63|12912.58|12792.58|12913.78|12793.78|12912.54|12792.54|9
1626303730000|2021-07-14 23:02:10|12912.41|12792.41|12911.96|12791.96|12913.03|12793.03|12911.96|12791.96|8
1626303740000|2021-07-14 23:02:20|12911.8|12791.8|12909.19|12789.19|12911.8|12791.8|12909.19|12789.19|10
1626303750000|2021-07-14 23:02:30|12908.37|12788.37|12907.02|12787.02|12908.37|12788.37|12907.02|12787.02|10
1626303760000|2021-07-14 23:02:40|12907.52|12787.52|12906.31|12786.31|12907.52|12787.52|12905.81|12785.81|8
1626303770000|2021-07-14 23:02:50|12905.77|12785.77|12905.29|12785.29|12905.77|12785.77|12904.38|12784.38|10
1626303780000|2021-07-14 23:03:00|12905.22|12785.22|12903.31|12783.31|12905.22|12785.22|12903.02|12783.02|10
1626303790000|2021-07-14 23:03:10|12902.33|12782.33|12900.88|12780.88|12902.33|12782.33|12900.88|12780.88|9
1626303800000|2021-07-14 23:03:20|12900.72|12780.72|12900.92|12780.92|12900.92|12780.92|12900.72|12780.72|10
1626303810000|2021-07-14 23:03:30|12901.84|12781.84|12900.87|12780.87|12901.84|12781.84|12900.82|12780.82|9
1626303820000|2021-07-14 23:03:40|12900.7|12780.7|12900.85|12780.85|12900.99|12780.99|12900.58|12780.58|8
1626303830000|2021-07-14 23:03:50|12900.44|12780.44|12899.79|12779.79|12900.55|12780.55|12899.79|12779.79|10
1626303840000|2021-07-14 23:04:00|12899.64|12779.64|12899.87|12779.87|12899.87|12779.87|12898.37|12778.37|10
1626303850000|2021-07-14 23:04:10|12899.47|12779.47|12899.26|12779.26|12899.85|12779.85|12899.26|12779.26|10
1626303860000|2021-07-14 23:04:20|12900.2|12780.2|12901.51|12781.51|12901.65|12781.65|12900.15|12780.15|10
1626303870000|2021-07-14 23:04:30|12901.29|12781.29|12899.7|12779.7|12901.3|12781.3|12899.7|12779.7|8
1626303880000|2021-07-14 23:04:40|12899.86|12779.86|12900.52|12780.52|12901.03|12781.03|12899.86|12779.86|9
1626303890000|2021-07-14 23:04:50|12899.86|12779.86|12897.5|12777.5|12899.93|12779.93|12897.5|12777.5|9
1626303900000|2021-07-14 23:05:00|12897.35|12777.35|12896.31|12776.31|12897.63|12777.63|12896.31|12776.31|9
1626303910000|2021-07-14 23:05:10|12896.2|12776.2|12896.23|12776.23|12896.5|12776.5|12896.2|12776.2|8
1626303920000|2021-07-14 23:05:20|12896.27|12776.27|12897.2|12777.2|12897.22|12777.22|12896.27|12776.27|7
1626303930000|2021-07-14 23:05:30|12897.14|12777.14|12897.49|12777.49|12897.55|12777.55|12897.13|12777.13|6
1626303940000|2021-07-14 23:05:40|12897.7|12777.7|12897.27|12777.27|12897.7|12777.7|12897.27|12777.27|8
1626303950000|2021-07-14 23:05:50|12897.32|12777.32|12895.63|12775.63|12897.32|12777.32|12895.63|12775.63|9
1626303960000|2021-07-14 23:06:00|12895.53|12775.53|12895.87|12775.87|12896.13|12776.13|12895.53|12775.53|10
1626303970000|2021-07-14 23:06:10|12896.04|12776.04|12897.45|12777.45|12897.45|12777.45|12896.02|12776.02|9
1626303980000|2021-07-14 23:06:20|12897.46|12777.46|12897.72|12777.72|12897.72|12777.72|12897.42|12777.42|10
1626303990000|2021-07-14 23:06:30|12897.73|12777.73|12897.33|12777.33|12897.73|12777.73|12897.24|12777.24|9
1626304000000|2021-07-14 23:06:40|12897.44|12777.44|12897.34|12777.34|12898.3|12778.3|12897.16|12777.16|9
1626304010000|2021-07-14 23:06:50|12897.06|12777.06|12894.34|12774.34|12897.19|12777.19|12894.34|12774.34|9
1626304020000|2021-07-14 23:07:00|12894.53|12774.53|12891.59|12771.59|12894.77|12774.77|12891.59|12771.59|10
1626304030000|2021-07-14 23:07:10|12889.23|12769.23|12889.69|12769.69|12889.69|12769.69|12888.91|12768.91|10
1626304040000|2021-07-14 23:07:20|12890.01|12770.01|12889.76|12769.76|12890.45|12770.45|12889.75|12769.75|10
1626304050000|2021-07-14 23:07:30|12890.05|12770.05|12890.37|12770.37|12890.8|12770.8|12890.05|12770.05|7
1626304060000|2021-07-14 23:07:40|12890.15|12770.15|12888.41|12768.41|12890.47|12770.47|12888.41|12768.41|9
1626304070000|2021-07-14 23:07:50|12888.19|12768.19|12887.56|12767.56|12888.27|12768.27|12887.3|12767.3|10
1626304080000|2021-07-14 23:08:00|12887.44|12767.44|12885.9|12765.9|12887.44|12767.44|12885.9|12765.9|10
1626304090000|2021-07-14 23:08:10|12885.78|12765.78|12883.51|12763.51|12885.88|12765.88|12883.51|12763.51|10
1626304100000|2021-07-14 23:08:20|12883.72|12763.72|12881.31|12761.31|12883.72|12763.72|12880.87|12760.87|10
1626304110000|2021-07-14 23:08:30|12881.05|12761.05|12879.86|12759.86|12881.29|12761.29|12879.86|12759.86|10
1626304120000|2021-07-14 23:08:40|12879.78|12759.78|12878.68|12758.68|12879.8|12759.8|12878.56|12758.56|9
1626304130000|2021-07-14 23:08:50|12878.32|12758.32|12878.4|12758.4|12878.72|12758.72|12877.24|12757.24|10
1626304140000|2021-07-14 23:09:00|12878.45|12758.45|12879.73|12759.73|12880.13|12760.13|12878.45|12758.45|10
1626304150000|2021-07-14 23:09:10|12879.94|12759.94|12880.72|12760.72|12880.72|12760.72|12879.94|12759.94|9
1626304160000|2021-07-14 23:09:20|12881.98|12761.98|12880.94|12760.94|12881.99|12761.99|12880.94|12760.94|9
1626304170000|2021-07-14 23:09:30|12881.65|12761.65|12879.33|12759.33|12881.65|12761.65|12879.33|12759.33|8
1626304180000|2021-07-14 23:09:40|12879.08|12759.08|12878.8|12758.8|12879.26|12759.26|12878.8|12758.8|10
1626304190000|2021-07-14 23:09:50|12877.4|12757.4|12877.2|12757.2|12877.76|12757.76|12877.2|12757.2|10
1626304200000|2021-07-14 23:10:00|12877.15|12757.15|12877.45|12757.45|12877.45|12757.45|12876.9|12756.9|10
1626304210000|2021-07-14 23:10:10|12876.35|12756.35|12876.5|12756.5|12876.5|12756.5|12876.07|12756.07|10
1626304220000|2021-07-14 23:10:20|12876.58|12756.58|12875.27|12755.27|12876.7|12756.7|12875.27|12755.27|7
1626304230000|2021-07-14 23:10:30|12875.08|12755.08|12875.39|12755.39|12875.47|12755.47|12875.08|12755.08|9
1626304240000|2021-07-14 23:10:40|12875.33|12755.33|12874.56|12754.56|12875.33|12755.33|12874.56|12754.56|9
1626304250000|2021-07-14 23:10:50|12874.5|12754.5|12873.73|12753.73|12874.5|12754.5|12873.63|12753.63|9
1626304260000|2021-07-14 23:11:00|12873.67|12753.67|12872.52|12752.52|12873.67|12753.67|12872.52|12752.52|8
1626304270000|2021-07-14 23:11:10|12872.21|12752.21|12872.16|12752.16|12872.49|12752.49|12871.52|12751.52|10
1626304280000|2021-07-14 23:11:20|12872.07|12752.07|12869.09|12749.09|12872.07|12752.07|12869.09|12749.09|9
1626304290000|2021-07-14 23:11:30|12868.63|12748.63|12867.46|12747.46|12868.63|12748.63|12867.46|12747.46|10
1626304300000|2021-07-14 23:11:40|12867.49|12747.49|12865.81|12745.81|12867.54|12747.54|12865.81|12745.81|9
1626304310000|2021-07-14 23:11:50|12865.26|12745.26|12864.35|12744.35|12865.26|12745.26|12864.35|12744.35|10
1626304320000|2021-07-14 23:12:00|12865.29|12745.29|12863.9|12743.9|12865.34|12745.34|12863.9|12743.9|10
1626304330000|2021-07-14 23:12:10|12863.53|12743.53|12861.78|12741.78|12863.53|12743.53|12861.75|12741.75|10
1626304340000|2021-07-14 23:12:20|12861.74|12741.74|12860.82|12740.82|12861.74|12741.74|12860.73|12740.73|8
1626304350000|2021-07-14 23:12:30|12860.41|12740.41|12858.91|12738.91|12860.41|12740.41|12858.91|12738.91|9
1626304360000|2021-07-14 23:12:40|12858.79|12738.79|12855.6|12735.6|12858.79|12738.79|12855.6|12735.6|10
1626304370000|2021-07-14 23:12:50|12855.24|12735.24|12852.37|12732.37|12855.24|12735.24|12852.37|12732.37|9
1626304380000|2021-07-14 23:13:00|12852.42|12732.42|12849.85|12729.85|12852.42|12732.42|12849.85|12729.85|10
1626304390000|2021-07-14 23:13:10|12849.2|12729.2|12848|12728|12849.2|12729.2|12848|12728|10
1626304400000|2021-07-14 23:13:20|12848.13|12728.13|12846.76|12726.76|12848.2|12728.2|12846.76|12726.76|8
1626304410000|2021-07-14 23:13:30|12846.41|12726.41|12844.95|12724.95|12846.43|12726.43|12844.95|12724.95|10
1626304420000|2021-07-14 23:13:40|12844.77|12724.77|12842.34|12722.34|12844.77|12724.77|12842.14|12722.14|10
1626304430000|2021-07-14 23:13:50|12842.21|12722.21|12838.21|12718.21|12842.22|12722.22|12838.21|12718.21|9
1626304440000|2021-07-14 23:14:00|12838.19|12718.19|12830.52|12710.52|12838.28|12718.28|12830.43|12710.43|10
1626304450000|2021-07-14 23:14:10|12830.26|12710.26|12832.3|12712.3|12832.5|12712.5|12830.26|12710.26|10
1626304460000|2021-07-14 23:14:20|12832.24|12712.24|12831.71|12711.71|12832.24|12712.24|12830.65|12710.65|10
1626304470000|2021-07-14 23:14:30|12831.49|12711.49|12832.22|12712.22|12832.74|12712.74|12831.45|12711.45|10
1626304480000|2021-07-14 23:14:40|12831.94|12711.94|12831.69|12711.69|12832.5|12712.5|12831.68|12711.68|9
1626304490000|2021-07-14 23:14:50|12831.61|12711.61|12831.95|12711.95|12831.98|12711.98|12831.46|12711.46|9
1626304500000|2021-07-14 23:15:00|12832.1|12712.1|12832.54|12712.54|12832.64|12712.64|12832.1|12712.1|10
1626304510000|2021-07-14 23:15:10|12832.72|12712.72|12835.48|12715.48|12835.48|12715.48|12832.72|12712.72|9
1626304520000|2021-07-14 23:15:20|12835.39|12715.39|12837.54|12717.54|12837.54|12717.54|12835.39|12715.39|10
1626304530000|2021-07-14 23:15:30|12837.68|12717.68|12839.21|12719.21|12839.21|12719.21|12837.68|12717.68|10
1626304540000|2021-07-14 23:15:40|12840.76|12720.76|12840.73|12720.73|12841.83|12721.83|12840.73|12720.73|9
1626304550000|2021-07-14 23:15:50|12841.36|12721.36|12840.34|12720.34|12841.57|12721.57|12840.34|12720.34|10
1626304560000|2021-07-14 23:16:00|12840.24|12720.24|12841.23|12721.23|12841.23|12721.23|12839.21|12719.21|9
1626304570000|2021-07-14 23:16:10|12841.38|12721.38|12837.48|12717.48|12841.38|12721.38|12837.48|12717.48|10
1626304580000|2021-07-14 23:16:20|12837.28|12717.28|12839.14|12719.14|12839.14|12719.14|12836.89|12716.89|10
1626304590000|2021-07-14 23:16:30|12839.01|12719.01|12840.24|12720.24|12841.15|12721.15|12839.01|12719.01|10
1626304600000|2021-07-14 23:16:40|12840.1|12720.1|12840.01|12720.01|12840.71|12720.71|12840|12720|10
1626304610000|2021-07-14 23:16:50|12839.84|12719.84|12840.05|12720.05|12840.05|12720.05|12839.52|12719.52|9
1626304620000|2021-07-14 23:17:00|12841.16|12721.16|12842.24|12722.24|12842.52|12722.52|12841.16|12721.16|10
1626304630000|2021-07-14 23:17:10|12842.46|12722.46|12843.65|12723.65|12844.2|12724.2|12842.46|12722.46|10
1626304640000|2021-07-14 23:17:20|12843.48|12723.48|12842.32|12722.32|12843.55|12723.55|12842.32|12722.32|9
1626304650000|2021-07-14 23:17:30|12842.01|12722.01|12843.48|12723.48|12843.57|12723.57|12842.01|12722.01|9
1626304660000|2021-07-14 23:17:40|12843.17|12723.17|12843.07|12723.07|12843.39|12723.39|12843.05|12723.05|7
1626304670000|2021-07-14 23:17:50|12842.83|12722.83|12840.6|12720.6|12842.83|12722.83|12840.5|12720.5|10
1626304680000|2021-07-14 23:18:00|12840.58|12720.58|12840.37|12720.37|12841.42|12721.42|12840.37|12720.37|8
1626304690000|2021-07-14 23:18:10|12840.26|12720.26|12840.85|12720.85|12841.1|12721.1|12840.25|12720.25|10
1626304700000|2021-07-14 23:18:20|12840.7|12720.7|12839.51|12719.51|12840.7|12720.7|12839.45|12719.45|7
1626304710000|2021-07-14 23:18:30|12839.05|12719.05|12838.94|12718.94|12839.11|12719.11|12838.66|12718.66|9
1626304720000|2021-07-14 23:18:40|12838.97|12718.97|12839.43|12719.43|12839.43|12719.43|12838.97|12718.97|8
1626304730000|2021-07-14 23:18:50|12839.05|12719.05|12839.91|12719.91|12840.14|12720.14|12839.05|12719.05|9
1626304740000|2021-07-14 23:19:00|12840.11|12720.11|12840.65|12720.65|12840.78|12720.78|12840.11|12720.11|10
1626304750000|2021-07-14 23:19:10|12840.13|12720.13|12839.53|12719.53|12840.4|12720.4|12839.53|12719.53|8
1626304760000|2021-07-14 23:19:20|12839.28|12719.28|12836.97|12716.97|12839.43|12719.43|12836.97|12716.97|8
1626304770000|2021-07-14 23:19:30|12836.95|12716.95|12831.14|12711.14|12836.95|12716.95|12831.11|12711.11|10
1626304780000|2021-07-14 23:19:40|12830.88|12710.88|12829.2|12709.2|12830.88|12710.88|12829.18|12709.18|9
1626304790000|2021-07-14 23:19:50|12828.24|12708.24|12827.93|12707.93|12828.72|12708.72|12827.93|12707.93|10
1626304800000|2021-07-14 23:20:00|12827.82|12707.82|12829.36|12709.36|12829.36|12709.36|12827.82|12707.82|8
1626304810000|2021-07-14 23:20:10|12829.39|12709.39|12832.01|12712.01|12832.01|12712.01|12829.39|12709.39|10
1626304820000|2021-07-14 23:20:20|12832.12|12712.12|12834.18|12714.18|12834.62|12714.62|12832.12|12712.12|10
1626304830000|2021-07-14 23:20:30|12834.37|12714.37|12835.24|12715.24|12835.24|12715.24|12834.37|12714.37|8
1626304840000|2021-07-14 23:20:40|12834.77|12714.77|12834.69|12714.69|12834.77|12714.77|12834.58|12714.58|8
1626304850000|2021-07-14 23:20:50|12834.97|12714.97|12835.73|12715.73|12836.41|12716.41|12834.97|12714.97|9
1626304860000|2021-07-14 23:21:00|12836.43|12716.43|12837.52|12717.52|12837.52|12717.52|12836.42|12716.42|9
1626304870000|2021-07-14 23:21:10|12837.65|12717.65|12837.69|12717.69|12838.61|12718.61|12837.65|12717.65|9
1626304880000|2021-07-14 23:21:20|12837.62|12717.62|12837.71|12717.71|12837.71|12717.71|12836.8|12716.8|9
1626304890000|2021-07-14 23:21:30|12837.43|12717.43|12837.5|12717.5|12838.26|12718.26|12837.39|12717.39|9
1626304900000|2021-07-14 23:21:40|12837.48|12717.48|12835.93|12715.93|12837.48|12717.48|12835.75|12715.75|8
1626304910000|2021-07-14 23:21:50|12835.96|12715.96|12834.52|12714.52|12835.96|12715.96|12834.5|12714.5|10
1626304920000|2021-07-14 23:22:00|12834.48|12714.48|12834.29|12714.29|12834.54|12714.54|12834.29|12714.29|7
1626304930000|2021-07-14 23:22:10|12834.24|12714.24|12833.21|12713.21|12834.28|12714.28|12833.21|12713.21|6
1626304940000|2021-07-14 23:22:20|12833.2|12713.2|12835.61|12715.61|12835.61|12715.61|12833.2|12713.2|9
1626304950000|2021-07-14 23:22:30|12836.72|12716.72|12837.03|12717.03|12837.03|12717.03|12836.14|12716.14|10
1626304960000|2021-07-14 23:22:40|12837.24|12717.24|12836.01|12716.01|12837.38|12717.38|12836.01|12716.01|9
1626304970000|2021-07-14 23:22:50|12836.75|12716.75|12836.57|12716.57|12836.79|12716.79|12836.4|12716.4|9
1626304980000|2021-07-14 23:23:00|12836.55|12716.55|12835.93|12715.93|12836.55|12716.55|12835.53|12715.53|8
1626304990000|2021-07-14 23:23:10|12835.67|12715.67|12834.93|12714.93|12835.67|12715.67|12834.93|12714.93|9
1626305000000|2021-07-14 23:23:20|12834.63|12714.63|12833.39|12713.39|12834.63|12714.63|12833.39|12713.39|10
1626305010000|2021-07-14 23:23:30|12833.53|12713.53|12830.84|12710.84|12833.53|12713.53|12830.84|12710.84|10
1626305020000|2021-07-14 23:23:40|12830.85|12710.85|12830.33|12710.33|12830.85|12710.85|12830.28|12710.28|6
1626305030000|2021-07-14 23:23:50|12830.29|12710.29|12831.61|12711.61|12831.61|12711.61|12830.2|12710.2|9
1626305040000|2021-07-14 23:24:00|12830.78|12710.78|12828.35|12708.35|12830.78|12710.78|12828.35|12708.35|8
1626305050000|2021-07-14 23:24:10|12827.61|12707.61|12825.77|12705.77|12827.61|12707.61|12825.64|12705.64|8
1626305060000|2021-07-14 23:24:20|12825.64|12705.64|12825.36|12705.36|12826.44|12706.44|12825.31|12705.31|7
1626305070000|2021-07-14 23:24:30|12826.18|12706.18|12825.86|12705.86|12826.18|12706.18|12825.29|12705.29|9
1626305080000|2021-07-14 23:24:40|12826.04|12706.04|12827.19|12707.19|12827.19|12707.19|12825.78|12705.78|10
1626305090000|2021-07-14 23:24:50|12827.2|12707.2|12828.72|12708.72|12828.72|12708.72|12827.2|12707.2|9
1626305100000|2021-07-14 23:25:00|12829.21|12709.21|12828.56|12708.56|12829.21|12709.21|12828.35|12708.35|9
1626305110000|2021-07-14 23:25:10|12828.69|12708.69|12830.01|12710.01|12830.01|12710.01|12828.56|12708.56|9
1626305120000|2021-07-14 23:25:20|12830.13|12710.13|12830.39|12710.39|12830.39|12710.39|12830.08|12710.08|7
1626305130000|2021-07-14 23:25:30|12830.37|12710.37|12829.98|12709.98|12830.37|12710.37|12829.58|12709.58|9
1626305140000|2021-07-14 23:25:40|12829.85|12709.85|12828.1|12708.1|12829.85|12709.85|12828.1|12708.1|10
1626305150000|2021-07-14 23:25:50|12827.92|12707.92|12826.27|12706.27|12827.92|12707.92|12826.16|12706.16|9
1626305160000|2021-07-14 23:26:00|12826.28|12706.28|12826.17|12706.17|12826.28|12706.28|12825.87|12705.87|7
1626305170000|2021-07-14 23:26:10|12826.16|12706.16|12825.73|12705.73|12826.18|12706.18|12825.68|12705.68|10
1626305180000|2021-07-14 23:26:20|12825.69|12705.69|12825.42|12705.42|12825.86|12705.86|12825.18|12705.18|9
1626305190000|2021-07-14 23:26:30|12825.45|12705.45|12826.98|12706.98|12826.98|12706.98|12825.45|12705.45|10
1626305200000|2021-07-14 23:26:40|12826.95|12706.95|12827.26|12707.26|12827.26|12707.26|12826.95|12706.95|10
1626305210000|2021-07-14 23:26:50|12827.35|12707.35|12826.92|12706.92|12827.35|12707.35|12826.54|12706.54|8
1626305220000|2021-07-14 23:27:00|12826.88|12706.88|12827.45|12707.45|12827.45|12707.45|12826.88|12706.88|9
1626305230000|2021-07-14 23:27:10|12827.35|12707.35|12827.41|12707.41|12827.53|12707.53|12827.07|12707.07|9
1626305240000|2021-07-14 23:27:20|12827.48|12707.48|12828.41|12708.41|12828.41|12708.41|12827.48|12707.48|5
1626305250000|2021-07-14 23:27:30|12829.08|12709.08|12829.57|12709.57|12829.57|12709.57|12829.08|12709.08|6
1626305260000|2021-07-14 23:27:40|12829.61|12709.61|12829.5|12709.5|12830.45|12710.45|12829.5|12709.5|9
1626305270000|2021-07-14 23:27:50|12829.47|12709.47|12828.95|12708.95|12829.47|12709.47|12828.95|12708.95|9
1626305280000|2021-07-14 23:28:00|12828.96|12708.96|12830.32|12710.32|12830.8|12710.8|12828.96|12708.96|10
1626305290000|2021-07-14 23:28:10|12829.92|12709.92|12829.24|12709.24|12830.11|12710.11|12829.21|12709.21|10
1626305300000|2021-07-14 23:28:20|12829.09|12709.09|12829.47|12709.47|12830.16|12710.16|12829.09|12709.09|9
1626305310000|2021-07-14 23:28:30|12828.75|12708.75|12828.15|12708.15|12828.75|12708.75|12828.15|12708.15|10
1626305320000|2021-07-14 23:28:40|12828.05|12708.05|12828.89|12708.89|12828.89|12708.89|12827.93|12707.93|8
1626305330000|2021-07-14 23:28:50|12828.82|12708.82|12829.16|12709.16|12829.16|12709.16|12828.82|12708.82|6
1626305340000|2021-07-14 23:29:00|12829.21|12709.21|12828.88|12708.88|12829.23|12709.23|12828.78|12708.78|9
1626305350000|2021-07-14 23:29:10|12828.83|12708.83|12829.2|12709.2|12829.38|12709.38|12828.75|12708.75|9
1626305360000|2021-07-14 23:29:20|12829.42|12709.42|12829.96|12709.96|12830.61|12710.61|12829.42|12709.42|10
1626305370000|2021-07-14 23:29:30|12829.85|12709.85|12830.42|12710.42|12830.46|12710.46|12829.62|12709.62|10
1626305380000|2021-07-14 23:29:40|12830.4|12710.4|12830.92|12710.92|12831.3|12711.3|12830.4|12710.4|8
1626305390000|2021-07-14 23:29:50|12830.93|12710.93|12831.85|12711.85|12831.85|12711.85|12830.93|12710.93|9
1626305400000|2021-07-14 23:30:00|12832.05|12712.05|12831.99|12711.99|12832.05|12712.05|12830.3|12710.3|10
1626305410000|2021-07-14 23:30:10|12832.04|12712.04|12832.86|12712.86|12832.86|12712.86|12831.86|12711.86|10
1626305420000|2021-07-14 23:30:20|12832.85|12712.85|12833.04|12713.04|12834.22|12714.22|12832.85|12712.85|10
1626305430000|2021-07-14 23:30:30|12833|12713|12832.71|12712.71|12833|12713|12832.71|12712.71|9
1626305440000|2021-07-14 23:30:40|12832.51|12712.51|12829.97|12709.97|12832.57|12712.57|12829.83|12709.83|9
1626305450000|2021-07-14 23:30:50|12829.99|12709.99|12829.14|12709.14|12830.64|12710.64|12829.14|12709.14|9
1626305460000|2021-07-14 23:31:00|12828.24|12708.24|12827.01|12707.01|12828.24|12708.24|12826.3|12706.3|10
1626305470000|2021-07-14 23:31:10|12827.66|12707.66|12827.98|12707.98|12827.98|12707.98|12827.5|12707.5|10
1626305480000|2021-07-14 23:31:20|12828|12708|12829.02|12709.02|12829.11|12709.11|12828|12708|9
1626305490000|2021-07-14 23:31:30|12829.03|12709.03|12829.89|12709.89|12829.89|12709.89|12829.03|12709.03|8
1626305500000|2021-07-14 23:31:40|12829.77|12709.77|12829.41|12709.41|12829.95|12709.95|12829.1|12709.1|8
1626305510000|2021-07-14 23:31:50|12829.44|12709.44|12830.67|12710.67|12830.67|12710.67|12828.81|12708.81|8
1626305520000|2021-07-14 23:32:00|12829.88|12709.88|12830.32|12710.32|12830.32|12710.32|12829.78|12709.78|10
1626305530000|2021-07-14 23:32:10|12830.35|12710.35|12831.96|12711.96|12831.96|12711.96|12830.35|12710.35|10
1626305540000|2021-07-14 23:32:20|12832.4|12712.4|12834.15|12714.15|12834.25|12714.25|12832.4|12712.4|9
1626305550000|2021-07-14 23:32:30|12834.16|12714.16|12835.04|12715.04|12835.04|12715.04|12833.84|12713.84|9
1626305560000|2021-07-14 23:32:40|12834.23|12714.23|12835.7|12715.7|12835.7|12715.7|12834.21|12714.21|8
1626305570000|2021-07-14 23:32:50|12835.98|12715.98|12836.61|12716.61|12836.69|12716.69|12835.91|12715.91|7
1626305580000|2021-07-14 23:33:00|12836.89|12716.89|12839.1|12719.1|12839.1|12719.1|12836.89|12716.89|10
1626305590000|2021-07-14 23:33:10|12839.15|12719.15|12840.81|12720.81|12840.81|12720.81|12839.15|12719.15|9
1626305600000|2021-07-14 23:33:20|12840.87|12720.87|12850.21|12730.21|12850.21|12730.21|12840.87|12720.87|10
1626305610000|2021-07-14 23:33:30|12850.89|12730.89|12854.3|12734.3|12854.3|12734.3|12850.89|12730.89|8
1626305620000|2021-07-14 23:33:40|12853.27|12733.27|12854.1|12734.1|12854.37|12734.37|12853.27|12733.27|10
1626305630000|2021-07-14 23:33:50|12853.9|12733.9|12852.41|12732.41|12853.9|12733.9|12852.41|12732.41|9
1626305640000|2021-07-14 23:34:00|12852.34|12732.34|12852.59|12732.59|12853.11|12733.11|12852.34|12732.34|8
1626305650000|2021-07-14 23:34:10|12851.53|12731.53|12849.23|12729.23|12851.76|12731.76|12849.23|12729.23|10
1626305660000|2021-07-14 23:34:20|12849.26|12729.26|12850.05|12730.05|12850.07|12730.07|12849.19|12729.19|9
1626305670000|2021-07-14 23:34:30|12850.08|12730.08|12849.82|12729.82|12850.08|12730.08|12848.89|12728.89|9
1626305680000|2021-07-14 23:34:40|12850.15|12730.15|12849.91|12729.91|12850.15|12730.15|12849.8|12729.8|9
1626305690000|2021-07-14 23:34:50|12849.98|12729.98|12849.98|12729.98|12851.24|12731.24|12849.98|12729.98|10
1626305700000|2021-07-14 23:35:00|12849.91|12729.91|12850.54|12730.54|12850.54|12730.54|12849.49|12729.49|10
1626305710000|2021-07-14 23:35:10|12849.81|12729.81|12847.91|12727.91|12849.87|12729.87|12847.91|12727.91|9
1626305720000|2021-07-14 23:35:20|12847.81|12727.81|12846.75|12726.75|12847.81|12727.81|12846.74|12726.74|9
1626305730000|2021-07-14 23:35:30|12845.59|12725.59|12845.58|12725.58|12845.59|12725.59|12845.27|12725.27|9
1626305740000|2021-07-14 23:35:40|12845.67|12725.67|12845.16|12725.16|12845.69|12725.69|12845.02|12725.02|9
1626305750000|2021-07-14 23:35:50|12845.3|12725.3|12845.21|12725.21|12845.36|12725.36|12845.21|12725.21|5
1626305760000|2021-07-14 23:36:00|12845.17|12725.17|12845.38|12725.38|12846.45|12726.45|12845.17|12725.17|9
1626305770000|2021-07-14 23:36:10|12844.92|12724.92|12840.3|12720.3|12844.92|12724.92|12840.3|12720.3|9
1626305780000|2021-07-14 23:36:20|12840.08|12720.08|12840.73|12720.73|12841.24|12721.24|12840.08|12720.08|9
1626305790000|2021-07-14 23:36:30|12840.77|12720.77|12839.55|12719.55|12840.77|12720.77|12839.54|12719.54|10
1626305800000|2021-07-14 23:36:40|12839.43|12719.43|12837.5|12717.5|12839.43|12719.43|12837.5|12717.5|10
1626305810000|2021-07-14 23:36:50|12837.21|12717.21|12834.68|12714.68|12837.21|12717.21|12834.68|12714.68|10
1626305820000|2021-07-14 23:37:00|12834.55|12714.55|12833.8|12713.8|12835.05|12715.05|12833.8|12713.8|10
1626305830000|2021-07-14 23:37:10|12833.67|12713.67|12831.6|12711.6|12833.67|12713.67|12831.6|12711.6|10
1626305840000|2021-07-14 23:37:20|12831.32|12711.32|12830.61|12710.61|12831.46|12711.46|12830.61|12710.61|9
1626305850000|2021-07-14 23:37:30|12830.26|12710.26|12830.01|12710.01|12830.3|12710.3|12829.91|12709.91|9
1626305860000|2021-07-14 23:37:40|12829.32|12709.32|12827.12|12707.12|12829.32|12709.32|12827.09|12707.09|10
1626305870000|2021-07-14 23:37:50|12826.99|12706.99|12827.76|12707.76|12827.76|12707.76|12826.62|12706.62|10
1626305880000|2021-07-14 23:38:00|12827.71|12707.71|12828.71|12708.71|12829.29|12709.29|12827.51|12707.51|9
1626305890000|2021-07-14 23:38:10|12828.76|12708.76|12829.4|12709.4|12829.62|12709.62|12828.76|12708.76|10
1626305900000|2021-07-14 23:38:20|12829.41|12709.41|12826.55|12706.55|12829.41|12709.41|12826.55|12706.55|10
1626305910000|2021-07-14 23:38:30|12827.57|12707.57|12827.73|12707.73|12827.99|12707.99|12827.49|12707.49|10
1626305920000|2021-07-14 23:38:40|12826.88|12706.88|12827.47|12707.47|12827.47|12707.47|12826.84|12706.84|8
1626305930000|2021-07-14 23:38:50|12827.52|12707.52|12828.14|12708.14|12829.09|12709.09|12827.52|12707.52|8
1626305940000|2021-07-14 23:39:00|12827.56|12707.56|12825.2|12705.2|12827.58|12707.58|12825.2|12705.2|10
1626305950000|2021-07-14 23:39:10|12825.09|12705.09|12825.04|12705.04|12825.16|12705.16|12824.93|12704.93|9
1626305960000|2021-07-14 23:39:20|12824.93|12704.93|12824.6|12704.6|12824.93|12704.93|12824.35|12704.35|9
1626305970000|2021-07-14 23:39:30|12824.67|12704.67|12826.27|12706.27|12826.29|12706.29|12824.67|12704.67|10
1626305980000|2021-07-14 23:39:40|12827.19|12707.19|12827.11|12707.11|12827.19|12707.19|12826.6|12706.6|9
1626305990000|2021-07-14 23:39:50|12826.89|12706.89|12826.3|12706.3|12826.91|12706.91|12826.3|12706.3|8
1626306000000|2021-07-14 23:40:00|12826.11|12706.11|12826.64|12706.64|12826.64|12706.64|12825.28|12705.28|9
1626306010000|2021-07-14 23:40:10|12826.55|12706.55|12826.2|12706.2|12826.69|12706.69|12826.2|12706.2|9
1626306020000|2021-07-14 23:40:20|12826.07|12706.07|12826.19|12706.19|12826.21|12706.21|12825.99|12705.99|9
1626306030000|2021-07-14 23:40:30|12826.17|12706.17|12825.65|12705.65|12826.31|12706.31|12825.59|12705.59|9
1626306040000|2021-07-14 23:40:40|12825.7|12705.7|12824.51|12704.51|12825.7|12705.7|12824.48|12704.48|10
1626306050000|2021-07-14 23:40:50|12824.74|12704.74|12825.2|12705.2|12825.2|12705.2|12824.64|12704.64|10
1626306060000|2021-07-14 23:41:00|12826.09|12706.09|12826.68|12706.68|12826.68|12706.68|12825.29|12705.29|9
1626306070000|2021-07-14 23:41:10|12826.75|12706.75|12825.9|12705.9|12827.18|12707.18|12825.9|12705.9|10
1626306080000|2021-07-14 23:41:20|12825.93|12705.93|12826.43|12706.43|12826.59|12706.59|12825.78|12705.78|8
1626306090000|2021-07-14 23:41:30|12826.65|12706.65|12827.25|12707.25|12827.25|12707.25|12826.52|12706.52|9
1626306100000|2021-07-14 23:41:40|12827.42|12707.42|12828.45|12708.45|12828.47|12708.47|12827.42|12707.42|9
1626306110000|2021-07-14 23:41:50|12828.66|12708.66|12828.6|12708.6|12828.66|12708.66|12828.4|12708.4|8
1626306120000|2021-07-14 23:42:00|12828.63|12708.63|12831.46|12711.46|12831.46|12711.46|12828.63|12708.63|8
1626306130000|2021-07-14 23:42:10|12831.81|12711.81|12837.58|12717.58|12837.63|12717.63|12831.81|12711.81|10
1626306140000|2021-07-14 23:42:20|12837.36|12717.36|12837.3|12717.3|12838.3|12718.3|12836.51|12716.51|10
1626306150000|2021-07-14 23:42:30|12837.15|12717.15|12836.79|12716.79|12837.29|12717.29|12836.79|12716.79|10
1626306160000|2021-07-14 23:42:40|12836.61|12716.61|12836.15|12716.15|12836.61|12716.61|12836.13|12716.13|10
1626306170000|2021-07-14 23:42:50|12834.81|12714.81|12834.33|12714.33|12834.81|12714.81|12833.55|12713.55|8
1626306180000|2021-07-14 23:43:00|12834.52|12714.52|12833.34|12713.34|12834.52|12714.52|12833.34|12713.34|9
1626306190000|2021-07-14 23:43:10|12833.12|12713.12|12828.36|12708.36|12833.12|12713.12|12828.36|12708.36|10
1626306200000|2021-07-14 23:43:20|12827.82|12707.82|12819.67|12699.67|12827.82|12707.82|12819.67|12699.67|10
1626306210000|2021-07-14 23:43:30|12819.36|12699.36|12814.59|12694.59|12819.36|12699.36|12814.59|12694.59|10
1626306220000|2021-07-14 23:43:40|12814.29|12694.29|12809.33|12689.33|12814.29|12694.29|12809.18|12689.18|10
1626306230000|2021-07-14 23:43:50|12809.21|12689.21|12805.9|12685.9|12809.21|12689.21|12805.9|12685.9|10
1626306240000|2021-07-14 23:44:00|12805.97|12685.97|12808.25|12688.25|12808.26|12688.26|12805.5|12685.5|10
1626306250000|2021-07-14 23:44:10|12809.5|12689.5|12814.49|12694.49|12814.49|12694.49|12809.5|12689.5|10
1626306260000|2021-07-14 23:44:20|12814.64|12694.64|12816.71|12696.71|12816.71|12696.71|12814.64|12694.64|10
1626306270000|2021-07-14 23:44:30|12816.73|12696.73|12816.97|12696.97|12817.03|12697.03|12816.49|12696.49|10
1626306280000|2021-07-14 23:44:40|12817.17|12697.17|12817.14|12697.14|12817.32|12697.32|12816.63|12696.63|10
1626306290000|2021-07-14 23:44:50|12817.93|12697.93|12819.25|12699.25|12819.62|12699.62|12817.93|12697.93|10
1626306300000|2021-07-14 23:45:00|12818.51|12698.51|12818.06|12698.06|12818.85|12698.85|12817.92|12697.92|8
1626306310000|2021-07-14 23:45:10|12818.21|12698.21|12816.86|12696.86|12818.47|12698.47|12816.86|12696.86|10
1626306320000|2021-07-14 23:45:20|12816.8|12696.8|12816.76|12696.76|12817.67|12697.67|12816.31|12696.31|10
1626306330000|2021-07-14 23:45:30|12816.75|12696.75|12817.7|12697.7|12817.7|12697.7|12816.23|12696.23|10
1626306340000|2021-07-14 23:45:40|12817.58|12697.58|12818.63|12698.63|12818.75|12698.75|12817.58|12697.58|9
1626306350000|2021-07-14 23:45:50|12818.67|12698.67|12820.53|12700.53|12820.53|12700.53|12818.67|12698.67|10
1626306360000|2021-07-14 23:46:00|12821.38|12701.38|12820.57|12700.57|12821.97|12701.97|12820.57|12700.57|9
1626306370000|2021-07-14 23:46:10|12820.45|12700.45|12822.26|12702.26|12822.26|12702.26|12820.29|12700.29|9
1626306380000|2021-07-14 23:46:20|12822.19|12702.19|12822.92|12702.92|12823.47|12703.47|12822.19|12702.19|10
1626306390000|2021-07-14 23:46:30|12822.87|12702.87|12821.97|12701.97|12822.94|12702.94|12821.97|12701.97|9
1626306400000|2021-07-14 23:46:40|12822.06|12702.06|12821.63|12701.63|12822.47|12702.47|12821.56|12701.56|9
1626306410000|2021-07-14 23:46:50|12821.94|12701.94|12821.93|12701.93|12822.08|12702.08|12821.18|12701.18|10
1626306420000|2021-07-14 23:47:00|12822.19|12702.19|12821.56|12701.56|12822.25|12702.25|12821.42|12701.42|9
1626306430000|2021-07-14 23:47:10|12821.57|12701.57|12819.31|12699.31|12821.57|12701.57|12819.31|12699.31|7
1626306440000|2021-07-14 23:47:20|12819.28|12699.28|12818.51|12698.51|12819.28|12699.28|12818.51|12698.51|9
1626306450000|2021-07-14 23:47:30|12818.18|12698.18|12816.12|12696.12|12818.18|12698.18|12816.12|12696.12|10
1626306460000|2021-07-14 23:47:40|12816.07|12696.07|12812.31|12692.31|12816.07|12696.07|12812.31|12692.31|10
1626306470000|2021-07-14 23:47:50|12812.68|12692.68|12812.7|12692.7|12812.98|12692.98|12812.63|12692.63|7
1626306480000|2021-07-14 23:48:00|12812.88|12692.88|12813.9|12693.9|12813.9|12693.9|12812.8|12692.8|10
1626306490000|2021-07-14 23:48:10|12813.72|12693.72|12814.82|12694.82|12814.82|12694.82|12813.48|12693.48|9
1626306500000|2021-07-14 23:48:20|12814.83|12694.83|12813.7|12693.7|12814.83|12694.83|12813.27|12693.27|8
1626306510000|2021-07-14 23:48:30|12814.08|12694.08|12816|12696|12816|12696|12814.08|12694.08|10
1626306520000|2021-07-14 23:48:40|12816.61|12696.61|12817.5|12697.5|12817.79|12697.79|12816.52|12696.52|8
1626306530000|2021-07-14 23:48:50|12817.4|12697.4|12818.66|12698.66|12818.66|12698.66|12817.4|12697.4|10
1626306540000|2021-07-14 23:49:00|12818.93|12698.93|12819.81|12699.81|12819.81|12699.81|12818.93|12698.93|9
1626306550000|2021-07-14 23:49:10|12819.77|12699.77|12818.33|12698.33|12819.77|12699.77|12818.33|12698.33|10
1626306560000|2021-07-14 23:49:20|12819.24|12699.24|12820.63|12700.63|12820.63|12700.63|12819.24|12699.24|10
1626306570000|2021-07-14 23:49:30|12820.6|12700.6|12820.25|12700.25|12820.6|12700.6|12820.19|12700.19|8
1626306580000|2021-07-14 23:49:40|12820.36|12700.36|12819.5|12699.5|12820.39|12700.39|12819.5|12699.5|8
1626306590000|2021-07-14 23:49:50|12820.3|12700.3|12819.61|12699.61|12820.3|12700.3|12819.61|12699.61|6
1626306600000|2021-07-14 23:50:00|12820.07|12700.07|12819.53|12699.53|12820.13|12700.13|12819.48|12699.48|8
1626306610000|2021-07-14 23:50:10|12819.52|12699.52|12820.64|12700.64|12820.64|12700.64|12819.48|12699.48|9
1626306620000|2021-07-14 23:50:20|12820.84|12700.84|12821.76|12701.76|12821.76|12701.76|12820.84|12700.84|6
1626306630000|2021-07-14 23:50:30|12822.74|12702.74|12821.82|12701.82|12822.74|12702.74|12821.45|12701.45|7
1626306640000|2021-07-14 23:50:40|12821.78|12701.78|12822.79|12702.79|12822.79|12702.79|12821.78|12701.78|9
1626306650000|2021-07-14 23:50:50|12822.49|12702.49|12821.83|12701.83|12822.49|12702.49|12821.76|12701.76|10
1626306660000|2021-07-14 23:51:00|12821.72|12701.72|12822.11|12702.11|12822.13|12702.13|12821.48|12701.48|9
1626306670000|2021-07-14 23:51:10|12822.19|12702.19|12823.04|12703.04|12823.1|12703.1|12822.07|12702.07|9
1626306680000|2021-07-14 23:51:20|12823.84|12703.84|12823.67|12703.67|12824.59|12704.59|12823.64|12703.64|10
1626306690000|2021-07-14 23:51:30|12823.79|12703.79|12824.57|12704.57|12824.57|12704.57|12823.59|12703.59|9
1626306700000|2021-07-14 23:51:40|12824.54|12704.54|12824.62|12704.62|12824.78|12704.78|12824.54|12704.54|10
1626306710000|2021-07-14 23:51:50|12824.38|12704.38|12823.42|12703.42|12824.47|12704.47|12823.42|12703.42|10
1626306720000|2021-07-14 23:52:00|12824.56|12704.56|12824.86|12704.86|12824.86|12704.86|12824.46|12704.46|8
1626306730000|2021-07-14 23:52:10|12824.87|12704.87|12824.28|12704.28|12824.9|12704.9|12824.06|12704.06|8
1626306740000|2021-07-14 23:52:20|12824.41|12704.41|12825.19|12705.19|12825.21|12705.21|12824.41|12704.41|9
1626306750000|2021-07-14 23:52:30|12825.27|12705.27|12825.16|12705.16|12825.77|12705.77|12825.16|12705.16|10
1626306760000|2021-07-14 23:52:40|12825.15|12705.15|12824.9|12704.9|12825.42|12705.42|12824.42|12704.42|10
1626306770000|2021-07-14 23:52:50|12824.61|12704.61|12824.48|12704.48|12825.03|12705.03|12824.09|12704.09|10
1626306780000|2021-07-14 23:53:00|12824.6|12704.6|12827.15|12707.15|12827.21|12707.21|12824.6|12704.6|9
1626306790000|2021-07-14 23:53:10|12827.3|12707.3|12828.74|12708.74|12829.95|12709.95|12827.3|12707.3|10
1626306800000|2021-07-14 23:53:20|12828.64|12708.64|12827.38|12707.38|12828.81|12708.81|12827.38|12707.38|9
1626306810000|2021-07-14 23:53:30|12826.84|12706.84|12826.34|12706.34|12826.84|12706.84|12826|12706|8
1626306820000|2021-07-14 23:53:40|12826.16|12706.16|12826.4|12706.4|12826.4|12706.4|12826.01|12706.01|8
1626306830000|2021-07-14 23:53:50|12826.32|12706.32|12825.77|12705.77|12826.38|12706.38|12825.77|12705.77|9
1626306840000|2021-07-14 23:54:00|12825.76|12705.76|12826.48|12706.48|12826.52|12706.52|12825.76|12705.76|10
1626306850000|2021-07-14 23:54:10|12826.43|12706.43|12826.95|12706.95|12827.1|12707.1|12826.43|12706.43|9
1626306860000|2021-07-14 23:54:20|12826.81|12706.81|12826.81|12706.81|12827.04|12707.04|12826.59|12706.59|9
1626306870000|2021-07-14 23:54:30|12826.9|12706.9|12827|12707|12827.08|12707.08|12826.87|12706.87|8
1626306880000|2021-07-14 23:54:40|12826.91|12706.91|12826.64|12706.64|12826.93|12706.93|12826.63|12706.63|8
1626306890000|2021-07-14 23:54:50|12826.32|12706.32|12826.52|12706.52|12826.52|12706.52|12826.32|12706.32|6
1626306900000|2021-07-14 23:55:00|12826.56|12706.56|12826.61|12706.61|12826.64|12706.64|12825.96|12705.96|9
1626306910000|2021-07-14 23:55:10|12826.75|12706.75|12827.65|12707.65|12827.65|12707.65|12826.75|12706.75|7
1626306920000|2021-07-14 23:55:20|12828.06|12708.06|12828.87|12708.87|12828.87|12708.87|12827.69|12707.69|10
1626306930000|2021-07-14 23:55:30|12828.88|12708.88|12829.6|12709.6|12829.75|12709.75|12828.88|12708.88|9
1626306940000|2021-07-14 23:55:40|12829.62|12709.62|12831.04|12711.04|12831.04|12711.04|12829.55|12709.55|10
1626306950000|2021-07-14 23:55:50|12831.06|12711.06|12832.54|12712.54|12832.54|12712.54|12831.06|12711.06|9
1626306960000|2021-07-14 23:56:00|12832.67|12712.67|12834.37|12714.37|12834.37|12714.37|12832.67|12712.67|10
1626306970000|2021-07-14 23:56:10|12834.52|12714.52|12834.91|12714.91|12834.97|12714.97|12834.49|12714.49|9
1626306980000|2021-07-14 23:56:20|12834.78|12714.78|12833.68|12713.68|12834.78|12714.78|12833.64|12713.64|9
1626306990000|2021-07-14 23:56:30|12834.49|12714.49|12835.86|12715.86|12835.86|12715.86|12834.43|12714.43|10
1626307000000|2021-07-14 23:56:40|12836.2|12716.2|12837.16|12717.16|12837.89|12717.89|12835.82|12715.82|9
1626307010000|2021-07-14 23:56:50|12837.05|12717.05|12838.86|12718.86|12838.86|12718.86|12837.05|12717.05|9
1626307020000|2021-07-14 23:57:00|12837.93|12717.93|12838.79|12718.79|12838.85|12718.85|12837.93|12717.93|6
1626307030000|2021-07-14 23:57:10|12838.77|12718.77|12839.57|12719.57|12839.57|12719.57|12838.77|12718.77|7
1626307040000|2021-07-14 23:57:20|12839.77|12719.77|12838.11|12718.11|12839.78|12719.78|12838.11|12718.11|9
1626307050000|2021-07-14 23:57:30|12837.8|12717.8|12838.32|12718.32|12838.32|12718.32|12837.8|12717.8|9
1626307060000|2021-07-14 23:57:40|12838.35|12718.35|12838.52|12718.52|12839.35|12719.35|12838.31|12718.31|10
1626307070000|2021-07-14 23:57:50|12838.43|12718.43|12839.01|12719.01|12839.01|12719.01|12838.43|12718.43|10
1626307080000|2021-07-14 23:58:00|12840.19|12720.19|12840.29|12720.29|12840.54|12720.54|12839.78|12719.78|9
1626307090000|2021-07-14 23:58:10|12840.53|12720.53|12843.7|12723.7|12843.71|12723.71|12840.53|12720.53|10
1626307100000|2021-07-14 23:58:20|12844.14|12724.14|12846.33|12726.33|12846.33|12726.33|12843.77|12723.77|9
1626307110000|2021-07-14 23:58:30|12846.39|12726.39|12850.52|12730.52|12850.53|12730.53|12846.39|12726.39|10
1626307120000|2021-07-14 23:58:40|12850.04|12730.04|12845.75|12725.75|12850.04|12730.04|12845.75|12725.75|10
1626307130000|2021-07-14 23:58:50|12845.52|12725.52|12846|12726|12846.38|12726.38|12845.52|12725.52|8
1626307140000|2021-07-14 23:59:00|12847.18|12727.18|12846.88|12726.88|12847.78|12727.78|12846.85|12726.85|10
1626307150000|2021-07-14 23:59:10|12846.97|12726.97|12849.47|12729.47|12849.47|12729.47|12846.97|12726.97|7
1626307160000|2021-07-14 23:59:20|12849.84|12729.84|12851.21|12731.21|12851.21|12731.21|12849.84|12729.84|7
1626307170000|2021-07-14 23:59:30|12851.39|12731.39|12852.4|12732.4|12852.44|12732.44|12851.39|12731.39|9
1626307180000|2021-07-14 23:59:40|12852.3|12732.3|12851.72|12731.72|12852.56|12732.56|12851.72|12731.72|5
1626307190000|2021-07-14 23:59:50|12851.81|12731.81|12851.8|12731.8|12851.84|12731.84|12850.99|12730.99|7
1626307200000|2021-07-15 00:00:00|12851.83|12731.83|12850.35|12730.35|12851.83|12731.83|12850.35|12730.35|10
1626307210000|2021-07-15 00:00:10|12850.24|12730.24|12850.22|12730.22|12850.77|12730.77|12850.07|12730.07|10
1626307220000|2021-07-15 00:00:20|12850.14|12730.14|12848.69|12728.69|12850.34|12730.34|12848.69|12728.69|9
1626307230000|2021-07-15 00:00:30|12848.46|12728.46|12849.22|12729.22|12849.22|12729.22|12848.04|12728.04|10
1626307240000|2021-07-15 00:00:40|12849.92|12729.92|12850.88|12730.88|12850.92|12730.92|12849.7|12729.7|10
1626307250000|2021-07-15 00:00:50|12850.93|12730.93|12853.29|12733.29|12853.33|12733.33|12850.16|12730.16|10
1626307260000|2021-07-15 00:01:00|12853.62|12733.62|12856.04|12736.04|12856.04|12736.04|12853.62|12733.62|9
1626307270000|2021-07-15 00:01:10|12856.67|12736.67|12858.87|12738.87|12858.87|12738.87|12856.67|12736.67|10
1626307280000|2021-07-15 00:01:20|12859.19|12739.19|12859.7|12739.7|12859.71|12739.71|12858.45|12738.45|9
1626307290000|2021-07-15 00:01:30|12859.75|12739.75|12864.01|12744.01|12864.01|12744.01|12859.67|12739.67|10
1626307300000|2021-07-15 00:01:40|12864.82|12744.82|12869.83|12749.83|12869.83|12749.83|12864.82|12744.82|10
1626307310000|2021-07-15 00:01:50|12870.77|12750.77|12868.36|12748.36|12870.77|12750.77|12868.29|12748.29|10
1626307320000|2021-07-15 00:02:00|12868.13|12748.13|12862.08|12742.08|12868.13|12748.13|12862.08|12742.08|10
1626307330000|2021-07-15 00:02:10|12859.79|12739.79|12851.42|12731.42|12859.79|12739.79|12851.42|12731.42|10
1626307340000|2021-07-15 00:02:20|12850.69|12730.69|12842.68|12722.68|12850.69|12730.69|12842.68|12722.68|10
1626307350000|2021-07-15 00:02:30|12841.66|12721.66|12842.01|12722.01|12842.17|12722.17|12841.16|12721.16|10
1626307360000|2021-07-15 00:02:40|12842.47|12722.47|12843.47|12723.47|12843.75|12723.75|12842.47|12722.47|10
1626307370000|2021-07-15 00:02:50|12843.73|12723.73|12844.78|12724.78|12845.61|12725.61|12843.6|12723.6|10
1626307380000|2021-07-15 00:03:00|12845.17|12725.17|12847.24|12727.24|12847.24|12727.24|12845.17|12725.17|10
1626307390000|2021-07-15 00:03:10|12847.32|12727.32|12846.28|12726.28|12847.51|12727.51|12846.16|12726.16|10
1626307400000|2021-07-15 00:03:20|12846.13|12726.13|12846.53|12726.53|12847.13|12727.13|12845.66|12725.66|10
1626307410000|2021-07-15 00:03:30|12846.78|12726.78|12845.81|12725.81|12847.07|12727.07|12845.68|12725.68|10
1626307420000|2021-07-15 00:03:40|12845.58|12725.58|12842.4|12722.4|12846|12726|12842.4|12722.4|10
1626307430000|2021-07-15 00:03:50|12841.05|12721.05|12839.63|12719.63|12841.05|12721.05|12839.42|12719.42|10
1626307440000|2021-07-15 00:04:00|12839.77|12719.77|12840.02|12720.02|12840.37|12720.37|12839.06|12719.06|10
1626307450000|2021-07-15 00:04:10|12839.76|12719.76|12839.92|12719.92|12840.74|12720.74|12839.69|12719.69|9
1626307460000|2021-07-15 00:04:20|12839.9|12719.9|12840.88|12720.88|12841.13|12721.13|12839.81|12719.81|9
1626307470000|2021-07-15 00:04:30|12840.95|12720.95|12841.9|12721.9|12841.92|12721.92|12840.43|12720.43|8
1626307480000|2021-07-15 00:04:40|12841.84|12721.84|12842.04|12722.04|12842.76|12722.76|12841.84|12721.84|9
1626307490000|2021-07-15 00:04:50|12842.02|12722.02|12840.31|12720.31|12842.02|12722.02|12840.31|12720.31|10
1626307500000|2021-07-15 00:05:00|12840.04|12720.04|12839.63|12719.63|12840.29|12720.29|12839.63|12719.63|9
1626307510000|2021-07-15 00:05:10|12839.25|12719.25|12838.91|12718.91|12839.25|12719.25|12838.77|12718.77|9
1626307520000|2021-07-15 00:05:20|12838|12718|12839.39|12719.39|12839.39|12719.39|12838|12718|10
1626307530000|2021-07-15 00:05:30|12839.44|12719.44|12836.9|12716.9|12839.72|12719.72|12836.9|12716.9|9
1626307540000|2021-07-15 00:05:40|12837.2|12717.2|12830.38|12710.38|12837.2|12717.2|12830.38|12710.38|10
1626307550000|2021-07-15 00:05:50|12829.83|12709.83|12829.97|12709.97|12830.19|12710.19|12829.83|12709.83|10
1626307560000|2021-07-15 00:06:00|12829.94|12709.94|12830.2|12710.2|12830.38|12710.38|12829.86|12709.86|10
1626307570000|2021-07-15 00:06:10|12830.15|12710.15|12830.32|12710.32|12830.32|12710.32|12829.9|12709.9|9
1626307580000|2021-07-15 00:06:20|12830.36|12710.36|12832.78|12712.78|12832.78|12712.78|12830.36|12710.36|10
1626307590000|2021-07-15 00:06:30|12832.77|12712.77|12834.43|12714.43|12834.43|12714.43|12832.66|12712.66|10
1626307600000|2021-07-15 00:06:40|12834.45|12714.45|12835.1|12715.1|12835.1|12715.1|12833.64|12713.64|10
1626307610000|2021-07-15 00:06:50|12835.47|12715.47|12836.83|12716.83|12836.99|12716.99|12835.47|12715.47|10
1626307620000|2021-07-15 00:07:00|12836.68|12716.68|12836.18|12716.18|12836.68|12716.68|12836.18|12716.18|10
1626307630000|2021-07-15 00:07:10|12836.09|12716.09|12835.31|12715.31|12836.15|12716.15|12835.31|12715.31|9
1626307640000|2021-07-15 00:07:20|12835.47|12715.47|12834.35|12714.35|12835.57|12715.57|12834.35|12714.35|10
1626307650000|2021-07-15 00:07:30|12833.72|12713.72|12829.3|12709.3|12833.72|12713.72|12829.3|12709.3|10
1626307660000|2021-07-15 00:07:40|12828.93|12708.93|12813.44|12693.44|12828.93|12708.93|12813.44|12693.44|10
1626307670000|2021-07-15 00:07:50|12813.33|12693.33|12815.56|12695.56|12819.67|12699.67|12813.33|12693.33|10
1626307680000|2021-07-15 00:08:00|12815.41|12695.41|12810.73|12690.73|12815.41|12695.41|12810.73|12690.73|10
1626307690000|2021-07-15 00:08:10|12810.6|12690.6|12809.36|12689.36|12811.42|12691.42|12809.36|12689.36|10
1626307700000|2021-07-15 00:08:20|12809.03|12689.03|12804.18|12684.18|12809.03|12689.03|12804.18|12684.18|9
1626307710000|2021-07-15 00:08:30|12802.89|12682.89|12789.85|12669.85|12802.89|12682.89|12789.85|12669.85|10
1626307720000|2021-07-15 00:08:40|12788.67|12668.67|12783.25|12663.25|12788.67|12668.67|12783.25|12663.25|10
1626307730000|2021-07-15 00:08:50|12781.58|12661.58|12780.35|12660.35|12781.92|12661.92|12780.35|12660.35|10
1626307740000|2021-07-15 00:09:00|12779.81|12659.81|12780.75|12660.75|12780.75|12660.75|12778.35|12658.35|9
1626307750000|2021-07-15 00:09:10|12780.16|12660.16|12781.06|12661.06|12781.06|12661.06|12778.78|12658.78|10
1626307760000|2021-07-15 00:09:20|12783.12|12663.12|12784.19|12664.19|12784.19|12664.19|12783.12|12663.12|10
1626307770000|2021-07-15 00:09:30|12784.26|12664.26|12782.57|12662.57|12784.26|12664.26|12782.1|12662.1|10
1626307780000|2021-07-15 00:09:40|12782.4|12662.4|12782.02|12662.02|12782.4|12662.4|12782.02|12662.02|9
1626307790000|2021-07-15 00:09:50|12781.58|12661.58|12780.55|12660.55|12781.83|12661.83|12780.55|12660.55|10
1626307800000|2021-07-15 00:10:00|12780.09|12660.09|12781.3|12661.3|12781.3|12661.3|12780.02|12660.02|10
1626307810000|2021-07-15 00:10:10|12781.44|12661.44|12783.61|12663.61|12783.61|12663.61|12781.44|12661.44|10
1626307820000|2021-07-15 00:10:20|12783.96|12663.96|12784.7|12664.7|12784.7|12664.7|12783.82|12663.82|10
1626307830000|2021-07-15 00:10:30|12784.78|12664.78|12787.25|12667.25|12787.25|12667.25|12784.78|12664.78|9
1626307840000|2021-07-15 00:10:40|12787.86|12667.86|12791.9|12671.9|12791.9|12671.9|12787.86|12667.86|10
1626307850000|2021-07-15 00:10:50|12791.89|12671.89|12793.09|12673.09|12793.09|12673.09|12791.71|12671.71|9
1626307860000|2021-07-15 00:11:00|12793.28|12673.28|12797.02|12677.02|12797.02|12677.02|12793.28|12673.28|10
1626307870000|2021-07-15 00:11:10|12797.72|12677.72|12801.19|12681.19|12801.19|12681.19|12797.72|12677.72|10
1626307880000|2021-07-15 00:11:20|12801.17|12681.17|12802.36|12682.36|12802.88|12682.88|12801.17|12681.17|8
1626307890000|2021-07-15 00:11:30|12802.44|12682.44|12802.26|12682.26|12803.36|12683.36|12802.26|12682.26|10
1626307900000|2021-07-15 00:11:40|12802.58|12682.58|12803.06|12683.06|12803.11|12683.11|12802.41|12682.41|8
1626307910000|2021-07-15 00:11:50|12803.83|12683.83|12803.57|12683.57|12804.6|12684.6|12803.57|12683.57|9
1626307920000|2021-07-15 00:12:00|12803.41|12683.41|12804.81|12684.81|12804.85|12684.85|12803.41|12683.41|9
1626307930000|2021-07-15 00:12:10|12804.92|12684.92|12804.4|12684.4|12805.02|12685.02|12804.4|12684.4|8
1626307940000|2021-07-15 00:12:20|12804.27|12684.27|12803.8|12683.8|12804.27|12684.27|12803.61|12683.61|10
1626307950000|2021-07-15 00:12:30|12803.75|12683.75|12803.69|12683.69|12803.76|12683.76|12802.6|12682.6|10
1626307960000|2021-07-15 00:12:40|12803.76|12683.76|12804.9|12684.9|12805.19|12685.19|12803.76|12683.76|10
1626307970000|2021-07-15 00:12:50|12804.98|12684.98|12806.27|12686.27|12806.27|12686.27|12804.94|12684.94|9
1626307980000|2021-07-15 00:13:00|12805.35|12685.35|12803.08|12683.08|12805.57|12685.57|12803.08|12683.08|10
1626307990000|2021-07-15 00:13:10|12802.39|12682.39|12800.9|12680.9|12802.41|12682.41|12800.85|12680.85|10
1626308000000|2021-07-15 00:13:20|12800.79|12680.79|12800.63|12680.63|12802.85|12682.85|12800.63|12680.63|10
1626308010000|2021-07-15 00:13:30|12800.57|12680.57|12800.51|12680.51|12801.17|12681.17|12799.67|12679.67|10
1626308020000|2021-07-15 00:13:40|12800.38|12680.38|12799.42|12679.42|12800.5|12680.5|12799.39|12679.39|10
1626308030000|2021-07-15 00:13:50|12799.44|12679.44|12798.6|12678.6|12799.44|12679.44|12798.23|12678.23|9
1626308040000|2021-07-15 00:14:00|12798.59|12678.59|12798.66|12678.66|12798.67|12678.67|12798.59|12678.59|7
1626308050000|2021-07-15 00:14:10|12798.64|12678.64|12797.44|12677.44|12799.64|12679.64|12797.44|12677.44|10
1626308060000|2021-07-15 00:14:20|12796.23|12676.23|12793.98|12673.98|12796.23|12676.23|12793.89|12673.89|10
1626308070000|2021-07-15 00:14:30|12794.07|12674.07|12793.83|12673.83|12794.07|12674.07|12793.77|12673.77|9
1626308080000|2021-07-15 00:14:40|12793.67|12673.67|12788.26|12668.26|12793.67|12673.67|12788.26|12668.26|9
1626308090000|2021-07-15 00:14:50|12787.58|12667.58|12784.96|12664.96|12787.58|12667.58|12784.96|12664.96|10
1626308100000|2021-07-15 00:15:00|12784.39|12664.39|12783.99|12663.99|12784.39|12664.39|12783.8|12663.8|9
1626308110000|2021-07-15 00:15:10|12784.17|12664.17|12781.29|12661.29|12784.17|12664.17|12781.29|12661.29|10
1626308120000|2021-07-15 00:15:20|12781.7|12661.7|12780.4|12660.4|12781.7|12661.7|12780.4|12660.4|10
1626308130000|2021-07-15 00:15:30|12780.26|12660.26|12779.62|12659.62|12780.26|12660.26|12779.52|12659.52|10
1626308140000|2021-07-15 00:15:40|12779.59|12659.59|12777.06|12657.06|12779.8|12659.8|12777.06|12657.06|10
1626308150000|2021-07-15 00:15:50|12776.82|12656.82|12772.38|12652.38|12776.82|12656.82|12772.38|12652.38|10
1626308160000|2021-07-15 00:16:00|12768.9|12648.9|12755.68|12635.68|12768.9|12648.9|12755.68|12635.68|10
1626308170000|2021-07-15 00:16:10|12755.39|12635.39|12754.95|12634.95|12755.73|12635.73|12754.37|12634.37|9
1626308180000|2021-07-15 00:16:20|12753.62|12633.62|12754.05|12634.05|12754.34|12634.34|12753.58|12633.58|10
1626308190000|2021-07-15 00:16:30|12754|12634|12754.72|12634.72|12754.72|12634.72|12753.94|12633.94|10
1626308200000|2021-07-15 00:16:40|12754.89|12634.89|12756.39|12636.39|12756.39|12636.39|12754.88|12634.88|10
1626308210000|2021-07-15 00:16:50|12756.75|12636.75|12758.36|12638.36|12758.36|12638.36|12756.75|12636.75|10
1626308220000|2021-07-15 00:17:00|12759.02|12639.02|12765.08|12645.08|12765.08|12645.08|12759.02|12639.02|10
1626308230000|2021-07-15 00:17:10|12765.25|12645.25|12763.34|12643.34|12765.97|12645.97|12763.34|12643.34|10
1626308240000|2021-07-15 00:17:20|12763.2|12643.2|12757.94|12637.94|12763.2|12643.2|12757.94|12637.94|10
1626308250000|2021-07-15 00:17:30|12757.32|12637.32|12754.26|12634.26|12757.32|12637.32|12754.26|12634.26|10
1626308260000|2021-07-15 00:17:40|12754.19|12634.19|12744.75|12624.75|12754.19|12634.19|12744.67|12624.67|10
1626308270000|2021-07-15 00:17:50|12744|12624|12738.38|12618.38|12744|12624|12738.38|12618.38|10
1626308280000|2021-07-15 00:18:00|12736.44|12616.44|12740.73|12620.73|12740.73|12620.73|12736.44|12616.44|10
1626308290000|2021-07-15 00:18:10|12740.88|12620.88|12744.95|12624.95|12744.95|12624.95|12740.88|12620.88|9
1626308300000|2021-07-15 00:18:20|12745.82|12625.82|12748.74|12628.74|12748.74|12628.74|12745.74|12625.74|9
1626308310000|2021-07-15 00:18:30|12748.83|12628.83|12753.12|12633.12|12753.12|12633.12|12748.83|12628.83|10
1626308320000|2021-07-15 00:18:40|12753.17|12633.17|12757.33|12637.33|12757.34|12637.34|12753.17|12633.17|9
1626308330000|2021-07-15 00:18:50|12757.51|12637.51|12757.07|12637.07|12757.76|12637.76|12757.06|12637.06|10
1626308340000|2021-07-15 00:19:00|12757.12|12637.12|12757.31|12637.31|12757.31|12637.31|12755.32|12635.32|10
1626308350000|2021-07-15 00:19:10|12757.48|12637.48|12761.1|12641.1|12761.1|12641.1|12757.48|12637.48|10
1626308360000|2021-07-15 00:19:20|12761.48|12641.48|12763.07|12643.07|12763.07|12643.07|12761.48|12641.48|10
1626308370000|2021-07-15 00:19:30|12764.16|12644.16|12767.97|12647.97|12767.97|12647.97|12764.16|12644.16|10
1626308380000|2021-07-15 00:19:40|12767.67|12647.67|12767.74|12647.74|12768.56|12648.56|12767.67|12647.67|9
1626308390000|2021-07-15 00:19:50|12767.64|12647.64|12767.21|12647.21|12767.64|12647.64|12766.81|12646.81|10
1626308400000|2021-07-15 00:20:00|12767.18|12647.18|12768.26|12648.26|12768.26|12648.26|12766.56|12646.56|9
1626308410000|2021-07-15 00:20:10|12768.17|12648.17|12770.41|12650.41|12770.41|12650.41|12768.17|12648.17|10
1626308420000|2021-07-15 00:20:20|12770.64|12650.64|12773.34|12653.34|12773.34|12653.34|12770.64|12650.64|10
1626308430000|2021-07-15 00:20:30|12773.4|12653.4|12777.49|12657.49|12777.49|12657.49|12773.4|12653.4|10
1626308440000|2021-07-15 00:20:40|12777.51|12657.51|12775.6|12655.6|12777.51|12657.51|12775.6|12655.6|10
1626308450000|2021-07-15 00:20:50|12775.44|12655.44|12776.87|12656.87|12776.87|12656.87|12775.44|12655.44|8
1626308460000|2021-07-15 00:21:00|12776.93|12656.93|12774.57|12654.57|12776.93|12656.93|12774.57|12654.57|10
1626308470000|2021-07-15 00:21:10|12774.43|12654.43|12775.1|12655.1|12775.1|12655.1|12773.66|12653.66|10
1626308480000|2021-07-15 00:21:20|12775.24|12655.24|12776.41|12656.41|12776.41|12656.41|12775.24|12655.24|9
1626308490000|2021-07-15 00:21:30|12776.74|12656.74|12778.55|12658.55|12778.55|12658.55|12776.74|12656.74|9
1626308500000|2021-07-15 00:21:40|12779.22|12659.22|12782.5|12662.5|12782.5|12662.5|12779.22|12659.22|10
1626308510000|2021-07-15 00:21:50|12782.7|12662.7|12783.65|12663.65|12784.16|12664.16|12782.7|12662.7|10
1626308520000|2021-07-15 00:22:00|12783.6|12663.6|12785.92|12665.92|12785.92|12665.92|12783.6|12663.6|10
1626308530000|2021-07-15 00:22:10|12785.91|12665.91|12788.17|12668.17|12788.73|12668.73|12785.91|12665.91|10
1626308540000|2021-07-15 00:22:20|12788.29|12668.29|12790.56|12670.56|12791.89|12671.89|12788.29|12668.29|10
1626308550000|2021-07-15 00:22:30|12790.44|12670.44|12792.32|12672.32|12792.32|12672.32|12790.44|12670.44|10
1626308560000|2021-07-15 00:22:40|12792.43|12672.43|12794.9|12674.9|12794.9|12674.9|12792.43|12672.43|9
1626308570000|2021-07-15 00:22:50|12795.46|12675.46|12798.49|12678.49|12798.49|12678.49|12795.46|12675.46|10
1626308580000|2021-07-15 00:23:00|12799.25|12679.25|12803.95|12683.95|12803.96|12683.96|12799.25|12679.25|10
1626308590000|2021-07-15 00:23:10|12803.96|12683.96|12806.18|12686.18|12806.18|12686.18|12803.96|12683.96|10
1626308600000|2021-07-15 00:23:20|12806.1|12686.1|12806.51|12686.51|12806.51|12686.51|12806.1|12686.1|9
1626308610000|2021-07-15 00:23:30|12806.5|12686.5|12807.78|12687.78|12807.87|12687.87|12806.5|12686.5|10
1626308620000|2021-07-15 00:23:40|12808.61|12688.61|12808.89|12688.89|12808.89|12688.89|12808.37|12688.37|10
1626308630000|2021-07-15 00:23:50|12808.91|12688.91|12809.73|12689.73|12810.47|12690.47|12808.91|12688.91|9
1626308640000|2021-07-15 00:24:00|12809.68|12689.68|12810.38|12690.38|12810.38|12690.38|12809.68|12689.68|10
1626308650000|2021-07-15 00:24:10|12810.45|12690.45|12812.66|12692.66|12812.66|12692.66|12810.45|12690.45|10
1626308660000|2021-07-15 00:24:20|12812.96|12692.96|12813.89|12693.89|12813.89|12693.89|12812.96|12692.96|9
1626308670000|2021-07-15 00:24:30|12813.69|12693.69|12813.96|12693.96|12814.13|12694.13|12813.69|12693.69|9
1626308680000|2021-07-15 00:24:40|12814.11|12694.11|12814.95|12694.95|12814.95|12694.95|12814.03|12694.03|9
1626308690000|2021-07-15 00:24:50|12814.99|12694.99|12814.75|12694.75|12814.99|12694.99|12814.36|12694.36|8
1626308700000|2021-07-15 00:25:00|12814.84|12694.84|12814.85|12694.85|12815.22|12695.22|12814.84|12694.84|9
1626308710000|2021-07-15 00:25:10|12814.98|12694.98|12814.94|12694.94|12815.77|12695.77|12814.93|12694.93|10
1626308720000|2021-07-15 00:25:20|12814.72|12694.72|12813.19|12693.19|12814.72|12694.72|12813.19|12693.19|9
1626308730000|2021-07-15 00:25:30|12813.2|12693.2|12812.53|12692.53|12813.2|12693.2|12812.19|12692.19|9
1626308740000|2021-07-15 00:25:40|12812.48|12692.48|12807.79|12687.79|12812.48|12692.48|12807.79|12687.79|10
1626308750000|2021-07-15 00:25:50|12807.66|12687.66|12806.98|12686.98|12807.71|12687.71|12806|12686|10
1626308760000|2021-07-15 00:26:00|12807.04|12687.04|12808.06|12688.06|12808.09|12688.09|12807.04|12687.04|10
1626308770000|2021-07-15 00:26:10|12808.2|12688.2|12810.25|12690.25|12810.64|12690.64|12808.2|12688.2|10
1626308780000|2021-07-15 00:26:20|12812.51|12692.51|12813.34|12693.34|12813.34|12693.34|12812.51|12692.51|9
1626308790000|2021-07-15 00:26:30|12813.33|12693.33|12815.57|12695.57|12815.57|12695.57|12813.33|12693.33|9
1626308800000|2021-07-15 00:26:40|12815.59|12695.59|12816.73|12696.73|12816.73|12696.73|12815.59|12695.59|9
1626308810000|2021-07-15 00:26:50|12816.64|12696.64|12816.09|12696.09|12816.97|12696.97|12816.04|12696.04|10
1626308820000|2021-07-15 00:27:00|12815.92|12695.92|12816.71|12696.71|12816.98|12696.98|12815.7|12695.7|10
1626308830000|2021-07-15 00:27:10|12816.68|12696.68|12815.17|12695.17|12816.76|12696.76|12815.17|12695.17|10
1626308840000|2021-07-15 00:27:20|12815|12695|12814.02|12694.02|12815|12695|12813.96|12693.96|10
1626308850000|2021-07-15 00:27:30|12814.62|12694.62|12815.13|12695.13|12815.19|12695.19|12814.62|12694.62|9
1626308860000|2021-07-15 00:27:40|12815.16|12695.16|12817.22|12697.22|12817.22|12697.22|12814.92|12694.92|10
1626308870000|2021-07-15 00:27:50|12817.5|12697.5|12816.62|12696.62|12818.25|12698.25|12816.62|12696.62|9
1626308880000|2021-07-15 00:28:00|12817.7|12697.7|12817.17|12697.17|12817.7|12697.7|12816.81|12696.81|8
1626308890000|2021-07-15 00:28:10|12817.19|12697.19|12815.84|12695.84|12817.22|12697.22|12815.84|12695.84|8
1626308900000|2021-07-15 00:28:20|12816.14|12696.14|12818.4|12698.4|12818.4|12698.4|12816.14|12696.14|10
1626308910000|2021-07-15 00:28:30|12817.9|12697.9|12817.45|12697.45|12817.94|12697.94|12817.45|12697.45|9
1626308920000|2021-07-15 00:28:40|12817.27|12697.27|12817.85|12697.85|12817.85|12697.85|12816.38|12696.38|9
1626308930000|2021-07-15 00:28:50|12817.11|12697.11|12816.23|12696.23|12817.11|12697.11|12815.99|12695.99|10
1626308940000|2021-07-15 00:29:00|12816.28|12696.28|12817.02|12697.02|12817.13|12697.13|12816.28|12696.28|10
1626308950000|2021-07-15 00:29:10|12816.98|12696.98|12815.06|12695.06|12816.98|12696.98|12815.06|12695.06|9
1626308960000|2021-07-15 00:29:20|12814.91|12694.91|12813.9|12693.9|12814.91|12694.91|12813.9|12693.9|10
1626308970000|2021-07-15 00:29:30|12813.91|12693.91|12814.78|12694.78|12814.78|12694.78|12813.9|12693.9|10
1626308980000|2021-07-15 00:29:40|12814.83|12694.83|12816.09|12696.09|12816.09|12696.09|12814.83|12694.83|9
1626308990000|2021-07-15 00:29:50|12816.13|12696.13|12817.07|12697.07|12817.07|12697.07|12816.13|12696.13|6
1626309000000|2021-07-15 00:30:00|12817.08|12697.08|12816.03|12696.03|12817.31|12697.31|12816.03|12696.03|10
1626309010000|2021-07-15 00:30:10|12816.01|12696.01|12816.6|12696.6|12817.36|12697.36|12815.84|12695.84|10
1626309020000|2021-07-15 00:30:20|12816.56|12696.56|12816.7|12696.7|12816.84|12696.84|12816.54|12696.54|9
1626309030000|2021-07-15 00:30:30|12817.66|12697.66|12818.41|12698.41|12818.41|12698.41|12817.66|12697.66|6
1626309040000|2021-07-15 00:30:40|12817.86|12697.86|12817.86|12697.86|12818.04|12698.04|12817.12|12697.12|9
1626309050000|2021-07-15 00:30:50|12817.79|12697.79|12817.53|12697.53|12817.92|12697.92|12817.39|12697.39|9
1626309060000|2021-07-15 00:31:00|12817.54|12697.54|12818.95|12698.95|12818.96|12698.96|12817.54|12697.54|9
1626309070000|2021-07-15 00:31:10|12819.05|12699.05|12818.98|12698.98|12819.09|12699.09|12818.98|12698.98|8
1626309080000|2021-07-15 00:31:20|12819.02|12699.02|12817.86|12697.86|12819.02|12699.02|12817.86|12697.86|8
1626309090000|2021-07-15 00:31:30|12816.47|12696.47|12814.52|12694.52|12816.62|12696.62|12814.52|12694.52|8
1626309100000|2021-07-15 00:31:40|12813.07|12693.07|12804.91|12684.91|12813.07|12693.07|12804.91|12684.91|10
1626309110000|2021-07-15 00:31:50|12804.76|12684.76|12803.39|12683.39|12804.76|12684.76|12803.34|12683.34|10
1626309120000|2021-07-15 00:32:00|12803.4|12683.4|12804.6|12684.6|12805.09|12685.09|12803.38|12683.38|8
1626309130000|2021-07-15 00:32:10|12804.57|12684.57|12804.87|12684.87|12804.87|12684.87|12804.33|12684.33|9
1626309140000|2021-07-15 00:32:20|12804.78|12684.78|12808.31|12688.31|12808.31|12688.31|12804.78|12684.78|9
1626309150000|2021-07-15 00:32:30|12808.92|12688.92|12811.25|12691.25|12811.25|12691.25|12808.92|12688.92|10
1626309160000|2021-07-15 00:32:40|12811.27|12691.27|12812.55|12692.55|12813.14|12693.14|12811.27|12691.27|10
1626309170000|2021-07-15 00:32:50|12811.83|12691.83|12812.79|12692.79|12812.94|12692.94|12811.83|12691.83|10
1626309180000|2021-07-15 00:33:00|12813.26|12693.26|12812.42|12692.42|12813.53|12693.53|12812.42|12692.42|10
1626309190000|2021-07-15 00:33:10|12812.5|12692.5|12812.79|12692.79|12813.54|12693.54|12812.41|12692.41|9
1626309200000|2021-07-15 00:33:20|12812.9|12692.9|12813.59|12693.59|12813.59|12693.59|12812.9|12692.9|9
1626309210000|2021-07-15 00:33:30|12813.6|12693.6|12813.7|12693.7|12813.77|12693.77|12813.6|12693.6|9
1626309220000|2021-07-15 00:33:40|12813.72|12693.72|12813.44|12693.44|12813.72|12693.72|12813.13|12693.13|10
1626309230000|2021-07-15 00:33:50|12813.39|12693.39|12813.31|12693.31|12813.39|12693.39|12812.2|12692.2|9
1626309240000|2021-07-15 00:34:00|12813.15|12693.15|12813.29|12693.29|12813.29|12693.29|12812.8|12692.8|9
1626309250000|2021-07-15 00:34:10|12813.27|12693.27|12812.71|12692.71|12813.27|12693.27|12812.7|12692.7|8
1626309260000|2021-07-15 00:34:20|12812.51|12692.51|12811.9|12691.9|12812.51|12692.51|12811.17|12691.17|8
1626309270000|2021-07-15 00:34:30|12812.31|12692.31|12811.71|12691.71|12812.31|12692.31|12811.71|12691.71|8
1626309280000|2021-07-15 00:34:40|12811.41|12691.41|12811.75|12691.75|12811.75|12691.75|12811.37|12691.37|8
1626309290000|2021-07-15 00:34:50|12811.7|12691.7|12811.16|12691.16|12811.7|12691.7|12811.07|12691.07|8
1626309300000|2021-07-15 00:35:00|12811.13|12691.13|12812.33|12692.33|12812.33|12692.33|12810.8|12690.8|9
1626309310000|2021-07-15 00:35:10|12812.14|12692.14|12812.83|12692.83|12812.9|12692.9|12812.14|12692.14|9
1626309320000|2021-07-15 00:35:20|12813.02|12693.02|12813.77|12693.77|12813.77|12693.77|12813.02|12693.02|8
1626309330000|2021-07-15 00:35:30|12813.41|12693.41|12815.36|12695.36|12815.36|12695.36|12813.41|12693.41|8
1626309340000|2021-07-15 00:35:40|12815.46|12695.46|12815.89|12695.89|12815.89|12695.89|12815.25|12695.25|9
1626309350000|2021-07-15 00:35:50|12816.19|12696.19|12816.2|12696.2|12816.49|12696.49|12816.19|12696.19|7
1626309360000|2021-07-15 00:36:00|12816.22|12696.22|12816.19|12696.19|12816.36|12696.36|12816.18|12696.18|9
1626309370000|2021-07-15 00:36:10|12816.2|12696.2|12815.58|12695.58|12816.2|12696.2|12815.35|12695.35|10
1626309380000|2021-07-15 00:36:20|12815.56|12695.56|12813.36|12693.36|12815.56|12695.56|12813.36|12693.36|9
1626309390000|2021-07-15 00:36:30|12813.06|12693.06|12813.95|12693.95|12814.05|12694.05|12812.9|12692.9|10
1626309400000|2021-07-15 00:36:40|12813.85|12693.85|12813.99|12693.99|12813.99|12693.99|12813.76|12693.76|9
1626309410000|2021-07-15 00:36:50|12814.15|12694.15|12814.05|12694.05|12814.7|12694.7|12814.05|12694.05|10
1626309420000|2021-07-15 00:37:00|12813.18|12693.18|12813.22|12693.22|12813.22|12693.22|12813.05|12693.05|8
1626309430000|2021-07-15 00:37:10|12813.24|12693.24|12814.72|12694.72|12814.73|12694.73|12813.24|12693.24|9
1626309440000|2021-07-15 00:37:20|12814.71|12694.71|12816|12696|12816|12696|12814.71|12694.71|10
1626309450000|2021-07-15 00:37:30|12816.02|12696.02|12815.79|12695.79|12816.1|12696.1|12815.72|12695.72|10
1626309460000|2021-07-15 00:37:40|12815.82|12695.82|12816.72|12696.72|12816.72|12696.72|12815.75|12695.75|10
1626309470000|2021-07-15 00:37:50|12816.68|12696.68|12816.82|12696.82|12816.94|12696.94|12816.68|12696.68|7
1626309480000|2021-07-15 00:38:00|12817.07|12697.07|12817.1|12697.1|12817.11|12697.11|12817.01|12697.01|9
1626309490000|2021-07-15 00:38:10|12817.14|12697.14|12816.77|12696.77|12817.43|12697.43|12816.71|12696.71|10
1626309500000|2021-07-15 00:38:20|12816.78|12696.78|12817.29|12697.29|12817.29|12697.29|12816.67|12696.67|9
1626309510000|2021-07-15 00:38:30|12817.31|12697.31|12817.94|12697.94|12818|12698|12817.31|12697.31|9
1626309520000|2021-07-15 00:38:40|12817.96|12697.96|12819.06|12699.06|12819.11|12699.11|12817.96|12697.96|10
1626309530000|2021-07-15 00:38:50|12819.05|12699.05|12817.92|12697.92|12819.4|12699.4|12817.55|12697.55|10
1626309540000|2021-07-15 00:39:00|12817.58|12697.58|12821.08|12701.08|12821.08|12701.08|12817.58|12697.58|10
1626309550000|2021-07-15 00:39:10|12821.36|12701.36|12827.12|12707.12|12827.12|12707.12|12821.36|12701.36|10
1626309560000|2021-07-15 00:39:20|12827.81|12707.81|12829.83|12709.83|12829.83|12709.83|12827.81|12707.81|9
1626309570000|2021-07-15 00:39:30|12831.17|12711.17|12833.83|12713.83|12834.03|12714.03|12831.17|12711.17|10
1626309580000|2021-07-15 00:39:40|12834.57|12714.57|12838.03|12718.03|12838.27|12718.27|12834.57|12714.57|10
1626309590000|2021-07-15 00:39:50|12838.66|12718.66|12843.48|12723.48|12843.54|12723.54|12838.61|12718.61|10
1626309600000|2021-07-15 00:40:00|12844.01|12724.01|12845.2|12725.2|12845.5|12725.5|12843.49|12723.49|10
1626309610000|2021-07-15 00:40:10|12845.11|12725.11|12845.12|12725.12|12846.44|12726.44|12844.96|12724.96|10
1626309620000|2021-07-15 00:40:20|12845.93|12725.93|12843.12|12723.12|12845.93|12725.93|12843.12|12723.12|9
1626309630000|2021-07-15 00:40:30|12842.63|12722.63|12840.62|12720.62|12843.24|12723.24|12840.62|12720.62|9
1626309640000|2021-07-15 00:40:40|12841.51|12721.51|12845.91|12725.91|12845.91|12725.91|12841.39|12721.39|10
1626309650000|2021-07-15 00:40:50|12846.31|12726.31|12848.84|12728.84|12848.84|12728.84|12846.31|12726.31|10
1626309660000|2021-07-15 00:41:00|12849.05|12729.05|12852.9|12732.9|12852.9|12732.9|12849.05|12729.05|10
1626309670000|2021-07-15 00:41:10|12852.94|12732.94|12858.96|12738.96|12858.96|12738.96|12852.94|12732.94|10
1626309680000|2021-07-15 00:41:20|12859.4|12739.4|12860.49|12740.49|12860.49|12740.49|12858.97|12738.97|10
1626309690000|2021-07-15 00:41:30|12860.71|12740.71|12864.1|12744.1|12864.11|12744.11|12860.45|12740.45|10
1626309700000|2021-07-15 00:41:40|12864.17|12744.17|12865.88|12745.88|12865.88|12745.88|12863.98|12743.98|9
1626309710000|2021-07-15 00:41:50|12866.25|12746.25|12871.48|12751.48|12871.48|12751.48|12866.25|12746.25|10
1626309720000|2021-07-15 00:42:00|12872.87|12752.87|12869.15|12749.15|12872.87|12752.87|12869.15|12749.15|10
1626309730000|2021-07-15 00:42:10|12868.92|12748.92|12869.83|12749.83|12869.83|12749.83|12868.92|12748.92|10
1626309740000|2021-07-15 00:42:20|12870.41|12750.41|12873.06|12753.06|12873.07|12753.07|12870.41|12750.41|10
1626309750000|2021-07-15 00:42:30|12874.16|12754.16|12877.12|12757.12|12877.21|12757.21|12874.16|12754.16|10
1626309760000|2021-07-15 00:42:40|12877.11|12757.11|12877.62|12757.62|12877.62|12757.62|12876.27|12756.27|10
1626309770000|2021-07-15 00:42:50|12878.25|12758.25|12880.38|12760.38|12880.38|12760.38|12877.33|12757.33|10
1626309780000|2021-07-15 00:43:00|12880.47|12760.47|12882.27|12762.27|12882.62|12762.62|12880.47|12760.47|10
1626309790000|2021-07-15 00:43:10|12882.26|12762.26|12881.33|12761.33|12882.26|12762.26|12881.02|12761.02|9
1626309800000|2021-07-15 00:43:20|12881.36|12761.36|12879.57|12759.57|12881.4|12761.4|12879.54|12759.54|10
1626309810000|2021-07-15 00:43:30|12879.52|12759.52|12879.37|12759.37|12879.91|12759.91|12879.04|12759.04|9
1626309820000|2021-07-15 00:43:40|12879.27|12759.27|12878.96|12758.96|12879.44|12759.44|12878.7|12758.7|10
1626309830000|2021-07-15 00:43:50|12878.67|12758.67|12877.08|12757.08|12878.67|12758.67|12877.08|12757.08|10
1626309840000|2021-07-15 00:44:00|12877.14|12757.14|12876.36|12756.36|12877.42|12757.42|12875.91|12755.91|10
1626309850000|2021-07-15 00:44:10|12876.2|12756.2|12874.31|12754.31|12876.2|12756.2|12874.31|12754.31|9
1626309860000|2021-07-15 00:44:20|12873.77|12753.77|12872.45|12752.45|12873.77|12753.77|12872.45|12752.45|8
1626309870000|2021-07-15 00:44:30|12872.15|12752.15|12871.76|12751.76|12872.26|12752.26|12871.76|12751.76|9
1626309880000|2021-07-15 00:44:40|12871.85|12751.85|12871.2|12751.2|12871.9|12751.9|12871.2|12751.2|8
1626309890000|2021-07-15 00:44:50|12871.1|12751.1|12869.32|12749.32|12871.3|12751.3|12869.32|12749.32|9
1626309900000|2021-07-15 00:45:00|12869.48|12749.48|12868.94|12748.94|12869.48|12749.48|12868.24|12748.24|9
1626309910000|2021-07-15 00:45:10|12869.18|12749.18|12872.83|12752.83|12872.83|12752.83|12869.18|12749.18|9
1626309920000|2021-07-15 00:45:20|12873.21|12753.21|12876.54|12756.54|12876.54|12756.54|12872.17|12752.17|10
1626309930000|2021-07-15 00:45:30|12876.59|12756.59|12877.48|12757.48|12877.6|12757.6|12876.59|12756.59|8
1626309940000|2021-07-15 00:45:40|12877.69|12757.69|12878.76|12758.76|12878.76|12758.76|12877.59|12757.59|9
1626309950000|2021-07-15 00:45:50|12878.94|12758.94|12879.99|12759.99|12880.17|12760.17|12878.94|12758.94|9
1626309960000|2021-07-15 00:46:00|12879.97|12759.97|12880.71|12760.71|12880.71|12760.71|12879.21|12759.21|8
1626309970000|2021-07-15 00:46:10|12880.92|12760.92|12881.57|12761.57|12882.29|12762.29|12880.92|12760.92|10
1626309980000|2021-07-15 00:46:20|12880.68|12760.68|12879.96|12759.96|12881.12|12761.12|12879.57|12759.57|9
1626309990000|2021-07-15 00:46:30|12879.84|12759.84|12880.22|12760.22|12880.35|12760.35|12879.32|12759.32|10
1626310000000|2021-07-15 00:46:40|12880.09|12760.09|12880.05|12760.05|12880.81|12760.81|12880.05|12760.05|9
1626310010000|2021-07-15 00:46:50|12879.99|12759.99|12877.47|12757.47|12879.99|12759.99|12877.47|12757.47|10
1626310020000|2021-07-15 00:47:00|12877.27|12757.27|12876.69|12756.69|12877.3|12757.3|12876.69|12756.69|8
1626310030000|2021-07-15 00:47:10|12876.7|12756.7|12877.45|12757.45|12877.46|12757.46|12876.7|12756.7|9
1626310040000|2021-07-15 00:47:20|12877.54|12757.54|12878.49|12758.49|12878.49|12758.49|12877.51|12757.51|10
1626310050000|2021-07-15 00:47:30|12878.51|12758.51|12878.28|12758.28|12878.73|12758.73|12877.65|12757.65|10
1626310060000|2021-07-15 00:47:40|12879.07|12759.07|12882.96|12762.96|12883.2|12763.2|12879.02|12759.02|10
1626310070000|2021-07-15 00:47:50|12883.05|12763.05|12887.34|12767.34|12887.34|12767.34|12883.05|12763.05|10
1626310080000|2021-07-15 00:48:00|12887.31|12767.31|12888.49|12768.49|12888.62|12768.62|12887.31|12767.31|10
1626310090000|2021-07-15 00:48:10|12888.78|12768.78|12890.51|12770.51|12890.55|12770.55|12888.78|12768.78|8
1626310100000|2021-07-15 00:48:20|12891.08|12771.08|12889.08|12769.08|12891.24|12771.24|12889.08|12769.08|10
1626310110000|2021-07-15 00:48:30|12889.01|12769.01|12889.04|12769.04|12889.25|12769.25|12888.64|12768.64|10
1626310120000|2021-07-15 00:48:40|12889.18|12769.18|12890.06|12770.06|12890.26|12770.26|12889.13|12769.13|10
1626310130000|2021-07-15 00:48:50|12889.05|12769.05|12890.94|12770.94|12891.73|12771.73|12889.05|12769.05|10
1626310140000|2021-07-15 00:49:00|12891.97|12771.97|12894.62|12774.62|12894.65|12774.65|12891.97|12771.97|10
1626310150000|2021-07-15 00:49:10|12894.94|12774.94|12897.6|12777.6|12897.6|12777.6|12894.94|12774.94|10
1626310160000|2021-07-15 00:49:20|12897.61|12777.61|12899.15|12779.15|12899.15|12779.15|12897.61|12777.61|10
1626310170000|2021-07-15 00:49:30|12899.24|12779.24|12907.15|12787.15|12907.15|12787.15|12898.76|12778.76|10
1626310180000|2021-07-15 00:49:40|12907.19|12787.19|12906.12|12786.12|12908|12788|12906.12|12786.12|10
1626310190000|2021-07-15 00:49:50|12906.98|12786.98|12907.47|12787.47|12908.56|12788.56|12906.98|12786.98|9
1626310200000|2021-07-15 00:50:00|12907.24|12787.24|12908.88|12788.88|12909.55|12789.55|12904.93|12784.93|10
1626310210000|2021-07-15 00:50:10|12909.3|12789.3|12909.01|12789.01|12909.67|12789.67|12908.29|12788.29|10
1626310220000|2021-07-15 00:50:20|12908.55|12788.55|12908.73|12788.73|12908.93|12788.93|12908.42|12788.42|10
1626310230000|2021-07-15 00:50:30|12908.83|12788.83|12908.77|12788.77|12908.83|12788.83|12908.04|12788.04|10
1626310240000|2021-07-15 00:50:40|12908.74|12788.74|12913.84|12793.84|12913.84|12793.84|12908.52|12788.52|10
1626310250000|2021-07-15 00:50:50|12914.07|12794.07|12914.63|12794.63|12914.63|12794.63|12912.87|12792.87|10
1626310260000|2021-07-15 00:51:00|12915.03|12795.03|12918.22|12798.22|12918.22|12798.22|12915.03|12795.03|10
1626310270000|2021-07-15 00:51:10|12918.23|12798.23|12921.47|12801.47|12921.47|12801.47|12918.23|12798.23|10
1626310280000|2021-07-15 00:51:20|12921.55|12801.55|12923.91|12803.91|12923.91|12803.91|12921.55|12801.55|10
1626310290000|2021-07-15 00:51:30|12924.77|12804.77|12925.34|12805.34|12925.34|12805.34|12924.07|12804.07|10
1626310300000|2021-07-15 00:51:40|12925.85|12805.85|12926.24|12806.24|12926.24|12806.24|12925.36|12805.36|9
1626310310000|2021-07-15 00:51:50|12926.36|12806.36|12928.3|12808.3|12928.44|12808.44|12926.36|12806.36|10
1626310320000|2021-07-15 00:52:00|12928.37|12808.37|12931.76|12811.76|12931.76|12811.76|12927.39|12807.39|10
1626310330000|2021-07-15 00:52:10|12931.86|12811.86|12933.93|12813.93|12934.12|12814.12|12931.86|12811.86|10
1626310340000|2021-07-15 00:52:20|12936.13|12816.13|12936.25|12816.25|12936.77|12816.77|12936.13|12816.13|10
1626310350000|2021-07-15 00:52:30|12936.26|12816.26|12934.76|12814.76|12936.39|12816.39|12934.76|12814.76|10
1626310360000|2021-07-15 00:52:40|12933.96|12813.96|12932.3|12812.3|12933.96|12813.96|12932.3|12812.3|9
1626310370000|2021-07-15 00:52:50|12932.22|12812.22|12934.75|12814.75|12934.75|12814.75|12932.16|12812.16|10
1626310380000|2021-07-15 00:53:00|12934.97|12814.97|12935.68|12815.68|12936.03|12816.03|12934.97|12814.97|9
1626310390000|2021-07-15 00:53:10|12935.08|12815.08|12934.65|12814.65|12935.08|12815.08|12934.1|12814.1|9
1626310400000|2021-07-15 00:53:20|12934.66|12814.66|12935.28|12815.28|12935.28|12815.28|12934.66|12814.66|9
1626310410000|2021-07-15 00:53:30|12936.05|12816.05|12934.65|12814.65|12936.05|12816.05|12934.65|12814.65|10
1626310420000|2021-07-15 00:53:40|12934.59|12814.59|12931.83|12811.83|12934.59|12814.59|12931.57|12811.57|10
1626310430000|2021-07-15 00:53:50|12931.77|12811.77|12931.75|12811.75|12932.51|12812.51|12931.64|12811.64|9
1626310440000|2021-07-15 00:54:00|12932.58|12812.58|12932.44|12812.44|12932.58|12812.58|12931.16|12811.16|10
1626310450000|2021-07-15 00:54:10|12932.32|12812.32|12933.04|12813.04|12933.04|12813.04|12932.32|12812.32|7
1626310460000|2021-07-15 00:54:20|12933.1|12813.1|12932.8|12812.8|12933.45|12813.45|12932.59|12812.59|10
1626310470000|2021-07-15 00:54:30|12931.92|12811.92|12930.28|12810.28|12931.92|12811.92|12930.28|12810.28|9
1626310480000|2021-07-15 00:54:40|12930.08|12810.08|12925.2|12805.2|12930.08|12810.08|12925.2|12805.2|10
1626310490000|2021-07-15 00:54:50|12925.12|12805.12|12924.54|12804.54|12925.73|12805.73|12924.54|12804.54|9
1626310500000|2021-07-15 00:55:00|12924.53|12804.53|12924.94|12804.94|12925.17|12805.17|12924.33|12804.33|10
1626310510000|2021-07-15 00:55:10|12924.93|12804.93|12924.81|12804.81|12925.13|12805.13|12924.55|12804.55|10
1626310520000|2021-07-15 00:55:20|12924.99|12804.99|12928.05|12808.05|12928.05|12808.05|12924.99|12804.99|10
1626310530000|2021-07-15 00:55:30|12928.18|12808.18|12931.68|12811.68|12931.86|12811.86|12928.18|12808.18|10
1626310540000|2021-07-15 00:55:40|12931.96|12811.96|12931.47|12811.47|12932.98|12812.98|12931.47|12811.47|9
1626310550000|2021-07-15 00:55:50|12931.2|12811.2|12929.59|12809.59|12931.24|12811.24|12929.59|12809.59|9
1626310560000|2021-07-15 00:56:00|12928.75|12808.75|12926.38|12806.38|12928.75|12808.75|12926.38|12806.38|8
1626310570000|2021-07-15 00:56:10|12926.02|12806.02|12921.48|12801.48|12926.02|12806.02|12921.48|12801.48|9
1626310580000|2021-07-15 00:56:20|12921|12801|12920.13|12800.13|12921.42|12801.42|12920.1|12800.1|10
1626310590000|2021-07-15 00:56:30|12920.12|12800.12|12918.8|12798.8|12920.12|12800.12|12918.43|12798.43|10
1626310600000|2021-07-15 00:56:40|12919.03|12799.03|12917.67|12797.67|12919.03|12799.03|12917.67|12797.67|10
1626310610000|2021-07-15 00:56:50|12917.87|12797.87|12917.7|12797.7|12918.53|12798.53|12917.48|12797.48|9
1626310620000|2021-07-15 00:57:00|12917.62|12797.62|12916.21|12796.21|12917.62|12797.62|12916.21|12796.21|9
1626310630000|2021-07-15 00:57:10|12916.12|12796.12|12914.46|12794.46|12916.15|12796.15|12914.46|12794.46|10
1626310640000|2021-07-15 00:57:20|12912.07|12792.07|12913.57|12793.57|12913.68|12793.68|12911.73|12791.73|10
1626310650000|2021-07-15 00:57:30|12913.39|12793.39|12913.41|12793.41|12914.02|12794.02|12913.37|12793.37|10
1626310660000|2021-07-15 00:57:40|12913.38|12793.38|12912.03|12792.03|12913.59|12793.59|12912.03|12792.03|10
1626310670000|2021-07-15 00:57:50|12911.9|12791.9|12910.68|12790.68|12911.9|12791.9|12910.68|12790.68|10
1626310680000|2021-07-15 00:58:00|12911.26|12791.26|12911.16|12791.16|12911.26|12791.26|12910.77|12790.77|10
1626310690000|2021-07-15 00:58:10|12911.23|12791.23|12915.25|12795.25|12915.25|12795.25|12911.21|12791.21|10
1626310700000|2021-07-15 00:58:20|12915.49|12795.49|12917.43|12797.43|12917.83|12797.83|12915.49|12795.49|9
1626310710000|2021-07-15 00:58:30|12917.41|12797.41|12917.18|12797.18|12917.41|12797.41|12916.34|12796.34|10
1626310720000|2021-07-15 00:58:40|12916.96|12796.96|12918.65|12798.65|12918.65|12798.65|12916.77|12796.77|10
1626310730000|2021-07-15 00:58:50|12918.88|12798.88|12916.18|12796.18|12918.88|12798.88|12916.18|12796.18|10
1626310740000|2021-07-15 00:59:00|12916.02|12796.02|12915.46|12795.46|12916.02|12796.02|12914.9|12794.9|10
1626310750000|2021-07-15 00:59:10|12914.54|12794.54|12914.18|12794.18|12914.54|12794.54|12913.78|12793.78|10
1626310760000|2021-07-15 00:59:20|12914.96|12794.96|12918.48|12798.48|12918.48|12798.48|12914.96|12794.96|10
1626310770000|2021-07-15 00:59:30|12918.5|12798.5|12920.22|12800.22|12920.36|12800.36|12918.5|12798.5|10
1626310780000|2021-07-15 00:59:40|12920.06|12800.06|12923.89|12803.89|12923.89|12803.89|12919.83|12799.83|10
1626310790000|2021-07-15 00:59:50|12924.13|12804.13|12927.14|12807.14|12927.51|12807.51|12924.13|12804.13|10
1626310800000|2021-07-15 01:00:00|12927.25|12807.25|12934.04|12814.04|12934.04|12814.04|12927.25|12807.25|10
1626310810000|2021-07-15 01:00:10|12934.11|12814.11|12958.51|12838.51|12958.65|12838.65|12934.11|12814.11|10
1626310820000|2021-07-15 01:00:20|12960.28|12840.28|12989.43|12869.43|12989.43|12869.43|12960.28|12840.28|10
1626310830000|2021-07-15 01:00:30|12991.13|12871.13|12998.96|12878.96|13001.89|12881.89|12990.04|12870.04|10
1626310840000|2021-07-15 01:00:40|12998.64|12878.64|13004.76|12884.76|13004.76|12884.76|12998.47|12878.47|10
1626310850000|2021-07-15 01:00:50|13004.9|12884.9|13003.86|12883.86|13005.17|12885.17|13003.86|12883.86|10
1626310860000|2021-07-15 01:01:00|13004.18|12884.18|13016.89|12896.89|13016.89|12896.89|13004.18|12884.18|10
1626310870000|2021-07-15 01:01:10|13015.9|12895.9|13036.47|12916.47|13036.47|12916.47|13015.9|12895.9|10
1626310880000|2021-07-15 01:01:20|13037.53|12917.53|13045.06|12925.06|13046.66|12926.66|13037.53|12917.53|10
1626310890000|2021-07-15 01:01:30|13045.24|12925.24|13042.99|12922.99|13045.39|12925.39|13041.92|12921.92|10
1626310900000|2021-07-15 01:01:40|13044.01|12924.01|13038.84|12918.84|13044.51|12924.51|13038.84|12918.84|10
1626310910000|2021-07-15 01:01:50|13039.48|12919.48|13039.56|12919.56|13040.95|12920.95|13039.48|12919.48|10
1626310920000|2021-07-15 01:02:00|13039.21|12919.21|13040.2|12920.2|13040.27|12920.27|13039.21|12919.21|9
1626310930000|2021-07-15 01:02:10|13040.94|12920.94|13040.95|12920.95|13040.95|12920.95|13036.68|12916.68|10
1626310940000|2021-07-15 01:02:20|13041.52|12921.52|13037.52|12917.52|13041.52|12921.52|13036.74|12916.74|10
1626310950000|2021-07-15 01:02:30|13037.66|12917.66|13040.43|12920.43|13040.43|12920.43|13037.66|12917.66|10
1626310960000|2021-07-15 01:02:40|13040.48|12920.48|13046.12|12926.12|13046.12|12926.12|13040.48|12920.48|10
1626310970000|2021-07-15 01:02:50|13046.21|12926.21|13048.98|12928.98|13049.81|12929.81|13046.21|12926.21|10
1626310980000|2021-07-15 01:03:00|13049.75|12929.75|13048.76|12928.76|13049.88|12929.88|13048.32|12928.32|10
1626310990000|2021-07-15 01:03:10|13048.54|12928.54|13050.62|12930.62|13050.62|12930.62|13046.66|12926.66|10
1626311000000|2021-07-15 01:03:20|13051.46|12931.46|13049.57|12929.57|13051.46|12931.46|13049.57|12929.57|10
1626311010000|2021-07-15 01:03:30|13049.4|12929.4|13047.43|12927.43|13049.43|12929.43|13047.43|12927.43|10
1626311020000|2021-07-15 01:03:40|13046.18|12926.18|13041.98|12921.98|13046.18|12926.18|13041.8|12921.8|10
1626311030000|2021-07-15 01:03:50|13041.84|12921.84|13038.71|12918.71|13041.84|12921.84|13038.71|12918.71|10
1626311040000|2021-07-15 01:04:00|13038.75|12918.75|13039.51|12919.51|13040.55|12920.55|13037.94|12917.94|10
1626311050000|2021-07-15 01:04:10|13039.67|12919.67|13034.12|12914.12|13039.75|12919.75|13034.12|12914.12|9
1626311060000|2021-07-15 01:04:20|13035.07|12915.07|13030.58|12910.58|13035.07|12915.07|13030.4|12910.4|10
1626311070000|2021-07-15 01:04:30|13031.05|12911.05|13034.27|12914.27|13034.44|12914.44|13031.05|12911.05|10
1626311080000|2021-07-15 01:04:40|13033.79|12913.79|13032.11|12912.11|13033.79|12913.79|13031.31|12911.31|9
1626311090000|2021-07-15 01:04:50|13034.39|12914.39|13034.32|12914.32|13035.16|12915.16|13034.04|12914.04|10
1626311100000|2021-07-15 01:05:00|13034.04|12914.04|13035.13|12915.13|13035.72|12915.72|13034.03|12914.03|10
1626311110000|2021-07-15 01:05:10|13035.33|12915.33|13034.41|12914.41|13035.46|12915.46|13034.41|12914.41|9
1626311120000|2021-07-15 01:05:20|13033.19|12913.19|13031.24|12911.24|13033.2|12913.2|13031.08|12911.08|10
1626311130000|2021-07-15 01:05:30|13031.13|12911.13|13028.94|12908.94|13031.13|12911.13|13028.94|12908.94|10
1626311140000|2021-07-15 01:05:40|13029.05|12909.05|13029.74|12909.74|13030.13|12910.13|13028.95|12908.95|10
1626311150000|2021-07-15 01:05:50|13030.56|12910.56|13039.01|12919.01|13039.01|12919.01|13030.56|12910.56|10
1626311160000|2021-07-15 01:06:00|13038.9|12918.9|13051.3|12931.3|13051.3|12931.3|13038.9|12918.9|10
1626311170000|2021-07-15 01:06:10|13051.43|12931.43|13050.44|12930.44|13052.47|12932.47|13050.44|12930.44|10
1626311180000|2021-07-15 01:06:20|13051.19|12931.19|13048.69|12928.69|13051.19|12931.19|13048.62|12928.62|10
1626311190000|2021-07-15 01:06:30|13048.79|12928.79|13049.55|12929.55|13049.57|12929.57|13047.69|12927.69|8
1626311200000|2021-07-15 01:06:40|13049.65|12929.65|13046.39|12926.39|13049.65|12929.65|13046.39|12926.39|10
1626311210000|2021-07-15 01:06:50|13046.82|12926.82|13045.74|12925.74|13046.82|12926.82|13045.74|12925.74|10
1626311220000|2021-07-15 01:07:00|13045.86|12925.86|13042.87|12922.87|13045.86|12925.86|13042.7|12922.7|10
1626311230000|2021-07-15 01:07:10|13042.58|12922.58|13038.21|12918.21|13042.58|12922.58|13038.21|12918.21|10
1626311240000|2021-07-15 01:07:20|13037.75|12917.75|13035.26|12915.26|13038.09|12918.09|13035.26|12915.26|9
1626311250000|2021-07-15 01:07:30|13035.28|12915.28|13033.89|12913.89|13035.28|12915.28|13033.82|12913.82|10
1626311260000|2021-07-15 01:07:40|13033.87|12913.87|13033.57|12913.57|13033.88|12913.88|13033.41|12913.41|10
1626311270000|2021-07-15 01:07:50|13033.56|12913.56|13032.26|12912.26|13033.62|12913.62|13032.26|12912.26|9
1626311280000|2021-07-15 01:08:00|13032.34|12912.34|13032.87|12912.87|13032.93|12912.93|13031.7|12911.7|10
1626311290000|2021-07-15 01:08:10|13032.96|12912.96|13037.97|12917.97|13037.97|12917.97|13032.96|12912.96|10
1626311300000|2021-07-15 01:08:20|13038.45|12918.45|13039.68|12919.68|13041.06|12921.06|13038.45|12918.45|10
1626311310000|2021-07-15 01:08:30|13041.07|12921.07|13041.25|12921.25|13041.47|12921.47|13040.95|12920.95|10
1626311320000|2021-07-15 01:08:40|13040.89|12920.89|13038.61|12918.61|13041.21|12921.21|13038.61|12918.61|10
1626311330000|2021-07-15 01:08:50|13038.47|12918.47|13036.6|12916.6|13038.47|12918.47|13036.6|12916.6|10
1626311340000|2021-07-15 01:09:00|13036.9|12916.9|13038.1|12918.1|13038.1|12918.1|13036.71|12916.71|10
1626311350000|2021-07-15 01:09:10|13038.02|12918.02|13036.3|12916.3|13038.03|12918.03|13036.3|12916.3|9
1626311360000|2021-07-15 01:09:20|13036.99|12916.99|13040.82|12920.82|13040.82|12920.82|13036.99|12916.99|10
1626311370000|2021-07-15 01:09:30|13040.99|12920.99|13042.19|12922.19|13042.53|12922.53|13040.99|12920.99|10
1626311380000|2021-07-15 01:09:40|13042.44|12922.44|13043.39|12923.39|13043.39|12923.39|13042.17|12922.17|10
1626311390000|2021-07-15 01:09:50|13043.36|12923.36|13043|12923|13043.85|12923.85|13043|12923|10
1626311400000|2021-07-15 01:10:00|13043.08|12923.08|13046.45|12926.45|13046.45|12926.45|13043.08|12923.08|10
1626311410000|2021-07-15 01:10:10|13046.36|12926.36|13048.68|12928.68|13048.68|12928.68|13046.36|12926.36|8
1626311420000|2021-07-15 01:10:20|13048.74|12928.74|13051.86|12931.86|13051.86|12931.86|13048.74|12928.74|10
1626311430000|2021-07-15 01:10:30|13051.64|12931.64|13049.26|12929.26|13052.45|12932.45|13049.26|12929.26|10
1626311440000|2021-07-15 01:10:40|13049.13|12929.13|13048.12|12928.12|13049.13|12929.13|13048.12|12928.12|10
1626311450000|2021-07-15 01:10:50|13048.02|12928.02|13048.13|12928.13|13048.41|12928.41|13047.43|12927.43|9
1626311460000|2021-07-15 01:11:00|13048.1|12928.1|13047.46|12927.46|13048.1|12928.1|13046.89|12926.89|10
1626311470000|2021-07-15 01:11:10|13047.05|12927.05|13047.23|12927.23|13047.62|12927.62|13047.05|12927.05|10
1626311480000|2021-07-15 01:11:20|13047.46|12927.46|13050.27|12930.27|13050.27|12930.27|13047.18|12927.18|10
1626311490000|2021-07-15 01:11:30|13050.32|12930.32|13050.1|12930.1|13050.94|12930.94|13050.05|12930.05|10
1626311500000|2021-07-15 01:11:40|13049.61|12929.61|13046.98|12926.98|13049.61|12929.61|13046.98|12926.98|10
1626311510000|2021-07-15 01:11:50|13046.4|12926.4|13043.11|12923.11|13046.4|12926.4|13043.11|12923.11|10
1626311520000|2021-07-15 01:12:00|13042.9|12922.9|13043.44|12923.44|13043.54|12923.54|13042.9|12922.9|10
1626311530000|2021-07-15 01:12:10|13043.54|12923.54|13041.97|12921.97|13043.54|12923.54|13041.73|12921.73|9
1626311540000|2021-07-15 01:12:20|13041.14|12921.14|13043.66|12923.66|13043.66|12923.66|13041.04|12921.04|10
1626311550000|2021-07-15 01:12:30|13044.6|12924.6|13048.32|12928.32|13048.32|12928.32|13044.6|12924.6|10
1626311560000|2021-07-15 01:12:40|13048.56|12928.56|13049.91|12929.91|13050.21|12930.21|13048.56|12928.56|10
1626311570000|2021-07-15 01:12:50|13049.93|12929.93|13049.86|12929.86|13050.43|12930.43|13049.76|12929.76|10
1626311580000|2021-07-15 01:13:00|13049.81|12929.81|13046.22|12926.22|13049.84|12929.84|13046.22|12926.22|9
1626311590000|2021-07-15 01:13:10|13046.24|12926.24|13046.11|12926.11|13046.67|12926.67|13044.99|12924.99|10
1626311600000|2021-07-15 01:13:20|13046.07|12926.07|13047.29|12927.29|13047.29|12927.29|13046.07|12926.07|9
1626311610000|2021-07-15 01:13:30|13047.13|12927.13|13047.8|12927.8|13047.8|12927.8|13047.13|12927.13|10
1626311620000|2021-07-15 01:13:40|13047.62|12927.62|13048.51|12928.51|13048.51|12928.51|13047.61|12927.61|9
1626311630000|2021-07-15 01:13:50|13048.53|12928.53|13048.74|12928.74|13049.02|12929.02|13047.71|12927.71|10
1626311640000|2021-07-15 01:14:00|13048.57|12928.57|13047.52|12927.52|13048.57|12928.57|13047.49|12927.49|9
1626311650000|2021-07-15 01:14:10|13047.38|12927.38|13046.45|12926.45|13047.76|12927.76|13046.45|12926.45|9
1626311660000|2021-07-15 01:14:20|13046.46|12926.46|13045.59|12925.59|13046.46|12926.46|13045.45|12925.45|10
1626311670000|2021-07-15 01:14:30|13045.51|12925.51|13045.31|12925.31|13046.23|12926.23|13044.82|12924.82|8
1626311680000|2021-07-15 01:14:40|13046.22|12926.22|13044.57|12924.57|13046.22|12926.22|13044.15|12924.15|9
1626311690000|2021-07-15 01:14:50|13044.56|12924.56|13045.34|12925.34|13045.34|12925.34|13044.19|12924.19|9
1626311700000|2021-07-15 01:15:00|13045.03|12925.03|13047.25|12927.25|13047.83|12927.83|13044.95|12924.95|10
1626311710000|2021-07-15 01:15:10|13047.16|12927.16|13046.44|12926.44|13047.16|12927.16|13046.44|12926.44|10
1626311720000|2021-07-15 01:15:20|13046.96|12926.96|13043.59|12923.59|13046.96|12926.96|13043.59|12923.59|10
1626311730000|2021-07-15 01:15:30|13043.39|12923.39|13039.11|12919.11|13043.39|12923.39|13039.11|12919.11|10
1626311740000|2021-07-15 01:15:40|13039.23|12919.23|13037.33|12917.33|13039.23|12919.23|13037.18|12917.18|10
1626311750000|2021-07-15 01:15:50|13037.09|12917.09|13032.55|12912.55|13037.09|12917.09|13032.42|12912.42|10
1626311760000|2021-07-15 01:16:00|13032.39|12912.39|13029.63|12909.63|13032.59|12912.59|13029.63|12909.63|10
1626311770000|2021-07-15 01:16:10|13029.5|12909.5|13029.31|12909.31|13030.66|12910.66|13029.31|12909.31|8
1626311780000|2021-07-15 01:16:20|13029.37|12909.37|13029.89|12909.89|13029.98|12909.98|13028.86|12908.86|10
1626311790000|2021-07-15 01:16:30|13029.87|12909.87|13029.98|12909.98|13030.92|12910.92|13029.87|12909.87|9
1626311800000|2021-07-15 01:16:40|13030.03|12910.03|13026.22|12906.22|13030.85|12910.85|13026.22|12906.22|10
1626311810000|2021-07-15 01:16:50|13026.37|12906.37|13022.21|12902.21|13026.77|12906.77|13022.21|12902.21|10
1626311820000|2021-07-15 01:17:00|13022.43|12902.43|13024.34|12904.34|13025.02|12905.02|13021.91|12901.91|10
1626311830000|2021-07-15 01:17:10|13024.77|12904.77|13026.95|12906.95|13026.95|12906.95|13023.8|12903.8|10
1626311840000|2021-07-15 01:17:20|13027.13|12907.13|13026.43|12906.43|13027.41|12907.41|13026.43|12906.43|10
1626311850000|2021-07-15 01:17:30|13026.47|12906.47|13023.73|12903.73|13026.47|12906.47|13023.73|12903.73|10
1626311860000|2021-07-15 01:17:40|13023.61|12903.61|13023.31|12903.31|13024.1|12904.1|13023.01|12903.01|9
1626311870000|2021-07-15 01:17:50|13023.27|12903.27|13022.86|12902.86|13024.17|12904.17|13022.86|12902.86|9
1626311880000|2021-07-15 01:18:00|13022.78|12902.78|13023.57|12903.57|13023.57|12903.57|13022.66|12902.66|10
1626311890000|2021-07-15 01:18:10|13023.98|12903.98|13028.74|12908.74|13029.15|12909.15|13023.98|12903.98|10
1626311900000|2021-07-15 01:18:20|13029.39|12909.39|13029.83|12909.83|13031.19|12911.19|13029.39|12909.39|10
1626311910000|2021-07-15 01:18:30|13028.41|12908.41|13026.49|12906.49|13028.49|12908.49|13026.49|12906.49|10
1626311920000|2021-07-15 01:18:40|13025.99|12905.99|13026.14|12906.14|13027.21|12907.21|13025.99|12905.99|8
1626311930000|2021-07-15 01:18:50|13026.28|12906.28|13026.76|12906.76|13026.76|12906.76|13026.05|12906.05|9
1626311940000|2021-07-15 01:19:00|13026.49|12906.49|13026.57|12906.57|13026.57|12906.57|13025.9|12905.9|9
1626311950000|2021-07-15 01:19:10|13026.53|12906.53|13039.06|12919.06|13039.06|12919.06|13026.41|12906.41|10
1626311960000|2021-07-15 01:19:20|13036.9|12916.9|13035.32|12915.32|13036.9|12916.9|13034.5|12914.5|9
1626311970000|2021-07-15 01:19:30|13035.77|12915.77|13035.03|12915.03|13037.78|12917.78|13035.03|12915.03|10
1626311980000|2021-07-15 01:19:40|13035.22|12915.22|13035.05|12915.05|13035.6|12915.6|13035.05|12915.05|10
1626311990000|2021-07-15 01:19:50|13033.81|12913.81|13031.19|12911.19|13034.03|12914.03|13031.19|12911.19|10
1626312000000|2021-07-15 01:20:00|13031.11|12911.11|13031.08|12911.08|13031.51|12911.51|13030.86|12910.86|10
1626312010000|2021-07-15 01:20:10|13031.56|12911.56|13029.84|12909.84|13031.84|12911.84|13029.84|12909.84|10
1626312020000|2021-07-15 01:20:20|13029.81|12909.81|13028.63|12908.63|13029.81|12909.81|13028.63|12908.63|8
1626312030000|2021-07-15 01:20:30|13028.49|12908.49|13027|12907|13028.49|12908.49|13027|12907|9
1626312040000|2021-07-15 01:20:40|13026.79|12906.79|13024.53|12904.53|13026.79|12906.79|13024.53|12904.53|10
1626312050000|2021-07-15 01:20:50|13024.42|12904.42|13023.15|12903.15|13025.39|12905.39|13023.15|12903.15|10
1626312060000|2021-07-15 01:21:00|13023.13|12903.13|13023.12|12903.12|13023.33|12903.33|13023.05|12903.05|9
1626312070000|2021-07-15 01:21:10|13023.17|12903.17|13023.1|12903.1|13023.29|12903.29|13022.96|12902.96|10
1626312080000|2021-07-15 01:21:20|13023.14|12903.14|13023.3|12903.3|13024.18|12904.18|13022.94|12902.94|9
1626312090000|2021-07-15 01:21:30|13023.68|12903.68|13023.77|12903.77|13023.91|12903.91|13023.36|12903.36|9
1626312100000|2021-07-15 01:21:40|13023.75|12903.75|13022.95|12902.95|13023.97|12903.97|13022.95|12902.95|9
1626312110000|2021-07-15 01:21:50|13022.79|12902.79|13021.27|12901.27|13023.57|12903.57|13021.27|12901.27|10
1626312120000|2021-07-15 01:22:00|13021.22|12901.22|13020.19|12900.19|13021.22|12901.22|13020.18|12900.18|8
1626312130000|2021-07-15 01:22:10|13020.82|12900.82|13021.41|12901.41|13021.41|12901.41|13020.58|12900.58|10
1626312140000|2021-07-15 01:22:20|13021.35|12901.35|13022.59|12902.59|13022.85|12902.85|13021.35|12901.35|9
1626312150000|2021-07-15 01:22:30|13022.74|12902.74|13023.57|12903.57|13023.88|12903.88|13022.74|12902.74|8
1626312160000|2021-07-15 01:22:40|13023.56|12903.56|13023.62|12903.62|13023.84|12903.84|13023.26|12903.26|9
1626312170000|2021-07-15 01:22:50|13023.58|12903.58|13020.53|12900.53|13023.58|12903.58|13020.53|12900.53|10
1626312180000|2021-07-15 01:23:00|13020.39|12900.39|13018.24|12898.24|13020.39|12900.39|13018.24|12898.24|10
1626312190000|2021-07-15 01:23:10|13018.23|12898.23|13015.66|12895.66|13018.23|12898.23|13015.66|12895.66|9
1626312200000|2021-07-15 01:23:20|13014.87|12894.87|13007.73|12887.73|13015.63|12895.63|13007.73|12887.73|10
1626312210000|2021-07-15 01:23:30|13006.53|12886.53|13000.32|12880.32|13006.53|12886.53|13000.32|12880.32|10
1626312220000|2021-07-15 01:23:40|13000.22|12880.22|12998.62|12878.62|13000.4|12880.4|12998.62|12878.62|10
1626312230000|2021-07-15 01:23:50|12998.67|12878.67|12999.02|12879.02|12999.08|12879.08|12998.67|12878.67|9
1626312240000|2021-07-15 01:24:00|12999.07|12879.07|12998.83|12878.83|12999.07|12879.07|12998.77|12878.77|7
1626312250000|2021-07-15 01:24:10|12998.97|12878.97|12997.44|12877.44|12999.3|12879.3|12996.6|12876.6|8
1626312260000|2021-07-15 01:24:20|12997.46|12877.46|12999.06|12879.06|12999.06|12879.06|12997.46|12877.46|10
1626312270000|2021-07-15 01:24:30|12998.61|12878.61|12998.78|12878.78|12999.29|12879.29|12998.5|12878.5|9
1626312280000|2021-07-15 01:24:40|12998.97|12878.97|12998.96|12878.96|12998.97|12878.97|12998.66|12878.66|9
1626312290000|2021-07-15 01:24:50|12998.67|12878.67|12993.7|12873.7|12998.67|12878.67|12993.7|12873.7|10
1626312300000|2021-07-15 01:25:00|12993.42|12873.42|12989.3|12869.3|12993.42|12873.42|12989.3|12869.3|10
1626312310000|2021-07-15 01:25:10|12988.62|12868.62|12988.01|12868.01|12988.69|12868.69|12988.01|12868.01|9
1626312320000|2021-07-15 01:25:20|12987.82|12867.82|12986.55|12866.55|12987.9|12867.9|12986.55|12866.55|10
1626312330000|2021-07-15 01:25:30|12986.52|12866.52|12988.01|12868.01|12988.01|12868.01|12986.35|12866.35|10
1626312340000|2021-07-15 01:25:40|12988.28|12868.28|12990.12|12870.12|12990.12|12870.12|12988.28|12868.28|10
1626312350000|2021-07-15 01:25:50|12988.32|12868.32|12986.27|12866.27|12988.32|12868.32|12986.27|12866.27|10
1626312360000|2021-07-15 01:26:00|12985.73|12865.73|12983.69|12863.69|12985.73|12865.73|12983.69|12863.69|10
1626312370000|2021-07-15 01:26:10|12983.22|12863.22|12973.21|12853.21|12983.22|12863.22|12973.21|12853.21|10
1626312380000|2021-07-15 01:26:20|12973.02|12853.02|12969.95|12849.95|12973.02|12853.02|12969.21|12849.21|10
1626312390000|2021-07-15 01:26:30|12969.05|12849.05|12971.63|12851.63|12972.21|12852.21|12969.05|12849.05|10
1626312400000|2021-07-15 01:26:40|12970.8|12850.8|12970.23|12850.23|12970.8|12850.8|12969.76|12849.76|10
1626312410000|2021-07-15 01:26:50|12969.84|12849.84|12969.26|12849.26|12969.84|12849.84|12968.91|12848.91|10
1626312420000|2021-07-15 01:27:00|12968.94|12848.94|12968.77|12848.77|12969.69|12849.69|12968.1|12848.1|9
1626312430000|2021-07-15 01:27:10|12968.14|12848.14|12969.8|12849.8|12970.78|12850.78|12968.14|12848.14|10
1626312440000|2021-07-15 01:27:20|12969.68|12849.68|12963.1|12843.1|12969.68|12849.68|12963.1|12843.1|9
1626312450000|2021-07-15 01:27:30|12962.93|12842.93|12958.68|12838.68|12962.93|12842.93|12958.68|12838.68|9
1626312460000|2021-07-15 01:27:40|12958.66|12838.66|12953.25|12833.25|12958.66|12838.66|12952.89|12832.89|10
1626312470000|2021-07-15 01:27:50|12951.09|12831.09|12950.22|12830.22|12951.09|12831.09|12949.31|12829.31|9
1626312480000|2021-07-15 01:28:00|12949.55|12829.55|12945.61|12825.61|12949.55|12829.55|12945.61|12825.61|10
1626312490000|2021-07-15 01:28:10|12945.51|12825.51|12940.75|12820.75|12945.51|12825.51|12940.75|12820.75|10
1626312500000|2021-07-15 01:28:20|12941.68|12821.68|12944.77|12824.77|12944.84|12824.84|12941.68|12821.68|10
1626312510000|2021-07-15 01:28:30|12946.01|12826.01|12945.71|12825.71|12946.63|12826.63|12945.71|12825.71|8
1626312520000|2021-07-15 01:28:40|12945.7|12825.7|12945.99|12825.99|12945.99|12825.99|12945.22|12825.22|9
1626312530000|2021-07-15 01:28:50|12945.81|12825.81|12946.5|12826.5|12946.6|12826.6|12945.78|12825.78|10
1626312540000|2021-07-15 01:29:00|12946.35|12826.35|12949.27|12829.27|12949.27|12829.27|12946.35|12826.35|10
1626312550000|2021-07-15 01:29:10|12950|12830|12951.57|12831.57|12951.71|12831.71|12950|12830|10
1626312560000|2021-07-15 01:29:20|12951.4|12831.4|12951.01|12831.01|12951.76|12831.76|12951.01|12831.01|9
1626312570000|2021-07-15 01:29:30|12951.09|12831.09|12950.65|12830.65|12951.31|12831.31|12950.11|12830.11|9
1626312580000|2021-07-15 01:29:40|12950.67|12830.67|12952.31|12832.31|12952.48|12832.48|12950.67|12830.67|10
1626312590000|2021-07-15 01:29:50|12952.38|12832.38|12953.32|12833.32|12953.34|12833.34|12952.24|12832.24|10
1626312600000|2021-07-15 01:30:00|12953.21|12833.21|12953.28|12833.28|12953.28|12833.28|12952.82|12832.82|9
1626312610000|2021-07-15 01:30:10|12952.69|12832.69|12955.45|12835.45|12955.45|12835.45|12951.64|12831.64|10
1626312620000|2021-07-15 01:30:20|12955.16|12835.16|12953.13|12833.13|12955.32|12835.32|12953.13|12833.13|10
1626312630000|2021-07-15 01:30:30|12953.08|12833.08|12947.5|12827.5|12953.08|12833.08|12947.5|12827.5|10
1626312640000|2021-07-15 01:30:40|12946.72|12826.72|12942.19|12822.19|12946.72|12826.72|12941.99|12821.99|10
1626312650000|2021-07-15 01:30:50|12942.18|12822.18|12938.98|12818.98|12942.2|12822.2|12938.98|12818.98|10
1626312660000|2021-07-15 01:31:00|12939.24|12819.24|12939.73|12819.73|12939.73|12819.73|12939.04|12819.04|10
1626312670000|2021-07-15 01:31:10|12939.88|12819.88|12943.39|12823.39|12943.39|12823.39|12939.88|12819.88|10
1626312680000|2021-07-15 01:31:20|12943.49|12823.49|12942.17|12822.17|12944.07|12824.07|12942.17|12822.17|10
1626312690000|2021-07-15 01:31:30|12941.87|12821.87|12940.29|12820.29|12941.87|12821.87|12940.03|12820.03|10
1626312700000|2021-07-15 01:31:40|12940.25|12820.25|12940.56|12820.56|12940.67|12820.67|12940.14|12820.14|10
1626312710000|2021-07-15 01:31:50|12940.65|12820.65|12939.95|12819.95|12941.22|12821.22|12939.95|12819.95|10
1626312720000|2021-07-15 01:32:00|12940.02|12820.02|12939.02|12819.02|12940.28|12820.28|12938.86|12818.86|10
1626312730000|2021-07-15 01:32:10|12938.78|12818.78|12938.27|12818.27|12938.81|12818.81|12938.27|12818.27|10
1626312740000|2021-07-15 01:32:20|12937.9|12817.9|12935.63|12815.63|12937.93|12817.93|12935.63|12815.63|10
1626312750000|2021-07-15 01:32:30|12935.14|12815.14|12934.13|12814.13|12935.14|12815.14|12933.99|12813.99|10
1626312760000|2021-07-15 01:32:40|12933.76|12813.76|12932.38|12812.38|12934.13|12814.13|12932.38|12812.38|10
1626312770000|2021-07-15 01:32:50|12932.44|12812.44|12933.34|12813.34|12933.58|12813.58|12932.44|12812.44|10
1626312780000|2021-07-15 01:33:00|12933.36|12813.36|12936.18|12816.18|12936.19|12816.19|12933.36|12813.36|10
1626312790000|2021-07-15 01:33:10|12935.97|12815.97|12936.98|12816.98|12937.58|12817.58|12935.97|12815.97|10
1626312800000|2021-07-15 01:33:20|12937.27|12817.27|12940.23|12820.23|12940.23|12820.23|12937.27|12817.27|10
1626312810000|2021-07-15 01:33:30|12940.55|12820.55|12941.25|12821.25|12941.41|12821.41|12940.55|12820.55|10
1626312820000|2021-07-15 01:33:40|12941.31|12821.31|12938.91|12818.91|12941.31|12821.31|12938.91|12818.91|10
1626312830000|2021-07-15 01:33:50|12938.27|12818.27|12936.3|12816.3|12938.27|12818.27|12936.07|12816.07|10
1626312840000|2021-07-15 01:34:00|12935.97|12815.97|12936.06|12816.06|12936.18|12816.18|12935.64|12815.64|10
1626312850000|2021-07-15 01:34:10|12936.03|12816.03|12934.92|12814.92|12936.08|12816.08|12934.92|12814.92|10
1626312860000|2021-07-15 01:34:20|12935.03|12815.03|12932.72|12812.72|12935.94|12815.94|12932.72|12812.72|10
1626312870000|2021-07-15 01:34:30|12931.37|12811.37|12926.56|12806.56|12931.37|12811.37|12926.56|12806.56|10
1626312880000|2021-07-15 01:34:40|12926.66|12806.66|12928.74|12808.74|12928.93|12808.93|12926.66|12806.66|10
1626312890000|2021-07-15 01:34:50|12928.89|12808.89|12927.31|12807.31|12928.89|12808.89|12927.31|12807.31|10
1626312900000|2021-07-15 01:35:00|12928.19|12808.19|12931.32|12811.32|12931.32|12811.32|12928.19|12808.19|10
1626312910000|2021-07-15 01:35:10|12931.02|12811.02|12929.51|12809.51|12931.02|12811.02|12929.51|12809.51|10
1626312920000|2021-07-15 01:35:20|12929.67|12809.67|12927.83|12807.83|12929.67|12809.67|12927.62|12807.62|10
1626312930000|2021-07-15 01:35:30|12927.74|12807.74|12927.07|12807.07|12927.74|12807.74|12927.07|12807.07|9
1626312940000|2021-07-15 01:35:40|12927.09|12807.09|12926.43|12806.43|12927.33|12807.33|12926.43|12806.43|10
1626312950000|2021-07-15 01:35:50|12926.4|12806.4|12926.63|12806.63|12926.78|12806.78|12926.4|12806.4|9
1626312960000|2021-07-15 01:36:00|12926.84|12806.84|12927.27|12807.27|12927.32|12807.32|12926.7|12806.7|10
1626312970000|2021-07-15 01:36:10|12927.49|12807.49|12925.84|12805.84|12928.03|12808.03|12925.84|12805.84|10
1626312980000|2021-07-15 01:36:20|12925.8|12805.8|12925.32|12805.32|12926|12806|12925.21|12805.21|10
1626312990000|2021-07-15 01:36:30|12925.37|12805.37|12924.76|12804.76|12925.37|12805.37|12924.76|12804.76|10
1626313000000|2021-07-15 01:36:40|12924.26|12804.26|12921.27|12801.27|12924.26|12804.26|12921.18|12801.18|10
1626313010000|2021-07-15 01:36:50|12921.19|12801.19|12918.57|12798.57|12921.19|12801.19|12918.38|12798.38|10
1626313020000|2021-07-15 01:37:00|12918.21|12798.21|12916.34|12796.34|12918.21|12798.21|12916.34|12796.34|10
1626313030000|2021-07-15 01:37:10|12917.03|12797.03|12916.23|12796.23|12918.27|12798.27|12916.23|12796.23|10
1626313040000|2021-07-15 01:37:20|12916.26|12796.26|12917.27|12797.27|12917.35|12797.35|12915.8|12795.8|10
1626313050000|2021-07-15 01:37:30|12917.73|12797.73|12917.8|12797.8|12917.94|12797.94|12917.57|12797.57|9
1626313060000|2021-07-15 01:37:40|12917.86|12797.86|12917.09|12797.09|12917.86|12797.86|12917.09|12797.09|10
1626313070000|2021-07-15 01:37:50|12916.72|12796.72|12916.88|12796.88|12916.9|12796.9|12916.02|12796.02|10
1626313080000|2021-07-15 01:38:00|12917.2|12797.2|12917.16|12797.16|12917.32|12797.32|12916.81|12796.81|9
1626313090000|2021-07-15 01:38:10|12917.17|12797.17|12918.23|12798.23|12918.23|12798.23|12917.17|12797.17|10
1626313100000|2021-07-15 01:38:20|12918.32|12798.32|12919.58|12799.58|12919.58|12799.58|12918.23|12798.23|8
1626313110000|2021-07-15 01:38:30|12920.34|12800.34|12921.09|12801.09|12921.09|12801.09|12920.3|12800.3|9
1626313120000|2021-07-15 01:38:40|12921.2|12801.2|12923.28|12803.28|12923.28|12803.28|12921.2|12801.2|8
1626313130000|2021-07-15 01:38:50|12923.14|12803.14|12923.29|12803.29|12923.58|12803.58|12923.14|12803.14|8
1626313140000|2021-07-15 01:39:00|12923.44|12803.44|12922.89|12802.89|12923.7|12803.7|12922.46|12802.46|9
1626313150000|2021-07-15 01:39:10|12922.82|12802.82|12924.28|12804.28|12924.28|12804.28|12922.8|12802.8|9
1626313160000|2021-07-15 01:39:20|12924.31|12804.31|12923.57|12803.57|12924.81|12804.81|12923.57|12803.57|10
1626313170000|2021-07-15 01:39:30|12923.58|12803.58|12925.59|12805.59|12925.59|12805.59|12923.58|12803.58|9
1626313180000|2021-07-15 01:39:40|12925.65|12805.65|12930.53|12810.53|12930.53|12810.53|12925.65|12805.65|10
1626313190000|2021-07-15 01:39:50|12931.03|12811.03|12931.21|12811.21|12931.41|12811.41|12930.75|12810.75|10
1626313200000|2021-07-15 01:40:00|12931.55|12811.55|12932.83|12812.83|12933.28|12813.28|12931.44|12811.44|10
1626313210000|2021-07-15 01:40:10|12932.98|12812.98|12930.48|12810.48|12933.12|12813.12|12930.48|12810.48|10
1626313220000|2021-07-15 01:40:20|12930.5|12810.5|12930.17|12810.17|12930.5|12810.5|12930.05|12810.05|10
1626313230000|2021-07-15 01:40:30|12930.2|12810.2|12930.08|12810.08|12930.2|12810.2|12929.32|12809.32|8
1626313240000|2021-07-15 01:40:40|12930.12|12810.12|12928.62|12808.62|12930.12|12810.12|12928.62|12808.62|9
1626313250000|2021-07-15 01:40:50|12927.87|12807.87|12926.93|12806.93|12927.89|12807.89|12926.93|12806.93|9
1626313260000|2021-07-15 01:41:00|12926.71|12806.71|12925.59|12805.59|12926.8|12806.8|12925.58|12805.58|10
1626313270000|2021-07-15 01:41:10|12925.52|12805.52|12924.8|12804.8|12925.55|12805.55|12924.72|12804.72|9
1626313280000|2021-07-15 01:41:20|12924.84|12804.84|12926.16|12806.16|12926.16|12806.16|12924.84|12804.84|10
1626313290000|2021-07-15 01:41:30|12926.51|12806.51|12927.15|12807.15|12927.49|12807.49|12926.51|12806.51|9
1626313300000|2021-07-15 01:41:40|12926.91|12806.91|12927.14|12807.14|12927.33|12807.33|12926.74|12806.74|8
1626313310000|2021-07-15 01:41:50|12927.15|12807.15|12928.06|12808.06|12928.06|12808.06|12927.13|12807.13|7
1626313320000|2021-07-15 01:42:00|12927.68|12807.68|12926.66|12806.66|12929.03|12809.03|12926.66|12806.66|9
1626313330000|2021-07-15 01:42:10|12926.62|12806.62|12925.76|12805.76|12926.62|12806.62|12925.76|12805.76|8
1626313340000|2021-07-15 01:42:20|12925.78|12805.78|12925.31|12805.31|12925.82|12805.82|12925.31|12805.31|4
1626313350000|2021-07-15 01:42:30|12925.32|12805.32|12923.77|12803.77|12925.33|12805.33|12923.77|12803.77|8
1626313360000|2021-07-15 01:42:40|12923.43|12803.43|12922.82|12802.82|12923.43|12803.43|12922.38|12802.38|10
1626313370000|2021-07-15 01:42:50|12922.7|12802.7|12922.06|12802.06|12922.7|12802.7|12922.03|12802.03|9
1626313380000|2021-07-15 01:43:00|12922.12|12802.12|12921.97|12801.97|12922.41|12802.41|12921.97|12801.97|9
1626313390000|2021-07-15 01:43:10|12922|12802|12921.97|12801.97|12922.08|12802.08|12921.94|12801.94|8
1626313400000|2021-07-15 01:43:20|12922.21|12802.21|12922.53|12802.53|12922.53|12802.53|12921.54|12801.54|10
1626313410000|2021-07-15 01:43:30|12922.47|12802.47|12922.57|12802.57|12922.57|12802.57|12922.17|12802.17|10
1626313420000|2021-07-15 01:43:40|12922.59|12802.59|12922.01|12802.01|12922.59|12802.59|12922.01|12802.01|8
1626313430000|2021-07-15 01:43:50|12921.98|12801.98|12920.42|12800.42|12921.98|12801.98|12920.42|12800.42|10
1626313440000|2021-07-15 01:44:00|12919.99|12799.99|12915.95|12795.95|12919.99|12799.99|12915.95|12795.95|10
1626313450000|2021-07-15 01:44:10|12915.44|12795.44|12913.69|12793.69|12915.44|12795.44|12913.67|12793.67|10
1626313460000|2021-07-15 01:44:20|12914.16|12794.16|12915.97|12795.97|12915.97|12795.97|12914.16|12794.16|10
1626313470000|2021-07-15 01:44:30|12916.41|12796.41|12916.68|12796.68|12917.24|12797.24|12916.21|12796.21|10
1626313480000|2021-07-15 01:44:40|12916.84|12796.84|12914.79|12794.79|12916.84|12796.84|12914.79|12794.79|9
1626313490000|2021-07-15 01:44:50|12914.28|12794.28|12911.45|12791.45|12914.28|12794.28|12911.45|12791.45|10
1626313500000|2021-07-15 01:45:00|12911.32|12791.32|12910.43|12790.43|12911.32|12791.32|12909.63|12789.63|9
1626313510000|2021-07-15 01:45:10|12910.42|12790.42|12909.68|12789.68|12910.42|12790.42|12908.61|12788.61|9
1626313520000|2021-07-15 01:45:20|12909.88|12789.88|12911.16|12791.16|12911.16|12791.16|12909.3|12789.3|10
1626313530000|2021-07-15 01:45:30|12911.27|12791.27|12914.86|12794.86|12914.86|12794.86|12911.27|12791.27|10
1626313540000|2021-07-15 01:45:40|12915.04|12795.04|12914.92|12794.92|12915.1|12795.1|12914.82|12794.82|8
1626313550000|2021-07-15 01:45:50|12914.95|12794.95|12913.11|12793.11|12915.42|12795.42|12913.11|12793.11|9
1626313560000|2021-07-15 01:46:00|12912.96|12792.96|12912.3|12792.3|12912.96|12792.96|12912.04|12792.04|10
1626313570000|2021-07-15 01:46:10|12912.52|12792.52|12913.24|12793.24|12913.44|12793.44|12912.4|12792.4|9
1626313580000|2021-07-15 01:46:20|12913.57|12793.57|12914|12794|12914.09|12794.09|12913.57|12793.57|8
1626313590000|2021-07-15 01:46:30|12913.94|12793.94|12914.41|12794.41|12915.1|12795.1|12913.94|12793.94|10
1626313600000|2021-07-15 01:46:40|12914.48|12794.48|12914.78|12794.78|12914.99|12794.99|12914.48|12794.48|9
1626313610000|2021-07-15 01:46:50|12915.18|12795.18|12915.29|12795.29|12915.37|12795.37|12915.18|12795.18|9
1626313620000|2021-07-15 01:47:00|12915.43|12795.43|12916.09|12796.09|12916.09|12796.09|12915.16|12795.16|8
1626313630000|2021-07-15 01:47:10|12916.14|12796.14|12914.75|12794.75|12916.14|12796.14|12914.75|12794.75|10
1626313640000|2021-07-15 01:47:20|12913.63|12793.63|12912.49|12792.49|12913.64|12793.64|12912.49|12792.49|8
1626313650000|2021-07-15 01:47:30|12912.55|12792.55|12913.09|12793.09|12913.09|12793.09|12912.52|12792.52|9
1626313660000|2021-07-15 01:47:40|12913.04|12793.04|12912.98|12792.98|12913.04|12793.04|12912.49|12792.49|10
1626313670000|2021-07-15 01:47:50|12912.97|12792.97|12912.61|12792.61|12913.01|12793.01|12912.6|12792.6|10
1626313680000|2021-07-15 01:48:00|12912.57|12792.57|12911.7|12791.7|12912.6|12792.6|12911.7|12791.7|10
1626313690000|2021-07-15 01:48:10|12912.53|12792.53|12912.64|12792.64|12912.68|12792.68|12912.53|12792.53|6
1626313700000|2021-07-15 01:48:20|12911.83|12791.83|12910.99|12790.99|12911.83|12791.83|12910.99|12790.99|9
1626313710000|2021-07-15 01:48:30|12910.71|12790.71|12909.08|12789.08|12910.71|12790.71|12909.08|12789.08|10
1626313720000|2021-07-15 01:48:40|12909.33|12789.33|12909.02|12789.02|12909.43|12789.43|12909.02|12789.02|7
1626313730000|2021-07-15 01:48:50|12909.25|12789.25|12910.77|12790.77|12910.77|12790.77|12909.25|12789.25|9
1626313740000|2021-07-15 01:49:00|12910.89|12790.89|12912.63|12792.63|12912.63|12792.63|12910.26|12790.26|9
1626313750000|2021-07-15 01:49:10|12912.67|12792.67|12915.44|12795.44|12915.44|12795.44|12912.67|12792.67|10
1626313760000|2021-07-15 01:49:20|12915.42|12795.42|12915.51|12795.51|12915.6|12795.6|12915.14|12795.14|9
1626313770000|2021-07-15 01:49:30|12915.53|12795.53|12915.66|12795.66|12915.98|12795.98|12915.53|12795.53|9
1626313780000|2021-07-15 01:49:40|12916.49|12796.49|12917.65|12797.65|12917.65|12797.65|12916.46|12796.46|7
1626313790000|2021-07-15 01:49:50|12917.62|12797.62|12918.4|12798.4|12918.4|12798.4|12917.27|12797.27|9
1626313800000|2021-07-15 01:50:00|12918.48|12798.48|12918.57|12798.57|12918.63|12798.63|12918.19|12798.19|7
1626313810000|2021-07-15 01:50:10|12919.3|12799.3|12918.58|12798.58|12919.3|12799.3|12918.41|12798.41|8
1626313820000|2021-07-15 01:50:20|12918.89|12798.89|12916.09|12796.09|12918.89|12798.89|12916.09|12796.09|10
1626313830000|2021-07-15 01:50:30|12915.99|12795.99|12917.24|12797.24|12917.31|12797.31|12915.84|12795.84|10
1626313840000|2021-07-15 01:50:40|12917.48|12797.48|12916.96|12796.96|12917.53|12797.53|12916.92|12796.92|9
1626313850000|2021-07-15 01:50:50|12916.35|12796.35|12916.24|12796.24|12916.91|12796.91|12915.8|12795.8|9
1626313860000|2021-07-15 01:51:00|12915.94|12795.94|12917.16|12797.16|12917.22|12797.22|12915.94|12795.94|10
1626313870000|2021-07-15 01:51:10|12917.34|12797.34|12916.3|12796.3|12917.34|12797.34|12916.3|12796.3|9
1626313880000|2021-07-15 01:51:20|12916.25|12796.25|12916.09|12796.09|12916.45|12796.45|12915.95|12795.95|8
1626313890000|2021-07-15 01:51:30|12916.42|12796.42|12915.03|12795.03|12916.62|12796.62|12915.03|12795.03|9
1626313900000|2021-07-15 01:51:40|12914.57|12794.57|12912.29|12792.29|12914.57|12794.57|12912.29|12792.29|10
1626313910000|2021-07-15 01:51:50|12912.35|12792.35|12912.13|12792.13|12912.45|12792.45|12912.13|12792.13|7
1626313920000|2021-07-15 01:52:00|12911.97|12791.97|12912.49|12792.49|12913.31|12793.31|12911.83|12791.83|10
1626313930000|2021-07-15 01:52:10|12912.69|12792.69|12912.42|12792.42|12912.69|12792.69|12912.4|12792.4|9
1626313940000|2021-07-15 01:52:20|12912.48|12792.48|12912.51|12792.51|12912.59|12792.59|12912.29|12792.29|9
1626313950000|2021-07-15 01:52:30|12912.53|12792.53|12912.37|12792.37|12912.53|12792.53|12911.76|12791.76|8
1626313960000|2021-07-15 01:52:40|12912.38|12792.38|12912.81|12792.81|12912.81|12792.81|12912.26|12792.26|9
1626313970000|2021-07-15 01:52:50|12913.71|12793.71|12912.75|12792.75|12914.04|12794.04|12912.75|12792.75|9
1626313980000|2021-07-15 01:53:00|12912.84|12792.84|12912.99|12792.99|12913.11|12793.11|12912.72|12792.72|7
1626313990000|2021-07-15 01:53:10|12912.89|12792.89|12911.89|12791.89|12913.13|12793.13|12911.89|12791.89|9
1626314000000|2021-07-15 01:53:20|12911.88|12791.88|12909.7|12789.7|12911.88|12791.88|12909.7|12789.7|10
1626314010000|2021-07-15 01:53:30|12909.62|12789.62|12909.28|12789.28|12910.05|12790.05|12909.28|12789.28|9
1626314020000|2021-07-15 01:53:40|12909.5|12789.5|12908.09|12788.09|12909.5|12789.5|12908.09|12788.09|8
1626314030000|2021-07-15 01:53:50|12908.11|12788.11|12906.78|12786.78|12908.42|12788.42|12906.78|12786.78|8
1626314040000|2021-07-15 01:54:00|12906.57|12786.57|12905.61|12785.61|12906.61|12786.61|12905.61|12785.61|8
1626314050000|2021-07-15 01:54:10|12905.82|12785.82|12906.37|12786.37|12906.44|12786.44|12905.82|12785.82|10
1626314060000|2021-07-15 01:54:20|12906.35|12786.35|12907.84|12787.84|12907.84|12787.84|12906.35|12786.35|10
1626314070000|2021-07-15 01:54:30|12908.13|12788.13|12908.57|12788.57|12908.57|12788.57|12908.03|12788.03|9
1626314080000|2021-07-15 01:54:40|12908.66|12788.66|12905.82|12785.82|12908.66|12788.66|12905.82|12785.82|9
1626314090000|2021-07-15 01:54:50|12905.71|12785.71|12905.31|12785.31|12905.71|12785.71|12905.13|12785.13|10
1626314100000|2021-07-15 01:55:00|12905.57|12785.57|12904.86|12784.86|12905.68|12785.68|12904.86|12784.86|9
1626314110000|2021-07-15 01:55:10|12904.48|12784.48|12904.38|12784.38|12904.76|12784.76|12903.84|12783.84|10
1626314120000|2021-07-15 01:55:20|12904.37|12784.37|12903.28|12783.28|12904.37|12784.37|12902.12|12782.12|10
1626314130000|2021-07-15 01:55:30|12903.52|12783.52|12902.41|12782.41|12904.14|12784.14|12902.41|12782.41|10
1626314140000|2021-07-15 01:55:40|12902.36|12782.36|12905.32|12785.32|12905.32|12785.32|12902.07|12782.07|10
1626314150000|2021-07-15 01:55:50|12905.23|12785.23|12903.8|12783.8|12905.23|12785.23|12903.77|12783.77|10
1626314160000|2021-07-15 01:56:00|12903.67|12783.67|12903.9|12783.9|12903.91|12783.91|12903.64|12783.64|8
1626314170000|2021-07-15 01:56:10|12903.08|12783.08|12903.42|12783.42|12903.42|12783.42|12901.92|12781.92|10
1626314180000|2021-07-15 01:56:20|12901.95|12781.95|12895.07|12775.07|12901.95|12781.95|12895.07|12775.07|10
1626314190000|2021-07-15 01:56:30|12894.27|12774.27|12894.11|12774.11|12895.22|12775.22|12893.95|12773.95|10
1626314200000|2021-07-15 01:56:40|12893.84|12773.84|12891.02|12771.02|12893.84|12773.84|12890.99|12770.99|10
1626314210000|2021-07-15 01:56:50|12890.4|12770.4|12886.66|12766.66|12890.4|12770.4|12886.66|12766.66|10
1626314220000|2021-07-15 01:57:00|12886.76|12766.76|12888.63|12768.63|12888.63|12768.63|12886.47|12766.47|10
1626314230000|2021-07-15 01:57:10|12888.58|12768.58|12887.97|12767.97|12889.37|12769.37|12887.64|12767.64|10
1626314240000|2021-07-15 01:57:20|12887.57|12767.57|12885.65|12765.65|12888.17|12768.17|12885.28|12765.28|10
1626314250000|2021-07-15 01:57:30|12885.77|12765.77|12885.01|12765.01|12886|12766|12884.47|12764.47|10
1626314260000|2021-07-15 01:57:40|12884.97|12764.97|12884.54|12764.54|12884.97|12764.97|12884.4|12764.4|9
1626314270000|2021-07-15 01:57:50|12884.67|12764.67|12884.03|12764.03|12884.67|12764.67|12884.03|12764.03|10
1626314280000|2021-07-15 01:58:00|12883.97|12763.97|12885.44|12765.44|12885.44|12765.44|12883.15|12763.15|10
1626314290000|2021-07-15 01:58:10|12885.46|12765.46|12885.79|12765.79|12886.52|12766.52|12885.46|12765.46|10
1626314300000|2021-07-15 01:58:20|12885.7|12765.7|12882.91|12762.91|12885.77|12765.77|12882.91|12762.91|9
1626314310000|2021-07-15 01:58:30|12880.86|12760.86|12877.59|12757.59|12881.58|12761.58|12877.59|12757.59|9
1626314320000|2021-07-15 01:58:40|12876.97|12756.97|12861.4|12741.4|12876.97|12756.97|12861.4|12741.4|10
1626314330000|2021-07-15 01:58:50|12860.07|12740.07|12859.15|12739.15|12860.07|12740.07|12858.98|12738.98|10
1626314340000|2021-07-15 01:59:00|12858.91|12738.91|12859.13|12739.13|12859.13|12739.13|12858.56|12738.56|10
1626314350000|2021-07-15 01:59:10|12859.45|12739.45|12857.93|12737.93|12859.45|12739.45|12857.92|12737.92|10
1626314360000|2021-07-15 01:59:20|12857.89|12737.89|12855.23|12735.23|12857.89|12737.89|12855.23|12735.23|10
1626314370000|2021-07-15 01:59:30|12855.74|12735.74|12852.81|12732.81|12855.74|12735.74|12852.81|12732.81|10
1626314380000|2021-07-15 01:59:40|12852.72|12732.72|12850.64|12730.64|12852.72|12732.72|12850.47|12730.47|10
1626314390000|2021-07-15 01:59:50|12850.56|12730.56|12853.84|12733.84|12853.84|12733.84|12850.56|12730.56|10
1626314400000|2021-07-15 02:00:00|12853.95|12733.95|12854.21|12734.21|12854.89|12734.89|12853.78|12733.78|10
1626314410000|2021-07-15 02:00:10|12854.6|12734.6|12856.33|12736.33|12856.71|12736.71|12854.6|12734.6|10
1626314420000|2021-07-15 02:00:20|12856.26|12736.26|12852.54|12732.54|12856.26|12736.26|12852.54|12732.54|10
1626314430000|2021-07-15 02:00:30|12852.31|12732.31|12850.78|12730.78|12852.31|12732.31|12850.71|12730.71|10
1626314440000|2021-07-15 02:00:40|12850.05|12730.05|12850.35|12730.35|12850.78|12730.78|12850.05|12730.05|10
1626314450000|2021-07-15 02:00:50|12850.39|12730.39|12850.97|12730.97|12850.97|12730.97|12849.66|12729.66|9
1626314460000|2021-07-15 02:01:00|12851.06|12731.06|12851.93|12731.93|12851.93|12731.93|12850.06|12730.06|10
1626314470000|2021-07-15 02:01:10|12851.83|12731.83|12853.08|12733.08|12853.08|12733.08|12851.57|12731.57|10
1626314480000|2021-07-15 02:01:20|12852.23|12732.23|12851.06|12731.06|12852.23|12732.23|12850.97|12730.97|10
1626314490000|2021-07-15 02:01:30|12851.74|12731.74|12852.06|12732.06|12852.37|12732.37|12851.74|12731.74|9
1626314500000|2021-07-15 02:01:40|12851.24|12731.24|12851.12|12731.12|12851.77|12731.77|12850.98|12730.98|9
1626314510000|2021-07-15 02:01:50|12851.13|12731.13|12851.84|12731.84|12852.8|12732.8|12851.13|12731.13|10
1626314520000|2021-07-15 02:02:00|12850.76|12730.76|12850.45|12730.45|12850.84|12730.84|12850.24|12730.24|8
1626314530000|2021-07-15 02:02:10|12850.41|12730.41|12849.43|12729.43|12850.41|12730.41|12849.43|12729.43|9
1626314540000|2021-07-15 02:02:20|12848.83|12728.83|12844.92|12724.92|12848.83|12728.83|12844.65|12724.65|10
1626314550000|2021-07-15 02:02:30|12845|12725|12844.78|12724.78|12845|12725|12844.11|12724.11|10
1626314560000|2021-07-15 02:02:40|12846.14|12726.14|12848.67|12728.67|12848.67|12728.67|12846.12|12726.12|10
1626314570000|2021-07-15 02:02:50|12850.3|12730.3|12851.29|12731.29|12851.78|12731.78|12850.25|12730.25|9
1626314580000|2021-07-15 02:03:00|12851.24|12731.24|12853.35|12733.35|12853.35|12733.35|12851.24|12731.24|10
1626314590000|2021-07-15 02:03:10|12853.62|12733.62|12854.51|12734.51|12854.51|12734.51|12853.01|12733.01|9
1626314600000|2021-07-15 02:03:20|12855.09|12735.09|12856.5|12736.5|12856.5|12736.5|12855.09|12735.09|10
1626314610000|2021-07-15 02:03:30|12856.52|12736.52|12858.9|12738.9|12858.9|12738.9|12856.52|12736.52|9
1626314620000|2021-07-15 02:03:40|12859.81|12739.81|12862.25|12742.25|12862.3|12742.3|12859.8|12739.8|10
1626314630000|2021-07-15 02:03:50|12862.29|12742.29|12863.53|12743.53|12863.53|12743.53|12862.29|12742.29|10
1626314640000|2021-07-15 02:04:00|12863.6|12743.6|12863.73|12743.73|12864.01|12744.01|12863.6|12743.6|8
1626314650000|2021-07-15 02:04:10|12863.57|12743.57|12864.05|12744.05|12864.05|12744.05|12862.86|12742.86|9
1626314660000|2021-07-15 02:04:20|12864.45|12744.45|12865.12|12745.12|12865.14|12745.14|12864.32|12744.32|10
1626314670000|2021-07-15 02:04:30|12865.68|12745.68|12867.72|12747.72|12868.04|12748.04|12864.96|12744.96|10
1626314680000|2021-07-15 02:04:40|12867.26|12747.26|12867.79|12747.79|12867.86|12747.86|12867.24|12747.24|8
1626314690000|2021-07-15 02:04:50|12868.58|12748.58|12873.57|12753.57|12873.81|12753.81|12868.58|12748.58|10
1626314700000|2021-07-15 02:05:00|12874.68|12754.68|12877.62|12757.62|12877.71|12757.71|12874.68|12754.68|10
1626314710000|2021-07-15 02:05:10|12877.8|12757.8|12880.86|12760.86|12881.04|12761.04|12877.8|12757.8|10
1626314720000|2021-07-15 02:05:20|12881.05|12761.05|12882.78|12762.78|12882.78|12762.78|12881.05|12761.05|10
1626314730000|2021-07-15 02:05:30|12883.04|12763.04|12885.1|12765.1|12885.1|12765.1|12883.04|12763.04|10
1626314740000|2021-07-15 02:05:40|12885.39|12765.39|12887.93|12767.93|12887.93|12767.93|12885.39|12765.39|10
1626314750000|2021-07-15 02:05:50|12888.39|12768.39|12889.26|12769.26|12889.26|12769.26|12887.87|12767.87|9
1626314760000|2021-07-15 02:06:00|12889.66|12769.66|12890.6|12770.6|12890.6|12770.6|12889.66|12769.66|9
1626314770000|2021-07-15 02:06:10|12890.9|12770.9|12891.58|12771.58|12891.67|12771.67|12890.83|12770.83|10
1626314780000|2021-07-15 02:06:20|12891.65|12771.65|12891.71|12771.71|12891.78|12771.78|12891.65|12771.65|8
1626314790000|2021-07-15 02:06:30|12891.29|12771.29|12890.71|12770.71|12891.52|12771.52|12890.52|12770.52|9
1626314800000|2021-07-15 02:06:40|12890.48|12770.48|12892.14|12772.14|12892.14|12772.14|12890.48|12770.48|10
1626314810000|2021-07-15 02:06:50|12893.05|12773.05|12894.24|12774.24|12894.24|12774.24|12893.03|12773.03|9
1626314820000|2021-07-15 02:07:00|12893.62|12773.62|12895.47|12775.47|12895.47|12775.47|12893.3|12773.3|10
1626314830000|2021-07-15 02:07:10|12895.53|12775.53|12896.58|12776.58|12896.58|12776.58|12895.53|12775.53|8
1626314840000|2021-07-15 02:07:20|12896.29|12776.29|12895.86|12775.86|12896.32|12776.32|12895.86|12775.86|10
1626314850000|2021-07-15 02:07:30|12895.45|12775.45|12895.52|12775.52|12895.72|12775.72|12895.26|12775.26|10
1626314860000|2021-07-15 02:07:40|12895.53|12775.53|12894.7|12774.7|12895.75|12775.75|12894.7|12774.7|9
1626314870000|2021-07-15 02:07:50|12894.85|12774.85|12892.4|12772.4|12894.85|12774.85|12892.4|12772.4|9
1626314880000|2021-07-15 02:08:00|12891.69|12771.69|12886.74|12766.74|12891.69|12771.69|12886.67|12766.67|10
1626314890000|2021-07-15 02:08:10|12886.71|12766.71|12885.89|12765.89|12887.45|12767.45|12885.89|12765.89|10
1626314900000|2021-07-15 02:08:20|12885.87|12765.87|12885.32|12765.32|12885.96|12765.96|12885.02|12765.02|9
1626314910000|2021-07-15 02:08:30|12885.33|12765.33|12886.4|12766.4|12886.4|12766.4|12884.9|12764.9|9
1626314920000|2021-07-15 02:08:40|12886.52|12766.52|12887.36|12767.36|12887.43|12767.43|12886.52|12766.52|9
1626314930000|2021-07-15 02:08:50|12886.65|12766.65|12887.09|12767.09|12887.13|12767.13|12886.42|12766.42|10
1626314940000|2021-07-15 02:09:00|12887.96|12767.96|12889.26|12769.26|12889.26|12769.26|12887.8|12767.8|9
1626314950000|2021-07-15 02:09:10|12889.43|12769.43|12892.51|12772.51|12892.51|12772.51|12889.43|12769.43|10
1626314960000|2021-07-15 02:09:20|12892.49|12772.49|12893.91|12773.91|12893.93|12773.93|12892.2|12772.2|10
1626314970000|2021-07-15 02:09:30|12894.21|12774.21|12895.43|12775.43|12895.43|12775.43|12894.21|12774.21|10
1626314980000|2021-07-15 02:09:40|12895.95|12775.95|12901.44|12781.44|12901.44|12781.44|12895.95|12775.95|10
1626314990000|2021-07-15 02:09:50|12901.63|12781.63|12901.96|12781.96|12903.14|12783.14|12901.63|12781.63|10
1626315000000|2021-07-15 02:10:00|12902.2|12782.2|12900.32|12780.32|12902.36|12782.36|12900.32|12780.32|10
1626315010000|2021-07-15 02:10:10|12899.8|12779.8|12898.9|12778.9|12899.96|12779.96|12898.9|12778.9|10
1626315020000|2021-07-15 02:10:20|12899.91|12779.91|12898.11|12778.11|12899.91|12779.91|12898.11|12778.11|8
1626315030000|2021-07-15 02:10:30|12897.41|12777.41|12895.1|12775.1|12897.41|12777.41|12894.31|12774.31|10
1626315040000|2021-07-15 02:10:40|12894.79|12774.79|12895.05|12775.05|12895.05|12775.05|12894.06|12774.06|10
1626315050000|2021-07-15 02:10:50|12895.47|12775.47|12896.03|12776.03|12896.07|12776.07|12895.47|12775.47|10
1626315060000|2021-07-15 02:11:00|12895.47|12775.47|12894.52|12774.52|12895.47|12775.47|12894.52|12774.52|9
1626315070000|2021-07-15 02:11:10|12894.6|12774.6|12896.29|12776.29|12896.29|12776.29|12894.6|12774.6|10
1626315080000|2021-07-15 02:11:20|12896.32|12776.32|12898.16|12778.16|12898.16|12778.16|12896.32|12776.32|10
1626315090000|2021-07-15 02:11:30|12898.18|12778.18|12896.41|12776.41|12898.18|12778.18|12896.41|12776.41|9
1626315100000|2021-07-15 02:11:40|12896.47|12776.47|12894.46|12774.46|12896.47|12776.47|12894.46|12774.46|10
1626315110000|2021-07-15 02:11:50|12894.47|12774.47|12895.56|12775.56|12895.64|12775.64|12894.4|12774.4|9
1626315120000|2021-07-15 02:12:00|12895.58|12775.58|12895.9|12775.9|12895.92|12775.92|12895.53|12775.53|8
1626315130000|2021-07-15 02:12:10|12895.84|12775.84|12897.13|12777.13|12897.5|12777.5|12895.8|12775.8|9
1626315140000|2021-07-15 02:12:20|12897.22|12777.22|12896.79|12776.79|12897.22|12777.22|12896.72|12776.72|9
1626315150000|2021-07-15 02:12:30|12896.8|12776.8|12897.52|12777.52|12897.52|12777.52|12896.8|12776.8|10
1626315160000|2021-07-15 02:12:40|12897.61|12777.61|12897.79|12777.79|12897.79|12777.79|12897.16|12777.16|9
1626315170000|2021-07-15 02:12:50|12898.39|12778.39|12902.59|12782.59|12902.59|12782.59|12898.39|12778.39|10
1626315180000|2021-07-15 02:13:00|12902.58|12782.58|12904|12784|12904.17|12784.17|12902.58|12782.58|10
1626315190000|2021-07-15 02:13:10|12903.92|12783.92|12899.96|12779.96|12903.92|12783.92|12899.96|12779.96|9
1626315200000|2021-07-15 02:13:20|12899.73|12779.73|12899.96|12779.96|12900.23|12780.23|12899.48|12779.48|8
1626315210000|2021-07-15 02:13:30|12899.31|12779.31|12899.19|12779.19|12899.31|12779.31|12899|12779|10
1626315220000|2021-07-15 02:13:40|12898.98|12778.98|12900.04|12780.04|12900.36|12780.36|12898.98|12778.98|10
1626315230000|2021-07-15 02:13:50|12900.03|12780.03|12899.07|12779.07|12900.21|12780.21|12899.07|12779.07|9
1626315240000|2021-07-15 02:14:00|12898.58|12778.58|12900.22|12780.22|12900.22|12780.22|12898.29|12778.29|10
1626315250000|2021-07-15 02:14:10|12900.42|12780.42|12900.96|12780.96|12900.96|12780.96|12900.42|12780.42|8
1626315260000|2021-07-15 02:14:20|12900.91|12780.91|12901.95|12781.95|12901.95|12781.95|12900.7|12780.7|10
1626315270000|2021-07-15 02:14:30|12902.22|12782.22|12902.27|12782.27|12902.49|12782.49|12902.1|12782.1|7
1626315280000|2021-07-15 02:14:40|12902.46|12782.46|12903.89|12783.89|12904.39|12784.39|12902.44|12782.44|10
1626315290000|2021-07-15 02:14:50|12903.96|12783.96|12903.35|12783.35|12903.96|12783.96|12902.99|12782.99|8
1626315300000|2021-07-15 02:15:00|12903.3|12783.3|12901.33|12781.33|12903.44|12783.44|12901.33|12781.33|10
1626315310000|2021-07-15 02:15:10|12901.23|12781.23|12894.72|12774.72|12901.23|12781.23|12894.72|12774.72|10
1626315320000|2021-07-15 02:15:20|12894.39|12774.39|12891.99|12771.99|12894.39|12774.39|12891.99|12771.99|10
1626315330000|2021-07-15 02:15:30|12890.73|12770.73|12887.21|12767.21|12890.73|12770.73|12887.21|12767.21|10
1626315340000|2021-07-15 02:15:40|12886.74|12766.74|12883.04|12763.04|12886.74|12766.74|12882.85|12762.85|10
1626315350000|2021-07-15 02:15:50|12882.77|12762.77|12882.19|12762.19|12882.86|12762.86|12882.19|12762.19|10
1626315360000|2021-07-15 02:16:00|12882.18|12762.18|12882.54|12762.54|12882.66|12762.66|12882.16|12762.16|10
1626315370000|2021-07-15 02:16:10|12882.14|12762.14|12880.46|12760.46|12882.14|12762.14|12880.46|12760.46|10
1626315380000|2021-07-15 02:16:20|12880.5|12760.5|12882.24|12762.24|12882.82|12762.82|12880.5|12760.5|10
1626315390000|2021-07-15 02:16:30|12882.82|12762.82|12886.11|12766.11|12886.11|12766.11|12882.82|12762.82|10
1626315400000|2021-07-15 02:16:40|12885.86|12765.86|12884.22|12764.22|12885.86|12765.86|12884.22|12764.22|10
1626315410000|2021-07-15 02:16:50|12884.26|12764.26|12883.89|12763.89|12884.26|12764.26|12883.89|12763.89|9
1626315420000|2021-07-15 02:17:00|12884.69|12764.69|12884.84|12764.84|12884.84|12764.84|12884.33|12764.33|10
1626315430000|2021-07-15 02:17:10|12884.71|12764.71|12883.44|12763.44|12884.78|12764.78|12883.44|12763.44|10
1626315440000|2021-07-15 02:17:20|12882.97|12762.97|12879.8|12759.8|12882.97|12762.97|12879.8|12759.8|10
1626315450000|2021-07-15 02:17:30|12879.01|12759.01|12876.66|12756.66|12879.01|12759.01|12876.66|12756.66|10
1626315460000|2021-07-15 02:17:40|12876.3|12756.3|12872.71|12752.71|12876.3|12756.3|12872.71|12752.71|10
1626315470000|2021-07-15 02:17:50|12872.57|12752.57|12873.25|12753.25|12873.49|12753.49|12872.5|12752.5|10
1626315480000|2021-07-15 02:18:00|12873.33|12753.33|12872.67|12752.67|12873.72|12753.72|12872.67|12752.67|10
1626315490000|2021-07-15 02:18:10|12871.42|12751.42|12868.48|12748.48|12871.42|12751.42|12868.48|12748.48|10
1626315500000|2021-07-15 02:18:20|12868.38|12748.38|12867.19|12747.19|12868.38|12748.38|12867.19|12747.19|9
1626315510000|2021-07-15 02:18:30|12867.18|12747.18|12866.52|12746.52|12867.18|12747.18|12865.83|12745.83|9
1626315520000|2021-07-15 02:18:40|12866.7|12746.7|12864.19|12744.19|12866.7|12746.7|12864.19|12744.19|10
1626315530000|2021-07-15 02:18:50|12864.12|12744.12|12863.52|12743.52|12864.12|12744.12|12863.44|12743.44|10
1626315540000|2021-07-15 02:19:00|12863.81|12743.81|12864.94|12744.94|12864.94|12744.94|12863.81|12743.81|10
1626315550000|2021-07-15 02:19:10|12864.77|12744.77|12865.19|12745.19|12865.65|12745.65|12864.72|12744.72|10
1626315560000|2021-07-15 02:19:20|12865.17|12745.17|12864.96|12744.96|12865.17|12745.17|12864.81|12744.81|8
1626315570000|2021-07-15 02:19:30|12865.2|12745.2|12865.77|12745.77|12865.77|12745.77|12864.37|12744.37|8
1626315580000|2021-07-15 02:19:40|12866.43|12746.43|12869.64|12749.64|12869.71|12749.71|12866.43|12746.43|10
1626315590000|2021-07-15 02:19:50|12869.65|12749.65|12871.42|12751.42|12871.42|12751.42|12869.65|12749.65|10
1626315600000|2021-07-15 02:20:00|12871.67|12751.67|12871.04|12751.04|12872.92|12752.92|12871.01|12751.01|10
1626315610000|2021-07-15 02:20:10|12870.71|12750.71|12868.46|12748.46|12870.87|12750.87|12868.46|12748.46|10
1626315620000|2021-07-15 02:20:20|12867.26|12747.26|12865.28|12745.28|12867.26|12747.26|12865.25|12745.25|10
1626315630000|2021-07-15 02:20:30|12864.77|12744.77|12865.07|12745.07|12865.25|12745.25|12864.48|12744.48|9
1626315640000|2021-07-15 02:20:40|12864.79|12744.79|12863.47|12743.47|12864.79|12744.79|12863.47|12743.47|10
1626315650000|2021-07-15 02:20:50|12862.52|12742.52|12863.31|12743.31|12863.31|12743.31|12862.15|12742.15|10
1626315660000|2021-07-15 02:21:00|12863.34|12743.34|12864.03|12744.03|12864.03|12744.03|12863.34|12743.34|8
1626315670000|2021-07-15 02:21:10|12864.22|12744.22|12864.27|12744.27|12864.56|12744.56|12863.73|12743.73|10
1626315680000|2021-07-15 02:21:20|12864.26|12744.26|12863.06|12743.06|12864.32|12744.32|12863.06|12743.06|9
1626315690000|2021-07-15 02:21:30|12863.28|12743.28|12863.29|12743.29|12863.72|12743.72|12863.28|12743.28|9
1626315700000|2021-07-15 02:21:40|12863.32|12743.32|12862.49|12742.49|12863.52|12743.52|12862.49|12742.49|10
1626315710000|2021-07-15 02:21:50|12862.38|12742.38|12861.19|12741.19|12862.38|12742.38|12861.19|12741.19|9
1626315720000|2021-07-15 02:22:00|12861.22|12741.22|12862.8|12742.8|12863.05|12743.05|12861.22|12741.22|10
1626315730000|2021-07-15 02:22:10|12862.55|12742.55|12862.8|12742.8|12863.82|12743.82|12862.38|12742.38|10
1626315740000|2021-07-15 02:22:20|12863.07|12743.07|12862.64|12742.64|12863.52|12743.52|12862.64|12742.64|10
1626315750000|2021-07-15 02:22:30|12862.47|12742.47|12861.91|12741.91|12862.94|12742.94|12861.8|12741.8|10
1626315760000|2021-07-15 02:22:40|12861.95|12741.95|12863.95|12743.95|12863.95|12743.95|12861.95|12741.95|10
1626315770000|2021-07-15 02:22:50|12863.98|12743.98|12863.51|12743.51|12864.55|12744.55|12863.51|12743.51|10
1626315780000|2021-07-15 02:23:00|12862.75|12742.75|12860.11|12740.11|12862.75|12742.75|12860.11|12740.11|10
1626315790000|2021-07-15 02:23:10|12859.52|12739.52|12858.53|12738.53|12859.52|12739.52|12858.46|12738.46|10
1626315800000|2021-07-15 02:23:20|12858.44|12738.44|12857.66|12737.66|12858.44|12738.44|12857.66|12737.66|9
1626315810000|2021-07-15 02:23:30|12857.63|12737.63|12857.31|12737.31|12857.9|12737.9|12857.31|12737.31|8
1626315820000|2021-07-15 02:23:40|12857.4|12737.4|12857.39|12737.39|12857.55|12737.55|12857.39|12737.39|9
1626315830000|2021-07-15 02:23:50|12857.43|12737.43|12857.04|12737.04|12857.76|12737.76|12856.94|12736.94|9
1626315840000|2021-07-15 02:24:00|12856.94|12736.94|12857.23|12737.23|12857.23|12737.23|12856.18|12736.18|10
1626315850000|2021-07-15 02:24:10|12857.92|12737.92|12857.44|12737.44|12858.06|12738.06|12857.04|12737.04|9
1626315860000|2021-07-15 02:24:20|12857.27|12737.27|12856.17|12736.17|12857.27|12737.27|12856.17|12736.17|10
1626315870000|2021-07-15 02:24:30|12856.16|12736.16|12857.53|12737.53|12857.53|12737.53|12856.16|12736.16|10
1626315880000|2021-07-15 02:24:40|12857.79|12737.79|12857.74|12737.74|12857.81|12737.81|12857.41|12737.41|10
1626315890000|2021-07-15 02:24:50|12857.48|12737.48|12856.38|12736.38|12857.69|12737.69|12856.38|12736.38|10
1626315900000|2021-07-15 02:25:00|12856.27|12736.27|12855.89|12735.89|12856.47|12736.47|12855.76|12735.76|8
1626315910000|2021-07-15 02:25:10|12855.9|12735.9|12854.61|12734.61|12855.9|12735.9|12854.27|12734.27|10
1626315920000|2021-07-15 02:25:20|12854.74|12734.74|12854.37|12734.37|12854.81|12734.81|12854.04|12734.04|10
1626315930000|2021-07-15 02:25:30|12854.33|12734.33|12852.76|12732.76|12854.33|12734.33|12852.76|12732.76|9
1626315940000|2021-07-15 02:25:40|12852.59|12732.59|12851.56|12731.56|12852.59|12732.59|12851.32|12731.32|10
1626315950000|2021-07-15 02:25:50|12851.32|12731.32|12849.67|12729.67|12851.32|12731.32|12849.67|12729.67|9
1626315960000|2021-07-15 02:26:00|12849.82|12729.82|12850.19|12730.19|12850.36|12730.36|12849.54|12729.54|9
1626315970000|2021-07-15 02:26:10|12850.12|12730.12|12849.25|12729.25|12850.26|12730.26|12849.25|12729.25|9
1626315980000|2021-07-15 02:26:20|12849.04|12729.04|12849.41|12729.41|12849.47|12729.47|12848.85|12728.85|8
1626315990000|2021-07-15 02:26:30|12848.75|12728.75|12845.04|12725.04|12848.75|12728.75|12844.98|12724.98|10
1626316000000|2021-07-15 02:26:40|12843.7|12723.7|12840.23|12720.23|12843.7|12723.7|12840.19|12720.19|10
1626316010000|2021-07-15 02:26:50|12840.1|12720.1|12839.14|12719.14|12840.17|12720.17|12839.05|12719.05|10
1626316020000|2021-07-15 02:27:00|12838.47|12718.47|12835.98|12715.98|12838.47|12718.47|12835.88|12715.88|10
1626316030000|2021-07-15 02:27:10|12835.66|12715.66|12835.01|12715.01|12835.66|12715.66|12834.73|12714.73|10
1626316040000|2021-07-15 02:27:20|12834.71|12714.71|12834.8|12714.8|12835.52|12715.52|12834.43|12714.43|10
1626316050000|2021-07-15 02:27:30|12833.63|12713.63|12832.17|12712.17|12833.63|12713.63|12831.76|12711.76|10
1626316060000|2021-07-15 02:27:40|12832.03|12712.03|12827.49|12707.49|12832.03|12712.03|12827.49|12707.49|9
1626316070000|2021-07-15 02:27:50|12827.34|12707.34|12823.96|12703.96|12827.34|12707.34|12823.96|12703.96|10
1626316080000|2021-07-15 02:28:00|12822.39|12702.39|12822.01|12702.01|12822.39|12702.39|12821.76|12701.76|10
1626316090000|2021-07-15 02:28:10|12821.71|12701.71|12822.56|12702.56|12822.56|12702.56|12821.45|12701.45|10
1626316100000|2021-07-15 02:28:20|12822.84|12702.84|12822.85|12702.85|12823.21|12703.21|12822.84|12702.84|10
1626316110000|2021-07-15 02:28:30|12823.68|12703.68|12823.96|12703.96|12823.96|12703.96|12822.46|12702.46|10
1626316120000|2021-07-15 02:28:40|12824.32|12704.32|12826.27|12706.27|12826.51|12706.51|12824.32|12704.32|8
1626316130000|2021-07-15 02:28:50|12826.25|12706.25|12825.89|12705.89|12826.33|12706.33|12825.89|12705.89|9
1626316140000|2021-07-15 02:29:00|12826.29|12706.29|12826.06|12706.06|12827.08|12707.08|12825.48|12705.48|9
1626316150000|2021-07-15 02:29:10|12826.45|12706.45|12828.15|12708.15|12828.38|12708.38|12826.45|12706.45|10
1626316160000|2021-07-15 02:29:20|12828.12|12708.12|12829.92|12709.92|12829.92|12709.92|12828.06|12708.06|10
1626316170000|2021-07-15 02:29:30|12829.81|12709.81|12830.37|12710.37|12830.38|12710.38|12829.81|12709.81|7
1626316180000|2021-07-15 02:29:40|12830.5|12710.5|12831.67|12711.67|12831.83|12711.83|12830.5|12710.5|9
1626316190000|2021-07-15 02:29:50|12831.52|12711.52|12831.56|12711.56|12831.56|12711.56|12831.22|12711.22|8
1626316200000|2021-07-15 02:30:00|12830.7|12710.7|12828.73|12708.73|12830.7|12710.7|12828.7|12708.7|9
1626316210000|2021-07-15 02:30:10|12828.11|12708.11|12824.57|12704.57|12828.11|12708.11|12824.57|12704.57|10
1626316220000|2021-07-15 02:30:20|12824.31|12704.31|12821.92|12701.92|12824.31|12704.31|12821.92|12701.92|10
1626316230000|2021-07-15 02:30:30|12821.53|12701.53|12820.46|12700.46|12821.53|12701.53|12820.46|12700.46|10
1626316240000|2021-07-15 02:30:40|12820.39|12700.39|12817.06|12697.06|12820.39|12700.39|12816.28|12696.28|10
1626316250000|2021-07-15 02:30:50|12816.89|12696.89|12815.57|12695.57|12816.89|12696.89|12815.57|12695.57|9
1626316260000|2021-07-15 02:31:00|12815.11|12695.11|12815.46|12695.46|12815.49|12695.49|12814.84|12694.84|9
1626316270000|2021-07-15 02:31:10|12815.36|12695.36|12811.7|12691.7|12815.36|12695.36|12811.7|12691.7|10
1626316280000|2021-07-15 02:31:20|12811.42|12691.42|12808.13|12688.13|12811.42|12691.42|12808.13|12688.13|10
1626316290000|2021-07-15 02:31:30|12808.03|12688.03|12805.23|12685.23|12808.03|12688.03|12805.03|12685.03|10
1626316300000|2021-07-15 02:31:40|12804.28|12684.28|12804.07|12684.07|12804.45|12684.45|12803.96|12683.96|10
1626316310000|2021-07-15 02:31:50|12803.84|12683.84|12803.32|12683.32|12803.84|12683.84|12803.09|12683.09|10
1626316320000|2021-07-15 02:32:00|12803.48|12683.48|12804.16|12684.16|12804.16|12684.16|12803.48|12683.48|10
1626316330000|2021-07-15 02:32:10|12804.39|12684.39|12805.41|12685.41|12805.46|12685.46|12804.39|12684.39|9
1626316340000|2021-07-15 02:32:20|12805.57|12685.57|12806.65|12686.65|12806.65|12686.65|12804.86|12684.86|9
1626316350000|2021-07-15 02:32:30|12806.59|12686.59|12805.55|12685.55|12806.9|12686.9|12805.55|12685.55|9
1626316360000|2021-07-15 02:32:40|12806.16|12686.16|12807.42|12687.42|12807.84|12687.84|12805.76|12685.76|10
1626316370000|2021-07-15 02:32:50|12808.25|12688.25|12810.12|12690.12|12810.12|12690.12|12807.8|12687.8|10
1626316380000|2021-07-15 02:33:00|12810.14|12690.14|12813.95|12693.95|12813.95|12693.95|12809.75|12689.75|10
1626316390000|2021-07-15 02:33:10|12814.35|12694.35|12816.82|12696.82|12816.82|12696.82|12814.35|12694.35|9
1626316400000|2021-07-15 02:33:20|12816.78|12696.78|12817.19|12697.19|12817.21|12697.21|12816.68|12696.68|9
1626316410000|2021-07-15 02:33:30|12817.09|12697.09|12816.09|12696.09|12817.09|12697.09|12816.09|12696.09|9
1626316420000|2021-07-15 02:33:40|12816.11|12696.11|12817.35|12697.35|12817.35|12697.35|12816.11|12696.11|9
1626316430000|2021-07-15 02:33:50|12817.47|12697.47|12817.98|12697.98|12817.98|12697.98|12816.62|12696.62|10
1626316440000|2021-07-15 02:34:00|12818.22|12698.22|12818.97|12698.97|12819.68|12699.68|12818.22|12698.22|10
1626316450000|2021-07-15 02:34:10|12818.86|12698.86|12818.35|12698.35|12819|12699|12818.15|12698.15|9
1626316460000|2021-07-15 02:34:20|12818.54|12698.54|12818.24|12698.24|12818.85|12698.85|12818.24|12698.24|9
1626316470000|2021-07-15 02:34:30|12818.29|12698.29|12820.61|12700.61|12820.61|12700.61|12818.29|12698.29|10
1626316480000|2021-07-15 02:34:40|12821.69|12701.69|12822.14|12702.14|12822.44|12702.44|12821.69|12701.69|10
1626316490000|2021-07-15 02:34:50|12823.07|12703.07|12825.87|12705.87|12825.87|12705.87|12823.07|12703.07|10
1626316500000|2021-07-15 02:35:00|12826.93|12706.93|12830.36|12710.36|12830.36|12710.36|12826.93|12706.93|10
1626316510000|2021-07-15 02:35:10|12830.52|12710.52|12830.9|12710.9|12832.01|12712.01|12830.11|12710.11|10
1626316520000|2021-07-15 02:35:20|12830.74|12710.74|12830.72|12710.72|12831.87|12711.87|12830.72|12710.72|10
1626316530000|2021-07-15 02:35:30|12829.37|12709.37|12826.19|12706.19|12829.37|12709.37|12826.19|12706.19|8
1626316540000|2021-07-15 02:35:40|12826.29|12706.29|12826.03|12706.03|12826.51|12706.51|12826.03|12706.03|8
1626316550000|2021-07-15 02:35:50|12825.17|12705.17|12825.08|12705.08|12825.17|12705.17|12824.87|12704.87|9
1626316560000|2021-07-15 02:36:00|12825.09|12705.09|12822.94|12702.94|12825.09|12705.09|12822.94|12702.94|9
1626316570000|2021-07-15 02:36:10|12822.97|12702.97|12823.06|12703.06|12823.09|12703.09|12822.44|12702.44|9
1626316580000|2021-07-15 02:36:20|12823.44|12703.44|12822.89|12702.89|12823.44|12703.44|12822.89|12702.89|7
1626316590000|2021-07-15 02:36:30|12822.77|12702.77|12822.76|12702.76|12822.86|12702.86|12822.69|12702.69|8
1626316600000|2021-07-15 02:36:40|12822.5|12702.5|12822.09|12702.09|12822.57|12702.57|12822.09|12702.09|7
1626316610000|2021-07-15 02:36:50|12821.23|12701.23|12822.86|12702.86|12822.86|12702.86|12821.23|12701.23|9
1626316620000|2021-07-15 02:37:00|12823.6|12703.6|12824.89|12704.89|12824.89|12704.89|12823.46|12703.46|10
1626316630000|2021-07-15 02:37:10|12824.75|12704.75|12824.29|12704.29|12824.82|12704.82|12824.2|12704.2|10
1626316640000|2021-07-15 02:37:20|12823.29|12703.29|12822.61|12702.61|12823.31|12703.31|12822.42|12702.42|8
1626316650000|2021-07-15 02:37:30|12822.59|12702.59|12821.71|12701.71|12822.59|12702.59|12821.71|12701.71|10
1626316660000|2021-07-15 02:37:40|12821.66|12701.66|12821.89|12701.89|12821.89|12701.89|12821.62|12701.62|6
1626316670000|2021-07-15 02:37:50|12821.87|12701.87|12822.66|12702.66|12822.66|12702.66|12821.81|12701.81|7
1626316680000|2021-07-15 02:38:00|12822.65|12702.65|12820.62|12700.62|12822.65|12702.65|12820.62|12700.62|8
1626316690000|2021-07-15 02:38:10|12819.85|12699.85|12819.28|12699.28|12819.85|12699.85|12819.28|12699.28|7
1626316700000|2021-07-15 02:38:20|12819.29|12699.29|12818.72|12698.72|12819.51|12699.51|12818.72|12698.72|9
1626316710000|2021-07-15 02:38:30|12818.53|12698.53|12818.6|12698.6|12818.94|12698.94|12818.53|12698.53|7
1626316720000|2021-07-15 02:38:40|12818.48|12698.48|12817.79|12697.79|12818.48|12698.48|12817.41|12697.41|9
1626316730000|2021-07-15 02:38:50|12818.26|12698.26|12815.23|12695.23|12818.46|12698.46|12815.23|12695.23|10
1626316740000|2021-07-15 02:39:00|12814.88|12694.88|12813.71|12693.71|12814.88|12694.88|12813.16|12693.16|9
1626316750000|2021-07-15 02:39:10|12812.7|12692.7|12813.42|12693.42|12813.58|12693.58|12812.46|12692.46|10
1626316760000|2021-07-15 02:39:20|12813.37|12693.37|12813.6|12693.6|12813.69|12693.69|12813.3|12693.3|9
1626316770000|2021-07-15 02:39:30|12813.59|12693.59|12813.93|12693.93|12813.93|12693.93|12813.55|12693.55|8
1626316780000|2021-07-15 02:39:40|12813.75|12693.75|12813.82|12693.82|12814.08|12694.08|12813.75|12693.75|10
1626316790000|2021-07-15 02:39:50|12813.89|12693.89|12814.25|12694.25|12814.25|12694.25|12813.89|12693.89|7
1626316800000|2021-07-15 02:40:00|12814.02|12694.02|12805.85|12685.85|12814.02|12694.02|12805.85|12685.85|9
1626316810000|2021-07-15 02:40:10|12805.88|12685.88|12803.94|12683.94|12805.88|12685.88|12803.94|12683.94|10
1626316820000|2021-07-15 02:40:20|12804.07|12684.07|12804.22|12684.22|12805.02|12685.02|12804|12684|10
1626316830000|2021-07-15 02:40:30|12804.34|12684.34|12804.29|12684.29|12804.87|12684.87|12804.27|12684.27|10
1626316840000|2021-07-15 02:40:40|12804.1|12684.1|12803.67|12683.67|12804.1|12684.1|12803.65|12683.65|10
1626316850000|2021-07-15 02:40:50|12803.7|12683.7|12802.64|12682.64|12803.7|12683.7|12802.64|12682.64|10
1626316860000|2021-07-15 02:41:00|12802.62|12682.62|12802|12682|12802.62|12682.62|12801.48|12681.48|9
1626316870000|2021-07-15 02:41:10|12801.98|12681.98|12799.73|12679.73|12802.19|12682.19|12799.73|12679.73|10
1626316880000|2021-07-15 02:41:20|12799.07|12679.07|12796.36|12676.36|12799.07|12679.07|12796.34|12676.34|10
1626316890000|2021-07-15 02:41:30|12795.93|12675.93|12794.57|12674.57|12795.93|12675.93|12794.45|12674.45|9
1626316900000|2021-07-15 02:41:40|12794.56|12674.56|12791.56|12671.56|12794.96|12674.96|12791.07|12671.07|10
1626316910000|2021-07-15 02:41:50|12791.85|12671.85|12792.26|12672.26|12792.43|12672.43|12791.34|12671.34|10
1626316920000|2021-07-15 02:42:00|12792.24|12672.24|12792.71|12672.71|12792.95|12672.95|12792.22|12672.22|10
1626316930000|2021-07-15 02:42:10|12793.04|12673.04|12794.45|12674.45|12794.45|12674.45|12793.04|12673.04|10
1626316940000|2021-07-15 02:42:20|12794.6|12674.6|12797.11|12677.11|12797.11|12677.11|12794.6|12674.6|8
1626316950000|2021-07-15 02:42:30|12797.12|12677.12|12798.03|12678.03|12798.03|12678.03|12797.12|12677.12|10
1626316960000|2021-07-15 02:42:40|12798.11|12678.11|12797.37|12677.37|12798.16|12678.16|12797.37|12677.37|4
1626316970000|2021-07-15 02:42:50|12797.58|12677.58|12798.38|12678.38|12799.05|12679.05|12797.58|12677.58|9
1626316980000|2021-07-15 02:43:00|12798.27|12678.27|12797.25|12677.25|12798.27|12678.27|12797.25|12677.25|10
1626316990000|2021-07-15 02:43:10|12797.48|12677.48|12798.24|12678.24|12798.24|12678.24|12797.48|12677.48|8
1626317000000|2021-07-15 02:43:20|12798.26|12678.26|12798.43|12678.43|12798.64|12678.64|12798.22|12678.22|8
1626317010000|2021-07-15 02:43:30|12798.42|12678.42|12799.34|12679.34|12799.34|12679.34|12798.42|12678.42|8
1626317020000|2021-07-15 02:43:40|12799.35|12679.35|12800.31|12680.31|12800.37|12680.37|12799.15|12679.15|9
1626317030000|2021-07-15 02:43:50|12800.3|12680.3|12799.98|12679.98|12800.69|12680.69|12799.87|12679.87|9
1626317040000|2021-07-15 02:44:00|12799.94|12679.94|12800.01|12680.01|12800.01|12680.01|12799.42|12679.42|9
1626317050000|2021-07-15 02:44:10|12800.56|12680.56|12801.76|12681.76|12801.76|12681.76|12800.44|12680.44|9
1626317060000|2021-07-15 02:44:20|12801.63|12681.63|12802.29|12682.29|12802.3|12682.3|12801.63|12681.63|8
1626317070000|2021-07-15 02:44:30|12802.37|12682.37|12802.61|12682.61|12802.61|12682.61|12802.35|12682.35|8
1626317080000|2021-07-15 02:44:40|12802.62|12682.62|12802.09|12682.09|12802.81|12682.81|12802.09|12682.09|9
1626317090000|2021-07-15 02:44:50|12802.24|12682.24|12801.91|12681.91|12802.75|12682.75|12801.57|12681.57|9
1626317100000|2021-07-15 02:45:00|12801.86|12681.86|12802.49|12682.49|12802.49|12682.49|12801.86|12681.86|8
1626317110000|2021-07-15 02:45:10|12803.46|12683.46|12804.69|12684.69|12804.97|12684.97|12803.4|12683.4|10
1626317120000|2021-07-15 02:45:20|12804.77|12684.77|12805.43|12685.43|12805.43|12685.43|12804.57|12684.57|10
1626317130000|2021-07-15 02:45:30|12805.31|12685.31|12804.94|12684.94|12805.31|12685.31|12804.66|12684.66|9
1626317140000|2021-07-15 02:45:40|12804.87|12684.87|12805.33|12685.33|12805.33|12685.33|12804.85|12684.85|6
1626317150000|2021-07-15 02:45:50|12805.34|12685.34|12806.69|12686.69|12806.69|12686.69|12805.34|12685.34|8
1626317160000|2021-07-15 02:46:00|12806.71|12686.71|12807.67|12687.67|12807.67|12687.67|12806.71|12686.71|9
1626317170000|2021-07-15 02:46:10|12807.72|12687.72|12808.38|12688.38|12808.38|12688.38|12807.72|12687.72|9
1626317180000|2021-07-15 02:46:20|12808.41|12688.41|12809.21|12689.21|12809.21|12689.21|12808.41|12688.41|8
1626317190000|2021-07-15 02:46:30|12809.75|12689.75|12810.03|12690.03|12810.32|12690.32|12809.6|12689.6|9
1626317200000|2021-07-15 02:46:40|12809.83|12689.83|12811.68|12691.68|12811.98|12691.98|12809.77|12689.77|10
1626317210000|2021-07-15 02:46:50|12809.69|12689.69|12810.34|12690.34|12811.28|12691.28|12809.16|12689.16|10
1626317220000|2021-07-15 02:47:00|12810.43|12690.43|12809.71|12689.71|12810.43|12690.43|12809.63|12689.63|10
1626317230000|2021-07-15 02:47:10|12809.72|12689.72|12811.75|12691.75|12811.75|12691.75|12809.49|12689.49|10
1626317240000|2021-07-15 02:47:20|12811.74|12691.74|12813.56|12693.56|12814.26|12694.26|12811.74|12691.74|9
1626317250000|2021-07-15 02:47:30|12814.17|12694.17|12816.14|12696.14|12816.14|12696.14|12814.17|12694.17|10
1626317260000|2021-07-15 02:47:40|12816.39|12696.39|12816.73|12696.73|12817.69|12697.69|12816.39|12696.39|10
1626317270000|2021-07-15 02:47:50|12817.7|12697.7|12820.09|12700.09|12820.09|12700.09|12817.7|12697.7|10
1626317280000|2021-07-15 02:48:00|12819.27|12699.27|12820.32|12700.32|12820.8|12700.8|12819.27|12699.27|7
1626317290000|2021-07-15 02:48:10|12819.46|12699.46|12819.59|12699.59|12819.7|12699.7|12819.46|12699.46|6
1626317300000|2021-07-15 02:48:20|12819.63|12699.63|12820.49|12700.49|12820.62|12700.62|12819.12|12699.12|10
1626317310000|2021-07-15 02:48:30|12820.29|12700.29|12817.1|12697.1|12820.29|12700.29|12816.84|12696.84|9
1626317320000|2021-07-15 02:48:40|12816.79|12696.79|12815.08|12695.08|12816.79|12696.79|12815.08|12695.08|9
1626317330000|2021-07-15 02:48:50|12815.07|12695.07|12814.55|12694.55|12816.22|12696.22|12814.55|12694.55|10
1626317340000|2021-07-15 02:49:00|12813.71|12693.71|12811.56|12691.56|12813.71|12693.71|12811.56|12691.56|9
1626317350000|2021-07-15 02:49:10|12811.5|12691.5|12811.41|12691.41|12811.5|12691.5|12811.34|12691.34|10
1626317360000|2021-07-15 02:49:20|12811.39|12691.39|12812.78|12692.78|12812.78|12692.78|12811.39|12691.39|10
1626317370000|2021-07-15 02:49:30|12812.65|12692.65|12812.64|12692.64|12812.71|12692.71|12812.41|12692.41|9
1626317380000|2021-07-15 02:49:40|12812.09|12692.09|12811.06|12691.06|12812.09|12692.09|12810.91|12690.91|10
1626317390000|2021-07-15 02:49:50|12810.99|12690.99|12810.65|12690.65|12811.11|12691.11|12810.65|12690.65|8
1626317400000|2021-07-15 02:50:00|12810.07|12690.07|12808.87|12688.87|12810.3|12690.3|12808.82|12688.82|10
1626317410000|2021-07-15 02:50:10|12808.85|12688.85|12809.56|12689.56|12809.57|12689.57|12808.59|12688.59|10
1626317420000|2021-07-15 02:50:20|12810.25|12690.25|12810.07|12690.07|12810.3|12690.3|12810.07|12690.07|10
1626317430000|2021-07-15 02:50:30|12810.08|12690.08|12809.35|12689.35|12810.38|12690.38|12809.35|12689.35|9
1626317440000|2021-07-15 02:50:40|12809.49|12689.49|12810.63|12690.63|12811.4|12691.4|12809.49|12689.49|10
1626317450000|2021-07-15 02:50:50|12811.46|12691.46|12811.39|12691.39|12811.47|12691.47|12810.58|12690.58|9
1626317460000|2021-07-15 02:51:00|12811.06|12691.06|12811.85|12691.85|12811.94|12691.94|12810.91|12690.91|10
1626317470000|2021-07-15 02:51:10|12811.75|12691.75|12812.6|12692.6|12812.6|12692.6|12811.09|12691.09|8
1626317480000|2021-07-15 02:51:20|12812.64|12692.64|12813.24|12693.24|12813.77|12693.77|12812.64|12692.64|10
1626317490000|2021-07-15 02:51:30|12813.34|12693.34|12815.43|12695.43|12815.43|12695.43|12813.34|12693.34|9
1626317500000|2021-07-15 02:51:40|12815.84|12695.84|12817.92|12697.92|12817.99|12697.99|12815.84|12695.84|10
1626317510000|2021-07-15 02:51:50|12818.28|12698.28|12817.72|12697.72|12818.44|12698.44|12817.44|12697.44|9
1626317520000|2021-07-15 02:52:00|12817.7|12697.7|12816.48|12696.48|12817.7|12697.7|12816.48|12696.48|10
1626317530000|2021-07-15 02:52:10|12816.37|12696.37|12813.13|12693.13|12816.37|12696.37|12813.13|12693.13|10
1626317540000|2021-07-15 02:52:20|12813.12|12693.12|12813.7|12693.7|12813.97|12693.97|12813.12|12693.12|10
1626317550000|2021-07-15 02:52:30|12813.66|12693.66|12812.2|12692.2|12813.74|12693.74|12812.2|12692.2|9
1626317560000|2021-07-15 02:52:40|12812.1|12692.1|12809.76|12689.76|12812.11|12692.11|12809.76|12689.76|10
1626317570000|2021-07-15 02:52:50|12809.34|12689.34|12810.04|12690.04|12810.47|12690.47|12809.22|12689.22|9
1626317580000|2021-07-15 02:53:00|12809.98|12689.98|12808.9|12688.9|12809.98|12689.98|12808.9|12688.9|10
1626317590000|2021-07-15 02:53:10|12808.74|12688.74|12810.93|12690.93|12810.93|12690.93|12808.74|12688.74|10
1626317600000|2021-07-15 02:53:20|12811.56|12691.56|12812.69|12692.69|12812.69|12692.69|12811.56|12691.56|10
1626317610000|2021-07-15 02:53:30|12812.7|12692.7|12812.4|12692.4|12813.53|12693.53|12812.4|12692.4|9
1626317620000|2021-07-15 02:53:40|12812.42|12692.42|12812.48|12692.48|12812.56|12692.56|12812.39|12692.39|9
1626317630000|2021-07-15 02:53:50|12812.26|12692.26|12811.42|12691.42|12812.73|12692.73|12811.42|12691.42|10
1626317640000|2021-07-15 02:54:00|12811.46|12691.46|12813.17|12693.17|12813.17|12693.17|12811.44|12691.44|9
1626317650000|2021-07-15 02:54:10|12813.1|12693.1|12814.73|12694.73|12814.73|12694.73|12813.1|12693.1|10
1626317660000|2021-07-15 02:54:20|12814.75|12694.75|12817.24|12697.24|12817.24|12697.24|12814.75|12694.75|10
1626317670000|2021-07-15 02:54:30|12817.35|12697.35|12818.15|12698.15|12818.15|12698.15|12817.3|12697.3|8
1626317680000|2021-07-15 02:54:40|12818.49|12698.49|12818.89|12698.89|12819.03|12699.03|12818.24|12698.24|10
1626317690000|2021-07-15 02:54:50|12819.22|12699.22|12819.18|12699.18|12819.23|12699.23|12818.86|12698.86|7
1626317700000|2021-07-15 02:55:00|12819.2|12699.2|12818.99|12698.99|12819.95|12699.95|12818.79|12698.79|9
1626317710000|2021-07-15 02:55:10|12819.05|12699.05|12817.86|12697.86|12819.15|12699.15|12817.86|12697.86|8
1626317720000|2021-07-15 02:55:20|12817.18|12697.18|12814.05|12694.05|12817.18|12697.18|12814.05|12694.05|10
1626317730000|2021-07-15 02:55:30|12813.99|12693.99|12813.91|12693.91|12814.5|12694.5|12813.91|12693.91|10
1626317740000|2021-07-15 02:55:40|12813.97|12693.97|12811.79|12691.79|12813.97|12693.97|12811.79|12691.79|9
1626317750000|2021-07-15 02:55:50|12811.75|12691.75|12810.23|12690.23|12811.75|12691.75|12810.23|12690.23|10
1626317760000|2021-07-15 02:56:00|12810.11|12690.11|12810.12|12690.12|12810.16|12690.16|12810.11|12690.11|5
1626317770000|2021-07-15 02:56:10|12809.03|12689.03|12808.73|12688.73|12809.36|12689.36|12808.69|12688.69|10
1626317780000|2021-07-15 02:56:20|12808.76|12688.76|12808.49|12688.49|12808.76|12688.76|12808.26|12688.26|8
1626317790000|2021-07-15 02:56:30|12809.67|12689.67|12809.86|12689.86|12810.13|12690.13|12809.67|12689.67|8
1626317800000|2021-07-15 02:56:40|12809.74|12689.74|12808.52|12688.52|12809.74|12689.74|12808.34|12688.34|10
1626317810000|2021-07-15 02:56:50|12808.64|12688.64|12809.3|12689.3|12809.53|12689.53|12808.63|12688.63|9
1626317820000|2021-07-15 02:57:00|12809.29|12689.29|12808.47|12688.47|12809.32|12689.32|12808.47|12688.47|9
1626317830000|2021-07-15 02:57:10|12808.56|12688.56|12807.99|12687.99|12808.56|12688.56|12807.99|12687.99|10
1626317840000|2021-07-15 02:57:20|12807.95|12687.95|12808.45|12688.45|12808.95|12688.95|12807.95|12687.95|7
1626317850000|2021-07-15 02:57:30|12808.08|12688.08|12808.07|12688.07|12808.29|12688.29|12808.05|12688.05|8
1626317860000|2021-07-15 02:57:40|12807.97|12687.97|12807.08|12687.08|12807.97|12687.97|12807|12687|7
1626317870000|2021-07-15 02:57:50|12807.13|12687.13|12806.48|12686.48|12807.25|12687.25|12806.48|12686.48|8
1626317880000|2021-07-15 02:58:00|12806.33|12686.33|12806.85|12686.85|12806.85|12686.85|12806.33|12686.33|7
1626317890000|2021-07-15 02:58:10|12806.91|12686.91|12808.49|12688.49|12808.49|12688.49|12806.91|12686.91|9
1626317900000|2021-07-15 02:58:20|12808.39|12688.39|12809.43|12689.43|12809.43|12689.43|12808.21|12688.21|8
1626317910000|2021-07-15 02:58:30|12809.3|12689.3|12809.94|12689.94|12810.11|12690.11|12809.3|12689.3|9
1626317920000|2021-07-15 02:58:40|12809.86|12689.86|12808.75|12688.75|12809.86|12689.86|12808.71|12688.71|8
1626317930000|2021-07-15 02:58:50|12808.57|12688.57|12808.43|12688.43|12809.14|12689.14|12808.16|12688.16|9
1626317940000|2021-07-15 02:59:00|12808.44|12688.44|12807.55|12687.55|12808.44|12688.44|12807.55|12687.55|10
1626317950000|2021-07-15 02:59:10|12807.53|12687.53|12808.72|12688.72|12808.72|12688.72|12807.53|12687.53|7
1626317960000|2021-07-15 02:59:20|12808.83|12688.83|12809.29|12689.29|12809.29|12689.29|12808.79|12688.79|7
1626317970000|2021-07-15 02:59:30|12810.11|12690.11|12809.32|12689.32|12810.75|12690.75|12809.21|12689.21|10
1626317980000|2021-07-15 02:59:40|12809.43|12689.43|12808.92|12688.92|12809.61|12689.61|12808.92|12688.92|9
1626317990000|2021-07-15 02:59:50|12808.86|12688.86|12808.75|12688.75|12808.86|12688.86|12808.65|12688.65|5
1626318000000|2021-07-15 03:00:00|12808.74|12688.74|12807.16|12687.16|12808.77|12688.77|12807.16|12687.16|10
1626318010000|2021-07-15 03:00:10|12806.65|12686.65|12800.58|12680.58|12806.65|12686.65|12800.58|12680.58|10
1626318020000|2021-07-15 03:00:20|12800.11|12680.11|12795.84|12675.84|12800.11|12680.11|12795.84|12675.84|10
1626318030000|2021-07-15 03:00:30|12795.43|12675.43|12793.5|12673.5|12795.43|12675.43|12793.5|12673.5|10
1626318040000|2021-07-15 03:00:40|12793.48|12673.48|12791.89|12671.89|12793.61|12673.61|12791.89|12671.89|10
1626318050000|2021-07-15 03:00:50|12792|12672|12790.73|12670.73|12792|12672|12790.73|12670.73|10
1626318060000|2021-07-15 03:01:00|12790.87|12670.87|12785.5|12665.5|12790.92|12670.92|12785.5|12665.5|10
1626318070000|2021-07-15 03:01:10|12784.13|12664.13|12778.94|12658.94|12784.13|12664.13|12778.86|12658.86|9
1626318080000|2021-07-15 03:01:20|12779.31|12659.31|12781.54|12661.54|12782.17|12662.17|12779.31|12659.31|10
1626318090000|2021-07-15 03:01:30|12781.91|12661.91|12781.55|12661.55|12781.91|12661.91|12781.42|12661.42|8
1626318100000|2021-07-15 03:01:40|12781.19|12661.19|12780.11|12660.11|12781.19|12661.19|12779.75|12659.75|10
1626318110000|2021-07-15 03:01:50|12780.22|12660.22|12781.93|12661.93|12781.93|12661.93|12780.22|12660.22|10
1626318120000|2021-07-15 03:02:00|12782.28|12662.28|12783.63|12663.63|12783.63|12663.63|12782.28|12662.28|10
1626318130000|2021-07-15 03:02:10|12783.79|12663.79|12784.65|12664.65|12784.65|12664.65|12783.43|12663.43|9
1626318140000|2021-07-15 03:02:20|12784.67|12664.67|12783.17|12663.17|12784.67|12664.67|12783.17|12663.17|10
1626318150000|2021-07-15 03:02:30|12782.89|12662.89|12779.53|12659.53|12782.89|12662.89|12779.53|12659.53|9
1626318160000|2021-07-15 03:02:40|12779.43|12659.43|12777.06|12657.06|12779.43|12659.43|12777.06|12657.06|10
1626318170000|2021-07-15 03:02:50|12777|12657|12776.21|12656.21|12777.11|12657.11|12775.92|12655.92|9
1626318180000|2021-07-15 03:03:00|12776.25|12656.25|12772.94|12652.94|12776.46|12656.46|12772.92|12652.92|10
1626318190000|2021-07-15 03:03:10|12772.51|12652.51|12772.39|12652.39|12772.52|12652.52|12772.19|12652.19|10
1626318200000|2021-07-15 03:03:20|12773.06|12653.06|12773.9|12653.9|12774.02|12654.02|12772.6|12652.6|10
1626318210000|2021-07-15 03:03:30|12773.51|12653.51|12773.22|12653.22|12773.92|12653.92|12773.22|12653.22|9
1626318220000|2021-07-15 03:03:40|12773.24|12653.24|12772.64|12652.64|12773.24|12653.24|12772.64|12652.64|10
1626318230000|2021-07-15 03:03:50|12772.71|12652.71|12770.27|12650.27|12772.74|12652.74|12770.27|12650.27|9
1626318240000|2021-07-15 03:04:00|12770.21|12650.21|12769.75|12649.75|12770.44|12650.44|12769.4|12649.4|10
1626318250000|2021-07-15 03:04:10|12769.76|12649.76|12770.37|12650.37|12770.37|12650.37|12769.76|12649.76|9
1626318260000|2021-07-15 03:04:20|12770.63|12650.63|12770.97|12650.97|12771.21|12651.21|12770.63|12650.63|9
1626318270000|2021-07-15 03:04:30|12770.98|12650.98|12771.42|12651.42|12771.42|12651.42|12770.72|12650.72|9
1626318280000|2021-07-15 03:04:40|12771.43|12651.43|12768.9|12648.9|12771.43|12651.43|12768.9|12648.9|9
1626318290000|2021-07-15 03:04:50|12768.77|12648.77|12768.24|12648.24|12768.77|12648.77|12768.2|12648.2|9
1626318300000|2021-07-15 03:05:00|12768.23|12648.23|12767.38|12647.38|12768.32|12648.32|12766.51|12646.51|10
1626318310000|2021-07-15 03:05:10|12767.51|12647.51|12767.59|12647.59|12767.84|12647.84|12767.51|12647.51|9
1626318320000|2021-07-15 03:05:20|12767.63|12647.63|12766.73|12646.73|12767.63|12647.63|12766.73|12646.73|10
1626318330000|2021-07-15 03:05:30|12766.69|12646.69|12767.28|12647.28|12767.58|12647.58|12766.69|12646.69|10
1626318340000|2021-07-15 03:05:40|12767.31|12647.31|12767.28|12647.28|12767.48|12647.48|12766.52|12646.52|8
1626318350000|2021-07-15 03:05:50|12767.3|12647.3|12766.45|12646.45|12767.35|12647.35|12765.85|12645.85|9
1626318360000|2021-07-15 03:06:00|12767.15|12647.15|12768.51|12648.51|12768.51|12648.51|12767.13|12647.13|10
1626318370000|2021-07-15 03:06:10|12768.41|12648.41|12769.91|12649.91|12769.91|12649.91|12768.41|12648.41|9
1626318380000|2021-07-15 03:06:20|12770.42|12650.42|12773.4|12653.4|12773.4|12653.4|12770.24|12650.24|10
1626318390000|2021-07-15 03:06:30|12774.15|12654.15|12774.94|12654.94|12775.76|12655.76|12774.15|12654.15|9
1626318400000|2021-07-15 03:06:40|12775.28|12655.28|12775.29|12655.29|12775.68|12655.68|12775.28|12655.28|9
1626318410000|2021-07-15 03:06:50|12775.43|12655.43|12773.65|12653.65|12775.64|12655.64|12773.65|12653.65|10
1626318420000|2021-07-15 03:07:00|12773.62|12653.62|12774.1|12654.1|12774.1|12654.1|12773.52|12653.52|8
1626318430000|2021-07-15 03:07:10|12774.09|12654.09|12775.67|12655.67|12775.76|12655.76|12774.09|12654.09|10
1626318440000|2021-07-15 03:07:20|12775.68|12655.68|12774.71|12654.71|12775.68|12655.68|12774.61|12654.61|9
1626318450000|2021-07-15 03:07:30|12774.61|12654.61|12774.73|12654.73|12774.83|12654.83|12773.87|12653.87|7
1626318460000|2021-07-15 03:07:40|12775.11|12655.11|12774.93|12654.93|12775.15|12655.15|12774.93|12654.93|8
1626318470000|2021-07-15 03:07:50|12774.28|12654.28|12775.6|12655.6|12775.6|12655.6|12774.24|12654.24|6
1626318480000|2021-07-15 03:08:00|12775.73|12655.73|12777.8|12657.8|12777.8|12657.8|12775.73|12655.73|10
1626318490000|2021-07-15 03:08:10|12777.67|12657.67|12778.06|12658.06|12778.06|12658.06|12776.85|12656.85|9
1626318500000|2021-07-15 03:08:20|12778.87|12658.87|12781.77|12661.77|12781.77|12661.77|12778.85|12658.85|10
1626318510000|2021-07-15 03:08:30|12782.01|12662.01|12785.5|12665.5|12785.54|12665.54|12782.01|12662.01|8
1626318520000|2021-07-15 03:08:40|12785.59|12665.59|12786.55|12666.55|12786.57|12666.57|12785.59|12665.59|9
1626318530000|2021-07-15 03:08:50|12786.1|12666.1|12783.85|12663.85|12786.1|12666.1|12783.51|12663.51|10
1626318540000|2021-07-15 03:09:00|12783.33|12663.33|12782.77|12662.77|12783.33|12663.33|12782.77|12662.77|9
1626318550000|2021-07-15 03:09:10|12782.6|12662.6|12778.11|12658.11|12782.6|12662.6|12777.81|12657.81|10
1626318560000|2021-07-15 03:09:20|12778.69|12658.69|12778.7|12658.7|12778.7|12658.7|12777.84|12657.84|10
1626318570000|2021-07-15 03:09:30|12778.82|12658.82|12777.69|12657.69|12778.82|12658.82|12777.64|12657.64|9
1626318580000|2021-07-15 03:09:40|12777.7|12657.7|12778.09|12658.09|12778.12|12658.12|12777.7|12657.7|10
1626318590000|2021-07-15 03:09:50|12778.06|12658.06|12777.67|12657.67|12778.06|12658.06|12777.32|12657.32|9
1626318600000|2021-07-15 03:10:00|12777.78|12657.78|12773.56|12653.56|12777.78|12657.78|12773.56|12653.56|10
1626318610000|2021-07-15 03:10:10|12772.97|12652.97|12770.34|12650.34|12772.97|12652.97|12770.18|12650.18|10
1626318620000|2021-07-15 03:10:20|12770.09|12650.09|12772.2|12652.2|12772.2|12652.2|12769.55|12649.55|10
1626318630000|2021-07-15 03:10:30|12771.32|12651.32|12771.99|12651.99|12772.83|12652.83|12771.32|12651.32|10
1626318640000|2021-07-15 03:10:40|12771.81|12651.81|12771.11|12651.11|12771.81|12651.81|12770.94|12650.94|9
1626318650000|2021-07-15 03:10:50|12771.08|12651.08|12770.36|12650.36|12771.12|12651.12|12770.36|12650.36|10
1626318660000|2021-07-15 03:11:00|12770|12650|12765.7|12645.7|12770|12650|12765.7|12645.7|10
1626318670000|2021-07-15 03:11:10|12765.63|12645.63|12762.3|12642.3|12765.63|12645.63|12762.3|12642.3|9
1626318680000|2021-07-15 03:11:20|12762.23|12642.23|12763.38|12643.38|12763.38|12643.38|12762.23|12642.23|10
1626318690000|2021-07-15 03:11:30|12763.32|12643.32|12763.62|12643.62|12763.62|12643.62|12763.32|12643.32|9
1626318700000|2021-07-15 03:11:40|12763.77|12643.77|12764.87|12644.87|12764.87|12644.87|12763.77|12643.77|10
1626318710000|2021-07-15 03:11:50|12764.98|12644.98|12766.65|12646.65|12766.75|12646.75|12764.98|12644.98|10
1626318720000|2021-07-15 03:12:00|12766.67|12646.67|12766.74|12646.74|12766.75|12646.75|12766.56|12646.56|7
1626318730000|2021-07-15 03:12:10|12766.76|12646.76|12766.88|12646.88|12766.88|12646.88|12766.76|12646.76|7
1626318740000|2021-07-15 03:12:20|12766.98|12646.98|12767.44|12647.44|12767.44|12647.44|12766.91|12646.91|8
1626318750000|2021-07-15 03:12:30|12767.45|12647.45|12770.76|12650.76|12770.76|12650.76|12767.45|12647.45|10
1626318760000|2021-07-15 03:12:40|12770.92|12650.92|12773.64|12653.64|12773.64|12653.64|12770.92|12650.92|10
1626318770000|2021-07-15 03:12:50|12774.18|12654.18|12772.79|12652.79|12774.18|12654.18|12772.73|12652.73|10
1626318780000|2021-07-15 03:13:00|12772.68|12652.68|12772.31|12652.31|12772.68|12652.68|12772.31|12652.31|6
1626318790000|2021-07-15 03:13:10|12772.08|12652.08|12772.49|12652.49|12772.96|12652.96|12772.08|12652.08|10
1626318800000|2021-07-15 03:13:20|12772.35|12652.35|12771.8|12651.8|12772.38|12652.38|12771.8|12651.8|8
1626318810000|2021-07-15 03:13:30|12771.73|12651.73|12770.52|12650.52|12771.73|12651.73|12770.38|12650.38|9
1626318820000|2021-07-15 03:13:40|12770.45|12650.45|12770.84|12650.84|12770.84|12650.84|12770.4|12650.4|7
1626318830000|2021-07-15 03:13:50|12770.85|12650.85|12770.16|12650.16|12770.85|12650.85|12769.54|12649.54|9
1626318840000|2021-07-15 03:14:00|12770.13|12650.13|12766.66|12646.66|12770.13|12650.13|12766.66|12646.66|9
1626318850000|2021-07-15 03:14:10|12765.86|12645.86|12765.58|12645.58|12766.06|12646.06|12765.58|12645.58|9
1626318860000|2021-07-15 03:14:20|12765.41|12645.41|12764.3|12644.3|12765.41|12645.41|12764.3|12644.3|7
1626318870000|2021-07-15 03:14:30|12763.98|12643.98|12762.18|12642.18|12763.98|12643.98|12762.18|12642.18|8
1626318880000|2021-07-15 03:14:40|12762.21|12642.21|12761.32|12641.32|12762.41|12642.41|12761.32|12641.32|9
1626318890000|2021-07-15 03:14:50|12760.63|12640.63|12760.06|12640.06|12760.63|12640.63|12760.06|12640.06|6
1626318900000|2021-07-15 03:15:00|12759.74|12639.74|12760.08|12640.08|12760.14|12640.14|12758.87|12638.87|8
1626318910000|2021-07-15 03:15:10|12760.29|12640.29|12760.79|12640.79|12761.03|12641.03|12760.29|12640.29|9
1626318920000|2021-07-15 03:15:20|12760.84|12640.84|12760.78|12640.78|12761.23|12641.23|12760.51|12640.51|7
1626318930000|2021-07-15 03:15:30|12760.83|12640.83|12763.86|12643.86|12763.86|12643.86|12760.83|12640.83|10
1626318940000|2021-07-15 03:15:40|12763.96|12643.96|12766.07|12646.07|12766.07|12646.07|12763.94|12643.94|9
1626318950000|2021-07-15 03:15:50|12766.84|12646.84|12766.75|12646.75|12766.84|12646.84|12766.7|12646.7|8
1626318960000|2021-07-15 03:16:00|12767.16|12647.16|12768.1|12648.1|12768.1|12648.1|12767.16|12647.16|8
1626318970000|2021-07-15 03:16:10|12768.02|12648.02|12769.35|12649.35|12769.35|12649.35|12767.96|12647.96|9
1626318980000|2021-07-15 03:16:20|12769.91|12649.91|12771.59|12651.59|12771.59|12651.59|12769.91|12649.91|8
1626318990000|2021-07-15 03:16:30|12771.8|12651.8|12772.5|12652.5|12773.16|12653.16|12771.8|12651.8|9
1626319000000|2021-07-15 03:16:40|12772.64|12652.64|12772.91|12652.91|12772.91|12652.91|12772.54|12652.54|10
1626319010000|2021-07-15 03:16:50|12772.96|12652.96|12771.49|12651.49|12773.16|12653.16|12771.49|12651.49|8
1626319020000|2021-07-15 03:17:00|12771.18|12651.18|12772.8|12652.8|12772.8|12652.8|12771.06|12651.06|10
1626319030000|2021-07-15 03:17:10|12772.87|12652.87|12774.07|12654.07|12774.07|12654.07|12772.87|12652.87|9
1626319040000|2021-07-15 03:17:20|12774.25|12654.25|12775.58|12655.58|12775.58|12655.58|12774.25|12654.25|10
1626319050000|2021-07-15 03:17:30|12775.56|12655.56|12776.35|12656.35|12776.35|12656.35|12775.55|12655.55|10
1626319060000|2021-07-15 03:17:40|12776.82|12656.82|12776.87|12656.87|12776.99|12656.99|12776.61|12656.61|10
1626319070000|2021-07-15 03:17:50|12776.96|12656.96|12776.95|12656.95|12777.51|12657.51|12776.45|12656.45|9
1626319080000|2021-07-15 03:18:00|12777.23|12657.23|12778.7|12658.7|12778.7|12658.7|12777.23|12657.23|9
1626319090000|2021-07-15 03:18:10|12778.75|12658.75|12780.51|12660.51|12780.51|12660.51|12778.75|12658.75|9
1626319100000|2021-07-15 03:18:20|12781.16|12661.16|12781.56|12661.56|12781.56|12661.56|12781.16|12661.16|8
1626319110000|2021-07-15 03:18:30|12781.74|12661.74|12782.34|12662.34|12782.63|12662.63|12781.74|12661.74|9
1626319120000|2021-07-15 03:18:40|12782.37|12662.37|12784.34|12664.34|12784.34|12664.34|12782.37|12662.37|9
1626319130000|2021-07-15 03:18:50|12784.51|12664.51|12782.1|12662.1|12784.51|12664.51|12782.1|12662.1|10
1626319140000|2021-07-15 03:19:00|12782.31|12662.31|12782.12|12662.12|12782.46|12662.46|12782.12|12662.12|9
1626319150000|2021-07-15 03:19:10|12782.06|12662.06|12782.02|12662.02|12782.35|12662.35|12781.63|12661.63|8
1626319160000|2021-07-15 03:19:20|12782.14|12662.14|12784.08|12664.08|12784.23|12664.23|12782.14|12662.14|9
1626319170000|2021-07-15 03:19:30|12784.41|12664.41|12782.53|12662.53|12784.41|12664.41|12782.32|12662.32|10
1626319180000|2021-07-15 03:19:40|12782.62|12662.62|12782.01|12662.01|12782.62|12662.62|12781.9|12661.9|8
1626319190000|2021-07-15 03:19:50|12782.03|12662.03|12781.24|12661.24|12782.37|12662.37|12781.16|12661.16|9
1626319200000|2021-07-15 03:20:00|12781.25|12661.25|12781.06|12661.06|12781.35|12661.35|12780.74|12660.74|9
1626319210000|2021-07-15 03:20:10|12781.09|12661.09|12777.57|12657.57|12781.09|12661.09|12777.57|12657.57|10
1626319220000|2021-07-15 03:20:20|12777.51|12657.51|12775.9|12655.9|12777.58|12657.58|12775.9|12655.9|8
1626319230000|2021-07-15 03:20:30|12775.88|12655.88|12775.13|12655.13|12776.02|12656.02|12775.01|12655.01|10
1626319240000|2021-07-15 03:20:40|12775.74|12655.74|12776.33|12656.33|12776.33|12656.33|12775.69|12655.69|7
1626319250000|2021-07-15 03:20:50|12776.32|12656.32|12775|12655|12776.33|12656.33|12775|12655|8
1626319260000|2021-07-15 03:21:00|12774.87|12654.87|12774|12654|12775.3|12655.3|12774|12654|10
1626319270000|2021-07-15 03:21:10|12773.31|12653.31|12770.63|12650.63|12773.31|12653.31|12770.63|12650.63|10
1626319280000|2021-07-15 03:21:20|12768.35|12648.35|12766.03|12646.03|12769.01|12649.01|12766.03|12646.03|10
1626319290000|2021-07-15 03:21:30|12765.91|12645.91|12761.36|12641.36|12765.95|12645.95|12760.87|12640.87|10
1626319300000|2021-07-15 03:21:40|12761.5|12641.5|12757.31|12637.31|12761.5|12641.5|12757.31|12637.31|10
1626319310000|2021-07-15 03:21:50|12757.36|12637.36|12755.13|12635.13|12757.36|12637.36|12755.13|12635.13|10
1626319320000|2021-07-15 03:22:00|12753.62|12633.62|12752.22|12632.22|12753.62|12633.62|12752.19|12632.19|8
1626319330000|2021-07-15 03:22:10|12752.07|12632.07|12753.06|12633.06|12753.06|12633.06|12752.07|12632.07|9
1626319340000|2021-07-15 03:22:20|12753.35|12633.35|12752.65|12632.65|12753.4|12633.4|12752.58|12632.58|9
1626319350000|2021-07-15 03:22:30|12752.61|12632.61|12752.89|12632.89|12753|12633|12752.42|12632.42|10
1626319360000|2021-07-15 03:22:40|12752.92|12632.92|12752.32|12632.32|12752.92|12632.92|12752.32|12632.32|8
1626319370000|2021-07-15 03:22:50|12752.23|12632.23|12750.06|12630.06|12752.43|12632.43|12750.06|12630.06|10
1626319380000|2021-07-15 03:23:00|12750.07|12630.07|12746.59|12626.59|12750.07|12630.07|12745.76|12625.76|10
1626319390000|2021-07-15 03:23:10|12746.43|12626.43|12744.39|12624.39|12746.43|12626.43|12743.77|12623.77|10
1626319400000|2021-07-15 03:23:20|12744.4|12624.4|12743.27|12623.27|12744.4|12624.4|12743.23|12623.23|9
1626319410000|2021-07-15 03:23:30|12743.29|12623.29|12744.72|12624.72|12744.72|12624.72|12743.29|12623.29|10
1626319420000|2021-07-15 03:23:40|12744.97|12624.97|12745.78|12625.78|12745.78|12625.78|12744.14|12624.14|10
1626319430000|2021-07-15 03:23:50|12746.23|12626.23|12749.62|12629.62|12749.62|12629.62|12745.99|12625.99|9
1626319440000|2021-07-15 03:24:00|12750.33|12630.33|12753.64|12633.64|12753.64|12633.64|12750.33|12630.33|9
1626319450000|2021-07-15 03:24:10|12753.94|12633.94|12754.98|12634.98|12755.01|12635.01|12753.94|12633.94|10
1626319460000|2021-07-15 03:24:20|12755|12635|12755.97|12635.97|12755.97|12635.97|12755|12635|10
1626319470000|2021-07-15 03:24:30|12755.94|12635.94|12756.33|12636.33|12756.33|12636.33|12755.77|12635.77|8
1626319480000|2021-07-15 03:24:40|12756.43|12636.43|12757.87|12637.87|12757.87|12637.87|12756.42|12636.42|10
1626319490000|2021-07-15 03:24:50|12758.07|12638.07|12760.18|12640.18|12760.18|12640.18|12758.07|12638.07|9
1626319500000|2021-07-15 03:25:00|12760.34|12640.34|12761.82|12641.82|12761.82|12641.82|12760.34|12640.34|9
1626319510000|2021-07-15 03:25:10|12762.72|12642.72|12763.57|12643.57|12763.57|12643.57|12762.72|12642.72|10
1626319520000|2021-07-15 03:25:20|12763.63|12643.63|12765.46|12645.46|12765.54|12645.54|12763.63|12643.63|10
1626319530000|2021-07-15 03:25:30|12765.64|12645.64|12767.1|12647.1|12767.1|12647.1|12765.13|12645.13|10
1626319540000|2021-07-15 03:25:40|12767.22|12647.22|12770.89|12650.89|12770.89|12650.89|12767.22|12647.22|10
1626319550000|2021-07-15 03:25:50|12771.42|12651.42|12773.35|12653.35|12773.36|12653.36|12771.42|12651.42|10
1626319560000|2021-07-15 03:26:00|12773.38|12653.38|12771|12651|12773.38|12653.38|12770.93|12650.93|8
1626319570000|2021-07-15 03:26:10|12770.98|12650.98|12770.6|12650.6|12771.12|12651.12|12770.45|12650.45|10
1626319580000|2021-07-15 03:26:20|12769.71|12649.71|12770.31|12650.31|12770.43|12650.43|12769.24|12649.24|10
1626319590000|2021-07-15 03:26:30|12770.34|12650.34|12771.33|12651.33|12771.33|12651.33|12769.89|12649.89|9
1626319600000|2021-07-15 03:26:40|12771.41|12651.41|12772.02|12652.02|12772.37|12652.37|12771.12|12651.12|9
1626319610000|2021-07-15 03:26:50|12772.12|12652.12|12771.69|12651.69|12772.68|12652.68|12771.32|12651.32|8
1626319620000|2021-07-15 03:27:00|12771.5|12651.5|12771.18|12651.18|12771.5|12651.5|12771.08|12651.08|10
1626319630000|2021-07-15 03:27:10|12771.2|12651.2|12771.6|12651.6|12771.6|12651.6|12770.61|12650.61|9
1626319640000|2021-07-15 03:27:20|12771.91|12651.91|12771.63|12651.63|12771.95|12651.95|12771.33|12651.33|10
1626319650000|2021-07-15 03:27:30|12771.68|12651.68|12773.22|12653.22|12773.22|12653.22|12771.67|12651.67|10
1626319660000|2021-07-15 03:27:40|12773.23|12653.23|12772.93|12652.93|12773.4|12653.4|12772.66|12652.66|9
1626319670000|2021-07-15 03:27:50|12772.98|12652.98|12775.46|12655.46|12775.57|12655.57|12772.98|12652.98|10
1626319680000|2021-07-15 03:28:00|12775.61|12655.61|12776.51|12656.51|12776.53|12656.53|12775.61|12655.61|9
1626319690000|2021-07-15 03:28:10|12776.73|12656.73|12779.07|12659.07|12779.09|12659.09|12776.73|12656.73|10
1626319700000|2021-07-15 03:28:20|12779.05|12659.05|12780.67|12660.67|12780.68|12660.68|12778.84|12658.84|10
1626319710000|2021-07-15 03:28:30|12780.86|12660.86|12781.12|12661.12|12781.62|12661.62|12780.53|12660.53|9
1626319720000|2021-07-15 03:28:40|12781.11|12661.11|12780.01|12660.01|12781.26|12661.26|12780.01|12660.01|9
1626319730000|2021-07-15 03:28:50|12780.02|12660.02|12780.34|12660.34|12780.34|12660.34|12780.01|12660.01|6
1626319740000|2021-07-15 03:29:00|12780.36|12660.36|12779.91|12659.91|12780.36|12660.36|12779.91|12659.91|8
1626319750000|2021-07-15 03:29:10|12779.6|12659.6|12780.03|12660.03|12780.12|12660.12|12779.33|12659.33|10
1626319760000|2021-07-15 03:29:20|12780.01|12660.01|12779.53|12659.53|12780.55|12660.55|12779.53|12659.53|9
1626319770000|2021-07-15 03:29:30|12779.47|12659.47|12780.19|12660.19|12780.19|12660.19|12779.39|12659.39|9
1626319780000|2021-07-15 03:29:40|12780.21|12660.21|12784.78|12664.78|12784.78|12664.78|12780.21|12660.21|9
1626319790000|2021-07-15 03:29:50|12784.73|12664.73|12790.43|12670.43|12790.43|12670.43|12784.73|12664.73|10
1626319800000|2021-07-15 03:30:00|12790.38|12670.38|12793.98|12673.98|12793.98|12673.98|12790.38|12670.38|9
1626319810000|2021-07-15 03:30:10|12793.75|12673.75|12795.78|12675.78|12796.59|12676.59|12793.75|12673.75|9
1626319820000|2021-07-15 03:30:20|12795.84|12675.84|12795.09|12675.09|12796.35|12676.35|12795.09|12675.09|9
1626319830000|2021-07-15 03:30:30|12795.05|12675.05|12794.37|12674.37|12795.49|12675.49|12794.37|12674.37|9
1626319840000|2021-07-15 03:30:40|12794.26|12674.26|12793.32|12673.32|12795.21|12675.21|12793.32|12673.32|10
1626319850000|2021-07-15 03:30:50|12792.35|12672.35|12790.24|12670.24|12792.35|12672.35|12790.18|12670.18|10
1626319860000|2021-07-15 03:31:00|12790.22|12670.22|12787.34|12667.34|12790.22|12670.22|12787.34|12667.34|8
1626319870000|2021-07-15 03:31:10|12787.61|12667.61|12787.02|12667.02|12787.61|12667.61|12786.35|12666.35|9
1626319880000|2021-07-15 03:31:20|12786.98|12666.98|12786.16|12666.16|12787|12667|12786.16|12666.16|9
1626319890000|2021-07-15 03:31:30|12786.14|12666.14|12786.22|12666.22|12786.41|12666.41|12785.88|12665.88|10
1626319900000|2021-07-15 03:31:40|12786.26|12666.26|12786.46|12666.46|12786.73|12666.73|12786.26|12666.26|8
1626319910000|2021-07-15 03:31:50|12786.39|12666.39|12785.88|12665.88|12786.44|12666.44|12785.61|12665.61|9
1626319920000|2021-07-15 03:32:00|12785.93|12665.93|12786.62|12666.62|12786.67|12666.67|12785.73|12665.73|9
1626319930000|2021-07-15 03:32:10|12786.73|12666.73|12787.21|12667.21|12787.4|12667.4|12786.73|12666.73|9
1626319940000|2021-07-15 03:32:20|12787.62|12667.62|12791.83|12671.83|12791.83|12671.83|12787.43|12667.43|10
1626319950000|2021-07-15 03:32:30|12791.73|12671.73|12792.19|12672.19|12792.2|12672.2|12791.73|12671.73|10
1626319960000|2021-07-15 03:32:40|12792.36|12672.36|12792.73|12672.73|12792.73|12672.73|12792.36|12672.36|9
1626319970000|2021-07-15 03:32:50|12792.92|12672.92|12791.86|12671.86|12793.34|12673.34|12791.86|12671.86|7
1626319980000|2021-07-15 03:33:00|12791.03|12671.03|12790.26|12670.26|12791.03|12671.03|12790.04|12670.04|7
1626319990000|2021-07-15 03:33:10|12789.83|12669.83|12787.21|12667.21|12789.83|12669.83|12787.21|12667.21|10
1626320000000|2021-07-15 03:33:20|12787.28|12667.28|12783.63|12663.63|12787.28|12667.28|12783.63|12663.63|10
1626320010000|2021-07-15 03:33:30|12783.57|12663.57|12783.25|12663.25|12783.71|12663.71|12783.25|12663.25|9
1626320020000|2021-07-15 03:33:40|12783.23|12663.23|12782.73|12662.73|12783.23|12663.23|12782.37|12662.37|9
1626320030000|2021-07-15 03:33:50|12782.84|12662.84|12783.39|12663.39|12784.06|12664.06|12782.84|12662.84|9
1626320040000|2021-07-15 03:34:00|12783.83|12663.83|12784.56|12664.56|12784.66|12664.66|12783.83|12663.83|10
1626320050000|2021-07-15 03:34:10|12784.86|12664.86|12784.67|12664.67|12785.04|12665.04|12784.67|12664.67|10
1626320060000|2021-07-15 03:34:20|12784.42|12664.42|12784.42|12664.42|12785.14|12665.14|12784.42|12664.42|10
1626320070000|2021-07-15 03:34:30|12784.59|12664.59|12785.34|12665.34|12785.34|12665.34|12784.59|12664.59|9
1626320080000|2021-07-15 03:34:40|12785.36|12665.36|12784.15|12664.15|12785.55|12665.55|12784.15|12664.15|9
1626320090000|2021-07-15 03:34:50|12784.8|12664.8|12785.73|12665.73|12785.73|12665.73|12784.7|12664.7|10
1626320100000|2021-07-15 03:35:00|12785.61|12665.61|12785.31|12665.31|12785.61|12665.61|12785.27|12665.27|10
1626320110000|2021-07-15 03:35:10|12785.35|12665.35|12785.52|12665.52|12785.52|12665.52|12785.09|12665.09|9
1626320120000|2021-07-15 03:35:20|12785.62|12665.62|12784.77|12664.77|12785.62|12665.62|12784.77|12664.77|10
1626320130000|2021-07-15 03:35:30|12784.79|12664.79|12783.02|12663.02|12784.79|12664.79|12782.82|12662.82|9
1626320140000|2021-07-15 03:35:40|12782.92|12662.92|12784.8|12664.8|12784.8|12664.8|12782.92|12662.92|9
1626320150000|2021-07-15 03:35:50|12784.89|12664.89|12783.93|12663.93|12785.32|12665.32|12783.93|12663.93|10
1626320160000|2021-07-15 03:36:00|12783.97|12663.97|12786.2|12666.2|12786.2|12666.2|12783.97|12663.97|9
1626320170000|2021-07-15 03:36:10|12786.13|12666.13|12783.93|12663.93|12786.13|12666.13|12783.91|12663.91|10
1626320180000|2021-07-15 03:36:20|12783.38|12663.38|12781.76|12661.76|12783.38|12663.38|12781.76|12661.76|10
1626320190000|2021-07-15 03:36:30|12781.68|12661.68|12780.62|12660.62|12781.68|12661.68|12780.62|12660.62|8
1626320200000|2021-07-15 03:36:40|12780.3|12660.3|12779.28|12659.28|12780.3|12660.3|12779.13|12659.13|9
1626320210000|2021-07-15 03:36:50|12779.26|12659.26|12778.86|12658.86|12779.3|12659.3|12778.86|12658.86|7
1626320220000|2021-07-15 03:37:00|12778.66|12658.66|12778.57|12658.57|12778.67|12658.67|12778.42|12658.42|9
1626320230000|2021-07-15 03:37:10|12779.36|12659.36|12778.2|12658.2|12780.01|12660.01|12778.2|12658.2|10
1626320240000|2021-07-15 03:37:20|12779.69|12659.69|12778.3|12658.3|12779.96|12659.96|12778.3|12658.3|9
1626320250000|2021-07-15 03:37:30|12777.66|12657.66|12776.14|12656.14|12777.66|12657.66|12776.04|12656.04|8
1626320260000|2021-07-15 03:37:40|12776.73|12656.73|12775.8|12655.8|12776.73|12656.73|12774.89|12654.89|10
1626320270000|2021-07-15 03:37:50|12775.64|12655.64|12776.28|12656.28|12776.42|12656.42|12775.6|12655.6|10
1626320280000|2021-07-15 03:38:00|12776.23|12656.23|12776.67|12656.67|12776.91|12656.91|12776.21|12656.21|9
1626320290000|2021-07-15 03:38:10|12776.5|12656.5|12772.04|12652.04|12776.5|12656.5|12772.04|12652.04|10
1626320300000|2021-07-15 03:38:20|12771.46|12651.46|12770.62|12650.62|12771.58|12651.58|12770.62|12650.62|10
1626320310000|2021-07-15 03:38:30|12770.38|12650.38|12768.42|12648.42|12770.38|12650.38|12768.42|12648.42|8
1626320320000|2021-07-15 03:38:40|12768.44|12648.44|12769.64|12649.64|12769.66|12649.66|12768.44|12648.44|9
1626320330000|2021-07-15 03:38:50|12769.36|12649.36|12770.36|12650.36|12770.71|12650.71|12769.34|12649.34|9
1626320340000|2021-07-15 03:39:00|12770.16|12650.16|12767.56|12647.56|12770.27|12650.27|12767.56|12647.56|10
1626320350000|2021-07-15 03:39:10|12767.49|12647.49|12765.32|12645.32|12767.49|12647.49|12765.32|12645.32|9
1626320360000|2021-07-15 03:39:20|12765.48|12645.48|12764.52|12644.52|12765.5|12645.5|12764.3|12644.3|8
1626320370000|2021-07-15 03:39:30|12764.21|12644.21|12762.88|12642.88|12764.21|12644.21|12762.73|12642.73|10
1626320380000|2021-07-15 03:39:40|12762.78|12642.78|12764.06|12644.06|12764.06|12644.06|12762.78|12642.78|8
1626320390000|2021-07-15 03:39:50|12764.11|12644.11|12764.66|12644.66|12764.76|12644.76|12764.07|12644.07|9
1626320400000|2021-07-15 03:40:00|12764.64|12644.64|12764.04|12644.04|12764.82|12644.82|12764.04|12644.04|9
1626320410000|2021-07-15 03:40:10|12763.45|12643.45|12762.31|12642.31|12763.45|12643.45|12762.26|12642.26|9
1626320420000|2021-07-15 03:40:20|12762.32|12642.32|12761.85|12641.85|12763.16|12643.16|12761.85|12641.85|8
1626320430000|2021-07-15 03:40:30|12761.71|12641.71|12761.34|12641.34|12761.71|12641.71|12761.34|12641.34|8
1626320440000|2021-07-15 03:40:40|12762.76|12642.76|12763.47|12643.47|12763.47|12643.47|12762.76|12642.76|7
1626320450000|2021-07-15 03:40:50|12763.57|12643.57|12765.58|12645.58|12765.58|12645.58|12763.57|12643.57|9
1626320460000|2021-07-15 03:41:00|12765.87|12645.87|12767.55|12647.55|12767.58|12647.58|12765.87|12645.87|10
1626320470000|2021-07-15 03:41:10|12767.44|12647.44|12766.15|12646.15|12767.44|12647.44|12766.15|12646.15|10
1626320480000|2021-07-15 03:41:20|12766.42|12646.42|12765.84|12645.84|12766.47|12646.47|12765.76|12645.76|10
1626320490000|2021-07-15 03:41:30|12765.42|12645.42|12765.7|12645.7|12766.3|12646.3|12765.42|12645.42|8
1626320500000|2021-07-15 03:41:40|12765.74|12645.74|12765.27|12645.27|12766.13|12646.13|12765.25|12645.25|9
1626320510000|2021-07-15 03:41:50|12765.11|12645.11|12764.18|12644.18|12765.11|12645.11|12764.18|12644.18|8
1626320520000|2021-07-15 03:42:00|12764.02|12644.02|12763.36|12643.36|12764.75|12644.75|12763.36|12643.36|10
1626320530000|2021-07-15 03:42:10|12762.93|12642.93|12761.09|12641.09|12762.93|12642.93|12760.95|12640.95|9
1626320540000|2021-07-15 03:42:20|12761.17|12641.17|12760.71|12640.71|12761.17|12641.17|12760.71|12640.71|8
1626320550000|2021-07-15 03:42:30|12760.79|12640.79|12760.34|12640.34|12761.2|12641.2|12760.34|12640.34|10
1626320560000|2021-07-15 03:42:40|12760.29|12640.29|12761.66|12641.66|12761.66|12641.66|12760.08|12640.08|8
1626320570000|2021-07-15 03:42:50|12761.99|12641.99|12764.07|12644.07|12764.16|12644.16|12761.99|12641.99|10
1626320580000|2021-07-15 03:43:00|12764.41|12644.41|12766.38|12646.38|12766.38|12646.38|12764.36|12644.36|10
1626320590000|2021-07-15 03:43:10|12766.54|12646.54|12766.53|12646.53|12766.97|12646.97|12766.14|12646.14|9
1626320600000|2021-07-15 03:43:20|12766.46|12646.46|12766.93|12646.93|12766.93|12646.93|12766.45|12646.45|10
1626320610000|2021-07-15 03:43:30|12768.02|12648.02|12769.17|12649.17|12769.25|12649.25|12768.02|12648.02|10
1626320620000|2021-07-15 03:43:40|12769.22|12649.22|12769.93|12649.93|12769.93|12649.93|12769.18|12649.18|10
1626320630000|2021-07-15 03:43:50|12769.94|12649.94|12771.32|12651.32|12771.32|12651.32|12769.94|12649.94|7
1626320640000|2021-07-15 03:44:00|12771.28|12651.28|12769.86|12649.86|12771.28|12651.28|12769.86|12649.86|9
1626320650000|2021-07-15 03:44:10|12769.75|12649.75|12769.45|12649.45|12769.75|12649.75|12769.45|12649.45|7
1626320660000|2021-07-15 03:44:20|12769.55|12649.55|12769.09|12649.09|12770.16|12650.16|12769.09|12649.09|8
1626320670000|2021-07-15 03:44:30|12768.96|12648.96|12768.44|12648.44|12769.13|12649.13|12768.44|12648.44|9
1626320680000|2021-07-15 03:44:40|12768.45|12648.45|12768.98|12648.98|12768.98|12648.98|12768.45|12648.45|9
1626320690000|2021-07-15 03:44:50|12769.19|12649.19|12769.1|12649.1|12769.37|12649.37|12768.1|12648.1|10
1626320700000|2021-07-15 03:45:00|12769.95|12649.95|12768.85|12648.85|12770.37|12650.37|12768.85|12648.85|10
1626320710000|2021-07-15 03:45:10|12768.1|12648.1|12765.55|12645.55|12768.11|12648.11|12765.55|12645.55|10
1626320720000|2021-07-15 03:45:20|12765.43|12645.43|12760.52|12640.52|12765.43|12645.43|12760.52|12640.52|10
1626320730000|2021-07-15 03:45:30|12760.27|12640.27|12760.57|12640.57|12760.86|12640.86|12760.1|12640.1|8
1626320740000|2021-07-15 03:45:40|12760.58|12640.58|12757.61|12637.61|12760.58|12640.58|12757.61|12637.61|8
1626320750000|2021-07-15 03:45:50|12757.56|12637.56|12756.08|12636.08|12757.56|12637.56|12756.04|12636.04|8
1626320760000|2021-07-15 03:46:00|12756.1|12636.1|12756.24|12636.24|12756.24|12636.24|12755.47|12635.47|10
1626320770000|2021-07-15 03:46:10|12756.26|12636.26|12755.49|12635.49|12756.37|12636.37|12755.46|12635.46|8
1626320780000|2021-07-15 03:46:20|12755.57|12635.57|12755.27|12635.27|12755.57|12635.57|12755.07|12635.07|8
1626320790000|2021-07-15 03:46:30|12755.08|12635.08|12756.39|12636.39|12756.39|12636.39|12755.08|12635.08|9
1626320800000|2021-07-15 03:46:40|12756.38|12636.38|12753.4|12633.4|12756.38|12636.38|12748.5|12628.5|9
1626320810000|2021-07-15 03:46:50|12753.41|12633.41|12755.74|12635.74|12755.74|12635.74|12753.41|12633.41|10
1626320820000|2021-07-15 03:47:00|12755.7|12635.7|12754.68|12634.68|12755.77|12635.77|12754.64|12634.64|10
1626320830000|2021-07-15 03:47:10|12754.53|12634.53|12754.9|12634.9|12755.16|12635.16|12754.43|12634.43|10
1626320840000|2021-07-15 03:47:20|12754.92|12634.92|12755.54|12635.54|12755.54|12635.54|12754.92|12634.92|8
1626320850000|2021-07-15 03:47:30|12755.49|12635.49|12755.7|12635.7|12755.7|12635.7|12755.48|12635.48|7
1626320860000|2021-07-15 03:47:40|12755.86|12635.86|12755.6|12635.6|12755.92|12635.92|12754.63|12634.63|8
1626320870000|2021-07-15 03:47:50|12755.7|12635.7|12756.63|12636.63|12756.63|12636.63|12755.7|12635.7|9
1626320880000|2021-07-15 03:48:00|12756.73|12636.73|12757.99|12637.99|12757.99|12637.99|12756.69|12636.69|10
1626320890000|2021-07-15 03:48:10|12758.05|12638.05|12760.6|12640.6|12760.6|12640.6|12758.05|12638.05|8
1626320900000|2021-07-15 03:48:20|12760.64|12640.64|12762.57|12642.57|12762.57|12642.57|12760.64|12640.64|10
1626320910000|2021-07-15 03:48:30|12762.51|12642.51|12763.25|12643.25|12763.25|12643.25|12762.32|12642.32|10
1626320920000|2021-07-15 03:48:40|12763.28|12643.28|12765.1|12645.1|12765.1|12645.1|12763.28|12643.28|10
1626320930000|2021-07-15 03:48:50|12765.62|12645.62|12767.42|12647.42|12767.42|12647.42|12765.62|12645.62|10
1626320940000|2021-07-15 03:49:00|12768.53|12648.53|12769.28|12649.28|12769.48|12649.48|12768.52|12648.52|8
1626320950000|2021-07-15 03:49:10|12769.32|12649.32|12772.16|12652.16|12772.16|12652.16|12769.32|12649.32|10
1626320960000|2021-07-15 03:49:20|12773.02|12653.02|12772.85|12652.85|12773.02|12653.02|12772.36|12652.36|8
1626320970000|2021-07-15 03:49:30|12772.91|12652.91|12774.45|12654.45|12774.45|12654.45|12772.91|12652.91|10
1626320980000|2021-07-15 03:49:40|12774.72|12654.72|12775.6|12655.6|12775.63|12655.63|12774.72|12654.72|10
1626320990000|2021-07-15 03:49:50|12775.41|12655.41|12774|12654|12775.41|12655.41|12773.98|12653.98|10
1626321000000|2021-07-15 03:50:00|12774.09|12654.09|12773.22|12653.22|12774.19|12654.19|12773.22|12653.22|9
1626321010000|2021-07-15 03:50:10|12773.15|12653.15|12771.65|12651.65|12773.15|12653.15|12771.43|12651.43|10
1626321020000|2021-07-15 03:50:20|12771.68|12651.68|12770.3|12650.3|12772.02|12652.02|12770.3|12650.3|10
1626321030000|2021-07-15 03:50:30|12770.24|12650.24|12768.55|12648.55|12770.24|12650.24|12768.51|12648.51|9
1626321040000|2021-07-15 03:50:40|12768.32|12648.32|12766.84|12646.84|12768.32|12648.32|12766.84|12646.84|10
1626321050000|2021-07-15 03:50:50|12766.61|12646.61|12767.01|12647.01|12767.01|12647.01|12766.24|12646.24|8
1626321060000|2021-07-15 03:51:00|12766.84|12646.84|12766.49|12646.49|12767.87|12647.87|12766.49|12646.49|9
1626321070000|2021-07-15 03:51:10|12766.5|12646.5|12767.27|12647.27|12767.46|12647.46|12766.49|12646.49|10
1626321080000|2021-07-15 03:51:20|12767.3|12647.3|12767.86|12647.86|12767.86|12647.86|12767.08|12647.08|8
1626321090000|2021-07-15 03:51:30|12767.92|12647.92|12767.64|12647.64|12767.92|12647.92|12767.62|12647.62|9
1626321100000|2021-07-15 03:51:40|12767.62|12647.62|12766.42|12646.42|12767.64|12647.64|12765.8|12645.8|8
1626321110000|2021-07-15 03:51:50|12766.39|12646.39|12765.71|12645.71|12767.05|12647.05|12765.63|12645.63|10
1626321120000|2021-07-15 03:52:00|12765.44|12645.44|12762.94|12642.94|12765.44|12645.44|12762.94|12642.94|10
1626321130000|2021-07-15 03:52:10|12763.05|12643.05|12761.47|12641.47|12763.05|12643.05|12761.47|12641.47|9
1626321140000|2021-07-15 03:52:20|12760.19|12640.19|12759.73|12639.73|12760.19|12640.19|12759.5|12639.5|8
1626321150000|2021-07-15 03:52:30|12760.5|12640.5|12759.64|12639.64|12760.58|12640.58|12759.64|12639.64|9
1626321160000|2021-07-15 03:52:40|12759.53|12639.53|12759.49|12639.49|12759.64|12639.64|12759.46|12639.46|8
1626321170000|2021-07-15 03:52:50|12759.22|12639.22|12759.23|12639.23|12759.45|12639.45|12758.71|12638.71|9
1626321180000|2021-07-15 03:53:00|12759.14|12639.14|12756.82|12636.82|12759.14|12639.14|12756.82|12636.82|9
1626321190000|2021-07-15 03:53:10|12756.66|12636.66|12755.95|12635.95|12756.66|12636.66|12755.65|12635.65|10
1626321200000|2021-07-15 03:53:20|12755.75|12635.75|12755.24|12635.24|12755.75|12635.75|12755.24|12635.24|9
1626321210000|2021-07-15 03:53:30|12755.22|12635.22|12754.28|12634.28|12755.97|12635.97|12754.28|12634.28|9
1626321220000|2021-07-15 03:53:40|12754.29|12634.29|12755.28|12635.28|12755.28|12635.28|12753.59|12633.59|9
1626321230000|2021-07-15 03:53:50|12755.46|12635.46|12756.13|12636.13|12756.13|12636.13|12755.36|12635.36|7
1626321240000|2021-07-15 03:54:00|12756.11|12636.11|12756.24|12636.24|12756.81|12636.81|12755.88|12635.88|9
1626321250000|2021-07-15 03:54:10|12756.13|12636.13|12757.41|12637.41|12757.42|12637.42|12756.13|12636.13|9
1626321260000|2021-07-15 03:54:20|12757.49|12637.49|12757.45|12637.45|12757.76|12637.76|12757.29|12637.29|9
1626321270000|2021-07-15 03:54:30|12757.94|12637.94|12757.94|12637.94|12758.22|12638.22|12757.51|12637.51|9
1626321280000|2021-07-15 03:54:40|12757.83|12637.83|12758.9|12638.9|12758.91|12638.91|12757.83|12637.83|10
1626321290000|2021-07-15 03:54:50|12759.14|12639.14|12760.95|12640.95|12760.95|12640.95|12759.14|12639.14|9
1626321300000|2021-07-15 03:55:00|12761.02|12641.02|12761.83|12641.83|12761.87|12641.87|12760.93|12640.93|10
1626321310000|2021-07-15 03:55:10|12761.67|12641.67|12759.76|12639.76|12761.67|12641.67|12759.55|12639.55|9
1626321320000|2021-07-15 03:55:20|12760.09|12640.09|12759.15|12639.15|12760.09|12640.09|12759.06|12639.06|9
1626321330000|2021-07-15 03:55:30|12759.79|12639.79|12759.43|12639.43|12760.06|12640.06|12759.43|12639.43|8
1626321340000|2021-07-15 03:55:40|12757.98|12637.98|12758.34|12638.34|12758.34|12638.34|12757.88|12637.88|6
1626321350000|2021-07-15 03:55:50|12758.44|12638.44|12757.46|12637.46|12758.44|12638.44|12757.39|12637.39|8
1626321360000|2021-07-15 03:56:00|12757.08|12637.08|12756.5|12636.5|12757.32|12637.32|12756.5|12636.5|9
1626321370000|2021-07-15 03:56:10|12756.41|12636.41|12756.36|12636.36|12757.25|12637.25|12756.19|12636.19|9
1626321380000|2021-07-15 03:56:20|12756.43|12636.43|12755.57|12635.57|12756.48|12636.48|12755.57|12635.57|9
1626321390000|2021-07-15 03:56:30|12755.6|12635.6|12755.84|12635.84|12755.85|12635.85|12754.79|12634.79|8
1626321400000|2021-07-15 03:56:40|12755.99|12635.99|12756.29|12636.29|12756.29|12636.29|12755.66|12635.66|9
1626321410000|2021-07-15 03:56:50|12756.18|12636.18|12752.16|12632.16|12756.29|12636.29|12752.16|12632.16|9
1626321420000|2021-07-15 03:57:00|12750.54|12630.54|12745.96|12625.96|12750.54|12630.54|12745.96|12625.96|10
1626321430000|2021-07-15 03:57:10|12745.49|12625.49|12744.64|12624.64|12745.49|12625.49|12744.64|12624.64|9
1626321440000|2021-07-15 03:57:20|12744.06|12624.06|12742.55|12622.55|12744.08|12624.08|12742.55|12622.55|9
1626321450000|2021-07-15 03:57:30|12742.8|12622.8|12742.9|12622.9|12742.9|12622.9|12742.67|12622.67|8
1626321460000|2021-07-15 03:57:40|12742.88|12622.88|12743.04|12623.04|12743.1|12623.1|12742.88|12622.88|7
1626321470000|2021-07-15 03:57:50|12742.88|12622.88|12742.78|12622.78|12743.1|12623.1|12742.78|12622.78|9
1626321480000|2021-07-15 03:58:00|12742.82|12622.82|12743.54|12623.54|12744.08|12624.08|12742.82|12622.82|9
1626321490000|2021-07-15 03:58:10|12743.91|12623.91|12743.69|12623.69|12744.01|12624.01|12743.67|12623.67|8
1626321500000|2021-07-15 03:58:20|12743.88|12623.88|12742.91|12622.91|12743.88|12623.88|12742.72|12622.72|9
1626321510000|2021-07-15 03:58:30|12742.07|12622.07|12742.53|12622.53|12742.53|12622.53|12741.14|12621.14|10
1626321520000|2021-07-15 03:58:40|12742.55|12622.55|12742.33|12622.33|12742.82|12622.82|12742.12|12622.12|10
1626321530000|2021-07-15 03:58:50|12742.05|12622.05|12745.27|12625.27|12745.27|12625.27|12742.05|12622.05|10
1626321540000|2021-07-15 03:59:00|12744.52|12624.52|12742.29|12622.29|12744.8|12624.8|12742.29|12622.29|10
1626321550000|2021-07-15 03:59:10|12742.84|12622.84|12740.74|12620.74|12742.89|12622.89|12740.74|12620.74|10
1626321560000|2021-07-15 03:59:20|12740.62|12620.62|12738.81|12618.81|12740.62|12620.62|12738.8|12618.8|9
1626321570000|2021-07-15 03:59:30|12738.74|12618.74|12738.41|12618.41|12739.26|12619.26|12738.41|12618.41|10
1626321580000|2021-07-15 03:59:40|12738.4|12618.4|12737.45|12617.45|12738.4|12618.4|12737.35|12617.35|6
1626321590000|2021-07-15 03:59:50|12737.51|12617.51|12735.29|12615.29|12738.18|12618.18|12735.29|12615.29|10
1626321600000|2021-07-15 04:00:00|12734.29|12614.29|12726.08|12606.08|12734.29|12614.29|12726.08|12606.08|10
1626321610000|2021-07-15 04:00:10|12726.74|12606.74|12729.38|12609.38|12730.17|12610.17|12726.74|12606.74|10
1626321620000|2021-07-15 04:00:20|12730.08|12610.08|12732.48|12612.48|12733.55|12613.55|12730.08|12610.08|10
1626321630000|2021-07-15 04:00:30|12733.23|12613.23|12738.23|12618.23|12738.23|12618.23|12733.23|12613.23|10
1626321640000|2021-07-15 04:00:40|12739.36|12619.36|12745|12625|12745|12625|12739.36|12619.36|10
1626321650000|2021-07-15 04:00:50|12745.35|12625.35|12748.99|12628.99|12748.99|12628.99|12745.35|12625.35|10
1626321660000|2021-07-15 04:01:00|12749.82|12629.82|12749.69|12629.69|12750.85|12630.85|12749.69|12629.69|10
1626321670000|2021-07-15 04:01:10|12749.64|12629.64|12745.11|12625.11|12749.64|12629.64|12745.11|12625.11|10
1626321680000|2021-07-15 04:01:20|12745.19|12625.19|12741.92|12621.92|12745.19|12625.19|12741.92|12621.92|10
1626321690000|2021-07-15 04:01:30|12740.42|12620.42|12735.03|12615.03|12740.62|12620.62|12735.03|12615.03|10
1626321700000|2021-07-15 04:01:40|12733.9|12613.9|12728.84|12608.84|12734.09|12614.09|12728.84|12608.84|10
1626321710000|2021-07-15 04:01:50|12728.81|12608.81|12726.63|12606.63|12728.81|12608.81|12726.45|12606.45|10
1626321720000|2021-07-15 04:02:00|12726.91|12606.91|12719.71|12599.71|12726.96|12606.96|12719.71|12599.71|10
1626321730000|2021-07-15 04:02:10|12719.58|12599.58|12695.81|12575.81|12719.58|12599.58|12695.81|12575.81|10
1626321740000|2021-07-15 04:02:20|12694.03|12574.03|12686.23|12566.23|12694.03|12574.03|12686.17|12566.17|9
1626321750000|2021-07-15 04:02:30|12685.81|12565.81|12681.44|12561.44|12685.81|12565.81|12678.63|12558.63|10
1626321760000|2021-07-15 04:02:40|12683.16|12563.16|12679.12|12559.12|12684.17|12564.17|12678.87|12558.87|10
1626321770000|2021-07-15 04:02:50|12678.55|12558.55|12671.99|12551.99|12678.55|12558.55|12671.99|12551.99|9
1626321780000|2021-07-15 04:03:00|12669.96|12549.96|12664.48|12544.48|12669.96|12549.96|12663.05|12543.05|10
1626321790000|2021-07-15 04:03:10|12664.67|12544.67|12662.49|12542.49|12665.23|12545.23|12662.49|12542.49|10
1626321800000|2021-07-15 04:03:20|12662.75|12542.75|12660.83|12540.83|12662.75|12542.75|12660.83|12540.83|10
1626321810000|2021-07-15 04:03:30|12661.32|12541.32|12659.7|12539.7|12661.32|12541.32|12659.13|12539.13|10
1626321820000|2021-07-15 04:03:40|12659.27|12539.27|12656.81|12536.81|12659.42|12539.42|12656.68|12536.68|10
1626321830000|2021-07-15 04:03:50|12656.56|12536.56|12650.39|12530.39|12656.56|12536.56|12650.39|12530.39|10
1626321840000|2021-07-15 04:04:00|12647.86|12527.86|12640.24|12520.24|12647.86|12527.86|12640.15|12520.15|10
1626321850000|2021-07-15 04:04:10|12640.47|12520.47|12643.56|12523.56|12643.72|12523.72|12640.47|12520.47|10
1626321860000|2021-07-15 04:04:20|12643.66|12523.66|12641.51|12521.51|12643.66|12523.66|12641.13|12521.13|10
1626321870000|2021-07-15 04:04:30|12640.69|12520.69|12634.7|12514.7|12640.69|12520.69|12634.7|12514.7|10
1626321880000|2021-07-15 04:04:40|12634.53|12514.53|12635.41|12515.41|12635.89|12515.89|12634.33|12514.33|9
1626321890000|2021-07-15 04:04:50|12635.23|12515.23|12636.63|12516.63|12636.63|12516.63|12635.23|12515.23|10
1626321900000|2021-07-15 04:05:00|12636.41|12516.41|12637.52|12517.52|12638.87|12518.87|12636.35|12516.35|8
1626321910000|2021-07-15 04:05:10|12638|12518|12641.84|12521.84|12641.88|12521.88|12638|12518|10
1626321920000|2021-07-15 04:05:20|12642.03|12522.03|12644.52|12524.52|12644.52|12524.52|12642.03|12522.03|10
1626321930000|2021-07-15 04:05:30|12645.19|12525.19|12647.9|12527.9|12648.24|12528.24|12645.19|12525.19|9
1626321940000|2021-07-15 04:05:40|12647.53|12527.53|12650.78|12530.78|12650.78|12530.78|12647.52|12527.52|9
1626321950000|2021-07-15 04:05:50|12650.8|12530.8|12653.62|12533.62|12654.2|12534.2|12650.8|12530.8|10
1626321960000|2021-07-15 04:06:00|12653.58|12533.58|12653.26|12533.26|12653.58|12533.58|12652.36|12532.36|10
1626321970000|2021-07-15 04:06:10|12653.27|12533.27|12655.03|12535.03|12655.03|12535.03|12653.27|12533.27|9
1626321980000|2021-07-15 04:06:20|12655.24|12535.24|12657.16|12537.16|12657.16|12537.16|12655.24|12535.24|8
1626321990000|2021-07-15 04:06:30|12657.4|12537.4|12657.21|12537.21|12657.74|12537.74|12657.21|12537.21|10
1626322000000|2021-07-15 04:06:40|12657.71|12537.71|12657.11|12537.11|12657.78|12537.78|12656.9|12536.9|9
1626322010000|2021-07-15 04:06:50|12657.22|12537.22|12657.39|12537.39|12658.34|12538.34|12657.22|12537.22|9
1626322020000|2021-07-15 04:07:00|12657.59|12537.59|12658.06|12538.06|12658.4|12538.4|12657.55|12537.55|9
1626322030000|2021-07-15 04:07:10|12657.81|12537.81|12656.78|12536.78|12657.81|12537.81|12656.37|12536.37|10
1626322040000|2021-07-15 04:07:20|12656.76|12536.76|12657.62|12537.62|12657.85|12537.85|12655.91|12535.91|9
1626322050000|2021-07-15 04:07:30|12657.77|12537.77|12660.07|12540.07|12660.07|12540.07|12657.77|12537.77|10
1626322060000|2021-07-15 04:07:40|12659.29|12539.29|12659.33|12539.33|12659.42|12539.42|12659.06|12539.06|8
1626322070000|2021-07-15 04:07:50|12659.21|12539.21|12661.12|12541.12|12661.21|12541.21|12659.12|12539.12|8
1626322080000|2021-07-15 04:08:00|12661.03|12541.03|12663.12|12543.12|12663.12|12543.12|12661.03|12541.03|10
1626322090000|2021-07-15 04:08:10|12664.02|12544.02|12665.34|12545.34|12665.34|12545.34|12663.87|12543.87|10
1626322100000|2021-07-15 04:08:20|12665.52|12545.52|12665.08|12545.08|12665.52|12545.52|12664.44|12544.44|10
1626322110000|2021-07-15 04:08:30|12665.46|12545.46|12667.2|12547.2|12667.2|12547.2|12665.46|12545.46|10
1626322120000|2021-07-15 04:08:40|12667.5|12547.5|12671.55|12551.55|12671.55|12551.55|12667.5|12547.5|10
1626322130000|2021-07-15 04:08:50|12670.65|12550.65|12670.7|12550.7|12671.65|12551.65|12670.65|12550.65|10
1626322140000|2021-07-15 04:09:00|12670.39|12550.39|12668.78|12548.78|12671.23|12551.23|12668.78|12548.78|10
1626322150000|2021-07-15 04:09:10|12668.67|12548.67|12669.32|12549.32|12669.32|12549.32|12668.66|12548.66|9
1626322160000|2021-07-15 04:09:20|12669.34|12549.34|12670.44|12550.44|12670.84|12550.84|12669.34|12549.34|10
1626322170000|2021-07-15 04:09:30|12670.37|12550.37|12672.52|12552.52|12672.52|12552.52|12670.37|12550.37|10
1626322180000|2021-07-15 04:09:40|12672.56|12552.56|12672.57|12552.57|12672.63|12552.63|12672.49|12552.49|9
1626322190000|2021-07-15 04:09:50|12672.52|12552.52|12671.15|12551.15|12672.7|12552.7|12670.71|12550.71|9
1626322200000|2021-07-15 04:10:00|12671.1|12551.1|12670.07|12550.07|12671.59|12551.59|12669.88|12549.88|10
1626322210000|2021-07-15 04:10:10|12669.93|12549.93|12663.66|12543.66|12669.93|12549.93|12663.65|12543.65|10
1626322220000|2021-07-15 04:10:20|12663.65|12543.65|12662.38|12542.38|12663.91|12543.91|12661.08|12541.08|10
1626322230000|2021-07-15 04:10:30|12662.47|12542.47|12667.61|12547.61|12667.61|12547.61|12662.47|12542.47|10
1626322240000|2021-07-15 04:10:40|12668.75|12548.75|12671.4|12551.4|12671.45|12551.45|12668.75|12548.75|10
1626322250000|2021-07-15 04:10:50|12671.44|12551.44|12672.92|12552.92|12672.92|12552.92|12671.37|12551.37|9
1626322260000|2021-07-15 04:11:00|12673.12|12553.12|12674.55|12554.55|12674.55|12554.55|12673.03|12553.03|10
1626322270000|2021-07-15 04:11:10|12673.82|12553.82|12675.11|12555.11|12675.11|12555.11|12673.82|12553.82|7
1626322280000|2021-07-15 04:11:20|12675.13|12555.13|12675.14|12555.14|12675.21|12555.21|12675.13|12555.13|7
1626322290000|2021-07-15 04:11:30|12675.23|12555.23|12675.13|12555.13|12675.23|12555.23|12675.06|12555.06|9
1626322300000|2021-07-15 04:11:40|12675.15|12555.15|12674.47|12554.47|12675.15|12555.15|12674.39|12554.39|7
1626322310000|2021-07-15 04:11:50|12675.2|12555.2|12674.99|12554.99|12676.22|12556.22|12674.85|12554.85|9
1626322320000|2021-07-15 04:12:00|12675.01|12555.01|12672.78|12552.78|12675.01|12555.01|12672.78|12552.78|8
1626322330000|2021-07-15 04:12:10|12672|12552|12666.83|12546.83|12672|12552|12666.83|12546.83|10
1626322340000|2021-07-15 04:12:20|12667.04|12547.04|12668.45|12548.45|12668.59|12548.59|12666.84|12546.84|9
1626322350000|2021-07-15 04:12:30|12668.53|12548.53|12672.03|12552.03|12672.03|12552.03|12668.53|12548.53|10
1626322360000|2021-07-15 04:12:40|12671.99|12551.99|12672.75|12552.75|12672.88|12552.88|12671.99|12551.99|10
1626322370000|2021-07-15 04:12:50|12672.86|12552.86|12670.66|12550.66|12672.86|12552.86|12670.66|12550.66|10
1626322380000|2021-07-15 04:13:00|12670.26|12550.26|12669.83|12549.83|12670.29|12550.29|12669.83|12549.83|10
1626322390000|2021-07-15 04:13:10|12669.8|12549.8|12669.91|12549.91|12669.91|12549.91|12669.61|12549.61|6
1626322400000|2021-07-15 04:13:20|12670.18|12550.18|12669.23|12549.23|12670.18|12550.18|12669.01|12549.01|9
1626322410000|2021-07-15 04:13:30|12669.24|12549.24|12666.93|12546.93|12669.39|12549.39|12666.93|12546.93|10
1626322420000|2021-07-15 04:13:40|12665.25|12545.25|12657.93|12537.93|12665.25|12545.25|12657.93|12537.93|10
1626322430000|2021-07-15 04:13:50|12658.42|12538.42|12660.15|12540.15|12660.15|12540.15|12658.42|12538.42|10
1626322440000|2021-07-15 04:14:00|12660.39|12540.39|12660.36|12540.36|12661.5|12541.5|12659.93|12539.93|10
1626322450000|2021-07-15 04:14:10|12660.6|12540.6|12656.62|12536.62|12660.6|12540.6|12655.98|12535.98|10
1626322460000|2021-07-15 04:14:20|12656.51|12536.51|12651.98|12531.98|12656.71|12536.71|12651.98|12531.98|10
1626322470000|2021-07-15 04:14:30|12651.89|12531.89|12648.55|12528.55|12651.89|12531.89|12648.55|12528.55|10
1626322480000|2021-07-15 04:14:40|12649.1|12529.1|12647.81|12527.81|12649.15|12529.15|12647.52|12527.52|10
1626322490000|2021-07-15 04:14:50|12647.96|12527.96|12648.54|12528.54|12648.73|12528.73|12647.96|12527.96|10
1626322500000|2021-07-15 04:15:00|12648.35|12528.35|12649.66|12529.66|12649.66|12529.66|12648.35|12528.35|10
1626322510000|2021-07-15 04:15:10|12649.63|12529.63|12654.65|12534.65|12654.65|12534.65|12649.63|12529.63|10
1626322520000|2021-07-15 04:15:20|12655.46|12535.46|12656.34|12536.34|12656.34|12536.34|12655.41|12535.41|9
1626322530000|2021-07-15 04:15:30|12656.52|12536.52|12657.46|12537.46|12657.46|12537.46|12656.52|12536.52|10
1626322540000|2021-07-15 04:15:40|12657.81|12537.81|12661.31|12541.31|12661.31|12541.31|12657.81|12537.81|10
1626322550000|2021-07-15 04:15:50|12661.94|12541.94|12666.39|12546.39|12666.39|12546.39|12661.76|12541.76|10
1626322560000|2021-07-15 04:16:00|12666.46|12546.46|12671.48|12551.48|12671.48|12551.48|12666.46|12546.46|8
1626322570000|2021-07-15 04:16:10|12671.8|12551.8|12676.5|12556.5|12676.5|12556.5|12671.8|12551.8|10
1626322580000|2021-07-15 04:16:20|12676.6|12556.6|12676.16|12556.16|12676.6|12556.6|12675.78|12555.78|9
1626322590000|2021-07-15 04:16:30|12676.45|12556.45|12676.79|12556.79|12676.79|12556.79|12675.74|12555.74|10
1626322600000|2021-07-15 04:16:40|12676.86|12556.86|12679.25|12559.25|12679.25|12559.25|12676.86|12556.86|10
1626322610000|2021-07-15 04:16:50|12679.11|12559.11|12681.38|12561.38|12681.38|12561.38|12679.11|12559.11|10
1626322620000|2021-07-15 04:17:00|12681.47|12561.47|12683.25|12563.25|12683.25|12563.25|12681.2|12561.2|10
1626322630000|2021-07-15 04:17:10|12683.99|12563.99|12685.15|12565.15|12685.15|12565.15|12683.99|12563.99|10
1626322640000|2021-07-15 04:17:20|12685.44|12565.44|12687.67|12567.67|12688.44|12568.44|12685.44|12565.44|10
1626322650000|2021-07-15 04:17:30|12687.65|12567.65|12688.41|12568.41|12688.46|12568.46|12687.65|12567.65|8
1626322660000|2021-07-15 04:17:40|12688.81|12568.81|12689.73|12569.73|12689.73|12569.73|12688.81|12568.81|6
1626322670000|2021-07-15 04:17:50|12689.78|12569.78|12687.5|12567.5|12689.78|12569.78|12687.5|12567.5|8
1626322680000|2021-07-15 04:18:00|12687|12567|12684.8|12564.8|12687|12567|12684.8|12564.8|10
1626322690000|2021-07-15 04:18:10|12684.79|12564.79|12686.12|12566.12|12686.49|12566.49|12684.79|12564.79|9
1626322700000|2021-07-15 04:18:20|12686.97|12566.97|12687.6|12567.6|12687.68|12567.68|12686.62|12566.62|10
1626322710000|2021-07-15 04:18:30|12687.64|12567.64|12688.08|12568.08|12688.25|12568.25|12687.11|12567.11|9
1626322720000|2021-07-15 04:18:40|12688.1|12568.1|12688.24|12568.24|12688.28|12568.28|12688.1|12568.1|7
1626322730000|2021-07-15 04:18:50|12688.35|12568.35|12687.92|12567.92|12688.46|12568.46|12687.92|12567.92|10
1626322740000|2021-07-15 04:19:00|12687.79|12567.79|12687.3|12567.3|12687.79|12567.79|12687.19|12567.19|7
1626322750000|2021-07-15 04:19:10|12687.22|12567.22|12686.77|12566.77|12687.22|12567.22|12686.14|12566.14|8
1626322760000|2021-07-15 04:19:20|12687.42|12567.42|12688.2|12568.2|12688.2|12568.2|12687.18|12567.18|9
1626322770000|2021-07-15 04:19:30|12688.29|12568.29|12687.83|12567.83|12688.29|12568.29|12687.08|12567.08|8
1626322780000|2021-07-15 04:19:40|12687.7|12567.7|12688.3|12568.3|12688.57|12568.57|12686.78|12566.78|10
1626322790000|2021-07-15 04:19:50|12687.05|12567.05|12684.98|12564.98|12687.05|12567.05|12684.98|12564.98|10
1626322800000|2021-07-15 04:20:00|12684.46|12564.46|12682.59|12562.59|12684.46|12564.46|12682.59|12562.59|9
1626322810000|2021-07-15 04:20:10|12682.51|12562.51|12685.33|12565.33|12685.33|12565.33|12682.27|12562.27|10
1626322820000|2021-07-15 04:20:20|12685.29|12565.29|12686.26|12566.26|12686.42|12566.42|12685.29|12565.29|9
1626322830000|2021-07-15 04:20:30|12686.16|12566.16|12686.33|12566.33|12686.93|12566.93|12685.36|12565.36|10
1626322840000|2021-07-15 04:20:40|12686.2|12566.2|12685.9|12565.9|12686.2|12566.2|12685.66|12565.66|8
1626322850000|2021-07-15 04:20:50|12686.12|12566.12|12687.69|12567.69|12687.69|12567.69|12686.12|12566.12|10
1626322860000|2021-07-15 04:21:00|12687.58|12567.58|12687.53|12567.53|12687.99|12567.99|12687.26|12567.26|9
1626322870000|2021-07-15 04:21:10|12687.59|12567.59|12687.78|12567.78|12687.78|12567.78|12687.21|12567.21|10
1626322880000|2021-07-15 04:21:20|12687.79|12567.79|12687.14|12567.14|12688.19|12568.19|12686.97|12566.97|10
1626322890000|2021-07-15 04:21:30|12687.15|12567.15|12689.53|12569.53|12689.53|12569.53|12687.15|12567.15|9
1626322900000|2021-07-15 04:21:40|12689.83|12569.83|12691.58|12571.58|12691.58|12571.58|12689.83|12569.83|10
1626322910000|2021-07-15 04:21:50|12691.68|12571.68|12692.4|12572.4|12692.4|12572.4|12691.28|12571.28|9
1626322920000|2021-07-15 04:22:00|12692.24|12572.24|12692.4|12572.4|12692.62|12572.62|12692.21|12572.21|9
1626322930000|2021-07-15 04:22:10|12692.41|12572.41|12692.79|12572.79|12693.5|12573.5|12692.41|12572.41|9
1626322940000|2021-07-15 04:22:20|12693.09|12573.09|12692.27|12572.27|12693.23|12573.23|12692|12572|10
1626322950000|2021-07-15 04:22:30|12692.2|12572.2|12690.52|12570.52|12692.23|12572.23|12690.52|12570.52|8
1626322960000|2021-07-15 04:22:40|12689.64|12569.64|12689.87|12569.87|12690.07|12570.07|12689.16|12569.16|10
1626322970000|2021-07-15 04:22:50|12689.76|12569.76|12689.96|12569.96|12690.56|12570.56|12689.68|12569.68|9
1626322980000|2021-07-15 04:23:00|12689.94|12569.94|12689.77|12569.77|12689.94|12569.94|12689.48|12569.48|9
1626322990000|2021-07-15 04:23:10|12689.25|12569.25|12691.1|12571.1|12691.1|12571.1|12689.25|12569.25|10
1626323000000|2021-07-15 04:23:20|12691.25|12571.25|12691.96|12571.96|12692.01|12572.01|12691.25|12571.25|8
1626323010000|2021-07-15 04:23:30|12692.19|12572.19|12691.19|12571.19|12692.19|12572.19|12690.75|12570.75|8
1626323020000|2021-07-15 04:23:40|12691.18|12571.18|12691.07|12571.07|12691.18|12571.18|12690.64|12570.64|10
1626323030000|2021-07-15 04:23:50|12691.14|12571.14|12690.97|12570.97|12691.32|12571.32|12690.94|12570.94|9
1626323040000|2021-07-15 04:24:00|12691|12571|12691.11|12571.11|12691.76|12571.76|12690.71|12570.71|10
1626323050000|2021-07-15 04:24:10|12691.12|12571.12|12690.64|12570.64|12691.17|12571.17|12690.45|12570.45|10
1626323060000|2021-07-15 04:24:20|12690.51|12570.51|12688.4|12568.4|12690.89|12570.89|12688.4|12568.4|10
1626323070000|2021-07-15 04:24:30|12687.64|12567.64|12685.75|12565.75|12687.64|12567.64|12685.75|12565.75|10
1626323080000|2021-07-15 04:24:40|12684.78|12564.78|12683.65|12563.65|12684.78|12564.78|12683.31|12563.31|10
1626323090000|2021-07-15 04:24:50|12683.78|12563.78|12681.81|12561.81|12683.78|12563.78|12681.81|12561.81|9
1626323100000|2021-07-15 04:25:00|12681.58|12561.58|12683.66|12563.66|12683.71|12563.71|12681.58|12561.58|10
1626323110000|2021-07-15 04:25:10|12682.86|12562.86|12685.04|12565.04|12685.04|12565.04|12682.86|12562.86|10
1626323120000|2021-07-15 04:25:20|12685.07|12565.07|12687.51|12567.51|12688.28|12568.28|12685.07|12565.07|9
1626323130000|2021-07-15 04:25:30|12687.55|12567.55|12689.2|12569.2|12689.64|12569.64|12687.55|12567.55|9
1626323140000|2021-07-15 04:25:40|12689.22|12569.22|12689.99|12569.99|12689.99|12569.99|12689.22|12569.22|10
1626323150000|2021-07-15 04:25:50|12690.02|12570.02|12689.88|12569.88|12690.02|12570.02|12689.77|12569.77|8
1626323160000|2021-07-15 04:26:00|12689.93|12569.93|12688.03|12568.03|12689.93|12569.93|12688|12568|10
1626323170000|2021-07-15 04:26:10|12686.95|12566.95|12687.1|12567.1|12687.1|12567.1|12686.14|12566.14|8
1626323180000|2021-07-15 04:26:20|12686.78|12566.78|12688.63|12568.63|12688.63|12568.63|12686.78|12566.78|10
1626323190000|2021-07-15 04:26:30|12688.78|12568.78|12692.43|12572.43|12692.43|12572.43|12688.78|12568.78|10
1626323200000|2021-07-15 04:26:40|12692.73|12572.73|12697.74|12577.74|12697.74|12577.74|12692.73|12572.73|10
1626323210000|2021-07-15 04:26:50|12697.82|12577.82|12697.88|12577.88|12698.04|12578.04|12697.65|12577.65|10
1626323220000|2021-07-15 04:27:00|12698.02|12578.02|12698.45|12578.45|12698.67|12578.67|12698.02|12578.02|7
1626323230000|2021-07-15 04:27:10|12698.34|12578.34|12698.08|12578.08|12698.34|12578.34|12697.58|12577.58|10
1626323240000|2021-07-15 04:27:20|12698.04|12578.04|12700.1|12580.1|12700.12|12580.12|12698.04|12578.04|9
1626323250000|2021-07-15 04:27:30|12700.12|12580.12|12701|12581|12701.13|12581.13|12700.1|12580.1|9
1626323260000|2021-07-15 04:27:40|12700.95|12580.95|12703.26|12583.26|12703.26|12583.26|12700.58|12580.58|10
1626323270000|2021-07-15 04:27:50|12703.75|12583.75|12702.29|12582.29|12703.96|12583.96|12702.29|12582.29|10
1626323280000|2021-07-15 04:28:00|12702.24|12582.24|12704.29|12584.29|12704.29|12584.29|12702.14|12582.14|10
1626323290000|2021-07-15 04:28:10|12704.3|12584.3|12705.96|12585.96|12705.96|12585.96|12704.29|12584.29|9
1626323300000|2021-07-15 04:28:20|12706.02|12586.02|12707.28|12587.28|12708.1|12588.1|12705.97|12585.97|10
1626323310000|2021-07-15 04:28:30|12707.16|12587.16|12707.32|12587.32|12707.47|12587.47|12707.12|12587.12|10
1626323320000|2021-07-15 04:28:40|12706.24|12586.24|12705.84|12585.84|12707.06|12587.06|12705.21|12585.21|10
1626323330000|2021-07-15 04:28:50|12705.99|12585.99|12707.75|12587.75|12707.91|12587.91|12705.98|12585.98|10
1626323340000|2021-07-15 04:29:00|12707.7|12587.7|12704.44|12584.44|12707.73|12587.73|12704.44|12584.44|10
1626323350000|2021-07-15 04:29:10|12704.18|12584.18|12701.98|12581.98|12704.18|12584.18|12701.46|12581.46|9
1626323360000|2021-07-15 04:29:20|12702.03|12582.03|12704.52|12584.52|12704.52|12584.52|12701.97|12581.97|10
1626323370000|2021-07-15 04:29:30|12704.72|12584.72|12704.97|12584.97|12705.5|12585.5|12704.54|12584.54|10
1626323380000|2021-07-15 04:29:40|12705.16|12585.16|12707.26|12587.26|12707.26|12587.26|12705.16|12585.16|9
1626323390000|2021-07-15 04:29:50|12706.42|12586.42|12708.48|12588.48|12708.55|12588.55|12706.13|12586.13|10
1626323400000|2021-07-15 04:30:00|12708.01|12588.01|12706.76|12586.76|12708.47|12588.47|12706.76|12586.76|9
1626323410000|2021-07-15 04:30:10|12707.03|12587.03|12703.93|12583.93|12707.03|12587.03|12703.93|12583.93|8
1626323420000|2021-07-15 04:30:20|12703.86|12583.86|12703.64|12583.64|12703.96|12583.96|12703.27|12583.27|9
1626323430000|2021-07-15 04:30:30|12704.48|12584.48|12707.49|12587.49|12707.49|12587.49|12704.48|12584.48|10
1626323440000|2021-07-15 04:30:40|12707.23|12587.23|12708.02|12588.02|12708.2|12588.2|12706.2|12586.2|10
1626323450000|2021-07-15 04:30:50|12706.14|12586.14|12706.34|12586.34|12707.04|12587.04|12706.14|12586.14|9
1626323460000|2021-07-15 04:31:00|12706.4|12586.4|12707.19|12587.19|12707.29|12587.29|12706.14|12586.14|9
1626323470000|2021-07-15 04:31:10|12707.34|12587.34|12709.79|12589.79|12709.8|12589.8|12706.96|12586.96|10
1626323480000|2021-07-15 04:31:20|12709.92|12589.92|12711.8|12591.8|12711.8|12591.8|12709.47|12589.47|10
1626323490000|2021-07-15 04:31:30|12712.46|12592.46|12716.82|12596.82|12716.82|12596.82|12712.46|12592.46|10
1626323500000|2021-07-15 04:31:40|12716.32|12596.32|12719.09|12599.09|12719.09|12599.09|12716.32|12596.32|10
1626323510000|2021-07-15 04:31:50|12718.96|12598.96|12720.08|12600.08|12720.13|12600.13|12718.38|12598.38|10
1626323520000|2021-07-15 04:32:00|12720.34|12600.34|12719.75|12599.75|12720.73|12600.73|12719.48|12599.48|10
1626323530000|2021-07-15 04:32:10|12719.43|12599.43|12720.19|12600.19|12720.45|12600.45|12719.41|12599.41|9
1626323540000|2021-07-15 04:32:20|12720.2|12600.2|12719.34|12599.34|12720.62|12600.62|12719.34|12599.34|10
1626323550000|2021-07-15 04:32:30|12718.82|12598.82|12718.5|12598.5|12718.82|12598.82|12718.3|12598.3|8
1626323560000|2021-07-15 04:32:40|12718.79|12598.79|12718.2|12598.2|12718.79|12598.79|12717.35|12597.35|8
1626323570000|2021-07-15 04:32:50|12718.35|12598.35|12719.71|12599.71|12719.71|12599.71|12718.35|12598.35|9
1626323580000|2021-07-15 04:33:00|12719.8|12599.8|12718.89|12598.89|12719.86|12599.86|12718.74|12598.74|10
1626323590000|2021-07-15 04:33:10|12718.38|12598.38|12714.27|12594.27|12718.38|12598.38|12714.27|12594.27|10
1626323600000|2021-07-15 04:33:20|12714.24|12594.24|12714.69|12594.69|12714.99|12594.99|12714.2|12594.2|10
1626323610000|2021-07-15 04:33:30|12714.83|12594.83|12716.24|12596.24|12716.24|12596.24|12714.72|12594.72|10
1626323620000|2021-07-15 04:33:40|12716.19|12596.19|12716.28|12596.28|12716.81|12596.81|12716.19|12596.19|10
1626323630000|2021-07-15 04:33:50|12716.39|12596.39|12715.2|12595.2|12716.39|12596.39|12714.24|12594.24|9
1626323640000|2021-07-15 04:34:00|12714.36|12594.36|12714.15|12594.15|12714.36|12594.36|12714.02|12594.02|9
1626323650000|2021-07-15 04:34:10|12714.08|12594.08|12716.5|12596.5|12716.5|12596.5|12714.08|12594.08|10
1626323660000|2021-07-15 04:34:20|12716.1|12596.1|12713.23|12593.23|12716.1|12596.1|12713.23|12593.23|10
1626323670000|2021-07-15 04:34:30|12712.87|12592.87|12711.2|12591.2|12712.87|12592.87|12711.2|12591.2|10
1626323680000|2021-07-15 04:34:40|12710.84|12590.84|12703.44|12583.44|12710.84|12590.84|12703.44|12583.44|10
1626323690000|2021-07-15 04:34:50|12703.17|12583.17|12699.82|12579.82|12703.17|12583.17|12699.82|12579.82|10
1626323700000|2021-07-15 04:35:00|12699.84|12579.84|12698.04|12578.04|12699.84|12579.84|12698.04|12578.04|10
1626323710000|2021-07-15 04:35:10|12697.96|12577.96|12694.58|12574.58|12697.96|12577.96|12694.55|12574.55|10
1626323720000|2021-07-15 04:35:20|12694.43|12574.43|12694.37|12574.37|12694.43|12574.43|12694.16|12574.16|9
1626323730000|2021-07-15 04:35:30|12693.04|12573.04|12694.44|12574.44|12694.44|12574.44|12692.96|12572.96|8
1626323740000|2021-07-15 04:35:40|12695.63|12575.63|12694.19|12574.19|12695.79|12575.79|12694.19|12574.19|10
1626323750000|2021-07-15 04:35:50|12694.34|12574.34|12692.96|12572.96|12694.34|12574.34|12692.58|12572.58|10
1626323760000|2021-07-15 04:36:00|12692.76|12572.76|12691.01|12571.01|12692.76|12572.76|12691.01|12571.01|9
1626323770000|2021-07-15 04:36:10|12690.86|12570.86|12689.92|12569.92|12690.92|12570.92|12689.91|12569.91|9
1626323780000|2021-07-15 04:36:20|12689.82|12569.82|12688.76|12568.76|12689.82|12569.82|12687.75|12567.75|10
1626323790000|2021-07-15 04:36:30|12688.82|12568.82|12688.31|12568.31|12688.83|12568.83|12688.15|12568.15|8
1626323800000|2021-07-15 04:36:40|12688.34|12568.34|12686.95|12566.95|12688.34|12568.34|12686.95|12566.95|10
1626323810000|2021-07-15 04:36:50|12686.78|12566.78|12685.96|12565.96|12686.78|12566.78|12685.96|12565.96|9
1626323820000|2021-07-15 04:37:00|12685.86|12565.86|12684.12|12564.12|12686.24|12566.24|12684.12|12564.12|10
1626323830000|2021-07-15 04:37:10|12684.15|12564.15|12682.72|12562.72|12684.15|12564.15|12682.68|12562.68|10
1626323840000|2021-07-15 04:37:20|12682.5|12562.5|12682.01|12562.01|12682.5|12562.5|12682.01|12562.01|8
1626323850000|2021-07-15 04:37:30|12682.11|12562.11|12682.81|12562.81|12682.81|12562.81|12682.11|12562.11|8
1626323860000|2021-07-15 04:37:40|12681.98|12561.98|12682.24|12562.24|12683.51|12563.51|12681.92|12561.92|10
1626323870000|2021-07-15 04:37:50|12680.57|12560.57|12681.14|12561.14|12681.2|12561.2|12680.32|12560.32|10
1626323880000|2021-07-15 04:38:00|12681.12|12561.12|12680.42|12560.42|12681.12|12561.12|12679.64|12559.64|8
1626323890000|2021-07-15 04:38:10|12678.18|12558.18|12676.1|12556.1|12678.18|12558.18|12675.68|12555.68|8
1626323900000|2021-07-15 04:38:20|12675.97|12555.97|12678.67|12558.67|12678.67|12558.67|12675.97|12555.97|10
1626323910000|2021-07-15 04:38:30|12678.7|12558.7|12681.36|12561.36|12681.36|12561.36|12678.7|12558.7|9
1626323920000|2021-07-15 04:38:40|12681.06|12561.06|12683.31|12563.31|12683.31|12563.31|12681.06|12561.06|9
1626323930000|2021-07-15 04:38:50|12683.28|12563.28|12682.55|12562.55|12683.28|12563.28|12682.5|12562.5|9
1626323940000|2021-07-15 04:39:00|12682.07|12562.07|12676.61|12556.61|12682.07|12562.07|12676.61|12556.61|10
1626323950000|2021-07-15 04:39:10|12676.49|12556.49|12675.32|12555.32|12676.49|12556.49|12675|12555|9
1626323960000|2021-07-15 04:39:20|12675.12|12555.12|12675.5|12555.5|12675.68|12555.68|12674.92|12554.92|9
1626323970000|2021-07-15 04:39:30|12675.41|12555.41|12675.08|12555.08|12675.51|12555.51|12675.08|12555.08|10
1626323980000|2021-07-15 04:39:40|12674.84|12554.84|12673.56|12553.56|12674.84|12554.84|12673.56|12553.56|7
1626323990000|2021-07-15 04:39:50|12672.78|12552.78|12673.36|12553.36|12673.74|12553.74|12672.78|12552.78|7
1626324000000|2021-07-15 04:40:00|12673.37|12553.37|12670.95|12550.95|12673.37|12553.37|12670.94|12550.94|10
1626324010000|2021-07-15 04:40:10|12670.94|12550.94|12670.52|12550.52|12670.94|12550.94|12670.49|12550.49|7
1626324020000|2021-07-15 04:40:20|12670.41|12550.41|12667.2|12547.2|12670.41|12550.41|12666.62|12546.62|9
1626324030000|2021-07-15 04:40:30|12667.19|12547.19|12668.46|12548.46|12668.46|12548.46|12667.11|12547.11|9
1626324040000|2021-07-15 04:40:40|12668.68|12548.68|12669.11|12549.11|12669.17|12549.17|12668.12|12548.12|9
1626324050000|2021-07-15 04:40:50|12669.09|12549.09|12669.17|12549.17|12669.18|12549.18|12669.09|12549.09|8
1626324060000|2021-07-15 04:41:00|12668.91|12548.91|12666.79|12546.79|12668.91|12548.91|12666.79|12546.79|10
1626324070000|2021-07-15 04:41:10|12666.86|12546.86|12669.58|12549.58|12669.58|12549.58|12666.8|12546.8|10
1626324080000|2021-07-15 04:41:20|12669.94|12549.94|12673.06|12553.06|12673.06|12553.06|12669.94|12549.94|9
1626324090000|2021-07-15 04:41:30|12672.29|12552.29|12674.63|12554.63|12674.63|12554.63|12672.29|12552.29|10
1626324100000|2021-07-15 04:41:40|12675.15|12555.15|12677.31|12557.31|12677.46|12557.46|12675.15|12555.15|10
1626324110000|2021-07-15 04:41:50|12677|12557|12676.35|12556.35|12677.01|12557.01|12676.13|12556.13|9
1626324120000|2021-07-15 04:42:00|12676.47|12556.47|12678.75|12558.75|12678.83|12558.83|12676.46|12556.46|10
1626324130000|2021-07-15 04:42:10|12678.68|12558.68|12679.5|12559.5|12679.97|12559.97|12678.68|12558.68|9
1626324140000|2021-07-15 04:42:20|12679.53|12559.53|12677.76|12557.76|12679.85|12559.85|12677.75|12557.75|10
1626324150000|2021-07-15 04:42:30|12677.63|12557.63|12676.65|12556.65|12679.02|12559.02|12676.65|12556.65|9
1626324160000|2021-07-15 04:42:40|12675.9|12555.9|12673.88|12553.88|12675.9|12555.9|12673.88|12553.88|10
1626324170000|2021-07-15 04:42:50|12673.75|12553.75|12670.49|12550.49|12674.05|12554.05|12670.49|12550.49|10
1626324180000|2021-07-15 04:43:00|12670.88|12550.88|12669.86|12549.86|12671.01|12551.01|12669.86|12549.86|10
1626324190000|2021-07-15 04:43:10|12670.36|12550.36|12670.07|12550.07|12670.73|12550.73|12669.12|12549.12|10
1626324200000|2021-07-15 04:43:20|12670.02|12550.02|12672.06|12552.06|12672.19|12552.19|12669.79|12549.79|10
1626324210000|2021-07-15 04:43:30|12672.1|12552.1|12672.76|12552.76|12673.66|12553.66|12671.86|12551.86|10
1626324220000|2021-07-15 04:43:40|12672.94|12552.94|12675.34|12555.34|12675.44|12555.44|12672.94|12552.94|10
1626324230000|2021-07-15 04:43:50|12678.13|12558.13|12681.19|12561.19|12681.19|12561.19|12678.13|12558.13|10
1626324240000|2021-07-15 04:44:00|12681.18|12561.18|12679.31|12559.31|12681.82|12561.82|12679.31|12559.31|10
1626324250000|2021-07-15 04:44:10|12678.68|12558.68|12675.86|12555.86|12678.89|12558.89|12675.86|12555.86|8
1626324260000|2021-07-15 04:44:20|12675.59|12555.59|12672.8|12552.8|12675.59|12555.59|12672.75|12552.75|10
1626324270000|2021-07-15 04:44:30|12673.16|12553.16|12673.26|12553.26|12674.03|12554.03|12673.13|12553.13|10
1626324280000|2021-07-15 04:44:40|12673.3|12553.3|12673.41|12553.41|12673.87|12553.87|12673.1|12553.1|9
1626324290000|2021-07-15 04:44:50|12673.54|12553.54|12674.67|12554.67|12674.67|12554.67|12673.54|12553.54|9
1626324300000|2021-07-15 04:45:00|12674.69|12554.69|12674.11|12554.11|12674.85|12554.85|12673.34|12553.34|10
1626324310000|2021-07-15 04:45:10|12673.99|12553.99|12673.88|12553.88|12675.59|12555.59|12673.88|12553.88|10
1626324320000|2021-07-15 04:45:20|12674.71|12554.71|12673.18|12553.18|12674.71|12554.71|12672.95|12552.95|10
1626324330000|2021-07-15 04:45:30|12673.27|12553.27|12671.97|12551.97|12673.27|12553.27|12671.8|12551.8|10
1626324340000|2021-07-15 04:45:40|12671.85|12551.85|12671.41|12551.41|12671.85|12551.85|12671.41|12551.41|9
1626324350000|2021-07-15 04:45:50|12671.42|12551.42|12670.53|12550.53|12671.42|12551.42|12670.53|12550.53|10
1626324360000|2021-07-15 04:46:00|12670.46|12550.46|12668.82|12548.82|12670.46|12550.46|12668.73|12548.73|10
1626324370000|2021-07-15 04:46:10|12668.75|12548.75|12667.72|12547.72|12668.75|12548.75|12667.72|12547.72|8
1626324380000|2021-07-15 04:46:20|12667.62|12547.62|12666.92|12546.92|12667.82|12547.82|12666.92|12546.92|10
1626324390000|2021-07-15 04:46:30|12666.07|12546.07|12666.92|12546.92|12667.29|12547.29|12666.01|12546.01|9
1626324400000|2021-07-15 04:46:40|12666.28|12546.28|12667.58|12547.58|12667.58|12547.58|12666.28|12546.28|10
1626324410000|2021-07-15 04:46:50|12667.55|12547.55|12666.97|12546.97|12667.64|12547.64|12666.97|12546.97|10
1626324420000|2021-07-15 04:47:00|12666.92|12546.92|12663.63|12543.63|12666.92|12546.92|12663.06|12543.06|10
1626324430000|2021-07-15 04:47:10|12663.69|12543.69|12659.45|12539.45|12663.69|12543.69|12659.34|12539.34|10
1626324440000|2021-07-15 04:47:20|12659.39|12539.39|12659.08|12539.08|12659.5|12539.5|12659.06|12539.06|10
1626324450000|2021-07-15 04:47:30|12659.34|12539.34|12656.77|12536.77|12659.34|12539.34|12656.77|12536.77|10
1626324460000|2021-07-15 04:47:40|12656.67|12536.67|12655.32|12535.32|12657.34|12537.34|12654.61|12534.61|10
1626324470000|2021-07-15 04:47:50|12655.27|12535.27|12654.63|12534.63|12655.27|12535.27|12654.62|12534.62|10
1626324480000|2021-07-15 04:48:00|12654.75|12534.75|12655.48|12535.48|12656.23|12536.23|12654.75|12534.75|9
1626324490000|2021-07-15 04:48:10|12655.33|12535.33|12655.29|12535.29|12655.46|12535.46|12654.91|12534.91|10
1626324500000|2021-07-15 04:48:20|12655.55|12535.55|12655.05|12535.05|12655.55|12535.55|12654.98|12534.98|8
1626324510000|2021-07-15 04:48:30|12655.01|12535.01|12657.24|12537.24|12657.24|12537.24|12655.01|12535.01|10
1626324520000|2021-07-15 04:48:40|12657.17|12537.17|12657.73|12537.73|12657.8|12537.8|12657.17|12537.17|9
1626324530000|2021-07-15 04:48:50|12656.71|12536.71|12657|12537|12657.98|12537.98|12656.71|12536.71|10
1626324540000|2021-07-15 04:49:00|12657.26|12537.26|12657.02|12537.02|12657.26|12537.26|12656.61|12536.61|10
1626324550000|2021-07-15 04:49:10|12657.12|12537.12|12658.55|12538.55|12658.55|12538.55|12656.99|12536.99|10
1626324560000|2021-07-15 04:49:20|12658.5|12538.5|12659.04|12539.04|12659.1|12539.1|12658.5|12538.5|9
1626324570000|2021-07-15 04:49:30|12659.95|12539.95|12660.36|12540.36|12661.49|12541.49|12659.95|12539.95|10
1626324580000|2021-07-15 04:49:40|12660.21|12540.21|12661.6|12541.6|12661.85|12541.85|12660.21|12540.21|7
1626324590000|2021-07-15 04:49:50|12661.64|12541.64|12662.77|12542.77|12662.77|12542.77|12661.64|12541.64|10
1626324600000|2021-07-15 04:50:00|12662.92|12542.92|12658.94|12538.94|12662.92|12542.92|12658.94|12538.94|10
1626324610000|2021-07-15 04:50:10|12658.96|12538.96|12659.36|12539.36|12659.99|12539.99|12658.96|12538.96|8
1626324620000|2021-07-15 04:50:20|12659.41|12539.41|12660.8|12540.8|12660.8|12540.8|12659.41|12539.41|10
1626324630000|2021-07-15 04:50:30|12661.35|12541.35|12661.54|12541.54|12661.54|12541.54|12661.11|12541.11|9
1626324640000|2021-07-15 04:50:40|12661.47|12541.47|12662.05|12542.05|12663.03|12543.03|12661.47|12541.47|10
1626324650000|2021-07-15 04:50:50|12662.08|12542.08|12666.31|12546.31|12666.31|12546.31|12662.08|12542.08|9
1626324660000|2021-07-15 04:51:00|12666.76|12546.76|12666.85|12546.85|12666.86|12546.86|12666.69|12546.69|8
1626324670000|2021-07-15 04:51:10|12666.78|12546.78|12668.35|12548.35|12668.51|12548.51|12666.78|12546.78|8
1626324680000|2021-07-15 04:51:20|12668.78|12548.78|12674.39|12554.39|12674.41|12554.41|12668.78|12548.78|10
1626324690000|2021-07-15 04:51:30|12674.2|12554.2|12674.59|12554.59|12674.59|12554.59|12673.67|12553.67|10
1626324700000|2021-07-15 04:51:40|12674.58|12554.58|12676.69|12556.69|12676.69|12556.69|12674.49|12554.49|10
1626324710000|2021-07-15 04:51:50|12677.21|12557.21|12677.01|12557.01|12677.63|12557.63|12677.01|12557.01|10
1626324720000|2021-07-15 04:52:00|12677.18|12557.18|12677.88|12557.88|12677.88|12557.88|12677.02|12557.02|10
1626324730000|2021-07-15 04:52:10|12678.25|12558.25|12681.53|12561.53|12681.53|12561.53|12678.25|12558.25|10
1626324740000|2021-07-15 04:52:20|12681.97|12561.97|12682.89|12562.89|12682.89|12562.89|12681.83|12561.83|10
1626324750000|2021-07-15 04:52:30|12682.94|12562.94|12683.89|12563.89|12683.95|12563.95|12682.94|12562.94|10
1626324760000|2021-07-15 04:52:40|12683.95|12563.95|12684.62|12564.62|12685.65|12565.65|12683.18|12563.18|10
1626324770000|2021-07-15 04:52:50|12684.19|12564.19|12684.41|12564.41|12684.41|12564.41|12683.45|12563.45|9
1626324780000|2021-07-15 04:53:00|12684.84|12564.84|12684.52|12564.52|12685.84|12565.84|12684.52|12564.52|9
1626324790000|2021-07-15 04:53:10|12684.23|12564.23|12684.86|12564.86|12685.02|12565.02|12684.23|12564.23|9
1626324800000|2021-07-15 04:53:20|12684.98|12564.98|12684.26|12564.26|12684.98|12564.98|12684.26|12564.26|8
1626324810000|2021-07-15 04:53:30|12684.18|12564.18|12682.83|12562.83|12684.18|12564.18|12682.83|12562.83|9
1626324820000|2021-07-15 04:53:40|12682.8|12562.8|12680.13|12560.13|12682.92|12562.92|12680.13|12560.13|10
1626324830000|2021-07-15 04:53:50|12680.93|12560.93|12677.2|12557.2|12680.93|12560.93|12677.2|12557.2|10
1626324840000|2021-07-15 04:54:00|12677.39|12557.39|12675.7|12555.7|12677.55|12557.55|12675.7|12555.7|9
1626324850000|2021-07-15 04:54:10|12675.12|12555.12|12675.61|12555.61|12675.72|12555.72|12675.12|12555.12|10
1626324860000|2021-07-15 04:54:20|12675.6|12555.6|12673.87|12553.87|12675.6|12555.6|12673.86|12553.86|9
1626324870000|2021-07-15 04:54:30|12673.94|12553.94|12674.1|12554.1|12674.75|12554.75|12673.94|12553.94|9
1626324880000|2021-07-15 04:54:40|12674.11|12554.11|12673.3|12553.3|12674.2|12554.2|12673.21|12553.21|9
1626324890000|2021-07-15 04:54:50|12673.35|12553.35|12674.23|12554.23|12674.42|12554.42|12673.35|12553.35|6
1626324900000|2021-07-15 04:55:00|12674.22|12554.22|12675.92|12555.92|12675.92|12555.92|12673.75|12553.75|9
1626324910000|2021-07-15 04:55:10|12676.38|12556.38|12681.46|12561.46|12681.46|12561.46|12676.38|12556.38|10
1626324920000|2021-07-15 04:55:20|12681.95|12561.95|12684.27|12564.27|12684.27|12564.27|12681.95|12561.95|8
1626324930000|2021-07-15 04:55:30|12683.55|12563.55|12685.01|12565.01|12685.01|12565.01|12683.55|12563.55|10
1626324940000|2021-07-15 04:55:40|12685|12565|12684.74|12564.74|12685|12565|12684.73|12564.73|8
1626324950000|2021-07-15 04:55:50|12684.44|12564.44|12685.02|12565.02|12685.31|12565.31|12684.44|12564.44|7
1626324960000|2021-07-15 04:56:00|12684.13|12564.13|12682.28|12562.28|12684.13|12564.13|12681.7|12561.7|10
1626324970000|2021-07-15 04:56:10|12682.27|12562.27|12681.86|12561.86|12682.27|12562.27|12680.6|12560.6|10
1626324980000|2021-07-15 04:56:20|12681.98|12561.98|12682.22|12562.22|12682.46|12562.46|12681.98|12561.98|10
1626324990000|2021-07-15 04:56:30|12682.21|12562.21|12683.55|12563.55|12683.55|12563.55|12682.01|12562.01|10
1626325000000|2021-07-15 04:56:40|12684.06|12564.06|12684.76|12564.76|12684.82|12564.82|12683.99|12563.99|8
1626325010000|2021-07-15 04:56:50|12684.81|12564.81|12688.98|12568.98|12688.98|12568.98|12684.81|12564.81|10
1626325020000|2021-07-15 04:57:00|12689.08|12569.08|12691.25|12571.25|12691.25|12571.25|12689.08|12569.08|10
1626325030000|2021-07-15 04:57:10|12691.14|12571.14|12693.14|12573.14|12693.14|12573.14|12690.99|12570.99|10
1626325040000|2021-07-15 04:57:20|12693.38|12573.38|12693.22|12573.22|12693.46|12573.46|12692.35|12572.35|10
1626325050000|2021-07-15 04:57:30|12693.23|12573.23|12692.24|12572.24|12693.25|12573.25|12692.24|12572.24|9
1626325060000|2021-07-15 04:57:40|12692.21|12572.21|12694.98|12574.98|12694.98|12574.98|12692.17|12572.17|10
1626325070000|2021-07-15 04:57:50|12695.37|12575.37|12696.29|12576.29|12696.38|12576.38|12695.37|12575.37|10
1626325080000|2021-07-15 04:58:00|12696.3|12576.3|12697.55|12577.55|12697.59|12577.59|12696.29|12576.29|10
1626325090000|2021-07-15 04:58:10|12699.63|12579.63|12702.59|12582.59|12702.62|12582.62|12699.63|12579.63|9
1626325100000|2021-07-15 04:58:20|12702.54|12582.54|12702.9|12582.9|12703.04|12583.04|12702.35|12582.35|10
1626325110000|2021-07-15 04:58:30|12702.78|12582.78|12702.1|12582.1|12703.12|12583.12|12702.1|12582.1|9
1626325120000|2021-07-15 04:58:40|12701.92|12581.92|12701.97|12581.97|12702.12|12582.12|12701.92|12581.92|9
1626325130000|2021-07-15 04:58:50|12701.87|12581.87|12702.17|12582.17|12702.17|12582.17|12701.42|12581.42|9
1626325140000|2021-07-15 04:59:00|12701.73|12581.73|12699.17|12579.17|12701.73|12581.73|12699.17|12579.17|9
1626325150000|2021-07-15 04:59:10|12699.21|12579.21|12699.27|12579.27|12699.27|12579.27|12699.06|12579.06|10
1626325160000|2021-07-15 04:59:20|12699.7|12579.7|12700.01|12580.01|12700.01|12580.01|12699.7|12579.7|9
1626325170000|2021-07-15 04:59:30|12700.13|12580.13|12701.34|12581.34|12701.34|12581.34|12700.13|12580.13|10
1626325180000|2021-07-15 04:59:40|12702.29|12582.29|12702.69|12582.69|12702.69|12582.69|12702.1|12582.1|8
1626325190000|2021-07-15 04:59:50|12702.76|12582.76|12700.92|12580.92|12702.76|12582.76|12700.19|12580.19|10
1626325200000|2021-07-15 05:00:00|12700.93|12580.93|12700.59|12580.59|12701.22|12581.22|12700.37|12580.37|9
1626325210000|2021-07-15 05:00:10|12700.08|12580.08|12695.72|12575.72|12700.08|12580.08|12695.72|12575.72|9
1626325220000|2021-07-15 05:00:20|12695.61|12575.61|12692.9|12572.9|12695.61|12575.61|12692.9|12572.9|10
1626325230000|2021-07-15 05:00:30|12692.22|12572.22|12688.59|12568.59|12692.22|12572.22|12688.59|12568.59|10
1626325240000|2021-07-15 05:00:40|12688.47|12568.47|12687.32|12567.32|12688.47|12568.47|12687.32|12567.32|10
1626325250000|2021-07-15 05:00:50|12687.29|12567.29|12685.88|12565.88|12687.29|12567.29|12685.88|12565.88|9
1626325260000|2021-07-15 05:01:00|12685.54|12565.54|12685.05|12565.05|12685.54|12565.54|12684.59|12564.59|9
1626325270000|2021-07-15 05:01:10|12685.06|12565.06|12685.25|12565.25|12685.44|12565.44|12684.62|12564.62|9
1626325280000|2021-07-15 05:01:20|12685.39|12565.39|12686.88|12566.88|12686.88|12566.88|12685.39|12565.39|10
1626325290000|2021-07-15 05:01:30|12687.06|12567.06|12687.22|12567.22|12687.96|12567.96|12687.06|12567.06|8
1626325300000|2021-07-15 05:01:40|12687.14|12567.14|12688.4|12568.4|12688.4|12568.4|12687.14|12567.14|9
1626325310000|2021-07-15 05:01:50|12688.48|12568.48|12685.45|12565.45|12688.48|12568.48|12685.45|12565.45|10
1626325320000|2021-07-15 05:02:00|12685.37|12565.37|12682.63|12562.63|12685.37|12565.37|12682.59|12562.59|10
1626325330000|2021-07-15 05:02:10|12682.27|12562.27|12681.43|12561.43|12682.27|12562.27|12681.41|12561.41|7
1626325340000|2021-07-15 05:02:20|12681.33|12561.33|12680.95|12560.95|12681.39|12561.39|12680.88|12560.88|10
1626325350000|2021-07-15 05:02:30|12681.02|12561.02|12679.42|12559.42|12681.02|12561.02|12679.42|12559.42|7
1626325360000|2021-07-15 05:02:40|12679.32|12559.32|12678.17|12558.17|12680.2|12560.2|12678.17|12558.17|10
1626325370000|2021-07-15 05:02:50|12678|12558|12677.2|12557.2|12678|12558|12677.2|12557.2|9
1626325380000|2021-07-15 05:03:00|12677.21|12557.21|12675.17|12555.17|12677.22|12557.22|12675.17|12555.17|8
1626325390000|2021-07-15 05:03:10|12675.2|12555.2|12678.09|12558.09|12678.12|12558.12|12675.2|12555.2|10
1626325400000|2021-07-15 05:03:20|12678.3|12558.3|12678.73|12558.73|12678.76|12558.76|12678.19|12558.19|8
1626325410000|2021-07-15 05:03:30|12678.74|12558.74|12677.62|12557.62|12678.87|12558.87|12677.62|12557.62|10
1626325420000|2021-07-15 05:03:40|12677.61|12557.61|12678.63|12558.63|12678.63|12558.63|12677.61|12557.61|10
1626325430000|2021-07-15 05:03:50|12678.82|12558.82|12680.17|12560.17|12680.35|12560.35|12678.81|12558.81|10
1626325440000|2021-07-15 05:04:00|12680.02|12560.02|12678.94|12558.94|12680.02|12560.02|12678.94|12558.94|7
1626325450000|2021-07-15 05:04:10|12678.79|12558.79|12678.05|12558.05|12678.92|12558.92|12678.05|12558.05|9
1626325460000|2021-07-15 05:04:20|12677.98|12557.98|12675.58|12555.58|12677.98|12557.98|12675.58|12555.58|10
1626325470000|2021-07-15 05:04:30|12675.65|12555.65|12673.85|12553.85|12675.66|12555.66|12673.85|12553.85|8
1626325480000|2021-07-15 05:04:40|12673.84|12553.84|12670|12550|12673.84|12553.84|12670|12550|10
1626325490000|2021-07-15 05:04:50|12669.93|12549.93|12670.11|12550.11|12670.48|12550.48|12669.93|12549.93|9
1626325500000|2021-07-15 05:05:00|12670.29|12550.29|12669.59|12549.59|12670.42|12550.42|12669.54|12549.54|8
1626325510000|2021-07-15 05:05:10|12669.58|12549.58|12666.82|12546.82|12669.58|12549.58|12666.72|12546.72|10
1626325520000|2021-07-15 05:05:20|12666.95|12546.95|12664.88|12544.88|12666.95|12546.95|12664.88|12544.88|10
1626325530000|2021-07-15 05:05:30|12664.97|12544.97|12664.48|12544.48|12665.17|12545.17|12664.18|12544.18|8
1626325540000|2021-07-15 05:05:40|12664.46|12544.46|12664.75|12544.75|12665.57|12545.57|12664.46|12544.46|6
1626325550000|2021-07-15 05:05:50|12664.84|12544.84|12666.08|12546.08|12666.09|12546.09|12664.78|12544.78|10
1626325560000|2021-07-15 05:06:00|12666.05|12546.05|12665.42|12545.42|12666.05|12546.05|12665.4|12545.4|10
1626325570000|2021-07-15 05:06:10|12665.44|12545.44|12662.98|12542.98|12665.77|12545.77|12662.98|12542.98|10
1626325580000|2021-07-15 05:06:20|12662.33|12542.33|12660.93|12540.93|12662.33|12542.33|12660.52|12540.52|10
1626325590000|2021-07-15 05:06:30|12660.87|12540.87|12660|12540|12660.9|12540.9|12659.31|12539.31|10
1626325600000|2021-07-15 05:06:40|12659.93|12539.93|12657.71|12537.71|12659.93|12539.93|12657.71|12537.71|10
1626325610000|2021-07-15 05:06:50|12656.64|12536.64|12656.46|12536.46|12657.49|12537.49|12656.43|12536.43|9
1626325620000|2021-07-15 05:07:00|12656.44|12536.44|12655.68|12535.68|12656.67|12536.67|12655.68|12535.68|9
1626325630000|2021-07-15 05:07:10|12655.1|12535.1|12654.94|12534.94|12655.33|12535.33|12654.94|12534.94|10
1626325640000|2021-07-15 05:07:20|12654.72|12534.72|12654.12|12534.12|12654.84|12534.84|12654.07|12534.07|9
1626325650000|2021-07-15 05:07:30|12654.09|12534.09|12655.22|12535.22|12655.22|12535.22|12654.09|12534.09|9
1626325660000|2021-07-15 05:07:40|12655.2|12535.2|12653.66|12533.66|12655.23|12535.23|12653.47|12533.47|10
1626325670000|2021-07-15 05:07:50|12653.71|12533.71|12654.06|12534.06|12654.67|12534.67|12653.71|12533.71|10
1626325680000|2021-07-15 05:08:00|12654.09|12534.09|12654.28|12534.28|12655.05|12535.05|12654.09|12534.09|10
1626325690000|2021-07-15 05:08:10|12654.39|12534.39|12653.55|12533.55|12654.39|12534.39|12653.55|12533.55|8
1626325700000|2021-07-15 05:08:20|12653.63|12533.63|12654.23|12534.23|12654.23|12534.23|12653.61|12533.61|9
1626325710000|2021-07-15 05:08:30|12654.44|12534.44|12656.17|12536.17|12656.17|12536.17|12654.44|12534.44|7
1626325720000|2021-07-15 05:08:40|12656.69|12536.69|12657.05|12537.05|12657.05|12537.05|12656.62|12536.62|10
1626325730000|2021-07-15 05:08:50|12657.12|12537.12|12655.6|12535.6|12657.13|12537.13|12655.6|12535.6|7
1626325740000|2021-07-15 05:09:00|12656.36|12536.36|12655.24|12535.24|12656.47|12536.47|12655.14|12535.14|8
1626325750000|2021-07-15 05:09:10|12656.26|12536.26|12655.91|12535.91|12656.35|12536.35|12655.91|12535.91|9
1626325760000|2021-07-15 05:09:20|12655.8|12535.8|12657.21|12537.21|12657.22|12537.22|12655.72|12535.72|10
1626325770000|2021-07-15 05:09:30|12657.91|12537.91|12661.11|12541.11|12661.11|12541.11|12657.89|12537.89|10
1626325780000|2021-07-15 05:09:40|12661.15|12541.15|12663.03|12543.03|12663.03|12543.03|12661.15|12541.15|10
1626325790000|2021-07-15 05:09:50|12663.61|12543.61|12673.55|12553.55|12673.55|12553.55|12663.61|12543.61|10
1626325800000|2021-07-15 05:10:00|12673.97|12553.97|12676.16|12556.16|12676.62|12556.62|12673.97|12553.97|10
1626325810000|2021-07-15 05:10:10|12676.14|12556.14|12676.73|12556.73|12677.25|12557.25|12675.59|12555.59|9
1626325820000|2021-07-15 05:10:20|12676.22|12556.22|12676.96|12556.96|12677.08|12557.08|12675.33|12555.33|10
1626325830000|2021-07-15 05:10:30|12677|12557|12676.25|12556.25|12677.18|12557.18|12676.25|12556.25|9
1626325840000|2021-07-15 05:10:40|12677.29|12557.29|12676.51|12556.51|12677.31|12557.31|12676.51|12556.51|10
1626325850000|2021-07-15 05:10:50|12676.12|12556.12|12674.43|12554.43|12676.12|12556.12|12674.2|12554.2|9
1626325860000|2021-07-15 05:11:00|12674.44|12554.44|12672.9|12552.9|12675.07|12555.07|12672.9|12552.9|9
1626325870000|2021-07-15 05:11:10|12673.85|12553.85|12668.24|12548.24|12673.85|12553.85|12668.24|12548.24|10
1626325880000|2021-07-15 05:11:20|12668.08|12548.08|12666.58|12546.58|12668.54|12548.54|12666.58|12546.58|10
1626325890000|2021-07-15 05:11:30|12666.25|12546.25|12665.47|12545.47|12666.5|12546.5|12665.47|12545.47|7
1626325900000|2021-07-15 05:11:40|12665.34|12545.34|12666.93|12546.93|12668.34|12548.34|12665.34|12545.34|10
1626325910000|2021-07-15 05:11:50|12667.22|12547.22|12666.82|12546.82|12667.22|12547.22|12666.61|12546.61|9
1626325920000|2021-07-15 05:12:00|12666.81|12546.81|12666.71|12546.71|12667.59|12547.59|12666.71|12546.71|10
1626325930000|2021-07-15 05:12:10|12666.73|12546.73|12663.94|12543.94|12666.87|12546.87|12663.94|12543.94|8
1626325940000|2021-07-15 05:12:20|12663.46|12543.46|12662.47|12542.47|12663.49|12543.49|12662.18|12542.18|10
1626325950000|2021-07-15 05:12:30|12662.38|12542.38|12662.61|12542.61|12662.9|12542.9|12662.01|12542.01|10
1626325960000|2021-07-15 05:12:40|12662.57|12542.57|12662.84|12542.84|12662.93|12542.93|12662.57|12542.57|10
1626325970000|2021-07-15 05:12:50|12662.52|12542.52|12661.69|12541.69|12662.52|12542.52|12661.69|12541.69|8
1626325980000|2021-07-15 05:13:00|12661.51|12541.51|12660.34|12540.34|12661.71|12541.71|12660.32|12540.32|9
1626325990000|2021-07-15 05:13:10|12660.31|12540.31|12660.98|12540.98|12660.98|12540.98|12660.31|12540.31|9
1626326000000|2021-07-15 05:13:20|12661.07|12541.07|12661.56|12541.56|12661.93|12541.93|12661.07|12541.07|8
1626326010000|2021-07-15 05:13:30|12661.65|12541.65|12661.69|12541.69|12661.79|12541.79|12661.51|12541.51|9
1626326020000|2021-07-15 05:13:40|12661.58|12541.58|12661.6|12541.6|12661.88|12541.88|12661.57|12541.57|9
1626326030000|2021-07-15 05:13:50|12662.44|12542.44|12663.94|12543.94|12663.94|12543.94|12661.38|12541.38|10
1626326040000|2021-07-15 05:14:00|12663.89|12543.89|12662.81|12542.81|12664.03|12544.03|12662.81|12542.81|10
1626326050000|2021-07-15 05:14:10|12662.5|12542.5|12659.04|12539.04|12662.5|12542.5|12659.04|12539.04|9
1626326060000|2021-07-15 05:14:20|12659.08|12539.08|12658.65|12538.65|12659.09|12539.09|12657.43|12537.43|10
1626326070000|2021-07-15 05:14:30|12658.64|12538.64|12658.41|12538.41|12658.69|12538.69|12658.41|12538.41|9
1626326080000|2021-07-15 05:14:40|12658.48|12538.48|12660.76|12540.76|12660.76|12540.76|12658.33|12538.33|9
1626326090000|2021-07-15 05:14:50|12660.86|12540.86|12661.6|12541.6|12661.65|12541.65|12660.76|12540.76|10
1626326100000|2021-07-15 05:15:00|12661.65|12541.65|12659.3|12539.3|12661.65|12541.65|12659.3|12539.3|10
1626326110000|2021-07-15 05:15:10|12658.87|12538.87|12656.51|12536.51|12658.87|12538.87|12656.51|12536.51|9
1626326120000|2021-07-15 05:15:20|12656.5|12536.5|12655.56|12535.56|12656.5|12536.5|12654.98|12534.98|10
1626326130000|2021-07-15 05:15:30|12655.6|12535.6|12655.93|12535.93|12656.58|12536.58|12655.6|12535.6|7
1626326140000|2021-07-15 05:15:40|12656.08|12536.08|12655.84|12535.84|12656.29|12536.29|12655.84|12535.84|10
1626326150000|2021-07-15 05:15:50|12655.95|12535.95|12656.25|12536.25|12656.25|12536.25|12655.26|12535.26|9
1626326160000|2021-07-15 05:16:00|12655.41|12535.41|12656.05|12536.05|12656.11|12536.11|12655.41|12535.41|8
1626326170000|2021-07-15 05:16:10|12655.74|12535.74|12654.47|12534.47|12656.13|12536.13|12654.47|12534.47|9
1626326180000|2021-07-15 05:16:20|12654.49|12534.49|12654.44|12534.44|12654.61|12534.61|12654.44|12534.44|8
1626326190000|2021-07-15 05:16:30|12654.37|12534.37|12654.49|12534.49|12654.49|12534.49|12653.77|12533.77|9
1626326200000|2021-07-15 05:16:40|12654.74|12534.74|12656.22|12536.22|12656.22|12536.22|12654.74|12534.74|9
1626326210000|2021-07-15 05:16:50|12656.29|12536.29|12657.67|12537.67|12657.67|12537.67|12656.29|12536.29|10
1626326220000|2021-07-15 05:17:00|12657.71|12537.71|12659.63|12539.63|12659.65|12539.65|12657.71|12537.71|9
1626326230000|2021-07-15 05:17:10|12659.74|12539.74|12659.81|12539.81|12659.81|12539.81|12659.06|12539.06|10
1626326240000|2021-07-15 05:17:20|12661.07|12541.07|12661.14|12541.14|12661.14|12541.14|12660.16|12540.16|10
1626326250000|2021-07-15 05:17:30|12661.11|12541.11|12660.17|12540.17|12661.11|12541.11|12660.01|12540.01|10
1626326260000|2021-07-15 05:17:40|12660.88|12540.88|12660.36|12540.36|12661.09|12541.09|12660.36|12540.36|8
1626326270000|2021-07-15 05:17:50|12660.4|12540.4|12659.76|12539.76|12660.4|12540.4|12658.91|12538.91|8
1626326280000|2021-07-15 05:18:00|12659.72|12539.72|12663.24|12543.24|12663.24|12543.24|12658.98|12538.98|9
1626326290000|2021-07-15 05:18:10|12663.07|12543.07|12663.83|12543.83|12663.96|12543.96|12663.07|12543.07|9
1626326300000|2021-07-15 05:18:20|12663.81|12543.81|12663.49|12543.49|12663.86|12543.86|12663.26|12543.26|7
1626326310000|2021-07-15 05:18:30|12663.36|12543.36|12662.08|12542.08|12663.36|12543.36|12662.01|12542.01|7
1626326320000|2021-07-15 05:18:40|12662.15|12542.15|12660.84|12540.84|12662.15|12542.15|12660.72|12540.72|10
1626326330000|2021-07-15 05:18:50|12660.03|12540.03|12659.96|12539.96|12660.83|12540.83|12659.96|12539.96|8
1626326340000|2021-07-15 05:19:00|12659.23|12539.23|12657.94|12537.94|12659.23|12539.23|12657.71|12537.71|7
1626326350000|2021-07-15 05:19:10|12657.57|12537.57|12654.56|12534.56|12657.57|12537.57|12654.56|12534.56|9
1626326360000|2021-07-15 05:19:20|12655.33|12535.33|12654.39|12534.39|12655.33|12535.33|12653.6|12533.6|10
1626326370000|2021-07-15 05:19:30|12654.2|12534.2|12652.79|12532.79|12654.2|12534.2|12652.73|12532.73|10
1626326380000|2021-07-15 05:19:40|12652.75|12532.75|12655.05|12535.05|12655.05|12535.05|12652.7|12532.7|8
1626326390000|2021-07-15 05:19:50|12655.02|12535.02|12652.77|12532.77|12655.02|12535.02|12652.77|12532.77|9
1626326400000|2021-07-15 05:20:00|12652.54|12532.54|12653.21|12533.21|12653.41|12533.41|12652.54|12532.54|9
1626326410000|2021-07-15 05:20:10|12653.09|12533.09|12650.98|12530.98|12653.09|12533.09|12650.98|12530.98|10
1626326420000|2021-07-15 05:20:20|12650.95|12530.95|12650.46|12530.46|12650.95|12530.95|12650.45|12530.45|9
1626326430000|2021-07-15 05:20:30|12650.31|12530.31|12650.04|12530.04|12650.38|12530.38|12650.04|12530.04|9
1626326440000|2021-07-15 05:20:40|12650.03|12530.03|12651.12|12531.12|12651.19|12531.19|12650.03|12530.03|10
1626326450000|2021-07-15 05:20:50|12651.32|12531.32|12654.03|12534.03|12654.03|12534.03|12651.32|12531.32|10
1626326460000|2021-07-15 05:21:00|12653.94|12533.94|12655.9|12535.9|12655.9|12535.9|12653.56|12533.56|10
1626326470000|2021-07-15 05:21:10|12656.42|12536.42|12657.13|12537.13|12657.47|12537.47|12656.42|12536.42|8
1626326480000|2021-07-15 05:21:20|12657.1|12537.1|12657.39|12537.39|12657.39|12537.39|12657.05|12537.05|10
1626326490000|2021-07-15 05:21:30|12657.49|12537.49|12658.61|12538.61|12658.61|12538.61|12657|12537|10
1626326500000|2021-07-15 05:21:40|12658.5|12538.5|12658.37|12538.37|12658.59|12538.59|12658.37|12538.37|9
1626326510000|2021-07-15 05:21:50|12658.41|12538.41|12658.14|12538.14|12658.52|12538.52|12658.09|12538.09|9
1626326520000|2021-07-15 05:22:00|12658.13|12538.13|12657.51|12537.51|12658.13|12538.13|12657.51|12537.51|10
1626326530000|2021-07-15 05:22:10|12657.24|12537.24|12655.87|12535.87|12657.25|12537.25|12655.87|12535.87|10
1626326540000|2021-07-15 05:22:20|12656.21|12536.21|12658.2|12538.2|12659.05|12539.05|12656.21|12536.21|10
1626326550000|2021-07-15 05:22:30|12658.15|12538.15|12659.09|12539.09|12659.17|12539.17|12658.15|12538.15|10
1626326560000|2021-07-15 05:22:40|12659.05|12539.05|12661.5|12541.5|12661.5|12541.5|12658.58|12538.58|10
1626326570000|2021-07-15 05:22:50|12661.66|12541.66|12665.61|12545.61|12665.61|12545.61|12661.66|12541.66|10
1626326580000|2021-07-15 05:23:00|12665.71|12545.71|12669.51|12549.51|12669.51|12549.51|12665.71|12545.71|10
1626326590000|2021-07-15 05:23:10|12669.58|12549.58|12670.06|12550.06|12670.06|12550.06|12669.29|12549.29|8
1626326600000|2021-07-15 05:23:20|12670|12550|12671.73|12551.73|12671.73|12551.73|12670|12550|8
1626326610000|2021-07-15 05:23:30|12671.82|12551.82|12672.71|12552.71|12673.88|12553.88|12671.82|12551.82|9
1626326620000|2021-07-15 05:23:40|12673.47|12553.47|12675.03|12555.03|12675.03|12555.03|12673.47|12553.47|8
1626326630000|2021-07-15 05:23:50|12675.1|12555.1|12675.91|12555.91|12675.95|12555.95|12675.1|12555.1|8
1626326640000|2021-07-15 05:24:00|12675.85|12555.85|12676.12|12556.12|12676.12|12556.12|12675.81|12555.81|9
1626326650000|2021-07-15 05:24:10|12675.99|12555.99|12675.45|12555.45|12675.99|12555.99|12675.31|12555.31|9
1626326660000|2021-07-15 05:24:20|12675.43|12555.43|12678.25|12558.25|12678.25|12558.25|12675.43|12555.43|10
1626326670000|2021-07-15 05:24:30|12678.4|12558.4|12679.28|12559.28|12679.74|12559.74|12678.33|12558.33|9
1626326680000|2021-07-15 05:24:40|12679.29|12559.29|12677.83|12557.83|12679.32|12559.32|12677.83|12557.83|9
1626326690000|2021-07-15 05:24:50|12677.18|12557.18|12676.33|12556.33|12677.95|12557.95|12676.33|12556.33|9
1626326700000|2021-07-15 05:25:00|12676.29|12556.29|12676.76|12556.76|12676.94|12556.94|12676.26|12556.26|8
1626326710000|2021-07-15 05:25:10|12676.66|12556.66|12675.97|12555.97|12676.74|12556.74|12675.97|12555.97|9
1626326720000|2021-07-15 05:25:20|12675.83|12555.83|12674.54|12554.54|12675.83|12555.83|12674.54|12554.54|9
1626326730000|2021-07-15 05:25:30|12674.47|12554.47|12671.02|12551.02|12674.47|12554.47|12671.02|12551.02|9
1626326740000|2021-07-15 05:25:40|12670.83|12550.83|12669.9|12549.9|12670.83|12550.83|12669.9|12549.9|10
1626326750000|2021-07-15 05:25:50|12670.29|12550.29|12670.47|12550.47|12670.47|12550.47|12669.36|12549.36|9
1626326760000|2021-07-15 05:26:00|12670.62|12550.62|12670.69|12550.69|12670.71|12550.71|12670.58|12550.58|9
1626326770000|2021-07-15 05:26:10|12670.68|12550.68|12670.5|12550.5|12671.55|12551.55|12670.4|12550.4|10
1626326780000|2021-07-15 05:26:20|12670.42|12550.42|12670.98|12550.98|12670.98|12550.98|12670.16|12550.16|10
1626326790000|2021-07-15 05:26:30|12670.96|12550.96|12670.66|12550.66|12670.96|12550.96|12669.92|12549.92|7
1626326800000|2021-07-15 05:26:40|12670.78|12550.78|12669.96|12549.96|12670.78|12550.78|12669.96|12549.96|10
1626326810000|2021-07-15 05:26:50|12669.99|12549.99|12670|12550|12670.03|12550.03|12669.89|12549.89|7
1626326820000|2021-07-15 05:27:00|12669.75|12549.75|12668.61|12548.61|12669.75|12549.75|12668.61|12548.61|9
1626326830000|2021-07-15 05:27:10|12668.64|12548.64|12668.05|12548.05|12668.64|12548.64|12667.95|12547.95|9
1626326840000|2021-07-15 05:27:20|12668.08|12548.08|12667.82|12547.82|12668.08|12548.08|12667.82|12547.82|9
1626326850000|2021-07-15 05:27:30|12667.89|12547.89|12669.22|12549.22|12669.22|12549.22|12667.89|12547.89|10
1626326860000|2021-07-15 05:27:40|12669.64|12549.64|12669.61|12549.61|12670.17|12550.17|12669.61|12549.61|9
1626326870000|2021-07-15 05:27:50|12669.3|12549.3|12669.01|12549.01|12669.39|12549.39|12669.01|12549.01|10
1626326880000|2021-07-15 05:28:00|12668.78|12548.78|12668.4|12548.4|12668.8|12548.8|12668.35|12548.35|10
1626326890000|2021-07-15 05:28:10|12668.43|12548.43|12667.5|12547.5|12668.48|12548.48|12667.41|12547.41|9
1626326900000|2021-07-15 05:28:20|12667.56|12547.56|12668.41|12548.41|12668.41|12548.41|12667.54|12547.54|10
1626326910000|2021-07-15 05:28:30|12668.33|12548.33|12671.99|12551.99|12671.99|12551.99|12668.33|12548.33|10
1626326920000|2021-07-15 05:28:40|12672.08|12552.08|12672.84|12552.84|12672.84|12552.84|12672.08|12552.08|9
1626326930000|2021-07-15 05:28:50|12672.92|12552.92|12673.37|12553.37|12673.37|12553.37|12672.76|12552.76|8
1626326940000|2021-07-15 05:29:00|12672.7|12552.7|12672.45|12552.45|12672.7|12552.7|12672.28|12552.28|10
1626326950000|2021-07-15 05:29:10|12672.14|12552.14|12672.84|12552.84|12674.11|12554.11|12672.06|12552.06|10
1626326960000|2021-07-15 05:29:20|12672.74|12552.74|12674.79|12554.79|12675|12555|12672.74|12552.74|10
1626326970000|2021-07-15 05:29:30|12674.66|12554.66|12674|12554|12674.66|12554.66|12674|12554|8
1626326980000|2021-07-15 05:29:40|12673.95|12553.95|12675.03|12555.03|12675.03|12555.03|12673.67|12553.67|8
1626326990000|2021-07-15 05:29:50|12674.92|12554.92|12675.39|12555.39|12675.39|12555.39|12674.92|12554.92|8
1626327000000|2021-07-15 05:30:00|12675.57|12555.57|12674.19|12554.19|12675.96|12555.96|12674.19|12554.19|10
1626327010000|2021-07-15 05:30:10|12674.29|12554.29|12673.01|12553.01|12674.29|12554.29|12672.66|12552.66|10
1626327020000|2021-07-15 05:30:20|12672.99|12552.99|12673.24|12553.24|12673.24|12553.24|12672.85|12552.85|10
1626327030000|2021-07-15 05:30:30|12673.4|12553.4|12675.03|12555.03|12675.03|12555.03|12673.4|12553.4|9
1626327040000|2021-07-15 05:30:40|12674.99|12554.99|12675.56|12555.56|12675.56|12555.56|12674.99|12554.99|5
1626327050000|2021-07-15 05:30:50|12675.57|12555.57|12676.9|12556.9|12676.9|12556.9|12675.57|12555.57|9
1626327060000|2021-07-15 05:31:00|12677.9|12557.9|12678.67|12558.67|12679.37|12559.37|12677.9|12557.9|9
1626327070000|2021-07-15 05:31:10|12678.43|12558.43|12679.26|12559.26|12679.26|12559.26|12678.43|12558.43|9
1626327080000|2021-07-15 05:31:20|12679.86|12559.86|12683.79|12563.79|12683.79|12563.79|12679.86|12559.86|10
1626327090000|2021-07-15 05:31:30|12684.13|12564.13|12685.1|12565.1|12685.12|12565.12|12684.09|12564.09|8
1626327100000|2021-07-15 05:31:40|12685.16|12565.16|12685.99|12565.99|12685.99|12565.99|12684.03|12564.03|8
1626327110000|2021-07-15 05:31:50|12686.07|12566.07|12688.47|12568.47|12688.47|12568.47|12686.07|12566.07|10
1626327120000|2021-07-15 05:32:00|12688.55|12568.55|12686.88|12566.88|12688.55|12568.55|12686.87|12566.87|9
1626327130000|2021-07-15 05:32:10|12686.77|12566.77|12686.99|12566.99|12686.99|12566.99|12686.68|12566.68|8
1626327140000|2021-07-15 05:32:20|12687.77|12567.77|12688.21|12568.21|12688.64|12568.64|12687.77|12567.77|10
1626327150000|2021-07-15 05:32:30|12688.32|12568.32|12687.68|12567.68|12688.49|12568.49|12687.68|12567.68|7
1626327160000|2021-07-15 05:32:40|12688.53|12568.53|12688.63|12568.63|12689.47|12569.47|12688.52|12568.52|8
1626327170000|2021-07-15 05:32:50|12688.56|12568.56|12689.81|12569.81|12689.81|12569.81|12688.56|12568.56|8
1626327180000|2021-07-15 05:33:00|12689.73|12569.73|12690.03|12570.03|12690.24|12570.24|12689.73|12569.73|7
1626327190000|2021-07-15 05:33:10|12690.2|12570.2|12692.58|12572.58|12692.58|12572.58|12690.2|12570.2|9
1626327200000|2021-07-15 05:33:20|12693.8|12573.8|12693.61|12573.61|12693.99|12573.99|12693.22|12573.22|7
1626327210000|2021-07-15 05:33:30|12693.63|12573.63|12695.17|12575.17|12695.42|12575.42|12693.63|12573.63|9
1626327220000|2021-07-15 05:33:40|12694.98|12574.98|12694.03|12574.03|12694.98|12574.98|12693.83|12573.83|9
1626327230000|2021-07-15 05:33:50|12693.64|12573.64|12692.9|12572.9|12693.64|12573.64|12692.9|12572.9|10
1626327240000|2021-07-15 05:34:00|12692.92|12572.92|12692.66|12572.66|12693.31|12573.31|12692.66|12572.66|8
1626327250000|2021-07-15 05:34:10|12692.77|12572.77|12692.34|12572.34|12692.88|12572.88|12692.32|12572.32|8
1626327260000|2021-07-15 05:34:20|12692.24|12572.24|12694.09|12574.09|12694.09|12574.09|12692.24|12572.24|9
1626327270000|2021-07-15 05:34:30|12694.07|12574.07|12695.5|12575.5|12695.5|12575.5|12694.07|12574.07|7
1626327280000|2021-07-15 05:34:40|12695.65|12575.65|12696.65|12576.65|12696.65|12576.65|12695.61|12575.61|9
1626327290000|2021-07-15 05:34:50|12696.68|12576.68|12697.22|12577.22|12697.55|12577.55|12695.91|12575.91|8
1626327300000|2021-07-15 05:35:00|12697.34|12577.34|12695.91|12575.91|12698.21|12578.21|12695.91|12575.91|10
1626327310000|2021-07-15 05:35:10|12695.9|12575.9|12694.8|12574.8|12695.9|12575.9|12694.8|12574.8|8
1626327320000|2021-07-15 05:35:20|12694.41|12574.41|12693.08|12573.08|12694.41|12574.41|12692.9|12572.9|10
1626327330000|2021-07-15 05:35:30|12692.89|12572.89|12691.65|12571.65|12692.89|12572.89|12691.65|12571.65|9
1626327340000|2021-07-15 05:35:40|12691.63|12571.63|12688.86|12568.86|12691.63|12571.63|12688.86|12568.86|10
1626327350000|2021-07-15 05:35:50|12688.47|12568.47|12687.13|12567.13|12688.47|12568.47|12687.13|12567.13|10
1626327360000|2021-07-15 05:36:00|12687.07|12567.07|12683.1|12563.1|12687.09|12567.09|12683.1|12563.1|10
1626327370000|2021-07-15 05:36:10|12682.38|12562.38|12680.28|12560.28|12682.38|12562.38|12680.27|12560.27|8
1626327380000|2021-07-15 05:36:20|12680.08|12560.08|12679.86|12559.86|12680.08|12560.08|12679.02|12559.02|8
1626327390000|2021-07-15 05:36:30|12679.81|12559.81|12678.61|12558.61|12679.81|12559.81|12678.59|12558.59|8
1626327400000|2021-07-15 05:36:40|12678.18|12558.18|12675.25|12555.25|12678.18|12558.18|12675.25|12555.25|10
1626327410000|2021-07-15 05:36:50|12674.82|12554.82|12674.82|12554.82|12674.87|12554.87|12674.74|12554.74|8
1626327420000|2021-07-15 05:37:00|12674.83|12554.83|12674.91|12554.91|12674.92|12554.92|12674.8|12554.8|8
1626327430000|2021-07-15 05:37:10|12674.9|12554.9|12674.76|12554.76|12674.9|12554.9|12674.52|12554.52|8
1626327440000|2021-07-15 05:37:20|12674.91|12554.91|12674.79|12554.79|12675.28|12555.28|12674.79|12554.79|10
1626327450000|2021-07-15 05:37:30|12675|12555|12673.9|12553.9|12675.01|12555.01|12673.9|12553.9|10
1626327460000|2021-07-15 05:37:40|12673.94|12553.94|12674.06|12554.06|12674.06|12554.06|12673.8|12553.8|9
1626327470000|2021-07-15 05:37:50|12673.93|12553.93|12673.53|12553.53|12673.93|12553.93|12673.53|12553.53|7
1626327480000|2021-07-15 05:38:00|12673.85|12553.85|12672.14|12552.14|12673.85|12553.85|12672.14|12552.14|9
1626327490000|2021-07-15 05:38:10|12672.13|12552.13|12669.81|12549.81|12672.13|12552.13|12669.81|12549.81|9
1626327500000|2021-07-15 05:38:20|12669.8|12549.8|12668.33|12548.33|12669.8|12549.8|12668.33|12548.33|8
1626327510000|2021-07-15 05:38:30|12668.31|12548.31|12668.29|12548.29|12668.46|12548.46|12668.28|12548.28|8
1626327520000|2021-07-15 05:38:40|12668.25|12548.25|12669.03|12549.03|12669.04|12549.04|12668.19|12548.19|8
1626327530000|2021-07-15 05:38:50|12668.98|12548.98|12668.14|12548.14|12669.07|12549.07|12667.91|12547.91|9
1626327540000|2021-07-15 05:39:00|12668.15|12548.15|12666.48|12546.48|12669|12549|12666.48|12546.48|10
1626327550000|2021-07-15 05:39:10|12665.9|12545.9|12663.29|12543.29|12665.9|12545.9|12663.29|12543.29|10
1626327560000|2021-07-15 05:39:20|12662.98|12542.98|12662.36|12542.36|12663.14|12543.14|12662.36|12542.36|8
1626327570000|2021-07-15 05:39:30|12661.84|12541.84|12659.66|12539.66|12661.84|12541.84|12659.66|12539.66|10
1626327580000|2021-07-15 05:39:40|12659.79|12539.79|12661.39|12541.39|12661.39|12541.39|12659.78|12539.78|9
1626327590000|2021-07-15 05:39:50|12661.46|12541.46|12661.49|12541.49|12661.94|12541.94|12660.84|12540.84|8
1626327600000|2021-07-15 05:40:00|12661.94|12541.94|12664.81|12544.81|12664.81|12544.81|12661.84|12541.84|10
1626327610000|2021-07-15 05:40:10|12664.62|12544.62|12665.03|12545.03|12665.12|12545.12|12664.17|12544.17|10
1626327620000|2021-07-15 05:40:20|12664|12544|12664.26|12544.26|12664.26|12544.26|12663.82|12543.82|6
1626327630000|2021-07-15 05:40:30|12664.32|12544.32|12665.21|12545.21|12665.21|12545.21|12664.32|12544.32|6
1626327640000|2021-07-15 05:40:40|12664.48|12544.48|12664.7|12544.7|12665.05|12545.05|12664.41|12544.41|10
1626327650000|2021-07-15 05:40:50|12664.66|12544.66|12665.36|12545.36|12665.92|12545.92|12664.5|12544.5|10
1626327660000|2021-07-15 05:41:00|12665.13|12545.13|12666.95|12546.95|12666.95|12546.95|12664.94|12544.94|10
1626327670000|2021-07-15 05:41:10|12667.56|12547.56|12666.6|12546.6|12667.56|12547.56|12666.51|12546.51|10
1626327680000|2021-07-15 05:41:20|12666.62|12546.62|12664.58|12544.58|12666.62|12546.62|12664.58|12544.58|10
1626327690000|2021-07-15 05:41:30|12664.51|12544.51|12663.86|12543.86|12664.64|12544.64|12663.86|12543.86|7
1626327700000|2021-07-15 05:41:40|12663.79|12543.79|12663.89|12543.89|12663.93|12543.93|12663.75|12543.75|8
1626327710000|2021-07-15 05:41:50|12664.03|12544.03|12665.84|12545.84|12665.84|12545.84|12664.03|12544.03|8
1626327720000|2021-07-15 05:42:00|12665.85|12545.85|12665.23|12545.23|12665.89|12545.89|12664.97|12544.97|10
1626327730000|2021-07-15 05:42:10|12665.18|12545.18|12663.18|12543.18|12665.2|12545.2|12663.18|12543.18|8
1626327740000|2021-07-15 05:42:20|12663.24|12543.24|12663.23|12543.23|12663.33|12543.33|12663.23|12543.23|7
1626327750000|2021-07-15 05:42:30|12663.27|12543.27|12663.22|12543.22|12663.63|12543.63|12663.15|12543.15|8
1626327760000|2021-07-15 05:42:40|12663.66|12543.66|12666.09|12546.09|12666.09|12546.09|12663.55|12543.55|10
1626327770000|2021-07-15 05:42:50|12666.12|12546.12|12668.42|12548.42|12668.42|12548.42|12666.12|12546.12|10
1626327780000|2021-07-15 05:43:00|12667.66|12547.66|12666.14|12546.14|12667.66|12547.66|12666.14|12546.14|10
1626327790000|2021-07-15 05:43:10|12666.07|12546.07|12667.75|12547.75|12667.75|12547.75|12665.98|12545.98|9
1626327800000|2021-07-15 05:43:20|12667.78|12547.78|12669.4|12549.4|12669.4|12549.4|12667.68|12547.68|10
1626327810000|2021-07-15 05:43:30|12669.48|12549.48|12670.14|12550.14|12670.14|12550.14|12669.48|12549.48|8
1626327820000|2021-07-15 05:43:40|12670.21|12550.21|12669.27|12549.27|12670.54|12550.54|12669.27|12549.27|10
1626327830000|2021-07-15 05:43:50|12669.17|12549.17|12669.53|12549.53|12669.53|12549.53|12669.07|12549.07|8
1626327840000|2021-07-15 05:44:00|12669.51|12549.51|12669.19|12549.19|12669.51|12549.51|12668.51|12548.51|10
1626327850000|2021-07-15 05:44:10|12668.97|12548.97|12670.09|12550.09|12670.09|12550.09|12668.83|12548.83|10
1626327860000|2021-07-15 05:44:20|12669.88|12549.88|12670.04|12550.04|12670.15|12550.15|12669.81|12549.81|9
1626327870000|2021-07-15 05:44:30|12670.01|12550.01|12670.06|12550.06|12670.24|12550.24|12670|12550|10
1626327880000|2021-07-15 05:44:40|12669.92|12549.92|12669.35|12549.35|12669.92|12549.92|12669.35|12549.35|7
1626327890000|2021-07-15 05:44:50|12669.4|12549.4|12668.93|12548.93|12669.4|12549.4|12668.34|12548.34|9
1626327900000|2021-07-15 05:45:00|12668.71|12548.71|12664.4|12544.4|12668.71|12548.71|12664.4|12544.4|10
1626327910000|2021-07-15 05:45:10|12664.37|12544.37|12663.05|12543.05|12664.37|12544.37|12662.62|12542.62|9
1626327920000|2021-07-15 05:45:20|12662.86|12542.86|12659.35|12539.35|12662.86|12542.86|12659.35|12539.35|10
1626327930000|2021-07-15 05:45:30|12658.48|12538.48|12655.92|12535.92|12658.98|12538.98|12655.92|12535.92|10
1626327940000|2021-07-15 05:45:40|12655.39|12535.39|12654.11|12534.11|12655.57|12535.57|12654.11|12534.11|9
1626327950000|2021-07-15 05:45:50|12654.1|12534.1|12652.62|12532.62|12654.1|12534.1|12652.62|12532.62|9
1626327960000|2021-07-15 05:46:00|12651.6|12531.6|12650.93|12530.93|12651.66|12531.66|12650.78|12530.78|10
1626327970000|2021-07-15 05:46:10|12650.94|12530.94|12651.39|12531.39|12652.44|12532.44|12650.94|12530.94|9
1626327980000|2021-07-15 05:46:20|12651.76|12531.76|12652.19|12532.19|12652.19|12532.19|12650.96|12530.96|10
1626327990000|2021-07-15 05:46:30|12652.24|12532.24|12652.37|12532.37|12653.12|12533.12|12652.24|12532.24|10
1626328000000|2021-07-15 05:46:40|12652.5|12532.5|12652.86|12532.86|12653.11|12533.11|12652.5|12532.5|9
1626328010000|2021-07-15 05:46:50|12652.91|12532.91|12653.45|12533.45|12653.45|12533.45|12652.61|12532.61|10
1626328020000|2021-07-15 05:47:00|12653.38|12533.38|12652.09|12532.09|12653.38|12533.38|12652.09|12532.09|9
1626328030000|2021-07-15 05:47:10|12651.46|12531.46|12650.42|12530.42|12651.46|12531.46|12650.42|12530.42|9
1626328040000|2021-07-15 05:47:20|12650.35|12530.35|12649.11|12529.11|12650.45|12530.45|12649.11|12529.11|9
1626328050000|2021-07-15 05:47:30|12649.02|12529.02|12648.84|12528.84|12649.02|12529.02|12648.08|12528.08|10
1626328060000|2021-07-15 05:47:40|12647.63|12527.63|12643|12523|12647.63|12527.63|12642.7|12522.7|10
1626328070000|2021-07-15 05:47:50|12643.02|12523.02|12642.4|12522.4|12643.02|12523.02|12641.4|12521.4|10
1626328080000|2021-07-15 05:48:00|12642.28|12522.28|12640.08|12520.08|12642.28|12522.28|12640.08|12520.08|10
1626328090000|2021-07-15 05:48:10|12640.1|12520.1|12639.75|12519.75|12640.48|12520.48|12639.15|12519.15|10
1626328100000|2021-07-15 05:48:20|12639.76|12519.76|12636.32|12516.32|12639.76|12519.76|12636.31|12516.31|9
1626328110000|2021-07-15 05:48:30|12636.41|12516.41|12636.09|12516.09|12636.69|12516.69|12636.09|12516.09|10
1626328120000|2021-07-15 05:48:40|12635.74|12515.74|12632.83|12512.83|12635.74|12515.74|12632.83|12512.83|10
1626328130000|2021-07-15 05:48:50|12632.75|12512.75|12631.76|12511.76|12632.75|12512.75|12631.76|12511.76|10
1626328140000|2021-07-15 05:49:00|12631.56|12511.56|12632.36|12512.36|12632.36|12512.36|12631.14|12511.14|9
1626328150000|2021-07-15 05:49:10|12632.37|12512.37|12631.01|12511.01|12632.37|12512.37|12631.01|12511.01|10
1626328160000|2021-07-15 05:49:20|12630.95|12510.95|12628.11|12508.11|12630.95|12510.95|12628.11|12508.11|9
1626328170000|2021-07-15 05:49:30|12627.96|12507.96|12624.43|12504.43|12627.96|12507.96|12624.43|12504.43|10
1626328180000|2021-07-15 05:49:40|12624.12|12504.12|12623.77|12503.77|12624.39|12504.39|12623.77|12503.77|10
1626328190000|2021-07-15 05:49:50|12623.99|12503.99|12625.33|12505.33|12625.33|12505.33|12623.72|12503.72|10
1626328200000|2021-07-15 05:50:00|12625.41|12505.41|12630.04|12510.04|12630.04|12510.04|12625.41|12505.41|9
1626328210000|2021-07-15 05:50:10|12630.44|12510.44|12627.34|12507.34|12630.51|12510.51|12627.34|12507.34|9
1626328220000|2021-07-15 05:50:20|12627.38|12507.38|12624.28|12504.28|12627.38|12507.38|12624.28|12504.28|9
1626328230000|2021-07-15 05:50:30|12624.05|12504.05|12624.39|12504.39|12624.71|12504.71|12623.9|12503.9|9
1626328240000|2021-07-15 05:50:40|12624.59|12504.59|12625.69|12505.69|12626.36|12506.36|12624.59|12504.59|10
1626328250000|2021-07-15 05:50:50|12625.96|12505.96|12626.33|12506.33|12626.33|12506.33|12625.59|12505.59|8
1626328260000|2021-07-15 05:51:00|12626.4|12506.4|12626.11|12506.11|12626.61|12506.61|12626.04|12506.04|9
1626328270000|2021-07-15 05:51:10|12625.78|12505.78|12626.06|12506.06|12626.12|12506.12|12625.78|12505.78|8
1626328280000|2021-07-15 05:51:20|12626.27|12506.27|12627.8|12507.8|12627.8|12507.8|12626.27|12506.27|10
1626328290000|2021-07-15 05:51:30|12627.99|12507.99|12629.58|12509.58|12629.58|12509.58|12627.99|12507.99|9
1626328300000|2021-07-15 05:51:40|12629.7|12509.7|12632.42|12512.42|12632.42|12512.42|12629.7|12509.7|10
1626328310000|2021-07-15 05:51:50|12632.51|12512.51|12633.24|12513.24|12633.24|12513.24|12632.47|12512.47|9
1626328320000|2021-07-15 05:52:00|12632.42|12512.42|12631.45|12511.45|12632.85|12512.85|12630.6|12510.6|10
1626328330000|2021-07-15 05:52:10|12631.01|12511.01|12630.56|12510.56|12631.01|12511.01|12629.51|12509.51|9
1626328340000|2021-07-15 05:52:20|12631.12|12511.12|12632.16|12512.16|12632.17|12512.17|12630.98|12510.98|10
1626328350000|2021-07-15 05:52:30|12631.96|12511.96|12632.24|12512.24|12632.29|12512.29|12631.96|12511.96|9
1626328360000|2021-07-15 05:52:40|12632.22|12512.22|12632.31|12512.31|12632.42|12512.42|12632.06|12512.06|8
1626328370000|2021-07-15 05:52:50|12632.3|12512.3|12631.25|12511.25|12632.58|12512.58|12631.25|12511.25|9
1626328380000|2021-07-15 05:53:00|12631.24|12511.24|12631.07|12511.07|12631.98|12511.98|12631.07|12511.07|10
1626328390000|2021-07-15 05:53:10|12631.02|12511.02|12632.29|12512.29|12632.29|12512.29|12630.93|12510.93|9
1626328400000|2021-07-15 05:53:20|12632.4|12512.4|12635.08|12515.08|12635.08|12515.08|12632.4|12512.4|9
1626328410000|2021-07-15 05:53:30|12635.49|12515.49|12637.61|12517.61|12637.61|12517.61|12635.49|12515.49|10
1626328420000|2021-07-15 05:53:40|12637.58|12517.58|12638.44|12518.44|12638.52|12518.52|12637.58|12517.58|8
1626328430000|2021-07-15 05:53:50|12637.87|12517.87|12638.15|12518.15|12638.25|12518.25|12637.59|12517.59|10
1626328440000|2021-07-15 05:54:00|12638.01|12518.01|12636.08|12516.08|12638.01|12518.01|12636.08|12516.08|10
1626328450000|2021-07-15 05:54:10|12636.87|12516.87|12634.85|12514.85|12636.87|12516.87|12634.85|12514.85|9
1626328460000|2021-07-15 05:54:20|12634.62|12514.62|12634.23|12514.23|12634.62|12514.62|12634.2|12514.2|8
1626328470000|2021-07-15 05:54:30|12634.21|12514.21|12633.79|12513.79|12634.4|12514.4|12633.79|12513.79|10
1626328480000|2021-07-15 05:54:40|12633.8|12513.8|12635.51|12515.51|12635.51|12515.51|12633.8|12513.8|10
1626328490000|2021-07-15 05:54:50|12635.64|12515.64|12636.21|12516.21|12636.21|12516.21|12635.05|12515.05|8
1626328500000|2021-07-15 05:55:00|12636.11|12516.11|12635.73|12515.73|12636.39|12516.39|12635.73|12515.73|9
1626328510000|2021-07-15 05:55:10|12634.84|12514.84|12634.62|12514.62|12634.84|12514.84|12633.87|12513.87|10
1626328520000|2021-07-15 05:55:20|12634.8|12514.8|12635.59|12515.59|12635.59|12515.59|12634.8|12514.8|10
1626328530000|2021-07-15 05:55:30|12635.63|12515.63|12635.81|12515.81|12636.53|12516.53|12635.63|12515.63|8
1626328540000|2021-07-15 05:55:40|12635.75|12515.75|12635.66|12515.66|12635.75|12515.75|12635.49|12515.49|7
1626328550000|2021-07-15 05:55:50|12636.23|12516.23|12639|12519|12639|12519|12636.23|12516.23|10
1626328560000|2021-07-15 05:56:00|12639.62|12519.62|12641.98|12521.98|12641.98|12521.98|12639.62|12519.62|9
1626328570000|2021-07-15 05:56:10|12641.63|12521.63|12643.5|12523.5|12643.5|12523.5|12641.63|12521.63|9
1626328580000|2021-07-15 05:56:20|12643.85|12523.85|12646.79|12526.79|12646.79|12526.79|12643.85|12523.85|9
1626328590000|2021-07-15 05:56:30|12647.21|12527.21|12649.49|12529.49|12649.49|12529.49|12647.21|12527.21|8
1626328600000|2021-07-15 05:56:40|12649.55|12529.55|12651.04|12531.04|12651.04|12531.04|12649.55|12529.55|9
1626328610000|2021-07-15 05:56:50|12652.88|12532.88|12652.85|12532.85|12652.88|12532.88|12652.37|12532.37|9
1626328620000|2021-07-15 05:57:00|12652.72|12532.72|12654.39|12534.39|12654.39|12534.39|12652.72|12532.72|10
1626328630000|2021-07-15 05:57:10|12654.69|12534.69|12655.9|12535.9|12655.9|12535.9|12654.69|12534.69|10
1626328640000|2021-07-15 05:57:20|12656.07|12536.07|12656.12|12536.12|12656.68|12536.68|12656.07|12536.07|7
1626328650000|2021-07-15 05:57:30|12656.16|12536.16|12656.54|12536.54|12656.54|12536.54|12655.91|12535.91|10
1626328660000|2021-07-15 05:57:40|12656.63|12536.63|12658.69|12538.69|12658.69|12538.69|12656.63|12536.63|10
1626328670000|2021-07-15 05:57:50|12658.99|12538.99|12660.46|12540.46|12660.46|12540.46|12658.99|12538.99|9
1626328680000|2021-07-15 05:58:00|12660.68|12540.68|12660.54|12540.54|12661.11|12541.11|12660.54|12540.54|10
1626328690000|2021-07-15 05:58:10|12660.48|12540.48|12658.9|12538.9|12660.48|12540.48|12658.9|12538.9|10
1626328700000|2021-07-15 05:58:20|12658.3|12538.3|12658.97|12538.97|12658.97|12538.97|12657.63|12537.63|9
1626328710000|2021-07-15 05:58:30|12659.01|12539.01|12659.36|12539.36|12659.39|12539.39|12658.43|12538.43|10
1626328720000|2021-07-15 05:58:40|12659.46|12539.46|12658.99|12538.99|12659.46|12539.46|12658.39|12538.39|10
1626328730000|2021-07-15 05:58:50|12659.34|12539.34|12659.14|12539.14|12659.34|12539.34|12659.12|12539.12|3
1626328740000|2021-07-15 05:59:00|12659.02|12539.02|12659.34|12539.34|12659.65|12539.65|12658.65|12538.65|9
1626328750000|2021-07-15 05:59:10|12659.21|12539.21|12658.96|12538.96|12659.47|12539.47|12658.96|12538.96|10
1626328760000|2021-07-15 05:59:20|12659.02|12539.02|12658.81|12538.81|12659.21|12539.21|12658.75|12538.75|6
1626328770000|2021-07-15 05:59:30|12658.55|12538.55|12659.03|12539.03|12659.07|12539.07|12658.14|12538.14|7
1626328780000|2021-07-15 05:59:40|12659.04|12539.04|12658.87|12538.87|12659.47|12539.47|12658.58|12538.58|9
1626328790000|2021-07-15 05:59:50|12658.92|12538.92|12657.81|12537.81|12658.92|12538.92|12657.81|12537.81|8
1626328800000|2021-07-15 06:00:00|12658.04|12538.04|12656.45|12536.45|12659.19|12539.19|12656.45|12536.45|10
1626328810000|2021-07-15 06:00:10|12655.31|12535.31|12652.12|12532.12|12655.31|12535.31|12652.12|12532.12|10
1626328820000|2021-07-15 06:00:20|12651.79|12531.79|12651.26|12531.26|12651.79|12531.79|12651.26|12531.26|10
1626328830000|2021-07-15 06:00:30|12651.25|12531.25|12650.21|12530.21|12651.75|12531.75|12650.21|12530.21|9
1626328840000|2021-07-15 06:00:40|12650.13|12530.13|12647.07|12527.07|12650.13|12530.13|12647.07|12527.07|10
1626328850000|2021-07-15 06:00:50|12646.96|12526.96|12643.51|12523.51|12646.96|12526.96|12643.51|12523.51|10
1626328860000|2021-07-15 06:01:00|12643.29|12523.29|12641.85|12521.85|12643.78|12523.78|12641.85|12521.85|9
1626328870000|2021-07-15 06:01:10|12641.83|12521.83|12641.69|12521.69|12641.83|12521.83|12641.05|12521.05|9
1626328880000|2021-07-15 06:01:20|12641.61|12521.61|12642.02|12522.02|12642.23|12522.23|12641.5|12521.5|7
1626328890000|2021-07-15 06:01:30|12643.11|12523.11|12643.36|12523.36|12643.42|12523.42|12643.11|12523.11|8
1626328900000|2021-07-15 06:01:40|12643.41|12523.41|12642.56|12522.56|12643.55|12523.55|12642.44|12522.44|8
1626328910000|2021-07-15 06:01:50|12641.73|12521.73|12642.17|12522.17|12642.47|12522.47|12641.73|12521.73|7
1626328920000|2021-07-15 06:02:00|12642.07|12522.07|12640.07|12520.07|12642.16|12522.16|12640.07|12520.07|9
1626328930000|2021-07-15 06:02:10|12639.83|12519.83|12637.77|12517.77|12639.83|12519.83|12637.77|12517.77|10
1626328940000|2021-07-15 06:02:20|12637.89|12517.89|12638.81|12518.81|12638.81|12518.81|12637.89|12517.89|9
1626328950000|2021-07-15 06:02:30|12638.92|12518.92|12639.22|12519.22|12639.4|12519.4|12638.92|12518.92|8
1626328960000|2021-07-15 06:02:40|12638.51|12518.51|12638.52|12518.52|12639.24|12519.24|12638.51|12518.51|9
1626328970000|2021-07-15 06:02:50|12638.46|12518.46|12638.44|12518.44|12638.75|12518.75|12638.44|12518.44|9
1626328980000|2021-07-15 06:03:00|12639.12|12519.12|12638.91|12518.91|12639.12|12519.12|12638.9|12518.9|9
1626328990000|2021-07-15 06:03:10|12638.58|12518.58|12638.54|12518.54|12638.58|12518.58|12638.4|12518.4|9
1626329000000|2021-07-15 06:03:20|12638.74|12518.74|12639.07|12519.07|12639.07|12519.07|12638.21|12518.21|9
1626329010000|2021-07-15 06:03:30|12639.04|12519.04|12638.52|12518.52|12639.37|12519.37|12638.27|12518.27|10
1626329020000|2021-07-15 06:03:40|12638.21|12518.21|12638.47|12518.47|12638.8|12518.8|12638.21|12518.21|8
1626329030000|2021-07-15 06:03:50|12637.54|12517.54|12635.99|12515.99|12637.54|12517.54|12635.99|12515.99|9
1626329040000|2021-07-15 06:04:00|12634.87|12514.87|12630.6|12510.6|12634.87|12514.87|12630.59|12510.59|10
1626329050000|2021-07-15 06:04:10|12629.81|12509.81|12629.69|12509.69|12629.88|12509.88|12629.56|12509.56|9
1626329060000|2021-07-15 06:04:20|12629.49|12509.49|12629.42|12509.42|12629.56|12509.56|12629.26|12509.26|10
1626329070000|2021-07-15 06:04:30|12630.24|12510.24|12631.51|12511.51|12631.51|12511.51|12630.19|12510.19|9
1626329080000|2021-07-15 06:04:40|12631.57|12511.57|12632.17|12512.17|12632.42|12512.42|12631.55|12511.55|8
1626329090000|2021-07-15 06:04:50|12630.82|12510.82|12627.54|12507.54|12630.82|12510.82|12627.54|12507.54|10
1626329100000|2021-07-15 06:05:00|12627.69|12507.69|12628.58|12508.58|12628.92|12508.92|12627.69|12507.69|8
1626329110000|2021-07-15 06:05:10|12628.65|12508.65|12628.71|12508.71|12628.73|12508.73|12628.53|12508.53|9
1626329120000|2021-07-15 06:05:20|12628.85|12508.85|12629.92|12509.92|12629.92|12509.92|12628.85|12508.85|8
1626329130000|2021-07-15 06:05:30|12630.01|12510.01|12630.5|12510.5|12630.5|12510.5|12630.01|12510.01|9
1626329140000|2021-07-15 06:05:40|12630.62|12510.62|12631.97|12511.97|12631.97|12511.97|12630.62|12510.62|7
1626329150000|2021-07-15 06:05:50|12631.96|12511.96|12633.75|12513.75|12633.75|12513.75|12631.94|12511.94|10
1626329160000|2021-07-15 06:06:00|12634.03|12514.03|12634.11|12514.11|12634.45|12514.45|12634.03|12514.03|10
1626329170000|2021-07-15 06:06:10|12634.03|12514.03|12634.07|12514.07|12634.37|12514.37|12634.03|12514.03|9
1626329180000|2021-07-15 06:06:20|12634.13|12514.13|12635.34|12515.34|12635.34|12515.34|12634.13|12514.13|9
1626329190000|2021-07-15 06:06:30|12635.52|12515.52|12638.31|12518.31|12638.31|12518.31|12635.52|12515.52|9
1626329200000|2021-07-15 06:06:40|12638.42|12518.42|12638.72|12518.72|12638.72|12518.72|12637.75|12517.75|8
1626329210000|2021-07-15 06:06:50|12638.92|12518.92|12640.95|12520.95|12640.95|12520.95|12638.92|12518.92|6
1626329220000|2021-07-15 06:07:00|12641.54|12521.54|12644.31|12524.31|12644.31|12524.31|12641.05|12521.05|10
1626329230000|2021-07-15 06:07:10|12644.5|12524.5|12646.65|12526.65|12646.65|12526.65|12644.5|12524.5|9
1626329240000|2021-07-15 06:07:20|12646.74|12526.74|12648.6|12528.6|12648.6|12528.6|12646.74|12526.74|9
1626329250000|2021-07-15 06:07:30|12648.59|12528.59|12647.51|12527.51|12648.79|12528.79|12647.51|12527.51|10
1626329260000|2021-07-15 06:07:40|12647.15|12527.15|12646.06|12526.06|12647.15|12527.15|12646.06|12526.06|10
1626329270000|2021-07-15 06:07:50|12645.76|12525.76|12647.54|12527.54|12647.54|12527.54|12645.56|12525.56|10
1626329280000|2021-07-15 06:08:00|12647.53|12527.53|12646.32|12526.32|12647.53|12527.53|12646.31|12526.31|9
1626329290000|2021-07-15 06:08:10|12646.29|12526.29|12645.44|12525.44|12646.35|12526.35|12645.44|12525.44|9
1626329300000|2021-07-15 06:08:20|12645.4|12525.4|12646.56|12526.56|12646.84|12526.84|12645.4|12525.4|8
1626329310000|2021-07-15 06:08:30|12646.61|12526.61|12646.72|12526.72|12646.72|12526.72|12646.61|12526.61|3
1626329320000|2021-07-15 06:08:40|12646.71|12526.71|12647.64|12527.64|12647.64|12527.64|12646.43|12526.43|7
1626329330000|2021-07-15 06:08:50|12647.76|12527.76|12648.11|12528.11|12648.11|12528.11|12647.72|12527.72|9
1626329340000|2021-07-15 06:09:00|12648.84|12528.84|12651.02|12531.02|12651.02|12531.02|12648.25|12528.25|8
1626329350000|2021-07-15 06:09:10|12651.01|12531.01|12650.14|12530.14|12651.01|12531.01|12650.09|12530.09|9
1626329360000|2021-07-15 06:09:20|12649.64|12529.64|12649.14|12529.14|12649.73|12529.73|12649.14|12529.14|10
1626329370000|2021-07-15 06:09:30|12648.86|12528.86|12648.48|12528.48|12648.86|12528.86|12648.48|12528.48|6
1626329380000|2021-07-15 06:09:40|12648.42|12528.42|12647.7|12527.7|12648.42|12528.42|12647.65|12527.65|7
1626329390000|2021-07-15 06:09:50|12647.69|12527.69|12649.74|12529.74|12649.74|12529.74|12647.69|12527.69|10
1626329400000|2021-07-15 06:10:00|12650.68|12530.68|12650.68|12530.68|12650.82|12530.82|12650.17|12530.17|9
1626329410000|2021-07-15 06:10:10|12650.82|12530.82|12652.96|12532.96|12652.96|12532.96|12650.82|12530.82|10
1626329420000|2021-07-15 06:10:20|12653.2|12533.2|12656.43|12536.43|12656.43|12536.43|12653.2|12533.2|9
1626329430000|2021-07-15 06:10:30|12655.63|12535.63|12656.24|12536.24|12656.44|12536.44|12655.63|12535.63|9
1626329440000|2021-07-15 06:10:40|12656.2|12536.2|12656.86|12536.86|12656.86|12536.86|12656.2|12536.2|9
1626329450000|2021-07-15 06:10:50|12656.89|12536.89|12657.95|12537.95|12658.07|12538.07|12656.89|12536.89|9
1626329460000|2021-07-15 06:11:00|12657.88|12537.88|12656.47|12536.47|12658.28|12538.28|12656.27|12536.27|10
1626329470000|2021-07-15 06:11:10|12656.48|12536.48|12656.52|12536.52|12656.83|12536.83|12656.26|12536.26|8
1626329480000|2021-07-15 06:11:20|12656.38|12536.38|12656.61|12536.61|12656.61|12536.61|12656.28|12536.28|7
1626329490000|2021-07-15 06:11:30|12656.62|12536.62|12656.59|12536.59|12656.69|12536.69|12656.59|12536.59|6
1626329500000|2021-07-15 06:11:40|12656.7|12536.7|12658.22|12538.22|12658.22|12538.22|12656.7|12536.7|8
1626329510000|2021-07-15 06:11:50|12658.33|12538.33|12659.06|12539.06|12659.06|12539.06|12658.33|12538.33|10
1626329520000|2021-07-15 06:12:00|12659.07|12539.07|12659.83|12539.83|12659.83|12539.83|12659.07|12539.07|10
1626329530000|2021-07-15 06:12:10|12659.9|12539.9|12662.69|12542.69|12662.69|12542.69|12659.9|12539.9|10
1626329540000|2021-07-15 06:12:20|12663.64|12543.64|12665.52|12545.52|12665.52|12545.52|12663.58|12543.58|9
1626329550000|2021-07-15 06:12:30|12665.55|12545.55|12667|12547|12667|12547|12665.55|12545.55|9
1626329560000|2021-07-15 06:12:40|12667.27|12547.27|12667.99|12547.99|12668.1|12548.1|12667.27|12547.27|10
1626329570000|2021-07-15 06:12:50|12667.22|12547.22|12667.09|12547.09|12667.22|12547.22|12666.71|12546.71|8
1626329580000|2021-07-15 06:13:00|12667.29|12547.29|12670.22|12550.22|12670.22|12550.22|12667.25|12547.25|9
1626329590000|2021-07-15 06:13:10|12670.84|12550.84|12675.67|12555.67|12675.67|12555.67|12670.84|12550.84|10
1626329600000|2021-07-15 06:13:20|12676.14|12556.14|12681.58|12561.58|12681.58|12561.58|12676.14|12556.14|10
1626329610000|2021-07-15 06:13:30|12681.72|12561.72|12682.92|12562.92|12683.26|12563.26|12681.72|12561.72|10
1626329620000|2021-07-15 06:13:40|12683.84|12563.84|12686.59|12566.59|12686.59|12566.59|12683.73|12563.73|8
1626329630000|2021-07-15 06:13:50|12686.62|12566.62|12687.85|12567.85|12687.88|12567.88|12686.62|12566.62|10
1626329640000|2021-07-15 06:14:00|12688.59|12568.59|12687.53|12567.53|12688.8|12568.8|12687.53|12567.53|10
1626329650000|2021-07-15 06:14:10|12687.65|12567.65|12686.51|12566.51|12687.65|12567.65|12686.51|12566.51|9
1626329660000|2021-07-15 06:14:20|12686.22|12566.22|12686.08|12566.08|12686.62|12566.62|12685.61|12565.61|10
1626329670000|2021-07-15 06:14:30|12686.09|12566.09|12686.31|12566.31|12686.31|12566.31|12686.05|12566.05|9
1626329680000|2021-07-15 06:14:40|12686.3|12566.3|12687.36|12567.36|12687.36|12567.36|12686.3|12566.3|9
1626329690000|2021-07-15 06:14:50|12687.27|12567.27|12687.03|12567.03|12687.27|12567.27|12686.25|12566.25|7
1626329700000|2021-07-15 06:15:00|12687.37|12567.37|12684.39|12564.39|12687.38|12567.38|12684.39|12564.39|10
1626329710000|2021-07-15 06:15:10|12684.06|12564.06|12682.66|12562.66|12684.06|12564.06|12682.66|12562.66|9
1626329720000|2021-07-15 06:15:20|12682.39|12562.39|12680.21|12560.21|12682.39|12562.39|12680.21|12560.21|10
1626329730000|2021-07-15 06:15:30|12679.22|12559.22|12679.33|12559.33|12679.33|12559.33|12678.71|12558.71|7
1626329740000|2021-07-15 06:15:40|12679.45|12559.45|12680.26|12560.26|12680.36|12560.36|12679.35|12559.35|10
1626329750000|2021-07-15 06:15:50|12680.12|12560.12|12679.37|12559.37|12680.12|12560.12|12679.37|12559.37|7
1626329760000|2021-07-15 06:16:00|12679.43|12559.43|12678.52|12558.52|12679.43|12559.43|12678.52|12558.52|8
1626329770000|2021-07-15 06:16:10|12678.47|12558.47|12676.76|12556.76|12678.47|12558.47|12676.76|12556.76|10
1626329780000|2021-07-15 06:16:20|12676.64|12556.64|12673.75|12553.75|12676.64|12556.64|12673.68|12553.68|9
1626329790000|2021-07-15 06:16:30|12673.61|12553.61|12672.28|12552.28|12673.7|12553.7|12672.15|12552.15|9
1626329800000|2021-07-15 06:16:40|12672.21|12552.21|12672.53|12552.53|12672.53|12552.53|12672.04|12552.04|6
1626329810000|2021-07-15 06:16:50|12672.68|12552.68|12671.57|12551.57|12672.68|12552.68|12671.57|12551.57|8
1626329820000|2021-07-15 06:17:00|12671.41|12551.41|12671.63|12551.63|12672.07|12552.07|12671.37|12551.37|8
1626329830000|2021-07-15 06:17:10|12671.55|12551.55|12669.41|12549.41|12671.55|12551.55|12669.4|12549.4|9
1626329840000|2021-07-15 06:17:20|12669.36|12549.36|12669.18|12549.18|12669.64|12549.64|12668|12548|10
1626329850000|2021-07-15 06:17:30|12669.16|12549.16|12669.73|12549.73|12669.76|12549.76|12669.12|12549.12|10
1626329860000|2021-07-15 06:17:40|12669.64|12549.64|12669.32|12549.32|12669.68|12549.68|12669.32|12549.32|9
1626329870000|2021-07-15 06:17:50|12668.37|12548.37|12667.19|12547.19|12668.37|12548.37|12667.19|12547.19|9
1626329880000|2021-07-15 06:18:00|12666.97|12546.97|12666.77|12546.77|12667.06|12547.06|12666.75|12546.75|8
1626329890000|2021-07-15 06:18:10|12666.67|12546.67|12667.4|12547.4|12667.42|12547.42|12666.67|12546.67|9
1626329900000|2021-07-15 06:18:20|12667.44|12547.44|12668.55|12548.55|12668.61|12548.61|12667.44|12547.44|9
1626329910000|2021-07-15 06:18:30|12668.17|12548.17|12669.17|12549.17|12669.17|12549.17|12668.17|12548.17|9
1626329920000|2021-07-15 06:18:40|12669.3|12549.3|12669.84|12549.84|12669.84|12549.84|12669.3|12549.3|8
1626329930000|2021-07-15 06:18:50|12669.99|12549.99|12669.86|12549.86|12670.1|12550.1|12669.79|12549.79|10
1626329940000|2021-07-15 06:19:00|12669.89|12549.89|12670.67|12550.67|12670.87|12550.87|12669.79|12549.79|9
1626329950000|2021-07-15 06:19:10|12670.73|12550.73|12669.62|12549.62|12671.04|12551.04|12669.62|12549.62|8
1626329960000|2021-07-15 06:19:20|12669.61|12549.61|12666.14|12546.14|12669.61|12549.61|12666.14|12546.14|9
1626329970000|2021-07-15 06:19:30|12665.92|12545.92|12665.4|12545.4|12665.92|12545.92|12664.95|12544.95|10
1626329980000|2021-07-15 06:19:40|12665.57|12545.57|12666.2|12546.2|12666.2|12546.2|12665.51|12545.51|9
1626329990000|2021-07-15 06:19:50|12666.4|12546.4|12668.87|12548.87|12668.87|12548.87|12666.4|12546.4|10
1626330000000|2021-07-15 06:20:00|12668.95|12548.95|12669.56|12549.56|12670.21|12550.21|12668.95|12548.95|10
1626330010000|2021-07-15 06:20:10|12669.14|12549.14|12667.84|12547.84|12669.23|12549.23|12667.84|12547.84|10
1626330020000|2021-07-15 06:20:20|12667.83|12547.83|12667|12547|12668.1|12548.1|12666.9|12546.9|9
1626330030000|2021-07-15 06:20:30|12666.79|12546.79|12665.39|12545.39|12666.79|12546.79|12665.39|12545.39|9
1626330040000|2021-07-15 06:20:40|12665.27|12545.27|12664.6|12544.6|12665.27|12545.27|12664.6|12544.6|10
1626330050000|2021-07-15 06:20:50|12664.19|12544.19|12660.49|12540.49|12664.19|12544.19|12660.49|12540.49|10
1626330060000|2021-07-15 06:21:00|12660.4|12540.4|12659.33|12539.33|12660.79|12540.79|12659.33|12539.33|10
1626330070000|2021-07-15 06:21:10|12659.39|12539.39|12658.73|12538.73|12659.39|12539.39|12658.72|12538.72|9
1626330080000|2021-07-15 06:21:20|12658.57|12538.57|12654.75|12534.75|12658.61|12538.61|12654.75|12534.75|9
1626330090000|2021-07-15 06:21:30|12654.48|12534.48|12653.92|12533.92|12655.13|12535.13|12653.92|12533.92|10
1626330100000|2021-07-15 06:21:40|12653.94|12533.94|12654.99|12534.99|12654.99|12534.99|12653.94|12533.94|6
1626330110000|2021-07-15 06:21:50|12654.93|12534.93|12652.77|12532.77|12654.93|12534.93|12652.04|12532.04|10
1626330120000|2021-07-15 06:22:00|12652.76|12532.76|12652.73|12532.73|12652.88|12532.88|12652.59|12532.59|10
1626330130000|2021-07-15 06:22:10|12652.64|12532.64|12651.17|12531.17|12652.64|12532.64|12651.17|12531.17|7
1626330140000|2021-07-15 06:22:20|12651|12531|12649.79|12529.79|12651|12531|12649.79|12529.79|9
1626330150000|2021-07-15 06:22:30|12649.8|12529.8|12650.11|12530.11|12650.46|12530.46|12649.72|12529.72|8
1626330160000|2021-07-15 06:22:40|12649.99|12529.99|12648.6|12528.6|12649.99|12529.99|12648.6|12528.6|10
1626330170000|2021-07-15 06:22:50|12648.21|12528.21|12644.24|12524.24|12648.21|12528.21|12644.24|12524.24|10
1626330180000|2021-07-15 06:23:00|12643.98|12523.98|12642.15|12522.15|12643.98|12523.98|12642.15|12522.15|10
1626330190000|2021-07-15 06:23:10|12642.24|12522.24|12642.63|12522.63|12642.63|12522.63|12642.04|12522.04|10
1626330200000|2021-07-15 06:23:20|12642.66|12522.66|12644.48|12524.48|12644.48|12524.48|12642.66|12522.66|10
1626330210000|2021-07-15 06:23:30|12644.58|12524.58|12645.12|12525.12|12645.12|12525.12|12644.57|12524.57|8
1626330220000|2021-07-15 06:23:40|12645.07|12525.07|12644.23|12524.23|12645.59|12525.59|12644.23|12524.23|8
1626330230000|2021-07-15 06:23:50|12644.17|12524.17|12644.18|12524.18|12644.96|12524.96|12644.14|12524.14|10
1626330240000|2021-07-15 06:24:00|12644.21|12524.21|12644.03|12524.03|12644.21|12524.21|12644.02|12524.02|7
1626330250000|2021-07-15 06:24:10|12644.14|12524.14|12643.32|12523.32|12644.14|12524.14|12643.32|12523.32|9
1626330260000|2021-07-15 06:24:20|12643.31|12523.31|12642.97|12522.97|12643.35|12523.35|12642.97|12522.97|8
1626330270000|2021-07-15 06:24:30|12642.83|12522.83|12642.12|12522.12|12642.83|12522.83|12642.12|12522.12|9
1626330280000|2021-07-15 06:24:40|12642.09|12522.09|12641.07|12521.07|12642.09|12522.09|12641.07|12521.07|9
1626330290000|2021-07-15 06:24:50|12641.03|12521.03|12640.59|12520.59|12641.03|12521.03|12640.59|12520.59|10
1626330300000|2021-07-15 06:25:00|12640.43|12520.43|12640.58|12520.58|12640.58|12520.58|12640.37|12520.37|10
1626330310000|2021-07-15 06:25:10|12640.63|12520.63|12638.17|12518.17|12640.63|12520.63|12638.17|12518.17|10
1626330320000|2021-07-15 06:25:20|12638.08|12518.08|12635.14|12515.14|12638.08|12518.08|12635.14|12515.14|10
1626330330000|2021-07-15 06:25:30|12635.21|12515.21|12634.79|12514.79|12635.21|12515.21|12634.79|12514.79|9
1626330340000|2021-07-15 06:25:40|12634.75|12514.75|12634.54|12514.54|12635.63|12515.63|12634.54|12514.54|10
1626330350000|2021-07-15 06:25:50|12634.55|12514.55|12634.07|12514.07|12634.63|12514.63|12634.07|12514.07|10
1626330360000|2021-07-15 06:26:00|12634.02|12514.02|12633.14|12513.14|12634.1|12514.1|12633.14|12513.14|10
1626330370000|2021-07-15 06:26:10|12633.16|12513.16|12633.58|12513.58|12633.9|12513.9|12633.14|12513.14|9
1626330380000|2021-07-15 06:26:20|12632.53|12512.53|12631.79|12511.79|12632.58|12512.58|12631.79|12511.79|8
1626330390000|2021-07-15 06:26:30|12631.69|12511.69|12632.64|12512.64|12632.64|12512.64|12631.25|12511.25|10
1626330400000|2021-07-15 06:26:40|12632.93|12512.93|12632|12512|12632.99|12512.99|12632|12512|9
1626330410000|2021-07-15 06:26:50|12631.94|12511.94|12630.78|12510.78|12632.05|12512.05|12630.04|12510.04|10
1626330420000|2021-07-15 06:27:00|12630.58|12510.58|12628.14|12508.14|12630.58|12510.58|12627.63|12507.63|10
1626330430000|2021-07-15 06:27:10|12628.26|12508.26|12629.77|12509.77|12629.77|12509.77|12628.26|12508.26|7
1626330440000|2021-07-15 06:27:20|12629.58|12509.58|12629.78|12509.78|12629.96|12509.96|12629.42|12509.42|10
1626330450000|2021-07-15 06:27:30|12629.77|12509.77|12627.62|12507.62|12629.77|12509.77|12627.62|12507.62|10
1626330460000|2021-07-15 06:27:40|12627.48|12507.48|12624.51|12504.51|12627.48|12507.48|12624.51|12504.51|10
1626330470000|2021-07-15 06:27:50|12624.52|12504.52|12623.48|12503.48|12624.52|12504.52|12623.48|12503.48|9
1626330480000|2021-07-15 06:28:00|12623.45|12503.45|12622.34|12502.34|12623.45|12503.45|12622.34|12502.34|10
1626330490000|2021-07-15 06:28:10|12622.08|12502.08|12613.45|12493.45|12622.08|12502.08|12613.45|12493.45|10
1626330500000|2021-07-15 06:28:20|12613.08|12493.08|12604|12484|12613.08|12493.08|12604|12484|10
1626330510000|2021-07-15 06:28:30|12603.86|12483.86|12600.83|12480.83|12603.86|12483.86|12600.3|12480.3|10
1626330520000|2021-07-15 06:28:40|12600.5|12480.5|12603.42|12483.42|12603.42|12483.42|12600.5|12480.5|10
1626330530000|2021-07-15 06:28:50|12603.58|12483.58|12605.2|12485.2|12605.4|12485.4|12603.58|12483.58|10
1626330540000|2021-07-15 06:29:00|12604.27|12484.27|12603.4|12483.4|12604.27|12484.27|12603.22|12483.22|10
1626330550000|2021-07-15 06:29:10|12602.78|12482.78|12605.04|12485.04|12605.46|12485.46|12602.78|12482.78|10
1626330560000|2021-07-15 06:29:20|12605.14|12485.14|12604.65|12484.65|12605.58|12485.58|12604.65|12484.65|9
1626330570000|2021-07-15 06:29:30|12604.56|12484.56|12603.44|12483.44|12604.56|12484.56|12602.96|12482.96|9
1626330580000|2021-07-15 06:29:40|12603.5|12483.5|12603.88|12483.88|12604.1|12484.1|12603.42|12483.42|10
1626330590000|2021-07-15 06:29:50|12603.45|12483.45|12603.26|12483.26|12603.98|12483.98|12603.15|12483.15|10
1626330600000|2021-07-15 06:30:00|12603.94|12483.94|12602.06|12482.06|12604.08|12484.08|12602.06|12482.06|10
1626330610000|2021-07-15 06:30:10|12601.26|12481.26|12598.31|12478.31|12601.28|12481.28|12598.31|12478.31|10
1626330620000|2021-07-15 06:30:20|12598.38|12478.38|12595.59|12475.59|12598.38|12478.38|12595.59|12475.59|10
1626330630000|2021-07-15 06:30:30|12595.15|12475.15|12592.56|12472.56|12595.15|12475.15|12592.47|12472.47|10
1626330640000|2021-07-15 06:30:40|12592.44|12472.44|12591.03|12471.03|12592.51|12472.51|12591.03|12471.03|10
1626330650000|2021-07-15 06:30:50|12591.19|12471.19|12579.2|12459.2|12591.19|12471.19|12579.2|12459.2|10
1626330660000|2021-07-15 06:31:00|12577.94|12457.94|12574.06|12454.06|12577.94|12457.94|12573.93|12453.93|10
1626330670000|2021-07-15 06:31:10|12574.44|12454.44|12574.81|12454.81|12574.87|12454.87|12574.3|12454.3|10
1626330680000|2021-07-15 06:31:20|12574.82|12454.82|12574.91|12454.91|12575.25|12455.25|12574.17|12454.17|9
1626330690000|2021-07-15 06:31:30|12574.85|12454.85|12573.59|12453.59|12574.85|12454.85|12572.36|12452.36|10
1626330700000|2021-07-15 06:31:40|12574.55|12454.55|12577.34|12457.34|12578.71|12458.71|12574.55|12454.55|10
1626330710000|2021-07-15 06:31:50|12577.38|12457.38|12579.23|12459.23|12579.23|12459.23|12576.95|12456.95|10
1626330720000|2021-07-15 06:32:00|12578.29|12458.29|12581.76|12461.76|12581.76|12461.76|12578.29|12458.29|9
1626330730000|2021-07-15 06:32:10|12582.02|12462.02|12584.52|12464.52|12584.52|12464.52|12582.02|12462.02|10
1626330740000|2021-07-15 06:32:20|12585|12465|12588.84|12468.84|12588.84|12468.84|12585|12465|10
1626330750000|2021-07-15 06:32:30|12589.03|12469.03|12593.12|12473.12|12593.12|12473.12|12589.03|12469.03|10
1626330760000|2021-07-15 06:32:40|12592.96|12472.96|12593.4|12473.4|12593.66|12473.66|12592.89|12472.89|8
1626330770000|2021-07-15 06:32:50|12593.75|12473.75|12595.09|12475.09|12595.09|12475.09|12593.51|12473.51|10
1626330780000|2021-07-15 06:33:00|12595.15|12475.15|12596.61|12476.61|12596.61|12476.61|12594.64|12474.64|9
1626330790000|2021-07-15 06:33:10|12597.32|12477.32|12596.43|12476.43|12597.32|12477.32|12595.73|12475.73|9
1626330800000|2021-07-15 06:33:20|12596.46|12476.46|12597.99|12477.99|12597.99|12477.99|12596.46|12476.46|10
1626330810000|2021-07-15 06:33:30|12598.13|12478.13|12599.05|12479.05|12599.05|12479.05|12598.13|12478.13|9
1626330820000|2021-07-15 06:33:40|12599.27|12479.27|12599.77|12479.77|12599.81|12479.81|12599.17|12479.17|10
1626330830000|2021-07-15 06:33:50|12599.8|12479.8|12599.72|12479.72|12599.81|12479.81|12599.72|12479.72|8
1626330840000|2021-07-15 06:34:00|12599.84|12479.84|12597.64|12477.64|12599.84|12479.84|12597.62|12477.62|10
1626330850000|2021-07-15 06:34:10|12597.6|12477.6|12594.24|12474.24|12597.6|12477.6|12594.24|12474.24|8
1626330860000|2021-07-15 06:34:20|12593.16|12473.16|12586.49|12466.49|12593.16|12473.16|12585.97|12465.97|10
1626330870000|2021-07-15 06:34:30|12586.48|12466.48|12588.22|12468.22|12588.22|12468.22|12586.47|12466.47|10
1626330880000|2021-07-15 06:34:40|12588.24|12468.24|12586.25|12466.25|12588.73|12468.73|12586.25|12466.25|10
1626330890000|2021-07-15 06:34:50|12585.66|12465.66|12584.94|12464.94|12585.66|12465.66|12584.83|12464.83|9
1626330900000|2021-07-15 06:35:00|12585.28|12465.28|12585.83|12465.83|12586.58|12466.58|12585.28|12465.28|10
1626330910000|2021-07-15 06:35:10|12585.76|12465.76|12585.39|12465.39|12585.83|12465.83|12585.35|12465.35|9
1626330920000|2021-07-15 06:35:20|12585.38|12465.38|12586.18|12466.18|12586.72|12466.72|12585.38|12465.38|10
1626330930000|2021-07-15 06:35:30|12586.26|12466.26|12587.33|12467.33|12587.33|12467.33|12586.26|12466.26|9
1626330940000|2021-07-15 06:35:40|12587.48|12467.48|12589.55|12469.55|12589.55|12469.55|12587.48|12467.48|10
1626330950000|2021-07-15 06:35:50|12588.74|12468.74|12590.22|12470.22|12590.37|12470.37|12588.74|12468.74|9
1626330960000|2021-07-15 06:36:00|12590.52|12470.52|12590.32|12470.32|12590.73|12470.73|12589.98|12469.98|10
1626330970000|2021-07-15 06:36:10|12590.33|12470.33|12592.96|12472.96|12592.96|12472.96|12590.29|12470.29|9
1626330980000|2021-07-15 06:36:20|12593.07|12473.07|12593.18|12473.18|12593.47|12473.47|12592.97|12472.97|10
1626330990000|2021-07-15 06:36:30|12593.03|12473.03|12591.74|12471.74|12593.05|12473.05|12591.67|12471.67|9
1626331000000|2021-07-15 06:36:40|12591.98|12471.98|12593.46|12473.46|12593.46|12473.46|12591.98|12471.98|9
1626331010000|2021-07-15 06:36:50|12593.41|12473.41|12597.34|12477.34|12597.34|12477.34|12593.41|12473.41|9
1626331020000|2021-07-15 06:37:00|12597.36|12477.36|12600.91|12480.91|12600.91|12480.91|12597.36|12477.36|10
1626331030000|2021-07-15 06:37:10|12601.19|12481.19|12603.99|12483.99|12603.99|12483.99|12601.19|12481.19|9
1626331040000|2021-07-15 06:37:20|12604.02|12484.02|12605.9|12485.9|12605.9|12485.9|12603.83|12483.83|8
1626331050000|2021-07-15 06:37:30|12606.16|12486.16|12612.04|12492.04|12612.04|12492.04|12606.16|12486.16|9
1626331060000|2021-07-15 06:37:40|12612.48|12492.48|12613.48|12493.48|12613.64|12493.64|12612.42|12492.42|10
1626331070000|2021-07-15 06:37:50|12613.78|12493.78|12612.48|12492.48|12613.78|12493.78|12611.6|12491.6|10
1626331080000|2021-07-15 06:38:00|12612.44|12492.44|12613.72|12493.72|12613.8|12493.8|12611.88|12491.88|10
1626331090000|2021-07-15 06:38:10|12613.74|12493.74|12615.12|12495.12|12615.51|12495.51|12613.74|12493.74|10
1626331100000|2021-07-15 06:38:20|12615.11|12495.11|12614.44|12494.44|12615.11|12495.11|12614.44|12494.44|8
1626331110000|2021-07-15 06:38:30|12614.49|12494.49|12614.66|12494.66|12615.05|12495.05|12614.21|12494.21|9
1626331120000|2021-07-15 06:38:40|12614.74|12494.74|12618.55|12498.55|12618.55|12498.55|12614.74|12494.74|10
1626331130000|2021-07-15 06:38:50|12618.71|12498.71|12621.35|12501.35|12621.35|12501.35|12618.71|12498.71|10
1626331140000|2021-07-15 06:39:00|12621.28|12501.28|12621.85|12501.85|12621.85|12501.85|12620.04|12500.04|10
1626331150000|2021-07-15 06:39:10|12621.95|12501.95|12622.1|12502.1|12622.37|12502.37|12621.95|12501.95|9
1626331160000|2021-07-15 06:39:20|12621.92|12501.92|12621.19|12501.19|12621.92|12501.92|12621.13|12501.13|9
1626331170000|2021-07-15 06:39:30|12620.75|12500.75|12620.68|12500.68|12621.09|12501.09|12620.5|12500.5|7
1626331180000|2021-07-15 06:39:40|12620.06|12500.06|12619.76|12499.76|12620.54|12500.54|12619.67|12499.67|10
1626331190000|2021-07-15 06:39:50|12618.82|12498.82|12618.42|12498.42|12618.82|12498.82|12618.29|12498.29|9
1626331200000|2021-07-15 06:40:00|12618.47|12498.47|12618.33|12498.33|12618.59|12498.59|12617.12|12497.12|10
1626331210000|2021-07-15 06:40:10|12617.51|12497.51|12618.99|12498.99|12619|12499|12617.44|12497.44|9
1626331220000|2021-07-15 06:40:20|12619.18|12499.18|12620.14|12500.14|12620.14|12500.14|12619.18|12499.18|9
1626331230000|2021-07-15 06:40:30|12620.13|12500.13|12620.48|12500.48|12620.63|12500.63|12620.12|12500.12|10
1626331240000|2021-07-15 06:40:40|12620.03|12500.03|12616.52|12496.52|12620.03|12500.03|12616.52|12496.52|10
1626331250000|2021-07-15 06:40:50|12616.21|12496.21|12612.48|12492.48|12616.21|12496.21|12612.48|12492.48|10
1626331260000|2021-07-15 06:41:00|12612.55|12492.55|12611.36|12491.36|12612.55|12492.55|12611.35|12491.35|9
1626331270000|2021-07-15 06:41:10|12611.72|12491.72|12611.08|12491.08|12611.9|12491.9|12611.08|12491.08|8
1626331280000|2021-07-15 06:41:20|12611.38|12491.38|12611.75|12491.75|12611.87|12491.87|12611.38|12491.38|9
1626331290000|2021-07-15 06:41:30|12611.85|12491.85|12611.08|12491.08|12611.85|12491.85|12610.97|12490.97|9
1626331300000|2021-07-15 06:41:40|12611.12|12491.12|12611|12491|12611.89|12491.89|12610.98|12490.98|9
1626331310000|2021-07-15 06:41:50|12611.17|12491.17|12610.05|12490.05|12611.17|12491.17|12610.05|12490.05|9
1626331320000|2021-07-15 06:42:00|12610.07|12490.07|12609.96|12489.96|12610.79|12490.79|12609.96|12489.96|10
1626331330000|2021-07-15 06:42:10|12610.02|12490.02|12605.05|12485.05|12610.02|12490.02|12605.05|12485.05|10
1626331340000|2021-07-15 06:42:20|12604.22|12484.22|12602.04|12482.04|12604.59|12484.59|12602.04|12482.04|10
1626331350000|2021-07-15 06:42:30|12601.48|12481.48|12598.1|12478.1|12601.48|12481.48|12598.1|12478.1|8
1626331360000|2021-07-15 06:42:40|12598.82|12478.82|12597.2|12477.2|12598.82|12478.82|12597.19|12477.19|8
1626331370000|2021-07-15 06:42:50|12597.14|12477.14|12597.89|12477.89|12598.13|12478.13|12596.5|12476.5|10
1626331380000|2021-07-15 06:43:00|12598.07|12478.07|12595.73|12475.73|12598.07|12478.07|12595.42|12475.42|10
1626331390000|2021-07-15 06:43:10|12595.59|12475.59|12593.27|12473.27|12595.59|12475.59|12593.27|12473.27|10
1626331400000|2021-07-15 06:43:20|12593.16|12473.16|12591.31|12471.31|12593.16|12473.16|12591.3|12471.3|8
1626331410000|2021-07-15 06:43:30|12591.29|12471.29|12591.86|12471.86|12591.86|12471.86|12590.94|12470.94|8
1626331420000|2021-07-15 06:43:40|12591.42|12471.42|12592.28|12472.28|12592.29|12472.29|12591.42|12471.42|8
1626331430000|2021-07-15 06:43:50|12592.3|12472.3|12594.97|12474.97|12594.97|12474.97|12592.3|12472.3|10
1626331440000|2021-07-15 06:44:00|12595.07|12475.07|12595.54|12475.54|12595.91|12475.91|12595.07|12475.07|10
1626331450000|2021-07-15 06:44:10|12595.82|12475.82|12598.04|12478.04|12598.04|12478.04|12595|12475|10
1626331460000|2021-07-15 06:44:20|12598.29|12478.29|12599.52|12479.52|12599.71|12479.71|12598.29|12478.29|9
1626331470000|2021-07-15 06:44:30|12599.7|12479.7|12597.89|12477.89|12599.7|12479.7|12597.89|12477.89|9
1626331480000|2021-07-15 06:44:40|12597.74|12477.74|12599.36|12479.36|12599.36|12479.36|12597.74|12477.74|9
1626331490000|2021-07-15 06:44:50|12598.97|12478.97|12599.22|12479.22|12599.63|12479.63|12598.89|12478.89|9
1626331500000|2021-07-15 06:45:00|12599.17|12479.17|12600.38|12480.38|12600.39|12480.39|12599.17|12479.17|10
1626331510000|2021-07-15 06:45:10|12600.62|12480.62|12602.7|12482.7|12602.7|12482.7|12600.15|12480.15|10
1626331520000|2021-07-15 06:45:20|12602.97|12482.97|12608.82|12488.82|12608.82|12488.82|12602.97|12482.97|10
1626331530000|2021-07-15 06:45:30|12609|12489|12611.74|12491.74|12611.74|12491.74|12609|12489|10
1626331540000|2021-07-15 06:45:40|12611.77|12491.77|12612.77|12492.77|12612.77|12492.77|12611.57|12491.57|8
1626331550000|2021-07-15 06:45:50|12612.89|12492.89|12612.62|12492.62|12612.89|12492.89|12612.54|12492.54|9
1626331560000|2021-07-15 06:46:00|12612.78|12492.78|12613.08|12493.08|12613.68|12493.68|12612.78|12492.78|10
1626331570000|2021-07-15 06:46:10|12613.71|12493.71|12614.32|12494.32|12614.32|12494.32|12613.71|12493.71|6
1626331580000|2021-07-15 06:46:20|12614.37|12494.37|12614.54|12494.54|12615.21|12495.21|12614.25|12494.25|10
1626331590000|2021-07-15 06:46:30|12614.42|12494.42|12615.69|12495.69|12615.69|12495.69|12614.12|12494.12|9
1626331600000|2021-07-15 06:46:40|12615.73|12495.73|12617.03|12497.03|12617.04|12497.04|12615.34|12495.34|9
1626331610000|2021-07-15 06:46:50|12617.16|12497.16|12618.44|12498.44|12618.44|12498.44|12617.16|12497.16|9
1626331620000|2021-07-15 06:47:00|12618.39|12498.39|12618.81|12498.81|12618.81|12498.81|12617.63|12497.63|9
1626331630000|2021-07-15 06:47:10|12619.43|12499.43|12621.64|12501.64|12621.64|12501.64|12619.43|12499.43|10
1626331640000|2021-07-15 06:47:20|12622.04|12502.04|12623.36|12503.36|12623.39|12503.39|12621.84|12501.84|9
1626331650000|2021-07-15 06:47:30|12623.37|12503.37|12625.38|12505.38|12625.5|12505.5|12623.37|12503.37|9
1626331660000|2021-07-15 06:47:40|12625.46|12505.46|12626.29|12506.29|12626.29|12506.29|12625.46|12505.46|10
1626331670000|2021-07-15 06:47:50|12626.28|12506.28|12626.63|12506.63|12626.63|12506.63|12626.27|12506.27|6
1626331680000|2021-07-15 06:48:00|12626.79|12506.79|12626.68|12506.68|12627.08|12507.08|12626.68|12506.68|8
1626331690000|2021-07-15 06:48:10|12626.62|12506.62|12627.24|12507.24|12627.24|12507.24|12625.18|12505.18|9
1626331700000|2021-07-15 06:48:20|12627|12507|12628.66|12508.66|12628.66|12508.66|12627|12507|10
1626331710000|2021-07-15 06:48:30|12628.67|12508.67|12629.6|12509.6|12629.6|12509.6|12628.67|12508.67|9
1626331720000|2021-07-15 06:48:40|12629.59|12509.59|12630.63|12510.63|12630.63|12510.63|12629.59|12509.59|9
1626331730000|2021-07-15 06:48:50|12630.57|12510.57|12630.87|12510.87|12630.87|12510.87|12630.3|12510.3|10
1626331740000|2021-07-15 06:49:00|12631.05|12511.05|12631.49|12511.49|12631.71|12511.71|12631.05|12511.05|10
1626331750000|2021-07-15 06:49:10|12630.45|12510.45|12629.9|12509.9|12631.3|12511.3|12629.9|12509.9|8
1626331760000|2021-07-15 06:49:20|12630|12510|12628.86|12508.86|12630|12510|12628.8|12508.8|9
1626331770000|2021-07-15 06:49:30|12628.93|12508.93|12629.76|12509.76|12629.76|12509.76|12628.88|12508.88|10
1626331780000|2021-07-15 06:49:40|12629.82|12509.82|12629.63|12509.63|12629.91|12509.91|12629.33|12509.33|10
1626331790000|2021-07-15 06:49:50|12629.57|12509.57|12628.78|12508.78|12629.6|12509.6|12628.74|12508.74|9
1626331800000|2021-07-15 06:50:00|12629.2|12509.2|12628.71|12508.71|12629.23|12509.23|12628.71|12508.71|10
1626331810000|2021-07-15 06:50:10|12628.53|12508.53|12627.94|12507.94|12628.88|12508.88|12627.94|12507.94|8
1626331820000|2021-07-15 06:50:20|12627.9|12507.9|12626.35|12506.35|12627.9|12507.9|12626.35|12506.35|9
1626331830000|2021-07-15 06:50:30|12626.39|12506.39|12626.15|12506.15|12626.39|12506.39|12625.95|12505.95|8
1626331840000|2021-07-15 06:50:40|12626.25|12506.25|12626.75|12506.75|12626.75|12506.75|12625.7|12505.7|6
1626331850000|2021-07-15 06:50:50|12626.8|12506.8|12627.31|12507.31|12627.33|12507.33|12626.69|12506.69|5
1626331860000|2021-07-15 06:51:00|12627.15|12507.15|12625.75|12505.75|12627.17|12507.17|12625.75|12505.75|10
1626331870000|2021-07-15 06:51:10|12625.71|12505.71|12625.38|12505.38|12625.71|12505.71|12625.38|12505.38|6
1626331880000|2021-07-15 06:51:20|12625.35|12505.35|12623.94|12503.94|12625.36|12505.36|12623.94|12503.94|7
1626331890000|2021-07-15 06:51:30|12624.04|12504.04|12625.97|12505.97|12625.98|12505.98|12623.91|12503.91|10
1626331900000|2021-07-15 06:51:40|12625.98|12505.98|12626.38|12506.38|12626.39|12506.39|12625.98|12505.98|8
1626331910000|2021-07-15 06:51:50|12626.63|12506.63|12628.14|12508.14|12628.19|12508.19|12626.05|12506.05|9
1626331920000|2021-07-15 06:52:00|12628.44|12508.44|12628.91|12508.91|12628.97|12508.97|12628.35|12508.35|9
1626331930000|2021-07-15 06:52:10|12628.75|12508.75|12628.61|12508.61|12628.75|12508.75|12627.78|12507.78|9
1626331940000|2021-07-15 06:52:20|12628.64|12508.64|12627.9|12507.9|12628.64|12508.64|12627.9|12507.9|8
1626331950000|2021-07-15 06:52:30|12627.88|12507.88|12627.56|12507.56|12628.05|12508.05|12627.56|12507.56|9
1626331960000|2021-07-15 06:52:40|12627.93|12507.93|12627.21|12507.21|12628.11|12508.11|12627.05|12507.05|10
1626331970000|2021-07-15 06:52:50|12627.18|12507.18|12627.79|12507.79|12627.79|12507.79|12626.99|12506.99|10
1626331980000|2021-07-15 06:53:00|12627.89|12507.89|12627.81|12507.81|12628.05|12508.05|12627.36|12507.36|9
1626331990000|2021-07-15 06:53:10|12627.11|12507.11|12626.42|12506.42|12627.11|12507.11|12626.17|12506.17|10
1626332000000|2021-07-15 06:53:20|12626.37|12506.37|12627.15|12507.15|12627.15|12507.15|12625.9|12505.9|8
1626332010000|2021-07-15 06:53:30|12625.96|12505.96|12625.39|12505.39|12625.97|12505.97|12625.39|12505.39|10
1626332020000|2021-07-15 06:53:40|12625.46|12505.46|12624.61|12504.61|12625.51|12505.51|12624.61|12504.61|9
1626332030000|2021-07-15 06:53:50|12624.58|12504.58|12625.07|12505.07|12625.07|12505.07|12624.58|12504.58|10
1626332040000|2021-07-15 06:54:00|12625.01|12505.01|12624.96|12504.96|12625.45|12505.45|12624.81|12504.81|10
1626332050000|2021-07-15 06:54:10|12625.02|12505.02|12625.58|12505.58|12625.58|12505.58|12624.98|12504.98|8
1626332060000|2021-07-15 06:54:20|12625.54|12505.54|12625.66|12505.66|12625.66|12505.66|12625.4|12505.4|8
1626332070000|2021-07-15 06:54:30|12625.74|12505.74|12624.5|12504.5|12625.74|12505.74|12624.46|12504.46|10
1626332080000|2021-07-15 06:54:40|12624.06|12504.06|12624.22|12504.22|12624.32|12504.32|12623.56|12503.56|10
1626332090000|2021-07-15 06:54:50|12624.19|12504.19|12624.59|12504.59|12625.35|12505.35|12624.07|12504.07|9
1626332100000|2021-07-15 06:55:00|12624.27|12504.27|12620.62|12500.62|12624.27|12504.27|12620.52|12500.52|10
1626332110000|2021-07-15 06:55:10|12620.45|12500.45|12614.31|12494.31|12620.45|12500.45|12614.31|12494.31|10
1626332120000|2021-07-15 06:55:20|12614.55|12494.55|12616.16|12496.16|12616.16|12496.16|12614.09|12494.09|10
1626332130000|2021-07-15 06:55:30|12616.31|12496.31|12617.68|12497.68|12617.68|12497.68|12616.31|12496.31|10
1626332140000|2021-07-15 06:55:40|12618.36|12498.36|12618.51|12498.51|12619.1|12499.1|12618.14|12498.14|9
1626332150000|2021-07-15 06:55:50|12618.91|12498.91|12618.1|12498.1|12618.91|12498.91|12618.1|12498.1|8
1626332160000|2021-07-15 06:56:00|12617.2|12497.2|12617.57|12497.57|12618.14|12498.14|12617.2|12497.2|7
1626332170000|2021-07-15 06:56:10|12617.54|12497.54|12616.25|12496.25|12617.54|12497.54|12616.2|12496.2|10
1626332180000|2021-07-15 06:56:20|12616.24|12496.24|12616.83|12496.83|12616.83|12496.83|12616.24|12496.24|10
1626332190000|2021-07-15 06:56:30|12616.82|12496.82|12616.62|12496.62|12617.61|12497.61|12616.62|12496.62|9
1626332200000|2021-07-15 06:56:40|12616.7|12496.7|12615.01|12495.01|12616.89|12496.89|12615.01|12495.01|9
1626332210000|2021-07-15 06:56:50|12614.47|12494.47|12614.12|12494.12|12614.47|12494.47|12614.1|12494.1|9
1626332220000|2021-07-15 06:57:00|12615.1|12495.1|12615.13|12495.13|12615.19|12495.19|12614.73|12494.73|7
1626332230000|2021-07-15 06:57:10|12615.33|12495.33|12616.12|12496.12|12616.12|12496.12|12615.33|12495.33|7
1626332240000|2021-07-15 06:57:20|12616.13|12496.13|12615.58|12495.58|12616.13|12496.13|12615.58|12495.58|9
1626332250000|2021-07-15 06:57:30|12615.78|12495.78|12615.79|12495.79|12615.94|12495.94|12614.71|12494.71|9
1626332260000|2021-07-15 06:57:40|12615.91|12495.91|12617.29|12497.29|12617.29|12497.29|12615.91|12495.91|9
1626332270000|2021-07-15 06:57:50|12617.24|12497.24|12617.84|12497.84|12617.86|12497.86|12617.24|12497.24|8
1626332280000|2021-07-15 06:58:00|12617.02|12497.02|12616.55|12496.55|12617.02|12497.02|12616.55|12496.55|9
1626332290000|2021-07-15 06:58:10|12616.52|12496.52|12616.79|12496.79|12616.82|12496.82|12616.52|12496.52|8
1626332300000|2021-07-15 06:58:20|12616.8|12496.8|12616.82|12496.82|12616.83|12496.83|12616.8|12496.8|6
1626332310000|2021-07-15 06:58:30|12617.02|12497.02|12617.51|12497.51|12617.51|12497.51|12617.02|12497.02|6
1626332320000|2021-07-15 06:58:40|12617.45|12497.45|12617.33|12497.33|12617.57|12497.57|12617.33|12497.33|6
1626332330000|2021-07-15 06:58:50|12617.36|12497.36|12617.38|12497.38|12617.41|12497.41|12616.51|12496.51|6
1626332340000|2021-07-15 06:59:00|12617.37|12497.37|12614.57|12494.57|12617.37|12497.37|12614.57|12494.57|10
1626332350000|2021-07-15 06:59:10|12614.41|12494.41|12612.08|12492.08|12614.41|12494.41|12611.37|12491.37|9
1626332360000|2021-07-15 06:59:20|12612.06|12492.06|12612.47|12492.47|12612.58|12492.58|12611.75|12491.75|9
1626332370000|2021-07-15 06:59:30|12612.48|12492.48|12611.8|12491.8|12612.48|12492.48|12611.76|12491.76|7
1626332380000|2021-07-15 06:59:40|12611.81|12491.81|12611.59|12491.59|12611.9|12491.9|12611.59|12491.59|6
1626332390000|2021-07-15 06:59:50|12610.66|12490.66|12610.34|12490.34|12610.87|12490.87|12610.25|12490.25|9
1626332400000|2021-07-15 07:00:00|12610.29|12490.29|12605.04|12485.04|12610.45|12490.45|12605.04|12485.04|10
1626332410000|2021-07-15 07:00:10|12604.89|12484.89|12597.4|12477.4|12604.89|12484.89|12597.4|12477.4|10
1626332420000|2021-07-15 07:00:20|12597.65|12477.65|12585.91|12465.91|12597.65|12477.65|12585.91|12465.91|10
1626332430000|2021-07-15 07:00:30|12585.94|12465.94|12583.29|12463.29|12585.94|12465.94|12583.27|12463.27|10
1626332440000|2021-07-15 07:00:40|12583.26|12463.26|12581.36|12461.36|12583.26|12463.26|12581.36|12461.36|10
1626332450000|2021-07-15 07:00:50|12581.2|12461.2|12578.06|12458.06|12581.2|12461.2|12578.06|12458.06|9
1626332460000|2021-07-15 07:01:00|12578.02|12458.02|12577.97|12457.97|12578.02|12458.02|12576.83|12456.83|9
1626332470000|2021-07-15 07:01:10|12577.98|12457.98|12578.38|12458.38|12578.53|12458.53|12577.6|12457.6|9
1626332480000|2021-07-15 07:01:20|12578.54|12458.54|12577.6|12457.6|12578.54|12458.54|12577.6|12457.6|9
1626332490000|2021-07-15 07:01:30|12577.99|12457.99|12578.47|12458.47|12578.47|12458.47|12577.78|12457.78|9
1626332500000|2021-07-15 07:01:40|12578.73|12458.73|12578.17|12458.17|12579.08|12459.08|12578.17|12458.17|8
1626332510000|2021-07-15 07:01:50|12578.2|12458.2|12572.67|12452.67|12578.2|12458.2|12572.67|12452.67|10
1626332520000|2021-07-15 07:02:00|12572.63|12452.63|12566.97|12446.97|12572.63|12452.63|12566.97|12446.97|10
1626332530000|2021-07-15 07:02:10|12566.31|12446.31|12560.56|12440.56|12566.31|12446.31|12560.5|12440.5|10
1626332540000|2021-07-15 07:02:20|12560.46|12440.46|12560.76|12440.76|12560.76|12440.76|12560.11|12440.11|9
1626332550000|2021-07-15 07:02:30|12559.95|12439.95|12560.03|12440.03|12560.52|12440.52|12559.95|12439.95|9
1626332560000|2021-07-15 07:02:40|12559.98|12439.98|12556.11|12436.11|12560.42|12440.42|12556.11|12436.11|10
1626332570000|2021-07-15 07:02:50|12555.53|12435.53|12556.3|12436.3|12556.3|12436.3|12555.27|12435.27|10
1626332580000|2021-07-15 07:03:00|12556.4|12436.4|12557.73|12437.73|12557.73|12437.73|12556.05|12436.05|9
1626332590000|2021-07-15 07:03:10|12557.74|12437.74|12561.72|12441.72|12561.72|12441.72|12557.72|12437.72|10
1626332600000|2021-07-15 07:03:20|12562.19|12442.19|12564.75|12444.75|12564.75|12444.75|12562.19|12442.19|9
1626332610000|2021-07-15 07:03:30|12564.81|12444.81|12566.28|12446.28|12566.3|12446.3|12564.81|12444.81|10
1626332620000|2021-07-15 07:03:40|12565.56|12445.56|12566.37|12446.37|12566.37|12446.37|12564.59|12444.59|10
1626332630000|2021-07-15 07:03:50|12565.93|12445.93|12563.5|12443.5|12566|12446|12563.5|12443.5|9
1626332640000|2021-07-15 07:04:00|12563.74|12443.74|12565.9|12445.9|12566.05|12446.05|12563.72|12443.72|10
1626332650000|2021-07-15 07:04:10|12566.23|12446.23|12567.03|12447.03|12567.03|12447.03|12566.16|12446.16|10
1626332660000|2021-07-15 07:04:20|12567.14|12447.14|12567.08|12447.08|12567.14|12447.14|12566.69|12446.69|9
1626332670000|2021-07-15 07:04:30|12567.16|12447.16|12572.32|12452.32|12572.32|12452.32|12567.14|12447.14|10
1626332680000|2021-07-15 07:04:40|12572.39|12452.39|12571.4|12451.4|12572.65|12452.65|12571.4|12451.4|10
1626332690000|2021-07-15 07:04:50|12571.28|12451.28|12572.86|12452.86|12572.86|12452.86|12571.28|12451.28|8
1626332700000|2021-07-15 07:05:00|12572.78|12452.78|12572.59|12452.59|12572.92|12452.92|12572.4|12452.4|9
1626332710000|2021-07-15 07:05:10|12572.54|12452.54|12571.97|12451.97|12572.62|12452.62|12571.22|12451.22|9
1626332720000|2021-07-15 07:05:20|12571.86|12451.86|12572.22|12452.22|12572.57|12452.57|12571.48|12451.48|10
1626332730000|2021-07-15 07:05:30|12571.65|12451.65|12571.71|12451.71|12571.99|12451.99|12571.63|12451.63|9
1626332740000|2021-07-15 07:05:40|12571.6|12451.6|12574.18|12454.18|12574.18|12454.18|12571.6|12451.6|8
1626332750000|2021-07-15 07:05:50|12574.22|12454.22|12573.93|12453.93|12574.55|12454.55|12573.62|12453.62|9
1626332760000|2021-07-15 07:06:00|12573.88|12453.88|12573.37|12453.37|12574.73|12454.73|12573.18|12453.18|9
1626332770000|2021-07-15 07:06:10|12573.38|12453.38|12573.87|12453.87|12574.09|12454.09|12573.38|12453.38|10
1626332780000|2021-07-15 07:06:20|12574.1|12454.1|12575.86|12455.86|12575.86|12455.86|12573.94|12453.94|10
1626332790000|2021-07-15 07:06:30|12576|12456|12573.95|12453.95|12576|12456|12573.95|12453.95|9
1626332800000|2021-07-15 07:06:40|12573.76|12453.76|12574.38|12454.38|12574.38|12454.38|12573.59|12453.59|9
1626332810000|2021-07-15 07:06:50|12574.43|12454.43|12574.87|12454.87|12575.07|12455.07|12574.43|12454.43|10
1626332820000|2021-07-15 07:07:00|12575.18|12455.18|12574.38|12454.38|12575.25|12455.25|12574.2|12454.2|8
1626332830000|2021-07-15 07:07:10|12575.42|12455.42|12575.14|12455.14|12575.42|12455.42|12574.32|12454.32|9
1626332840000|2021-07-15 07:07:20|12575.15|12455.15|12575.71|12455.71|12575.9|12455.9|12575|12455|9
1626332850000|2021-07-15 07:07:30|12575.75|12455.75|12577.94|12457.94|12577.94|12457.94|12575.75|12455.75|8
1626332860000|2021-07-15 07:07:40|12578.23|12458.23|12580.55|12460.55|12580.55|12460.55|12578.23|12458.23|10
1626332870000|2021-07-15 07:07:50|12580.48|12460.48|12582.44|12462.44|12582.44|12462.44|12580.42|12460.42|8
1626332880000|2021-07-15 07:08:00|12582.08|12462.08|12581.97|12461.97|12582.25|12462.25|12581.97|12461.97|6
1626332890000|2021-07-15 07:08:10|12581.89|12461.89|12578.96|12458.96|12581.89|12461.89|12578.96|12458.96|9
1626332900000|2021-07-15 07:08:20|12578.9|12458.9|12580.55|12460.55|12580.55|12460.55|12578.9|12458.9|9
1626332910000|2021-07-15 07:08:30|12580.56|12460.56|12581.13|12461.13|12581.23|12461.23|12580.54|12460.54|10
1626332920000|2021-07-15 07:08:40|12581.34|12461.34|12581.86|12461.86|12581.86|12461.86|12581.33|12461.33|8
1626332930000|2021-07-15 07:08:50|12582.57|12462.57|12584.19|12464.19|12584.19|12464.19|12582.57|12462.57|10
1626332940000|2021-07-15 07:09:00|12584.28|12464.28|12585.36|12465.36|12585.47|12465.47|12584.28|12464.28|10
1626332950000|2021-07-15 07:09:10|12585.38|12465.38|12587.16|12467.16|12587.16|12467.16|12585.38|12465.38|10
1626332960000|2021-07-15 07:09:20|12588.2|12468.2|12591.13|12471.13|12591.13|12471.13|12588.2|12468.2|10
1626332970000|2021-07-15 07:09:30|12592.08|12472.08|12596.84|12476.84|12596.84|12476.84|12592.08|12472.08|10
1626332980000|2021-07-15 07:09:40|12597.04|12477.04|12597.92|12477.92|12598.71|12478.71|12597|12477|10
1626332990000|2021-07-15 07:09:50|12598.17|12478.17|12598.89|12478.89|12599.05|12479.05|12598.14|12478.14|10
1626333000000|2021-07-15 07:10:00|12598.09|12478.09|12598.34|12478.34|12599.29|12479.29|12598.09|12478.09|9
1626333010000|2021-07-15 07:10:10|12598.44|12478.44|12600.07|12480.07|12600.85|12480.85|12598.44|12478.44|9
1626333020000|2021-07-15 07:10:20|12600.1|12480.1|12601.64|12481.64|12601.64|12481.64|12600.1|12480.1|10
1626333030000|2021-07-15 07:10:30|12601.68|12481.68|12602.65|12482.65|12602.65|12482.65|12601.65|12481.65|9
1626333040000|2021-07-15 07:10:40|12603.04|12483.04|12602.68|12482.68|12603.72|12483.72|12602.68|12482.68|10
1626333050000|2021-07-15 07:10:50|12603.32|12483.32|12606.3|12486.3|12606.3|12486.3|12603.32|12483.32|10
1626333060000|2021-07-15 07:11:00|12606.21|12486.21|12607.77|12487.77|12608.64|12488.64|12606.21|12486.21|9
1626333070000|2021-07-15 07:11:10|12607.85|12487.85|12608.04|12488.04|12608.04|12488.04|12607.65|12487.65|9
1626333080000|2021-07-15 07:11:20|12608.16|12488.16|12608.55|12488.55|12608.55|12488.55|12607.89|12487.89|9
1626333090000|2021-07-15 07:11:30|12608.61|12488.61|12609.64|12489.64|12609.79|12489.79|12608.61|12488.61|10
1626333100000|2021-07-15 07:11:40|12609.8|12489.8|12621.23|12501.23|12621.23|12501.23|12609.8|12489.8|10
1626333110000|2021-07-15 07:11:50|12621.45|12501.45|12626.43|12506.43|12626.66|12506.66|12621.45|12501.45|8
1626333120000|2021-07-15 07:12:00|12626.62|12506.62|12627.45|12507.45|12628.22|12508.22|12626.58|12506.58|10
1626333130000|2021-07-15 07:12:10|12626.63|12506.63|12623.81|12503.81|12627.44|12507.44|12623.81|12503.81|10
1626333140000|2021-07-15 07:12:20|12623.89|12503.89|12622.37|12502.37|12623.89|12503.89|12621.6|12501.6|9
1626333150000|2021-07-15 07:12:30|12622.25|12502.25|12620.09|12500.09|12622.39|12502.39|12620.09|12500.09|10
1626333160000|2021-07-15 07:12:40|12620.28|12500.28|12622.17|12502.17|12623.6|12503.6|12620.28|12500.28|10
1626333170000|2021-07-15 07:12:50|12622.1|12502.1|12620.94|12500.94|12622.1|12502.1|12620.75|12500.75|9
1626333180000|2021-07-15 07:13:00|12621.24|12501.24|12621.58|12501.58|12621.81|12501.81|12621.12|12501.12|10
1626333190000|2021-07-15 07:13:10|12621.7|12501.7|12621.37|12501.37|12622.32|12502.32|12621.37|12501.37|8
1626333200000|2021-07-15 07:13:20|12620.95|12500.95|12621.03|12501.03|12621.03|12501.03|12620.05|12500.05|10
1626333210000|2021-07-15 07:13:30|12620.86|12500.86|12621.79|12501.79|12622.38|12502.38|12620.86|12500.86|10
1626333220000|2021-07-15 07:13:40|12621.83|12501.83|12622.03|12502.03|12622.63|12502.63|12621.83|12501.83|10
1626333230000|2021-07-15 07:13:50|12621.74|12501.74|12620.79|12500.79|12621.86|12501.86|12620.74|12500.74|9
1626333240000|2021-07-15 07:14:00|12620.83|12500.83|12621.85|12501.85|12621.86|12501.86|12620.6|12500.6|9
1626333250000|2021-07-15 07:14:10|12621.87|12501.87|12623.25|12503.25|12623.25|12503.25|12621.17|12501.17|10
1626333260000|2021-07-15 07:14:20|12623.63|12503.63|12624.41|12504.41|12624.41|12504.41|12623.59|12503.59|9
1626333270000|2021-07-15 07:14:30|12624.43|12504.43|12624.17|12504.17|12624.47|12504.47|12624.02|12504.02|9
1626333280000|2021-07-15 07:14:40|12624.7|12504.7|12626.38|12506.38|12626.38|12506.38|12624.7|12504.7|10
1626333290000|2021-07-15 07:14:50|12626.47|12506.47|12626.55|12506.55|12627.5|12507.5|12626.01|12506.01|10
1626333300000|2021-07-15 07:15:00|12626.22|12506.22|12626.22|12506.22|12627.49|12507.49|12625.97|12505.97|10
1626333310000|2021-07-15 07:15:10|12625.42|12505.42|12622.34|12502.34|12625.64|12505.64|12622.34|12502.34|10
1626333320000|2021-07-15 07:15:20|12622.87|12502.87|12621.37|12501.37|12622.96|12502.96|12621.37|12501.37|9
1626333330000|2021-07-15 07:15:30|12621.36|12501.36|12620.94|12500.94|12622.03|12502.03|12620.94|12500.94|9
1626333340000|2021-07-15 07:15:40|12620.85|12500.85|12615.85|12495.85|12620.85|12500.85|12615.85|12495.85|10
1626333350000|2021-07-15 07:15:50|12615.37|12495.37|12616.86|12496.86|12617.09|12497.09|12615.37|12495.37|9
1626333360000|2021-07-15 07:16:00|12616.77|12496.77|12616.29|12496.29|12616.77|12496.77|12616.29|12496.29|10
1626333370000|2021-07-15 07:16:10|12616.28|12496.28|12614.05|12494.05|12616.38|12496.38|12614.05|12494.05|10
1626333380000|2021-07-15 07:16:20|12614.27|12494.27|12615.19|12495.19|12615.21|12495.21|12613.93|12493.93|9
1626333390000|2021-07-15 07:16:30|12615.21|12495.21|12618.16|12498.16|12618.16|12498.16|12615.21|12495.21|10
1626333400000|2021-07-15 07:16:40|12618.18|12498.18|12622.54|12502.54|12622.54|12502.54|12618.18|12498.18|10
1626333410000|2021-07-15 07:16:50|12622.77|12502.77|12623.49|12503.49|12623.71|12503.71|12622.66|12502.66|9
1626333420000|2021-07-15 07:17:00|12622.84|12502.84|12627.76|12507.76|12627.91|12507.91|12622.84|12502.84|10
1626333430000|2021-07-15 07:17:10|12627.8|12507.8|12628.49|12508.49|12628.54|12508.54|12627.8|12507.8|9
1626333440000|2021-07-15 07:17:20|12628.75|12508.75|12628.72|12508.72|12628.75|12508.75|12628.52|12508.52|8
1626333450000|2021-07-15 07:17:30|12628.74|12508.74|12628.78|12508.78|12629.62|12509.62|12628.74|12508.74|10
1626333460000|2021-07-15 07:17:40|12628.77|12508.77|12627.98|12507.98|12628.77|12508.77|12627.4|12507.4|9
1626333470000|2021-07-15 07:17:50|12627.91|12507.91|12629.94|12509.94|12629.94|12509.94|12627.91|12507.91|10
1626333480000|2021-07-15 07:18:00|12630.71|12510.71|12636.17|12516.17|12636.17|12516.17|12630.71|12510.71|9
1626333490000|2021-07-15 07:18:10|12636.28|12516.28|12634.8|12514.8|12637.06|12517.06|12634.8|12514.8|10
1626333500000|2021-07-15 07:18:20|12634.85|12514.85|12634.03|12514.03|12634.85|12514.85|12634.02|12514.02|10
1626333510000|2021-07-15 07:18:30|12633.54|12513.54|12635.25|12515.25|12635.27|12515.27|12633.53|12513.53|10
1626333520000|2021-07-15 07:18:40|12635.27|12515.27|12635.84|12515.84|12635.84|12515.84|12635.27|12515.27|10
1626333530000|2021-07-15 07:18:50|12635.85|12515.85|12636.05|12516.05|12636.05|12516.05|12635.73|12515.73|7
1626333540000|2021-07-15 07:19:00|12635.97|12515.97|12635.67|12515.67|12636.13|12516.13|12635.67|12515.67|9
1626333550000|2021-07-15 07:19:10|12635.56|12515.56|12634.86|12514.86|12635.56|12515.56|12634.85|12514.85|7
1626333560000|2021-07-15 07:19:20|12634.87|12514.87|12634.22|12514.22|12634.87|12514.87|12634.22|12514.22|9
1626333570000|2021-07-15 07:19:30|12634.16|12514.16|12635.64|12515.64|12635.64|12515.64|12634.16|12514.16|7
1626333580000|2021-07-15 07:19:40|12635.77|12515.77|12636.4|12516.4|12636.4|12516.4|12635.76|12515.76|7
1626333590000|2021-07-15 07:19:50|12636.36|12516.36|12635.89|12515.89|12636.36|12516.36|12635.68|12515.68|7
1626333600000|2021-07-15 07:20:00|12636.09|12516.09|12635.2|12515.2|12636.09|12516.09|12634.32|12514.32|10
1626333610000|2021-07-15 07:20:10|12635.43|12515.43|12631.85|12511.85|12635.53|12515.53|12631.85|12511.85|9
1626333620000|2021-07-15 07:20:20|12631.68|12511.68|12631.85|12511.85|12631.96|12511.96|12631.52|12511.52|10
1626333630000|2021-07-15 07:20:30|12631.73|12511.73|12632.14|12512.14|12632.14|12512.14|12630.79|12510.79|9
1626333640000|2021-07-15 07:20:40|12631.89|12511.89|12632.33|12512.33|12632.33|12512.33|12631.79|12511.79|8
1626333650000|2021-07-15 07:20:50|12632.92|12512.92|12637.17|12517.17|12637.17|12517.17|12632.92|12512.92|10
1626333660000|2021-07-15 07:21:00|12637.47|12517.47|12637|12517|12638.17|12518.17|12637|12517|9
1626333670000|2021-07-15 07:21:10|12636.92|12516.92|12637.18|12517.18|12637.72|12517.72|12636.89|12516.89|10
1626333680000|2021-07-15 07:21:20|12636.31|12516.31|12636.76|12516.76|12636.83|12516.83|12636.25|12516.25|9
1626333690000|2021-07-15 07:21:30|12636.9|12516.9|12636.42|12516.42|12636.95|12516.95|12636.42|12516.42|9
1626333700000|2021-07-15 07:21:40|12636.41|12516.41|12636.71|12516.71|12636.71|12516.71|12636.35|12516.35|8
1626333710000|2021-07-15 07:21:50|12636.7|12516.7|12634.55|12514.55|12636.7|12516.7|12634.55|12514.55|10
1626333720000|2021-07-15 07:22:00|12634.74|12514.74|12634.78|12514.78|12634.78|12514.78|12634.62|12514.62|10
1626333730000|2021-07-15 07:22:10|12634.63|12514.63|12635.04|12515.04|12635.04|12515.04|12634.54|12514.54|8
1626333740000|2021-07-15 07:22:20|12634.99|12514.99|12635.12|12515.12|12635.2|12515.2|12634.99|12514.99|8
1626333750000|2021-07-15 07:22:30|12635.22|12515.22|12635.25|12515.25|12635.25|12515.25|12634.9|12514.9|9
1626333760000|2021-07-15 07:22:40|12635.23|12515.23|12635.14|12515.14|12635.23|12515.23|12635.07|12515.07|9
1626333770000|2021-07-15 07:22:50|12634.94|12514.94|12635.89|12515.89|12635.95|12515.95|12634.94|12514.94|10
1626333780000|2021-07-15 07:23:00|12635.91|12515.91|12634.45|12514.45|12635.93|12515.93|12634.32|12514.32|9
1626333790000|2021-07-15 07:23:10|12633.65|12513.65|12633.21|12513.21|12633.65|12513.65|12633.21|12513.21|10
1626333800000|2021-07-15 07:23:20|12633.01|12513.01|12624.79|12504.79|12633.01|12513.01|12624.79|12504.79|10
1626333810000|2021-07-15 07:23:30|12624.02|12504.02|12623.6|12503.6|12624.1|12504.1|12623.57|12503.57|10
1626333820000|2021-07-15 07:23:40|12623.66|12503.66|12623.57|12503.57|12623.66|12503.66|12622.67|12502.67|10
1626333830000|2021-07-15 07:23:50|12623.71|12503.71|12623.5|12503.5|12624.31|12504.31|12623.5|12503.5|10
1626333840000|2021-07-15 07:24:00|12623.22|12503.22|12621.93|12501.93|12623.22|12503.22|12621.93|12501.93|9
1626333850000|2021-07-15 07:24:10|12620.59|12500.59|12619.04|12499.04|12620.59|12500.59|12619.04|12499.04|10
1626333860000|2021-07-15 07:24:20|12618.67|12498.67|12618.43|12498.43|12618.67|12498.67|12618.17|12498.17|10
1626333870000|2021-07-15 07:24:30|12618.4|12498.4|12617.9|12497.9|12618.78|12498.78|12617.87|12497.87|9
1626333880000|2021-07-15 07:24:40|12617.72|12497.72|12617.47|12497.47|12617.77|12497.77|12617.44|12497.44|9
1626333890000|2021-07-15 07:24:50|12617.28|12497.28|12615.03|12495.03|12617.29|12497.29|12615.03|12495.03|8
1626333900000|2021-07-15 07:25:00|12614.74|12494.74|12611.75|12491.75|12614.74|12494.74|12611.75|12491.75|10
1626333910000|2021-07-15 07:25:10|12611.76|12491.76|12608.91|12488.91|12611.76|12491.76|12608.91|12488.91|10
1626333920000|2021-07-15 07:25:20|12608.72|12488.72|12607.01|12487.01|12608.72|12488.72|12606.89|12486.89|10
1626333930000|2021-07-15 07:25:30|12607.17|12487.17|12606.56|12486.56|12608.16|12488.16|12606.56|12486.56|10
1626333940000|2021-07-15 07:25:40|12606.55|12486.55|12602.27|12482.27|12606.55|12486.55|12602.27|12482.27|10
1626333950000|2021-07-15 07:25:50|12602.26|12482.26|12600.48|12480.48|12602.36|12482.36|12600.48|12480.48|10
1626333960000|2021-07-15 07:26:00|12600.43|12480.43|12599.56|12479.56|12600.94|12480.94|12599.01|12479.01|10
1626333970000|2021-07-15 07:26:10|12599.91|12479.91|12599.93|12479.93|12600.84|12480.84|12599.91|12479.91|10
1626333980000|2021-07-15 07:26:20|12599.48|12479.48|12599.15|12479.15|12599.48|12479.48|12599.07|12479.07|7
1626333990000|2021-07-15 07:26:30|12599.05|12479.05|12600.13|12480.13|12600.33|12480.33|12599.05|12479.05|8
1626334000000|2021-07-15 07:26:40|12600.09|12480.09|12600.12|12480.12|12600.22|12480.22|12600.09|12480.09|10
1626334010000|2021-07-15 07:26:50|12599.99|12479.99|12598.99|12478.99|12599.99|12479.99|12598.98|12478.98|10
1626334020000|2021-07-15 07:27:00|12598.98|12478.98|12598.85|12478.85|12599.22|12479.22|12598.85|12478.85|10
1626334030000|2021-07-15 07:27:10|12598.76|12478.76|12598.22|12478.22|12598.94|12478.94|12598.22|12478.22|9
1626334040000|2021-07-15 07:27:20|12598.23|12478.23|12597.52|12477.52|12598.23|12478.23|12597.35|12477.35|10
1626334050000|2021-07-15 07:27:30|12597.62|12477.62|12597.88|12477.88|12598.25|12478.25|12597.62|12477.62|10
1626334060000|2021-07-15 07:27:40|12598.49|12478.49|12600.35|12480.35|12600.35|12480.35|12598.49|12478.49|10
1626334070000|2021-07-15 07:27:50|12602.43|12482.43|12604.76|12484.76|12604.76|12484.76|12602.43|12482.43|10
1626334080000|2021-07-15 07:28:00|12604.85|12484.85|12604.96|12484.96|12605.15|12485.15|12604.85|12484.85|10
1626334090000|2021-07-15 07:28:10|12605.01|12485.01|12609.29|12489.29|12609.29|12489.29|12605.01|12485.01|10
1626334100000|2021-07-15 07:28:20|12609.4|12489.4|12611.73|12491.73|12611.73|12491.73|12609.4|12489.4|10
1626334110000|2021-07-15 07:28:30|12611.74|12491.74|12612.79|12492.79|12612.86|12492.86|12611.46|12491.46|10
1626334120000|2021-07-15 07:28:40|12613|12493|12621.37|12501.37|12621.37|12501.37|12613|12493|10
1626334130000|2021-07-15 07:28:50|12622.86|12502.86|12631.5|12511.5|12631.74|12511.74|12622.86|12502.86|10
1626334140000|2021-07-15 07:29:00|12631.76|12511.76|12630.99|12510.99|12631.98|12511.98|12630.99|12510.99|9
1626334150000|2021-07-15 07:29:10|12632.35|12512.35|12632.67|12512.67|12633.08|12513.08|12632.04|12512.04|10
1626334160000|2021-07-15 07:29:20|12632.55|12512.55|12632.5|12512.5|12632.55|12512.55|12631.26|12511.26|9
1626334170000|2021-07-15 07:29:30|12632.68|12512.68|12633.84|12513.84|12633.96|12513.96|12632.68|12512.68|10
1626334180000|2021-07-15 07:29:40|12633.22|12513.22|12635.19|12515.19|12635.19|12515.19|12633.22|12513.22|10
1626334190000|2021-07-15 07:29:50|12635.78|12515.78|12635.34|12515.34|12636.06|12516.06|12635.16|12515.16|9
1626334200000|2021-07-15 07:30:00|12635.24|12515.24|12633.41|12513.41|12635.24|12515.24|12633.41|12513.41|10
1626334210000|2021-07-15 07:30:10|12632.87|12512.87|12629.54|12509.54|12632.87|12512.87|12629.54|12509.54|10
1626334220000|2021-07-15 07:30:20|12629.31|12509.31|12625.01|12505.01|12629.31|12509.31|12625.01|12505.01|10
1626334230000|2021-07-15 07:30:30|12624.95|12504.95|12625.32|12505.32|12625.66|12505.66|12624.95|12504.95|10
1626334240000|2021-07-15 07:30:40|12624.64|12504.64|12616.93|12496.93|12624.64|12504.64|12616.93|12496.93|10
1626334250000|2021-07-15 07:30:50|12616.45|12496.45|12613.93|12493.93|12616.45|12496.45|12613.93|12493.93|10
1626334260000|2021-07-15 07:31:00|12613.86|12493.86|12611.52|12491.52|12613.86|12493.86|12610.88|12490.88|10
1626334270000|2021-07-15 07:31:10|12611.55|12491.55|12613.82|12493.82|12613.82|12493.82|12611.55|12491.55|9
1626334280000|2021-07-15 07:31:20|12613.87|12493.87|12612.24|12492.24|12613.87|12493.87|12612.24|12492.24|10
1626334290000|2021-07-15 07:31:30|12613.33|12493.33|12612.54|12492.54|12613.44|12493.44|12612.54|12492.54|8
1626334300000|2021-07-15 07:31:40|12612.57|12492.57|12612.56|12492.56|12612.92|12492.92|12612.3|12492.3|9
1626334310000|2021-07-15 07:31:50|12612.52|12492.52|12613.94|12493.94|12613.94|12493.94|12612.52|12492.52|9
1626334320000|2021-07-15 07:32:00|12614.98|12494.98|12615.76|12495.76|12615.81|12495.81|12614.98|12494.98|9
1626334330000|2021-07-15 07:32:10|12615.74|12495.74|12616.04|12496.04|12616.22|12496.22|12615.74|12495.74|9
1626334340000|2021-07-15 07:32:20|12616|12496|12614.33|12494.33|12616|12496|12614.33|12494.33|10
1626334350000|2021-07-15 07:32:30|12614.05|12494.05|12613.76|12493.76|12614.85|12494.85|12613.76|12493.76|9
1626334360000|2021-07-15 07:32:40|12613.73|12493.73|12613.9|12493.9|12614.34|12494.34|12613.61|12493.61|10
1626334370000|2021-07-15 07:32:50|12613.1|12493.1|12613.14|12493.14|12613.93|12493.93|12613.1|12493.1|10
1626334380000|2021-07-15 07:33:00|12612.88|12492.88|12612.57|12492.57|12612.98|12492.98|12612.57|12492.57|9
1626334390000|2021-07-15 07:33:10|12612.62|12492.62|12611.72|12491.72|12612.62|12492.62|12611.72|12491.72|10
1626334400000|2021-07-15 07:33:20|12611.39|12491.39|12611.02|12491.02|12611.39|12491.39|12611.02|12491.02|10
1626334410000|2021-07-15 07:33:30|12610.85|12490.85|12610.43|12490.43|12610.85|12490.85|12610.43|12490.43|7
1626334420000|2021-07-15 07:33:40|12610.38|12490.38|12611.71|12491.71|12611.71|12491.71|12610.28|12490.28|9
1626334430000|2021-07-15 07:33:50|12611.91|12491.91|12612.61|12492.61|12612.61|12492.61|12611.8|12491.8|7
1626334440000|2021-07-15 07:34:00|12612.76|12492.76|12610.98|12490.98|12612.76|12492.76|12610.98|12490.98|9
1626334450000|2021-07-15 07:34:10|12610.81|12490.81|12609.9|12489.9|12610.81|12490.81|12609.72|12489.72|10
1626334460000|2021-07-15 07:34:20|12609.81|12489.81|12610.23|12490.23|12610.5|12490.5|12609.81|12489.81|7
1626334470000|2021-07-15 07:34:30|12610.45|12490.45|12609.71|12489.71|12610.47|12490.47|12609.59|12489.59|6
1626334480000|2021-07-15 07:34:40|12609.61|12489.61|12609.17|12489.17|12609.71|12489.71|12609.15|12489.15|9
1626334490000|2021-07-15 07:34:50|12609.11|12489.11|12609.22|12489.22|12609.22|12489.22|12608.04|12488.04|9
1626334500000|2021-07-15 07:35:00|12608.95|12488.95|12607.65|12487.65|12608.99|12488.99|12607.65|12487.65|10
1626334510000|2021-07-15 07:35:10|12607.13|12487.13|12602.43|12482.43|12607.13|12487.13|12602.43|12482.43|10
1626334520000|2021-07-15 07:35:20|12602.31|12482.31|12600.99|12480.99|12602.31|12482.31|12600.99|12480.99|9
1626334530000|2021-07-15 07:35:30|12600.83|12480.83|12600.93|12480.93|12601.93|12481.93|12600.83|12480.83|10
1626334540000|2021-07-15 07:35:40|12600.76|12480.76|12599.38|12479.38|12600.76|12480.76|12599.38|12479.38|9
1626334550000|2021-07-15 07:35:50|12599.35|12479.35|12598.84|12478.84|12600.17|12480.17|12598.83|12478.83|10
1626334560000|2021-07-15 07:36:00|12599.8|12479.8|12599.46|12479.46|12599.8|12479.8|12599.35|12479.35|10
1626334570000|2021-07-15 07:36:10|12599.49|12479.49|12599.7|12479.7|12599.7|12479.7|12598.54|12478.54|10
1626334580000|2021-07-15 07:36:20|12599.74|12479.74|12601.79|12481.79|12601.81|12481.81|12599.72|12479.72|8
1626334590000|2021-07-15 07:36:30|12601.71|12481.71|12601.79|12481.79|12601.84|12481.84|12601.7|12481.7|8
1626334600000|2021-07-15 07:36:40|12601.49|12481.49|12602.29|12482.29|12602.29|12482.29|12601.49|12481.49|9
1626334610000|2021-07-15 07:36:50|12601.98|12481.98|12600.2|12480.2|12601.98|12481.98|12600.2|12480.2|10
1626334620000|2021-07-15 07:37:00|12599.69|12479.69|12597.64|12477.64|12599.81|12479.81|12597.6|12477.6|10
1626334630000|2021-07-15 07:37:10|12597.7|12477.7|12596.64|12476.64|12597.7|12477.7|12596.64|12476.64|6
1626334640000|2021-07-15 07:37:20|12596.91|12476.91|12593.54|12473.54|12596.92|12476.92|12593.54|12473.54|9
1626334650000|2021-07-15 07:37:30|12593.56|12473.56|12593.75|12473.75|12593.9|12473.9|12593.56|12473.56|8
1626334660000|2021-07-15 07:37:40|12593.86|12473.86|12594.09|12474.09|12594.27|12474.27|12593.49|12473.49|7
1626334670000|2021-07-15 07:37:50|12594.08|12474.08|12591.91|12471.91|12594.23|12474.23|12591.91|12471.91|9
1626334680000|2021-07-15 07:38:00|12591.84|12471.84|12591.44|12471.44|12591.84|12471.84|12591.29|12471.29|8
1626334690000|2021-07-15 07:38:10|12591.43|12471.43|12591.73|12471.73|12591.76|12471.76|12591.1|12471.1|7
1626334700000|2021-07-15 07:38:20|12591.59|12471.59|12587.57|12467.57|12591.59|12471.59|12587.57|12467.57|9
1626334710000|2021-07-15 07:38:30|12587.37|12467.37|12586.29|12466.29|12587.37|12467.37|12586.28|12466.28|8
1626334720000|2021-07-15 07:38:40|12586.3|12466.3|12585.92|12465.92|12586.3|12466.3|12585.87|12465.87|9
1626334730000|2021-07-15 07:38:50|12586.73|12466.73|12585.09|12465.09|12586.73|12466.73|12585.09|12465.09|9
1626334740000|2021-07-15 07:39:00|12585.21|12465.21|12588.85|12468.85|12588.85|12468.85|12585.14|12465.14|10
1626334750000|2021-07-15 07:39:10|12589.58|12469.58|12589.4|12469.4|12589.62|12469.62|12588.56|12468.56|9
1626334760000|2021-07-15 07:39:20|12589.75|12469.75|12583.93|12463.93|12590.13|12470.13|12583.93|12463.93|9
1626334770000|2021-07-15 07:39:30|12584.04|12464.04|12582.53|12462.53|12584.04|12464.04|12581.93|12461.93|9
1626334780000|2021-07-15 07:39:40|12583.08|12463.08|12583.42|12463.42|12583.77|12463.77|12582.96|12462.96|10
1626334790000|2021-07-15 07:39:50|12583.99|12463.99|12585.66|12465.66|12585.66|12465.66|12583.99|12463.99|10
1626334800000|2021-07-15 07:40:00|12585.81|12465.81|12584.77|12464.77|12585.99|12465.99|12584.75|12464.75|9
1626334810000|2021-07-15 07:40:10|12584.82|12464.82|12585.33|12465.33|12585.33|12465.33|12584.65|12464.65|10
1626334820000|2021-07-15 07:40:20|12585.55|12465.55|12585.47|12465.47|12585.81|12465.81|12584.73|12464.73|10
1626334830000|2021-07-15 07:40:30|12586.4|12466.4|12586.75|12466.75|12587.13|12467.13|12586.4|12466.4|8
1626334840000|2021-07-15 07:40:40|12586.72|12466.72|12588.12|12468.12|12588.4|12468.4|12586.72|12466.72|10
1626334850000|2021-07-15 07:40:50|12588.2|12468.2|12590.1|12470.1|12590.1|12470.1|12588.18|12468.18|9
1626334860000|2021-07-15 07:41:00|12590.28|12470.28|12591.28|12471.28|12591.28|12471.28|12590.28|12470.28|8
1626334870000|2021-07-15 07:41:10|12591.29|12471.29|12591.93|12471.93|12591.93|12471.93|12591.27|12471.27|7
1626334880000|2021-07-15 07:41:20|12592.12|12472.12|12593.21|12473.21|12593.21|12473.21|12591.98|12471.98|7
1626334890000|2021-07-15 07:41:30|12593.17|12473.17|12592.95|12472.95|12593.17|12473.17|12592.82|12472.82|7
1626334900000|2021-07-15 07:41:40|12592.21|12472.21|12593.75|12473.75|12593.75|12473.75|12592.21|12472.21|10
1626334910000|2021-07-15 07:41:50|12593.81|12473.81|12596.88|12476.88|12596.88|12476.88|12593.81|12473.81|9
1626334920000|2021-07-15 07:42:00|12596.89|12476.89|12596.84|12476.84|12597.69|12477.69|12596.84|12476.84|10
1626334930000|2021-07-15 07:42:10|12597.61|12477.61|12597.02|12477.02|12597.61|12477.61|12596.89|12476.89|9
1626334940000|2021-07-15 07:42:20|12596.94|12476.94|12595.65|12475.65|12596.94|12476.94|12595.65|12475.65|8
1626334950000|2021-07-15 07:42:30|12595.46|12475.46|12595.72|12475.72|12595.72|12475.72|12594.91|12474.91|7
1626334960000|2021-07-15 07:42:40|12595.79|12475.79|12593.17|12473.17|12595.79|12475.79|12593.17|12473.17|10
1626334970000|2021-07-15 07:42:50|12592.9|12472.9|12593.07|12473.07|12593.46|12473.46|12592.55|12472.55|10
1626334980000|2021-07-15 07:43:00|12593.21|12473.21|12593.37|12473.37|12593.44|12473.44|12593.12|12473.12|10
1626334990000|2021-07-15 07:43:10|12593.45|12473.45|12593.72|12473.72|12594.08|12474.08|12593.45|12473.45|8
1626335000000|2021-07-15 07:43:20|12593.76|12473.76|12592.9|12472.9|12594.04|12474.04|12592.9|12472.9|9
1626335010000|2021-07-15 07:43:30|12592.8|12472.8|12593.08|12473.08|12593.08|12473.08|12592.31|12472.31|9
1626335020000|2021-07-15 07:43:40|12592.89|12472.89|12591.85|12471.85|12592.89|12472.89|12591.85|12471.85|8
1626335030000|2021-07-15 07:43:50|12592.08|12472.08|12592.83|12472.83|12592.83|12472.83|12591.92|12471.92|8
1626335040000|2021-07-15 07:44:00|12593.06|12473.06|12596.02|12476.02|12596.02|12476.02|12593.06|12473.06|8
1626335050000|2021-07-15 07:44:10|12595.68|12475.68|12591.89|12471.89|12595.95|12475.95|12591.88|12471.88|10
1626335060000|2021-07-15 07:44:20|12592.49|12472.49|12592.3|12472.3|12592.99|12472.99|12592.3|12472.3|6
1626335070000|2021-07-15 07:44:30|12592.33|12472.33|12590.71|12470.71|12592.64|12472.64|12590.71|12470.71|10
1626335080000|2021-07-15 07:44:40|12590.38|12470.38|12589.21|12469.21|12590.38|12470.38|12589.15|12469.15|9
1626335090000|2021-07-15 07:44:50|12588.39|12468.39|12586.88|12466.88|12588.39|12468.39|12586.88|12466.88|9
1626335100000|2021-07-15 07:45:00|12586.63|12466.63|12585.44|12465.44|12586.63|12466.63|12585.34|12465.34|10
1626335110000|2021-07-15 07:45:10|12585.19|12465.19|12581.33|12461.33|12585.19|12465.19|12581.33|12461.33|9
1626335120000|2021-07-15 07:45:20|12581.1|12461.1|12579.73|12459.73|12581.5|12461.5|12579.58|12459.58|10
1626335130000|2021-07-15 07:45:30|12579.72|12459.72|12580.25|12460.25|12580.39|12460.39|12579.66|12459.66|9
1626335140000|2021-07-15 07:45:40|12580.26|12460.26|12581.55|12461.55|12581.55|12461.55|12580.16|12460.16|10
1626335150000|2021-07-15 07:45:50|12581.62|12461.62|12582.66|12462.66|12582.66|12462.66|12581.62|12461.62|9
1626335160000|2021-07-15 07:46:00|12582.8|12462.8|12588.19|12468.19|12588.19|12468.19|12582.8|12462.8|10
1626335170000|2021-07-15 07:46:10|12588.23|12468.23|12592.14|12472.14|12592.14|12472.14|12588.23|12468.23|10
1626335180000|2021-07-15 07:46:20|12592.15|12472.15|12593.61|12473.61|12593.61|12473.61|12592.15|12472.15|8
1626335190000|2021-07-15 07:46:30|12593.57|12473.57|12593.49|12473.49|12593.62|12473.62|12593.46|12473.46|9
1626335200000|2021-07-15 07:46:40|12593.61|12473.61|12594.48|12474.48|12594.48|12474.48|12592.78|12472.78|9
1626335210000|2021-07-15 07:46:50|12594.61|12474.61|12596.37|12476.37|12596.37|12476.37|12594.61|12474.61|10
1626335220000|2021-07-15 07:47:00|12596.51|12476.51|12596.89|12476.89|12597.2|12477.2|12596.51|12476.51|8
1626335230000|2021-07-15 07:47:10|12597.63|12477.63|12598.64|12478.64|12598.64|12478.64|12597.61|12477.61|9
1626335240000|2021-07-15 07:47:20|12599.15|12479.15|12598.69|12478.69|12599.36|12479.36|12598.54|12478.54|9
1626335250000|2021-07-15 07:47:30|12598.7|12478.7|12599.25|12479.25|12599.98|12479.98|12598.7|12478.7|9
1626335260000|2021-07-15 07:47:40|12599.36|12479.36|12600.61|12480.61|12600.61|12480.61|12599.36|12479.36|10
1626335270000|2021-07-15 07:47:50|12600.71|12480.71|12601.36|12481.36|12601.36|12481.36|12600.69|12480.69|8
1626335280000|2021-07-15 07:48:00|12601.4|12481.4|12601.38|12481.38|12601.8|12481.8|12601.08|12481.08|8
1626335290000|2021-07-15 07:48:10|12601.37|12481.37|12602.37|12482.37|12603.12|12483.12|12601.37|12481.37|10
1626335300000|2021-07-15 07:48:20|12602.38|12482.38|12602.62|12482.62|12602.62|12482.62|12602.32|12482.32|8
1626335310000|2021-07-15 07:48:30|12602.95|12482.95|12604.53|12484.53|12604.54|12484.54|12602.95|12482.95|10
1626335320000|2021-07-15 07:48:40|12605.5|12485.5|12605.33|12485.33|12605.5|12485.5|12605.15|12485.15|9
1626335330000|2021-07-15 07:48:50|12605.07|12485.07|12605.38|12485.38|12605.42|12485.42|12604.99|12484.99|9
1626335340000|2021-07-15 07:49:00|12605.42|12485.42|12604.83|12484.83|12605.42|12485.42|12604.83|12484.83|9
1626335350000|2021-07-15 07:49:10|12604.9|12484.9|12604.65|12484.65|12604.9|12484.9|12604.65|12484.65|9
1626335360000|2021-07-15 07:49:20|12604.39|12484.39|12603.63|12483.63|12604.39|12484.39|12603.59|12483.59|8
1626335370000|2021-07-15 07:49:30|12603.65|12483.65|12603.43|12483.43|12603.82|12483.82|12603.43|12483.43|8
1626335380000|2021-07-15 07:49:40|12603.48|12483.48|12603.33|12483.33|12603.67|12483.67|12603.33|12483.33|9
1626335390000|2021-07-15 07:49:50|12603.84|12483.84|12602.84|12482.84|12603.88|12483.88|12602.84|12482.84|9
1626335400000|2021-07-15 07:50:00|12602.85|12482.85|12603.8|12483.8|12603.8|12483.8|12602.85|12482.85|9
1626335410000|2021-07-15 07:50:10|12603.83|12483.83|12604.97|12484.97|12604.97|12484.97|12603.65|12483.65|9
1626335420000|2021-07-15 07:50:20|12605.02|12485.02|12604.66|12484.66|12605.02|12485.02|12604.52|12484.52|9
1626335430000|2021-07-15 07:50:30|12604.71|12484.71|12604.74|12484.74|12604.74|12484.74|12603.91|12483.91|9
1626335440000|2021-07-15 07:50:40|12604.86|12484.86|12605.81|12485.81|12605.86|12485.86|12604.68|12484.68|9
1626335450000|2021-07-15 07:50:50|12604.94|12484.94|12604.87|12484.87|12605.74|12485.74|12604.87|12484.87|9
1626335460000|2021-07-15 07:51:00|12604.86|12484.86|12604.6|12484.6|12604.86|12484.86|12604.43|12484.43|10
1626335470000|2021-07-15 07:51:10|12604.59|12484.59|12605.6|12485.6|12605.6|12485.6|12604.55|12484.55|9
1626335480000|2021-07-15 07:51:20|12605.83|12485.83|12606.93|12486.93|12606.93|12486.93|12605.83|12485.83|10
1626335490000|2021-07-15 07:51:30|12607.03|12487.03|12608.17|12488.17|12608.18|12488.18|12607.03|12487.03|9
1626335500000|2021-07-15 07:51:40|12608.49|12488.49|12610.06|12490.06|12610.06|12490.06|12608.49|12488.49|9
1626335510000|2021-07-15 07:51:50|12609.72|12489.72|12608.88|12488.88|12609.97|12489.97|12608.82|12488.82|10
1626335520000|2021-07-15 07:52:00|12608.64|12488.64|12610.01|12490.01|12610.01|12490.01|12608.49|12488.49|10
1626335530000|2021-07-15 07:52:10|12609.19|12489.19|12604.22|12484.22|12609.19|12489.19|12604.22|12484.22|9
1626335540000|2021-07-15 07:52:20|12601.39|12481.39|12597|12477|12601.39|12481.39|12596.98|12476.98|10
1626335550000|2021-07-15 07:52:30|12596.62|12476.62|12594.43|12474.43|12596.62|12476.62|12594.43|12474.43|9
1626335560000|2021-07-15 07:52:40|12593.43|12473.43|12590.33|12470.33|12593.43|12473.43|12590.18|12470.18|10
1626335570000|2021-07-15 07:52:50|12588.81|12468.81|12588.65|12468.65|12588.81|12468.81|12587.95|12467.95|9
1626335580000|2021-07-15 07:53:00|12588.64|12468.64|12588.23|12468.23|12588.65|12468.65|12587.36|12467.36|9
1626335590000|2021-07-15 07:53:10|12588.36|12468.36|12589.1|12469.1|12589.1|12469.1|12587.71|12467.71|10
1626335600000|2021-07-15 07:53:20|12588.97|12468.97|12588.76|12468.76|12589.05|12469.05|12588.76|12468.76|8
1626335610000|2021-07-15 07:53:30|12588.67|12468.67|12587.3|12467.3|12588.67|12468.67|12587.3|12467.3|8
1626335620000|2021-07-15 07:53:40|12586.41|12466.41|12586.45|12466.45|12587.15|12467.15|12586.3|12466.3|10
1626335630000|2021-07-15 07:53:50|12585.71|12465.71|12586.56|12466.56|12586.56|12466.56|12585.71|12465.71|7
1626335640000|2021-07-15 07:54:00|12586.31|12466.31|12582.5|12462.5|12586.31|12466.31|12582.5|12462.5|10
1626335650000|2021-07-15 07:54:10|12581.92|12461.92|12577.23|12457.23|12581.92|12461.92|12577.23|12457.23|10
1626335660000|2021-07-15 07:54:20|12577.09|12457.09|12575.62|12455.62|12577.09|12457.09|12575.62|12455.62|10
1626335670000|2021-07-15 07:54:30|12575.7|12455.7|12574.51|12454.51|12575.75|12455.75|12574.09|12454.09|10
1626335680000|2021-07-15 07:54:40|12575.47|12455.47|12574.42|12454.42|12575.54|12455.54|12574.27|12454.27|10
1626335690000|2021-07-15 07:54:50|12574.52|12454.52|12572.73|12452.73|12574.77|12454.77|12572.73|12452.73|8
1626335700000|2021-07-15 07:55:00|12572.2|12452.2|12571.58|12451.58|12572.2|12452.2|12571.58|12451.58|10
1626335710000|2021-07-15 07:55:10|12571.33|12451.33|12570.53|12450.53|12571.59|12451.59|12570.53|12450.53|10
1626335720000|2021-07-15 07:55:20|12571.34|12451.34|12570.52|12450.52|12571.34|12451.34|12570.19|12450.19|10
1626335730000|2021-07-15 07:55:30|12571.24|12451.24|12574.69|12454.69|12574.69|12454.69|12571.24|12451.24|10
1626335740000|2021-07-15 07:55:40|12576.05|12456.05|12579.63|12459.63|12579.63|12459.63|12576.05|12456.05|10
1626335750000|2021-07-15 07:55:50|12579.67|12459.67|12586.8|12466.8|12586.8|12466.8|12579.67|12459.67|10
1626335760000|2021-07-15 07:56:00|12588.33|12468.33|12594.16|12474.16|12594.16|12474.16|12588.33|12468.33|10
1626335770000|2021-07-15 07:56:10|12593.83|12473.83|12592.74|12472.74|12593.83|12473.83|12592.27|12472.27|10
1626335780000|2021-07-15 07:56:20|12592.59|12472.59|12591.11|12471.11|12592.59|12472.59|12591|12471|10
1626335790000|2021-07-15 07:56:30|12590.95|12470.95|12592.41|12472.41|12592.41|12472.41|12590.47|12470.47|9
1626335800000|2021-07-15 07:56:40|12592.42|12472.42|12596.65|12476.65|12596.65|12476.65|12592.42|12472.42|10
1626335810000|2021-07-15 07:56:50|12597.15|12477.15|12596.14|12476.14|12597.15|12477.15|12596.04|12476.04|10
1626335820000|2021-07-15 07:57:00|12595.6|12475.6|12596.42|12476.42|12596.74|12476.74|12595.6|12475.6|9
1626335830000|2021-07-15 07:57:10|12596.58|12476.58|12595.72|12475.72|12596.58|12476.58|12595.72|12475.72|10
1626335840000|2021-07-15 07:57:20|12595.53|12475.53|12597.01|12477.01|12597.01|12477.01|12595.46|12475.46|10
1626335850000|2021-07-15 07:57:30|12597.03|12477.03|12598.12|12478.12|12598.12|12478.12|12597.03|12477.03|9
1626335860000|2021-07-15 07:57:40|12598.15|12478.15|12599.03|12479.03|12599.08|12479.08|12598.08|12478.08|9
1626335870000|2021-07-15 07:57:50|12599.12|12479.12|12599.56|12479.56|12599.65|12479.65|12599.12|12479.12|9
1626335880000|2021-07-15 07:58:00|12599.54|12479.54|12600.25|12480.25|12600.27|12480.27|12599.54|12479.54|9
1626335890000|2021-07-15 07:58:10|12600.34|12480.34|12601.75|12481.75|12601.75|12481.75|12600.21|12480.21|9
1626335900000|2021-07-15 07:58:20|12600.87|12480.87|12601.25|12481.25|12601.25|12481.25|12600.86|12480.86|9
1626335910000|2021-07-15 07:58:30|12601.03|12481.03|12600.45|12480.45|12601.03|12481.03|12600.45|12480.45|8
1626335920000|2021-07-15 07:58:40|12600.35|12480.35|12599.96|12479.96|12600.35|12480.35|12599.96|12479.96|8
1626335930000|2021-07-15 07:58:50|12599.99|12479.99|12600.21|12480.21|12600.57|12480.57|12599.99|12479.99|7
1626335940000|2021-07-15 07:59:00|12601.05|12481.05|12601.29|12481.29|12601.31|12481.31|12600.82|12480.82|9
1626335950000|2021-07-15 07:59:10|12601.38|12481.38|12602.49|12482.49|12602.54|12482.54|12601.38|12481.38|10
1626335960000|2021-07-15 07:59:20|12602.47|12482.47|12602.19|12482.19|12602.93|12482.93|12602|12482|9
1626335970000|2021-07-15 07:59:30|12602.36|12482.36|12602.44|12482.44|12602.46|12482.46|12601.99|12481.99|9
1626335980000|2021-07-15 07:59:40|12603.27|12483.27|12604.91|12484.91|12604.91|12484.91|12603.01|12483.01|9
1626335990000|2021-07-15 07:59:50|12604.58|12484.58|12605.18|12485.18|12605.18|12485.18|12604|12484|10
1626336000000|2021-07-15 08:00:00|12605.09|12485.09|12602.86|12482.86|12605.09|12485.09|12602.86|12482.86|10
1626336010000|2021-07-15 08:00:10|12602.7|12482.7|12602|12482|12602.7|12482.7|12600.79|12480.79|10
1626336020000|2021-07-15 08:00:20|12601.41|12481.41|12605.86|12485.86|12605.86|12485.86|12601.41|12481.41|10
1626336030000|2021-07-15 08:00:30|12605.46|12485.46|12605.47|12485.47|12605.75|12485.75|12605.17|12485.17|10
1626336040000|2021-07-15 08:00:40|12605.06|12485.06|12604.49|12484.49|12605.06|12485.06|12604.01|12484.01|9
1626336050000|2021-07-15 08:00:50|12607.35|12487.35|12608.51|12488.51|12608.51|12488.51|12607.14|12487.14|10
1626336060000|2021-07-15 08:01:00|12608.28|12488.28|12608.43|12488.43|12609.2|12489.2|12607.91|12487.91|9
1626336070000|2021-07-15 08:01:10|12608.24|12488.24|12607.75|12487.75|12609.11|12489.11|12607.75|12487.75|10
1626336080000|2021-07-15 08:01:20|12607.94|12487.94|12604.08|12484.08|12607.94|12487.94|12603.98|12483.98|10
1626336090000|2021-07-15 08:01:30|12603.13|12483.13|12601.63|12481.63|12603.13|12483.13|12599.81|12479.81|10
1626336100000|2021-07-15 08:01:40|12601.01|12481.01|12601.38|12481.38|12601.75|12481.75|12601.01|12481.01|10
1626336110000|2021-07-15 08:01:50|12600.61|12480.61|12605.51|12485.51|12605.51|12485.51|12600.61|12480.61|10
1626336120000|2021-07-15 08:02:00|12605.66|12485.66|12616.99|12496.99|12616.99|12496.99|12605.66|12485.66|10
1626336130000|2021-07-15 08:02:10|12618.88|12498.88|12627.46|12507.46|12627.46|12507.46|12618.88|12498.88|10
1626336140000|2021-07-15 08:02:20|12628.68|12508.68|12645.68|12525.68|12645.68|12525.68|12628.68|12508.68|10
1626336150000|2021-07-15 08:02:30|12646.22|12526.22|12645.74|12525.74|12646.46|12526.46|12645.55|12525.55|10
1626336160000|2021-07-15 08:02:40|12646.48|12526.48|12653.6|12533.6|12655.69|12535.69|12646.48|12526.48|10
1626336170000|2021-07-15 08:02:50|12654.27|12534.27|12650.73|12530.73|12654.27|12534.27|12650.73|12530.73|10
1626336180000|2021-07-15 08:03:00|12651.33|12531.33|12658.06|12538.06|12658.06|12538.06|12651.33|12531.33|10
1626336190000|2021-07-15 08:03:10|12658.1|12538.1|12670.04|12550.04|12670.04|12550.04|12658.1|12538.1|10
1626336200000|2021-07-15 08:03:20|12673.15|12553.15|12675.33|12555.33|12675.75|12555.75|12673.15|12553.15|10
1626336210000|2021-07-15 08:03:30|12675|12555|12676.18|12556.18|12676.18|12556.18|12674.95|12554.95|9
1626336220000|2021-07-15 08:03:40|12676.16|12556.16|12679.58|12559.58|12679.58|12559.58|12676.16|12556.16|10
1626336230000|2021-07-15 08:03:50|12680.43|12560.43|12680.88|12560.88|12681.76|12561.76|12679.83|12559.83|10
1626336240000|2021-07-15 08:04:00|12680.68|12560.68|12681.03|12561.03|12681.61|12561.61|12679.88|12559.88|10
1626336250000|2021-07-15 08:04:10|12681.48|12561.48|12683.07|12563.07|12683.07|12563.07|12681.37|12561.37|10
1626336260000|2021-07-15 08:04:20|12683.27|12563.27|12682.91|12562.91|12684.26|12564.26|12682.37|12562.37|10
1626336270000|2021-07-15 08:04:30|12683.09|12563.09|12682.15|12562.15|12683.13|12563.13|12682.15|12562.15|10
1626336280000|2021-07-15 08:04:40|12682.12|12562.12|12680.63|12560.63|12682.49|12562.49|12680.63|12560.63|10
1626336290000|2021-07-15 08:04:50|12680.89|12560.89|12680.37|12560.37|12681.61|12561.61|12680.15|12560.15|10
1626336300000|2021-07-15 08:05:00|12680.55|12560.55|12681.22|12561.22|12681.37|12561.37|12680.44|12560.44|10
1626336310000|2021-07-15 08:05:10|12680.12|12560.12|12676.17|12556.17|12680.12|12560.12|12676.17|12556.17|9
1626336320000|2021-07-15 08:05:20|12676.01|12556.01|12672.48|12552.48|12676.01|12556.01|12672.35|12552.35|10
1626336330000|2021-07-15 08:05:30|12671.61|12551.61|12668.73|12548.73|12672.17|12552.17|12668.73|12548.73|10
1626336340000|2021-07-15 08:05:40|12668.53|12548.53|12669.29|12549.29|12669.29|12549.29|12668.07|12548.07|10
1626336350000|2021-07-15 08:05:50|12669.34|12549.34|12667.3|12547.3|12669.34|12549.34|12667.3|12547.3|10
1626336360000|2021-07-15 08:06:00|12667.08|12547.08|12665.83|12545.83|12667.27|12547.27|12665.78|12545.78|10
1626336370000|2021-07-15 08:06:10|12666.26|12546.26|12665.32|12545.32|12666.26|12546.26|12664.95|12544.95|9
1626336380000|2021-07-15 08:06:20|12665.52|12545.52|12665.97|12545.97|12666.36|12546.36|12665.01|12545.01|10
1626336390000|2021-07-15 08:06:30|12666.26|12546.26|12675.68|12555.68|12675.68|12555.68|12666.26|12546.26|10
1626336400000|2021-07-15 08:06:40|12675.83|12555.83|12681.02|12561.02|12681.02|12561.02|12675.6|12555.6|10
1626336410000|2021-07-15 08:06:50|12681.31|12561.31|12681.32|12561.32|12682.26|12562.26|12680.83|12560.83|10
1626336420000|2021-07-15 08:07:00|12682.44|12562.44|12686.55|12566.55|12686.55|12566.55|12682.44|12562.44|10
1626336430000|2021-07-15 08:07:10|12686.38|12566.38|12687.59|12567.59|12687.59|12567.59|12686.31|12566.31|10
1626336440000|2021-07-15 08:07:20|12688.27|12568.27|12688.05|12568.05|12688.27|12568.27|12687.59|12567.59|9
1626336450000|2021-07-15 08:07:30|12688.09|12568.09|12687.22|12567.22|12688.13|12568.13|12687.22|12567.22|10
1626336460000|2021-07-15 08:07:40|12687.74|12567.74|12686.29|12566.29|12687.74|12567.74|12686.07|12566.07|10
1626336470000|2021-07-15 08:07:50|12686.45|12566.45|12685.9|12565.9|12686.45|12566.45|12684.42|12564.42|9
1626336480000|2021-07-15 08:08:00|12684.61|12564.61|12683.84|12563.84|12684.61|12564.61|12683.32|12563.32|10
1626336490000|2021-07-15 08:08:10|12683.75|12563.75|12683.22|12563.22|12683.97|12563.97|12683.22|12563.22|9
1626336500000|2021-07-15 08:08:20|12683.25|12563.25|12686.03|12566.03|12686.69|12566.69|12683.12|12563.12|9
1626336510000|2021-07-15 08:08:30|12686.07|12566.07|12687.03|12567.03|12687.03|12567.03|12686.07|12566.07|10
1626336520000|2021-07-15 08:08:40|12687.08|12567.08|12688.52|12568.52|12688.52|12568.52|12687.07|12567.07|10
1626336530000|2021-07-15 08:08:50|12688.53|12568.53|12690.72|12570.72|12690.72|12570.72|12688.53|12568.53|10
1626336540000|2021-07-15 08:09:00|12691.3|12571.3|12701.95|12581.95|12701.95|12581.95|12691.3|12571.3|10
1626336550000|2021-07-15 08:09:10|12704.55|12584.55|12718.96|12598.96|12719.48|12599.48|12704.55|12584.55|10
1626336560000|2021-07-15 08:09:20|12719.82|12599.82|12726.78|12606.78|12726.78|12606.78|12719.82|12599.82|10
1626336570000|2021-07-15 08:09:30|12725.97|12605.97|12726.51|12606.51|12727.35|12607.35|12725.97|12605.97|9
1626336580000|2021-07-15 08:09:40|12726.99|12606.99|12724.86|12604.86|12726.99|12606.99|12724.73|12604.73|10
1626336590000|2021-07-15 08:09:50|12725.16|12605.16|12723.96|12603.96|12725.21|12605.21|12723.96|12603.96|10
1626336600000|2021-07-15 08:10:00|12723.78|12603.78|12722.93|12602.93|12723.78|12603.78|12722.7|12602.7|9
1626336610000|2021-07-15 08:10:10|12722.68|12602.68|12717.74|12597.74|12722.68|12602.68|12717.74|12597.74|9
1626336620000|2021-07-15 08:10:20|12718.04|12598.04|12716.08|12596.08|12718.04|12598.04|12715.76|12595.76|10
1626336630000|2021-07-15 08:10:30|12715.96|12595.96|12715.98|12595.98|12715.98|12595.98|12715.33|12595.33|10
1626336640000|2021-07-15 08:10:40|12715.37|12595.37|12711.88|12591.88|12715.37|12595.37|12711.88|12591.88|10
1626336650000|2021-07-15 08:10:50|12711.68|12591.68|12710.08|12590.08|12711.68|12591.68|12710.08|12590.08|9
1626336660000|2021-07-15 08:11:00|12709.98|12589.98|12709.43|12589.43|12710.12|12590.12|12709.1|12589.1|10
1626336670000|2021-07-15 08:11:10|12709.55|12589.55|12709.51|12589.51|12709.55|12589.55|12708.94|12588.94|9
1626336680000|2021-07-15 08:11:20|12709.48|12589.48|12706.09|12586.09|12709.48|12589.48|12705.99|12585.99|8
1626336690000|2021-07-15 08:11:30|12705.96|12585.96|12704.99|12584.99|12705.96|12585.96|12704.78|12584.78|9
1626336700000|2021-07-15 08:11:40|12704.48|12584.48|12703.43|12583.43|12704.48|12584.48|12703.38|12583.38|10
1626336710000|2021-07-15 08:11:50|12703.3|12583.3|12704.31|12584.31|12704.52|12584.52|12703.3|12583.3|9
1626336720000|2021-07-15 08:12:00|12703.93|12583.93|12700.34|12580.34|12703.93|12583.93|12700.34|12580.34|10
1626336730000|2021-07-15 08:12:10|12699.77|12579.77|12699.59|12579.59|12701.26|12581.26|12699.57|12579.57|10
1626336740000|2021-07-15 08:12:20|12699.67|12579.67|12697.56|12577.56|12699.67|12579.67|12697.56|12577.56|9
1626336750000|2021-07-15 08:12:30|12697.58|12577.58|12697.15|12577.15|12697.69|12577.69|12697.15|12577.15|9
1626336760000|2021-07-15 08:12:40|12697.58|12577.58|12697.19|12577.19|12698.49|12578.49|12697.19|12577.19|10
1626336770000|2021-07-15 08:12:50|12697.23|12577.23|12696.83|12576.83|12697.9|12577.9|12696.83|12576.83|8
1626336780000|2021-07-15 08:13:00|12696.76|12576.76|12692.93|12572.93|12697|12577|12692.88|12572.88|10
1626336790000|2021-07-15 08:13:10|12692.91|12572.91|12689.95|12569.95|12692.91|12572.91|12689.95|12569.95|10
1626336800000|2021-07-15 08:13:20|12689.83|12569.83|12689.3|12569.3|12689.83|12569.83|12689.3|12569.3|8
1626336810000|2021-07-15 08:13:30|12688.85|12568.85|12687.72|12567.72|12688.85|12568.85|12687.72|12567.72|8
1626336820000|2021-07-15 08:13:40|12687.26|12567.26|12683|12563|12687.71|12567.71|12682.98|12562.98|10
1626336830000|2021-07-15 08:13:50|12682.81|12562.81|12683.88|12563.88|12684.11|12564.11|12682.81|12562.81|10
1626336840000|2021-07-15 08:14:00|12684.18|12564.18|12683.71|12563.71|12684.23|12564.23|12683.68|12563.68|9
1626336850000|2021-07-15 08:14:10|12683.59|12563.59|12681.85|12561.85|12683.59|12563.59|12681.85|12561.85|10
1626336860000|2021-07-15 08:14:20|12681.41|12561.41|12681.06|12561.06|12681.41|12561.41|12681.06|12561.06|9
1626336870000|2021-07-15 08:14:30|12680.76|12560.76|12678.88|12558.88|12680.76|12560.76|12678.78|12558.78|10
1626336880000|2021-07-15 08:14:40|12679.29|12559.29|12680.4|12560.4|12680.69|12560.69|12679.28|12559.28|9
1626336890000|2021-07-15 08:14:50|12680.03|12560.03|12679.87|12559.87|12680.03|12560.03|12679.2|12559.2|10
1626336900000|2021-07-15 08:15:00|12679.69|12559.69|12680.8|12560.8|12680.8|12560.8|12679.51|12559.51|9
1626336910000|2021-07-15 08:15:10|12680.97|12560.97|12681|12561|12681.11|12561.11|12680.56|12560.56|9
1626336920000|2021-07-15 08:15:20|12681.08|12561.08|12683.77|12563.77|12684.09|12564.09|12681.08|12561.08|9
1626336930000|2021-07-15 08:15:30|12683.27|12563.27|12682.24|12562.24|12683.33|12563.33|12682.24|12562.24|10
1626336940000|2021-07-15 08:15:40|12681.38|12561.38|12676.66|12556.66|12681.38|12561.38|12676.66|12556.66|10
1626336950000|2021-07-15 08:15:50|12676.43|12556.43|12675.35|12555.35|12676.43|12556.43|12675.35|12555.35|9
1626336960000|2021-07-15 08:16:00|12675.12|12555.12|12667.57|12547.57|12675.12|12555.12|12667.57|12547.57|10
1626336970000|2021-07-15 08:16:10|12667.62|12547.62|12664.11|12544.11|12667.62|12547.62|12664.11|12544.11|10
1626336980000|2021-07-15 08:16:20|12662.76|12542.76|12658.12|12538.12|12662.76|12542.76|12658.12|12538.12|10
1626336990000|2021-07-15 08:16:30|12657.85|12537.85|12655.5|12535.5|12657.85|12537.85|12655.41|12535.41|9
1626337000000|2021-07-15 08:16:40|12655.09|12535.09|12652.22|12532.22|12655.09|12535.09|12652.19|12532.19|9
1626337010000|2021-07-15 08:16:50|12653.03|12533.03|12650.16|12530.16|12653.03|12533.03|12650|12530|10
1626337020000|2021-07-15 08:17:00|12650.34|12530.34|12645.78|12525.78|12650.34|12530.34|12645.78|12525.78|10
1626337030000|2021-07-15 08:17:10|12646.16|12526.16|12641.15|12521.15|12646.16|12526.16|12641.13|12521.13|10
1626337040000|2021-07-15 08:17:20|12641.77|12521.77|12643.05|12523.05|12643.05|12523.05|12641.54|12521.54|10
1626337050000|2021-07-15 08:17:30|12642.98|12522.98|12644.99|12524.99|12645.16|12525.16|12642.98|12522.98|9
1626337060000|2021-07-15 08:17:40|12645.29|12525.29|12645.85|12525.85|12646.17|12526.17|12645.18|12525.18|10
1626337070000|2021-07-15 08:17:50|12645.3|12525.3|12644.71|12524.71|12645.48|12525.48|12644.71|12524.71|10
1626337080000|2021-07-15 08:18:00|12644.39|12524.39|12645.58|12525.58|12645.58|12525.58|12644.39|12524.39|8
1626337090000|2021-07-15 08:18:10|12645.57|12525.57|12646.48|12526.48|12646.8|12526.8|12645.57|12525.57|10
1626337100000|2021-07-15 08:18:20|12646.67|12526.67|12647.58|12527.58|12647.99|12527.99|12646.67|12526.67|10
1626337110000|2021-07-15 08:18:30|12648.14|12528.14|12647.98|12527.98|12648.18|12528.18|12647.94|12527.94|9
1626337120000|2021-07-15 08:18:40|12648.4|12528.4|12649.94|12529.94|12649.94|12529.94|12648.4|12528.4|8
1626337130000|2021-07-15 08:18:50|12650.53|12530.53|12654.4|12534.4|12654.4|12534.4|12650.53|12530.53|10
1626337140000|2021-07-15 08:19:00|12654.39|12534.39|12658.75|12538.75|12658.75|12538.75|12654.3|12534.3|10
1626337150000|2021-07-15 08:19:10|12659.77|12539.77|12661|12541|12661|12541|12659.77|12539.77|8
1626337160000|2021-07-15 08:19:20|12661.1|12541.1|12661.76|12541.76|12661.76|12541.76|12661.1|12541.1|7
1626337170000|2021-07-15 08:19:30|12661.66|12541.66|12660.82|12540.82|12662.28|12542.28|12660.14|12540.14|8
1626337180000|2021-07-15 08:19:40|12661.39|12541.39|12660.91|12540.91|12661.39|12541.39|12660.89|12540.89|10
1626337190000|2021-07-15 08:19:50|12660.97|12540.97|12661.53|12541.53|12661.53|12541.53|12660.97|12540.97|8
1626337200000|2021-07-15 08:20:00|12661.63|12541.63|12660.3|12540.3|12662.07|12542.07|12660.12|12540.12|10
1626337210000|2021-07-15 08:20:10|12660.29|12540.29|12655.07|12535.07|12660.29|12540.29|12655.07|12535.07|10
1626337220000|2021-07-15 08:20:20|12654.86|12534.86|12652.53|12532.53|12654.86|12534.86|12652.17|12532.17|9
1626337230000|2021-07-15 08:20:30|12652.35|12532.35|12651.76|12531.76|12652.78|12532.78|12651.76|12531.76|9
1626337240000|2021-07-15 08:20:40|12651.71|12531.71|12650.8|12530.8|12651.71|12531.71|12650.8|12530.8|10
1626337250000|2021-07-15 08:20:50|12650.63|12530.63|12650.48|12530.48|12651.43|12531.43|12650.48|12530.48|9
1626337260000|2021-07-15 08:21:00|12650.49|12530.49|12648.33|12528.33|12651.27|12531.27|12648.33|12528.33|9
1626337270000|2021-07-15 08:21:10|12648.49|12528.49|12649.04|12529.04|12649.14|12529.14|12648.27|12528.27|9
1626337280000|2021-07-15 08:21:20|12648.99|12528.99|12643.84|12523.84|12648.99|12528.99|12643.84|12523.84|10
1626337290000|2021-07-15 08:21:30|12643.53|12523.53|12643.12|12523.12|12643.55|12523.55|12643.1|12523.1|8
1626337300000|2021-07-15 08:21:40|12642.96|12522.96|12641.95|12521.95|12642.96|12522.96|12641.86|12521.86|9
1626337310000|2021-07-15 08:21:50|12641.97|12521.97|12640.9|12520.9|12641.97|12521.97|12640.9|12520.9|7
1626337320000|2021-07-15 08:22:00|12640.89|12520.89|12639.64|12519.64|12640.89|12520.89|12639.57|12519.57|10
1626337330000|2021-07-15 08:22:10|12639.67|12519.67|12640.94|12520.94|12640.94|12520.94|12639.31|12519.31|10
1626337340000|2021-07-15 08:22:20|12641.1|12521.1|12641.36|12521.36|12641.36|12521.36|12640.67|12520.67|10
1626337350000|2021-07-15 08:22:30|12641.29|12521.29|12641.87|12521.87|12641.87|12521.87|12641.23|12521.23|9
1626337360000|2021-07-15 08:22:40|12641.69|12521.69|12640.35|12520.35|12641.69|12521.69|12640.35|12520.35|9
1626337370000|2021-07-15 08:22:50|12640.2|12520.2|12641.47|12521.47|12641.47|12521.47|12639.97|12519.97|10
1626337380000|2021-07-15 08:23:00|12641.49|12521.49|12643.39|12523.39|12643.88|12523.88|12641.49|12521.49|10
1626337390000|2021-07-15 08:23:10|12643.28|12523.28|12640.03|12520.03|12643.28|12523.28|12639.73|12519.73|10
1626337400000|2021-07-15 08:23:20|12639.9|12519.9|12638.49|12518.49|12639.9|12519.9|12638.17|12518.17|10
1626337410000|2021-07-15 08:23:30|12638.58|12518.58|12638.23|12518.23|12639.15|12519.15|12638.19|12518.19|10
1626337420000|2021-07-15 08:23:40|12638.69|12518.69|12636.3|12516.3|12638.69|12518.69|12636.04|12516.04|9
1626337430000|2021-07-15 08:23:50|12636.04|12516.04|12635.67|12515.67|12636.04|12516.04|12635.47|12515.47|9
1626337440000|2021-07-15 08:24:00|12635.38|12515.38|12633.88|12513.88|12635.38|12515.38|12633.8|12513.8|10
1626337450000|2021-07-15 08:24:10|12633.92|12513.92|12633.4|12513.4|12634.58|12514.58|12633.37|12513.37|9
1626337460000|2021-07-15 08:24:20|12633.35|12513.35|12633.6|12513.6|12633.63|12513.63|12633.35|12513.35|7
1626337470000|2021-07-15 08:24:30|12633.35|12513.35|12633.13|12513.13|12634.11|12514.11|12633.12|12513.12|9
1626337480000|2021-07-15 08:24:40|12633.04|12513.04|12634.11|12514.11|12634.14|12514.14|12633.04|12513.04|8
1626337490000|2021-07-15 08:24:50|12633.7|12513.7|12635.33|12515.33|12635.33|12515.33|12633.7|12513.7|10
1626337500000|2021-07-15 08:25:00|12635.47|12515.47|12636.98|12516.98|12637.17|12517.17|12635.37|12515.37|10
1626337510000|2021-07-15 08:25:10|12636.95|12516.95|12635.1|12515.1|12636.95|12516.95|12635.1|12515.1|9
1626337520000|2021-07-15 08:25:20|12634.23|12514.23|12627.58|12507.58|12634.23|12514.23|12627.58|12507.58|9
1626337530000|2021-07-15 08:25:30|12627.26|12507.26|12624.81|12504.81|12627.26|12507.26|12624.81|12504.81|10
1626337540000|2021-07-15 08:25:40|12624.85|12504.85|12626.04|12506.04|12626.28|12506.28|12624.72|12504.72|10
1626337550000|2021-07-15 08:25:50|12625.99|12505.99|12624.46|12504.46|12626.21|12506.21|12624.46|12504.46|9
1626337560000|2021-07-15 08:26:00|12624.23|12504.23|12624.08|12504.08|12625.42|12505.42|12623.56|12503.56|9
1626337570000|2021-07-15 08:26:10|12623.82|12503.82|12629.13|12509.13|12629.49|12509.49|12623.82|12503.82|10
1626337580000|2021-07-15 08:26:20|12629.68|12509.68|12635.84|12515.84|12635.84|12515.84|12629.68|12509.68|10
1626337590000|2021-07-15 08:26:30|12635.75|12515.75|12637.78|12517.78|12637.92|12517.92|12635.75|12515.75|9
1626337600000|2021-07-15 08:26:40|12637.72|12517.72|12633.72|12513.72|12637.72|12517.72|12633.72|12513.72|10
1626337610000|2021-07-15 08:26:50|12634.09|12514.09|12632|12512|12634.09|12514.09|12632|12512|9
1626337620000|2021-07-15 08:27:00|12631.96|12511.96|12632.21|12512.21|12632.34|12512.34|12631.96|12511.96|7
1626337630000|2021-07-15 08:27:10|12632.68|12512.68|12633.32|12513.32|12633.32|12513.32|12632|12512|10
1626337640000|2021-07-15 08:27:20|12633.4|12513.4|12635.19|12515.19|12635.19|12515.19|12633.07|12513.07|10
1626337650000|2021-07-15 08:27:30|12635.16|12515.16|12636.59|12516.59|12636.59|12516.59|12635.16|12515.16|10
1626337660000|2021-07-15 08:27:40|12636.61|12516.61|12637.53|12517.53|12637.93|12517.93|12636.51|12516.51|10
1626337670000|2021-07-15 08:27:50|12637.78|12517.78|12638.84|12518.84|12638.84|12518.84|12637.68|12517.68|10
1626337680000|2021-07-15 08:28:00|12638.73|12518.73|12638.35|12518.35|12639.99|12519.99|12638.35|12518.35|10
1626337690000|2021-07-15 08:28:10|12638.39|12518.39|12636.68|12516.68|12638.43|12518.43|12636.68|12516.68|10
1626337700000|2021-07-15 08:28:20|12636.57|12516.57|12635.92|12515.92|12637.21|12517.21|12635.8|12515.8|8
1626337710000|2021-07-15 08:28:30|12636.1|12516.1|12637.37|12517.37|12637.38|12517.38|12636.05|12516.05|10
1626337720000|2021-07-15 08:28:40|12637.39|12517.39|12641.4|12521.4|12641.4|12521.4|12637.39|12517.39|9
1626337730000|2021-07-15 08:28:50|12641.99|12521.99|12645.63|12525.63|12646.08|12526.08|12641.99|12521.99|10
1626337740000|2021-07-15 08:29:00|12645.4|12525.4|12649.38|12529.38|12649.71|12529.71|12645.4|12525.4|9
1626337750000|2021-07-15 08:29:10|12648.7|12528.7|12648.28|12528.28|12648.82|12528.82|12647.04|12527.04|10
1626337760000|2021-07-15 08:29:20|12648.12|12528.12|12647.27|12527.27|12648.12|12528.12|12646.14|12526.14|9
1626337770000|2021-07-15 08:29:30|12647.33|12527.33|12648.66|12528.66|12648.66|12528.66|12647.21|12527.21|10
1626337780000|2021-07-15 08:29:40|12648.82|12528.82|12650.05|12530.05|12650.05|12530.05|12648.82|12528.82|10
1626337790000|2021-07-15 08:29:50|12650.78|12530.78|12652.03|12532.03|12652.76|12532.76|12650.78|12530.78|10
1626337800000|2021-07-15 08:30:00|12652.66|12532.66|12652.14|12532.14|12652.93|12532.93|12652.14|12532.14|10
1626337810000|2021-07-15 08:30:10|12652.87|12532.87|12651.62|12531.62|12653.14|12533.14|12651.57|12531.57|10
1626337820000|2021-07-15 08:30:20|12651.58|12531.58|12648.31|12528.31|12651.69|12531.69|12648.31|12528.31|10
1626337830000|2021-07-15 08:30:30|12648.2|12528.2|12646.77|12526.77|12648.2|12528.2|12646.77|12526.77|10
1626337840000|2021-07-15 08:30:40|12646.42|12526.42|12642|12522|12646.42|12526.42|12641.84|12521.84|10
1626337850000|2021-07-15 08:30:50|12641.99|12521.99|12640.11|12520.11|12642.24|12522.24|12640.11|12520.11|9
1626337860000|2021-07-15 08:31:00|12640.5|12520.5|12639.7|12519.7|12640.5|12520.5|12639.7|12519.7|9
1626337870000|2021-07-15 08:31:10|12639.24|12519.24|12637.65|12517.65|12640.21|12520.21|12637.65|12517.65|10
1626337880000|2021-07-15 08:31:20|12637.76|12517.76|12635.88|12515.88|12637.76|12517.76|12635.88|12515.88|10
1626337890000|2021-07-15 08:31:30|12636.13|12516.13|12631.86|12511.86|12636.13|12516.13|12631.86|12511.86|9
1626337900000|2021-07-15 08:31:40|12631.32|12511.32|12630.37|12510.37|12631.32|12511.32|12630.02|12510.02|8
1626337910000|2021-07-15 08:31:50|12630.3|12510.3|12627.79|12507.79|12631.22|12511.22|12627.79|12507.79|10
1626337920000|2021-07-15 08:32:00|12627.85|12507.85|12623.4|12503.4|12627.85|12507.85|12623.4|12503.4|10
1626337930000|2021-07-15 08:32:10|12623.09|12503.09|12622.53|12502.53|12623.09|12503.09|12621.87|12501.87|10
1626337940000|2021-07-15 08:32:20|12623.17|12503.17|12627.55|12507.55|12627.66|12507.66|12623.02|12503.02|10
1626337950000|2021-07-15 08:32:30|12628.03|12508.03|12628.65|12508.65|12628.65|12508.65|12626.98|12506.98|9
1626337960000|2021-07-15 08:32:40|12628.83|12508.83|12627.17|12507.17|12628.92|12508.92|12626.57|12506.57|9
1626337970000|2021-07-15 08:32:50|12627.36|12507.36|12625.76|12505.76|12627.36|12507.36|12625.76|12505.76|10
1626337980000|2021-07-15 08:33:00|12624.82|12504.82|12623.98|12503.98|12626.14|12506.14|12623.98|12503.98|8
1626337990000|2021-07-15 08:33:10|12624.73|12504.73|12625.13|12505.13|12626.45|12506.45|12624.73|12504.73|10
1626338000000|2021-07-15 08:33:20|12624.86|12504.86|12622.68|12502.68|12624.92|12504.92|12622.68|12502.68|10
1626338010000|2021-07-15 08:33:30|12622.24|12502.24|12621.72|12501.72|12622.81|12502.81|12621.72|12501.72|10
1626338020000|2021-07-15 08:33:40|12621.9|12501.9|12619.54|12499.54|12621.9|12501.9|12619.54|12499.54|10
1626338030000|2021-07-15 08:33:50|12619.68|12499.68|12620.55|12500.55|12620.55|12500.55|12619.68|12499.68|9
1626338040000|2021-07-15 08:34:00|12621.26|12501.26|12622.77|12502.77|12622.87|12502.87|12621.26|12501.26|8
1626338050000|2021-07-15 08:34:10|12623.12|12503.12|12623.79|12503.79|12623.79|12503.79|12623.12|12503.12|10
1626338060000|2021-07-15 08:34:20|12623.7|12503.7|12617.94|12497.94|12623.7|12503.7|12617.94|12497.94|10
1626338070000|2021-07-15 08:34:30|12617.15|12497.15|12615.76|12495.76|12617.15|12497.15|12615.39|12495.39|10
1626338080000|2021-07-15 08:34:40|12615.67|12495.67|12613.97|12493.97|12615.82|12495.82|12613.56|12493.56|10
1626338090000|2021-07-15 08:34:50|12613.44|12493.44|12615.8|12495.8|12615.8|12495.8|12613.31|12493.31|9
1626338100000|2021-07-15 08:35:00|12615.99|12495.99|12618.52|12498.52|12619.19|12499.19|12615.99|12495.99|9
1626338110000|2021-07-15 08:35:10|12618.84|12498.84|12620.58|12500.58|12621.86|12501.86|12618.84|12498.84|9
1626338120000|2021-07-15 08:35:20|12620.5|12500.5|12618.02|12498.02|12621.29|12501.29|12618.02|12498.02|10
1626338130000|2021-07-15 08:35:30|12618.44|12498.44|12621.35|12501.35|12621.35|12501.35|12618.44|12498.44|10
1626338140000|2021-07-15 08:35:40|12622.05|12502.05|12623.45|12503.45|12624.15|12504.15|12622.04|12502.04|10
1626338150000|2021-07-15 08:35:50|12624.9|12504.9|12627.39|12507.39|12627.39|12507.39|12624.9|12504.9|10
1626338160000|2021-07-15 08:36:00|12628.29|12508.29|12630.84|12510.84|12630.84|12510.84|12628.29|12508.29|10
1626338170000|2021-07-15 08:36:10|12630.86|12510.86|12635.33|12515.33|12635.33|12515.33|12630.77|12510.77|10
1626338180000|2021-07-15 08:36:20|12635.73|12515.73|12639.23|12519.23|12639.23|12519.23|12635.73|12515.73|10
1626338190000|2021-07-15 08:36:30|12639.21|12519.21|12639.39|12519.39|12641.07|12521.07|12638.95|12518.95|9
1626338200000|2021-07-15 08:36:40|12640|12520|12640.04|12520.04|12640.16|12520.16|12639.35|12519.35|10
1626338210000|2021-07-15 08:36:50|12640.32|12520.32|12643.35|12523.35|12643.35|12523.35|12640.32|12520.32|9
1626338220000|2021-07-15 08:37:00|12643.17|12523.17|12644.16|12524.16|12644.16|12524.16|12643.17|12523.17|10
1626338230000|2021-07-15 08:37:10|12644.57|12524.57|12648.71|12528.71|12648.71|12528.71|12644.57|12524.57|9
1626338240000|2021-07-15 08:37:20|12648.94|12528.94|12654.42|12534.42|12654.42|12534.42|12648.94|12528.94|10
1626338250000|2021-07-15 08:37:30|12654.49|12534.49|12659.28|12539.28|12659.28|12539.28|12654.49|12534.49|10
1626338260000|2021-07-15 08:37:40|12659.84|12539.84|12657.95|12537.95|12660.05|12540.05|12657.95|12537.95|10
1626338270000|2021-07-15 08:37:50|12658.16|12538.16|12661.25|12541.25|12661.25|12541.25|12658.11|12538.11|10
1626338280000|2021-07-15 08:38:00|12661.61|12541.61|12664.61|12544.61|12664.61|12544.61|12661.61|12541.61|10
1626338290000|2021-07-15 08:38:10|12664.84|12544.84|12668.76|12548.76|12668.76|12548.76|12664.84|12544.84|10
1626338300000|2021-07-15 08:38:20|12668.79|12548.79|12671.31|12551.31|12671.31|12551.31|12668.79|12548.79|10
1626338310000|2021-07-15 08:38:30|12671.22|12551.22|12671.35|12551.35|12671.64|12551.64|12671.22|12551.22|10
1626338320000|2021-07-15 08:38:40|12671.41|12551.41|12668.91|12548.91|12671.65|12551.65|12668.91|12548.91|10
1626338330000|2021-07-15 08:38:50|12668.86|12548.86|12670.41|12550.41|12670.43|12550.43|12668.29|12548.29|10
1626338340000|2021-07-15 08:39:00|12670.45|12550.45|12669.3|12549.3|12671.14|12551.14|12669.3|12549.3|10
1626338350000|2021-07-15 08:39:10|12669.14|12549.14|12666.71|12546.71|12669.14|12549.14|12666.53|12546.53|10
1626338360000|2021-07-15 08:39:20|12666.61|12546.61|12669.06|12549.06|12669.06|12549.06|12666.61|12546.61|10
1626338370000|2021-07-15 08:39:30|12669.46|12549.46|12671.58|12551.58|12671.58|12551.58|12669.46|12549.46|10
1626338380000|2021-07-15 08:39:40|12671.71|12551.71|12671.23|12551.23|12672.07|12552.07|12671.23|12551.23|10
1626338390000|2021-07-15 08:39:50|12671.03|12551.03|12673.19|12553.19|12673.19|12553.19|12670.41|12550.41|9
1626338400000|2021-07-15 08:40:00|12673.3|12553.3|12672.74|12552.74|12673.3|12553.3|12672.39|12552.39|10
1626338410000|2021-07-15 08:40:10|12672.83|12552.83|12672.21|12552.21|12672.89|12552.89|12672.21|12552.21|10
1626338420000|2021-07-15 08:40:20|12672.22|12552.22|12672.36|12552.36|12672.36|12552.36|12671.39|12551.39|9
1626338430000|2021-07-15 08:40:30|12672.3|12552.3|12670.08|12550.08|12672.3|12552.3|12670.08|12550.08|8
1626338440000|2021-07-15 08:40:40|12670.05|12550.05|12666.55|12546.55|12670.08|12550.08|12666.53|12546.53|10
1626338450000|2021-07-15 08:40:50|12666.67|12546.67|12665.14|12545.14|12666.67|12546.67|12664.95|12544.95|10
1626338460000|2021-07-15 08:41:00|12665.76|12545.76|12668.37|12548.37|12668.37|12548.37|12665.76|12545.76|10
1626338470000|2021-07-15 08:41:10|12668.53|12548.53|12670.61|12550.61|12670.61|12550.61|12668.53|12548.53|10
1626338480000|2021-07-15 08:41:20|12671.55|12551.55|12672.99|12552.99|12672.99|12552.99|12671.49|12551.49|9
1626338490000|2021-07-15 08:41:30|12673.33|12553.33|12674.33|12554.33|12674.33|12554.33|12673.21|12553.21|10
1626338500000|2021-07-15 08:41:40|12674.02|12554.02|12675.85|12555.85|12675.85|12555.85|12674.02|12554.02|10
1626338510000|2021-07-15 08:41:50|12676.01|12556.01|12681.05|12561.05|12681.05|12561.05|12676.01|12556.01|10
1626338520000|2021-07-15 08:42:00|12681.14|12561.14|12682.76|12562.76|12682.76|12562.76|12680.83|12560.83|10
1626338530000|2021-07-15 08:42:10|12682.9|12562.9|12688.77|12568.77|12688.82|12568.82|12682.9|12562.9|9
1626338540000|2021-07-15 08:42:20|12688.67|12568.67|12690.63|12570.63|12690.63|12570.63|12688.67|12568.67|10
1626338550000|2021-07-15 08:42:30|12690.82|12570.82|12693.89|12573.89|12693.89|12573.89|12690.82|12570.82|10
1626338560000|2021-07-15 08:42:40|12694.25|12574.25|12694.01|12574.01|12696.19|12576.19|12693.79|12573.79|10
1626338570000|2021-07-15 08:42:50|12693.59|12573.59|12691|12571|12693.59|12573.59|12691|12571|9
1626338580000|2021-07-15 08:43:00|12690.05|12570.05|12688.33|12568.33|12690.05|12570.05|12688.33|12568.33|10
1626338590000|2021-07-15 08:43:10|12688.05|12568.05|12688.95|12568.95|12688.95|12568.95|12686.89|12566.89|10
1626338600000|2021-07-15 08:43:20|12689.31|12569.31|12689.71|12569.71|12690.26|12570.26|12689|12569|10
1626338610000|2021-07-15 08:43:30|12689.97|12569.97|12691.33|12571.33|12692.08|12572.08|12689.97|12569.97|9
1626338620000|2021-07-15 08:43:40|12691.17|12571.17|12692.27|12572.27|12692.27|12572.27|12690.22|12570.22|10
1626338630000|2021-07-15 08:43:50|12693.34|12573.34|12693.45|12573.45|12694.2|12574.2|12693.25|12573.25|10
1626338640000|2021-07-15 08:44:00|12693.25|12573.25|12692.83|12572.83|12693.64|12573.64|12692.68|12572.68|9
1626338650000|2021-07-15 08:44:10|12692.81|12572.81|12693.04|12573.04|12694.17|12574.17|12692.78|12572.78|10
1626338660000|2021-07-15 08:44:20|12692.32|12572.32|12690.95|12570.95|12692.4|12572.4|12690.4|12570.4|10
1626338670000|2021-07-15 08:44:30|12691.63|12571.63|12691.14|12571.14|12692.08|12572.08|12690.99|12570.99|10
1626338680000|2021-07-15 08:44:40|12690.47|12570.47|12690.34|12570.34|12690.85|12570.85|12689.85|12569.85|10
1626338690000|2021-07-15 08:44:50|12690.65|12570.65|12689.52|12569.52|12690.65|12570.65|12689.43|12569.43|10
1626338700000|2021-07-15 08:45:00|12689.97|12569.97|12690.18|12570.18|12690.23|12570.23|12689.97|12569.97|10
1626338710000|2021-07-15 08:45:10|12690.22|12570.22|12692.24|12572.24|12692.77|12572.77|12690.22|12570.22|9
1626338720000|2021-07-15 08:45:20|12692.11|12572.11|12690.42|12570.42|12692.11|12572.11|12690.42|12570.42|10
1626338730000|2021-07-15 08:45:30|12689.87|12569.87|12687.05|12567.05|12689.87|12569.87|12687.05|12567.05|10
1626338740000|2021-07-15 08:45:40|12686.69|12566.69|12680.72|12560.72|12686.69|12566.69|12680.72|12560.72|10
1626338750000|2021-07-15 08:45:50|12680.45|12560.45|12675.84|12555.84|12680.45|12560.45|12675.84|12555.84|10
1626338760000|2021-07-15 08:46:00|12675.77|12555.77|12676.68|12556.68|12676.68|12556.68|12674.5|12554.5|9
1626338770000|2021-07-15 08:46:10|12677.73|12557.73|12678.63|12558.63|12678.63|12558.63|12677.73|12557.73|9
1626338780000|2021-07-15 08:46:20|12678.86|12558.86|12680.37|12560.37|12680.43|12560.43|12678.84|12558.84|8
1626338790000|2021-07-15 08:46:30|12680.38|12560.38|12683.77|12563.77|12683.77|12563.77|12680.36|12560.36|10
1626338800000|2021-07-15 08:46:40|12683.85|12563.85|12684.88|12564.88|12685|12565|12683.69|12563.69|10
1626338810000|2021-07-15 08:46:50|12684.89|12564.89|12686.63|12566.63|12686.86|12566.86|12684.89|12564.89|10
1626338820000|2021-07-15 08:47:00|12686.62|12566.62|12684.75|12564.75|12686.99|12566.99|12684.75|12564.75|8
1626338830000|2021-07-15 08:47:10|12684.47|12564.47|12684.1|12564.1|12684.47|12564.47|12683.89|12563.89|9
1626338840000|2021-07-15 08:47:20|12684.14|12564.14|12684.02|12564.02|12684.43|12564.43|12684.02|12564.02|8
1626338850000|2021-07-15 08:47:30|12684|12564|12683.45|12563.45|12684.01|12564.01|12683.06|12563.06|10
1626338860000|2021-07-15 08:47:40|12683.38|12563.38|12680.88|12560.88|12683.38|12563.38|12680.88|12560.88|9
1626338870000|2021-07-15 08:47:50|12680.76|12560.76|12678.11|12558.11|12680.76|12560.76|12678.11|12558.11|10
1626338880000|2021-07-15 08:48:00|12678.27|12558.27|12676.4|12556.4|12678.27|12558.27|12676.24|12556.24|10
1626338890000|2021-07-15 08:48:10|12676.35|12556.35|12677.26|12557.26|12677.93|12557.93|12676.2|12556.2|10
1626338900000|2021-07-15 08:48:20|12676.05|12556.05|12678.35|12558.35|12678.91|12558.91|12676.05|12556.05|10
1626338910000|2021-07-15 08:48:30|12678.84|12558.84|12678.45|12558.45|12679.41|12559.41|12678.45|12558.45|10
1626338920000|2021-07-15 08:48:40|12678.67|12558.67|12681.05|12561.05|12681.05|12561.05|12678.67|12558.67|9
1626338930000|2021-07-15 08:48:50|12681.37|12561.37|12680.8|12560.8|12681.37|12561.37|12680.58|12560.58|10
1626338940000|2021-07-15 08:49:00|12680.96|12560.96|12680.62|12560.62|12680.96|12560.96|12680.19|12560.19|9
1626338950000|2021-07-15 08:49:10|12680.77|12560.77|12683.76|12563.76|12683.83|12563.83|12680.77|12560.77|10
1626338960000|2021-07-15 08:49:20|12683.91|12563.91|12689.39|12569.39|12689.39|12569.39|12683.91|12563.91|10
1626338970000|2021-07-15 08:49:30|12688.91|12568.91|12689.32|12569.32|12689.32|12569.32|12688.27|12568.27|10
1626338980000|2021-07-15 08:49:40|12688.48|12568.48|12689.28|12569.28|12689.28|12569.28|12688.43|12568.43|9
1626338990000|2021-07-15 08:49:50|12689.46|12569.46|12691.43|12571.43|12692.45|12572.45|12689.46|12569.46|10
1626339000000|2021-07-15 08:50:00|12691.46|12571.46|12688.35|12568.35|12691.46|12571.46|12688.35|12568.35|10
1626339010000|2021-07-15 08:50:10|12688.85|12568.85|12688.96|12568.96|12689.35|12569.35|12688.7|12568.7|10
1626339020000|2021-07-15 08:50:20|12689.01|12569.01|12693.71|12573.71|12693.71|12573.71|12689.01|12569.01|10
1626339030000|2021-07-15 08:50:30|12693.89|12573.89|12694.92|12574.92|12694.92|12574.92|12693.27|12573.27|10
1626339040000|2021-07-15 08:50:40|12695.25|12575.25|12694.12|12574.12|12695.79|12575.79|12694.01|12574.01|10
1626339050000|2021-07-15 08:50:50|12694.08|12574.08|12693.18|12573.18|12695.04|12575.04|12693.18|12573.18|10
1626339060000|2021-07-15 08:51:00|12693.65|12573.65|12690.1|12570.1|12693.82|12573.82|12690.1|12570.1|10
1626339070000|2021-07-15 08:51:10|12689.63|12569.63|12686.95|12566.95|12689.88|12569.88|12686.95|12566.95|10
1626339080000|2021-07-15 08:51:20|12686.89|12566.89|12689.13|12569.13|12689.13|12569.13|12686.89|12566.89|10
1626339090000|2021-07-15 08:51:30|12689.9|12569.9|12691.62|12571.62|12691.62|12571.62|12689.9|12569.9|10
1626339100000|2021-07-15 08:51:40|12691.55|12571.55|12694.47|12574.47|12694.47|12574.47|12691.55|12571.55|10
1626339110000|2021-07-15 08:51:50|12693.75|12573.75|12695.3|12575.3|12695.3|12575.3|12693.74|12573.74|10
1626339120000|2021-07-15 08:52:00|12695.39|12575.39|12696.06|12576.06|12696.47|12576.47|12695.39|12575.39|10
1626339130000|2021-07-15 08:52:10|12695.82|12575.82|12694.84|12574.84|12696.46|12576.46|12694.84|12574.84|10
1626339140000|2021-07-15 08:52:20|12694.59|12574.59|12694.17|12574.17|12694.62|12574.62|12693.57|12573.57|10
1626339150000|2021-07-15 08:52:30|12694.78|12574.78|12693.15|12573.15|12694.78|12574.78|12693.15|12573.15|10
1626339160000|2021-07-15 08:52:40|12693.11|12573.11|12693.09|12573.09|12693.11|12573.11|12692.67|12572.67|9
1626339170000|2021-07-15 08:52:50|12692.88|12572.88|12692.58|12572.58|12692.97|12572.97|12692.51|12572.51|8
1626339180000|2021-07-15 08:53:00|12692.06|12572.06|12700.76|12580.76|12700.95|12580.95|12692.06|12572.06|10
1626339190000|2021-07-15 08:53:10|12701.53|12581.53|12700.62|12580.62|12704.1|12584.1|12700.09|12580.09|10
1626339200000|2021-07-15 08:53:20|12700.94|12580.94|12704.91|12584.91|12704.91|12584.91|12700.94|12580.94|10
1626339210000|2021-07-15 08:53:30|12704.81|12584.81|12707.05|12587.05|12707.05|12587.05|12704.81|12584.81|10
1626339220000|2021-07-15 08:53:40|12706.13|12586.13|12710.52|12590.52|12710.52|12590.52|12706.13|12586.13|10
1626339230000|2021-07-15 08:53:50|12713.14|12593.14|12720.89|12600.89|12720.89|12600.89|12713.03|12593.03|10
1626339240000|2021-07-15 08:54:00|12720.94|12600.94|12724.91|12604.91|12724.91|12604.91|12720.72|12600.72|10
1626339250000|2021-07-15 08:54:10|12724.33|12604.33|12723.64|12603.64|12725.17|12605.17|12723.12|12603.12|10
1626339260000|2021-07-15 08:54:20|12723.32|12603.32|12723.24|12603.24|12723.32|12603.32|12722.69|12602.69|10
1626339270000|2021-07-15 08:54:30|12723.26|12603.26|12724.28|12604.28|12724.28|12604.28|12723.23|12603.23|10
1626339280000|2021-07-15 08:54:40|12724.27|12604.27|12719.96|12599.96|12724.27|12604.27|12719.96|12599.96|10
1626339290000|2021-07-15 08:54:50|12718.92|12598.92|12717.34|12597.34|12718.92|12598.92|12716.45|12596.45|10
1626339300000|2021-07-15 08:55:00|12718|12598|12716.2|12596.2|12718.42|12598.42|12715.91|12595.91|10
1626339310000|2021-07-15 08:55:10|12716.02|12596.02|12715.29|12595.29|12716.56|12596.56|12715.29|12595.29|10
1626339320000|2021-07-15 08:55:20|12714.7|12594.7|12714.85|12594.85|12715.34|12595.34|12714.19|12594.19|10
1626339330000|2021-07-15 08:55:30|12715.1|12595.1|12714.98|12594.98|12716.02|12596.02|12714.56|12594.56|10
1626339340000|2021-07-15 08:55:40|12714.17|12594.17|12711.85|12591.85|12714.97|12594.97|12711.7|12591.7|10
1626339350000|2021-07-15 08:55:50|12710.24|12590.24|12699.15|12579.15|12710.24|12590.24|12699.15|12579.15|10
1626339360000|2021-07-15 08:56:00|12698.94|12578.94|12697.8|12577.8|12699.5|12579.5|12697.2|12577.2|10
1626339370000|2021-07-15 08:56:10|12697.78|12577.78|12698.44|12578.44|12698.65|12578.65|12697.78|12577.78|10
1626339380000|2021-07-15 08:56:20|12698.6|12578.6|12696.59|12576.59|12698.6|12578.6|12696.59|12576.59|10
1626339390000|2021-07-15 08:56:30|12696.84|12576.84|12696.73|12576.73|12697.23|12577.23|12696.14|12576.14|10
1626339400000|2021-07-15 08:56:40|12695.9|12575.9|12695.11|12575.11|12695.9|12575.9|12695.09|12575.09|9
1626339410000|2021-07-15 08:56:50|12695.02|12575.02|12694.09|12574.09|12695.52|12575.52|12693.95|12573.95|10
1626339420000|2021-07-15 08:57:00|12694.01|12574.01|12694.81|12574.81|12694.81|12574.81|12693.99|12573.99|10
1626339430000|2021-07-15 08:57:10|12694.83|12574.83|12696.13|12576.13|12696.13|12576.13|12694.83|12574.83|7
1626339440000|2021-07-15 08:57:20|12695.76|12575.76|12694.64|12574.64|12695.76|12575.76|12694.3|12574.3|10
1626339450000|2021-07-15 08:57:30|12694.46|12574.46|12694.13|12574.13|12694.46|12574.46|12694.07|12574.07|9
1626339460000|2021-07-15 08:57:40|12693.97|12573.97|12693.89|12573.89|12694.12|12574.12|12693.89|12573.89|7
1626339470000|2021-07-15 08:57:50|12694.71|12574.71|12692.53|12572.53|12694.71|12574.71|12692.53|12572.53|8
1626339480000|2021-07-15 08:58:00|12692.29|12572.29|12691.12|12571.12|12692.75|12572.75|12691.12|12571.12|9
1626339490000|2021-07-15 08:58:10|12690.99|12570.99|12687.35|12567.35|12690.99|12570.99|12687.35|12567.35|10
1626339500000|2021-07-15 08:58:20|12686.98|12566.98|12686.97|12566.97|12687.93|12567.93|12686.25|12566.25|9
1626339510000|2021-07-15 08:58:30|12686.95|12566.95|12687.45|12567.45|12687.45|12567.45|12686.68|12566.68|10
1626339520000|2021-07-15 08:58:40|12687.33|12567.33|12686.93|12566.93|12687.92|12567.92|12686.68|12566.68|10
1626339530000|2021-07-15 08:58:50|12687.19|12567.19|12688.02|12568.02|12688.02|12568.02|12686.73|12566.73|10
1626339540000|2021-07-15 08:59:00|12688.01|12568.01|12686.12|12566.12|12688.03|12568.03|12686.12|12566.12|10
1626339550000|2021-07-15 08:59:10|12686.46|12566.46|12686.08|12566.08|12686.46|12566.46|12686.08|12566.08|9
1626339560000|2021-07-15 08:59:20|12686.05|12566.05|12687.36|12567.36|12687.36|12567.36|12685.93|12565.93|8
1626339570000|2021-07-15 08:59:30|12686.85|12566.85|12685.88|12565.88|12686.98|12566.98|12685.88|12565.88|10
1626339580000|2021-07-15 08:59:40|12686.09|12566.09|12686.49|12566.49|12686.51|12566.51|12685.61|12565.61|9
1626339590000|2021-07-15 08:59:50|12686.57|12566.57|12685.51|12565.51|12686.57|12566.57|12684.92|12564.92|10
1626339600000|2021-07-15 09:00:00|12685.32|12565.32|12681.31|12561.31|12685.32|12565.32|12681.31|12561.31|10
1626339610000|2021-07-15 09:00:10|12681.24|12561.24|12677.78|12557.78|12681.24|12561.24|12677.78|12557.78|10
1626339620000|2021-07-15 09:00:20|12678.08|12558.08|12676.55|12556.55|12678.08|12558.08|12676.55|12556.55|10
1626339630000|2021-07-15 09:00:30|12677.15|12557.15|12678.28|12558.28|12678.55|12558.55|12677.15|12557.15|8
1626339640000|2021-07-15 09:00:40|12677.95|12557.95|12677.19|12557.19|12677.95|12557.95|12676.89|12556.89|10
1626339650000|2021-07-15 09:00:50|12676.95|12556.95|12675.92|12555.92|12676.95|12556.95|12675.92|12555.92|10
1626339660000|2021-07-15 09:01:00|12676.22|12556.22|12676.06|12556.06|12676.22|12556.22|12675.94|12555.94|9
1626339670000|2021-07-15 09:01:10|12675.8|12555.8|12674.98|12554.98|12675.84|12555.84|12674.78|12554.78|10
1626339680000|2021-07-15 09:01:20|12675.03|12555.03|12674.93|12554.93|12675.31|12555.31|12674.69|12554.69|9
1626339690000|2021-07-15 09:01:30|12675.05|12555.05|12674.89|12554.89|12676.17|12556.17|12674.87|12554.87|9
1626339700000|2021-07-15 09:01:40|12675.41|12555.41|12675.62|12555.62|12676.46|12556.46|12675.23|12555.23|10
1626339710000|2021-07-15 09:01:50|12675.59|12555.59|12673.42|12553.42|12676.45|12556.45|12673.42|12553.42|10
1626339720000|2021-07-15 09:02:00|12673.43|12553.43|12666.6|12546.6|12673.43|12553.43|12666.6|12546.6|10
1626339730000|2021-07-15 09:02:10|12664.76|12544.76|12660.22|12540.22|12664.76|12544.76|12660.22|12540.22|10
1626339740000|2021-07-15 09:02:20|12658.99|12538.99|12655.95|12535.95|12658.99|12538.99|12655.95|12535.95|10
1626339750000|2021-07-15 09:02:30|12655.21|12535.21|12653.98|12533.98|12655.21|12535.21|12653.61|12533.61|10
1626339760000|2021-07-15 09:02:40|12653.95|12533.95|12653.25|12533.25|12654.14|12534.14|12653.16|12533.16|10
1626339770000|2021-07-15 09:02:50|12653.22|12533.22|12653.23|12533.23|12654.31|12534.31|12653.22|12533.22|9
1626339780000|2021-07-15 09:03:00|12653.98|12533.98|12655.37|12535.37|12655.37|12535.37|12653.98|12533.98|10
1626339790000|2021-07-15 09:03:10|12656.27|12536.27|12660.53|12540.53|12660.53|12540.53|12656.27|12536.27|10
1626339800000|2021-07-15 09:03:20|12661.5|12541.5|12664.11|12544.11|12664.11|12544.11|12661.37|12541.37|10
1626339810000|2021-07-15 09:03:30|12664.21|12544.21|12665.36|12545.36|12665.36|12545.36|12664.08|12544.08|10
1626339820000|2021-07-15 09:03:40|12665.41|12545.41|12666.73|12546.73|12666.73|12546.73|12665.33|12545.33|10
1626339830000|2021-07-15 09:03:50|12666.77|12546.77|12668.22|12548.22|12668.22|12548.22|12666.77|12546.77|9
1626339840000|2021-07-15 09:04:00|12667.53|12547.53|12666.12|12546.12|12668.42|12548.42|12666.12|12546.12|10
1626339850000|2021-07-15 09:04:10|12665.48|12545.48|12664.95|12544.95|12665.89|12545.89|12664.95|12544.95|9
1626339860000|2021-07-15 09:04:20|12664.94|12544.94|12668.17|12548.17|12668.17|12548.17|12664.94|12544.94|10
1626339870000|2021-07-15 09:04:30|12668.33|12548.33|12676.24|12556.24|12676.24|12556.24|12668.33|12548.33|10
1626339880000|2021-07-15 09:04:40|12676.25|12556.25|12684.92|12564.92|12684.92|12564.92|12676.2|12556.2|10
1626339890000|2021-07-15 09:04:50|12688.66|12568.66|12692.18|12572.18|12692.18|12572.18|12688.11|12568.11|10
1626339900000|2021-07-15 09:05:00|12692.3|12572.3|12691.9|12571.9|12692.93|12572.93|12690.88|12570.88|10
1626339910000|2021-07-15 09:05:10|12693.3|12573.3|12695.48|12575.48|12695.48|12575.48|12693.3|12573.3|9
1626339920000|2021-07-15 09:05:20|12695.99|12575.99|12698.52|12578.52|12698.52|12578.52|12695.72|12575.72|9
1626339930000|2021-07-15 09:05:30|12698.85|12578.85|12698.67|12578.67|12700.21|12580.21|12698.67|12578.67|9
1626339940000|2021-07-15 09:05:40|12698.66|12578.66|12697.08|12577.08|12698.93|12578.93|12697.05|12577.05|10
1626339950000|2021-07-15 09:05:50|12697.33|12577.33|12697.7|12577.7|12698.85|12578.85|12697.33|12577.33|10
1626339960000|2021-07-15 09:06:00|12698.41|12578.41|12695.86|12575.86|12698.41|12578.41|12695.86|12575.86|10
1626339970000|2021-07-15 09:06:10|12695.68|12575.68|12694.7|12574.7|12695.71|12575.71|12693.92|12573.92|9
1626339980000|2021-07-15 09:06:20|12694.65|12574.65|12695.52|12575.52|12695.52|12575.52|12694.52|12574.52|10
1626339990000|2021-07-15 09:06:30|12695.76|12575.76|12695.91|12575.91|12695.91|12575.91|12695.59|12575.59|10
1626340000000|2021-07-15 09:06:40|12696.49|12576.49|12698.97|12578.97|12699.03|12579.03|12696.49|12576.49|10
1626340010000|2021-07-15 09:06:50|12698.95|12578.95|12699.34|12579.34|12699.34|12579.34|12698.77|12578.77|9
1626340020000|2021-07-15 09:07:00|12699.35|12579.35|12700.07|12580.07|12700.16|12580.16|12699.3|12579.3|9
1626340030000|2021-07-15 09:07:10|12700.25|12580.25|12705.83|12585.83|12705.83|12585.83|12700.25|12580.25|10
1626340040000|2021-07-15 09:07:20|12705.25|12585.25|12707.71|12587.71|12707.79|12587.79|12705.25|12585.25|10
1626340050000|2021-07-15 09:07:30|12707.94|12587.94|12707.83|12587.83|12708.7|12588.7|12707.73|12587.73|9
1626340060000|2021-07-15 09:07:40|12707.88|12587.88|12706.59|12586.59|12708.84|12588.84|12706.59|12586.59|9
1626340070000|2021-07-15 09:07:50|12706.44|12586.44|12705.13|12585.13|12706.56|12586.56|12705.13|12585.13|10
1626340080000|2021-07-15 09:08:00|12705.38|12585.38|12707.35|12587.35|12707.35|12587.35|12705.38|12585.38|9
1626340090000|2021-07-15 09:08:10|12707.26|12587.26|12708.53|12588.53|12708.53|12588.53|12706.67|12586.67|10
1626340100000|2021-07-15 09:08:20|12710.99|12590.99|12712.94|12592.94|12713|12593|12710.99|12590.99|10
1626340110000|2021-07-15 09:08:30|12713.22|12593.22|12713.25|12593.25|12713.76|12593.76|12712.67|12592.67|10
1626340120000|2021-07-15 09:08:40|12713.41|12593.41|12714.4|12594.4|12714.77|12594.77|12713.41|12593.41|7
1626340130000|2021-07-15 09:08:50|12714.93|12594.93|12716.99|12596.99|12716.99|12596.99|12714.81|12594.81|9
1626340140000|2021-07-15 09:09:00|12717.19|12597.19|12717.19|12597.19|12717.21|12597.21|12716.23|12596.23|9
1626340150000|2021-07-15 09:09:10|12717.32|12597.32|12718.72|12598.72|12718.72|12598.72|12717.21|12597.21|10
1626340160000|2021-07-15 09:09:20|12719.18|12599.18|12720.2|12600.2|12720.2|12600.2|12718.36|12598.36|9
1626340170000|2021-07-15 09:09:30|12719.61|12599.61|12721.81|12601.81|12721.81|12601.81|12719.58|12599.58|10
1626340180000|2021-07-15 09:09:40|12722.06|12602.06|12723.81|12603.81|12723.81|12603.81|12722.06|12602.06|10
1626340190000|2021-07-15 09:09:50|12723.39|12603.39|12724.84|12604.84|12724.84|12604.84|12723.39|12603.39|8
1626340200000|2021-07-15 09:10:00|12724.61|12604.61|12725.21|12605.21|12726.11|12606.11|12724.61|12604.61|10
1626340210000|2021-07-15 09:10:10|12724.77|12604.77|12723.89|12603.89|12725.64|12605.64|12723.89|12603.89|10
1626340220000|2021-07-15 09:10:20|12723.68|12603.68|12722.11|12602.11|12723.68|12603.68|12720.84|12600.84|10
1626340230000|2021-07-15 09:10:30|12722.25|12602.25|12721.85|12601.85|12722.25|12602.25|12721.69|12601.69|9
1626340240000|2021-07-15 09:10:40|12721.92|12601.92|12722.81|12602.81|12723|12603|12721.92|12601.92|9
1626340250000|2021-07-15 09:10:50|12722.71|12602.71|12723.11|12603.11|12723.43|12603.43|12722.71|12602.71|10
1626340260000|2021-07-15 09:11:00|12723.21|12603.21|12724.14|12604.14|12724.14|12604.14|12723.04|12603.04|10
1626340270000|2021-07-15 09:11:10|12723.93|12603.93|12723.87|12603.87|12724.25|12604.25|12723.75|12603.75|10
1626340280000|2021-07-15 09:11:20|12723.45|12603.45|12721.8|12601.8|12723.62|12603.62|12721.8|12601.8|9
1626340290000|2021-07-15 09:11:30|12720.73|12600.73|12722.37|12602.37|12722.37|12602.37|12720.73|12600.73|8
1626340300000|2021-07-15 09:11:40|12722.34|12602.34|12721.52|12601.52|12722.36|12602.36|12721.38|12601.38|10
1626340310000|2021-07-15 09:11:50|12722.77|12602.77|12722.09|12602.09|12723.37|12603.37|12722.08|12602.08|9
1626340320000|2021-07-15 09:12:00|12722.41|12602.41|12721.95|12601.95|12722.41|12602.41|12721.95|12601.95|9
1626340330000|2021-07-15 09:12:10|12721.69|12601.69|12718.52|12598.52|12721.69|12601.69|12718.52|12598.52|9
1626340340000|2021-07-15 09:12:20|12717.46|12597.46|12713.81|12593.81|12717.46|12597.46|12713.28|12593.28|10
1626340350000|2021-07-15 09:12:30|12714.11|12594.11|12714|12594|12714.22|12594.22|12713.44|12593.44|9
1626340360000|2021-07-15 09:12:40|12713.32|12593.32|12714.14|12594.14|12714.14|12594.14|12712.78|12592.78|10
1626340370000|2021-07-15 09:12:50|12714.78|12594.78|12717.54|12597.54|12717.54|12597.54|12714.78|12594.78|9
1626340380000|2021-07-15 09:13:00|12718.37|12598.37|12719.44|12599.44|12719.44|12599.44|12717.94|12597.94|9
1626340390000|2021-07-15 09:13:10|12719.32|12599.32|12720.7|12600.7|12720.7|12600.7|12718.77|12598.77|9
1626340400000|2021-07-15 09:13:20|12720.82|12600.82|12722.91|12602.91|12722.91|12602.91|12720.82|12600.82|10
1626340410000|2021-07-15 09:13:30|12723.71|12603.71|12726.47|12606.47|12726.77|12606.77|12723.71|12603.71|9
1626340420000|2021-07-15 09:13:40|12727.39|12607.39|12730.92|12610.92|12730.92|12610.92|12727.11|12607.11|10
1626340430000|2021-07-15 09:13:50|12731.57|12611.57|12733.61|12613.61|12733.61|12613.61|12730.92|12610.92|10
1626340440000|2021-07-15 09:14:00|12733.54|12613.54|12733.95|12613.95|12734.12|12614.12|12733.26|12613.26|9
1626340450000|2021-07-15 09:14:10|12734.8|12614.8|12734.98|12614.98|12735.33|12615.33|12734.8|12614.8|8
1626340460000|2021-07-15 09:14:20|12734.86|12614.86|12733.14|12613.14|12734.86|12614.86|12733.14|12613.14|10
1626340470000|2021-07-15 09:14:30|12733.16|12613.16|12733.4|12613.4|12733.55|12613.55|12733.04|12613.04|9
1626340480000|2021-07-15 09:14:40|12733.78|12613.78|12735.3|12615.3|12735.6|12615.6|12733.78|12613.78|10
1626340490000|2021-07-15 09:14:50|12735.42|12615.42|12736.17|12616.17|12736.17|12616.17|12734.75|12614.75|9
1626340500000|2021-07-15 09:15:00|12736.36|12616.36|12737.41|12617.41|12737.41|12617.41|12735.92|12615.92|10
1626340510000|2021-07-15 09:15:10|12737.55|12617.55|12737.92|12617.92|12737.92|12617.92|12737.36|12617.36|10
1626340520000|2021-07-15 09:15:20|12738.05|12618.05|12737.38|12617.38|12738.05|12618.05|12737.38|12617.38|8
1626340530000|2021-07-15 09:15:30|12737.67|12617.67|12737.51|12617.51|12737.67|12617.67|12736.81|12616.81|9
1626340540000|2021-07-15 09:15:40|12737.2|12617.2|12737.52|12617.52|12737.82|12617.82|12737.2|12617.2|7
1626340550000|2021-07-15 09:15:50|12738|12618|12738.96|12618.96|12738.96|12618.96|12736.74|12616.74|10
1626340560000|2021-07-15 09:16:00|12738.53|12618.53|12738.72|12618.72|12738.72|12618.72|12738.09|12618.09|8
1626340570000|2021-07-15 09:16:10|12739.04|12619.04|12740.48|12620.48|12740.48|12620.48|12739.04|12619.04|10
1626340580000|2021-07-15 09:16:20|12740.38|12620.38|12741.55|12621.55|12741.75|12621.75|12740.38|12620.38|10
1626340590000|2021-07-15 09:16:30|12741.23|12621.23|12738.5|12618.5|12741.23|12621.23|12738.22|12618.22|10
1626340600000|2021-07-15 09:16:40|12737.41|12617.41|12739.61|12619.61|12739.61|12619.61|12737.41|12617.41|10
1626340610000|2021-07-15 09:16:50|12739.89|12619.89|12741.54|12621.54|12741.55|12621.55|12739.89|12619.89|10
1626340620000|2021-07-15 09:17:00|12741.25|12621.25|12741.65|12621.65|12741.65|12621.65|12740.25|12620.25|10
1626340630000|2021-07-15 09:17:10|12742.25|12622.25|12746.67|12626.67|12746.67|12626.67|12742.25|12622.25|10
1626340640000|2021-07-15 09:17:20|12748.02|12628.02|12753.02|12633.02|12753.02|12633.02|12748.02|12628.02|10
1626340650000|2021-07-15 09:17:30|12754.2|12634.2|12759.22|12639.22|12759.22|12639.22|12754.2|12634.2|10
1626340660000|2021-07-15 09:17:40|12760.76|12640.76|12762.66|12642.66|12762.66|12642.66|12760.69|12640.69|10
1626340670000|2021-07-15 09:17:50|12762.68|12642.68|12763.21|12643.21|12764.71|12644.71|12762.56|12642.56|8
1626340680000|2021-07-15 09:18:00|12763.23|12643.23|12765.91|12645.91|12765.91|12645.91|12763.21|12643.21|10
1626340690000|2021-07-15 09:18:10|12766.27|12646.27|12765.55|12645.55|12767.64|12647.64|12764.87|12644.87|10
1626340700000|2021-07-15 09:18:20|12765.35|12645.35|12763.86|12643.86|12765.39|12645.39|12763.86|12643.86|8
1626340710000|2021-07-15 09:18:30|12763.67|12643.67|12763.04|12643.04|12763.98|12643.98|12762.74|12642.74|10
1626340720000|2021-07-15 09:18:40|12762.85|12642.85|12763.89|12643.89|12763.89|12643.89|12762.85|12642.85|8
1626340730000|2021-07-15 09:18:50|12763.76|12643.76|12766.38|12646.38|12766.38|12646.38|12763.76|12643.76|10
1626340740000|2021-07-15 09:19:00|12766.43|12646.43|12766.57|12646.57|12766.57|12646.57|12765.7|12645.7|10
1626340750000|2021-07-15 09:19:10|12766.7|12646.7|12766.8|12646.8|12767.01|12647.01|12765.95|12645.95|9
1626340760000|2021-07-15 09:19:20|12767|12647|12769.42|12649.42|12769.8|12649.8|12767|12647|9
1626340770000|2021-07-15 09:19:30|12769.17|12649.17|12770.2|12650.2|12770.41|12650.41|12769.05|12649.05|10
1626340780000|2021-07-15 09:19:40|12770.62|12650.62|12773.09|12653.09|12773.72|12653.72|12770.62|12650.62|10
1626340790000|2021-07-15 09:19:50|12773.57|12653.57|12775.74|12655.74|12775.74|12655.74|12773.4|12653.4|10
1626340800000|2021-07-15 09:20:00|12776.53|12656.53|12778.93|12658.93|12778.93|12658.93|12776.53|12656.53|10
1626340810000|2021-07-15 09:20:10|12778.95|12658.95|12780.76|12660.76|12780.76|12660.76|12778.95|12658.95|9
1626340820000|2021-07-15 09:20:20|12780.67|12660.67|12784.04|12664.04|12784.04|12664.04|12780.21|12660.21|9
1626340830000|2021-07-15 09:20:30|12784.02|12664.02|12783.37|12663.37|12784.19|12664.19|12783.12|12663.12|10
1626340840000|2021-07-15 09:20:40|12783.59|12663.59|12783.85|12663.85|12784.71|12664.71|12783.5|12663.5|10
1626340850000|2021-07-15 09:20:50|12783.56|12663.56|12785.49|12665.49|12785.49|12665.49|12783.36|12663.36|9
1626340860000|2021-07-15 09:21:00|12785.83|12665.83|12786.13|12666.13|12786.15|12666.15|12785.83|12665.83|10
1626340870000|2021-07-15 09:21:10|12786.08|12666.08|12785.67|12665.67|12787.38|12667.38|12785.67|12665.67|9
1626340880000|2021-07-15 09:21:20|12785.69|12665.69|12786.32|12666.32|12787.79|12667.79|12785.69|12665.69|10
1626340890000|2021-07-15 09:21:30|12786.22|12666.22|12787.48|12667.48|12787.63|12667.63|12785.17|12665.17|10
1626340900000|2021-07-15 09:21:40|12787.49|12667.49|12787.46|12667.46|12787.54|12667.54|12786.69|12666.69|10
1626340910000|2021-07-15 09:21:50|12787.2|12667.2|12788.02|12668.02|12788.02|12668.02|12786.21|12666.21|10
1626340920000|2021-07-15 09:22:00|12788.01|12668.01|12787.29|12667.29|12788.01|12668.01|12786.93|12666.93|10
1626340930000|2021-07-15 09:22:10|12787.34|12667.34|12784.08|12664.08|12787.34|12667.34|12783.9|12663.9|10
1626340940000|2021-07-15 09:22:20|12783.37|12663.37|12781.49|12661.49|12783.37|12663.37|12781.21|12661.21|10
1626340950000|2021-07-15 09:22:30|12781.33|12661.33|12780.54|12660.54|12781.36|12661.36|12779.67|12659.67|9
1626340960000|2021-07-15 09:22:40|12780.4|12660.4|12780.19|12660.19|12780.46|12660.46|12780.11|12660.11|10
1626340970000|2021-07-15 09:22:50|12780.11|12660.11|12780.02|12660.02|12780.56|12660.56|12780.01|12660.01|9
1626340980000|2021-07-15 09:23:00|12780.43|12660.43|12779.54|12659.54|12780.43|12660.43|12779.49|12659.49|9
1626340990000|2021-07-15 09:23:10|12779.75|12659.75|12780.28|12660.28|12780.28|12660.28|12779.4|12659.4|9
1626341000000|2021-07-15 09:23:20|12780.29|12660.29|12778.08|12658.08|12780.29|12660.29|12778.08|12658.08|10
1626341010000|2021-07-15 09:23:30|12778.02|12658.02|12776.59|12656.59|12778.02|12658.02|12776.59|12656.59|10
1626341020000|2021-07-15 09:23:40|12776.62|12656.62|12773.87|12653.87|12776.66|12656.66|12773.87|12653.87|9
1626341030000|2021-07-15 09:23:50|12773.9|12653.9|12774.46|12654.46|12774.67|12654.67|12773.9|12653.9|10
1626341040000|2021-07-15 09:24:00|12774.25|12654.25|12774.49|12654.49|12774.74|12654.74|12774.11|12654.11|9
1626341050000|2021-07-15 09:24:10|12774.8|12654.8|12774.28|12654.28|12774.8|12654.8|12773.81|12653.81|10
1626341060000|2021-07-15 09:24:20|12774.38|12654.38|12773.91|12653.91|12774.38|12654.38|12773.65|12653.65|10
1626341070000|2021-07-15 09:24:30|12773.86|12653.86|12772.92|12652.92|12774.6|12654.6|12772.92|12652.92|10
1626341080000|2021-07-15 09:24:40|12772.78|12652.78|12772.83|12652.83|12773|12653|12772.61|12652.61|10
1626341090000|2021-07-15 09:24:50|12772.63|12652.63|12772.96|12652.96|12773.8|12653.8|12772.4|12652.4|10
1626341100000|2021-07-15 09:25:00|12773.22|12653.22|12771.68|12651.68|12773.24|12653.24|12771.68|12651.68|10
1626341110000|2021-07-15 09:25:10|12771.36|12651.36|12767.97|12647.97|12771.36|12651.36|12767.97|12647.97|10
1626341120000|2021-07-15 09:25:20|12767.25|12647.25|12765.72|12645.72|12767.25|12647.25|12765.06|12645.06|9
1626341130000|2021-07-15 09:25:30|12765.83|12645.83|12766.34|12646.34|12766.34|12646.34|12765.83|12645.83|9
1626341140000|2021-07-15 09:25:40|12765.9|12645.9|12765.96|12645.96|12766.38|12646.38|12765.71|12645.71|9
1626341150000|2021-07-15 09:25:50|12766.01|12646.01|12766.09|12646.09|12766.56|12646.56|12766.01|12646.01|10
1626341160000|2021-07-15 09:26:00|12766.07|12646.07|12764.36|12644.36|12766.69|12646.69|12764.36|12644.36|10
1626341170000|2021-07-15 09:26:10|12764.19|12644.19|12764.81|12644.81|12764.81|12644.81|12764.18|12644.18|10
1626341180000|2021-07-15 09:26:20|12764.83|12644.83|12765.31|12645.31|12765.31|12645.31|12763.94|12643.94|10
1626341190000|2021-07-15 09:26:30|12765.51|12645.51|12764.03|12644.03|12765.51|12645.51|12764.03|12644.03|7
1626341200000|2021-07-15 09:26:40|12763.92|12643.92|12762.17|12642.17|12763.92|12643.92|12762.11|12642.11|8
1626341210000|2021-07-15 09:26:50|12762.04|12642.04|12762.46|12642.46|12762.46|12642.46|12761.03|12641.03|10
1626341220000|2021-07-15 09:27:00|12763.27|12643.27|12765.44|12645.44|12765.44|12645.44|12763.27|12643.27|10
1626341230000|2021-07-15 09:27:10|12766.56|12646.56|12768.96|12648.96|12768.96|12648.96|12766.56|12646.56|10
1626341240000|2021-07-15 09:27:20|12769.26|12649.26|12767.5|12647.5|12770.1|12650.1|12767.5|12647.5|10
1626341250000|2021-07-15 09:27:30|12768.33|12648.33|12763.07|12643.07|12768.33|12648.33|12763.07|12643.07|10
1626341260000|2021-07-15 09:27:40|12762.91|12642.91|12759.69|12639.69|12763.25|12643.25|12759.69|12639.69|10
1626341270000|2021-07-15 09:27:50|12759.83|12639.83|12759.16|12639.16|12760.57|12640.57|12758.57|12638.57|10
1626341280000|2021-07-15 09:28:00|12759.32|12639.32|12759.91|12639.91|12760.28|12640.28|12759.32|12639.32|10
1626341290000|2021-07-15 09:28:10|12759.92|12639.92|12760.27|12640.27|12760.48|12640.48|12759.92|12639.92|10
1626341300000|2021-07-15 09:28:20|12760.32|12640.32|12759.65|12639.65|12760.32|12640.32|12759.25|12639.25|8
1626341310000|2021-07-15 09:28:30|12759.83|12639.83|12760.27|12640.27|12760.27|12640.27|12759.53|12639.53|9
1626341320000|2021-07-15 09:28:40|12760.29|12640.29|12760.57|12640.57|12760.7|12640.7|12760.2|12640.2|10
1626341330000|2021-07-15 09:28:50|12760.44|12640.44|12760.11|12640.11|12761.17|12641.17|12760.11|12640.11|10
1626341340000|2021-07-15 09:29:00|12759.98|12639.98|12756.97|12636.97|12759.98|12639.98|12756.95|12636.95|9
1626341350000|2021-07-15 09:29:10|12756.18|12636.18|12757.4|12637.4|12757.4|12637.4|12756.05|12636.05|7
1626341360000|2021-07-15 09:29:20|12757.27|12637.27|12754.94|12634.94|12757.27|12637.27|12754.94|12634.94|9
1626341370000|2021-07-15 09:29:30|12753.95|12633.95|12753.31|12633.31|12754.35|12634.35|12753.31|12633.31|9
1626341380000|2021-07-15 09:29:40|12752.75|12632.75|12752.89|12632.89|12752.89|12632.89|12751.35|12631.35|10
1626341390000|2021-07-15 09:29:50|12753.22|12633.22|12756.11|12636.11|12756.11|12636.11|12753.22|12633.22|10
1626341400000|2021-07-15 09:30:00|12756.08|12636.08|12755.71|12635.71|12756.08|12636.08|12755.18|12635.18|10
1626341410000|2021-07-15 09:30:10|12755.58|12635.58|12755.14|12635.14|12755.58|12635.58|12754.29|12634.29|10
1626341420000|2021-07-15 09:30:20|12755.35|12635.35|12755.18|12635.18|12755.37|12635.37|12755.08|12635.08|9
1626341430000|2021-07-15 09:30:30|12755.11|12635.11|12754.9|12634.9|12755.99|12635.99|12754.9|12634.9|10
1626341440000|2021-07-15 09:30:40|12754.84|12634.84|12753.8|12633.8|12755.3|12635.3|12753.8|12633.8|9
1626341450000|2021-07-15 09:30:50|12753.62|12633.62|12749.82|12629.82|12753.62|12633.62|12749.82|12629.82|10
1626341460000|2021-07-15 09:31:00|12749.45|12629.45|12749.76|12629.76|12749.76|12629.76|12748.65|12628.65|10
1626341470000|2021-07-15 09:31:10|12749.9|12629.9|12750.73|12630.73|12751.09|12631.09|12749.9|12629.9|9
1626341480000|2021-07-15 09:31:20|12750.58|12630.58|12752.06|12632.06|12752.06|12632.06|12750.41|12630.41|10
1626341490000|2021-07-15 09:31:30|12753.45|12633.45|12755.42|12635.42|12756.16|12636.16|12753.45|12633.45|10
1626341500000|2021-07-15 09:31:40|12755.31|12635.31|12754.08|12634.08|12755.31|12635.31|12754.08|12634.08|10
1626341510000|2021-07-15 09:31:50|12754.24|12634.24|12753.98|12633.98|12754.46|12634.46|12753.93|12633.93|9
1626341520000|2021-07-15 09:32:00|12753.78|12633.78|12762.05|12642.05|12762.05|12642.05|12753.78|12633.78|10
1626341530000|2021-07-15 09:32:10|12761.57|12641.57|12762.67|12642.67|12763.81|12643.81|12761.57|12641.57|10
1626341540000|2021-07-15 09:32:20|12762.5|12642.5|12764|12644|12764.31|12644.31|12762.5|12642.5|8
1626341550000|2021-07-15 09:32:30|12764.44|12644.44|12770.09|12650.09|12770.09|12650.09|12764.44|12644.44|10
1626341560000|2021-07-15 09:32:40|12770.74|12650.74|12769.97|12649.97|12771.29|12651.29|12769.97|12649.97|10
1626341570000|2021-07-15 09:32:50|12769.81|12649.81|12768.33|12648.33|12769.81|12649.81|12768.07|12648.07|10
1626341580000|2021-07-15 09:33:00|12768.68|12648.68|12771.79|12651.79|12771.82|12651.82|12768.68|12648.68|10
1626341590000|2021-07-15 09:33:10|12771.98|12651.98|12773.33|12653.33|12773.56|12653.56|12771.56|12651.56|10
1626341600000|2021-07-15 09:33:20|12772.56|12652.56|12775.88|12655.88|12775.88|12655.88|12772.56|12652.56|10
1626341610000|2021-07-15 09:33:30|12776.05|12656.05|12782.2|12662.2|12782.32|12662.32|12776.05|12656.05|10
1626341620000|2021-07-15 09:33:40|12782.1|12662.1|12781.86|12661.86|12782.14|12662.14|12781.31|12661.31|10
1626341630000|2021-07-15 09:33:50|12782.07|12662.07|12782.45|12662.45|12783.34|12663.34|12782.07|12662.07|10
1626341640000|2021-07-15 09:34:00|12782.44|12662.44|12783.31|12663.31|12783.31|12663.31|12781.84|12661.84|10
1626341650000|2021-07-15 09:34:10|12783.4|12663.4|12785.35|12665.35|12785.84|12665.84|12783.4|12663.4|10
1626341660000|2021-07-15 09:34:20|12785.49|12665.49|12783.05|12663.05|12785.49|12665.49|12783.05|12663.05|9
1626341670000|2021-07-15 09:34:30|12783.38|12663.38|12783.04|12663.04|12784.29|12664.29|12783.04|12663.04|9
1626341680000|2021-07-15 09:34:40|12783.68|12663.68|12784.01|12664.01|12784.4|12664.4|12783.3|12663.3|10
1626341690000|2021-07-15 09:34:50|12784.13|12664.13|12784.51|12664.51|12785.66|12665.66|12784.13|12664.13|10
1626341700000|2021-07-15 09:35:00|12785.07|12665.07|12780.47|12660.47|12785.07|12665.07|12780.47|12660.47|10
1626341710000|2021-07-15 09:35:10|12780.9|12660.9|12781.59|12661.59|12781.59|12661.59|12780.03|12660.03|10
1626341720000|2021-07-15 09:35:20|12781.67|12661.67|12780.98|12660.98|12782.23|12662.23|12780.72|12660.72|10
1626341730000|2021-07-15 09:35:30|12780.85|12660.85|12778.3|12658.3|12781.46|12661.46|12778.3|12658.3|10
1626341740000|2021-07-15 09:35:40|12778.4|12658.4|12779.44|12659.44|12779.97|12659.97|12778.08|12658.08|10
1626341750000|2021-07-15 09:35:50|12778.74|12658.74|12781.39|12661.39|12781.39|12661.39|12778.74|12658.74|9
1626341760000|2021-07-15 09:36:00|12781.49|12661.49|12782.23|12662.23|12783.26|12663.26|12781.49|12661.49|10
1626341770000|2021-07-15 09:36:10|12782.3|12662.3|12782.32|12662.32|12783.29|12663.29|12782.23|12662.23|10
1626341780000|2021-07-15 09:36:20|12782.28|12662.28|12781.98|12661.98|12782.47|12662.47|12781.45|12661.45|9
1626341790000|2021-07-15 09:36:30|12780.82|12660.82|12782.38|12662.38|12782.38|12662.38|12780.66|12660.66|9
1626341800000|2021-07-15 09:36:40|12781.58|12661.58|12780.88|12660.88|12781.71|12661.71|12780.88|12660.88|10
1626341810000|2021-07-15 09:36:50|12780.79|12660.79|12781.2|12661.2|12781.38|12661.38|12780.58|12660.58|10
1626341820000|2021-07-15 09:37:00|12780.8|12660.8|12780.59|12660.59|12781.02|12661.02|12780.32|12660.32|10
1626341830000|2021-07-15 09:37:10|12780.3|12660.3|12778.65|12658.65|12781.33|12661.33|12778.65|12658.65|10
1626341840000|2021-07-15 09:37:20|12778.57|12658.57|12774.22|12654.22|12778.57|12658.57|12774.01|12654.01|10
1626341850000|2021-07-15 09:37:30|12774.26|12654.26|12772.01|12652.01|12774.26|12654.26|12772.01|12652.01|9
1626341860000|2021-07-15 09:37:40|12772.49|12652.49|12771.27|12651.27|12772.49|12652.49|12771.15|12651.15|8
1626341870000|2021-07-15 09:37:50|12771.32|12651.32|12769.43|12649.43|12771.32|12651.32|12769.26|12649.26|10
1626341880000|2021-07-15 09:38:00|12769.42|12649.42|12767.73|12647.73|12769.42|12649.42|12767.73|12647.73|8
1626341890000|2021-07-15 09:38:10|12767.64|12647.64|12766.77|12646.77|12767.87|12647.87|12766.7|12646.7|9
1626341900000|2021-07-15 09:38:20|12766.78|12646.78|12767.69|12647.69|12767.69|12647.69|12766.51|12646.51|9
1626341910000|2021-07-15 09:38:30|12767.57|12647.57|12766.17|12646.17|12767.57|12647.57|12766.17|12646.17|9
1626341920000|2021-07-15 09:38:40|12766.29|12646.29|12765.54|12645.54|12766.29|12646.29|12765.29|12645.29|8
1626341930000|2021-07-15 09:38:50|12765.53|12645.53|12765.73|12645.73|12765.78|12645.78|12765.53|12645.53|9
1626341940000|2021-07-15 09:39:00|12765.54|12645.54|12764.97|12644.97|12765.54|12645.54|12764.67|12644.67|8
1626341950000|2021-07-15 09:39:10|12765.06|12645.06|12765.39|12645.39|12766.19|12646.19|12764.72|12644.72|9
1626341960000|2021-07-15 09:39:20|12765.48|12645.48|12765.96|12645.96|12766.2|12646.2|12765.48|12645.48|8
1626341970000|2021-07-15 09:39:30|12766.02|12646.02|12767.98|12647.98|12767.98|12647.98|12766.02|12646.02|10
1626341980000|2021-07-15 09:39:40|12768.06|12648.06|12768.57|12648.57|12769.25|12649.25|12768.06|12648.06|8
1626341990000|2021-07-15 09:39:50|12768.63|12648.63|12765.59|12645.59|12768.63|12648.63|12765.3|12645.3|10
1626342000000|2021-07-15 09:40:00|12765.47|12645.47|12763.43|12643.43|12765.47|12645.47|12763.31|12643.31|9
1626342010000|2021-07-15 09:40:10|12763.17|12643.17|12755.44|12635.44|12763.17|12643.17|12755.44|12635.44|10
1626342020000|2021-07-15 09:40:20|12755.05|12635.05|12747.06|12627.06|12755.05|12635.05|12747.06|12627.06|10
1626342030000|2021-07-15 09:40:30|12746.56|12626.56|12747.5|12627.5|12747.5|12627.5|12744.77|12624.77|10
1626342040000|2021-07-15 09:40:40|12748.52|12628.52|12750.94|12630.94|12750.94|12630.94|12747.85|12627.85|10
1626342050000|2021-07-15 09:40:50|12751.08|12631.08|12753.85|12633.85|12753.85|12633.85|12750.8|12630.8|10
1626342060000|2021-07-15 09:41:00|12754.85|12634.85|12755.25|12635.25|12755.25|12635.25|12753.78|12633.78|10
1626342070000|2021-07-15 09:41:10|12755.24|12635.24|12754.95|12634.95|12755.44|12635.44|12754.56|12634.56|9
1626342080000|2021-07-15 09:41:20|12754.86|12634.86|12754.31|12634.31|12755.03|12635.03|12754.29|12634.29|9
1626342090000|2021-07-15 09:41:30|12754.22|12634.22|12758.49|12638.49|12758.49|12638.49|12754.22|12634.22|10
1626342100000|2021-07-15 09:41:40|12758.67|12638.67|12759.32|12639.32|12760.02|12640.02|12758.67|12638.67|10
1626342110000|2021-07-15 09:41:50|12759.21|12639.21|12759.95|12639.95|12759.95|12639.95|12758.68|12638.68|10
1626342120000|2021-07-15 09:42:00|12760.29|12640.29|12760.15|12640.15|12761.08|12641.08|12760.15|12640.15|10
1626342130000|2021-07-15 09:42:10|12759.63|12639.63|12757.62|12637.62|12759.63|12639.63|12757.62|12637.62|9
1626342140000|2021-07-15 09:42:20|12757.51|12637.51|12757|12637|12757.79|12637.79|12757|12637|9
1626342150000|2021-07-15 09:42:30|12756.86|12636.86|12759.61|12639.61|12759.61|12639.61|12756.21|12636.21|9
1626342160000|2021-07-15 09:42:40|12759.69|12639.69|12761.07|12641.07|12761.07|12641.07|12759.69|12639.69|9
1626342170000|2021-07-15 09:42:50|12761.35|12641.35|12762.13|12642.13|12762.42|12642.42|12761.35|12641.35|9
1626342180000|2021-07-15 09:43:00|12762.02|12642.02|12766.1|12646.1|12766.1|12646.1|12761.99|12641.99|10
1626342190000|2021-07-15 09:43:10|12766.65|12646.65|12765.58|12645.58|12767.21|12647.21|12765.58|12645.58|10
1626342200000|2021-07-15 09:43:20|12764.35|12644.35|12764.38|12644.38|12764.38|12644.38|12763.51|12643.51|10
1626342210000|2021-07-15 09:43:30|12764.94|12644.94|12765.65|12645.65|12765.65|12645.65|12764.88|12644.88|10
1626342220000|2021-07-15 09:43:40|12765.6|12645.6|12765.94|12645.94|12766.1|12646.1|12765.6|12645.6|7
1626342230000|2021-07-15 09:43:50|12766.3|12646.3|12765.54|12645.54|12766.34|12646.34|12765.49|12645.49|7
1626342240000|2021-07-15 09:44:00|12765.57|12645.57|12765.09|12645.09|12765.57|12645.57|12764.34|12644.34|9
1626342250000|2021-07-15 09:44:10|12764.04|12644.04|12765.5|12645.5|12765.5|12645.5|12764.04|12644.04|8
1626342260000|2021-07-15 09:44:20|12764.86|12644.86|12766.27|12646.27|12766.62|12646.62|12764.86|12644.86|9
1626342270000|2021-07-15 09:44:30|12766.8|12646.8|12766.14|12646.14|12766.8|12646.8|12766.03|12646.03|9
1626342280000|2021-07-15 09:44:40|12766.18|12646.18|12767.1|12647.1|12767.1|12647.1|12765.97|12645.97|10
1626342290000|2021-07-15 09:44:50|12767.04|12647.04|12766.79|12646.79|12767.04|12647.04|12765.48|12645.48|10
1626342300000|2021-07-15 09:45:00|12766.69|12646.69|12767.12|12647.12|12767.14|12647.14|12765.82|12645.82|9
1626342310000|2021-07-15 09:45:10|12767.49|12647.49|12765.17|12645.17|12767.59|12647.59|12765.17|12645.17|10
1626342320000|2021-07-15 09:45:20|12765.25|12645.25|12763.81|12643.81|12765.25|12645.25|12763.52|12643.52|9
1626342330000|2021-07-15 09:45:30|12764.21|12644.21|12766.52|12646.52|12766.52|12646.52|12764.19|12644.19|10
1626342340000|2021-07-15 09:45:40|12766.23|12646.23|12765.11|12645.11|12766.23|12646.23|12765.11|12645.11|8
1626342350000|2021-07-15 09:45:50|12764.98|12644.98|12763.81|12643.81|12764.98|12644.98|12763.81|12643.81|9
1626342360000|2021-07-15 09:46:00|12763.7|12643.7|12764.26|12644.26|12764.26|12644.26|12763.11|12643.11|10
1626342370000|2021-07-15 09:46:10|12764.17|12644.17|12763.03|12643.03|12764.17|12644.17|12763.03|12643.03|9
1626342380000|2021-07-15 09:46:20|12763.29|12643.29|12763.78|12643.78|12764.05|12644.05|12762.66|12642.66|10
1626342390000|2021-07-15 09:46:30|12764.09|12644.09|12764.1|12644.1|12764.45|12644.45|12763.43|12643.43|9
1626342400000|2021-07-15 09:46:40|12764.48|12644.48|12763.62|12643.62|12764.61|12644.61|12763.62|12643.62|10
1626342410000|2021-07-15 09:46:50|12763.54|12643.54|12763.07|12643.07|12763.6|12643.6|12763.07|12643.07|9
1626342420000|2021-07-15 09:47:00|12762.86|12642.86|12761.76|12641.76|12762.86|12642.86|12761.64|12641.64|10
1626342430000|2021-07-15 09:47:10|12761.77|12641.77|12761.12|12641.12|12761.77|12641.77|12761.11|12641.11|7
1626342440000|2021-07-15 09:47:20|12760.98|12640.98|12760.93|12640.93|12760.98|12640.98|12760.07|12640.07|9
1626342450000|2021-07-15 09:47:30|12760.78|12640.78|12761.84|12641.84|12761.84|12641.84|12760.25|12640.25|10
1626342460000|2021-07-15 09:47:40|12762.18|12642.18|12762.55|12642.55|12762.55|12642.55|12761.73|12641.73|9
1626342470000|2021-07-15 09:47:50|12762.4|12642.4|12763.23|12643.23|12763.81|12643.81|12762.4|12642.4|10
1626342480000|2021-07-15 09:48:00|12763.08|12643.08|12761.07|12641.07|12763.18|12643.18|12761.07|12641.07|10
1626342490000|2021-07-15 09:48:10|12760.21|12640.21|12760.41|12640.41|12760.41|12640.41|12759.84|12639.84|9
1626342500000|2021-07-15 09:48:20|12760.49|12640.49|12759.87|12639.87|12760.72|12640.72|12759.87|12639.87|9
1626342510000|2021-07-15 09:48:30|12759.46|12639.46|12759.85|12639.85|12759.85|12639.85|12758.71|12638.71|10
1626342520000|2021-07-15 09:48:40|12759.84|12639.84|12758.52|12638.52|12759.84|12639.84|12758.52|12638.52|8
1626342530000|2021-07-15 09:48:50|12758.43|12638.43|12759.53|12639.53|12760.49|12640.49|12758.41|12638.41|10
1626342540000|2021-07-15 09:49:00|12759.26|12639.26|12760.15|12640.15|12760.37|12640.37|12759.12|12639.12|10
1626342550000|2021-07-15 09:49:10|12759.74|12639.74|12758.47|12638.47|12760.18|12640.18|12758.47|12638.47|7
1626342560000|2021-07-15 09:49:20|12757.8|12637.8|12756.11|12636.11|12757.8|12637.8|12755.9|12635.9|10
1626342570000|2021-07-15 09:49:30|12755.42|12635.42|12753.19|12633.19|12755.42|12635.42|12752.95|12632.95|10
1626342580000|2021-07-15 09:49:40|12752.94|12632.94|12752.82|12632.82|12753.61|12633.61|12752.82|12632.82|10
1626342590000|2021-07-15 09:49:50|12751.89|12631.89|12749.14|12629.14|12751.89|12631.89|12748.6|12628.6|10
1626342600000|2021-07-15 09:50:00|12750.04|12630.04|12748.51|12628.51|12750.04|12630.04|12748.5|12628.5|10
1626342610000|2021-07-15 09:50:10|12748.63|12628.63|12749.45|12629.45|12749.45|12629.45|12747.81|12627.81|10
1626342620000|2021-07-15 09:50:20|12749.07|12629.07|12746.53|12626.53|12749.07|12629.07|12746.53|12626.53|10
1626342630000|2021-07-15 09:50:30|12745.12|12625.12|12744.42|12624.42|12745.17|12625.17|12743.99|12623.99|10
1626342640000|2021-07-15 09:50:40|12744.13|12624.13|12743.35|12623.35|12744.89|12624.89|12743.35|12623.35|10
1626342650000|2021-07-15 09:50:50|12743.49|12623.49|12743.77|12623.77|12743.93|12623.93|12743.39|12623.39|10
1626342660000|2021-07-15 09:51:00|12743.03|12623.03|12741.2|12621.2|12743.03|12623.03|12741.15|12621.15|10
1626342670000|2021-07-15 09:51:10|12741.17|12621.17|12742.91|12622.91|12742.91|12622.91|12741.14|12621.14|9
1626342680000|2021-07-15 09:51:20|12742.75|12622.75|12741.81|12621.81|12742.84|12622.84|12740.98|12620.98|9
1626342690000|2021-07-15 09:51:30|12741.85|12621.85|12742.69|12622.69|12742.69|12622.69|12740.14|12620.14|10
1626342700000|2021-07-15 09:51:40|12742.52|12622.52|12742.51|12622.51|12743.42|12623.42|12742.51|12622.51|10
1626342710000|2021-07-15 09:51:50|12742.65|12622.65|12741.02|12621.02|12742.65|12622.65|12741.02|12621.02|9
1626342720000|2021-07-15 09:52:00|12741.21|12621.21|12741.35|12621.35|12742.24|12622.24|12741.02|12621.02|10
1626342730000|2021-07-15 09:52:10|12741.11|12621.11|12740.22|12620.22|12741.11|12621.11|12739.25|12619.25|9
1626342740000|2021-07-15 09:52:20|12739.5|12619.5|12738.06|12618.06|12739.5|12619.5|12738.06|12618.06|9
1626342750000|2021-07-15 09:52:30|12737.78|12617.78|12735.55|12615.55|12738.47|12618.47|12735.55|12615.55|10
1626342760000|2021-07-15 09:52:40|12735.08|12615.08|12733.3|12613.3|12735.08|12615.08|12733.3|12613.3|10
1626342770000|2021-07-15 09:52:50|12733.64|12613.64|12734.86|12614.86|12734.97|12614.97|12733.64|12613.64|10
1626342780000|2021-07-15 09:53:00|12734.76|12614.76|12735.59|12615.59|12735.59|12615.59|12734.76|12614.76|10
1626342790000|2021-07-15 09:53:10|12735.44|12615.44|12733.86|12613.86|12735.44|12615.44|12733.84|12613.84|10
1626342800000|2021-07-15 09:53:20|12733.83|12613.83|12734.61|12614.61|12734.76|12614.76|12733.83|12613.83|10
1626342810000|2021-07-15 09:53:30|12734.76|12614.76|12739.54|12619.54|12739.54|12619.54|12734.76|12614.76|10
1626342820000|2021-07-15 09:53:40|12739.98|12619.98|12743.68|12623.68|12743.68|12623.68|12739.98|12619.98|9
1626342830000|2021-07-15 09:53:50|12743.57|12623.57|12749.8|12629.8|12749.8|12629.8|12743.57|12623.57|10
1626342840000|2021-07-15 09:54:00|12750.16|12630.16|12750.52|12630.52|12751.55|12631.55|12748.96|12628.96|9
1626342850000|2021-07-15 09:54:10|12752.97|12632.97|12753.64|12633.64|12754.68|12634.68|12752.97|12632.97|10
1626342860000|2021-07-15 09:54:20|12753.5|12633.5|12753.11|12633.11|12753.5|12633.5|12752.41|12632.41|10
1626342870000|2021-07-15 09:54:30|12753.36|12633.36|12753.4|12633.4|12753.52|12633.52|12752.6|12632.6|10
1626342880000|2021-07-15 09:54:40|12753.96|12633.96|12753.13|12633.13|12753.96|12633.96|12753|12633|10
1626342890000|2021-07-15 09:54:50|12753.08|12633.08|12754.5|12634.5|12754.5|12634.5|12753.08|12633.08|10
1626342900000|2021-07-15 09:55:00|12754.65|12634.65|12754.76|12634.76|12754.91|12634.91|12753.77|12633.77|10
1626342910000|2021-07-15 09:55:10|12754.84|12634.84|12752.95|12632.95|12754.84|12634.84|12752.95|12632.95|9
1626342920000|2021-07-15 09:55:20|12753.72|12633.72|12755.92|12635.92|12755.98|12635.98|12753.72|12633.72|10
1626342930000|2021-07-15 09:55:30|12756.71|12636.71|12757.25|12637.25|12757.51|12637.51|12756.71|12636.71|8
1626342940000|2021-07-15 09:55:40|12757.16|12637.16|12757.54|12637.54|12758.49|12638.49|12756.52|12636.52|10
1626342950000|2021-07-15 09:55:50|12757.76|12637.76|12760.94|12640.94|12761.01|12641.01|12757.76|12637.76|10
1626342960000|2021-07-15 09:56:00|12761.09|12641.09|12761.17|12641.17|12762.28|12642.28|12760.66|12640.66|9
1626342970000|2021-07-15 09:56:10|12760.74|12640.74|12760.2|12640.2|12761.03|12641.03|12759.53|12639.53|10
1626342980000|2021-07-15 09:56:20|12763.07|12643.07|12760.79|12640.79|12763.07|12643.07|12760.69|12640.69|10
1626342990000|2021-07-15 09:56:30|12760.3|12640.3|12759.7|12639.7|12761|12641|12759.68|12639.68|10
1626343000000|2021-07-15 09:56:40|12759.85|12639.85|12762.02|12642.02|12762.16|12642.16|12759.57|12639.57|9
1626343010000|2021-07-15 09:56:50|12762.31|12642.31|12762.26|12642.26|12762.4|12642.4|12761.06|12641.06|10
1626343020000|2021-07-15 09:57:00|12762.34|12642.34|12763.44|12643.44|12763.44|12643.44|12762.18|12642.18|10
1626343030000|2021-07-15 09:57:10|12763.76|12643.76|12765.74|12645.74|12765.74|12645.74|12763.76|12643.76|10
1626343040000|2021-07-15 09:57:20|12766.78|12646.78|12768.03|12648.03|12768.14|12648.14|12766.78|12646.78|10
1626343050000|2021-07-15 09:57:30|12768.25|12648.25|12768.49|12648.49|12768.87|12648.87|12767.59|12647.59|9
1626343060000|2021-07-15 09:57:40|12768.26|12648.26|12766.48|12646.48|12768.29|12648.29|12766.48|12646.48|7
1626343070000|2021-07-15 09:57:50|12767.13|12647.13|12767.14|12647.14|12767.41|12647.41|12766.94|12646.94|8
1626343080000|2021-07-15 09:58:00|12767.32|12647.32|12768.95|12648.95|12769.95|12649.95|12767.32|12647.32|9
1626343090000|2021-07-15 09:58:10|12768.89|12648.89|12774.65|12654.65|12774.65|12654.65|12768.89|12648.89|10
1626343100000|2021-07-15 09:58:20|12776.34|12656.34|12779.74|12659.74|12779.74|12659.74|12776.34|12656.34|9
1626343110000|2021-07-15 09:58:30|12779.87|12659.87|12777.89|12657.89|12780.14|12660.14|12777.61|12657.61|10
1626343120000|2021-07-15 09:58:40|12777.77|12657.77|12777.93|12657.93|12777.93|12657.93|12777.19|12657.19|10
1626343130000|2021-07-15 09:58:50|12777.85|12657.85|12778.06|12658.06|12779.15|12659.15|12777.85|12657.85|9
1626343140000|2021-07-15 09:59:00|12778.43|12658.43|12775.41|12655.41|12778.43|12658.43|12775.41|12655.41|10
1626343150000|2021-07-15 09:59:10|12774.26|12654.26|12772.34|12652.34|12774.26|12654.26|12772.17|12652.17|10
1626343160000|2021-07-15 09:59:20|12771.99|12651.99|12773.23|12653.23|12773.23|12653.23|12771.77|12651.77|9
1626343170000|2021-07-15 09:59:30|12774.32|12654.32|12775.49|12655.49|12775.49|12655.49|12774.05|12654.05|10
1626343180000|2021-07-15 09:59:40|12775.58|12655.58|12775.41|12655.41|12775.58|12655.58|12774.3|12654.3|10
1626343190000|2021-07-15 09:59:50|12775.82|12655.82|12775.26|12655.26|12776.08|12656.08|12774.79|12654.79|9
1626343200000|2021-07-15 10:00:00|12775.24|12655.24|12774.34|12654.34|12775.49|12655.49|12774.34|12654.34|10
1626343210000|2021-07-15 10:00:10|12773.77|12653.77|12772.86|12652.86|12773.77|12653.77|12772.69|12652.69|10
1626343220000|2021-07-15 10:00:20|12772.49|12652.49|12770.03|12650.03|12772.49|12652.49|12770.03|12650.03|10
1626343230000|2021-07-15 10:00:30|12769.34|12649.34|12769.73|12649.73|12769.73|12649.73|12768.75|12648.75|10
1626343240000|2021-07-15 10:00:40|12770.34|12650.34|12770.89|12650.89|12770.89|12650.89|12769.84|12649.84|10
1626343250000|2021-07-15 10:00:50|12771.81|12651.81|12770.68|12650.68|12772.64|12652.64|12769.58|12649.58|10
1626343260000|2021-07-15 10:01:00|12771.34|12651.34|12773.59|12653.59|12774.77|12654.77|12771.34|12651.34|10
1626343270000|2021-07-15 10:01:10|12773.68|12653.68|12775.26|12655.26|12775.26|12655.26|12773.57|12653.57|10
1626343280000|2021-07-15 10:01:20|12775.77|12655.77|12785.71|12665.71|12785.71|12665.71|12775.77|12655.77|10
1626343290000|2021-07-15 10:01:30|12785.72|12665.72|12787.04|12667.04|12787.04|12667.04|12785.47|12665.47|10
1626343300000|2021-07-15 10:01:40|12788.44|12668.44|12792.34|12672.34|12793.03|12673.03|12788.44|12668.44|9
1626343310000|2021-07-15 10:01:50|12792.36|12672.36|12793.17|12673.17|12793.94|12673.94|12792.18|12672.18|9
1626343320000|2021-07-15 10:02:00|12793.58|12673.58|12792.05|12672.05|12793.61|12673.61|12792.05|12672.05|10
1626343330000|2021-07-15 10:02:10|12791.7|12671.7|12793.64|12673.64|12793.64|12673.64|12791.7|12671.7|9
1626343340000|2021-07-15 10:02:20|12793.77|12673.77|12795.13|12675.13|12795.26|12675.26|12793.77|12673.77|9
1626343350000|2021-07-15 10:02:30|12796.11|12676.11|12800.12|12680.12|12800.12|12680.12|12796.11|12676.11|10
1626343360000|2021-07-15 10:02:40|12800.46|12680.46|12804.67|12684.67|12805.17|12685.17|12800.46|12680.46|10
1626343370000|2021-07-15 10:02:50|12804.47|12684.47|12804.18|12684.18|12805.3|12685.3|12802.8|12682.8|10
1626343380000|2021-07-15 10:03:00|12799.41|12679.41|12807.43|12687.43|12807.43|12687.43|12793.62|12673.62|10
1626343390000|2021-07-15 10:03:10|12809.7|12689.7|12804.82|12684.82|12809.7|12689.7|12804.55|12684.55|10
1626343400000|2021-07-15 10:03:20|12804.55|12684.55|12805.07|12685.07|12805.61|12685.61|12803.97|12683.97|10
1626343410000|2021-07-15 10:03:30|12804.6|12684.6|12803.51|12683.51|12804.6|12684.6|12803.19|12683.19|10
1626343420000|2021-07-15 10:03:40|12804.86|12684.86|12807.23|12687.23|12807.83|12687.83|12804.86|12684.86|10
1626343430000|2021-07-15 10:03:50|12807.77|12687.77|12810.73|12690.73|12810.73|12690.73|12807.37|12687.37|10
1626343440000|2021-07-15 10:04:00|12810.74|12690.74|12811.28|12691.28|12811.28|12691.28|12810.31|12690.31|9
1626343450000|2021-07-15 10:04:10|12811.31|12691.31|12808.12|12688.12|12811.98|12691.98|12808.12|12688.12|10
1626343460000|2021-07-15 10:04:20|12808.16|12688.16|12812.66|12692.66|12812.66|12692.66|12808.16|12688.16|10
1626343470000|2021-07-15 10:04:30|12812.97|12692.97|12814.31|12694.31|12814.36|12694.36|12812.97|12692.97|10
1626343480000|2021-07-15 10:04:40|12815.44|12695.44|12819.28|12699.28|12819.48|12699.48|12815.44|12695.44|10
1626343490000|2021-07-15 10:04:50|12819.17|12699.17|12821.39|12701.39|12821.39|12701.39|12819.17|12699.17|10
1626343500000|2021-07-15 10:05:00|12822.23|12702.23|12822.71|12702.71|12824.77|12704.77|12822.23|12702.23|10
1626343510000|2021-07-15 10:05:10|12822.92|12702.92|12823.05|12703.05|12823.16|12703.16|12821.39|12701.39|10
1626343520000|2021-07-15 10:05:20|12821.95|12701.95|12819.82|12699.82|12821.95|12701.95|12818.72|12698.72|10
1626343530000|2021-07-15 10:05:30|12819.46|12699.46|12823.43|12703.43|12823.43|12703.43|12819.37|12699.37|10
1626343540000|2021-07-15 10:05:40|12824.14|12704.14|12824.8|12704.8|12824.83|12704.83|12823.87|12703.87|10
1626343550000|2021-07-15 10:05:50|12825.02|12705.02|12825.21|12705.21|12825.66|12705.66|12824.89|12704.89|10
1626343560000|2021-07-15 10:06:00|12827.09|12707.09|12828.81|12708.81|12828.81|12708.81|12826.31|12706.31|10
1626343570000|2021-07-15 10:06:10|12827.98|12707.98|12828.98|12708.98|12829.22|12709.22|12827.98|12707.98|10
1626343580000|2021-07-15 10:06:20|12828.78|12708.78|12826.88|12706.88|12828.78|12708.78|12826.88|12706.88|9
1626343590000|2021-07-15 10:06:30|12825.47|12705.47|12823.23|12703.23|12825.47|12705.47|12822.94|12702.94|9
1626343600000|2021-07-15 10:06:40|12823.24|12703.24|12819.17|12699.17|12823.55|12703.55|12819.17|12699.17|9
1626343610000|2021-07-15 10:06:50|12819.13|12699.13|12816.36|12696.36|12819.13|12699.13|12816.1|12696.1|10
1626343620000|2021-07-15 10:07:00|12816.13|12696.13|12816.63|12696.63|12816.63|12696.63|12815.38|12695.38|9
1626343630000|2021-07-15 10:07:10|12816.69|12696.69|12818.08|12698.08|12818.77|12698.77|12816.69|12696.69|10
1626343640000|2021-07-15 10:07:20|12818.44|12698.44|12818.93|12698.93|12819.21|12699.21|12818.44|12698.44|9
1626343650000|2021-07-15 10:07:30|12820.12|12700.12|12819.71|12699.71|12820.12|12700.12|12819.41|12699.41|10
1626343660000|2021-07-15 10:07:40|12819.58|12699.58|12819.31|12699.31|12819.58|12699.58|12819.24|12699.24|9
1626343670000|2021-07-15 10:07:50|12818.77|12698.77|12817.16|12697.16|12818.77|12698.77|12816.96|12696.96|10
1626343680000|2021-07-15 10:08:00|12817.27|12697.27|12818.99|12698.99|12819.05|12699.05|12817.27|12697.27|9
1626343690000|2021-07-15 10:08:10|12819.09|12699.09|12818.33|12698.33|12819.09|12699.09|12818.17|12698.17|7
1626343700000|2021-07-15 10:08:20|12818.24|12698.24|12817.57|12697.57|12818.3|12698.3|12817.57|12697.57|9
1626343710000|2021-07-15 10:08:30|12817.56|12697.56|12816.66|12696.66|12817.84|12697.84|12816.66|12696.66|10
1626343720000|2021-07-15 10:08:40|12816.7|12696.7|12815.27|12695.27|12816.7|12696.7|12815.27|12695.27|10
1626343730000|2021-07-15 10:08:50|12815.47|12695.47|12812.33|12692.33|12815.47|12695.47|12812.33|12692.33|10
1626343740000|2021-07-15 10:09:00|12813.34|12693.34|12811.21|12691.21|12813.34|12693.34|12811.21|12691.21|10
1626343750000|2021-07-15 10:09:10|12810.84|12690.84|12809.29|12689.29|12811.09|12691.09|12809.1|12689.1|9
1626343760000|2021-07-15 10:09:20|12809.2|12689.2|12806.38|12686.38|12809.27|12689.27|12806.38|12686.38|10
1626343770000|2021-07-15 10:09:30|12806.34|12686.34|12805.03|12685.03|12806.35|12686.35|12805.03|12685.03|9
1626343780000|2021-07-15 10:09:40|12804.84|12684.84|12803.33|12683.33|12804.84|12684.84|12803.33|12683.33|10
1626343790000|2021-07-15 10:09:50|12803.37|12683.37|12805.46|12685.46|12805.46|12685.46|12802.75|12682.75|9
1626343800000|2021-07-15 10:10:00|12804.56|12684.56|12804.77|12684.77|12804.81|12684.81|12803.94|12683.94|10
1626343810000|2021-07-15 10:10:10|12804.72|12684.72|12806.31|12686.31|12806.31|12686.31|12804.44|12684.44|9
1626343820000|2021-07-15 10:10:20|12806.51|12686.51|12807.34|12687.34|12807.95|12687.95|12806.51|12686.51|10
1626343830000|2021-07-15 10:10:30|12807.33|12687.33|12806.99|12686.99|12807.44|12687.44|12806.77|12686.77|9
1626343840000|2021-07-15 10:10:40|12806.91|12686.91|12805.51|12685.51|12806.91|12686.91|12805.51|12685.51|9
1626343850000|2021-07-15 10:10:50|12805.36|12685.36|12804.12|12684.12|12805.36|12685.36|12804.12|12684.12|9
1626343860000|2021-07-15 10:11:00|12804|12684|12803.77|12683.77|12804.68|12684.68|12803.44|12683.44|10
1626343870000|2021-07-15 10:11:10|12803.75|12683.75|12804.67|12684.67|12804.71|12684.71|12803.1|12683.1|9
1626343880000|2021-07-15 10:11:20|12804.63|12684.63|12805.98|12685.98|12806.28|12686.28|12804.63|12684.63|10
1626343890000|2021-07-15 10:11:30|12806|12686|12805.65|12685.65|12806.16|12686.16|12805.54|12685.54|10
1626343900000|2021-07-15 10:11:40|12805.62|12685.62|12805.54|12685.54|12805.84|12685.84|12805.35|12685.35|8
1626343910000|2021-07-15 10:11:50|12805.32|12685.32|12801.96|12681.96|12805.32|12685.32|12801.96|12681.96|10
1626343920000|2021-07-15 10:12:00|12802.06|12682.06|12802.06|12682.06|12802.11|12682.11|12801.35|12681.35|10
1626343930000|2021-07-15 10:12:10|12801.93|12681.93|12802.36|12682.36|12803.18|12683.18|12801.93|12681.93|8
1626343940000|2021-07-15 10:12:20|12802.47|12682.47|12803.36|12683.36|12803.36|12683.36|12802.13|12682.13|10
1626343950000|2021-07-15 10:12:30|12803.33|12683.33|12801.61|12681.61|12803.33|12683.33|12801.56|12681.56|10
1626343960000|2021-07-15 10:12:40|12801.53|12681.53|12801.88|12681.88|12801.9|12681.9|12801.38|12681.38|10
1626343970000|2021-07-15 10:12:50|12801.74|12681.74|12803.29|12683.29|12803.29|12683.29|12801.74|12681.74|9
1626343980000|2021-07-15 10:13:00|12802.78|12682.78|12805.73|12685.73|12805.73|12685.73|12802.78|12682.78|10
1626343990000|2021-07-15 10:13:10|12805.79|12685.79|12806.26|12686.26|12806.99|12686.99|12805.79|12685.79|10
1626344000000|2021-07-15 10:13:20|12806.28|12686.28|12806.87|12686.87|12807.07|12687.07|12806.15|12686.15|10
1626344010000|2021-07-15 10:13:30|12806.59|12686.59|12806.64|12686.64|12806.91|12686.91|12805.17|12685.17|10
1626344020000|2021-07-15 10:13:40|12806.35|12686.35|12807.33|12687.33|12807.67|12687.67|12806.35|12686.35|10
1626344030000|2021-07-15 10:13:50|12807.37|12687.37|12805.68|12685.68|12807.52|12687.52|12805.67|12685.67|10
1626344040000|2021-07-15 10:14:00|12806.79|12686.79|12806.86|12686.86|12806.98|12686.98|12806.6|12686.6|9
1626344050000|2021-07-15 10:14:10|12806.83|12686.83|12806.96|12686.96|12806.96|12686.96|12806.05|12686.05|9
1626344060000|2021-07-15 10:14:20|12807.18|12687.18|12807.17|12687.17|12807.58|12687.58|12806.86|12686.86|10
1626344070000|2021-07-15 10:14:30|12807.26|12687.26|12807.33|12687.33|12807.38|12687.38|12807.12|12687.12|9
1626344080000|2021-07-15 10:14:40|12807.32|12687.32|12806.61|12686.61|12808.05|12688.05|12806.61|12686.61|7
1626344090000|2021-07-15 10:14:50|12806.55|12686.55|12807.27|12687.27|12807.27|12687.27|12806.43|12686.43|10
1626344100000|2021-07-15 10:15:00|12807.36|12687.36|12808.5|12688.5|12808.91|12688.91|12807.36|12687.36|10
1626344110000|2021-07-15 10:15:10|12808.53|12688.53|12806.98|12686.98|12808.53|12688.53|12806.69|12686.69|10
1626344120000|2021-07-15 10:15:20|12806.79|12686.79|12805.94|12685.94|12806.84|12686.84|12805.91|12685.91|9
1626344130000|2021-07-15 10:15:30|12805.03|12685.03|12804.65|12684.65|12805.03|12685.03|12803.84|12683.84|7
1626344140000|2021-07-15 10:15:40|12804.61|12684.61|12803.55|12683.55|12804.65|12684.65|12803.55|12683.55|7
1626344150000|2021-07-15 10:15:50|12803.54|12683.54|12801.35|12681.35|12803.59|12683.59|12801.35|12681.35|10
1626344160000|2021-07-15 10:16:00|12801.41|12681.41|12799.4|12679.4|12801.41|12681.41|12799.4|12679.4|7
1626344170000|2021-07-15 10:16:10|12799.36|12679.36|12797.39|12677.39|12799.36|12679.36|12797.39|12677.39|9
1626344180000|2021-07-15 10:16:20|12797.51|12677.51|12797.95|12677.95|12797.95|12677.95|12796.85|12676.85|10
1626344190000|2021-07-15 10:16:30|12798.53|12678.53|12798.06|12678.06|12798.78|12678.78|12798.06|12678.06|9
1626344200000|2021-07-15 10:16:40|12797.95|12677.95|12796.25|12676.25|12797.95|12677.95|12796.25|12676.25|9
1626344210000|2021-07-15 10:16:50|12796.35|12676.35|12795.02|12675.02|12796.35|12676.35|12794.98|12674.98|10
1626344220000|2021-07-15 10:17:00|12794.72|12674.72|12793.27|12673.27|12794.74|12674.74|12793.27|12673.27|8
1626344230000|2021-07-15 10:17:10|12793.09|12673.09|12793.73|12673.73|12794.03|12674.03|12793.09|12673.09|9
1626344240000|2021-07-15 10:17:20|12793.77|12673.77|12790.4|12670.4|12793.77|12673.77|12790.4|12670.4|9
1626344250000|2021-07-15 10:17:30|12790.44|12670.44|12789.75|12669.75|12790.44|12670.44|12789.48|12669.48|10
1626344260000|2021-07-15 10:17:40|12789.91|12669.91|12788.89|12668.89|12789.91|12669.91|12788.74|12668.74|8
1626344270000|2021-07-15 10:17:50|12789|12669|12789.79|12669.79|12790.05|12670.05|12787.89|12667.89|9
1626344280000|2021-07-15 10:18:00|12789.65|12669.65|12790.05|12670.05|12790.05|12670.05|12787.09|12667.09|10
1626344290000|2021-07-15 10:18:10|12790.36|12670.36|12790.45|12670.45|12790.5|12670.5|12790.11|12670.11|10
1626344300000|2021-07-15 10:18:20|12790.36|12670.36|12788.77|12668.77|12790.37|12670.37|12788.77|12668.77|9
1626344310000|2021-07-15 10:18:30|12788.61|12668.61|12787.95|12667.95|12788.61|12668.61|12787.95|12667.95|9
1626344320000|2021-07-15 10:18:40|12787.86|12667.86|12787.38|12667.38|12787.95|12667.95|12786.87|12666.87|10
1626344330000|2021-07-15 10:18:50|12787.65|12667.65|12788.5|12668.5|12789.58|12669.58|12787.65|12667.65|10
1626344340000|2021-07-15 10:19:00|12788.49|12668.49|12786.45|12666.45|12788.49|12668.49|12786.43|12666.43|10
1626344350000|2021-07-15 10:19:10|12787.06|12667.06|12786.67|12666.67|12787.94|12667.94|12786.67|12666.67|9
1626344360000|2021-07-15 10:19:20|12786.84|12666.84|12786.35|12666.35|12787.09|12667.09|12786.23|12666.23|9
1626344370000|2021-07-15 10:19:30|12786.59|12666.59|12787.4|12667.4|12787.67|12667.67|12786.31|12666.31|10
1626344380000|2021-07-15 10:19:40|12787.57|12667.57|12787.58|12667.58|12787.58|12667.58|12786.89|12666.89|8
1626344390000|2021-07-15 10:19:50|12787.32|12667.32|12788.13|12668.13|12788.13|12668.13|12786.38|12666.38|10
1626344400000|2021-07-15 10:20:00|12788.22|12668.22|12787.38|12667.38|12788.58|12668.58|12787.07|12667.07|10
1626344410000|2021-07-15 10:20:10|12787.3|12667.3|12786.89|12666.89|12787.42|12667.42|12786.71|12666.71|10
1626344420000|2021-07-15 10:20:20|12786.67|12666.67|12784.5|12664.5|12786.67|12666.67|12784.5|12664.5|10
1626344430000|2021-07-15 10:20:30|12784.34|12664.34|12784.88|12664.88|12785.27|12665.27|12784.01|12664.01|9
1626344440000|2021-07-15 10:20:40|12784.6|12664.6|12783.51|12663.51|12784.61|12664.61|12783.51|12663.51|8
1626344450000|2021-07-15 10:20:50|12783.31|12663.31|12780.7|12660.7|12783.31|12663.31|12780.64|12660.64|10
1626344460000|2021-07-15 10:21:00|12780.49|12660.49|12768.5|12648.5|12780.49|12660.49|12768.5|12648.5|9
1626344470000|2021-07-15 10:21:10|12767.97|12647.97|12763.17|12643.17|12767.97|12647.97|12763.17|12643.17|10
1626344480000|2021-07-15 10:21:20|12763.11|12643.11|12758.66|12638.66|12763.11|12643.11|12758.66|12638.66|9
1626344490000|2021-07-15 10:21:30|12758.28|12638.28|12755.1|12635.1|12758.28|12638.28|12755.1|12635.1|10
1626344500000|2021-07-15 10:21:40|12755.14|12635.14|12754.75|12634.75|12756.15|12636.15|12754.32|12634.32|10
1626344510000|2021-07-15 10:21:50|12754.98|12634.98|12748.39|12628.39|12754.98|12634.98|12747.92|12627.92|10
1626344520000|2021-07-15 10:22:00|12748.16|12628.16|12745.27|12625.27|12748.16|12628.16|12745.27|12625.27|10
1626344530000|2021-07-15 10:22:10|12745.36|12625.36|12745.39|12625.39|12745.4|12625.4|12744.99|12624.99|10
1626344540000|2021-07-15 10:22:20|12745.68|12625.68|12744.23|12624.23|12746.14|12626.14|12744.23|12624.23|10
1626344550000|2021-07-15 10:22:30|12744.24|12624.24|12728.61|12608.61|12744.24|12624.24|12728.61|12608.61|10
1626344560000|2021-07-15 10:22:40|12727.57|12607.57|12715.49|12595.49|12727.57|12607.57|12715.49|12595.49|10
1626344570000|2021-07-15 10:22:50|12713.65|12593.65|12683.32|12563.32|12713.65|12593.65|12683.32|12563.32|10
1626344580000|2021-07-15 10:23:00|12682.79|12562.79|12673.39|12553.39|12683.43|12563.43|12673|12553|10
1626344590000|2021-07-15 10:23:10|12673.35|12553.35|12663.74|12543.74|12673.35|12553.35|12663.74|12543.74|10
1626344600000|2021-07-15 10:23:20|12664.19|12544.19|12667.6|12547.6|12667.6|12547.6|12663.1|12543.1|9
1626344610000|2021-07-15 10:23:30|12666.89|12546.89|12663.7|12543.7|12667.17|12547.17|12663.7|12543.7|10
1626344620000|2021-07-15 10:23:40|12663.46|12543.46|12664.89|12544.89|12665.36|12545.36|12663.41|12543.41|10
1626344630000|2021-07-15 10:23:50|12664.75|12544.75|12667.42|12547.42|12667.71|12547.71|12664.55|12544.55|10
1626344640000|2021-07-15 10:24:00|12667.58|12547.58|12669.27|12549.27|12669.44|12549.44|12666.68|12546.68|10
1626344650000|2021-07-15 10:24:10|12669.78|12549.78|12671.31|12551.31|12671.44|12551.44|12669.7|12549.7|10
1626344660000|2021-07-15 10:24:20|12671.16|12551.16|12665.39|12545.39|12671.16|12551.16|12665.39|12545.39|10
1626344670000|2021-07-15 10:24:30|12664.68|12544.68|12656.51|12536.51|12664.68|12544.68|12656.51|12536.51|10
1626344680000|2021-07-15 10:24:40|12656.5|12536.5|12647.12|12527.12|12656.76|12536.76|12647.12|12527.12|10
1626344690000|2021-07-15 10:24:50|12646.49|12526.49|12643.5|12523.5|12646.97|12526.97|12643.1|12523.1|10
1626344700000|2021-07-15 10:25:00|12642.03|12522.03|12638.72|12518.72|12642.03|12522.03|12638.27|12518.27|10
1626344710000|2021-07-15 10:25:10|12638.83|12518.83|12639.74|12519.74|12640|12520|12638.41|12518.41|8
1626344720000|2021-07-15 10:25:20|12639.49|12519.49|12641.02|12521.02|12641.02|12521.02|12638.86|12518.86|9
1626344730000|2021-07-15 10:25:30|12641.16|12521.16|12641.41|12521.41|12641.81|12521.81|12641.15|12521.15|10
1626344740000|2021-07-15 10:25:40|12641.49|12521.49|12642.08|12522.08|12642.08|12522.08|12640.45|12520.45|10
1626344750000|2021-07-15 10:25:50|12642.47|12522.47|12640.99|12520.99|12642.71|12522.71|12640.99|12520.99|10
1626344760000|2021-07-15 10:26:00|12640.92|12520.92|12630.51|12510.51|12640.92|12520.92|12630.49|12510.49|10
1626344770000|2021-07-15 10:26:10|12629.89|12509.89|12607.88|12487.88|12629.89|12509.89|12607.88|12487.88|10
1626344780000|2021-07-15 10:26:20|12607.36|12487.36|12600.57|12480.57|12607.36|12487.36|12600.57|12480.57|10
1626344790000|2021-07-15 10:26:30|12599.82|12479.82|12591.26|12471.26|12600.31|12480.31|12591.26|12471.26|10
1626344800000|2021-07-15 10:26:40|12590.96|12470.96|12586.75|12466.75|12590.96|12470.96|12584.16|12464.16|10
1626344810000|2021-07-15 10:26:50|12587.04|12467.04|12585.31|12465.31|12588.14|12468.14|12585.31|12465.31|10
1626344820000|2021-07-15 10:27:00|12586.08|12466.08|12589.74|12469.74|12589.99|12469.99|12586.08|12466.08|10
1626344830000|2021-07-15 10:27:10|12589.02|12469.02|12589.62|12469.62|12589.81|12469.81|12588.7|12468.7|10
1626344840000|2021-07-15 10:27:20|12588.75|12468.75|12585.51|12465.51|12588.9|12468.9|12585.51|12465.51|10
1626344850000|2021-07-15 10:27:30|12585.7|12465.7|12583.28|12463.28|12585.85|12465.85|12582.98|12462.98|10
1626344860000|2021-07-15 10:27:40|12582.91|12462.91|12578.26|12458.26|12582.91|12462.91|12577.6|12457.6|10
1626344870000|2021-07-15 10:27:50|12578.19|12458.19|12578.93|12458.93|12580.82|12460.82|12578.19|12458.19|10
1626344880000|2021-07-15 10:28:00|12578.72|12458.72|12579.6|12459.6|12579.6|12459.6|12578.12|12458.12|10
1626344890000|2021-07-15 10:28:10|12579.49|12459.49|12578.07|12458.07|12580.29|12460.29|12578.07|12458.07|10
1626344900000|2021-07-15 10:28:20|12578.02|12458.02|12581.64|12461.64|12581.71|12461.71|12578.02|12458.02|10
1626344910000|2021-07-15 10:28:30|12581.68|12461.68|12584.36|12464.36|12584.64|12464.64|12581.68|12461.68|10
1626344920000|2021-07-15 10:28:40|12584.33|12464.33|12585.99|12465.99|12585.99|12465.99|12584.33|12464.33|10
1626344930000|2021-07-15 10:28:50|12586.12|12466.12|12585.87|12465.87|12587.16|12467.16|12585.81|12465.81|10
1626344940000|2021-07-15 10:29:00|12586.32|12466.32|12586.92|12466.92|12587.27|12467.27|12585.56|12465.56|10
1626344950000|2021-07-15 10:29:10|12586.51|12466.51|12583.63|12463.63|12586.51|12466.51|12583.63|12463.63|10
1626344960000|2021-07-15 10:29:20|12583.62|12463.62|12578.39|12458.39|12590.8|12470.8|12578.3|12458.3|10
1626344970000|2021-07-15 10:29:30|12578.55|12458.55|12577.56|12457.56|12579.24|12459.24|12577.56|12457.56|10
1626344980000|2021-07-15 10:29:40|12577.6|12457.6|12583.26|12463.26|12584.82|12464.82|12577.6|12457.6|10
1626344990000|2021-07-15 10:29:50|12582.82|12462.82|12583.86|12463.86|12583.86|12463.86|12582.26|12462.26|10
1626345000000|2021-07-15 10:30:00|12583.76|12463.76|12574.13|12454.13|12583.76|12463.76|12574.13|12454.13|10
1626345010000|2021-07-15 10:30:10|12575.07|12455.07|12574.78|12454.78|12578.21|12458.21|12574.78|12454.78|10
1626345020000|2021-07-15 10:30:20|12572.97|12452.97|12558.99|12438.99|12572.97|12452.97|12558.99|12438.99|10
1626345030000|2021-07-15 10:30:30|12561.07|12441.07|12558.93|12438.93|12561.92|12441.92|12558.57|12438.57|10
1626345040000|2021-07-15 10:30:40|12558.82|12438.82|12555.64|12435.64|12558.82|12438.82|12555.64|12435.64|10
1626345050000|2021-07-15 10:30:50|12555.49|12435.49|12550.83|12430.83|12555.88|12435.88|12550.83|12430.83|10
1626345060000|2021-07-15 10:31:00|12551.08|12431.08|12558.97|12438.97|12559.25|12439.25|12550.71|12430.71|9
1626345070000|2021-07-15 10:31:10|12559.41|12439.41|12549.91|12429.91|12559.98|12439.98|12549.09|12429.09|10
1626345080000|2021-07-15 10:31:20|12548.1|12428.1|12538.67|12418.67|12548.1|12428.1|12537.59|12417.59|10
1626345090000|2021-07-15 10:31:30|12539.02|12419.02|12534.41|12414.41|12539.02|12419.02|12533.78|12413.78|10
1626345100000|2021-07-15 10:31:40|12534.48|12414.48|12528.96|12408.96|12534.71|12414.71|12528.96|12408.96|10
1626345110000|2021-07-15 10:31:50|12529.1|12409.1|12526.7|12406.7|12529.1|12409.1|12526.41|12406.41|10
1626345120000|2021-07-15 10:32:00|12525.98|12405.98|12530.97|12410.97|12530.97|12410.97|12525.98|12405.98|10
1626345130000|2021-07-15 10:32:10|12531.56|12411.56|12535.93|12415.93|12535.93|12415.93|12531.56|12411.56|10
1626345140000|2021-07-15 10:32:20|12535.94|12415.94|12532.28|12412.28|12536.25|12416.25|12532.28|12412.28|10
1626345150000|2021-07-15 10:32:30|12531.86|12411.86|12520.04|12400.04|12531.86|12411.86|12520.04|12400.04|10
1626345160000|2021-07-15 10:32:40|12519.47|12399.47|12503.99|12383.99|12519.47|12399.47|12503.99|12383.99|10
1626345170000|2021-07-15 10:32:50|12504.25|12384.25|12498.27|12378.27|12504.25|12384.25|12498.27|12378.27|10
1626345180000|2021-07-15 10:33:00|12494.48|12374.48|12492.79|12372.79|12494.48|12374.48|12490.78|12370.78|10
1626345190000|2021-07-15 10:33:10|12492.44|12372.44|12495.79|12375.79|12495.79|12375.79|12492.44|12372.44|10
1626345200000|2021-07-15 10:33:20|12496.74|12376.74|12502.97|12382.97|12502.97|12382.97|12496.74|12376.74|10
1626345210000|2021-07-15 10:33:30|12502.87|12382.87|12507.91|12387.91|12507.91|12387.91|12502.87|12382.87|10
1626345220000|2021-07-15 10:33:40|12508.13|12388.13|12510.25|12390.25|12511.73|12391.73|12508.13|12388.13|10
1626345230000|2021-07-15 10:33:50|12509.75|12389.75|12515.22|12395.22|12515.22|12395.22|12509.75|12389.75|10
1626345240000|2021-07-15 10:34:00|12515.87|12395.87|12518.05|12398.05|12519.91|12399.91|12515.87|12395.87|10
1626345250000|2021-07-15 10:34:10|12517.81|12397.81|12512.38|12392.38|12517.81|12397.81|12512.38|12392.38|10
1626345260000|2021-07-15 10:34:20|12512.21|12392.21|12509.48|12389.48|12512.21|12392.21|12509.48|12389.48|10
1626345270000|2021-07-15 10:34:30|12509.96|12389.96|12512.33|12392.33|12512.33|12392.33|12509.96|12389.96|9
1626345280000|2021-07-15 10:34:40|12512.76|12392.76|12514.98|12394.98|12515.25|12395.25|12512.76|12392.76|10
1626345290000|2021-07-15 10:34:50|12515.46|12395.46|12516.96|12396.96|12517.09|12397.09|12515.46|12395.46|9
1626345300000|2021-07-15 10:35:00|12516.7|12396.7|12524.91|12404.91|12524.91|12404.91|12516.7|12396.7|10
1626345310000|2021-07-15 10:35:10|12526.21|12406.21|12528.83|12408.83|12528.89|12408.89|12525.65|12405.65|10
1626345320000|2021-07-15 10:35:20|12530.27|12410.27|12533.25|12413.25|12533.25|12413.25|12530.27|12410.27|10
1626345330000|2021-07-15 10:35:30|12533.21|12413.21|12534.58|12414.58|12534.58|12414.58|12532.56|12412.56|10
1626345340000|2021-07-15 10:35:40|12534.72|12414.72|12537.69|12417.69|12537.93|12417.93|12534.72|12414.72|10
1626345350000|2021-07-15 10:35:50|12536.48|12416.48|12536.41|12416.41|12536.95|12416.95|12535.97|12415.97|10
1626345360000|2021-07-15 10:36:00|12536.57|12416.57|12539.08|12419.08|12539.6|12419.6|12536.57|12416.57|10
1626345370000|2021-07-15 10:36:10|12539.96|12419.96|12541.06|12421.06|12541.06|12421.06|12539.96|12419.96|10
1626345380000|2021-07-15 10:36:20|12541.9|12421.9|12540.79|12420.79|12542.3|12422.3|12540.33|12420.33|10
1626345390000|2021-07-15 10:36:30|12539.23|12419.23|12533.55|12413.55|12539.23|12419.23|12533.47|12413.47|10
1626345400000|2021-07-15 10:36:40|12533.43|12413.43|12530.34|12410.34|12533.43|12413.43|12530.09|12410.09|10
1626345410000|2021-07-15 10:36:50|12528.96|12408.96|12521.33|12401.33|12528.96|12408.96|12521.33|12401.33|10
1626345420000|2021-07-15 10:37:00|12521.04|12401.04|12518.31|12398.31|12521.04|12401.04|12518.31|12398.31|10
1626345430000|2021-07-15 10:37:10|12518.99|12398.99|12515.42|12395.42|12519.54|12399.54|12515.42|12395.42|10
1626345440000|2021-07-15 10:37:20|12514.68|12394.68|12511.07|12391.07|12514.7|12394.7|12511.07|12391.07|10
1626345450000|2021-07-15 10:37:30|12511.37|12391.37|12510.38|12390.38|12512.27|12392.27|12510.38|12390.38|10
1626345460000|2021-07-15 10:37:40|12510.07|12390.07|12510.06|12390.06|12511.15|12391.15|12510.05|12390.05|10
1626345470000|2021-07-15 10:37:50|12510.13|12390.13|12506.09|12386.09|12511.29|12391.29|12506.09|12386.09|10
1626345480000|2021-07-15 10:38:00|12505.34|12385.34|12504.67|12384.67|12505.36|12385.36|12503.97|12383.97|10
1626345490000|2021-07-15 10:38:10|12504.89|12384.89|12500.55|12380.55|12505.55|12385.55|12500.14|12380.14|10
1626345500000|2021-07-15 10:38:20|12500.2|12380.2|12502.12|12382.12|12502.12|12382.12|12499.75|12379.75|10
1626345510000|2021-07-15 10:38:30|12502.41|12382.41|12504.89|12384.89|12504.94|12384.94|12502.41|12382.41|8
1626345520000|2021-07-15 10:38:40|12505.52|12385.52|12506.69|12386.69|12506.69|12386.69|12505.09|12385.09|10
1626345530000|2021-07-15 10:38:50|12507.66|12387.66|12511.53|12391.53|12511.53|12391.53|12507.66|12387.66|9
1626345540000|2021-07-15 10:39:00|12511.58|12391.58|12511.03|12391.03|12511.85|12391.85|12511.03|12391.03|10
1626345550000|2021-07-15 10:39:10|12511.17|12391.17|12510.96|12390.96|12518.61|12398.61|12510.96|12390.96|10
1626345560000|2021-07-15 10:39:20|12510.61|12390.61|12511.25|12391.25|12511.26|12391.26|12510.3|12390.3|10
1626345570000|2021-07-15 10:39:30|12511.5|12391.5|12512.61|12392.61|12512.61|12392.61|12511.24|12391.24|10
1626345580000|2021-07-15 10:39:40|12512.39|12392.39|12513.64|12393.64|12514.49|12394.49|12512.08|12392.08|10
1626345590000|2021-07-15 10:39:50|12513.36|12393.36|12513.88|12393.88|12515.25|12395.25|12513.36|12393.36|9
1626345600000|2021-07-15 10:40:00|12513.17|12393.17|12512.85|12392.85|12513.27|12393.27|12512.6|12392.6|9
1626345610000|2021-07-15 10:40:10|12512.96|12392.96|12515.81|12395.81|12515.81|12395.81|12512.96|12392.96|9
1626345620000|2021-07-15 10:40:20|12514.44|12394.44|12517.67|12397.67|12517.67|12397.67|12513.91|12393.91|10
1626345630000|2021-07-15 10:40:30|12517.95|12397.95|12519.11|12399.11|12520.11|12400.11|12517.95|12397.95|10
1626345640000|2021-07-15 10:40:40|12519.09|12399.09|12520.68|12400.68|12520.85|12400.85|12519.09|12399.09|9
1626345650000|2021-07-15 10:40:50|12521.3|12401.3|12520.46|12400.46|12521.89|12401.89|12520.46|12400.46|10
1626345660000|2021-07-15 10:41:00|12520.72|12400.72|12524.77|12404.77|12525.99|12405.99|12520.72|12400.72|10
1626345670000|2021-07-15 10:41:10|12524.06|12404.06|12520.24|12400.24|12524.06|12404.06|12520.22|12400.22|10
1626345680000|2021-07-15 10:41:20|12519.98|12399.98|12517.3|12397.3|12520.12|12400.12|12517.26|12397.26|10
1626345690000|2021-07-15 10:41:30|12517.16|12397.16|12516.57|12396.57|12517.32|12397.32|12516.57|12396.57|10
1626345700000|2021-07-15 10:41:40|12516.86|12396.86|12510.61|12390.61|12516.86|12396.86|12510.61|12390.61|10
1626345710000|2021-07-15 10:41:50|12509.68|12389.68|12509.86|12389.86|12510.35|12390.35|12509.43|12389.43|10
1626345720000|2021-07-15 10:42:00|12509.8|12389.8|12505.12|12385.12|12509.99|12389.99|12505.12|12385.12|10
1626345730000|2021-07-15 10:42:10|12504|12384|12502.06|12382.06|12504.61|12384.61|12501.42|12381.42|10
1626345740000|2021-07-15 10:42:20|12502.44|12382.44|12503.34|12383.34|12503.34|12383.34|12502.39|12382.39|10
1626345750000|2021-07-15 10:42:30|12503.56|12383.56|12506.36|12386.36|12506.36|12386.36|12503.56|12383.56|10
1626345760000|2021-07-15 10:42:40|12506.74|12386.74|12507.94|12387.94|12507.94|12387.94|12506.69|12386.69|10
1626345770000|2021-07-15 10:42:50|12507.89|12387.89|12508.62|12388.62|12508.62|12388.62|12507.69|12387.69|10
1626345780000|2021-07-15 10:43:00|12509.23|12389.23|12511.56|12391.56|12511.56|12391.56|12509.22|12389.22|9
1626345790000|2021-07-15 10:43:10|12512.35|12392.35|12513.34|12393.34|12513.53|12393.53|12512.35|12392.35|10
1626345800000|2021-07-15 10:43:20|12513.73|12393.73|12513.83|12393.83|12514.14|12394.14|12513.59|12393.59|10
1626345810000|2021-07-15 10:43:30|12513.47|12393.47|12512.9|12392.9|12513.56|12393.56|12512.67|12392.67|10
1626345820000|2021-07-15 10:43:40|12513.06|12393.06|12515.31|12395.31|12515.46|12395.46|12513.06|12393.06|9
1626345830000|2021-07-15 10:43:50|12515.34|12395.34|12511.66|12391.66|12515.34|12395.34|12511.66|12391.66|10
1626345840000|2021-07-15 10:44:00|12511.81|12391.81|12509.13|12389.13|12511.82|12391.82|12509.13|12389.13|10
1626345850000|2021-07-15 10:44:10|12505.95|12385.95|12494.75|12374.75|12505.95|12385.95|12494.75|12374.75|10
1626345860000|2021-07-15 10:44:20|12494.92|12374.92|12494.5|12374.5|12495.09|12375.09|12494.2|12374.2|10
1626345870000|2021-07-15 10:44:30|12493.27|12373.27|12491.54|12371.54|12493.36|12373.36|12491.54|12371.54|10
1626345880000|2021-07-15 10:44:40|12491.45|12371.45|12478.22|12358.22|12491.45|12371.45|12478.22|12358.22|10
1626345890000|2021-07-15 10:44:50|12477.33|12357.33|12470.88|12350.88|12477.33|12357.33|12470.32|12350.32|10
1626345900000|2021-07-15 10:45:00|12470.25|12350.25|12467.42|12347.42|12470.75|12350.75|12467.42|12347.42|10
1626345910000|2021-07-15 10:45:10|12467.62|12347.62|12468.02|12348.02|12468.85|12348.85|12467.62|12347.62|10
1626345920000|2021-07-15 10:45:20|12468.42|12348.42|12473.17|12353.17|12473.17|12353.17|12468.42|12348.42|10
1626345930000|2021-07-15 10:45:30|12472.73|12352.73|12479.6|12359.6|12479.6|12359.6|12472.73|12352.73|9
1626345940000|2021-07-15 10:45:40|12479.37|12359.37|12487.72|12367.72|12487.72|12367.72|12479.37|12359.37|10
1626345950000|2021-07-15 10:45:50|12487.9|12367.9|12492.73|12372.73|12492.74|12372.74|12487.9|12367.9|9
1626345960000|2021-07-15 10:46:00|12492.86|12372.86|12495.43|12375.43|12495.43|12375.43|12492.86|12372.86|10
1626345970000|2021-07-15 10:46:10|12495.66|12375.66|12494.56|12374.56|12496.83|12376.83|12494.3|12374.3|10
1626345980000|2021-07-15 10:46:20|12493.8|12373.8|12489.88|12369.88|12493.8|12373.8|12489.52|12369.52|9
1626345990000|2021-07-15 10:46:30|12489.21|12369.21|12486.79|12366.79|12489.21|12369.21|12486.73|12366.73|10
1626346000000|2021-07-15 10:46:40|12486.7|12366.7|12490.18|12370.18|12490.18|12370.18|12486.27|12366.27|10
1626346010000|2021-07-15 10:46:50|12490.83|12370.83|12495.16|12375.16|12495.16|12375.16|12490.51|12370.51|10
1626346020000|2021-07-15 10:47:00|12495.51|12375.51|12499.38|12379.38|12499.38|12379.38|12495.51|12375.51|10
1626346030000|2021-07-15 10:47:10|12500.73|12380.73|12502.52|12382.52|12502.52|12382.52|12500.73|12380.73|10
1626346040000|2021-07-15 10:47:20|12502.21|12382.21|12502.11|12382.11|12502.85|12382.85|12501.95|12381.95|10
1626346050000|2021-07-15 10:47:30|12502.3|12382.3|12502.67|12382.67|12502.67|12382.67|12501.48|12381.48|9
1626346060000|2021-07-15 10:47:40|12501.97|12381.97|12501.98|12381.98|12502.75|12382.75|12501.97|12381.97|10
1626346070000|2021-07-15 10:47:50|12501.8|12381.8|12501.15|12381.15|12502.03|12382.03|12500.84|12380.84|9
1626346080000|2021-07-15 10:48:00|12500.93|12380.93|12502.35|12382.35|12502.35|12382.35|12500.78|12380.78|10
1626346090000|2021-07-15 10:48:10|12502.75|12382.75|12503.21|12383.21|12503.5|12383.5|12502.75|12382.75|9
1626346100000|2021-07-15 10:48:20|12504.1|12384.1|12503.73|12383.73|12504.5|12384.5|12503.58|12383.58|10
1626346110000|2021-07-15 10:48:30|12503.89|12383.89|12504.09|12384.09|12504.79|12384.79|12503.88|12383.88|10
1626346120000|2021-07-15 10:48:40|12503.96|12383.96|12503.8|12383.8|12504.64|12384.64|12503.8|12383.8|9
1626346130000|2021-07-15 10:48:50|12504.34|12384.34|12503.99|12383.99|12504.76|12384.76|12503.94|12383.94|10
1626346140000|2021-07-15 10:49:00|12504.18|12384.18|12503.84|12383.84|12508.42|12388.42|12503.83|12383.83|9
1626346150000|2021-07-15 10:49:10|12504.1|12384.1|12503.71|12383.71|12504.9|12384.9|12503.71|12383.71|10
1626346160000|2021-07-15 10:49:20|12503.67|12383.67|12501.97|12381.97|12503.67|12383.67|12501.97|12381.97|9
1626346170000|2021-07-15 10:49:30|12501.81|12381.81|12502.25|12382.25|12502.25|12382.25|12501.6|12381.6|8
1626346180000|2021-07-15 10:49:40|12500.94|12380.94|12499.42|12379.42|12501.92|12381.92|12499.42|12379.42|10
1626346190000|2021-07-15 10:49:50|12499.44|12379.44|12497.01|12377.01|12499.86|12379.86|12497.01|12377.01|10
1626346200000|2021-07-15 10:50:00|12497.08|12377.08|12496.39|12376.39|12497.08|12377.08|12496.21|12376.21|10
1626346210000|2021-07-15 10:50:10|12496.73|12376.73|12500.02|12380.02|12500.02|12380.02|12496.73|12376.73|10
1626346220000|2021-07-15 10:50:20|12500.05|12380.05|12501.25|12381.25|12501.25|12381.25|12499.31|12379.31|10
1626346230000|2021-07-15 10:50:30|12501.47|12381.47|12503.21|12383.21|12503.21|12383.21|12501.47|12381.47|10
1626346240000|2021-07-15 10:50:40|12503.38|12383.38|12505.54|12385.54|12505.67|12385.67|12503.38|12383.38|8
1626346250000|2021-07-15 10:50:50|12506.62|12386.62|12506.91|12386.91|12507.56|12387.56|12506.62|12386.62|10
1626346260000|2021-07-15 10:51:00|12507.04|12387.04|12508.26|12388.26|12508.26|12388.26|12506.29|12386.29|10
1626346270000|2021-07-15 10:51:10|12508.64|12388.64|12511.87|12391.87|12511.87|12391.87|12508.64|12388.64|10
1626346280000|2021-07-15 10:51:20|12511.98|12391.98|12515.08|12395.08|12515.08|12395.08|12511.76|12391.76|10
1626346290000|2021-07-15 10:51:30|12516.04|12396.04|12521.19|12401.19|12521.19|12401.19|12516.04|12396.04|10
1626346300000|2021-07-15 10:51:40|12521.51|12401.51|12522.19|12402.19|12522.19|12402.19|12520.11|12400.11|10
1626346310000|2021-07-15 10:51:50|12522.28|12402.28|12525.54|12405.54|12525.54|12405.54|12522.2|12402.2|10
1626346320000|2021-07-15 10:52:00|12526.55|12406.55|12530.38|12410.38|12531.43|12411.43|12526.55|12406.55|10
1626346330000|2021-07-15 10:52:10|12529.82|12409.82|12526.51|12406.51|12530.57|12410.57|12526.51|12406.51|10
1626346340000|2021-07-15 10:52:20|12525.52|12405.52|12523.86|12403.86|12525.52|12405.52|12523.78|12403.78|9
1626346350000|2021-07-15 10:52:30|12523.76|12403.76|12523.2|12403.2|12523.76|12403.76|12522.73|12402.73|10
1626346360000|2021-07-15 10:52:40|12523.18|12403.18|12522.77|12402.77|12523.18|12403.18|12522.47|12402.47|9
1626346370000|2021-07-15 10:52:50|12523.63|12403.63|12524.34|12404.34|12524.34|12404.34|12522.65|12402.65|10
1626346380000|2021-07-15 10:53:00|12523.68|12403.68|12523.31|12403.31|12524.2|12404.2|12523.31|12403.31|9
1626346390000|2021-07-15 10:53:10|12524.26|12404.26|12523.9|12403.9|12524.85|12404.85|12523.9|12403.9|10
1626346400000|2021-07-15 10:53:20|12523.62|12403.62|12524.65|12404.65|12525.25|12405.25|12523.62|12403.62|10
1626346410000|2021-07-15 10:53:30|12524.33|12404.33|12525.87|12405.87|12525.88|12405.88|12524.33|12404.33|10
1626346420000|2021-07-15 10:53:40|12525.97|12405.97|12524.94|12404.94|12526.14|12406.14|12524.94|12404.94|9
1626346430000|2021-07-15 10:53:50|12523.9|12403.9|12524.24|12404.24|12524.29|12404.29|12523.68|12403.68|9
1626346440000|2021-07-15 10:54:00|12524.67|12404.67|12524.51|12404.51|12524.98|12404.98|12523.96|12403.96|10
1626346450000|2021-07-15 10:54:10|12524.09|12404.09|12517.07|12397.07|12524.09|12404.09|12517.07|12397.07|10
1626346460000|2021-07-15 10:54:20|12516.51|12396.51|12511.53|12391.53|12516.51|12396.51|12511.53|12391.53|10
1626346470000|2021-07-15 10:54:30|12510.06|12390.06|12502.99|12382.99|12510.06|12390.06|12502.99|12382.99|10
1626346480000|2021-07-15 10:54:40|12502.79|12382.79|12498.34|12378.34|12502.79|12382.79|12498.31|12378.31|10
1626346490000|2021-07-15 10:54:50|12498.3|12378.3|12493.89|12373.89|12498.3|12378.3|12493.31|12373.31|10
1626346500000|2021-07-15 10:55:00|12493.57|12373.57|12494.06|12374.06|12494.06|12374.06|12493.04|12373.04|10
1626346510000|2021-07-15 10:55:10|12493.69|12373.69|12491.59|12371.59|12493.69|12373.69|12491.59|12371.59|10
1626346520000|2021-07-15 10:55:20|12491.19|12371.19|12488.81|12368.81|12491.19|12371.19|12488.65|12368.65|8
1626346530000|2021-07-15 10:55:30|12487.71|12367.71|12481.81|12361.81|12487.71|12367.71|12481.81|12361.81|10
1626346540000|2021-07-15 10:55:40|12481.58|12361.58|12472.97|12352.97|12481.58|12361.58|12472.97|12352.97|10
1626346550000|2021-07-15 10:55:50|12472.33|12352.33|12471.13|12351.13|12472.68|12352.68|12471.13|12351.13|10
1626346560000|2021-07-15 10:56:00|12471.16|12351.16|12468.6|12348.6|12471.79|12351.79|12468.21|12348.21|10
1626346570000|2021-07-15 10:56:10|12468.07|12348.07|12463.52|12343.52|12468.07|12348.07|12462.94|12342.94|10
1626346580000|2021-07-15 10:56:20|12462.84|12342.84|12461.7|12341.7|12462.84|12342.84|12461.44|12341.44|9
1626346590000|2021-07-15 10:56:30|12461.85|12341.85|12465.51|12345.51|12465.51|12345.51|12461.85|12341.85|10
1626346600000|2021-07-15 10:56:40|12465.7|12345.7|12471.34|12351.34|12471.34|12351.34|12465.6|12345.6|10
1626346610000|2021-07-15 10:56:50|12471.59|12351.59|12473.46|12353.46|12474.41|12354.41|12471.59|12351.59|10
1626346620000|2021-07-15 10:57:00|12473.7|12353.7|12476.33|12356.33|12476.33|12356.33|12473.66|12353.66|10
1626346630000|2021-07-15 10:57:10|12475.49|12355.49|12477.12|12357.12|12477.2|12357.2|12475.32|12355.32|9
1626346640000|2021-07-15 10:57:20|12477.95|12357.95|12479.53|12359.53|12479.53|12359.53|12477.83|12357.83|10
1626346650000|2021-07-15 10:57:30|12479.52|12359.52|12487.11|12367.11|12487.11|12367.11|12479.52|12359.52|10
1626346660000|2021-07-15 10:57:40|12489.09|12369.09|12488.71|12368.71|12489.56|12369.56|12488.42|12368.42|10
1626346670000|2021-07-15 10:57:50|12488.75|12368.75|12488.58|12368.58|12489.52|12369.52|12488.52|12368.52|10
1626346680000|2021-07-15 10:58:00|12488.06|12368.06|12490.9|12370.9|12490.9|12370.9|12488.06|12368.06|10
1626346690000|2021-07-15 10:58:10|12490.98|12370.98|12493.1|12373.1|12493.1|12373.1|12490.85|12370.85|10
1626346700000|2021-07-15 10:58:20|12493.47|12373.47|12495.49|12375.49|12495.49|12375.49|12493.42|12373.42|10
1626346710000|2021-07-15 10:58:30|12495.3|12375.3|12497.02|12377.02|12497.02|12377.02|12495.3|12375.3|10
1626346720000|2021-07-15 10:58:40|12497.31|12377.31|12496.84|12376.84|12497.71|12377.71|12496.84|12376.84|9
1626346730000|2021-07-15 10:58:50|12497.07|12377.07|12496.88|12376.88|12497.58|12377.58|12496.17|12376.17|9
1626346740000|2021-07-15 10:59:00|12496.08|12376.08|12496.5|12376.5|12496.55|12376.55|12495.62|12375.62|10
1626346750000|2021-07-15 10:59:10|12496.29|12376.29|12496.61|12376.61|12496.79|12376.79|12496.24|12376.24|10
1626346760000|2021-07-15 10:59:20|12498.68|12378.68|12497.94|12377.94|12499.16|12379.16|12497.94|12377.94|10
1626346770000|2021-07-15 10:59:30|12497.24|12377.24|12494.35|12374.35|12497.24|12377.24|12494.35|12374.35|10
1626346780000|2021-07-15 10:59:40|12494.31|12374.31|12487.89|12367.89|12494.41|12374.41|12487.89|12367.89|10
1626346790000|2021-07-15 10:59:50|12486.9|12366.9|12483.06|12363.06|12487.08|12367.08|12483.06|12363.06|9
1626346800000|2021-07-15 11:00:00|12482.53|12362.53|12475.61|12355.61|12482.53|12362.53|12475.61|12355.61|10
1626346810000|2021-07-15 11:00:10|12471.58|12351.58|12470.84|12350.84|12471.58|12351.58|12467.38|12347.38|10
1626346820000|2021-07-15 11:00:20|12471.48|12351.48|12476.56|12356.56|12476.56|12356.56|12471.48|12351.48|10
1626346830000|2021-07-15 11:00:30|12477.36|12357.36|12483.98|12363.98|12483.98|12363.98|12477.36|12357.36|10
1626346840000|2021-07-15 11:00:40|12485.11|12365.11|12487.23|12367.23|12487.27|12367.27|12485.11|12365.11|10
1626346850000|2021-07-15 11:00:50|12487.28|12367.28|12488.99|12368.99|12488.99|12368.99|12486.66|12366.66|10
1626346860000|2021-07-15 11:01:00|12489.72|12369.72|12492.05|12372.05|12492.05|12372.05|12489.72|12369.72|10
1626346870000|2021-07-15 11:01:10|12492.39|12372.39|12492.27|12372.27|12493.34|12373.34|12491.42|12371.42|10
1626346880000|2021-07-15 11:01:20|12492.45|12372.45|12492.55|12372.55|12492.68|12372.68|12492.18|12372.18|10
1626346890000|2021-07-15 11:01:30|12492.66|12372.66|12492.42|12372.42|12492.66|12372.66|12492.04|12372.04|10
1626346900000|2021-07-15 11:01:40|12492.63|12372.63|12494.17|12374.17|12494.17|12374.17|12492.63|12372.63|10
1626346910000|2021-07-15 11:01:50|12494.05|12374.05|12495.05|12375.05|12495.05|12375.05|12493.61|12373.61|10
1626346920000|2021-07-15 11:02:00|12495.18|12375.18|12495.16|12375.16|12495.55|12375.55|12494.33|12374.33|9
1626346930000|2021-07-15 11:02:10|12494.81|12374.81|12496.78|12376.78|12496.92|12376.92|12494.81|12374.81|10
1626346940000|2021-07-15 11:02:20|12496.33|12376.33|12496.11|12376.11|12496.62|12376.62|12495.95|12375.95|10
1626346950000|2021-07-15 11:02:30|12495.68|12375.68|12495.48|12375.48|12495.68|12375.68|12495.1|12375.1|10
1626346960000|2021-07-15 11:02:40|12495.76|12375.76|12496.76|12376.76|12496.87|12376.87|12495.76|12375.76|10
1626346970000|2021-07-15 11:02:50|12496.65|12376.65|12496.48|12376.48|12496.65|12376.65|12495.84|12375.84|9
1626346980000|2021-07-15 11:03:00|12496.63|12376.63|12497.02|12377.02|12497.76|12377.76|12496.62|12376.62|10
1626346990000|2021-07-15 11:03:10|12496.79|12376.79|12495.95|12375.95|12496.79|12376.79|12495.8|12375.8|9
1626347000000|2021-07-15 11:03:20|12495.61|12375.61|12497.02|12377.02|12497.9|12377.9|12495.61|12375.61|10
1626347010000|2021-07-15 11:03:30|12496.7|12376.7|12499.85|12379.85|12500.33|12380.33|12496.7|12376.7|10
1626347020000|2021-07-15 11:03:40|12499.62|12379.62|12498.48|12378.48|12499.62|12379.62|12497.49|12377.49|10
1626347030000|2021-07-15 11:03:50|12498.11|12378.11|12498.25|12378.25|12498.42|12378.42|12498.1|12378.1|10
1626347040000|2021-07-15 11:04:00|12498.19|12378.19|12498.33|12378.33|12498.43|12378.43|12498.19|12378.19|9
1626347050000|2021-07-15 11:04:10|12498.41|12378.41|12499.47|12379.47|12499.47|12379.47|12498.41|12378.41|9
1626347060000|2021-07-15 11:04:20|12499.5|12379.5|12499.31|12379.31|12500.18|12380.18|12499.31|12379.31|10
1626347070000|2021-07-15 11:04:30|12499.3|12379.3|12500.67|12380.67|12500.67|12380.67|12498.93|12378.93|10
1626347080000|2021-07-15 11:04:40|12500.82|12380.82|12501.24|12381.24|12501.26|12381.26|12500.52|12380.52|10
1626347090000|2021-07-15 11:04:50|12501.44|12381.44|12500.4|12380.4|12501.75|12381.75|12500.33|12380.33|10
1626347100000|2021-07-15 11:05:00|12500.57|12380.57|12500.73|12380.73|12500.89|12380.89|12499.96|12379.96|10
1626347110000|2021-07-15 11:05:10|12500.68|12380.68|12501.5|12381.5|12501.79|12381.79|12500.68|12380.68|9
1626347120000|2021-07-15 11:05:20|12501.7|12381.7|12501.85|12381.85|12502.11|12382.11|12501.5|12381.5|10
1626347130000|2021-07-15 11:05:30|12501.86|12381.86|12500.47|12380.47|12501.86|12381.86|12500.47|12380.47|9
1626347140000|2021-07-15 11:05:40|12500.38|12380.38|12499.49|12379.49|12500.38|12380.38|12499.49|12379.49|9
1626347150000|2021-07-15 11:05:50|12498.86|12378.86|12494.11|12374.11|12498.86|12378.86|12494.11|12374.11|10
1626347160000|2021-07-15 11:06:00|12493.26|12373.26|12486.13|12366.13|12493.26|12373.26|12486.13|12366.13|10
1626347170000|2021-07-15 11:06:10|12485.79|12365.79|12486.31|12366.31|12486.74|12366.74|12485.79|12365.79|7
1626347180000|2021-07-15 11:06:20|12486.89|12366.89|12488.22|12368.22|12488.22|12368.22|12486.46|12366.46|9
1626347190000|2021-07-15 11:06:30|12488.3|12368.3|12489.05|12369.05|12489.3|12369.3|12488.3|12368.3|8
1626347200000|2021-07-15 11:06:40|12488.86|12368.86|12489.41|12369.41|12489.45|12369.45|12488.86|12368.86|7
1626347210000|2021-07-15 11:06:50|12489.6|12369.6|12490.82|12370.82|12490.82|12370.82|12489.44|12369.44|8
1626347220000|2021-07-15 11:07:00|12491.37|12371.37|12492.65|12372.65|12492.65|12372.65|12491.12|12371.12|10
1626347230000|2021-07-15 11:07:10|12492.54|12372.54|12492.81|12372.81|12493.05|12373.05|12492.35|12372.35|10
1626347240000|2021-07-15 11:07:20|12492.74|12372.74|12493.2|12373.2|12493.2|12373.2|12492.28|12372.28|10
1626347250000|2021-07-15 11:07:30|12493.64|12373.64|12493.86|12373.86|12494.32|12374.32|12493.41|12373.41|9
1626347260000|2021-07-15 11:07:40|12493.65|12373.65|12491.98|12371.98|12493.65|12373.65|12491.56|12371.56|8
1626347270000|2021-07-15 11:07:50|12491.36|12371.36|12489.43|12369.43|12491.36|12371.36|12489.07|12369.07|10
1626347280000|2021-07-15 11:08:00|12489.31|12369.31|12490.62|12370.62|12490.62|12370.62|12489.06|12369.06|10
1626347290000|2021-07-15 11:08:10|12490.68|12370.68|12488.97|12368.97|12490.68|12370.68|12488.97|12368.97|10
1626347300000|2021-07-15 11:08:20|12489.43|12369.43|12488.95|12368.95|12489.79|12369.79|12488.95|12368.95|7
1626347310000|2021-07-15 11:08:30|12488.87|12368.87|12488.57|12368.57|12489.02|12369.02|12488.57|12368.57|7
1626347320000|2021-07-15 11:08:40|12487.4|12367.4|12487.63|12367.63|12487.81|12367.81|12487.03|12367.03|10
1626347330000|2021-07-15 11:08:50|12487.55|12367.55|12486|12366|12487.78|12367.78|12486|12366|10
1626347340000|2021-07-15 11:09:00|12484.91|12364.91|12483.96|12363.96|12484.91|12364.91|12483.37|12363.37|10
1626347350000|2021-07-15 11:09:10|12484.02|12364.02|12485.84|12365.84|12485.95|12365.95|12484.02|12364.02|10
1626347360000|2021-07-15 11:09:20|12485.8|12365.8|12486.31|12366.31|12486.56|12366.56|12485.73|12365.73|10
1626347370000|2021-07-15 11:09:30|12486.29|12366.29|12486.35|12366.35|12486.48|12366.48|12485.89|12365.89|10
1626347380000|2021-07-15 11:09:40|12485.95|12365.95|12485.29|12365.29|12485.95|12365.95|12484.99|12364.99|9
1626347390000|2021-07-15 11:09:50|12485.21|12365.21|12485.07|12365.07|12485.21|12365.21|12484.32|12364.32|10
1626347400000|2021-07-15 11:10:00|12485|12365|12484.91|12364.91|12485.1|12365.1|12484.68|12364.68|10
1626347410000|2021-07-15 11:10:10|12485.23|12365.23|12485.99|12365.99|12486.44|12366.44|12485.23|12365.23|10
1626347420000|2021-07-15 11:10:20|12485.76|12365.76|12484.83|12364.83|12485.76|12365.76|12484.5|12364.5|10
1626347430000|2021-07-15 11:10:30|12484.94|12364.94|12484.74|12364.74|12485.3|12365.3|12484.17|12364.17|10
1626347440000|2021-07-15 11:10:40|12484.54|12364.54|12483.38|12363.38|12484.76|12364.76|12483.38|12363.38|9
1626347450000|2021-07-15 11:10:50|12483.23|12363.23|12481.34|12361.34|12483.77|12363.77|12481.34|12361.34|10
1626347460000|2021-07-15 11:11:00|12481.15|12361.15|12472.75|12352.75|12481.15|12361.15|12472.75|12352.75|10
1626347470000|2021-07-15 11:11:10|12472.28|12352.28|12470.38|12350.38|12472.28|12352.28|12470.13|12350.13|10
1626347480000|2021-07-15 11:11:20|12470.47|12350.47|12470.52|12350.52|12471.71|12351.71|12470.45|12350.45|10
1626347490000|2021-07-15 11:11:30|12470.98|12350.98|12472.79|12352.79|12472.79|12352.79|12470.95|12350.95|10
1626347500000|2021-07-15 11:11:40|12473.34|12353.34|12479.13|12359.13|12479.13|12359.13|12473.34|12353.34|10
1626347510000|2021-07-15 11:11:50|12479.3|12359.3|12479.85|12359.85|12480.16|12360.16|12479.23|12359.23|9
1626347520000|2021-07-15 11:12:00|12479.66|12359.66|12480.03|12360.03|12481.37|12361.37|12479.33|12359.33|10
1626347530000|2021-07-15 11:12:10|12480.25|12360.25|12484.41|12364.41|12484.41|12364.41|12480.25|12360.25|10
1626347540000|2021-07-15 11:12:20|12484.49|12364.49|12484.56|12364.56|12484.73|12364.73|12484.4|12364.4|9
1626347550000|2021-07-15 11:12:30|12484.75|12364.75|12483.94|12363.94|12484.77|12364.77|12483.71|12363.71|10
1626347560000|2021-07-15 11:12:40|12484.25|12364.25|12485.18|12365.18|12485.65|12365.65|12484.25|12364.25|10
1626347570000|2021-07-15 11:12:50|12485.22|12365.22|12485.98|12365.98|12485.98|12365.98|12485.22|12365.22|9
1626347580000|2021-07-15 11:13:00|12486.28|12366.28|12486|12366|12487.39|12367.39|12485.61|12365.61|10
1626347590000|2021-07-15 11:13:10|12486.17|12366.17|12487.74|12367.74|12487.74|12367.74|12486.17|12366.17|9
1626347600000|2021-07-15 11:13:20|12487.39|12367.39|12486.32|12366.32|12487.39|12367.39|12486.03|12366.03|9
1626347610000|2021-07-15 11:13:30|12486.5|12366.5|12488.09|12368.09|12488.09|12368.09|12486.5|12366.5|10
1626347620000|2021-07-15 11:13:40|12488.42|12368.42|12489.29|12369.29|12489.29|12369.29|12487.92|12367.92|8
1626347630000|2021-07-15 11:13:50|12488.31|12368.31|12490.09|12370.09|12490.09|12370.09|12488.31|12368.31|10
1626347640000|2021-07-15 11:14:00|12490|12370|12488.99|12368.99|12490.39|12370.39|12488.94|12368.94|10
1626347650000|2021-07-15 11:14:10|12488.85|12368.85|12488.36|12368.36|12488.85|12368.85|12488.14|12368.14|10
1626347660000|2021-07-15 11:14:20|12488.35|12368.35|12489.51|12369.51|12489.51|12369.51|12488.16|12368.16|9
1626347670000|2021-07-15 11:14:30|12489.41|12369.41|12488.49|12368.49|12489.41|12369.41|12487.99|12367.99|9
1626347680000|2021-07-15 11:14:40|12488.63|12368.63|12489.1|12369.1|12489.15|12369.15|12488.63|12368.63|7
1626347690000|2021-07-15 11:14:50|12489.22|12369.22|12490.78|12370.78|12490.78|12370.78|12489.22|12369.22|9
1626347700000|2021-07-15 11:15:00|12491.26|12371.26|12491.53|12371.53|12491.96|12371.96|12491.04|12371.04|10
1626347710000|2021-07-15 11:15:10|12491.45|12371.45|12488.79|12368.79|12491.45|12371.45|12488.76|12368.76|10
1626347720000|2021-07-15 11:15:20|12488.62|12368.62|12488.08|12368.08|12488.82|12368.82|12488.08|12368.08|9
1626347730000|2021-07-15 11:15:30|12487.89|12367.89|12485.94|12365.94|12487.89|12367.89|12485.43|12365.43|10
1626347740000|2021-07-15 11:15:40|12485.39|12365.39|12485.4|12365.4|12485.54|12365.54|12485.28|12365.28|10
1626347750000|2021-07-15 11:15:50|12485.16|12365.16|12479.44|12359.44|12485.16|12365.16|12479.44|12359.44|10
1626347760000|2021-07-15 11:16:00|12479|12359|12478.98|12358.98|12479.17|12359.17|12477.78|12357.78|10
1626347770000|2021-07-15 11:16:10|12478.55|12358.55|12479.09|12359.09|12479.52|12359.52|12478.49|12358.49|10
1626347780000|2021-07-15 11:16:20|12478.81|12358.81|12477.09|12357.09|12478.87|12358.87|12476.93|12356.93|9
1626347790000|2021-07-15 11:16:30|12477.08|12357.08|12472.68|12352.68|12477.08|12357.08|12472.06|12352.06|10
1626347800000|2021-07-15 11:16:40|12472.86|12352.86|12472.23|12352.23|12472.94|12352.94|12472.23|12352.23|9
1626347810000|2021-07-15 11:16:50|12472.24|12352.24|12475.3|12355.3|12475.3|12355.3|12472.1|12352.1|9
1626347820000|2021-07-15 11:17:00|12474.88|12354.88|12474.17|12354.17|12474.98|12354.98|12474.17|12354.17|10
1626347830000|2021-07-15 11:17:10|12474.22|12354.22|12473.71|12353.71|12474.56|12354.56|12473.71|12353.71|9
1626347840000|2021-07-15 11:17:20|12473.97|12353.97|12474.86|12354.86|12474.86|12354.86|12473.97|12353.97|10
1626347850000|2021-07-15 11:17:30|12475.24|12355.24|12476.43|12356.43|12476.43|12356.43|12475.21|12355.21|9
1626347860000|2021-07-15 11:17:40|12476.17|12356.17|12477.01|12357.01|12477.08|12357.08|12476.17|12356.17|9
1626347870000|2021-07-15 11:17:50|12477.17|12357.17|12480.97|12360.97|12480.97|12360.97|12477.17|12357.17|10
1626347880000|2021-07-15 11:18:00|12481.21|12361.21|12482.19|12362.19|12482.19|12362.19|12481.21|12361.21|10
1626347890000|2021-07-15 11:18:10|12482.22|12362.22|12479.34|12359.34|12482.22|12362.22|12479.34|12359.34|10
1626347900000|2021-07-15 11:18:20|12479.04|12359.04|12480.11|12360.11|12480.98|12360.98|12478.68|12358.68|10
1626347910000|2021-07-15 11:18:30|12480.76|12360.76|12481.89|12361.89|12481.89|12361.89|12480.76|12360.76|10
1626347920000|2021-07-15 11:18:40|12482.17|12362.17|12482.53|12362.53|12482.93|12362.93|12482.17|12362.17|10
1626347930000|2021-07-15 11:18:50|12482.36|12362.36|12481.42|12361.42|12483.06|12363.06|12481.42|12361.42|9
1626347940000|2021-07-15 11:19:00|12482.58|12362.58|12481.48|12361.48|12482.79|12362.79|12481.47|12361.47|10
1626347950000|2021-07-15 11:19:10|12481.81|12361.81|12482.78|12362.78|12482.78|12362.78|12481.72|12361.72|10
1626347960000|2021-07-15 11:19:20|12482.96|12362.96|12483.6|12363.6|12483.6|12363.6|12482.96|12362.96|10
1626347970000|2021-07-15 11:19:30|12484.87|12364.87|12483.89|12363.89|12486.04|12366.04|12483.8|12363.8|9
1626347980000|2021-07-15 11:19:40|12483.08|12363.08|12480.11|12360.11|12483.08|12363.08|12480.11|12360.11|10
1626347990000|2021-07-15 11:19:50|12480.05|12360.05|12477.3|12357.3|12480.05|12360.05|12477.3|12357.3|10
1626348000000|2021-07-15 11:20:00|12476.87|12356.87|12471.59|12351.59|12476.87|12356.87|12471.59|12351.59|10
1626348010000|2021-07-15 11:20:10|12471.22|12351.22|12467.09|12347.09|12471.22|12351.22|12467.09|12347.09|10
1626348020000|2021-07-15 11:20:20|12466.77|12346.77|12459.79|12339.79|12466.77|12346.77|12459.79|12339.79|10
1626348030000|2021-07-15 11:20:30|12460.19|12340.19|12456.44|12336.44|12460.19|12340.19|12456.44|12336.44|10
1626348040000|2021-07-15 11:20:40|12455.8|12335.8|12448.98|12328.98|12455.8|12335.8|12448.98|12328.98|10
1626348050000|2021-07-15 11:20:50|12448.64|12328.64|12444.46|12324.46|12448.64|12328.64|12444.46|12324.46|10
1626348060000|2021-07-15 11:21:00|12444.89|12324.89|12446.32|12326.32|12447.13|12327.13|12444.89|12324.89|10
1626348070000|2021-07-15 11:21:10|12446.6|12326.6|12443.66|12323.66|12446.6|12326.6|12443.66|12323.66|10
1626348080000|2021-07-15 11:21:20|12443.96|12323.96|12436.11|12316.11|12443.96|12323.96|12436.11|12316.11|10
1626348090000|2021-07-15 11:21:30|12435.59|12315.59|12435.1|12315.1|12435.59|12315.59|12433.98|12313.98|10
1626348100000|2021-07-15 11:21:40|12435.07|12315.07|12434.63|12314.63|12435.23|12315.23|12434.34|12314.34|10
1626348110000|2021-07-15 11:21:50|12434.8|12314.8|12436.21|12316.21|12436.21|12316.21|12434.8|12314.8|9
1626348120000|2021-07-15 11:22:00|12435.86|12315.86|12434.03|12314.03|12435.86|12315.86|12433.94|12313.94|10
1626348130000|2021-07-15 11:22:10|12433.6|12313.6|12431.42|12311.42|12433.6|12313.6|12431.42|12311.42|10
1626348140000|2021-07-15 11:22:20|12431.16|12311.16|12429.79|12309.79|12431.16|12311.16|12429.79|12309.79|10
1626348150000|2021-07-15 11:22:30|12429.93|12309.93|12431.54|12311.54|12431.92|12311.92|12429.93|12309.93|9
1626348160000|2021-07-15 11:22:40|12431.55|12311.55|12432.7|12312.7|12433.13|12313.13|12431.55|12311.55|10
1626348170000|2021-07-15 11:22:50|12433.17|12313.17|12433.28|12313.28|12434.66|12314.66|12433.17|12313.17|10
1626348180000|2021-07-15 11:23:00|12432.95|12312.95|12432.24|12312.24|12433.38|12313.38|12432.24|12312.24|10
1626348190000|2021-07-15 11:23:10|12431.88|12311.88|12431.59|12311.59|12431.88|12311.88|12431.43|12311.43|9
1626348200000|2021-07-15 11:23:20|12431.7|12311.7|12432.64|12312.64|12432.72|12312.72|12431.5|12311.5|9
1626348210000|2021-07-15 11:23:30|12432.68|12312.68|12435.16|12315.16|12435.84|12315.84|12432.68|12312.68|10
1626348220000|2021-07-15 11:23:40|12435.28|12315.28|12438.49|12318.49|12438.49|12318.49|12435.24|12315.24|9
1626348230000|2021-07-15 11:23:50|12439.44|12319.44|12443.09|12323.09|12443.09|12323.09|12439.44|12319.44|10
1626348240000|2021-07-15 11:24:00|12444.16|12324.16|12447.66|12327.66|12447.69|12327.69|12444.16|12324.16|10
1626348250000|2021-07-15 11:24:10|12447.3|12327.3|12442.41|12322.41|12447.3|12327.3|12442.41|12322.41|9
1626348260000|2021-07-15 11:24:20|12442.38|12322.38|12441.28|12321.28|12442.71|12322.71|12441.28|12321.28|10
1626348270000|2021-07-15 11:24:30|12440.87|12320.87|12438.6|12318.6|12441.72|12321.72|12438.6|12318.6|10
1626348280000|2021-07-15 11:24:40|12437.86|12317.86|12431.24|12311.24|12437.86|12317.86|12431.24|12311.24|10
1626348290000|2021-07-15 11:24:50|12431.26|12311.26|12428.52|12308.52|12431.42|12311.42|12428.22|12308.22|10
1626348300000|2021-07-15 11:25:00|12427.37|12307.37|12419.87|12299.87|12427.37|12307.37|12419.87|12299.87|10
1626348310000|2021-07-15 11:25:10|12420.2|12300.2|12422.17|12302.17|12422.17|12302.17|12420.2|12300.2|10
1626348320000|2021-07-15 11:25:20|12422.18|12302.18|12425.34|12305.34|12425.34|12305.34|12422.18|12302.18|9
1626348330000|2021-07-15 11:25:30|12425.77|12305.77|12428.39|12308.39|12429.08|12309.08|12425.77|12305.77|10
1626348340000|2021-07-15 11:25:40|12428.41|12308.41|12431.38|12311.38|12431.53|12311.53|12428.41|12308.41|10
1626348350000|2021-07-15 11:25:50|12431.37|12311.37|12431.13|12311.13|12432.5|12312.5|12431.13|12311.13|10
1626348360000|2021-07-15 11:26:00|12431.08|12311.08|12429.61|12309.61|12431.08|12311.08|12429.61|12309.61|10
1626348370000|2021-07-15 11:26:10|12429.15|12309.15|12430.76|12310.76|12430.76|12310.76|12429.15|12309.15|10
1626348380000|2021-07-15 11:26:20|12431.06|12311.06|12434.54|12314.54|12435.01|12315.01|12431.06|12311.06|10
1626348390000|2021-07-15 11:26:30|12434.63|12314.63|12436.24|12316.24|12436.24|12316.24|12434.63|12314.63|10
1626348400000|2021-07-15 11:26:40|12437.12|12317.12|12436.52|12316.52|12437.83|12317.83|12436.5|12316.5|10
1626348410000|2021-07-15 11:26:50|12436.19|12316.19|12437.28|12317.28|12437.28|12317.28|12435.65|12315.65|10
1626348420000|2021-07-15 11:27:00|12437.45|12317.45|12438.32|12318.32|12438.32|12318.32|12437.41|12317.41|9
1626348430000|2021-07-15 11:27:10|12440.37|12320.37|12439.66|12319.66|12440.8|12320.8|12439.64|12319.64|10
1626348440000|2021-07-15 11:27:20|12439.68|12319.68|12439.11|12319.11|12439.7|12319.7|12438.31|12318.31|10
1626348450000|2021-07-15 11:27:30|12439.4|12319.4|12439.48|12319.48|12439.69|12319.69|12439.15|12319.15|10
1626348460000|2021-07-15 11:27:40|12438.91|12318.91|12437.15|12317.15|12438.91|12318.91|12436.86|12316.86|9
1626348470000|2021-07-15 11:27:50|12437.88|12317.88|12440.13|12320.13|12440.13|12320.13|12437.76|12317.76|10
1626348480000|2021-07-15 11:28:00|12440.31|12320.31|12440.64|12320.64|12440.64|12320.64|12439.76|12319.76|9
1626348490000|2021-07-15 11:28:10|12441.17|12321.17|12441.91|12321.91|12441.91|12321.91|12441.17|12321.17|10
1626348500000|2021-07-15 11:28:20|12441.93|12321.93|12443|12323|12443|12323|12441.68|12321.68|10
1626348510000|2021-07-15 11:28:30|12443.24|12323.24|12441.71|12321.71|12445.11|12325.11|12441.71|12321.71|10
1626348520000|2021-07-15 11:28:40|12441.85|12321.85|12440.3|12320.3|12441.85|12321.85|12440.13|12320.13|10
1626348530000|2021-07-15 11:28:50|12439.95|12319.95|12441.17|12321.17|12441.36|12321.36|12439.95|12319.95|10
1626348540000|2021-07-15 11:29:00|12440.33|12320.33|12440.6|12320.6|12440.85|12320.85|12439.9|12319.9|9
1626348550000|2021-07-15 11:29:10|12440.61|12320.61|12442.34|12322.34|12442.6|12322.6|12440.61|12320.61|10
1626348560000|2021-07-15 11:29:20|12443.89|12323.89|12441.77|12321.77|12444.2|12324.2|12441.77|12321.77|10
1626348570000|2021-07-15 11:29:30|12441.7|12321.7|12439.33|12319.33|12441.7|12321.7|12439.33|12319.33|9
1626348580000|2021-07-15 11:29:40|12439.23|12319.23|12438.62|12318.62|12439.23|12319.23|12438.43|12318.43|9
1626348590000|2021-07-15 11:29:50|12439|12319|12440.4|12320.4|12440.86|12320.86|12439|12319|10
1626348600000|2021-07-15 11:30:00|12440.48|12320.48|12438.08|12318.08|12440.48|12320.48|12438.08|12318.08|9
1626348610000|2021-07-15 11:30:10|12437.61|12317.61|12437.2|12317.2|12437.61|12317.61|12436.22|12316.22|10
1626348620000|2021-07-15 11:30:20|12438.08|12318.08|12444.7|12324.7|12444.7|12324.7|12438.08|12318.08|10
1626348630000|2021-07-15 11:30:30|12445.14|12325.14|12448.39|12328.39|12448.39|12328.39|12445.14|12325.14|10
1626348640000|2021-07-15 11:30:40|12448.65|12328.65|12451.74|12331.74|12451.74|12331.74|12448.6|12328.6|9
1626348650000|2021-07-15 11:30:50|12452.16|12332.16|12454.39|12334.39|12454.39|12334.39|12451.68|12331.68|10
1626348660000|2021-07-15 11:31:00|12455.2|12335.2|12456.85|12336.85|12456.85|12336.85|12455.2|12335.2|8
1626348670000|2021-07-15 11:31:10|12457.32|12337.32|12458.04|12338.04|12458.04|12338.04|12456.98|12336.98|10
1626348680000|2021-07-15 11:31:20|12458.03|12338.03|12461.34|12341.34|12461.34|12341.34|12458.03|12338.03|10
1626348690000|2021-07-15 11:31:30|12461.48|12341.48|12464|12344|12464|12344|12461.48|12341.48|9
1626348700000|2021-07-15 11:31:40|12463.28|12343.28|12465.33|12345.33|12465.57|12345.57|12463.28|12343.28|10
1626348710000|2021-07-15 11:31:50|12465.62|12345.62|12465.21|12345.21|12466.3|12346.3|12465.21|12345.21|9
1626348720000|2021-07-15 11:32:00|12465.06|12345.06|12462.46|12342.46|12465.06|12345.06|12462.46|12342.46|10
1626348730000|2021-07-15 11:32:10|12463.25|12343.25|12463.93|12343.93|12463.93|12343.93|12463.25|12343.25|10
1626348740000|2021-07-15 11:32:20|12463.86|12343.86|12467.65|12347.65|12467.65|12347.65|12463.81|12343.81|9
1626348750000|2021-07-15 11:32:30|12467.71|12347.71|12467.5|12347.5|12467.83|12347.83|12467.25|12347.25|10
1626348760000|2021-07-15 11:32:40|12467.64|12347.64|12466.15|12346.15|12468.01|12348.01|12466.15|12346.15|10
1626348770000|2021-07-15 11:32:50|12465.99|12345.99|12466.36|12346.36|12466.57|12346.57|12465.71|12345.71|10
1626348780000|2021-07-15 11:33:00|12466.5|12346.5|12466.59|12346.59|12466.81|12346.81|12466.5|12346.5|10
1626348790000|2021-07-15 11:33:10|12465.7|12345.7|12467.24|12347.24|12467.24|12347.24|12465.7|12345.7|10
1626348800000|2021-07-15 11:33:20|12467.28|12347.28|12467.34|12347.34|12467.49|12347.49|12466.97|12346.97|9
1626348810000|2021-07-15 11:33:30|12467.5|12347.5|12468.86|12348.86|12468.86|12348.86|12467.5|12347.5|9
1626348820000|2021-07-15 11:33:40|12468.9|12348.9|12469.9|12349.9|12469.9|12349.9|12468.43|12348.43|10
1626348830000|2021-07-15 11:33:50|12469.68|12349.68|12470.65|12350.65|12470.66|12350.66|12469.38|12349.38|10
1626348840000|2021-07-15 11:34:00|12470.61|12350.61|12471.93|12351.93|12471.93|12351.93|12470.44|12350.44|10
1626348850000|2021-07-15 11:34:10|12472.33|12352.33|12473.86|12353.86|12473.86|12353.86|12472.33|12352.33|10
1626348860000|2021-07-15 11:34:20|12473.78|12353.78|12473.46|12353.46|12474.15|12354.15|12473.24|12353.24|10
1626348870000|2021-07-15 11:34:30|12473.67|12353.67|12474.28|12354.28|12474.28|12354.28|12473.6|12353.6|10
1626348880000|2021-07-15 11:34:40|12474.2|12354.2|12475.95|12355.95|12475.95|12355.95|12474.2|12354.2|8
1626348890000|2021-07-15 11:34:50|12475.53|12355.53|12475.58|12355.58|12475.59|12355.59|12474.83|12354.83|10
1626348900000|2021-07-15 11:35:00|12475.59|12355.59|12476.3|12356.3|12476.54|12356.54|12475.59|12355.59|10
1626348910000|2021-07-15 11:35:10|12476.19|12356.19|12475.8|12355.8|12476.29|12356.29|12475.66|12355.66|10
1626348920000|2021-07-15 11:35:20|12475.57|12355.57|12473.93|12353.93|12475.57|12355.57|12473.93|12353.93|9
1626348930000|2021-07-15 11:35:30|12474.57|12354.57|12472.5|12352.5|12474.57|12354.57|12472.5|12352.5|9
1626348940000|2021-07-15 11:35:40|12472.41|12352.41|12473.31|12353.31|12473.31|12353.31|12472.41|12352.41|9
1626348950000|2021-07-15 11:35:50|12473.74|12353.74|12475.62|12355.62|12475.8|12355.8|12473.74|12353.74|9
1626348960000|2021-07-15 11:36:00|12475.59|12355.59|12474.43|12354.43|12476.37|12356.37|12474.43|12354.43|10
1626348970000|2021-07-15 11:36:10|12474.11|12354.11|12473.03|12353.03|12474.19|12354.19|12472.96|12352.96|10
1626348980000|2021-07-15 11:36:20|12472.4|12352.4|12470.63|12350.63|12472.4|12352.4|12470.63|12350.63|10
1626348990000|2021-07-15 11:36:30|12470.36|12350.36|12469.63|12349.63|12471.04|12351.04|12469.63|12349.63|10
1626349000000|2021-07-15 11:36:40|12469.7|12349.7|12469.9|12349.9|12470.1|12350.1|12469.68|12349.68|10
1626349010000|2021-07-15 11:36:50|12470.47|12350.47|12475.21|12355.21|12475.21|12355.21|12470.47|12350.47|10
1626349020000|2021-07-15 11:37:00|12475.7|12355.7|12475.43|12355.43|12477.12|12357.12|12475.01|12355.01|10
1626349030000|2021-07-15 11:37:10|12474.96|12354.96|12475.36|12355.36|12475.95|12355.95|12474.94|12354.94|9
1626349040000|2021-07-15 11:37:20|12474.5|12354.5|12472.33|12352.33|12474.91|12354.91|12472.33|12352.33|10
1626349050000|2021-07-15 11:37:30|12472.56|12352.56|12471.93|12351.93|12472.56|12352.56|12471.93|12351.93|8
1626349060000|2021-07-15 11:37:40|12471.95|12351.95|12472.4|12352.4|12472.4|12352.4|12471.92|12351.92|9
1626349070000|2021-07-15 11:37:50|12472.38|12352.38|12472.53|12352.53|12472.71|12352.71|12471.82|12351.82|8
1626349080000|2021-07-15 11:38:00|12472.62|12352.62|12470.63|12350.63|12472.87|12352.87|12470.63|12350.63|10
1626349090000|2021-07-15 11:38:10|12470.09|12350.09|12468.09|12348.09|12470.09|12350.09|12468.09|12348.09|9
1626349100000|2021-07-15 11:38:20|12468.15|12348.15|12470.43|12350.43|12470.57|12350.57|12467.89|12347.89|10
1626349110000|2021-07-15 11:38:30|12470.7|12350.7|12469.43|12349.43|12470.7|12350.7|12469.43|12349.43|9
1626349120000|2021-07-15 11:38:40|12469.35|12349.35|12471.19|12351.19|12471.19|12351.19|12469.33|12349.33|10
1626349130000|2021-07-15 11:38:50|12470.81|12350.81|12474.65|12354.65|12474.65|12354.65|12470.81|12350.81|10
1626349140000|2021-07-15 11:39:00|12474.66|12354.66|12473.5|12353.5|12474.66|12354.66|12473.5|12353.5|10
1626349150000|2021-07-15 11:39:10|12473.62|12353.62|12472.46|12352.46|12473.62|12353.62|12472.37|12352.37|10
1626349160000|2021-07-15 11:39:20|12471.86|12351.86|12472.42|12352.42|12472.42|12352.42|12471.47|12351.47|10
1626349170000|2021-07-15 11:39:30|12471.94|12351.94|12472.68|12352.68|12473.06|12353.06|12471.94|12351.94|10
1626349180000|2021-07-15 11:39:40|12472.56|12352.56|12471.44|12351.44|12472.56|12352.56|12471.44|12351.44|9
1626349190000|2021-07-15 11:39:50|12471.5|12351.5|12471|12351|12471.94|12351.94|12471|12351|8
1626349200000|2021-07-15 11:40:00|12470.87|12350.87|12470.13|12350.13|12470.87|12350.87|12469.7|12349.7|8
1626349210000|2021-07-15 11:40:10|12470.48|12350.48|12471.85|12351.85|12471.85|12351.85|12470.48|12350.48|10
1626349220000|2021-07-15 11:40:20|12471.97|12351.97|12471.63|12351.63|12472.09|12352.09|12471.63|12351.63|8
1626349230000|2021-07-15 11:40:30|12471.55|12351.55|12470.42|12350.42|12471.55|12351.55|12470.42|12350.42|10
1626349240000|2021-07-15 11:40:40|12470.48|12350.48|12471.14|12351.14|12471.14|12351.14|12470.41|12350.41|9
1626349250000|2021-07-15 11:40:50|12471.55|12351.55|12471.56|12351.56|12473.08|12353.08|12471.55|12351.55|10
1626349260000|2021-07-15 11:41:00|12471.49|12351.49|12471.9|12351.9|12472|12352|12471.4|12351.4|10
1626349270000|2021-07-15 11:41:10|12471.91|12351.91|12471.29|12351.29|12471.91|12351.91|12471.28|12351.28|10
1626349280000|2021-07-15 11:41:20|12471.01|12351.01|12468.25|12348.25|12471.01|12351.01|12468.19|12348.19|10
1626349290000|2021-07-15 11:41:30|12468.21|12348.21|12468.75|12348.75|12468.8|12348.8|12468.21|12348.21|10
1626349300000|2021-07-15 11:41:40|12468.77|12348.77|12469.72|12349.72|12469.77|12349.77|12468.77|12348.77|10
1626349310000|2021-07-15 11:41:50|12469.69|12349.69|12468.74|12348.74|12469.69|12349.69|12468.74|12348.74|8
1626349320000|2021-07-15 11:42:00|12469.4|12349.4|12469.42|12349.42|12469.97|12349.97|12468.79|12348.79|9
1626349330000|2021-07-15 11:42:10|12468.4|12348.4|12464.91|12344.91|12468.4|12348.4|12464.91|12344.91|10
1626349340000|2021-07-15 11:42:20|12465.58|12345.58|12465.14|12345.14|12465.58|12345.58|12465.04|12345.04|9
1626349350000|2021-07-15 11:42:30|12465.23|12345.23|12466.75|12346.75|12466.75|12346.75|12465.23|12345.23|10
1626349360000|2021-07-15 11:42:40|12466.67|12346.67|12467.82|12347.82|12467.82|12347.82|12466.67|12346.67|10
1626349370000|2021-07-15 11:42:50|12467.67|12347.67|12467.26|12347.26|12467.67|12347.67|12466.83|12346.83|10
1626349380000|2021-07-15 11:43:00|12467.41|12347.41|12467.71|12347.71|12467.71|12347.71|12467.41|12347.41|8
1626349390000|2021-07-15 11:43:10|12467.7|12347.7|12467.85|12347.85|12467.9|12347.9|12467.42|12347.42|9
1626349400000|2021-07-15 11:43:20|12468.12|12348.12|12471.37|12351.37|12471.37|12351.37|12468.02|12348.02|10
1626349410000|2021-07-15 11:43:30|12471.32|12351.32|12475.01|12355.01|12475.01|12355.01|12471.32|12351.32|10
1626349420000|2021-07-15 11:43:40|12474.55|12354.55|12474.43|12354.43|12474.69|12354.69|12473.64|12353.64|10
1626349430000|2021-07-15 11:43:50|12473.59|12353.59|12471.66|12351.66|12473.59|12353.59|12471.66|12351.66|10
1626349440000|2021-07-15 11:44:00|12471.64|12351.64|12470.86|12350.86|12471.64|12351.64|12470.86|12350.86|8
1626349450000|2021-07-15 11:44:10|12470.33|12350.33|12469.96|12349.96|12470.33|12350.33|12469.51|12349.51|10
1626349460000|2021-07-15 11:44:20|12469.46|12349.46|12468.22|12348.22|12469.46|12349.46|12468.22|12348.22|10
1626349470000|2021-07-15 11:44:30|12468.35|12348.35|12467.97|12347.97|12468.35|12348.35|12467.66|12347.66|8
1626349480000|2021-07-15 11:44:40|12467.42|12347.42|12468.77|12348.77|12468.77|12348.77|12467.42|12347.42|10
1626349490000|2021-07-15 11:44:50|12468.69|12348.69|12469.24|12349.24|12469.24|12349.24|12468.69|12348.69|10
1626349500000|2021-07-15 11:45:00|12469.37|12349.37|12470.1|12350.1|12470.1|12350.1|12469.37|12349.37|9
1626349510000|2021-07-15 11:45:10|12470.08|12350.08|12470.9|12350.9|12470.9|12350.9|12468.93|12348.93|10
1626349520000|2021-07-15 11:45:20|12471.73|12351.73|12475.19|12355.19|12475.19|12355.19|12471.73|12351.73|9
1626349530000|2021-07-15 11:45:30|12476.01|12356.01|12476.97|12356.97|12476.97|12356.97|12476.01|12356.01|10
1626349540000|2021-07-15 11:45:40|12477.03|12357.03|12477.21|12357.21|12477.35|12357.35|12477.01|12357.01|9
1626349550000|2021-07-15 11:45:50|12477.2|12357.2|12478.7|12358.7|12478.7|12358.7|12477.06|12357.06|10
1626349560000|2021-07-15 11:46:00|12478.88|12358.88|12480.76|12360.76|12480.76|12360.76|12478.69|12358.69|9
1626349570000|2021-07-15 11:46:10|12480.73|12360.73|12481.99|12361.99|12481.99|12361.99|12480.73|12360.73|10
1626349580000|2021-07-15 11:46:20|12482.21|12362.21|12487.5|12367.5|12487.5|12367.5|12482.21|12362.21|10
1626349590000|2021-07-15 11:46:30|12487.66|12367.66|12490.28|12370.28|12490.28|12370.28|12487.66|12367.66|10
1626349600000|2021-07-15 11:46:40|12490.8|12370.8|12495.16|12375.16|12495.16|12375.16|12490.8|12370.8|10
1626349610000|2021-07-15 11:46:50|12495.79|12375.79|12497.86|12377.86|12497.86|12377.86|12495.79|12375.79|10
1626349620000|2021-07-15 11:47:00|12499.3|12379.3|12500.75|12380.75|12501.17|12381.17|12499.3|12379.3|10
1626349630000|2021-07-15 11:47:10|12500.29|12380.29|12499.55|12379.55|12500.72|12380.72|12499.03|12379.03|10
1626349640000|2021-07-15 11:47:20|12498.87|12378.87|12499.85|12379.85|12499.85|12379.85|12498.87|12378.87|10
1626349650000|2021-07-15 11:47:30|12500.21|12380.21|12501.82|12381.82|12501.82|12381.82|12500.21|12380.21|10
1626349660000|2021-07-15 11:47:40|12501.92|12381.92|12502.59|12382.59|12502.85|12382.85|12501.92|12381.92|10
1626349670000|2021-07-15 11:47:50|12502.7|12382.7|12502.58|12382.58|12502.97|12382.97|12501.88|12381.88|10
1626349680000|2021-07-15 11:48:00|12502.92|12382.92|12503.12|12383.12|12503.12|12383.12|12502.73|12382.73|10
1626349690000|2021-07-15 11:48:10|12503.2|12383.2|12503.63|12383.63|12503.65|12383.65|12502.78|12382.78|10
1626349700000|2021-07-15 11:48:20|12503.88|12383.88|12505.42|12385.42|12505.42|12385.42|12503.88|12383.88|10
1626349710000|2021-07-15 11:48:30|12505.43|12385.43|12504.36|12384.36|12505.47|12385.47|12503.93|12383.93|10
1626349720000|2021-07-15 11:48:40|12504.96|12384.96|12506.44|12386.44|12506.55|12386.55|12504.96|12384.96|9
1626349730000|2021-07-15 11:48:50|12506.31|12386.31|12507.67|12387.67|12507.67|12387.67|12506.04|12386.04|10
1626349740000|2021-07-15 11:49:00|12508.83|12388.83|12511.21|12391.21|12511.21|12391.21|12508.83|12388.83|10
1626349750000|2021-07-15 11:49:10|12511.45|12391.45|12512.49|12392.49|12512.99|12392.99|12511.05|12391.05|10
1626349760000|2021-07-15 11:49:20|12512.44|12392.44|12511.67|12391.67|12512.52|12392.52|12511.6|12391.6|10
1626349770000|2021-07-15 11:49:30|12510.71|12390.71|12510.23|12390.23|12511.44|12391.44|12510.23|12390.23|10
1626349780000|2021-07-15 11:49:40|12510.3|12390.3|12512.53|12392.53|12512.58|12392.58|12510.15|12390.15|10
1626349790000|2021-07-15 11:49:50|12512.57|12392.57|12512.94|12392.94|12512.95|12392.95|12512.1|12392.1|10
1626349800000|2021-07-15 11:50:00|12513.06|12393.06|12513.42|12393.42|12513.42|12393.42|12512.84|12392.84|9
1626349810000|2021-07-15 11:50:10|12513.36|12393.36|12514.82|12394.82|12514.82|12394.82|12513.36|12393.36|10
1626349820000|2021-07-15 11:50:20|12514.92|12394.92|12514.53|12394.53|12515.51|12395.51|12514.53|12394.53|10
1626349830000|2021-07-15 11:50:30|12514.61|12394.61|12515.22|12395.22|12515.39|12395.39|12514.61|12394.61|10
1626349840000|2021-07-15 11:50:40|12514.43|12394.43|12514.3|12394.3|12514.5|12394.5|12513.99|12393.99|10
1626349850000|2021-07-15 11:50:50|12514.33|12394.33|12513.22|12393.22|12514.71|12394.71|12513.22|12393.22|10
1626349860000|2021-07-15 11:51:00|12513.54|12393.54|12512.8|12392.8|12513.54|12393.54|12512.38|12392.38|10
1626349870000|2021-07-15 11:51:10|12512.08|12392.08|12510|12390|12512.08|12392.08|12510|12390|10
1626349880000|2021-07-15 11:51:20|12510.07|12390.07|12507.46|12387.46|12510.07|12390.07|12507.34|12387.34|10
1626349890000|2021-07-15 11:51:30|12507.47|12387.47|12507.65|12387.65|12507.79|12387.79|12507.47|12387.47|8
1626349900000|2021-07-15 11:51:40|12507.52|12387.52|12504.44|12384.44|12507.52|12387.52|12504.44|12384.44|10
1626349910000|2021-07-15 11:51:50|12504.45|12384.45|12503.47|12383.47|12504.45|12384.45|12503.47|12383.47|10
1626349920000|2021-07-15 11:52:00|12502.75|12382.75|12501.61|12381.61|12502.75|12382.75|12501.59|12381.59|10
1626349930000|2021-07-15 11:52:10|12501.57|12381.57|12500.9|12380.9|12501.87|12381.87|12500.9|12380.9|10
1626349940000|2021-07-15 11:52:20|12499.97|12379.97|12492.69|12372.69|12499.97|12379.97|12492.69|12372.69|10
1626349950000|2021-07-15 11:52:30|12492.36|12372.36|12490.57|12370.57|12492.36|12372.36|12489.92|12369.92|10
1626349960000|2021-07-15 11:52:40|12490.71|12370.71|12489.22|12369.22|12490.84|12370.84|12489.22|12369.22|10
1626349970000|2021-07-15 11:52:50|12489|12369|12488.97|12368.97|12489.17|12369.17|12487.92|12367.92|10
1626349980000|2021-07-15 11:53:00|12488.94|12368.94|12489.78|12369.78|12489.94|12369.94|12488.94|12368.94|9
1626349990000|2021-07-15 11:53:10|12489.77|12369.77|12489.03|12369.03|12489.77|12369.77|12488.94|12368.94|9
1626350000000|2021-07-15 11:53:20|12487.93|12367.93|12486.65|12366.65|12488.09|12368.09|12486.65|12366.65|10
1626350010000|2021-07-15 11:53:30|12486.38|12366.38|12485.78|12365.78|12486.38|12366.38|12485.54|12365.54|10
1626350020000|2021-07-15 11:53:40|12486.14|12366.14|12485.84|12365.84|12486.2|12366.2|12485.66|12365.66|9
1626350030000|2021-07-15 11:53:50|12486.05|12366.05|12484.69|12364.69|12486.05|12366.05|12484.69|12364.69|10
1626350040000|2021-07-15 11:54:00|12484.96|12364.96|12484.27|12364.27|12484.96|12364.96|12483.88|12363.88|10
1626350050000|2021-07-15 11:54:10|12484.33|12364.33|12484.72|12364.72|12484.73|12364.73|12483.58|12363.58|10
1626350060000|2021-07-15 11:54:20|12484.71|12364.71|12483.01|12363.01|12484.94|12364.94|12483.01|12363.01|9
1626350070000|2021-07-15 11:54:30|12483.04|12363.04|12484.14|12364.14|12484.14|12364.14|12483.04|12363.04|10
1626350080000|2021-07-15 11:54:40|12484.48|12364.48|12484.83|12364.83|12485.62|12365.62|12484.48|12364.48|10
1626350090000|2021-07-15 11:54:50|12484.81|12364.81|12486.22|12366.22|12486.55|12366.55|12484.49|12364.49|9
1626350100000|2021-07-15 11:55:00|12486.42|12366.42|12485.19|12365.19|12486.42|12366.42|12485.19|12365.19|10
1626350110000|2021-07-15 11:55:10|12484.96|12364.96|12484.29|12364.29|12484.96|12364.96|12484.29|12364.29|9
1626350120000|2021-07-15 11:55:20|12483.84|12363.84|12480.7|12360.7|12483.93|12363.93|12480.7|12360.7|10
1626350130000|2021-07-15 11:55:30|12480.13|12360.13|12477.52|12357.52|12480.13|12360.13|12477.51|12357.51|10
1626350140000|2021-07-15 11:55:40|12477.25|12357.25|12471.44|12351.44|12477.25|12357.25|12471.44|12351.44|10
1626350150000|2021-07-15 11:55:50|12470.57|12350.57|12466.09|12346.09|12470.57|12350.57|12466.02|12346.02|10
1626350160000|2021-07-15 11:56:00|12465.83|12345.83|12467.47|12347.47|12467.47|12347.47|12465.83|12345.83|9
1626350170000|2021-07-15 11:56:10|12467.45|12347.45|12469.22|12349.22|12469.22|12349.22|12467.45|12347.45|10
1626350180000|2021-07-15 11:56:20|12469.24|12349.24|12470.48|12350.48|12470.48|12350.48|12469.24|12349.24|9
1626350190000|2021-07-15 11:56:30|12470.88|12350.88|12472.16|12352.16|12472.16|12352.16|12470.76|12350.76|10
1626350200000|2021-07-15 11:56:40|12472.58|12352.58|12474.89|12354.89|12474.89|12354.89|12472.58|12352.58|10
1626350210000|2021-07-15 11:56:50|12476.15|12356.15|12478.65|12358.65|12478.79|12358.79|12476|12356|10
1626350220000|2021-07-15 11:57:00|12478.7|12358.7|12478.87|12358.87|12478.95|12358.95|12478.24|12358.24|10
1626350230000|2021-07-15 11:57:10|12478.85|12358.85|12478.7|12358.7|12479.29|12359.29|12478.49|12358.49|8
1626350240000|2021-07-15 11:57:20|12477.36|12357.36|12475.14|12355.14|12477.36|12357.36|12474.75|12354.75|10
1626350250000|2021-07-15 11:57:30|12475.71|12355.71|12476.6|12356.6|12476.6|12356.6|12475.23|12355.23|10
1626350260000|2021-07-15 11:57:40|12476.82|12356.82|12474.45|12354.45|12476.82|12356.82|12474.45|12354.45|10
1626350270000|2021-07-15 11:57:50|12474.52|12354.52|12472.63|12352.63|12474.52|12354.52|12472.45|12352.45|10
1626350280000|2021-07-15 11:58:00|12472.99|12352.99|12472.09|12352.09|12473.73|12353.73|12472.09|12352.09|10
1626350290000|2021-07-15 11:58:10|12471.47|12351.47|12469.5|12349.5|12471.47|12351.47|12469.49|12349.49|10
1626350300000|2021-07-15 11:58:20|12469.76|12349.76|12469.69|12349.69|12469.9|12349.9|12469.48|12349.48|8
1626350310000|2021-07-15 11:58:30|12469.81|12349.81|12466.08|12346.08|12469.81|12349.81|12466.08|12346.08|10
1626350320000|2021-07-15 11:58:40|12466.16|12346.16|12464.68|12344.68|12466.84|12346.84|12464.68|12344.68|10
1626350330000|2021-07-15 11:58:50|12464.71|12344.71|12465|12345|12465.01|12345.01|12463.9|12343.9|10
1626350340000|2021-07-15 11:59:00|12464.97|12344.97|12466.08|12346.08|12466.08|12346.08|12464.91|12344.91|10
1626350350000|2021-07-15 11:59:10|12465.53|12345.53|12463.92|12343.92|12465.53|12345.53|12463.92|12343.92|9
1626350360000|2021-07-15 11:59:20|12464.41|12344.41|12466.12|12346.12|12466.12|12346.12|12464.41|12344.41|10
1626350370000|2021-07-15 11:59:30|12466.9|12346.9|12466.17|12346.17|12466.9|12346.9|12464.87|12344.87|10
1626350380000|2021-07-15 11:59:40|12465.74|12345.74|12465.7|12345.7|12465.81|12345.81|12465.3|12345.3|10
1626350390000|2021-07-15 11:59:50|12465.74|12345.74|12464.26|12344.26|12465.74|12345.74|12464.22|12344.22|10
1626350400000|2021-07-15 12:00:00|12464.18|12344.18|12464.7|12344.7|12465.14|12345.14|12464.02|12344.02|9
1626350410000|2021-07-15 12:00:10|12464.66|12344.66|12462.68|12342.68|12464.66|12344.66|12461.91|12341.91|9
1626350420000|2021-07-15 12:00:20|12462.57|12342.57|12464.81|12344.81|12464.81|12344.81|12462.19|12342.19|10
1626350430000|2021-07-15 12:00:30|12465.32|12345.32|12470.3|12350.3|12470.3|12350.3|12465.32|12345.32|10
1626350440000|2021-07-15 12:00:40|12470.34|12350.34|12472.65|12352.65|12474.38|12354.38|12470.34|12350.34|10
1626350450000|2021-07-15 12:00:50|12473.07|12353.07|12473.69|12353.69|12474.45|12354.45|12472.16|12352.16|10
1626350460000|2021-07-15 12:01:00|12473.52|12353.52|12471.33|12351.33|12473.93|12353.93|12471.21|12351.21|10
1626350470000|2021-07-15 12:01:10|12470.48|12350.48|12463.78|12343.78|12470.48|12350.48|12463.78|12343.78|10
1626350480000|2021-07-15 12:01:20|12461.21|12341.21|12450.62|12330.62|12461.21|12341.21|12450.62|12330.62|10
1626350490000|2021-07-15 12:01:30|12450.36|12330.36|12438.58|12318.58|12450.36|12330.36|12438.58|12318.58|10
1626350500000|2021-07-15 12:01:40|12435.98|12315.98|12422.98|12302.98|12435.98|12315.98|12422.98|12302.98|10
1626350510000|2021-07-15 12:01:50|12421.67|12301.67|12419.92|12299.92|12422.35|12302.35|12419.87|12299.87|10
1626350520000|2021-07-15 12:02:00|12419.76|12299.76|12413.48|12293.48|12419.76|12299.76|12413.48|12293.48|10
1626350530000|2021-07-15 12:02:10|12414.43|12294.43|12410.15|12290.15|12414.43|12294.43|12410.15|12290.15|10
1626350540000|2021-07-15 12:02:20|12408.83|12288.83|12405.54|12285.54|12408.83|12288.83|12404.17|12284.17|10
1626350550000|2021-07-15 12:02:30|12406.39|12286.39|12409.58|12289.58|12410.06|12290.06|12406.39|12286.39|9
1626350560000|2021-07-15 12:02:40|12410.27|12290.27|12412.44|12292.44|12412.44|12292.44|12410.26|12290.26|10
1626350570000|2021-07-15 12:02:50|12413|12293|12422.33|12302.33|12422.33|12302.33|12413|12293|10
1626350580000|2021-07-15 12:03:00|12424.08|12304.08|12433.84|12313.84|12433.84|12313.84|12424.08|12304.08|10
1626350590000|2021-07-15 12:03:10|12433.91|12313.91|12443.17|12323.17|12443.17|12323.17|12433.87|12313.87|10
1626350600000|2021-07-15 12:03:20|12444.54|12324.54|12452.87|12332.87|12452.87|12332.87|12444.54|12324.54|10
1626350610000|2021-07-15 12:03:30|12454.35|12334.35|12479.6|12359.6|12479.6|12359.6|12454.35|12334.35|10
1626350620000|2021-07-15 12:03:40|12480.25|12360.25|12503.12|12383.12|12504.02|12384.02|12480.25|12360.25|10
1626350630000|2021-07-15 12:03:50|12503.61|12383.61|12507.84|12387.84|12507.84|12387.84|12503.22|12383.22|10
1626350640000|2021-07-15 12:04:00|12511.99|12391.99|12529.64|12409.64|12529.64|12409.64|12511.99|12391.99|10
1626350650000|2021-07-15 12:04:10|12532.17|12412.17|12551.47|12431.47|12551.47|12431.47|12532.17|12412.17|10
1626350660000|2021-07-15 12:04:20|12550.6|12430.6|12572.87|12452.87|12572.87|12452.87|12550.6|12430.6|10
1626350670000|2021-07-15 12:04:30|12574.69|12454.69|12580.41|12460.41|12584.64|12464.64|12574.69|12454.69|10
1626350680000|2021-07-15 12:04:40|12580.27|12460.27|12571.73|12451.73|12580.27|12460.27|12571.73|12451.73|10
1626350690000|2021-07-15 12:04:50|12572.28|12452.28|12565.16|12445.16|12572.28|12452.28|12565.06|12445.06|10
1626350700000|2021-07-15 12:05:00|12565.26|12445.26|12559.86|12439.86|12565.26|12445.26|12559.86|12439.86|10
1626350710000|2021-07-15 12:05:10|12559.76|12439.76|12551.92|12431.92|12559.76|12439.76|12551.3|12431.3|9
1626350720000|2021-07-15 12:05:20|12552.92|12432.92|12550.42|12430.42|12553.84|12433.84|12550.42|12430.42|10
1626350730000|2021-07-15 12:05:30|12549.23|12429.23|12546.69|12426.69|12549.7|12429.7|12546.69|12426.69|10
1626350740000|2021-07-15 12:05:40|12546.98|12426.98|12538.88|12418.88|12546.98|12426.98|12538.88|12418.88|10
1626350750000|2021-07-15 12:05:50|12538.84|12418.84|12529.59|12409.59|12538.84|12418.84|12529.59|12409.59|10
1626350760000|2021-07-15 12:06:00|12529.17|12409.17|12509.09|12389.09|12529.17|12409.17|12509.09|12389.09|10
1626350770000|2021-07-15 12:06:10|12507.95|12387.95|12501.08|12381.08|12507.95|12387.95|12501.08|12381.08|10
1626350780000|2021-07-15 12:06:20|12502.43|12382.43|12506.8|12386.8|12506.95|12386.95|12502.43|12382.43|10
1626350790000|2021-07-15 12:06:30|12509.55|12389.55|12502.11|12382.11|12509.79|12389.79|12502.11|12382.11|10
1626350800000|2021-07-15 12:06:40|12501.38|12381.38|12500.79|12380.79|12501.38|12381.38|12500.57|12380.57|10
1626350810000|2021-07-15 12:06:50|12500.54|12380.54|12497.72|12377.72|12501.91|12381.91|12497.72|12377.72|10
1626350820000|2021-07-15 12:07:00|12497.33|12377.33|12492.36|12372.36|12497.33|12377.33|12492.1|12372.1|10
1626350830000|2021-07-15 12:07:10|12492.47|12372.47|12490.53|12370.53|12492.47|12372.47|12489.24|12369.24|10
1626350840000|2021-07-15 12:07:20|12490.6|12370.6|12486.92|12366.92|12491.84|12371.84|12486.91|12366.91|10
1626350850000|2021-07-15 12:07:30|12486.26|12366.26|12479.1|12359.1|12486.26|12366.26|12479.1|12359.1|10
1626350860000|2021-07-15 12:07:40|12478.85|12358.85|12460.78|12340.78|12478.85|12358.85|12460.78|12340.78|10
1626350870000|2021-07-15 12:07:50|12460.18|12340.18|12458.77|12338.77|12460.18|12340.18|12457.96|12337.96|10
1626350880000|2021-07-15 12:08:00|12458.39|12338.39|12461.47|12341.47|12461.47|12341.47|12458.39|12338.39|10
1626350890000|2021-07-15 12:08:10|12462.32|12342.32|12468.6|12348.6|12468.6|12348.6|12462.32|12342.32|10
1626350900000|2021-07-15 12:08:20|12468.27|12348.27|12471.85|12351.85|12471.85|12351.85|12468.19|12348.19|10
1626350910000|2021-07-15 12:08:30|12474.22|12354.22|12477.49|12357.49|12478.03|12358.03|12474.22|12354.22|10
1626350920000|2021-07-15 12:08:40|12477.33|12357.33|12478.94|12358.94|12478.95|12358.95|12477.23|12357.23|10
1626350930000|2021-07-15 12:08:50|12479.84|12359.84|12483.51|12363.51|12483.74|12363.74|12479.72|12359.72|10
1626350940000|2021-07-15 12:09:00|12483.16|12363.16|12487.91|12367.91|12487.91|12367.91|12483.06|12363.06|9
1626350950000|2021-07-15 12:09:10|12487.77|12367.77|12495.37|12375.37|12495.37|12375.37|12487.77|12367.77|10
1626350960000|2021-07-15 12:09:20|12498.83|12378.83|12501.41|12381.41|12503.93|12383.93|12498.83|12378.83|10
1626350970000|2021-07-15 12:09:30|12500.98|12380.98|12498.52|12378.52|12500.98|12380.98|12498.34|12378.34|10
1626350980000|2021-07-15 12:09:40|12498.47|12378.47|12492.27|12372.27|12499.23|12379.23|12492.27|12372.27|10
1626350990000|2021-07-15 12:09:50|12491.61|12371.61|12491.52|12371.52|12492.27|12372.27|12491.02|12371.02|9
1626351000000|2021-07-15 12:10:00|12491.26|12371.26|12481.22|12361.22|12491.26|12371.26|12481.22|12361.22|10
1626351010000|2021-07-15 12:10:10|12480.9|12360.9|12472.2|12352.2|12480.9|12360.9|12472.2|12352.2|10
1626351020000|2021-07-15 12:10:20|12471.97|12351.97|12465.2|12345.2|12471.97|12351.97|12465.2|12345.2|10
1626351030000|2021-07-15 12:10:30|12464.54|12344.54|12455.98|12335.98|12464.54|12344.54|12455.98|12335.98|10
1626351040000|2021-07-15 12:10:40|12454.85|12334.85|12449.08|12329.08|12454.85|12334.85|12449.08|12329.08|10
1626351050000|2021-07-15 12:10:50|12448.68|12328.68|12443.68|12323.68|12448.68|12328.68|12443.36|12323.36|10
1626351060000|2021-07-15 12:11:00|12443.97|12323.97|12428.7|12308.7|12443.97|12323.97|12428.56|12308.56|10
1626351070000|2021-07-15 12:11:10|12428.32|12308.32|12421.95|12301.95|12428.6|12308.6|12421.95|12301.95|10
1626351080000|2021-07-15 12:11:20|12421.34|12301.34|12410.58|12290.58|12422.79|12302.79|12410.58|12290.58|10
1626351090000|2021-07-15 12:11:30|12409.04|12289.04|12398.02|12278.02|12409.04|12289.04|12398.01|12278.01|10
1626351100000|2021-07-15 12:11:40|12398.21|12278.21|12404.06|12284.06|12404.06|12284.06|12397.12|12277.12|10
1626351110000|2021-07-15 12:11:50|12404.17|12284.17|12408.13|12288.13|12409.23|12289.23|12404.17|12284.17|10
1626351120000|2021-07-15 12:12:00|12407.08|12287.08|12403.45|12283.45|12407.87|12287.87|12402.71|12282.71|10
1626351130000|2021-07-15 12:12:10|12404.64|12284.64|12403.47|12283.47|12404.82|12284.82|12402.64|12282.64|10
1626351140000|2021-07-15 12:12:20|12403.64|12283.64|12401.19|12281.19|12403.77|12283.77|12401.19|12281.19|10
1626351150000|2021-07-15 12:12:30|12401.03|12281.03|12405.3|12285.3|12405.3|12285.3|12401.03|12281.03|9
1626351160000|2021-07-15 12:12:40|12405.71|12285.71|12413.86|12293.86|12413.86|12293.86|12405.71|12285.71|10
1626351170000|2021-07-15 12:12:50|12415.22|12295.22|12419.97|12299.97|12419.97|12299.97|12415.22|12295.22|10
1626351180000|2021-07-15 12:13:00|12419.88|12299.88|12420.69|12300.69|12420.69|12300.69|12418.54|12298.54|10
1626351190000|2021-07-15 12:13:10|12420.96|12300.96|12417.82|12297.82|12420.96|12300.96|12417.82|12297.82|9
1626351200000|2021-07-15 12:13:20|12417.7|12297.7|12412.16|12292.16|12417.72|12297.72|12412.16|12292.16|9
1626351210000|2021-07-15 12:13:30|12412.33|12292.33|12406.58|12286.58|12412.45|12292.45|12406.58|12286.58|10
1626351220000|2021-07-15 12:13:40|12404.02|12284.02|12380.97|12260.97|12405.24|12285.24|12380.97|12260.97|10
1626351230000|2021-07-15 12:13:50|12379.73|12259.73|12383.33|12263.33|12383.33|12263.33|12376.91|12256.91|9
1626351240000|2021-07-15 12:14:00|12382.43|12262.43|12384.76|12264.76|12384.76|12264.76|12382.3|12262.3|10
1626351250000|2021-07-15 12:14:10|12384.95|12264.95|12383.34|12263.34|12384.95|12264.95|12383.11|12263.11|9
1626351260000|2021-07-15 12:14:20|12383.48|12263.48|12386.15|12266.15|12386.15|12266.15|12383.28|12263.28|10
1626351270000|2021-07-15 12:14:30|12388.28|12268.28|12396.99|12276.99|12396.99|12276.99|12388.28|12268.28|10
1626351280000|2021-07-15 12:14:40|12397.43|12277.43|12394.96|12274.96|12398.52|12278.52|12394.96|12274.96|10
1626351290000|2021-07-15 12:14:50|12393.77|12273.77|12389.97|12269.97|12393.77|12273.77|12389.97|12269.97|9
1626351300000|2021-07-15 12:15:00|12390.89|12270.89|12388.97|12268.97|12392.46|12272.46|12388.97|12268.97|10
1626351310000|2021-07-15 12:15:10|12389.43|12269.43|12397.75|12277.75|12397.75|12277.75|12389.43|12269.43|10
1626351320000|2021-07-15 12:15:20|12397.22|12277.22|12401|12281|12401.12|12281.12|12397.22|12277.22|10
1626351330000|2021-07-15 12:15:30|12400.22|12280.22|12401.56|12281.56|12401.56|12281.56|12400.01|12280.01|10
1626351340000|2021-07-15 12:15:40|12401.86|12281.86|12407.55|12287.55|12407.55|12287.55|12401.86|12281.86|10
1626351350000|2021-07-15 12:15:50|12407.5|12287.5|12416.13|12296.13|12416.13|12296.13|12407.5|12287.5|10
1626351360000|2021-07-15 12:16:00|12416.23|12296.23|12421.91|12301.91|12421.91|12301.91|12415.91|12295.91|10
1626351370000|2021-07-15 12:16:10|12422.92|12302.92|12427.68|12307.68|12427.68|12307.68|12422.92|12302.92|10
1626351380000|2021-07-15 12:16:20|12429.85|12309.85|12430.62|12310.62|12430.62|12310.62|12428.63|12308.63|10
1626351390000|2021-07-15 12:16:30|12431.03|12311.03|12431.93|12311.93|12433.91|12313.91|12431.03|12311.03|10
1626351400000|2021-07-15 12:16:40|12431.58|12311.58|12429.51|12309.51|12431.58|12311.58|12428.95|12308.95|10
1626351410000|2021-07-15 12:16:50|12429.49|12309.49|12427.28|12307.28|12429.49|12309.49|12427.24|12307.24|10
1626351420000|2021-07-15 12:17:00|12427.54|12307.54|12427.68|12307.68|12428.31|12308.31|12427.36|12307.36|10
1626351430000|2021-07-15 12:17:10|12427.73|12307.73|12430.71|12310.71|12430.71|12310.71|12426.83|12306.83|10
1626351440000|2021-07-15 12:17:20|12430.58|12310.58|12436.64|12316.64|12436.9|12316.9|12430.58|12310.58|10
1626351450000|2021-07-15 12:17:30|12437.4|12317.4|12435.56|12315.56|12437.4|12317.4|12435.44|12315.44|10
1626351460000|2021-07-15 12:17:40|12437.04|12317.04|12438.75|12318.75|12438.75|12318.75|12436.94|12316.94|10
1626351470000|2021-07-15 12:17:50|12439.14|12319.14|12442.46|12322.46|12443.25|12323.25|12439.14|12319.14|9
1626351480000|2021-07-15 12:18:00|12442.72|12322.72|12444.45|12324.45|12444.55|12324.55|12442.61|12322.61|10
1626351490000|2021-07-15 12:18:10|12445.13|12325.13|12446.69|12326.69|12446.84|12326.84|12445.13|12325.13|10
1626351500000|2021-07-15 12:18:20|12446.4|12326.4|12441.58|12321.58|12446.64|12326.64|12441.58|12321.58|10
1626351510000|2021-07-15 12:18:30|12441.79|12321.79|12443.71|12323.71|12443.71|12323.71|12441.22|12321.22|10
1626351520000|2021-07-15 12:18:40|12444.08|12324.08|12443.3|12323.3|12444.54|12324.54|12443.2|12323.2|10
1626351530000|2021-07-15 12:18:50|12442.64|12322.64|12443.37|12323.37|12443.43|12323.43|12442.28|12322.28|10
1626351540000|2021-07-15 12:19:00|12443.1|12323.1|12442.07|12322.07|12443.53|12323.53|12440.93|12320.93|10
1626351550000|2021-07-15 12:19:10|12441.23|12321.23|12435.64|12315.64|12441.38|12321.38|12435.64|12315.64|10
1626351560000|2021-07-15 12:19:20|12435.35|12315.35|12436.7|12316.7|12437.68|12317.68|12434.34|12314.34|10
1626351570000|2021-07-15 12:19:30|12436.38|12316.38|12438.07|12318.07|12438.48|12318.48|12435.97|12315.97|10
1626351580000|2021-07-15 12:19:40|12437.96|12317.96|12437.91|12317.91|12438.54|12318.54|12437.61|12317.61|10
1626351590000|2021-07-15 12:19:50|12437.9|12317.9|12444.03|12324.03|12444.03|12324.03|12437.9|12317.9|10
1626351600000|2021-07-15 12:20:00|12446.4|12326.4|12449.2|12329.2|12449.2|12329.2|12446.4|12326.4|10
1626351610000|2021-07-15 12:20:10|12449.21|12329.21|12452.65|12332.65|12452.69|12332.69|12449.21|12329.21|10
1626351620000|2021-07-15 12:20:20|12452.75|12332.75|12454.62|12334.62|12454.62|12334.62|12452.11|12332.11|10
1626351630000|2021-07-15 12:20:30|12454.96|12334.96|12455.34|12335.34|12455.86|12335.86|12454.96|12334.96|10
1626351640000|2021-07-15 12:20:40|12455.24|12335.24|12451.58|12331.58|12455.69|12335.69|12451.58|12331.58|10
1626351650000|2021-07-15 12:20:50|12449.68|12329.68|12448.99|12328.99|12449.68|12329.68|12448.24|12328.24|10
1626351660000|2021-07-15 12:21:00|12449.63|12329.63|12450.09|12330.09|12450.7|12330.7|12449.63|12329.63|10
1626351670000|2021-07-15 12:21:10|12450.23|12330.23|12449.81|12329.81|12451.14|12331.14|12449.81|12329.81|10
1626351680000|2021-07-15 12:21:20|12449.35|12329.35|12443.19|12323.19|12449.35|12329.35|12443.19|12323.19|9
1626351690000|2021-07-15 12:21:30|12442.35|12322.35|12439.79|12319.79|12442.35|12322.35|12439.79|12319.79|9
1626351700000|2021-07-15 12:21:40|12438.62|12318.62|12436.55|12316.55|12438.62|12318.62|12436.55|12316.55|10
1626351710000|2021-07-15 12:21:50|12436.73|12316.73|12433.59|12313.59|12436.73|12316.73|12433.59|12313.59|10
1626351720000|2021-07-15 12:22:00|12433.22|12313.22|12433.3|12313.3|12433.55|12313.55|12432.78|12312.78|10
1626351730000|2021-07-15 12:22:10|12432.86|12312.86|12433.33|12313.33|12434.12|12314.12|12432.6|12312.6|10
1626351740000|2021-07-15 12:22:20|12433.2|12313.2|12432.93|12312.93|12433.45|12313.45|12432.88|12312.88|10
1626351750000|2021-07-15 12:22:30|12432.84|12312.84|12435.02|12315.02|12435.02|12315.02|12432.72|12312.72|10
1626351760000|2021-07-15 12:22:40|12435.31|12315.31|12435.78|12315.78|12436.44|12316.44|12435.24|12315.24|10
1626351770000|2021-07-15 12:22:50|12435.99|12315.99|12435.06|12315.06|12436.15|12316.15|12434.62|12314.62|10
1626351780000|2021-07-15 12:23:00|12434.21|12314.21|12434.17|12314.17|12434.71|12314.71|12434.11|12314.11|9
1626351790000|2021-07-15 12:23:10|12434.04|12314.04|12433.82|12313.82|12434.46|12314.46|12433.48|12313.48|10
1626351800000|2021-07-15 12:23:20|12433.66|12313.66|12434.88|12314.88|12434.88|12314.88|12433.66|12313.66|9
1626351810000|2021-07-15 12:23:30|12435.42|12315.42|12437.22|12317.22|12437.27|12317.27|12435.34|12315.34|10
1626351820000|2021-07-15 12:23:40|12437.07|12317.07|12439.3|12319.3|12439.32|12319.32|12437.07|12317.07|10
1626351830000|2021-07-15 12:23:50|12439.23|12319.23|12437.67|12317.67|12439.9|12319.9|12437.67|12317.67|9
1626351840000|2021-07-15 12:24:00|12438.01|12318.01|12437.62|12317.62|12438.41|12318.41|12437.62|12317.62|10
1626351850000|2021-07-15 12:24:10|12438.44|12318.44|12438.15|12318.15|12438.44|12318.44|12437.55|12317.55|9
1626351860000|2021-07-15 12:24:20|12438.27|12318.27|12442.02|12322.02|12442.02|12322.02|12438.27|12318.27|10
1626351870000|2021-07-15 12:24:30|12441.97|12321.97|12443.83|12323.83|12443.83|12323.83|12441.8|12321.8|10
1626351880000|2021-07-15 12:24:40|12444.2|12324.2|12447.3|12327.3|12447.3|12327.3|12444.19|12324.19|10
1626351890000|2021-07-15 12:24:50|12448.22|12328.22|12446.7|12326.7|12448.43|12328.43|12446.7|12326.7|10
1626351900000|2021-07-15 12:25:00|12447.01|12327.01|12445.48|12325.48|12447.33|12327.33|12445.48|12325.48|10
1626351910000|2021-07-15 12:25:10|12443.52|12323.52|12437.88|12317.88|12443.55|12323.55|12437.88|12317.88|9
1626351920000|2021-07-15 12:25:20|12436.49|12316.49|12434.31|12314.31|12436.49|12316.49|12434.31|12314.31|9
1626351930000|2021-07-15 12:25:30|12434.37|12314.37|12433.92|12313.92|12434.41|12314.41|12433.92|12313.92|9
1626351940000|2021-07-15 12:25:40|12434.02|12314.02|12434.02|12314.02|12434.41|12314.41|12433.84|12313.84|8
1626351950000|2021-07-15 12:25:50|12433.55|12313.55|12435|12315|12435.12|12315.12|12433.55|12313.55|9
1626351960000|2021-07-15 12:26:00|12434.99|12314.99|12435.49|12315.49|12435.69|12315.69|12434.95|12314.95|10
1626351970000|2021-07-15 12:26:10|12434.7|12314.7|12432.91|12312.91|12434.7|12314.7|12432.91|12312.91|8
1626351980000|2021-07-15 12:26:20|12433.23|12313.23|12426.63|12306.63|12433.23|12313.23|12426.63|12306.63|10
1626351990000|2021-07-15 12:26:30|12426.51|12306.51|12424.08|12304.08|12426.79|12306.79|12424.08|12304.08|9
1626352000000|2021-07-15 12:26:40|12424.19|12304.19|12422.63|12302.63|12424.21|12304.21|12422.63|12302.63|9
1626352010000|2021-07-15 12:26:50|12422.53|12302.53|12419.61|12299.61|12422.62|12302.62|12419.61|12299.61|10
1626352020000|2021-07-15 12:27:00|12418.21|12298.21|12416.43|12296.43|12418.21|12298.21|12414.78|12294.78|10
1626352030000|2021-07-15 12:27:10|12416.77|12296.77|12417.02|12297.02|12417.19|12297.19|12416.07|12296.07|8
1626352040000|2021-07-15 12:27:20|12416.37|12296.37|12414.4|12294.4|12416.6|12296.6|12414.27|12294.27|10
1626352050000|2021-07-15 12:27:30|12413.96|12293.96|12412.99|12292.99|12413.96|12293.96|12412.74|12292.74|9
1626352060000|2021-07-15 12:27:40|12412.74|12292.74|12413.23|12293.23|12413.24|12293.24|12412.69|12292.69|7
1626352070000|2021-07-15 12:27:50|12412.41|12292.41|12408.81|12288.81|12413.21|12293.21|12408.81|12288.81|8
1626352080000|2021-07-15 12:28:00|12408.32|12288.32|12405.83|12285.83|12408.34|12288.34|12405.83|12285.83|10
1626352090000|2021-07-15 12:28:10|12405.84|12285.84|12407.17|12287.17|12407.17|12287.17|12405.5|12285.5|10
1626352100000|2021-07-15 12:28:20|12407.18|12287.18|12405.66|12285.66|12408.4|12288.4|12405.66|12285.66|10
1626352110000|2021-07-15 12:28:30|12404.76|12284.76|12401.2|12281.2|12404.76|12284.76|12401.2|12281.2|10
1626352120000|2021-07-15 12:28:40|12401.17|12281.17|12398.17|12278.17|12401.17|12281.17|12398.13|12278.13|10
1626352130000|2021-07-15 12:28:50|12397.86|12277.86|12399.28|12279.28|12399.33|12279.33|12397.86|12277.86|9
1626352140000|2021-07-15 12:29:00|12399.4|12279.4|12398.59|12278.59|12400.28|12280.28|12398.59|12278.59|10
1626352150000|2021-07-15 12:29:10|12398.12|12278.12|12396.08|12276.08|12398.12|12278.12|12395.92|12275.92|10
1626352160000|2021-07-15 12:29:20|12396.82|12276.82|12396.22|12276.22|12396.88|12276.88|12395.75|12275.75|10
1626352170000|2021-07-15 12:29:30|12397.32|12277.32|12402.95|12282.95|12402.95|12282.95|12397.32|12277.32|10
1626352180000|2021-07-15 12:29:40|12403.43|12283.43|12405.42|12285.42|12405.42|12285.42|12403.27|12283.27|9
1626352190000|2021-07-15 12:29:50|12405.59|12285.59|12404.9|12284.9|12405.98|12285.98|12404.82|12284.82|10
1626352200000|2021-07-15 12:30:00|12404.73|12284.73|12404.62|12284.62|12405.07|12285.07|12403.98|12283.98|10
1626352210000|2021-07-15 12:30:10|12404.21|12284.21|12402.91|12282.91|12404.21|12284.21|12402.05|12282.05|10
1626352220000|2021-07-15 12:30:20|12403.42|12283.42|12405.65|12285.65|12405.65|12285.65|12402.98|12282.98|10
1626352230000|2021-07-15 12:30:30|12406.4|12286.4|12412.7|12292.7|12412.7|12292.7|12406.4|12286.4|10
1626352240000|2021-07-15 12:30:40|12412.97|12292.97|12416.88|12296.88|12416.88|12296.88|12412.97|12292.97|9
1626352250000|2021-07-15 12:30:50|12416.3|12296.3|12419.45|12299.45|12419.45|12299.45|12416.3|12296.3|10
1626352260000|2021-07-15 12:31:00|12419.71|12299.71|12423.78|12303.78|12423.78|12303.78|12419.71|12299.71|10
1626352270000|2021-07-15 12:31:10|12424.15|12304.15|12424.75|12304.75|12424.86|12304.86|12423.83|12303.83|10
1626352280000|2021-07-15 12:31:20|12424.17|12304.17|12421.06|12301.06|12424.17|12304.17|12421.06|12301.06|8
1626352290000|2021-07-15 12:31:30|12420.77|12300.77|12420.24|12300.24|12420.77|12300.77|12419.67|12299.67|9
1626352300000|2021-07-15 12:31:40|12419.54|12299.54|12418.98|12298.98|12419.84|12299.84|12418.35|12298.35|10
1626352310000|2021-07-15 12:31:50|12418.12|12298.12|12418.47|12298.47|12419.71|12299.71|12418.12|12298.12|10
1626352320000|2021-07-15 12:32:00|12418.27|12298.27|12418.03|12298.03|12418.27|12298.27|12417.55|12297.55|10
1626352330000|2021-07-15 12:32:10|12418.42|12298.42|12417.19|12297.19|12420.7|12300.7|12417.19|12297.19|10
1626352340000|2021-07-15 12:32:20|12416.82|12296.82|12418.15|12298.15|12418.23|12298.23|12416.31|12296.31|10
1626352350000|2021-07-15 12:32:30|12418.2|12298.2|12413.12|12293.12|12418.2|12298.2|12413.12|12293.12|10
1626352360000|2021-07-15 12:32:40|12412.91|12292.91|12412.8|12292.8|12413.79|12293.79|12412.71|12292.71|10
1626352370000|2021-07-15 12:32:50|12411.73|12291.73|12409.67|12289.67|12411.88|12291.88|12409.64|12289.64|10
1626352380000|2021-07-15 12:33:00|12409.76|12289.76|12410.93|12290.93|12411.22|12291.22|12409.71|12289.71|9
1626352390000|2021-07-15 12:33:10|12410.92|12290.92|12409.39|12289.39|12410.92|12290.92|12409.39|12289.39|10
1626352400000|2021-07-15 12:33:20|12408.98|12288.98|12403.41|12283.41|12408.98|12288.98|12403.41|12283.41|10
1626352410000|2021-07-15 12:33:30|12403.29|12283.29|12399|12279|12403.44|12283.44|12399|12279|9
1626352420000|2021-07-15 12:33:40|12399.54|12279.54|12398.54|12278.54|12399.68|12279.68|12398.3|12278.3|10
1626352430000|2021-07-15 12:33:50|12399.06|12279.06|12397.59|12277.59|12399.06|12279.06|12397.4|12277.4|9
1626352440000|2021-07-15 12:34:00|12397.7|12277.7|12397.69|12277.69|12397.7|12277.7|12397.1|12277.1|9
1626352450000|2021-07-15 12:34:10|12397.15|12277.15|12397.3|12277.3|12397.7|12277.7|12397.09|12277.09|10
1626352460000|2021-07-15 12:34:20|12397.01|12277.01|12397.88|12277.88|12397.88|12277.88|12396.66|12276.66|10
1626352470000|2021-07-15 12:34:30|12397.95|12277.95|12397.94|12277.94|12398.31|12278.31|12397.3|12277.3|10
1626352480000|2021-07-15 12:34:40|12398.05|12278.05|12398.88|12278.88|12398.92|12278.92|12398.05|12278.05|10
1626352490000|2021-07-15 12:34:50|12399.24|12279.24|12397.57|12277.57|12399.45|12279.45|12397.57|12277.57|10
1626352500000|2021-07-15 12:35:00|12397.48|12277.48|12398.13|12278.13|12398.54|12278.54|12397.4|12277.4|10
1626352510000|2021-07-15 12:35:10|12398.04|12278.04|12397.66|12277.66|12398.86|12278.86|12397.5|12277.5|10
1626352520000|2021-07-15 12:35:20|12398.54|12278.54|12393.63|12273.63|12398.54|12278.54|12393.63|12273.63|10
1626352530000|2021-07-15 12:35:30|12393.13|12273.13|12386.7|12266.7|12393.13|12273.13|12386.7|12266.7|10
1626352540000|2021-07-15 12:35:40|12386.27|12266.27|12385.57|12265.57|12386.49|12266.49|12385.35|12265.35|9
1626352550000|2021-07-15 12:35:50|12385.72|12265.72|12383.3|12263.3|12385.72|12265.72|12383.3|12263.3|10
1626352560000|2021-07-15 12:36:00|12383.58|12263.58|12383.66|12263.66|12384.22|12264.22|12383.43|12263.43|9
1626352570000|2021-07-15 12:36:10|12383.8|12263.8|12382.44|12262.44|12384.08|12264.08|12382.44|12262.44|10
1626352580000|2021-07-15 12:36:20|12382.34|12262.34|12380.24|12260.24|12382.34|12262.34|12380.15|12260.15|10
1626352590000|2021-07-15 12:36:30|12378.88|12258.88|12379.35|12259.35|12379.62|12259.62|12378.88|12258.88|10
1626352600000|2021-07-15 12:36:40|12380.01|12260.01|12379.31|12259.31|12380.01|12260.01|12376.87|12256.87|10
1626352610000|2021-07-15 12:36:50|12379.34|12259.34|12383.69|12263.69|12383.69|12263.69|12379.34|12259.34|10
1626352620000|2021-07-15 12:37:00|12383.72|12263.72|12388.48|12268.48|12388.48|12268.48|12383.72|12263.72|9
1626352630000|2021-07-15 12:37:10|12390.58|12270.58|12392.2|12272.2|12392.2|12272.2|12390.58|12270.58|10
1626352640000|2021-07-15 12:37:20|12393.35|12273.35|12394.23|12274.23|12394.23|12274.23|12392.62|12272.62|10
1626352650000|2021-07-15 12:37:30|12394.47|12274.47|12395.73|12275.73|12395.73|12275.73|12393.64|12273.64|10
1626352660000|2021-07-15 12:37:40|12396.45|12276.45|12405.55|12285.55|12405.55|12285.55|12396.45|12276.45|10
1626352670000|2021-07-15 12:37:50|12405.82|12285.82|12407.91|12287.91|12407.91|12287.91|12405.4|12285.4|10
1626352680000|2021-07-15 12:38:00|12407.73|12287.73|12410.84|12290.84|12411.41|12291.41|12407.73|12287.73|10
1626352690000|2021-07-15 12:38:10|12410.82|12290.82|12408.65|12288.65|12410.82|12290.82|12408.65|12288.65|10
1626352700000|2021-07-15 12:38:20|12408.64|12288.64|12409.42|12289.42|12409.63|12289.63|12408.64|12288.64|10
1626352710000|2021-07-15 12:38:30|12409.14|12289.14|12406.6|12286.6|12409.14|12289.14|12406.6|12286.6|10
1626352720000|2021-07-15 12:38:40|12406.29|12286.29|12399.38|12279.38|12406.29|12286.29|12399.38|12279.38|10
1626352730000|2021-07-15 12:38:50|12400.06|12280.06|12394.73|12274.73|12400.06|12280.06|12394.57|12274.57|10
1626352740000|2021-07-15 12:39:00|12393.75|12273.75|12391.49|12271.49|12393.75|12273.75|12391.49|12271.49|10
1626352750000|2021-07-15 12:39:10|12390.6|12270.6|12388.81|12268.81|12390.83|12270.83|12388.81|12268.81|10
1626352760000|2021-07-15 12:39:20|12388.57|12268.57|12387.5|12267.5|12388.7|12268.7|12387.5|12267.5|9
1626352770000|2021-07-15 12:39:30|12387.44|12267.44|12389.4|12269.4|12389.4|12269.4|12387.3|12267.3|10
1626352780000|2021-07-15 12:39:40|12389.42|12269.42|12390.48|12270.48|12390.78|12270.78|12389.42|12269.42|10
1626352790000|2021-07-15 12:39:50|12390.05|12270.05|12391.27|12271.27|12392.04|12272.04|12390.04|12270.04|10
1626352800000|2021-07-15 12:40:00|12390.72|12270.72|12392.73|12272.73|12392.73|12272.73|12390.72|12270.72|10
1626352810000|2021-07-15 12:40:10|12392.96|12272.96|12393.02|12273.02|12393.22|12273.22|12392.87|12272.87|10
1626352820000|2021-07-15 12:40:20|12392.96|12272.96|12390.57|12270.57|12392.96|12272.96|12390.55|12270.55|10
1626352830000|2021-07-15 12:40:30|12390.5|12270.5|12389.8|12269.8|12390.67|12270.67|12389.8|12269.8|9
1626352840000|2021-07-15 12:40:40|12389.86|12269.86|12388.25|12268.25|12390.32|12270.32|12388.25|12268.25|10
1626352850000|2021-07-15 12:40:50|12388.09|12268.09|12386.28|12266.28|12388.09|12268.09|12386.28|12266.28|10
1626352860000|2021-07-15 12:41:00|12386.18|12266.18|12383.04|12263.04|12386.18|12266.18|12383.04|12263.04|9
1626352870000|2021-07-15 12:41:10|12382.91|12262.91|12382.38|12262.38|12382.96|12262.96|12382.26|12262.26|9
1626352880000|2021-07-15 12:41:20|12382.31|12262.31|12380.55|12260.55|12382.37|12262.37|12380.55|12260.55|10
1626352890000|2021-07-15 12:41:30|12379.88|12259.88|12379.08|12259.08|12379.88|12259.88|12378.37|12258.37|10
1626352900000|2021-07-15 12:41:40|12378.88|12258.88|12379.12|12259.12|12379.55|12259.55|12378.59|12258.59|10
1626352910000|2021-07-15 12:41:50|12379.11|12259.11|12380.17|12260.17|12380.17|12260.17|12378.55|12258.55|9
1626352920000|2021-07-15 12:42:00|12379.78|12259.78|12378.49|12258.49|12379.82|12259.82|12378.49|12258.49|10
1626352930000|2021-07-15 12:42:10|12378.27|12258.27|12378.21|12258.21|12379.1|12259.1|12377.91|12257.91|10
1626352940000|2021-07-15 12:42:20|12378|12258|12376.56|12256.56|12378|12258|12376.33|12256.33|10
1626352950000|2021-07-15 12:42:30|12376.65|12256.65|12372.55|12252.55|12376.65|12256.65|12372.55|12252.55|10
1626352960000|2021-07-15 12:42:40|12371.9|12251.9|12369.99|12249.99|12371.9|12251.9|12369.19|12249.19|10
1626352970000|2021-07-15 12:42:50|12369.79|12249.79|12370.5|12250.5|12370.5|12250.5|12368.33|12248.33|9
1626352980000|2021-07-15 12:43:00|12370.54|12250.54|12371.95|12251.95|12371.96|12251.96|12369.14|12249.14|9
1626352990000|2021-07-15 12:43:10|12372.03|12252.03|12374.45|12254.45|12374.45|12254.45|12372.03|12252.03|10
1626353000000|2021-07-15 12:43:20|12374.23|12254.23|12375.21|12255.21|12375.21|12255.21|12374.21|12254.21|10
1626353010000|2021-07-15 12:43:30|12375.51|12255.51|12374.43|12254.43|12376.21|12256.21|12374.43|12254.43|9
1626353020000|2021-07-15 12:43:40|12373.99|12253.99|12374.05|12254.05|12374.37|12254.37|12373.99|12253.99|10
1626353030000|2021-07-15 12:43:50|12374.46|12254.46|12373.71|12253.71|12374.88|12254.88|12373.66|12253.66|10
1626353040000|2021-07-15 12:44:00|12373.89|12253.89|12370.75|12250.75|12373.89|12253.89|12370.75|12250.75|10
1626353050000|2021-07-15 12:44:10|12369.87|12249.87|12366.66|12246.66|12369.87|12249.87|12366.66|12246.66|10
1626353060000|2021-07-15 12:44:20|12365.81|12245.81|12363.39|12243.39|12365.81|12245.81|12363.39|12243.39|10
1626353070000|2021-07-15 12:44:30|12362.75|12242.75|12357.49|12237.49|12362.81|12242.81|12357.49|12237.49|10
1626353080000|2021-07-15 12:44:40|12356.8|12236.8|12341.2|12221.2|12357.06|12237.06|12341.2|12221.2|10
1626353090000|2021-07-15 12:44:50|12340.27|12220.27|12341.98|12221.98|12341.98|12221.98|12338.86|12218.86|10
1626353100000|2021-07-15 12:45:00|12342.48|12222.48|12343.12|12223.12|12345.44|12225.44|12342.17|12222.17|10
1626353110000|2021-07-15 12:45:10|12342.7|12222.7|12342.59|12222.59|12342.7|12222.7|12340.61|12220.61|9
1626353120000|2021-07-15 12:45:20|12342.87|12222.87|12348.98|12228.98|12348.98|12228.98|12342.87|12222.87|10
1626353130000|2021-07-15 12:45:30|12349.08|12229.08|12355.36|12235.36|12355.36|12235.36|12348.15|12228.15|10
1626353140000|2021-07-15 12:45:40|12354.98|12234.98|12358.49|12238.49|12358.53|12238.53|12354.7|12234.7|9
1626353150000|2021-07-15 12:45:50|12359.47|12239.47|12364.3|12244.3|12364.3|12244.3|12359.41|12239.41|10
1626353160000|2021-07-15 12:46:00|12364.98|12244.98|12369.28|12249.28|12369.28|12249.28|12364.98|12244.98|10
1626353170000|2021-07-15 12:46:10|12369.42|12249.42|12372.66|12252.66|12372.66|12252.66|12369.42|12249.42|10
1626353180000|2021-07-15 12:46:20|12372.47|12252.47|12372.3|12252.3|12372.47|12252.47|12371.3|12251.3|10
1626353190000|2021-07-15 12:46:30|12372.43|12252.43|12372.06|12252.06|12372.78|12252.78|12372.06|12252.06|10
1626353200000|2021-07-15 12:46:40|12371.97|12251.97|12368.71|12248.71|12371.97|12251.97|12368.71|12248.71|10
1626353210000|2021-07-15 12:46:50|12368.03|12248.03|12367.32|12247.32|12369.32|12249.32|12367.3|12247.3|10
1626353220000|2021-07-15 12:47:00|12367.12|12247.12|12364.59|12244.59|12367.15|12247.15|12364.59|12244.59|10
1626353230000|2021-07-15 12:47:10|12364.13|12244.13|12360.87|12240.87|12364.13|12244.13|12360.67|12240.67|10
1626353240000|2021-07-15 12:47:20|12360.46|12240.46|12357.41|12237.41|12360.46|12240.46|12357.08|12237.08|10
1626353250000|2021-07-15 12:47:30|12356.21|12236.21|12345.17|12225.17|12356.21|12236.21|12345.17|12225.17|10
1626353260000|2021-07-15 12:47:40|12345.08|12225.08|12342.43|12222.43|12345.08|12225.08|12342.43|12222.43|10
1626353270000|2021-07-15 12:47:50|12341.89|12221.89|12336.37|12216.37|12341.89|12221.89|12336.3|12216.3|10
1626353280000|2021-07-15 12:48:00|12339.56|12219.56|12350.7|12230.7|12350.7|12230.7|12339.56|12219.56|10
1626353290000|2021-07-15 12:48:10|12351.76|12231.76|12355.35|12235.35|12355.98|12235.98|12351.76|12231.76|10
1626353300000|2021-07-15 12:48:20|12355.29|12235.29|12355.95|12235.95|12356.22|12236.22|12354.74|12234.74|9
1626353310000|2021-07-15 12:48:30|12356|12236|12362.36|12242.36|12362.36|12242.36|12355.2|12235.2|10
1626353320000|2021-07-15 12:48:40|12362.49|12242.49|12364.26|12244.26|12364.26|12244.26|12362.07|12242.07|10
1626353330000|2021-07-15 12:48:50|12364.94|12244.94|12365.4|12245.4|12365.4|12245.4|12364.72|12244.72|10
1626353340000|2021-07-15 12:49:00|12365.3|12245.3|12365.64|12245.64|12366.4|12246.4|12364.82|12244.82|10
1626353350000|2021-07-15 12:49:10|12365.67|12245.67|12364.91|12244.91|12365.67|12245.67|12364.6|12244.6|9
1626353360000|2021-07-15 12:49:20|12365.06|12245.06|12365.3|12245.3|12365.3|12245.3|12364.82|12244.82|10
1626353370000|2021-07-15 12:49:30|12365.32|12245.32|12369.54|12249.54|12369.54|12249.54|12365.32|12245.32|10
1626353380000|2021-07-15 12:49:40|12369.7|12249.7|12370.13|12250.13|12370.61|12250.61|12369.7|12249.7|9
1626353390000|2021-07-15 12:49:50|12371.46|12251.46|12373.72|12253.72|12373.72|12253.72|12369.71|12249.71|10
1626353400000|2021-07-15 12:50:00|12374.2|12254.2|12373.41|12253.41|12374.75|12254.75|12373.41|12253.41|10
1626353410000|2021-07-15 12:50:10|12373.2|12253.2|12375.48|12255.48|12375.48|12255.48|12372.86|12252.86|10
1626353420000|2021-07-15 12:50:20|12375.31|12255.31|12376.59|12256.59|12376.67|12256.67|12375.17|12255.17|10
1626353430000|2021-07-15 12:50:30|12377.47|12257.47|12379.43|12259.43|12379.43|12259.43|12377.47|12257.47|9
1626353440000|2021-07-15 12:50:40|12380.05|12260.05|12379.28|12259.28|12380.05|12260.05|12378.83|12258.83|10
1626353450000|2021-07-15 12:50:50|12379.39|12259.39|12381.9|12261.9|12382.13|12262.13|12379.39|12259.39|10
1626353460000|2021-07-15 12:51:00|12381.87|12261.87|12379|12259|12381.87|12261.87|12379|12259|10
1626353470000|2021-07-15 12:51:10|12378.54|12258.54|12379.88|12259.88|12379.88|12259.88|12378.54|12258.54|10
1626353480000|2021-07-15 12:51:20|12379.97|12259.97|12379.32|12259.32|12380.16|12260.16|12379.24|12259.24|10
1626353490000|2021-07-15 12:51:30|12379.2|12259.2|12378.71|12258.71|12379.3|12259.3|12378.56|12258.56|10
1626353500000|2021-07-15 12:51:40|12378.75|12258.75|12379.35|12259.35|12380.27|12260.27|12378.75|12258.75|9
1626353510000|2021-07-15 12:51:50|12379.3|12259.3|12378.94|12258.94|12380|12260|12378.73|12258.73|10
1626353520000|2021-07-15 12:52:00|12379|12259|12378.77|12258.77|12379|12259|12377.97|12257.97|9
1626353530000|2021-07-15 12:52:10|12379.29|12259.29|12380.05|12260.05|12380.05|12260.05|12379.18|12259.18|9
1626353540000|2021-07-15 12:52:20|12380.11|12260.11|12382.32|12262.32|12382.32|12262.32|12379.79|12259.79|10
1626353550000|2021-07-15 12:52:30|12382.66|12262.66|12384.12|12264.12|12384.12|12264.12|12382.66|12262.66|10
1626353560000|2021-07-15 12:52:40|12384.29|12264.29|12387.02|12267.02|12387.02|12267.02|12384.29|12264.29|10
1626353570000|2021-07-15 12:52:50|12387.42|12267.42|12388.4|12268.4|12388.4|12268.4|12387.42|12267.42|10
1626353580000|2021-07-15 12:53:00|12389.63|12269.63|12390.61|12270.61|12390.69|12270.69|12389.44|12269.44|10
1626353590000|2021-07-15 12:53:10|12390.67|12270.67|12396.73|12276.73|12396.73|12276.73|12390.67|12270.67|10
1626353600000|2021-07-15 12:53:20|12396.42|12276.42|12408.72|12288.72|12408.72|12288.72|12396.42|12276.42|10
1626353610000|2021-07-15 12:53:30|12409.82|12289.82|12409.86|12289.86|12409.92|12289.92|12409.2|12289.2|10
1626353620000|2021-07-15 12:53:40|12410.18|12290.18|12411.71|12291.71|12412.02|12292.02|12410.18|12290.18|9
1626353630000|2021-07-15 12:53:50|12411.42|12291.42|12412.87|12292.87|12413.42|12293.42|12411.42|12291.42|10
1626353640000|2021-07-15 12:54:00|12413.76|12293.76|12410.58|12290.58|12413.76|12293.76|12410.58|12290.58|9
1626353650000|2021-07-15 12:54:10|12410.19|12290.19|12407.48|12287.48|12410.19|12290.19|12407.15|12287.15|10
1626353660000|2021-07-15 12:54:20|12407.66|12287.66|12407.57|12287.57|12407.66|12287.66|12406.64|12286.64|10
1626353670000|2021-07-15 12:54:30|12407.43|12287.43|12411.09|12291.09|12411.09|12291.09|12407.23|12287.23|9
1626353680000|2021-07-15 12:54:40|12411.03|12291.03|12413.18|12293.18|12413.18|12293.18|12411.03|12291.03|10
1626353690000|2021-07-15 12:54:50|12413.02|12293.02|12417.89|12297.89|12417.89|12297.89|12413.02|12293.02|10
1626353700000|2021-07-15 12:55:00|12418.04|12298.04|12417.65|12297.65|12418.04|12298.04|12416.95|12296.95|10
1626353710000|2021-07-15 12:55:10|12417.55|12297.55|12417.8|12297.8|12418.38|12298.38|12417.2|12297.2|10
1626353720000|2021-07-15 12:55:20|12417.4|12297.4|12416.05|12296.05|12417.4|12297.4|12415.25|12295.25|10
1626353730000|2021-07-15 12:55:30|12415.97|12295.97|12416.89|12296.89|12417.03|12297.03|12415.97|12295.97|9
1626353740000|2021-07-15 12:55:40|12417.1|12297.1|12417.07|12297.07|12417.25|12297.25|12416.64|12296.64|9
1626353750000|2021-07-15 12:55:50|12416.91|12296.91|12417.89|12297.89|12417.89|12297.89|12416.91|12296.91|9
1626353760000|2021-07-15 12:56:00|12416.69|12296.69|12415.88|12295.88|12416.69|12296.69|12415.66|12295.66|10
1626353770000|2021-07-15 12:56:10|12415.65|12295.65|12414.36|12294.36|12416.13|12296.13|12414.36|12294.36|7
1626353780000|2021-07-15 12:56:20|12414.53|12294.53|12413.09|12293.09|12414.53|12294.53|12413.09|12293.09|8
1626353790000|2021-07-15 12:56:30|12412.84|12292.84|12411.46|12291.46|12412.84|12292.84|12411.24|12291.24|10
1626353800000|2021-07-15 12:56:40|12411.47|12291.47|12412.76|12292.76|12412.76|12292.76|12411.46|12291.46|10
1626353810000|2021-07-15 12:56:50|12412.82|12292.82|12412.88|12292.88|12412.88|12292.88|12412.13|12292.13|8
1626353820000|2021-07-15 12:57:00|12412.65|12292.65|12416.77|12296.77|12416.77|12296.77|12412.65|12292.65|10
1626353830000|2021-07-15 12:57:10|12416.82|12296.82|12422.12|12302.12|12422.12|12302.12|12416.82|12296.82|9
1626353840000|2021-07-15 12:57:20|12423.44|12303.44|12422.13|12302.13|12423.77|12303.77|12422.13|12302.13|10
1626353850000|2021-07-15 12:57:30|12422.14|12302.14|12421.76|12301.76|12422.14|12302.14|12420.46|12300.46|10
1626353860000|2021-07-15 12:57:40|12421.6|12301.6|12415.97|12295.97|12421.92|12301.92|12415.97|12295.97|10
1626353870000|2021-07-15 12:57:50|12415.22|12295.22|12408.73|12288.73|12415.22|12295.22|12408.73|12288.73|10
1626353880000|2021-07-15 12:58:00|12408.8|12288.8|12409.56|12289.56|12410.34|12290.34|12408.6|12288.6|10
1626353890000|2021-07-15 12:58:10|12410.23|12290.23|12410.81|12290.81|12410.81|12290.81|12410.19|12290.19|10
1626353900000|2021-07-15 12:58:20|12411.12|12291.12|12413.92|12293.92|12413.92|12293.92|12410.99|12290.99|9
1626353910000|2021-07-15 12:58:30|12415.27|12295.27|12417.91|12297.91|12417.91|12297.91|12415.27|12295.27|10
1626353920000|2021-07-15 12:58:40|12418.11|12298.11|12417.64|12297.64|12418.32|12298.32|12417.64|12297.64|10
1626353930000|2021-07-15 12:58:50|12417.3|12297.3|12417.68|12297.68|12418.82|12298.82|12417.3|12297.3|10
1626353940000|2021-07-15 12:59:00|12417.69|12297.69|12416.72|12296.72|12417.69|12297.69|12416.22|12296.22|10
1626353950000|2021-07-15 12:59:10|12416.23|12296.23|12416.62|12296.62|12416.63|12296.63|12415.73|12295.73|10
1626353960000|2021-07-15 12:59:20|12416.12|12296.12|12410.58|12290.58|12416.12|12296.12|12410.58|12290.58|10
1626353970000|2021-07-15 12:59:30|12410.32|12290.32|12408.94|12288.94|12410.32|12290.32|12408.64|12288.64|10
1626353980000|2021-07-15 12:59:40|12408.8|12288.8|12406.55|12286.55|12409.15|12289.15|12406.55|12286.55|10
1626353990000|2021-07-15 12:59:50|12406.45|12286.45|12401.84|12281.84|12406.45|12286.45|12401.84|12281.84|10
1626354000000|2021-07-15 13:00:00|12401.93|12281.93|12398.1|12278.1|12401.93|12281.93|12398.1|12278.1|10
1626354010000|2021-07-15 13:00:10|12398.03|12278.03|12395.41|12275.41|12398.59|12278.59|12395.41|12275.41|10
1626354020000|2021-07-15 13:00:20|12394.66|12274.66|12389.14|12269.14|12394.66|12274.66|12388.49|12268.49|9
1626354030000|2021-07-15 13:00:30|12388.94|12268.94|12388.15|12268.15|12389.53|12269.53|12388.15|12268.15|9
1626354040000|2021-07-15 13:00:40|12387.6|12267.6|12385.13|12265.13|12387.6|12267.6|12384.63|12264.63|10
1626354050000|2021-07-15 13:00:50|12385.05|12265.05|12384.31|12264.31|12385.05|12265.05|12383.67|12263.67|10
1626354060000|2021-07-15 13:01:00|12384.13|12264.13|12382.97|12262.97|12384.13|12264.13|12382.23|12262.23|10
1626354070000|2021-07-15 13:01:10|12383.49|12263.49|12385.59|12265.59|12385.59|12265.59|12383.49|12263.49|10
1626354080000|2021-07-15 13:01:20|12384.84|12264.84|12390.07|12270.07|12390.07|12270.07|12384.84|12264.84|10
1626354090000|2021-07-15 13:01:30|12390.39|12270.39|12391.51|12271.51|12391.62|12271.62|12390.23|12270.23|10
1626354100000|2021-07-15 13:01:40|12391.63|12271.63|12390.89|12270.89|12391.63|12271.63|12390.41|12270.41|10
1626354110000|2021-07-15 13:01:50|12391.37|12271.37|12388.44|12268.44|12391.41|12271.41|12388.44|12268.44|10
1626354120000|2021-07-15 13:02:00|12388.36|12268.36|12382.45|12262.45|12388.36|12268.36|12382.45|12262.45|10
1626354130000|2021-07-15 13:02:10|12381.56|12261.56|12375.27|12255.27|12381.56|12261.56|12375.27|12255.27|10
1626354140000|2021-07-15 13:02:20|12374.94|12254.94|12375.91|12255.91|12376.29|12256.29|12374.94|12254.94|9
1626354150000|2021-07-15 13:02:30|12375.66|12255.66|12375.22|12255.22|12376.16|12256.16|12375.08|12255.08|9
1626354160000|2021-07-15 13:02:40|12375.11|12255.11|12376.25|12256.25|12376.25|12256.25|12374.47|12254.47|9
1626354170000|2021-07-15 13:02:50|12375.7|12255.7|12374.75|12254.75|12375.7|12255.7|12374.66|12254.66|9
1626354180000|2021-07-15 13:03:00|12374.78|12254.78|12375.56|12255.56|12375.56|12255.56|12374.69|12254.69|10
1626354190000|2021-07-15 13:03:10|12375.9|12255.9|12379.62|12259.62|12379.62|12259.62|12375.71|12255.71|9
1626354200000|2021-07-15 13:03:20|12380.34|12260.34|12384.58|12264.58|12384.58|12264.58|12380.34|12260.34|9
1626354210000|2021-07-15 13:03:30|12384.61|12264.61|12386.98|12266.98|12386.98|12266.98|12384.47|12264.47|10
1626354220000|2021-07-15 13:03:40|12388.71|12268.71|12389.48|12269.48|12390.43|12270.43|12388.71|12268.71|10
1626354230000|2021-07-15 13:03:50|12389.57|12269.57|12388.73|12268.73|12389.57|12269.57|12388.73|12268.73|9
1626354240000|2021-07-15 13:04:00|12389.5|12269.5|12391.3|12271.3|12391.3|12271.3|12389.31|12269.31|10
1626354250000|2021-07-15 13:04:10|12391.56|12271.56|12392.48|12272.48|12393.88|12273.88|12391.56|12271.56|10
1626354260000|2021-07-15 13:04:20|12392.27|12272.27|12393.21|12273.21|12393.21|12273.21|12392.22|12272.22|10
1626354270000|2021-07-15 13:04:30|12392.81|12272.81|12391.74|12271.74|12392.81|12272.81|12391.07|12271.07|10
1626354280000|2021-07-15 13:04:40|12392.55|12272.55|12392.65|12272.65|12392.65|12272.65|12391.59|12271.59|10
1626354290000|2021-07-15 13:04:50|12392.74|12272.74|12393.36|12273.36|12393.47|12273.47|12392.74|12272.74|9
1626354300000|2021-07-15 13:05:00|12393.98|12273.98|12394.16|12274.16|12394.16|12274.16|12393.22|12273.22|10
1626354310000|2021-07-15 13:05:10|12394.38|12274.38|12394.66|12274.66|12395.4|12275.4|12394.38|12274.38|10
1626354320000|2021-07-15 13:05:20|12394.65|12274.65|12399.15|12279.15|12399.15|12279.15|12394.61|12274.61|10
1626354330000|2021-07-15 13:05:30|12399.79|12279.79|12402.8|12282.8|12402.8|12282.8|12399.79|12279.79|10
1626354340000|2021-07-15 13:05:40|12402.49|12282.49|12403.45|12283.45|12403.45|12283.45|12402.36|12282.36|9
1626354350000|2021-07-15 13:05:50|12404.62|12284.62|12413.44|12293.44|12413.44|12293.44|12404.62|12284.62|10
1626354360000|2021-07-15 13:06:00|12413.51|12293.51|12413.91|12293.91|12413.91|12293.91|12412.9|12292.9|10
1626354370000|2021-07-15 13:06:10|12413.24|12293.24|12414.32|12294.32|12414.32|12294.32|12413.24|12293.24|9
1626354380000|2021-07-15 13:06:20|12414.61|12294.61|12417.2|12297.2|12417.2|12297.2|12414.49|12294.49|10
1626354390000|2021-07-15 13:06:30|12417.5|12297.5|12419.91|12299.91|12419.91|12299.91|12417.5|12297.5|10
1626354400000|2021-07-15 13:06:40|12420.16|12300.16|12425.19|12305.19|12425.19|12305.19|12420.16|12300.16|10
1626354410000|2021-07-15 13:06:50|12425.11|12305.11|12426.28|12306.28|12426.28|12306.28|12425.01|12305.01|9
1626354420000|2021-07-15 13:07:00|12426.42|12306.42|12428.07|12308.07|12428.07|12308.07|12426.26|12306.26|10
1626354430000|2021-07-15 13:07:10|12428.67|12308.67|12429.62|12309.62|12429.62|12309.62|12427.88|12307.88|10
1626354440000|2021-07-15 13:07:20|12429.87|12309.87|12432.45|12312.45|12432.45|12312.45|12429.87|12309.87|10
1626354450000|2021-07-15 13:07:30|12432.78|12312.78|12436.51|12316.51|12436.51|12316.51|12432.78|12312.78|9
1626354460000|2021-07-15 13:07:40|12436.52|12316.52|12435.18|12315.18|12436.95|12316.95|12435.18|12315.18|10
1626354470000|2021-07-15 13:07:50|12434.66|12314.66|12433.87|12313.87|12435.12|12315.12|12433.87|12313.87|10
1626354480000|2021-07-15 13:08:00|12433.75|12313.75|12433.51|12313.51|12433.75|12313.75|12432.96|12312.96|10
1626354490000|2021-07-15 13:08:10|12433.58|12313.58|12434.41|12314.41|12434.55|12314.55|12433.58|12313.58|10
1626354500000|2021-07-15 13:08:20|12433.52|12313.52|12430.33|12310.33|12433.52|12313.52|12430.33|12310.33|10
1626354510000|2021-07-15 13:08:30|12430.08|12310.08|12428.79|12308.79|12430.69|12310.69|12428.79|12308.79|9
1626354520000|2021-07-15 13:08:40|12428.88|12308.88|12427.04|12307.04|12428.88|12308.88|12426.72|12306.72|9
1626354530000|2021-07-15 13:08:50|12426.06|12306.06|12425.14|12305.14|12426.06|12306.06|12424.47|12304.47|10
1626354540000|2021-07-15 13:09:00|12425.06|12305.06|12421.5|12301.5|12425.06|12305.06|12421.5|12301.5|10
1626354550000|2021-07-15 13:09:10|12421.34|12301.34|12418.47|12298.47|12421.34|12301.34|12418.47|12298.47|10
1626354560000|2021-07-15 13:09:20|12417.4|12297.4|12418.1|12298.1|12418.1|12298.1|12416.66|12296.66|10
1626354570000|2021-07-15 13:09:30|12418.25|12298.25|12419.44|12299.44|12419.44|12299.44|12418.1|12298.1|8
1626354580000|2021-07-15 13:09:40|12419.39|12299.39|12420|12300|12420.16|12300.16|12418.69|12298.69|7
1626354590000|2021-07-15 13:09:50|12419.64|12299.64|12418.63|12298.63|12419.64|12299.64|12418.27|12298.27|10
1626354600000|2021-07-15 13:10:00|12419.18|12299.18|12419.74|12299.74|12419.92|12299.92|12419.18|12299.18|10
1626354610000|2021-07-15 13:10:10|12420.25|12300.25|12422.01|12302.01|12422.03|12302.03|12420.25|12300.25|9
1626354620000|2021-07-15 13:10:20|12421.88|12301.88|12424.18|12304.18|12424.18|12304.18|12421.88|12301.88|10
1626354630000|2021-07-15 13:10:30|12424.21|12304.21|12428.76|12308.76|12428.76|12308.76|12424.21|12304.21|10
1626354640000|2021-07-15 13:10:40|12428.46|12308.46|12429.57|12309.57|12429.57|12309.57|12428.46|12308.46|10
1626354650000|2021-07-15 13:10:50|12429.39|12309.39|12431.14|12311.14|12431.14|12311.14|12429.22|12309.22|10
1626354660000|2021-07-15 13:11:00|12431.33|12311.33|12428.58|12308.58|12431.57|12311.57|12428.58|12308.58|10
1626354670000|2021-07-15 13:11:10|12428.53|12308.53|12427.22|12307.22|12428.61|12308.61|12427.2|12307.2|10
1626354680000|2021-07-15 13:11:20|12427.45|12307.45|12427.89|12307.89|12428.82|12308.82|12427.27|12307.27|10
1626354690000|2021-07-15 13:11:30|12427.84|12307.84|12427.76|12307.76|12428.48|12308.48|12427.76|12307.76|9
1626354700000|2021-07-15 13:11:40|12427.73|12307.73|12430.23|12310.23|12430.23|12310.23|12427.73|12307.73|10
1626354710000|2021-07-15 13:11:50|12430.29|12310.29|12429.45|12309.45|12430.36|12310.36|12429.43|12309.43|8
1626354720000|2021-07-15 13:12:00|12429.48|12309.48|12427.88|12307.88|12429.48|12309.48|12427.88|12307.88|10
1626354730000|2021-07-15 13:12:10|12427.47|12307.47|12427.34|12307.34|12428.13|12308.13|12426.89|12306.89|9
1626354740000|2021-07-15 13:12:20|12427.38|12307.38|12427.1|12307.1|12427.88|12307.88|12427.09|12307.09|9
1626354750000|2021-07-15 13:12:30|12427.02|12307.02|12424.22|12304.22|12428.16|12308.16|12424.22|12304.22|10
1626354760000|2021-07-15 13:12:40|12423.8|12303.8|12420.94|12300.94|12423.8|12303.8|12420.94|12300.94|10
1626354770000|2021-07-15 13:12:50|12421.15|12301.15|12422.86|12302.86|12422.86|12302.86|12421.11|12301.11|10
1626354780000|2021-07-15 13:13:00|12422.64|12302.64|12422.99|12302.99|12423.11|12303.11|12422.62|12302.62|9
1626354790000|2021-07-15 13:13:10|12423.98|12303.98|12425.44|12305.44|12425.44|12305.44|12423.98|12303.98|10
1626354800000|2021-07-15 13:13:20|12425.4|12305.4|12425.94|12305.94|12427.6|12307.6|12425.4|12305.4|10
1626354810000|2021-07-15 13:13:30|12425.9|12305.9|12424.83|12304.83|12426.15|12306.15|12424.83|12304.83|10
1626354820000|2021-07-15 13:13:40|12424.34|12304.34|12420.17|12300.17|12424.34|12304.34|12420.17|12300.17|10
1626354830000|2021-07-15 13:13:50|12419.13|12299.13|12416.06|12296.06|12419.13|12299.13|12416.06|12296.06|10
1626354840000|2021-07-15 13:14:00|12416.09|12296.09|12414.72|12294.72|12416.09|12296.09|12414.63|12294.63|8
1626354850000|2021-07-15 13:14:10|12415.61|12295.61|12413.64|12293.64|12415.61|12295.61|12413.2|12293.2|10
1626354860000|2021-07-15 13:14:20|12413.4|12293.4|12412.25|12292.25|12413.4|12293.4|12411.97|12291.97|8
1626354870000|2021-07-15 13:14:30|12412.12|12292.12|12414.67|12294.67|12414.67|12294.67|12412.12|12292.12|10
1626354880000|2021-07-15 13:14:40|12414.77|12294.77|12415.13|12295.13|12415.53|12295.53|12414.49|12294.49|9
1626354890000|2021-07-15 13:14:50|12415.14|12295.14|12416.66|12296.66|12416.66|12296.66|12415.14|12295.14|10
1626354900000|2021-07-15 13:15:00|12416.7|12296.7|12415.58|12295.58|12416.89|12296.89|12415.58|12295.58|10
1626354910000|2021-07-15 13:15:10|12415.56|12295.56|12413.27|12293.27|12415.56|12295.56|12413.27|12293.27|8
1626354920000|2021-07-15 13:15:20|12412.86|12292.86|12413.2|12293.2|12413.51|12293.51|12412.64|12292.64|9
1626354930000|2021-07-15 13:15:30|12414.47|12294.47|12413.84|12293.84|12414.98|12294.98|12412.71|12292.71|10
1626354940000|2021-07-15 13:15:40|12414.25|12294.25|12412.51|12292.51|12414.66|12294.66|12412.5|12292.5|8
1626354950000|2021-07-15 13:15:50|12412.5|12292.5|12406.69|12286.69|12413|12293|12406.69|12286.69|10
1626354960000|2021-07-15 13:16:00|12405.85|12285.85|12402.62|12282.62|12406.28|12286.28|12402.62|12282.62|10
1626354970000|2021-07-15 13:16:10|12402.22|12282.22|12399.97|12279.97|12402.22|12282.22|12399.97|12279.97|10
1626354980000|2021-07-15 13:16:20|12399.88|12279.88|12401.27|12281.27|12401.68|12281.68|12399.82|12279.82|9
1626354990000|2021-07-15 13:16:30|12401.18|12281.18|12397.79|12277.79|12401.64|12281.64|12397.61|12277.61|9
1626355000000|2021-07-15 13:16:40|12397.8|12277.8|12394.09|12274.09|12397.8|12277.8|12394.09|12274.09|8
1626355010000|2021-07-15 13:16:50|12394.33|12274.33|12393.5|12273.5|12394.35|12274.35|12393.44|12273.44|10
1626355020000|2021-07-15 13:17:00|12393.29|12273.29|12390.95|12270.95|12393.29|12273.29|12390.95|12270.95|10
1626355030000|2021-07-15 13:17:10|12390.83|12270.83|12386.73|12266.73|12390.83|12270.83|12386.73|12266.73|10
1626355040000|2021-07-15 13:17:20|12385.61|12265.61|12385.62|12265.62|12385.8|12265.8|12383.77|12263.77|10
1626355050000|2021-07-15 13:17:30|12385.98|12265.98|12383.34|12263.34|12385.98|12265.98|12383.34|12263.34|10
1626355060000|2021-07-15 13:17:40|12383.07|12263.07|12379.01|12259.01|12383.07|12263.07|12379.01|12259.01|10
1626355070000|2021-07-15 13:17:50|12378.63|12258.63|12378.89|12258.89|12379.32|12259.32|12378.62|12258.62|9
1626355080000|2021-07-15 13:18:00|12378.06|12258.06|12378.88|12258.88|12379.18|12259.18|12378.06|12258.06|10
1626355090000|2021-07-15 13:18:10|12378.7|12258.7|12378.52|12258.52|12379.07|12259.07|12378.42|12258.42|9
1626355100000|2021-07-15 13:18:20|12378.41|12258.41|12378.72|12258.72|12378.86|12258.86|12378.35|12258.35|10
1626355110000|2021-07-15 13:18:30|12377.94|12257.94|12378|12258|12378.2|12258.2|12377.88|12257.88|9
1626355120000|2021-07-15 13:18:40|12378.63|12258.63|12376.99|12256.99|12378.63|12258.63|12376.99|12256.99|9
1626355130000|2021-07-15 13:18:50|12375.63|12255.63|12369.5|12249.5|12375.63|12255.63|12367.94|12247.94|10
1626355140000|2021-07-15 13:19:00|12369.6|12249.6|12370.84|12250.84|12370.84|12250.84|12368.97|12248.97|9
1626355150000|2021-07-15 13:19:10|12371.6|12251.6|12374.52|12254.52|12374.52|12254.52|12371.48|12251.48|10
1626355160000|2021-07-15 13:19:20|12374.59|12254.59|12380.4|12260.4|12380.4|12260.4|12374.29|12254.29|10
1626355170000|2021-07-15 13:19:30|12380.58|12260.58|12381.04|12261.04|12382.9|12262.9|12380.58|12260.58|10
1626355180000|2021-07-15 13:19:40|12381.61|12261.61|12382.45|12262.45|12383.32|12263.32|12381.55|12261.55|10
1626355190000|2021-07-15 13:19:50|12382.78|12262.78|12386.39|12266.39|12386.39|12266.39|12382.78|12262.78|10
1626355200000|2021-07-15 13:20:00|12386.44|12266.44|12389.39|12269.39|12389.4|12269.4|12386.44|12266.44|10
1626355210000|2021-07-15 13:20:10|12389.5|12269.5|12388.99|12268.99|12389.56|12269.56|12388.26|12268.26|9
1626355220000|2021-07-15 13:20:20|12388.53|12268.53|12383.61|12263.61|12388.53|12268.53|12383.61|12263.61|10
1626355230000|2021-07-15 13:20:30|12382.03|12262.03|12379.81|12259.81|12382.03|12262.03|12379.76|12259.76|10
1626355240000|2021-07-15 13:20:40|12379.49|12259.49|12375.84|12255.84|12379.49|12259.49|12375.84|12255.84|10
1626355250000|2021-07-15 13:20:50|12375.74|12255.74|12375.01|12255.01|12375.74|12255.74|12374.43|12254.43|9
1626355260000|2021-07-15 13:21:00|12375.36|12255.36|12375.26|12255.26|12375.8|12255.8|12375.06|12255.06|9
1626355270000|2021-07-15 13:21:10|12375.41|12255.41|12375.2|12255.2|12375.83|12255.83|12375.18|12255.18|10
1626355280000|2021-07-15 13:21:20|12375.48|12255.48|12382.03|12262.03|12382.03|12262.03|12375.48|12255.48|10
1626355290000|2021-07-15 13:21:30|12381.96|12261.96|12380.6|12260.6|12381.96|12261.96|12380.6|12260.6|10
1626355300000|2021-07-15 13:21:40|12380.34|12260.34|12378.85|12258.85|12380.63|12260.63|12378.75|12258.75|10
1626355310000|2021-07-15 13:21:50|12378.47|12258.47|12379.21|12259.21|12379.61|12259.61|12378.14|12258.14|10
1626355320000|2021-07-15 13:22:00|12378.7|12258.7|12380.43|12260.43|12381.63|12261.63|12378.7|12258.7|10
1626355330000|2021-07-15 13:22:10|12380.17|12260.17|12378.36|12258.36|12380.17|12260.17|12378.36|12258.36|10
1626355340000|2021-07-15 13:22:20|12378.45|12258.45|12376.96|12256.96|12378.53|12258.53|12376.96|12256.96|10
1626355350000|2021-07-15 13:22:30|12376.86|12256.86|12372.43|12252.43|12376.86|12256.86|12372.43|12252.43|10
1626355360000|2021-07-15 13:22:40|12371.71|12251.71|12369.15|12249.15|12371.71|12251.71|12368.01|12248.01|10
1626355370000|2021-07-15 13:22:50|12369.34|12249.34|12369.38|12249.38|12369.38|12249.38|12368.45|12248.45|9
1626355380000|2021-07-15 13:23:00|12369.33|12249.33|12368.46|12248.46|12369.33|12249.33|12368.46|12248.46|10
1626355390000|2021-07-15 13:23:10|12368.02|12248.02|12363.98|12243.98|12368.02|12248.02|12363.66|12243.66|10
1626355400000|2021-07-15 13:23:20|12363.65|12243.65|12357.8|12237.8|12363.65|12243.65|12357.8|12237.8|10
1626355410000|2021-07-15 13:23:30|12355.72|12235.72|12352.71|12232.71|12355.72|12235.72|12352.71|12232.71|10
1626355420000|2021-07-15 13:23:40|12352.32|12232.32|12351.05|12231.05|12352.32|12232.32|12351.05|12231.05|10
1626355430000|2021-07-15 13:23:50|12350.87|12230.87|12352.06|12232.06|12352.06|12232.06|12350.82|12230.82|9
1626355440000|2021-07-15 13:24:00|12351.8|12231.8|12354.35|12234.35|12354.35|12234.35|12351.8|12231.8|9
1626355450000|2021-07-15 13:24:10|12353.32|12233.32|12353.07|12233.07|12354.18|12234.18|12352.91|12232.91|10
1626355460000|2021-07-15 13:24:20|12352.28|12232.28|12348.14|12228.14|12352.28|12232.28|12348.14|12228.14|10
1626355470000|2021-07-15 13:24:30|12348.13|12228.13|12350.59|12230.59|12350.59|12230.59|12348.13|12228.13|8
1626355480000|2021-07-15 13:24:40|12350.08|12230.08|12351.64|12231.64|12353.04|12233.04|12350.08|12230.08|10
1626355490000|2021-07-15 13:24:50|12351.44|12231.44|12350.84|12230.84|12351.54|12231.54|12350.84|12230.84|9
1626355500000|2021-07-15 13:25:00|12350.74|12230.74|12350.98|12230.98|12351.83|12231.83|12350.48|12230.48|10
1626355510000|2021-07-15 13:25:10|12350.96|12230.96|12351.64|12231.64|12352.23|12232.23|12350.96|12230.96|10
1626355520000|2021-07-15 13:25:20|12351.3|12231.3|12348.35|12228.35|12351.39|12231.39|12348.35|12228.35|10
1626355530000|2021-07-15 13:25:30|12348.37|12228.37|12342.78|12222.78|12348.54|12228.54|12342.28|12222.28|10
1626355540000|2021-07-15 13:25:40|12342.16|12222.16|12316.39|12196.39|12342.92|12222.92|12316.39|12196.39|10
1626355550000|2021-07-15 13:25:50|12315.68|12195.68|12314.98|12194.98|12315.68|12195.68|12313.23|12193.23|10
1626355560000|2021-07-15 13:26:00|12316.9|12196.9|12317.84|12197.84|12319.93|12199.93|12316.9|12196.9|10
1626355570000|2021-07-15 13:26:10|12316.26|12196.26|12314.32|12194.32|12316.26|12196.26|12313.59|12193.59|10
1626355580000|2021-07-15 13:26:20|12316.13|12196.13|12315.35|12195.35|12317.01|12197.01|12313.93|12193.93|10
1626355590000|2021-07-15 13:26:30|12316.2|12196.2|12314.04|12194.04|12316.2|12196.2|12313.75|12193.75|9
1626355600000|2021-07-15 13:26:40|12314.02|12194.02|12317.59|12197.59|12317.59|12197.59|12314.02|12194.02|10
1626355610000|2021-07-15 13:26:50|12318.71|12198.71|12321.41|12201.41|12321.52|12201.52|12318.71|12198.71|10
1626355620000|2021-07-15 13:27:00|12322.17|12202.17|12323.86|12203.86|12323.86|12203.86|12321.73|12201.73|9
1626355630000|2021-07-15 13:27:10|12324.53|12204.53|12333.18|12213.18|12333.18|12213.18|12324.53|12204.53|10
1626355640000|2021-07-15 13:27:20|12337.89|12217.89|12358.05|12238.05|12358.05|12238.05|12337.89|12217.89|10
1626355650000|2021-07-15 13:27:30|12363.64|12243.64|12400.06|12280.06|12400.06|12280.06|12363.64|12243.64|10
1626355660000|2021-07-15 13:27:40|12408.1|12288.1|12422.57|12302.57|12422.57|12302.57|12408.1|12288.1|10
1626355670000|2021-07-15 13:27:50|12422.84|12302.84|12432.91|12312.91|12432.91|12312.91|12422.7|12302.7|10
1626355680000|2021-07-15 13:28:00|12437.04|12317.04|12441.61|12321.61|12443|12323|12437.04|12317.04|10
1626355690000|2021-07-15 13:28:10|12442.67|12322.67|12446.52|12326.52|12446.52|12326.52|12442.67|12322.67|10
1626355700000|2021-07-15 13:28:20|12446.72|12326.72|12448.98|12328.98|12449.92|12329.92|12446.72|12326.72|10
1626355710000|2021-07-15 13:28:30|12446.99|12326.99|12444.15|12324.15|12447.12|12327.12|12444.15|12324.15|10
1626355720000|2021-07-15 13:28:40|12443.07|12323.07|12440.76|12320.76|12443.39|12323.39|12440.22|12320.22|10
1626355730000|2021-07-15 13:28:50|12440.48|12320.48|12432.82|12312.82|12440.48|12320.48|12432.82|12312.82|10
1626355740000|2021-07-15 13:29:00|12431.99|12311.99|12428.31|12308.31|12431.99|12311.99|12428.31|12308.31|10
1626355750000|2021-07-15 13:29:10|12429.39|12309.39|12424.72|12304.72|12429.63|12309.63|12424.72|12304.72|10
1626355760000|2021-07-15 13:29:20|12423.88|12303.88|12418.44|12298.44|12423.88|12303.88|12418.44|12298.44|10
1626355770000|2021-07-15 13:29:30|12418.16|12298.16|12415.55|12295.55|12418.16|12298.16|12415.55|12295.55|10
1626355780000|2021-07-15 13:29:40|12414.88|12294.88|12414.43|12294.43|12416.08|12296.08|12414.05|12294.05|10
1626355790000|2021-07-15 13:29:50|12413.2|12293.2|12408.23|12288.23|12413.89|12293.89|12408.23|12288.23|10
1626355800000|2021-07-15 13:30:00|12409.02|12289.02|12408.02|12288.02|12410.99|12290.99|12408.02|12288.02|10
1626355810000|2021-07-15 13:30:10|12406.34|12286.34|12394.07|12274.07|12406.34|12286.34|12394.07|12274.07|10
1626355820000|2021-07-15 13:30:20|12392.23|12272.23|12384.98|12264.98|12392.23|12272.23|12384.98|12264.98|10
1626355830000|2021-07-15 13:30:30|12385.29|12265.29|12388|12268|12389.61|12269.61|12384.28|12264.28|10
1626355840000|2021-07-15 13:30:40|12387.68|12267.68|12388.56|12268.56|12388.59|12268.59|12387.28|12267.28|10
1626355850000|2021-07-15 13:30:50|12388.76|12268.76|12393.46|12273.46|12393.79|12273.79|12388.76|12268.76|10
1626355860000|2021-07-15 13:31:00|12393.75|12273.75|12403.55|12283.55|12403.55|12283.55|12393.75|12273.75|10
1626355870000|2021-07-15 13:31:10|12405.77|12285.77|12418.32|12298.32|12418.32|12298.32|12405.77|12285.77|10
1626355880000|2021-07-15 13:31:20|12419.78|12299.78|12426.96|12306.96|12427.24|12307.24|12419.78|12299.78|10
1626355890000|2021-07-15 13:31:30|12426.6|12306.6|12426.58|12306.58|12427.6|12307.6|12426.58|12306.58|10
1626355900000|2021-07-15 13:31:40|12426.92|12306.92|12429.38|12309.38|12429.38|12309.38|12426.92|12306.92|10
1626355910000|2021-07-15 13:31:50|12431.6|12311.6|12436.49|12316.49|12436.49|12316.49|12429.95|12309.95|10
1626355920000|2021-07-15 13:32:00|12439.33|12319.33|12443.15|12323.15|12443.15|12323.15|12435.54|12315.54|10
1626355930000|2021-07-15 13:32:10|12443.78|12323.78|12447.38|12327.38|12447.38|12327.38|12443.52|12323.52|10
1626355940000|2021-07-15 13:32:20|12447.94|12327.94|12454.66|12334.66|12454.68|12334.68|12447.94|12327.94|10
1626355950000|2021-07-15 13:32:30|12455.61|12335.61|12462.43|12342.43|12462.43|12342.43|12455.52|12335.52|10
1626355960000|2021-07-15 13:32:40|12464.34|12344.34|12473.66|12353.66|12475.18|12355.18|12464.34|12344.34|10
1626355970000|2021-07-15 13:32:50|12473.97|12353.97|12468.83|12348.83|12474.29|12354.29|12468.83|12348.83|10
1626355980000|2021-07-15 13:33:00|12468.55|12348.55|12460.53|12340.53|12468.55|12348.55|12460.53|12340.53|10
1626355990000|2021-07-15 13:33:10|12459.08|12339.08|12458.34|12338.34|12459.74|12339.74|12457.83|12337.83|10
1626356000000|2021-07-15 13:33:20|12458.38|12338.38|12461.68|12341.68|12461.9|12341.9|12458.38|12338.38|10
1626356010000|2021-07-15 13:33:30|12461.65|12341.65|12462.27|12342.27|12462.89|12342.89|12461.65|12341.65|10
1626356020000|2021-07-15 13:33:40|12462.12|12342.12|12460.75|12340.75|12462.12|12342.12|12460.75|12340.75|10
1626356030000|2021-07-15 13:33:50|12459.76|12339.76|12457.32|12337.32|12460.24|12340.24|12456.9|12336.9|10
1626356040000|2021-07-15 13:34:00|12456.77|12336.77|12457.4|12337.4|12457.4|12337.4|12455.9|12335.9|9
1626356050000|2021-07-15 13:34:10|12457.47|12337.47|12458.33|12338.33|12458.77|12338.77|12457.25|12337.25|10
1626356060000|2021-07-15 13:34:20|12458.23|12338.23|12458.51|12338.51|12459.12|12339.12|12458.23|12338.23|10
1626356070000|2021-07-15 13:34:30|12458.57|12338.57|12459.14|12339.14|12459.14|12339.14|12458.05|12338.05|10
1626356080000|2021-07-15 13:34:40|12458.48|12338.48|12457.64|12337.64|12458.78|12338.78|12457.54|12337.54|10
1626356090000|2021-07-15 13:34:50|12458.15|12338.15|12459.06|12339.06|12459.06|12339.06|12458.15|12338.15|10
1626356100000|2021-07-15 13:35:00|12457.14|12337.14|12455.57|12335.57|12457.47|12337.47|12455.57|12335.57|10
1626356110000|2021-07-15 13:35:10|12454.57|12334.57|12454.01|12334.01|12454.57|12334.57|12453.96|12333.96|8
1626356120000|2021-07-15 13:35:20|12453.62|12333.62|12452.4|12332.4|12454.54|12334.54|12451.71|12331.71|10
1626356130000|2021-07-15 13:35:30|12452.21|12332.21|12451.57|12331.57|12452.21|12332.21|12451.53|12331.53|10
1626356140000|2021-07-15 13:35:40|12451.4|12331.4|12445.23|12325.23|12451.4|12331.4|12445.1|12325.1|10
1626356150000|2021-07-15 13:35:50|12445.13|12325.13|12444.99|12324.99|12445.24|12325.24|12443.15|12323.15|10
1626356160000|2021-07-15 13:36:00|12445.35|12325.35|12445.78|12325.78|12446.07|12326.07|12444.74|12324.74|10
1626356170000|2021-07-15 13:36:10|12446.24|12326.24|12451.23|12331.23|12452.51|12332.51|12446.24|12326.24|10
1626356180000|2021-07-15 13:36:20|12451.9|12331.9|12454.08|12334.08|12455.23|12335.23|12451.9|12331.9|10
1626356190000|2021-07-15 13:36:30|12454.09|12334.09|12457.84|12337.84|12457.84|12337.84|12454.09|12334.09|10
1626356200000|2021-07-15 13:36:40|12458.17|12338.17|12459.87|12339.87|12459.87|12339.87|12458.17|12338.17|10
1626356210000|2021-07-15 13:36:50|12459.75|12339.75|12459.84|12339.84|12460.9|12340.9|12459.75|12339.75|9
1626356220000|2021-07-15 13:37:00|12459.8|12339.8|12456.86|12336.86|12459.8|12339.8|12456.86|12336.86|9
1626356230000|2021-07-15 13:37:10|12456.46|12336.46|12454.64|12334.64|12456.72|12336.72|12454.64|12334.64|10
1626356240000|2021-07-15 13:37:20|12454.51|12334.51|12451.52|12331.52|12454.51|12334.51|12450.91|12330.91|10
1626356250000|2021-07-15 13:37:30|12448.65|12328.65|12442.66|12322.66|12448.65|12328.65|12442.55|12322.55|10
1626356260000|2021-07-15 13:37:40|12441.92|12321.92|12441.56|12321.56|12441.92|12321.92|12441.41|12321.41|10
1626356270000|2021-07-15 13:37:50|12441.7|12321.7|12440.77|12320.77|12441.8|12321.8|12440.77|12320.77|10
1626356280000|2021-07-15 13:38:00|12440.51|12320.51|12441.16|12321.16|12441.16|12321.16|12440.2|12320.2|10
1626356290000|2021-07-15 13:38:10|12441.05|12321.05|12442.94|12322.94|12442.94|12322.94|12440.97|12320.97|10
1626356300000|2021-07-15 13:38:20|12442.64|12322.64|12442.85|12322.85|12443.59|12323.59|12442.64|12322.64|10
1626356310000|2021-07-15 13:38:30|12441.6|12321.6|12440.38|12320.38|12441.6|12321.6|12440.38|12320.38|9
1626356320000|2021-07-15 13:38:40|12438.6|12318.6|12437.89|12317.89|12438.63|12318.63|12437.85|12317.85|9
1626356330000|2021-07-15 13:38:50|12437.95|12317.95|12437.62|12317.62|12438.59|12318.59|12437.62|12317.62|10
1626356340000|2021-07-15 13:39:00|12437.86|12317.86|12437.31|12317.31|12438.44|12318.44|12437.24|12317.24|10
1626356350000|2021-07-15 13:39:10|12437.23|12317.23|12436.84|12316.84|12438.35|12318.35|12436.84|12316.84|10
1626356360000|2021-07-15 13:39:20|12437.1|12317.1|12436.73|12316.73|12437.39|12317.39|12436.47|12316.47|10
1626356370000|2021-07-15 13:39:30|12436.88|12316.88|12441.22|12321.22|12441.22|12321.22|12436.88|12316.88|10
1626356380000|2021-07-15 13:39:40|12441.61|12321.61|12447.71|12327.71|12447.71|12327.71|12441.61|12321.61|10
1626356390000|2021-07-15 13:39:50|12450.06|12330.06|12453.66|12333.66|12453.66|12333.66|12449.8|12329.8|10
1626356400000|2021-07-15 13:40:00|12455.31|12335.31|12454.15|12334.15|12455.82|12335.82|12454.02|12334.02|10
1626356410000|2021-07-15 13:40:10|12453.86|12333.86|12449.29|12329.29|12453.86|12333.86|12449.29|12329.29|10
1626356420000|2021-07-15 13:40:20|12448.5|12328.5|12443.38|12323.38|12448.5|12328.5|12443.38|12323.38|10
1626356430000|2021-07-15 13:40:30|12442.92|12322.92|12440.23|12320.23|12442.92|12322.92|12440.23|12320.23|9
1626356440000|2021-07-15 13:40:40|12439.96|12319.96|12435.1|12315.1|12439.96|12319.96|12435.1|12315.1|10
1626356450000|2021-07-15 13:40:50|12435.03|12315.03|12432.87|12312.87|12435.24|12315.24|12432.87|12312.87|10
1626356460000|2021-07-15 13:41:00|12432.94|12312.94|12432.75|12312.75|12433.87|12313.87|12432.75|12312.75|9
1626356470000|2021-07-15 13:41:10|12432.82|12312.82|12434.24|12314.24|12434.24|12314.24|12432.34|12312.34|10
1626356480000|2021-07-15 13:41:20|12434.4|12314.4|12434.45|12314.45|12434.45|12314.45|12433.73|12313.73|10
1626356490000|2021-07-15 13:41:30|12434.54|12314.54|12432.53|12312.53|12435.05|12315.05|12432.28|12312.28|10
1626356500000|2021-07-15 13:41:40|12432.45|12312.45|12431.86|12311.86|12432.95|12312.95|12431.86|12311.86|9
1626356510000|2021-07-15 13:41:50|12431.64|12311.64|12432.86|12312.86|12432.91|12312.91|12431.32|12311.32|10
1626356520000|2021-07-15 13:42:00|12432.55|12312.55|12434.15|12314.15|12434.26|12314.26|12432.55|12312.55|10
1626356530000|2021-07-15 13:42:10|12434.1|12314.1|12437.21|12317.21|12437.21|12317.21|12433.68|12313.68|10
1626356540000|2021-07-15 13:42:20|12437.61|12317.61|12439.34|12319.34|12439.6|12319.6|12437.61|12317.61|10
1626356550000|2021-07-15 13:42:30|12439.1|12319.1|12437.07|12317.07|12439.1|12319.1|12437.04|12317.04|10
1626356560000|2021-07-15 13:42:40|12436.99|12316.99|12435.16|12315.16|12436.99|12316.99|12435.16|12315.16|9
1626356570000|2021-07-15 13:42:50|12435.11|12315.11|12433.99|12313.99|12435.26|12315.26|12433.58|12313.58|10
1626356580000|2021-07-15 13:43:00|12434.03|12314.03|12430.84|12310.84|12434.03|12314.03|12430.84|12310.84|10
1626356590000|2021-07-15 13:43:10|12430.1|12310.1|12424.68|12304.68|12430.1|12310.1|12424.68|12304.68|10
1626356600000|2021-07-15 13:43:20|12421.48|12301.48|12419.71|12299.71|12421.52|12301.52|12419.71|12299.71|9
1626356610000|2021-07-15 13:43:30|12419.01|12299.01|12415.27|12295.27|12419.08|12299.08|12415.27|12295.27|10
1626356620000|2021-07-15 13:43:40|12414.53|12294.53|12412.4|12292.4|12414.53|12294.53|12412.4|12292.4|9
1626356630000|2021-07-15 13:43:50|12412.11|12292.11|12408.83|12288.83|12412.11|12292.11|12408.83|12288.83|10
1626356640000|2021-07-15 13:44:00|12407.66|12287.66|12409.16|12289.16|12409.16|12289.16|12407.55|12287.55|9
1626356650000|2021-07-15 13:44:10|12410.34|12290.34|12414.19|12294.19|12414.19|12294.19|12410.34|12290.34|9
1626356660000|2021-07-15 13:44:20|12414.49|12294.49|12415.03|12295.03|12415.1|12295.1|12413.85|12293.85|10
1626356670000|2021-07-15 13:44:30|12415.16|12295.16|12414.72|12294.72|12415.91|12295.91|12414.36|12294.36|10
1626356680000|2021-07-15 13:44:40|12414.48|12294.48|12412.08|12292.08|12414.48|12294.48|12412.08|12292.08|10
1626356690000|2021-07-15 13:44:50|12412.11|12292.11|12411.44|12291.44|12412.86|12292.86|12411.43|12291.43|10
1626356700000|2021-07-15 13:45:00|12411.22|12291.22|12410.58|12290.58|12412.48|12292.48|12410.58|12290.58|10
1626356710000|2021-07-15 13:45:10|12410.11|12290.11|12411.97|12291.97|12411.97|12291.97|12410.09|12290.09|9
1626356720000|2021-07-15 13:45:20|12411.94|12291.94|12409.83|12289.83|12411.94|12291.94|12409.46|12289.46|10
1626356730000|2021-07-15 13:45:30|12409.08|12289.08|12409.32|12289.32|12410.31|12290.31|12408.96|12288.96|9
1626356740000|2021-07-15 13:45:40|12409.38|12289.38|12407.62|12287.62|12409.38|12289.38|12407.62|12287.62|9
1626356750000|2021-07-15 13:45:50|12407.53|12287.53|12406.4|12286.4|12407.53|12287.53|12405.95|12285.95|10
1626356760000|2021-07-15 13:46:00|12405.86|12285.86|12404.93|12284.93|12405.86|12285.86|12404.78|12284.78|10
1626356770000|2021-07-15 13:46:10|12405.32|12285.32|12411.54|12291.54|12411.54|12291.54|12405.32|12285.32|10
1626356780000|2021-07-15 13:46:20|12411.74|12291.74|12414.41|12294.41|12414.41|12294.41|12411.66|12291.66|10
1626356790000|2021-07-15 13:46:30|12414.56|12294.56|12410.96|12290.96|12414.56|12294.56|12410.85|12290.85|10
1626356800000|2021-07-15 13:46:40|12410.23|12290.23|12408.41|12288.41|12410.23|12290.23|12408.23|12288.23|10
1626356810000|2021-07-15 13:46:50|12407.89|12287.89|12410.02|12290.02|12410.02|12290.02|12407.89|12287.89|10
1626356820000|2021-07-15 13:47:00|12410.3|12290.3|12420.01|12300.01|12420.01|12300.01|12410.3|12290.3|10
1626356830000|2021-07-15 13:47:10|12420.8|12300.8|12423.88|12303.88|12423.88|12303.88|12420.8|12300.8|10
1626356840000|2021-07-15 13:47:20|12424.63|12304.63|12435.07|12315.07|12435.07|12315.07|12424.63|12304.63|9
1626356850000|2021-07-15 13:47:30|12435.51|12315.51|12439.12|12319.12|12439.12|12319.12|12435.51|12315.51|10
1626356860000|2021-07-15 13:47:40|12438.76|12318.76|12437.93|12317.93|12439.37|12319.37|12437.52|12317.52|10
1626356870000|2021-07-15 13:47:50|12439.67|12319.67|12436.29|12316.29|12440.14|12320.14|12436.29|12316.29|10
1626356880000|2021-07-15 13:48:00|12435.56|12315.56|12434.61|12314.61|12435.56|12315.56|12433.55|12313.55|8
1626356890000|2021-07-15 13:48:10|12434.67|12314.67|12433.06|12313.06|12434.67|12314.67|12433.04|12313.04|10
1626356900000|2021-07-15 13:48:20|12433.1|12313.1|12434.12|12314.12|12434.12|12314.12|12432.45|12312.45|10
1626356910000|2021-07-15 13:48:30|12434.59|12314.59|12435.59|12315.59|12435.59|12315.59|12434.01|12314.01|9
1626356920000|2021-07-15 13:48:40|12435.75|12315.75|12439.06|12319.06|12439.06|12319.06|12435.49|12315.49|10
1626356930000|2021-07-15 13:48:50|12439.18|12319.18|12443.64|12323.64|12443.64|12323.64|12439.18|12319.18|10
1626356940000|2021-07-15 13:49:00|12444.12|12324.12|12446.38|12326.38|12446.45|12326.45|12443.61|12323.61|10
1626356950000|2021-07-15 13:49:10|12446.58|12326.58|12446.97|12326.97|12447.86|12327.86|12446.58|12326.58|9
1626356960000|2021-07-15 13:49:20|12446.33|12326.33|12446.38|12326.38|12446.52|12326.52|12446.15|12326.15|8
1626356970000|2021-07-15 13:49:30|12445.76|12325.76|12448.69|12328.69|12448.69|12328.69|12445.76|12325.76|10
1626356980000|2021-07-15 13:49:40|12449.36|12329.36|12450.66|12330.66|12450.66|12330.66|12449.36|12329.36|10
1626356990000|2021-07-15 13:49:50|12450.79|12330.79|12453.1|12333.1|12453.1|12333.1|12450.72|12330.72|10
1626357000000|2021-07-15 13:50:00|12453.01|12333.01|12453.85|12333.85|12453.85|12333.85|12453.01|12333.01|10
1626357010000|2021-07-15 13:50:10|12454|12334|12454.81|12334.81|12455.72|12335.72|12454|12334|9
1626357020000|2021-07-15 13:50:20|12454.94|12334.94|12455.76|12335.76|12456.11|12336.11|12454.94|12334.94|9
1626357030000|2021-07-15 13:50:30|12455.56|12335.56|12454.23|12334.23|12455.87|12335.87|12454.23|12334.23|10
1626357040000|2021-07-15 13:50:40|12454.97|12334.97|12453.21|12333.21|12454.97|12334.97|12453.06|12333.06|9
1626357050000|2021-07-15 13:50:50|12453.3|12333.3|12450.24|12330.24|12453.3|12333.3|12450.24|12330.24|10
1626357060000|2021-07-15 13:51:00|12450.39|12330.39|12450.85|12330.85|12450.98|12330.98|12450.26|12330.26|10
1626357070000|2021-07-15 13:51:10|12451.11|12331.11|12453.13|12333.13|12453.23|12333.23|12451.11|12331.11|10
1626357080000|2021-07-15 13:51:20|12453.63|12333.63|12459.69|12339.69|12459.69|12339.69|12453.63|12333.63|10
1626357090000|2021-07-15 13:51:30|12460.21|12340.21|12462.79|12342.79|12462.82|12342.82|12460.21|12340.21|9
1626357100000|2021-07-15 13:51:40|12463.35|12343.35|12464.39|12344.39|12464.39|12344.39|12462.19|12342.19|10
1626357110000|2021-07-15 13:51:50|12464.23|12344.23|12465.72|12345.72|12465.72|12345.72|12464.23|12344.23|8
1626357120000|2021-07-15 13:52:00|12465.8|12345.8|12464.82|12344.82|12466.5|12346.5|12464.82|12344.82|10
1626357130000|2021-07-15 13:52:10|12464.25|12344.25|12460.94|12340.94|12464.25|12344.25|12460.94|12340.94|10
1626357140000|2021-07-15 13:52:20|12459.77|12339.77|12458.04|12338.04|12459.77|12339.77|12458.04|12338.04|10
1626357150000|2021-07-15 13:52:30|12457.13|12337.13|12455.22|12335.22|12457.13|12337.13|12455.18|12335.18|10
1626357160000|2021-07-15 13:52:40|12455.37|12335.37|12457.93|12337.93|12457.93|12337.93|12455.13|12335.13|10
1626357170000|2021-07-15 13:52:50|12457.99|12337.99|12458.01|12338.01|12458.32|12338.32|12457.45|12337.45|10
1626357180000|2021-07-15 13:53:00|12457.6|12337.6|12456.42|12336.42|12457.6|12337.6|12456.14|12336.14|10
1626357190000|2021-07-15 13:53:10|12456.54|12336.54|12456.43|12336.43|12456.98|12336.98|12456.43|12336.43|10
1626357200000|2021-07-15 13:53:20|12455.84|12335.84|12455.32|12335.32|12455.84|12335.84|12455.08|12335.08|8
1626357210000|2021-07-15 13:53:30|12455.38|12335.38|12459.12|12339.12|12459.12|12339.12|12455.38|12335.38|9
1626357220000|2021-07-15 13:53:40|12459.18|12339.18|12461.45|12341.45|12461.45|12341.45|12459.18|12339.18|10
1626357230000|2021-07-15 13:53:50|12461.53|12341.53|12463.28|12343.28|12463.28|12343.28|12461.39|12341.39|10
1626357240000|2021-07-15 13:54:00|12463.55|12343.55|12465.46|12345.46|12465.46|12345.46|12463.55|12343.55|10
1626357250000|2021-07-15 13:54:10|12465.61|12345.61|12470.06|12350.06|12470.1|12350.1|12465.61|12345.61|10
1626357260000|2021-07-15 13:54:20|12470.81|12350.81|12475.85|12355.85|12476.13|12356.13|12470.81|12350.81|10
1626357270000|2021-07-15 13:54:30|12475.64|12355.64|12480.54|12360.54|12480.54|12360.54|12475.64|12355.64|10
1626357280000|2021-07-15 13:54:40|12481.38|12361.38|12479.2|12359.2|12481.42|12361.42|12479.2|12359.2|10
1626357290000|2021-07-15 13:54:50|12479.17|12359.17|12478.48|12358.48|12479.17|12359.17|12478.48|12358.48|10
1626357300000|2021-07-15 13:55:00|12478.64|12358.64|12478.84|12358.84|12479.13|12359.13|12478.32|12358.32|10
1626357310000|2021-07-15 13:55:10|12478.77|12358.77|12480.24|12360.24|12480.24|12360.24|12478.75|12358.75|10
1626357320000|2021-07-15 13:55:20|12480.21|12360.21|12479.07|12359.07|12480.21|12360.21|12478.75|12358.75|9
1626357330000|2021-07-15 13:55:30|12478.88|12358.88|12480.79|12360.79|12480.81|12360.81|12478.63|12358.63|10
1626357340000|2021-07-15 13:55:40|12481.51|12361.51|12488.67|12368.67|12488.67|12368.67|12480.28|12360.28|10
1626357350000|2021-07-15 13:55:50|12489.4|12369.4|12493.99|12373.99|12494.11|12374.11|12489.4|12369.4|9
1626357360000|2021-07-15 13:56:00|12495.43|12375.43|12495.58|12375.58|12497.07|12377.07|12495.04|12375.04|10
1626357370000|2021-07-15 13:56:10|12495.9|12375.9|12496|12376|12496|12376|12494.53|12374.53|9
1626357380000|2021-07-15 13:56:20|12495.32|12375.32|12494.15|12374.15|12496.04|12376.04|12494.15|12374.15|10
1626357390000|2021-07-15 13:56:30|12495.03|12375.03|12491.89|12371.89|12495.03|12375.03|12491.89|12371.89|9
1626357400000|2021-07-15 13:56:40|12491.57|12371.57|12488.21|12368.21|12491.57|12371.57|12488.16|12368.16|10
1626357410000|2021-07-15 13:56:50|12487.7|12367.7|12486.19|12366.19|12487.7|12367.7|12486.19|12366.19|10
1626357420000|2021-07-15 13:57:00|12486.15|12366.15|12485.24|12365.24|12486.24|12366.24|12484.37|12364.37|10
1626357430000|2021-07-15 13:57:10|12484.98|12364.98|12484.78|12364.78|12484.99|12364.99|12484.06|12364.06|10
1626357440000|2021-07-15 13:57:20|12484.9|12364.9|12485.58|12365.58|12486.04|12366.04|12484.9|12364.9|10
1626357450000|2021-07-15 13:57:30|12484.58|12364.58|12482.41|12362.41|12484.79|12364.79|12482.41|12362.41|10
1626357460000|2021-07-15 13:57:40|12481.9|12361.9|12480.38|12360.38|12481.9|12361.9|12480.21|12360.21|10
1626357470000|2021-07-15 13:57:50|12479.4|12359.4|12479.62|12359.62|12479.78|12359.78|12478.82|12358.82|10
1626357480000|2021-07-15 13:58:00|12479.51|12359.51|12480.73|12360.73|12481|12361|12479.51|12359.51|9
1626357490000|2021-07-15 13:58:10|12481.15|12361.15|12480.93|12360.93|12481.85|12361.85|12480.4|12360.4|10
1626357500000|2021-07-15 13:58:20|12481.87|12361.87|12483.83|12363.83|12483.83|12363.83|12481.78|12361.78|10
1626357510000|2021-07-15 13:58:30|12484.17|12364.17|12481.89|12361.89|12484.17|12364.17|12481.89|12361.89|10
1626357520000|2021-07-15 13:58:40|12482.05|12362.05|12482.42|12362.42|12483.55|12363.55|12481.94|12361.94|10
1626357530000|2021-07-15 13:58:50|12482.25|12362.25|12482.78|12362.78|12482.78|12362.78|12480.97|12360.97|10
1626357540000|2021-07-15 13:59:00|12481.21|12361.21|12482.53|12362.53|12482.77|12362.77|12480.6|12360.6|10
1626357550000|2021-07-15 13:59:10|12481.65|12361.65|12482.68|12362.68|12483.54|12363.54|12481.65|12361.65|10
1626357560000|2021-07-15 13:59:20|12482.6|12362.6|12484.26|12364.26|12484.26|12364.26|12482.43|12362.43|9
1626357570000|2021-07-15 13:59:30|12484.06|12364.06|12484.83|12364.83|12485.69|12365.69|12484.06|12364.06|10
1626357580000|2021-07-15 13:59:40|12484.43|12364.43|12486.14|12366.14|12486.68|12366.68|12484.43|12364.43|10
1626357590000|2021-07-15 13:59:50|12486.51|12366.51|12484.39|12364.39|12486.51|12366.51|12484.39|12364.39|10
1626357600000|2021-07-15 14:00:00|12482.95|12362.95|12482.51|12362.51|12483.04|12363.04|12482.26|12362.26|10
1626357610000|2021-07-15 14:00:10|12482.49|12362.49|12483.68|12363.68|12483.68|12363.68|12482.47|12362.47|10
1626357620000|2021-07-15 14:00:20|12482.64|12362.64|12480.47|12360.47|12482.64|12362.64|12480.47|12360.47|10
1626357630000|2021-07-15 14:00:30|12479.76|12359.76|12477.71|12357.71|12480.5|12360.5|12477.71|12357.71|10
1626357640000|2021-07-15 14:00:40|12477.48|12357.48|12475.55|12355.55|12478.47|12358.47|12475.55|12355.55|10
1626357650000|2021-07-15 14:00:50|12475.8|12355.8|12471.78|12351.78|12475.8|12355.8|12471.78|12351.78|9
1626357660000|2021-07-15 14:01:00|12471.67|12351.67|12469.4|12349.4|12472.07|12352.07|12469.4|12349.4|10
1626357670000|2021-07-15 14:01:10|12468.44|12348.44|12466.81|12346.81|12468.44|12348.44|12466.66|12346.66|10
1626357680000|2021-07-15 14:01:20|12466.87|12346.87|12467.9|12347.9|12468.43|12348.43|12466.87|12346.87|10
1626357690000|2021-07-15 14:01:30|12467.78|12347.78|12469.9|12349.9|12470.19|12350.19|12467.78|12347.78|10
1626357700000|2021-07-15 14:01:40|12469.97|12349.97|12472.69|12352.69|12472.69|12352.69|12469.74|12349.74|10
1626357710000|2021-07-15 14:01:50|12472.34|12352.34|12474.37|12354.37|12474.78|12354.78|12472.2|12352.2|10
1626357720000|2021-07-15 14:02:00|12474.36|12354.36|12473.71|12353.71|12474.36|12354.36|12473.24|12353.24|10
1626357730000|2021-07-15 14:02:10|12473.34|12353.34|12472.2|12352.2|12473.34|12353.34|12472.11|12352.11|9
1626357740000|2021-07-15 14:02:20|12472.53|12352.53|12476.48|12356.48|12476.48|12356.48|12472.53|12352.53|10
1626357750000|2021-07-15 14:02:30|12477.35|12357.35|12481.02|12361.02|12481.25|12361.25|12477.33|12357.33|10
1626357760000|2021-07-15 14:02:40|12481.05|12361.05|12483.25|12363.25|12483.72|12363.72|12481.05|12361.05|10
1626357770000|2021-07-15 14:02:50|12483.08|12363.08|12488.39|12368.39|12488.39|12368.39|12483.07|12363.07|10
1626357780000|2021-07-15 14:03:00|12488.4|12368.4|12489.54|12369.54|12490.7|12370.7|12488.36|12368.36|10
1626357790000|2021-07-15 14:03:10|12489.38|12369.38|12491.28|12371.28|12492.14|12372.14|12489.38|12369.38|10
1626357800000|2021-07-15 14:03:20|12490.15|12370.15|12491.14|12371.14|12492.13|12372.13|12490.12|12370.12|10
1626357810000|2021-07-15 14:03:30|12491.75|12371.75|12493.17|12373.17|12493.17|12373.17|12491.75|12371.75|8
1626357820000|2021-07-15 14:03:40|12492.9|12372.9|12495.13|12375.13|12495.13|12375.13|12492.9|12372.9|10
1626357830000|2021-07-15 14:03:50|12494.98|12374.98|12495.57|12375.57|12495.94|12375.94|12494.23|12374.23|9
1626357840000|2021-07-15 14:04:00|12495.75|12375.75|12491.44|12371.44|12495.75|12375.75|12491.44|12371.44|10
1626357850000|2021-07-15 14:04:10|12491|12371|12489.68|12369.68|12491.11|12371.11|12488.93|12368.93|10
1626357860000|2021-07-15 14:04:20|12488.57|12368.57|12489.17|12369.17|12489.33|12369.33|12487.89|12367.89|10
1626357870000|2021-07-15 14:04:30|12489.22|12369.22|12493.27|12373.27|12493.27|12373.27|12489.22|12369.22|10
1626357880000|2021-07-15 14:04:40|12493.44|12373.44|12496.57|12376.57|12496.69|12376.69|12493.44|12373.44|10
1626357890000|2021-07-15 14:04:50|12496.78|12376.78|12499.62|12379.62|12499.62|12379.62|12496.78|12376.78|10
1626357900000|2021-07-15 14:05:00|12499.41|12379.41|12501.27|12381.27|12501.27|12381.27|12499.41|12379.41|10
1626357910000|2021-07-15 14:05:10|12502.38|12382.38|12502.14|12382.14|12503.2|12383.2|12502.14|12382.14|10
1626357920000|2021-07-15 14:05:20|12501.88|12381.88|12498.45|12378.45|12501.88|12381.88|12498.45|12378.45|10
1626357930000|2021-07-15 14:05:30|12498.28|12378.28|12495.01|12375.01|12498.28|12378.28|12495.01|12375.01|9
1626357940000|2021-07-15 14:05:40|12494.95|12374.95|12501.34|12381.34|12501.34|12381.34|12494.95|12374.95|10
1626357950000|2021-07-15 14:05:50|12501.44|12381.44|12502.72|12382.72|12502.85|12382.85|12501.44|12381.44|10
1626357960000|2021-07-15 14:06:00|12502.73|12382.73|12504.88|12384.88|12505.04|12385.04|12502.73|12382.73|9
1626357970000|2021-07-15 14:06:10|12504.96|12384.96|12504.55|12384.55|12505.16|12385.16|12504.36|12384.36|10
1626357980000|2021-07-15 14:06:20|12504.66|12384.66|12506.42|12386.42|12506.42|12386.42|12504.46|12384.46|10
1626357990000|2021-07-15 14:06:30|12506.85|12386.85|12508.81|12388.81|12508.81|12388.81|12506.85|12386.85|9
1626358000000|2021-07-15 14:06:40|12509.15|12389.15|12509.56|12389.56|12510.25|12390.25|12509.15|12389.15|10
1626358010000|2021-07-15 14:06:50|12509.75|12389.75|12508.28|12388.28|12510.54|12390.54|12508.28|12388.28|10
1626358020000|2021-07-15 14:07:00|12508.43|12388.43|12504.41|12384.41|12508.43|12388.43|12504.41|12384.41|9
1626358030000|2021-07-15 14:07:10|12505.04|12385.04|12499.83|12379.83|12505.04|12385.04|12499.29|12379.29|9
1626358040000|2021-07-15 14:07:20|12499.69|12379.69|12499.16|12379.16|12500|12380|12499.16|12379.16|10
1626358050000|2021-07-15 14:07:30|12499.85|12379.85|12502.28|12382.28|12502.43|12382.43|12499.85|12379.85|10
1626358060000|2021-07-15 14:07:40|12501.69|12381.69|12504.16|12384.16|12504.16|12384.16|12501.69|12381.69|10
1626358070000|2021-07-15 14:07:50|12503.88|12383.88|12508.21|12388.21|12508.76|12388.76|12503.88|12383.88|9
1626358080000|2021-07-15 14:08:00|12510.17|12390.17|12514.98|12394.98|12514.98|12394.98|12510.17|12390.17|10
1626358090000|2021-07-15 14:08:10|12515.36|12395.36|12517.79|12397.79|12518.82|12398.82|12515.32|12395.32|10
1626358100000|2021-07-15 14:08:20|12517.8|12397.8|12519.49|12399.49|12520.05|12400.05|12517.22|12397.22|10
1626358110000|2021-07-15 14:08:30|12519.45|12399.45|12517.19|12397.19|12519.45|12399.45|12516.86|12396.86|10
1626358120000|2021-07-15 14:08:40|12516.64|12396.64|12516.38|12396.38|12516.64|12396.64|12516.3|12396.3|9
1626358130000|2021-07-15 14:08:50|12516.5|12396.5|12521.69|12401.69|12521.69|12401.69|12516.47|12396.47|9
1626358140000|2021-07-15 14:09:00|12521.84|12401.84|12529.34|12409.34|12529.34|12409.34|12521.84|12401.84|10
1626358150000|2021-07-15 14:09:10|12529.84|12409.84|12533.92|12413.92|12533.92|12413.92|12529.42|12409.42|10
1626358160000|2021-07-15 14:09:20|12534.01|12414.01|12534.55|12414.55|12534.55|12414.55|12532.27|12412.27|10
1626358170000|2021-07-15 14:09:30|12534.4|12414.4|12538.47|12418.47|12538.47|12418.47|12534.4|12414.4|9
1626358180000|2021-07-15 14:09:40|12539.71|12419.71|12541.4|12421.4|12541.4|12421.4|12539.64|12419.64|10
1626358190000|2021-07-15 14:09:50|12541.7|12421.7|12542.49|12422.49|12542.49|12422.49|12541.7|12421.7|10
1626358200000|2021-07-15 14:10:00|12542.7|12422.7|12542.94|12422.94|12543.3|12423.3|12541.88|12421.88|10
1626358210000|2021-07-15 14:10:10|12542.53|12422.53|12550.97|12430.97|12550.97|12430.97|12542.53|12422.53|10
1626358220000|2021-07-15 14:10:20|12551.62|12431.62|12557.58|12437.58|12557.99|12437.99|12551.62|12431.62|10
1626358230000|2021-07-15 14:10:30|12557.71|12437.71|12557.84|12437.84|12558.57|12438.57|12556.63|12436.63|10
1626358240000|2021-07-15 14:10:40|12557.91|12437.91|12554.14|12434.14|12557.91|12437.91|12553.48|12433.48|10
1626358250000|2021-07-15 14:10:50|12554.3|12434.3|12553.53|12433.53|12554.3|12434.3|12552.78|12432.78|10
1626358260000|2021-07-15 14:11:00|12553.2|12433.2|12553.44|12433.44|12553.57|12433.57|12552.86|12432.86|9
1626358270000|2021-07-15 14:11:10|12552.87|12432.87|12552.25|12432.25|12553.67|12433.67|12551.6|12431.6|10
1626358280000|2021-07-15 14:11:20|12551.89|12431.89|12546.39|12426.39|12551.89|12431.89|12546.39|12426.39|10
1626358290000|2021-07-15 14:11:30|12546.24|12426.24|12538.89|12418.89|12546.24|12426.24|12538.89|12418.89|10
1626358300000|2021-07-15 14:11:40|12538.9|12418.9|12539.39|12419.39|12539.39|12419.39|12536.99|12416.99|10
1626358310000|2021-07-15 14:11:50|12538.79|12418.79|12538.41|12418.41|12539.12|12419.12|12538.28|12418.28|9
1626358320000|2021-07-15 14:12:00|12539.22|12419.22|12540.21|12420.21|12540.22|12420.22|12538.85|12418.85|9
1626358330000|2021-07-15 14:12:10|12540.15|12420.15|12540.15|12420.15|12540.72|12420.72|12540.03|12420.03|9
1626358340000|2021-07-15 14:12:20|12540|12420|12535.7|12415.7|12540|12420|12535.15|12415.15|10
1626358350000|2021-07-15 14:12:30|12535.83|12415.83|12532.4|12412.4|12536.3|12416.3|12532.32|12412.32|10
1626358360000|2021-07-15 14:12:40|12532.14|12412.14|12530.31|12410.31|12532.14|12412.14|12530.31|12410.31|9
1626358370000|2021-07-15 14:12:50|12529.62|12409.62|12531.76|12411.76|12531.76|12411.76|12528.83|12408.83|10
1626358380000|2021-07-15 14:13:00|12531.78|12411.78|12530.52|12410.52|12531.78|12411.78|12530.08|12410.08|9
1626358390000|2021-07-15 14:13:10|12530.06|12410.06|12529.91|12409.91|12530.81|12410.81|12529.88|12409.88|10
1626358400000|2021-07-15 14:13:20|12530.24|12410.24|12529.4|12409.4|12530.24|12410.24|12529.16|12409.16|9
1626358410000|2021-07-15 14:13:30|12529.35|12409.35|12530|12410|12530|12410|12528.51|12408.51|9
1626358420000|2021-07-15 14:13:40|12530.23|12410.23|12531.57|12411.57|12531.98|12411.98|12530.23|12410.23|10
1626358430000|2021-07-15 14:13:50|12531.63|12411.63|12532.12|12412.12|12532.35|12412.35|12531.2|12411.2|10
1626358440000|2021-07-15 14:14:00|12532.15|12412.15|12535.29|12415.29|12535.29|12415.29|12532.15|12412.15|9
1626358450000|2021-07-15 14:14:10|12535.46|12415.46|12532|12412|12535.46|12415.46|12532|12412|10
1626358460000|2021-07-15 14:14:20|12531.67|12411.67|12530.18|12410.18|12531.67|12411.67|12530.18|12410.18|9
1626358470000|2021-07-15 14:14:30|12530.12|12410.12|12531.58|12411.58|12531.58|12411.58|12529.42|12409.42|9
1626358480000|2021-07-15 14:14:40|12531.93|12411.93|12533.45|12413.45|12533.72|12413.72|12531.93|12411.93|10
1626358490000|2021-07-15 14:14:50|12532.98|12412.98|12533.92|12413.92|12533.99|12413.99|12532.98|12412.98|9
1626358500000|2021-07-15 14:15:00|12534|12414|12535.35|12415.35|12535.43|12415.43|12534|12414|9
1626358510000|2021-07-15 14:15:10|12535.09|12415.09|12532.49|12412.49|12535.09|12415.09|12532.49|12412.49|10
1626358520000|2021-07-15 14:15:20|12531.5|12411.5|12525.14|12405.14|12531.5|12411.5|12525.14|12405.14|10
1626358530000|2021-07-15 14:15:30|12524.94|12404.94|12525.13|12405.13|12525.38|12405.38|12524.88|12404.88|9
1626358540000|2021-07-15 14:15:40|12525.26|12405.26|12522.82|12402.82|12525.26|12405.26|12522.27|12402.27|10
1626358550000|2021-07-15 14:15:50|12523.01|12403.01|12521.93|12401.93|12523.01|12403.01|12521.93|12401.93|10
1626358560000|2021-07-15 14:16:00|12521.5|12401.5|12520.07|12400.07|12521.5|12401.5|12520.07|12400.07|10
1626358570000|2021-07-15 14:16:10|12520.02|12400.02|12513.1|12393.1|12520.02|12400.02|12513.01|12393.01|10
1626358580000|2021-07-15 14:16:20|12513.01|12393.01|12510.38|12390.38|12513.01|12393.01|12510.38|12390.38|9
1626358590000|2021-07-15 14:16:30|12511.08|12391.08|12506.26|12386.26|12511.08|12391.08|12506.26|12386.26|10
1626358600000|2021-07-15 14:16:40|12505.82|12385.82|12507|12387|12507|12387|12504.23|12384.23|10
1626358610000|2021-07-15 14:16:50|12506.45|12386.45|12505.69|12385.69|12506.54|12386.54|12505.34|12385.34|10
1626358620000|2021-07-15 14:17:00|12505.33|12385.33|12507.48|12387.48|12508.07|12388.07|12505.33|12385.33|10
1626358630000|2021-07-15 14:17:10|12507.41|12387.41|12510.12|12390.12|12510.12|12390.12|12507.41|12387.41|10
1626358640000|2021-07-15 14:17:20|12510.38|12390.38|12509.86|12389.86|12510.38|12390.38|12509.86|12389.86|10
1626358650000|2021-07-15 14:17:30|12509.8|12389.8|12508.67|12388.67|12509.8|12389.8|12508.67|12388.67|8
1626358660000|2021-07-15 14:17:40|12508.29|12388.29|12507.42|12387.42|12508.39|12388.39|12507.37|12387.37|10
1626358670000|2021-07-15 14:17:50|12506.79|12386.79|12504.85|12384.85|12507.51|12387.51|12504.85|12384.85|10
1626358680000|2021-07-15 14:18:00|12505.85|12385.85|12504.88|12384.88|12506.23|12386.23|12504.88|12384.88|8
1626358690000|2021-07-15 14:18:10|12504.95|12384.95|12502.17|12382.17|12504.95|12384.95|12502.14|12382.14|9
1626358700000|2021-07-15 14:18:20|12502.22|12382.22|12500.4|12380.4|12502.23|12382.23|12500.4|12380.4|10
1626358710000|2021-07-15 14:18:30|12500.54|12380.54|12500.34|12380.34|12500.54|12380.54|12499.65|12379.65|10
1626358720000|2021-07-15 14:18:40|12500.03|12380.03|12499.23|12379.23|12501.52|12381.52|12499.23|12379.23|8
1626358730000|2021-07-15 14:18:50|12499.08|12379.08|12499.04|12379.04|12499.41|12379.41|12497.86|12377.86|10
1626358740000|2021-07-15 14:19:00|12498.98|12378.98|12500.96|12380.96|12500.96|12380.96|12498.98|12378.98|9
1626358750000|2021-07-15 14:19:10|12501.25|12381.25|12498.86|12378.86|12501.25|12381.25|12498.86|12378.86|10
1626358760000|2021-07-15 14:19:20|12498.49|12378.49|12499.16|12379.16|12499.16|12379.16|12498.01|12378.01|8
1626358770000|2021-07-15 14:19:30|12499.22|12379.22|12498.31|12378.31|12499.29|12379.29|12498.31|12378.31|9
1626358780000|2021-07-15 14:19:40|12498.55|12378.55|12498.69|12378.69|12498.88|12378.88|12498.22|12378.22|10
1626358790000|2021-07-15 14:19:50|12498.63|12378.63|12499.01|12379.01|12499.72|12379.72|12498.01|12378.01|10
1626358800000|2021-07-15 14:20:00|12498.88|12378.88|12499.54|12379.54|12500.29|12380.29|12498.88|12378.88|9
1626358810000|2021-07-15 14:20:10|12500.39|12380.39|12502.5|12382.5|12502.5|12382.5|12500.39|12380.39|10
1626358820000|2021-07-15 14:20:20|12502.38|12382.38|12506|12386|12506|12386|12502.38|12382.38|10
1626358830000|2021-07-15 14:20:30|12505.9|12385.9|12505.76|12385.76|12505.9|12385.9|12504.97|12384.97|8
1626358840000|2021-07-15 14:20:40|12505.61|12385.61|12504.08|12384.08|12505.95|12385.95|12504.07|12384.07|9
1626358850000|2021-07-15 14:20:50|12504.17|12384.17|12503.3|12383.3|12504.17|12384.17|12502.86|12382.86|9
1626358860000|2021-07-15 14:21:00|12503.32|12383.32|12502.44|12382.44|12503.86|12383.86|12502.44|12382.44|10
1626358870000|2021-07-15 14:21:10|12501.61|12381.61|12498.94|12378.94|12501.61|12381.61|12498.94|12378.94|9
1626358880000|2021-07-15 14:21:20|12498.06|12378.06|12494.21|12374.21|12498.06|12378.06|12494.21|12374.21|10
1626358890000|2021-07-15 14:21:30|12492.91|12372.91|12490.03|12370.03|12492.91|12372.91|12490.03|12370.03|10
1626358900000|2021-07-15 14:21:40|12490.17|12370.17|12487.16|12367.16|12490.22|12370.22|12487.16|12367.16|9
1626358910000|2021-07-15 14:21:50|12486.79|12366.79|12481.7|12361.7|12486.79|12366.79|12481.7|12361.7|10
1626358920000|2021-07-15 14:22:00|12481.42|12361.42|12480.34|12360.34|12481.42|12361.42|12478.61|12358.61|10
1626358930000|2021-07-15 14:22:10|12480.95|12360.95|12482.55|12362.55|12483.45|12363.45|12480.95|12360.95|10
1626358940000|2021-07-15 14:22:20|12482.46|12362.46|12480.03|12360.03|12482.46|12362.46|12480.03|12360.03|10
1626358950000|2021-07-15 14:22:30|12480.1|12360.1|12478.16|12358.16|12480.12|12360.12|12478.16|12358.16|10
1626358960000|2021-07-15 14:22:40|12477.51|12357.51|12478.5|12358.5|12478.5|12358.5|12477.51|12357.51|10
1626358970000|2021-07-15 14:22:50|12479.09|12359.09|12478.15|12358.15|12479.55|12359.55|12478.15|12358.15|10
1626358980000|2021-07-15 14:23:00|12477.77|12357.77|12476|12356|12477.77|12357.77|12476|12356|9
1626358990000|2021-07-15 14:23:10|12476.05|12356.05|12477.01|12357.01|12477.02|12357.02|12475.95|12355.95|10
1626359000000|2021-07-15 14:23:20|12476.95|12356.95|12478.03|12358.03|12478.04|12358.04|12476.58|12356.58|9
1626359010000|2021-07-15 14:23:30|12479.11|12359.11|12479.3|12359.3|12480.94|12360.94|12479.08|12359.08|10
1626359020000|2021-07-15 14:23:40|12480.13|12360.13|12478.11|12358.11|12480.13|12360.13|12478.11|12358.11|9
1626359030000|2021-07-15 14:23:50|12478.05|12358.05|12476.82|12356.82|12478.05|12358.05|12476.82|12356.82|10
1626359040000|2021-07-15 14:24:00|12476.79|12356.79|12477.96|12357.96|12477.96|12357.96|12476.43|12356.43|10
1626359050000|2021-07-15 14:24:10|12478.65|12358.65|12479.79|12359.79|12479.81|12359.81|12478.12|12358.12|10
1626359060000|2021-07-15 14:24:20|12479.95|12359.95|12479.47|12359.47|12480.62|12360.62|12479.47|12359.47|10
1626359070000|2021-07-15 14:24:30|12480.78|12360.78|12481.29|12361.29|12481.63|12361.63|12480.78|12360.78|10
1626359080000|2021-07-15 14:24:40|12481.42|12361.42|12481.44|12361.44|12482.86|12362.86|12481.31|12361.31|10
1626359090000|2021-07-15 14:24:50|12481.45|12361.45|12482.6|12362.6|12482.6|12362.6|12481.4|12361.4|9
1626359100000|2021-07-15 14:25:00|12482.56|12362.56|12481.46|12361.46|12482.64|12362.64|12481.34|12361.34|10
1626359110000|2021-07-15 14:25:10|12481.31|12361.31|12480.46|12360.46|12481.31|12361.31|12480.46|12360.46|10
1626359120000|2021-07-15 14:25:20|12479.46|12359.46|12475.91|12355.91|12479.46|12359.46|12475.91|12355.91|10
1626359130000|2021-07-15 14:25:30|12476.27|12356.27|12476.95|12356.95|12476.95|12356.95|12475.81|12355.81|10
1626359140000|2021-07-15 14:25:40|12477.13|12357.13|12472.31|12352.31|12477.13|12357.13|12472.31|12352.31|10
1626359150000|2021-07-15 14:25:50|12472.21|12352.21|12470.35|12350.35|12472.21|12352.21|12470.04|12350.04|10
1626359160000|2021-07-15 14:26:00|12469.85|12349.85|12464.29|12344.29|12469.85|12349.85|12464.29|12344.29|10
1626359170000|2021-07-15 14:26:10|12465.11|12345.11|12464.82|12344.82|12465.13|12345.13|12464.15|12344.15|8
1626359180000|2021-07-15 14:26:20|12464.9|12344.9|12464.97|12344.97|12464.97|12344.97|12464.03|12344.03|10
1626359190000|2021-07-15 14:26:30|12465|12345|12467.03|12347.03|12467.03|12347.03|12465|12345|10
1626359200000|2021-07-15 14:26:40|12466.59|12346.59|12463.71|12343.71|12466.62|12346.62|12463.71|12343.71|10
1626359210000|2021-07-15 14:26:50|12463.38|12343.38|12459.46|12339.46|12463.38|12343.38|12459.46|12339.46|10
1626359220000|2021-07-15 14:27:00|12459.02|12339.02|12455.74|12335.74|12459.02|12339.02|12454.89|12334.89|10
1626359230000|2021-07-15 14:27:10|12455.16|12335.16|12457.79|12337.79|12457.79|12337.79|12454.44|12334.44|10
1626359240000|2021-07-15 14:27:20|12457.9|12337.9|12456.64|12336.64|12458.47|12338.47|12456.64|12336.64|10
1626359250000|2021-07-15 14:27:30|12456.91|12336.91|12459.06|12339.06|12459.06|12339.06|12456.91|12336.91|10
1626359260000|2021-07-15 14:27:40|12458.94|12338.94|12458.22|12338.22|12458.94|12338.94|12457.27|12337.27|10
1626359270000|2021-07-15 14:27:50|12458.03|12338.03|12457.78|12337.78|12459.15|12339.15|12457.45|12337.45|10
1626359280000|2021-07-15 14:28:00|12458.27|12338.27|12458.14|12338.14|12458.42|12338.42|12456.76|12336.76|10
1626359290000|2021-07-15 14:28:10|12459.14|12339.14|12458.35|12338.35|12459.14|12339.14|12457.79|12337.79|9
1626359300000|2021-07-15 14:28:20|12458.68|12338.68|12458.03|12338.03|12459|12339|12457.57|12337.57|10
1626359310000|2021-07-15 14:28:30|12457.54|12337.54|12457.39|12337.39|12458.39|12338.39|12457.39|12337.39|10
1626359320000|2021-07-15 14:28:40|12456.67|12336.67|12457.08|12337.08|12457.08|12337.08|12456.28|12336.28|10
1626359330000|2021-07-15 14:28:50|12457.19|12337.19|12453.83|12333.83|12457.2|12337.2|12453.83|12333.83|9
1626359340000|2021-07-15 14:29:00|12453.73|12333.73|12450.84|12330.84|12454.2|12334.2|12450.84|12330.84|10
1626359350000|2021-07-15 14:29:10|12451.22|12331.22|12450.14|12330.14|12451.66|12331.66|12450.05|12330.05|10
1626359360000|2021-07-15 14:29:20|12450.18|12330.18|12448.07|12328.07|12450.18|12330.18|12448|12328|9
1626359370000|2021-07-15 14:29:30|12446.67|12326.67|12445.34|12325.34|12446.87|12326.87|12445.34|12325.34|10
1626359380000|2021-07-15 14:29:40|12445.41|12325.41|12447.88|12327.88|12448.25|12328.25|12445.38|12325.38|10
1626359390000|2021-07-15 14:29:50|12448.1|12328.1|12449.17|12329.17|12449.17|12329.17|12448.1|12328.1|10
1626359400000|2021-07-15 14:30:00|12449.21|12329.21|12449.3|12329.3|12449.3|12329.3|12448.86|12328.86|8
1626359410000|2021-07-15 14:30:10|12449.57|12329.57|12456.95|12336.95|12456.95|12336.95|12449.57|12329.57|10
1626359420000|2021-07-15 14:30:20|12456.96|12336.96|12462.97|12342.97|12462.97|12342.97|12456.96|12336.96|10
1626359430000|2021-07-15 14:30:30|12462.76|12342.76|12464.77|12344.77|12464.77|12344.77|12461.9|12341.9|9
1626359440000|2021-07-15 14:30:40|12465.2|12345.2|12464.59|12344.59|12465.89|12345.89|12464.59|12344.59|10
1626359450000|2021-07-15 14:30:50|12464.55|12344.55|12463.47|12343.47|12464.73|12344.73|12462.04|12342.04|10
1626359460000|2021-07-15 14:31:00|12462.85|12342.85|12455.23|12335.23|12462.85|12342.85|12455.23|12335.23|10
1626359470000|2021-07-15 14:31:10|12455.02|12335.02|12452.42|12332.42|12455.23|12335.23|12452.42|12332.42|10
1626359480000|2021-07-15 14:31:20|12451.76|12331.76|12451.08|12331.08|12452.04|12332.04|12450.34|12330.34|10
1626359490000|2021-07-15 14:31:30|12451.38|12331.38|12454.29|12334.29|12454.36|12334.36|12451.38|12331.38|9
1626359500000|2021-07-15 14:31:40|12454.58|12334.58|12456.39|12336.39|12456.39|12336.39|12454.42|12334.42|10
1626359510000|2021-07-15 14:31:50|12456.18|12336.18|12455.98|12335.98|12456.88|12336.88|12455.98|12335.98|9
1626359520000|2021-07-15 14:32:00|12455.84|12335.84|12454.65|12334.65|12455.93|12335.93|12454.65|12334.65|10
1626359530000|2021-07-15 14:32:10|12454.38|12334.38|12455|12335|12455.25|12335.25|12454.38|12334.38|9
1626359540000|2021-07-15 14:32:20|12455.89|12335.89|12456.43|12336.43|12456.43|12336.43|12455.78|12335.78|8
1626359550000|2021-07-15 14:32:30|12457.06|12337.06|12454.96|12334.96|12457.06|12337.06|12454.93|12334.93|10
1626359560000|2021-07-15 14:32:40|12455.66|12335.66|12457.32|12337.32|12457.32|12337.32|12455.12|12335.12|10
1626359570000|2021-07-15 14:32:50|12455.23|12335.23|12453.24|12333.24|12455.23|12335.23|12452.81|12332.81|10
1626359580000|2021-07-15 14:33:00|12452.48|12332.48|12448.91|12328.91|12452.48|12332.48|12448.91|12328.91|10
1626359590000|2021-07-15 14:33:10|12449.08|12329.08|12446.01|12326.01|12449.08|12329.08|12444.11|12324.11|9
1626359600000|2021-07-15 14:33:20|12445.41|12325.41|12439.38|12319.38|12445.41|12325.41|12439.38|12319.38|10
1626359610000|2021-07-15 14:33:30|12439.19|12319.19|12433.86|12313.86|12439.19|12319.19|12433.86|12313.86|9
1626359620000|2021-07-15 14:33:40|12433.07|12313.07|12433.53|12313.53|12434.84|12314.84|12432.87|12312.87|10
1626359630000|2021-07-15 14:33:50|12434.12|12314.12|12434.8|12314.8|12434.92|12314.92|12433.82|12313.82|10
1626359640000|2021-07-15 14:34:00|12434.76|12314.76|12434.69|12314.69|12435.26|12315.26|12433.68|12313.68|10
1626359650000|2021-07-15 14:34:10|12434.71|12314.71|12434.83|12314.83|12434.83|12314.83|12433.6|12313.6|8
1626359660000|2021-07-15 14:34:20|12435.02|12315.02|12441.43|12321.43|12441.43|12321.43|12435.02|12315.02|10
1626359670000|2021-07-15 14:34:30|12441.5|12321.5|12445.7|12325.7|12446.06|12326.06|12441.5|12321.5|10
1626359680000|2021-07-15 14:34:40|12445.95|12325.95|12448.99|12328.99|12449.09|12329.09|12445.95|12325.95|10
1626359690000|2021-07-15 14:34:50|12449.37|12329.37|12450.37|12330.37|12451.31|12331.31|12449.07|12329.07|9
1626359700000|2021-07-15 14:35:00|12450.81|12330.81|12452.55|12332.55|12452.55|12332.55|12450.81|12330.81|10
1626359710000|2021-07-15 14:35:10|12452.27|12332.27|12454|12334|12454|12334|12452.27|12332.27|10
1626359720000|2021-07-15 14:35:20|12454.81|12334.81|12454.79|12334.79|12454.81|12334.81|12454.26|12334.26|10
1626359730000|2021-07-15 14:35:30|12455.49|12335.49|12455.8|12335.8|12455.89|12335.89|12455.26|12335.26|9
1626359740000|2021-07-15 14:35:40|12455.94|12335.94|12457.24|12337.24|12457.24|12337.24|12455.94|12335.94|8
1626359750000|2021-07-15 14:35:50|12458.16|12338.16|12462.56|12342.56|12462.56|12342.56|12458.16|12338.16|10
1626359760000|2021-07-15 14:36:00|12462.76|12342.76|12467.16|12347.16|12467.16|12347.16|12462.76|12342.76|10
1626359770000|2021-07-15 14:36:10|12467.54|12347.54|12470.88|12350.88|12471.57|12351.57|12467.54|12347.54|10
1626359780000|2021-07-15 14:36:20|12471.15|12351.15|12472.04|12352.04|12472.04|12352.04|12471.15|12351.15|10
1626359790000|2021-07-15 14:36:30|12471.66|12351.66|12471.45|12351.45|12472.54|12352.54|12471.41|12351.41|10
1626359800000|2021-07-15 14:36:40|12472.99|12352.99|12475.38|12355.38|12475.38|12355.38|12472.99|12352.99|10
1626359810000|2021-07-15 14:36:50|12475.35|12355.35|12475.79|12355.79|12475.79|12355.79|12474.83|12354.83|10
1626359820000|2021-07-15 14:37:00|12475.98|12355.98|12477.62|12357.62|12477.79|12357.79|12475.98|12355.98|9
1626359830000|2021-07-15 14:37:10|12478.15|12358.15|12480.65|12360.65|12480.65|12360.65|12478.15|12358.15|10
1626359840000|2021-07-15 14:37:20|12480.61|12360.61|12481.81|12361.81|12481.81|12361.81|12480.57|12360.57|10
1626359850000|2021-07-15 14:37:30|12481.87|12361.87|12483.02|12363.02|12483.02|12363.02|12481.81|12361.81|9
1626359860000|2021-07-15 14:37:40|12483.28|12363.28|12485.97|12365.97|12485.97|12365.97|12483.28|12363.28|9
1626359870000|2021-07-15 14:37:50|12485.05|12365.05|12484.51|12364.51|12485.3|12365.3|12484.51|12364.51|10
1626359880000|2021-07-15 14:38:00|12484.7|12364.7|12485.07|12365.07|12485.07|12365.07|12484.7|12364.7|10
1626359890000|2021-07-15 14:38:10|12485.01|12365.01|12485.35|12365.35|12485.47|12365.47|12484.65|12364.65|9
1626359900000|2021-07-15 14:38:20|12485.39|12365.39|12486.97|12366.97|12486.97|12366.97|12485.39|12365.39|10
1626359910000|2021-07-15 14:38:30|12488.45|12368.45|12490.25|12370.25|12490.28|12370.28|12488.45|12368.45|9
1626359920000|2021-07-15 14:38:40|12490.39|12370.39|12490.31|12370.31|12490.39|12370.39|12490.16|12370.16|9
1626359930000|2021-07-15 14:38:50|12490.47|12370.47|12489.41|12369.41|12491.09|12371.09|12489.41|12369.41|10
1626359940000|2021-07-15 14:39:00|12489.37|12369.37|12486.04|12366.04|12489.68|12369.68|12486.04|12366.04|10
1626359950000|2021-07-15 14:39:10|12486.55|12366.55|12481.39|12361.39|12486.55|12366.55|12481.39|12361.39|10
1626359960000|2021-07-15 14:39:20|12481.48|12361.48|12481.52|12361.52|12481.59|12361.59|12481.13|12361.13|9
1626359970000|2021-07-15 14:39:30|12481.62|12361.62|12481.15|12361.15|12482.2|12362.2|12480.85|12360.85|10
1626359980000|2021-07-15 14:39:40|12481.34|12361.34|12485.18|12365.18|12485.18|12365.18|12481.31|12361.31|8
1626359990000|2021-07-15 14:39:50|12485.36|12365.36|12489.66|12369.66|12489.66|12369.66|12485.36|12365.36|8
1626360000000|2021-07-15 14:40:00|12490.2|12370.2|12497.23|12377.23|12497.23|12377.23|12490.2|12370.2|10
1626360010000|2021-07-15 14:40:10|12498.28|12378.28|12503.26|12383.26|12503.26|12383.26|12498.28|12378.28|10
1626360020000|2021-07-15 14:40:20|12502.76|12382.76|12501.07|12381.07|12503.18|12383.18|12501.07|12381.07|9
1626360030000|2021-07-15 14:40:30|12501.15|12381.15|12499.83|12379.83|12501.17|12381.17|12499.83|12379.83|10
1626360040000|2021-07-15 14:40:40|12499.41|12379.41|12498.9|12378.9|12499.65|12379.65|12498.76|12378.76|10
1626360050000|2021-07-15 14:40:50|12499.07|12379.07|12501.29|12381.29|12501.29|12381.29|12499.07|12379.07|10
1626360060000|2021-07-15 14:41:00|12501.53|12381.53|12500.12|12380.12|12502.3|12382.3|12500.12|12380.12|10
1626360070000|2021-07-15 14:41:10|12500.32|12380.32|12498.94|12378.94|12500.32|12380.32|12498.94|12378.94|9
1626360080000|2021-07-15 14:41:20|12498.67|12378.67|12495.06|12375.06|12498.67|12378.67|12494.91|12374.91|10
1626360090000|2021-07-15 14:41:30|12494.76|12374.76|12492.73|12372.73|12494.86|12374.86|12492.73|12372.73|9
1626360100000|2021-07-15 14:41:40|12492.61|12372.61|12489.83|12369.83|12492.61|12372.61|12489.83|12369.83|10
1626360110000|2021-07-15 14:41:50|12489.75|12369.75|12490.56|12370.56|12490.58|12370.58|12489.75|12369.75|9
1626360120000|2021-07-15 14:42:00|12490.73|12370.73|12489.21|12369.21|12490.73|12370.73|12489.21|12369.21|10
1626360130000|2021-07-15 14:42:10|12489.57|12369.57|12487.25|12367.25|12489.57|12369.57|12487.25|12367.25|10
1626360140000|2021-07-15 14:42:20|12486.44|12366.44|12485.52|12365.52|12487.42|12367.42|12485.52|12365.52|8
1626360150000|2021-07-15 14:42:30|12484.9|12364.9|12486.2|12366.2|12486.2|12366.2|12484.38|12364.38|10
1626360160000|2021-07-15 14:42:40|12486.24|12366.24|12484.84|12364.84|12486.44|12366.44|12484.84|12364.84|10
1626360170000|2021-07-15 14:42:50|12483.37|12363.37|12482.48|12362.48|12483.37|12363.37|12482.29|12362.29|10
1626360180000|2021-07-15 14:43:00|12482.29|12362.29|12482.55|12362.55|12483.01|12363.01|12482.13|12362.13|10
1626360190000|2021-07-15 14:43:10|12482.53|12362.53|12481.72|12361.72|12482.65|12362.65|12481.72|12361.72|10
1626360200000|2021-07-15 14:43:20|12481.65|12361.65|12480.76|12360.76|12481.65|12361.65|12480.76|12360.76|10
1626360210000|2021-07-15 14:43:30|12480.56|12360.56|12479.25|12359.25|12481.11|12361.11|12479.25|12359.25|10
1626360220000|2021-07-15 14:43:40|12479.26|12359.26|12481.31|12361.31|12481.31|12361.31|12479.26|12359.26|10
1626360230000|2021-07-15 14:43:50|12481.63|12361.63|12482.88|12362.88|12482.88|12362.88|12481.41|12361.41|10
1626360240000|2021-07-15 14:44:00|12482.98|12362.98|12483.3|12363.3|12484|12364|12482.7|12362.7|10
1626360250000|2021-07-15 14:44:10|12483.31|12363.31|12481.84|12361.84|12483.31|12363.31|12481.84|12361.84|10
1626360260000|2021-07-15 14:44:20|12481.86|12361.86|12482.2|12362.2|12482.24|12362.24|12481.65|12361.65|10
1626360270000|2021-07-15 14:44:30|12482.09|12362.09|12482.35|12362.35|12483.21|12363.21|12482.09|12362.09|9
1626360280000|2021-07-15 14:44:40|12482.36|12362.36|12482.61|12362.61|12482.86|12362.86|12482.19|12362.19|10
1626360290000|2021-07-15 14:44:50|12482.68|12362.68|12480.89|12360.89|12482.68|12362.68|12480.89|12360.89|9
1626360300000|2021-07-15 14:45:00|12480.48|12360.48|12477.25|12357.25|12480.48|12360.48|12477.24|12357.24|10
1626360310000|2021-07-15 14:45:10|12477.29|12357.29|12477.54|12357.54|12477.6|12357.6|12476.15|12356.15|10
1626360320000|2021-07-15 14:45:20|12477.91|12357.91|12479.54|12359.54|12479.54|12359.54|12477.8|12357.8|9
1626360330000|2021-07-15 14:45:30|12480.24|12360.24|12481.79|12361.79|12481.79|12361.79|12480.01|12360.01|7
1626360340000|2021-07-15 14:45:40|12482.25|12362.25|12482.42|12362.42|12483.59|12363.59|12482.16|12362.16|10
1626360350000|2021-07-15 14:45:50|12482.41|12362.41|12484.28|12364.28|12484.48|12364.48|12482.41|12362.41|9
1626360360000|2021-07-15 14:46:00|12485.12|12365.12|12488.89|12368.89|12488.89|12368.89|12485.12|12365.12|10
1626360370000|2021-07-15 14:46:10|12489.28|12369.28|12492.13|12372.13|12492.13|12372.13|12489.28|12369.28|10
1626360380000|2021-07-15 14:46:20|12492.23|12372.23|12492.03|12372.03|12492.23|12372.23|12491.46|12371.46|9
1626360390000|2021-07-15 14:46:30|12492.06|12372.06|12493.2|12373.2|12493.25|12373.25|12492.06|12372.06|10
1626360400000|2021-07-15 14:46:40|12493.49|12373.49|12496.61|12376.61|12496.61|12376.61|12493.49|12373.49|9
1626360410000|2021-07-15 14:46:50|12497.19|12377.19|12499.79|12379.79|12499.79|12379.79|12497.19|12377.19|8
1626360420000|2021-07-15 14:47:00|12499.96|12379.96|12499.22|12379.22|12500.02|12380.02|12499.22|12379.22|8
1626360430000|2021-07-15 14:47:10|12499.23|12379.23|12501.28|12381.28|12501.91|12381.91|12499.18|12379.18|10
1626360440000|2021-07-15 14:47:20|12502.25|12382.25|12507.24|12387.24|12507.24|12387.24|12502.25|12382.25|10
1626360450000|2021-07-15 14:47:30|12507.21|12387.21|12507.41|12387.41|12507.78|12387.78|12507.07|12387.07|10
1626360460000|2021-07-15 14:47:40|12507.35|12387.35|12508.59|12388.59|12508.59|12388.59|12507.19|12387.19|10
1626360470000|2021-07-15 14:47:50|12509.51|12389.51|12510.33|12390.33|12511.45|12391.45|12509.51|12389.51|10
1626360480000|2021-07-15 14:48:00|12510.37|12390.37|12510.72|12390.72|12511.4|12391.4|12510.04|12390.04|9
1626360490000|2021-07-15 14:48:10|12510.91|12390.91|12508.62|12388.62|12511.24|12391.24|12508.62|12388.62|10
1626360500000|2021-07-15 14:48:20|12508.42|12388.42|12506.34|12386.34|12508.62|12388.62|12506.34|12386.34|9
1626360510000|2021-07-15 14:48:30|12505.5|12385.5|12501.46|12381.46|12505.5|12385.5|12501.46|12381.46|10
1626360520000|2021-07-15 14:48:40|12501.49|12381.49|12501.5|12381.5|12502.04|12382.04|12501.47|12381.47|10
1626360530000|2021-07-15 14:48:50|12502.28|12382.28|12502.97|12382.97|12502.97|12382.97|12501.42|12381.42|9
1626360540000|2021-07-15 14:49:00|12503|12383|12503.78|12383.78|12503.78|12383.78|12503|12383|8
1626360550000|2021-07-15 14:49:10|12503.46|12383.46|12503.23|12383.23|12503.46|12383.46|12502.32|12382.32|10
1626360560000|2021-07-15 14:49:20|12503.14|12383.14|12503.33|12383.33|12503.33|12383.33|12502.87|12382.87|8
1626360570000|2021-07-15 14:49:30|12503.78|12383.78|12505.92|12385.92|12505.92|12385.92|12503.78|12383.78|9
1626360580000|2021-07-15 14:49:40|12505.99|12385.99|12504|12384|12506.01|12386.01|12504|12384|10
1626360590000|2021-07-15 14:49:50|12503.74|12383.74|12500.35|12380.35|12503.74|12383.74|12500.35|12380.35|10
1626360600000|2021-07-15 14:50:00|12500.27|12380.27|12497.29|12377.29|12500.27|12380.27|12496.87|12376.87|9
1626360610000|2021-07-15 14:50:10|12496.95|12376.95|12498.8|12378.8|12498.8|12378.8|12496.5|12376.5|10
1626360620000|2021-07-15 14:50:20|12498.9|12378.9|12500.78|12380.78|12501.12|12381.12|12498.38|12378.38|9
1626360630000|2021-07-15 14:50:30|12501.59|12381.59|12502.52|12382.52|12502.54|12382.54|12501.59|12381.59|10
1626360640000|2021-07-15 14:50:40|12502.49|12382.49|12503.22|12383.22|12503.22|12383.22|12502.49|12382.49|9
1626360650000|2021-07-15 14:50:50|12503.24|12383.24|12506.96|12386.96|12506.96|12386.96|12503.24|12383.24|9
1626360660000|2021-07-15 14:51:00|12506.83|12386.83|12508.02|12388.02|12508.02|12388.02|12506.83|12386.83|9
1626360670000|2021-07-15 14:51:10|12508.82|12388.82|12511.86|12391.86|12511.86|12391.86|12508.49|12388.49|10
1626360680000|2021-07-15 14:51:20|12511.88|12391.88|12513.14|12393.14|12513.24|12393.24|12511.15|12391.15|10
1626360690000|2021-07-15 14:51:30|12512.33|12392.33|12512.28|12392.28|12512.33|12392.33|12511.79|12391.79|10
1626360700000|2021-07-15 14:51:40|12512.17|12392.17|12512.35|12392.35|12512.35|12392.35|12511.96|12391.96|10
1626360710000|2021-07-15 14:51:50|12511.51|12391.51|12512.86|12392.86|12513.31|12393.31|12511.5|12391.5|9
1626360720000|2021-07-15 14:52:00|12512.67|12392.67|12514.61|12394.61|12514.61|12394.61|12512.36|12392.36|10
1626360730000|2021-07-15 14:52:10|12515.88|12395.88|12516.66|12396.66|12516.99|12396.99|12515.87|12395.87|10
1626360740000|2021-07-15 14:52:20|12516.91|12396.91|12516.96|12396.96|12516.96|12396.96|12516.7|12396.7|7
1626360750000|2021-07-15 14:52:30|12516.95|12396.95|12516.84|12396.84|12517.18|12397.18|12516.47|12396.47|9
1626360760000|2021-07-15 14:52:40|12516.6|12396.6|12517.36|12397.36|12517.5|12397.5|12516.04|12396.04|9
1626360770000|2021-07-15 14:52:50|12517.4|12397.4|12517.13|12397.13|12517.7|12397.7|12517.13|12397.13|9
1626360780000|2021-07-15 14:53:00|12517.38|12397.38|12520.04|12400.04|12520.04|12400.04|12517.38|12397.38|9
1626360790000|2021-07-15 14:53:10|12520.03|12400.03|12518.17|12398.17|12520.35|12400.35|12518.17|12398.17|10
1626360800000|2021-07-15 14:53:20|12518.21|12398.21|12517.89|12397.89|12518.3|12398.3|12517.57|12397.57|10
1626360810000|2021-07-15 14:53:30|12518.7|12398.7|12519.09|12399.09|12519.09|12399.09|12518.05|12398.05|8
1626360820000|2021-07-15 14:53:40|12519.13|12399.13|12518.64|12398.64|12519.36|12399.36|12518.12|12398.12|9
1626360830000|2021-07-15 14:53:50|12518.5|12398.5|12518.93|12398.93|12518.94|12398.94|12517.59|12397.59|9
1626360840000|2021-07-15 14:54:00|12519.08|12399.08|12518.17|12398.17|12519.08|12399.08|12517.7|12397.7|8
1626360850000|2021-07-15 14:54:10|12517.58|12397.58|12518.06|12398.06|12518.21|12398.21|12517.58|12397.58|7
1626360860000|2021-07-15 14:54:20|12518.25|12398.25|12517.02|12397.02|12518.43|12398.43|12517.02|12397.02|10
1626360870000|2021-07-15 14:54:30|12517|12397|12518.35|12398.35|12518.35|12398.35|12517|12397|10
1626360880000|2021-07-15 14:54:40|12518.16|12398.16|12518.8|12398.8|12519.06|12399.06|12518.16|12398.16|9
1626360890000|2021-07-15 14:54:50|12518.7|12398.7|12518.87|12398.87|12518.88|12398.88|12517.65|12397.65|9
1626360900000|2021-07-15 14:55:00|12518.86|12398.86|12515.13|12395.13|12518.86|12398.86|12515.13|12395.13|10
1626360910000|2021-07-15 14:55:10|12514.74|12394.74|12512.37|12392.37|12514.74|12394.74|12512.11|12392.11|10
1626360920000|2021-07-15 14:55:20|12512.34|12392.34|12510.94|12390.94|12512.34|12392.34|12510.85|12390.85|10
1626360930000|2021-07-15 14:55:30|12510.72|12390.72|12507.29|12387.29|12510.89|12390.89|12507.29|12387.29|10
1626360940000|2021-07-15 14:55:40|12507.25|12387.25|12506.61|12386.61|12507.25|12387.25|12506.48|12386.48|8
1626360950000|2021-07-15 14:55:50|12506.8|12386.8|12506.5|12386.5|12506.8|12386.8|12505.39|12385.39|9
1626360960000|2021-07-15 14:56:00|12506.54|12386.54|12506.27|12386.27|12506.7|12386.7|12506.27|12386.27|10
1626360970000|2021-07-15 14:56:10|12506.19|12386.19|12504.84|12384.84|12506.19|12386.19|12504.84|12384.84|9
1626360980000|2021-07-15 14:56:20|12504.93|12384.93|12503.12|12383.12|12504.93|12384.93|12503.12|12383.12|9
1626360990000|2021-07-15 14:56:30|12503.27|12383.27|12501.88|12381.88|12504.1|12384.1|12501.88|12381.88|10
1626361000000|2021-07-15 14:56:40|12501.73|12381.73|12501.03|12381.03|12501.73|12381.73|12500.98|12380.98|10
1626361010000|2021-07-15 14:56:50|12501.08|12381.08|12495.99|12375.99|12501.17|12381.17|12495.99|12375.99|9
1626361020000|2021-07-15 14:57:00|12496.59|12376.59|12495.12|12375.12|12497.29|12377.29|12495.12|12375.12|10
1626361030000|2021-07-15 14:57:10|12495.4|12375.4|12494.32|12374.32|12495.4|12375.4|12494.15|12374.15|7
1626361040000|2021-07-15 14:57:20|12493.94|12373.94|12492.29|12372.29|12493.94|12373.94|12492.29|12372.29|9
1626361050000|2021-07-15 14:57:30|12492.18|12372.18|12490.24|12370.24|12492.18|12372.18|12490.24|12370.24|10
1626361060000|2021-07-15 14:57:40|12490.1|12370.1|12488.96|12368.96|12490.1|12370.1|12488.96|12368.96|9
1626361070000|2021-07-15 14:57:50|12488.95|12368.95|12489.06|12369.06|12489.99|12369.99|12488.95|12368.95|9
1626361080000|2021-07-15 14:58:00|12488.89|12368.89|12489.11|12369.11|12489.25|12369.25|12488.78|12368.78|9
1626361090000|2021-07-15 14:58:10|12489.55|12369.55|12490.49|12370.49|12491.46|12371.46|12489.55|12369.55|10
1626361100000|2021-07-15 14:58:20|12491.27|12371.27|12490.57|12370.57|12491.27|12371.27|12490.4|12370.4|10
1626361110000|2021-07-15 14:58:30|12490.61|12370.61|12490.53|12370.53|12490.68|12370.68|12490.01|12370.01|10
1626361120000|2021-07-15 14:58:40|12489.5|12369.5|12487.9|12367.9|12489.5|12369.5|12487.9|12367.9|10
1626361130000|2021-07-15 14:58:50|12488.83|12368.83|12486.81|12366.81|12488.83|12368.83|12486.81|12366.81|10
1626361140000|2021-07-15 14:59:00|12486.71|12366.71|12485.87|12365.87|12486.94|12366.94|12485.87|12365.87|9
1626361150000|2021-07-15 14:59:10|12486.62|12366.62|12487.39|12367.39|12487.39|12367.39|12486.62|12366.62|8
1626361160000|2021-07-15 14:59:20|12487.16|12367.16|12486.6|12366.6|12487.38|12367.38|12486.6|12366.6|10
1626361170000|2021-07-15 14:59:30|12487.7|12367.7|12486.95|12366.95|12487.84|12367.84|12486.93|12366.93|10
1626361180000|2021-07-15 14:59:40|12485.48|12365.48|12481.16|12361.16|12485.48|12365.48|12481.16|12361.16|10
1626361190000|2021-07-15 14:59:50|12481.15|12361.15|12483.36|12363.36|12483.36|12363.36|12480.86|12360.86|10
1626361200000|2021-07-15 15:00:00|12483.34|12363.34|12482.33|12362.33|12483.34|12363.34|12482.14|12362.14|8
1626361210000|2021-07-15 15:00:10|12482.8|12362.8|12480.7|12360.7|12483.15|12363.15|12480.59|12360.59|10
1626361220000|2021-07-15 15:00:20|12479.81|12359.81|12476.76|12356.76|12479.81|12359.81|12476.76|12356.76|10
1626361230000|2021-07-15 15:00:30|12475.61|12355.61|12470.68|12350.68|12475.61|12355.61|12470.68|12350.68|10
1626361240000|2021-07-15 15:00:40|12469.78|12349.78|12466.71|12346.71|12469.78|12349.78|12466.6|12346.6|10
1626361250000|2021-07-15 15:00:50|12466.78|12346.78|12466.32|12346.32|12467.52|12347.52|12466.17|12346.17|10
1626361260000|2021-07-15 15:01:00|12466.4|12346.4|12471.29|12351.29|12471.29|12351.29|12466.4|12346.4|9
1626361270000|2021-07-15 15:01:10|12472.08|12352.08|12474.71|12354.71|12474.71|12354.71|12472.08|12352.08|9
1626361280000|2021-07-15 15:01:20|12474.56|12354.56|12474.62|12354.62|12475.91|12355.91|12474.51|12354.51|10
1626361290000|2021-07-15 15:01:30|12474.56|12354.56|12476.52|12356.52|12476.52|12356.52|12474.56|12354.56|10
1626361300000|2021-07-15 15:01:40|12476.85|12356.85|12479.42|12359.42|12479.62|12359.62|12476.85|12356.85|10
1626361310000|2021-07-15 15:01:50|12480.07|12360.07|12485.38|12365.38|12485.47|12365.47|12480.07|12360.07|10
1626361320000|2021-07-15 15:02:00|12486.1|12366.1|12485.93|12365.93|12486.1|12366.1|12485.74|12365.74|9
1626361330000|2021-07-15 15:02:10|12484.82|12364.82|12484.2|12364.2|12484.82|12364.82|12484.08|12364.08|10
1626361340000|2021-07-15 15:02:20|12484.02|12364.02|12487.74|12367.74|12488.2|12368.2|12483.85|12363.85|10
1626361350000|2021-07-15 15:02:30|12487.63|12367.63|12486.43|12366.43|12487.63|12367.63|12486.2|12366.2|9
1626361360000|2021-07-15 15:02:40|12487.21|12367.21|12489.51|12369.51|12489.79|12369.79|12487.21|12367.21|10
1626361370000|2021-07-15 15:02:50|12489.54|12369.54|12490.66|12370.66|12490.91|12370.91|12489.54|12369.54|9
1626361380000|2021-07-15 15:03:00|12490.74|12370.74|12491.14|12371.14|12491.14|12371.14|12490.36|12370.36|10
1626361390000|2021-07-15 15:03:10|12490.68|12370.68|12485.31|12365.31|12490.68|12370.68|12485.24|12365.24|10
1626361400000|2021-07-15 15:03:20|12483.89|12363.89|12481.25|12361.25|12483.89|12363.89|12481.25|12361.25|10
1626361410000|2021-07-15 15:03:30|12481.11|12361.11|12479.03|12359.03|12481.88|12361.88|12479.03|12359.03|10
1626361420000|2021-07-15 15:03:40|12478.93|12358.93|12476.03|12356.03|12479.51|12359.51|12476.03|12356.03|10
1626361430000|2021-07-15 15:03:50|12475.36|12355.36|12474.45|12354.45|12475.36|12355.36|12473.86|12353.86|10
1626361440000|2021-07-15 15:04:00|12474.53|12354.53|12475.47|12355.47|12475.47|12355.47|12473.3|12353.3|10
1626361450000|2021-07-15 15:04:10|12474.78|12354.78|12475.37|12355.37|12475.74|12355.74|12474.78|12354.78|10
1626361460000|2021-07-15 15:04:20|12476.16|12356.16|12475.86|12355.86|12476.73|12356.73|12475.47|12355.47|9
1626361470000|2021-07-15 15:04:30|12475.88|12355.88|12474.11|12354.11|12475.88|12355.88|12474.11|12354.11|8
1626361480000|2021-07-15 15:04:40|12474.31|12354.31|12474.74|12354.74|12474.95|12354.95|12474.1|12354.1|10
1626361490000|2021-07-15 15:04:50|12474.94|12354.94|12471.05|12351.05|12474.94|12354.94|12471.03|12351.03|10
1626361500000|2021-07-15 15:05:00|12469.92|12349.92|12468|12348|12469.92|12349.92|12467.99|12347.99|10
1626361510000|2021-07-15 15:05:10|12468.08|12348.08|12467.99|12347.99|12468.79|12348.79|12467.93|12347.93|9
1626361520000|2021-07-15 15:05:20|12468.33|12348.33|12470.91|12350.91|12470.91|12350.91|12468.33|12348.33|10
1626361530000|2021-07-15 15:05:30|12470.92|12350.92|12472.03|12352.03|12472.95|12352.95|12470.92|12350.92|10
1626361540000|2021-07-15 15:05:40|12472.29|12352.29|12472.93|12352.93|12472.93|12352.93|12471.62|12351.62|9
1626361550000|2021-07-15 15:05:50|12473.01|12353.01|12476.49|12356.49|12476.49|12356.49|12473.01|12353.01|9
1626361560000|2021-07-15 15:06:00|12476.47|12356.47|12478.41|12358.41|12478.41|12358.41|12476.47|12356.47|10
1626361570000|2021-07-15 15:06:10|12477.98|12357.98|12477.22|12357.22|12477.99|12357.99|12477.05|12357.05|10
1626361580000|2021-07-15 15:06:20|12477.09|12357.09|12476.51|12356.51|12477.49|12357.49|12476.18|12356.18|10
1626361590000|2021-07-15 15:06:30|12477.01|12357.01|12478.28|12358.28|12478.28|12358.28|12476.74|12356.74|8
1626361600000|2021-07-15 15:06:40|12478.75|12358.75|12478.89|12358.89|12479.08|12359.08|12478.75|12358.75|8
1626361610000|2021-07-15 15:06:50|12478.99|12358.99|12478.45|12358.45|12479.11|12359.11|12478.3|12358.3|10
1626361620000|2021-07-15 15:07:00|12478.44|12358.44|12479.68|12359.68|12480.59|12360.59|12478.38|12358.38|10
1626361630000|2021-07-15 15:07:10|12480.02|12360.02|12481.2|12361.2|12481.2|12361.2|12479.89|12359.89|8
1626361640000|2021-07-15 15:07:20|12481.45|12361.45|12482.24|12362.24|12482.24|12362.24|12481.24|12361.24|9
1626361650000|2021-07-15 15:07:30|12482|12362|12484.21|12364.21|12484.21|12364.21|12480.97|12360.97|10
1626361660000|2021-07-15 15:07:40|12484.32|12364.32|12485.91|12365.91|12485.91|12365.91|12483.77|12363.77|8
1626361670000|2021-07-15 15:07:50|12486.05|12366.05|12485.5|12365.5|12486.14|12366.14|12485.19|12365.19|7
1626361680000|2021-07-15 15:08:00|12485.46|12365.46|12484.56|12364.56|12485.46|12365.46|12484.56|12364.56|8
1626361690000|2021-07-15 15:08:10|12484.07|12364.07|12485.83|12365.83|12485.96|12365.96|12483.75|12363.75|9
1626361700000|2021-07-15 15:08:20|12486.17|12366.17|12486.75|12366.75|12487.24|12367.24|12486.17|12366.17|9
1626361710000|2021-07-15 15:08:30|12486.88|12366.88|12487.33|12367.33|12488.11|12368.11|12486.8|12366.8|7
1626361720000|2021-07-15 15:08:40|12487.2|12367.2|12487.02|12367.02|12487.22|12367.22|12486.99|12366.99|9
1626361730000|2021-07-15 15:08:50|12487.21|12367.21|12489.11|12369.11|12489.11|12369.11|12487.21|12367.21|8
1626361740000|2021-07-15 15:09:00|12489.53|12369.53|12490.81|12370.81|12490.81|12370.81|12489.53|12369.53|8
1626361750000|2021-07-15 15:09:10|12490.99|12370.99|12490.46|12370.46|12491.45|12371.45|12490.46|12370.46|9
1626361760000|2021-07-15 15:09:20|12490.7|12370.7|12486.97|12366.97|12490.7|12370.7|12486.97|12366.97|10
1626361770000|2021-07-15 15:09:30|12487.6|12367.6|12484.47|12364.47|12487.6|12367.6|12484.47|12364.47|10
1626361780000|2021-07-15 15:09:40|12485.32|12365.32|12485.64|12365.64|12485.64|12365.64|12484.35|12364.35|10
1626361790000|2021-07-15 15:09:50|12486.52|12366.52|12485.9|12365.9|12486.52|12366.52|12485.18|12365.18|10
1626361800000|2021-07-15 15:10:00|12485.76|12365.76|12482.31|12362.31|12485.76|12365.76|12482.31|12362.31|10
1626361810000|2021-07-15 15:10:10|12482.24|12362.24|12482.02|12362.02|12482.91|12362.91|12482.02|12362.02|10
1626361820000|2021-07-15 15:10:20|12482.32|12362.32|12483.33|12363.33|12483.33|12363.33|12482.23|12362.23|9
1626361830000|2021-07-15 15:10:30|12483.49|12363.49|12485.87|12365.87|12485.87|12365.87|12483.49|12363.49|10
1626361840000|2021-07-15 15:10:40|12486.55|12366.55|12486.76|12366.76|12486.76|12366.76|12485.78|12365.78|7
1626361850000|2021-07-15 15:10:50|12486.74|12366.74|12490.72|12370.72|12490.72|12370.72|12486.74|12366.74|10
1626361860000|2021-07-15 15:11:00|12490.73|12370.73|12491.62|12371.62|12492.22|12372.22|12490.67|12370.67|9
1626361870000|2021-07-15 15:11:10|12492.88|12372.88|12496.45|12376.45|12496.45|12376.45|12492.88|12372.88|10
1626361880000|2021-07-15 15:11:20|12496.93|12376.93|12498.11|12378.11|12498.31|12378.31|12496.93|12376.93|10
1626361890000|2021-07-15 15:11:30|12498.25|12378.25|12499.16|12379.16|12499.16|12379.16|12497.81|12377.81|9
1626361900000|2021-07-15 15:11:40|12499.76|12379.76|12503.17|12383.17|12503.17|12383.17|12499.76|12379.76|10
1626361910000|2021-07-15 15:11:50|12502.86|12382.86|12503.91|12383.91|12504.44|12384.44|12502.86|12382.86|10
1626361920000|2021-07-15 15:12:00|12504.01|12384.01|12504.24|12384.24|12504.34|12384.34|12504.01|12384.01|10
1626361930000|2021-07-15 15:12:10|12504.23|12384.23|12503.28|12383.28|12504.32|12384.32|12503.28|12383.28|9
1626361940000|2021-07-15 15:12:20|12503.11|12383.11|12503.92|12383.92|12503.92|12383.92|12501.91|12381.91|10
1626361950000|2021-07-15 15:12:30|12504.12|12384.12|12505.35|12385.35|12505.55|12385.55|12504.12|12384.12|10
1626361960000|2021-07-15 15:12:40|12505.3|12385.3|12505.69|12385.69|12505.69|12385.69|12505.3|12385.3|10
1626361970000|2021-07-15 15:12:50|12505.79|12385.79|12505.52|12385.52|12505.86|12385.86|12505.5|12385.5|9
1626361980000|2021-07-15 15:13:00|12505.67|12385.67|12505.73|12385.73|12506.36|12386.36|12505.48|12385.48|9
1626361990000|2021-07-15 15:13:10|12505.83|12385.83|12505.83|12385.83|12506.18|12386.18|12505.83|12385.83|10
1626362000000|2021-07-15 15:13:20|12506.16|12386.16|12503.88|12383.88|12506.21|12386.21|12503.88|12383.88|8
1626362010000|2021-07-15 15:13:30|12503.79|12383.79|12503.67|12383.67|12504.24|12384.24|12503.4|12383.4|10
1626362020000|2021-07-15 15:13:40|12503.35|12383.35|12504.05|12384.05|12504.05|12384.05|12502.02|12382.02|10
1626362030000|2021-07-15 15:13:50|12505.41|12385.41|12508.79|12388.79|12508.79|12388.79|12504.78|12384.78|9
1626362040000|2021-07-15 15:14:00|12508.9|12388.9|12510.22|12390.22|12511.21|12391.21|12508.25|12388.25|9
1626362050000|2021-07-15 15:14:10|12510.54|12390.54|12511.45|12391.45|12511.45|12391.45|12509.19|12389.19|9
1626362060000|2021-07-15 15:14:20|12511.11|12391.11|12510.65|12390.65|12511.86|12391.86|12510.65|12390.65|9
1626362070000|2021-07-15 15:14:30|12510.82|12390.82|12509.61|12389.61|12511.43|12391.43|12509.61|12389.61|9
1626362080000|2021-07-15 15:14:40|12509.53|12389.53|12509.18|12389.18|12509.54|12389.54|12509.1|12389.1|8
1626362090000|2021-07-15 15:14:50|12508.92|12388.92|12508.47|12388.47|12509.59|12389.59|12507.82|12387.82|10
1626362100000|2021-07-15 15:15:00|12507.71|12387.71|12503.86|12383.86|12507.71|12387.71|12503.66|12383.66|10
1626362110000|2021-07-15 15:15:10|12503.73|12383.73|12498.24|12378.24|12503.73|12383.73|12498.24|12378.24|10
1626362120000|2021-07-15 15:15:20|12498.06|12378.06|12498.39|12378.39|12498.72|12378.72|12497.97|12377.97|10
1626362130000|2021-07-15 15:15:30|12497.94|12377.94|12499.11|12379.11|12499.11|12379.11|12497.26|12377.26|10
1626362140000|2021-07-15 15:15:40|12499.65|12379.65|12499.22|12379.22|12500.28|12380.28|12499.22|12379.22|10
1626362150000|2021-07-15 15:15:50|12499.38|12379.38|12500.57|12380.57|12500.59|12380.59|12499.38|12379.38|9
1626362160000|2021-07-15 15:16:00|12500.51|12380.51|12500.33|12380.33|12500.51|12380.51|12499.37|12379.37|10
1626362170000|2021-07-15 15:16:10|12500.32|12380.32|12500.24|12380.24|12500.49|12380.49|12499.13|12379.13|10
1626362180000|2021-07-15 15:16:20|12499.94|12379.94|12496.6|12376.6|12499.94|12379.94|12496.6|12376.6|10
1626362190000|2021-07-15 15:16:30|12496.12|12376.12|12495.98|12375.98|12496.41|12376.41|12495.98|12375.98|10
1626362200000|2021-07-15 15:16:40|12496.14|12376.14|12498.32|12378.32|12498.32|12378.32|12496.14|12376.14|10
1626362210000|2021-07-15 15:16:50|12498.41|12378.41|12500.06|12380.06|12500.06|12380.06|12498.13|12378.13|10
1626362220000|2021-07-15 15:17:00|12500.32|12380.32|12501.56|12381.56|12501.56|12381.56|12500.27|12380.27|10
1626362230000|2021-07-15 15:17:10|12501.55|12381.55|12502.08|12382.08|12502.13|12382.13|12501.43|12381.43|10
1626362240000|2021-07-15 15:17:20|12503.05|12383.05|12503.02|12383.02|12504.27|12384.27|12502.88|12382.88|10
1626362250000|2021-07-15 15:17:30|12503.19|12383.19|12506.47|12386.47|12506.49|12386.49|12502.95|12382.95|10
1626362260000|2021-07-15 15:17:40|12506.55|12386.55|12507.27|12387.27|12507.97|12387.97|12506.55|12386.55|10
1626362270000|2021-07-15 15:17:50|12507.19|12387.19|12507.33|12387.33|12507.33|12387.33|12507.08|12387.08|10
1626362280000|2021-07-15 15:18:00|12507.3|12387.3|12507.91|12387.91|12507.92|12387.92|12507.3|12387.3|10
1626362290000|2021-07-15 15:18:10|12507.62|12387.62|12506.58|12386.58|12508.29|12388.29|12506.58|12386.58|10
1626362300000|2021-07-15 15:18:20|12506.37|12386.37|12504.85|12384.85|12506.37|12386.37|12504.37|12384.37|10
1626362310000|2021-07-15 15:18:30|12504.83|12384.83|12502.85|12382.85|12504.83|12384.83|12502.85|12382.85|10
1626362320000|2021-07-15 15:18:40|12502.59|12382.59|12503.21|12383.21|12503.47|12383.47|12502.59|12382.59|10
1626362330000|2021-07-15 15:18:50|12504|12384|12500.71|12380.71|12504|12384|12500.35|12380.35|9
1626362340000|2021-07-15 15:19:00|12500.44|12380.44|12506.62|12386.62|12506.62|12386.62|12500.44|12380.44|10
1626362350000|2021-07-15 15:19:10|12509.4|12389.4|12514.13|12394.13|12514.13|12394.13|12509.25|12389.25|10
1626362360000|2021-07-15 15:19:20|12514.21|12394.21|12518.34|12398.34|12518.34|12398.34|12514.21|12394.21|10
1626362370000|2021-07-15 15:19:30|12518.4|12398.4|12523.21|12403.21|12523.49|12403.49|12518.4|12398.4|10
1626362380000|2021-07-15 15:19:40|12523.23|12403.23|12529.05|12409.05|12529.05|12409.05|12523.23|12403.23|10
1626362390000|2021-07-15 15:19:50|12529.68|12409.68|12531.03|12411.03|12531.34|12411.34|12529.54|12409.54|10
1626362400000|2021-07-15 15:20:00|12531.45|12411.45|12530.66|12410.66|12531.45|12411.45|12530.61|12410.61|10
1626362410000|2021-07-15 15:20:10|12530.62|12410.62|12529.42|12409.42|12530.62|12410.62|12529.42|12409.42|10
1626362420000|2021-07-15 15:20:20|12529.06|12409.06|12526.76|12406.76|12529.06|12409.06|12526.5|12406.5|10
1626362430000|2021-07-15 15:20:30|12526.97|12406.97|12529.9|12409.9|12530.08|12410.08|12526.97|12406.97|10
1626362440000|2021-07-15 15:20:40|12530.64|12410.64|12530.91|12410.91|12531.3|12411.3|12530.44|12410.44|10
1626362450000|2021-07-15 15:20:50|12531.35|12411.35|12531.65|12411.65|12532.22|12412.22|12530.65|12410.65|9
1626362460000|2021-07-15 15:21:00|12532.12|12412.12|12532.69|12412.69|12532.82|12412.82|12532.12|12412.12|10
1626362470000|2021-07-15 15:21:10|12532.72|12412.72|12533.43|12413.43|12533.56|12413.56|12532.72|12412.72|8
1626362480000|2021-07-15 15:21:20|12533.04|12413.04|12532.82|12412.82|12533.55|12413.55|12532.52|12412.52|9
1626362490000|2021-07-15 15:21:30|12533.63|12413.63|12531.51|12411.51|12533.63|12413.63|12531.51|12411.51|9
1626362500000|2021-07-15 15:21:40|12531.25|12411.25|12530.42|12410.42|12531.31|12411.31|12530.2|12410.2|10
1626362510000|2021-07-15 15:21:50|12529.85|12409.85|12529.6|12409.6|12530.08|12410.08|12529.6|12409.6|9
1626362520000|2021-07-15 15:22:00|12529.69|12409.69|12530.73|12410.73|12530.73|12410.73|12528.78|12408.78|10
1626362530000|2021-07-15 15:22:10|12530.82|12410.82|12533.71|12413.71|12533.71|12413.71|12530.82|12410.82|9
1626362540000|2021-07-15 15:22:20|12533.76|12413.76|12532.8|12412.8|12533.79|12413.79|12532.8|12412.8|9
1626362550000|2021-07-15 15:22:30|12532.35|12412.35|12532.09|12412.09|12532.35|12412.35|12532.06|12412.06|9
1626362560000|2021-07-15 15:22:40|12532.08|12412.08|12530.17|12410.17|12532.08|12412.08|12530.17|12410.17|9
1626362570000|2021-07-15 15:22:50|12529.89|12409.89|12530.63|12410.63|12530.96|12410.96|12529.89|12409.89|10
1626362580000|2021-07-15 15:23:00|12529.49|12409.49|12529.45|12409.45|12529.49|12409.49|12528.71|12408.71|10
1626362590000|2021-07-15 15:23:10|12529.43|12409.43|12530.07|12410.07|12530.07|12410.07|12529.18|12409.18|8
1626362600000|2021-07-15 15:23:20|12530.1|12410.1|12530.18|12410.18|12530.99|12410.99|12529.77|12409.77|9
1626362610000|2021-07-15 15:23:30|12529.99|12409.99|12531.17|12411.17|12531.4|12411.4|12529.91|12409.91|8
1626362620000|2021-07-15 15:23:40|12531|12411|12530.64|12410.64|12531.33|12411.33|12530.64|12410.64|9
1626362630000|2021-07-15 15:23:50|12530.25|12410.25|12528.87|12408.87|12530.71|12410.71|12528.87|12408.87|10
1626362640000|2021-07-15 15:24:00|12528.75|12408.75|12527.78|12407.78|12528.97|12408.97|12527.78|12407.78|10
1626362650000|2021-07-15 15:24:10|12527.39|12407.39|12525.33|12405.33|12527.39|12407.39|12525.26|12405.26|10
1626362660000|2021-07-15 15:24:20|12525.31|12405.31|12527.41|12407.41|12527.41|12407.41|12525.31|12405.31|9
1626362670000|2021-07-15 15:24:30|12526.7|12406.7|12528.77|12408.77|12528.77|12408.77|12526.7|12406.7|9
1626362680000|2021-07-15 15:24:40|12528.91|12408.91|12529.67|12409.67|12529.67|12409.67|12528.46|12408.46|8
1626362690000|2021-07-15 15:24:50|12529.99|12409.99|12530.8|12410.8|12531.1|12411.1|12529.98|12409.98|10
1626362700000|2021-07-15 15:25:00|12530.88|12410.88|12532.75|12412.75|12532.78|12412.78|12530.88|12410.88|10
1626362710000|2021-07-15 15:25:10|12533.39|12413.39|12536.45|12416.45|12536.78|12416.78|12533.39|12413.39|10
1626362720000|2021-07-15 15:25:20|12536.78|12416.78|12538.23|12418.23|12538.8|12418.8|12536.78|12416.78|10
1626362730000|2021-07-15 15:25:30|12538.21|12418.21|12541.03|12421.03|12541.03|12421.03|12538.21|12418.21|10
1626362740000|2021-07-15 15:25:40|12540.84|12420.84|12539.84|12419.84|12541.21|12421.21|12539.84|12419.84|9
1626362750000|2021-07-15 15:25:50|12539.68|12419.68|12538.86|12418.86|12539.69|12419.69|12538.68|12418.68|10
1626362760000|2021-07-15 15:26:00|12539.31|12419.31|12537.97|12417.97|12540.42|12420.42|12537.97|12417.97|8
1626362770000|2021-07-15 15:26:10|12537.96|12417.96|12534.4|12414.4|12537.96|12417.96|12534.4|12414.4|10
1626362780000|2021-07-15 15:26:20|12533.28|12413.28|12528.6|12408.6|12533.28|12413.28|12528.6|12408.6|10
1626362790000|2021-07-15 15:26:30|12527.3|12407.3|12521.63|12401.63|12527.3|12407.3|12520.73|12400.73|10
1626362800000|2021-07-15 15:26:40|12519.7|12399.7|12520.22|12400.22|12520.48|12400.48|12519.33|12399.33|9
1626362810000|2021-07-15 15:26:50|12520.25|12400.25|12518.71|12398.71|12520.25|12400.25|12518.69|12398.69|10
1626362820000|2021-07-15 15:27:00|12518.73|12398.73|12519.77|12399.77|12519.77|12399.77|12518.73|12398.73|10
1626362830000|2021-07-15 15:27:10|12520.17|12400.17|12521.32|12401.32|12521.96|12401.96|12520.17|12400.17|8
1626362840000|2021-07-15 15:27:20|12521.16|12401.16|12521.14|12401.14|12521.71|12401.71|12520.9|12400.9|9
1626362850000|2021-07-15 15:27:30|12521.31|12401.31|12521.97|12401.97|12522.25|12402.25|12521.31|12401.31|9
1626362860000|2021-07-15 15:27:40|12522.83|12402.83|12521.64|12401.64|12522.87|12402.87|12521.64|12401.64|8
1626362870000|2021-07-15 15:27:50|12521.57|12401.57|12521.23|12401.23|12521.57|12401.57|12520.58|12400.58|10
1626362880000|2021-07-15 15:28:00|12521.63|12401.63|12520.28|12400.28|12521.63|12401.63|12520.28|12400.28|9
1626362890000|2021-07-15 15:28:10|12520.1|12400.1|12520.28|12400.28|12520.49|12400.49|12520.05|12400.05|8
1626362900000|2021-07-15 15:28:20|12519.45|12399.45|12519.51|12399.51|12519.65|12399.65|12519.24|12399.24|10
1626362910000|2021-07-15 15:28:30|12519.52|12399.52|12518.8|12398.8|12520.09|12400.09|12518.41|12398.41|9
1626362920000|2021-07-15 15:28:40|12518.85|12398.85|12518.66|12398.66|12519.79|12399.79|12518.66|12398.66|10
1626362930000|2021-07-15 15:28:50|12518.05|12398.05|12516.2|12396.2|12518.05|12398.05|12516|12396|10
1626362940000|2021-07-15 15:29:00|12516.29|12396.29|12516.5|12396.5|12516.69|12396.69|12516.29|12396.29|10
1626362950000|2021-07-15 15:29:10|12516.72|12396.72|12516.81|12396.81|12517.01|12397.01|12516.42|12396.42|10
1626362960000|2021-07-15 15:29:20|12516.1|12396.1|12516.9|12396.9|12516.97|12396.97|12516.1|12396.1|9
1626362970000|2021-07-15 15:29:30|12516.71|12396.71|12517.5|12397.5|12517.5|12397.5|12516.71|12396.71|9
1626362980000|2021-07-15 15:29:40|12517.61|12397.61|12517.53|12397.53|12517.64|12397.64|12516.44|12396.44|9
1626362990000|2021-07-15 15:29:50|12515.94|12395.94|12517.03|12397.03|12517.03|12397.03|12514.85|12394.85|10
1626363000000|2021-07-15 15:30:00|12517.04|12397.04|12517.29|12397.29|12517.43|12397.43|12517.04|12397.04|9
1626363010000|2021-07-15 15:30:10|12517.47|12397.47|12515.49|12395.49|12517.47|12397.47|12515.49|12395.49|10
1626363020000|2021-07-15 15:30:20|12515.46|12395.46|12510.63|12390.63|12515.46|12395.46|12510.63|12390.63|10
1626363030000|2021-07-15 15:30:30|12510.7|12390.7|12504.82|12384.82|12510.7|12390.7|12504.82|12384.82|10
1626363040000|2021-07-15 15:30:40|12504.66|12384.66|12504.46|12384.46|12505.36|12385.36|12503.87|12383.87|10
1626363050000|2021-07-15 15:30:50|12504.45|12384.45|12502.96|12382.96|12504.45|12384.45|12502.96|12382.96|10
1626363060000|2021-07-15 15:31:00|12502.95|12382.95|12499.76|12379.76|12502.95|12382.95|12499.7|12379.7|9
1626363070000|2021-07-15 15:31:10|12499.65|12379.65|12497.64|12377.64|12500.39|12380.39|12497.64|12377.64|10
1626363080000|2021-07-15 15:31:20|12497.58|12377.58|12495.19|12375.19|12497.79|12377.79|12495.19|12375.19|10
1626363090000|2021-07-15 15:31:30|12493.59|12373.59|12491.19|12371.19|12493.59|12373.59|12491.07|12371.07|10
1626363100000|2021-07-15 15:31:40|12491.07|12371.07|12488.78|12368.78|12491.07|12371.07|12488.78|12368.78|10
1626363110000|2021-07-15 15:31:50|12488.62|12368.62|12488.2|12368.2|12490.04|12370.04|12488.19|12368.19|10
1626363120000|2021-07-15 15:32:00|12487.73|12367.73|12485.47|12365.47|12487.73|12367.73|12485.3|12365.3|8
1626363130000|2021-07-15 15:32:10|12486.43|12366.43|12487.45|12367.45|12487.49|12367.49|12486.43|12366.43|9
1626363140000|2021-07-15 15:32:20|12487.49|12367.49|12485.61|12365.61|12487.49|12367.49|12485.61|12365.61|9
1626363150000|2021-07-15 15:32:30|12485.35|12365.35|12485.54|12365.54|12486.01|12366.01|12485.35|12365.35|9
1626363160000|2021-07-15 15:32:40|12485.6|12365.6|12485.11|12365.11|12485.6|12365.6|12484.93|12364.93|10
1626363170000|2021-07-15 15:32:50|12485.35|12365.35|12483.97|12363.97|12485.35|12365.35|12483.97|12363.97|9
1626363180000|2021-07-15 15:33:00|12484.43|12364.43|12484.63|12364.63|12484.84|12364.84|12483.63|12363.63|9
1626363190000|2021-07-15 15:33:10|12484.6|12364.6|12485.8|12365.8|12485.8|12365.8|12484.04|12364.04|10
1626363200000|2021-07-15 15:33:20|12486.01|12366.01|12487.39|12367.39|12487.39|12367.39|12485.92|12365.92|9
1626363210000|2021-07-15 15:33:30|12486.97|12366.97|12487.14|12367.14|12487.63|12367.63|12486.97|12366.97|10
1626363220000|2021-07-15 15:33:40|12487.17|12367.17|12486.98|12366.98|12487.18|12367.18|12486.5|12366.5|9
1626363230000|2021-07-15 15:33:50|12487.09|12367.09|12486.68|12366.68|12487.2|12367.2|12485.56|12365.56|9
1626363240000|2021-07-15 15:34:00|12486.69|12366.69|12485.03|12365.03|12486.69|12366.69|12484.94|12364.94|8
1626363250000|2021-07-15 15:34:10|12484.89|12364.89|12483.17|12363.17|12484.96|12364.96|12483.17|12363.17|9
1626363260000|2021-07-15 15:34:20|12483.38|12363.38|12482.25|12362.25|12483.45|12363.45|12482.25|12362.25|8
1626363270000|2021-07-15 15:34:30|12482.12|12362.12|12481.27|12361.27|12482.12|12362.12|12480.7|12360.7|10
1626363280000|2021-07-15 15:34:40|12481.26|12361.26|12481.25|12361.25|12481.38|12361.38|12481.22|12361.22|7
1626363290000|2021-07-15 15:34:50|12481.59|12361.59|12482.12|12362.12|12482.12|12362.12|12481.02|12361.02|8
1626363300000|2021-07-15 15:35:00|12482.04|12362.04|12481.35|12361.35|12482.53|12362.53|12481.35|12361.35|8
1626363310000|2021-07-15 15:35:10|12481.37|12361.37|12481.36|12361.36|12481.46|12361.46|12481.2|12361.2|8
1626363320000|2021-07-15 15:35:20|12481.06|12361.06|12479.48|12359.48|12481.06|12361.06|12478.88|12358.88|9
1626363330000|2021-07-15 15:35:30|12479.45|12359.45|12479.68|12359.68|12479.68|12359.68|12479.29|12359.29|9
1626363340000|2021-07-15 15:35:40|12479.7|12359.7|12478.55|12358.55|12479.75|12359.75|12478.55|12358.55|9
1626363350000|2021-07-15 15:35:50|12478.53|12358.53|12476.33|12356.33|12478.53|12358.53|12476.33|12356.33|9
1626363360000|2021-07-15 15:36:00|12476.13|12356.13|12472.42|12352.42|12476.13|12356.13|12472.42|12352.42|10
1626363370000|2021-07-15 15:36:10|12471.45|12351.45|12468.53|12348.53|12471.67|12351.67|12468.53|12348.53|10
1626363380000|2021-07-15 15:36:20|12467.43|12347.43|12462.52|12342.52|12467.43|12347.43|12462.31|12342.31|10
1626363390000|2021-07-15 15:36:30|12462.77|12342.77|12462.15|12342.15|12462.77|12342.77|12461.14|12341.14|9
1626363400000|2021-07-15 15:36:40|12463.18|12343.18|12463.1|12343.1|12463.81|12343.81|12462.65|12342.65|9
1626363410000|2021-07-15 15:36:50|12463.72|12343.72|12461.97|12341.97|12463.72|12343.72|12461.76|12341.76|10
1626363420000|2021-07-15 15:37:00|12461.23|12341.23|12461.02|12341.02|12462.43|12342.43|12460.89|12340.89|10
1626363430000|2021-07-15 15:37:10|12461.01|12341.01|12460.79|12340.79|12461.01|12341.01|12460.51|12340.51|8
1626363440000|2021-07-15 15:37:20|12460.26|12340.26|12460.22|12340.22|12462.1|12342.1|12460.22|12340.22|10
1626363450000|2021-07-15 15:37:30|12460.61|12340.61|12459.99|12339.99|12460.61|12340.61|12458.69|12338.69|10
1626363460000|2021-07-15 15:37:40|12459.81|12339.81|12457.69|12337.69|12460.35|12340.35|12456.87|12336.87|10
1626363470000|2021-07-15 15:37:50|12458.38|12338.38|12457.31|12337.31|12458.38|12338.38|12454.92|12334.92|10
1626363480000|2021-07-15 15:38:00|12457.7|12337.7|12459.43|12339.43|12459.43|12339.43|12457.7|12337.7|10
1626363490000|2021-07-15 15:38:10|12459.63|12339.63|12463.46|12343.46|12463.46|12343.46|12459.63|12339.63|9
1626363500000|2021-07-15 15:38:20|12464.65|12344.65|12464.37|12344.37|12466.85|12346.85|12464.37|12344.37|10
1626363510000|2021-07-15 15:38:30|12464.32|12344.32|12463.85|12343.85|12464.32|12344.32|12463.85|12343.85|9
1626363520000|2021-07-15 15:38:40|12463.9|12343.9|12464.24|12344.24|12464.24|12344.24|12463.73|12343.73|9
1626363530000|2021-07-15 15:38:50|12464.26|12344.26|12465.64|12345.64|12465.64|12345.64|12464.19|12344.19|7
1626363540000|2021-07-15 15:39:00|12466.31|12346.31|12466.96|12346.96|12467.91|12347.91|12466.31|12346.31|10
1626363550000|2021-07-15 15:39:10|12466.71|12346.71|12468.63|12348.63|12468.63|12348.63|12466.47|12346.47|10
1626363560000|2021-07-15 15:39:20|12469.42|12349.42|12472.53|12352.53|12472.53|12352.53|12469.42|12349.42|10
1626363570000|2021-07-15 15:39:30|12472.33|12352.33|12474.88|12354.88|12475.41|12355.41|12472.33|12352.33|8
1626363580000|2021-07-15 15:39:40|12474.5|12354.5|12473.32|12353.32|12474.5|12354.5|12473.32|12353.32|10
1626363590000|2021-07-15 15:39:50|12473.01|12353.01|12471.12|12351.12|12473.01|12353.01|12471.12|12351.12|10
1626363600000|2021-07-15 15:40:00|12471.38|12351.38|12471.89|12351.89|12473.16|12353.16|12471.23|12351.23|10
1626363610000|2021-07-15 15:40:10|12471.9|12351.9|12474.05|12354.05|12474.05|12354.05|12471.89|12351.89|10
1626363620000|2021-07-15 15:40:20|12474.44|12354.44|12473.6|12353.6|12474.44|12354.44|12472.65|12352.65|10
1626363630000|2021-07-15 15:40:30|12473.69|12353.69|12476.29|12356.29|12476.29|12356.29|12473.37|12353.37|10
1626363640000|2021-07-15 15:40:40|12477.63|12357.63|12478.92|12358.92|12478.92|12358.92|12477.63|12357.63|10
1626363650000|2021-07-15 15:40:50|12479.52|12359.52|12481.08|12361.08|12481.33|12361.33|12479.52|12359.52|9
1626363660000|2021-07-15 15:41:00|12480.83|12360.83|12481.64|12361.64|12481.64|12361.64|12480.83|12360.83|9
1626363670000|2021-07-15 15:41:10|12482.54|12362.54|12482.15|12362.15|12483.1|12363.1|12482.15|12362.15|9
1626363680000|2021-07-15 15:41:20|12481.24|12361.24|12478|12358|12481.24|12361.24|12478|12358|10
1626363690000|2021-07-15 15:41:30|12477.75|12357.75|12477.93|12357.93|12478.42|12358.42|12477.29|12357.29|10
1626363700000|2021-07-15 15:41:40|12478.64|12358.64|12477.48|12357.48|12478.64|12358.64|12477.28|12357.28|10
1626363710000|2021-07-15 15:41:50|12477.52|12357.52|12476.97|12356.97|12477.52|12357.52|12476.17|12356.17|9
1626363720000|2021-07-15 15:42:00|12477.44|12357.44|12478.5|12358.5|12478.5|12358.5|12477.44|12357.44|8
1626363730000|2021-07-15 15:42:10|12478.43|12358.43|12477.17|12357.17|12478.5|12358.5|12477.17|12357.17|10
1626363740000|2021-07-15 15:42:20|12477.14|12357.14|12476.97|12356.97|12477.31|12357.31|12476.52|12356.52|10
1626363750000|2021-07-15 15:42:30|12476.83|12356.83|12475.51|12355.51|12477.61|12357.61|12475.51|12355.51|10
1626363760000|2021-07-15 15:42:40|12474.75|12354.75|12474.39|12354.39|12474.75|12354.75|12473.17|12353.17|10
1626363770000|2021-07-15 15:42:50|12474.36|12354.36|12473.94|12353.94|12474.36|12354.36|12473.66|12353.66|10
1626363780000|2021-07-15 15:43:00|12474.12|12354.12|12470.16|12350.16|12474.34|12354.34|12470.16|12350.16|10
1626363790000|2021-07-15 15:43:10|12469.07|12349.07|12465.52|12345.52|12469.07|12349.07|12465.52|12345.52|10
1626363800000|2021-07-15 15:43:20|12465.37|12345.37|12460.98|12340.98|12465.59|12345.59|12460.98|12340.98|10
1626363810000|2021-07-15 15:43:30|12460.12|12340.12|12458.53|12338.53|12460.12|12340.12|12458.12|12338.12|10
1626363820000|2021-07-15 15:43:40|12458.54|12338.54|12457.65|12337.65|12459.99|12339.99|12457.65|12337.65|10
1626363830000|2021-07-15 15:43:50|12457.47|12337.47|12458.82|12338.82|12459.19|12339.19|12457.47|12337.47|10
1626363840000|2021-07-15 15:44:00|12458.83|12338.83|12460.05|12340.05|12460.05|12340.05|12458.75|12338.75|10
1626363850000|2021-07-15 15:44:10|12459.99|12339.99|12461.57|12341.57|12461.58|12341.58|12459.94|12339.94|10
1626363860000|2021-07-15 15:44:20|12461.87|12341.87|12466.58|12346.58|12466.58|12346.58|12461.65|12341.65|8
1626363870000|2021-07-15 15:44:30|12466.67|12346.67|12467.94|12347.94|12468.14|12348.14|12466.67|12346.67|9
1626363880000|2021-07-15 15:44:40|12466.98|12346.98|12464.04|12344.04|12467.29|12347.29|12464.04|12344.04|10
1626363890000|2021-07-15 15:44:50|12463.97|12343.97|12459.4|12339.4|12463.97|12343.97|12459.4|12339.4|10
1626363900000|2021-07-15 15:45:00|12458.93|12338.93|12458.1|12338.1|12458.93|12338.93|12456.71|12336.71|10
1626363910000|2021-07-15 15:45:10|12458.08|12338.08|12461.66|12341.66|12462|12342|12458.08|12338.08|10
1626363920000|2021-07-15 15:45:20|12461.88|12341.88|12469.82|12349.82|12469.82|12349.82|12461.88|12341.88|9
1626363930000|2021-07-15 15:45:30|12469.25|12349.25|12473.13|12353.13|12473.13|12353.13|12469.25|12349.25|10
1626363940000|2021-07-15 15:45:40|12473.32|12353.32|12473.64|12353.64|12474.23|12354.23|12473.08|12353.08|9
1626363950000|2021-07-15 15:45:50|12473.95|12353.95|12473.76|12353.76|12473.95|12353.95|12472.73|12352.73|10
1626363960000|2021-07-15 15:46:00|12473.92|12353.92|12475.86|12355.86|12475.86|12355.86|12473.87|12353.87|10
1626363970000|2021-07-15 15:46:10|12476.36|12356.36|12481.38|12361.38|12481.55|12361.55|12476.36|12356.36|10
1626363980000|2021-07-15 15:46:20|12481.25|12361.25|12480.39|12360.39|12481.25|12361.25|12480.12|12360.12|8
1626363990000|2021-07-15 15:46:30|12481.19|12361.19|12480.19|12360.19|12481.53|12361.53|12480.19|12360.19|10
1626364000000|2021-07-15 15:46:40|12479.52|12359.52|12478.69|12358.69|12479.52|12359.52|12478.35|12358.35|10
1626364010000|2021-07-15 15:46:50|12478.7|12358.7|12477.47|12357.47|12479.03|12359.03|12477.31|12357.31|10
1626364020000|2021-07-15 15:47:00|12477.4|12357.4|12476|12356|12477.92|12357.92|12476|12356|10
1626364030000|2021-07-15 15:47:10|12475.51|12355.51|12472.76|12352.76|12475.51|12355.51|12472.76|12352.76|10
1626364040000|2021-07-15 15:47:20|12472.04|12352.04|12467.15|12347.15|12472.04|12352.04|12467.15|12347.15|10
1626364050000|2021-07-15 15:47:30|12467.7|12347.7|12466.33|12346.33|12467.7|12347.7|12466.23|12346.23|9
1626364060000|2021-07-15 15:47:40|12465.29|12345.29|12464.07|12344.07|12465.94|12345.94|12464.07|12344.07|10
1626364070000|2021-07-15 15:47:50|12463.36|12343.36|12462.15|12342.15|12463.36|12343.36|12461.82|12341.82|10
1626364080000|2021-07-15 15:48:00|12461.97|12341.97|12464.06|12344.06|12464.07|12344.07|12461.97|12341.97|10
1626364090000|2021-07-15 15:48:10|12464.04|12344.04|12464.69|12344.69|12464.73|12344.73|12464.04|12344.04|10
1626364100000|2021-07-15 15:48:20|12464.75|12344.75|12469.26|12349.26|12469.26|12349.26|12464.61|12344.61|9
1626364110000|2021-07-15 15:48:30|12469.35|12349.35|12468.77|12348.77|12469.35|12349.35|12468.28|12348.28|9
1626364120000|2021-07-15 15:48:40|12469.59|12349.59|12472.5|12352.5|12472.5|12352.5|12469.59|12349.59|10
1626364130000|2021-07-15 15:48:50|12473.43|12353.43|12478.68|12358.68|12478.75|12358.75|12473.43|12353.43|10
1626364140000|2021-07-15 15:49:00|12478.79|12358.79|12479.34|12359.34|12479.68|12359.68|12478.79|12358.79|10
1626364150000|2021-07-15 15:49:10|12479.23|12359.23|12479.77|12359.77|12480.05|12360.05|12479.04|12359.04|10
1626364160000|2021-07-15 15:49:20|12479.86|12359.86|12478.51|12358.51|12479.86|12359.86|12478.51|12358.51|9
1626364170000|2021-07-15 15:49:30|12478.35|12358.35|12477.7|12357.7|12478.35|12358.35|12477.1|12357.1|9
1626364180000|2021-07-15 15:49:40|12477.63|12357.63|12477.14|12357.14|12477.63|12357.63|12477.14|12357.14|9
1626364190000|2021-07-15 15:49:50|12477.29|12357.29|12476.07|12356.07|12477.54|12357.54|12476.07|12356.07|9
1626364200000|2021-07-15 15:50:00|12476.95|12356.95|12477.71|12357.71|12477.71|12357.71|12475.84|12355.84|8
1626364210000|2021-07-15 15:50:10|12477.81|12357.81|12478.26|12358.26|12478.26|12358.26|12477.76|12357.76|8
1626364220000|2021-07-15 15:50:20|12478.51|12358.51|12479.69|12359.69|12479.69|12359.69|12478.47|12358.47|8
1626364230000|2021-07-15 15:50:30|12479.67|12359.67|12477.65|12357.65|12479.67|12359.67|12477.52|12357.52|9
1626364240000|2021-07-15 15:50:40|12477.51|12357.51|12476.5|12356.5|12477.69|12357.69|12476.34|12356.34|9
1626364250000|2021-07-15 15:50:50|12476.44|12356.44|12477.11|12357.11|12477.26|12357.26|12476.11|12356.11|9
1626364260000|2021-07-15 15:51:00|12477.21|12357.21|12477.87|12357.87|12477.87|12357.87|12477.08|12357.08|10
1626364270000|2021-07-15 15:51:10|12477.95|12357.95|12478.21|12358.21|12478.28|12358.28|12477.95|12357.95|10
1626364280000|2021-07-15 15:51:20|12478.22|12358.22|12477.63|12357.63|12478.22|12358.22|12477.37|12357.37|10
1626364290000|2021-07-15 15:51:30|12477.81|12357.81|12478.06|12358.06|12478.12|12358.12|12477.81|12357.81|9
1626364300000|2021-07-15 15:51:40|12477.62|12357.62|12477.65|12357.65|12477.65|12357.65|12477.55|12357.55|8
1626364310000|2021-07-15 15:51:50|12478.91|12358.91|12478.85|12358.85|12478.92|12358.92|12478.52|12358.52|10
1626364320000|2021-07-15 15:52:00|12478.86|12358.86|12478.49|12358.49|12479.19|12359.19|12478.39|12358.39|10
1626364330000|2021-07-15 15:52:10|12478.44|12358.44|12480.52|12360.52|12480.52|12360.52|12478.44|12358.44|9
1626364340000|2021-07-15 15:52:20|12480.6|12360.6|12479.38|12359.38|12480.6|12360.6|12478.94|12358.94|9
1626364350000|2021-07-15 15:52:30|12479.24|12359.24|12480.15|12360.15|12480.17|12360.17|12479.2|12359.2|9
1626364360000|2021-07-15 15:52:40|12480.25|12360.25|12480.88|12360.88|12480.94|12360.94|12479.69|12359.69|10
1626364370000|2021-07-15 15:52:50|12480.9|12360.9|12481.73|12361.73|12482.48|12362.48|12480.9|12360.9|9
1626364380000|2021-07-15 15:53:00|12482.36|12362.36|12482.69|12362.69|12483.41|12363.41|12482.3|12362.3|9
1626364390000|2021-07-15 15:53:10|12483.68|12363.68|12481.64|12361.64|12483.68|12363.68|12481.53|12361.53|10
1626364400000|2021-07-15 15:53:20|12481.73|12361.73|12478.71|12358.71|12481.73|12361.73|12478.71|12358.71|9
1626364410000|2021-07-15 15:53:30|12476.43|12356.43|12470.01|12350.01|12476.43|12356.43|12470.01|12350.01|10
1626364420000|2021-07-15 15:53:40|12469.84|12349.84|12466.93|12346.93|12470.24|12350.24|12466.93|12346.93|10
1626364430000|2021-07-15 15:53:50|12467.37|12347.37|12467.2|12347.2|12467.54|12347.54|12466.96|12346.96|10
1626364440000|2021-07-15 15:54:00|12466.63|12346.63|12463.26|12343.26|12466.63|12346.63|12462.32|12342.32|10
1626364450000|2021-07-15 15:54:10|12463.79|12343.79|12463.27|12343.27|12463.79|12343.79|12462.51|12342.51|10
1626364460000|2021-07-15 15:54:20|12463.15|12343.15|12462.79|12342.79|12463.53|12343.53|12462.12|12342.12|10
1626364470000|2021-07-15 15:54:30|12462.84|12342.84|12459.22|12339.22|12462.86|12342.86|12459.22|12339.22|10
1626364480000|2021-07-15 15:54:40|12459.25|12339.25|12458.62|12338.62|12459.25|12339.25|12458.36|12338.36|9
1626364490000|2021-07-15 15:54:50|12458.56|12338.56|12459.75|12339.75|12459.97|12339.97|12458.38|12338.38|9
1626364500000|2021-07-15 15:55:00|12459.58|12339.58|12459.46|12339.46|12460|12340|12458.95|12338.95|10
1626364510000|2021-07-15 15:55:10|12459.59|12339.59|12459.68|12339.68|12460.15|12340.15|12459.48|12339.48|10
1626364520000|2021-07-15 15:55:20|12459.11|12339.11|12458.17|12338.17|12459.11|12339.11|12457.86|12337.86|10
1626364530000|2021-07-15 15:55:30|12458.06|12338.06|12459.77|12339.77|12459.88|12339.88|12457.81|12337.81|10
1626364540000|2021-07-15 15:55:40|12459.91|12339.91|12457.85|12337.85|12459.91|12339.91|12457.85|12337.85|10
1626364550000|2021-07-15 15:55:50|12458.77|12338.77|12457.53|12337.53|12459.03|12339.03|12457.44|12337.44|10
1626364560000|2021-07-15 15:56:00|12457.52|12337.52|12452.53|12332.53|12457.53|12337.53|12452.04|12332.04|10
1626364570000|2021-07-15 15:56:10|12451.54|12331.54|12446.97|12326.97|12451.54|12331.54|12446.93|12326.93|10
1626364580000|2021-07-15 15:56:20|12446.9|12326.9|12446.84|12326.84|12446.9|12326.9|12445.66|12325.66|10
1626364590000|2021-07-15 15:56:30|12446.13|12326.13|12442.94|12322.94|12446.13|12326.13|12442.94|12322.94|10
1626364600000|2021-07-15 15:56:40|12443.02|12323.02|12444.37|12324.37|12444.75|12324.75|12443.02|12323.02|10
1626364610000|2021-07-15 15:56:50|12444.2|12324.2|12444.2|12324.2|12444.5|12324.5|12444.01|12324.01|9
1626364620000|2021-07-15 15:57:00|12445.1|12325.1|12444.44|12324.44|12445.11|12325.11|12443.65|12323.65|9
1626364630000|2021-07-15 15:57:10|12444.45|12324.45|12445.01|12325.01|12445.01|12325.01|12444.33|12324.33|10
1626364640000|2021-07-15 15:57:20|12444.98|12324.98|12447.31|12327.31|12447.31|12327.31|12444.98|12324.98|10
1626364650000|2021-07-15 15:57:30|12447.1|12327.1|12449.4|12329.4|12449.48|12329.48|12447.1|12327.1|10
1626364660000|2021-07-15 15:57:40|12449.67|12329.67|12450.2|12330.2|12450.21|12330.21|12449.2|12329.2|9
1626364670000|2021-07-15 15:57:50|12449.39|12329.39|12450.53|12330.53|12450.53|12330.53|12449.39|12329.39|10
1626364680000|2021-07-15 15:58:00|12451.83|12331.83|12451.79|12331.79|12452.38|12332.38|12451.58|12331.58|10
1626364690000|2021-07-15 15:58:10|12451.78|12331.78|12450.62|12330.62|12451.79|12331.79|12450.62|12330.62|8
1626364700000|2021-07-15 15:58:20|12451.46|12331.46|12452.09|12332.09|12452.1|12332.1|12450.96|12330.96|10
1626364710000|2021-07-15 15:58:30|12451.98|12331.98|12450.08|12330.08|12451.98|12331.98|12449.9|12329.9|10
1626364720000|2021-07-15 15:58:40|12450.55|12330.55|12450.79|12330.79|12450.84|12330.84|12449.43|12329.43|10
1626364730000|2021-07-15 15:58:50|12451.37|12331.37|12451.82|12331.82|12451.82|12331.82|12449.97|12329.97|7
1626364740000|2021-07-15 15:59:00|12452.02|12332.02|12452.92|12332.92|12452.96|12332.96|12451.19|12331.19|10
1626364750000|2021-07-15 15:59:10|12452.9|12332.9|12452.34|12332.34|12452.95|12332.95|12452.34|12332.34|10
1626364760000|2021-07-15 15:59:20|12452.25|12332.25|12448.73|12328.73|12452.25|12332.25|12448.73|12328.73|10
1626364770000|2021-07-15 15:59:30|12448.82|12328.82|12449.45|12329.45|12449.74|12329.74|12448.82|12328.82|10
1626364780000|2021-07-15 15:59:40|12449.39|12329.39|12449.2|12329.2|12449.39|12329.39|12448.96|12328.96|9
1626364790000|2021-07-15 15:59:50|12449.08|12329.08|12447.09|12327.09|12449.08|12329.08|12446.55|12326.55|10
1626364800000|2021-07-15 16:00:00|12447.37|12327.37|12441.78|12321.78|12447.53|12327.53|12441.78|12321.78|10
1626364810000|2021-07-15 16:00:10|12441.84|12321.84|12439.64|12319.64|12441.84|12321.84|12438.03|12318.03|10
1626364820000|2021-07-15 16:00:20|12440.03|12320.03|12442.8|12322.8|12442.8|12322.8|12440.03|12320.03|10
1626364830000|2021-07-15 16:00:30|12444.53|12324.53|12450.83|12330.83|12450.83|12330.83|12444.53|12324.53|10
1626364840000|2021-07-15 16:00:40|12451.25|12331.25|12452.65|12332.65|12452.79|12332.79|12451.25|12331.25|10
1626364850000|2021-07-15 16:00:50|12453.01|12333.01|12456.71|12336.71|12456.71|12336.71|12452.82|12332.82|10
1626364860000|2021-07-15 16:01:00|12456.65|12336.65|12457.57|12337.57|12457.69|12337.69|12456.48|12336.48|10
1626364870000|2021-07-15 16:01:10|12458.04|12338.04|12456.08|12336.08|12458.29|12338.29|12456.08|12336.08|10
1626364880000|2021-07-15 16:01:20|12455.69|12335.69|12449.69|12329.69|12455.69|12335.69|12449.69|12329.69|10
1626364890000|2021-07-15 16:01:30|12449.22|12329.22|12443.09|12323.09|12449.22|12329.22|12443.09|12323.09|10
1626364900000|2021-07-15 16:01:40|12442.8|12322.8|12449.89|12329.89|12449.89|12329.89|12442.8|12322.8|10
1626364910000|2021-07-15 16:01:50|12449.7|12329.7|12451.66|12331.66|12451.66|12331.66|12448.74|12328.74|10
1626364920000|2021-07-15 16:02:00|12452.15|12332.15|12456.36|12336.36|12456.44|12336.44|12452.15|12332.15|10
1626364930000|2021-07-15 16:02:10|12456.43|12336.43|12463.39|12343.39|12463.39|12343.39|12456.43|12336.43|10
1626364940000|2021-07-15 16:02:20|12463.43|12343.43|12464.02|12344.02|12464.11|12344.11|12462.17|12342.17|10
1626364950000|2021-07-15 16:02:30|12463.32|12343.32|12453.98|12333.98|12463.32|12343.32|12453.98|12333.98|10
1626364960000|2021-07-15 16:02:40|12454|12334|12457.51|12337.51|12457.51|12337.51|12454|12334|10
1626364970000|2021-07-15 16:02:50|12457.49|12337.49|12457.48|12337.48|12457.61|12337.61|12457.09|12337.09|9
1626364980000|2021-07-15 16:03:00|12457.37|12337.37|12457.72|12337.72|12457.9|12337.9|12457.33|12337.33|10
1626364990000|2021-07-15 16:03:10|12457.66|12337.66|12458.97|12338.97|12458.97|12338.97|12457.66|12337.66|10
1626365000000|2021-07-15 16:03:20|12458.51|12338.51|12458.85|12338.85|12458.85|12338.85|12458.14|12338.14|10
1626365010000|2021-07-15 16:03:30|12458.8|12338.8|12456.34|12336.34|12458.8|12338.8|12456.17|12336.17|10
1626365020000|2021-07-15 16:03:40|12456.23|12336.23|12457.19|12337.19|12457.19|12337.19|12455.49|12335.49|10
1626365030000|2021-07-15 16:03:50|12457.44|12337.44|12457.7|12337.7|12458.89|12338.89|12457.31|12337.31|10
1626365040000|2021-07-15 16:04:00|12457.67|12337.67|12459.92|12339.92|12459.92|12339.92|12457.67|12337.67|10
1626365050000|2021-07-15 16:04:10|12459.69|12339.69|12458.54|12338.54|12459.69|12339.69|12458.19|12338.19|10
1626365060000|2021-07-15 16:04:20|12459.3|12339.3|12462.57|12342.57|12462.57|12342.57|12459.3|12339.3|10
1626365070000|2021-07-15 16:04:30|12462.27|12342.27|12463.46|12343.46|12463.46|12343.46|12462.21|12342.21|10
1626365080000|2021-07-15 16:04:40|12463.57|12343.57|12465.59|12345.59|12465.59|12345.59|12463.57|12343.57|9
1626365090000|2021-07-15 16:04:50|12465.73|12345.73|12463.28|12343.28|12465.73|12345.73|12463.28|12343.28|10
1626365100000|2021-07-15 16:05:00|12463.01|12343.01|12463.34|12343.34|12463.43|12343.43|12462.25|12342.25|9
1626365110000|2021-07-15 16:05:10|12463.5|12343.5|12465.96|12345.96|12465.96|12345.96|12463.38|12343.38|10
1626365120000|2021-07-15 16:05:20|12466.05|12346.05|12465.81|12345.81|12466.66|12346.66|12465.81|12345.81|10
1626365130000|2021-07-15 16:05:30|12465.79|12345.79|12461.2|12341.2|12465.79|12345.79|12461.2|12341.2|10
1626365140000|2021-07-15 16:05:40|12461.07|12341.07|12460.85|12340.85|12461.18|12341.18|12460.46|12340.46|9
1626365150000|2021-07-15 16:05:50|12460.49|12340.49|12459.46|12339.46|12460.49|12340.49|12459.36|12339.36|9
1626365160000|2021-07-15 16:06:00|12459.53|12339.53|12457.69|12337.69|12459.73|12339.73|12457.69|12337.69|10
1626365170000|2021-07-15 16:06:10|12457.67|12337.67|12455.35|12335.35|12457.67|12337.67|12455.35|12335.35|9
1626365180000|2021-07-15 16:06:20|12455.53|12335.53|12455.97|12335.97|12455.97|12335.97|12455.24|12335.24|7
1626365190000|2021-07-15 16:06:30|12455.75|12335.75|12449|12329|12456.15|12336.15|12448.92|12328.92|10
1626365200000|2021-07-15 16:06:40|12448.95|12328.95|12443.49|12323.49|12448.95|12328.95|12443.49|12323.49|10
1626365210000|2021-07-15 16:06:50|12444.2|12324.2|12443.61|12323.61|12444.33|12324.33|12443.61|12323.61|10
1626365220000|2021-07-15 16:07:00|12443.12|12323.12|12439.51|12319.51|12443.12|12323.12|12439.51|12319.51|10
1626365230000|2021-07-15 16:07:10|12439.89|12319.89|12435.47|12315.47|12439.89|12319.89|12434.93|12314.93|9
1626365240000|2021-07-15 16:07:20|12434.85|12314.85|12428.33|12308.33|12434.85|12314.85|12428.18|12308.18|10
1626365250000|2021-07-15 16:07:30|12428|12308|12423.98|12303.98|12428|12308|12423.98|12303.98|10
1626365260000|2021-07-15 16:07:40|12423.57|12303.57|12422.83|12302.83|12423.57|12303.57|12422.51|12302.51|10
1626365270000|2021-07-15 16:07:50|12422.62|12302.62|12419.1|12299.1|12422.77|12302.77|12419.1|12299.1|10
1626365280000|2021-07-15 16:08:00|12419.03|12299.03|12410.34|12290.34|12419.03|12299.03|12410.34|12290.34|10
1626365290000|2021-07-15 16:08:10|12410.21|12290.21|12410.61|12290.61|12411.04|12291.04|12409.87|12289.87|10
1626365300000|2021-07-15 16:08:20|12410.63|12290.63|12428.75|12308.75|12428.75|12308.75|12409.72|12289.72|10
1626365310000|2021-07-15 16:08:30|12428.85|12308.85|12427.88|12307.88|12429.25|12309.25|12427.83|12307.83|8
1626365320000|2021-07-15 16:08:40|12427.59|12307.59|12429.39|12309.39|12429.39|12309.39|12427.23|12307.23|10
1626365330000|2021-07-15 16:08:50|12429.4|12309.4|12428.83|12308.83|12430.16|12310.16|12428.83|12308.83|10
1626365340000|2021-07-15 16:09:00|12428.11|12308.11|12422.78|12302.78|12428.11|12308.11|12422.63|12302.63|10
1626365350000|2021-07-15 16:09:10|12421.77|12301.77|12415.78|12295.78|12421.77|12301.77|12414.98|12294.98|10
1626365360000|2021-07-15 16:09:20|12415.8|12295.8|12417|12297|12417.62|12297.62|12415.39|12295.39|10
1626365370000|2021-07-15 16:09:30|12416.98|12296.98|12419.56|12299.56|12419.56|12299.56|12415.83|12295.83|9
1626365380000|2021-07-15 16:09:40|12420.13|12300.13|12422.56|12302.56|12422.98|12302.98|12420.13|12300.13|10
1626365390000|2021-07-15 16:09:50|12423.01|12303.01|12423.27|12303.27|12423.27|12303.27|12422.4|12302.4|10
1626365400000|2021-07-15 16:10:00|12423.43|12303.43|12424.22|12304.22|12424.22|12304.22|12423.12|12303.12|10
1626365410000|2021-07-15 16:10:10|12424.34|12304.34|12426.17|12306.17|12426.17|12306.17|12423.48|12303.48|10
1626365420000|2021-07-15 16:10:20|12426.69|12306.69|12431.26|12311.26|12431.26|12311.26|12426.69|12306.69|10
1626365430000|2021-07-15 16:10:30|12431.53|12311.53|12432.79|12312.79|12432.79|12312.79|12431.24|12311.24|10
1626365440000|2021-07-15 16:10:40|12432.98|12312.98|12435.31|12315.31|12435.31|12315.31|12432.98|12312.98|9
1626365450000|2021-07-15 16:10:50|12436.68|12316.68|12433.85|12313.85|12436.68|12316.68|12433.85|12313.85|10
1626365460000|2021-07-15 16:11:00|12433.97|12313.97|12434.09|12314.09|12434.62|12314.62|12432.92|12312.92|7
1626365470000|2021-07-15 16:11:10|12433.05|12313.05|12433.47|12313.47|12433.64|12313.64|12433.05|12313.05|10
1626365480000|2021-07-15 16:11:20|12433.6|12313.6|12433.11|12313.11|12434.95|12314.95|12433.11|12313.11|9
1626365490000|2021-07-15 16:11:30|12433.02|12313.02|12431.68|12311.68|12433.02|12313.02|12431.68|12311.68|10
1626365500000|2021-07-15 16:11:40|12432|12312|12429.23|12309.23|12432|12312|12429.23|12309.23|10
1626365510000|2021-07-15 16:11:50|12428.86|12308.86|12428.6|12308.6|12429.29|12309.29|12428.6|12308.6|9
1626365520000|2021-07-15 16:12:00|12428.68|12308.68|12429.04|12309.04|12429.04|12309.04|12428.09|12308.09|10
1626365530000|2021-07-15 16:12:10|12428.85|12308.85|12428.04|12308.04|12429.05|12309.05|12428.04|12308.04|10
1626365540000|2021-07-15 16:12:20|12427.74|12307.74|12426.22|12306.22|12427.74|12307.74|12426.08|12306.08|10
1626365550000|2021-07-15 16:12:30|12426.29|12306.29|12425.15|12305.15|12427.27|12307.27|12425.15|12305.15|10
1626365560000|2021-07-15 16:12:40|12425.04|12305.04|12423.43|12303.43|12425.24|12305.24|12423.35|12303.35|9
1626365570000|2021-07-15 16:12:50|12423.01|12303.01|12418.44|12298.44|12423.01|12303.01|12418.44|12298.44|10
1626365580000|2021-07-15 16:13:00|12418.41|12298.41|12417.54|12297.54|12418.58|12298.58|12417.54|12297.54|9
1626365590000|2021-07-15 16:13:10|12417.56|12297.56|12418.03|12298.03|12418.7|12298.7|12417.44|12297.44|10
1626365600000|2021-07-15 16:13:20|12418.23|12298.23|12423.18|12303.18|12423.47|12303.47|12418.23|12298.23|10
1626365610000|2021-07-15 16:13:30|12423.98|12303.98|12422.85|12302.85|12424.41|12304.41|12422.85|12302.85|10
1626365620000|2021-07-15 16:13:40|12423.02|12303.02|12424.27|12304.27|12424.81|12304.81|12423.02|12303.02|10
1626365630000|2021-07-15 16:13:50|12424.49|12304.49|12421.95|12301.95|12424.49|12304.49|12421.95|12301.95|10
1626365640000|2021-07-15 16:14:00|12421.9|12301.9|12420.5|12300.5|12421.9|12301.9|12420.5|12300.5|9
1626365650000|2021-07-15 16:14:10|12420.59|12300.59|12412.73|12292.73|12421.42|12301.42|12412.73|12292.73|10
1626365660000|2021-07-15 16:14:20|12413.59|12293.59|12410.34|12290.34|12413.59|12293.59|12409.97|12289.97|9
1626365670000|2021-07-15 16:14:30|12410.53|12290.53|12411.14|12291.14|12411.46|12291.46|12409.92|12289.92|10
1626365680000|2021-07-15 16:14:40|12411.08|12291.08|12406.56|12286.56|12411.08|12291.08|12406.23|12286.23|10
1626365690000|2021-07-15 16:14:50|12406.64|12286.64|12404.88|12284.88|12406.64|12286.64|12404.86|12284.86|10
1626365700000|2021-07-15 16:15:00|12404.98|12284.98|12401.74|12281.74|12404.98|12284.98|12401.17|12281.17|9
1626365710000|2021-07-15 16:15:10|12400.75|12280.75|12391.96|12271.96|12400.75|12280.75|12391.96|12271.96|10
1626365720000|2021-07-15 16:15:20|12390.42|12270.42|12384.55|12264.55|12390.65|12270.65|12383.99|12263.99|10
1626365730000|2021-07-15 16:15:30|12384.15|12264.15|12385.51|12265.51|12385.68|12265.68|12384.14|12264.14|10
1626365740000|2021-07-15 16:15:40|12385.47|12265.47|12385.68|12265.68|12386.68|12266.68|12385.42|12265.42|10
1626365750000|2021-07-15 16:15:50|12385.8|12265.8|12383.34|12263.34|12385.8|12265.8|12383.34|12263.34|10
1626365760000|2021-07-15 16:16:00|12382.88|12262.88|12378.94|12258.94|12382.88|12262.88|12378.94|12258.94|10
1626365770000|2021-07-15 16:16:10|12378.7|12258.7|12376.96|12256.96|12378.7|12258.7|12376.27|12256.27|10
1626365780000|2021-07-15 16:16:20|12377.3|12257.3|12379.83|12259.83|12379.83|12259.83|12377.3|12257.3|10
1626365790000|2021-07-15 16:16:30|12379.82|12259.82|12379.73|12259.73|12380.56|12260.56|12379.31|12259.31|10
1626365800000|2021-07-15 16:16:40|12379.64|12259.64|12380.47|12260.47|12380.68|12260.68|12379.49|12259.49|10
1626365810000|2021-07-15 16:16:50|12380.49|12260.49|12377.45|12257.45|12380.49|12260.49|12377.45|12257.45|10
1626365820000|2021-07-15 16:17:00|12377.11|12257.11|12375.07|12255.07|12377.53|12257.53|12374.7|12254.7|10
1626365830000|2021-07-15 16:17:10|12373.46|12253.46|12371.74|12251.74|12373.63|12253.63|12370.37|12250.37|10
1626365840000|2021-07-15 16:17:20|12372.29|12252.29|12372.32|12252.32|12372.99|12252.99|12371.7|12251.7|9
1626365850000|2021-07-15 16:17:30|12371.49|12251.49|12372.07|12252.07|12372.23|12252.23|12371.19|12251.19|9
1626365860000|2021-07-15 16:17:40|12372.09|12252.09|12371.02|12251.02|12372.58|12252.58|12371.02|12251.02|10
1626365870000|2021-07-15 16:17:50|12370.87|12250.87|12361.67|12241.67|12370.87|12250.87|12361.67|12241.67|10
1626365880000|2021-07-15 16:18:00|12361.24|12241.24|12359.82|12239.82|12361.68|12241.68|12359.82|12239.82|9
1626365890000|2021-07-15 16:18:10|12359|12239|12354.26|12234.26|12359|12239|12354.26|12234.26|10
1626365900000|2021-07-15 16:18:20|12355.1|12235.1|12353.5|12233.5|12356.21|12236.21|12353.5|12233.5|10
1626365910000|2021-07-15 16:18:30|12353.44|12233.44|12353.86|12233.86|12353.86|12233.86|12351.35|12231.35|10
1626365920000|2021-07-15 16:18:40|12352.38|12232.38|12351.91|12231.91|12354.05|12234.05|12351.67|12231.67|9
1626365930000|2021-07-15 16:18:50|12351.98|12231.98|12352.1|12232.1|12352.1|12232.1|12351.61|12231.61|10
1626365940000|2021-07-15 16:19:00|12352.41|12232.41|12353.91|12233.91|12353.91|12233.91|12352.07|12232.07|8
1626365950000|2021-07-15 16:19:10|12354.72|12234.72|12355.86|12235.86|12355.86|12235.86|12352.71|12232.71|10
1626365960000|2021-07-15 16:19:20|12355.57|12235.57|12355.92|12235.92|12355.92|12235.92|12355.47|12235.47|10
1626365970000|2021-07-15 16:19:30|12355.37|12235.37|12356.56|12236.56|12356.68|12236.68|12355.37|12235.37|10
1626365980000|2021-07-15 16:19:40|12356.54|12236.54|12355.59|12235.59|12356.54|12236.54|12354.99|12234.99|10
1626365990000|2021-07-15 16:19:50|12354.81|12234.81|12354.87|12234.87|12354.98|12234.98|12354.32|12234.32|10
1626366000000|2021-07-15 16:20:00|12355.31|12235.31|12354.73|12234.73|12355.31|12235.31|12353.78|12233.78|10
1626366010000|2021-07-15 16:20:10|12354.78|12234.78|12356.19|12236.19|12356.35|12236.35|12354.78|12234.78|8
1626366020000|2021-07-15 16:20:20|12354.71|12234.71|12354.31|12234.31|12355.82|12235.82|12354.16|12234.16|10
1626366030000|2021-07-15 16:20:30|12354.06|12234.06|12347.9|12227.9|12354.06|12234.06|12347.9|12227.9|10
1626366040000|2021-07-15 16:20:40|12347.4|12227.4|12346.55|12226.55|12347.4|12227.4|12346.55|12226.55|10
1626366050000|2021-07-15 16:20:50|12345.78|12225.78|12345.17|12225.17|12346.73|12226.73|12345.17|12225.17|10
1626366060000|2021-07-15 16:21:00|12345.98|12225.98|12345.11|12225.11|12346.64|12226.64|12344.98|12224.98|10
1626366070000|2021-07-15 16:21:10|12344.38|12224.38|12338.52|12218.52|12344.41|12224.41|12338.52|12218.52|10
1626366080000|2021-07-15 16:21:20|12337.67|12217.67|12336.61|12216.61|12337.67|12217.67|12333.74|12213.74|10
1626366090000|2021-07-15 16:21:30|12336.56|12216.56|12342.27|12222.27|12342.27|12222.27|12336.56|12216.56|10
1626366100000|2021-07-15 16:21:40|12342.3|12222.3|12349.2|12229.2|12349.2|12229.2|12342.3|12222.3|10
1626366110000|2021-07-15 16:21:50|12349.77|12229.77|12360.65|12240.65|12360.65|12240.65|12349.77|12229.77|10
1626366120000|2021-07-15 16:22:00|12362.78|12242.78|12367.44|12247.44|12367.54|12247.54|12362.53|12242.53|10
1626366130000|2021-07-15 16:22:10|12367.92|12247.92|12369.23|12249.23|12369.41|12249.41|12367.92|12247.92|10
1626366140000|2021-07-15 16:22:20|12368.99|12248.99|12365.56|12245.56|12368.99|12248.99|12365.56|12245.56|10
1626366150000|2021-07-15 16:22:30|12364.97|12244.97|12367.7|12247.7|12367.7|12247.7|12364.56|12244.56|9
1626366160000|2021-07-15 16:22:40|12367.84|12247.84|12366.41|12246.41|12368.09|12248.09|12366.21|12246.21|9
1626366170000|2021-07-15 16:22:50|12366.9|12246.9|12365.9|12245.9|12367.09|12247.09|12365.69|12245.69|10
1626366180000|2021-07-15 16:23:00|12365.94|12245.94|12362.84|12242.84|12365.94|12245.94|12362.84|12242.84|9
1626366190000|2021-07-15 16:23:10|12363.08|12243.08|12364.79|12244.79|12364.79|12244.79|12363.08|12243.08|9
1626366200000|2021-07-15 16:23:20|12365.67|12245.67|12366.74|12246.74|12366.74|12246.74|12364.88|12244.88|10
1626366210000|2021-07-15 16:23:30|12366.82|12246.82|12368.62|12248.62|12368.62|12248.62|12366.74|12246.74|10
1626366220000|2021-07-15 16:23:40|12368.61|12248.61|12367.32|12247.32|12368.61|12248.61|12367.32|12247.32|10
1626366230000|2021-07-15 16:23:50|12368.09|12248.09|12365.97|12245.97|12368.09|12248.09|12365.88|12245.88|10
1626366240000|2021-07-15 16:24:00|12366.03|12246.03|12367.62|12247.62|12368.46|12248.46|12366.03|12246.03|9
1626366250000|2021-07-15 16:24:10|12367.42|12247.42|12367|12247|12367.42|12247.42|12366.09|12246.09|10
1626366260000|2021-07-15 16:24:20|12366.8|12246.8|12367.26|12247.26|12367.79|12247.79|12366.58|12246.58|10
1626366270000|2021-07-15 16:24:30|12367.41|12247.41|12368.78|12248.78|12368.78|12248.78|12367.41|12247.41|7
1626366280000|2021-07-15 16:24:40|12368.69|12248.69|12370.94|12250.94|12370.94|12250.94|12368.69|12248.69|9
1626366290000|2021-07-15 16:24:50|12371.38|12251.38|12365.66|12245.66|12371.9|12251.9|12365.66|12245.66|9
1626366300000|2021-07-15 16:25:00|12365.28|12245.28|12364.72|12244.72|12366.46|12246.46|12364.69|12244.69|10
1626366310000|2021-07-15 16:25:10|12365.1|12245.1|12365.84|12245.84|12366.19|12246.19|12365.1|12245.1|9
1626366320000|2021-07-15 16:25:20|12366.17|12246.17|12364.28|12244.28|12366.17|12246.17|12363.2|12243.2|9
1626366330000|2021-07-15 16:25:30|12364.39|12244.39|12363.29|12243.29|12364.39|12244.39|12361.84|12241.84|10
1626366340000|2021-07-15 16:25:40|12362.5|12242.5|12361.4|12241.4|12363.22|12243.22|12361.4|12241.4|9
1626366350000|2021-07-15 16:25:50|12361.12|12241.12|12357.87|12237.87|12361.12|12241.12|12357.87|12237.87|10
1626366360000|2021-07-15 16:26:00|12357.41|12237.41|12355.93|12235.93|12357.42|12237.42|12355.76|12235.76|10
1626366370000|2021-07-15 16:26:10|12355.94|12235.94|12357.71|12237.71|12357.71|12237.71|12355.84|12235.84|10
1626366380000|2021-07-15 16:26:20|12358.17|12238.17|12359.22|12239.22|12359.4|12239.4|12357.76|12237.76|9
1626366390000|2021-07-15 16:26:30|12358.94|12238.94|12357.88|12237.88|12358.94|12238.94|12357.88|12237.88|10
1626366400000|2021-07-15 16:26:40|12359.07|12239.07|12359|12239|12359.38|12239.38|12359|12239|10
1626366410000|2021-07-15 16:26:50|12359.33|12239.33|12359.9|12239.9|12359.9|12239.9|12359.33|12239.33|9
1626366420000|2021-07-15 16:27:00|12359.99|12239.99|12361.92|12241.92|12361.98|12241.98|12359.99|12239.99|7
1626366430000|2021-07-15 16:27:10|12362.68|12242.68|12366.44|12246.44|12366.44|12246.44|12362.68|12242.68|10
1626366440000|2021-07-15 16:27:20|12366.47|12246.47|12367.19|12247.19|12367.19|12247.19|12366.47|12246.47|9
1626366450000|2021-07-15 16:27:30|12367.1|12247.1|12366.45|12246.45|12367.15|12247.15|12365.86|12245.86|8
1626366460000|2021-07-15 16:27:40|12365.65|12245.65|12364.26|12244.26|12365.65|12245.65|12364.05|12244.05|10
1626366470000|2021-07-15 16:27:50|12364.13|12244.13|12364.53|12244.53|12364.64|12244.64|12364.13|12244.13|10
1626366480000|2021-07-15 16:28:00|12365.43|12245.43|12365.19|12245.19|12365.61|12245.61|12365.19|12245.19|10
1626366490000|2021-07-15 16:28:10|12365.16|12245.16|12364.11|12244.11|12365.16|12245.16|12363.66|12243.66|10
1626366500000|2021-07-15 16:28:20|12364.87|12244.87|12362.88|12242.88|12364.87|12244.87|12362.88|12242.88|10
1626366510000|2021-07-15 16:28:30|12362.09|12242.09|12357.91|12237.91|12362.09|12242.09|12357.91|12237.91|10
1626366520000|2021-07-15 16:28:40|12357.5|12237.5|12356|12236|12357.5|12237.5|12355.59|12235.59|9
1626366530000|2021-07-15 16:28:50|12355.29|12235.29|12356.41|12236.41|12357.1|12237.1|12355.29|12235.29|10
1626366540000|2021-07-15 16:29:00|12356.42|12236.42|12357.36|12237.36|12357.45|12237.45|12356.42|12236.42|10
1626366550000|2021-07-15 16:29:10|12358.54|12238.54|12356.21|12236.21|12358.54|12238.54|12356.19|12236.19|10
1626366560000|2021-07-15 16:29:20|12355.67|12235.67|12355.96|12235.96|12356.49|12236.49|12355.67|12235.67|9
1626366570000|2021-07-15 16:29:30|12355.6|12235.6|12354.63|12234.63|12355.6|12235.6|12354.63|12234.63|10
1626366580000|2021-07-15 16:29:40|12354.38|12234.38|12354.26|12234.26|12354.38|12234.38|12354.26|12234.26|10
1626366590000|2021-07-15 16:29:50|12354.07|12234.07|12347.54|12227.54|12354.07|12234.07|12347.54|12227.54|10
1626366600000|2021-07-15 16:30:00|12346.35|12226.35|12347.2|12227.2|12348.02|12228.02|12346.35|12226.35|10
1626366610000|2021-07-15 16:30:10|12347.13|12227.13|12349.5|12229.5|12349.5|12229.5|12347.13|12227.13|9
1626366620000|2021-07-15 16:30:20|12349.79|12229.79|12350.54|12230.54|12350.54|12230.54|12349.71|12229.71|8
1626366630000|2021-07-15 16:30:30|12349.51|12229.51|12352.75|12232.75|12352.79|12232.79|12349.51|12229.51|10
1626366640000|2021-07-15 16:30:40|12352.35|12232.35|12354.6|12234.6|12354.6|12234.6|12352.35|12232.35|9
1626366650000|2021-07-15 16:30:50|12354.47|12234.47|12355.62|12235.62|12355.62|12235.62|12353.79|12233.79|9
1626366660000|2021-07-15 16:31:00|12356.31|12236.31|12353.08|12233.08|12356.72|12236.72|12353.08|12233.08|10
1626366670000|2021-07-15 16:31:10|12351.17|12231.17|12350.03|12230.03|12351.52|12231.52|12348.95|12228.95|10
1626366680000|2021-07-15 16:31:20|12349.85|12229.85|12347.27|12227.27|12349.85|12229.85|12347.27|12227.27|10
1626366690000|2021-07-15 16:31:30|12346.54|12226.54|12343.1|12223.1|12346.54|12226.54|12343.1|12223.1|10
1626366700000|2021-07-15 16:31:40|12342.84|12222.84|12334.66|12214.66|12342.84|12222.84|12334.66|12214.66|10
1626366710000|2021-07-15 16:31:50|12334.97|12214.97|12332.09|12212.09|12334.97|12214.97|12329.01|12209.01|10
1626366720000|2021-07-15 16:32:00|12331.89|12211.89|12330.94|12210.94|12332.85|12212.85|12330.94|12210.94|10
1626366730000|2021-07-15 16:32:10|12330.74|12210.74|12330.5|12210.5|12331.21|12211.21|12330.3|12210.3|9
1626366740000|2021-07-15 16:32:20|12331.13|12211.13|12332.99|12212.99|12332.99|12212.99|12331.13|12211.13|10
1626366750000|2021-07-15 16:32:30|12332.96|12212.96|12332.27|12212.27|12333.58|12213.58|12332.27|12212.27|9
1626366760000|2021-07-15 16:32:40|12332.19|12212.19|12330.59|12210.59|12332.19|12212.19|12330.59|12210.59|10
1626366770000|2021-07-15 16:32:50|12330.63|12210.63|12330|12210|12331.47|12211.47|12330|12210|10
1626366780000|2021-07-15 16:33:00|12329.91|12209.91|12326.11|12206.11|12329.91|12209.91|12326.11|12206.11|10
1626366790000|2021-07-15 16:33:10|12326.08|12206.08|12313.51|12193.51|12326.08|12206.08|12313.51|12193.51|10
1626366800000|2021-07-15 16:33:20|12313.16|12193.16|12313.59|12193.59|12313.59|12193.59|12310.63|12190.63|10
1626366810000|2021-07-15 16:33:30|12313.52|12193.52|12321.9|12201.9|12321.9|12201.9|12313.52|12193.52|10
1626366820000|2021-07-15 16:33:40|12322.63|12202.63|12326.69|12206.69|12326.69|12206.69|12322.01|12202.01|10
1626366830000|2021-07-15 16:33:50|12330.53|12210.53|12336.98|12216.98|12337.44|12217.44|12330.53|12210.53|10
1626366840000|2021-07-15 16:34:00|12337.35|12217.35|12342.53|12222.53|12342.53|12222.53|12337.35|12217.35|10
1626366850000|2021-07-15 16:34:10|12342.62|12222.62|12337.7|12217.7|12342.62|12222.62|12336.9|12216.9|10
1626366860000|2021-07-15 16:34:20|12337.81|12217.81|12335.35|12215.35|12337.81|12217.81|12334.56|12214.56|9
1626366870000|2021-07-15 16:34:30|12335.54|12215.54|12331.56|12211.56|12335.54|12215.54|12331.56|12211.56|10
1626366880000|2021-07-15 16:34:40|12331.09|12211.09|12329.53|12209.53|12331.09|12211.09|12329.53|12209.53|10
1626366890000|2021-07-15 16:34:50|12328.14|12208.14|12328.02|12208.02|12328.22|12208.22|12327.42|12207.42|8
1626366900000|2021-07-15 16:35:00|12327.9|12207.9|12331|12211|12331|12211|12327.6|12207.6|10
1626366910000|2021-07-15 16:35:10|12330.72|12210.72|12332.6|12212.6|12332.6|12212.6|12330.42|12210.42|10
1626366920000|2021-07-15 16:35:20|12332.79|12212.79|12338.62|12218.62|12338.62|12218.62|12332.79|12212.79|9
1626366930000|2021-07-15 16:35:30|12338.73|12218.73|12340.33|12220.33|12340.42|12220.42|12338.73|12218.73|9
1626366940000|2021-07-15 16:35:40|12339.77|12219.77|12341.2|12221.2|12341.63|12221.63|12339.77|12219.77|10
1626366950000|2021-07-15 16:35:50|12341.11|12221.11|12341.48|12221.48|12341.6|12221.6|12340.67|12220.67|9
1626366960000|2021-07-15 16:36:00|12341.59|12221.59|12343.33|12223.33|12343.65|12223.65|12341.59|12221.59|9
1626366970000|2021-07-15 16:36:10|12343.57|12223.57|12348.17|12228.17|12348.17|12228.17|12343.57|12223.57|10
1626366980000|2021-07-15 16:36:20|12348.34|12228.34|12349.71|12229.71|12349.8|12229.8|12348.34|12228.34|10
1626366990000|2021-07-15 16:36:30|12350.09|12230.09|12358.14|12238.14|12358.14|12238.14|12350.09|12230.09|10
1626367000000|2021-07-15 16:36:40|12357.99|12237.99|12358.08|12238.08|12358.43|12238.43|12357.78|12237.78|10
1626367010000|2021-07-15 16:36:50|12358.06|12238.06|12358.99|12238.99|12358.99|12238.99|12357.78|12237.78|9
1626367020000|2021-07-15 16:37:00|12359.07|12239.07|12359.8|12239.8|12360.16|12240.16|12359.07|12239.07|10
1626367030000|2021-07-15 16:37:10|12359.44|12239.44|12360.7|12240.7|12360.7|12240.7|12359.23|12239.23|9
1626367040000|2021-07-15 16:37:20|12360.45|12240.45|12363|12243|12363.08|12243.08|12360.45|12240.45|9
1626367050000|2021-07-15 16:37:30|12362.99|12242.99|12363.79|12243.79|12363.79|12243.79|12361.55|12241.55|9
1626367060000|2021-07-15 16:37:40|12363.81|12243.81|12365.4|12245.4|12365.4|12245.4|12363.29|12243.29|10
1626367070000|2021-07-15 16:37:50|12365.93|12245.93|12366.11|12246.11|12366.58|12246.58|12365.52|12245.52|10
1626367080000|2021-07-15 16:38:00|12366.34|12246.34|12366.91|12246.91|12367.33|12247.33|12366.34|12246.34|10
1626367090000|2021-07-15 16:38:10|12366.8|12246.8|12364.78|12244.78|12368.5|12248.5|12364.78|12244.78|10
1626367100000|2021-07-15 16:38:20|12363.75|12243.75|12359.94|12239.94|12363.75|12243.75|12359.63|12239.63|9
1626367110000|2021-07-15 16:38:30|12360.23|12240.23|12361.01|12241.01|12361.01|12241.01|12359.89|12239.89|10
1626367120000|2021-07-15 16:38:40|12360.92|12240.92|12363.3|12243.3|12363.3|12243.3|12360.73|12240.73|10
1626367130000|2021-07-15 16:38:50|12362.54|12242.54|12361.13|12241.13|12363.12|12243.12|12361.13|12241.13|9
1626367140000|2021-07-15 16:39:00|12361.36|12241.36|12361.22|12241.22|12361.89|12241.89|12361.18|12241.18|9
1626367150000|2021-07-15 16:39:10|12361.5|12241.5|12362.52|12242.52|12362.57|12242.57|12361.5|12241.5|9
1626367160000|2021-07-15 16:39:20|12362.24|12242.24|12361.13|12241.13|12362.24|12242.24|12360.67|12240.67|10
1626367170000|2021-07-15 16:39:30|12361.18|12241.18|12363.01|12243.01|12363.76|12243.76|12361.18|12241.18|10
1626367180000|2021-07-15 16:39:40|12363.02|12243.02|12361.46|12241.46|12363.02|12243.02|12361.06|12241.06|9
1626367190000|2021-07-15 16:39:50|12361.56|12241.56|12359.11|12239.11|12361.56|12241.56|12359.11|12239.11|10
1626367200000|2021-07-15 16:40:00|12358.81|12238.81|12357.79|12237.79|12359.57|12239.57|12357.79|12237.79|10
1626367210000|2021-07-15 16:40:10|12357.98|12237.98|12359.51|12239.51|12359.51|12239.51|12357.98|12237.98|10
1626367220000|2021-07-15 16:40:20|12359.43|12239.43|12363.91|12243.91|12363.91|12243.91|12359.43|12239.43|10
1626367230000|2021-07-15 16:40:30|12364.59|12244.59|12366.2|12246.2|12366.39|12246.39|12364.59|12244.59|10
1626367240000|2021-07-15 16:40:40|12366.19|12246.19|12365.47|12245.47|12366.19|12246.19|12365.46|12245.46|7
1626367250000|2021-07-15 16:40:50|12365.33|12245.33|12366.1|12246.1|12366.1|12246.1|12364.33|12244.33|10
1626367260000|2021-07-15 16:41:00|12365.98|12245.98|12366.18|12246.18|12366.18|12246.18|12365.93|12245.93|9
1626367270000|2021-07-15 16:41:10|12366.1|12246.1|12366.55|12246.55|12366.55|12246.55|12365.34|12245.34|9
1626367280000|2021-07-15 16:41:20|12366.52|12246.52|12366.73|12246.73|12368.06|12248.06|12366.52|12246.52|10
1626367290000|2021-07-15 16:41:30|12367.16|12247.16|12368.93|12248.93|12370.16|12250.16|12367.16|12247.16|10
1626367300000|2021-07-15 16:41:40|12369.15|12249.15|12369.91|12249.91|12369.91|12249.91|12368.89|12248.89|10
1626367310000|2021-07-15 16:41:50|12368.3|12248.3|12369.16|12249.16|12369.98|12249.98|12368.3|12248.3|10
1626367320000|2021-07-15 16:42:00|12369.2|12249.2|12373.87|12253.87|12373.87|12253.87|12369.2|12249.2|10
1626367330000|2021-07-15 16:42:10|12373.1|12253.1|12372.23|12252.23|12374.29|12254.29|12372.23|12252.23|9
1626367340000|2021-07-15 16:42:20|12371.9|12251.9|12371.98|12251.98|12371.98|12251.98|12371.43|12251.43|9
1626367350000|2021-07-15 16:42:30|12372.09|12252.09|12372.64|12252.64|12372.64|12252.64|12371.78|12251.78|10
1626367360000|2021-07-15 16:42:40|12372.69|12252.69|12372.87|12252.87|12372.94|12252.94|12372.69|12252.69|9
1626367370000|2021-07-15 16:42:50|12372.86|12252.86|12373.63|12253.63|12373.63|12253.63|12372.63|12252.63|9
1626367380000|2021-07-15 16:43:00|12373.83|12253.83|12377.21|12257.21|12377.21|12257.21|12373.83|12253.83|10
1626367390000|2021-07-15 16:43:10|12377.53|12257.53|12382.35|12262.35|12382.35|12262.35|12377.53|12257.53|10
1626367400000|2021-07-15 16:43:20|12382.89|12262.89|12387.37|12267.37|12387.37|12267.37|12382.89|12262.89|10
1626367410000|2021-07-15 16:43:30|12387.38|12267.38|12387.98|12267.98|12387.98|12267.98|12386.75|12266.75|9
1626367420000|2021-07-15 16:43:40|12388.12|12268.12|12388.52|12268.52|12389.35|12269.35|12388.12|12268.12|10
1626367430000|2021-07-15 16:43:50|12389.35|12269.35|12389.47|12269.47|12389.97|12269.97|12389.35|12269.35|10
1626367440000|2021-07-15 16:44:00|12389.44|12269.44|12391.7|12271.7|12391.7|12271.7|12389.44|12269.44|10
1626367450000|2021-07-15 16:44:10|12391.4|12271.4|12393.76|12273.76|12393.78|12273.78|12391.21|12271.21|10
1626367460000|2021-07-15 16:44:20|12394.61|12274.61|12396.33|12276.33|12396.33|12276.33|12394.61|12274.61|10
1626367470000|2021-07-15 16:44:30|12396.38|12276.38|12396.79|12276.79|12397.34|12277.34|12396.38|12276.38|10
1626367480000|2021-07-15 16:44:40|12396.81|12276.81|12399.48|12279.48|12399.48|12279.48|12396.81|12276.81|10
1626367490000|2021-07-15 16:44:50|12399.58|12279.58|12400.67|12280.67|12400.72|12280.72|12399.56|12279.56|10
1626367500000|2021-07-15 16:45:00|12400.42|12280.42|12403.1|12283.1|12403.1|12283.1|12400.31|12280.31|10
1626367510000|2021-07-15 16:45:10|12403.15|12283.15|12404.16|12284.16|12404.16|12284.16|12403.15|12283.15|10
1626367520000|2021-07-15 16:45:20|12405.1|12285.1|12408.61|12288.61|12408.61|12288.61|12404.58|12284.58|10
1626367530000|2021-07-15 16:45:30|12408.64|12288.64|12417.79|12297.79|12417.79|12297.79|12408.64|12288.64|10
1626367540000|2021-07-15 16:45:40|12417.94|12297.94|12423.54|12303.54|12423.94|12303.94|12417.94|12297.94|10
1626367550000|2021-07-15 16:45:50|12424.15|12304.15|12427.78|12307.78|12427.78|12307.78|12424.15|12304.15|10
1626367560000|2021-07-15 16:46:00|12427.44|12307.44|12428.4|12308.4|12428.4|12308.4|12427.44|12307.44|9
1626367570000|2021-07-15 16:46:10|12428.19|12308.19|12426.07|12306.07|12428.19|12308.19|12426.07|12306.07|9
1626367580000|2021-07-15 16:46:20|12426.03|12306.03|12425.59|12305.59|12426.66|12306.66|12425.59|12305.59|10
1626367590000|2021-07-15 16:46:30|12425.57|12305.57|12418.63|12298.63|12425.57|12305.57|12418.63|12298.63|9
1626367600000|2021-07-15 16:46:40|12418.62|12298.62|12416.54|12296.54|12418.62|12298.62|12415.95|12295.95|9
1626367610000|2021-07-15 16:46:50|12415.75|12295.75|12417.69|12297.69|12417.69|12297.69|12415.51|12295.51|10
1626367620000|2021-07-15 16:47:00|12417.81|12297.81|12418.64|12298.64|12418.64|12298.64|12417.26|12297.26|10
1626367630000|2021-07-15 16:47:10|12418.66|12298.66|12416.01|12296.01|12418.91|12298.91|12416.01|12296.01|10
1626367640000|2021-07-15 16:47:20|12416.77|12296.77|12412.3|12292.3|12416.77|12296.77|12412.3|12292.3|9
1626367650000|2021-07-15 16:47:30|12411.65|12291.65|12407.07|12287.07|12411.65|12291.65|12407.07|12287.07|10
1626367660000|2021-07-15 16:47:40|12406.31|12286.31|12405.12|12285.12|12406.31|12286.31|12404.75|12284.75|10
1626367670000|2021-07-15 16:47:50|12405.51|12285.51|12404.71|12284.71|12405.51|12285.51|12404.71|12284.71|9
1626367680000|2021-07-15 16:48:00|12404.17|12284.17|12401.76|12281.76|12404.17|12284.17|12401.76|12281.76|10
1626367690000|2021-07-15 16:48:10|12401.75|12281.75|12399.34|12279.34|12402.23|12282.23|12399.34|12279.34|10
1626367700000|2021-07-15 16:48:20|12398.91|12278.91|12397.46|12277.46|12398.91|12278.91|12397.46|12277.46|10
1626367710000|2021-07-15 16:48:30|12397.45|12277.45|12394.47|12274.47|12397.45|12277.45|12394.47|12274.47|10
1626367720000|2021-07-15 16:48:40|12393.09|12273.09|12389.25|12269.25|12393.09|12273.09|12389.25|12269.25|10
1626367730000|2021-07-15 16:48:50|12388.89|12268.89|12387.64|12267.64|12388.89|12268.89|12387.64|12267.64|8
1626367740000|2021-07-15 16:49:00|12387.1|12267.1|12383.65|12263.65|12387.1|12267.1|12383.65|12263.65|10
1626367750000|2021-07-15 16:49:10|12384.15|12264.15|12383.02|12263.02|12384.15|12264.15|12382.92|12262.92|10
1626367760000|2021-07-15 16:49:20|12383|12263|12380.82|12260.82|12383|12263|12380.82|12260.82|10
1626367770000|2021-07-15 16:49:30|12379.44|12259.44|12376.25|12256.25|12379.44|12259.44|12375.55|12255.55|10
1626367780000|2021-07-15 16:49:40|12376.32|12256.32|12374.04|12254.04|12376.32|12256.32|12372.5|12252.5|10
1626367790000|2021-07-15 16:49:50|12374.28|12254.28|12369.4|12249.4|12374.32|12254.32|12368.7|12248.7|10
1626367800000|2021-07-15 16:50:00|12369.64|12249.64|12370.69|12250.69|12370.96|12250.96|12369.64|12249.64|9
1626367810000|2021-07-15 16:50:10|12370.97|12250.97|12369.49|12249.49|12370.97|12250.97|12369.39|12249.39|10
1626367820000|2021-07-15 16:50:20|12368.49|12248.49|12366.44|12246.44|12368.52|12248.52|12366.44|12246.44|10
1626367830000|2021-07-15 16:50:30|12366.02|12246.02|12364.59|12244.59|12366.14|12246.14|12364.59|12244.59|9
1626367840000|2021-07-15 16:50:40|12364.26|12244.26|12362.11|12242.11|12364.41|12244.41|12360.29|12240.29|9
1626367850000|2021-07-15 16:50:50|12362.49|12242.49|12362.89|12242.89|12362.89|12242.89|12362.01|12242.01|9
1626367860000|2021-07-15 16:51:00|12362.72|12242.72|12363.86|12243.86|12363.86|12243.86|12362.35|12242.35|9
1626367870000|2021-07-15 16:51:10|12365.18|12245.18|12368.4|12248.4|12368.4|12248.4|12364.77|12244.77|9
1626367880000|2021-07-15 16:51:20|12369.12|12249.12|12372|12252|12372.32|12252.32|12369.12|12249.12|10
1626367890000|2021-07-15 16:51:30|12372.09|12252.09|12373.22|12253.22|12373.22|12253.22|12371.62|12251.62|10
1626367900000|2021-07-15 16:51:40|12373.31|12253.31|12372.97|12252.97|12373.31|12253.31|12372.78|12252.78|7
1626367910000|2021-07-15 16:51:50|12372.58|12252.58|12370.92|12250.92|12372.58|12252.58|12370.9|12250.9|9
1626367920000|2021-07-15 16:52:00|12370.88|12250.88|12373.73|12253.73|12373.73|12253.73|12370.88|12250.88|10
1626367930000|2021-07-15 16:52:10|12374.66|12254.66|12371.12|12251.12|12375.43|12255.43|12371.12|12251.12|10
1626367940000|2021-07-15 16:52:20|12369.71|12249.71|12360.41|12240.41|12369.71|12249.71|12360.41|12240.41|10
1626367950000|2021-07-15 16:52:30|12358.21|12238.21|12357.63|12237.63|12358.86|12238.86|12357.47|12237.47|10
1626367960000|2021-07-15 16:52:40|12357.64|12237.64|12359.09|12239.09|12359.09|12239.09|12357.64|12237.64|9
1626367970000|2021-07-15 16:52:50|12358.91|12238.91|12360.9|12240.9|12360.9|12240.9|12358.91|12238.91|9
1626367980000|2021-07-15 16:53:00|12360.35|12240.35|12360.03|12240.03|12360.49|12240.49|12359.6|12239.6|10
1626367990000|2021-07-15 16:53:10|12360.11|12240.11|12358.14|12238.14|12360.11|12240.11|12357.8|12237.8|10
1626368000000|2021-07-15 16:53:20|12358.5|12238.5|12357.74|12237.74|12359.18|12239.18|12357.74|12237.74|9
1626368010000|2021-07-15 16:53:30|12357.8|12237.8|12357.35|12237.35|12357.8|12237.8|12357.18|12237.18|10
1626368020000|2021-07-15 16:53:40|12357|12237|12359.27|12239.27|12359.27|12239.27|12356.96|12236.96|8
1626368030000|2021-07-15 16:53:50|12359.7|12239.7|12360.07|12240.07|12360.07|12240.07|12358.99|12238.99|10
1626368040000|2021-07-15 16:54:00|12360.36|12240.36|12360.34|12240.34|12362.25|12242.25|12360.34|12240.34|10
1626368050000|2021-07-15 16:54:10|12360.36|12240.36|12356.41|12236.41|12360.64|12240.64|12356.41|12236.41|10
1626368060000|2021-07-15 16:54:20|12354.93|12234.93|12350.98|12230.98|12354.93|12234.93|12350.38|12230.38|10
1626368070000|2021-07-15 16:54:30|12350.63|12230.63|12349.78|12229.78|12350.63|12230.63|12349.01|12229.01|10
1626368080000|2021-07-15 16:54:40|12349.74|12229.74|12351.8|12231.8|12351.8|12231.8|12349.67|12229.67|10
1626368090000|2021-07-15 16:54:50|12352.73|12232.73|12352.18|12232.18|12352.73|12232.73|12352.11|12232.11|10
1626368100000|2021-07-15 16:55:00|12352.37|12232.37|12353.35|12233.35|12354.03|12234.03|12352.37|12232.37|10
1626368110000|2021-07-15 16:55:10|12353.42|12233.42|12351.08|12231.08|12353.42|12233.42|12351.08|12231.08|10
1626368120000|2021-07-15 16:55:20|12351.09|12231.09|12347.82|12227.82|12351.09|12231.09|12347.82|12227.82|10
1626368130000|2021-07-15 16:55:30|12347.84|12227.84|12347.24|12227.24|12347.84|12227.84|12347.24|12227.24|10
1626368140000|2021-07-15 16:55:40|12347.01|12227.01|12348.36|12228.36|12348.36|12228.36|12346.09|12226.09|10
1626368150000|2021-07-15 16:55:50|12350.1|12230.1|12355.19|12235.19|12355.19|12235.19|12350.1|12230.1|10
1626368160000|2021-07-15 16:56:00|12355.07|12235.07|12355.43|12235.43|12356.12|12236.12|12355.07|12235.07|10
1626368170000|2021-07-15 16:56:10|12354.74|12234.74|12354.03|12234.03|12356.1|12236.1|12353.98|12233.98|10
1626368180000|2021-07-15 16:56:20|12354.19|12234.19|12354.1|12234.1|12354.19|12234.19|12352.84|12232.84|9
1626368190000|2021-07-15 16:56:30|12354.38|12234.38|12355.48|12235.48|12355.48|12235.48|12354.38|12234.38|9
1626368200000|2021-07-15 16:56:40|12355.88|12235.88|12353.9|12233.9|12355.88|12235.88|12353.74|12233.74|10
1626368210000|2021-07-15 16:56:50|12353.66|12233.66|12354.14|12234.14|12354.39|12234.39|12353.5|12233.5|10
1626368220000|2021-07-15 16:57:00|12353.45|12233.45|12353.84|12233.84|12353.9|12233.9|12352.43|12232.43|10
1626368230000|2021-07-15 16:57:10|12353.86|12233.86|12357.96|12237.96|12357.96|12237.96|12353.86|12233.86|10
1626368240000|2021-07-15 16:57:20|12358.81|12238.81|12358.12|12238.12|12359.33|12239.33|12358.09|12238.09|10
1626368250000|2021-07-15 16:57:30|12357.94|12237.94|12359|12239|12359.05|12239.05|12357.94|12237.94|8
1626368260000|2021-07-15 16:57:40|12359.3|12239.3|12360.31|12240.31|12360.31|12240.31|12359.3|12239.3|8
1626368270000|2021-07-15 16:57:50|12360.57|12240.57|12358.61|12238.61|12360.57|12240.57|12358.61|12238.61|10
1626368280000|2021-07-15 16:58:00|12359.22|12239.22|12360.06|12240.06|12360.06|12240.06|12358.98|12238.98|9
1626368290000|2021-07-15 16:58:10|12359.93|12239.93|12358.24|12238.24|12359.93|12239.93|12358.24|12238.24|10
1626368300000|2021-07-15 16:58:20|12358.61|12238.61|12359.55|12239.55|12359.55|12239.55|12357.33|12237.33|10
1626368310000|2021-07-15 16:58:30|12359.59|12239.59|12363|12243|12363.12|12243.12|12359.24|12239.24|10
1626368320000|2021-07-15 16:58:40|12363.96|12243.96|12364.95|12244.95|12365|12245|12363.96|12243.96|9
1626368330000|2021-07-15 16:58:50|12364.81|12244.81|12366.98|12246.98|12367.99|12247.99|12364.81|12244.81|10
1626368340000|2021-07-15 16:59:00|12368.64|12248.64|12365.34|12245.34|12368.64|12248.64|12365.01|12245.01|9
1626368350000|2021-07-15 16:59:10|12364.82|12244.82|12364.32|12244.32|12364.82|12244.82|12363.17|12243.17|10
1626368360000|2021-07-15 16:59:20|12364.26|12244.26|12365.62|12245.62|12366.19|12246.19|12364.26|12244.26|10
1626368370000|2021-07-15 16:59:30|12365.67|12245.67|12366.61|12246.61|12366.61|12246.61|12365.67|12245.67|10
1626368380000|2021-07-15 16:59:40|12366.45|12246.45|12369.45|12249.45|12369.45|12249.45|12366.43|12246.43|10
1626368390000|2021-07-15 16:59:50|12369.96|12249.96|12372.41|12252.41|12372.41|12252.41|12369.78|12249.78|10
1626368400000|2021-07-15 17:00:00|12374.12|12254.12|12376.36|12256.36|12376.58|12256.58|12374.12|12254.12|10
1626368410000|2021-07-15 17:00:10|12375.99|12255.99|12371.24|12251.24|12375.99|12255.99|12371.24|12251.24|10
1626368420000|2021-07-15 17:00:20|12371.27|12251.27|12367.65|12247.65|12371.27|12251.27|12367.65|12247.65|10
1626368430000|2021-07-15 17:00:30|12368.07|12248.07|12365.53|12245.53|12368.46|12248.46|12365.53|12245.53|10
1626368440000|2021-07-15 17:00:40|12364.6|12244.6|12360.42|12240.42|12364.6|12244.6|12360.42|12240.42|9
1626368450000|2021-07-15 17:00:50|12360.25|12240.25|12354.56|12234.56|12360.63|12240.63|12354.56|12234.56|10
1626368460000|2021-07-15 17:01:00|12354.47|12234.47|12351.79|12231.79|12354.8|12234.8|12351.79|12231.79|10
1626368470000|2021-07-15 17:01:10|12351.62|12231.62|12350.21|12230.21|12351.62|12231.62|12350.18|12230.18|10
1626368480000|2021-07-15 17:01:20|12350.19|12230.19|12353.31|12233.31|12353.31|12233.31|12349.67|12229.67|10
1626368490000|2021-07-15 17:01:30|12353.16|12233.16|12352.87|12232.87|12353.86|12233.86|12352.67|12232.67|10
1626368500000|2021-07-15 17:01:40|12352.91|12232.91|12351.91|12231.91|12353.07|12233.07|12350.97|12230.97|10
1626368510000|2021-07-15 17:01:50|12351.58|12231.58|12349.74|12229.74|12351.58|12231.58|12349.71|12229.71|9
1626368520000|2021-07-15 17:02:00|12349.11|12229.11|12348.23|12228.23|12349.99|12229.99|12348.23|12228.23|10
1626368530000|2021-07-15 17:02:10|12348.2|12228.2|12348.11|12228.11|12349.06|12229.06|12348.1|12228.1|10
1626368540000|2021-07-15 17:02:20|12347.76|12227.76|12343.63|12223.63|12347.76|12227.76|12343.63|12223.63|10
1626368550000|2021-07-15 17:02:30|12343.29|12223.29|12341.65|12221.65|12343.29|12223.29|12341.65|12221.65|10
1626368560000|2021-07-15 17:02:40|12341.84|12221.84|12339.16|12219.16|12341.84|12221.84|12339.07|12219.07|10
1626368570000|2021-07-15 17:02:50|12340.55|12220.55|12341|12221|12341.5|12221.5|12340.55|12220.55|10
1626368580000|2021-07-15 17:03:00|12340.75|12220.75|12342.96|12222.96|12342.96|12222.96|12340.65|12220.65|10
1626368590000|2021-07-15 17:03:10|12342.92|12222.92|12343.98|12223.98|12344.2|12224.2|12342.13|12222.13|10
1626368600000|2021-07-15 17:03:20|12343.97|12223.97|12341.69|12221.69|12343.97|12223.97|12341.69|12221.69|10
1626368610000|2021-07-15 17:03:30|12341.59|12221.59|12337.67|12217.67|12341.59|12221.59|12337.67|12217.67|10
1626368620000|2021-07-15 17:03:40|12337.62|12217.62|12338.19|12218.19|12338.74|12218.74|12337.62|12217.62|9
1626368630000|2021-07-15 17:03:50|12339.21|12219.21|12338.16|12218.16|12339.34|12219.34|12338.16|12218.16|10
1626368640000|2021-07-15 17:04:00|12337.87|12217.87|12337.67|12217.67|12337.87|12217.87|12336.24|12216.24|10
1626368650000|2021-07-15 17:04:10|12337.98|12217.98|12334.91|12214.91|12337.98|12217.98|12334.91|12214.91|8
1626368660000|2021-07-15 17:04:20|12334.44|12214.44|12326.99|12206.99|12334.44|12214.44|12326.99|12206.99|10
1626368670000|2021-07-15 17:04:30|12328.21|12208.21|12327.94|12207.94|12328.69|12208.69|12327.73|12207.73|10
1626368680000|2021-07-15 17:04:40|12327.57|12207.57|12327.94|12207.94|12327.94|12207.94|12326.1|12206.1|10
1626368690000|2021-07-15 17:04:50|12328.46|12208.46|12328.38|12208.38|12328.56|12208.56|12328.04|12208.04|9
1626368700000|2021-07-15 17:05:00|12327.98|12207.98|12327.13|12207.13|12328.19|12208.19|12326.57|12206.57|10
1626368710000|2021-07-15 17:05:10|12327.41|12207.41|12333.26|12213.26|12333.26|12213.26|12327.41|12207.41|10
1626368720000|2021-07-15 17:05:20|12333.7|12213.7|12336.13|12216.13|12338.05|12218.05|12333.7|12213.7|10
1626368730000|2021-07-15 17:05:30|12335.65|12215.65|12335.89|12215.89|12335.9|12215.9|12335.27|12215.27|9
1626368740000|2021-07-15 17:05:40|12335.76|12215.76|12334.13|12214.13|12335.8|12215.8|12333.72|12213.72|10
1626368750000|2021-07-15 17:05:50|12333.82|12213.82|12333.6|12213.6|12333.96|12213.96|12333.09|12213.09|9
1626368760000|2021-07-15 17:06:00|12333.92|12213.92|12338.43|12218.43|12338.43|12218.43|12333.92|12213.92|10
1626368770000|2021-07-15 17:06:10|12338.59|12218.59|12339.56|12219.56|12339.56|12219.56|12338.59|12218.59|8
1626368780000|2021-07-15 17:06:20|12340.82|12220.82|12338.93|12218.93|12340.89|12220.89|12338.93|12218.93|9
1626368790000|2021-07-15 17:06:30|12338.99|12218.99|12338.82|12218.82|12339.49|12219.49|12338.3|12218.3|10
1626368800000|2021-07-15 17:06:40|12338.98|12218.98|12338.46|12218.46|12339.58|12219.58|12337.94|12217.94|10
1626368810000|2021-07-15 17:06:50|12338.48|12218.48|12340.22|12220.22|12340.26|12220.26|12338.48|12218.48|10
1626368820000|2021-07-15 17:07:00|12340.4|12220.4|12340.28|12220.28|12341.52|12221.52|12340.28|12220.28|10
1626368830000|2021-07-15 17:07:10|12340.25|12220.25|12338.47|12218.47|12340.25|12220.25|12338.28|12218.28|10
1626368840000|2021-07-15 17:07:20|12338.4|12218.4|12334.05|12214.05|12338.4|12218.4|12333.8|12213.8|10
1626368850000|2021-07-15 17:07:30|12333.91|12213.91|12327.82|12207.82|12333.91|12213.91|12327.82|12207.82|10
1626368860000|2021-07-15 17:07:40|12326.52|12206.52|12326.02|12206.02|12326.52|12206.52|12325.46|12205.46|10
1626368870000|2021-07-15 17:07:50|12326.94|12206.94|12325.2|12205.2|12327.84|12207.84|12325.13|12205.13|10
1626368880000|2021-07-15 17:08:00|12324.07|12204.07|12321.54|12201.54|12324.07|12204.07|12321.54|12201.54|10
1626368890000|2021-07-15 17:08:10|12321.53|12201.53|12319.55|12199.55|12321.53|12201.53|12319.55|12199.55|10
1626368900000|2021-07-15 17:08:20|12319.81|12199.81|12320.81|12200.81|12320.81|12200.81|12318.96|12198.96|10
1626368910000|2021-07-15 17:08:30|12320.77|12200.77|12319.93|12199.93|12320.77|12200.77|12319.75|12199.75|10
1626368920000|2021-07-15 17:08:40|12320.1|12200.1|12323.51|12203.51|12323.51|12203.51|12320.06|12200.06|10
1626368930000|2021-07-15 17:08:50|12322.26|12202.26|12322.12|12202.12|12323.19|12203.19|12320.8|12200.8|10
1626368940000|2021-07-15 17:09:00|12321.93|12201.93|12319.63|12199.63|12321.98|12201.98|12319.63|12199.63|10
1626368950000|2021-07-15 17:09:10|12319.25|12199.25|12317.5|12197.5|12319.25|12199.25|12317.5|12197.5|9
1626368960000|2021-07-15 17:09:20|12316.27|12196.27|12315.07|12195.07|12316.36|12196.36|12314.32|12194.32|10
1626368970000|2021-07-15 17:09:30|12310.28|12190.28|12292.18|12172.18|12310.28|12190.28|12292.18|12172.18|10
1626368980000|2021-07-15 17:09:40|12290.79|12170.79|12277.58|12157.58|12290.79|12170.79|12277.58|12157.58|10
1626368990000|2021-07-15 17:09:50|12273.98|12153.98|12279.3|12159.3|12281.84|12161.84|12271.16|12151.16|10
1626369000000|2021-07-15 17:10:00|12277.27|12157.27|12268.43|12148.43|12277.27|12157.27|12268.15|12148.15|10
1626369010000|2021-07-15 17:10:10|12270.45|12150.45|12272.2|12152.2|12272.2|12152.2|12270.04|12150.04|10
1626369020000|2021-07-15 17:10:20|12271.98|12151.98|12263.87|12143.87|12271.98|12151.98|12263.2|12143.2|10
1626369030000|2021-07-15 17:10:30|12263.89|12143.89|12256.46|12136.46|12263.89|12143.89|12256.46|12136.46|10
1626369040000|2021-07-15 17:10:40|12255.99|12135.99|12252.39|12132.39|12255.99|12135.99|12252.39|12132.39|10
1626369050000|2021-07-15 17:10:50|12252.62|12132.62|12240.66|12120.66|12252.62|12132.62|12240.66|12120.66|10
1626369060000|2021-07-15 17:11:00|12240.47|12120.47|12236.21|12116.21|12240.47|12120.47|12236.21|12116.21|10
1626369070000|2021-07-15 17:11:10|12234.74|12114.74|12235.88|12115.88|12236.36|12116.36|12234.42|12114.42|9
1626369080000|2021-07-15 17:11:20|12237.3|12117.3|12242.82|12122.82|12242.82|12122.82|12237.3|12117.3|10
1626369090000|2021-07-15 17:11:30|12244.16|12124.16|12247.3|12127.3|12248.6|12128.6|12244.16|12124.16|9
1626369100000|2021-07-15 17:11:40|12246.8|12126.8|12254.19|12134.19|12254.19|12134.19|12246.8|12126.8|10
1626369110000|2021-07-15 17:11:50|12256.97|12136.97|12264.4|12144.4|12264.4|12144.4|12256.97|12136.97|10
1626369120000|2021-07-15 17:12:00|12264.58|12144.58|12267.55|12147.55|12267.55|12147.55|12264.33|12144.33|10
1626369130000|2021-07-15 17:12:10|12268|12148|12270.51|12150.51|12270.51|12150.51|12267.5|12147.5|10
1626369140000|2021-07-15 17:12:20|12271.32|12151.32|12276.25|12156.25|12276.25|12156.25|12271.32|12151.32|10
1626369150000|2021-07-15 17:12:30|12278.44|12158.44|12282.68|12162.68|12284.29|12164.29|12278.33|12158.33|10
1626369160000|2021-07-15 17:12:40|12283.92|12163.92|12285.09|12165.09|12285.56|12165.56|12283.92|12163.92|10
1626369170000|2021-07-15 17:12:50|12286.33|12166.33|12290.81|12170.81|12290.81|12170.81|12286.33|12166.33|10
1626369180000|2021-07-15 17:13:00|12292.01|12172.01|12290.08|12170.08|12292.01|12172.01|12290.08|12170.08|10
1626369190000|2021-07-15 17:13:10|12289.23|12169.23|12284.1|12164.1|12289.23|12169.23|12284.1|12164.1|10
1626369200000|2021-07-15 17:13:20|12283.71|12163.71|12279.42|12159.42|12283.71|12163.71|12279.35|12159.35|10
1626369210000|2021-07-15 17:13:30|12279.4|12159.4|12276.58|12156.58|12279.4|12159.4|12276.58|12156.58|10
1626369220000|2021-07-15 17:13:40|12276.65|12156.65|12274.93|12154.93|12276.65|12156.65|12274.61|12154.61|10
1626369230000|2021-07-15 17:13:50|12274.03|12154.03|12274.58|12154.58|12274.58|12154.58|12272.41|12152.41|10
1626369240000|2021-07-15 17:14:00|12275|12155|12278.67|12158.67|12278.67|12158.67|12274.72|12154.72|10
1626369250000|2021-07-15 17:14:10|12278.63|12158.63|12275.85|12155.85|12279.94|12159.94|12275.85|12155.85|10
1626369260000|2021-07-15 17:14:20|12274.68|12154.68|12271.27|12151.27|12274.68|12154.68|12271.27|12151.27|10
1626369270000|2021-07-15 17:14:30|12270.3|12150.3|12265.69|12145.69|12270.48|12150.48|12265.69|12145.69|9
1626369280000|2021-07-15 17:14:40|12264.47|12144.47|12262.74|12142.74|12264.47|12144.47|12262.74|12142.74|10
1626369290000|2021-07-15 17:14:50|12262.41|12142.41|12261.3|12141.3|12262.59|12142.59|12261.3|12141.3|10
1626369300000|2021-07-15 17:15:00|12258.47|12138.47|12260.72|12140.72|12260.72|12140.72|12258.47|12138.47|10
1626369310000|2021-07-15 17:15:10|12260.91|12140.91|12264.5|12144.5|12264.5|12144.5|12260.49|12140.49|10
1626369320000|2021-07-15 17:15:20|12264.91|12144.91|12270.37|12150.37|12270.37|12150.37|12264.91|12144.91|10
1626369330000|2021-07-15 17:15:30|12270.6|12150.6|12274.4|12154.4|12274.4|12154.4|12270.6|12150.6|9
1626369340000|2021-07-15 17:15:40|12274.02|12154.02|12275.56|12155.56|12275.88|12155.88|12273.7|12153.7|10
1626369350000|2021-07-15 17:15:50|12275.33|12155.33|12276.23|12156.23|12276.92|12156.92|12275.16|12155.16|10
1626369360000|2021-07-15 17:16:00|12276.3|12156.3|12278.12|12158.12|12279.29|12159.29|12276.3|12156.3|10
1626369370000|2021-07-15 17:16:10|12278.9|12158.9|12276.86|12156.86|12278.9|12158.9|12276.8|12156.8|10
1626369380000|2021-07-15 17:16:20|12275.77|12155.77|12275.42|12155.42|12275.78|12155.78|12274.73|12154.73|10
1626369390000|2021-07-15 17:16:30|12275.35|12155.35|12270.84|12150.84|12275.35|12155.35|12270.79|12150.79|10
1626369400000|2021-07-15 17:16:40|12271.14|12151.14|12263.09|12143.09|12271.14|12151.14|12263.09|12143.09|10
1626369410000|2021-07-15 17:16:50|12263.3|12143.3|12257.36|12137.36|12263.3|12143.3|12257.26|12137.26|10
1626369420000|2021-07-15 17:17:00|12258.12|12138.12|12256.82|12136.82|12258.12|12138.12|12256.82|12136.82|10
1626369430000|2021-07-15 17:17:10|12257.3|12137.3|12262.98|12142.98|12262.98|12142.98|12257.3|12137.3|10
1626369440000|2021-07-15 17:17:20|12263.24|12143.24|12266.04|12146.04|12266.04|12146.04|12263.03|12143.03|10
1626369450000|2021-07-15 17:17:30|12266.68|12146.68|12264.02|12144.02|12266.68|12146.68|12264.02|12144.02|10
1626369460000|2021-07-15 17:17:40|12263.4|12143.4|12263.26|12143.26|12263.9|12143.9|12262.43|12142.43|10
1626369470000|2021-07-15 17:17:50|12263.19|12143.19|12260.88|12140.88|12263.22|12143.22|12260.88|12140.88|10
1626369480000|2021-07-15 17:18:00|12259.78|12139.78|12257.41|12137.41|12259.78|12139.78|12257.41|12137.41|10
1626369490000|2021-07-15 17:18:10|12257.46|12137.46|12252.48|12132.48|12257.46|12137.46|12252.48|12132.48|10
1626369500000|2021-07-15 17:18:20|12252.41|12132.41|12246.18|12126.18|12252.41|12132.41|12246.18|12126.18|10
1626369510000|2021-07-15 17:18:30|12245.47|12125.47|12243.73|12123.73|12245.56|12125.56|12243.72|12123.72|10
1626369520000|2021-07-15 17:18:40|12242.77|12122.77|12238.92|12118.92|12243.12|12123.12|12238.92|12118.92|9
1626369530000|2021-07-15 17:18:50|12239.72|12119.72|12235.25|12115.25|12239.72|12119.72|12235.09|12115.09|10
1626369540000|2021-07-15 17:19:00|12235.04|12115.04|12234.61|12114.61|12235.16|12115.16|12234.45|12114.45|9
1626369550000|2021-07-15 17:19:10|12235.17|12115.17|12236.1|12116.1|12236.65|12116.65|12235.15|12115.15|10
1626369560000|2021-07-15 17:19:20|12235.95|12115.95|12237.73|12117.73|12237.73|12117.73|12235.6|12115.6|10
1626369570000|2021-07-15 17:19:30|12237.06|12117.06|12236.87|12116.87|12237.75|12117.75|12236.63|12116.63|10
1626369580000|2021-07-15 17:19:40|12236.69|12116.69|12234.61|12114.61|12236.69|12116.69|12233.81|12113.81|10
1626369590000|2021-07-15 17:19:50|12234.93|12114.93|12232.43|12112.43|12234.93|12114.93|12232.36|12112.36|10
1626369600000|2021-07-15 17:20:00|12231.72|12111.72|12230.82|12110.82|12231.72|12111.72|12229.6|12109.6|10
1626369610000|2021-07-15 17:20:10|12231.83|12111.83|12234.23|12114.23|12234.41|12114.41|12231.83|12111.83|10
1626369620000|2021-07-15 17:20:20|12234.1|12114.1|12233.78|12113.78|12234.88|12114.88|12233.44|12113.44|10
1626369630000|2021-07-15 17:20:30|12233.86|12113.86|12230.1|12110.1|12233.86|12113.86|12230.1|12110.1|10
1626369640000|2021-07-15 17:20:40|12229.55|12109.55|12227.62|12107.62|12229.55|12109.55|12227|12107|10
1626369650000|2021-07-15 17:20:50|12227.5|12107.5|12223.85|12103.85|12227.5|12107.5|12223.85|12103.85|10
1626369660000|2021-07-15 17:21:00|12223.23|12103.23|12227.52|12107.52|12227.8|12107.8|12222.91|12102.91|10
1626369670000|2021-07-15 17:21:10|12229.72|12109.72|12250.61|12130.61|12250.61|12130.61|12229.72|12109.72|10
1626369680000|2021-07-15 17:21:20|12250.93|12130.93|12253.31|12133.31|12254.1|12134.1|12250.93|12130.93|10
1626369690000|2021-07-15 17:21:30|12253.1|12133.1|12252.65|12132.65|12253.1|12133.1|12252.65|12132.65|10
1626369700000|2021-07-15 17:21:40|12253.26|12133.26|12258.55|12138.55|12258.55|12138.55|12253.26|12133.26|10
1626369710000|2021-07-15 17:21:50|12260.69|12140.69|12261.93|12141.93|12261.93|12141.93|12260.68|12140.68|10
1626369720000|2021-07-15 17:22:00|12262.08|12142.08|12261.91|12141.91|12262.99|12142.99|12261.91|12141.91|9
1626369730000|2021-07-15 17:22:10|12261.95|12141.95|12261.26|12141.26|12262.53|12142.53|12261.21|12141.21|10
1626369740000|2021-07-15 17:22:20|12260.91|12140.91|12258.18|12138.18|12260.91|12140.91|12258.1|12138.1|10
1626369750000|2021-07-15 17:22:30|12258.11|12138.11|12257.55|12137.55|12258.23|12138.23|12257.55|12137.55|9
1626369760000|2021-07-15 17:22:40|12257.11|12137.11|12258.44|12138.44|12258.64|12138.64|12257.11|12137.11|10
1626369770000|2021-07-15 17:22:50|12258.43|12138.43|12259.55|12139.55|12259.55|12139.55|12258.35|12138.35|9
1626369780000|2021-07-15 17:23:00|12259.85|12139.85|12261.18|12141.18|12261.18|12141.18|12259.85|12139.85|10
1626369790000|2021-07-15 17:23:10|12261.16|12141.16|12262.79|12142.79|12262.79|12142.79|12261.16|12141.16|10
1626369800000|2021-07-15 17:23:20|12262.78|12142.78|12263.51|12143.51|12264.2|12144.2|12262.78|12142.78|9
1626369810000|2021-07-15 17:23:30|12264.37|12144.37|12262.84|12142.84|12264.42|12144.42|12262.69|12142.69|10
1626369820000|2021-07-15 17:23:40|12263.32|12143.32|12263.09|12143.09|12263.74|12143.74|12262.17|12142.17|10
1626369830000|2021-07-15 17:23:50|12263.08|12143.08|12262.14|12142.14|12263.15|12143.15|12262.14|12142.14|8
1626369840000|2021-07-15 17:24:00|12261.96|12141.96|12262.52|12142.52|12263.06|12143.06|12261.14|12141.14|10
1626369850000|2021-07-15 17:24:10|12261.91|12141.91|12262.2|12142.2|12262.2|12142.2|12261.23|12141.23|10
1626369860000|2021-07-15 17:24:20|12262.14|12142.14|12263.18|12143.18|12263.18|12143.18|12261.63|12141.63|10
1626369870000|2021-07-15 17:24:30|12263.25|12143.25|12264.3|12144.3|12265.08|12145.08|12263.25|12143.25|10
1626369880000|2021-07-15 17:24:40|12264.85|12144.85|12266.32|12146.32|12266.32|12146.32|12264.85|12144.85|8
1626369890000|2021-07-15 17:24:50|12266.22|12146.22|12266.79|12146.79|12266.97|12146.97|12266|12146|10
1626369900000|2021-07-15 17:25:00|12266|12146|12268.01|12148.01|12268.01|12148.01|12266|12146|10
1626369910000|2021-07-15 17:25:10|12269.79|12149.79|12272.84|12152.84|12272.94|12152.94|12269.79|12149.79|10
1626369920000|2021-07-15 17:25:20|12272.85|12152.85|12275.98|12155.98|12276.17|12156.17|12272.85|12152.85|10
1626369930000|2021-07-15 17:25:30|12275.94|12155.94|12276.42|12156.42|12276.45|12156.45|12275.41|12155.41|9
1626369940000|2021-07-15 17:25:40|12276.65|12156.65|12277.85|12157.85|12278.75|12158.75|12276.65|12156.65|8
1626369950000|2021-07-15 17:25:50|12278.62|12158.62|12281.53|12161.53|12281.53|12161.53|12278.62|12158.62|10
1626369960000|2021-07-15 17:26:00|12281.93|12161.93|12285.15|12165.15|12285.15|12165.15|12281.38|12161.38|10
1626369970000|2021-07-15 17:26:10|12285.18|12165.18|12290.59|12170.59|12290.59|12170.59|12285.18|12165.18|10
1626369980000|2021-07-15 17:26:20|12290.67|12170.67|12291.94|12171.94|12292.29|12172.29|12290.46|12170.46|10
1626369990000|2021-07-15 17:26:30|12291.97|12171.97|12290.87|12170.87|12291.97|12171.97|12290.87|12170.87|10
1626370000000|2021-07-15 17:26:40|12290.86|12170.86|12290.19|12170.19|12290.93|12170.93|12289.79|12169.79|10
1626370010000|2021-07-15 17:26:50|12290.11|12170.11|12290.56|12170.56|12290.56|12170.56|12289.55|12169.55|10
1626370020000|2021-07-15 17:27:00|12290.88|12170.88|12290.68|12170.68|12290.88|12170.88|12290.09|12170.09|10
1626370030000|2021-07-15 17:27:10|12291.04|12171.04|12290.77|12170.77|12291.12|12171.12|12290.43|12170.43|10
1626370040000|2021-07-15 17:27:20|12290.96|12170.96|12294.17|12174.17|12294.17|12174.17|12290.96|12170.96|10
1626370050000|2021-07-15 17:27:30|12294.11|12174.11|12296.1|12176.1|12296.1|12176.1|12294.11|12174.11|10
1626370060000|2021-07-15 17:27:40|12296.02|12176.02|12295.97|12175.97|12296.32|12176.32|12295.78|12175.78|10
1626370070000|2021-07-15 17:27:50|12295.99|12175.99|12295.5|12175.5|12296.1|12176.1|12295.4|12175.4|10
1626370080000|2021-07-15 17:28:00|12295.49|12175.49|12293.7|12173.7|12295.57|12175.57|12293.4|12173.4|10
1626370090000|2021-07-15 17:28:10|12294.06|12174.06|12295.45|12175.45|12295.55|12175.55|12294|12174|10
1626370100000|2021-07-15 17:28:20|12295.25|12175.25|12295.08|12175.08|12295.25|12175.25|12294.43|12174.43|9
1626370110000|2021-07-15 17:28:30|12295.04|12175.04|12295|12175|12295.13|12175.13|12294.27|12174.27|10
1626370120000|2021-07-15 17:28:40|12295.01|12175.01|12296.99|12176.99|12296.99|12176.99|12295.01|12175.01|10
1626370130000|2021-07-15 17:28:50|12297.69|12177.69|12298.37|12178.37|12298.62|12178.62|12297.62|12177.62|8
1626370140000|2021-07-15 17:29:00|12298.5|12178.5|12300.1|12180.1|12300.1|12180.1|12298.5|12178.5|10
1626370150000|2021-07-15 17:29:10|12300.41|12180.41|12307.45|12187.45|12307.45|12187.45|12300.41|12180.41|10
1626370160000|2021-07-15 17:29:20|12307.52|12187.52|12302.37|12182.37|12308.22|12188.22|12302.37|12182.37|10
1626370170000|2021-07-15 17:29:30|12303.19|12183.19|12305.84|12185.84|12306.42|12186.42|12303.19|12183.19|10
1626370180000|2021-07-15 17:29:40|12305.76|12185.76|12307|12187|12307|12187|12305.48|12185.48|10
1626370190000|2021-07-15 17:29:50|12307.01|12187.01|12308.53|12188.53|12308.53|12188.53|12306.48|12186.48|10
1626370200000|2021-07-15 17:30:00|12308.56|12188.56|12309.12|12189.12|12309.99|12189.99|12308.56|12188.56|10
1626370210000|2021-07-15 17:30:10|12308.2|12188.2|12307.76|12187.76|12308.23|12188.23|12307.45|12187.45|10
1626370220000|2021-07-15 17:30:20|12307.67|12187.67|12311.81|12191.81|12311.81|12191.81|12307.54|12187.54|10
1626370230000|2021-07-15 17:30:30|12311.98|12191.98|12316.4|12196.4|12316.4|12196.4|12311.98|12191.98|10
1626370240000|2021-07-15 17:30:40|12317.8|12197.8|12321.69|12201.69|12321.69|12201.69|12317.8|12197.8|10
1626370250000|2021-07-15 17:30:50|12321.61|12201.61|12327.34|12207.34|12327.34|12207.34|12321.61|12201.61|10
1626370260000|2021-07-15 17:31:00|12329.38|12209.38|12331.55|12211.55|12331.55|12211.55|12329.38|12209.38|10
1626370270000|2021-07-15 17:31:10|12332.61|12212.61|12333.51|12213.51|12333.55|12213.55|12331.52|12211.52|10
1626370280000|2021-07-15 17:31:20|12334.15|12214.15|12336.13|12216.13|12336.13|12216.13|12334.15|12214.15|10
1626370290000|2021-07-15 17:31:30|12335.98|12215.98|12340.54|12220.54|12340.54|12220.54|12335.98|12215.98|10
1626370300000|2021-07-15 17:31:40|12340.87|12220.87|12344.67|12224.67|12345.37|12225.37|12340.83|12220.83|10
1626370310000|2021-07-15 17:31:50|12344.7|12224.7|12345.72|12225.72|12346.09|12226.09|12344.25|12224.25|10
1626370320000|2021-07-15 17:32:00|12345.85|12225.85|12346.19|12226.19|12346.38|12226.38|12344.9|12224.9|10
1626370330000|2021-07-15 17:32:10|12345.87|12225.87|12342.64|12222.64|12345.87|12225.87|12342.64|12222.64|10
1626370340000|2021-07-15 17:32:20|12342.86|12222.86|12338.56|12218.56|12342.86|12222.86|12338.56|12218.56|10
1626370350000|2021-07-15 17:32:30|12338.54|12218.54|12330.2|12210.2|12338.54|12218.54|12330.2|12210.2|10
1626370360000|2021-07-15 17:32:40|12330.69|12210.69|12325.8|12205.8|12330.69|12210.69|12325.8|12205.8|10
1626370370000|2021-07-15 17:32:50|12325.67|12205.67|12330.72|12210.72|12330.72|12210.72|12325.65|12205.65|10
1626370380000|2021-07-15 17:33:00|12331.36|12211.36|12333.51|12213.51|12333.51|12213.51|12331.35|12211.35|10
1626370390000|2021-07-15 17:33:10|12333.48|12213.48|12330.8|12210.8|12333.48|12213.48|12330.8|12210.8|10
1626370400000|2021-07-15 17:33:20|12330.4|12210.4|12326.78|12206.78|12330.4|12210.4|12326.48|12206.48|10
1626370410000|2021-07-15 17:33:30|12327.46|12207.46|12332.96|12212.96|12332.96|12212.96|12327.46|12207.46|10
1626370420000|2021-07-15 17:33:40|12332.93|12212.93|12333.85|12213.85|12335.06|12215.06|12332.93|12212.93|10
1626370430000|2021-07-15 17:33:50|12334.7|12214.7|12330.87|12210.87|12334.98|12214.98|12330.87|12210.87|10
1626370440000|2021-07-15 17:34:00|12329.77|12209.77|12325.6|12205.6|12329.77|12209.77|12325.6|12205.6|10
1626370450000|2021-07-15 17:34:10|12325.31|12205.31|12321.68|12201.68|12325.31|12205.31|12321.68|12201.68|10
1626370460000|2021-07-15 17:34:20|12321.7|12201.7|12319.11|12199.11|12321.84|12201.84|12319.11|12199.11|9
1626370470000|2021-07-15 17:34:30|12318.26|12198.26|12318.4|12198.4|12318.52|12198.52|12317.81|12197.81|9
1626370480000|2021-07-15 17:34:40|12318.36|12198.36|12315.83|12195.83|12318.36|12198.36|12315.83|12195.83|10
1626370490000|2021-07-15 17:34:50|12315.59|12195.59|12316.73|12196.73|12316.81|12196.81|12315.39|12195.39|8
1626370500000|2021-07-15 17:35:00|12317.62|12197.62|12316.33|12196.33|12317.62|12197.62|12316.33|12196.33|9
1626370510000|2021-07-15 17:35:10|12316.16|12196.16|12315.96|12195.96|12316.88|12196.88|12315.88|12195.88|9
1626370520000|2021-07-15 17:35:20|12315.73|12195.73|12309.84|12189.84|12315.73|12195.73|12309.84|12189.84|10
1626370530000|2021-07-15 17:35:30|12309.44|12189.44|12302.16|12182.16|12309.44|12189.44|12302.16|12182.16|10
1626370540000|2021-07-15 17:35:40|12301.9|12181.9|12299.59|12179.59|12301.9|12181.9|12299.34|12179.34|10
1626370550000|2021-07-15 17:35:50|12299.38|12179.38|12301.72|12181.72|12301.72|12181.72|12299.34|12179.34|10
1626370560000|2021-07-15 17:36:00|12301.73|12181.73|12301.69|12181.69|12302.44|12182.44|12301.69|12181.69|10
1626370570000|2021-07-15 17:36:10|12300.86|12180.86|12297.6|12177.6|12300.86|12180.86|12297.6|12177.6|10
1626370580000|2021-07-15 17:36:20|12297.52|12177.52|12295.21|12175.21|12297.52|12177.52|12295.21|12175.21|10
1626370590000|2021-07-15 17:36:30|12294.54|12174.54|12291.23|12171.23|12294.54|12174.54|12291.23|12171.23|10
1626370600000|2021-07-15 17:36:40|12291.16|12171.16|12290.94|12170.94|12291.31|12171.31|12290.38|12170.38|10
1626370610000|2021-07-15 17:36:50|12290.13|12170.13|12285.77|12165.77|12290.13|12170.13|12285.77|12165.77|10
1626370620000|2021-07-15 17:37:00|12285.74|12165.74|12280.24|12160.24|12285.74|12165.74|12280.16|12160.16|9
1626370630000|2021-07-15 17:37:10|12280.03|12160.03|12279.94|12159.94|12280.29|12160.29|12279.91|12159.91|10
1626370640000|2021-07-15 17:37:20|12280.17|12160.17|12280.79|12160.79|12281.23|12161.23|12280.17|12160.17|10
1626370650000|2021-07-15 17:37:30|12280.96|12160.96|12280.46|12160.46|12280.96|12160.96|12279.64|12159.64|10
1626370660000|2021-07-15 17:37:40|12280.5|12160.5|12283.23|12163.23|12283.23|12163.23|12279.94|12159.94|10
1626370670000|2021-07-15 17:37:50|12283.25|12163.25|12281.56|12161.56|12283.87|12163.87|12281.56|12161.56|10
1626370680000|2021-07-15 17:38:00|12281.33|12161.33|12280.77|12160.77|12281.48|12161.48|12280.77|12160.77|10
1626370690000|2021-07-15 17:38:10|12279.75|12159.75|12279.84|12159.84|12280.28|12160.28|12279.45|12159.45|9
1626370700000|2021-07-15 17:38:20|12279.66|12159.66|12278.43|12158.43|12279.66|12159.66|12278.39|12158.39|8
1626370710000|2021-07-15 17:38:30|12278.38|12158.38|12277.56|12157.56|12278.59|12158.59|12277.56|12157.56|10
1626370720000|2021-07-15 17:38:40|12277.98|12157.98|12278.52|12158.52|12278.77|12158.77|12277.01|12157.01|10
1626370730000|2021-07-15 17:38:50|12278.62|12158.62|12279.52|12159.52|12279.77|12159.77|12278.62|12158.62|10
1626370740000|2021-07-15 17:39:00|12279.27|12159.27|12283.68|12163.68|12283.68|12163.68|12279.27|12159.27|9
1626370750000|2021-07-15 17:39:10|12283.79|12163.79|12280.81|12160.81|12283.79|12163.79|12280.81|12160.81|10
1626370760000|2021-07-15 17:39:20|12281|12161|12277.73|12157.73|12281.05|12161.05|12277.53|12157.53|10
1626370770000|2021-07-15 17:39:30|12277.7|12157.7|12278.16|12158.16|12278.86|12158.86|12277.7|12157.7|10
1626370780000|2021-07-15 17:39:40|12278.17|12158.17|12276.24|12156.24|12278.17|12158.17|12276.18|12156.18|10
1626370790000|2021-07-15 17:39:50|12276.8|12156.8|12276.57|12156.57|12276.8|12156.8|12275.2|12155.2|10
1626370800000|2021-07-15 17:40:00|12276.86|12156.86|12276.65|12156.65|12276.86|12156.86|12275.42|12155.42|10
1626370810000|2021-07-15 17:40:10|12277.17|12157.17|12279.3|12159.3|12279.3|12159.3|12276.91|12156.91|10
1626370820000|2021-07-15 17:40:20|12279.34|12159.34|12280.46|12160.46|12281.47|12161.47|12279.34|12159.34|10
1626370830000|2021-07-15 17:40:30|12280.67|12160.67|12283.5|12163.5|12283.5|12163.5|12280.67|12160.67|10
1626370840000|2021-07-15 17:40:40|12283.45|12163.45|12285.5|12165.5|12285.5|12165.5|12283.45|12163.45|10
1626370850000|2021-07-15 17:40:50|12285.44|12165.44|12283.67|12163.67|12286.39|12166.39|12283.67|12163.67|10
1626370860000|2021-07-15 17:41:00|12283.36|12163.36|12280.54|12160.54|12283.36|12163.36|12280.54|12160.54|10
1626370870000|2021-07-15 17:41:10|12280.22|12160.22|12278.6|12158.6|12280.22|12160.22|12278.6|12158.6|10
1626370880000|2021-07-15 17:41:20|12277.46|12157.46|12277.63|12157.63|12278.18|12158.18|12277.05|12157.05|10
1626370890000|2021-07-15 17:41:30|12277.11|12157.11|12272.57|12152.57|12277.11|12157.11|12272.57|12152.57|9
1626370900000|2021-07-15 17:41:40|12272.47|12152.47|12271.73|12151.73|12272.47|12152.47|12271.34|12151.34|10
1626370910000|2021-07-15 17:41:50|12271.71|12151.71|12273.2|12153.2|12273.2|12153.2|12271.71|12151.71|9
1626370920000|2021-07-15 17:42:00|12273.32|12153.32|12275.03|12155.03|12275.03|12155.03|12273.32|12153.32|9
1626370930000|2021-07-15 17:42:10|12275.19|12155.19|12275.66|12155.66|12276.29|12156.29|12275.19|12155.19|10
1626370940000|2021-07-15 17:42:20|12276.21|12156.21|12277.62|12157.62|12277.62|12157.62|12276.21|12156.21|7
1626370950000|2021-07-15 17:42:30|12277.71|12157.71|12276.81|12156.81|12278.01|12158.01|12276.81|12156.81|10
1626370960000|2021-07-15 17:42:40|12276.68|12156.68|12276.87|12156.87|12276.87|12156.87|12275.35|12155.35|10
1626370970000|2021-07-15 17:42:50|12276.98|12156.98|12277.76|12157.76|12277.76|12157.76|12276.24|12156.24|10
1626370980000|2021-07-15 17:43:00|12277.68|12157.68|12276.77|12156.77|12277.68|12157.68|12276.77|12156.77|9
1626370990000|2021-07-15 17:43:10|12276.66|12156.66|12279.57|12159.57|12279.57|12159.57|12276.66|12156.66|10
1626371000000|2021-07-15 17:43:20|12280.13|12160.13|12280.23|12160.23|12280.23|12160.23|12279.45|12159.45|9
1626371010000|2021-07-15 17:43:30|12280.16|12160.16|12281.35|12161.35|12281.35|12161.35|12280.02|12160.02|9
1626371020000|2021-07-15 17:43:40|12281.34|12161.34|12281.71|12161.71|12281.99|12161.99|12281.27|12161.27|9
1626371030000|2021-07-15 17:43:50|12281.54|12161.54|12275.95|12155.95|12281.54|12161.54|12275.95|12155.95|9
1626371040000|2021-07-15 17:44:00|12275.77|12155.77|12273.9|12153.9|12276.3|12156.3|12273.9|12153.9|10
1626371050000|2021-07-15 17:44:10|12272.84|12152.84|12271.45|12151.45|12272.84|12152.84|12270.82|12150.82|10
1626371060000|2021-07-15 17:44:20|12270.77|12150.77|12272.72|12152.72|12272.85|12152.85|12270.72|12150.72|10
1626371070000|2021-07-15 17:44:30|12272.76|12152.76|12271.19|12151.19|12272.76|12152.76|12270.5|12150.5|10
1626371080000|2021-07-15 17:44:40|12271.32|12151.32|12269.97|12149.97|12271.57|12151.57|12269.79|12149.79|9
1626371090000|2021-07-15 17:44:50|12269.9|12149.9|12268.7|12148.7|12269.9|12149.9|12268.7|12148.7|10
1626371100000|2021-07-15 17:45:00|12268.61|12148.61|12268.04|12148.04|12268.71|12148.71|12267.62|12147.62|10
1626371110000|2021-07-15 17:45:10|12267.33|12147.33|12267|12147|12267.38|12147.38|12267|12147|10
1626371120000|2021-07-15 17:45:20|12266.23|12146.23|12260.65|12140.65|12266.23|12146.23|12260.65|12140.65|10
1626371130000|2021-07-15 17:45:30|12259.86|12139.86|12257|12137|12259.86|12139.86|12256.97|12136.97|10
1626371140000|2021-07-15 17:45:40|12257.8|12137.8|12257.71|12137.71|12258.49|12138.49|12257.62|12137.62|10
1626371150000|2021-07-15 17:45:50|12258.12|12138.12|12253.55|12133.55|12258.12|12138.12|12253.55|12133.55|10
1626371160000|2021-07-15 17:46:00|12252.72|12132.72|12250.03|12130.03|12253.09|12133.09|12250.02|12130.02|10
1626371170000|2021-07-15 17:46:10|12250.47|12130.47|12251.12|12131.12|12251.12|12131.12|12249.8|12129.8|10
1626371180000|2021-07-15 17:46:20|12251.33|12131.33|12253.3|12133.3|12253.87|12133.87|12251.33|12131.33|10
1626371190000|2021-07-15 17:46:30|12253.19|12133.19|12253.53|12133.53|12254.01|12134.01|12253.19|12133.19|9
1626371200000|2021-07-15 17:46:40|12254.43|12134.43|12255.93|12135.93|12255.93|12135.93|12254.43|12134.43|9
1626371210000|2021-07-15 17:46:50|12256.23|12136.23|12261.49|12141.49|12261.49|12141.49|12256.23|12136.23|10
1626371220000|2021-07-15 17:47:00|12262.44|12142.44|12266.56|12146.56|12266.56|12146.56|12262.44|12142.44|9
1626371230000|2021-07-15 17:47:10|12266.07|12146.07|12267.9|12147.9|12267.97|12147.97|12266.07|12146.07|10
1626371240000|2021-07-15 17:47:20|12268.3|12148.3|12273.87|12153.87|12273.87|12153.87|12268.3|12148.3|10
1626371250000|2021-07-15 17:47:30|12275.01|12155.01|12278.07|12158.07|12278.07|12158.07|12274.39|12154.39|10
1626371260000|2021-07-15 17:47:40|12279.58|12159.58|12285.82|12165.82|12287.4|12167.4|12279.58|12159.58|10
1626371270000|2021-07-15 17:47:50|12286.39|12166.39|12289.14|12169.14|12289.14|12169.14|12286.39|12166.39|9
1626371280000|2021-07-15 17:48:00|12289.31|12169.31|12291.39|12171.39|12291.39|12171.39|12289.23|12169.23|10
1626371290000|2021-07-15 17:48:10|12291.24|12171.24|12290.42|12170.42|12291.43|12171.43|12289.8|12169.8|10
1626371300000|2021-07-15 17:48:20|12290.49|12170.49|12290.94|12170.94|12290.94|12170.94|12289.74|12169.74|10
1626371310000|2021-07-15 17:48:30|12291|12171|12290.51|12170.51|12291.96|12171.96|12290.51|12170.51|9
1626371320000|2021-07-15 17:48:40|12290.03|12170.03|12283.53|12163.53|12290.03|12170.03|12282.9|12162.9|10
1626371330000|2021-07-15 17:48:50|12283.66|12163.66|12278.72|12158.72|12283.66|12163.66|12278.72|12158.72|10
1626371340000|2021-07-15 17:49:00|12278.7|12158.7|12277.07|12157.07|12278.84|12158.84|12277.07|12157.07|9
1626371350000|2021-07-15 17:49:10|12277.27|12157.27|12278.86|12158.86|12278.86|12158.86|12276.43|12156.43|10
1626371360000|2021-07-15 17:49:20|12279.22|12159.22|12280.33|12160.33|12281.01|12161.01|12279.22|12159.22|8
1626371370000|2021-07-15 17:49:30|12280.34|12160.34|12278.09|12158.09|12280.34|12160.34|12278.03|12158.03|9
1626371380000|2021-07-15 17:49:40|12277.82|12157.82|12274.59|12154.59|12277.85|12157.85|12274.59|12154.59|9
1626371390000|2021-07-15 17:49:50|12274.33|12154.33|12269.72|12149.72|12274.33|12154.33|12269.72|12149.72|10
1626371400000|2021-07-15 17:50:00|12268.73|12148.73|12264.49|12144.49|12268.8|12148.8|12264.49|12144.49|10
1626371410000|2021-07-15 17:50:10|12263.97|12143.97|12260.43|12140.43|12263.97|12143.97|12260.32|12140.32|10
1626371420000|2021-07-15 17:50:20|12260|12140|12259|12139|12260.01|12140.01|12258.64|12138.64|10
1626371430000|2021-07-15 17:50:30|12258.88|12138.88|12258.87|12138.87|12260.16|12140.16|12258.7|12138.7|10
1626371440000|2021-07-15 17:50:40|12259.07|12139.07|12259.44|12139.44|12259.44|12139.44|12258.51|12138.51|9
1626371450000|2021-07-15 17:50:50|12259.57|12139.57|12258.77|12138.77|12259.67|12139.67|12258.65|12138.65|9
1626371460000|2021-07-15 17:51:00|12258.96|12138.96|12256.82|12136.82|12258.96|12138.96|12256.82|12136.82|10
1626371470000|2021-07-15 17:51:10|12256.96|12136.96|12253.2|12133.2|12256.96|12136.96|12253.2|12133.2|10
1626371480000|2021-07-15 17:51:20|12253.26|12133.26|12251.39|12131.39|12253.26|12133.26|12251.39|12131.39|10
1626371490000|2021-07-15 17:51:30|12250.77|12130.77|12248.21|12128.21|12250.77|12130.77|12248.21|12128.21|10
1626371500000|2021-07-15 17:51:40|12248.32|12128.32|12247.53|12127.53|12248.32|12128.32|12246.59|12126.59|10
1626371510000|2021-07-15 17:51:50|12247.47|12127.47|12248.91|12128.91|12248.91|12128.91|12247.41|12127.41|9
1626371520000|2021-07-15 17:52:00|12248.61|12128.61|12248.91|12128.91|12248.91|12128.91|12246.94|12126.94|10
1626371530000|2021-07-15 17:52:10|12248.69|12128.69|12245.61|12125.61|12248.69|12128.69|12245.61|12125.61|9
1626371540000|2021-07-15 17:52:20|12245.1|12125.1|12245.78|12125.78|12246.15|12126.15|12244.33|12124.33|8
1626371550000|2021-07-15 17:52:30|12246.22|12126.22|12247.4|12127.4|12247.4|12127.4|12245.92|12125.92|10
1626371560000|2021-07-15 17:52:40|12247.47|12127.47|12250.88|12130.88|12250.88|12130.88|12247.47|12127.47|10
1626371570000|2021-07-15 17:52:50|12250.18|12130.18|12252.16|12132.16|12252.23|12132.23|12250.1|12130.1|9
1626371580000|2021-07-15 17:53:00|12252.04|12132.04|12243.23|12123.23|12252.36|12132.36|12243.23|12123.23|10
1626371590000|2021-07-15 17:53:10|12239.88|12119.88|12241.53|12121.53|12241.88|12121.88|12239.71|12119.71|9
1626371600000|2021-07-15 17:53:20|12241|12121|12241.1|12121.1|12241.49|12121.49|12239.86|12119.86|10
1626371610000|2021-07-15 17:53:30|12241.16|12121.16|12237.96|12117.96|12241.31|12121.31|12237.96|12117.96|10
1626371620000|2021-07-15 17:53:40|12237.92|12117.92|12235.8|12115.8|12238.02|12118.02|12235.8|12115.8|9
1626371630000|2021-07-15 17:53:50|12235.45|12115.45|12233.66|12113.66|12236.05|12116.05|12233.66|12113.66|9
1626371640000|2021-07-15 17:54:00|12233.43|12113.43|12228.57|12108.57|12233.43|12113.43|12228.57|12108.57|10
1626371650000|2021-07-15 17:54:10|12228.1|12108.1|12232.87|12112.87|12233.08|12113.08|12228.1|12108.1|10
1626371660000|2021-07-15 17:54:20|12232.8|12112.8|12233.7|12113.7|12234.59|12114.59|12232.8|12112.8|10
1626371670000|2021-07-15 17:54:30|12232.97|12112.97|12232.67|12112.67|12233.34|12113.34|12232.65|12112.65|10
1626371680000|2021-07-15 17:54:40|12232.55|12112.55|12235.35|12115.35|12235.35|12115.35|12232.55|12112.55|9
1626371690000|2021-07-15 17:54:50|12235.03|12115.03|12235.32|12115.32|12236.11|12116.11|12234.19|12114.19|10
1626371700000|2021-07-15 17:55:00|12235.11|12115.11|12235.14|12115.14|12236.38|12116.38|12235.07|12115.07|10
1626371710000|2021-07-15 17:55:10|12235.28|12115.28|12237.92|12117.92|12237.92|12117.92|12235|12115|10
1626371720000|2021-07-15 17:55:20|12237.73|12117.73|12233.92|12113.92|12237.73|12117.73|12233.92|12113.92|10
1626371730000|2021-07-15 17:55:30|12233.85|12113.85|12231.01|12111.01|12233.85|12113.85|12230.19|12110.19|10
1626371740000|2021-07-15 17:55:40|12229.91|12109.91|12231.13|12111.13|12231.13|12111.13|12229.47|12109.47|10
1626371750000|2021-07-15 17:55:50|12231|12111|12232.59|12112.59|12232.59|12112.59|12230.99|12110.99|10
1626371760000|2021-07-15 17:56:00|12232.99|12112.99|12236|12116|12236|12116|12232.99|12112.99|10
1626371770000|2021-07-15 17:56:10|12236.6|12116.6|12250.31|12130.31|12250.31|12130.31|12236.04|12116.04|10
1626371780000|2021-07-15 17:56:20|12250.96|12130.96|12259.63|12139.63|12259.8|12139.8|12250.59|12130.59|10
1626371790000|2021-07-15 17:56:30|12260.21|12140.21|12263.27|12143.27|12263.8|12143.8|12260.21|12140.21|10
1626371800000|2021-07-15 17:56:40|12263.46|12143.46|12265.34|12145.34|12265.34|12145.34|12263.46|12143.46|10
1626371810000|2021-07-15 17:56:50|12264.02|12144.02|12264.65|12144.65|12264.65|12144.65|12262.86|12142.86|9
1626371820000|2021-07-15 17:57:00|12264.67|12144.67|12268.19|12148.19|12269.21|12149.21|12264.67|12144.67|10
1626371830000|2021-07-15 17:57:10|12268.46|12148.46|12269.22|12149.22|12269.22|12149.22|12267.75|12147.75|9
1626371840000|2021-07-15 17:57:20|12269.25|12149.25|12269.65|12149.65|12269.99|12149.99|12268.89|12148.89|10
1626371850000|2021-07-15 17:57:30|12269.66|12149.66|12270.35|12150.35|12270.35|12150.35|12269.66|12149.66|9
1626371860000|2021-07-15 17:57:40|12271.11|12151.11|12271.42|12151.42|12271.42|12151.42|12270.93|12150.93|9
1626371870000|2021-07-15 17:57:50|12271.68|12151.68|12271.34|12151.34|12271.68|12151.68|12270.52|12150.52|10
1626371880000|2021-07-15 17:58:00|12271.64|12151.64|12272.56|12152.56|12273.42|12153.42|12271.64|12151.64|10
1626371890000|2021-07-15 17:58:10|12272.32|12152.32|12270.9|12150.9|12272.32|12152.32|12270.72|12150.72|10
1626371900000|2021-07-15 17:58:20|12271.02|12151.02|12273.48|12153.48|12273.66|12153.66|12271.02|12151.02|10
1626371910000|2021-07-15 17:58:30|12272.88|12152.88|12271.82|12151.82|12272.88|12152.88|12271.36|12151.36|9
1626371920000|2021-07-15 17:58:40|12272.21|12152.21|12272.42|12152.42|12272.42|12152.42|12271.51|12151.51|10
1626371930000|2021-07-15 17:58:50|12273.08|12153.08|12273.23|12153.23|12273.28|12153.28|12272.68|12152.68|10
1626371940000|2021-07-15 17:59:00|12273.11|12153.11|12270.29|12150.29|12273.16|12153.16|12270.29|12150.29|10
1626371950000|2021-07-15 17:59:10|12269.47|12149.47|12270.93|12150.93|12271.26|12151.26|12269.47|12149.47|8
1626371960000|2021-07-15 17:59:20|12270.77|12150.77|12271.77|12151.77|12271.77|12151.77|12270.13|12150.13|10
1626371970000|2021-07-15 17:59:30|12271.82|12151.82|12273.67|12153.67|12274.09|12154.09|12271.68|12151.68|9
1626371980000|2021-07-15 17:59:40|12274.68|12154.68|12276.44|12156.44|12276.52|12156.52|12274.68|12154.68|10
1626371990000|2021-07-15 17:59:50|12276|12156|12277.95|12157.95|12277.95|12157.95|12276|12156|8
1626372000000|2021-07-15 18:00:00|12278.51|12158.51|12280.94|12160.94|12280.94|12160.94|12278.51|12158.51|10
1626372010000|2021-07-15 18:00:10|12281.77|12161.77|12284.56|12164.56|12284.56|12164.56|12280.84|12160.84|10
1626372020000|2021-07-15 18:00:20|12284.69|12164.69|12289|12169|12289|12169|12284.69|12164.69|10
1626372030000|2021-07-15 18:00:30|12288.14|12168.14|12287.54|12167.54|12289.73|12169.73|12287.54|12167.54|10
1626372040000|2021-07-15 18:00:40|12288.14|12168.14|12284.97|12164.97|12288.14|12168.14|12284.97|12164.97|10
1626372050000|2021-07-15 18:00:50|12284.77|12164.77|12282.99|12162.99|12284.77|12164.77|12282.99|12162.99|9
1626372060000|2021-07-15 18:01:00|12282.86|12162.86|12279.14|12159.14|12282.86|12162.86|12279.14|12159.14|10
1626372070000|2021-07-15 18:01:10|12278.93|12158.93|12278.33|12158.33|12279.18|12159.18|12278.33|12158.33|8
1626372080000|2021-07-15 18:01:20|12278.47|12158.47|12276.38|12156.38|12278.47|12158.47|12276.38|12156.38|8
1626372090000|2021-07-15 18:01:30|12276.39|12156.39|12273.44|12153.44|12276.39|12156.39|12273.44|12153.44|10
1626372100000|2021-07-15 18:01:40|12273.13|12153.13|12270.71|12150.71|12273.13|12153.13|12270.71|12150.71|10
1626372110000|2021-07-15 18:01:50|12270.96|12150.96|12275.34|12155.34|12275.34|12155.34|12270.96|12150.96|9
1626372120000|2021-07-15 18:02:00|12276.27|12156.27|12281.44|12161.44|12281.44|12161.44|12276.27|12156.27|10
1626372130000|2021-07-15 18:02:10|12282.26|12162.26|12287.8|12167.8|12288.94|12168.94|12282.26|12162.26|10
1626372140000|2021-07-15 18:02:20|12287.73|12167.73|12295|12175|12295|12175|12287.73|12167.73|10
1626372150000|2021-07-15 18:02:30|12295.05|12175.05|12296.19|12176.19|12297.7|12177.7|12295.05|12175.05|10
1626372160000|2021-07-15 18:02:40|12297.28|12177.28|12301.35|12181.35|12301.35|12181.35|12297.28|12177.28|10
1626372170000|2021-07-15 18:02:50|12301.7|12181.7|12305.19|12185.19|12305.19|12185.19|12301.7|12181.7|10
1626372180000|2021-07-15 18:03:00|12305.52|12185.52|12307.51|12187.51|12308.42|12188.42|12305.52|12185.52|10
1626372190000|2021-07-15 18:03:10|12308.54|12188.54|12309.85|12189.85|12309.85|12189.85|12307.53|12187.53|10
1626372200000|2021-07-15 18:03:20|12310.59|12190.59|12312.85|12192.85|12312.88|12192.88|12310.59|12190.59|10
1626372210000|2021-07-15 18:03:30|12312.68|12192.68|12312.41|12192.41|12312.87|12192.87|12312.22|12192.22|10
1626372220000|2021-07-15 18:03:40|12312.97|12192.97|12311.53|12191.53|12312.97|12192.97|12311.37|12191.37|9
1626372230000|2021-07-15 18:03:50|12312.21|12192.21|12315.36|12195.36|12315.36|12195.36|12312.21|12192.21|10
1626372240000|2021-07-15 18:04:00|12315.43|12195.43|12317.06|12197.06|12317.06|12197.06|12315.43|12195.43|10
1626372250000|2021-07-15 18:04:10|12317.89|12197.89|12318.71|12198.71|12319.08|12199.08|12317.89|12197.89|10
1626372260000|2021-07-15 18:04:20|12317.69|12197.69|12318.97|12198.97|12319.35|12199.35|12317.47|12197.47|10
1626372270000|2021-07-15 18:04:30|12318.64|12198.64|12317.45|12197.45|12319.12|12199.12|12317.43|12197.43|10
1626372280000|2021-07-15 18:04:40|12316.95|12196.95|12315.03|12195.03|12317.67|12197.67|12315.03|12195.03|10
1626372290000|2021-07-15 18:04:50|12314.16|12194.16|12313.77|12193.77|12314.16|12194.16|12313.26|12193.26|8
1626372300000|2021-07-15 18:05:00|12314.63|12194.63|12312.51|12192.51|12314.63|12194.63|12312.32|12192.32|10
1626372310000|2021-07-15 18:05:10|12312.52|12192.52|12314.29|12194.29|12314.29|12194.29|12311.92|12191.92|9
1626372320000|2021-07-15 18:05:20|12314.53|12194.53|12317.35|12197.35|12317.35|12197.35|12314.37|12194.37|10
1626372330000|2021-07-15 18:05:30|12318.04|12198.04|12317.99|12197.99|12318.65|12198.65|12317.87|12197.87|9
1626372340000|2021-07-15 18:05:40|12317.84|12197.84|12319.06|12199.06|12319.79|12199.79|12317.84|12197.84|10
1626372350000|2021-07-15 18:05:50|12318.98|12198.98|12320.3|12200.3|12320.46|12200.46|12318.98|12198.98|10
1626372360000|2021-07-15 18:06:00|12320.2|12200.2|12320.27|12200.27|12320.3|12200.3|12319.29|12199.29|10
1626372370000|2021-07-15 18:06:10|12320.22|12200.22|12320.17|12200.17|12321.76|12201.76|12319.84|12199.84|10
1626372380000|2021-07-15 18:06:20|12319.99|12199.99|12320.91|12200.91|12320.91|12200.91|12319.79|12199.79|10
1626372390000|2021-07-15 18:06:30|12321.03|12201.03|12321.37|12201.37|12321.37|12201.37|12320.71|12200.71|9
1626372400000|2021-07-15 18:06:40|12321.49|12201.49|12322.35|12202.35|12323.02|12203.02|12321.35|12201.35|10
1626372410000|2021-07-15 18:06:50|12322.42|12202.42|12323.55|12203.55|12323.71|12203.71|12322.42|12202.42|9
1626372420000|2021-07-15 18:07:00|12323.56|12203.56|12321.8|12201.8|12323.56|12203.56|12321.5|12201.5|9
1626372430000|2021-07-15 18:07:10|12321.81|12201.81|12323.44|12203.44|12323.44|12203.44|12321.81|12201.81|10
1626372440000|2021-07-15 18:07:20|12323.68|12203.68|12324.72|12204.72|12324.72|12204.72|12323.01|12203.01|10
1626372450000|2021-07-15 18:07:30|12324.87|12204.87|12327.13|12207.13|12327.13|12207.13|12324.87|12204.87|10
1626372460000|2021-07-15 18:07:40|12327.26|12207.26|12327.2|12207.2|12328.91|12208.91|12327.2|12207.2|10
1626372470000|2021-07-15 18:07:50|12327|12207|12326.37|12206.37|12327|12207|12326.33|12206.33|10
1626372480000|2021-07-15 18:08:00|12326.4|12206.4|12324.75|12204.75|12326.69|12206.69|12324.75|12204.75|10
1626372490000|2021-07-15 18:08:10|12325.05|12205.05|12326.35|12206.35|12326.41|12206.41|12324.78|12204.78|9
1626372500000|2021-07-15 18:08:20|12326.54|12206.54|12327.02|12207.02|12327.21|12207.21|12326.54|12206.54|7
1626372510000|2021-07-15 18:08:30|12327.13|12207.13|12327.71|12207.71|12328.56|12208.56|12327.13|12207.13|8
1626372520000|2021-07-15 18:08:40|12327.43|12207.43|12327.32|12207.32|12327.43|12207.43|12327.11|12207.11|9
1626372530000|2021-07-15 18:08:50|12327.33|12207.33|12327.9|12207.9|12328.45|12208.45|12327.33|12207.33|8
1626372540000|2021-07-15 18:09:00|12327.71|12207.71|12327.16|12207.16|12327.71|12207.71|12326.58|12206.58|10
1626372550000|2021-07-15 18:09:10|12327.22|12207.22|12327.53|12207.53|12327.69|12207.69|12326.93|12206.93|9
1626372560000|2021-07-15 18:09:20|12328.31|12208.31|12328.67|12208.67|12328.72|12208.72|12327.64|12207.64|8
1626372570000|2021-07-15 18:09:30|12328.69|12208.69|12329.74|12209.74|12329.74|12209.74|12328.46|12208.46|9
1626372580000|2021-07-15 18:09:40|12328.95|12208.95|12329.89|12209.89|12330.27|12210.27|12328.64|12208.64|10
1626372590000|2021-07-15 18:09:50|12329.92|12209.92|12328.28|12208.28|12330.54|12210.54|12328.28|12208.28|8
1626372600000|2021-07-15 18:10:00|12328.26|12208.26|12324.72|12204.72|12328.26|12208.26|12324.72|12204.72|10
1626372610000|2021-07-15 18:10:10|12324.35|12204.35|12316.89|12196.89|12324.59|12204.59|12316.89|12196.89|10
1626372620000|2021-07-15 18:10:20|12316.8|12196.8|12313.91|12193.91|12317.41|12197.41|12313.04|12193.04|10
1626372630000|2021-07-15 18:10:30|12313.78|12193.78|12316.07|12196.07|12316.39|12196.39|12313.3|12193.3|10
1626372640000|2021-07-15 18:10:40|12316.23|12196.23|12319.28|12199.28|12319.28|12199.28|12316.23|12196.23|8
1626372650000|2021-07-15 18:10:50|12319.32|12199.32|12319.66|12199.66|12320.15|12200.15|12319.32|12199.32|10
1626372660000|2021-07-15 18:11:00|12319.85|12199.85|12317.52|12197.52|12319.98|12199.98|12317.52|12197.52|9
1626372670000|2021-07-15 18:11:10|12317.81|12197.81|12317.7|12197.7|12319.11|12199.11|12317.7|12197.7|10
1626372680000|2021-07-15 18:11:20|12317.12|12197.12|12317.79|12197.79|12318.06|12198.06|12317.12|12197.12|10
1626372690000|2021-07-15 18:11:30|12317.81|12197.81|12319.98|12199.98|12319.98|12199.98|12317.81|12197.81|9
1626372700000|2021-07-15 18:11:40|12319.94|12199.94|12320.94|12200.94|12320.94|12200.94|12319.74|12199.74|10
1626372710000|2021-07-15 18:11:50|12321.15|12201.15|12321.51|12201.51|12323.03|12203.03|12321.15|12201.15|10
1626372720000|2021-07-15 18:12:00|12323.17|12203.17|12325.92|12205.92|12325.99|12205.99|12323.17|12203.17|10
1626372730000|2021-07-15 18:12:10|12326.44|12206.44|12327.88|12207.88|12327.91|12207.91|12326.19|12206.19|9
1626372740000|2021-07-15 18:12:20|12327.74|12207.74|12329.39|12209.39|12329.42|12209.42|12327.57|12207.57|10
1626372750000|2021-07-15 18:12:30|12329.29|12209.29|12330.52|12210.52|12330.52|12210.52|12329.24|12209.24|10
1626372760000|2021-07-15 18:12:40|12330.28|12210.28|12330.5|12210.5|12330.67|12210.67|12330.28|12210.28|10
1626372770000|2021-07-15 18:12:50|12331.59|12211.59|12331.25|12211.25|12331.65|12211.65|12330.73|12210.73|9
1626372780000|2021-07-15 18:13:00|12331.28|12211.28|12331.69|12211.69|12332.02|12212.02|12331.2|12211.2|10
1626372790000|2021-07-15 18:13:10|12331.52|12211.52|12330.61|12210.61|12332.04|12212.04|12330.61|12210.61|10
1626372800000|2021-07-15 18:13:20|12330.74|12210.74|12331.7|12211.7|12331.7|12211.7|12330.4|12210.4|10
1626372810000|2021-07-15 18:13:30|12331.61|12211.61|12331.26|12211.26|12331.61|12211.61|12330.79|12210.79|10
1626372820000|2021-07-15 18:13:40|12331.31|12211.31|12332.33|12212.33|12332.33|12212.33|12330.74|12210.74|10
1626372830000|2021-07-15 18:13:50|12332.48|12212.48|12332.95|12212.95|12333.17|12213.17|12332.43|12212.43|10
1626372840000|2021-07-15 18:14:00|12332.91|12212.91|12331.84|12211.84|12333.46|12213.46|12331.26|12211.26|10
1626372850000|2021-07-15 18:14:10|12331.56|12211.56|12328.01|12208.01|12331.56|12211.56|12328.01|12208.01|9
1626372860000|2021-07-15 18:14:20|12327.84|12207.84|12323.05|12203.05|12327.84|12207.84|12323.05|12203.05|10
1626372870000|2021-07-15 18:14:30|12322.9|12202.9|12324.45|12204.45|12324.45|12204.45|12322.38|12202.38|10
1626372880000|2021-07-15 18:14:40|12324.61|12204.61|12325.58|12205.58|12325.58|12205.58|12324.61|12204.61|9
1626372890000|2021-07-15 18:14:50|12325.83|12205.83|12324.99|12204.99|12325.83|12205.83|12324.45|12204.45|9
1626372900000|2021-07-15 18:15:00|12324.91|12204.91|12324.45|12204.45|12324.91|12204.91|12323.85|12203.85|10
1626372910000|2021-07-15 18:15:10|12323.95|12203.95|12323.01|12203.01|12324.18|12204.18|12322.66|12202.66|9
1626372920000|2021-07-15 18:15:20|12322.79|12202.79|12321.76|12201.76|12322.79|12202.79|12321.47|12201.47|10
1626372930000|2021-07-15 18:15:30|12321.98|12201.98|12327.1|12207.1|12327.1|12207.1|12321.98|12201.98|10
1626372940000|2021-07-15 18:15:40|12327.93|12207.93|12330.46|12210.46|12330.83|12210.83|12327.93|12207.93|10
1626372950000|2021-07-15 18:15:50|12331.49|12211.49|12331.83|12211.83|12332.1|12212.1|12331.3|12211.3|10
1626372960000|2021-07-15 18:16:00|12331.69|12211.69|12335.56|12215.56|12335.56|12215.56|12331.69|12211.69|10
1626372970000|2021-07-15 18:16:10|12335.7|12215.7|12338.45|12218.45|12338.45|12218.45|12335.7|12215.7|10
1626372980000|2021-07-15 18:16:20|12339.42|12219.42|12342.68|12222.68|12342.68|12222.68|12339.42|12219.42|10
1626372990000|2021-07-15 18:16:30|12343.02|12223.02|12345.13|12225.13|12345.13|12225.13|12343.02|12223.02|10
1626373000000|2021-07-15 18:16:40|12345.14|12225.14|12348.89|12228.89|12348.89|12228.89|12345.14|12225.14|10
1626373010000|2021-07-15 18:16:50|12348.83|12228.83|12350.57|12230.57|12350.91|12230.91|12348.78|12228.78|10
1626373020000|2021-07-15 18:17:00|12350.63|12230.63|12351.74|12231.74|12351.91|12231.91|12350.63|12230.63|10
1626373030000|2021-07-15 18:17:10|12351.62|12231.62|12350.2|12230.2|12351.62|12231.62|12350.2|12230.2|10
1626373040000|2021-07-15 18:17:20|12350.32|12230.32|12354.8|12234.8|12354.8|12234.8|12350.2|12230.2|10
1626373050000|2021-07-15 18:17:30|12355.15|12235.15|12356.69|12236.69|12356.77|12236.77|12355.15|12235.15|10
1626373060000|2021-07-15 18:17:40|12357.28|12237.28|12360.89|12240.89|12360.89|12240.89|12356.54|12236.54|10
1626373070000|2021-07-15 18:17:50|12361.03|12241.03|12365.23|12245.23|12365.69|12245.69|12361.03|12241.03|9
1626373080000|2021-07-15 18:18:00|12365.18|12245.18|12365.89|12245.89|12366.51|12246.51|12365.18|12245.18|10
1626373090000|2021-07-15 18:18:10|12366.12|12246.12|12365.4|12245.4|12366.2|12246.2|12365.11|12245.11|10
1626373100000|2021-07-15 18:18:20|12365.49|12245.49|12362.59|12242.59|12365.96|12245.96|12362.59|12242.59|10
1626373110000|2021-07-15 18:18:30|12362.21|12242.21|12361.95|12241.95|12362.21|12242.21|12361.29|12241.29|9
1626373120000|2021-07-15 18:18:40|12361.59|12241.59|12363.79|12243.79|12364.07|12244.07|12361.59|12241.59|9
1626373130000|2021-07-15 18:18:50|12364.37|12244.37|12364.24|12244.24|12364.37|12244.37|12363.31|12243.31|10
1626373140000|2021-07-15 18:19:00|12364.13|12244.13|12365.37|12245.37|12365.37|12245.37|12364.13|12244.13|10
1626373150000|2021-07-15 18:19:10|12365.31|12245.31|12367.48|12247.48|12367.48|12247.48|12365.25|12245.25|10
1626373160000|2021-07-15 18:19:20|12367.74|12247.74|12367.83|12247.83|12368.26|12248.26|12367.32|12247.32|10
1626373170000|2021-07-15 18:19:30|12367.86|12247.86|12368.81|12248.81|12368.81|12248.81|12367.6|12247.6|10
1626373180000|2021-07-15 18:19:40|12368.84|12248.84|12368.7|12248.7|12369.35|12249.35|12368.05|12248.05|10
1626373190000|2021-07-15 18:19:50|12368.96|12248.96|12369.39|12249.39|12369.48|12249.48|12368.52|12248.52|9
1626373200000|2021-07-15 18:20:00|12369.45|12249.45|12370.04|12250.04|12371.27|12251.27|12368.99|12248.99|9
1626373210000|2021-07-15 18:20:10|12370.25|12250.25|12369.07|12249.07|12370.38|12250.38|12369.07|12249.07|10
1626373220000|2021-07-15 18:20:20|12369.6|12249.6|12367.18|12247.18|12369.6|12249.6|12367.01|12247.01|9
1626373230000|2021-07-15 18:20:30|12367|12247|12365.83|12245.83|12367|12247|12365.83|12245.83|9
1626373240000|2021-07-15 18:20:40|12365.38|12245.38|12365.1|12245.1|12365.38|12245.38|12364.28|12244.28|9
1626373250000|2021-07-15 18:20:50|12365.63|12245.63|12367.49|12247.49|12367.49|12247.49|12364.77|12244.77|9
1626373260000|2021-07-15 18:21:00|12367.54|12247.54|12367.25|12247.25|12368|12248|12366.51|12246.51|10
1626373270000|2021-07-15 18:21:10|12366.86|12246.86|12364.35|12244.35|12366.99|12246.99|12364.35|12244.35|10
1626373280000|2021-07-15 18:21:20|12363.5|12243.5|12363.6|12243.6|12364.27|12244.27|12363.5|12243.5|10
1626373290000|2021-07-15 18:21:30|12363.16|12243.16|12363.58|12243.58|12364.08|12244.08|12362.98|12242.98|9
1626373300000|2021-07-15 18:21:40|12363.67|12243.67|12363.42|12243.42|12363.89|12243.89|12363.24|12243.24|8
1626373310000|2021-07-15 18:21:50|12362.92|12242.92|12362.72|12242.72|12362.92|12242.92|12362.56|12242.56|9
1626373320000|2021-07-15 18:22:00|12362.81|12242.81|12361.78|12241.78|12362.98|12242.98|12361.78|12241.78|10
1626373330000|2021-07-15 18:22:10|12361.72|12241.72|12362.79|12242.79|12362.79|12242.79|12361.58|12241.58|10
1626373340000|2021-07-15 18:22:20|12362.02|12242.02|12362.04|12242.04|12362.2|12242.2|12360.96|12240.96|10
1626373350000|2021-07-15 18:22:30|12361.95|12241.95|12359.8|12239.8|12361.95|12241.95|12359.8|12239.8|8
1626373360000|2021-07-15 18:22:40|12359.22|12239.22|12358.26|12238.26|12359.22|12239.22|12358.26|12238.26|10
1626373370000|2021-07-15 18:22:50|12358.27|12238.27|12358.62|12238.62|12358.87|12238.87|12358.27|12238.27|9
1626373380000|2021-07-15 18:23:00|12358.4|12238.4|12357.96|12237.96|12359.68|12239.68|12357.96|12237.96|10
1626373390000|2021-07-15 18:23:10|12357.23|12237.23|12352.63|12232.63|12357.23|12237.23|12352.63|12232.63|10
1626373400000|2021-07-15 18:23:20|12351.82|12231.82|12350.49|12230.49|12351.82|12231.82|12350.34|12230.34|9
1626373410000|2021-07-15 18:23:30|12350.19|12230.19|12349.7|12229.7|12350.19|12230.19|12349.67|12229.67|9
1626373420000|2021-07-15 18:23:40|12349.64|12229.64|12349.28|12229.28|12349.64|12229.64|12348.34|12228.34|10
1626373430000|2021-07-15 18:23:50|12348.27|12228.27|12348.45|12228.45|12348.45|12228.45|12347.75|12227.75|10
1626373440000|2021-07-15 18:24:00|12348.27|12228.27|12345.94|12225.94|12348.27|12228.27|12345.94|12225.94|9
1626373450000|2021-07-15 18:24:10|12345.68|12225.68|12344.9|12224.9|12346.22|12226.22|12344.27|12224.27|10
1626373460000|2021-07-15 18:24:20|12345.4|12225.4|12346.77|12226.77|12346.77|12226.77|12345.22|12225.22|10
1626373470000|2021-07-15 18:24:30|12346.74|12226.74|12346.25|12226.25|12347.44|12227.44|12345.97|12225.97|10
1626373480000|2021-07-15 18:24:40|12346.11|12226.11|12347.15|12227.15|12347.29|12227.29|12346.11|12226.11|9
1626373490000|2021-07-15 18:24:50|12347.17|12227.17|12347.18|12227.18|12347.18|12227.18|12346.36|12226.36|9
1626373500000|2021-07-15 18:25:00|12347.11|12227.11|12349.04|12229.04|12349.04|12229.04|12347.11|12227.11|10
1626373510000|2021-07-15 18:25:10|12349.48|12229.48|12350.7|12230.7|12350.7|12230.7|12349.48|12229.48|10
1626373520000|2021-07-15 18:25:20|12350.87|12230.87|12349.78|12229.78|12350.87|12230.87|12349.78|12229.78|9
1626373530000|2021-07-15 18:25:30|12349.79|12229.79|12351.8|12231.8|12352.18|12232.18|12349.79|12229.79|10
1626373540000|2021-07-15 18:25:40|12350.99|12230.99|12355.17|12235.17|12355.17|12235.17|12350.99|12230.99|10
1626373550000|2021-07-15 18:25:50|12355.23|12235.23|12358.39|12238.39|12358.43|12238.43|12355.23|12235.23|7
1626373560000|2021-07-15 18:26:00|12358.34|12238.34|12358.56|12238.56|12358.81|12238.81|12357.48|12237.48|9
1626373570000|2021-07-15 18:26:10|12359.06|12239.06|12364.98|12244.98|12364.98|12244.98|12359.06|12239.06|9
1626373580000|2021-07-15 18:26:20|12364.85|12244.85|12364.94|12244.94|12364.94|12244.94|12364.25|12244.25|10
1626373590000|2021-07-15 18:26:30|12364.95|12244.95|12363.96|12243.96|12365.45|12245.45|12363.96|12243.96|10
1626373600000|2021-07-15 18:26:40|12364|12244|12362.5|12242.5|12364.1|12244.1|12362.19|12242.19|10
1626373610000|2021-07-15 18:26:50|12362.45|12242.45|12361.4|12241.4|12362.45|12242.45|12361.4|12241.4|9
1626373620000|2021-07-15 18:27:00|12361.42|12241.42|12361.44|12241.44|12362.39|12242.39|12361.35|12241.35|10
1626373630000|2021-07-15 18:27:10|12361.14|12241.14|12361.66|12241.66|12361.71|12241.71|12360.93|12240.93|10
1626373640000|2021-07-15 18:27:20|12361.58|12241.58|12362.58|12242.58|12363.04|12243.04|12361.42|12241.42|10
1626373650000|2021-07-15 18:27:30|12362.78|12242.78|12364.88|12244.88|12364.96|12244.96|12362.78|12242.78|10
1626373660000|2021-07-15 18:27:40|12364.84|12244.84|12366.05|12246.05|12366.34|12246.34|12364.68|12244.68|10
1626373670000|2021-07-15 18:27:50|12366.09|12246.09|12365.95|12245.95|12366.09|12246.09|12365.01|12245.01|10
1626373680000|2021-07-15 18:28:00|12366.03|12246.03|12364.86|12244.86|12366.42|12246.42|12364.74|12244.74|10
1626373690000|2021-07-15 18:28:10|12365.19|12245.19|12368.84|12248.84|12368.84|12248.84|12365.19|12245.19|10
1626373700000|2021-07-15 18:28:20|12369.53|12249.53|12370.82|12250.82|12371.57|12251.57|12369.32|12249.32|10
1626373710000|2021-07-15 18:28:30|12371.46|12251.46|12370.92|12250.92|12371.95|12251.95|12370.54|12250.54|9
1626373720000|2021-07-15 18:28:40|12372.1|12252.1|12374.1|12254.1|12374.1|12254.1|12372.1|12252.1|10
1626373730000|2021-07-15 18:28:50|12373.53|12253.53|12371|12251|12373.53|12253.53|12370.89|12250.89|10
1626373740000|2021-07-15 18:29:00|12370.6|12250.6|12373.14|12253.14|12373.92|12253.92|12370.6|12250.6|10
1626373750000|2021-07-15 18:29:10|12372.37|12252.37|12371.54|12251.54|12373.04|12253.04|12371.4|12251.4|9
1626373760000|2021-07-15 18:29:20|12371.67|12251.67|12370.44|12250.44|12371.67|12251.67|12370.44|12250.44|10
1626373770000|2021-07-15 18:29:30|12370.88|12250.88|12371.09|12251.09|12371.85|12251.85|12370.88|12250.88|9
1626373780000|2021-07-15 18:29:40|12371.87|12251.87|12371.2|12251.2|12371.87|12251.87|12371.2|12251.2|9
1626373790000|2021-07-15 18:29:50|12371.41|12251.41|12371.28|12251.28|12371.52|12251.52|12371.25|12251.25|9
1626373800000|2021-07-15 18:30:00|12371.26|12251.26|12372.35|12252.35|12372.38|12252.38|12371.23|12251.23|7
1626373810000|2021-07-15 18:30:10|12372.47|12252.47|12372.19|12252.19|12372.94|12252.94|12371.97|12251.97|10
1626373820000|2021-07-15 18:30:20|12371.74|12251.74|12369.48|12249.48|12371.74|12251.74|12369.48|12249.48|10
1626373830000|2021-07-15 18:30:30|12369.46|12249.46|12368.35|12248.35|12370.25|12250.25|12368.35|12248.35|10
1626373840000|2021-07-15 18:30:40|12369.03|12249.03|12367.9|12247.9|12369.03|12249.03|12367.17|12247.17|9
1626373850000|2021-07-15 18:30:50|12366.78|12246.78|12370.47|12250.47|12370.47|12250.47|12366.78|12246.78|9
1626373860000|2021-07-15 18:31:00|12370.08|12250.08|12370.36|12250.36|12371.62|12251.62|12369.59|12249.59|10
1626373870000|2021-07-15 18:31:10|12371.1|12251.1|12371.15|12251.15|12371.32|12251.32|12370.52|12250.52|9
1626373880000|2021-07-15 18:31:20|12371.35|12251.35|12370.96|12250.96|12371.67|12251.67|12370.96|12250.96|8
1626373890000|2021-07-15 18:31:30|12369.84|12249.84|12368.84|12248.84|12370.37|12250.37|12368.84|12248.84|9
1626373900000|2021-07-15 18:31:40|12368.78|12248.78|12368.73|12248.73|12369.64|12249.64|12368.73|12248.73|10
1626373910000|2021-07-15 18:31:50|12368.76|12248.76|12369.38|12249.38|12369.96|12249.96|12368.7|12248.7|7
1626373920000|2021-07-15 18:32:00|12369.56|12249.56|12372.4|12252.4|12372.56|12252.56|12369.56|12249.56|10
1626373930000|2021-07-15 18:32:10|12372.76|12252.76|12374.49|12254.49|12374.62|12254.62|12372.76|12252.76|9
1626373940000|2021-07-15 18:32:20|12374.35|12254.35|12374.21|12254.21|12374.62|12254.62|12374.18|12254.18|9
1626373950000|2021-07-15 18:32:30|12373.97|12253.97|12373.36|12253.36|12373.97|12253.97|12373.35|12253.35|8
1626373960000|2021-07-15 18:32:40|12373.25|12253.25|12372.31|12252.31|12373.25|12253.25|12372.21|12252.21|9
1626373970000|2021-07-15 18:32:50|12372.28|12252.28|12372.92|12252.92|12373.34|12253.34|12372.28|12252.28|9
1626373980000|2021-07-15 18:33:00|12373.23|12253.23|12373.34|12253.34|12373.81|12253.81|12372.67|12252.67|10
1626373990000|2021-07-15 18:33:10|12373.51|12253.51|12373.9|12253.9|12373.93|12253.93|12372.82|12252.82|8
1626374000000|2021-07-15 18:33:20|12373.7|12253.7|12374.19|12254.19|12374.54|12254.54|12373.61|12253.61|9
1626374010000|2021-07-15 18:33:30|12374.83|12254.83|12375.35|12255.35|12375.81|12255.81|12374.83|12254.83|9
1626374020000|2021-07-15 18:33:40|12375.16|12255.16|12376.13|12256.13|12376.17|12256.17|12375.03|12255.03|10
1626374030000|2021-07-15 18:33:50|12376.75|12256.75|12375.07|12255.07|12376.75|12256.75|12374.46|12254.46|9
1626374040000|2021-07-15 18:34:00|12374.32|12254.32|12374.31|12254.31|12374.35|12254.35|12373.42|12253.42|10
1626374050000|2021-07-15 18:34:10|12374.55|12254.55|12373.38|12253.38|12374.55|12254.55|12373.28|12253.28|10
1626374060000|2021-07-15 18:34:20|12373.28|12253.28|12372.52|12252.52|12373.28|12253.28|12372.39|12252.39|10
1626374070000|2021-07-15 18:34:30|12372.47|12252.47|12372.81|12252.81|12372.81|12252.81|12371.95|12251.95|10
1626374080000|2021-07-15 18:34:40|12371.95|12251.95|12372.12|12252.12|12372.49|12252.49|12371.78|12251.78|10
1626374090000|2021-07-15 18:34:50|12372.2|12252.2|12374.87|12254.87|12374.87|12254.87|12372.2|12252.2|10
1626374100000|2021-07-15 18:35:00|12374.73|12254.73|12375.5|12255.5|12375.5|12255.5|12374.73|12254.73|9
1626374110000|2021-07-15 18:35:10|12374.7|12254.7|12375.89|12255.89|12376.02|12256.02|12374.7|12254.7|9
1626374120000|2021-07-15 18:35:20|12376.07|12256.07|12379.77|12259.77|12379.77|12259.77|12376.07|12256.07|10
1626374130000|2021-07-15 18:35:30|12379.87|12259.87|12380.42|12260.42|12380.5|12260.5|12379.87|12259.87|9
1626374140000|2021-07-15 18:35:40|12380.68|12260.68|12379.27|12259.27|12380.68|12260.68|12378.82|12258.82|8
1626374150000|2021-07-15 18:35:50|12379|12259|12379.71|12259.71|12379.99|12259.99|12378.32|12258.32|9
1626374160000|2021-07-15 18:36:00|12379.96|12259.96|12379.74|12259.74|12379.96|12259.96|12379.58|12259.58|9
1626374170000|2021-07-15 18:36:10|12379.76|12259.76|12379.39|12259.39|12379.92|12259.92|12379.39|12259.39|10
1626374180000|2021-07-15 18:36:20|12379.56|12259.56|12379.4|12259.4|12379.56|12259.56|12379.12|12259.12|9
1626374190000|2021-07-15 18:36:30|12379.6|12259.6|12380.47|12260.47|12380.47|12260.47|12379.51|12259.51|9
1626374200000|2021-07-15 18:36:40|12380.38|12260.38|12378.97|12258.97|12380.38|12260.38|12378.85|12258.85|9
1626374210000|2021-07-15 18:36:50|12379.71|12259.71|12378.99|12258.99|12379.71|12259.71|12378.9|12258.9|8
1626374220000|2021-07-15 18:37:00|12378.83|12258.83|12380.44|12260.44|12380.49|12260.49|12378.83|12258.83|10
1626374230000|2021-07-15 18:37:10|12380.25|12260.25|12380.45|12260.45|12381.14|12261.14|12380.25|12260.25|9
1626374240000|2021-07-15 18:37:20|12380.99|12260.99|12381.88|12261.88|12382.26|12262.26|12380.99|12260.99|10
1626374250000|2021-07-15 18:37:30|12381.87|12261.87|12380.35|12260.35|12381.87|12261.87|12380.35|12260.35|9
1626374260000|2021-07-15 18:37:40|12380.16|12260.16|12380.44|12260.44|12380.47|12260.47|12380.16|12260.16|7
1626374270000|2021-07-15 18:37:50|12380.43|12260.43|12380.99|12260.99|12381.26|12261.26|12380.35|12260.35|10
1626374280000|2021-07-15 18:38:00|12380.91|12260.91|12377.59|12257.59|12380.91|12260.91|12377.59|12257.59|9
1626374290000|2021-07-15 18:38:10|12377.14|12257.14|12376.68|12256.68|12377.14|12257.14|12376.55|12256.55|9
1626374300000|2021-07-15 18:38:20|12376.65|12256.65|12379.06|12259.06|12379.06|12259.06|12376.65|12256.65|10
1626374310000|2021-07-15 18:38:30|12379.31|12259.31|12378.58|12258.58|12379.41|12259.41|12378.58|12258.58|10
1626374320000|2021-07-15 18:38:40|12378.5|12258.5|12380.17|12260.17|12380.17|12260.17|12378.5|12258.5|9
1626374330000|2021-07-15 18:38:50|12380.28|12260.28|12380.58|12260.58|12380.58|12260.58|12380.03|12260.03|10
1626374340000|2021-07-15 18:39:00|12380.18|12260.18|12380.42|12260.42|12380.42|12260.42|12379.97|12259.97|9
1626374350000|2021-07-15 18:39:10|12380.67|12260.67|12380.62|12260.62|12380.91|12260.91|12380.05|12260.05|8
1626374360000|2021-07-15 18:39:20|12380.39|12260.39|12382.68|12262.68|12382.68|12262.68|12380.16|12260.16|10
1626374370000|2021-07-15 18:39:30|12382.54|12262.54|12382.34|12262.34|12382.54|12262.54|12381.71|12261.71|10
1626374380000|2021-07-15 18:39:40|12382.37|12262.37|12382.39|12262.39|12382.54|12262.54|12381.98|12261.98|10
1626374390000|2021-07-15 18:39:50|12382.27|12262.27|12381.5|12261.5|12382.4|12262.4|12381.14|12261.14|8
1626374400000|2021-07-15 18:40:00|12381.16|12261.16|12381.98|12261.98|12382.15|12262.15|12380.88|12260.88|9
1626374410000|2021-07-15 18:40:10|12382.25|12262.25|12383.2|12263.2|12383.23|12263.23|12381.42|12261.42|10
1626374420000|2021-07-15 18:40:20|12383.12|12263.12|12381.61|12261.61|12383.12|12263.12|12381.61|12261.61|9
1626374430000|2021-07-15 18:40:30|12381.3|12261.3|12378.97|12258.97|12381.51|12261.51|12378.97|12258.97|9
1626374440000|2021-07-15 18:40:40|12379.08|12259.08|12378.85|12258.85|12379.08|12259.08|12378.85|12258.85|8
1626374450000|2021-07-15 18:40:50|12378.83|12258.83|12377.76|12257.76|12378.92|12258.92|12377.76|12257.76|7
1626374460000|2021-07-15 18:41:00|12377.75|12257.75|12378.52|12258.52|12378.81|12258.81|12377.75|12257.75|6
1626374470000|2021-07-15 18:41:10|12378.33|12258.33|12376.59|12256.59|12378.33|12258.33|12376.5|12256.5|9
1626374480000|2021-07-15 18:41:20|12377.18|12257.18|12376.81|12256.81|12377.18|12257.18|12376.43|12256.43|9
1626374490000|2021-07-15 18:41:30|12375.99|12255.99|12376.43|12256.43|12376.7|12256.7|12375.94|12255.94|10
1626374500000|2021-07-15 18:41:40|12376.3|12256.3|12374.09|12254.09|12376.3|12256.3|12374.09|12254.09|8
1626374510000|2021-07-15 18:41:50|12373.72|12253.72|12370.56|12250.56|12373.72|12253.72|12370.29|12250.29|10
1626374520000|2021-07-15 18:42:00|12370.57|12250.57|12371.57|12251.57|12371.57|12251.57|12370.3|12250.3|9
1626374530000|2021-07-15 18:42:10|12371.52|12251.52|12372.58|12252.58|12372.58|12252.58|12371.39|12251.39|10
1626374540000|2021-07-15 18:42:20|12373.49|12253.49|12373.88|12253.88|12374.33|12254.33|12373.49|12253.49|10
1626374550000|2021-07-15 18:42:30|12374.48|12254.48|12372.07|12252.07|12374.48|12254.48|12372.07|12252.07|9
1626374560000|2021-07-15 18:42:40|12372.14|12252.14|12371.87|12251.87|12373.27|12253.27|12371.86|12251.86|9
1626374570000|2021-07-15 18:42:50|12371.66|12251.66|12372.18|12252.18|12372.65|12252.65|12371.66|12251.66|9
1626374580000|2021-07-15 18:43:00|12371.28|12251.28|12371.36|12251.36|12371.96|12251.96|12371.2|12251.2|9
1626374590000|2021-07-15 18:43:10|12371.42|12251.42|12372.44|12252.44|12372.45|12252.45|12371.42|12251.42|9
1626374600000|2021-07-15 18:43:20|12372.42|12252.42|12371.01|12251.01|12372.46|12252.46|12371.01|12251.01|10
1626374610000|2021-07-15 18:43:30|12370.82|12250.82|12369.42|12249.42|12370.82|12250.82|12369.42|12249.42|10
1626374620000|2021-07-15 18:43:40|12369.47|12249.47|12370.02|12250.02|12370.02|12250.02|12369.06|12249.06|10
1626374630000|2021-07-15 18:43:50|12369.99|12249.99|12370.93|12250.93|12371.33|12251.33|12369.66|12249.66|9
1626374640000|2021-07-15 18:44:00|12370.52|12250.52|12372.08|12252.08|12372.08|12252.08|12370.52|12250.52|10
1626374650000|2021-07-15 18:44:10|12372.04|12252.04|12372.84|12252.84|12372.88|12252.88|12371.92|12251.92|8
1626374660000|2021-07-15 18:44:20|12372.64|12252.64|12372.64|12252.64|12372.82|12252.82|12372.62|12252.62|9
1626374670000|2021-07-15 18:44:30|12371.44|12251.44|12371.7|12251.7|12372.44|12252.44|12371.33|12251.33|9
1626374680000|2021-07-15 18:44:40|12371.67|12251.67|12374.22|12254.22|12374.22|12254.22|12371.65|12251.65|10
1626374690000|2021-07-15 18:44:50|12374.33|12254.33|12375.68|12255.68|12376.15|12256.15|12374.33|12254.33|10
1626374700000|2021-07-15 18:45:00|12375.18|12255.18|12374.3|12254.3|12375.71|12255.71|12374.3|12254.3|10
1626374710000|2021-07-15 18:45:10|12374.59|12254.59|12374.27|12254.27|12374.84|12254.84|12374.27|12254.27|10
1626374720000|2021-07-15 18:45:20|12374.98|12254.98|12374.62|12254.62|12375.25|12255.25|12374.46|12254.46|10
1626374730000|2021-07-15 18:45:30|12374.75|12254.75|12373.47|12253.47|12374.78|12254.78|12373.14|12253.14|9
1626374740000|2021-07-15 18:45:40|12373.46|12253.46|12371.54|12251.54|12373.46|12253.46|12371.54|12251.54|10
1626374750000|2021-07-15 18:45:50|12370.92|12250.92|12368.59|12248.59|12371.38|12251.38|12368.58|12248.58|9
1626374760000|2021-07-15 18:46:00|12368.6|12248.6|12367.77|12247.77|12368.81|12248.81|12367.77|12247.77|10
1626374770000|2021-07-15 18:46:10|12366.27|12246.27|12364.13|12244.13|12366.27|12246.27|12364.13|12244.13|10
1626374780000|2021-07-15 18:46:20|12364.2|12244.2|12359.51|12239.51|12364.2|12244.2|12359.51|12239.51|10
1626374790000|2021-07-15 18:46:30|12359.54|12239.54|12357.89|12237.89|12359.54|12239.54|12357.35|12237.35|9
1626374800000|2021-07-15 18:46:40|12357.02|12237.02|12358.77|12238.77|12358.86|12238.86|12357.02|12237.02|10
1626374810000|2021-07-15 18:46:50|12358.78|12238.78|12357.22|12237.22|12358.78|12238.78|12357.22|12237.22|10
1626374820000|2021-07-15 18:47:00|12357.13|12237.13|12352.42|12232.42|12357.13|12237.13|12352.42|12232.42|10
1626374830000|2021-07-15 18:47:10|12352.8|12232.8|12346.95|12226.95|12352.8|12232.8|12346.95|12226.95|10
1626374840000|2021-07-15 18:47:20|12346.81|12226.81|12344.92|12224.92|12346.81|12226.81|12344.92|12224.92|10
1626374850000|2021-07-15 18:47:30|12345.64|12225.64|12352.28|12232.28|12352.28|12232.28|12345.64|12225.64|9
1626374860000|2021-07-15 18:47:40|12352.62|12232.62|12351.1|12231.1|12352.62|12232.62|12348.5|12228.5|10
1626374870000|2021-07-15 18:47:50|12351.51|12231.51|12353.25|12233.25|12353.98|12233.98|12351.51|12231.51|10
1626374880000|2021-07-15 18:48:00|12353.83|12233.83|12356.38|12236.38|12356.71|12236.71|12353.83|12233.83|10
1626374890000|2021-07-15 18:48:10|12356.53|12236.53|12359.83|12239.83|12359.83|12239.83|12356.13|12236.13|10
1626374900000|2021-07-15 18:48:20|12360.47|12240.47|12364.44|12244.44|12364.44|12244.44|12360.47|12240.47|10
1626374910000|2021-07-15 18:48:30|12363.73|12243.73|12362.69|12242.69|12363.74|12243.74|12362.47|12242.47|10
1626374920000|2021-07-15 18:48:40|12362.98|12242.98|12363.61|12243.61|12363.72|12243.72|12362.98|12242.98|8
1626374930000|2021-07-15 18:48:50|12363.4|12243.4|12362.66|12242.66|12363.4|12243.4|12362.47|12242.47|9
1626374940000|2021-07-15 18:49:00|12362.74|12242.74|12363.68|12243.68|12363.68|12243.68|12362.74|12242.74|9
1626374950000|2021-07-15 18:49:10|12363.48|12243.48|12363.76|12243.76|12363.77|12243.77|12363.39|12243.39|9
1626374960000|2021-07-15 18:49:20|12363.6|12243.6|12362.59|12242.59|12363.6|12243.6|12362.59|12242.59|10
1626374970000|2021-07-15 18:49:30|12362.01|12242.01|12361.66|12241.66|12363.1|12243.1|12361.66|12241.66|10
1626374980000|2021-07-15 18:49:40|12361.59|12241.59|12362.41|12242.41|12362.41|12242.41|12361.54|12241.54|10
1626374990000|2021-07-15 18:49:50|12362.53|12242.53|12364.56|12244.56|12364.59|12244.59|12362.42|12242.42|10
1626375000000|2021-07-15 18:50:00|12364.6|12244.6|12369.94|12249.94|12369.94|12249.94|12364.6|12244.6|9
1626375010000|2021-07-15 18:50:10|12370.03|12250.03|12371.64|12251.64|12371.75|12251.75|12369.92|12249.92|10
1626375020000|2021-07-15 18:50:20|12372.48|12252.48|12374.29|12254.29|12374.49|12254.49|12372.48|12252.48|10
1626375030000|2021-07-15 18:50:30|12374.39|12254.39|12374.4|12254.4|12374.4|12254.4|12373.26|12253.26|9
1626375040000|2021-07-15 18:50:40|12374.93|12254.93|12376.03|12256.03|12376.03|12256.03|12374.93|12254.93|8
1626375050000|2021-07-15 18:50:50|12376.08|12256.08|12380.63|12260.63|12380.63|12260.63|12376.08|12256.08|10
1626375060000|2021-07-15 18:51:00|12380.72|12260.72|12385.58|12265.58|12385.58|12265.58|12379.89|12259.89|10
1626375070000|2021-07-15 18:51:10|12386.8|12266.8|12398.34|12278.34|12398.69|12278.69|12386.8|12266.8|10
1626375080000|2021-07-15 18:51:20|12398.26|12278.26|12404.47|12284.47|12404.47|12284.47|12398.26|12278.26|10
1626375090000|2021-07-15 18:51:30|12404.26|12284.26|12404.74|12284.74|12405.26|12285.26|12403.82|12283.82|10
1626375100000|2021-07-15 18:51:40|12405.87|12285.87|12408.13|12288.13|12408.13|12288.13|12405.36|12285.36|10
1626375110000|2021-07-15 18:51:50|12407.48|12287.48|12411.57|12291.57|12411.8|12291.8|12406.98|12286.98|10
1626375120000|2021-07-15 18:52:00|12411.52|12291.52|12415.39|12295.39|12415.45|12295.45|12411.52|12291.52|10
1626375130000|2021-07-15 18:52:10|12415.63|12295.63|12417.36|12297.36|12417.53|12297.53|12415.63|12295.63|9
1626375140000|2021-07-15 18:52:20|12417.58|12297.58|12418.11|12298.11|12418.11|12298.11|12416.92|12296.92|10
1626375150000|2021-07-15 18:52:30|12418.57|12298.57|12416.04|12296.04|12418.57|12298.57|12416.04|12296.04|10
1626375160000|2021-07-15 18:52:40|12415.52|12295.52|12415.99|12295.99|12416.62|12296.62|12414.83|12294.83|10
1626375170000|2021-07-15 18:52:50|12415.57|12295.57|12418.58|12298.58|12418.79|12298.79|12415.57|12295.57|9
1626375180000|2021-07-15 18:53:00|12418.86|12298.86|12417.94|12297.94|12418.86|12298.86|12417.2|12297.2|9
1626375190000|2021-07-15 18:53:10|12417.71|12297.71|12416.89|12296.89|12418.11|12298.11|12416.7|12296.7|10
1626375200000|2021-07-15 18:53:20|12416.42|12296.42|12415.04|12295.04|12416.42|12296.42|12415.04|12295.04|10
1626375210000|2021-07-15 18:53:30|12414.86|12294.86|12414.03|12294.03|12414.86|12294.86|12412.96|12292.96|10
1626375220000|2021-07-15 18:53:40|12414.3|12294.3|12413.11|12293.11|12414.3|12294.3|12413.04|12293.04|9
1626375230000|2021-07-15 18:53:50|12412.98|12292.98|12413.41|12293.41|12413.83|12293.83|12412.95|12292.95|8
1626375240000|2021-07-15 18:54:00|12414.14|12294.14|12415.16|12295.16|12415.16|12295.16|12414.14|12294.14|10
1626375250000|2021-07-15 18:54:10|12414.94|12294.94|12415.28|12295.28|12415.97|12295.97|12414.94|12294.94|9
1626375260000|2021-07-15 18:54:20|12415.33|12295.33|12416.9|12296.9|12416.9|12296.9|12415.33|12295.33|10
1626375270000|2021-07-15 18:54:30|12416.65|12296.65|12416.73|12296.73|12416.73|12296.73|12415.74|12295.74|10
1626375280000|2021-07-15 18:54:40|12417|12297|12417.42|12297.42|12417.42|12297.42|12416.84|12296.84|10
1626375290000|2021-07-15 18:54:50|12417.6|12297.6|12417.12|12297.12|12417.77|12297.77|12417.02|12297.02|9
1626375300000|2021-07-15 18:55:00|12416.72|12296.72|12415.94|12295.94|12416.83|12296.83|12415.94|12295.94|10
1626375310000|2021-07-15 18:55:10|12415.87|12295.87|12413.11|12293.11|12415.87|12295.87|12413.11|12293.11|10
1626375320000|2021-07-15 18:55:20|12412.78|12292.78|12411.73|12291.73|12412.78|12292.78|12411.73|12291.73|10
1626375330000|2021-07-15 18:55:30|12411.72|12291.72|12410.77|12290.77|12411.72|12291.72|12410.77|12290.77|10
1626375340000|2021-07-15 18:55:40|12410.76|12290.76|12410.09|12290.09|12410.81|12290.81|12410.09|12290.09|10
1626375350000|2021-07-15 18:55:50|12409.95|12289.95|12404.3|12284.3|12409.95|12289.95|12404.3|12284.3|10
1626375360000|2021-07-15 18:56:00|12404.24|12284.24|12403.76|12283.76|12405.21|12285.21|12403.76|12283.76|9
1626375370000|2021-07-15 18:56:10|12403.64|12283.64|12402.63|12282.63|12403.64|12283.64|12401.48|12281.48|9
1626375380000|2021-07-15 18:56:20|12402.64|12282.64|12399.2|12279.2|12402.75|12282.75|12399.2|12279.2|9
1626375390000|2021-07-15 18:56:30|12398.67|12278.67|12394.16|12274.16|12398.67|12278.67|12394.16|12274.16|10
1626375400000|2021-07-15 18:56:40|12393.39|12273.39|12395.24|12275.24|12395.24|12275.24|12393.29|12273.29|9
1626375410000|2021-07-15 18:56:50|12395.3|12275.3|12397.03|12277.03|12397.03|12277.03|12395.3|12275.3|10
1626375420000|2021-07-15 18:57:00|12397.05|12277.05|12399.29|12279.29|12399.29|12279.29|12397.05|12277.05|10
1626375430000|2021-07-15 18:57:10|12399.42|12279.42|12399.45|12279.45|12399.55|12279.55|12398.8|12278.8|10
1626375440000|2021-07-15 18:57:20|12399.39|12279.39|12395.54|12275.54|12399.39|12279.39|12395.54|12275.54|10
1626375450000|2021-07-15 18:57:30|12395.47|12275.47|12392.32|12272.32|12395.47|12275.47|12392.05|12272.05|10
1626375460000|2021-07-15 18:57:40|12392.46|12272.46|12393.39|12273.39|12393.39|12273.39|12392.39|12272.39|10
1626375470000|2021-07-15 18:57:50|12392.73|12272.73|12392.85|12272.85|12393.2|12273.2|12392.52|12272.52|10
1626375480000|2021-07-15 18:58:00|12391.91|12271.91|12392.78|12272.78|12393.41|12273.41|12391.91|12271.91|9
1626375490000|2021-07-15 18:58:10|12393.9|12273.9|12394.22|12274.22|12394.4|12274.4|12393.9|12273.9|7
1626375500000|2021-07-15 18:58:20|12394.47|12274.47|12393.91|12273.91|12394.47|12274.47|12393.87|12273.87|9
1626375510000|2021-07-15 18:58:30|12394.35|12274.35|12394.3|12274.3|12394.54|12274.54|12394.3|12274.3|7
1626375520000|2021-07-15 18:58:40|12394.35|12274.35|12392.99|12272.99|12394.41|12274.41|12392.99|12272.99|9
1626375530000|2021-07-15 18:58:50|12393.87|12273.87|12393.01|12273.01|12393.87|12273.87|12392.86|12272.86|8
1626375540000|2021-07-15 18:59:00|12392.48|12272.48|12393.13|12273.13|12393.2|12273.2|12392.48|12272.48|9
1626375550000|2021-07-15 18:59:10|12393.17|12273.17|12396.09|12276.09|12396.09|12276.09|12393.17|12273.17|10
1626375560000|2021-07-15 18:59:20|12396.45|12276.45|12398.59|12278.59|12398.59|12278.59|12396.44|12276.44|10
1626375570000|2021-07-15 18:59:30|12398.69|12278.69|12398.96|12278.96|12398.96|12278.96|12397.86|12277.86|9
1626375580000|2021-07-15 18:59:40|12399.04|12279.04|12399.34|12279.34|12399.94|12279.94|12399.04|12279.04|10
1626375590000|2021-07-15 18:59:50|12399.29|12279.29|12399.39|12279.39|12399.49|12279.49|12398.97|12278.97|6
1626375600000|2021-07-15 19:00:00|12399.41|12279.41|12401.49|12281.49|12401.49|12281.49|12398.95|12278.95|10
1626375610000|2021-07-15 19:00:10|12401.48|12281.48|12403.9|12283.9|12403.9|12283.9|12401.28|12281.28|9
1626375620000|2021-07-15 19:00:20|12403.99|12283.99|12402.58|12282.58|12403.99|12283.99|12402.58|12282.58|10
1626375630000|2021-07-15 19:00:30|12403.34|12283.34|12403.33|12283.33|12403.55|12283.55|12403.23|12283.23|9
1626375640000|2021-07-15 19:00:40|12403.53|12283.53|12403.71|12283.71|12403.89|12283.89|12403.49|12283.49|10
1626375650000|2021-07-15 19:00:50|12403.75|12283.75|12402.67|12282.67|12403.91|12283.91|12402.67|12282.67|10
1626375660000|2021-07-15 19:01:00|12402.48|12282.48|12400.34|12280.34|12402.48|12282.48|12400.34|12280.34|9
1626375670000|2021-07-15 19:01:10|12400.37|12280.37|12399.74|12279.74|12400.37|12280.37|12399.74|12279.74|10
1626375680000|2021-07-15 19:01:20|12399.76|12279.76|12401.48|12281.48|12402.21|12282.21|12399.6|12279.6|9
1626375690000|2021-07-15 19:01:30|12401.64|12281.64|12401.1|12281.1|12401.64|12281.64|12401.1|12281.1|10
1626375700000|2021-07-15 19:01:40|12401.11|12281.11|12399.23|12279.23|12401.11|12281.11|12398.99|12278.99|10
1626375710000|2021-07-15 19:01:50|12398.81|12278.81|12398.07|12278.07|12398.81|12278.81|12398.06|12278.06|10
1626375720000|2021-07-15 19:02:00|12397.62|12277.62|12396.79|12276.79|12397.62|12277.62|12396.73|12276.73|10
1626375730000|2021-07-15 19:02:10|12396|12276|12395.82|12275.82|12396|12276|12395.55|12275.55|9
1626375740000|2021-07-15 19:02:20|12395.67|12275.67|12398.74|12278.74|12398.74|12278.74|12395.67|12275.67|10
1626375750000|2021-07-15 19:02:30|12399.36|12279.36|12404.8|12284.8|12404.8|12284.8|12399.36|12279.36|10
1626375760000|2021-07-15 19:02:40|12405|12285|12403.08|12283.08|12405|12285|12403.08|12283.08|10
1626375770000|2021-07-15 19:02:50|12403.07|12283.07|12400.2|12280.2|12403.07|12283.07|12400.2|12280.2|10
1626375780000|2021-07-15 19:03:00|12399.92|12279.92|12400.05|12280.05|12400.05|12280.05|12398.98|12278.98|8
1626375790000|2021-07-15 19:03:10|12400|12280|12399.86|12279.86|12400.14|12280.14|12399.86|12279.86|10
1626375800000|2021-07-15 19:03:20|12399.82|12279.82|12399.08|12279.08|12399.83|12279.83|12399.03|12279.03|8
1626375810000|2021-07-15 19:03:30|12399.4|12279.4|12399.65|12279.65|12400.28|12280.28|12399.4|12279.4|9
1626375820000|2021-07-15 19:03:40|12399.67|12279.67|12398.64|12278.64|12399.67|12279.67|12398.55|12278.55|9
1626375830000|2021-07-15 19:03:50|12399.55|12279.55|12399.05|12279.05|12399.55|12279.55|12398.97|12278.97|8
1626375840000|2021-07-15 19:04:00|12398.87|12278.87|12398.59|12278.59|12399.1|12279.1|12398.37|12278.37|9
1626375850000|2021-07-15 19:04:10|12398.43|12278.43|12397.32|12277.32|12398.47|12278.47|12397.31|12277.31|10
1626375860000|2021-07-15 19:04:20|12397.17|12277.17|12396.48|12276.48|12397.18|12277.18|12396.48|12276.48|9
1626375870000|2021-07-15 19:04:30|12396.41|12276.41|12396.18|12276.18|12396.43|12276.43|12395.79|12275.79|8
1626375880000|2021-07-15 19:04:40|12396.22|12276.22|12397.04|12277.04|12397.04|12277.04|12396.1|12276.1|6
1626375890000|2021-07-15 19:04:50|12397.14|12277.14|12396.29|12276.29|12397.14|12277.14|12395.64|12275.64|9
1626375900000|2021-07-15 19:05:00|12396.61|12276.61|12399.86|12279.86|12399.86|12279.86|12396.61|12276.61|10
1626375910000|2021-07-15 19:05:10|12399.87|12279.87|12401.76|12281.76|12401.76|12281.76|12399.87|12279.87|10
1626375920000|2021-07-15 19:05:20|12401.74|12281.74|12401.15|12281.15|12401.74|12281.74|12401.15|12281.15|7
1626375930000|2021-07-15 19:05:30|12400.7|12280.7|12398.41|12278.41|12400.7|12280.7|12397.96|12277.96|10
1626375940000|2021-07-15 19:05:40|12398.09|12278.09|12397.45|12277.45|12398.54|12278.54|12397.45|12277.45|6
1626375950000|2021-07-15 19:05:50|12397.71|12277.71|12395.92|12275.92|12397.71|12277.71|12395.71|12275.71|7
1626375960000|2021-07-15 19:06:00|12395.78|12275.78|12394.38|12274.38|12395.78|12275.78|12394.36|12274.36|10
1626375970000|2021-07-15 19:06:10|12394.34|12274.34|12393.24|12273.24|12394.34|12274.34|12393.24|12273.24|9
1626375980000|2021-07-15 19:06:20|12392.83|12272.83|12392.98|12272.98|12393.44|12273.44|12392.83|12272.83|8
1626375990000|2021-07-15 19:06:30|12392.96|12272.96|12392.87|12272.87|12393.34|12273.34|12392.39|12272.39|9
1626376000000|2021-07-15 19:06:40|12392.94|12272.94|12390.13|12270.13|12392.96|12272.96|12390.13|12270.13|9
1626376010000|2021-07-15 19:06:50|12390.65|12270.65|12389.28|12269.28|12391.37|12271.37|12389.28|12269.28|10
1626376020000|2021-07-15 19:07:00|12389.34|12269.34|12387.51|12267.51|12389.34|12269.34|12387.3|12267.3|10
1626376030000|2021-07-15 19:07:10|12386.98|12266.98|12386.02|12266.02|12386.99|12266.99|12386.02|12266.02|8
1626376040000|2021-07-15 19:07:20|12386.03|12266.03|12386.37|12266.37|12386.61|12266.61|12385.93|12265.93|10
1626376050000|2021-07-15 19:07:30|12386.12|12266.12|12386.13|12266.13|12386.14|12266.14|12385.4|12265.4|10
1626376060000|2021-07-15 19:07:40|12385.9|12265.9|12386.39|12266.39|12386.48|12266.48|12385.8|12265.8|9
1626376070000|2021-07-15 19:07:50|12386.38|12266.38|12385.6|12265.6|12386.38|12266.38|12385.31|12265.31|10
1626376080000|2021-07-15 19:08:00|12385.25|12265.25|12385.85|12265.85|12385.9|12265.9|12385.1|12265.1|9
1626376090000|2021-07-15 19:08:10|12385.73|12265.73|12386.24|12266.24|12386.25|12266.25|12385.73|12265.73|10
1626376100000|2021-07-15 19:08:20|12386.27|12266.27|12386.67|12266.67|12387.15|12267.15|12386.27|12266.27|10
1626376110000|2021-07-15 19:08:30|12386.71|12266.71|12384.91|12264.91|12386.81|12266.81|12384.91|12264.91|10
1626376120000|2021-07-15 19:08:40|12385.07|12265.07|12385.79|12265.79|12386.14|12266.14|12385.07|12265.07|6
1626376130000|2021-07-15 19:08:50|12385.57|12265.57|12384.21|12264.21|12385.57|12265.57|12383.94|12263.94|10
1626376140000|2021-07-15 19:09:00|12384.32|12264.32|12384.38|12264.38|12384.38|12264.38|12383.11|12263.11|8
1626376150000|2021-07-15 19:09:10|12384.47|12264.47|12383.27|12263.27|12384.49|12264.49|12383.27|12263.27|9
1626376160000|2021-07-15 19:09:20|12383.37|12263.37|12383.68|12263.68|12383.78|12263.78|12383.37|12263.37|9
1626376170000|2021-07-15 19:09:30|12383.72|12263.72|12384.39|12264.39|12384.39|12264.39|12383.58|12263.58|9
1626376180000|2021-07-15 19:09:40|12384.35|12264.35|12383.01|12263.01|12384.35|12264.35|12383.01|12263.01|10
1626376190000|2021-07-15 19:09:50|12383.06|12263.06|12383.97|12263.97|12384|12264|12382.97|12262.97|9
1626376200000|2021-07-15 19:10:00|12383|12263|12383.85|12263.85|12384.5|12264.5|12382.53|12262.53|10
1626376210000|2021-07-15 19:10:10|12383.52|12263.52|12380.27|12260.27|12383.52|12263.52|12379.51|12259.51|10
1626376220000|2021-07-15 19:10:20|12380.22|12260.22|12380.74|12260.74|12380.74|12260.74|12379.86|12259.86|9
1626376230000|2021-07-15 19:10:30|12380.71|12260.71|12380.69|12260.69|12380.94|12260.94|12380.54|12260.54|10
1626376240000|2021-07-15 19:10:40|12380.09|12260.09|12381.01|12261.01|12381.01|12261.01|12379.75|12259.75|8
1626376250000|2021-07-15 19:10:50|12380.99|12260.99|12378.94|12258.94|12380.99|12260.99|12378.94|12258.94|8
1626376260000|2021-07-15 19:11:00|12379.74|12259.74|12379.75|12259.75|12379.75|12259.75|12378.29|12258.29|9
1626376270000|2021-07-15 19:11:10|12379.8|12259.8|12379.54|12259.54|12379.93|12259.93|12379.38|12259.38|10
1626376280000|2021-07-15 19:11:20|12379.25|12259.25|12378.34|12258.34|12379.25|12259.25|12378.34|12258.34|9
1626376290000|2021-07-15 19:11:30|12378.19|12258.19|12376.54|12256.54|12378.19|12258.19|12376.52|12256.52|10
1626376300000|2021-07-15 19:11:40|12376.52|12256.52|12377.67|12257.67|12377.67|12257.67|12376.09|12256.09|10
1626376310000|2021-07-15 19:11:50|12377.13|12257.13|12377.24|12257.24|12378.17|12258.17|12377.01|12257.01|10
1626376320000|2021-07-15 19:12:00|12377.44|12257.44|12377.16|12257.16|12378.01|12258.01|12376.98|12256.98|7
1626376330000|2021-07-15 19:12:10|12377.12|12257.12|12379.14|12259.14|12379.16|12259.16|12376.97|12256.97|10
1626376340000|2021-07-15 19:12:20|12379.32|12259.32|12379.73|12259.73|12379.79|12259.79|12379.32|12259.32|10
1626376350000|2021-07-15 19:12:30|12379.69|12259.69|12377.61|12257.61|12379.69|12259.69|12377.61|12257.61|10
1626376360000|2021-07-15 19:12:40|12377.18|12257.18|12378.14|12258.14|12378.14|12258.14|12377.02|12257.02|10
1626376370000|2021-07-15 19:12:50|12378.89|12258.89|12378.55|12258.55|12379.49|12259.49|12378.55|12258.55|10
1626376380000|2021-07-15 19:13:00|12378.4|12258.4|12377.88|12257.88|12378.63|12258.63|12377.88|12257.88|9
1626376390000|2021-07-15 19:13:10|12377.77|12257.77|12377.04|12257.04|12377.77|12257.77|12376.57|12256.57|10
1626376400000|2021-07-15 19:13:20|12377.1|12257.1|12377.41|12257.41|12377.41|12257.41|12377.1|12257.1|5
1626376410000|2021-07-15 19:13:30|12377.24|12257.24|12376.93|12256.93|12377.24|12257.24|12376.8|12256.8|7
1626376420000|2021-07-15 19:13:40|12377.1|12257.1|12377|12257|12377.1|12257.1|12376.8|12256.8|8
1626376430000|2021-07-15 19:13:50|12377.01|12257.01|12377.16|12257.16|12377.34|12257.34|12377.01|12257.01|8
1626376440000|2021-07-15 19:14:00|12377.15|12257.15|12377.74|12257.74|12377.74|12257.74|12377|12257|10
1626376450000|2021-07-15 19:14:10|12377.84|12257.84|12379.24|12259.24|12379.24|12259.24|12377.65|12257.65|9
1626376460000|2021-07-15 19:14:20|12379.19|12259.19|12380|12260|12380.26|12260.26|12379.19|12259.19|9
1626376470000|2021-07-15 19:14:30|12380.09|12260.09|12381.57|12261.57|12381.57|12261.57|12380.09|12260.09|10
1626376480000|2021-07-15 19:14:40|12381.89|12261.89|12381.2|12261.2|12382.14|12262.14|12381.2|12261.2|9
1626376490000|2021-07-15 19:14:50|12381.01|12261.01|12380.36|12260.36|12381.01|12261.01|12380.25|12260.25|10
1626376500000|2021-07-15 19:15:00|12380.35|12260.35|12381.16|12261.16|12381.16|12261.16|12380.08|12260.08|10
1626376510000|2021-07-15 19:15:10|12381.3|12261.3|12382.76|12262.76|12382.76|12262.76|12380.64|12260.64|10
1626376520000|2021-07-15 19:15:20|12383.7|12263.7|12385.93|12265.93|12385.93|12265.93|12383.7|12263.7|10
1626376530000|2021-07-15 19:15:30|12386.26|12266.26|12389.14|12269.14|12389.14|12269.14|12385.44|12265.44|10
1626376540000|2021-07-15 19:15:40|12390.01|12270.01|12391.69|12271.69|12391.69|12271.69|12390.01|12270.01|7
1626376550000|2021-07-15 19:15:50|12391.79|12271.79|12393.79|12273.79|12393.79|12273.79|12391.79|12271.79|7
1626376560000|2021-07-15 19:16:00|12394.6|12274.6|12395.05|12275.05|12395.05|12275.05|12393.56|12273.56|9
1626376570000|2021-07-15 19:16:10|12394.2|12274.2|12398.61|12278.61|12398.61|12278.61|12394.2|12274.2|10
1626376580000|2021-07-15 19:16:20|12399.01|12279.01|12399.19|12279.19|12399.42|12279.42|12398.56|12278.56|9
1626376590000|2021-07-15 19:16:30|12399.7|12279.7|12399.86|12279.86|12399.87|12279.87|12399.25|12279.25|8
1626376600000|2021-07-15 19:16:40|12399.81|12279.81|12406.44|12286.44|12406.44|12286.44|12399.81|12279.81|10
1626376610000|2021-07-15 19:16:50|12406.69|12286.69|12407.26|12287.26|12407.87|12287.87|12406.35|12286.35|10
1626376620000|2021-07-15 19:17:00|12407.33|12287.33|12408.73|12288.73|12408.73|12288.73|12407.33|12287.33|10
1626376630000|2021-07-15 19:17:10|12408.7|12288.7|12410.03|12290.03|12410.03|12290.03|12408.28|12288.28|10
1626376640000|2021-07-15 19:17:20|12410.36|12290.36|12412.99|12292.99|12412.99|12292.99|12410.14|12290.14|10
1626376650000|2021-07-15 19:17:30|12414|12294|12417.64|12297.64|12417.64|12297.64|12414|12294|10
1626376660000|2021-07-15 19:17:40|12418.6|12298.6|12420.1|12300.1|12420.1|12300.1|12418.27|12298.27|10
1626376670000|2021-07-15 19:17:50|12420.03|12300.03|12423.05|12303.05|12423.89|12303.89|12420.03|12300.03|10
1626376680000|2021-07-15 19:18:00|12423.68|12303.68|12425.26|12305.26|12425.33|12305.33|12423.68|12303.68|10
1626376690000|2021-07-15 19:18:10|12425.44|12305.44|12424.72|12304.72|12425.64|12305.64|12424.59|12304.59|10
1626376700000|2021-07-15 19:18:20|12424.49|12304.49|12424.81|12304.81|12425.91|12305.91|12424.49|12304.49|10
1626376710000|2021-07-15 19:18:30|12424.94|12304.94|12424.93|12304.93|12425.07|12305.07|12424.22|12304.22|10
1626376720000|2021-07-15 19:18:40|12424.73|12304.73|12426.76|12306.76|12426.81|12306.81|12424.73|12304.73|10
1626376730000|2021-07-15 19:18:50|12427.23|12307.23|12433.81|12313.81|12433.95|12313.95|12426.79|12306.79|10
1626376740000|2021-07-15 19:19:00|12434.84|12314.84|12436.81|12316.81|12437.13|12317.13|12434.64|12314.64|10
1626376750000|2021-07-15 19:19:10|12436.94|12316.94|12449.63|12329.63|12449.63|12329.63|12436.62|12316.62|10
1626376760000|2021-07-15 19:19:20|12450.24|12330.24|12464.49|12344.49|12464.49|12344.49|12450.24|12330.24|10
1626376770000|2021-07-15 19:19:30|12464.97|12344.97|12495.49|12375.49|12495.49|12375.49|12464.97|12344.97|10
1626376780000|2021-07-15 19:19:40|12502.44|12382.44|12500.39|12380.39|12504.13|12384.13|12500.39|12380.39|10
1626376790000|2021-07-15 19:19:50|12500.91|12380.91|12497.67|12377.67|12500.91|12380.91|12496.96|12376.96|10
1626376800000|2021-07-15 19:20:00|12496.91|12376.91|12491.81|12371.81|12497.05|12377.05|12491.81|12371.81|10
1626376810000|2021-07-15 19:20:10|12490.36|12370.36|12485.27|12365.27|12490.36|12370.36|12484.92|12364.92|10
1626376820000|2021-07-15 19:20:20|12484.48|12364.48|12481.45|12361.45|12484.48|12364.48|12481.23|12361.23|10
1626376830000|2021-07-15 19:20:30|12481.56|12361.56|12474.94|12354.94|12481.56|12361.56|12474.94|12354.94|10
1626376840000|2021-07-15 19:20:40|12472.92|12352.92|12468.3|12348.3|12472.92|12352.92|12468.3|12348.3|9
1626376850000|2021-07-15 19:20:50|12468.25|12348.25|12468.21|12348.21|12468.64|12348.64|12467.66|12347.66|10
1626376860000|2021-07-15 19:21:00|12468.06|12348.06|12465.04|12345.04|12468.46|12348.46|12465.04|12345.04|10
1626376870000|2021-07-15 19:21:10|12464.83|12344.83|12460.69|12340.69|12464.83|12344.83|12460.69|12340.69|10
1626376880000|2021-07-15 19:21:20|12461.26|12341.26|12461.81|12341.81|12462.93|12342.93|12461.25|12341.25|10
1626376890000|2021-07-15 19:21:30|12461.88|12341.88|12461.42|12341.42|12462.21|12342.21|12461.42|12341.42|10
1626376900000|2021-07-15 19:21:40|12461.02|12341.02|12455.91|12335.91|12461.02|12341.02|12455.91|12335.91|10
1626376910000|2021-07-15 19:21:50|12455.88|12335.88|12450.02|12330.02|12455.88|12335.88|12450.02|12330.02|10
1626376920000|2021-07-15 19:22:00|12450.14|12330.14|12448.5|12328.5|12450.14|12330.14|12448.2|12328.2|10
1626376930000|2021-07-15 19:22:10|12448.33|12328.33|12450.62|12330.62|12450.62|12330.62|12448.17|12328.17|10
1626376940000|2021-07-15 19:22:20|12450.66|12330.66|12446.38|12326.38|12450.67|12330.67|12446.33|12326.33|9
1626376950000|2021-07-15 19:22:30|12446.69|12326.69|12443.96|12323.96|12446.69|12326.69|12443.96|12323.96|10
1626376960000|2021-07-15 19:22:40|12443.79|12323.79|12440.61|12320.61|12443.79|12323.79|12440.61|12320.61|10
1626376970000|2021-07-15 19:22:50|12440.32|12320.32|12435.77|12315.77|12440.32|12320.32|12435.77|12315.77|9
1626376980000|2021-07-15 19:23:00|12435.66|12315.66|12435|12315|12435.66|12315.66|12434.85|12314.85|9
1626376990000|2021-07-15 19:23:10|12435.04|12315.04|12435.13|12315.13|12435.15|12315.15|12434.84|12314.84|9
1626377000000|2021-07-15 19:23:20|12434.96|12314.96|12436.31|12316.31|12436.31|12316.31|12434.96|12314.96|9
1626377010000|2021-07-15 19:23:30|12436.23|12316.23|12436.67|12316.67|12437.16|12317.16|12436.23|12316.23|10
1626377020000|2021-07-15 19:23:40|12436.3|12316.3|12434.32|12314.32|12436.3|12316.3|12434.32|12314.32|10
1626377030000|2021-07-15 19:23:50|12433.46|12313.46|12433.26|12313.26|12433.46|12313.46|12432.88|12312.88|9
1626377040000|2021-07-15 19:24:00|12433.32|12313.32|12433.39|12313.39|12433.56|12313.56|12432.96|12312.96|9
1626377050000|2021-07-15 19:24:10|12433.31|12313.31|12431.49|12311.49|12433.39|12313.39|12431.49|12311.49|9
1626377060000|2021-07-15 19:24:20|12431.62|12311.62|12429.4|12309.4|12431.68|12311.68|12429.2|12309.2|10
1626377070000|2021-07-15 19:24:30|12428.85|12308.85|12425.59|12305.59|12429.08|12309.08|12425.58|12305.58|10
1626377080000|2021-07-15 19:24:40|12427.07|12307.07|12426.72|12306.72|12427.07|12307.07|12425.87|12305.87|9
1626377090000|2021-07-15 19:24:50|12426.78|12306.78|12428.28|12308.28|12428.33|12308.33|12426.78|12306.78|9
1626377100000|2021-07-15 19:25:00|12428.48|12308.48|12428.18|12308.18|12428.91|12308.91|12427.81|12307.81|10
1626377110000|2021-07-15 19:25:10|12428.28|12308.28|12426.47|12306.47|12429.04|12309.04|12426.47|12306.47|9
1626377120000|2021-07-15 19:25:20|12426.69|12306.69|12424.02|12304.02|12426.69|12306.69|12424.02|12304.02|10
1626377130000|2021-07-15 19:25:30|12423.81|12303.81|12424.06|12304.06|12424.19|12304.19|12423.6|12303.6|9
1626377140000|2021-07-15 19:25:40|12423.88|12303.88|12424.92|12304.92|12425.88|12305.88|12423.78|12303.78|9
1626377150000|2021-07-15 19:25:50|12426.04|12306.04|12429.71|12309.71|12429.71|12309.71|12426.04|12306.04|10
1626377160000|2021-07-15 19:26:00|12430.33|12310.33|12433.7|12313.7|12433.98|12313.98|12430.33|12310.33|10
1626377170000|2021-07-15 19:26:10|12432.98|12312.98|12431|12311|12432.98|12312.98|12431|12311|10
1626377180000|2021-07-15 19:26:20|12431.15|12311.15|12434.2|12314.2|12434.2|12314.2|12430.9|12310.9|9
1626377190000|2021-07-15 19:26:30|12434.61|12314.61|12441.25|12321.25|12441.36|12321.36|12434.61|12314.61|10
1626377200000|2021-07-15 19:26:40|12442.12|12322.12|12445.07|12325.07|12445.07|12325.07|12442.12|12322.12|10
1626377210000|2021-07-15 19:26:50|12446.23|12326.23|12449.31|12329.31|12449.31|12329.31|12446.13|12326.13|10
1626377220000|2021-07-15 19:27:00|12449.61|12329.61|12448.92|12328.92|12450.04|12330.04|12448.81|12328.81|10
1626377230000|2021-07-15 19:27:10|12448.72|12328.72|12446.69|12326.69|12449.86|12329.86|12446.69|12326.69|9
1626377240000|2021-07-15 19:27:20|12446.08|12326.08|12441.85|12321.85|12446.23|12326.23|12441.85|12321.85|10
1626377250000|2021-07-15 19:27:30|12441.7|12321.7|12439.42|12319.42|12442.47|12322.47|12439.42|12319.42|9
1626377260000|2021-07-15 19:27:40|12438.61|12318.61|12439.34|12319.34|12439.34|12319.34|12438.18|12318.18|10
1626377270000|2021-07-15 19:27:50|12439.65|12319.65|12438.19|12318.19|12440.66|12320.66|12438.19|12318.19|10
1626377280000|2021-07-15 19:28:00|12437.3|12317.3|12437.91|12317.91|12438.44|12318.44|12437.18|12317.18|9
1626377290000|2021-07-15 19:28:10|12437.82|12317.82|12440.14|12320.14|12440.14|12320.14|12437.82|12317.82|10
1626377300000|2021-07-15 19:28:20|12440.5|12320.5|12440.91|12320.91|12441.03|12321.03|12440.21|12320.21|10
1626377310000|2021-07-15 19:28:30|12440.87|12320.87|12440.2|12320.2|12441.35|12321.35|12440.2|12320.2|9
1626377320000|2021-07-15 19:28:40|12439.92|12319.92|12439.38|12319.38|12441.16|12321.16|12439.38|12319.38|10
1626377330000|2021-07-15 19:28:50|12439.34|12319.34|12439.83|12319.83|12440|12320|12439.34|12319.34|10
1626377340000|2021-07-15 19:29:00|12439.87|12319.87|12438.53|12318.53|12439.87|12319.87|12438.53|12318.53|9
1626377350000|2021-07-15 19:29:10|12437.59|12317.59|12439.98|12319.98|12439.98|12319.98|12437.43|12317.43|10
1626377360000|2021-07-15 19:29:20|12440|12320|12439.5|12319.5|12440.07|12320.07|12439.13|12319.13|8
1626377370000|2021-07-15 19:29:30|12439.43|12319.43|12440.59|12320.59|12440.59|12320.59|12439.13|12319.13|9
1626377380000|2021-07-15 19:29:40|12440.68|12320.68|12444.29|12324.29|12444.39|12324.39|12440.68|12320.68|10
1626377390000|2021-07-15 19:29:50|12444.81|12324.81|12444.96|12324.96|12445.28|12325.28|12443.93|12323.93|10
1626377400000|2021-07-15 19:30:00|12444.6|12324.6|12442.15|12322.15|12444.66|12324.66|12442.15|12322.15|10
1626377410000|2021-07-15 19:30:10|12441.11|12321.11|12439.3|12319.3|12441.33|12321.33|12439.3|12319.3|10
1626377420000|2021-07-15 19:30:20|12439.02|12319.02|12435.73|12315.73|12439.02|12319.02|12435.73|12315.73|10
1626377430000|2021-07-15 19:30:30|12435.6|12315.6|12435.21|12315.21|12435.88|12315.88|12435.21|12315.21|9
1626377440000|2021-07-15 19:30:40|12434.79|12314.79|12431.24|12311.24|12434.87|12314.87|12431.24|12311.24|10
1626377450000|2021-07-15 19:30:50|12431.15|12311.15|12429.87|12309.87|12431.23|12311.23|12428.37|12308.37|10
1626377460000|2021-07-15 19:31:00|12429.64|12309.64|12428.39|12308.39|12429.67|12309.67|12428.39|12308.39|10
1626377470000|2021-07-15 19:31:10|12428.72|12308.72|12428.18|12308.18|12428.72|12308.72|12428.14|12308.14|9
1626377480000|2021-07-15 19:31:20|12428.23|12308.23|12428.53|12308.53|12428.53|12308.53|12427.84|12307.84|10
1626377490000|2021-07-15 19:31:30|12428.8|12308.8|12429.1|12309.1|12429.88|12309.88|12428.8|12308.8|10
1626377500000|2021-07-15 19:31:40|12429.19|12309.19|12429.63|12309.63|12430.15|12310.15|12428.95|12308.95|9
1626377510000|2021-07-15 19:31:50|12429.54|12309.54|12427.9|12307.9|12429.54|12309.54|12427.9|12307.9|9
1626377520000|2021-07-15 19:32:00|12427.53|12307.53|12426.84|12306.84|12427.53|12307.53|12426.84|12306.84|10
1626377530000|2021-07-15 19:32:10|12425.51|12305.51|12422.86|12302.86|12425.51|12305.51|12422.86|12302.86|10
1626377540000|2021-07-15 19:32:20|12422.32|12302.32|12420.71|12300.71|12422.32|12302.32|12420.47|12300.47|10
1626377550000|2021-07-15 19:32:30|12420.63|12300.63|12419.47|12299.47|12420.63|12300.63|12419.15|12299.15|10
1626377560000|2021-07-15 19:32:40|12419.64|12299.64|12422|12302|12422|12302|12419.64|12299.64|9
1626377570000|2021-07-15 19:32:50|12422.11|12302.11|12422.33|12302.33|12423.24|12303.24|12422.11|12302.11|10
1626377580000|2021-07-15 19:33:00|12422.43|12302.43|12423.23|12303.23|12423.46|12303.46|12422.43|12302.43|7
1626377590000|2021-07-15 19:33:10|12423.1|12303.1|12422.35|12302.35|12423.1|12303.1|12422.35|12302.35|9
1626377600000|2021-07-15 19:33:20|12422.37|12302.37|12422.35|12302.35|12422.5|12302.5|12422.25|12302.25|10
1626377610000|2021-07-15 19:33:30|12422.4|12302.4|12420.97|12300.97|12422.4|12302.4|12420.97|12300.97|10
1626377620000|2021-07-15 19:33:40|12421|12301|12420.18|12300.18|12421|12301|12420.18|12300.18|9
1626377630000|2021-07-15 19:33:50|12420.44|12300.44|12421.58|12301.58|12421.84|12301.84|12420.43|12300.43|10
1626377640000|2021-07-15 19:34:00|12421.56|12301.56|12420.99|12300.99|12421.56|12301.56|12420.34|12300.34|9
1626377650000|2021-07-15 19:34:10|12421.26|12301.26|12423.98|12303.98|12423.98|12303.98|12421.26|12301.26|10
1626377660000|2021-07-15 19:34:20|12424.34|12304.34|12420.23|12300.23|12424.4|12304.4|12420.23|12300.23|10
1626377670000|2021-07-15 19:34:30|12420.12|12300.12|12419.08|12299.08|12420.38|12300.38|12419.06|12299.06|10
1626377680000|2021-07-15 19:34:40|12419.29|12299.29|12415.68|12295.68|12419.29|12299.29|12415.52|12295.52|9
1626377690000|2021-07-15 19:34:50|12415.84|12295.84|12416.76|12296.76|12416.76|12296.76|12415.23|12295.23|10
1626377700000|2021-07-15 19:35:00|12417.25|12297.25|12420.68|12300.68|12420.68|12300.68|12417.23|12297.23|10
1626377710000|2021-07-15 19:35:10|12421.52|12301.52|12422.71|12302.71|12422.91|12302.91|12421.52|12301.52|10
1626377720000|2021-07-15 19:35:20|12422.68|12302.68|12420.8|12300.8|12422.7|12302.7|12420.8|12300.8|10
1626377730000|2021-07-15 19:35:30|12420.83|12300.83|12419.43|12299.43|12420.83|12300.83|12419.43|12299.43|8
1626377740000|2021-07-15 19:35:40|12419.41|12299.41|12417.74|12297.74|12419.41|12299.41|12417.74|12297.74|9
1626377750000|2021-07-15 19:35:50|12417.71|12297.71|12416.03|12296.03|12417.71|12297.71|12415.95|12295.95|10
1626377760000|2021-07-15 19:36:00|12415.93|12295.93|12416.98|12296.98|12417.11|12297.11|12414.95|12294.95|10
1626377770000|2021-07-15 19:36:10|12417.45|12297.45|12418.48|12298.48|12418.6|12298.6|12417.45|12297.45|9
1626377780000|2021-07-15 19:36:20|12419.01|12299.01|12418.96|12298.96|12419.2|12299.2|12418.41|12298.41|9
1626377790000|2021-07-15 19:36:30|12419.73|12299.73|12418.22|12298.22|12419.73|12299.73|12418.22|12298.22|9
1626377800000|2021-07-15 19:36:40|12418.13|12298.13|12418.81|12298.81|12419.13|12299.13|12418.13|12298.13|10
1626377810000|2021-07-15 19:36:50|12418.91|12298.91|12417.45|12297.45|12418.96|12298.96|12417.22|12297.22|9
1626377820000|2021-07-15 19:37:00|12417.42|12297.42|12417.32|12297.32|12417.42|12297.42|12417.02|12297.02|9
1626377830000|2021-07-15 19:37:10|12417.38|12297.38|12417.62|12297.62|12417.62|12297.62|12417.35|12297.35|10
1626377840000|2021-07-15 19:37:20|12417.35|12297.35|12416.45|12296.45|12417.35|12297.35|12416.45|12296.45|9
1626377850000|2021-07-15 19:37:30|12416.39|12296.39|12414.75|12294.75|12416.39|12296.39|12414.75|12294.75|9
1626377860000|2021-07-15 19:37:40|12414.78|12294.78|12414.52|12294.52|12414.78|12294.78|12414.34|12294.34|9
1626377870000|2021-07-15 19:37:50|12415.32|12295.32|12414.72|12294.72|12415.32|12295.32|12414.72|12294.72|9
1626377880000|2021-07-15 19:38:00|12414.73|12294.73|12414.55|12294.55|12415.11|12295.11|12414.5|12294.5|9
1626377890000|2021-07-15 19:38:10|12414.54|12294.54|12415.64|12295.64|12415.64|12295.64|12414.54|12294.54|7
1626377900000|2021-07-15 19:38:20|12415.62|12295.62|12415.8|12295.8|12415.81|12295.81|12414.86|12294.86|8
1626377910000|2021-07-15 19:38:30|12415.82|12295.82|12413.76|12293.76|12415.82|12295.82|12413.76|12293.76|8
1626377920000|2021-07-15 19:38:40|12413.72|12293.72|12415.12|12295.12|12415.12|12295.12|12413.72|12293.72|9
1626377930000|2021-07-15 19:38:50|12415.19|12295.19|12415.77|12295.77|12415.77|12295.77|12414.68|12294.68|9
1626377940000|2021-07-15 19:39:00|12415.61|12295.61|12415.06|12295.06|12415.7|12295.7|12415.06|12295.06|7
1626377950000|2021-07-15 19:39:10|12415.09|12295.09|12415.47|12295.47|12415.47|12295.47|12414.34|12294.34|9
1626377960000|2021-07-15 19:39:20|12415.45|12295.45|12414.29|12294.29|12415.45|12295.45|12414.21|12294.21|4
1626377970000|2021-07-15 19:39:30|12414.67|12294.67|12413.69|12293.69|12414.91|12294.91|12413.69|12293.69|10
1626377980000|2021-07-15 19:39:40|12413.1|12293.1|12412.91|12292.91|12413.1|12293.1|12411.5|12291.5|10
1626377990000|2021-07-15 19:39:50|12413.09|12293.09|12414.64|12294.64|12414.64|12294.64|12412.8|12292.8|10
1626378000000|2021-07-15 19:40:00|12414.37|12294.37|12418.68|12298.68|12418.68|12298.68|12414.37|12294.37|10
1626378010000|2021-07-15 19:40:10|12418.02|12298.02|12418.82|12298.82|12418.82|12298.82|12417.12|12297.12|10
1626378020000|2021-07-15 19:40:20|12419.45|12299.45|12418.83|12298.83|12419.6|12299.6|12418.83|12298.83|10
1626378030000|2021-07-15 19:40:30|12418.53|12298.53|12415.29|12295.29|12418.67|12298.67|12415.29|12295.29|10
1626378040000|2021-07-15 19:40:40|12414.88|12294.88|12414.94|12294.94|12414.94|12294.94|12414.07|12294.07|10
1626378050000|2021-07-15 19:40:50|12414.98|12294.98|12414.86|12294.86|12415|12295|12414.85|12294.85|9
1626378060000|2021-07-15 19:41:00|12415.02|12295.02|12412.98|12292.98|12415.02|12295.02|12412.27|12292.27|10
1626378070000|2021-07-15 19:41:10|12414.09|12294.09|12412.98|12292.98|12414.09|12294.09|12412.9|12292.9|10
1626378080000|2021-07-15 19:41:20|12412.88|12292.88|12412.38|12292.38|12413.04|12293.04|12412.38|12292.38|10
1626378090000|2021-07-15 19:41:30|12412.52|12292.52|12414.05|12294.05|12414.05|12294.05|12412.52|12292.52|9
1626378100000|2021-07-15 19:41:40|12413.95|12293.95|12411.44|12291.44|12413.95|12293.95|12411.44|12291.44|10
1626378110000|2021-07-15 19:41:50|12410.85|12290.85|12410.77|12290.77|12411.56|12291.56|12410.12|12290.12|9
1626378120000|2021-07-15 19:42:00|12410.78|12290.78|12411.53|12291.53|12411.62|12291.62|12410.78|12290.78|10
1626378130000|2021-07-15 19:42:10|12411.67|12291.67|12411.39|12291.39|12411.67|12291.67|12410.81|12290.81|10
1626378140000|2021-07-15 19:42:20|12411.64|12291.64|12411.8|12291.8|12411.83|12291.83|12411.52|12291.52|8
1626378150000|2021-07-15 19:42:30|12411.53|12291.53|12411.02|12291.02|12411.6|12291.6|12411.01|12291.01|10
1626378160000|2021-07-15 19:42:40|12411.1|12291.1|12411.58|12291.58|12411.71|12291.71|12411.1|12291.1|8
1626378170000|2021-07-15 19:42:50|12411.57|12291.57|12414.08|12294.08|12414.08|12294.08|12411.37|12291.37|10
1626378180000|2021-07-15 19:43:00|12414.32|12294.32|12412.99|12292.99|12415.16|12295.16|12412.99|12292.99|10
1626378190000|2021-07-15 19:43:10|12412.93|12292.93|12412.11|12292.11|12413|12293|12411.87|12291.87|10
1626378200000|2021-07-15 19:43:20|12412.07|12292.07|12413.4|12293.4|12413.4|12293.4|12411.92|12291.92|9
1626378210000|2021-07-15 19:43:30|12413.93|12293.93|12413.75|12293.75|12414.18|12294.18|12413.75|12293.75|8
1626378220000|2021-07-15 19:43:40|12413.74|12293.74|12412.17|12292.17|12413.74|12293.74|12411.99|12291.99|9
1626378230000|2021-07-15 19:43:50|12411.68|12291.68|12412.1|12292.1|12412.1|12292.1|12411.68|12291.68|10
1626378240000|2021-07-15 19:44:00|12412.09|12292.09|12413.33|12293.33|12413.33|12293.33|12412.04|12292.04|9
1626378250000|2021-07-15 19:44:10|12414.36|12294.36|12415.51|12295.51|12415.51|12295.51|12414.36|12294.36|8
1626378260000|2021-07-15 19:44:20|12415.68|12295.68|12417.36|12297.36|12417.36|12297.36|12415.67|12295.67|9
1626378270000|2021-07-15 19:44:30|12417.47|12297.47|12417.27|12297.27|12417.86|12297.86|12417.1|12297.1|9
1626378280000|2021-07-15 19:44:40|12417.12|12297.12|12416.89|12296.89|12417.28|12297.28|12416.81|12296.81|8
1626378290000|2021-07-15 19:44:50|12416.82|12296.82|12414.38|12294.38|12416.82|12296.82|12414.38|12294.38|10
1626378300000|2021-07-15 19:45:00|12413.96|12293.96|12416.29|12296.29|12416.29|12296.29|12413.96|12293.96|10
1626378310000|2021-07-15 19:45:10|12416.5|12296.5|12417.61|12297.61|12417.61|12297.61|12416.5|12296.5|8
1626378320000|2021-07-15 19:45:20|12417.79|12297.79|12418.03|12298.03|12419.03|12299.03|12417.79|12297.79|8
1626378330000|2021-07-15 19:45:30|12417.91|12297.91|12417.42|12297.42|12417.91|12297.91|12417.42|12297.42|10
1626378340000|2021-07-15 19:45:40|12416.6|12296.6|12416.36|12296.36|12416.74|12296.74|12416.29|12296.29|10
1626378350000|2021-07-15 19:45:50|12416.34|12296.34|12414.98|12294.98|12416.34|12296.34|12414.98|12294.98|10
1626378360000|2021-07-15 19:46:00|12414.81|12294.81|12414.59|12294.59|12414.82|12294.82|12414.59|12294.59|9
1626378370000|2021-07-15 19:46:10|12414.47|12294.47|12415.09|12295.09|12415.25|12295.25|12414.47|12294.47|9
1626378380000|2021-07-15 19:46:20|12414.92|12294.92|12414.39|12294.39|12414.92|12294.92|12414.33|12294.33|8
1626378390000|2021-07-15 19:46:30|12414.12|12294.12|12413.77|12293.77|12414.25|12294.25|12413.77|12293.77|7
1626378400000|2021-07-15 19:46:40|12413.76|12293.76|12413.67|12293.67|12414.14|12294.14|12413.61|12293.61|9
1626378410000|2021-07-15 19:46:50|12413.53|12293.53|12412.8|12292.8|12413.54|12293.54|12412.79|12292.79|9
1626378420000|2021-07-15 19:47:00|12412.86|12292.86|12412.55|12292.55|12413.04|12293.04|12412.55|12292.55|9
1626378430000|2021-07-15 19:47:10|12412.91|12292.91|12412.33|12292.33|12413.26|12293.26|12411.83|12291.83|9
1626378440000|2021-07-15 19:47:20|12412.12|12292.12|12413.81|12293.81|12413.81|12293.81|12412.04|12292.04|10
1626378450000|2021-07-15 19:47:30|12413.79|12293.79|12413.72|12293.72|12414.04|12294.04|12413.62|12293.62|9
1626378460000|2021-07-15 19:47:40|12413.84|12293.84|12413.63|12293.63|12414.05|12294.05|12413.08|12293.08|9
1626378470000|2021-07-15 19:47:50|12413.74|12293.74|12413.47|12293.47|12413.89|12293.89|12413.47|12293.47|9
1626378480000|2021-07-15 19:48:00|12413.39|12293.39|12411.53|12291.53|12413.59|12293.59|12411.53|12291.53|10
1626378490000|2021-07-15 19:48:10|12411.11|12291.11|12410.38|12290.38|12411.2|12291.2|12410.38|12290.38|9
1626378500000|2021-07-15 19:48:20|12410.19|12290.19|12410.59|12290.59|12410.59|12290.59|12410.11|12290.11|10
1626378510000|2021-07-15 19:48:30|12410.68|12290.68|12412.64|12292.64|12412.64|12292.64|12410.68|12290.68|10
1626378520000|2021-07-15 19:48:40|12412.59|12292.59|12410.48|12290.48|12412.59|12292.59|12410.48|12290.48|9
1626378530000|2021-07-15 19:48:50|12410.5|12290.5|12409.33|12289.33|12410.5|12290.5|12409.24|12289.24|10
1626378540000|2021-07-15 19:49:00|12409.22|12289.22|12410.03|12290.03|12410.03|12290.03|12408.96|12288.96|10
1626378550000|2021-07-15 19:49:10|12410.09|12290.09|12410.77|12290.77|12410.82|12290.82|12410.09|12290.09|9
1626378560000|2021-07-15 19:49:20|12410.94|12290.94|12411.53|12291.53|12411.72|12291.72|12410.94|12290.94|10
1626378570000|2021-07-15 19:49:30|12411.51|12291.51|12413.49|12293.49|12413.5|12293.5|12410.6|12290.6|9
1626378580000|2021-07-15 19:49:40|12414.13|12294.13|12414.83|12294.83|12415.12|12295.12|12414.13|12294.13|9
1626378590000|2021-07-15 19:49:50|12414.97|12294.97|12414.96|12294.96|12415.45|12295.45|12414.47|12294.47|9
1626378600000|2021-07-15 19:50:00|12414.99|12294.99|12416.73|12296.73|12416.73|12296.73|12414.9|12294.9|10
1626378610000|2021-07-15 19:50:10|12416.83|12296.83|12424.28|12304.28|12424.28|12304.28|12416.83|12296.83|9
1626378620000|2021-07-15 19:50:20|12424.33|12304.33|12425.91|12305.91|12426.25|12306.25|12424.33|12304.33|10
1626378630000|2021-07-15 19:50:30|12426.14|12306.14|12426.47|12306.47|12426.47|12306.47|12425.4|12305.4|10
1626378640000|2021-07-15 19:50:40|12426.59|12306.59|12428.19|12308.19|12428.36|12308.36|12426.16|12306.16|10
1626378650000|2021-07-15 19:50:50|12429.22|12309.22|12433.63|12313.63|12433.63|12313.63|12429.22|12309.22|10
1626378660000|2021-07-15 19:51:00|12434.1|12314.1|12436.19|12316.19|12436.34|12316.34|12433.81|12313.81|10
1626378670000|2021-07-15 19:51:10|12436.11|12316.11|12440.08|12320.08|12440.08|12320.08|12436.11|12316.11|10
1626378680000|2021-07-15 19:51:20|12440.45|12320.45|12441.46|12321.46|12441.46|12321.46|12440.01|12320.01|10
1626378690000|2021-07-15 19:51:30|12441.69|12321.69|12444.98|12324.98|12444.98|12324.98|12441.69|12321.69|10
1626378700000|2021-07-15 19:51:40|12446.75|12326.75|12449.71|12329.71|12449.71|12329.71|12446.75|12326.75|10
1626378710000|2021-07-15 19:51:50|12449.91|12329.91|12450.58|12330.58|12450.91|12330.91|12449.71|12329.71|10
1626378720000|2021-07-15 19:52:00|12451.17|12331.17|12460.99|12340.99|12460.99|12340.99|12451.17|12331.17|10
1626378730000|2021-07-15 19:52:10|12462.48|12342.48|12470.85|12350.85|12470.85|12350.85|12462.48|12342.48|10
1626378740000|2021-07-15 19:52:20|12469.81|12349.81|12467.55|12347.55|12470.5|12350.5|12467.55|12347.55|10
1626378750000|2021-07-15 19:52:30|12468.18|12348.18|12469.48|12349.48|12469.91|12349.91|12468.02|12348.02|10
1626378760000|2021-07-15 19:52:40|12469.28|12349.28|12467.75|12347.75|12469.39|12349.39|12467.71|12347.71|10
1626378770000|2021-07-15 19:52:50|12466.6|12346.6|12464.35|12344.35|12466.97|12346.97|12464.35|12344.35|10
1626378780000|2021-07-15 19:53:00|12464|12344|12463.19|12343.19|12464.17|12344.17|12463.19|12343.19|10
1626378790000|2021-07-15 19:53:10|12464.2|12344.2|12463.21|12343.21|12464.81|12344.81|12463.21|12343.21|10
1626378800000|2021-07-15 19:53:20|12462.71|12342.71|12462.3|12342.3|12462.93|12342.93|12462.27|12342.27|10
1626378810000|2021-07-15 19:53:30|12462.65|12342.65|12460.85|12340.85|12463.05|12343.05|12460.43|12340.43|10
1626378820000|2021-07-15 19:53:40|12460.97|12340.97|12464.33|12344.33|12464.33|12344.33|12460.74|12340.74|10
1626378830000|2021-07-15 19:53:50|12464.36|12344.36|12463.09|12343.09|12464.77|12344.77|12462.95|12342.95|10
1626378840000|2021-07-15 19:54:00|12463.13|12343.13|12463.76|12343.76|12463.85|12343.85|12462.98|12342.98|9
1626378850000|2021-07-15 19:54:10|12464.1|12344.1|12462.84|12342.84|12464.51|12344.51|12462.67|12342.67|9
1626378860000|2021-07-15 19:54:20|12462.79|12342.79|12460.34|12340.34|12462.79|12342.79|12459.72|12339.72|10
1626378870000|2021-07-15 19:54:30|12460.42|12340.42|12459.54|12339.54|12460.42|12340.42|12459.54|12339.54|10
1626378880000|2021-07-15 19:54:40|12459.56|12339.56|12460.06|12340.06|12460.06|12340.06|12459.35|12339.35|9
1626378890000|2021-07-15 19:54:50|12460.31|12340.31|12461.2|12341.2|12461.2|12341.2|12459.69|12339.69|10
1626378900000|2021-07-15 19:55:00|12461.26|12341.26|12460.92|12340.92|12461.95|12341.95|12460.92|12340.92|10
1626378910000|2021-07-15 19:55:10|12460.05|12340.05|12457.38|12337.38|12460.05|12340.05|12457.38|12337.38|10
1626378920000|2021-07-15 19:55:20|12456.28|12336.28|12454.94|12334.94|12456.3|12336.3|12454.89|12334.89|10
1626378930000|2021-07-15 19:55:30|12454.76|12334.76|12451.17|12331.17|12454.76|12334.76|12450.91|12330.91|10
1626378940000|2021-07-15 19:55:40|12451.03|12331.03|12450.15|12330.15|12451.03|12331.03|12450.15|12330.15|10
1626378950000|2021-07-15 19:55:50|12448.96|12328.96|12449.36|12329.36|12449.36|12329.36|12448.02|12328.02|10
1626378960000|2021-07-15 19:56:00|12448.73|12328.73|12450.82|12330.82|12451.33|12331.33|12448.73|12328.73|9
1626378970000|2021-07-15 19:56:10|12450.78|12330.78|12448.59|12328.59|12450.92|12330.92|12448.59|12328.59|9
1626378980000|2021-07-15 19:56:20|12448.26|12328.26|12444.79|12324.79|12448.26|12328.26|12444.79|12324.79|10
1626378990000|2021-07-15 19:56:30|12444.74|12324.74|12443.62|12323.62|12444.91|12324.91|12443.49|12323.49|9
1626379000000|2021-07-15 19:56:40|12444.25|12324.25|12443.52|12323.52|12445.22|12325.22|12443.52|12323.52|10
1626379010000|2021-07-15 19:56:50|12443.77|12323.77|12444.02|12324.02|12444.03|12324.03|12443.19|12323.19|10
1626379020000|2021-07-15 19:57:00|12444.13|12324.13|12444.32|12324.32|12444.53|12324.53|12443.87|12323.87|10
1626379030000|2021-07-15 19:57:10|12444.34|12324.34|12443.19|12323.19|12444.38|12324.38|12443.19|12323.19|10
1626379040000|2021-07-15 19:57:20|12443.18|12323.18|12447.22|12327.22|12447.22|12327.22|12443.18|12323.18|10
1626379050000|2021-07-15 19:57:30|12447.41|12327.41|12449.4|12329.4|12449.4|12329.4|12447.08|12327.08|10
1626379060000|2021-07-15 19:57:40|12449.83|12329.83|12451.89|12331.89|12451.89|12331.89|12449.83|12329.83|10
1626379070000|2021-07-15 19:57:50|12452.09|12332.09|12451.37|12331.37|12452.91|12332.91|12451.31|12331.31|10
1626379080000|2021-07-15 19:58:00|12451.04|12331.04|12450.36|12330.36|12451.08|12331.08|12450.35|12330.35|10
1626379090000|2021-07-15 19:58:10|12450.98|12330.98|12450.54|12330.54|12450.99|12330.99|12450.46|12330.46|10
1626379100000|2021-07-15 19:58:20|12450.61|12330.61|12449.28|12329.28|12450.83|12330.83|12449.28|12329.28|10
1626379110000|2021-07-15 19:58:30|12448.68|12328.68|12447.27|12327.27|12448.68|12328.68|12447.27|12327.27|9
1626379120000|2021-07-15 19:58:40|12447.48|12327.48|12447.69|12327.69|12448.31|12328.31|12447.48|12327.48|9
1626379130000|2021-07-15 19:58:50|12448.26|12328.26|12448.61|12328.61|12448.65|12328.65|12447.75|12327.75|10
1626379140000|2021-07-15 19:59:00|12448.67|12328.67|12449.35|12329.35|12449.35|12329.35|12448.44|12328.44|10
1626379150000|2021-07-15 19:59:10|12449.68|12329.68|12449.28|12329.28|12449.94|12329.94|12449.26|12329.26|10
1626379160000|2021-07-15 19:59:20|12449.02|12329.02|12448.96|12328.96|12449.02|12329.02|12448.63|12328.63|8
1626379170000|2021-07-15 19:59:30|12448.98|12328.98|12449.01|12329.01|12449.46|12329.46|12448.92|12328.92|10
1626379180000|2021-07-15 19:59:40|12448.76|12328.76|12448.94|12328.94|12449.05|12329.05|12448.76|12328.76|10
1626379190000|2021-07-15 19:59:50|12448.83|12328.83|12445.84|12325.84|12449.38|12329.38|12445.84|12325.84|10
1626379200000|2021-07-15 20:00:00|12445.27|12325.27|12443.33|12323.33|12445.27|12325.27|12443.09|12323.09|10
1626379210000|2021-07-15 20:00:10|12443.04|12323.04|12447.01|12327.01|12447.05|12327.05|12443.04|12323.04|10
1626379220000|2021-07-15 20:00:20|12447.75|12327.75|12452.48|12332.48|12452.63|12332.63|12447.75|12327.75|10
1626379230000|2021-07-15 20:00:30|12452.42|12332.42|12456.8|12336.8|12456.8|12336.8|12452.42|12332.42|10
1626379240000|2021-07-15 20:00:40|12457.52|12337.52|12459.57|12339.57|12459.98|12339.98|12457.52|12337.52|10
1626379250000|2021-07-15 20:00:50|12460.15|12340.15|12460.47|12340.47|12460.48|12340.48|12459.62|12339.62|10
1626379260000|2021-07-15 20:01:00|12459.91|12339.91|12460.63|12340.63|12460.69|12340.69|12459.28|12339.28|10
1626379270000|2021-07-15 20:01:10|12460.85|12340.85|12461.41|12341.41|12461.43|12341.43|12460.78|12340.78|9
1626379280000|2021-07-15 20:01:20|12461.57|12341.57|12461.53|12341.53|12461.82|12341.82|12460.83|12340.83|9
1626379290000|2021-07-15 20:01:30|12461.43|12341.43|12462.81|12342.81|12462.81|12342.81|12461.43|12341.43|10
1626379300000|2021-07-15 20:01:40|12462.89|12342.89|12464.71|12344.71|12464.71|12344.71|12462.39|12342.39|10
1626379310000|2021-07-15 20:01:50|12465.06|12345.06|12466.45|12346.45|12466.62|12346.62|12465.06|12345.06|10
1626379320000|2021-07-15 20:02:00|12466.51|12346.51|12468|12348|12468.34|12348.34|12466.51|12346.51|10
1626379330000|2021-07-15 20:02:10|12468.79|12348.79|12470.78|12350.78|12471.67|12351.67|12468.79|12348.79|10
1626379340000|2021-07-15 20:02:20|12470.93|12350.93|12472.25|12352.25|12472.25|12352.25|12470.33|12350.33|9
1626379350000|2021-07-15 20:02:30|12472.12|12352.12|12469.27|12349.27|12472.12|12352.12|12469.27|12349.27|10
1626379360000|2021-07-15 20:02:40|12469.28|12349.28|12470.55|12350.55|12470.55|12350.55|12469.12|12349.12|9
1626379370000|2021-07-15 20:02:50|12471.1|12351.1|12473.81|12353.81|12473.81|12353.81|12471.1|12351.1|10
1626379380000|2021-07-15 20:03:00|12474.09|12354.09|12473.01|12353.01|12474.13|12354.13|12473.01|12353.01|10
1626379390000|2021-07-15 20:03:10|12472.45|12352.45|12469.11|12349.11|12472.45|12352.45|12468.62|12348.62|10
1626379400000|2021-07-15 20:03:20|12469.17|12349.17|12468.99|12348.99|12469.25|12349.25|12468.99|12348.99|8
1626379410000|2021-07-15 20:03:30|12469.05|12349.05|12471.63|12351.63|12472.49|12352.49|12469.05|12349.05|9
1626379420000|2021-07-15 20:03:40|12471.94|12351.94|12472.54|12352.54|12472.59|12352.59|12471.83|12351.83|10
1626379430000|2021-07-15 20:03:50|12473.21|12353.21|12473.8|12353.8|12473.83|12353.83|12473.07|12353.07|10
1626379440000|2021-07-15 20:04:00|12473.53|12353.53|12473.18|12353.18|12473.89|12353.89|12473.18|12353.18|10
1626379450000|2021-07-15 20:04:10|12473.31|12353.31|12472.68|12352.68|12473.52|12353.52|12472.68|12352.68|10
1626379460000|2021-07-15 20:04:20|12472.3|12352.3|12468.46|12348.46|12472.3|12352.3|12468.46|12348.46|10
1626379470000|2021-07-15 20:04:30|12467.9|12347.9|12466.81|12346.81|12467.96|12347.96|12466.44|12346.44|10
1626379480000|2021-07-15 20:04:40|12466.89|12346.89|12468.51|12348.51|12468.69|12348.69|12466.89|12346.89|10
1626379490000|2021-07-15 20:04:50|12468.76|12348.76|12468.31|12348.31|12469.06|12349.06|12468.01|12348.01|9
1626379500000|2021-07-15 20:05:00|12468.58|12348.58|12469.68|12349.68|12469.74|12349.74|12468.58|12348.58|9
1626379510000|2021-07-15 20:05:10|12469.03|12349.03|12467.63|12347.63|12469.48|12349.48|12467.48|12347.48|9
1626379520000|2021-07-15 20:05:20|12467.49|12347.49|12467.09|12347.09|12467.49|12347.49|12466.7|12346.7|9
1626379530000|2021-07-15 20:05:30|12467.25|12347.25|12467.27|12347.27|12468.21|12348.21|12467.24|12347.24|10
1626379540000|2021-07-15 20:05:40|12466.94|12346.94|12464.39|12344.39|12466.94|12346.94|12464.39|12344.39|10
1626379550000|2021-07-15 20:05:50|12464.19|12344.19|12461.12|12341.12|12464.19|12344.19|12461.12|12341.12|10
1626379560000|2021-07-15 20:06:00|12461.05|12341.05|12461.71|12341.71|12461.84|12341.84|12461.01|12341.01|8
1626379570000|2021-07-15 20:06:10|12461.74|12341.74|12463.16|12343.16|12463.16|12343.16|12461.74|12341.74|10
1626379580000|2021-07-15 20:06:20|12463.42|12343.42|12463.65|12343.65|12464.32|12344.32|12463.42|12343.42|10
1626379590000|2021-07-15 20:06:30|12463.42|12343.42|12464.14|12344.14|12464.34|12344.34|12463.32|12343.32|10
1626379600000|2021-07-15 20:06:40|12463.28|12343.28|12463.74|12343.74|12463.75|12343.75|12462.71|12342.71|10
1626379610000|2021-07-15 20:06:50|12463.72|12343.72|12461.58|12341.58|12463.78|12343.78|12461.58|12341.58|9
1626379620000|2021-07-15 20:07:00|12461.12|12341.12|12459.43|12339.43|12461.12|12341.12|12459|12339|9
1626379630000|2021-07-15 20:07:10|12459.42|12339.42|12456.38|12336.38|12459.42|12339.42|12456.38|12336.38|10
1626379640000|2021-07-15 20:07:20|12456.21|12336.21|12455.34|12335.34|12456.21|12336.21|12454.82|12334.82|10
1626379650000|2021-07-15 20:07:30|12455.43|12335.43|12453.82|12333.82|12455.43|12335.43|12453.63|12333.63|8
1626379660000|2021-07-15 20:07:40|12453.83|12333.83|12455.66|12335.66|12455.85|12335.85|12453.83|12333.83|7
1626379670000|2021-07-15 20:07:50|12455.92|12335.92|12457.12|12337.12|12457.12|12337.12|12455.8|12335.8|10
1626379680000|2021-07-15 20:08:00|12457.5|12337.5|12458.63|12338.63|12458.63|12338.63|12457.5|12337.5|10
1626379690000|2021-07-15 20:08:10|12458.74|12338.74|12456.84|12336.84|12458.74|12338.74|12456.84|12336.84|9
1626379700000|2021-07-15 20:08:20|12456.79|12336.79|12455.98|12335.98|12456.79|12336.79|12455.98|12335.98|8
1626379710000|2021-07-15 20:08:30|12456|12336|12455.61|12335.61|12456.17|12336.17|12455.58|12335.58|10
1626379720000|2021-07-15 20:08:40|12455.21|12335.21|12452.62|12332.62|12455.21|12335.21|12452.6|12332.6|10
1626379730000|2021-07-15 20:08:50|12452.66|12332.66|12455.32|12335.32|12455.32|12335.32|12452.66|12332.66|9
1626379740000|2021-07-15 20:09:00|12455.4|12335.4|12457.79|12337.79|12457.98|12337.98|12455.4|12335.4|10
1626379750000|2021-07-15 20:09:10|12457.99|12337.99|12458.94|12338.94|12459.07|12339.07|12457.56|12337.56|10
1626379760000|2021-07-15 20:09:20|12458.89|12338.89|12459.39|12339.39|12459.54|12339.54|12458|12338|10
1626379770000|2021-07-15 20:09:30|12459.38|12339.38|12460.57|12340.57|12460.57|12340.57|12459.38|12339.38|9
1626379780000|2021-07-15 20:09:40|12460.63|12340.63|12462.5|12342.5|12462.5|12342.5|12460.63|12340.63|10
1626379790000|2021-07-15 20:09:50|12462.81|12342.81|12463.65|12343.65|12463.65|12343.65|12462.7|12342.7|10
1626379800000|2021-07-15 20:10:00|12463.66|12343.66|12462.73|12342.73|12463.66|12343.66|12462.73|12342.73|9
1626379810000|2021-07-15 20:10:10|12462.83|12342.83|12463.26|12343.26|12463.94|12343.94|12462.83|12342.83|8
1626379820000|2021-07-15 20:10:20|12463.52|12343.52|12461.74|12341.74|12463.52|12343.52|12461.74|12341.74|9
1626379830000|2021-07-15 20:10:30|12461.58|12341.58|12459.8|12339.8|12461.58|12341.58|12459.1|12339.1|10
1626379840000|2021-07-15 20:10:40|12459.82|12339.82|12458.84|12338.84|12459.82|12339.82|12458.84|12338.84|9
1626379850000|2021-07-15 20:10:50|12458.76|12338.76|12457.5|12337.5|12459.58|12339.58|12457.48|12337.48|10
1626379860000|2021-07-15 20:11:00|12457.39|12337.39|12457.98|12337.98|12458.02|12338.02|12457.3|12337.3|9
1626379870000|2021-07-15 20:11:10|12457.92|12337.92|12461.65|12341.65|12462.29|12342.29|12457.92|12337.92|10
1626379880000|2021-07-15 20:11:20|12461.53|12341.53|12463.38|12343.38|12463.38|12343.38|12461.53|12341.53|10
1626379890000|2021-07-15 20:11:30|12462.34|12342.34|12462.53|12342.53|12463.37|12343.37|12461.76|12341.76|10
1626379900000|2021-07-15 20:11:40|12462.58|12342.58|12462.52|12342.52|12462.73|12342.73|12462.24|12342.24|9
1626379910000|2021-07-15 20:11:50|12462.55|12342.55|12462.86|12342.86|12462.87|12342.87|12462.55|12342.55|7
1626379920000|2021-07-15 20:12:00|12462.87|12342.87|12464.63|12344.63|12464.63|12344.63|12462.87|12342.87|8
1626379930000|2021-07-15 20:12:10|12464.57|12344.57|12465.81|12345.81|12465.81|12345.81|12464.57|12344.57|9
1626379940000|2021-07-15 20:12:20|12466.18|12346.18|12465.23|12345.23|12466.27|12346.27|12465.23|12345.23|9
1626379950000|2021-07-15 20:12:30|12465.32|12345.32|12465.89|12345.89|12465.89|12345.89|12465.32|12345.32|8
1626379960000|2021-07-15 20:12:40|12465.91|12345.91|12466.16|12346.16|12466.16|12346.16|12465.43|12345.43|10
1626379970000|2021-07-15 20:12:50|12466.29|12346.29|12466.31|12346.31|12467.23|12347.23|12466.22|12346.22|10
1626379980000|2021-07-15 20:13:00|12466.41|12346.41|12466.67|12346.67|12466.67|12346.67|12466.41|12346.41|7
1626379990000|2021-07-15 20:13:10|12466.84|12346.84|12468.33|12348.33|12468.33|12348.33|12466.84|12346.84|7
1626380000000|2021-07-15 20:13:20|12468.23|12348.23|12468|12348|12468.32|12348.32|12467.23|12347.23|9
1626380010000|2021-07-15 20:13:30|12467.05|12347.05|12468.77|12348.77|12468.77|12348.77|12466.98|12346.98|10
1626380020000|2021-07-15 20:13:40|12468.95|12348.95|12469.32|12349.32|12469.7|12349.7|12468.89|12348.89|8
1626380030000|2021-07-15 20:13:50|12470.08|12350.08|12473.74|12353.74|12473.74|12353.74|12470.08|12350.08|10
1626380040000|2021-07-15 20:14:00|12473.56|12353.56|12473.65|12353.65|12474.34|12354.34|12473.41|12353.41|10
1626380050000|2021-07-15 20:14:10|12473.63|12353.63|12475.19|12355.19|12475.19|12355.19|12473.63|12353.63|10
1626380060000|2021-07-15 20:14:20|12475.86|12355.86|12479.45|12359.45|12479.45|12359.45|12475.86|12355.86|10
1626380070000|2021-07-15 20:14:30|12479.47|12359.47|12482.44|12362.44|12482.44|12362.44|12479.41|12359.41|10
1626380080000|2021-07-15 20:14:40|12482.28|12362.28|12483.36|12363.36|12483.36|12363.36|12482.23|12362.23|10
1626380090000|2021-07-15 20:14:50|12483.47|12363.47|12485.3|12365.3|12485.3|12365.3|12483.47|12363.47|10
1626380100000|2021-07-15 20:15:00|12485.24|12365.24|12483.88|12363.88|12485.24|12365.24|12483.88|12363.88|8
1626380110000|2021-07-15 20:15:10|12484.05|12364.05|12484.5|12364.5|12484.5|12364.5|12483.11|12363.11|10
1626380120000|2021-07-15 20:15:20|12484.65|12364.65|12482.89|12362.89|12484.65|12364.65|12482.89|12362.89|10
1626380130000|2021-07-15 20:15:30|12482.5|12362.5|12480.54|12360.54|12482.5|12362.5|12480.26|12360.26|10
1626380140000|2021-07-15 20:15:40|12480.42|12360.42|12482.94|12362.94|12482.94|12362.94|12480.42|12360.42|10
1626380150000|2021-07-15 20:15:50|12482.88|12362.88|12485.15|12365.15|12485.15|12365.15|12482.88|12362.88|9
1626380160000|2021-07-15 20:16:00|12485.23|12365.23|12485.46|12365.46|12485.46|12365.46|12485.23|12365.23|9
1626380170000|2021-07-15 20:16:10|12485.66|12365.66|12486.91|12366.91|12486.91|12366.91|12485.45|12365.45|9
1626380180000|2021-07-15 20:16:20|12486.99|12366.99|12485.65|12365.65|12486.99|12366.99|12485.65|12365.65|10
1626380190000|2021-07-15 20:16:30|12485.47|12365.47|12488.77|12368.77|12488.77|12368.77|12485.47|12365.47|10
1626380200000|2021-07-15 20:16:40|12489.19|12369.19|12491.84|12371.84|12491.91|12371.91|12489.19|12369.19|10
1626380210000|2021-07-15 20:16:50|12492.54|12372.54|12493.19|12373.19|12493.19|12373.19|12492.4|12372.4|10
1626380220000|2021-07-15 20:17:00|12493.27|12373.27|12493.5|12373.5|12493.56|12373.56|12493.27|12373.27|9
1626380230000|2021-07-15 20:17:10|12493.58|12373.58|12493.92|12373.92|12494.07|12374.07|12493.58|12373.58|7
1626380240000|2021-07-15 20:17:20|12493.94|12373.94|12492.78|12372.78|12493.96|12373.96|12492.78|12372.78|10
1626380250000|2021-07-15 20:17:30|12491.81|12371.81|12487.83|12367.83|12491.81|12371.81|12487.83|12367.83|10
1626380260000|2021-07-15 20:17:40|12487.5|12367.5|12483.4|12363.4|12487.5|12367.5|12483.4|12363.4|10
1626380270000|2021-07-15 20:17:50|12482.24|12362.24|12477.48|12357.48|12482.24|12362.24|12477.48|12357.48|10
1626380280000|2021-07-15 20:18:00|12477.56|12357.56|12476.23|12356.23|12477.56|12357.56|12476.23|12356.23|9
1626380290000|2021-07-15 20:18:10|12476.62|12356.62|12479.58|12359.58|12479.58|12359.58|12476.62|12356.62|10
1626380300000|2021-07-15 20:18:20|12479.77|12359.77|12475.44|12355.44|12479.77|12359.77|12475.44|12355.44|9
1626380310000|2021-07-15 20:18:30|12476.09|12356.09|12474.77|12354.77|12476.09|12356.09|12474.41|12354.41|9
1626380320000|2021-07-15 20:18:40|12474.76|12354.76|12472.71|12352.71|12474.76|12354.76|12472.71|12352.71|9
1626380330000|2021-07-15 20:18:50|12472.3|12352.3|12470.93|12350.93|12472.3|12352.3|12470.93|12350.93|10
1626380340000|2021-07-15 20:19:00|12470.91|12350.91|12470.91|12350.91|12470.96|12350.96|12469.7|12349.7|10
1626380350000|2021-07-15 20:19:10|12470.77|12350.77|12471.01|12351.01|12471.14|12351.14|12470.77|12350.77|10
1626380360000|2021-07-15 20:19:20|12470.74|12350.74|12472.3|12352.3|12472.3|12352.3|12470.74|12350.74|9
1626380370000|2021-07-15 20:19:30|12472.37|12352.37|12473.47|12353.47|12473.52|12353.52|12472.37|12352.37|9
1626380380000|2021-07-15 20:19:40|12473.58|12353.58|12474.51|12354.51|12474.51|12354.51|12472.8|12352.8|10
1626380390000|2021-07-15 20:19:50|12474.4|12354.4|12477.32|12357.32|12477.53|12357.53|12474.4|12354.4|8
1626380400000|2021-07-15 20:20:00|12477.41|12357.41|12477.75|12357.75|12478.06|12358.06|12477.35|12357.35|10
1626380410000|2021-07-15 20:20:10|12477.69|12357.69|12478.51|12358.51|12478.68|12358.68|12477.65|12357.65|8
1626380420000|2021-07-15 20:20:20|12478.43|12358.43|12476.61|12356.61|12478.44|12358.44|12476.28|12356.28|9
1626380430000|2021-07-15 20:20:30|12476.3|12356.3|12476.54|12356.54|12476.61|12356.61|12475.99|12355.99|7
1626380440000|2021-07-15 20:20:40|12476.71|12356.71|12474.51|12354.51|12476.87|12356.87|12474.51|12354.51|9
1626380450000|2021-07-15 20:20:50|12474.42|12354.42|12475.16|12355.16|12475.17|12355.17|12474.07|12354.07|7
1626380460000|2021-07-15 20:21:00|12474.71|12354.71|12475.43|12355.43|12475.43|12355.43|12473.37|12353.37|8
1626380470000|2021-07-15 20:21:10|12475.59|12355.59|12475.73|12355.73|12475.8|12355.8|12475.51|12355.51|9
1626380480000|2021-07-15 20:21:20|12475.76|12355.76|12475.04|12355.04|12475.76|12355.76|12474.83|12354.83|10
1626380490000|2021-07-15 20:21:30|12475.22|12355.22|12473.36|12353.36|12475.22|12355.22|12473.36|12353.36|9
1626380500000|2021-07-15 20:21:40|12473.4|12353.4|12473.67|12353.67|12473.67|12353.67|12472.2|12352.2|10
1626380510000|2021-07-15 20:21:50|12473.61|12353.61|12472.8|12352.8|12473.63|12353.63|12472.8|12352.8|7
1626380520000|2021-07-15 20:22:00|12472.74|12352.74|12472.86|12352.86|12472.86|12352.86|12472.24|12352.24|8
1626380530000|2021-07-15 20:22:10|12472.92|12352.92|12474.76|12354.76|12474.76|12354.76|12472.92|12352.92|10
1626380540000|2021-07-15 20:22:20|12473.92|12353.92|12475.84|12355.84|12476.05|12356.05|12473.81|12353.81|10
1626380550000|2021-07-15 20:22:30|12475.85|12355.85|12475.03|12355.03|12475.85|12355.85|12474.76|12354.76|9
1626380560000|2021-07-15 20:22:40|12474.96|12354.96|12473.52|12353.52|12475.24|12355.24|12473.52|12353.52|9
1626380570000|2021-07-15 20:22:50|12473.61|12353.61|12472.35|12352.35|12473.61|12353.61|12472.35|12352.35|10
1626380580000|2021-07-15 20:23:00|12472.23|12352.23|12473.65|12353.65|12473.65|12353.65|12472.23|12352.23|10
1626380590000|2021-07-15 20:23:10|12473.94|12353.94|12474.94|12354.94|12474.94|12354.94|12473.72|12353.72|9
1626380600000|2021-07-15 20:23:20|12475.28|12355.28|12477.17|12357.17|12477.22|12357.22|12475.28|12355.28|9
1626380610000|2021-07-15 20:23:30|12477.28|12357.28|12480.07|12360.07|12480.07|12360.07|12477.28|12357.28|8
1626380620000|2021-07-15 20:23:40|12479.32|12359.32|12481.25|12361.25|12481.25|12361.25|12479.32|12359.32|9
1626380630000|2021-07-15 20:23:50|12482.66|12362.66|12483.68|12363.68|12483.78|12363.78|12482.66|12362.66|8
1626380640000|2021-07-15 20:24:00|12483.73|12363.73|12483.49|12363.49|12483.85|12363.85|12483.34|12363.34|8
1626380650000|2021-07-15 20:24:10|12483.5|12363.5|12484.16|12364.16|12484.16|12364.16|12483.5|12363.5|9
1626380660000|2021-07-15 20:24:20|12484.29|12364.29|12484.18|12364.18|12484.29|12364.29|12484.15|12364.15|8
1626380670000|2021-07-15 20:24:30|12484.16|12364.16|12484.02|12364.02|12484.16|12364.16|12483.39|12363.39|7
1626380680000|2021-07-15 20:24:40|12484.01|12364.01|12483.07|12363.07|12484.22|12364.22|12483.07|12363.07|8
1626380690000|2021-07-15 20:24:50|12483.24|12363.24|12482.46|12362.46|12483.68|12363.68|12482.18|12362.18|10
1626380700000|2021-07-15 20:25:00|12483.17|12363.17|12481.61|12361.61|12483.18|12363.18|12481.61|12361.61|10
1626380710000|2021-07-15 20:25:10|12481.45|12361.45|12481.7|12361.7|12481.78|12361.78|12481.3|12361.3|10
1626380720000|2021-07-15 20:25:20|12482.58|12362.58|12481.41|12361.41|12482.58|12362.58|12481.36|12361.36|10
1626380730000|2021-07-15 20:25:30|12481.26|12361.26|12479.63|12359.63|12481.27|12361.27|12479.63|12359.63|9
1626380740000|2021-07-15 20:25:40|12479.65|12359.65|12479.84|12359.84|12480.75|12360.75|12479.38|12359.38|10
1626380750000|2021-07-15 20:25:50|12479.86|12359.86|12480.6|12360.6|12480.8|12360.8|12479.86|12359.86|9
1626380760000|2021-07-15 20:26:00|12480.88|12360.88|12482.68|12362.68|12482.68|12362.68|12480.88|12360.88|10
1626380770000|2021-07-15 20:26:10|12482.9|12362.9|12486.25|12366.25|12486.25|12366.25|12482.9|12362.9|10
1626380780000|2021-07-15 20:26:20|12487.06|12367.06|12488.12|12368.12|12488.12|12368.12|12487.06|12367.06|8
1626380790000|2021-07-15 20:26:30|12488.29|12368.29|12491.02|12371.02|12491.02|12371.02|12488.23|12368.23|9
1626380800000|2021-07-15 20:26:40|12491.05|12371.05|12493.55|12373.55|12493.55|12373.55|12491.04|12371.04|10
1626380810000|2021-07-15 20:26:50|12493.67|12373.67|12493.92|12373.92|12494.08|12374.08|12493.54|12373.54|7
1626380820000|2021-07-15 20:27:00|12494.05|12374.05|12495.15|12375.15|12495.15|12375.15|12494.05|12374.05|10
1626380830000|2021-07-15 20:27:10|12495.44|12375.44|12496.68|12376.68|12496.68|12376.68|12495.44|12375.44|10
1626380840000|2021-07-15 20:27:20|12496.8|12376.8|12494.94|12374.94|12496.8|12376.8|12494.94|12374.94|9
1626380850000|2021-07-15 20:27:30|12494.89|12374.89|12493.85|12373.85|12495.59|12375.59|12493.77|12373.77|9
1626380860000|2021-07-15 20:27:40|12493.92|12373.92|12493.32|12373.32|12493.92|12373.92|12493.32|12373.32|7
1626380870000|2021-07-15 20:27:50|12493.28|12373.28|12492.88|12372.88|12493.38|12373.38|12492.88|12372.88|8
1626380880000|2021-07-15 20:28:00|12492.91|12372.91|12492.26|12372.26|12493.16|12373.16|12492.26|12372.26|9
1626380890000|2021-07-15 20:28:10|12493.24|12373.24|12493.11|12373.11|12493.39|12373.39|12492.16|12372.16|9
1626380900000|2021-07-15 20:28:20|12492.97|12372.97|12496.57|12376.57|12496.57|12376.57|12492.97|12372.97|9
1626380910000|2021-07-15 20:28:30|12496.64|12376.64|12498.74|12378.74|12498.92|12378.92|12496.64|12376.64|7
1626380920000|2021-07-15 20:28:40|12498.69|12378.69|12499.51|12379.51|12499.54|12379.54|12498.63|12378.63|10
1626380930000|2021-07-15 20:28:50|12499.61|12379.61|12500.5|12380.5|12500.69|12380.69|12499.61|12379.61|10
1626380940000|2021-07-15 20:29:00|12500.4|12380.4|12500.84|12380.84|12500.84|12380.84|12500.4|12380.4|10
1626380950000|2021-07-15 20:29:10|12500.93|12380.93|12501.91|12381.91|12501.92|12381.92|12500.93|12380.93|10
1626380960000|2021-07-15 20:29:20|12502.02|12382.02|12503.16|12383.16|12503.16|12383.16|12501.79|12381.79|9
1626380970000|2021-07-15 20:29:30|12503.23|12383.23|12504.11|12384.11|12504.69|12384.69|12503.23|12383.23|9
1626380980000|2021-07-15 20:29:40|12503.23|12383.23|12511.51|12391.51|12511.51|12391.51|12503.04|12383.04|10
1626380990000|2021-07-15 20:29:50|12511.46|12391.46|12514.95|12394.95|12515.18|12395.18|12511.44|12391.44|10
1626381000000|2021-07-15 20:30:00|12515.18|12395.18|12513.14|12393.14|12516.49|12396.49|12512.92|12392.92|10
1626381010000|2021-07-15 20:30:10|12513.47|12393.47|12506.55|12386.55|12513.47|12393.47|12506.21|12386.21|10
1626381020000|2021-07-15 20:30:20|12505.67|12385.67|12497.2|12377.2|12505.67|12385.67|12497.2|12377.2|10
1626381030000|2021-07-15 20:30:30|12497.09|12377.09|12493.9|12373.9|12497.09|12377.09|12493.8|12373.8|10
1626381040000|2021-07-15 20:30:40|12493.94|12373.94|12490.66|12370.66|12493.94|12373.94|12490.66|12370.66|10
1626381050000|2021-07-15 20:30:50|12490.47|12370.47|12490.66|12370.66|12491.1|12371.1|12489.83|12369.83|10
1626381060000|2021-07-15 20:31:00|12490.68|12370.68|12486.57|12366.57|12490.68|12370.68|12486.57|12366.57|10
1626381070000|2021-07-15 20:31:10|12486.46|12366.46|12480.61|12360.61|12486.52|12366.52|12480.61|12360.61|10
1626381080000|2021-07-15 20:31:20|12480.89|12360.89|12479.22|12359.22|12480.89|12360.89|12479.22|12359.22|10
1626381090000|2021-07-15 20:31:30|12479.14|12359.14|12479.49|12359.49|12479.49|12359.49|12479.12|12359.12|10
1626381100000|2021-07-15 20:31:40|12480.38|12360.38|12478.61|12358.61|12480.38|12360.38|12478.57|12358.57|9
1626381110000|2021-07-15 20:31:50|12478.26|12358.26|12476.66|12356.66|12478.26|12358.26|12476.63|12356.63|8
1626381120000|2021-07-15 20:32:00|12474.79|12354.79|12476.09|12356.09|12476.15|12356.15|12474.79|12354.79|10
1626381130000|2021-07-15 20:32:10|12475.79|12355.79|12472.55|12352.55|12475.88|12355.88|12472.55|12352.55|10
1626381140000|2021-07-15 20:32:20|12473.71|12353.71|12472.92|12352.92|12473.71|12353.71|12472.92|12352.92|9
1626381150000|2021-07-15 20:32:30|12473.93|12353.93|12473.32|12353.32|12473.97|12353.97|12472.75|12352.75|10
1626381160000|2021-07-15 20:32:40|12473.33|12353.33|12472.58|12352.58|12473.53|12353.53|12472.37|12352.37|10
1626381170000|2021-07-15 20:32:50|12472.32|12352.32|12470.29|12350.29|12472.32|12352.32|12470.29|12350.29|10
1626381180000|2021-07-15 20:33:00|12469.9|12349.9|12469.84|12349.84|12471.01|12351.01|12469.52|12349.52|10
1626381190000|2021-07-15 20:33:10|12469.28|12349.28|12467.62|12347.62|12469.28|12349.28|12467.62|12347.62|10
1626381200000|2021-07-15 20:33:20|12467.4|12347.4|12468.4|12348.4|12468.5|12348.5|12467.4|12347.4|9
1626381210000|2021-07-15 20:33:30|12468.76|12348.76|12466.54|12346.54|12468.76|12348.76|12466.54|12346.54|9
1626381220000|2021-07-15 20:33:40|12466.31|12346.31|12465.29|12345.29|12466.31|12346.31|12465.12|12345.12|9
1626381230000|2021-07-15 20:33:50|12465.27|12345.27|12464.77|12344.77|12465.27|12345.27|12464.77|12344.77|7
1626381240000|2021-07-15 20:34:00|12465.55|12345.55|12466.54|12346.54|12466.54|12346.54|12465.41|12345.41|7
1626381250000|2021-07-15 20:34:10|12466.66|12346.66|12467.96|12347.96|12468.48|12348.48|12466.62|12346.62|10
1626381260000|2021-07-15 20:34:20|12467.84|12347.84|12470.2|12350.2|12470.2|12350.2|12467.77|12347.77|9
1626381270000|2021-07-15 20:34:30|12470.81|12350.81|12473.57|12353.57|12474|12354|12470.81|12350.81|10
1626381280000|2021-07-15 20:34:40|12473.31|12353.31|12473.64|12353.64|12474.57|12354.57|12473.31|12353.31|10
1626381290000|2021-07-15 20:34:50|12474.42|12354.42|12474.65|12354.65|12474.65|12354.65|12474.22|12354.22|9
1626381300000|2021-07-15 20:35:00|12473.76|12353.76|12475.07|12355.07|12475.07|12355.07|12473.76|12353.76|9
1626381310000|2021-07-15 20:35:10|12475.22|12355.22|12481.66|12361.66|12481.66|12361.66|12475.22|12355.22|9
1626381320000|2021-07-15 20:35:20|12481.64|12361.64|12482.02|12362.02|12484.59|12364.59|12481.64|12361.64|10
1626381330000|2021-07-15 20:35:30|12482.4|12362.4|12482.74|12362.74|12482.93|12362.93|12482.34|12362.34|9
1626381340000|2021-07-15 20:35:40|12483.19|12363.19|12483.87|12363.87|12483.87|12363.87|12483.15|12363.15|8
1626381350000|2021-07-15 20:35:50|12483.81|12363.81|12480.43|12360.43|12483.81|12363.81|12480.43|12360.43|10
1626381360000|2021-07-15 20:36:00|12479.47|12359.47|12479.35|12359.35|12479.48|12359.48|12478.84|12358.84|10
1626381370000|2021-07-15 20:36:10|12479.24|12359.24|12478.58|12358.58|12479.42|12359.42|12478.58|12358.58|10
1626381380000|2021-07-15 20:36:20|12478.68|12358.68|12477.34|12357.34|12478.68|12358.68|12477.34|12357.34|9
1626381390000|2021-07-15 20:36:30|12477.14|12357.14|12475.49|12355.49|12477.14|12357.14|12475.16|12355.16|10
1626381400000|2021-07-15 20:36:40|12475.85|12355.85|12476.01|12356.01|12476.01|12356.01|12475.5|12355.5|8
1626381410000|2021-07-15 20:36:50|12475.97|12355.97|12475.55|12355.55|12476.62|12356.62|12475.53|12355.53|9
1626381420000|2021-07-15 20:37:00|12475.15|12355.15|12475.22|12355.22|12475.28|12355.28|12474.74|12354.74|10
1626381430000|2021-07-15 20:37:10|12474.83|12354.83|12473.76|12353.76|12474.83|12354.83|12473.66|12353.66|9
1626381440000|2021-07-15 20:37:20|12474.42|12354.42|12475.74|12355.74|12475.74|12355.74|12473.77|12353.77|9
1626381450000|2021-07-15 20:37:30|12475.82|12355.82|12476.53|12356.53|12477.18|12357.18|12475.82|12355.82|10
1626381460000|2021-07-15 20:37:40|12476.69|12356.69|12476.49|12356.49|12476.69|12356.69|12476.09|12356.09|8
1626381470000|2021-07-15 20:37:50|12476.24|12356.24|12478.23|12358.23|12478.23|12358.23|12476.24|12356.24|10
1626381480000|2021-07-15 20:38:00|12478.35|12358.35|12478.02|12358.02|12478.78|12358.78|12477.99|12357.99|9
1626381490000|2021-07-15 20:38:10|12476.98|12356.98|12478.25|12358.25|12478.27|12358.27|12476.98|12356.98|9
1626381500000|2021-07-15 20:38:20|12478.39|12358.39|12480.53|12360.53|12480.53|12360.53|12478.39|12358.39|8
1626381510000|2021-07-15 20:38:30|12480.38|12360.38|12480.2|12360.2|12480.39|12360.39|12480.2|12360.2|6
1626381520000|2021-07-15 20:38:40|12480.3|12360.3|12480.66|12360.66|12480.66|12360.66|12480.3|12360.3|10
1626381530000|2021-07-15 20:38:50|12480.76|12360.76|12479.73|12359.73|12480.8|12360.8|12479.71|12359.71|7
1626381540000|2021-07-15 20:39:00|12479.71|12359.71|12480.92|12360.92|12481.15|12361.15|12479.69|12359.69|8
1626381550000|2021-07-15 20:39:10|12480.96|12360.96|12482.7|12362.7|12482.75|12362.75|12480.9|12360.9|9
1626381560000|2021-07-15 20:39:20|12481.82|12361.82|12483.77|12363.77|12483.77|12363.77|12481.82|12361.82|9
1626381570000|2021-07-15 20:39:30|12483.65|12363.65|12483.73|12363.73|12483.85|12363.85|12483.43|12363.43|10
1626381580000|2021-07-15 20:39:40|12483.48|12363.48|12483.74|12363.74|12484.07|12364.07|12483.48|12363.48|8
1626381590000|2021-07-15 20:39:50|12484.03|12364.03|12482.74|12362.74|12484.39|12364.39|12482.74|12362.74|9
1626381600000|2021-07-15 20:40:00|12481.84|12361.84|12487.4|12367.4|12487.4|12367.4|12481.84|12361.84|9
1626381610000|2021-07-15 20:40:10|12488.4|12368.4|12489.9|12369.9|12490.5|12370.5|12488.4|12368.4|10
1626381620000|2021-07-15 20:40:20|12490.48|12370.48|12486.85|12366.85|12490.48|12370.48|12486.85|12366.85|10
1626381630000|2021-07-15 20:40:30|12486.54|12366.54|12477.72|12357.72|12486.54|12366.54|12477.72|12357.72|10
1626381640000|2021-07-15 20:40:40|12476.89|12356.89|12472.56|12352.56|12477.65|12357.65|12472.56|12352.56|10
1626381650000|2021-07-15 20:40:50|12473.33|12353.33|12472.4|12352.4|12473.46|12353.46|12472.4|12352.4|9
1626381660000|2021-07-15 20:41:00|12472.39|12352.39|12472.67|12352.67|12472.94|12352.94|12472.38|12352.38|9
1626381670000|2021-07-15 20:41:10|12472.91|12352.91|12472.17|12352.17|12472.91|12352.91|12472.16|12352.16|10
1626381680000|2021-07-15 20:41:20|12472.37|12352.37|12470.06|12350.06|12472.37|12352.37|12470.06|12350.06|9
1626381690000|2021-07-15 20:41:30|12469.98|12349.98|12469.22|12349.22|12470.78|12350.78|12469.22|12349.22|10
1626381700000|2021-07-15 20:41:40|12468.93|12348.93|12469.93|12349.93|12469.95|12349.95|12468.69|12348.69|8
1626381710000|2021-07-15 20:41:50|12470.06|12350.06|12469.89|12349.89|12470.06|12350.06|12469.12|12349.12|10
1626381720000|2021-07-15 20:42:00|12469.87|12349.87|12469.52|12349.52|12470.45|12350.45|12469.52|12349.52|8
1626381730000|2021-07-15 20:42:10|12467.98|12347.98|12467.82|12347.82|12468.57|12348.57|12467.74|12347.74|9
1626381740000|2021-07-15 20:42:20|12467.56|12347.56|12466.85|12346.85|12467.6|12347.6|12466.81|12346.81|10
1626381750000|2021-07-15 20:42:30|12466.75|12346.75|12464.85|12344.85|12466.75|12346.75|12464.85|12344.85|9
1626381760000|2021-07-15 20:42:40|12465.06|12345.06|12465.43|12345.43|12465.51|12345.51|12464.74|12344.74|10
1626381770000|2021-07-15 20:42:50|12465.39|12345.39|12465.31|12345.31|12465.59|12345.59|12465.19|12345.19|8
1626381780000|2021-07-15 20:43:00|12465.33|12345.33|12464.99|12344.99|12465.4|12345.4|12464.98|12344.98|5
1626381790000|2021-07-15 20:43:10|12464.11|12344.11|12464.18|12344.18|12464.23|12344.23|12463.84|12343.84|8
1626381800000|2021-07-15 20:43:20|12464.22|12344.22|12464.61|12344.61|12465.17|12345.17|12463.52|12343.52|10
1626381810000|2021-07-15 20:43:30|12464.3|12344.3|12464.81|12344.81|12464.81|12344.81|12464.22|12344.22|8
1626381820000|2021-07-15 20:43:40|12465.16|12345.16|12467.06|12347.06|12467.06|12347.06|12465.14|12345.14|8
1626381830000|2021-07-15 20:43:50|12467.08|12347.08|12467.38|12347.38|12467.41|12347.41|12467.07|12347.07|5
1626381840000|2021-07-15 20:44:00|12467.48|12347.48|12467.01|12347.01|12467.48|12347.48|12466.45|12346.45|9
1626381850000|2021-07-15 20:44:10|12467.02|12347.02|12468.35|12348.35|12468.43|12348.43|12466.8|12346.8|9
1626381860000|2021-07-15 20:44:20|12467.73|12347.73|12468.59|12348.59|12468.65|12348.65|12467.73|12347.73|8
1626381870000|2021-07-15 20:44:30|12468.3|12348.3|12467.53|12347.53|12468.3|12348.3|12467.53|12347.53|9
1626381880000|2021-07-15 20:44:40|12467.52|12347.52|12465.97|12345.97|12467.52|12347.52|12465.95|12345.95|9
1626381890000|2021-07-15 20:44:50|12465.96|12345.96|12466.6|12346.6|12466.6|12346.6|12465.56|12345.56|9
1626381900000|2021-07-15 20:45:00|12466.62|12346.62|12467.24|12347.24|12467.24|12347.24|12466.2|12346.2|9
1626381910000|2021-07-15 20:45:10|12467.29|12347.29|12466.58|12346.58|12467.37|12347.37|12466.03|12346.03|8
1626381920000|2021-07-15 20:45:20|12466.71|12346.71|12468.53|12348.53|12468.53|12348.53|12466.44|12346.44|10
1626381930000|2021-07-15 20:45:30|12469.02|12349.02|12472.05|12352.05|12472.05|12352.05|12468.95|12348.95|10
1626381940000|2021-07-15 20:45:40|12472.08|12352.08|12474.72|12354.72|12474.72|12354.72|12471.96|12351.96|10
1626381950000|2021-07-15 20:45:50|12475.51|12355.51|12477.76|12357.76|12477.76|12357.76|12475.46|12355.46|9
1626381960000|2021-07-15 20:46:00|12478.2|12358.2|12479.36|12359.36|12479.57|12359.57|12478.2|12358.2|10
1626381970000|2021-07-15 20:46:10|12479.23|12359.23|12480.11|12360.11|12480.11|12360.11|12479.23|12359.23|10
1626381980000|2021-07-15 20:46:20|12480.55|12360.55|12480.46|12360.46|12480.85|12360.85|12480.3|12360.3|10
1626381990000|2021-07-15 20:46:30|12480.44|12360.44|12480.38|12360.38|12481.07|12361.07|12479.69|12359.69|9
1626382000000|2021-07-15 20:46:40|12480.39|12360.39|12483.72|12363.72|12483.72|12363.72|12480.38|12360.38|10
1626382010000|2021-07-15 20:46:50|12483.26|12363.26|12484.35|12364.35|12484.38|12364.38|12483.26|12363.26|9
1626382020000|2021-07-15 20:47:00|12484.15|12364.15|12484.06|12364.06|12484.63|12364.63|12483.81|12363.81|10
1626382030000|2021-07-15 20:47:10|12483.47|12363.47|12483.97|12363.97|12483.97|12363.97|12483.09|12363.09|10
1626382040000|2021-07-15 20:47:20|12483.89|12363.89|12484.03|12364.03|12484.05|12364.05|12482.88|12362.88|9
1626382050000|2021-07-15 20:47:30|12483.17|12363.17|12483.61|12363.61|12483.61|12363.61|12482.88|12362.88|9
1626382060000|2021-07-15 20:47:40|12483.65|12363.65|12478.25|12358.25|12483.65|12363.65|12478.25|12358.25|10
1626382070000|2021-07-15 20:47:50|12478.14|12358.14|12476.13|12356.13|12478.14|12358.14|12475.93|12355.93|10
1626382080000|2021-07-15 20:48:00|12476.1|12356.1|12476.7|12356.7|12476.91|12356.91|12476|12356|9
1626382090000|2021-07-15 20:48:10|12476.49|12356.49|12476.25|12356.25|12477.05|12357.05|12475.7|12355.7|9
1626382100000|2021-07-15 20:48:20|12476.22|12356.22|12477.37|12357.37|12477.68|12357.68|12476.21|12356.21|10
1626382110000|2021-07-15 20:48:30|12477.5|12357.5|12478.33|12358.33|12478.42|12358.42|12477.5|12357.5|9
1626382120000|2021-07-15 20:48:40|12478.45|12358.45|12479.29|12359.29|12479.29|12359.29|12478.45|12358.45|8
1626382130000|2021-07-15 20:48:50|12479.69|12359.69|12480.22|12360.22|12480.5|12360.5|12479.61|12359.61|10
1626382140000|2021-07-15 20:49:00|12480.21|12360.21|12482.39|12362.39|12482.39|12362.39|12480.21|12360.21|10
1626382150000|2021-07-15 20:49:10|12482.91|12362.91|12483.58|12363.58|12484|12364|12482.91|12362.91|10
1626382160000|2021-07-15 20:49:20|12485.61|12365.61|12488.87|12368.87|12488.87|12368.87|12485.61|12365.61|9
1626382170000|2021-07-15 20:49:30|12489.1|12369.1|12492.64|12372.64|12492.64|12372.64|12488.3|12368.3|10
1626382180000|2021-07-15 20:49:40|12492.57|12372.57|12494.42|12374.42|12494.42|12374.42|12492.57|12372.57|10
1626382190000|2021-07-15 20:49:50|12497.07|12377.07|12502.95|12382.95|12503.94|12383.94|12494.83|12374.83|10
1626382200000|2021-07-15 20:50:00|12503.51|12383.51|12494.86|12374.86|12503.51|12383.51|12494.86|12374.86|9
1626382210000|2021-07-15 20:50:10|12493.82|12373.82|12490.36|12370.36|12493.86|12373.86|12490.36|12370.36|10
1626382220000|2021-07-15 20:50:20|12490.58|12370.58|12487.37|12367.37|12490.58|12370.58|12487.37|12367.37|10
1626382230000|2021-07-15 20:50:30|12488.14|12368.14|12488.93|12368.93|12488.95|12368.95|12487.17|12367.17|10
1626382240000|2021-07-15 20:50:40|12489.25|12369.25|12489.52|12369.52|12489.52|12369.52|12488.37|12368.37|10
1626382250000|2021-07-15 20:50:50|12489.49|12369.49|12491.23|12371.23|12491.23|12371.23|12489.45|12369.45|10
1626382260000|2021-07-15 20:51:00|12490.89|12370.89|12491.92|12371.92|12491.92|12371.92|12490.53|12370.53|10
1626382270000|2021-07-15 20:51:10|12491.93|12371.93|12494.56|12374.56|12494.56|12374.56|12491.93|12371.93|9
1626382280000|2021-07-15 20:51:20|12494.62|12374.62|12496.7|12376.7|12496.7|12376.7|12494.62|12374.62|10
1626382290000|2021-07-15 20:51:30|12497.69|12377.69|12497.89|12377.89|12498.3|12378.3|12497.48|12377.48|9
1626382300000|2021-07-15 20:51:40|12498.57|12378.57|12497.78|12377.78|12498.57|12378.57|12497.78|12377.78|10
1626382310000|2021-07-15 20:51:50|12497.79|12377.79|12497.01|12377.01|12497.79|12377.79|12496.74|12376.74|10
1626382320000|2021-07-15 20:52:00|12496.7|12376.7|12497.02|12377.02|12497.02|12377.02|12496.64|12376.64|7
1626382330000|2021-07-15 20:52:10|12497.05|12377.05|12497.47|12377.47|12497.47|12377.47|12496.89|12376.89|9
1626382340000|2021-07-15 20:52:20|12498.07|12378.07|12497.83|12377.83|12498.19|12378.19|12497.83|12377.83|9
1626382350000|2021-07-15 20:52:30|12497.74|12377.74|12497.79|12377.79|12497.94|12377.94|12496.98|12376.98|8
1626382360000|2021-07-15 20:52:40|12497.43|12377.43|12497.14|12377.14|12497.59|12377.59|12497.14|12377.14|8
1626382370000|2021-07-15 20:52:50|12496.69|12376.69|12496.35|12376.35|12497.16|12377.16|12496.35|12376.35|7
1626382380000|2021-07-15 20:53:00|12496.52|12376.52|12498.36|12378.36|12498.36|12378.36|12496.51|12376.51|9
1626382390000|2021-07-15 20:53:10|12499.34|12379.34|12501.7|12381.7|12501.7|12381.7|12499.34|12379.34|10
1626382400000|2021-07-15 20:53:20|12501.72|12381.72|12501.71|12381.71|12502.68|12382.68|12501.71|12381.71|10
1626382410000|2021-07-15 20:53:30|12501.45|12381.45|12504.02|12384.02|12504.88|12384.88|12501.45|12381.45|10
1626382420000|2021-07-15 20:53:40|12503.14|12383.14|12500.8|12380.8|12503.39|12383.39|12500.8|12380.8|10
1626382430000|2021-07-15 20:53:50|12502.28|12382.28|12502.7|12382.7|12502.7|12382.7|12501.69|12381.69|10
1626382440000|2021-07-15 20:54:00|12502.92|12382.92|12501.92|12381.92|12502.92|12382.92|12501.04|12381.04|10
1626382450000|2021-07-15 20:54:10|12501.68|12381.68|12501.15|12381.15|12502.69|12382.69|12501.01|12381.01|10
1626382460000|2021-07-15 20:54:20|12501.14|12381.14|12500.72|12380.72|12501.38|12381.38|12500.42|12380.42|10
1626382470000|2021-07-15 20:54:30|12499.84|12379.84|12498.07|12378.07|12499.84|12379.84|12498.07|12378.07|10
1626382480000|2021-07-15 20:54:40|12497.87|12377.87|12497.81|12377.81|12498.74|12378.74|12497.81|12377.81|10
1626382490000|2021-07-15 20:54:50|12497.79|12377.79|12497.26|12377.26|12497.79|12377.79|12497.26|12377.26|9
1626382500000|2021-07-15 20:55:00|12497.4|12377.4|12500.16|12380.16|12500.16|12380.16|12497.4|12377.4|9
1626382510000|2021-07-15 20:55:10|12500.23|12380.23|12500.71|12380.71|12500.76|12380.76|12500.07|12380.07|10
1626382520000|2021-07-15 20:55:20|12500.72|12380.72|12497.56|12377.56|12500.72|12380.72|12497.56|12377.56|10
1626382530000|2021-07-15 20:55:30|12497.54|12377.54|12496.49|12376.49|12497.54|12377.54|12496.49|12376.49|10
1626382540000|2021-07-15 20:55:40|12496.53|12376.53|12496.7|12376.7|12496.78|12376.78|12496.2|12376.2|9
1626382550000|2021-07-15 20:55:50|12496.69|12376.69|12496.85|12376.85|12496.85|12376.85|12496.52|12376.52|8
1626382560000|2021-07-15 20:56:00|12496.63|12376.63|12494.83|12374.83|12496.63|12376.63|12494.75|12374.75|8
1626382570000|2021-07-15 20:56:10|12494.82|12374.82|12495.93|12375.93|12495.98|12375.98|12494.82|12374.82|9
1626382580000|2021-07-15 20:56:20|12495.02|12375.02|12495.5|12375.5|12495.86|12375.86|12495.02|12375.02|10
1626382590000|2021-07-15 20:56:30|12495.47|12375.47|12494.32|12374.32|12495.54|12375.54|12494.32|12374.32|8
1626382600000|2021-07-15 20:56:40|12493.75|12373.75|12493.64|12373.64|12494.37|12374.37|12493.52|12373.52|9
1626382610000|2021-07-15 20:56:50|12493.28|12373.28|12492.87|12372.87|12493.8|12373.8|12492.41|12372.41|9
1626382620000|2021-07-15 20:57:00|12492.92|12372.92|12494.45|12374.45|12495.4|12375.4|12492.92|12372.92|10
1626382630000|2021-07-15 20:57:10|12495.47|12375.47|12496.03|12376.03|12496.03|12376.03|12494.6|12374.6|10
1626382640000|2021-07-15 20:57:20|12496.17|12376.17|12497.1|12377.1|12497.1|12377.1|12496.16|12376.16|9
1626382650000|2021-07-15 20:57:30|12497.15|12377.15|12499.86|12379.86|12499.86|12379.86|12497.15|12377.15|10
1626382660000|2021-07-15 20:57:40|12499.25|12379.25|12497.53|12377.53|12499.57|12379.57|12497.53|12377.53|10
1626382670000|2021-07-15 20:57:50|12496.73|12376.73|12494.53|12374.53|12497.4|12377.4|12494.53|12374.53|10
1626382680000|2021-07-15 20:58:00|12494.05|12374.05|12494.24|12374.24|12494.69|12374.69|12493.34|12373.34|9
1626382690000|2021-07-15 20:58:10|12494.28|12374.28|12493.33|12373.33|12494.41|12374.41|12493.33|12373.33|9
1626382700000|2021-07-15 20:58:20|12493.12|12373.12|12493.7|12373.7|12493.96|12373.96|12493.12|12373.12|6
1626382710000|2021-07-15 20:58:30|12493.75|12373.75|12493.7|12373.7|12494.14|12374.14|12493.36|12373.36|10
1626382720000|2021-07-15 20:58:40|12493.8|12373.8|12494.17|12374.17|12495.16|12375.16|12493.8|12373.8|9
1626382730000|2021-07-15 20:58:50|12494.46|12374.46|12494.8|12374.8|12495.24|12375.24|12493.92|12373.92|10
1626382740000|2021-07-15 20:59:00|12494.84|12374.84|12494.66|12374.66|12494.84|12374.84|12494.39|12374.39|6
1626382750000|2021-07-15 20:59:10|12494.56|12374.56|12495.24|12375.24|12495.24|12375.24|12494.52|12374.52|9
1626382760000|2021-07-15 20:59:20|12494.48|12374.48|12495.84|12375.84|12495.84|12375.84|12494.48|12374.48|5
1626382770000|2021-07-15 20:59:30|12495.74|12375.74|12495.78|12375.78|12495.78|12375.78|12494.48|12374.48|8
1626382780000|2021-07-15 20:59:40|12495.76|12375.76|12495.4|12375.4|12495.76|12375.76|12495.08|12375.08|10
1626382790000|2021-07-15 20:59:50|12495.39|12375.39|12498.14|12378.14|12498.25|12378.25|12495.39|12375.39|9
1626382800000|2021-07-15 21:00:00|12498.76|12378.76|12501.84|12381.84|12501.84|12381.84|12498.76|12378.76|10
1626382810000|2021-07-15 21:00:10|12502.2|12382.2|12503.69|12383.69|12503.89|12383.89|12501.23|12381.23|9
1626382820000|2021-07-15 21:00:20|12502.79|12382.79|12501.12|12381.12|12502.85|12382.85|12501.12|12381.12|10
1626382830000|2021-07-15 21:00:30|12501.55|12381.55|12502.34|12382.34|12502.34|12382.34|12501.39|12381.39|9
1626382840000|2021-07-15 21:00:40|12502.16|12382.16|12505.37|12385.37|12505.37|12385.37|12502.16|12382.16|9
1626382850000|2021-07-15 21:00:50|12505.71|12385.71|12506.3|12386.3|12506.83|12386.83|12505.71|12385.71|10
1626382860000|2021-07-15 21:01:00|12506.33|12386.33|12503.34|12383.34|12506.33|12386.33|12503.32|12383.32|10
1626382870000|2021-07-15 21:01:10|12503.68|12383.68|12502.09|12382.09|12504.81|12384.81|12502.09|12382.09|9
1626382880000|2021-07-15 21:01:20|12502.17|12382.17|12500.29|12380.29|12502.18|12382.18|12500.2|12380.2|10
1626382890000|2021-07-15 21:01:30|12500.2|12380.2|12499.38|12379.38|12500.2|12380.2|12499.2|12379.2|9
1626382900000|2021-07-15 21:01:40|12499.32|12379.32|12499.02|12379.02|12499.32|12379.32|12498.57|12378.57|10
1626382910000|2021-07-15 21:01:50|12499.3|12379.3|12499.18|12379.18|12499.45|12379.45|12498.8|12378.8|10
1626382920000|2021-07-15 21:02:00|12500.24|12380.24|12500.54|12380.54|12500.54|12380.54|12499.57|12379.57|8
1626382930000|2021-07-15 21:02:10|12500.83|12380.83|12500.05|12380.05|12500.88|12380.88|12499.79|12379.79|8
1626382940000|2021-07-15 21:02:20|12500.19|12380.19|12500.22|12380.22|12500.32|12380.32|12499.93|12379.93|9
1626382950000|2021-07-15 21:02:30|12501.04|12381.04|12500.73|12380.73|12501.18|12381.18|12500.18|12380.18|8
1626382960000|2021-07-15 21:02:40|12500.57|12380.57|12500.04|12380.04|12500.67|12380.67|12500.04|12380.04|9
1626382970000|2021-07-15 21:02:50|12499.77|12379.77|12499.63|12379.63|12499.96|12379.96|12499.09|12379.09|10
1626382980000|2021-07-15 21:03:00|12499.27|12379.27|12500.45|12380.45|12500.45|12380.45|12499.06|12379.06|10
1626382990000|2021-07-15 21:03:10|12500.68|12380.68|12502.4|12382.4|12502.4|12382.4|12500.6|12380.6|9
1626383000000|2021-07-15 21:03:20|12502.75|12382.75|12502.49|12382.49|12502.75|12382.75|12501.98|12381.98|9
1626383010000|2021-07-15 21:03:30|12502.46|12382.46|12502.23|12382.23|12502.63|12382.63|12501.98|12381.98|9
1626383020000|2021-07-15 21:03:40|12501.43|12381.43|12502.72|12382.72|12502.72|12382.72|12501.17|12381.17|10
1626383030000|2021-07-15 21:03:50|12502.87|12382.87|12504.68|12384.68|12504.68|12384.68|12502.87|12382.87|10
1626383040000|2021-07-15 21:04:00|12504.63|12384.63|12504.56|12384.56|12505.36|12385.36|12504.31|12384.31|10
1626383050000|2021-07-15 21:04:10|12504.78|12384.78|12505.05|12385.05|12505.05|12385.05|12504.47|12384.47|10
1626383060000|2021-07-15 21:04:20|12504.9|12384.9|12507.66|12387.66|12507.66|12387.66|12504.9|12384.9|10
1626383070000|2021-07-15 21:04:30|12509.18|12389.18|12510.89|12390.89|12511.28|12391.28|12509.18|12389.18|9
1626383080000|2021-07-15 21:04:40|12510.84|12390.84|12510.59|12390.59|12511.17|12391.17|12510.59|12390.59|8
1626383090000|2021-07-15 21:04:50|12510.27|12390.27|12510.66|12390.66|12511.15|12391.15|12510.27|12390.27|10
1626383100000|2021-07-15 21:05:00|12510.35|12390.35|12507.27|12387.27|12510.35|12390.35|12507.27|12387.27|10
1626383110000|2021-07-15 21:05:10|12506.93|12386.93|12506.29|12386.29|12507.12|12387.12|12506.2|12386.2|10
1626383120000|2021-07-15 21:05:20|12506.8|12386.8|12503.83|12383.83|12506.8|12386.8|12503.83|12383.83|9
1626383130000|2021-07-15 21:05:30|12504.53|12384.53|12501.45|12381.45|12504.53|12384.53|12501.45|12381.45|9
1626383140000|2021-07-15 21:05:40|12498.95|12378.95|12496.8|12376.8|12498.97|12378.97|12496.8|12376.8|9
1626383150000|2021-07-15 21:05:50|12496.88|12376.88|12497.19|12377.19|12497.19|12377.19|12496.47|12376.47|9
1626383160000|2021-07-15 21:06:00|12497.15|12377.15|12496.67|12376.67|12497.15|12377.15|12496.42|12376.42|7
1626383170000|2021-07-15 21:06:10|12496.68|12376.68|12497.59|12377.59|12497.59|12377.59|12495.65|12375.65|10
1626383180000|2021-07-15 21:06:20|12497.66|12377.66|12504.49|12384.49|12504.49|12384.49|12497.66|12377.66|8
1626383190000|2021-07-15 21:06:30|12504.5|12384.5|12504.62|12384.62|12505.13|12385.13|12503.98|12383.98|10
1626383200000|2021-07-15 21:06:40|12504.81|12384.81|12506.05|12386.05|12506.05|12386.05|12504.44|12384.44|10
1626383210000|2021-07-15 21:06:50|12506.22|12386.22|12507.51|12387.51|12508.42|12388.42|12506.22|12386.22|7
1626383220000|2021-07-15 21:07:00|12507.52|12387.52|12508.86|12388.86|12509.17|12389.17|12507.52|12387.52|9
1626383230000|2021-07-15 21:07:10|12509.07|12389.07|12505.11|12385.11|12509.22|12389.22|12505.11|12385.11|10
1626383240000|2021-07-15 21:07:20|12505.48|12385.48|12505.95|12385.95|12505.99|12385.99|12505.28|12385.28|10
1626383250000|2021-07-15 21:07:30|12505.71|12385.71|12503.62|12383.62|12505.72|12385.72|12503.62|12383.62|10
1626383260000|2021-07-15 21:07:40|12503.23|12383.23|12504|12384|12504|12384|12503.05|12383.05|9
1626383270000|2021-07-15 21:07:50|12504.22|12384.22|12504.76|12384.76|12504.86|12384.86|12504.22|12384.22|6
1626383280000|2021-07-15 21:08:00|12504.78|12384.78|12505.29|12385.29|12505.72|12385.72|12504.49|12384.49|9
1626383290000|2021-07-15 21:08:10|12504.6|12384.6|12504.89|12384.89|12505.08|12385.08|12504.6|12384.6|9
1626383300000|2021-07-15 21:08:20|12504.87|12384.87|12505.54|12385.54|12505.54|12385.54|12504.85|12384.85|7
1626383310000|2021-07-15 21:08:30|12505.53|12385.53|12505.87|12385.87|12506.68|12386.68|12505.53|12385.53|8
1626383320000|2021-07-15 21:08:40|12505.89|12385.89|12506.16|12386.16|12506.21|12386.21|12505.89|12385.89|7
1626383330000|2021-07-15 21:08:50|12507.02|12387.02|12506.22|12386.22|12507.18|12387.18|12506.22|12386.22|6
1626383340000|2021-07-15 21:09:00|12506.91|12386.91|12506.98|12386.98|12507.01|12387.01|12506.14|12386.14|8
1626383350000|2021-07-15 21:09:10|12506.93|12386.93|12507.2|12387.2|12507.81|12387.81|12506.84|12386.84|7
1626383360000|2021-07-15 21:09:20|12507.92|12387.92|12509.33|12389.33|12509.33|12389.33|12507.92|12387.92|9
1626383370000|2021-07-15 21:09:30|12509.39|12389.39|12510.13|12390.13|12510.21|12390.21|12509.39|12389.39|9
1626383380000|2021-07-15 21:09:40|12510.18|12390.18|12509.99|12389.99|12510.18|12390.18|12509.43|12389.43|8
1626383390000|2021-07-15 21:09:50|12510.1|12390.1|12510|12390|12510.22|12390.22|12509.82|12389.82|9
1626383400000|2021-07-15 21:10:00|12510.12|12390.12|12511.18|12391.18|12511.18|12391.18|12510.06|12390.06|8
1626383410000|2021-07-15 21:10:10|12511.27|12391.27|12511.64|12391.64|12512|12392|12510.47|12390.47|10
1626383420000|2021-07-15 21:10:20|12510.57|12390.57|12511.13|12391.13|12511.74|12391.74|12510.57|12390.57|7
1626383430000|2021-07-15 21:10:30|12511.42|12391.42|12511.23|12391.23|12511.42|12391.42|12511.15|12391.15|8
1626383440000|2021-07-15 21:10:40|12512.22|12392.22|12512.34|12392.34|12512.36|12392.36|12512.21|12392.21|9
1626383450000|2021-07-15 21:10:50|12512.33|12392.33|12511.04|12391.04|12512.33|12392.33|12510.93|12390.93|8
1626383460000|2021-07-15 21:11:00|12510.89|12390.89|12511.72|12391.72|12512.14|12392.14|12510.89|12390.89|7
1626383470000|2021-07-15 21:11:10|12510.85|12390.85|12513.43|12393.43|12513.43|12393.43|12510.85|12390.85|8
1626383480000|2021-07-15 21:11:20|12513.44|12393.44|12513.18|12393.18|12513.44|12393.44|12512.29|12392.29|9
1626383490000|2021-07-15 21:11:30|12513.12|12393.12|12513.22|12393.22|12513.22|12393.22|12513.08|12393.08|8
1626383500000|2021-07-15 21:11:40|12513.24|12393.24|12512.61|12392.61|12513.36|12393.36|12512.26|12392.26|7
1626383510000|2021-07-15 21:11:50|12512.44|12392.44|12513.03|12393.03|12513.32|12393.32|12512.43|12392.43|10
1626383520000|2021-07-15 21:12:00|12513.07|12393.07|12515.02|12395.02|12515.02|12395.02|12513.06|12393.06|9
1626383530000|2021-07-15 21:12:10|12515.38|12395.38|12515.07|12395.07|12516|12396|12515.07|12395.07|10
1626383540000|2021-07-15 21:12:20|12514.88|12394.88|12515.43|12395.43|12515.5|12395.5|12514.42|12394.42|10
1626383550000|2021-07-15 21:12:30|12514.58|12394.58|12515.16|12395.16|12515.31|12395.31|12514.58|12394.58|10
1626383560000|2021-07-15 21:12:40|12515.28|12395.28|12515.57|12395.57|12515.71|12395.71|12515.28|12395.28|9
1626383570000|2021-07-15 21:12:50|12516.36|12396.36|12515.78|12395.78|12516.41|12396.41|12515.6|12395.6|8
1626383580000|2021-07-15 21:13:00|12515.82|12395.82|12515.24|12395.24|12515.94|12395.94|12515.24|12395.24|9
1626383590000|2021-07-15 21:13:10|12515.89|12395.89|12514.03|12394.03|12515.89|12395.89|12514.03|12394.03|9
1626383600000|2021-07-15 21:13:20|12513.93|12393.93|12513.76|12393.76|12513.96|12393.96|12513.72|12393.72|9
1626383610000|2021-07-15 21:13:30|12513.59|12393.59|12514.37|12394.37|12514.49|12394.49|12513.59|12393.59|9
1626383620000|2021-07-15 21:13:40|12514.39|12394.39|12514.63|12394.63|12515.46|12395.46|12514.39|12394.39|9
1626383630000|2021-07-15 21:13:50|12514.91|12394.91|12512.91|12392.91|12515|12395|12512.1|12392.1|10
1626383640000|2021-07-15 21:14:00|12512.62|12392.62|12512.68|12392.68|12513.41|12393.41|12512.6|12392.6|8
1626383650000|2021-07-15 21:14:10|12512.69|12392.69|12512.52|12392.52|12512.73|12392.73|12512.4|12392.4|7
1626383660000|2021-07-15 21:14:20|12513.3|12393.3|12512.43|12392.43|12513.36|12393.36|12512.38|12392.38|6
1626383670000|2021-07-15 21:14:30|12512.4|12392.4|12513.41|12393.41|12513.41|12393.41|12512.4|12392.4|7
1626383680000|2021-07-15 21:14:40|12513.43|12393.43|12510.9|12390.9|12513.48|12393.48|12510.9|12390.9|10
1626383690000|2021-07-15 21:14:50|12510.93|12390.93|12509.65|12389.65|12511.12|12391.12|12509.65|12389.65|9
1626383700000|2021-07-15 21:15:00|12509.7|12389.7|12509.41|12389.41|12509.7|12389.7|12509.24|12389.24|8
1626383710000|2021-07-15 21:15:10|12508.07|12388.07|12507.96|12387.96|12508.07|12388.07|12507.54|12387.54|10
1626383720000|2021-07-15 21:15:20|12508|12388|12507.77|12387.77|12509.11|12389.11|12507.77|12387.77|10
1626383730000|2021-07-15 21:15:30|12507.74|12387.74|12507.41|12387.41|12507.81|12387.81|12507.27|12387.27|10
1626383740000|2021-07-15 21:15:40|12507.33|12387.33|12507.01|12387.01|12507.74|12387.74|12507.01|12387.01|9
1626383750000|2021-07-15 21:15:50|12506.64|12386.64|12506.74|12386.74|12507.19|12387.19|12506.59|12386.59|9
1626383760000|2021-07-15 21:16:00|12506.87|12386.87|12506.63|12386.63|12506.87|12386.87|12506.33|12386.33|10
1626383770000|2021-07-15 21:16:10|12506.47|12386.47|12506.8|12386.8|12506.86|12386.86|12506.47|12386.47|8
1626383780000|2021-07-15 21:16:20|12506.94|12386.94|12506.47|12386.47|12506.94|12386.94|12506.23|12386.23|10
1626383790000|2021-07-15 21:16:30|12505.81|12385.81|12506.2|12386.2|12506.39|12386.39|12505.45|12385.45|9
1626383800000|2021-07-15 21:16:40|12506.05|12386.05|12505.84|12385.84|12506.08|12386.08|12505.79|12385.79|9
1626383810000|2021-07-15 21:16:50|12505.88|12385.88|12505.39|12385.39|12506.23|12386.23|12505.39|12385.39|8
1626383820000|2021-07-15 21:17:00|12505.33|12385.33|12503.72|12383.72|12505.33|12385.33|12503.52|12383.52|8
1626383830000|2021-07-15 21:17:10|12504.54|12384.54|12504.54|12384.54|12504.56|12384.56|12503.71|12383.71|8
1626383840000|2021-07-15 21:17:20|12504.55|12384.55|12504.73|12384.73|12504.73|12384.73|12504.53|12384.53|7
1626383850000|2021-07-15 21:17:30|12504.77|12384.77|12504.96|12384.96|12504.97|12384.97|12504.74|12384.74|10
1626383860000|2021-07-15 21:17:40|12505.22|12385.22|12505.3|12385.3|12505.59|12385.59|12505.22|12385.22|8
1626383870000|2021-07-15 21:17:50|12505.25|12385.25|12505.24|12385.24|12505.33|12385.33|12505.04|12385.04|9
1626383880000|2021-07-15 21:18:00|12505.1|12385.1|12504.73|12384.73|12505.11|12385.11|12504.36|12384.36|7
1626383890000|2021-07-15 21:18:10|12505.07|12385.07|12505.39|12385.39|12505.45|12385.45|12505.07|12385.07|8
1626383900000|2021-07-15 21:18:20|12505.79|12385.79|12506.2|12386.2|12506.2|12386.2|12505.79|12385.79|8
1626383910000|2021-07-15 21:18:30|12506.47|12386.47|12507.27|12387.27|12507.27|12387.27|12506.47|12386.47|8
1626383920000|2021-07-15 21:18:40|12508.41|12388.41|12508.9|12388.9|12508.9|12388.9|12508.35|12388.35|9
1626383930000|2021-07-15 21:18:50|12509.02|12389.02|12509.53|12389.53|12509.95|12389.95|12509.02|12389.02|10
1626383940000|2021-07-15 21:19:00|12509.67|12389.67|12509.83|12389.83|12510.08|12390.08|12509.58|12389.58|9
1626383950000|2021-07-15 21:19:10|12509.88|12389.88|12510.4|12390.4|12510.4|12390.4|12509.81|12389.81|9
1626383960000|2021-07-15 21:19:20|12510.44|12390.44|12510.99|12390.99|12510.99|12390.99|12509.84|12389.84|9
1626383970000|2021-07-15 21:19:30|12510.95|12390.95|12511.81|12391.81|12512.07|12392.07|12510.88|12390.88|9
1626383980000|2021-07-15 21:19:40|12512.01|12392.01|12511.61|12391.61|12512.48|12392.48|12511.61|12391.61|10
1626383990000|2021-07-15 21:19:50|12510.67|12390.67|12510.21|12390.21|12510.91|12390.91|12510.1|12390.1|10
1626384000000|2021-07-15 21:20:00|12510.49|12390.49|12511.3|12391.3|12511.41|12391.41|12510.41|12390.41|10
1626384010000|2021-07-15 21:20:10|12511.41|12391.41|12513.17|12393.17|12513.36|12393.36|12511.2|12391.2|10
1626384020000|2021-07-15 21:20:20|12513.64|12393.64|12514.31|12394.31|12515.04|12395.04|12513.64|12393.64|10
1626384030000|2021-07-15 21:20:30|12514.4|12394.4|12515.14|12395.14|12515.23|12395.23|12514.32|12394.32|9
1626384040000|2021-07-15 21:20:40|12515.15|12395.15|12515.69|12395.69|12515.95|12395.95|12515.15|12395.15|9
1626384050000|2021-07-15 21:20:50|12515.72|12395.72|12516.18|12396.18|12516.18|12396.18|12515.72|12395.72|8
1626384060000|2021-07-15 21:21:00|12516.21|12396.21|12517.17|12397.17|12517.17|12397.17|12516.18|12396.18|9
1626384070000|2021-07-15 21:21:10|12517.43|12397.43|12517.24|12397.24|12517.43|12397.43|12517.15|12397.15|9
1626384080000|2021-07-15 21:21:20|12516.96|12396.96|12518.28|12398.28|12518.28|12398.28|12516.96|12396.96|8
1626384090000|2021-07-15 21:21:30|12519|12399|12520.18|12400.18|12520.18|12400.18|12519|12399|10
1626384100000|2021-07-15 21:21:40|12520.32|12400.32|12520.85|12400.85|12520.85|12400.85|12520.24|12400.24|10
1626384110000|2021-07-15 21:21:50|12520.73|12400.73|12520.96|12400.96|12520.96|12400.96|12520.65|12400.65|9
1626384120000|2021-07-15 21:22:00|12520.98|12400.98|12526.42|12406.42|12526.42|12406.42|12520.98|12400.98|9
1626384130000|2021-07-15 21:22:10|12527.94|12407.94|12532.24|12412.24|12532.24|12412.24|12527.94|12407.94|10
1626384140000|2021-07-15 21:22:20|12532.56|12412.56|12535|12415|12535|12415|12532.56|12412.56|10
1626384150000|2021-07-15 21:22:30|12534.89|12414.89|12535|12415|12535|12415|12533.84|12413.84|10
1626384160000|2021-07-15 21:22:40|12534.53|12414.53|12534.03|12414.03|12534.88|12414.88|12534.03|12414.03|10
1626384170000|2021-07-15 21:22:50|12533.63|12413.63|12534.1|12414.1|12534.93|12414.93|12533.63|12413.63|9
1626384180000|2021-07-15 21:23:00|12534.3|12414.3|12534.33|12414.33|12534.98|12414.98|12534.22|12414.22|8
1626384190000|2021-07-15 21:23:10|12533.92|12413.92|12533.04|12413.04|12533.92|12413.92|12532.97|12412.97|10
1626384200000|2021-07-15 21:23:20|12532.81|12412.81|12530.21|12410.21|12532.81|12412.81|12530.21|12410.21|10
1626384210000|2021-07-15 21:23:30|12530.17|12410.17|12530.02|12410.02|12530.17|12410.17|12529.86|12409.86|10
1626384220000|2021-07-15 21:23:40|12529.83|12409.83|12530.69|12410.69|12530.69|12410.69|12529.83|12409.83|9
1626384230000|2021-07-15 21:23:50|12530.53|12410.53|12529.77|12409.77|12530.53|12410.53|12529.76|12409.76|9
1626384240000|2021-07-15 21:24:00|12529.88|12409.88|12529.67|12409.67|12530.08|12410.08|12529.47|12409.47|9
1626384250000|2021-07-15 21:24:10|12528.86|12408.86|12527.1|12407.1|12528.87|12408.87|12526.82|12406.82|10
1626384260000|2021-07-15 21:24:20|12527.06|12407.06|12524.15|12404.15|12527.06|12407.06|12524.15|12404.15|10
1626384270000|2021-07-15 21:24:30|12523.84|12403.84|12520.83|12400.83|12523.84|12403.84|12520.83|12400.83|10
1626384280000|2021-07-15 21:24:40|12520.71|12400.71|12521.07|12401.07|12521.07|12401.07|12520.06|12400.06|10
1626384290000|2021-07-15 21:24:50|12521.12|12401.12|12523.1|12403.1|12523.1|12403.1|12521.12|12401.12|10
1626384300000|2021-07-15 21:25:00|12521.77|12401.77|12519.8|12399.8|12521.78|12401.78|12519.8|12399.8|10
1626384310000|2021-07-15 21:25:10|12519.46|12399.46|12518.78|12398.78|12519.74|12399.74|12518.78|12398.78|8
1626384320000|2021-07-15 21:25:20|12517.9|12397.9|12516.96|12396.96|12517.9|12397.9|12516.96|12396.96|10
1626384330000|2021-07-15 21:25:30|12516.19|12396.19|12514.46|12394.46|12516.19|12396.19|12514.06|12394.06|10
1626384340000|2021-07-15 21:25:40|12514.4|12394.4|12513.59|12393.59|12514.4|12394.4|12513.25|12393.25|9
1626384350000|2021-07-15 21:25:50|12513.67|12393.67|12514.35|12394.35|12514.35|12394.35|12513.31|12393.31|10
1626384360000|2021-07-15 21:26:00|12514.37|12394.37|12514.45|12394.45|12514.5|12394.5|12513.13|12393.13|10
1626384370000|2021-07-15 21:26:10|12514.44|12394.44|12515|12395|12515|12395|12513.44|12393.44|10
1626384380000|2021-07-15 21:26:20|12514.86|12394.86|12515.32|12395.32|12515.32|12395.32|12514.03|12394.03|10
1626384390000|2021-07-15 21:26:30|12515.59|12395.59|12515.29|12395.29|12515.59|12395.59|12515.29|12395.29|10
1626384400000|2021-07-15 21:26:40|12516.1|12396.1|12513.03|12393.03|12516.1|12396.1|12513.03|12393.03|10
1626384410000|2021-07-15 21:26:50|12512.06|12392.06|12507.75|12387.75|12512.06|12392.06|12507.75|12387.75|10
1626384420000|2021-07-15 21:27:00|12508.33|12388.33|12510.2|12390.2|12510.27|12390.27|12508.33|12388.33|9
1626384430000|2021-07-15 21:27:10|12510.41|12390.41|12510.92|12390.92|12510.92|12390.92|12510.11|12390.11|8
1626384440000|2021-07-15 21:27:20|12510.85|12390.85|12511.49|12391.49|12511.52|12391.52|12510.85|12390.85|8
1626384450000|2021-07-15 21:27:30|12511.64|12391.64|12510.58|12390.58|12511.64|12391.64|12510.58|12390.58|10
1626384460000|2021-07-15 21:27:40|12509.37|12389.37|12509.58|12389.58|12509.85|12389.85|12509.37|12389.37|10
1626384470000|2021-07-15 21:27:50|12509.71|12389.71|12510.27|12390.27|12510.63|12390.63|12509.7|12389.7|7
1626384480000|2021-07-15 21:28:00|12510.95|12390.95|12512.25|12392.25|12512.25|12392.25|12510.95|12390.95|10
1626384490000|2021-07-15 21:28:10|12512.12|12392.12|12512.52|12392.52|12512.52|12392.52|12512.12|12392.12|10
1626384500000|2021-07-15 21:28:20|12512.58|12392.58|12511.97|12391.97|12512.65|12392.65|12511.97|12391.97|7
1626384510000|2021-07-15 21:28:30|12511.61|12391.61|12512.49|12392.49|12512.49|12392.49|12511.33|12391.33|10
1626384520000|2021-07-15 21:28:40|12512.77|12392.77|12513.42|12393.42|12513.45|12393.45|12512.77|12392.77|10
1626384530000|2021-07-15 21:28:50|12513.08|12393.08|12515.32|12395.32|12515.47|12395.47|12513.08|12393.08|10
1626384540000|2021-07-15 21:29:00|12515.41|12395.41|12514.35|12394.35|12515.85|12395.85|12514.35|12394.35|9
1626384550000|2021-07-15 21:29:10|12514.88|12394.88|12515.08|12395.08|12515.54|12395.54|12514.66|12394.66|9
1626384560000|2021-07-15 21:29:20|12515.13|12395.13|12513.87|12393.87|12515.13|12395.13|12513.36|12393.36|9
1626384570000|2021-07-15 21:29:30|12513.75|12393.75|12513.32|12393.32|12513.75|12393.75|12513.31|12393.31|9
1626384580000|2021-07-15 21:29:40|12513.12|12393.12|12512.35|12392.35|12513.12|12393.12|12512.35|12392.35|7
1626384590000|2021-07-15 21:29:50|12512.02|12392.02|12512.5|12392.5|12512.94|12392.94|12511.96|12391.96|8
1626384600000|2021-07-15 21:30:00|12512.43|12392.43|12512.5|12392.5|12512.68|12392.68|12511.39|12391.39|10
1626384610000|2021-07-15 21:30:10|12512.36|12392.36|12511.26|12391.26|12512.38|12392.38|12511.26|12391.26|8
1626384620000|2021-07-15 21:30:20|12511.07|12391.07|12512.11|12392.11|12512.27|12392.27|12511.07|12391.07|9
1626384630000|2021-07-15 21:30:30|12511.91|12391.91|12511.43|12391.43|12511.91|12391.91|12511.37|12391.37|8
1626384640000|2021-07-15 21:30:40|12511.4|12391.4|12511.89|12391.89|12511.89|12391.89|12511.25|12391.25|9
1626384650000|2021-07-15 21:30:50|12511.84|12391.84|12512.22|12392.22|12512.22|12392.22|12511.6|12391.6|8
1626384660000|2021-07-15 21:31:00|12512|12392|12513.61|12393.61|12513.61|12393.61|12512|12392|10
1626384670000|2021-07-15 21:31:10|12512.94|12392.94|12513.37|12393.37|12513.37|12393.37|12512.94|12392.94|9
1626384680000|2021-07-15 21:31:20|12513.4|12393.4|12513.98|12393.98|12514.21|12394.21|12513.18|12393.18|7
1626384690000|2021-07-15 21:31:30|12513.33|12393.33|12514.75|12394.75|12514.75|12394.75|12513.33|12393.33|9
1626384700000|2021-07-15 21:31:40|12514.82|12394.82|12514.53|12394.53|12514.82|12394.82|12513.74|12393.74|7
1626384710000|2021-07-15 21:31:50|12514.44|12394.44|12514.93|12394.93|12514.93|12394.93|12514.14|12394.14|9
1626384720000|2021-07-15 21:32:00|12514.95|12394.95|12515.79|12395.79|12515.79|12395.79|12514.87|12394.87|7
1626384730000|2021-07-15 21:32:10|12515.8|12395.8|12515.93|12395.93|12516.04|12396.04|12514.94|12394.94|8
1626384740000|2021-07-15 21:32:20|12516.02|12396.02|12514.63|12394.63|12516.02|12396.02|12514.55|12394.55|8
1626384750000|2021-07-15 21:32:30|12514.6|12394.6|12513.95|12393.95|12514.6|12394.6|12513.95|12393.95|7
1626384760000|2021-07-15 21:32:40|12513.77|12393.77|12513.94|12393.94|12514.58|12394.58|12513.52|12393.52|7
1626384770000|2021-07-15 21:32:50|12514.02|12394.02|12514.19|12394.19|12515.05|12395.05|12514.02|12394.02|7
1626384780000|2021-07-15 21:33:00|12514.04|12394.04|12514.09|12394.09|12514.54|12394.54|12514.04|12394.04|10
1626384790000|2021-07-15 21:33:10|12514.31|12394.31|12515.6|12395.6|12515.6|12395.6|12514.31|12394.31|8
1626384800000|2021-07-15 21:33:20|12515.35|12395.35|12515.22|12395.22|12515.88|12395.88|12515.22|12395.22|8
1626384810000|2021-07-15 21:33:30|12515.34|12395.34|12514.86|12394.86|12515.69|12395.69|12514.86|12394.86|7
1626384820000|2021-07-15 21:33:40|12514.49|12394.49|12514.52|12394.52|12514.69|12394.69|12514.42|12394.42|7
1626384830000|2021-07-15 21:33:50|12514.59|12394.59|12514.59|12394.59|12514.65|12394.65|12514.5|12394.5|7
1626384840000|2021-07-15 21:34:00|12515.36|12395.36|12514.23|12394.23|12515.38|12395.38|12514.23|12394.23|9
1626384850000|2021-07-15 21:34:10|12515.02|12395.02|12513.34|12393.34|12515.02|12395.02|12513.25|12393.25|10
1626384860000|2021-07-15 21:34:20|12514.17|12394.17|12514.88|12394.88|12515.12|12395.12|12513.99|12393.99|9
1626384870000|2021-07-15 21:34:30|12514.54|12394.54|12513.25|12393.25|12515.13|12395.13|12513.25|12393.25|7
1626384880000|2021-07-15 21:34:40|12512.84|12392.84|12511.82|12391.82|12512.84|12392.84|12511.55|12391.55|8
1626384890000|2021-07-15 21:34:50|12512.22|12392.22|12510.99|12390.99|12512.22|12392.22|12510.5|12390.5|9
1626384900000|2021-07-15 21:35:00|12511.05|12391.05|12509.77|12389.77|12511.05|12391.05|12509.77|12389.77|10
1626384910000|2021-07-15 21:35:10|12509.83|12389.83|12508.21|12388.21|12509.83|12389.83|12508.21|12388.21|9
1626384920000|2021-07-15 21:35:20|12508.02|12388.02|12506.34|12386.34|12508.02|12388.02|12506.34|12386.34|10
1626384930000|2021-07-15 21:35:30|12506.35|12386.35|12505.83|12385.83|12506.8|12386.8|12505.83|12385.83|10
1626384940000|2021-07-15 21:35:40|12505.77|12385.77|12505.29|12385.29|12505.77|12385.77|12505.1|12385.1|10
1626384950000|2021-07-15 21:35:50|12505.69|12385.69|12507.05|12387.05|12507.55|12387.55|12505.69|12385.69|9
1626384960000|2021-07-15 21:36:00|12507.14|12387.14|12509.1|12389.1|12509.1|12389.1|12507.14|12387.14|9
1626384970000|2021-07-15 21:36:10|12509.14|12389.14|12510.47|12390.47|12510.47|12390.47|12509.14|12389.14|10
1626384980000|2021-07-15 21:36:20|12511.23|12391.23|12510.12|12390.12|12511.62|12391.62|12510.12|12390.12|10
1626384990000|2021-07-15 21:36:30|12510.07|12390.07|12508.91|12388.91|12510.07|12390.07|12508.63|12388.63|8
1626385000000|2021-07-15 21:36:40|12508.82|12388.82|12508.04|12388.04|12508.92|12388.92|12508.04|12388.04|10
1626385010000|2021-07-15 21:36:50|12507.77|12387.77|12506.78|12386.78|12507.77|12387.77|12506.67|12386.67|9
1626385020000|2021-07-15 21:37:00|12506.86|12386.86|12506.43|12386.43|12506.87|12386.87|12506.43|12386.43|8
1626385030000|2021-07-15 21:37:10|12506.23|12386.23|12504.62|12384.62|12506.4|12386.4|12504.62|12384.62|10
1626385040000|2021-07-15 21:37:20|12504.51|12384.51|12504.03|12384.03|12504.86|12384.86|12503.99|12383.99|9
1626385050000|2021-07-15 21:37:30|12504|12384|12503.43|12383.43|12504|12384|12502.5|12382.5|10
1626385060000|2021-07-15 21:37:40|12503.34|12383.34|12503.52|12383.52|12503.52|12383.52|12502.47|12382.47|9
1626385070000|2021-07-15 21:37:50|12503.5|12383.5|12501.91|12381.91|12503.5|12383.5|12501.91|12381.91|7
1626385080000|2021-07-15 21:38:00|12501.54|12381.54|12501.22|12381.22|12501.96|12381.96|12501.16|12381.16|9
1626385090000|2021-07-15 21:38:10|12500.83|12380.83|12500.62|12380.62|12500.83|12380.83|12499.78|12379.78|10
1626385100000|2021-07-15 21:38:20|12500.57|12380.57|12500.72|12380.72|12500.79|12380.79|12500.4|12380.4|8
1626385110000|2021-07-15 21:38:30|12500.73|12380.73|12500.63|12380.63|12500.88|12380.88|12500.63|12380.63|10
1626385120000|2021-07-15 21:38:40|12499.9|12379.9|12499.19|12379.19|12499.96|12379.96|12499.11|12379.11|9
1626385130000|2021-07-15 21:38:50|12499.2|12379.2|12499.57|12379.57|12500.07|12380.07|12499.2|12379.2|10
1626385140000|2021-07-15 21:39:00|12499.68|12379.68|12500.2|12380.2|12500.2|12380.2|12499.07|12379.07|9
1626385150000|2021-07-15 21:39:10|12499.58|12379.58|12500.17|12380.17|12500.18|12380.18|12499.58|12379.58|9
1626385160000|2021-07-15 21:39:20|12500.08|12380.08|12498.15|12378.15|12500.15|12380.15|12498.15|12378.15|9
1626385170000|2021-07-15 21:39:30|12497.85|12377.85|12498.05|12378.05|12498.45|12378.45|12497.85|12377.85|7
1626385180000|2021-07-15 21:39:40|12498.22|12378.22|12498.02|12378.02|12498.22|12378.22|12498.01|12378.01|8
1626385190000|2021-07-15 21:39:50|12498.05|12378.05|12498.32|12378.32|12498.82|12378.82|12498.05|12378.05|8
1626385200000|2021-07-15 21:40:00|12498.07|12378.07|12496.8|12376.8|12498.07|12378.07|12496.8|12376.8|10
1626385210000|2021-07-15 21:40:10|12496.71|12376.71|12496.88|12376.88|12497.1|12377.1|12496.53|12376.53|9
1626385220000|2021-07-15 21:40:20|12496.78|12376.78|12496.62|12376.62|12496.78|12376.78|12495.94|12375.94|10
1626385230000|2021-07-15 21:40:30|12496.67|12376.67|12496.05|12376.05|12496.78|12376.78|12496.05|12376.05|6
1626385240000|2021-07-15 21:40:40|12495.97|12375.97|12496.49|12376.49|12496.49|12376.49|12495.89|12375.89|9
1626385250000|2021-07-15 21:40:50|12495.73|12375.73|12495.99|12375.99|12496.06|12376.06|12495.65|12375.65|10
1626385260000|2021-07-15 21:41:00|12495.97|12375.97|12495.96|12375.96|12496.81|12376.81|12495.96|12375.96|8
1626385270000|2021-07-15 21:41:10|12495.86|12375.86|12495.91|12375.91|12496.18|12376.18|12495.86|12375.86|9
1626385280000|2021-07-15 21:41:20|12495.88|12375.88|12495.75|12375.75|12495.93|12375.93|12495.54|12375.54|10
1626385290000|2021-07-15 21:41:30|12495.66|12375.66|12495.45|12375.45|12496.37|12376.37|12495.45|12375.45|10
1626385300000|2021-07-15 21:41:40|12495.47|12375.47|12495.59|12375.59|12496.63|12376.63|12495.37|12375.37|10
1626385310000|2021-07-15 21:41:50|12495.57|12375.57|12496.8|12376.8|12496.94|12376.94|12495.57|12375.57|9
1626385320000|2021-07-15 21:42:00|12496.01|12376.01|12496.17|12376.17|12496.17|12376.17|12495.59|12375.59|10
1626385330000|2021-07-15 21:42:10|12496.19|12376.19|12494.54|12374.54|12496.19|12376.19|12494.54|12374.54|10
1626385340000|2021-07-15 21:42:20|12494.71|12374.71|12495.45|12375.45|12495.65|12375.65|12494.46|12374.46|10
1626385350000|2021-07-15 21:42:30|12495.58|12375.58|12494.1|12374.1|12495.58|12375.58|12494.1|12374.1|9
1626385360000|2021-07-15 21:42:40|12494.04|12374.04|12491.66|12371.66|12494.13|12374.13|12491.66|12371.66|10
1626385370000|2021-07-15 21:42:50|12491.75|12371.75|12490.34|12370.34|12491.84|12371.84|12490.34|12370.34|10
1626385380000|2021-07-15 21:43:00|12490.84|12370.84|12488.31|12368.31|12490.93|12370.93|12488.31|12368.31|10
1626385390000|2021-07-15 21:43:10|12488.49|12368.49|12489.53|12369.53|12489.53|12369.53|12488.47|12368.47|9
1626385400000|2021-07-15 21:43:20|12489.48|12369.48|12489.24|12369.24|12489.65|12369.65|12488.55|12368.55|10
1626385410000|2021-07-15 21:43:30|12489.28|12369.28|12491.22|12371.22|12491.22|12371.22|12489.28|12369.28|10
1626385420000|2021-07-15 21:43:40|12490.52|12370.52|12491.06|12371.06|12492.21|12372.21|12490.52|12370.52|9
1626385430000|2021-07-15 21:43:50|12490.71|12370.71|12488.27|12368.27|12490.71|12370.71|12488.27|12368.27|10
1626385440000|2021-07-15 21:44:00|12487.74|12367.74|12486.87|12366.87|12490.63|12370.63|12486.45|12366.45|10
1626385450000|2021-07-15 21:44:10|12486.69|12366.69|12486.26|12366.26|12487.28|12367.28|12486.26|12366.26|10
1626385460000|2021-07-15 21:44:20|12486.98|12366.98|12488.54|12368.54|12488.9|12368.9|12486.92|12366.92|10
1626385470000|2021-07-15 21:44:30|12488.61|12368.61|12487.95|12367.95|12488.61|12368.61|12487.54|12367.54|10
1626385480000|2021-07-15 21:44:40|12488.35|12368.35|12485.22|12365.22|12488.35|12368.35|12485.22|12365.22|10
1626385490000|2021-07-15 21:44:50|12484.97|12364.97|12485.28|12365.28|12485.44|12365.44|12484.68|12364.68|9
1626385500000|2021-07-15 21:45:00|12484.99|12364.99|12487.29|12367.29|12487.29|12367.29|12484.99|12364.99|10
1626385510000|2021-07-15 21:45:10|12487.82|12367.82|12491.79|12371.79|12491.79|12371.79|12487.82|12367.82|10
1626385520000|2021-07-15 21:45:20|12492.34|12372.34|12495.36|12375.36|12495.55|12375.55|12492.34|12372.34|10
1626385530000|2021-07-15 21:45:30|12495.84|12375.84|12497.16|12377.16|12497.16|12377.16|12495.74|12375.74|10
1626385540000|2021-07-15 21:45:40|12497.32|12377.32|12496.66|12376.66|12497.83|12377.83|12496.66|12376.66|10
1626385550000|2021-07-15 21:45:50|12497.32|12377.32|12498.08|12378.08|12498.75|12378.75|12497.23|12377.23|10
1626385560000|2021-07-15 21:46:00|12497.96|12377.96|12496.07|12376.07|12497.96|12377.96|12496.03|12376.03|8
1626385570000|2021-07-15 21:46:10|12496.03|12376.03|12499.41|12379.41|12499.41|12379.41|12496.03|12376.03|9
1626385580000|2021-07-15 21:46:20|12499.36|12379.36|12497.85|12377.85|12499.49|12379.49|12497.85|12377.85|10
1626385590000|2021-07-15 21:46:30|12497.8|12377.8|12494.81|12374.81|12497.8|12377.8|12494.81|12374.81|9
1626385600000|2021-07-15 21:46:40|12494.7|12374.7|12495.15|12375.15|12495.27|12375.27|12494.54|12374.54|9
1626385610000|2021-07-15 21:46:50|12495.26|12375.26|12494.72|12374.72|12495.26|12375.26|12494.64|12374.64|10
1626385620000|2021-07-15 21:47:00|12495.21|12375.21|12495.26|12375.26|12496.12|12376.12|12494.93|12374.93|10
1626385630000|2021-07-15 21:47:10|12495.58|12375.58|12495.94|12375.94|12496.5|12376.5|12495.58|12375.58|10
1626385640000|2021-07-15 21:47:20|12496.79|12376.79|12497.86|12377.86|12497.86|12377.86|12496.52|12376.52|9
1626385650000|2021-07-15 21:47:30|12497.27|12377.27|12497.6|12377.6|12498|12378|12496.89|12376.89|9
1626385660000|2021-07-15 21:47:40|12498.03|12378.03|12497.21|12377.21|12498.03|12378.03|12497.21|12377.21|9
1626385670000|2021-07-15 21:47:50|12496.4|12376.4|12496.93|12376.93|12496.93|12376.93|12496.4|12376.4|7
1626385680000|2021-07-15 21:48:00|12497|12377|12497.97|12377.97|12498.52|12378.52|12497|12377|9
1626385690000|2021-07-15 21:48:10|12497.98|12377.98|12499.79|12379.79|12499.79|12379.79|12497.97|12377.97|10
1626385700000|2021-07-15 21:48:20|12500.01|12380.01|12499.66|12379.66|12500.05|12380.05|12499.37|12379.37|9
1626385710000|2021-07-15 21:48:30|12499.35|12379.35|12500.96|12380.96|12500.96|12380.96|12499.35|12379.35|9
1626385720000|2021-07-15 21:48:40|12501.16|12381.16|12501.71|12381.71|12502.39|12382.39|12501.16|12381.16|10
1626385730000|2021-07-15 21:48:50|12501.61|12381.61|12501.99|12381.99|12502.45|12382.45|12501.46|12381.46|9
1626385740000|2021-07-15 21:49:00|12501.77|12381.77|12500.46|12380.46|12501.77|12381.77|12500.41|12380.41|10
1626385750000|2021-07-15 21:49:10|12500.6|12380.6|12499.99|12379.99|12500.69|12380.69|12499.89|12379.89|9
1626385760000|2021-07-15 21:49:20|12499.97|12379.97|12499.71|12379.71|12500.04|12380.04|12499.35|12379.35|10
1626385770000|2021-07-15 21:49:30|12499.53|12379.53|12497.98|12377.98|12499.53|12379.53|12497.81|12377.81|10
1626385780000|2021-07-15 21:49:40|12497.55|12377.55|12496.99|12376.99|12497.82|12377.82|12496.88|12376.88|10
1626385790000|2021-07-15 21:49:50|12497.33|12377.33|12496.42|12376.42|12497.33|12377.33|12496.42|12376.42|10
1626385800000|2021-07-15 21:50:00|12495.81|12375.81|12496.37|12376.37|12496.37|12376.37|12495.42|12375.42|10
1626385810000|2021-07-15 21:50:10|12496.71|12376.71|12499.51|12379.51|12499.51|12379.51|12496.71|12376.71|10
1626385820000|2021-07-15 21:50:20|12499.86|12379.86|12501.8|12381.8|12501.8|12381.8|12499.86|12379.86|10
1626385830000|2021-07-15 21:50:30|12501.64|12381.64|12501.96|12381.96|12502.19|12382.19|12501.64|12381.64|10
1626385840000|2021-07-15 21:50:40|12501.82|12381.82|12502.13|12382.13|12502.13|12382.13|12500.86|12380.86|9
1626385850000|2021-07-15 21:50:50|12502.53|12382.53|12502.85|12382.85|12502.87|12382.87|12502.26|12382.26|10
1626385860000|2021-07-15 21:51:00|12502.45|12382.45|12503.18|12383.18|12503.63|12383.63|12502.34|12382.34|10
1626385870000|2021-07-15 21:51:10|12503.17|12383.17|12500.74|12380.74|12503.67|12383.67|12500.74|12380.74|10
1626385880000|2021-07-15 21:51:20|12500.36|12380.36|12498.49|12378.49|12500.36|12380.36|12498.49|12378.49|10
1626385890000|2021-07-15 21:51:30|12498.48|12378.48|12498.72|12378.72|12499.06|12379.06|12498.48|12378.48|10
1626385900000|2021-07-15 21:51:40|12497.96|12377.96|12495.84|12375.84|12497.96|12377.96|12495.84|12375.84|10
1626385910000|2021-07-15 21:51:50|12494.79|12374.79|12490.67|12370.67|12494.79|12374.79|12490.67|12370.67|9
1626385920000|2021-07-15 21:52:00|12490.45|12370.45|12489.86|12369.86|12490.94|12370.94|12488.79|12368.79|10
1626385930000|2021-07-15 21:52:10|12489.99|12369.99|12493.28|12373.28|12493.28|12373.28|12489.99|12369.99|10
1626385940000|2021-07-15 21:52:20|12493.19|12373.19|12495.57|12375.57|12495.57|12375.57|12493.09|12373.09|10
1626385950000|2021-07-15 21:52:30|12495.59|12375.59|12495.03|12375.03|12495.7|12375.7|12494.13|12374.13|9
1626385960000|2021-07-15 21:52:40|12495.1|12375.1|12495.83|12375.83|12495.83|12375.83|12494.42|12374.42|9
1626385970000|2021-07-15 21:52:50|12495.92|12375.92|12496.18|12376.18|12496.24|12376.24|12495.88|12375.88|7
1626385980000|2021-07-15 21:53:00|12496.15|12376.15|12496.16|12376.16|12496.35|12376.35|12496.15|12376.15|10
1626385990000|2021-07-15 21:53:10|12496.23|12376.23|12496.43|12376.43|12496.61|12376.61|12496.09|12376.09|9
1626386000000|2021-07-15 21:53:20|12496.32|12376.32|12495.29|12375.29|12496.68|12376.68|12495.12|12375.12|10
1626386010000|2021-07-15 21:53:30|12495.07|12375.07|12494.62|12374.62|12495.78|12375.78|12494.55|12374.55|9
1626386020000|2021-07-15 21:53:40|12494.53|12374.53|12495.04|12375.04|12495.04|12375.04|12494.53|12374.53|2
1626505200000|2021-07-17 07:00:00|12153.28|12033.28|12154.85|12034.85|12154.85|12034.85|12153.28|12033.28|10
1626505210000|2021-07-17 07:00:10|12154.76|12034.76|12153.24|12033.24|12154.84|12034.84|12153.24|12033.24|9
1626505220000|2021-07-17 07:00:20|12153.34|12033.34|12148.7|12028.7|12153.34|12033.34|12148.7|12028.7|10
1626505230000|2021-07-17 07:00:30|12148.82|12028.82|12146.67|12026.67|12148.82|12028.82|12146.45|12026.45|10
1626505240000|2021-07-17 07:00:40|12146.78|12026.78|12143.64|12023.64|12146.8|12026.8|12143.64|12023.64|9
1626505250000|2021-07-17 07:00:50|12143.57|12023.57|12142.68|12022.68|12144.25|12024.25|12142.68|12022.68|7
1626505260000|2021-07-17 07:01:00|12142.63|12022.63|12141.59|12021.59|12142.64|12022.64|12141.59|12021.59|7
1626505270000|2021-07-17 07:01:10|12141.78|12021.78|12143.13|12023.13|12143.15|12023.15|12141.78|12021.78|9
1626505280000|2021-07-17 07:01:20|12143.22|12023.22|12144.74|12024.74|12144.75|12024.75|12143.18|12023.18|9
1626505290000|2021-07-17 07:01:30|12144.8|12024.8|12144.65|12024.65|12145.3|12025.3|12144.43|12024.43|9
1626505300000|2021-07-17 07:01:40|12144.83|12024.83|12144.95|12024.95|12145.41|12025.41|12144.66|12024.66|8
1626505310000|2021-07-17 07:01:50|12144.83|12024.83|12143.12|12023.12|12144.83|12024.83|12143.12|12023.12|9
1626505320000|2021-07-17 07:02:00|12143.04|12023.04|12142.77|12022.77|12143.79|12023.79|12142.77|12022.77|8
1626505330000|2021-07-17 07:02:10|12141.83|12021.83|12141.55|12021.55|12141.83|12021.83|12141.29|12021.29|9
1626505340000|2021-07-17 07:02:20|12141.47|12021.47|12141.53|12021.53|12141.53|12021.53|12140.44|12020.44|9
1626505350000|2021-07-17 07:02:30|12141.62|12021.62|12142.96|12022.96|12142.96|12022.96|12141.61|12021.61|10
1626505360000|2021-07-17 07:02:40|12143.15|12023.15|12142.69|12022.69|12143.15|12023.15|12142.47|12022.47|10
1626505370000|2021-07-17 07:02:50|12142.71|12022.71|12143.49|12023.49|12143.49|12023.49|12142.65|12022.65|7
1626505380000|2021-07-17 07:03:00|12143.48|12023.48|12143.86|12023.86|12144.32|12024.32|12143.48|12023.48|10
1626505390000|2021-07-17 07:03:10|12144.14|12024.14|12144.69|12024.69|12144.71|12024.71|12144.14|12024.14|9
1626505400000|2021-07-17 07:03:20|12144.63|12024.63|12144.95|12024.95|12145.06|12025.06|12144.63|12024.63|9
1626505410000|2021-07-17 07:03:30|12144.16|12024.16|12142.93|12022.93|12144.16|12024.16|12142.93|12022.93|9
1626505420000|2021-07-17 07:03:40|12142.78|12022.78|12142.53|12022.53|12142.83|12022.83|12142.53|12022.53|8
1626505430000|2021-07-17 07:03:50|12142.43|12022.43|12140.36|12020.36|12142.43|12022.43|12140.36|12020.36|8
1626505440000|2021-07-17 07:04:00|12140.43|12020.43|12140.36|12020.36|12140.51|12020.51|12139.84|12019.84|10
1626505450000|2021-07-17 07:04:10|12140.34|12020.34|12139.89|12019.89|12140.34|12020.34|12139.74|12019.74|8
1626505460000|2021-07-17 07:04:20|12139.86|12019.86|12139.78|12019.78|12139.9|12019.9|12139.78|12019.78|9
1626505470000|2021-07-17 07:04:30|12139.59|12019.59|12138.76|12018.76|12139.59|12019.59|12138.76|12018.76|7
1626505480000|2021-07-17 07:04:40|12138.47|12018.47|12135.08|12015.08|12138.47|12018.47|12135.08|12015.08|10
1626505490000|2021-07-17 07:04:50|12134.71|12014.71|12133.13|12013.13|12134.71|12014.71|12133.13|12013.13|10
1626505500000|2021-07-17 07:05:00|12133.12|12013.12|12133.69|12013.69|12133.96|12013.96|12132.91|12012.91|10
1626505510000|2021-07-17 07:05:10|12133.88|12013.88|12133.58|12013.58|12134.4|12014.4|12133.58|12013.58|7
1626505520000|2021-07-17 07:05:20|12133.61|12013.61|12133.4|12013.4|12133.7|12013.7|12133.4|12013.4|9
1626505530000|2021-07-17 07:05:30|12134.28|12014.28|12134.25|12014.25|12134.46|12014.46|12134.1|12014.1|8
1626505540000|2021-07-17 07:05:40|12134.33|12014.33|12133.36|12013.36|12134.4|12014.4|12133.36|12013.36|9
1626505550000|2021-07-17 07:05:50|12132.95|12012.95|12131.99|12011.99|12132.95|12012.95|12131.78|12011.78|10
1626505560000|2021-07-17 07:06:00|12131.96|12011.96|12131.8|12011.8|12132.74|12012.74|12131.8|12011.8|8
1626505570000|2021-07-17 07:06:10|12131.83|12011.83|12131.25|12011.25|12131.83|12011.83|12130.67|12010.67|9
1626505580000|2021-07-17 07:06:20|12131.76|12011.76|12132.39|12012.39|12132.39|12012.39|12131.76|12011.76|9
1626505590000|2021-07-17 07:06:30|12132.09|12012.09|12131.32|12011.32|12132.23|12012.23|12131.32|12011.32|10
1626505600000|2021-07-17 07:06:40|12131.4|12011.4|12130.7|12010.7|12131.4|12011.4|12130.7|12010.7|9
1626505610000|2021-07-17 07:06:50|12130.68|12010.68|12132.48|12012.48|12132.48|12012.48|12130.68|12010.68|8
1626505620000|2021-07-17 07:07:00|12132.96|12012.96|12133.14|12013.14|12133.16|12013.16|12132.25|12012.25|10
1626505630000|2021-07-17 07:07:10|12133.06|12013.06|12131.66|12011.66|12133.06|12013.06|12131.66|12011.66|10
1626505640000|2021-07-17 07:07:20|12131.89|12011.89|12131.94|12011.94|12131.94|12011.94|12131.68|12011.68|9
1626505650000|2021-07-17 07:07:30|12132.12|12012.12|12133.48|12013.48|12133.7|12013.7|12132.12|12012.12|7
1626505660000|2021-07-17 07:07:40|12133.46|12013.46|12132.97|12012.97|12133.73|12013.73|12132.91|12012.91|8
1626505670000|2021-07-17 07:07:50|12132.99|12012.99|12132.81|12012.81|12133.08|12013.08|12132.77|12012.77|9
1626505680000|2021-07-17 07:08:00|12134.47|12014.47|12135.22|12015.22|12135.22|12015.22|12133.73|12013.73|10
1626505690000|2021-07-17 07:08:10|12135.39|12015.39|12138.48|12018.48|12138.48|12018.48|12134.37|12014.37|9
1626505700000|2021-07-17 07:08:20|12138.51|12018.51|12137.07|12017.07|12138.52|12018.52|12137.07|12017.07|10
1626505710000|2021-07-17 07:08:30|12137.04|12017.04|12138.01|12018.01|12138.03|12018.03|12137.04|12017.04|7
1626505720000|2021-07-17 07:08:40|12138.1|12018.1|12133.67|12013.67|12138.1|12018.1|12133.67|12013.67|10
1626505730000|2021-07-17 07:08:50|12133.71|12013.71|12132.98|12012.98|12133.71|12013.71|12132.98|12012.98|7
1626505740000|2021-07-17 07:09:00|12132.95|12012.95|12132.35|12012.35|12132.95|12012.95|12132.35|12012.35|8
1626505750000|2021-07-17 07:09:10|12131.91|12011.91|12129.6|12009.6|12131.91|12011.91|12129.45|12009.45|9
1626505760000|2021-07-17 07:09:20|12129.42|12009.42|12129.14|12009.14|12129.71|12009.71|12128.92|12008.92|9
1626505770000|2021-07-17 07:09:30|12129.12|12009.12|12128.04|12008.04|12129.12|12009.12|12128.02|12008.02|7
1626505780000|2021-07-17 07:09:40|12128.13|12008.13|12128.78|12008.78|12129.04|12009.04|12128.13|12008.13|8
1626505790000|2021-07-17 07:09:50|12128.8|12008.8|12125.68|12005.68|12128.8|12008.8|12125.68|12005.68|10
1626505800000|2021-07-17 07:10:00|12125.19|12005.19|12123.23|12003.23|12125.79|12005.79|12123.13|12003.13|10
1626505810000|2021-07-17 07:10:10|12123.22|12003.22|12121.9|12001.9|12123.22|12003.22|12121.83|12001.83|9
1626505820000|2021-07-17 07:10:20|12121.71|12001.71|12119.77|11999.77|12121.71|12001.71|12119.77|11999.77|9
1626505830000|2021-07-17 07:10:30|12119.7|11999.7|12116.88|11996.88|12119.7|11999.7|12116.85|11996.85|10
1626505840000|2021-07-17 07:10:40|12116.9|11996.9|12117.04|11997.04|12117.05|11997.05|12116.9|11996.9|9
1626505850000|2021-07-17 07:10:50|12116.89|11996.89|12116.5|11996.5|12116.99|11996.99|12116.44|11996.44|10
1626505860000|2021-07-17 07:11:00|12116.59|11996.59|12115.68|11995.68|12116.71|11996.71|12115.48|11995.48|8
1626505870000|2021-07-17 07:11:10|12115.69|11995.69|12115.15|11995.15|12116.28|11996.28|12115.15|11995.15|9
1626505880000|2021-07-17 07:11:20|12115.1|11995.1|12111.13|11991.13|12115.1|11995.1|12111.13|11991.13|10
1626505890000|2021-07-17 07:11:30|12111.09|11991.09|12109.71|11989.71|12111.09|11991.09|12109.71|11989.71|10
1626505900000|2021-07-17 07:11:40|12109.66|11989.66|12109.07|11989.07|12110.25|11990.25|12109.07|11989.07|10
1626505910000|2021-07-17 07:11:50|12108.19|11988.19|12106.44|11986.44|12108.8|11988.8|12106.21|11986.21|8
1626505920000|2021-07-17 07:12:00|12106.27|11986.27|12105.99|11985.99|12106.27|11986.27|12104.7|11984.7|10
1626505930000|2021-07-17 07:12:10|12105.46|11985.46|12105.81|11985.81|12105.81|11985.81|12105.38|11985.38|9
1626505940000|2021-07-17 07:12:20|12105.95|11985.95|12105.85|11985.85|12105.95|11985.95|12105.46|11985.46|9
1626505950000|2021-07-17 07:12:30|12105.8|11985.8|12107.11|11987.11|12107.11|11987.11|12105.8|11985.8|7
1626505960000|2021-07-17 07:12:40|12107.12|11987.12|12107.62|11987.62|12107.62|11987.62|12106.68|11986.68|8
1626505970000|2021-07-17 07:12:50|12107.65|11987.65|12106.49|11986.49|12108.07|11988.07|12106.49|11986.49|9
1626505980000|2021-07-17 07:13:00|12106.42|11986.42|12106.19|11986.19|12106.42|11986.42|12106.08|11986.08|9
1626505990000|2021-07-17 07:13:10|12106.2|11986.2|12105.37|11985.37|12106.4|11986.4|12105.37|11985.37|10
1626506000000|2021-07-17 07:13:20|12105.32|11985.32|12105.8|11985.8|12105.8|11985.8|12105.29|11985.29|9
1626506010000|2021-07-17 07:13:30|12105.99|11985.99|12107.11|11987.11|12107.11|11987.11|12105.99|11985.99|8
1626506020000|2021-07-17 07:13:40|12107.12|11987.12|12108.05|11988.05|12108.05|11988.05|12107.12|11987.12|9
1626506030000|2021-07-17 07:13:50|12107.84|11987.84|12108.36|11988.36|12108.59|11988.59|12107.67|11987.67|9
1626506040000|2021-07-17 07:14:00|12108.44|11988.44|12108.24|11988.24|12108.44|11988.44|12108.1|11988.1|7
1626506050000|2021-07-17 07:14:10|12108.25|11988.25|12107.1|11987.1|12108.25|11988.25|12106.98|11986.98|10
1626506060000|2021-07-17 07:14:20|12107.11|11987.11|12107.59|11987.59|12107.59|11987.59|12107.11|11987.11|9
1626506070000|2021-07-17 07:14:30|12107.61|11987.61|12108.67|11988.67|12108.67|11988.67|12107.61|11987.61|9
1626506080000|2021-07-17 07:14:40|12109.62|11989.62|12109.5|11989.5|12110.27|11990.27|12109.48|11989.48|10
1626506090000|2021-07-17 07:14:50|12109.44|11989.44|12105.26|11985.26|12109.44|11989.44|12105.26|11985.26|10
1626506100000|2021-07-17 07:15:00|12104.83|11984.83|12097.29|11977.29|12104.83|11984.83|12097.29|11977.29|10
1626506110000|2021-07-17 07:15:10|12096.91|11976.91|12090.25|11970.25|12096.91|11976.91|12090.25|11970.25|10
1626506120000|2021-07-17 07:15:20|12089.9|11969.9|12083.83|11963.83|12089.9|11969.9|12083.79|11963.79|10
1626506130000|2021-07-17 07:15:30|12084.5|11964.5|12084.28|11964.28|12084.5|11964.5|12083.81|11963.81|10
1626506140000|2021-07-17 07:15:40|12084.35|11964.35|12084.53|11964.53|12084.96|11964.96|12083.98|11963.98|10
1626506150000|2021-07-17 07:15:50|12084.7|11964.7|12083.55|11963.55|12084.7|11964.7|12083.55|11963.55|10
1626506160000|2021-07-17 07:16:00|12082.6|11962.6|12081.12|11961.12|12082.6|11962.6|12080.96|11960.96|10
1626506170000|2021-07-17 07:16:10|12080.77|11960.77|12080.04|11960.04|12080.77|11960.77|12079.83|11959.83|9
1626506180000|2021-07-17 07:16:20|12079.9|11959.9|12078.21|11958.21|12079.9|11959.9|12078.1|11958.1|10
1626506190000|2021-07-17 07:16:30|12078.4|11958.4|12078.56|11958.56|12078.7|11958.7|12078.29|11958.29|10
1626506200000|2021-07-17 07:16:40|12078.39|11958.39|12075.88|11955.88|12078.39|11958.39|12075.88|11955.88|10
1626506210000|2021-07-17 07:16:50|12075.72|11955.72|12071.37|11951.37|12075.72|11955.72|12071.37|11951.37|10
1626506220000|2021-07-17 07:17:00|12070.94|11950.94|12069.56|11949.56|12070.94|11950.94|12069.3|11949.3|9
1626506230000|2021-07-17 07:17:10|12067.82|11947.82|12070.05|11950.05|12070.16|11950.16|12067.82|11947.82|10
1626506240000|2021-07-17 07:17:20|12069.97|11949.97|12069.22|11949.22|12069.97|11949.97|12068.97|11948.97|10
1626506250000|2021-07-17 07:17:30|12069.21|11949.21|12068.75|11948.75|12070.03|11950.03|12068.75|11948.75|10
1626506260000|2021-07-17 07:17:40|12068.72|11948.72|12068.33|11948.33|12068.72|11948.72|12068.33|11948.33|10
1626506270000|2021-07-17 07:17:50|12068.24|11948.24|12067.58|11947.58|12068.24|11948.24|12067.37|11947.37|9
1626506280000|2021-07-17 07:18:00|12067.62|11947.62|12068.1|11948.1|12068.8|11948.8|12067.62|11947.62|8
1626506290000|2021-07-17 07:18:10|12068.03|11948.03|12066.05|11946.05|12068.26|11948.26|12065.91|11945.91|9
1626506300000|2021-07-17 07:18:20|12065.17|11945.17|12063.28|11943.28|12065.17|11945.17|12062.19|11942.19|9
1626506310000|2021-07-17 07:18:30|12063.36|11943.36|12067.53|11947.53|12067.53|11947.53|12063.36|11943.36|10
1626506320000|2021-07-17 07:18:40|12067.48|11947.48|12066.81|11946.81|12067.83|11947.83|12066.27|11946.27|9
1626506330000|2021-07-17 07:18:50|12066.92|11946.92|12066.96|11946.96|12066.96|11946.96|12066.77|11946.77|7
1626506340000|2021-07-17 07:19:00|12066.9|11946.9|12067.8|11947.8|12067.8|11947.8|12066.74|11946.74|9
1626506350000|2021-07-17 07:19:10|12067.75|11947.75|12066.83|11946.83|12067.75|11947.75|12066.82|11946.82|9
1626506360000|2021-07-17 07:19:20|12066.08|11946.08|12065.66|11945.66|12066.08|11946.08|12065.03|11945.03|10
1626506370000|2021-07-17 07:19:30|12065.69|11945.69|12067.18|11947.18|12067.18|11947.18|12065.69|11945.69|9
1626506380000|2021-07-17 07:19:40|12067.34|11947.34|12068.3|11948.3|12068.75|11948.75|12067.34|11947.34|10
1626506390000|2021-07-17 07:19:50|12068.24|11948.24|12067.87|11947.87|12068.28|11948.28|12067.87|11947.87|10
1626506400000|2021-07-17 07:20:00|12067.6|11947.6|12065.56|11945.56|12067.6|11947.6|12065.56|11945.56|9
1626506410000|2021-07-17 07:20:10|12065.65|11945.65|12064.85|11944.85|12065.82|11945.82|12064.8|11944.8|10
1626506420000|2021-07-17 07:20:20|12065.12|11945.12|12064.81|11944.81|12065.36|11945.36|12064.81|11944.81|8
1626506430000|2021-07-17 07:20:30|12064.72|11944.72|12064.84|11944.84|12065.41|11945.41|12064.59|11944.59|9
1626506440000|2021-07-17 07:20:40|12064.79|11944.79|12064.92|11944.92|12064.92|11944.92|12063.89|11943.89|9
1626506450000|2021-07-17 07:20:50|12065.01|11945.01|12065.45|11945.45|12065.77|11945.77|12065.01|11945.01|9
1626506460000|2021-07-17 07:21:00|12065.56|11945.56|12066.1|11946.1|12066.24|11946.24|12065.56|11945.56|9
1626506470000|2021-07-17 07:21:10|12066.08|11946.08|12066.12|11946.12|12066.12|11946.12|12065.91|11945.91|9
1626506480000|2021-07-17 07:21:20|12066.56|11946.56|12068.7|11948.7|12068.7|11948.7|12066.56|11946.56|9
1626506490000|2021-07-17 07:21:30|12069.09|11949.09|12072.49|11952.49|12072.49|11952.49|12069.09|11949.09|10
1626506500000|2021-07-17 07:21:40|12072.74|11952.74|12074.1|11954.1|12074.91|11954.91|12072.74|11952.74|9
1626506510000|2021-07-17 07:21:50|12073.45|11953.45|12073.04|11953.04|12073.82|11953.82|12072.87|11952.87|10
1626506520000|2021-07-17 07:22:00|12072.99|11952.99|12072.31|11952.31|12073.01|11953.01|12072.23|11952.23|10
1626506530000|2021-07-17 07:22:10|12072.99|11952.99|12075.32|11955.32|12075.32|11955.32|12072.99|11952.99|10
1626506540000|2021-07-17 07:22:20|12075.67|11955.67|12075.95|11955.95|12077.3|11957.3|12075.67|11955.67|10
1626506550000|2021-07-17 07:22:30|12075.6|11955.6|12074.98|11954.98|12075.6|11955.6|12074.98|11954.98|7
1626506560000|2021-07-17 07:22:40|12075.06|11955.06|12075.97|11955.97|12075.97|11955.97|12075.06|11955.06|9
1626506570000|2021-07-17 07:22:50|12075.99|11955.99|12076.44|11956.44|12076.44|11956.44|12075.89|11955.89|10
1626506580000|2021-07-17 07:23:00|12076.28|11956.28|12074.76|11954.76|12076.28|11956.28|12074.76|11954.76|10
1626506590000|2021-07-17 07:23:10|12075.05|11955.05|12074.75|11954.75|12075.05|11955.05|12073.66|11953.66|9
1626506600000|2021-07-17 07:23:20|12074.91|11954.91|12075.03|11955.03|12075.23|11955.23|12074.16|11954.16|9
1626506610000|2021-07-17 07:23:30|12074.94|11954.94|12074.79|11954.79|12074.94|11954.94|12073.73|11953.73|9
1626506620000|2021-07-17 07:23:40|12074.76|11954.76|12075.11|11955.11|12075.11|11955.11|12074.74|11954.74|9
1626506630000|2021-07-17 07:23:50|12074.99|11954.99|12074.89|11954.89|12075|11955|12074.68|11954.68|9
1626506640000|2021-07-17 07:24:00|12074.96|11954.96|12074.5|11954.5|12075.04|11955.04|12074.46|11954.46|7
1626506650000|2021-07-17 07:24:10|12074.45|11954.45|12073.61|11953.61|12074.45|11954.45|12073.52|11953.52|7
1626506660000|2021-07-17 07:24:20|12073.65|11953.65|12073.93|11953.93|12074.46|11954.46|12073.64|11953.64|10
1626506670000|2021-07-17 07:24:30|12073.75|11953.75|12071.23|11951.23|12073.75|11953.75|12071.23|11951.23|10
1626506680000|2021-07-17 07:24:40|12071.52|11951.52|12069.82|11949.82|12071.52|11951.52|12069.77|11949.77|10
1626506690000|2021-07-17 07:24:50|12069.83|11949.83|12070.03|11950.03|12071.08|11951.08|12069.83|11949.83|10
1626506700000|2021-07-17 07:25:00|12069.67|11949.67|12069.22|11949.22|12069.79|11949.79|12069.22|11949.22|10
1626506710000|2021-07-17 07:25:10|12069.24|11949.24|12069.15|11949.15|12069.24|11949.24|12068.08|11948.08|7
1626506720000|2021-07-17 07:25:20|12069.17|11949.17|12069.41|11949.41|12069.51|11949.51|12069.09|11949.09|6
1626506730000|2021-07-17 07:25:30|12069.46|11949.46|12070.81|11950.81|12070.81|11950.81|12069.46|11949.46|8
1626506740000|2021-07-17 07:25:40|12070.84|11950.84|12071.57|11951.57|12071.57|11951.57|12070.84|11950.84|10
1626506750000|2021-07-17 07:25:50|12071.6|11951.6|12071.49|11951.49|12071.81|11951.81|12071.27|11951.27|9
1626506760000|2021-07-17 07:26:00|12071.55|11951.55|12073.17|11953.17|12073.17|11953.17|12071.55|11951.55|8
1626506770000|2021-07-17 07:26:10|12073.13|11953.13|12072.43|11952.43|12073.24|11953.24|12072.29|11952.29|6
1626506780000|2021-07-17 07:26:20|12073.27|11953.27|12072.52|11952.52|12073.27|11953.27|12072.2|11952.2|8
1626506790000|2021-07-17 07:26:30|12072.4|11952.4|12072.63|11952.63|12072.63|11952.63|12071.8|11951.8|10
1626506800000|2021-07-17 07:26:40|12071.8|11951.8|12071.39|11951.39|12071.8|11951.8|12071.39|11951.39|8
1626506810000|2021-07-17 07:26:50|12071.4|11951.4|12070.17|11950.17|12071.4|11951.4|12070.17|11950.17|10
1626506820000|2021-07-17 07:27:00|12070.13|11950.13|12063.05|11943.05|12070.13|11950.13|12063.05|11943.05|10
1626506830000|2021-07-17 07:27:10|12062.2|11942.2|12058.67|11938.67|12062.2|11942.2|12058.67|11938.67|10
1626506840000|2021-07-17 07:27:20|12058.26|11938.26|12054.48|11934.48|12058.26|11938.26|12054.29|11934.29|10
1626506850000|2021-07-17 07:27:30|12054.23|11934.23|12055.44|11935.44|12055.44|11935.44|12054.23|11934.23|9
1626506860000|2021-07-17 07:27:40|12055.67|11935.67|12056.32|11936.32|12056.57|11936.57|12055.51|11935.51|10
1626506870000|2021-07-17 07:27:50|12056.38|11936.38|12056.3|11936.3|12056.38|11936.38|12056.1|11936.1|9
1626506880000|2021-07-17 07:28:00|12056.14|11936.14|12056.02|11936.02|12056.14|11936.14|12055.99|11935.99|10
1626506890000|2021-07-17 07:28:10|12056.05|11936.05|12053.65|11933.65|12056.05|11936.05|12053.23|11933.23|10
1626506900000|2021-07-17 07:28:20|12053.51|11933.51|12053.19|11933.19|12053.51|11933.51|12052.93|11932.93|10
1626506910000|2021-07-17 07:28:30|12053.36|11933.36|12052.32|11932.32|12053.36|11933.36|12052.03|11932.03|9
1626506920000|2021-07-17 07:28:40|12052.17|11932.17|12051.35|11931.35|12052.17|11932.17|12050.57|11930.57|9
1626506930000|2021-07-17 07:28:50|12051.38|11931.38|12051.02|11931.02|12051.44|11931.44|12050.39|11930.39|9
1626506940000|2021-07-17 07:29:00|12050.93|11930.93|12051.22|11931.22|12051.59|11931.59|12050.75|11930.75|9
1626506950000|2021-07-17 07:29:10|12051.34|11931.34|12051.22|11931.22|12051.34|11931.34|12051.13|11931.13|8
1626506960000|2021-07-17 07:29:20|12051.2|11931.2|12050.12|11930.12|12051.2|11931.2|12050.08|11930.08|10
1626506970000|2021-07-17 07:29:30|12050.45|11930.45|12050.6|11930.6|12050.69|11930.69|12050.32|11930.32|9
1626506980000|2021-07-17 07:29:40|12050.37|11930.37|12048.27|11928.27|12050.78|11930.78|12048.27|11928.27|10
1626506990000|2021-07-17 07:29:50|12048.19|11928.19|12049.08|11929.08|12049.08|11929.08|12047.21|11927.21|10
1626507000000|2021-07-17 07:30:00|12049.01|11929.01|12048.41|11928.41|12049.01|11929.01|12047.94|11927.94|10
1626507010000|2021-07-17 07:30:10|12048.32|11928.32|12050.98|11930.98|12050.99|11930.99|12048.32|11928.32|10
1626507020000|2021-07-17 07:30:20|12052.19|11932.19|12054.98|11934.98|12054.98|11934.98|12052.19|11932.19|10
1626507030000|2021-07-17 07:30:30|12055.13|11935.13|12057.74|11937.74|12057.74|11937.74|12055.13|11935.13|10
1626507040000|2021-07-17 07:30:40|12057.78|11937.78|12058.85|11938.85|12058.85|11938.85|12057.78|11937.78|9
1626507050000|2021-07-17 07:30:50|12059.09|11939.09|12060.96|11940.96|12061.44|11941.44|12059.09|11939.09|10
1626507060000|2021-07-17 07:31:00|12060.81|11940.81|12060.46|11940.46|12060.85|11940.85|12060.46|11940.46|9
1626507070000|2021-07-17 07:31:10|12060.53|11940.53|12057.59|11937.59|12060.53|11940.53|12057.59|11937.59|10
1626507080000|2021-07-17 07:31:20|12057.61|11937.61|12056.67|11936.67|12057.62|11937.62|12056.58|11936.58|8
1626507090000|2021-07-17 07:31:30|12056.53|11936.53|12055.21|11935.21|12056.53|11936.53|12055.2|11935.2|9
1626507100000|2021-07-17 07:31:40|12055.2|11935.2|12055.52|11935.52|12055.52|11935.52|12054.75|11934.75|10
1626507110000|2021-07-17 07:31:50|12055.54|11935.54|12056.21|11936.21|12056.21|11936.21|12055.54|11935.54|10
1626507120000|2021-07-17 07:32:00|12056.99|11936.99|12057.36|11937.36|12057.76|11937.76|12056.14|11936.14|10
1626507130000|2021-07-17 07:32:10|12059.42|11939.42|12061.44|11941.44|12061.44|11941.44|12059.42|11939.42|10
1626507140000|2021-07-17 07:32:20|12061.64|11941.64|12063.43|11943.43|12063.43|11943.43|12061.64|11941.64|9
1626507150000|2021-07-17 07:32:30|12063.53|11943.53|12063.97|11943.97|12064.09|11944.09|12063.53|11943.53|9
1626507160000|2021-07-17 07:32:40|12063.98|11943.98|12062.36|11942.36|12064.12|11944.12|12062.36|11942.36|9
1626507170000|2021-07-17 07:32:50|12061.44|11941.44|12061.41|11941.41|12061.96|11941.96|12061.09|11941.09|8
1626507180000|2021-07-17 07:33:00|12061.24|11941.24|12061.39|11941.39|12061.48|11941.48|12060.94|11940.94|9
1626507190000|2021-07-17 07:33:10|12061.58|11941.58|12063.9|11943.9|12063.9|11943.9|12061.58|11941.58|10
1626507200000|2021-07-17 07:33:20|12063.99|11943.99|12066.2|11946.2|12066.2|11946.2|12063.99|11943.99|10
1626507210000|2021-07-17 07:33:30|12066.24|11946.24|12066.56|11946.56|12066.56|11946.56|12066.24|11946.24|7
1626507220000|2021-07-17 07:33:40|12066.59|11946.59|12067.52|11947.52|12067.52|11947.52|12066.59|11946.59|10
1626507230000|2021-07-17 07:33:50|12067.44|11947.44|12066.29|11946.29|12067.55|11947.55|12066.16|11946.16|10
1626507240000|2021-07-17 07:34:00|12067.16|11947.16|12067.4|11947.4|12067.51|11947.51|12067.14|11947.14|10
1626507250000|2021-07-17 07:34:10|12067.38|11947.38|12067.93|11947.93|12067.93|11947.93|12066.79|11946.79|9
1626507260000|2021-07-17 07:34:20|12068.02|11948.02|12068.45|11948.45|12068.45|11948.45|12068.02|11948.02|8
1626507270000|2021-07-17 07:34:30|12068.52|11948.52|12069.3|11949.3|12069.34|11949.34|12068.52|11948.52|9
1626507280000|2021-07-17 07:34:40|12069.25|11949.25|12067.47|11947.47|12069.25|11949.25|12067.47|11947.47|10
1626507290000|2021-07-17 07:34:50|12066.58|11946.58|12067.32|11947.32|12067.46|11947.46|12066.58|11946.58|8
1626507300000|2021-07-17 07:35:00|12067.31|11947.31|12065.05|11945.05|12067.38|11947.38|12065.05|11945.05|10
1626507310000|2021-07-17 07:35:10|12064.65|11944.65|12062.55|11942.55|12064.65|11944.65|12062.55|11942.55|10
1626507320000|2021-07-17 07:35:20|12062.42|11942.42|12061.72|11941.72|12062.42|11942.42|12061.72|11941.72|9
1626507330000|2021-07-17 07:35:30|12061.66|11941.66|12061.77|11941.77|12062|11942|12061.6|11941.6|10
1626507340000|2021-07-17 07:35:40|12061.68|11941.68|12062.86|11942.86|12063.19|11943.19|12061.68|11941.68|8
1626507350000|2021-07-17 07:35:50|12062.96|11942.96|12062.93|11942.93|12063.05|11943.05|12062.93|11942.93|6
1626507360000|2021-07-17 07:36:00|12062.91|11942.91|12063.48|11943.48|12063.48|11943.48|12062.91|11942.91|9
1626507370000|2021-07-17 07:36:10|12063.49|11943.49|12063.96|11943.96|12064.07|11944.07|12063.49|11943.49|9
1626507380000|2021-07-17 07:36:20|12063.94|11943.94|12062.77|11942.77|12063.94|11943.94|12062.73|11942.73|7
1626507390000|2021-07-17 07:36:30|12062.82|11942.82|12063.93|11943.93|12063.93|11943.93|12062.82|11942.82|7
1626507400000|2021-07-17 07:36:40|12063.9|11943.9|12064.58|11944.58|12064.58|11944.58|12063.07|11943.07|10
1626507410000|2021-07-17 07:36:50|12064.57|11944.57|12064.68|11944.68|12064.77|11944.77|12064.46|11944.46|8
1626507420000|2021-07-17 07:37:00|12064.7|11944.7|12064.21|11944.21|12064.7|11944.7|12064.21|11944.21|9
1626507430000|2021-07-17 07:37:10|12064.34|11944.34|12064.25|11944.25|12064.45|11944.45|12064.06|11944.06|9
1626507440000|2021-07-17 07:37:20|12064.73|11944.73|12064.47|11944.47|12065.21|11945.21|12064.38|11944.38|10
1626507450000|2021-07-17 07:37:30|12064.45|11944.45|12064.7|11944.7|12065.69|11945.69|12064.45|11944.45|10
1626507460000|2021-07-17 07:37:40|12064.61|11944.61|12065.96|11945.96|12066.03|11946.03|12064.61|11944.61|10
1626507470000|2021-07-17 07:37:50|12065.94|11945.94|12067.08|11947.08|12067.08|11947.08|12065.94|11945.94|10
1626507480000|2021-07-17 07:38:00|12067.05|11947.05|12067.04|11947.04|12067.34|11947.34|12066.94|11946.94|10
1626507490000|2021-07-17 07:38:10|12067.01|11947.01|12065.76|11945.76|12067.16|11947.16|12065.76|11945.76|10
1626507500000|2021-07-17 07:38:20|12065.82|11945.82|12064.97|11944.97|12065.96|11945.96|12064.97|11944.97|10
1626507510000|2021-07-17 07:38:30|12064.91|11944.91|12063.91|11943.91|12064.91|11944.91|12063.91|11943.91|9
1626507520000|2021-07-17 07:38:40|12063.81|11943.81|12061.66|11941.66|12063.81|11943.81|12061.66|11941.66|10
1626507530000|2021-07-17 07:38:50|12061.59|11941.59|12059.87|11939.87|12061.59|11941.59|12059.87|11939.87|9
1626507540000|2021-07-17 07:39:00|12059.67|11939.67|12060.18|11940.18|12060.22|11940.22|12059.43|11939.43|9
1626507550000|2021-07-17 07:39:10|12059.99|11939.99|12059.5|11939.5|12060.19|11940.19|12059.5|11939.5|10
1626507560000|2021-07-17 07:39:20|12059.51|11939.51|12058.61|11938.61|12059.51|11939.51|12058.48|11938.48|7
1626507570000|2021-07-17 07:39:30|12057.52|11937.52|12057.7|11937.7|12057.73|11937.73|12057.51|11937.51|10
1626507580000|2021-07-17 07:39:40|12057.66|11937.66|12059.07|11939.07|12059.07|11939.07|12057.58|11937.58|9
1626507590000|2021-07-17 07:39:50|12058.88|11938.88|12058.37|11938.37|12059.13|11939.13|12058.24|11938.24|8
1626507600000|2021-07-17 07:40:00|12058.2|11938.2|12058.77|11938.77|12058.93|11938.93|12058.14|11938.14|8
1626507610000|2021-07-17 07:40:10|12058.79|11938.79|12060.97|11940.97|12060.97|11940.97|12058.79|11938.79|8
1626507620000|2021-07-17 07:40:20|12061.34|11941.34|12062.38|11942.38|12062.38|11942.38|12061.34|11941.34|8
1626507630000|2021-07-17 07:40:30|12062.39|11942.39|12063.34|11943.34|12063.5|11943.5|12062.39|11942.39|10
1626507640000|2021-07-17 07:40:40|12063.35|11943.35|12064.47|11944.47|12064.47|11944.47|12063.32|11943.32|8
1626507650000|2021-07-17 07:40:50|12064.72|11944.72|12067.72|11947.72|12067.72|11947.72|12064.72|11944.72|10
1626507660000|2021-07-17 07:41:00|12067.96|11947.96|12067.48|11947.48|12068.43|11948.43|12067.19|11947.19|9
1626507670000|2021-07-17 07:41:10|12068.39|11948.39|12067.66|11947.66|12069.3|11949.3|12067.66|11947.66|10
1626507680000|2021-07-17 07:41:20|12067.28|11947.28|12066.97|11946.97|12067.28|11947.28|12066.73|11946.73|9
1626507690000|2021-07-17 07:41:30|12067.06|11947.06|12066.09|11946.09|12067.25|11947.25|12066.09|11946.09|8
1626507700000|2021-07-17 07:41:40|12066.13|11946.13|12065.91|11945.91|12066.13|11946.13|12065.86|11945.86|8
1626507710000|2021-07-17 07:41:50|12065.74|11945.74|12066.2|11946.2|12066.31|11946.31|12065.72|11945.72|8
1626507720000|2021-07-17 07:42:00|12066.13|11946.13|12065.89|11945.89|12067.05|11947.05|12065.89|11945.89|7
1626507730000|2021-07-17 07:42:10|12066.02|11946.02|12066.68|11946.68|12066.77|11946.77|12066.02|11946.02|8
1626507740000|2021-07-17 07:42:20|12066.64|11946.64|12066.81|11946.81|12066.81|11946.81|12066.58|11946.58|6
1626507750000|2021-07-17 07:42:30|12067.66|11947.66|12066.42|11946.42|12067.76|11947.76|12066.42|11946.42|5
1626507760000|2021-07-17 07:42:40|12066.19|11946.19|12066.4|11946.4|12066.51|11946.51|12065.79|11945.79|10
1626507770000|2021-07-17 07:42:50|12066.29|11946.29|12062.95|11942.95|12066.29|11946.29|12062.87|11942.87|9
1626507780000|2021-07-17 07:43:00|12063.25|11943.25|12063.55|11943.55|12063.55|11943.55|12063.23|11943.23|10
1626507790000|2021-07-17 07:43:10|12063.53|11943.53|12064.22|11944.22|12064.22|11944.22|12062.91|11942.91|9
1626507800000|2021-07-17 07:43:20|12064.25|11944.25|12064.44|11944.44|12064.57|11944.57|12064.25|11944.25|6
1626507810000|2021-07-17 07:43:30|12064.1|11944.1|12061.09|11941.09|12064.1|11944.1|12061.09|11941.09|10
1626507820000|2021-07-17 07:43:40|12060.94|11940.94|12059.95|11939.95|12060.94|11940.94|12059.95|11939.95|10
1626507830000|2021-07-17 07:43:50|12059.98|11939.98|12063.11|11943.11|12063.11|11943.11|12059.49|11939.49|10
1626507840000|2021-07-17 07:44:00|12063.44|11943.44|12064.84|11944.84|12064.84|11944.84|12063.44|11943.44|10
1626507850000|2021-07-17 07:44:10|12064.83|11944.83|12064.85|11944.85|12064.88|11944.88|12064.41|11944.41|8
1626507860000|2021-07-17 07:44:20|12064.81|11944.81|12066.13|11946.13|12066.13|11946.13|12064.77|11944.77|8
1626507870000|2021-07-17 07:44:30|12066.17|11946.17|12066.48|11946.48|12066.48|11946.48|12066.17|11946.17|9
1626507880000|2021-07-17 07:44:40|12065.47|11945.47|12066.29|11946.29|12066.34|11946.34|12065.39|11945.39|8
1626507890000|2021-07-17 07:44:50|12066.31|11946.31|12066.46|11946.46|12066.46|11946.46|12066.31|11946.31|7
1626507900000|2021-07-17 07:45:00|12066.3|11946.3|12067.68|11947.68|12067.68|11947.68|12066.3|11946.3|9
1626507910000|2021-07-17 07:45:10|12067.67|11947.67|12068.08|11948.08|12068.08|11948.08|12067.65|11947.65|10
1626507920000|2021-07-17 07:45:20|12067.98|11947.98|12068.52|11948.52|12068.52|11948.52|12067.6|11947.6|9
1626507930000|2021-07-17 07:45:30|12068.41|11948.41|12067.83|11947.83|12068.41|11948.41|12067.83|11947.83|7
1626507940000|2021-07-17 07:45:40|12068.5|11948.5|12070.54|11950.54|12070.54|11950.54|12068.5|11948.5|9
1626507950000|2021-07-17 07:45:50|12070.79|11950.79|12070.8|11950.8|12070.99|11950.99|12070.65|11950.65|9
1626507960000|2021-07-17 07:46:00|12070.83|11950.83|12070.72|11950.72|12071.54|11951.54|12070.69|11950.69|9
1626507970000|2021-07-17 07:46:10|12070.73|11950.73|12070.27|11950.27|12071.57|11951.57|12070.27|11950.27|8
1626507980000|2021-07-17 07:46:20|12069.84|11949.84|12067.67|11947.67|12069.84|11949.84|12067.67|11947.67|10
1626507990000|2021-07-17 07:46:30|12067.56|11947.56|12066.66|11946.66|12067.56|11947.56|12066.53|11946.53|10
1626508000000|2021-07-17 07:46:40|12066.28|11946.28|12065.84|11945.84|12066.42|11946.42|12065.84|11945.84|8
1626508010000|2021-07-17 07:46:50|12066.01|11946.01|12066.05|11946.05|12066.16|11946.16|12066.01|11946.01|7
1626508020000|2021-07-17 07:47:00|12066.17|11946.17|12065.67|11945.67|12066.19|11946.19|12065.67|11945.67|7
1626508030000|2021-07-17 07:47:10|12065.59|11945.59|12063.96|11943.96|12065.59|11945.59|12063.96|11943.96|10
1626508040000|2021-07-17 07:47:20|12063.9|11943.9|12064.39|11944.39|12064.39|11944.39|12063.62|11943.62|10
1626508050000|2021-07-17 07:47:30|12064.31|11944.31|12065.39|11945.39|12065.39|11945.39|12064.04|11944.04|10
1626508060000|2021-07-17 07:47:40|12065.42|11945.42|12067.24|11947.24|12067.24|11947.24|12065.42|11945.42|10
1626508070000|2021-07-17 07:47:50|12067.63|11947.63|12068|11948|12068|11948|12067.63|11947.63|7
1626508080000|2021-07-17 07:48:00|12067.9|11947.9|12068.16|11948.16|12068.28|11948.28|12067.9|11947.9|9
1626508090000|2021-07-17 07:48:10|12068.09|11948.09|12068.44|11948.44|12068.56|11948.56|12067.57|11947.57|7
1626508100000|2021-07-17 07:48:20|12068.42|11948.42|12068.72|11948.72|12068.72|11948.72|12067.52|11947.52|8
1626508110000|2021-07-17 07:48:30|12067.84|11947.84|12070.16|11950.16|12070.16|11950.16|12067.84|11947.84|9
1626508120000|2021-07-17 07:48:40|12070.17|11950.17|12071.65|11951.65|12071.67|11951.67|12070.14|11950.14|9
1626508130000|2021-07-17 07:48:50|12071.56|11951.56|12074.29|11954.29|12074.29|11954.29|12071.56|11951.56|10
1626508140000|2021-07-17 07:49:00|12074.59|11954.59|12077.75|11957.75|12077.75|11957.75|12074.59|11954.59|9
1626508150000|2021-07-17 07:49:10|12078.86|11958.86|12081.18|11961.18|12081.18|11961.18|12078.86|11958.86|10
1626508160000|2021-07-17 07:49:20|12081.78|11961.78|12082.92|11962.92|12083.51|11963.51|12081.78|11961.78|9
1626508170000|2021-07-17 07:49:30|12082.56|11962.56|12082.1|11962.1|12083.1|11963.1|12082.05|11962.05|10
1626508180000|2021-07-17 07:49:40|12081.93|11961.93|12081.26|11961.26|12081.93|11961.93|12081.26|11961.26|10
1626508190000|2021-07-17 07:49:50|12081.37|11961.37|12079.43|11959.43|12081.37|11961.37|12079.4|11959.4|8
1626508200000|2021-07-17 07:50:00|12079.44|11959.44|12079.52|11959.52|12079.86|11959.86|12079.27|11959.27|9
1626508210000|2021-07-17 07:50:10|12079.49|11959.49|12078.41|11958.41|12079.49|11959.49|12078.41|11958.41|9
1626508220000|2021-07-17 07:50:20|12078.22|11958.22|12076.21|11956.21|12078.22|11958.22|12075.5|11955.5|9
1626508230000|2021-07-17 07:50:30|12075.21|11955.21|12074.29|11954.29|12075.24|11955.24|12074.29|11954.29|10
1626508240000|2021-07-17 07:50:40|12074.26|11954.26|12072.8|11952.8|12074.26|11954.26|12072.8|11952.8|9
1626508250000|2021-07-17 07:50:50|12071.34|11951.34|12070.91|11950.91|12071.34|11951.34|12070.07|11950.07|9
1626508260000|2021-07-17 07:51:00|12071.12|11951.12|12069.92|11949.92|12071.12|11951.12|12069.92|11949.92|10
1626508270000|2021-07-17 07:51:10|12069.81|11949.81|12070.61|11950.61|12070.79|11950.79|12069.79|11949.79|8
1626508280000|2021-07-17 07:51:20|12070.53|11950.53|12069.7|11949.7|12070.53|11950.53|12069.7|11949.7|8
1626508290000|2021-07-17 07:51:30|12068.52|11948.52|12068.51|11948.51|12069.03|11949.03|12068.23|11948.23|10
1626508300000|2021-07-17 07:51:40|12068.47|11948.47|12068.19|11948.19|12068.6|11948.6|12068.19|11948.19|9
1626508310000|2021-07-17 07:51:50|12068.15|11948.15|12067.73|11947.73|12068.18|11948.18|12067.73|11947.73|9
1626508320000|2021-07-17 07:52:00|12067.75|11947.75|12067.92|11947.92|12067.95|11947.95|12067.73|11947.73|9
1626508330000|2021-07-17 07:52:10|12067.99|11947.99|12067.23|11947.23|12068.02|11948.02|12067.18|11947.18|9
1626508340000|2021-07-17 07:52:20|12067.3|11947.3|12067.7|11947.7|12067.7|11947.7|12067.24|11947.24|8
1626508350000|2021-07-17 07:52:30|12067.74|11947.74|12068.1|11948.1|12068.25|11948.25|12067.25|11947.25|9
1626508360000|2021-07-17 07:52:40|12068.18|11948.18|12067.93|11947.93|12068.42|11948.42|12067.93|11947.93|9
1626508370000|2021-07-17 07:52:50|12067.89|11947.89|12065.19|11945.19|12067.89|11947.89|12065.19|11945.19|9
1626508380000|2021-07-17 07:53:00|12064.84|11944.84|12064.53|11944.53|12064.84|11944.84|12063.51|11943.51|10
1626508390000|2021-07-17 07:53:10|12064.15|11944.15|12062.97|11942.97|12064.15|11944.15|12062.97|11942.97|9
1626508400000|2021-07-17 07:53:20|12062.84|11942.84|12061.43|11941.43|12062.84|11942.84|12061.43|11941.43|9
1626508410000|2021-07-17 07:53:30|12061.15|11941.15|12059.57|11939.57|12061.15|11941.15|12059.57|11939.57|7
1626508420000|2021-07-17 07:53:40|12059.18|11939.18|12058.62|11938.62|12059.3|11939.3|12058.62|11938.62|9
1626508430000|2021-07-17 07:53:50|12058.59|11938.59|12058.37|11938.37|12058.59|11938.59|12058.21|11938.21|9
1626508440000|2021-07-17 07:54:00|12058.34|11938.34|12058.72|11938.72|12059.03|11939.03|12058.01|11938.01|9
1626508450000|2021-07-17 07:54:10|12058.53|11938.53|12057.14|11937.14|12058.53|11938.53|12057.04|11937.04|10
1626508460000|2021-07-17 07:54:20|12057.17|11937.17|12055.56|11935.56|12057.17|11937.17|12055.56|11935.56|10
1626508470000|2021-07-17 07:54:30|12055.43|11935.43|12054.96|11934.96|12055.43|11935.43|12054.93|11934.93|10
1626508480000|2021-07-17 07:54:40|12055.4|11935.4|12057.49|11937.49|12057.49|11937.49|12055.4|11935.4|9
1626508490000|2021-07-17 07:54:50|12058.06|11938.06|12058.63|11938.63|12058.67|11938.67|12057.98|11937.98|10
1626508500000|2021-07-17 07:55:00|12058.66|11938.66|12058.01|11938.01|12058.66|11938.66|12057.86|11937.86|9
1626508510000|2021-07-17 07:55:10|12057.97|11937.97|12058.22|11938.22|12058.25|11938.25|12057.65|11937.65|10
1626508520000|2021-07-17 07:55:20|12058.57|11938.57|12057.62|11937.62|12058.6|11938.6|12057.6|11937.6|9
1626508530000|2021-07-17 07:55:30|12057.59|11937.59|12056.89|11936.89|12057.59|11937.59|12056.62|11936.62|10
1626508540000|2021-07-17 07:55:40|12057.01|11937.01|12056.5|11936.5|12057.19|11937.19|12056.41|11936.41|8
1626508550000|2021-07-17 07:55:50|12056.56|11936.56|12056.91|11936.91|12056.99|11936.99|12056.35|11936.35|10
1626508560000|2021-07-17 07:56:00|12057.03|11937.03|12056.79|11936.79|12057.04|11937.04|12056.77|11936.77|9
1626508570000|2021-07-17 07:56:10|12057.05|11937.05|12058.61|11938.61|12058.61|11938.61|12057.05|11937.05|10
1626508580000|2021-07-17 07:56:20|12059.34|11939.34|12060.55|11940.55|12060.55|11940.55|12059.34|11939.34|9
1626508590000|2021-07-17 07:56:30|12060.56|11940.56|12061.42|11941.42|12061.81|11941.81|12060.54|11940.54|9
1626508600000|2021-07-17 07:56:40|12061.35|11941.35|12059.91|11939.91|12061.37|11941.37|12059.89|11939.89|9
1626508610000|2021-07-17 07:56:50|12059.67|11939.67|12059.98|11939.98|12060.34|11940.34|12059.5|11939.5|10
1626508620000|2021-07-17 07:57:00|12059.74|11939.74|12060.45|11940.45|12060.47|11940.47|12059.64|11939.64|10
1626508630000|2021-07-17 07:57:10|12060.54|11940.54|12060.63|11940.63|12060.79|11940.79|12060.45|11940.45|9
1626508640000|2021-07-17 07:57:20|12060.81|11940.81|12062.24|11942.24|12062.24|11942.24|12060.81|11940.81|10
1626508650000|2021-07-17 07:57:30|12062.21|11942.21|12061.73|11941.73|12062.21|11942.21|12061.42|11941.42|9
1626508660000|2021-07-17 07:57:40|12061.77|11941.77|12062.84|11942.84|12062.84|11942.84|12061.39|11941.39|10
1626508670000|2021-07-17 07:57:50|12063|11943|12063.55|11943.55|12063.55|11943.55|12062.43|11942.43|10
1626508680000|2021-07-17 07:58:00|12063.34|11943.34|12063.56|11943.56|12063.58|11943.58|12063.27|11943.27|8
1626508690000|2021-07-17 07:58:10|12063.55|11943.55|12060.21|11940.21|12063.55|11943.55|12060.21|11940.21|10
1626508700000|2021-07-17 07:58:20|12059.74|11939.74|12057.81|11937.81|12059.98|11939.98|12057.7|11937.7|10
1626508710000|2021-07-17 07:58:30|12057.79|11937.79|12056.87|11936.87|12058.09|11938.09|12056.87|11936.87|10
1626508720000|2021-07-17 07:58:40|12056.8|11936.8|12057.47|11937.47|12057.97|11937.97|12056.8|11936.8|10
1626508730000|2021-07-17 07:58:50|12056.95|11936.95|12056.95|11936.95|12057.87|11937.87|12056.95|11936.95|8
1626508740000|2021-07-17 07:59:00|12056.98|11936.98|12056.72|11936.72|12056.98|11936.98|12056.54|11936.54|10
1626508750000|2021-07-17 07:59:10|12057.86|11937.86|12057.62|11937.62|12058.29|11938.29|12057.62|11937.62|9
1626508760000|2021-07-17 07:59:20|12057.72|11937.72|12057.95|11937.95|12058.07|11938.07|12057.24|11937.24|9
1626508770000|2021-07-17 07:59:30|12057.83|11937.83|12058.19|11938.19|12058.19|11938.19|12057.43|11937.43|8
1626508780000|2021-07-17 07:59:40|12058.21|11938.21|12058.76|11938.76|12058.76|11938.76|12058.02|11938.02|10
1626508790000|2021-07-17 07:59:50|12058.95|11938.95|12058.94|11938.94|12059.09|11939.09|12058.8|11938.8|8
1626508800000|2021-07-17 08:00:00|12059.11|11939.11|12057.85|11937.85|12059.41|11939.41|12057.85|11937.85|7
1626508810000|2021-07-17 08:00:10|12057.83|11937.83|12052.98|11932.98|12057.83|11937.83|12052.98|11932.98|10
1626508820000|2021-07-17 08:00:20|12052.43|11932.43|12046.7|11926.7|12052.49|11932.49|12046.6|11926.6|10
1626508830000|2021-07-17 08:00:30|12046.48|11926.48|12044.56|11924.56|12046.48|11926.48|12044.56|11924.56|10
1626508840000|2021-07-17 08:00:40|12044.95|11924.95|12045.79|11925.79|12045.91|11925.91|12044.95|11924.95|9
1626508850000|2021-07-17 08:00:50|12045.42|11925.42|12044.94|11924.94|12045.42|11925.42|12044.93|11924.93|10
1626508860000|2021-07-17 08:01:00|12044.85|11924.85|12044.34|11924.34|12044.92|11924.92|12044.34|11924.34|9
1626508870000|2021-07-17 08:01:10|12044.36|11924.36|12043.92|11923.92|12044.4|11924.4|12043.43|11923.43|10
1626508880000|2021-07-17 08:01:20|12043.91|11923.91|12043.51|11923.51|12043.91|11923.91|12042.9|11922.9|9
1626508890000|2021-07-17 08:01:30|12043.53|11923.53|12044.08|11924.08|12044.16|11924.16|12043.19|11923.19|10
1626508900000|2021-07-17 08:01:40|12043.77|11923.77|12040.31|11920.31|12043.77|11923.77|12037.92|11917.92|10
1626508910000|2021-07-17 08:01:50|12040.04|11920.04|12041.7|11921.7|12042.85|11922.85|12040.04|11920.04|10
1626508920000|2021-07-17 08:02:00|12041.83|11921.83|12043.4|11923.4|12043.58|11923.58|12041.83|11921.83|10
1626508930000|2021-07-17 08:02:10|12042.64|11922.64|12039.32|11919.32|12042.64|11922.64|12039.32|11919.32|10
1626508940000|2021-07-17 08:02:20|12039.33|11919.33|12038.58|11918.58|12039.33|11919.33|12038.25|11918.25|10
1626508950000|2021-07-17 08:02:30|12038.57|11918.57|12035.59|11915.59|12038.57|11918.57|12035.59|11915.59|10
1626508960000|2021-07-17 08:02:40|12034.91|11914.91|12033.02|11913.02|12035.16|11915.16|12033.02|11913.02|10
1626508970000|2021-07-17 08:02:50|12031.16|11911.16|12028.86|11908.86|12031.16|11911.16|12028.86|11908.86|9
1626508980000|2021-07-17 08:03:00|12028.73|11908.73|12028.99|11908.99|12029.8|11909.8|12028.56|11908.56|10
1626508990000|2021-07-17 08:03:10|12028.98|11908.98|12030.58|11910.58|12030.98|11910.98|12028.68|11908.68|10
1626509000000|2021-07-17 08:03:20|12031.16|11911.16|12030.78|11910.78|12031.16|11911.16|12030.47|11910.47|9
1626509010000|2021-07-17 08:03:30|12030.76|11910.76|12030.11|11910.11|12030.76|11910.76|12030.11|11910.11|8
1626509020000|2021-07-17 08:03:40|12029.84|11909.84|12027.04|11907.04|12029.84|11909.84|12026.92|11906.92|10
1626509030000|2021-07-17 08:03:50|12026.93|11906.93|12025.58|11905.58|12027.19|11907.19|12025.56|11905.56|10
1626509040000|2021-07-17 08:04:00|12025.4|11905.4|12026.58|11906.58|12026.58|11906.58|12025.37|11905.37|9
1626509050000|2021-07-17 08:04:10|12026.49|11906.49|12026.75|11906.75|12026.94|11906.94|12026.49|11906.49|10
1626509060000|2021-07-17 08:04:20|12026.42|11906.42|12026.63|11906.63|12026.91|11906.91|12026.39|11906.39|9
1626509070000|2021-07-17 08:04:30|12026.53|11906.53|12024.91|11904.91|12026.53|11906.53|12024.91|11904.91|10
1626509080000|2021-07-17 08:04:40|12024.65|11904.65|12023.82|11903.82|12024.68|11904.68|12023.82|11903.82|10
1626509090000|2021-07-17 08:04:50|12023.65|11903.65|12020.21|11900.21|12023.65|11903.65|12020.21|11900.21|10
1626509100000|2021-07-17 08:05:00|12018.4|11898.4|12019.47|11899.47|12019.47|11899.47|12017.68|11897.68|10
1626509110000|2021-07-17 08:05:10|12019.29|11899.29|12019.72|11899.72|12019.72|11899.72|12018.96|11898.96|10
1626509120000|2021-07-17 08:05:20|12019|11899|12020.11|11900.11|12020.42|11900.42|12019|11899|10
1626509130000|2021-07-17 08:05:30|12019.72|11899.72|12020.48|11900.48|12020.49|11900.49|12019.09|11899.09|9
1626509140000|2021-07-17 08:05:40|12019.96|11899.96|12020.64|11900.64|12020.73|11900.73|12019.96|11899.96|7
1626509150000|2021-07-17 08:05:50|12020.56|11900.56|12020.93|11900.93|12020.93|11900.93|12019.94|11899.94|9
1626509160000|2021-07-17 08:06:00|12020.75|11900.75|12018.73|11898.73|12020.77|11900.77|12018.26|11898.26|10
1626509170000|2021-07-17 08:06:10|12018.88|11898.88|12017.79|11897.79|12019.62|11899.62|12017.06|11897.06|9
1626509180000|2021-07-17 08:06:20|12018.02|11898.02|12019.52|11899.52|12019.52|11899.52|12018.02|11898.02|9
1626509190000|2021-07-17 08:06:30|12019.34|11899.34|12018.48|11898.48|12019.46|11899.46|12018.48|11898.48|8
1626509200000|2021-07-17 08:06:40|12018.49|11898.49|12018.14|11898.14|12018.56|11898.56|12018.03|11898.03|9
1626509210000|2021-07-17 08:06:50|12018.13|11898.13|12016.98|11896.98|12018.13|11898.13|12016.82|11896.82|8
1626509220000|2021-07-17 08:07:00|12016.89|11896.89|12018.25|11898.25|12018.35|11898.35|12016.89|11896.89|9
1626509230000|2021-07-17 08:07:10|12018|11898|12017.97|11897.97|12018.06|11898.06|12017.69|11897.69|8
1626509240000|2021-07-17 08:07:20|12017.95|11897.95|12017.96|11897.96|12018.33|11898.33|12017.95|11897.95|9
1626509250000|2021-07-17 08:07:30|12016.85|11896.85|12018.95|11898.95|12018.95|11898.95|12016.85|11896.85|10
1626509260000|2021-07-17 08:07:40|12019.36|11899.36|12021.02|11901.02|12021.02|11901.02|12019.36|11899.36|10
1626509270000|2021-07-17 08:07:50|12021.37|11901.37|12022.04|11902.04|12022.04|11902.04|12021.37|11901.37|8
1626509280000|2021-07-17 08:08:00|12022.07|11902.07|12021.7|11901.7|12022.07|11902.07|12021.49|11901.49|9
1626509290000|2021-07-17 08:08:10|12021.62|11901.62|12020.45|11900.45|12021.62|11901.62|12020.45|11900.45|10
1626509300000|2021-07-17 08:08:20|12019.25|11899.25|12019.91|11899.91|12020.41|11900.41|12019.25|11899.25|9
1626509310000|2021-07-17 08:08:30|12018.61|11898.61|12018.5|11898.5|12018.8|11898.8|12018.5|11898.5|8
1626509320000|2021-07-17 08:08:40|12018.61|11898.61|12016.88|11896.88|12018.61|11898.61|12016.87|11896.87|9
1626509330000|2021-07-17 08:08:50|12016.94|11896.94|12014.04|11894.04|12016.94|11896.94|12013.33|11893.33|8
1626509340000|2021-07-17 08:09:00|12011.55|11891.55|12005.29|11885.29|12011.55|11891.55|12005.29|11885.29|10
1626509350000|2021-07-17 08:09:10|12005.91|11885.91|11997.04|11877.04|12005.91|11885.91|11996.67|11876.67|10
1626509360000|2021-07-17 08:09:20|11996.51|11876.51|11994.65|11874.65|11996.51|11876.51|11993.5|11873.5|10
1626509370000|2021-07-17 08:09:30|11994.57|11874.57|11992.03|11872.03|11995.71|11875.71|11992.03|11872.03|10
1626509380000|2021-07-17 08:09:40|11992.05|11872.05|11993.19|11873.19|11993.54|11873.54|11992.05|11872.05|9
1626509390000|2021-07-17 08:09:50|11993.1|11873.1|11992.79|11872.79|11993.83|11873.83|11992.79|11872.79|10
1626509400000|2021-07-17 08:10:00|11992.64|11872.64|11992.55|11872.55|11993.79|11873.79|11992.55|11872.55|8
1626509410000|2021-07-17 08:10:10|11993.47|11873.47|11993.92|11873.92|11993.92|11873.92|11993.2|11873.2|9
1626509420000|2021-07-17 08:10:20|11993.38|11873.38|11993.25|11873.25|11994.63|11874.63|11993.05|11873.05|9
1626509430000|2021-07-17 08:10:30|11993.69|11873.69|11995.08|11875.08|11995.08|11875.08|11993.69|11873.69|8
1626509440000|2021-07-17 08:10:40|11995.21|11875.21|11994.54|11874.54|11995.21|11875.21|11994.46|11874.46|9
1626509450000|2021-07-17 08:10:50|11994.45|11874.45|11995.09|11875.09|11995.09|11875.09|11993.9|11873.9|8
1626509460000|2021-07-17 08:11:00|11995.43|11875.43|11994.93|11874.93|11995.43|11875.43|11994.92|11874.92|9
1626509470000|2021-07-17 08:11:10|11994.99|11874.99|11994.69|11874.69|11995.52|11875.52|11994.28|11874.28|10
1626509480000|2021-07-17 08:11:20|11994.44|11874.44|11992.44|11872.44|11994.44|11874.44|11992.44|11872.44|10
1626509490000|2021-07-17 08:11:30|11992.33|11872.33|11990.37|11870.37|11992.33|11872.33|11990.37|11870.37|7
1626509500000|2021-07-17 08:11:40|11990.33|11870.33|11990.22|11870.22|11990.9|11870.9|11990.19|11870.19|9
1626509510000|2021-07-17 08:11:50|11989.91|11869.91|11988.82|11868.82|11989.91|11869.91|11988.02|11868.02|10
1626509520000|2021-07-17 08:12:00|11988.74|11868.74|11987.57|11867.57|11988.74|11868.74|11987.14|11867.14|9
1626509530000|2021-07-17 08:12:10|11987.63|11867.63|11988.69|11868.69|11988.96|11868.96|11987.63|11867.63|7
1626509540000|2021-07-17 08:12:20|11988.86|11868.86|11989.56|11869.56|11989.6|11869.6|11988.86|11868.86|8
1626509550000|2021-07-17 08:12:30|11989.72|11869.72|11988.75|11868.75|11989.73|11869.73|11988.75|11868.75|9
1626509560000|2021-07-17 08:12:40|11988.45|11868.45|11989.2|11869.2|11989.36|11869.36|11988.38|11868.38|8
1626509570000|2021-07-17 08:12:50|11989.44|11869.44|11989.5|11869.5|11989.5|11869.5|11989.31|11869.31|8
1626509580000|2021-07-17 08:13:00|11989.77|11869.77|11988.21|11868.21|11990.09|11870.09|11988.21|11868.21|9
1626509590000|2021-07-17 08:13:10|11988.11|11868.11|11988.61|11868.61|11988.61|11868.61|11988.11|11868.11|9
1626509600000|2021-07-17 08:13:20|11988.3|11868.3|11986|11866|11988.3|11868.3|11986|11866|9
1626509610000|2021-07-17 08:13:30|11986.03|11866.03|11985.18|11865.18|11986.03|11866.03|11985.12|11865.12|10
1626509620000|2021-07-17 08:13:40|11984.63|11864.63|11984.28|11864.28|11984.72|11864.72|11984.23|11864.23|10
1626509630000|2021-07-17 08:13:50|11984.34|11864.34|11982.96|11862.96|11984.49|11864.49|11982.96|11862.96|9
1626509640000|2021-07-17 08:14:00|11982.85|11862.85|11983.15|11863.15|11983.4|11863.4|11982.85|11862.85|10
1626509650000|2021-07-17 08:14:10|11984.01|11864.01|11982.33|11862.33|11984.02|11864.02|11982.33|11862.33|10
1626509660000|2021-07-17 08:14:20|11982.47|11862.47|11981.94|11861.94|11982.47|11862.47|11981.75|11861.75|9
1626509670000|2021-07-17 08:14:30|11981.97|11861.97|11981.69|11861.69|11981.97|11861.97|11981.66|11861.66|9
1626509680000|2021-07-17 08:14:40|11981.8|11861.8|11980.98|11860.98|11982|11862|11980.97|11860.97|7
1626509690000|2021-07-17 08:14:50|11981.12|11861.12|11982.16|11862.16|11982.16|11862.16|11981.02|11861.02|9
1626509700000|2021-07-17 08:15:00|11982.03|11862.03|11981.42|11861.42|11982.03|11862.03|11981.34|11861.34|8
1626509710000|2021-07-17 08:15:10|11981.37|11861.37|11983.31|11863.31|11983.31|11863.31|11981.37|11861.37|7
1626509720000|2021-07-17 08:15:20|11983.98|11863.98|11985.52|11865.52|11985.52|11865.52|11983.82|11863.82|10
1626509730000|2021-07-17 08:15:30|11986|11866|11986.63|11866.63|11986.77|11866.77|11986|11866|9
1626509740000|2021-07-17 08:15:40|11986.83|11866.83|11989.46|11869.46|11989.46|11869.46|11986.83|11866.83|9
1626509750000|2021-07-17 08:15:50|11989.52|11869.52|11989.8|11869.8|11989.86|11869.86|11989.51|11869.51|8
1626509760000|2021-07-17 08:16:00|11989.75|11869.75|11988.96|11868.96|11990.1|11870.1|11988.92|11868.92|10
1626509770000|2021-07-17 08:16:10|11989|11869|11990.73|11870.73|11991.02|11871.02|11988.99|11868.99|9
1626509780000|2021-07-17 08:16:20|11990.75|11870.75|11992.21|11872.21|11992.23|11872.23|11990.75|11870.75|9
1626509790000|2021-07-17 08:16:30|11992.27|11872.27|11992.22|11872.22|11992.48|11872.48|11992.22|11872.22|7
1626509800000|2021-07-17 08:16:40|11992.36|11872.36|11992.21|11872.21|11992.41|11872.41|11991.53|11871.53|8
1626509810000|2021-07-17 08:16:50|11991.99|11871.99|11991.18|11871.18|11991.99|11871.99|11991.18|11871.18|7
1626509820000|2021-07-17 08:17:00|11991.32|11871.32|11990.75|11870.75|11991.32|11871.32|11990.66|11870.66|10
1626509830000|2021-07-17 08:17:10|11990.76|11870.76|11989.52|11869.52|11990.76|11870.76|11989.47|11869.47|8
1626509840000|2021-07-17 08:17:20|11989.55|11869.55|11988.12|11868.12|11989.55|11869.55|11988.12|11868.12|8
1626509850000|2021-07-17 08:17:30|11989.17|11869.17|11989.15|11869.15|11989.17|11869.17|11988.83|11868.83|9
1626509860000|2021-07-17 08:17:40|11989.25|11869.25|11990.49|11870.49|11990.49|11870.49|11988.82|11868.82|10
1626509870000|2021-07-17 08:17:50|11990.62|11870.62|11991.42|11871.42|11991.47|11871.47|11990.62|11870.62|10
1626509880000|2021-07-17 08:18:00|11991.71|11871.71|11992.73|11872.73|11992.73|11872.73|11991.71|11871.71|9
1626509890000|2021-07-17 08:18:10|11992.97|11872.97|11992.84|11872.84|11992.97|11872.97|11992.17|11872.17|9
1626509900000|2021-07-17 08:18:20|11992.85|11872.85|11999.52|11879.52|11999.52|11879.52|11992.85|11872.85|10
1626509910000|2021-07-17 08:18:30|11999.75|11879.75|12003.21|11883.21|12003.21|11883.21|11999.75|11879.75|10
1626509920000|2021-07-17 08:18:40|12003.23|11883.23|12007.7|11887.7|12008.35|11888.35|12003.23|11883.23|10
1626509930000|2021-07-17 08:18:50|12007.78|11887.78|12008.67|11888.67|12009.01|11889.01|12007.41|11887.41|8
1626509940000|2021-07-17 08:19:00|12008.61|11888.61|12007.41|11887.41|12008.79|11888.79|12007.41|11887.41|10
1626509950000|2021-07-17 08:19:10|12007.19|11887.19|12005.7|11885.7|12007.52|11887.52|12005.68|11885.68|9
1626509960000|2021-07-17 08:19:20|12006.21|11886.21|12006.26|11886.26|12006.77|11886.77|12005.99|11885.99|9
1626509970000|2021-07-17 08:19:30|12005.92|11885.92|12006.13|11886.13|12006.18|11886.18|12005.82|11885.82|9
1626509980000|2021-07-17 08:19:40|12006.86|11886.86|12006.64|11886.64|12007.06|11887.06|12006.64|11886.64|9
1626509990000|2021-07-17 08:19:50|12006.62|11886.62|12006.62|11886.62|12006.62|11886.62|12006.12|11886.12|9
1626510000000|2021-07-17 08:20:00|12006.44|11886.44|12007.16|11887.16|12007.19|11887.19|12006.44|11886.44|9
1626510010000|2021-07-17 08:20:10|12007.09|11887.09|12008.63|11888.63|12008.63|11888.63|12007.09|11887.09|10
1626510020000|2021-07-17 08:20:20|12008.58|11888.58|12010.62|11890.62|12010.62|11890.62|12008.58|11888.58|9
1626510030000|2021-07-17 08:20:30|12011.35|11891.35|12010.31|11890.31|12011.4|11891.4|12010.31|11890.31|9
1626510040000|2021-07-17 08:20:40|12010.32|11890.32|12010.73|11890.73|12010.73|11890.73|12010.32|11890.32|8
1626510050000|2021-07-17 08:20:50|12010.83|11890.83|12011.37|11891.37|12012.18|11892.18|12010.83|11890.83|8
1626510060000|2021-07-17 08:21:00|12012.1|11892.1|12013.39|11893.39|12014.18|11894.18|12012.1|11892.1|10
1626510070000|2021-07-17 08:21:10|12013.54|11893.54|12013.36|11893.36|12013.54|11893.54|12013.35|11893.35|9
1626510080000|2021-07-17 08:21:20|12013.47|11893.47|12013.5|11893.5|12013.5|11893.5|12013.39|11893.39|7
1626510090000|2021-07-17 08:21:30|12013.53|11893.53|12013.49|11893.49|12013.53|11893.53|12012.58|11892.58|7
1626510100000|2021-07-17 08:21:40|12013.58|11893.58|12014.25|11894.25|12014.25|11894.25|12013.52|11893.52|8
1626510110000|2021-07-17 08:21:50|12014.41|11894.41|12015.95|11895.95|12015.95|11895.95|12014.3|11894.3|9
1626510120000|2021-07-17 08:22:00|12016.12|11896.12|12015.92|11895.92|12016.12|11896.12|12015.87|11895.87|10
1626510130000|2021-07-17 08:22:10|12016.18|11896.18|12016.28|11896.28|12016.5|11896.5|12016.18|11896.18|10
1626510140000|2021-07-17 08:22:20|12016.38|11896.38|12016.4|11896.4|12016.49|11896.49|12015.58|11895.58|7
1626510150000|2021-07-17 08:22:30|12016.37|11896.37|12017.62|11897.62|12017.62|11897.62|12016.37|11896.37|9
1626510160000|2021-07-17 08:22:40|12017.67|11897.67|12017.45|11897.45|12019.06|11899.06|12017.35|11897.35|8
1626510170000|2021-07-17 08:22:50|12017.56|11897.56|12017.88|11897.88|12017.88|11897.88|12017.5|11897.5|9
1626510180000|2021-07-17 08:23:00|12018.11|11898.11|12018.78|11898.78|12018.78|11898.78|12018.02|11898.02|10
1626510190000|2021-07-17 08:23:10|12018.84|11898.84|12018.24|11898.24|12019.18|11899.18|12018.24|11898.24|8
1626510200000|2021-07-17 08:23:20|12017.95|11897.95|12017.04|11897.04|12018.07|11898.07|12017.04|11897.04|9
1626510210000|2021-07-17 08:23:30|12016.9|11896.9|12017.03|11897.03|12017.16|11897.16|12016.87|11896.87|10
1626510220000|2021-07-17 08:23:40|12016.97|11896.97|12016.44|11896.44|12016.97|11896.97|12015.84|11895.84|9
1626510230000|2021-07-17 08:23:50|12015.59|11895.59|12013.95|11893.95|12015.59|11895.59|12013.66|11893.66|10
1626510240000|2021-07-17 08:24:00|12013.98|11893.98|12013.23|11893.23|12013.98|11893.98|12013.23|11893.23|7
1626510250000|2021-07-17 08:24:10|12013.06|11893.06|12010.94|11890.94|12013.06|11893.06|12010.86|11890.86|10
1626510260000|2021-07-17 08:24:20|12010.75|11890.75|12009.23|11889.23|12010.75|11890.75|12009.23|11889.23|9
1626510270000|2021-07-17 08:24:30|12009.19|11889.19|12008.83|11888.83|12009.19|11889.19|12008.83|11888.83|10
1626510280000|2021-07-17 08:24:40|12008.82|11888.82|12008.74|11888.74|12009.04|11889.04|12008.74|11888.74|10
1626510290000|2021-07-17 08:24:50|12008.65|11888.65|12008.3|11888.3|12009.43|11889.43|12008.3|11888.3|10
1626510300000|2021-07-17 08:25:00|12008.5|11888.5|12008.1|11888.1|12008.5|11888.5|12008.1|11888.1|7
1626510310000|2021-07-17 08:25:10|12008.15|11888.15|12009.01|11889.01|12009.08|11889.08|12007.56|11887.56|10
1626510320000|2021-07-17 08:25:20|12009.59|11889.59|12011.5|11891.5|12011.5|11891.5|12009.47|11889.47|8
1626510330000|2021-07-17 08:25:30|12011.55|11891.55|12012.51|11892.51|12012.51|11892.51|12011.55|11891.55|8
1626510340000|2021-07-17 08:25:40|12012.87|11892.87|12013.36|11893.36|12013.36|11893.36|12012.87|11892.87|7
1626510350000|2021-07-17 08:25:50|12013.35|11893.35|12014.7|11894.7|12014.83|11894.83|12013.35|11893.35|10
1626510360000|2021-07-17 08:26:00|12014.69|11894.69|12014.8|11894.8|12014.8|11894.8|12014.42|11894.42|8
1626510370000|2021-07-17 08:26:10|12014.74|11894.74|12013.74|11893.74|12014.74|11894.74|12013.67|11893.67|7
1626510380000|2021-07-17 08:26:20|12013.8|11893.8|12013.89|11893.89|12013.9|11893.9|12013.66|11893.66|8
1626510390000|2021-07-17 08:26:30|12014.29|11894.29|12015.21|11895.21|12015.34|11895.34|12014.29|11894.29|6
1626510400000|2021-07-17 08:26:40|12015.16|11895.16|12012.32|11892.32|12015.16|11895.16|12011.9|11891.9|10
1626510410000|2021-07-17 08:26:50|12012.58|11892.58|12012.29|11892.29|12012.58|11892.58|12012.2|11892.2|9
1626510420000|2021-07-17 08:27:00|12012.23|11892.23|12012.65|11892.65|12013.13|11893.13|12012.23|11892.23|10
1626510430000|2021-07-17 08:27:10|12012.67|11892.67|12009.37|11889.37|12012.67|11892.67|12009.22|11889.22|9
1626510440000|2021-07-17 08:27:20|12009.02|11889.02|12010.43|11890.43|12010.47|11890.47|12009.02|11889.02|9
1626510450000|2021-07-17 08:27:30|12010.37|11890.37|12010.84|11890.84|12010.91|11890.91|12010.29|11890.29|9
1626510460000|2021-07-17 08:27:40|12010.8|11890.8|12011.08|11891.08|12011.12|11891.12|12010.8|11890.8|8
1626510470000|2021-07-17 08:27:50|12011.12|11891.12|12010.39|11890.39|12011.12|11891.12|12010.31|11890.31|9
1626510480000|2021-07-17 08:28:00|12010.36|11890.36|12011.44|11891.44|12011.44|11891.44|12010.34|11890.34|8
1626510490000|2021-07-17 08:28:10|12011.52|11891.52|12011.36|11891.36|12011.7|11891.7|12010.85|11890.85|7
1626510500000|2021-07-17 08:28:20|12011.32|11891.32|12011.33|11891.33|12011.33|11891.33|12011.05|11891.05|9
1626510510000|2021-07-17 08:28:30|12011.34|11891.34|12009.08|11889.08|12011.72|11891.72|12009.08|11889.08|9
1626510520000|2021-07-17 08:28:40|12008.98|11888.98|12006.2|11886.2|12008.98|11888.98|12006.2|11886.2|10
1626510530000|2021-07-17 08:28:50|12006.35|11886.35|12007.85|11887.85|12007.85|11887.85|12005.74|11885.74|8
1626510540000|2021-07-17 08:29:00|12007.7|11887.7|12007.12|11887.12|12007.7|11887.7|12006.85|11886.85|10
1626510550000|2021-07-17 08:29:10|12007.11|11887.11|12007.02|11887.02|12007.19|11887.19|12006.97|11886.97|8
1626510560000|2021-07-17 08:29:20|12006.99|11886.99|12006.19|11886.19|12006.99|11886.99|12005.39|11885.39|9
1626510570000|2021-07-17 08:29:30|12006.32|11886.32|12005.65|11885.65|12006.47|11886.47|12005.58|11885.58|6
1626510580000|2021-07-17 08:29:40|12005.64|11885.64|12005.82|11885.82|12005.82|11885.82|12005.59|11885.59|7
1626510590000|2021-07-17 08:29:50|12005.85|11885.85|12005.69|11885.69|12005.9|11885.9|12005.69|11885.69|6
1626510600000|2021-07-17 08:30:00|12005.74|11885.74|12005.46|11885.46|12006.5|11886.5|12005.46|11885.46|10
1626510610000|2021-07-17 08:30:10|12005.45|11885.45|12006.21|11886.21|12006.21|11886.21|12005.37|11885.37|7
1626510620000|2021-07-17 08:30:20|12006.22|11886.22|12005.65|11885.65|12006.41|11886.41|12005.65|11885.65|9
1626510630000|2021-07-17 08:30:30|12005.63|11885.63|12003.94|11883.94|12005.63|11885.63|12003.94|11883.94|9
1626510640000|2021-07-17 08:30:40|12003.7|11883.7|12001.45|11881.45|12003.7|11883.7|12001.42|11881.42|9
1626510650000|2021-07-17 08:30:50|12001.35|11881.35|12000.66|11880.66|12001.35|11881.35|12000.66|11880.66|8
1626510660000|2021-07-17 08:31:00|12000.4|11880.4|11999.91|11879.91|12000.4|11880.4|11999.88|11879.88|8
1626510670000|2021-07-17 08:31:10|11999.93|11879.93|11999.26|11879.26|11999.98|11879.98|11999.09|11879.09|9
1626510680000|2021-07-17 08:31:20|11999.01|11879.01|11999.12|11879.12|11999.21|11879.21|11998.83|11878.83|9
1626510690000|2021-07-17 08:31:30|11999.18|11879.18|11997.36|11877.36|11999.43|11879.43|11997.36|11877.36|9
1626510700000|2021-07-17 08:31:40|11997.31|11877.31|11996.83|11876.83|11997.31|11877.31|11996.83|11876.83|10
1626510710000|2021-07-17 08:31:50|11996.71|11876.71|11996.41|11876.41|11996.78|11876.78|11996.34|11876.34|8
1626510720000|2021-07-17 08:32:00|11997.25|11877.25|11996.81|11876.81|11997.41|11877.41|11996.51|11876.51|8
1626510730000|2021-07-17 08:32:10|11997.12|11877.12|11997.36|11877.36|11997.39|11877.39|11997.06|11877.06|10
1626510740000|2021-07-17 08:32:20|11997.38|11877.38|11998.6|11878.6|11998.88|11878.88|11997.26|11877.26|9
1626510750000|2021-07-17 08:32:30|11998.48|11878.48|11998.85|11878.85|11998.99|11878.99|11998.48|11878.48|7
1626510760000|2021-07-17 08:32:40|11998.98|11878.98|12000.33|11880.33|12000.33|11880.33|11998.91|11878.91|10
1626510770000|2021-07-17 08:32:50|12000.6|11880.6|12004.1|11884.1|12004.1|11884.1|12000.6|11880.6|9
1626510780000|2021-07-17 08:33:00|12005.16|11885.16|12006.36|11886.36|12006.36|11886.36|12004.72|11884.72|8
1626510790000|2021-07-17 08:33:10|12006.73|11886.73|12007.45|11887.45|12008.54|11888.54|12006.73|11886.73|8
1626510800000|2021-07-17 08:33:20|12007.56|11887.56|12007.88|11887.88|12007.88|11887.88|12007.54|11887.54|8
1626510810000|2021-07-17 08:33:30|12007.96|11887.96|12010.4|11890.4|12010.4|11890.4|12007.79|11887.79|10
1626510820000|2021-07-17 08:33:40|12010.8|11890.8|12012.37|11892.37|12012.37|11892.37|12010.51|11890.51|10
1626510830000|2021-07-17 08:33:50|12012.51|11892.51|12015.07|11895.07|12015.07|11895.07|12012.51|11892.51|10
1626510840000|2021-07-17 08:34:00|12015.64|11895.64|12016.42|11896.42|12017.21|11897.21|12015.64|11895.64|10
1626510850000|2021-07-17 08:34:10|12016.35|11896.35|12016.92|11896.92|12016.92|11896.92|12016|11896|8
1626510860000|2021-07-17 08:34:20|12016.8|11896.8|12018.6|11898.6|12018.6|11898.6|12016.2|11896.2|10
1626510870000|2021-07-17 08:34:30|12018.69|11898.69|12020.88|11900.88|12021.39|11901.39|12018.69|11898.69|10
1626510880000|2021-07-17 08:34:40|12020.89|11900.89|12022.21|11902.21|12022.35|11902.35|12020.89|11900.89|9
1626510890000|2021-07-17 08:34:50|12022.04|11902.04|12022.53|11902.53|12022.53|11902.53|12021.72|11901.72|6
1626510900000|2021-07-17 08:35:00|12022.43|11902.43|12022.46|11902.46|12022.46|11902.46|12021.35|11901.35|9
1626510910000|2021-07-17 08:35:10|12022.76|11902.76|12023.96|11903.96|12024.03|11904.03|12022.38|11902.38|9
1626510920000|2021-07-17 08:35:20|12023.78|11903.78|12022.71|11902.71|12023.78|11903.78|12022.53|11902.53|8
1626510930000|2021-07-17 08:35:30|12022.82|11902.82|12021.58|11901.58|12022.82|11902.82|12021.58|11901.58|9
1626510940000|2021-07-17 08:35:40|12021.61|11901.61|12020.06|11900.06|12021.61|11901.61|12020.06|11900.06|9
1626510950000|2021-07-17 08:35:50|12020.02|11900.02|12019.8|11899.8|12020.03|11900.03|12019.61|11899.61|8
1626510960000|2021-07-17 08:36:00|12019.78|11899.78|12019.34|11899.34|12020.34|11900.34|12019.34|11899.34|6
1626510970000|2021-07-17 08:36:10|12019.37|11899.37|12018.59|11898.59|12019.37|11899.37|12018.59|11898.59|10
1626510980000|2021-07-17 08:36:20|12018.61|11898.61|12018.63|11898.63|12018.79|11898.79|12018.61|11898.61|7
1626510990000|2021-07-17 08:36:30|12018.62|11898.62|12018.67|11898.67|12018.67|11898.67|12018.47|11898.47|8
1626511000000|2021-07-17 08:36:40|12018.64|11898.64|12018.35|11898.35|12018.74|11898.74|12018.17|11898.17|9
1626511010000|2021-07-17 08:36:50|12018.11|11898.11|12019.33|11899.33|12019.79|11899.79|12018.11|11898.11|8
1626511020000|2021-07-17 08:37:00|12019.94|11899.94|12021.14|11901.14|12021.14|11901.14|12019.94|11899.94|9
1626511030000|2021-07-17 08:37:10|12021.15|11901.15|12021.6|11901.6|12021.68|11901.68|12020.83|11900.83|10
1626511040000|2021-07-17 08:37:20|12022.45|11902.45|12022.94|11902.94|12022.94|11902.94|12022.34|11902.34|8
1626511050000|2021-07-17 08:37:30|12023.1|11903.1|12023.43|11903.43|12024.73|11904.73|12023.1|11903.1|10
1626511060000|2021-07-17 08:37:40|12023.48|11903.48|12027.11|11907.11|12027.11|11907.11|12022.34|11902.34|10
1626511070000|2021-07-17 08:37:50|12028.28|11908.28|12034.54|11914.54|12034.54|11914.54|12028.28|11908.28|9
1626511080000|2021-07-17 08:38:00|12035.1|11915.1|12036.85|11916.85|12036.87|11916.87|12035.1|11915.1|8
1626511090000|2021-07-17 08:38:10|12036.9|11916.9|12041.62|11921.62|12041.62|11921.62|12036.9|11916.9|10
1626511100000|2021-07-17 08:38:20|12041.84|11921.84|12048.51|11928.51|12048.51|11928.51|12041.84|11921.84|10
1626511110000|2021-07-17 08:38:30|12048.88|11928.88|12053.13|11933.13|12053.13|11933.13|12048.88|11928.88|9
1626511120000|2021-07-17 08:38:40|12053.61|11933.61|12058.98|11938.98|12058.98|11938.98|12053.61|11933.61|10
1626511130000|2021-07-17 08:38:50|12059.61|11939.61|12066.79|11946.79|12066.79|11946.79|12059.61|11939.61|10
1626511140000|2021-07-17 08:39:00|12067.7|11947.7|12072.61|11952.61|12072.61|11952.61|12067.7|11947.7|10
1626511150000|2021-07-17 08:39:10|12073.56|11953.56|12083.65|11963.65|12084.43|11964.43|12073.56|11953.56|10
1626511160000|2021-07-17 08:39:20|12086.58|11966.58|12098.84|11978.84|12098.84|11978.84|12086.58|11966.58|10
1626511170000|2021-07-17 08:39:30|12099.02|11979.02|12102.71|11982.71|12102.71|11982.71|12099|11979|10
1626511180000|2021-07-17 08:39:40|12104.31|11984.31|12112.09|11992.09|12112.09|11992.09|12104.31|11984.31|10
1626511190000|2021-07-17 08:39:50|12112.85|11992.85|12115.65|11995.65|12115.87|11995.87|12112.85|11992.85|9
1626511200000|2021-07-17 08:40:00|12116.12|11996.12|12116.08|11996.08|12118.54|11998.54|12115.93|11995.93|10
1626511210000|2021-07-17 08:40:10|12116.32|11996.32|12121.09|12001.09|12121.09|12001.09|12115.54|11995.54|10
1626511220000|2021-07-17 08:40:20|12122.04|12002.04|12128.32|12008.32|12128.32|12008.32|12122.04|12002.04|10
1626511230000|2021-07-17 08:40:30|12130.51|12010.51|12141.26|12021.26|12141.26|12021.26|12130.51|12010.51|10
1626511240000|2021-07-17 08:40:40|12141.89|12021.89|12160.95|12040.95|12160.95|12040.95|12141.89|12021.89|10
1626511250000|2021-07-17 08:40:50|12161.91|12041.91|12169.15|12049.15|12169.15|12049.15|12161.91|12041.91|10
1626511260000|2021-07-17 08:41:00|12168.71|12048.71|12168.66|12048.66|12169.02|12049.02|12167.19|12047.19|10
1626511270000|2021-07-17 08:41:10|12167.5|12047.5|12163.63|12043.63|12167.5|12047.5|12163.63|12043.63|10
1626511280000|2021-07-17 08:41:20|12163.42|12043.42|12164.24|12044.24|12164.24|12044.24|12162.54|12042.54|10
1626511290000|2021-07-17 08:41:30|12165.27|12045.27|12169.62|12049.62|12169.62|12049.62|12164.75|12044.75|10
1626511300000|2021-07-17 08:41:40|12170.48|12050.48|12177.89|12057.89|12177.89|12057.89|12169.92|12049.92|10
1626511310000|2021-07-17 08:41:50|12178.2|12058.2|12185.76|12065.76|12186.42|12066.42|12178.2|12058.2|10
1626511320000|2021-07-17 08:42:00|12185.9|12065.9|12200.25|12080.25|12200.25|12080.25|12185.9|12065.9|10
1626511330000|2021-07-17 08:42:10|12201.97|12081.97|12207.18|12087.18|12207.21|12087.21|12201.97|12081.97|10
1626511340000|2021-07-17 08:42:20|12207.1|12087.1|12203.24|12083.24|12207.1|12087.1|12202.47|12082.47|10
1626511350000|2021-07-17 08:42:30|12202.6|12082.6|12199.71|12079.71|12202.6|12082.6|12199.71|12079.71|10
1626511360000|2021-07-17 08:42:40|12198.82|12078.82|12202.23|12082.23|12202.23|12082.23|12198.47|12078.47|10
1626511370000|2021-07-17 08:42:50|12202.48|12082.48|12197.93|12077.93|12202.48|12082.48|12197.93|12077.93|10
1626511380000|2021-07-17 08:43:00|12197.6|12077.6|12192.15|12072.15|12198.06|12078.06|12192.15|12072.15|10
1626511390000|2021-07-17 08:43:10|12191.65|12071.65|12188.64|12068.64|12191.65|12071.65|12188.64|12068.64|10
1626511400000|2021-07-17 08:43:20|12188.6|12068.6|12190.24|12070.24|12190.26|12070.26|12188.6|12068.6|9
1626511410000|2021-07-17 08:43:30|12190.35|12070.35|12192.14|12072.14|12192.14|12072.14|12190.35|12070.35|10
1626511420000|2021-07-17 08:43:40|12192.06|12072.06|12190.55|12070.55|12192.08|12072.08|12190.55|12070.55|10
1626511430000|2021-07-17 08:43:50|12190.69|12070.69|12190.83|12070.83|12191.23|12071.23|12190.05|12070.05|10
1626511440000|2021-07-17 08:44:00|12190.95|12070.95|12191.45|12071.45|12192.32|12072.32|12190.95|12070.95|9
1626511450000|2021-07-17 08:44:10|12190.54|12070.54|12192.71|12072.71|12192.71|12072.71|12190.54|12070.54|9
1626511460000|2021-07-17 08:44:20|12193.02|12073.02|12194.36|12074.36|12195.06|12075.06|12193.02|12073.02|10
1626511470000|2021-07-17 08:44:30|12193.89|12073.89|12201.48|12081.48|12201.48|12081.48|12193.89|12073.89|10
1626511480000|2021-07-17 08:44:40|12203.54|12083.54|12209.39|12089.39|12209.39|12089.39|12203.54|12083.54|10
1626511490000|2021-07-17 08:44:50|12208.98|12088.98|12207.5|12087.5|12208.98|12088.98|12205.97|12085.97|10
1626511500000|2021-07-17 08:45:00|12207.11|12087.11|12209.28|12089.28|12209.28|12089.28|12206.85|12086.85|10
1626511510000|2021-07-17 08:45:10|12210.72|12090.72|12215.61|12095.61|12215.61|12095.61|12210.03|12090.03|10
1626511520000|2021-07-17 08:45:20|12217.07|12097.07|12229.25|12109.25|12229.25|12109.25|12217.07|12097.07|10
1626511530000|2021-07-17 08:45:30|12229.96|12109.96|12232.99|12112.99|12232.99|12112.99|12229.96|12109.96|10
1626511540000|2021-07-17 08:45:40|12233.52|12113.52|12240.6|12120.6|12240.6|12120.6|12233.31|12113.31|10
1626511550000|2021-07-17 08:45:50|12241.16|12121.16|12248.68|12128.68|12248.68|12128.68|12241.16|12121.16|10
1626511560000|2021-07-17 08:46:00|12249.42|12129.42|12240.04|12120.04|12249.9|12129.9|12240.04|12120.04|10
1626511570000|2021-07-17 08:46:10|12239.81|12119.81|12241.44|12121.44|12241.96|12121.96|12239.81|12119.81|10
1626511580000|2021-07-17 08:46:20|12240.73|12120.73|12237.39|12117.39|12240.73|12120.73|12237.39|12117.39|10
1626511590000|2021-07-17 08:46:30|12237.43|12117.43|12236.79|12116.79|12238.03|12118.03|12236.29|12116.29|10
1626511600000|2021-07-17 08:46:40|12236.55|12116.55|12239.73|12119.73|12239.73|12119.73|12236.55|12116.55|10
1626511610000|2021-07-17 08:46:50|12239.87|12119.87|12242.06|12122.06|12242.8|12122.8|12239.87|12119.87|10
1626511620000|2021-07-17 08:47:00|12242.28|12122.28|12242.37|12122.37|12242.94|12122.94|12242.28|12122.28|10
1626511630000|2021-07-17 08:47:10|12241.99|12121.99|12241.1|12121.1|12242.34|12122.34|12241.1|12121.1|9
1626511640000|2021-07-17 08:47:20|12240.93|12120.93|12238.11|12118.11|12241.35|12121.35|12238.11|12118.11|10
1626511650000|2021-07-17 08:47:30|12237.73|12117.73|12236.47|12116.47|12237.73|12117.73|12234.46|12114.46|10
1626511660000|2021-07-17 08:47:40|12236.81|12116.81|12235.87|12115.87|12237.98|12117.98|12235.87|12115.87|10
1626511670000|2021-07-17 08:47:50|12235.86|12115.86|12237.17|12117.17|12237.17|12117.17|12234.96|12114.96|10
1626511680000|2021-07-17 08:48:00|12236.7|12116.7|12241.98|12121.98|12242.18|12122.18|12236.7|12116.7|10
1626511690000|2021-07-17 08:48:10|12241.59|12121.59|12240.7|12120.7|12242.21|12122.21|12240.7|12120.7|10
1626511700000|2021-07-17 08:48:20|12240.79|12120.79|12241.83|12121.83|12241.92|12121.92|12240.79|12120.79|9
1626511710000|2021-07-17 08:48:30|12241.91|12121.91|12239.46|12119.46|12241.91|12121.91|12239.46|12119.46|9
1626511720000|2021-07-17 08:48:40|12239.26|12119.26|12239.5|12119.5|12239.7|12119.7|12239.03|12119.03|10
1626511730000|2021-07-17 08:48:50|12239.51|12119.51|12239.03|12119.03|12239.85|12119.85|12239.03|12119.03|8
1626511740000|2021-07-17 08:49:00|12239.1|12119.1|12240.61|12120.61|12240.61|12120.61|12239.1|12119.1|10
1626511750000|2021-07-17 08:49:10|12240.45|12120.45|12239.78|12119.78|12240.6|12120.6|12239.74|12119.74|10
1626511760000|2021-07-17 08:49:20|12240.2|12120.2|12240.39|12120.39|12240.39|12120.39|12239.29|12119.29|10
1626511770000|2021-07-17 08:49:30|12240.33|12120.33|12239.66|12119.66|12240.81|12120.81|12239.65|12119.65|10
1626511780000|2021-07-17 08:49:40|12240.53|12120.53|12238.15|12118.15|12240.53|12120.53|12237.95|12117.95|10
1626511790000|2021-07-17 08:49:50|12238.01|12118.01|12237.53|12117.53|12238.14|12118.14|12237.2|12117.2|9
1626511800000|2021-07-17 08:50:00|12237.51|12117.51|12231.24|12111.24|12237.51|12117.51|12231.24|12111.24|10
1626511810000|2021-07-17 08:50:10|12231.27|12111.27|12230.31|12110.31|12231.27|12111.27|12230.26|12110.26|9
1626511820000|2021-07-17 08:50:20|12230.21|12110.21|12229.99|12109.99|12230.21|12110.21|12229.9|12109.9|9
1626511830000|2021-07-17 08:50:30|12229.9|12109.9|12228.89|12108.89|12230.13|12110.13|12228.86|12108.86|10
1626511840000|2021-07-17 08:50:40|12228.04|12108.04|12226.43|12106.43|12228.57|12108.57|12226.43|12106.43|10
1626511850000|2021-07-17 08:50:50|12225.94|12105.94|12225.62|12105.62|12226.24|12106.24|12225.62|12105.62|9
1626511860000|2021-07-17 08:51:00|12225.61|12105.61|12223.48|12103.48|12225.61|12105.61|12223.48|12103.48|9
1626511870000|2021-07-17 08:51:10|12223.31|12103.31|12222.04|12102.04|12223.31|12103.31|12221.78|12101.78|10
1626511880000|2021-07-17 08:51:20|12222|12102|12218.55|12098.55|12222|12102|12218.55|12098.55|10
1626511890000|2021-07-17 08:51:30|12218.48|12098.48|12215.33|12095.33|12219.28|12099.28|12215.33|12095.33|10
1626511900000|2021-07-17 08:51:40|12214.38|12094.38|12207.74|12087.74|12214.38|12094.38|12207.74|12087.74|10
1626511910000|2021-07-17 08:51:50|12207.73|12087.73|12206.45|12086.45|12208.43|12088.43|12206.45|12086.45|10
1626511920000|2021-07-17 08:52:00|12207.4|12087.4|12205.07|12085.07|12207.4|12087.4|12205.02|12085.02|10
1626511930000|2021-07-17 08:52:10|12205.26|12085.26|12203.72|12083.72|12205.39|12085.39|12203.72|12083.72|9
1626511940000|2021-07-17 08:52:20|12203.33|12083.33|12197.69|12077.69|12203.33|12083.33|12197.69|12077.69|10
1626511950000|2021-07-17 08:52:30|12197.95|12077.95|12194.69|12074.69|12197.95|12077.95|12194.69|12074.69|10
1626511960000|2021-07-17 08:52:40|12194.72|12074.72|12195.13|12075.13|12195.13|12075.13|12194.58|12074.58|10
1626511970000|2021-07-17 08:52:50|12194.86|12074.86|12195.04|12075.04|12195.92|12075.92|12194.68|12074.68|10
1626511980000|2021-07-17 08:53:00|12195.02|12075.02|12195.56|12075.56|12195.82|12075.82|12194.98|12074.98|9
1626511990000|2021-07-17 08:53:10|12195.6|12075.6|12200.59|12080.59|12200.59|12080.59|12195.03|12075.03|10
1626512000000|2021-07-17 08:53:20|12201.5|12081.5|12205.61|12085.61|12205.63|12085.63|12201.5|12081.5|10
1626512010000|2021-07-17 08:53:30|12205.63|12085.63|12208.98|12088.98|12208.98|12088.98|12205.49|12085.49|10
1626512020000|2021-07-17 08:53:40|12209.29|12089.29|12213.78|12093.78|12213.78|12093.78|12209.29|12089.29|9
1626512030000|2021-07-17 08:53:50|12214.66|12094.66|12213.1|12093.1|12215.78|12095.78|12213.1|12093.1|10
1626512040000|2021-07-17 08:54:00|12211.98|12091.98|12208.35|12088.35|12213.47|12093.47|12208.35|12088.35|10
1626512050000|2021-07-17 08:54:10|12208.55|12088.55|12206.49|12086.49|12208.55|12088.55|12206.49|12086.49|9
1626512060000|2021-07-17 08:54:20|12206.63|12086.63|12208.86|12088.86|12208.86|12088.86|12205.87|12085.87|10
1626512070000|2021-07-17 08:54:30|12208.9|12088.9|12209.95|12089.95|12209.95|12089.95|12208.9|12088.9|10
1626512080000|2021-07-17 08:54:40|12210.07|12090.07|12213.05|12093.05|12213.05|12093.05|12210.07|12090.07|10
1626512090000|2021-07-17 08:54:50|12213.22|12093.22|12210.96|12090.96|12213.22|12093.22|12210.67|12090.67|9
1626512100000|2021-07-17 08:55:00|12210.39|12090.39|12211.22|12091.22|12211.62|12091.62|12209.38|12089.38|10
1626512110000|2021-07-17 08:55:10|12210.8|12090.8|12207.2|12087.2|12210.8|12090.8|12207.2|12087.2|10
1626512120000|2021-07-17 08:55:20|12206.42|12086.42|12204.51|12084.51|12206.42|12086.42|12204.51|12084.51|10
1626512130000|2021-07-17 08:55:30|12203.18|12083.18|12198.18|12078.18|12203.23|12083.23|12198.18|12078.18|8
1626512140000|2021-07-17 08:55:40|12198.31|12078.31|12193.76|12073.76|12198.31|12078.31|12193.68|12073.68|10
1626512150000|2021-07-17 08:55:50|12193.45|12073.45|12190.73|12070.73|12193.93|12073.93|12190.73|12070.73|10
1626512160000|2021-07-17 08:56:00|12190.68|12070.68|12190.02|12070.02|12190.68|12070.68|12189.12|12069.12|10
1626512170000|2021-07-17 08:56:10|12190.2|12070.2|12187.95|12067.95|12190.2|12070.2|12187.95|12067.95|10
1626512180000|2021-07-17 08:56:20|12187.25|12067.25|12182.68|12062.68|12187.25|12067.25|12182.68|12062.68|10
1626512190000|2021-07-17 08:56:30|12182.7|12062.7|12183.78|12063.78|12184.24|12064.24|12182.63|12062.63|10
1626512200000|2021-07-17 08:56:40|12183.75|12063.75|12179.89|12059.89|12183.96|12063.96|12179.89|12059.89|10
1626512210000|2021-07-17 08:56:50|12179.73|12059.73|12178.23|12058.23|12179.78|12059.78|12177.79|12057.79|10
1626512220000|2021-07-17 08:57:00|12178.21|12058.21|12174.62|12054.62|12178.21|12058.21|12174.62|12054.62|10
1626512230000|2021-07-17 08:57:10|12174.51|12054.51|12174.76|12054.76|12174.82|12054.82|12173.33|12053.33|9
1626512240000|2021-07-17 08:57:20|12174.69|12054.69|12172.03|12052.03|12174.69|12054.69|12172.03|12052.03|10
1626512250000|2021-07-17 08:57:30|12171.66|12051.66|12170.37|12050.37|12171.92|12051.92|12170.29|12050.29|10
1626512260000|2021-07-17 08:57:40|12171.04|12051.04|12169.61|12049.61|12171.04|12051.04|12169.61|12049.61|9
1626512270000|2021-07-17 08:57:50|12169.54|12049.54|12168.74|12048.74|12169.54|12049.54|12168.74|12048.74|8
1626512280000|2021-07-17 08:58:00|12168.73|12048.73|12167.12|12047.12|12168.73|12048.73|12167.12|12047.12|9
1626512290000|2021-07-17 08:58:10|12167.1|12047.1|12165.06|12045.06|12167.1|12047.1|12165.06|12045.06|9
1626512300000|2021-07-17 08:58:20|12164.6|12044.6|12162.19|12042.19|12164.6|12044.6|12162.19|12042.19|10
1626512310000|2021-07-17 08:58:30|12162.16|12042.16|12158.16|12038.16|12162.16|12042.16|12158.16|12038.16|10
1626512320000|2021-07-17 08:58:40|12158.02|12038.02|12153.44|12033.44|12158.02|12038.02|12153.34|12033.34|9
1626512330000|2021-07-17 08:58:50|12153.36|12033.36|12150.1|12030.1|12153.36|12033.36|12150.1|12030.1|10
1626512340000|2021-07-17 08:59:00|12148.99|12028.99|12149.09|12029.09|12150.25|12030.25|12148.59|12028.59|10
1626512350000|2021-07-17 08:59:10|12149.16|12029.16|12150.01|12030.01|12150.01|12030.01|12147.5|12027.5|8
1626512360000|2021-07-17 08:59:20|12149.33|12029.33|12150.13|12030.13|12150.14|12030.14|12149.33|12029.33|9
1626512370000|2021-07-17 08:59:30|12149.78|12029.78|12151.07|12031.07|12151.07|12031.07|12149.78|12029.78|10
1626512380000|2021-07-17 08:59:40|12151.47|12031.47|12151.67|12031.67|12152.05|12032.05|12150.58|12030.58|9
1626512390000|2021-07-17 08:59:50|12151.74|12031.74|12153.15|12033.15|12153.15|12033.15|12151.74|12031.74|9
1626512400000|2021-07-17 09:00:00|12153.26|12033.26|12162.03|12042.03|12162.03|12042.03|12153.26|12033.26|10
1626512410000|2021-07-17 09:00:10|12162.64|12042.64|12166.46|12046.46|12167.46|12047.46|12162.64|12042.64|10
1626512420000|2021-07-17 09:00:20|12166.57|12046.57|12161.24|12041.24|12167.23|12047.23|12161.24|12041.24|10
1626512430000|2021-07-17 09:00:30|12160.53|12040.53|12152.99|12032.99|12160.53|12040.53|12152.82|12032.82|10
1626512440000|2021-07-17 09:00:40|12151.88|12031.88|12145.65|12025.65|12151.88|12031.88|12145.65|12025.65|10
1626512450000|2021-07-17 09:00:50|12145.78|12025.78|12137.71|12017.71|12145.78|12025.78|12137.71|12017.71|10
1626512460000|2021-07-17 09:01:00|12136.57|12016.57|12131.41|12011.41|12136.57|12016.57|12130.8|12010.8|10
1626512470000|2021-07-17 09:01:10|12131.22|12011.22|12128.33|12008.33|12131.22|12011.22|12128.33|12008.33|10
1626512480000|2021-07-17 09:01:20|12128.37|12008.37|12126.66|12006.66|12128.37|12008.37|12126.43|12006.43|10
1626512490000|2021-07-17 09:01:30|12126.25|12006.25|12123.94|12003.94|12126.48|12006.48|12123.76|12003.76|10
1626512500000|2021-07-17 09:01:40|12123.84|12003.84|12124.21|12004.21|12124.98|12004.98|12123.84|12003.84|10
1626512510000|2021-07-17 09:01:50|12124.28|12004.28|12117.87|11997.87|12124.6|12004.6|12117.87|11997.87|10
1626512520000|2021-07-17 09:02:00|12116.38|11996.38|12111.85|11991.85|12116.38|11996.38|12111.85|11991.85|10
1626512530000|2021-07-17 09:02:10|12111.71|11991.71|12113.25|11993.25|12113.44|11993.44|12111.71|11991.71|10
1626512540000|2021-07-17 09:02:20|12113.41|11993.41|12115.5|11995.5|12115.81|11995.81|12113.41|11993.41|10
1626512550000|2021-07-17 09:02:30|12115.68|11995.68|12118.01|11998.01|12118.01|11998.01|12115.68|11995.68|10
1626512560000|2021-07-17 09:02:40|12118.5|11998.5|12122.36|12002.36|12122.36|12002.36|12118.5|11998.5|10
1626512570000|2021-07-17 09:02:50|12121.69|12001.69|12120.46|12000.46|12121.69|12001.69|12120.46|12000.46|9
1626512580000|2021-07-17 09:03:00|12121.41|12001.41|12120.35|12000.35|12121.41|12001.41|12120.03|12000.03|9
1626512590000|2021-07-17 09:03:10|12120.32|12000.32|12121.29|12001.29|12121.76|12001.76|12120.32|12000.32|10
1626512600000|2021-07-17 09:03:20|12121.33|12001.33|12119.47|11999.47|12121.33|12001.33|12119.41|11999.41|10
1626512610000|2021-07-17 09:03:30|12119.44|11999.44|12117.88|11997.88|12119.44|11999.44|12117.87|11997.87|9
1626512620000|2021-07-17 09:03:40|12117.96|11997.96|12117.49|11997.49|12118.97|11998.97|12117.49|11997.49|9
1626512630000|2021-07-17 09:03:50|12117.56|11997.56|12119.98|11999.98|12119.98|11999.98|12117.56|11997.56|10
1626512640000|2021-07-17 09:04:00|12119.69|11999.69|12122.02|12002.02|12122.02|12002.02|12119.69|11999.69|9
1626512650000|2021-07-17 09:04:10|12122.22|12002.22|12123.38|12003.38|12123.5|12003.5|12122.22|12002.22|9
1626512660000|2021-07-17 09:04:20|12123.35|12003.35|12123.95|12003.95|12124.83|12004.83|12123.35|12003.35|10
1626512670000|2021-07-17 09:04:30|12123.72|12003.72|12121.78|12001.78|12123.82|12003.82|12121.78|12001.78|10
1626512680000|2021-07-17 09:04:40|12121.45|12001.45|12120.21|12000.21|12121.45|12001.45|12120.21|12000.21|9
1626512690000|2021-07-17 09:04:50|12120.1|12000.1|12120.27|12000.27|12121.25|12001.25|12120.1|12000.1|9
1626512700000|2021-07-17 09:05:00|12120.44|12000.44|12120.17|12000.17|12120.44|12000.44|12120.12|12000.12|8
1626512710000|2021-07-17 09:05:10|12120.2|12000.2|12118.67|11998.67|12120.2|12000.2|12118.67|11998.67|9
1626512720000|2021-07-17 09:05:20|12118.11|11998.11|12115.64|11995.64|12118.13|11998.13|12115.64|11995.64|10
1626512730000|2021-07-17 09:05:30|12115.81|11995.81|12113.43|11993.43|12115.81|11995.81|12113.43|11993.43|10
1626512740000|2021-07-17 09:05:40|12113.07|11993.07|12111|11991|12113.07|11993.07|12111|11991|10
1626512750000|2021-07-17 09:05:50|12110.97|11990.97|12113.88|11993.88|12113.88|11993.88|12110.97|11990.97|9
1626512760000|2021-07-17 09:06:00|12114.15|11994.15|12115.64|11995.64|12115.64|11995.64|12114.15|11994.15|10
1626512770000|2021-07-17 09:06:10|12115.81|11995.81|12123.25|12003.25|12123.25|12003.25|12115.81|11995.81|10
1626512780000|2021-07-17 09:06:20|12122.74|12002.74|12122.86|12002.86|12124.2|12004.2|12122.65|12002.65|10
1626512790000|2021-07-17 09:06:30|12122.6|12002.6|12121.22|12001.22|12122.6|12002.6|12120.67|12000.67|10
1626512800000|2021-07-17 09:06:40|12119.67|11999.67|12116.69|11996.69|12119.67|11999.67|12116.69|11996.69|10
1626512810000|2021-07-17 09:06:50|12116.29|11996.29|12115.9|11995.9|12116.9|11996.9|12115.9|11995.9|10
1626512820000|2021-07-17 09:07:00|12115.18|11995.18|12115.23|11995.23|12115.25|11995.25|12114.73|11994.73|10
1626512830000|2021-07-17 09:07:10|12115.22|11995.22|12113.71|11993.71|12115.42|11995.42|12112.85|11992.85|9
1626512840000|2021-07-17 09:07:20|12114.4|11994.4|12113.34|11993.34|12114.58|11994.58|12113.34|11993.34|10
1626512850000|2021-07-17 09:07:30|12113.31|11993.31|12113.2|11993.2|12113.31|11993.31|12112.42|11992.42|9
1626512860000|2021-07-17 09:07:40|12112.89|11992.89|12114.91|11994.91|12115.09|11995.09|12112.81|11992.81|9
1626512870000|2021-07-17 09:07:50|12113.87|11993.87|12113.62|11993.62|12113.87|11993.87|12112.88|11992.88|9
1626512880000|2021-07-17 09:08:00|12113.65|11993.65|12115.27|11995.27|12115.71|11995.71|12113.65|11993.65|10
1626512890000|2021-07-17 09:08:10|12114.78|11994.78|12115.26|11995.26|12115.26|11995.26|12114.37|11994.37|10
1626512900000|2021-07-17 09:08:20|12115.27|11995.27|12117.43|11997.43|12117.71|11997.71|12115.27|11995.27|10
1626512910000|2021-07-17 09:08:30|12117.28|11997.28|12120.02|12000.02|12120.3|12000.3|12117.16|11997.16|10
1626512920000|2021-07-17 09:08:40|12120.4|12000.4|12121.83|12001.83|12121.83|12001.83|12120.36|12000.36|9
1626512930000|2021-07-17 09:08:50|12121.8|12001.8|12121.87|12001.87|12121.87|12001.87|12121.28|12001.28|10
1626512940000|2021-07-17 09:09:00|12121.88|12001.88|12123.91|12003.91|12123.91|12003.91|12121.88|12001.88|10
1626512950000|2021-07-17 09:09:10|12124.02|12004.02|12128.22|12008.22|12128.22|12008.22|12124.02|12004.02|10
1626512960000|2021-07-17 09:09:20|12128.06|12008.06|12127.26|12007.26|12128.35|12008.35|12127.26|12007.26|10
1626512970000|2021-07-17 09:09:30|12126.8|12006.8|12129.19|12009.19|12129.19|12009.19|12126.8|12006.8|8
1626512980000|2021-07-17 09:09:40|12129.78|12009.78|12129.42|12009.42|12129.78|12009.78|12128.85|12008.85|9
1626512990000|2021-07-17 09:09:50|12129.4|12009.4|12129.95|12009.95|12130|12010|12129.22|12009.22|7
1626513000000|2021-07-17 09:10:00|12129.97|12009.97|12129.56|12009.56|12131.03|12011.03|12129.56|12009.56|10
1626513010000|2021-07-17 09:10:10|12129.22|12009.22|12127.98|12007.98|12129.22|12009.22|12127.98|12007.98|9
1626513020000|2021-07-17 09:10:20|12127.9|12007.9|12126.71|12006.71|12127.9|12007.9|12126.63|12006.63|9
1626513030000|2021-07-17 09:10:30|12126.29|12006.29|12124.66|12004.66|12126.29|12006.29|12124.35|12004.35|10
1626513040000|2021-07-17 09:10:40|12124.57|12004.57|12128.15|12008.15|12128.15|12008.15|12124.57|12004.57|10
1626513050000|2021-07-17 09:10:50|12128.54|12008.54|12130.16|12010.16|12130.69|12010.69|12128.54|12008.54|10
1626513060000|2021-07-17 09:11:00|12130.47|12010.47|12131.97|12011.97|12131.97|12011.97|12130.47|12010.47|9
1626513070000|2021-07-17 09:11:10|12132.59|12012.59|12139.47|12019.47|12139.47|12019.47|12132.59|12012.59|10
1626513080000|2021-07-17 09:11:20|12139.66|12019.66|12146.44|12026.44|12146.44|12026.44|12139.59|12019.59|10
1626513090000|2021-07-17 09:11:30|12146.52|12026.52|12147.56|12027.56|12147.67|12027.67|12146.36|12026.36|10
1626513100000|2021-07-17 09:11:40|12147.65|12027.65|12147.83|12027.83|12148.1|12028.1|12147.65|12027.65|8
1626513110000|2021-07-17 09:11:50|12147.99|12027.99|12148.49|12028.49|12148.83|12028.83|12147.88|12027.88|7
1626513120000|2021-07-17 09:12:00|12148.39|12028.39|12149|12029|12149|12029|12147.17|12027.17|10
1626513130000|2021-07-17 09:12:10|12148.99|12028.99|12145.48|12025.48|12148.99|12028.99|12145.48|12025.48|10
1626513140000|2021-07-17 09:12:20|12145.51|12025.51|12142.62|12022.62|12145.71|12025.71|12142.11|12022.11|10
1626513150000|2021-07-17 09:12:30|12141.28|12021.28|12141.39|12021.39|12141.39|12021.39|12140.83|12020.83|9
1626513160000|2021-07-17 09:12:40|12141.33|12021.33|12140.47|12020.47|12141.49|12021.49|12140.42|12020.42|9
1626513170000|2021-07-17 09:12:50|12141.37|12021.37|12141.79|12021.79|12141.79|12021.79|12140.92|12020.92|9
1626513180000|2021-07-17 09:13:00|12141.88|12021.88|12141.47|12021.47|12141.95|12021.95|12141.31|12021.31|10
1626513190000|2021-07-17 09:13:10|12142.14|12022.14|12141.1|12021.1|12142.15|12022.15|12141.1|12021.1|8
1626513200000|2021-07-17 09:13:20|12140.97|12020.97|12141.61|12021.61|12141.61|12021.61|12140.27|12020.27|10
1626513210000|2021-07-17 09:13:30|12141.68|12021.68|12141.98|12021.98|12142.64|12022.64|12141.68|12021.68|10
1626513220000|2021-07-17 09:13:40|12141.58|12021.58|12140.66|12020.66|12141.58|12021.58|12140.61|12020.61|10
1626513230000|2021-07-17 09:13:50|12140.62|12020.62|12147.88|12027.88|12147.88|12027.88|12139.72|12019.72|10
1626513240000|2021-07-17 09:14:00|12148.23|12028.23|12153.98|12033.98|12153.98|12033.98|12148.23|12028.23|10
1626513250000|2021-07-17 09:14:10|12154.56|12034.56|12160.98|12040.98|12161.27|12041.27|12154.56|12034.56|10
1626513260000|2021-07-17 09:14:20|12161.3|12041.3|12164.46|12044.46|12164.46|12044.46|12161.3|12041.3|10
1626513270000|2021-07-17 09:14:30|12165.01|12045.01|12169.02|12049.02|12169.02|12049.02|12164.49|12044.49|9
1626513280000|2021-07-17 09:14:40|12168.47|12048.47|12169.78|12049.78|12170.54|12050.54|12168.47|12048.47|8
1626513290000|2021-07-17 09:14:50|12169.71|12049.71|12167.09|12047.09|12169.71|12049.71|12166.4|12046.4|10
1626513300000|2021-07-17 09:15:00|12166.96|12046.96|12167.81|12047.81|12168.08|12048.08|12166.7|12046.7|10
1626513310000|2021-07-17 09:15:10|12167.69|12047.69|12167.47|12047.47|12168.33|12048.33|12166.51|12046.51|10
1626513320000|2021-07-17 09:15:20|12167.53|12047.53|12166.71|12046.71|12167.78|12047.78|12166.71|12046.71|9
1626513330000|2021-07-17 09:15:30|12168.26|12048.26|12167.67|12047.67|12168.65|12048.65|12167.67|12047.67|10
1626513340000|2021-07-17 09:15:40|12166.94|12046.94|12162.52|12042.52|12167.55|12047.55|12162.52|12042.52|9
1626513350000|2021-07-17 09:15:50|12162.43|12042.43|12157.24|12037.24|12162.43|12042.43|12157.24|12037.24|10
1626513360000|2021-07-17 09:16:00|12156.36|12036.36|12156.17|12036.17|12157.06|12037.06|12156.17|12036.17|10
1626513370000|2021-07-17 09:16:10|12156.78|12036.78|12152.56|12032.56|12156.78|12036.78|12152.56|12032.56|10
1626513380000|2021-07-17 09:16:20|12151.86|12031.86|12151.45|12031.45|12151.91|12031.91|12151.14|12031.14|10
1626513390000|2021-07-17 09:16:30|12151.42|12031.42|12151.79|12031.79|12151.94|12031.94|12151.13|12031.13|9
1626513400000|2021-07-17 09:16:40|12151.71|12031.71|12151.34|12031.34|12151.71|12031.71|12151.27|12031.27|8
1626513410000|2021-07-17 09:16:50|12151.21|12031.21|12150.94|12030.94|12151.35|12031.35|12150.94|12030.94|8
1626513420000|2021-07-17 09:17:00|12151.03|12031.03|12152.58|12032.58|12153.23|12033.23|12150.87|12030.87|10
1626513430000|2021-07-17 09:17:10|12152.86|12032.86|12154.62|12034.62|12154.62|12034.62|12152.82|12032.82|10
1626513440000|2021-07-17 09:17:20|12154.35|12034.35|12154.31|12034.31|12154.43|12034.43|12153.92|12033.92|9
1626513450000|2021-07-17 09:17:30|12154.13|12034.13|12153.05|12033.05|12154.13|12034.13|12152.98|12032.98|9
1626513460000|2021-07-17 09:17:40|12153.53|12033.53|12154.01|12034.01|12154.47|12034.47|12153.42|12033.42|9
1626513470000|2021-07-17 09:17:50|12153.97|12033.97|12153.37|12033.37|12154.82|12034.82|12153.37|12033.37|10
1626513480000|2021-07-17 09:18:00|12153.41|12033.41|12153.6|12033.6|12153.87|12033.87|12153.22|12033.22|10
1626513490000|2021-07-17 09:18:10|12153.54|12033.54|12155.92|12035.92|12155.99|12035.99|12153.42|12033.42|10
1626513500000|2021-07-17 09:18:20|12156.43|12036.43|12159.53|12039.53|12159.53|12039.53|12156.43|12036.43|10
1626513510000|2021-07-17 09:18:30|12159.84|12039.84|12159.15|12039.15|12160.29|12040.29|12159.13|12039.13|8
1626513520000|2021-07-17 09:18:40|12159.33|12039.33|12160.11|12040.11|12160.22|12040.22|12159.33|12039.33|10
1626513530000|2021-07-17 09:18:50|12159.96|12039.96|12159.07|12039.07|12160.8|12040.8|12159.05|12039.05|10
1626513540000|2021-07-17 09:19:00|12158.69|12038.69|12157.56|12037.56|12159.09|12039.09|12157.56|12037.56|8
1626513550000|2021-07-17 09:19:10|12157.52|12037.52|12158.75|12038.75|12158.75|12038.75|12157.52|12037.52|9
1626513560000|2021-07-17 09:19:20|12157.9|12037.9|12156.98|12036.98|12157.9|12037.9|12156.95|12036.95|10
1626513570000|2021-07-17 09:19:30|12156.46|12036.46|12156.06|12036.06|12156.46|12036.46|12156.06|12036.06|10
1626513580000|2021-07-17 09:19:40|12156|12036|12156.33|12036.33|12156.62|12036.62|12155.97|12035.97|8
1626513590000|2021-07-17 09:19:50|12156.35|12036.35|12156.74|12036.74|12156.74|12036.74|12156.17|12036.17|9
1626513600000|2021-07-17 09:20:00|12156.73|12036.73|12156.27|12036.27|12156.77|12036.77|12156.27|12036.27|5
1626513610000|2021-07-17 09:20:10|12156.18|12036.18|12153.94|12033.94|12156.18|12036.18|12153.94|12033.94|10
1626513620000|2021-07-17 09:20:20|12153.26|12033.26|12150.48|12030.48|12153.26|12033.26|12150.41|12030.41|10
1626513630000|2021-07-17 09:20:30|12150.88|12030.88|12150.69|12030.69|12150.88|12030.88|12150.56|12030.56|9
1626513640000|2021-07-17 09:20:40|12150.31|12030.31|12151.32|12031.32|12151.69|12031.69|12150.31|12030.31|9
1626513650000|2021-07-17 09:20:50|12151.36|12031.36|12153.55|12033.55|12153.55|12033.55|12150.7|12030.7|10
1626513660000|2021-07-17 09:21:00|12153.54|12033.54|12155.64|12035.64|12156.01|12036.01|12153.54|12033.54|10
1626513670000|2021-07-17 09:21:10|12155.66|12035.66|12154.39|12034.39|12155.66|12035.66|12154.39|12034.39|9
1626513680000|2021-07-17 09:21:20|12154.31|12034.31|12153.12|12033.12|12154.31|12034.31|12153.12|12033.12|9
1626513690000|2021-07-17 09:21:30|12152.82|12032.82|12150.78|12030.78|12152.82|12032.82|12150.78|12030.78|8
1626513700000|2021-07-17 09:21:40|12150.76|12030.76|12151.55|12031.55|12151.55|12031.55|12150.71|12030.71|7
1626513710000|2021-07-17 09:21:50|12151.9|12031.9|12151.65|12031.65|12151.9|12031.9|12151.4|12031.4|9
1626513720000|2021-07-17 09:22:00|12152|12032|12149.8|12029.8|12152|12032|12149.66|12029.66|10
1626513730000|2021-07-17 09:22:10|12149.84|12029.84|12149.62|12029.62|12150.92|12030.92|12149.62|12029.62|9
1626513740000|2021-07-17 09:22:20|12149.57|12029.57|12148.98|12028.98|12149.57|12029.57|12148.85|12028.85|9
1626513750000|2021-07-17 09:22:30|12148.95|12028.95|12148.55|12028.55|12149.09|12029.09|12148.42|12028.42|10
1626513760000|2021-07-17 09:22:40|12148.53|12028.53|12147.5|12027.5|12148.53|12028.53|12147.43|12027.43|9
1626513770000|2021-07-17 09:22:50|12147.51|12027.51|12146.56|12026.56|12147.51|12027.51|12146.56|12026.56|10
1626513780000|2021-07-17 09:23:00|12147.02|12027.02|12148.22|12028.22|12149.08|12029.08|12147.02|12027.02|10
1626513790000|2021-07-17 09:23:10|12148.51|12028.51|12147.79|12027.79|12149.29|12029.29|12147.79|12027.79|9
1626513800000|2021-07-17 09:23:20|12147.83|12027.83|12147.68|12027.68|12148.49|12028.49|12147.68|12027.68|10
1626513810000|2021-07-17 09:23:30|12147.71|12027.71|12148.64|12028.64|12148.64|12028.64|12147.71|12027.71|8
1626513820000|2021-07-17 09:23:40|12149.18|12029.18|12147.19|12027.19|12149.18|12029.18|12147.19|12027.19|8
1626513830000|2021-07-17 09:23:50|12146.71|12026.71|12146.49|12026.49|12147.29|12027.29|12146.49|12026.49|8
1626513840000|2021-07-17 09:24:00|12146.43|12026.43|12146.64|12026.64|12146.78|12026.78|12146.08|12026.08|9
1626513850000|2021-07-17 09:24:10|12146.61|12026.61|12149.11|12029.11|12149.11|12029.11|12146.37|12026.37|9
1626513860000|2021-07-17 09:24:20|12149.12|12029.12|12149.65|12029.65|12149.65|12029.65|12148.48|12028.48|9
1626513870000|2021-07-17 09:24:30|12149.8|12029.8|12148.01|12028.01|12149.8|12029.8|12147.9|12027.9|10
1626513880000|2021-07-17 09:24:40|12147.98|12027.98|12147.8|12027.8|12148.49|12028.49|12147.21|12027.21|9
1626513890000|2021-07-17 09:24:50|12147.86|12027.86|12150.02|12030.02|12150.02|12030.02|12147.86|12027.86|10
1626513900000|2021-07-17 09:25:00|12149.84|12029.84|12149.41|12029.41|12149.84|12029.84|12149.41|12029.41|10
1626513910000|2021-07-17 09:25:10|12149.48|12029.48|12160.71|12040.71|12160.71|12040.71|12149.48|12029.48|10
1626513920000|2021-07-17 09:25:20|12165.06|12045.06|12164.29|12044.29|12165.06|12045.06|12163.84|12043.84|10
1626513930000|2021-07-17 09:25:30|12164.12|12044.12|12163.89|12043.89|12164.12|12044.12|12163.66|12043.66|10
1626513940000|2021-07-17 09:25:40|12164.17|12044.17|12167.92|12047.92|12168.13|12048.13|12164.17|12044.17|10
1626513950000|2021-07-17 09:25:50|12168.2|12048.2|12170.49|12050.49|12170.49|12050.49|12168.2|12048.2|10
1626513960000|2021-07-17 09:26:00|12170.69|12050.69|12171.72|12051.72|12172.58|12052.58|12170.69|12050.69|10
1626513970000|2021-07-17 09:26:10|12171.12|12051.12|12168.72|12048.72|12172.02|12052.02|12168.72|12048.72|10
1626513980000|2021-07-17 09:26:20|12168.46|12048.46|12169.14|12049.14|12169.14|12049.14|12167.17|12047.17|10
1626513990000|2021-07-17 09:26:30|12169.55|12049.55|12170.76|12050.76|12170.76|12050.76|12169.55|12049.55|10
1626514000000|2021-07-17 09:26:40|12170.49|12050.49|12170.75|12050.75|12170.75|12050.75|12169.38|12049.38|9
1626514010000|2021-07-17 09:26:50|12170.77|12050.77|12173.08|12053.08|12173.3|12053.3|12170.68|12050.68|10
1626514020000|2021-07-17 09:27:00|12173.05|12053.05|12172.64|12052.64|12173.38|12053.38|12172.64|12052.64|9
1626514030000|2021-07-17 09:27:10|12172.6|12052.6|12170.52|12050.52|12172.6|12052.6|12170.52|12050.52|10
1626514040000|2021-07-17 09:27:20|12171.19|12051.19|12170.79|12050.79|12171.62|12051.62|12169.42|12049.42|10
1626514050000|2021-07-17 09:27:30|12170.46|12050.46|12171.82|12051.82|12171.82|12051.82|12170.46|12050.46|10
1626514060000|2021-07-17 09:27:40|12172.25|12052.25|12174.17|12054.17|12174.17|12054.17|12172.08|12052.08|9
1626514070000|2021-07-17 09:27:50|12173.97|12053.97|12172.74|12052.74|12174.19|12054.19|12172.74|12052.74|8
1626514080000|2021-07-17 09:28:00|12173.42|12053.42|12172.61|12052.61|12173.42|12053.42|12172.33|12052.33|9
1626514090000|2021-07-17 09:28:10|12172.56|12052.56|12172.62|12052.62|12172.62|12052.62|12171.66|12051.66|10
1626514100000|2021-07-17 09:28:20|12172.66|12052.66|12173.01|12053.01|12173.21|12053.21|12172.33|12052.33|10
1626514110000|2021-07-17 09:28:30|12172.8|12052.8|12170.42|12050.42|12172.8|12052.8|12170.42|12050.42|9
1626514120000|2021-07-17 09:28:40|12170.74|12050.74|12170.29|12050.29|12170.79|12050.79|12169.96|12049.96|10
1626514130000|2021-07-17 09:28:50|12170.33|12050.33|12171.39|12051.39|12171.57|12051.57|12170.33|12050.33|10
1626514140000|2021-07-17 09:29:00|12172.69|12052.69|12174.81|12054.81|12174.81|12054.81|12172.52|12052.52|9
1626514150000|2021-07-17 09:29:10|12174.78|12054.78|12173.45|12053.45|12174.82|12054.82|12173.13|12053.13|10
1626514160000|2021-07-17 09:29:20|12173.5|12053.5|12170.17|12050.17|12173.93|12053.93|12170.17|12050.17|10
1626514170000|2021-07-17 09:29:30|12169.66|12049.66|12166.92|12046.92|12169.66|12049.66|12166.92|12046.92|10
1626514180000|2021-07-17 09:29:40|12165.78|12045.78|12162.1|12042.1|12165.78|12045.78|12162.1|12042.1|10
1626514190000|2021-07-17 09:29:50|12161.93|12041.93|12160.89|12040.89|12161.93|12041.93|12159.96|12039.96|10
1626514200000|2021-07-17 09:30:00|12160.76|12040.76|12160.93|12040.93|12161.44|12041.44|12160.71|12040.71|7
1626514210000|2021-07-17 09:30:10|12160.7|12040.7|12158.71|12038.71|12161.48|12041.48|12158.71|12038.71|10
1626514220000|2021-07-17 09:30:20|12158.48|12038.48|12155.97|12035.97|12158.48|12038.48|12155.97|12035.97|10
1626514230000|2021-07-17 09:30:30|12155.77|12035.77|12154.15|12034.15|12156|12036|12154.05|12034.05|9
1626514240000|2021-07-17 09:30:40|12154.09|12034.09|12154.16|12034.16|12155.26|12035.26|12154.09|12034.09|9
1626514250000|2021-07-17 09:30:50|12153.94|12033.94|12152.96|12032.96|12154.11|12034.11|12152.57|12032.57|10
1626514260000|2021-07-17 09:31:00|12152.83|12032.83|12151.25|12031.25|12152.94|12032.94|12151.25|12031.25|9
1626514270000|2021-07-17 09:31:10|12151.17|12031.17|12150.53|12030.53|12151.18|12031.18|12150.53|12030.53|9
1626514280000|2021-07-17 09:31:20|12150.41|12030.41|12149.18|12029.18|12150.46|12030.46|12149.18|12029.18|8
1626514290000|2021-07-17 09:31:30|12148.67|12028.67|12147.55|12027.55|12148.67|12028.67|12147.52|12027.52|10
1626514300000|2021-07-17 09:31:40|12147.27|12027.27|12147|12027|12147.52|12027.52|12146.85|12026.85|9
1626514310000|2021-07-17 09:31:50|12146.81|12026.81|12144.46|12024.46|12146.81|12026.81|12144.46|12024.46|10
1626514320000|2021-07-17 09:32:00|12144.48|12024.48|12143.01|12023.01|12144.52|12024.52|12143.01|12023.01|10
1626514330000|2021-07-17 09:32:10|12142.95|12022.95|12141.61|12021.61|12143.22|12023.22|12140.62|12020.62|9
1626514340000|2021-07-17 09:32:20|12141.52|12021.52|12141.12|12021.12|12141.94|12021.94|12140.94|12020.94|9
1626514350000|2021-07-17 09:32:30|12141.93|12021.93|12141.06|12021.06|12141.93|12021.93|12140.94|12020.94|8
1626514360000|2021-07-17 09:32:40|12141.12|12021.12|12139.83|12019.83|12141.12|12021.12|12139.78|12019.78|9
1626514370000|2021-07-17 09:32:50|12139.74|12019.74|12139.67|12019.67|12139.76|12019.76|12139.67|12019.67|8
1626514380000|2021-07-17 09:33:00|12139.65|12019.65|12137.4|12017.4|12139.65|12019.65|12137.4|12017.4|10
1626514390000|2021-07-17 09:33:10|12137.39|12017.39|12137.94|12017.94|12137.94|12017.94|12137.39|12017.39|9
1626514400000|2021-07-17 09:33:20|12137.89|12017.89|12136.9|12016.9|12138.55|12018.55|12136.56|12016.56|10
1626514410000|2021-07-17 09:33:30|12137.02|12017.02|12136|12016|12137.02|12017.02|12136|12016|9
1626514420000|2021-07-17 09:33:40|12135.82|12015.82|12135.59|12015.59|12136.2|12016.2|12135.59|12015.59|9
1626514430000|2021-07-17 09:33:50|12135.7|12015.7|12136.07|12016.07|12136.24|12016.24|12135.65|12015.65|8
1626514440000|2021-07-17 09:34:00|12135.92|12015.92|12137.27|12017.27|12137.43|12017.43|12135.92|12015.92|8
1626514450000|2021-07-17 09:34:10|12137.25|12017.25|12137.18|12017.18|12137.47|12017.47|12137.04|12017.04|9
1626514460000|2021-07-17 09:34:20|12137.69|12017.69|12134.37|12014.37|12138.19|12018.19|12134.28|12014.28|8
1626514470000|2021-07-17 09:34:30|12134.64|12014.64|12134.61|12014.61|12134.64|12014.64|12134.47|12014.47|7
1626514480000|2021-07-17 09:34:40|12134.58|12014.58|12132.32|12012.32|12134.58|12014.58|12132.32|12012.32|9
1626514490000|2021-07-17 09:34:50|12132.31|12012.31|12131.89|12011.89|12132.4|12012.4|12131.68|12011.68|10
1626514500000|2021-07-17 09:35:00|12131.85|12011.85|12131.95|12011.95|12132.85|12012.85|12131.49|12011.49|10
1626514510000|2021-07-17 09:35:10|12131.76|12011.76|12130.75|12010.75|12131.76|12011.76|12130.75|12010.75|7
1626514520000|2021-07-17 09:35:20|12130.69|12010.69|12126.2|12006.2|12130.69|12010.69|12126.2|12006.2|10
1626514530000|2021-07-17 09:35:30|12126.36|12006.36|12123.53|12003.53|12126.36|12006.36|12123.53|12003.53|10
1626514540000|2021-07-17 09:35:40|12123.3|12003.3|12123.57|12003.57|12123.72|12003.72|12122.66|12002.66|10
1626514550000|2021-07-17 09:35:50|12123.4|12003.4|12123.22|12003.22|12123.46|12003.46|12123.13|12003.13|9
1626514560000|2021-07-17 09:36:00|12123.5|12003.5|12125.19|12005.19|12125.37|12005.37|12123.5|12003.5|10
1626514570000|2021-07-17 09:36:10|12125.69|12005.69|12125.72|12005.72|12125.89|12005.89|12125.62|12005.62|8
1626514580000|2021-07-17 09:36:20|12125.73|12005.73|12128.47|12008.47|12128.47|12008.47|12125.73|12005.73|10
1626514590000|2021-07-17 09:36:30|12128.6|12008.6|12128.8|12008.8|12129.6|12009.6|12128.6|12008.6|9
1626514600000|2021-07-17 09:36:40|12128.53|12008.53|12127.75|12007.75|12128.53|12008.53|12127.75|12007.75|10
1626514610000|2021-07-17 09:36:50|12127.64|12007.64|12126.55|12006.55|12127.64|12007.64|12126.55|12006.55|10
1626514620000|2021-07-17 09:37:00|12125.92|12005.92|12124.42|12004.42|12126.1|12006.1|12123.22|12003.22|10
1626514630000|2021-07-17 09:37:10|12124.73|12004.73|12126.05|12006.05|12126.24|12006.24|12124.73|12004.73|10
1626514640000|2021-07-17 09:37:20|12125.9|12005.9|12124.2|12004.2|12125.9|12005.9|12124.17|12004.17|9
1626514650000|2021-07-17 09:37:30|12124.83|12004.83|12125.23|12005.23|12125.23|12005.23|12124.67|12004.67|9
1626514660000|2021-07-17 09:37:40|12125.06|12005.06|12125.4|12005.4|12125.69|12005.69|12125.06|12005.06|9
1626514670000|2021-07-17 09:37:50|12125.36|12005.36|12126.2|12006.2|12126.2|12006.2|12125.36|12005.36|10
1626514680000|2021-07-17 09:38:00|12126.31|12006.31|12125.8|12005.8|12126.95|12006.95|12125.71|12005.71|10
1626514690000|2021-07-17 09:38:10|12125.81|12005.81|12126.36|12006.36|12126.37|12006.37|12125.81|12005.81|10
1626514700000|2021-07-17 09:38:20|12126.11|12006.11|12126.45|12006.45|12126.45|12006.45|12126.11|12006.11|8
1626514710000|2021-07-17 09:38:30|12126.57|12006.57|12126.09|12006.09|12126.57|12006.57|12126.09|12006.09|9
1626514720000|2021-07-17 09:38:40|12126.18|12006.18|12128.13|12008.13|12128.14|12008.14|12126.18|12006.18|7
1626514730000|2021-07-17 09:38:50|12128.14|12008.14|12128.21|12008.21|12128.27|12008.27|12128.14|12008.14|9
1626514740000|2021-07-17 09:39:00|12128.2|12008.2|12128.02|12008.02|12128.61|12008.61|12128.02|12008.02|8
1626514750000|2021-07-17 09:39:10|12128.01|12008.01|12128.07|12008.07|12128.18|12008.18|12128|12008|9
1626514760000|2021-07-17 09:39:20|12128.12|12008.12|12129.35|12009.35|12129.59|12009.59|12128.12|12008.12|10
1626514770000|2021-07-17 09:39:30|12129.26|12009.26|12129.19|12009.19|12129.54|12009.54|12129|12009|9
1626514780000|2021-07-17 09:39:40|12129.24|12009.24|12130.76|12010.76|12130.76|12010.76|12129.24|12009.24|9
1626514790000|2021-07-17 09:39:50|12130.87|12010.87|12131.78|12011.78|12131.84|12011.84|12130.87|12010.87|10
1626514800000|2021-07-17 09:40:00|12131.95|12011.95|12132.7|12012.7|12132.7|12012.7|12131.88|12011.88|9
1626514810000|2021-07-17 09:40:10|12132.4|12012.4|12133.38|12013.38|12133.38|12013.38|12132.04|12012.04|9
1626514820000|2021-07-17 09:40:20|12132.62|12012.62|12133.97|12013.97|12133.97|12013.97|12132.62|12012.62|10
1626514830000|2021-07-17 09:40:30|12134.17|12014.17|12134.19|12014.19|12134.26|12014.26|12133.93|12013.93|10
1626514840000|2021-07-17 09:40:40|12134.05|12014.05|12135.13|12015.13|12135.13|12015.13|12133.9|12013.9|10
1626514850000|2021-07-17 09:40:50|12135.15|12015.15|12135.49|12015.49|12135.49|12015.49|12134.13|12014.13|5
1626514860000|2021-07-17 09:41:00|12135.45|12015.45|12135.9|12015.9|12135.9|12015.9|12135.28|12015.28|8
1626514870000|2021-07-17 09:41:10|12135.81|12015.81|12136.11|12016.11|12136.11|12016.11|12135.67|12015.67|10
1626514880000|2021-07-17 09:41:20|12135.46|12015.46|12136.45|12016.45|12136.57|12016.57|12135.45|12015.45|10
1626514890000|2021-07-17 09:41:30|12136.28|12016.28|12135.58|12015.58|12136.68|12016.68|12135.58|12015.58|10
1626514900000|2021-07-17 09:41:40|12135.64|12015.64|12136.9|12016.9|12137.09|12017.09|12135.64|12015.64|9
1626514910000|2021-07-17 09:41:50|12137.01|12017.01|12136.61|12016.61|12137.13|12017.13|12136.61|12016.61|9
1626514920000|2021-07-17 09:42:00|12136.56|12016.56|12134.43|12014.43|12136.6|12016.6|12134.43|12014.43|10
1626514930000|2021-07-17 09:42:10|12134|12014|12133.59|12013.59|12134|12014|12133.48|12013.48|9
1626514940000|2021-07-17 09:42:20|12134.37|12014.37|12132.49|12012.49|12134.37|12014.37|12132.49|12012.49|9
1626514950000|2021-07-17 09:42:30|12132.59|12012.59|12132.31|12012.31|12132.59|12012.59|12132.31|12012.31|8
1626514960000|2021-07-17 09:42:40|12132.18|12012.18|12132.82|12012.82|12132.82|12012.82|12131.45|12011.45|10
1626514970000|2021-07-17 09:42:50|12132.73|12012.73|12132.73|12012.73|12132.86|12012.86|12132.68|12012.68|7
1626514980000|2021-07-17 09:43:00|12132.57|12012.57|12132.07|12012.07|12132.57|12012.57|12131.37|12011.37|9
1626514990000|2021-07-17 09:43:10|12132.15|12012.15|12132.62|12012.62|12132.8|12012.8|12132|12012|8
1626515000000|2021-07-17 09:43:20|12132.47|12012.47|12131.79|12011.79|12132.57|12012.57|12131.69|12011.69|10
1626515010000|2021-07-17 09:43:30|12131.66|12011.66|12128.72|12008.72|12131.66|12011.66|12128.72|12008.72|10
1626515020000|2021-07-17 09:43:40|12128.43|12008.43|12125.18|12005.18|12128.91|12008.91|12125.18|12005.18|10
1626515030000|2021-07-17 09:43:50|12125.23|12005.23|12124.61|12004.61|12125.23|12005.23|12124.61|12004.61|8
1626515040000|2021-07-17 09:44:00|12124.6|12004.6|12124.22|12004.22|12124.62|12004.62|12124.22|12004.22|10
1626515050000|2021-07-17 09:44:10|12124.07|12004.07|12124.99|12004.99|12125.39|12005.39|12124.07|12004.07|10
1626515060000|2021-07-17 09:44:20|12125.13|12005.13|12122.71|12002.71|12125.19|12005.19|12122.71|12002.71|10
1626515070000|2021-07-17 09:44:30|12122.72|12002.72|12122.6|12002.6|12123.41|12003.41|12122.6|12002.6|10
1626515080000|2021-07-17 09:44:40|12122.55|12002.55|12122.93|12002.93|12123.2|12003.2|12121.56|12001.56|10
1626515090000|2021-07-17 09:44:50|12121.93|12001.93|12121.9|12001.9|12122.78|12002.78|12121.81|12001.81|9
1626515100000|2021-07-17 09:45:00|12122.46|12002.46|12121.8|12001.8|12124.43|12004.43|12121.8|12001.8|10
1626515110000|2021-07-17 09:45:10|12121.79|12001.79|12118.42|11998.42|12121.79|12001.79|12118.42|11998.42|10
1626515120000|2021-07-17 09:45:20|12118.22|11998.22|12115.29|11995.29|12118.22|11998.22|12115.29|11995.29|10
1626515130000|2021-07-17 09:45:30|12115.1|11995.1|12114.92|11994.92|12115.31|11995.31|12114.31|11994.31|10
1626515140000|2021-07-17 09:45:40|12114.75|11994.75|12112.49|11992.49|12114.75|11994.75|12112.49|11992.49|10
1626515150000|2021-07-17 09:45:50|12112.36|11992.36|12112.02|11992.02|12112.96|11992.96|12112.01|11992.01|10
1626515160000|2021-07-17 09:46:00|12111.97|11991.97|12110.77|11990.77|12112.19|11992.19|12110.77|11990.77|9
1626515170000|2021-07-17 09:46:10|12110.83|11990.83|12110.97|11990.97|12111.1|11991.1|12110.79|11990.79|9
1626515180000|2021-07-17 09:46:20|12110.91|11990.91|12110.52|11990.52|12110.91|11990.91|12110.48|11990.48|9
1626515190000|2021-07-17 09:46:30|12110.46|11990.46|12107.95|11987.95|12110.46|11990.46|12107.72|11987.72|10
1626515200000|2021-07-17 09:46:40|12107.97|11987.97|12106.81|11986.81|12107.97|11987.97|12106.81|11986.81|9
1626515210000|2021-07-17 09:46:50|12105.62|11985.62|12103.62|11983.62|12105.62|11985.62|12103.46|11983.46|9
1626515220000|2021-07-17 09:47:00|12103.22|11983.22|12103.46|11983.46|12103.46|11983.46|12102.61|11982.61|9
1626515230000|2021-07-17 09:47:10|12102.56|11982.56|12102.35|11982.35|12102.56|11982.56|12101.78|11981.78|10
1626515240000|2021-07-17 09:47:20|12102.41|11982.41|12102.71|11982.71|12103.11|11983.11|12102.41|11982.41|9
1626515250000|2021-07-17 09:47:30|12102.7|11982.7|12102.89|11982.89|12103.96|11983.96|12102.7|11982.7|10
1626515260000|2021-07-17 09:47:40|12103.1|11983.1|12104.24|11984.24|12104.24|11984.24|12103.1|11983.1|10
1626515270000|2021-07-17 09:47:50|12104.62|11984.62|12104.72|11984.72|12104.88|11984.88|12104.45|11984.45|9
1626515280000|2021-07-17 09:48:00|12104.77|11984.77|12105.68|11985.68|12105.68|11985.68|12104.76|11984.76|10
1626515290000|2021-07-17 09:48:10|12105.83|11985.83|12107.6|11987.6|12107.6|11987.6|12105.83|11985.83|10
1626515300000|2021-07-17 09:48:20|12107.87|11987.87|12108.77|11988.77|12108.77|11988.77|12107.87|11987.87|9
1626515310000|2021-07-17 09:48:30|12108.75|11988.75|12110.58|11990.58|12110.58|11990.58|12108.75|11988.75|9
1626515320000|2021-07-17 09:48:40|12110.54|11990.54|12109.43|11989.43|12110.63|11990.63|12109.43|11989.43|10
1626515330000|2021-07-17 09:48:50|12109.47|11989.47|12108.12|11988.12|12109.47|11989.47|12107.73|11987.73|9
1626515340000|2021-07-17 09:49:00|12108.95|11988.95|12106.62|11986.62|12109.01|11989.01|12106.53|11986.53|8
1626515350000|2021-07-17 09:49:10|12106.61|11986.61|12105.78|11985.78|12106.64|11986.64|12105.77|11985.77|9
1626515360000|2021-07-17 09:49:20|12105.28|11985.28|12105.19|11985.19|12105.41|11985.41|12105.03|11985.03|10
1626515370000|2021-07-17 09:49:30|12105.02|11985.02|12104.65|11984.65|12105.02|11985.02|12104.65|11984.65|9
1626515380000|2021-07-17 09:49:40|12104.58|11984.58|12102.94|11982.94|12104.58|11984.58|12102.94|11982.94|9
1626515390000|2021-07-17 09:49:50|12102.74|11982.74|12102.15|11982.15|12103.14|11983.14|12102.11|11982.11|9
1626515400000|2021-07-17 09:50:00|12102.12|11982.12|12103.32|11983.32|12103.58|11983.58|12102.12|11982.12|9
1626515410000|2021-07-17 09:50:10|12104.34|11984.34|12103.85|11983.85|12104.56|11984.56|12103.7|11983.7|7
1626515420000|2021-07-17 09:50:20|12103.92|11983.92|12105.95|11985.95|12105.95|11985.95|12103.92|11983.92|8
1626515430000|2021-07-17 09:50:30|12106.15|11986.15|12106.11|11986.11|12106.47|11986.47|12105.63|11985.63|10
1626515440000|2021-07-17 09:50:40|12106.36|11986.36|12106.17|11986.17|12106.64|11986.64|12106.17|11986.17|9
1626515450000|2021-07-17 09:50:50|12106.26|11986.26|12107.03|11987.03|12107.12|11987.12|12106.18|11986.18|10
1626515460000|2021-07-17 09:51:00|12106.99|11986.99|12106.75|11986.75|12107.02|11987.02|12106.7|11986.7|9
1626515470000|2021-07-17 09:51:10|12106.65|11986.65|12105.56|11985.56|12106.65|11986.65|12105.56|11985.56|9
1626515480000|2021-07-17 09:51:20|12105.77|11985.77|12106.88|11986.88|12106.88|11986.88|12105.26|11985.26|10
1626515490000|2021-07-17 09:51:30|12106.92|11986.92|12105.08|11985.08|12106.92|11986.92|12105.08|11985.08|10
1626515500000|2021-07-17 09:51:40|12105.07|11985.07|12105.65|11985.65|12106.21|11986.21|12105.07|11985.07|10
1626515510000|2021-07-17 09:51:50|12105.64|11985.64|12105.31|11985.31|12105.71|11985.71|12105.31|11985.31|8
1626515520000|2021-07-17 09:52:00|12105.3|11985.3|12105.27|11985.27|12105.37|11985.37|12105.22|11985.22|6
1626515530000|2021-07-17 09:52:10|12105.15|11985.15|12104.86|11984.86|12105.15|11985.15|12104.86|11984.86|8
1626515540000|2021-07-17 09:52:20|12104.8|11984.8|12105.91|11985.91|12105.91|11985.91|12104.8|11984.8|9
1626515550000|2021-07-17 09:52:30|12105.83|11985.83|12106.48|11986.48|12106.52|11986.52|12105.83|11985.83|10
1626515560000|2021-07-17 09:52:40|12106.55|11986.55|12104.67|11984.67|12106.55|11986.55|12104.67|11984.67|10
1626515570000|2021-07-17 09:52:50|12104.39|11984.39|12101.61|11981.61|12104.39|11984.39|12101.61|11981.61|10
1626515580000|2021-07-17 09:53:00|12100.98|11980.98|12099.03|11979.03|12100.98|11980.98|12099.03|11979.03|10
1626515590000|2021-07-17 09:53:10|12099.2|11979.2|12098.21|11978.21|12099.2|11979.2|12098.21|11978.21|10
1626515600000|2021-07-17 09:53:20|12098.44|11978.44|12099.03|11979.03|12099.03|11979.03|12098.42|11978.42|9
1626515610000|2021-07-17 09:53:30|12099.08|11979.08|12099.57|11979.57|12099.57|11979.57|12099.08|11979.08|7
1626515620000|2021-07-17 09:53:40|12099.58|11979.58|12100.11|11980.11|12100.11|11980.11|12099.57|11979.57|8
1626515630000|2021-07-17 09:53:50|12099.38|11979.38|12099.09|11979.09|12099.78|11979.78|12099.09|11979.09|9
1626515640000|2021-07-17 09:54:00|12099.15|11979.15|12099.44|11979.44|12100.1|11980.1|12098.88|11978.88|10
1626515650000|2021-07-17 09:54:10|12099.1|11979.1|12098.18|11978.18|12099.1|11979.1|12098.1|11978.1|9
1626515660000|2021-07-17 09:54:20|12098.29|11978.29|12098.62|11978.62|12098.66|11978.66|12097.7|11977.7|9
1626515670000|2021-07-17 09:54:30|12098.67|11978.67|12099.46|11979.46|12099.46|11979.46|12098.67|11978.67|7
1626515680000|2021-07-17 09:54:40|12099.53|11979.53|12099.4|11979.4|12099.61|11979.61|12098.56|11978.56|10
1626515690000|2021-07-17 09:54:50|12099.38|11979.38|12098.89|11978.89|12099.38|11979.38|12098.89|11978.89|9
1626515700000|2021-07-17 09:55:00|12098.7|11978.7|12098.36|11978.36|12098.73|11978.73|12098.36|11978.36|9
1626515710000|2021-07-17 09:55:10|12098.2|11978.2|12099.4|11979.4|12099.4|11979.4|12098.2|11978.2|10
1626515720000|2021-07-17 09:55:20|12099.32|11979.32|12097.14|11977.14|12099.32|11979.32|12097.12|11977.12|10
1626515730000|2021-07-17 09:55:30|12096.19|11976.19|12094.51|11974.51|12096.19|11976.19|12094.51|11974.51|9
1626515740000|2021-07-17 09:55:40|12094.24|11974.24|12094.96|11974.96|12095.13|11975.13|12094.06|11974.06|10
1626515750000|2021-07-17 09:55:50|12094.94|11974.94|12095.13|11975.13|12095.13|11975.13|12094.81|11974.81|7
1626515760000|2021-07-17 09:56:00|12095.05|11975.05|12095.51|11975.51|12095.6|11975.6|12094.99|11974.99|7
1626515770000|2021-07-17 09:56:10|12095.55|11975.55|12095.73|11975.73|12095.84|11975.84|12095.55|11975.55|7
1626515780000|2021-07-17 09:56:20|12095.76|11975.76|12095.4|11975.4|12095.84|11975.84|12095.01|11975.01|8
1626515790000|2021-07-17 09:56:30|12095.3|11975.3|12096.83|11976.83|12096.84|11976.84|12095.29|11975.29|10
1626515800000|2021-07-17 09:56:40|12096.86|11976.86|12097.95|11977.95|12097.95|11977.95|12096.86|11976.86|10
1626515810000|2021-07-17 09:56:50|12098.14|11978.14|12098.16|11978.16|12098.3|11978.3|12098.06|11978.06|9
1626515820000|2021-07-17 09:57:00|12098.23|11978.23|12096.95|11976.95|12098.33|11978.33|12096.95|11976.95|8
1626515830000|2021-07-17 09:57:10|12096.76|11976.76|12096.85|11976.85|12097.31|11977.31|12096.76|11976.76|8
1626515840000|2021-07-17 09:57:20|12096.87|11976.87|12096.02|11976.02|12096.97|11976.97|12095.97|11975.97|9
1626515850000|2021-07-17 09:57:30|12096.08|11976.08|12095.88|11975.88|12096.09|11976.09|12095.64|11975.64|10
1626515860000|2021-07-17 09:57:40|12095.87|11975.87|12095.66|11975.66|12095.87|11975.87|12095.66|11975.66|7
1626515870000|2021-07-17 09:57:50|12095.73|11975.73|12095.37|11975.37|12095.73|11975.73|12094.73|11974.73|10
1626515880000|2021-07-17 09:58:00|12095.14|11975.14|12094.08|11974.08|12095.14|11975.14|12094.08|11974.08|10
1626515890000|2021-07-17 09:58:10|12094.13|11974.13|12094.48|11974.48|12094.48|11974.48|12094.01|11974.01|9
1626515900000|2021-07-17 09:58:20|12094.49|11974.49|12096.3|11976.3|12096.3|11976.3|12094.49|11974.49|10
1626515910000|2021-07-17 09:58:30|12095.86|11975.86|12094.56|11974.56|12095.95|11975.95|12094.56|11974.56|8
1626515920000|2021-07-17 09:58:40|12094.54|11974.54|12094.48|11974.48|12094.97|11974.97|12094.12|11974.12|10
1626515930000|2021-07-17 09:58:50|12093.07|11973.07|12091.68|11971.68|12093.14|11973.14|12091.68|11971.68|8
1626515940000|2021-07-17 09:59:00|12091.64|11971.64|12084.63|11964.63|12091.64|11971.64|12084.63|11964.63|10
1626515950000|2021-07-17 09:59:10|12084.5|11964.5|12083.19|11963.19|12084.5|11964.5|12083.19|11963.19|10
1626515960000|2021-07-17 09:59:20|12082.86|11962.86|12084.2|11964.2|12084.44|11964.44|12082.86|11962.86|10
1626515970000|2021-07-17 09:59:30|12084.07|11964.07|12084.61|11964.61|12084.61|11964.61|12083.77|11963.77|10
1626515980000|2021-07-17 09:59:40|12084.66|11964.66|12088.47|11968.47|12088.5|11968.5|12084.66|11964.66|9
1626515990000|2021-07-17 09:59:50|12088.39|11968.39|12091.75|11971.75|12091.75|11971.75|12088.39|11968.39|9
1626516000000|2021-07-17 10:00:00|12091.76|11971.76|12089.5|11969.5|12091.84|11971.84|12088.72|11968.72|10
1626516010000|2021-07-17 10:00:10|12088.87|11968.87|12087.69|11967.69|12088.87|11968.87|12087.69|11967.69|10
1626516020000|2021-07-17 10:00:20|12087.32|11967.32|12084.42|11964.42|12087.32|11967.32|12084.37|11964.37|9
1626516030000|2021-07-17 10:00:30|12084.44|11964.44|12083.74|11963.74|12084.44|11964.44|12083.74|11963.74|9
1626516040000|2021-07-17 10:00:40|12083.91|11963.91|12084.12|11964.12|12084.12|11964.12|12083.09|11963.09|9
1626516050000|2021-07-17 10:00:50|12083.34|11963.34|12084.29|11964.29|12084.29|11964.29|12083.34|11963.34|10
1626516060000|2021-07-17 10:01:00|12083.27|11963.27|12080.11|11960.11|12083.27|11963.27|12080.11|11960.11|10
1626516070000|2021-07-17 10:01:10|12079.4|11959.4|12078.9|11958.9|12079.86|11959.86|12078.74|11958.74|10
1626516080000|2021-07-17 10:01:20|12079.17|11959.17|12079.19|11959.19|12079.24|11959.24|12079.06|11959.06|7
1626516090000|2021-07-17 10:01:30|12079.28|11959.28|12077.64|11957.64|12079.85|11959.85|12077.64|11957.64|10
1626516100000|2021-07-17 10:01:40|12077.52|11957.52|12076.75|11956.75|12077.52|11957.52|12076.62|11956.62|10
1626516110000|2021-07-17 10:01:50|12076.46|11956.46|12076.15|11956.15|12076.46|11956.46|12075.28|11955.28|8
1626516120000|2021-07-17 10:02:00|12076.22|11956.22|12074.11|11954.11|12076.22|11956.22|12074.11|11954.11|8
1626516130000|2021-07-17 10:02:10|12074.05|11954.05|12073.57|11953.57|12074.38|11954.38|12073.57|11953.57|10
1626516140000|2021-07-17 10:02:20|12074.31|11954.31|12073.48|11953.48|12074.37|11954.37|12073.48|11953.48|9
1626516150000|2021-07-17 10:02:30|12073.5|11953.5|12072.88|11952.88|12073.5|11953.5|12072.88|11952.88|7
1626516160000|2021-07-17 10:02:40|12072.89|11952.89|12070.84|11950.84|12072.89|11952.89|12070.84|11950.84|9
1626516170000|2021-07-17 10:02:50|12070.82|11950.82|12070.71|11950.71|12070.82|11950.82|12069.98|11949.98|10
1626516180000|2021-07-17 10:03:00|12070.99|11950.99|12071.22|11951.22|12071.46|11951.46|12070.99|11950.99|9
1626516190000|2021-07-17 10:03:10|12071.19|11951.19|12071.76|11951.76|12071.76|11951.76|12071.03|11951.03|9
1626516200000|2021-07-17 10:03:20|12071.97|11951.97|12071.59|11951.59|12071.97|11951.97|12071.42|11951.42|9
1626516210000|2021-07-17 10:03:30|12071.68|11951.68|12071.39|11951.39|12071.88|11951.88|12070.95|11950.95|7
1626516220000|2021-07-17 10:03:40|12071.42|11951.42|12072.68|11952.68|12072.68|11952.68|12071.42|11951.42|9
1626516230000|2021-07-17 10:03:50|12072.66|11952.66|12072.73|11952.73|12072.76|11952.76|12072.49|11952.49|7
1626516240000|2021-07-17 10:04:00|12072.74|11952.74|12071.2|11951.2|12072.9|11952.9|12071.2|11951.2|10
1626516250000|2021-07-17 10:04:10|12071.22|11951.22|12069.77|11949.77|12071.22|11951.22|12069.74|11949.74|10
1626516260000|2021-07-17 10:04:20|12069.79|11949.79|12070.18|11950.18|12070.93|11950.93|12069.61|11949.61|10
1626516270000|2021-07-17 10:04:30|12070.86|11950.86|12071.84|11951.84|12071.94|11951.94|12070.86|11950.86|7
1626516280000|2021-07-17 10:04:40|12071.85|11951.85|12071.24|11951.24|12072.31|11952.31|12071.24|11951.24|9
1626516290000|2021-07-17 10:04:50|12071.45|11951.45|12071.13|11951.13|12071.81|11951.81|12070.9|11950.9|10
1626516300000|2021-07-17 10:05:00|12071.07|11951.07|12070.31|11950.31|12071.07|11951.07|12070.31|11950.31|8
1626516310000|2021-07-17 10:05:10|12070.08|11950.08|12070.69|11950.69|12070.84|11950.84|12070.08|11950.08|9
1626516320000|2021-07-17 10:05:20|12070.65|11950.65|12070.77|11950.77|12070.77|11950.77|12070.49|11950.49|9
1626516330000|2021-07-17 10:05:30|12070.67|11950.67|12070.92|11950.92|12070.97|11950.97|12070.67|11950.67|9
1626516340000|2021-07-17 10:05:40|12070.86|11950.86|12068.43|11948.43|12070.86|11950.86|12068.43|11948.43|10
1626516350000|2021-07-17 10:05:50|12068.39|11948.39|12066.43|11946.43|12068.39|11948.39|12066.43|11946.43|9
1626516360000|2021-07-17 10:06:00|12065.77|11945.77|12064.65|11944.65|12065.77|11945.77|12064.62|11944.62|10
1626516370000|2021-07-17 10:06:10|12064.54|11944.54|12061.68|11941.68|12064.54|11944.54|12061.68|11941.68|10
1626516380000|2021-07-17 10:06:20|12061.59|11941.59|12059.28|11939.28|12061.59|11941.59|12059.28|11939.28|9
1626516390000|2021-07-17 10:06:30|12059.1|11939.1|12058.8|11938.8|12059.6|11939.6|12058.8|11938.8|10
1626516400000|2021-07-17 10:06:40|12058.75|11938.75|12057.37|11937.37|12058.75|11938.75|12057.37|11937.37|8
1626516410000|2021-07-17 10:06:50|12056.98|11936.98|12054.52|11934.52|12056.98|11936.98|12054.52|11934.52|10
1626516420000|2021-07-17 10:07:00|12054.47|11934.47|12053.37|11933.37|12054.47|11934.47|12053.37|11933.37|10
1626516430000|2021-07-17 10:07:10|12051.5|11931.5|12043.48|11923.48|12051.5|11931.5|12043.48|11923.48|10
1626516440000|2021-07-17 10:07:20|12042.49|11922.49|12035.08|11915.08|12042.49|11922.49|12035.08|11915.08|10
1626516450000|2021-07-17 10:07:30|12034.6|11914.6|12030.74|11910.74|12034.6|11914.6|12030.57|11910.57|9
1626516460000|2021-07-17 10:07:40|12030.02|11910.02|12030.6|11910.6|12030.78|11910.78|12030.02|11910.02|10
1626516470000|2021-07-17 10:07:50|12030.82|11910.82|12030.43|11910.43|12030.82|11910.82|12028.99|11908.99|9
1626516480000|2021-07-17 10:08:00|12030.5|11910.5|12034.92|11914.92|12034.98|11914.98|12030.5|11910.5|9
1626516490000|2021-07-17 10:08:10|12035.14|11915.14|12035.16|11915.16|12035.16|11915.16|12034.49|11914.49|10
1626516500000|2021-07-17 10:08:20|12034.93|11914.93|12032.72|11912.72|12034.93|11914.93|12032.72|11912.72|10
1626516510000|2021-07-17 10:08:30|12032.89|11912.89|12023.56|11903.56|12033.71|11913.71|12023.56|11903.56|10
1626516520000|2021-07-17 10:08:40|12023.34|11903.34|12022.04|11902.04|12023.59|11903.59|12022.04|11902.04|10
1626516530000|2021-07-17 10:08:50|12022.25|11902.25|12020.58|11900.58|12022.25|11902.25|12020.27|11900.27|9
1626516540000|2021-07-17 10:09:00|12019.66|11899.66|12020.93|11900.93|12021.78|11901.78|12019.66|11899.66|10
1626516550000|2021-07-17 10:09:10|12021.02|11901.02|12021.41|11901.41|12021.42|11901.42|12021.02|11901.02|10
1626516560000|2021-07-17 10:09:20|12021.75|11901.75|12018.31|11898.31|12021.75|11901.75|12018.31|11898.31|10
1626516570000|2021-07-17 10:09:30|12018.29|11898.29|12015.6|11895.6|12018.29|11898.29|12015.33|11895.33|10
1626516580000|2021-07-17 10:09:40|12015.1|11895.1|12012.89|11892.89|12015.12|11895.12|12012.89|11892.89|8
1626516590000|2021-07-17 10:09:50|12012.99|11892.99|12014.33|11894.33|12014.33|11894.33|12012.72|11892.72|10
1626516600000|2021-07-17 10:10:00|12014.35|11894.35|12015.54|11895.54|12015.54|11895.54|12014.35|11894.35|9
1626516610000|2021-07-17 10:10:10|12014.55|11894.55|12016.25|11896.25|12016.25|11896.25|12014.19|11894.19|10
1626516620000|2021-07-17 10:10:20|12016.38|11896.38|12018.28|11898.28|12018.28|11898.28|12016.38|11896.38|9
1626516630000|2021-07-17 10:10:30|12017.66|11897.66|12018.09|11898.09|12018.37|11898.37|12017.08|11897.08|10
1626516640000|2021-07-17 10:10:40|12017.9|11897.9|12017.95|11897.95|12018.38|11898.38|12017.87|11897.87|10
1626516650000|2021-07-17 10:10:50|12017.99|11897.99|12019.85|11899.85|12019.85|11899.85|12017.77|11897.77|8
1626516660000|2021-07-17 10:11:00|12020.21|11900.21|12022.83|11902.83|12022.83|11902.83|12020.21|11900.21|10
1626516670000|2021-07-17 10:11:10|12022.87|11902.87|12024.45|11904.45|12024.45|11904.45|12022.82|11902.82|10
1626516680000|2021-07-17 10:11:20|12024.14|11904.14|12024.59|11904.59|12025.16|11905.16|12024.14|11904.14|10
1626516690000|2021-07-17 10:11:30|12024.17|11904.17|12020.34|11900.34|12024.17|11904.17|12020.34|11900.34|9
1626516700000|2021-07-17 10:11:40|12019.98|11899.98|12016.1|11896.1|12019.98|11899.98|12016.1|11896.1|10
1626516710000|2021-07-17 10:11:50|12015.94|11895.94|12011.17|11891.17|12015.94|11895.94|12011.17|11891.17|10
1626516720000|2021-07-17 10:12:00|12011.27|11891.27|12005.89|11885.89|12011.27|11891.27|12005.89|11885.89|10
1626516730000|2021-07-17 10:12:10|12005.23|11885.23|11995.49|11875.49|12005.23|11885.23|11995.49|11875.49|10
1626516740000|2021-07-17 10:12:20|11994.3|11874.3|11995.75|11875.75|11996.39|11876.39|11994.3|11874.3|10
1626516750000|2021-07-17 10:12:30|11995.72|11875.72|11991.94|11871.94|11995.72|11875.72|11991.94|11871.94|10
1626516760000|2021-07-17 10:12:40|11991.87|11871.87|11993.33|11873.33|11993.33|11873.33|11991.62|11871.62|10
1626516770000|2021-07-17 10:12:50|11992.88|11872.88|11993.09|11873.09|11994.32|11874.32|11992.74|11872.74|9
1626516780000|2021-07-17 10:13:00|11993.25|11873.25|11997.39|11877.39|11997.39|11877.39|11993.09|11873.09|10
1626516790000|2021-07-17 10:13:10|11995.78|11875.78|11991.83|11871.83|11995.78|11875.78|11991.83|11871.83|10
1626516800000|2021-07-17 10:13:20|11992.48|11872.48|11989.51|11869.51|11992.48|11872.48|11989.22|11869.22|10
1626516810000|2021-07-17 10:13:30|11989.77|11869.77|11988|11868|11989.85|11869.85|11988|11868|10
1626516820000|2021-07-17 10:13:40|11988.25|11868.25|11984.59|11864.59|11988.25|11868.25|11984.59|11864.59|10
1626516830000|2021-07-17 10:13:50|11984.13|11864.13|11981.76|11861.76|11984.13|11864.13|11981.1|11861.1|10
1626516840000|2021-07-17 10:14:00|11981.08|11861.08|11977.82|11857.82|11981.08|11861.08|11977.82|11857.82|9
1626516850000|2021-07-17 10:14:10|11977.47|11857.47|11976.92|11856.92|11977.47|11857.47|11976.17|11856.17|9
1626516860000|2021-07-17 10:14:20|11977.41|11857.41|11978.6|11858.6|11978.91|11858.91|11977.41|11857.41|10
1626516870000|2021-07-17 10:14:30|11978.47|11858.47|11976.83|11856.83|11978.49|11858.49|11976.83|11856.83|10
1626516880000|2021-07-17 10:14:40|11976.99|11856.99|11976.8|11856.8|11977.64|11857.64|11976.8|11856.8|10
1626516890000|2021-07-17 10:14:50|11976.85|11856.85|11973.7|11853.7|11976.85|11856.85|11973.68|11853.68|10
1626516900000|2021-07-17 10:15:00|11973.4|11853.4|11971.39|11851.39|11973.4|11853.4|11971.27|11851.27|10
1626516910000|2021-07-17 10:15:10|11970.62|11850.62|11975.53|11855.53|11975.53|11855.53|11970.62|11850.62|10
1626516920000|2021-07-17 10:15:20|11975.45|11855.45|11978.34|11858.34|11978.34|11858.34|11975.45|11855.45|10
1626516930000|2021-07-17 10:15:30|11978.9|11858.9|11982.09|11862.09|11982.09|11862.09|11978.9|11858.9|10
1626516940000|2021-07-17 10:15:40|11982.11|11862.11|11981.65|11861.65|11982.32|11862.32|11981.36|11861.36|9
1626516950000|2021-07-17 10:15:50|11981.66|11861.66|11980.88|11860.88|11981.66|11861.66|11980.23|11860.23|10
1626516960000|2021-07-17 10:16:00|11980.96|11860.96|11981.53|11861.53|11982.07|11862.07|11980.56|11860.56|10
1626516970000|2021-07-17 10:16:10|11981|11861|11979.94|11859.94|11981|11861|11979.94|11859.94|8
1626516980000|2021-07-17 10:16:20|11979.18|11859.18|11979.17|11859.17|11979.19|11859.19|11978.54|11858.54|10
1626516990000|2021-07-17 10:16:30|11979.53|11859.53|11980.28|11860.28|11980.61|11860.61|11979.53|11859.53|9
1626517000000|2021-07-17 10:16:40|11980.23|11860.23|11977.87|11857.87|11980.23|11860.23|11977.87|11857.87|10
1626517010000|2021-07-17 10:16:50|11978.09|11858.09|11976.33|11856.33|11978.09|11858.09|11976.33|11856.33|10
1626517020000|2021-07-17 10:17:00|11976.32|11856.32|11974.48|11854.48|11976.32|11856.32|11974.45|11854.45|10
1626517030000|2021-07-17 10:17:10|11974.68|11854.68|11974.38|11854.38|11974.69|11854.69|11974.03|11854.03|9
1626517040000|2021-07-17 10:17:20|11974.55|11854.55|11975.19|11855.19|11975.38|11855.38|11974.48|11854.48|9
1626517050000|2021-07-17 10:17:30|11974.78|11854.78|11974.66|11854.66|11975.29|11855.29|11974.66|11854.66|9
1626517060000|2021-07-17 10:17:40|11974.79|11854.79|11977.16|11857.16|11977.16|11857.16|11974.21|11854.21|10
1626517070000|2021-07-17 10:17:50|11978.55|11858.55|11984.93|11864.93|11984.93|11864.93|11978.55|11858.55|9
1626517080000|2021-07-17 10:18:00|11984.07|11864.07|11986.44|11866.44|11986.44|11866.44|11984.07|11864.07|10
1626517090000|2021-07-17 10:18:10|11986.42|11866.42|11986.23|11866.23|11986.87|11866.87|11986.23|11866.23|9
1626517100000|2021-07-17 10:18:20|11986.2|11866.2|11982.88|11862.88|11986.2|11866.2|11982.88|11862.88|9
1626517110000|2021-07-17 10:18:30|11982.98|11862.98|11980.43|11860.43|11983.52|11863.52|11980.43|11860.43|10
1626517120000|2021-07-17 10:18:40|11980.42|11860.42|11976.94|11856.94|11980.42|11860.42|11976.6|11856.6|10
1626517130000|2021-07-17 10:18:50|11977.39|11857.39|11977.6|11857.6|11978.98|11858.98|11977.39|11857.39|10
1626517140000|2021-07-17 10:19:00|11977.55|11857.55|11977.54|11857.54|11977.76|11857.76|11977.27|11857.27|8
1626517150000|2021-07-17 10:19:10|11977.43|11857.43|11976.06|11856.06|11977.43|11857.43|11976.06|11856.06|8
1626517160000|2021-07-17 10:19:20|11975.12|11855.12|11975.58|11855.58|11975.97|11855.97|11974.94|11854.94|8
1626517170000|2021-07-17 10:19:30|11975.9|11855.9|11974.84|11854.84|11977|11857|11974.84|11854.84|10
1626517180000|2021-07-17 10:19:40|11975.77|11855.77|11975.22|11855.22|11976.34|11856.34|11975.09|11855.09|10
1626517190000|2021-07-17 10:19:50|11975.25|11855.25|11976.38|11856.38|11976.38|11856.38|11975.25|11855.25|9
1626517200000|2021-07-17 10:20:00|11976.7|11856.7|11976|11856|11976.7|11856.7|11976|11856|8
1626517210000|2021-07-17 10:20:10|11976.2|11856.2|11976|11856|11976.29|11856.29|11975.6|11855.6|10
1626517220000|2021-07-17 10:20:20|11976.52|11856.52|11977.29|11857.29|11977.47|11857.47|11976.52|11856.52|9
1626517230000|2021-07-17 10:20:30|11977.37|11857.37|11978.01|11858.01|11978.01|11858.01|11977.22|11857.22|9
1626517240000|2021-07-17 10:20:40|11977.95|11857.95|11978.85|11858.85|11978.85|11858.85|11977.95|11857.95|9
1626517250000|2021-07-17 10:20:50|11978.87|11858.87|11979.73|11859.73|11979.73|11859.73|11978.87|11858.87|9
1626517260000|2021-07-17 10:21:00|11979.51|11859.51|11980.89|11860.89|11980.89|11860.89|11979.39|11859.39|10
1626517270000|2021-07-17 10:21:10|11980.75|11860.75|11984.37|11864.37|11984.88|11864.88|11980.75|11860.75|10
1626517280000|2021-07-17 10:21:20|11984.11|11864.11|11984.81|11864.81|11984.81|11864.81|11984.11|11864.11|9
1626517290000|2021-07-17 10:21:30|11984.84|11864.84|11985|11865|11985.18|11865.18|11984.81|11864.81|10
1626517300000|2021-07-17 10:21:40|11985.16|11865.16|11986.02|11866.02|11986.18|11866.18|11985.03|11865.03|10
1626517310000|2021-07-17 10:21:50|11986.29|11866.29|11986.81|11866.81|11987.26|11867.26|11986.29|11866.29|10
1626517320000|2021-07-17 10:22:00|11986.94|11866.94|11988.32|11868.32|11988.32|11868.32|11986.94|11866.94|8
1626517330000|2021-07-17 10:22:10|11988.45|11868.45|11988.83|11868.83|11989.88|11869.88|11988.45|11868.45|9
1626517340000|2021-07-17 10:22:20|11988.75|11868.75|11987.41|11867.41|11988.76|11868.76|11987.41|11867.41|10
1626517350000|2021-07-17 10:22:30|11987.44|11867.44|11984.82|11864.82|11987.44|11867.44|11984.29|11864.29|10
1626517360000|2021-07-17 10:22:40|11984.44|11864.44|11984.01|11864.01|11984.62|11864.62|11984.01|11864.01|10
1626517370000|2021-07-17 10:22:50|11983.46|11863.46|11980.96|11860.96|11983.46|11863.46|11980.96|11860.96|10
1626517380000|2021-07-17 10:23:00|11981|11861|11979.3|11859.3|11981.01|11861.01|11979.3|11859.3|10
1626517390000|2021-07-17 10:23:10|11978.83|11858.83|11978.15|11858.15|11978.83|11858.83|11977.36|11857.36|10
1626517400000|2021-07-17 10:23:20|11978.02|11858.02|11978.22|11858.22|11978.22|11858.22|11977.77|11857.77|10
1626517410000|2021-07-17 10:23:30|11978.33|11858.33|11979.07|11859.07|11979.3|11859.3|11978.33|11858.33|9
1626517420000|2021-07-17 10:23:40|11979.19|11859.19|11978.55|11858.55|11979.19|11859.19|11978.55|11858.55|10
1626517430000|2021-07-17 10:23:50|11978.42|11858.42|11977.54|11857.54|11978.53|11858.53|11977.54|11857.54|9
1626517440000|2021-07-17 10:24:00|11978.02|11858.02|11977.07|11857.07|11979.18|11859.18|11977.03|11857.03|10
1626517450000|2021-07-17 10:24:10|11976.95|11856.95|11978.59|11858.59|11978.59|11858.59|11976.91|11856.91|9
1626517460000|2021-07-17 10:24:20|11978.64|11858.64|11978.79|11858.79|11978.79|11858.79|11978.36|11858.36|9
1626517470000|2021-07-17 10:24:30|11978.72|11858.72|11979.08|11859.08|11979.2|11859.2|11978.72|11858.72|10
1626517480000|2021-07-17 10:24:40|11979.04|11859.04|11978.88|11858.88|11979.04|11859.04|11978.06|11858.06|10
1626517490000|2021-07-17 10:24:50|11978.96|11858.96|11977.69|11857.69|11979|11859|11977.69|11857.69|8
1626517500000|2021-07-17 10:25:00|11977.57|11857.57|11976.24|11856.24|11977.57|11857.57|11976.16|11856.16|10
1626517510000|2021-07-17 10:25:10|11976.37|11856.37|11971.75|11851.75|11976.37|11856.37|11970.53|11850.53|10
1626517520000|2021-07-17 10:25:20|11971.55|11851.55|11971.03|11851.03|11971.55|11851.55|11971.01|11851.01|9
1626517530000|2021-07-17 10:25:30|11971.01|11851.01|11970.18|11850.18|11971.38|11851.38|11970.18|11850.18|9
1626517540000|2021-07-17 10:25:40|11970.22|11850.22|11967.61|11847.61|11970.22|11850.22|11967.57|11847.57|10
1626517550000|2021-07-17 10:25:50|11967.59|11847.59|11967.07|11847.07|11967.59|11847.59|11966.85|11846.85|9
1626517560000|2021-07-17 10:26:00|11967|11847|11966.11|11846.11|11967|11847|11965.2|11845.2|8
1626517570000|2021-07-17 10:26:10|11966.1|11846.1|11965.35|11845.35|11966.1|11846.1|11965.35|11845.35|10
1626517580000|2021-07-17 10:26:20|11965.31|11845.31|11964.69|11844.69|11966.06|11846.06|11964.68|11844.68|9
1626517590000|2021-07-17 10:26:30|11964.46|11844.46|11963.41|11843.41|11964.46|11844.46|11963.27|11843.27|10
1626517600000|2021-07-17 10:26:40|11963.22|11843.22|11955.85|11835.85|11963.22|11843.22|11955.84|11835.84|10
1626517610000|2021-07-17 10:26:50|11955.09|11835.09|11951.47|11831.47|11956.04|11836.04|11951.37|11831.37|10
1626517620000|2021-07-17 10:27:00|11952.27|11832.27|11949.85|11829.85|11952.43|11832.43|11949.85|11829.85|10
1626517630000|2021-07-17 10:27:10|11949.5|11829.5|11945.19|11825.19|11949.66|11829.66|11945.19|11825.19|10
1626517640000|2021-07-17 10:27:20|11945.12|11825.12|11942.84|11822.84|11945.12|11825.12|11942.84|11822.84|10
1626517650000|2021-07-17 10:27:30|11942.83|11822.83|11943.26|11823.26|11943.62|11823.62|11942.46|11822.46|10
1626517660000|2021-07-17 10:27:40|11941.97|11821.97|11941.34|11821.34|11942.16|11822.16|11941.34|11821.34|10
1626517670000|2021-07-17 10:27:50|11941.52|11821.52|11945.35|11825.35|11945.35|11825.35|11941.52|11821.52|9
1626517680000|2021-07-17 10:28:00|11945.78|11825.78|11952.22|11832.22|11952.22|11832.22|11945.78|11825.78|10
1626517690000|2021-07-17 10:28:10|11952.5|11832.5|11960.17|11840.17|11960.17|11840.17|11952.5|11832.5|10
1626517700000|2021-07-17 10:28:20|11959.52|11839.52|11960.25|11840.25|11961.28|11841.28|11959.52|11839.52|9
1626517710000|2021-07-17 10:28:30|11960.23|11840.23|11962.85|11842.85|11962.85|11842.85|11960.23|11840.23|10
1626517720000|2021-07-17 10:28:40|11962.89|11842.89|11964.56|11844.56|11965.51|11845.51|11962.89|11842.89|10
1626517730000|2021-07-17 10:28:50|11964.26|11844.26|11966.11|11846.11|11966.27|11846.27|11963.32|11843.32|10
1626517740000|2021-07-17 10:29:00|11967.24|11847.24|11968.3|11848.3|11968.3|11848.3|11967.24|11847.24|10
1626517750000|2021-07-17 10:29:10|11968.63|11848.63|11967.52|11847.52|11968.67|11848.67|11967.52|11847.52|10
1626517760000|2021-07-17 10:29:20|11967.35|11847.35|11966.27|11846.27|11967.35|11847.35|11965.8|11845.8|10
1626517770000|2021-07-17 10:29:30|11965.53|11845.53|11966.55|11846.55|11966.55|11846.55|11965.39|11845.39|10
1626517780000|2021-07-17 10:29:40|11966.36|11846.36|11967.08|11847.08|11967.22|11847.22|11966.29|11846.29|10
1626517790000|2021-07-17 10:29:50|11967.2|11847.2|11966.63|11846.63|11967.32|11847.32|11966.51|11846.51|9
1626517800000|2021-07-17 10:30:00|11967|11847|11967.18|11847.18|11967.2|11847.2|11967|11847|9
1626517810000|2021-07-17 10:30:10|11967.57|11847.57|11972.19|11852.19|11972.19|11852.19|11967.57|11847.57|10
1626517820000|2021-07-17 10:30:20|11972.21|11852.21|11973.66|11853.66|11973.66|11853.66|11972.21|11852.21|10
1626517830000|2021-07-17 10:30:30|11974.13|11854.13|11975.57|11855.57|11975.57|11855.57|11974.13|11854.13|10
1626517840000|2021-07-17 10:30:40|11975.59|11855.59|11977.85|11857.85|11977.85|11857.85|11975.59|11855.59|9
1626517850000|2021-07-17 10:30:50|11978.13|11858.13|11977.97|11857.97|11978.33|11858.33|11977.78|11857.78|9
1626517860000|2021-07-17 10:31:00|11978|11858|11980.36|11860.36|11980.36|11860.36|11977.8|11857.8|10
1626517870000|2021-07-17 10:31:10|11979.54|11859.54|11980.94|11860.94|11981.02|11861.02|11979.54|11859.54|9
1626517880000|2021-07-17 10:31:20|11981|11861|11983.83|11863.83|11983.83|11863.83|11981|11861|10
1626517890000|2021-07-17 10:31:30|11985.88|11865.88|11989.41|11869.41|11989.41|11869.41|11985.88|11865.88|10
1626517900000|2021-07-17 10:31:40|11989.65|11869.65|11992.85|11872.85|11992.87|11872.87|11989.65|11869.65|10
1626517910000|2021-07-17 10:31:50|11993.06|11873.06|11992.27|11872.27|11993.14|11873.14|11991.75|11871.75|9
1626517920000|2021-07-17 10:32:00|11991.69|11871.69|11990.81|11870.81|11991.69|11871.69|11990.51|11870.51|10
1626517930000|2021-07-17 10:32:10|11991.21|11871.21|11992.36|11872.36|11992.77|11872.77|11991.21|11871.21|9
1626517940000|2021-07-17 10:32:20|11992.45|11872.45|11991.7|11871.7|11993.04|11873.04|11991.7|11871.7|10
1626517950000|2021-07-17 10:32:30|11991.69|11871.69|11993.69|11873.69|11994.2|11874.2|11991.66|11871.66|9
1626517960000|2021-07-17 10:32:40|11993.43|11873.43|11996.05|11876.05|11996.33|11876.33|11993.43|11873.43|9
1626517970000|2021-07-17 10:32:50|11996.07|11876.07|11996.69|11876.69|11996.76|11876.76|11996.07|11876.07|9
1626517980000|2021-07-17 10:33:00|11996.63|11876.63|11994.34|11874.34|11996.63|11876.63|11994.34|11874.34|10
1626517990000|2021-07-17 10:33:10|11994.29|11874.29|11993.66|11873.66|11995.5|11875.5|11993.62|11873.62|10
1626518000000|2021-07-17 10:33:20|11993.47|11873.47|11993.85|11873.85|11994.28|11874.28|11993.42|11873.42|5
1626518010000|2021-07-17 10:33:30|11993.94|11873.94|11993.78|11873.78|11994.01|11874.01|11992.85|11872.85|9
1626518020000|2021-07-17 10:33:40|11993.82|11873.82|11993.06|11873.06|11993.82|11873.82|11992.95|11872.95|9
1626518030000|2021-07-17 10:33:50|11993.15|11873.15|11994.01|11874.01|11994.18|11874.18|11993.15|11873.15|9
1626518040000|2021-07-17 10:34:00|11993.19|11873.19|11992.7|11872.7|11993.39|11873.39|11992.66|11872.66|10
1626518050000|2021-07-17 10:34:10|11992.14|11872.14|11990.72|11870.72|11992.14|11872.14|11990.72|11870.72|9
1626518060000|2021-07-17 10:34:20|11990.65|11870.65|11986.63|11866.63|11990.65|11870.65|11986.63|11866.63|10
1626518070000|2021-07-17 10:34:30|11985.83|11865.83|11985.83|11865.83|11985.83|11865.83|11984.98|11864.98|10
1626518080000|2021-07-17 10:34:40|11986.44|11866.44|11988.17|11868.17|11988.17|11868.17|11986.44|11866.44|9
1626518090000|2021-07-17 10:34:50|11988.18|11868.18|11988.97|11868.97|11989.05|11869.05|11988.14|11868.14|8
1626518100000|2021-07-17 10:35:00|11988.99|11868.99|11990.38|11870.38|11990.38|11870.38|11988.99|11868.99|10
1626518110000|2021-07-17 10:35:10|11990.5|11870.5|11989.9|11869.9|11990.98|11870.98|11989.9|11869.9|10
1626518120000|2021-07-17 10:35:20|11990.51|11870.51|11990.19|11870.19|11990.51|11870.51|11990.19|11870.19|5
1626518130000|2021-07-17 10:35:30|11989.87|11869.87|11986.02|11866.02|11989.87|11869.87|11986.02|11866.02|10
1626518140000|2021-07-17 10:35:40|11985.77|11865.77|11978.48|11858.48|11985.77|11865.77|11978.48|11858.48|10
1626518150000|2021-07-17 10:35:50|11978.18|11858.18|11975.37|11855.37|11978.31|11858.31|11975.37|11855.37|10
1626518160000|2021-07-17 10:36:00|11975.5|11855.5|11976.06|11856.06|11976.13|11856.13|11975.43|11855.43|10
1626518170000|2021-07-17 10:36:10|11976.04|11856.04|11976.73|11856.73|11976.94|11856.94|11976.04|11856.04|9
1626518180000|2021-07-17 10:36:20|11976.75|11856.75|11975.94|11855.94|11976.89|11856.89|11975.94|11855.94|9
1626518190000|2021-07-17 10:36:30|11975.95|11855.95|11975.56|11855.56|11975.95|11855.95|11973.81|11853.81|10
1626518200000|2021-07-17 10:36:40|11976.05|11856.05|11975.33|11855.33|11976.08|11856.08|11975.22|11855.22|9
1626518210000|2021-07-17 10:36:50|11975.39|11855.39|11974.54|11854.54|11975.39|11855.39|11974.45|11854.45|9
1626518220000|2021-07-17 10:37:00|11974.48|11854.48|11975.99|11855.99|11975.99|11855.99|11974.47|11854.47|10
1626518230000|2021-07-17 10:37:10|11976.29|11856.29|11977.18|11857.18|11977.18|11857.18|11976.12|11856.12|8
1626518240000|2021-07-17 10:37:20|11978.33|11858.33|11979.88|11859.88|11979.88|11859.88|11978.33|11858.33|10
1626518250000|2021-07-17 10:37:30|11980.14|11860.14|11979.89|11859.89|11980.36|11860.36|11979.24|11859.24|10
1626518260000|2021-07-17 10:37:40|11980.11|11860.11|11982|11862|11982|11862|11979.89|11859.89|10
1626518270000|2021-07-17 10:37:50|11982.08|11862.08|11982.55|11862.55|11982.73|11862.73|11982.08|11862.08|9
1626518280000|2021-07-17 10:38:00|11981.74|11861.74|11981.28|11861.28|11981.91|11861.91|11981|11861|10
1626518290000|2021-07-17 10:38:10|11981.11|11861.11|11980.42|11860.42|11981.11|11861.11|11980.03|11860.03|9
1626518300000|2021-07-17 10:38:20|11980.49|11860.49|11981.31|11861.31|11981.33|11861.33|11980.24|11860.24|9
1626518310000|2021-07-17 10:38:30|11981.22|11861.22|11981.18|11861.18|11981.91|11861.91|11981.18|11861.18|8
1626518320000|2021-07-17 10:38:40|11982.12|11862.12|11982.69|11862.69|11982.69|11862.69|11982.03|11862.03|10
1626518330000|2021-07-17 10:38:50|11982.33|11862.33|11982.02|11862.02|11982.88|11862.88|11981.98|11861.98|9
1626518340000|2021-07-17 10:39:00|11981.82|11861.82|11983.4|11863.4|11983.4|11863.4|11981.48|11861.48|9
1626518350000|2021-07-17 10:39:10|11983.43|11863.43|11984.92|11864.92|11984.97|11864.97|11983.43|11863.43|10
1626518360000|2021-07-17 10:39:20|11985.1|11865.1|11986.39|11866.39|11986.39|11866.39|11985.1|11865.1|9
1626518370000|2021-07-17 10:39:30|11986.63|11866.63|11987.03|11867.03|11987.03|11867.03|11986.55|11866.55|10
1626518380000|2021-07-17 10:39:40|11987.11|11867.11|11987.7|11867.7|11987.7|11867.7|11987.11|11867.11|9
1626518390000|2021-07-17 10:39:50|11987.77|11867.77|11986.96|11866.96|11987.96|11867.96|11986.96|11866.96|9
1626518400000|2021-07-17 10:40:00|11987.21|11867.21|11986.97|11866.97|11987.24|11867.24|11985.78|11865.78|9
1626518410000|2021-07-17 10:40:10|11986.98|11866.98|11986.15|11866.15|11987.12|11867.12|11986.15|11866.15|10
1626518420000|2021-07-17 10:40:20|11985.92|11865.92|11984.77|11864.77|11985.92|11865.92|11984.66|11864.66|9
1626518430000|2021-07-17 10:40:30|11983.88|11863.88|11980.91|11860.91|11984.11|11864.11|11980.91|11860.91|10
1626518440000|2021-07-17 10:40:40|11980.22|11860.22|11975.43|11855.43|11980.22|11860.22|11975.43|11855.43|10
1626518450000|2021-07-17 10:40:50|11975.32|11855.32|11973.2|11853.2|11975.32|11855.32|11973.2|11853.2|10
1626518460000|2021-07-17 10:41:00|11973.3|11853.3|11972.29|11852.29|11973.56|11853.56|11972.29|11852.29|10
1626518470000|2021-07-17 10:41:10|11972.72|11852.72|11972.74|11852.74|11972.95|11852.95|11972.49|11852.49|10
1626518480000|2021-07-17 10:41:20|11972.65|11852.65|11974.22|11854.22|11974.22|11854.22|11972.65|11852.65|9
1626518490000|2021-07-17 10:41:30|11974.17|11854.17|11972.84|11852.84|11974.17|11854.17|11972.84|11852.84|9
1626518500000|2021-07-17 10:41:40|11972.66|11852.66|11972.78|11852.78|11973.6|11853.6|11972.57|11852.57|8
1626518510000|2021-07-17 10:41:50|11972.58|11852.58|11973.59|11853.59|11974.15|11854.15|11972.58|11852.58|8
1626518520000|2021-07-17 10:42:00|11972.26|11852.26|11972.47|11852.47|11972.72|11852.72|11972.2|11852.2|8
1626518530000|2021-07-17 10:42:10|11972.43|11852.43|11971.89|11851.89|11972.43|11852.43|11971.89|11851.89|8
1626518540000|2021-07-17 10:42:20|11972.02|11852.02|11972.61|11852.61|11972.61|11852.61|11971.97|11851.97|8
1626518550000|2021-07-17 10:42:30|11972.63|11852.63|11972.95|11852.95|11972.97|11852.97|11972.63|11852.63|9
1626518560000|2021-07-17 10:42:40|11973.19|11853.19|11974.9|11854.9|11975.37|11855.37|11973.19|11853.19|10
1626518570000|2021-07-17 10:42:50|11974.73|11854.73|11974.2|11854.2|11974.73|11854.73|11973.81|11853.81|10
1626518580000|2021-07-17 10:43:00|11974.24|11854.24|11973.75|11853.75|11974.44|11854.44|11973.75|11853.75|10
1626518590000|2021-07-17 10:43:10|11973.83|11853.83|11974.52|11854.52|11974.56|11854.56|11973.66|11853.66|8
1626518600000|2021-07-17 10:43:20|11974.66|11854.66|11977.56|11857.56|11977.56|11857.56|11974.66|11854.66|9
1626518610000|2021-07-17 10:43:30|11977.6|11857.6|11978.15|11858.15|11978.15|11858.15|11977.59|11857.59|9
1626518620000|2021-07-17 10:43:40|11978.71|11858.71|11979.51|11859.51|11979.56|11859.56|11978.55|11858.55|8
1626518630000|2021-07-17 10:43:50|11979.88|11859.88|11981.64|11861.64|11981.64|11861.64|11979.88|11859.88|10
1626518640000|2021-07-17 10:44:00|11981.7|11861.7|11982.31|11862.31|11982.86|11862.86|11981.7|11861.7|10
1626518650000|2021-07-17 10:44:10|11981.72|11861.72|11981.6|11861.6|11981.84|11861.84|11981.41|11861.41|10
1626518660000|2021-07-17 10:44:20|11981.31|11861.31|11980.75|11860.75|11981.62|11861.62|11980.75|11860.75|9
1626518670000|2021-07-17 10:44:30|11981.6|11861.6|11980.27|11860.27|11981.6|11861.6|11980.27|11860.27|10
1626518680000|2021-07-17 10:44:40|11980.3|11860.3|11980.19|11860.19|11980.38|11860.38|11980.07|11860.07|7
1626518690000|2021-07-17 10:44:50|11980.41|11860.41|11981.28|11861.28|11981.28|11861.28|11980.41|11860.41|8
1626518700000|2021-07-17 10:45:00|11981.27|11861.27|11981.5|11861.5|11981.51|11861.51|11981.09|11861.09|8
1626518710000|2021-07-17 10:45:10|11981.45|11861.45|11980.75|11860.75|11981.57|11861.57|11980.35|11860.35|9
1626518720000|2021-07-17 10:45:20|11980.28|11860.28|11978.77|11858.77|11980.42|11860.42|11978.77|11858.77|10
1626518730000|2021-07-17 10:45:30|11978.42|11858.42|11976.72|11856.72|11978.42|11858.42|11976.72|11856.72|8
1626518740000|2021-07-17 10:45:40|11976.73|11856.73|11974.94|11854.94|11976.73|11856.73|11974.91|11854.91|7
1626518750000|2021-07-17 10:45:50|11974.87|11854.87|11974.79|11854.79|11975.06|11855.06|11974.57|11854.57|9
1626518760000|2021-07-17 10:46:00|11974.73|11854.73|11975.29|11855.29|11975.89|11855.89|11974.73|11854.73|9
1626518770000|2021-07-17 10:46:10|11975.32|11855.32|11974.45|11854.45|11975.48|11855.48|11974.45|11854.45|8
1626518780000|2021-07-17 10:46:20|11974.5|11854.5|11974.82|11854.82|11974.84|11854.84|11974.41|11854.41|10
1626518790000|2021-07-17 10:46:30|11974.84|11854.84|11973.79|11853.79|11974.85|11854.85|11973.74|11853.74|9
1626518800000|2021-07-17 10:46:40|11973.93|11853.93|11976.47|11856.47|11976.47|11856.47|11973.93|11853.93|9
1626518810000|2021-07-17 10:46:50|11976.6|11856.6|11976.72|11856.72|11976.75|11856.75|11976.6|11856.6|8
1626518820000|2021-07-17 10:47:00|11976.38|11856.38|11976.07|11856.07|11976.83|11856.83|11976.07|11856.07|10
1626518830000|2021-07-17 10:47:10|11975.94|11855.94|11972.95|11852.95|11975.94|11855.94|11972.81|11852.81|10
1626518840000|2021-07-17 10:47:20|11972.96|11852.96|11970.85|11850.85|11972.98|11852.98|11970.85|11850.85|10
1626518850000|2021-07-17 10:47:30|11970.6|11850.6|11966.14|11846.14|11970.6|11850.6|11966.14|11846.14|10
1626518860000|2021-07-17 10:47:40|11965.95|11845.95|11965.7|11845.7|11965.95|11845.95|11964.9|11844.9|9
1626518870000|2021-07-17 10:47:50|11965.63|11845.63|11964.49|11844.49|11965.63|11845.63|11964.41|11844.41|10
1626518880000|2021-07-17 10:48:00|11964.32|11844.32|11962.91|11842.91|11964.32|11844.32|11962.88|11842.88|9
1626518890000|2021-07-17 10:48:10|11962.6|11842.6|11962.95|11842.95|11962.95|11842.95|11962.11|11842.11|8
1626518900000|2021-07-17 10:48:20|11963.8|11843.8|11960.84|11840.84|11964.31|11844.31|11960.83|11840.83|8
1626518910000|2021-07-17 10:48:30|11960.81|11840.81|11955.43|11835.43|11961.07|11841.07|11955.43|11835.43|10
1626518920000|2021-07-17 10:48:40|11955.82|11835.82|11954.97|11834.97|11955.82|11835.82|11954.97|11834.97|10
1626518930000|2021-07-17 10:48:50|11954.65|11834.65|11955.49|11835.49|11955.49|11835.49|11954.36|11834.36|10
1626518940000|2021-07-17 10:49:00|11955.66|11835.66|11956.95|11836.95|11957.56|11837.56|11955.66|11835.66|9
1626518950000|2021-07-17 10:49:10|11957.15|11837.15|11957.27|11837.27|11957.32|11837.32|11957.08|11837.08|9
1626518960000|2021-07-17 10:49:20|11957.44|11837.44|11960.25|11840.25|11960.25|11840.25|11957.44|11837.44|10
1626518970000|2021-07-17 10:49:30|11960.15|11840.15|11963.03|11843.03|11963.17|11843.17|11959.36|11839.36|10
1626518980000|2021-07-17 10:49:40|11962.84|11842.84|11962.13|11842.13|11962.84|11842.84|11962.03|11842.03|10
1626518990000|2021-07-17 10:49:50|11961.94|11841.94|11962.1|11842.1|11962.17|11842.17|11961.52|11841.52|8
1626519000000|2021-07-17 10:50:00|11962|11842|11961.47|11841.47|11962.01|11842.01|11961.47|11841.47|10
1626519010000|2021-07-17 10:50:10|11960.78|11840.78|11960.45|11840.45|11961.05|11841.05|11960.11|11840.11|10
1626519020000|2021-07-17 10:50:20|11960.71|11840.71|11960.51|11840.51|11961.14|11841.14|11960.21|11840.21|9
1626519030000|2021-07-17 10:50:30|11960.6|11840.6|11960.03|11840.03|11960.76|11840.76|11960.03|11840.03|9
1626519040000|2021-07-17 10:50:40|11958.62|11838.62|11959.03|11839.03|11959.35|11839.35|11958.62|11838.62|7
1626519050000|2021-07-17 10:50:50|11958.77|11838.77|11958.24|11838.24|11958.78|11838.78|11958.24|11838.24|9
1626519060000|2021-07-17 10:51:00|11958.09|11838.09|11959.19|11839.19|11959.19|11839.19|11958.09|11838.09|10
1626519070000|2021-07-17 10:51:10|11959.04|11839.04|11958.17|11838.17|11959.15|11839.15|11958.12|11838.12|7
1626519080000|2021-07-17 10:51:20|11957.25|11837.25|11957.76|11837.76|11958.06|11838.06|11957.25|11837.25|8
1626519090000|2021-07-17 10:51:30|11957.51|11837.51|11955.97|11835.97|11958.04|11838.04|11955.97|11835.97|10
1626519100000|2021-07-17 10:51:40|11955.78|11835.78|11954.65|11834.65|11955.96|11835.96|11954.65|11834.65|9
1626519110000|2021-07-17 10:51:50|11954.54|11834.54|11950.62|11830.62|11954.54|11834.54|11950.62|11830.62|9
1626519120000|2021-07-17 10:52:00|11950.42|11830.42|11948.99|11828.99|11950.42|11830.42|11948|11828|9
1626519130000|2021-07-17 10:52:10|11948.98|11828.98|11949.15|11829.15|11949.41|11829.41|11948.6|11828.6|9
1626519140000|2021-07-17 10:52:20|11948.05|11828.05|11947.85|11827.85|11948.05|11828.05|11947.1|11827.1|10
1626519150000|2021-07-17 10:52:30|11947.87|11827.87|11947.47|11827.47|11947.92|11827.92|11947.47|11827.47|8
1626519160000|2021-07-17 10:52:40|11947.44|11827.44|11946.5|11826.5|11947.77|11827.77|11946.5|11826.5|10
1626519170000|2021-07-17 10:52:50|11947.24|11827.24|11947.13|11827.13|11948.07|11828.07|11947.13|11827.13|10
1626519180000|2021-07-17 10:53:00|11947.57|11827.57|11946.98|11826.98|11947.58|11827.58|11946.98|11826.98|9
1626519190000|2021-07-17 10:53:10|11946.96|11826.96|11946.23|11826.23|11946.96|11826.96|11946.23|11826.23|9
1626519200000|2021-07-17 10:53:20|11946.18|11826.18|11948.76|11828.76|11948.92|11828.92|11946.18|11826.18|9
1626519210000|2021-07-17 10:53:30|11948.64|11828.64|11948.85|11828.85|11948.85|11828.85|11948.64|11828.64|6
1626519220000|2021-07-17 10:53:40|11948.86|11828.86|11948.35|11828.35|11949.07|11829.07|11948.3|11828.3|10
1626519230000|2021-07-17 10:53:50|11948.51|11828.51|11949.2|11829.2|11949.24|11829.24|11948.51|11828.51|9
1626519240000|2021-07-17 10:54:00|11949.16|11829.16|11950.81|11830.81|11950.81|11830.81|11949.16|11829.16|8
1626519250000|2021-07-17 10:54:10|11950.92|11830.92|11952.61|11832.61|11952.61|11832.61|11950.74|11830.74|9
1626519260000|2021-07-17 10:54:20|11952.63|11832.63|11953.56|11833.56|11953.56|11833.56|11952.63|11832.63|8
1626519270000|2021-07-17 10:54:30|11953.57|11833.57|11954.89|11834.89|11955.22|11835.22|11953.57|11833.57|8
1626519280000|2021-07-17 10:54:40|11955.07|11835.07|11955.98|11835.98|11955.98|11835.98|11954.83|11834.83|10
1626519290000|2021-07-17 10:54:50|11955.85|11835.85|11956.61|11836.61|11956.61|11836.61|11955.85|11835.85|10
1626519300000|2021-07-17 10:55:00|11956.88|11836.88|11954.92|11834.92|11956.93|11836.93|11954.92|11834.92|10
1626519310000|2021-07-17 10:55:10|11954.87|11834.87|11949.66|11829.66|11954.87|11834.87|11949.66|11829.66|10
1626519320000|2021-07-17 10:55:20|11949.2|11829.2|11946.06|11826.06|11949.2|11829.2|11946.06|11826.06|10
1626519330000|2021-07-17 10:55:30|11946.1|11826.1|11943.05|11823.05|11946.1|11826.1|11943.05|11823.05|9
1626519340000|2021-07-17 10:55:40|11942.97|11822.97|11943.05|11823.05|11943.94|11823.94|11942.49|11822.49|10
1626519350000|2021-07-17 10:55:50|11942.99|11822.99|11942.53|11822.53|11942.99|11822.99|11941.97|11821.97|10
1626519360000|2021-07-17 10:56:00|11942.93|11822.93|11944.71|11824.71|11944.75|11824.75|11942.93|11822.93|9
1626519370000|2021-07-17 10:56:10|11944.35|11824.35|11944.34|11824.34|11945.12|11825.12|11944.29|11824.29|9
1626519380000|2021-07-17 10:56:20|11944.35|11824.35|11944.8|11824.8|11944.8|11824.8|11944.04|11824.04|9
1626519390000|2021-07-17 10:56:30|11944.76|11824.76|11943.3|11823.3|11944.81|11824.81|11943.29|11823.29|10
1626519400000|2021-07-17 10:56:40|11943.05|11823.05|11941.98|11821.98|11943.12|11823.12|11941.83|11821.83|10
1626519410000|2021-07-17 10:56:50|11941.94|11821.94|11941.51|11821.51|11942.02|11822.02|11941.51|11821.51|9
1626519420000|2021-07-17 10:57:00|11941.42|11821.42|11940.01|11820.01|11942.23|11822.23|11940.01|11820.01|9
1626519430000|2021-07-17 10:57:10|11939.6|11819.6|11936.14|11816.14|11939.6|11819.6|11936.14|11816.14|10
1626519440000|2021-07-17 10:57:20|11934.55|11814.55|11932.06|11812.06|11934.55|11814.55|11931.88|11811.88|10
1626519450000|2021-07-17 10:57:30|11932.33|11812.33|11935.4|11815.4|11935.4|11815.4|11932.33|11812.33|10
1626519460000|2021-07-17 10:57:40|11935.75|11815.75|11936.84|11816.84|11936.84|11816.84|11935.55|11815.55|10
1626519470000|2021-07-17 10:57:50|11936.4|11816.4|11936.73|11816.73|11936.73|11816.73|11935.93|11815.93|9
1626519480000|2021-07-17 10:58:00|11936.89|11816.89|11935.28|11815.28|11936.95|11816.95|11935.28|11815.28|8
1626519490000|2021-07-17 10:58:10|11934.78|11814.78|11933.41|11813.41|11934.78|11814.78|11932.62|11812.62|8
1626519500000|2021-07-17 10:58:20|11933.57|11813.57|11933.94|11813.94|11934.14|11814.14|11933.57|11813.57|9
1626519510000|2021-07-17 10:58:30|11933.57|11813.57|11933.9|11813.9|11934.73|11814.73|11933.44|11813.44|9
1626519520000|2021-07-17 10:58:40|11934.2|11814.2|11932.94|11812.94|11934.25|11814.25|11932.94|11812.94|10
1626519530000|2021-07-17 10:58:50|11932.92|11812.92|11931.69|11811.69|11932.99|11812.99|11931.69|11811.69|10
1626519540000|2021-07-17 10:59:00|11931.05|11811.05|11925.53|11805.53|11931.05|11811.05|11925.53|11805.53|10
1626519550000|2021-07-17 10:59:10|11925.64|11805.64|11926.26|11806.26|11926.67|11806.67|11925.48|11805.48|10
1626519560000|2021-07-17 10:59:20|11926.48|11806.48|11925.88|11805.88|11926.48|11806.48|11924.86|11804.86|9
1626519570000|2021-07-17 10:59:30|11926.2|11806.2|11924.33|11804.33|11926.2|11806.2|11924.33|11804.33|10
1626519580000|2021-07-17 10:59:40|11924.31|11804.31|11923.9|11803.9|11924.58|11804.58|11923.84|11803.84|9
1626519590000|2021-07-17 10:59:50|11923.98|11803.98|11921.35|11801.35|11923.98|11803.98|11921.35|11801.35|9
1626519600000|2021-07-17 11:00:00|11921.33|11801.33|11911|11791|11921.33|11801.33|11910.41|11790.41|10
1626519610000|2021-07-17 11:00:10|11910.66|11790.66|11908.2|11788.2|11911.1|11791.1|11905.29|11785.29|10
1626519620000|2021-07-17 11:00:20|11909.06|11789.06|11909.24|11789.24|11910.8|11790.8|11909.06|11789.06|10
1626519630000|2021-07-17 11:00:30|11909.34|11789.34|11919.57|11799.57|11919.57|11799.57|11909.31|11789.31|10
1626519640000|2021-07-17 11:00:40|11920.15|11800.15|11924.68|11804.68|11924.68|11804.68|11920.15|11800.15|9
1626519650000|2021-07-17 11:00:50|11926.1|11806.1|11928.66|11808.66|11928.66|11808.66|11926.1|11806.1|10
1626519660000|2021-07-17 11:01:00|11928.83|11808.83|11931.88|11811.88|11931.88|11811.88|11928.83|11808.83|10
1626519670000|2021-07-17 11:01:10|11931.86|11811.86|11940.29|11820.29|11940.29|11820.29|11931.86|11811.86|10
1626519680000|2021-07-17 11:01:20|11940.33|11820.33|11951.58|11831.58|11951.58|11831.58|11940.33|11820.33|10
1626519690000|2021-07-17 11:01:30|11951.82|11831.82|11966.08|11846.08|11966.08|11846.08|11951.82|11831.82|10
1626519700000|2021-07-17 11:01:40|11966.5|11846.5|11967.55|11847.55|11973.07|11853.07|11966.28|11846.28|10
1626519710000|2021-07-17 11:01:50|11967.89|11847.89|11973.3|11853.3|11975.74|11855.74|11967.89|11847.89|10
1626519720000|2021-07-17 11:02:00|11971.56|11851.56|11969.27|11849.27|11973.65|11853.65|11969.27|11849.27|10
1626519730000|2021-07-17 11:02:10|11969.07|11849.07|11970.31|11850.31|11972.54|11852.54|11968.8|11848.8|10
1626519740000|2021-07-17 11:02:20|11970.6|11850.6|11964.76|11844.76|11970.6|11850.6|11963.76|11843.76|9
1626519750000|2021-07-17 11:02:30|11964.81|11844.81|11965.48|11845.48|11976.62|11856.62|11964.57|11844.57|10
1626519760000|2021-07-17 11:02:40|11965.62|11845.62|11963.3|11843.3|11965.62|11845.62|11960.6|11840.6|10
1626519770000|2021-07-17 11:02:50|11962.57|11842.57|11954.12|11834.12|11962.57|11842.57|11954.04|11834.04|10
1626519780000|2021-07-17 11:03:00|11954.06|11834.06|11959.65|11839.65|11959.65|11839.65|11953.73|11833.73|10
1626519790000|2021-07-17 11:03:10|11959.74|11839.74|11955.63|11835.63|11959.74|11839.74|11955.63|11835.63|10
1626519800000|2021-07-17 11:03:20|11954.86|11834.86|11954.84|11834.84|11955.04|11835.04|11954.59|11834.59|8
1626519810000|2021-07-17 11:03:30|11954.85|11834.85|11953.73|11833.73|11955.11|11835.11|11953.73|11833.73|10
1626519820000|2021-07-17 11:03:40|11953.89|11833.89|11953.39|11833.39|11953.96|11833.96|11953.39|11833.39|10
1626519830000|2021-07-17 11:03:50|11953.93|11833.93|11952.54|11832.54|11954.38|11834.38|11952.33|11832.33|10
1626519840000|2021-07-17 11:04:00|11952.49|11832.49|11952.5|11832.5|11952.58|11832.58|11952.29|11832.29|8
1626519850000|2021-07-17 11:04:10|11952.57|11832.57|11954.06|11834.06|11954.06|11834.06|11952.57|11832.57|10
1626519860000|2021-07-17 11:04:20|11954.24|11834.24|11955.5|11835.5|11955.58|11835.58|11954.24|11834.24|10
1626519870000|2021-07-17 11:04:30|11955.33|11835.33|11955.74|11835.74|11955.74|11835.74|11955.31|11835.31|9
1626519880000|2021-07-17 11:04:40|11955.67|11835.67|11951.75|11831.75|11956.5|11836.5|11951.75|11831.75|9
1626519890000|2021-07-17 11:04:50|11951.71|11831.71|11949.97|11829.97|11952.02|11832.02|11949.97|11829.97|9
1626519900000|2021-07-17 11:05:00|11950.91|11830.91|11951.6|11831.6|11951.74|11831.74|11950.91|11830.91|10
1626519910000|2021-07-17 11:05:10|11951.61|11831.61|11953.78|11833.78|11953.78|11833.78|11951.18|11831.18|10
1626519920000|2021-07-17 11:05:20|11953.69|11833.69|11952.45|11832.45|11953.91|11833.91|11952.26|11832.26|10
1626519930000|2021-07-17 11:05:30|11951.95|11831.95|11951.75|11831.75|11952|11832|11951.32|11831.32|9
1626519940000|2021-07-17 11:05:40|11951.71|11831.71|11945.77|11825.77|11951.71|11831.71|11945.77|11825.77|10
1626519950000|2021-07-17 11:05:50|11945.65|11825.65|11944.85|11824.85|11946.02|11826.02|11944.85|11824.85|8
1626519960000|2021-07-17 11:06:00|11944.56|11824.56|11944.42|11824.42|11944.56|11824.56|11943.48|11823.48|9
1626519970000|2021-07-17 11:06:10|11944.24|11824.24|11944.21|11824.21|11945.29|11825.29|11943.74|11823.74|10
1626519980000|2021-07-17 11:06:20|11944.17|11824.17|11943.66|11823.66|11944.17|11824.17|11942.98|11822.98|10
1626519990000|2021-07-17 11:06:30|11943.55|11823.55|11942.7|11822.7|11943.55|11823.55|11942.57|11822.57|10
1626520000000|2021-07-17 11:06:40|11942.79|11822.79|11943.72|11823.72|11943.72|11823.72|11942.79|11822.79|9
1626520010000|2021-07-17 11:06:50|11943.38|11823.38|11942.76|11822.76|11943.38|11823.38|11942.48|11822.48|10
1626520020000|2021-07-17 11:07:00|11942.54|11822.54|11942.08|11822.08|11942.54|11822.54|11941.89|11821.89|10
1626520030000|2021-07-17 11:07:10|11941.98|11821.98|11941.52|11821.52|11942.5|11822.5|11941.52|11821.52|9
1626520040000|2021-07-17 11:07:20|11941.63|11821.63|11941.46|11821.46|11941.64|11821.64|11941.38|11821.38|8
1626520050000|2021-07-17 11:07:30|11941.41|11821.41|11944.41|11824.41|11944.41|11824.41|11941.41|11821.41|10
1626520060000|2021-07-17 11:07:40|11944.39|11824.39|11945.63|11825.63|11945.76|11825.76|11944.39|11824.39|10
1626520070000|2021-07-17 11:07:50|11945.95|11825.95|11949.55|11829.55|11949.55|11829.55|11945.95|11825.95|9
1626520080000|2021-07-17 11:08:00|11949.86|11829.86|11952.28|11832.28|11952.28|11832.28|11949.86|11829.86|10
1626520090000|2021-07-17 11:08:10|11952.71|11832.71|11951.85|11831.85|11952.73|11832.73|11951.85|11831.85|10
1626520100000|2021-07-17 11:08:20|11951.72|11831.72|11954.12|11834.12|11954.12|11834.12|11951.45|11831.45|10
1626520110000|2021-07-17 11:08:30|11954.14|11834.14|11953.74|11833.74|11954.14|11834.14|11953.25|11833.25|10
1626520120000|2021-07-17 11:08:40|11953.75|11833.75|11954.8|11834.8|11954.8|11834.8|11953.66|11833.66|10
1626520130000|2021-07-17 11:08:50|11954.83|11834.83|11955.06|11835.06|11955.45|11835.45|11954.83|11834.83|10
1626520140000|2021-07-17 11:09:00|11955.28|11835.28|11956.12|11836.12|11956.12|11836.12|11955.28|11835.28|9
1626520150000|2021-07-17 11:09:10|11956.4|11836.4|11959.83|11839.83|11959.83|11839.83|11956.4|11836.4|10
1626520160000|2021-07-17 11:09:20|11960.08|11840.08|11961.44|11841.44|11961.44|11841.44|11960.08|11840.08|9
1626520170000|2021-07-17 11:09:30|11961.52|11841.52|11962.15|11842.15|11962.22|11842.22|11961.37|11841.37|10
1626520180000|2021-07-17 11:09:40|11962.13|11842.13|11963.8|11843.8|11963.8|11843.8|11962.1|11842.1|9
1626520190000|2021-07-17 11:09:50|11963.88|11843.88|11965.05|11845.05|11965.1|11845.1|11963.88|11843.88|10
1626520200000|2021-07-17 11:10:00|11965.07|11845.07|11968.46|11848.46|11968.46|11848.46|11965.06|11845.06|10
1626520210000|2021-07-17 11:10:10|11969.22|11849.22|11970.99|11850.99|11970.99|11850.99|11969.22|11849.22|10
1626520220000|2021-07-17 11:10:20|11971.03|11851.03|11971.24|11851.24|11971.54|11851.54|11970.7|11850.7|10
1626520230000|2021-07-17 11:10:30|11971.16|11851.16|11972.89|11852.89|11972.89|11852.89|11971.16|11851.16|10
1626520240000|2021-07-17 11:10:40|11973.41|11853.41|11973.81|11853.81|11973.81|11853.81|11973.36|11853.36|10
1626520250000|2021-07-17 11:10:50|11973.93|11853.93|11973.47|11853.47|11974.05|11854.05|11973.47|11853.47|10
1626520260000|2021-07-17 11:11:00|11973.23|11853.23|11970.83|11850.83|11973.23|11853.23|11970.83|11850.83|10
1626520270000|2021-07-17 11:11:10|11970.93|11850.93|11968.92|11848.92|11971.04|11851.04|11968.79|11848.79|10
1626520280000|2021-07-17 11:11:20|11968.94|11848.94|11968.94|11848.94|11969.43|11849.43|11968.94|11848.94|9
1626520290000|2021-07-17 11:11:30|11968.98|11848.98|11968.52|11848.52|11969.05|11849.05|11968.44|11848.44|10
1626520300000|2021-07-17 11:11:40|11968.8|11848.8|11971.22|11851.22|11971.64|11851.64|11968.8|11848.8|10
1626520310000|2021-07-17 11:11:50|11971.48|11851.48|11971.03|11851.03|11971.48|11851.48|11970.93|11850.93|10
1626520320000|2021-07-17 11:12:00|11970.35|11850.35|11971.33|11851.33|11971.33|11851.33|11970.35|11850.35|9
1626520330000|2021-07-17 11:12:10|11971.47|11851.47|11971.7|11851.7|11972.63|11852.63|11971.47|11851.47|10
1626520340000|2021-07-17 11:12:20|11971.62|11851.62|11972.09|11852.09|11972.09|11852.09|11971.4|11851.4|10
1626520350000|2021-07-17 11:12:30|11972.12|11852.12|11973.16|11853.16|11973.25|11853.25|11972.12|11852.12|10
1626520360000|2021-07-17 11:12:40|11973.17|11853.17|11973.2|11853.2|11973.2|11853.2|11973.06|11853.06|9
1626520370000|2021-07-17 11:12:50|11973.18|11853.18|11972.46|11852.46|11973.23|11853.23|11972.19|11852.19|9
1626520380000|2021-07-17 11:13:00|11972.61|11852.61|11973.4|11853.4|11973.4|11853.4|11972.28|11852.28|10
1626520390000|2021-07-17 11:13:10|11973.45|11853.45|11974.91|11854.91|11974.91|11854.91|11973.45|11853.45|10
1626520400000|2021-07-17 11:13:20|11974.93|11854.93|11973.52|11853.52|11976.37|11856.37|11973.52|11853.52|10
1626520410000|2021-07-17 11:13:30|11973.23|11853.23|11972.55|11852.55|11973.23|11853.23|11971.89|11851.89|9
1626520420000|2021-07-17 11:13:40|11972.25|11852.25|11966.16|11846.16|11972.42|11852.42|11966.16|11846.16|10
1626520430000|2021-07-17 11:13:50|11965.55|11845.55|11960.85|11840.85|11965.55|11845.55|11960.85|11840.85|10
1626520440000|2021-07-17 11:14:00|11960.57|11840.57|11958.2|11838.2|11960.57|11840.57|11958.2|11838.2|10
1626520450000|2021-07-17 11:14:10|11958.19|11838.19|11957.89|11837.89|11958.19|11838.19|11956.67|11836.67|10
1626520460000|2021-07-17 11:14:20|11957.88|11837.88|11955.72|11835.72|11957.88|11837.88|11955.72|11835.72|10
1626520470000|2021-07-17 11:14:30|11955.78|11835.78|11954.61|11834.61|11955.88|11835.88|11954.52|11834.52|9
1626520480000|2021-07-17 11:14:40|11954.59|11834.59|11954.19|11834.19|11954.61|11834.61|11954|11834|10
1626520490000|2021-07-17 11:14:50|11954.05|11834.05|11954.97|11834.97|11954.97|11834.97|11953.87|11833.87|10
1626520500000|2021-07-17 11:15:00|11955.09|11835.09|11956.52|11836.52|11956.52|11836.52|11954.32|11834.32|10
1626520510000|2021-07-17 11:15:10|11956.61|11836.61|11957.59|11837.59|11957.75|11837.75|11956.59|11836.59|10
1626520520000|2021-07-17 11:15:20|11956.91|11836.91|11957.81|11837.81|11957.81|11837.81|11956.91|11836.91|8
1626520530000|2021-07-17 11:15:30|11957.97|11837.97|11959.57|11839.57|11959.57|11839.57|11957.61|11837.61|9
1626520540000|2021-07-17 11:15:40|11959.6|11839.6|11959.75|11839.75|11960.18|11840.18|11959.2|11839.2|9
1626520550000|2021-07-17 11:15:50|11960.3|11840.3|11959.44|11839.44|11960.3|11840.3|11959.44|11839.44|9
1626520560000|2021-07-17 11:16:00|11959.33|11839.33|11957.25|11837.25|11959.47|11839.47|11957.25|11837.25|10
1626520570000|2021-07-17 11:16:10|11957.08|11837.08|11955.56|11835.56|11957.23|11837.23|11955.56|11835.56|10
1626520580000|2021-07-17 11:16:20|11955.42|11835.42|11953.11|11833.11|11955.42|11835.42|11953.11|11833.11|10
1626520590000|2021-07-17 11:16:30|11952.91|11832.91|11951.54|11831.54|11952.91|11832.91|11951.47|11831.47|9
1626520600000|2021-07-17 11:16:40|11951.62|11831.62|11950.4|11830.4|11951.79|11831.79|11950.4|11830.4|10
1626520610000|2021-07-17 11:16:50|11950.19|11830.19|11947.76|11827.76|11950.19|11830.19|11947.76|11827.76|10
1626520620000|2021-07-17 11:17:00|11947.77|11827.77|11949.06|11829.06|11949.06|11829.06|11947.26|11827.26|8
1626520630000|2021-07-17 11:17:10|11949.21|11829.21|11949.25|11829.25|11949.87|11829.87|11949.02|11829.02|10
1626520640000|2021-07-17 11:17:20|11949.03|11829.03|11948.91|11828.91|11949.14|11829.14|11948.87|11828.87|9
1626520650000|2021-07-17 11:17:30|11948.95|11828.95|11948.04|11828.04|11949|11829|11947.98|11827.98|8
1626520660000|2021-07-17 11:17:40|11947.98|11827.98|11947.32|11827.32|11948.09|11828.09|11947.32|11827.32|8
1626520670000|2021-07-17 11:17:50|11947.14|11827.14|11947.29|11827.29|11947.29|11827.29|11947.04|11827.04|9
1626520680000|2021-07-17 11:18:00|11946.92|11826.92|11944.91|11824.91|11946.92|11826.92|11944.82|11824.82|10
1626520690000|2021-07-17 11:18:10|11944.75|11824.75|11943.32|11823.32|11944.75|11824.75|11943.04|11823.04|10
1626520700000|2021-07-17 11:18:20|11943.1|11823.1|11940.41|11820.41|11943.1|11823.1|11940.41|11820.41|10
1626520710000|2021-07-17 11:18:30|11940.43|11820.43|11941.07|11821.07|11941.19|11821.19|11940.43|11820.43|10
1626520720000|2021-07-17 11:18:40|11940.97|11820.97|11939.53|11819.53|11940.97|11820.97|11939.53|11819.53|10
1626520730000|2021-07-17 11:18:50|11939.94|11819.94|11939.09|11819.09|11940.02|11820.02|11939.05|11819.05|10
1626520740000|2021-07-17 11:19:00|11938.23|11818.23|11939.1|11819.1|11939.18|11819.18|11938.23|11818.23|10
1626520750000|2021-07-17 11:19:10|11938.44|11818.44|11937.91|11817.91|11938.71|11818.71|11937.91|11817.91|9
1626520760000|2021-07-17 11:19:20|11937.79|11817.79|11939.24|11819.24|11939.24|11819.24|11937.73|11817.73|7
1626520770000|2021-07-17 11:19:30|11939.37|11819.37|11941.69|11821.69|11941.69|11821.69|11939.37|11819.37|10
1626520780000|2021-07-17 11:19:40|11941.71|11821.71|11944.45|11824.45|11944.45|11824.45|11941.71|11821.71|7
1626520790000|2021-07-17 11:19:50|11944.5|11824.5|11945.06|11825.06|11945.06|11825.06|11944.5|11824.5|7
1626520800000|2021-07-17 11:20:00|11945.11|11825.11|11944.37|11824.37|11945.55|11825.55|11944.37|11824.37|10
1626520810000|2021-07-17 11:20:10|11944.63|11824.63|11944.72|11824.72|11944.81|11824.81|11944.12|11824.12|10
1626520820000|2021-07-17 11:20:20|11944.65|11824.65|11944.21|11824.21|11944.69|11824.69|11944.21|11824.21|9
1626520830000|2021-07-17 11:20:30|11943.26|11823.26|11943.32|11823.32|11944.09|11824.09|11942.81|11822.81|9
1626520840000|2021-07-17 11:20:40|11943.41|11823.41|11944.19|11824.19|11944.19|11824.19|11943.36|11823.36|10
1626520850000|2021-07-17 11:20:50|11944.25|11824.25|11943.87|11823.87|11944.25|11824.25|11943.64|11823.64|7
1626520860000|2021-07-17 11:21:00|11943.7|11823.7|11943.55|11823.55|11943.84|11823.84|11943.55|11823.55|9
1626520870000|2021-07-17 11:21:10|11943.5|11823.5|11943.46|11823.46|11943.5|11823.5|11943.19|11823.19|10
1626520880000|2021-07-17 11:21:20|11942.34|11822.34|11943.42|11823.42|11943.42|11823.42|11941.25|11821.25|9
1626520890000|2021-07-17 11:21:30|11943.78|11823.78|11943.52|11823.52|11943.78|11823.78|11942.55|11822.55|10
1626520900000|2021-07-17 11:21:40|11943.44|11823.44|11943.33|11823.33|11943.53|11823.53|11943.04|11823.04|9
1626520910000|2021-07-17 11:21:50|11943.22|11823.22|11941.78|11821.78|11943.31|11823.31|11941.78|11821.78|9
1626520920000|2021-07-17 11:22:00|11941.79|11821.79|11937.24|11817.24|11941.79|11821.79|11937.24|11817.24|9
1626520930000|2021-07-17 11:22:10|11937.18|11817.18|11935.41|11815.41|11937.18|11817.18|11935.41|11815.41|10
1626520940000|2021-07-17 11:22:20|11935.25|11815.25|11935.17|11815.17|11935.36|11815.36|11934.64|11814.64|10
1626520950000|2021-07-17 11:22:30|11935.19|11815.19|11934.86|11814.86|11935.74|11815.74|11934.86|11814.86|9
1626520960000|2021-07-17 11:22:40|11935.65|11815.65|11933.78|11813.78|11935.65|11815.65|11933.38|11813.38|10
1626520970000|2021-07-17 11:22:50|11933.65|11813.65|11933.03|11813.03|11933.65|11813.65|11933.02|11813.02|9
1626520980000|2021-07-17 11:23:00|11932.14|11812.14|11931.62|11811.62|11932.15|11812.15|11931.62|11811.62|8
1626520990000|2021-07-17 11:23:10|11931.66|11811.66|11932.39|11812.39|11932.41|11812.41|11931.64|11811.64|10
1626521000000|2021-07-17 11:23:20|11932.65|11812.65|11933.62|11813.62|11933.67|11813.67|11932.28|11812.28|10
1626521010000|2021-07-17 11:23:30|11933.63|11813.63|11933.35|11813.35|11933.95|11813.95|11933.35|11813.35|10
1626521020000|2021-07-17 11:23:40|11933.58|11813.58|11933.02|11813.02|11934.33|11814.33|11932.7|11812.7|9
1626521030000|2021-07-17 11:23:50|11933.05|11813.05|11931.98|11811.98|11933.05|11813.05|11931.39|11811.39|9
1626521040000|2021-07-17 11:24:00|11931.91|11811.91|11933.2|11813.2|11933.2|11813.2|11930.73|11810.73|9
1626521050000|2021-07-17 11:24:10|11933.31|11813.31|11932.35|11812.35|11933.31|11813.31|11932.16|11812.16|10
1626521060000|2021-07-17 11:24:20|11932.25|11812.25|11931.74|11811.74|11932.27|11812.27|11931.62|11811.62|9
1626521070000|2021-07-17 11:24:30|11931.7|11811.7|11932.79|11812.79|11932.85|11812.85|11931.61|11811.61|10
1626521080000|2021-07-17 11:24:40|11932.51|11812.51|11933.13|11813.13|11933.13|11813.13|11932.46|11812.46|10
1626521090000|2021-07-17 11:24:50|11933.18|11813.18|11934.23|11814.23|11934.23|11814.23|11933.12|11813.12|10
1626521100000|2021-07-17 11:25:00|11934.28|11814.28|11935.14|11815.14|11935.14|11815.14|11934.28|11814.28|10
1626521110000|2021-07-17 11:25:10|11935.43|11815.43|11936.54|11816.54|11936.54|11816.54|11935.43|11815.43|9
1626521120000|2021-07-17 11:25:20|11936.73|11816.73|11938.59|11818.59|11938.65|11818.65|11936.73|11816.73|9
1626521130000|2021-07-17 11:25:30|11938.77|11818.77|11938.15|11818.15|11939.36|11819.36|11938.15|11818.15|10
1626521140000|2021-07-17 11:25:40|11938.24|11818.24|11938.15|11818.15|11938.24|11818.24|11937.27|11817.27|8
1626521150000|2021-07-17 11:25:50|11938.16|11818.16|11938.79|11818.79|11938.89|11818.89|11938.16|11818.16|9
1626521160000|2021-07-17 11:26:00|11938.94|11818.94|11939.23|11819.23|11939.63|11819.63|11938.94|11818.94|9
1626521170000|2021-07-17 11:26:10|11939.1|11819.1|11938.09|11818.09|11939.19|11819.19|11938.09|11818.09|8
1626521180000|2021-07-17 11:26:20|11938.1|11818.1|11936.46|11816.46|11938.25|11818.25|11936.46|11816.46|9
1626521190000|2021-07-17 11:26:30|11936.08|11816.08|11935.48|11815.48|11936.08|11816.08|11935.12|11815.12|7
1626521200000|2021-07-17 11:26:40|11935.46|11815.46|11937.41|11817.41|11937.62|11817.62|11935.46|11815.46|10
1626521210000|2021-07-17 11:26:50|11937.59|11817.59|11936.83|11816.83|11937.59|11817.59|11936.83|11816.83|9
1626521220000|2021-07-17 11:27:00|11936.72|11816.72|11935.59|11815.59|11937.69|11817.69|11935.59|11815.59|9
1626521230000|2021-07-17 11:27:10|11935.54|11815.54|11936.24|11816.24|11936.24|11816.24|11934.91|11814.91|9
1626521240000|2021-07-17 11:27:20|11936.37|11816.37|11935.75|11815.75|11936.55|11816.55|11935.75|11815.75|10
1626521250000|2021-07-17 11:27:30|11935.36|11815.36|11935.6|11815.6|11935.87|11815.87|11935.19|11815.19|10
1626521260000|2021-07-17 11:27:40|11935.78|11815.78|11935.86|11815.86|11937.34|11817.34|11935.78|11815.78|10
1626521270000|2021-07-17 11:27:50|11935.93|11815.93|11935.8|11815.8|11935.97|11815.97|11935.73|11815.73|8
1626521280000|2021-07-17 11:28:00|11935.68|11815.68|11936.23|11816.23|11937.13|11817.13|11935.68|11815.68|9
1626521290000|2021-07-17 11:28:10|11936.17|11816.17|11936.55|11816.55|11936.8|11816.8|11936.17|11816.17|9
1626521300000|2021-07-17 11:28:20|11936.5|11816.5|11936.55|11816.55|11937.49|11817.49|11936.48|11816.48|9
1626521310000|2021-07-17 11:28:30|11936.47|11816.47|11937.46|11817.46|11937.48|11817.48|11936.47|11816.47|10
1626521320000|2021-07-17 11:28:40|11937.55|11817.55|11937.43|11817.43|11937.67|11817.67|11937.41|11817.41|9
1626521330000|2021-07-17 11:28:50|11937.45|11817.45|11938.06|11818.06|11938.06|11818.06|11937.45|11817.45|8
1626521340000|2021-07-17 11:29:00|11938.04|11818.04|11937.04|11817.04|11938.33|11818.33|11937.04|11817.04|9
1626521350000|2021-07-17 11:29:10|11936.66|11816.66|11937.43|11817.43|11937.68|11817.68|11936.66|11816.66|9
1626521360000|2021-07-17 11:29:20|11937.45|11817.45|11936.22|11816.22|11937.46|11817.46|11936.22|11816.22|7
1626521370000|2021-07-17 11:29:30|11936.25|11816.25|11935.89|11815.89|11936.25|11816.25|11935.89|11815.89|9
1626521380000|2021-07-17 11:29:40|11935.82|11815.82|11935.14|11815.14|11935.83|11815.83|11934.84|11814.84|9
1626521390000|2021-07-17 11:29:50|11935.05|11815.05|11935.04|11815.04|11935.05|11815.05|11934.8|11814.8|7
1626521400000|2021-07-17 11:30:00|11935.16|11815.16|11935.09|11815.09|11935.2|11815.2|11935.02|11815.02|9
1626521410000|2021-07-17 11:30:10|11934.95|11814.95|11934.81|11814.81|11935.11|11815.11|11934.31|11814.31|8
1626521420000|2021-07-17 11:30:20|11934.83|11814.83|11935.03|11815.03|11935.62|11815.62|11934.82|11814.82|9
1626521430000|2021-07-17 11:30:30|11935.3|11815.3|11935.81|11815.81|11935.83|11815.83|11934.72|11814.72|9
1626521440000|2021-07-17 11:30:40|11935.93|11815.93|11936.04|11816.04|11936.94|11816.94|11935.93|11815.93|9
1626521450000|2021-07-17 11:30:50|11935.73|11815.73|11937.11|11817.11|11937.11|11817.11|11935.73|11815.73|9
1626521460000|2021-07-17 11:31:00|11937.37|11817.37|11939.03|11819.03|11939.03|11819.03|11937.37|11817.37|10
1626521470000|2021-07-17 11:31:10|11939.04|11819.04|11939.32|11819.32|11939.32|11819.32|11938.38|11818.38|9
1626521480000|2021-07-17 11:31:20|11939.74|11819.74|11944.18|11824.18|11944.18|11824.18|11939.74|11819.74|9
1626521490000|2021-07-17 11:31:30|11944.53|11824.53|11945.13|11825.13|11945.13|11825.13|11944.03|11824.03|8
1626521500000|2021-07-17 11:31:40|11945.19|11825.19|11945.13|11825.13|11945.89|11825.89|11945.13|11825.13|9
1626521510000|2021-07-17 11:31:50|11945|11825|11944.09|11824.09|11945|11825|11943.79|11823.79|10
1626521520000|2021-07-17 11:32:00|11943.44|11823.44|11943.7|11823.7|11943.84|11823.84|11942.96|11822.96|9
1626521530000|2021-07-17 11:32:10|11944.05|11824.05|11945.6|11825.6|11945.6|11825.6|11944.05|11824.05|10
1626521540000|2021-07-17 11:32:20|11945.76|11825.76|11947.07|11827.07|11947.07|11827.07|11945.76|11825.76|10
1626521550000|2021-07-17 11:32:30|11947.3|11827.3|11947.51|11827.51|11948.52|11828.52|11947.3|11827.3|10
1626521560000|2021-07-17 11:32:40|11947.55|11827.55|11948.41|11828.41|11948.41|11828.41|11947.55|11827.55|10
1626521570000|2021-07-17 11:32:50|11948.44|11828.44|11949|11829|11949|11829|11948.44|11828.44|10
1626521580000|2021-07-17 11:33:00|11949.05|11829.05|11949.65|11829.65|11949.65|11829.65|11949.04|11829.04|8
1626521590000|2021-07-17 11:33:10|11949.56|11829.56|11950.73|11830.73|11950.73|11830.73|11949.39|11829.39|10
1626521600000|2021-07-17 11:33:20|11950.75|11830.75|11950.98|11830.98|11951.07|11831.07|11950.75|11830.75|7
1626521610000|2021-07-17 11:33:30|11951.03|11831.03|11950.04|11830.04|11951.69|11831.69|11950.04|11830.04|10
1626521620000|2021-07-17 11:33:40|11949.72|11829.72|11949.07|11829.07|11949.72|11829.72|11948.8|11828.8|10
1626521630000|2021-07-17 11:33:50|11948.89|11828.89|11947.74|11827.74|11948.89|11828.89|11947.68|11827.68|9
1626521640000|2021-07-17 11:34:00|11948.15|11828.15|11952.69|11832.69|11952.69|11832.69|11948.15|11828.15|10
1626521650000|2021-07-17 11:34:10|11953.1|11833.1|11955.08|11835.08|11955.17|11835.17|11953.1|11833.1|10
1626521660000|2021-07-17 11:34:20|11956.2|11836.2|11959.67|11839.67|11959.67|11839.67|11955.97|11835.97|10
1626521670000|2021-07-17 11:34:30|11960.11|11840.11|11964.67|11844.67|11964.67|11844.67|11960.11|11840.11|10
1626521680000|2021-07-17 11:34:40|11964.68|11844.68|11966.27|11846.27|11966.55|11846.55|11964.68|11844.68|10
1626521690000|2021-07-17 11:34:50|11966.1|11846.1|11966.38|11846.38|11966.42|11846.42|11966.06|11846.06|9
1626521700000|2021-07-17 11:35:00|11966.66|11846.66|11968.65|11848.65|11968.65|11848.65|11966.56|11846.56|9
1626521710000|2021-07-17 11:35:10|11968.95|11848.95|11970.66|11850.66|11970.78|11850.78|11968.95|11848.95|10
1626521720000|2021-07-17 11:35:20|11970.87|11850.87|11970.64|11850.64|11971.35|11851.35|11970.58|11850.58|10
1626521730000|2021-07-17 11:35:30|11970.72|11850.72|11968.86|11848.86|11970.78|11850.78|11968.86|11848.86|8
1626521740000|2021-07-17 11:35:40|11968.78|11848.78|11968.18|11848.18|11968.78|11848.78|11967.25|11847.25|10
1626521750000|2021-07-17 11:35:50|11968.17|11848.17|11966.75|11846.75|11968.17|11848.17|11966.55|11846.55|10
1626521760000|2021-07-17 11:36:00|11966.78|11846.78|11965.47|11845.47|11966.78|11846.78|11965.47|11845.47|10
1626521770000|2021-07-17 11:36:10|11964.18|11844.18|11962.47|11842.47|11964.18|11844.18|11962.45|11842.45|10
1626521780000|2021-07-17 11:36:20|11961.97|11841.97|11961.54|11841.54|11961.99|11841.99|11961.54|11841.54|9
1626521790000|2021-07-17 11:36:30|11961.23|11841.23|11963.8|11843.8|11963.8|11843.8|11961.23|11841.23|10
1626521800000|2021-07-17 11:36:40|11963.89|11843.89|11967.92|11847.92|11968.1|11848.1|11963.82|11843.82|10
1626521810000|2021-07-17 11:36:50|11967.95|11847.95|11967.75|11847.75|11968.09|11848.09|11967.26|11847.26|10
1626521820000|2021-07-17 11:37:00|11967.79|11847.79|11967.52|11847.52|11967.96|11847.96|11967.52|11847.52|10
1626521830000|2021-07-17 11:37:10|11967.24|11847.24|11967.21|11847.21|11968.13|11848.13|11967.21|11847.21|10
1626521840000|2021-07-17 11:37:20|11967.35|11847.35|11966.65|11846.65|11967.49|11847.49|11966.64|11846.64|8
1626521850000|2021-07-17 11:37:30|11966.57|11846.57|11966.61|11846.61|11966.7|11846.7|11966.24|11846.24|9
1626521860000|2021-07-17 11:37:40|11966.49|11846.49|11967.44|11847.44|11967.44|11847.44|11966.49|11846.49|8
1626521870000|2021-07-17 11:37:50|11967.37|11847.37|11968.32|11848.32|11968.32|11848.32|11967.34|11847.34|8
1626521880000|2021-07-17 11:38:00|11967.98|11847.98|11967.31|11847.31|11968.16|11848.16|11967.27|11847.27|8
1626521890000|2021-07-17 11:38:10|11967.4|11847.4|11968.12|11848.12|11968.12|11848.12|11967.28|11847.28|7
1626521900000|2021-07-17 11:38:20|11968.13|11848.13|11968.17|11848.17|11968.27|11848.27|11968|11848|9
1626521910000|2021-07-17 11:38:30|11968.13|11848.13|11968.29|11848.29|11969.24|11849.24|11968.13|11848.13|9
1626521920000|2021-07-17 11:38:40|11968.25|11848.25|11967.58|11847.58|11968.25|11848.25|11967.26|11847.26|9
1626521930000|2021-07-17 11:38:50|11967.61|11847.61|11966.2|11846.2|11967.61|11847.61|11966.2|11846.2|9
1626521940000|2021-07-17 11:39:00|11966.13|11846.13|11966.22|11846.22|11966.23|11846.23|11965.87|11845.87|10
1626521950000|2021-07-17 11:39:10|11966.25|11846.25|11966.54|11846.54|11967.05|11847.05|11966.23|11846.23|9
1626521960000|2021-07-17 11:39:20|11966.56|11846.56|11966.67|11846.67|11966.77|11846.77|11966.56|11846.56|8
1626521970000|2021-07-17 11:39:30|11966.8|11846.8|11966.54|11846.54|11966.88|11846.88|11966.54|11846.54|6
1626521980000|2021-07-17 11:39:40|11966.36|11846.36|11967.11|11847.11|11967.11|11847.11|11966.27|11846.27|10
1626521990000|2021-07-17 11:39:50|11967.19|11847.19|11969.26|11849.26|11969.26|11849.26|11967.19|11847.19|9
1626522000000|2021-07-17 11:40:00|11969.35|11849.35|11969.34|11849.34|11969.35|11849.35|11968.74|11848.74|9
1626522010000|2021-07-17 11:40:10|11969.62|11849.62|11971.47|11851.47|11971.47|11851.47|11969.5|11849.5|10
1626522020000|2021-07-17 11:40:20|11971.5|11851.5|11972.73|11852.73|11973.62|11853.62|11971.5|11851.5|10
1626522030000|2021-07-17 11:40:30|11972.45|11852.45|11972.43|11852.43|11972.7|11852.7|11971.95|11851.95|10
1626522040000|2021-07-17 11:40:40|11972.56|11852.56|11974.07|11854.07|11974.07|11854.07|11972.56|11852.56|10
1626522050000|2021-07-17 11:40:50|11974.36|11854.36|11975.36|11855.36|11975.36|11855.36|11974.35|11854.35|9
1626522060000|2021-07-17 11:41:00|11975.28|11855.28|11976.52|11856.52|11976.52|11856.52|11975.28|11855.28|9
1626522070000|2021-07-17 11:41:10|11976.45|11856.45|11976.33|11856.33|11976.49|11856.49|11976.23|11856.23|8
1626522080000|2021-07-17 11:41:20|11976.34|11856.34|11975.91|11855.91|11976.34|11856.34|11975.91|11855.91|9
1626522090000|2021-07-17 11:41:30|11975.43|11855.43|11975.33|11855.33|11975.46|11855.46|11975.31|11855.31|9
1626522100000|2021-07-17 11:41:40|11975.34|11855.34|11975.53|11855.53|11975.74|11855.74|11975.34|11855.34|8
1626522110000|2021-07-17 11:41:50|11975.5|11855.5|11976.6|11856.6|11977.43|11857.43|11975.5|11855.5|10
1626522120000|2021-07-17 11:42:00|11976.86|11856.86|11977.85|11857.85|11977.85|11857.85|11976.86|11856.86|9
1626522130000|2021-07-17 11:42:10|11977.86|11857.86|11977.15|11857.15|11978.11|11858.11|11977.15|11857.15|8
1626522140000|2021-07-17 11:42:20|11977.27|11857.27|11976.58|11856.58|11977.27|11857.27|11976.28|11856.28|9
1626522150000|2021-07-17 11:42:30|11976.24|11856.24|11978|11858|11978|11858|11976.17|11856.17|10
1626522160000|2021-07-17 11:42:40|11978.73|11858.73|11982.82|11862.82|11982.82|11862.82|11978.73|11858.73|10
1626522170000|2021-07-17 11:42:50|11983.08|11863.08|11983.91|11863.91|11983.91|11863.91|11983.08|11863.08|9
1626522180000|2021-07-17 11:43:00|11984.17|11864.17|11983.9|11863.9|11984.69|11864.69|11983.9|11863.9|8
1626522190000|2021-07-17 11:43:10|11983.97|11863.97|11985.02|11865.02|11985.02|11865.02|11983.97|11863.97|9
1626522200000|2021-07-17 11:43:20|11985.07|11865.07|11986.17|11866.17|11986.17|11866.17|11985.07|11865.07|9
1626522210000|2021-07-17 11:43:30|11986.26|11866.26|11988.78|11868.78|11988.78|11868.78|11986.26|11866.26|9
1626522220000|2021-07-17 11:43:40|11989.14|11869.14|11990.29|11870.29|11990.29|11870.29|11988.46|11868.46|9
1626522230000|2021-07-17 11:43:50|11990.94|11870.94|11992.37|11872.37|11992.37|11872.37|11990.94|11870.94|9
1626522240000|2021-07-17 11:44:00|11992.36|11872.36|11991.61|11871.61|11992.72|11872.72|11991.61|11871.61|10
1626522250000|2021-07-17 11:44:10|11991.63|11871.63|11990.51|11870.51|11991.63|11871.63|11990.51|11870.51|10
1626522260000|2021-07-17 11:44:20|11990.58|11870.58|11991.25|11871.25|11991.35|11871.35|11990.55|11870.55|7
1626522270000|2021-07-17 11:44:30|11991.3|11871.3|11991.25|11871.25|11991.49|11871.49|11991.25|11871.25|9
1626522280000|2021-07-17 11:44:40|11991.47|11871.47|11990.22|11870.22|11991.47|11871.47|11990.17|11870.17|8
1626522290000|2021-07-17 11:44:50|11990.2|11870.2|11990.34|11870.34|11990.52|11870.52|11990.15|11870.15|8
1626522300000|2021-07-17 11:45:00|11990.28|11870.28|11989.82|11869.82|11990.99|11870.99|11989.82|11869.82|10
1626522310000|2021-07-17 11:45:10|11989.69|11869.69|11987.92|11867.92|11989.69|11869.69|11987.75|11867.75|10
1626522320000|2021-07-17 11:45:20|11987.67|11867.67|11987.38|11867.38|11987.67|11867.67|11986.99|11866.99|10
1626522330000|2021-07-17 11:45:30|11987.07|11867.07|11986.66|11866.66|11987.07|11867.07|11986.63|11866.63|8
1626522340000|2021-07-17 11:45:40|11986.43|11866.43|11985.39|11865.39|11986.43|11866.43|11985.39|11865.39|10
1626522350000|2021-07-17 11:45:50|11985.46|11865.46|11984.98|11864.98|11985.48|11865.48|11984.9|11864.9|8
1626522360000|2021-07-17 11:46:00|11984.11|11864.11|11983.94|11863.94|11984.27|11864.27|11983.79|11863.79|9
1626522370000|2021-07-17 11:46:10|11983.79|11863.79|11983.51|11863.51|11983.87|11863.87|11983.45|11863.45|9
1626522380000|2021-07-17 11:46:20|11983.04|11863.04|11982.58|11862.58|11983.04|11863.04|11982.57|11862.57|9
1626522390000|2021-07-17 11:46:30|11982.56|11862.56|11982.19|11862.19|11982.56|11862.56|11982.19|11862.19|10
1626522400000|2021-07-17 11:46:40|11981.53|11861.53|11980.6|11860.6|11981.53|11861.53|11980.43|11860.43|10
1626522410000|2021-07-17 11:46:50|11980.73|11860.73|11982.72|11862.72|11982.72|11862.72|11980.73|11860.73|10
1626522420000|2021-07-17 11:47:00|11983.93|11863.93|11984.62|11864.62|11984.62|11864.62|11983.89|11863.89|10
1626522430000|2021-07-17 11:47:10|11984.79|11864.79|11984.91|11864.91|11984.91|11864.91|11984.65|11864.65|6
1626522440000|2021-07-17 11:47:20|11984.6|11864.6|11985.57|11865.57|11985.58|11865.58|11984.6|11864.6|7
1626522450000|2021-07-17 11:47:30|11985.41|11865.41|11985.4|11865.4|11985.43|11865.43|11985.37|11865.37|7
1626522460000|2021-07-17 11:47:40|11985.3|11865.3|11984.05|11864.05|11985.3|11865.3|11984.05|11864.05|10
1626522470000|2021-07-17 11:47:50|11983.84|11863.84|11982.1|11862.1|11983.84|11863.84|11982.08|11862.08|9
1626522480000|2021-07-17 11:48:00|11981.9|11861.9|11980.28|11860.28|11981.9|11861.9|11980.28|11860.28|8
1626522490000|2021-07-17 11:48:10|11979.18|11859.18|11978.81|11858.81|11979.18|11859.18|11978.2|11858.2|9
1626522500000|2021-07-17 11:48:20|11978.66|11858.66|11977.27|11857.27|11979.05|11859.05|11977.27|11857.27|9
1626522510000|2021-07-17 11:48:30|11977.11|11857.11|11976.6|11856.6|11977.6|11857.6|11976.6|11856.6|9
1626522520000|2021-07-17 11:48:40|11976.51|11856.51|11978.92|11858.92|11978.92|11858.92|11976.48|11856.48|10
1626522530000|2021-07-17 11:48:50|11979.08|11859.08|11978.11|11858.11|11979.08|11859.08|11978.02|11858.02|9
1626522540000|2021-07-17 11:49:00|11978.58|11858.58|11979.56|11859.56|11979.56|11859.56|11978.58|11858.58|9
1626522550000|2021-07-17 11:49:10|11979.59|11859.59|11980.16|11860.16|11980.44|11860.44|11979.57|11859.57|9
1626522560000|2021-07-17 11:49:20|11980.84|11860.84|11980.62|11860.62|11980.88|11860.88|11980.55|11860.55|8
1626522570000|2021-07-17 11:49:30|11980.54|11860.54|11983.5|11863.5|11983.5|11863.5|11980.54|11860.54|10
1626522580000|2021-07-17 11:49:40|11983.62|11863.62|11981.8|11861.8|11983.81|11863.81|11981.8|11861.8|10
1626522590000|2021-07-17 11:49:50|11982.74|11862.74|11981.34|11861.34|11982.76|11862.76|11981.34|11861.34|10
1626522600000|2021-07-17 11:50:00|11981.3|11861.3|11982.09|11862.09|11982.09|11862.09|11981.3|11861.3|8
1626522610000|2021-07-17 11:50:10|11981.95|11861.95|11982.64|11862.64|11982.64|11862.64|11981.95|11861.95|8
1626522620000|2021-07-17 11:50:20|11982.91|11862.91|11984.16|11864.16|11984.16|11864.16|11982.91|11862.91|8
1626522630000|2021-07-17 11:50:30|11984.21|11864.21|11984.58|11864.58|11984.95|11864.95|11984.21|11864.21|10
1626522640000|2021-07-17 11:50:40|11984.66|11864.66|11985.25|11865.25|11986.15|11866.15|11984.55|11864.55|10
1626522650000|2021-07-17 11:50:50|11985.31|11865.31|11985.32|11865.32|11985.52|11865.52|11985.31|11865.31|10
1626522660000|2021-07-17 11:51:00|11985.48|11865.48|11987.61|11867.61|11988.21|11868.21|11985.48|11865.48|9
1626522670000|2021-07-17 11:51:10|11987.63|11867.63|11987.72|11867.72|11987.83|11867.83|11987.54|11867.54|9
1626522680000|2021-07-17 11:51:20|11987.7|11867.7|11987.04|11867.04|11987.7|11867.7|11986.98|11866.98|10
1626522690000|2021-07-17 11:51:30|11986.91|11866.91|11985.36|11865.36|11987.08|11867.08|11985.36|11865.36|9
1626522700000|2021-07-17 11:51:40|11985.05|11865.05|11982.3|11862.3|11985.05|11865.05|11982.3|11862.3|10
1626522710000|2021-07-17 11:51:50|11982.49|11862.49|11982.5|11862.5|11982.65|11862.65|11982.27|11862.27|8
1626522720000|2021-07-17 11:52:00|11982.69|11862.69|11982.79|11862.79|11983.45|11863.45|11982.55|11862.55|7
1626522730000|2021-07-17 11:52:10|11982.88|11862.88|11981.22|11861.22|11982.88|11862.88|11981.22|11861.22|10
1626522740000|2021-07-17 11:52:20|11980.73|11860.73|11980.91|11860.91|11981|11861|11980.64|11860.64|6
1626522750000|2021-07-17 11:52:30|11980.75|11860.75|11980.07|11860.07|11980.75|11860.75|11980.07|11860.07|8
1626522760000|2021-07-17 11:52:40|11979.61|11859.61|11978.91|11858.91|11979.61|11859.61|11978.51|11858.51|10
1626522770000|2021-07-17 11:52:50|11978.86|11858.86|11975.42|11855.42|11978.88|11858.88|11975.42|11855.42|10
1626522780000|2021-07-17 11:53:00|11975.03|11855.03|11973.12|11853.12|11975.03|11855.03|11973.12|11853.12|9
1626522790000|2021-07-17 11:53:10|11972.99|11852.99|11972.78|11852.78|11973.01|11853.01|11972.03|11852.03|8
1626522800000|2021-07-17 11:53:20|11972.52|11852.52|11970.6|11850.6|11972.52|11852.52|11970.55|11850.55|9
1626522810000|2021-07-17 11:53:30|11970.25|11850.25|11970.43|11850.43|11971.07|11851.07|11970.09|11850.09|7
1626522820000|2021-07-17 11:53:40|11970.3|11850.3|11969.39|11849.39|11970.3|11850.3|11969.39|11849.39|8
1626522830000|2021-07-17 11:53:50|11969.24|11849.24|11968.04|11848.04|11969.24|11849.24|11968.04|11848.04|10
1626522840000|2021-07-17 11:54:00|11967.55|11847.55|11966.08|11846.08|11967.55|11847.55|11966.08|11846.08|8
1626522850000|2021-07-17 11:54:10|11966.03|11846.03|11964.68|11844.68|11966.06|11846.06|11964.68|11844.68|10
1626522860000|2021-07-17 11:54:20|11964.74|11844.74|11964.68|11844.68|11965.11|11845.11|11964.37|11844.37|10
1626522870000|2021-07-17 11:54:30|11964.71|11844.71|11966.4|11846.4|11967.01|11847.01|11964.71|11844.71|9
1626522880000|2021-07-17 11:54:40|11966.77|11846.77|11969.37|11849.37|11969.37|11849.37|11966.77|11846.77|10
1626522890000|2021-07-17 11:54:50|11969.47|11849.47|11969.86|11849.86|11969.86|11849.86|11969.42|11849.42|9
1626522900000|2021-07-17 11:55:00|11969.75|11849.75|11968.89|11848.89|11970.05|11850.05|11968.89|11848.89|10
1626522910000|2021-07-17 11:55:10|11969.43|11849.43|11967.75|11847.75|11969.43|11849.43|11967.58|11847.58|9
1626522920000|2021-07-17 11:55:20|11967.66|11847.66|11975.95|11855.95|11975.95|11855.95|11965.89|11845.89|10
1626522930000|2021-07-17 11:55:30|11977.17|11857.17|11984.54|11864.54|11984.54|11864.54|11977.17|11857.17|10
1626522940000|2021-07-17 11:55:40|11985.15|11865.15|11991.05|11871.05|11991.05|11871.05|11985.15|11865.15|9
1626522950000|2021-07-17 11:55:50|11991.64|11871.64|11993.8|11873.8|11993.95|11873.95|11991.64|11871.64|10
1626522960000|2021-07-17 11:56:00|11994|11874|12000.29|11880.29|12000.29|11880.29|11993.92|11873.92|10
1626522970000|2021-07-17 11:56:10|12000.98|11880.98|12000.65|11880.65|12001.47|11881.47|12000.53|11880.53|10
1626522980000|2021-07-17 11:56:20|12001.56|11881.56|12001.1|11881.1|12001.65|11881.65|12001.07|11881.07|10
1626522990000|2021-07-17 11:56:30|12001.12|11881.12|11999.85|11879.85|12001.13|11881.13|11999.85|11879.85|8
1626523000000|2021-07-17 11:56:40|11999.72|11879.72|11998.67|11878.67|11999.72|11879.72|11998.24|11878.24|10
1626523010000|2021-07-17 11:56:50|11998.42|11878.42|11995.41|11875.41|11998.42|11878.42|11995.39|11875.39|10
1626523020000|2021-07-17 11:57:00|11995.78|11875.78|11995.17|11875.17|11995.78|11875.78|11993.22|11873.22|9
1626523030000|2021-07-17 11:57:10|11995.16|11875.16|11989.98|11869.98|11995.16|11875.16|11989.76|11869.76|10
1626523040000|2021-07-17 11:57:20|11988.91|11868.91|11984.46|11864.46|11988.91|11868.91|11984.46|11864.46|10
1626523050000|2021-07-17 11:57:30|11984.24|11864.24|11984.42|11864.42|11984.78|11864.78|11983.96|11863.96|9
1626523060000|2021-07-17 11:57:40|11983.93|11863.93|11980.52|11860.52|11983.93|11863.93|11980.52|11860.52|9
1626523070000|2021-07-17 11:57:50|11980.75|11860.75|11979.93|11859.93|11981.19|11861.19|11979.93|11859.93|9
1626523080000|2021-07-17 11:58:00|11979.67|11859.67|11978.31|11858.31|11979.67|11859.67|11978.31|11858.31|8
1626523090000|2021-07-17 11:58:10|11978|11858|11974.67|11854.67|11978|11858|11974.67|11854.67|10
1626523100000|2021-07-17 11:58:20|11974.37|11854.37|11970.91|11850.91|11974.37|11854.37|11970.91|11850.91|10
1626523110000|2021-07-17 11:58:30|11969.63|11849.63|11968.42|11848.42|11969.89|11849.89|11968.41|11848.41|10
1626523120000|2021-07-17 11:58:40|11967.32|11847.32|11965.95|11845.95|11967.32|11847.32|11965.94|11845.94|10
1626523130000|2021-07-17 11:58:50|11966.14|11846.14|11966.38|11846.38|11966.99|11846.99|11966.14|11846.14|10
1626523140000|2021-07-17 11:59:00|11966.58|11846.58|11970.1|11850.1|11970.1|11850.1|11966.58|11846.58|10
1626523150000|2021-07-17 11:59:10|11970.58|11850.58|11972.75|11852.75|11973.25|11853.25|11970.58|11850.58|10
1626523160000|2021-07-17 11:59:20|11972.23|11852.23|11974.89|11854.89|11974.89|11854.89|11972.23|11852.23|10
1626523170000|2021-07-17 11:59:30|11975.12|11855.12|11976.95|11856.95|11976.95|11856.95|11975.12|11855.12|10
1626523180000|2021-07-17 11:59:40|11978.71|11858.71|11983.74|11863.74|11983.74|11863.74|11978.71|11858.71|10
1626523190000|2021-07-17 11:59:50|11984.4|11864.4|11985.6|11865.6|11985.6|11865.6|11984.4|11864.4|10
1626523200000|2021-07-17 12:00:00|11985.21|11865.21|11983.7|11863.7|11985.33|11865.33|11983.7|11863.7|10
1626523210000|2021-07-17 12:00:10|11983.71|11863.71|11984.43|11864.43|11985.02|11865.02|11983.48|11863.48|10
1626523220000|2021-07-17 12:00:20|11984.75|11864.75|11984.52|11864.52|11984.75|11864.75|11984.16|11864.16|10
1626523230000|2021-07-17 12:00:30|11984.53|11864.53|11983.91|11863.91|11984.53|11864.53|11983.56|11863.56|9
1626523240000|2021-07-17 12:00:40|11983.35|11863.35|11980.92|11860.92|11983.54|11863.54|11980.92|11860.92|10
1626523250000|2021-07-17 12:00:50|11980.35|11860.35|11977.9|11857.9|11980.35|11860.35|11977.9|11857.9|10
1626523260000|2021-07-17 12:01:00|11977.44|11857.44|11977.31|11857.31|11977.46|11857.46|11976.27|11856.27|10
1626523270000|2021-07-17 12:01:10|11977.5|11857.5|11979.22|11859.22|11979.22|11859.22|11977.5|11857.5|10
1626523280000|2021-07-17 12:01:20|11979.27|11859.27|11979.64|11859.64|11980.41|11860.41|11978.58|11858.58|10
1626523290000|2021-07-17 12:01:30|11979.35|11859.35|11977.76|11857.76|11979.7|11859.7|11977.76|11857.76|10
1626523300000|2021-07-17 12:01:40|11977.69|11857.69|11975.87|11855.87|11977.73|11857.73|11975.87|11855.87|9
1626523310000|2021-07-17 12:01:50|11975.91|11855.91|11972.53|11852.53|11975.91|11855.91|11972.53|11852.53|10
1626523320000|2021-07-17 12:02:00|11971.68|11851.68|11973.32|11853.32|11973.41|11853.41|11971.68|11851.68|10
1626523330000|2021-07-17 12:02:10|11973.38|11853.38|11972.92|11852.92|11973.38|11853.38|11972.91|11852.91|10
1626523340000|2021-07-17 12:02:20|11972.48|11852.48|11972.91|11852.91|11972.91|11852.91|11972.22|11852.22|10
1626523350000|2021-07-17 12:02:30|11973.34|11853.34|11971.56|11851.56|11973.49|11853.49|11971.56|11851.56|10
1626523360000|2021-07-17 12:02:40|11971.6|11851.6|11972.2|11852.2|11972.25|11852.25|11971.32|11851.32|10
1626523370000|2021-07-17 12:02:50|11972.26|11852.26|11971.33|11851.33|11972.57|11852.57|11971.22|11851.22|10
1626523380000|2021-07-17 12:03:00|11971.61|11851.61|11968.38|11848.38|11971.61|11851.61|11968.38|11848.38|10
1626523390000|2021-07-17 12:03:10|11968.29|11848.29|11966.92|11846.92|11968.29|11848.29|11966.4|11846.4|9
1626523400000|2021-07-17 12:03:20|11967.04|11847.04|11965.43|11845.43|11967.04|11847.04|11965.43|11845.43|9
1626523410000|2021-07-17 12:03:30|11965.21|11845.21|11965.8|11845.8|11966.04|11846.04|11965.18|11845.18|8
1626523420000|2021-07-17 12:03:40|11965.81|11845.81|11965.58|11845.58|11965.81|11845.81|11964.82|11844.82|9
1626523430000|2021-07-17 12:03:50|11965.37|11845.37|11964.59|11844.59|11965.37|11845.37|11964.59|11844.59|9
1626523440000|2021-07-17 12:04:00|11964.75|11844.75|11964.41|11844.41|11964.75|11844.75|11964.39|11844.39|10
1626523450000|2021-07-17 12:04:10|11962.84|11842.84|11962.47|11842.47|11963.03|11843.03|11962.47|11842.47|8
1626523460000|2021-07-17 12:04:20|11962.49|11842.49|11964.57|11844.57|11964.57|11844.57|11962.49|11842.49|8
1626523470000|2021-07-17 12:04:30|11964.95|11844.95|11964.96|11844.96|11965.41|11845.41|11964.86|11844.86|10
1626523480000|2021-07-17 12:04:40|11964.97|11844.97|11964.6|11844.6|11964.97|11844.97|11963.7|11843.7|9
1626523490000|2021-07-17 12:04:50|11964.5|11844.5|11963.07|11843.07|11964.5|11844.5|11963.07|11843.07|8
1626523500000|2021-07-17 12:05:00|11962.76|11842.76|11961.66|11841.66|11962.76|11842.76|11961.66|11841.66|10
1626523510000|2021-07-17 12:05:10|11961.33|11841.33|11961.2|11841.2|11961.33|11841.33|11960.9|11840.9|10
1626523520000|2021-07-17 12:05:20|11961.23|11841.23|11963.72|11843.72|11963.72|11843.72|11961.23|11841.23|9
1626523530000|2021-07-17 12:05:30|11963.56|11843.56|11965.87|11845.87|11965.99|11845.99|11963.56|11843.56|10
1626523540000|2021-07-17 12:05:40|11965.91|11845.91|11966.96|11846.96|11966.96|11846.96|11965.91|11845.91|8
1626523550000|2021-07-17 12:05:50|11967.06|11847.06|11968.28|11848.28|11968.28|11848.28|11967.06|11847.06|9
1626523560000|2021-07-17 12:06:00|11969.23|11849.23|11971.49|11851.49|11971.49|11851.49|11969.23|11849.23|10
1626523570000|2021-07-17 12:06:10|11971.62|11851.62|11972.4|11852.4|11973.07|11853.07|11971.62|11851.62|10
1626523580000|2021-07-17 12:06:20|11973.3|11853.3|11972.16|11852.16|11973.3|11853.3|11972.16|11852.16|9
1626523590000|2021-07-17 12:06:30|11972.21|11852.21|11973.28|11853.28|11973.98|11853.98|11972|11852|8
1626523600000|2021-07-17 12:06:40|11974.15|11854.15|11975.36|11855.36|11975.98|11855.98|11974|11854|8
1626523610000|2021-07-17 12:06:50|11976.18|11856.18|11978.56|11858.56|11978.65|11858.65|11976.18|11856.18|10
1626523620000|2021-07-17 12:07:00|11978.95|11858.95|11976.57|11856.57|11978.95|11858.95|11976.57|11856.57|9
1626523630000|2021-07-17 12:07:10|11976.5|11856.5|11976.36|11856.36|11976.5|11856.5|11975.17|11855.17|9
1626523640000|2021-07-17 12:07:20|11976.46|11856.46|11977.52|11857.52|11977.52|11857.52|11976.3|11856.3|10
1626523650000|2021-07-17 12:07:30|11976.52|11856.52|11978.52|11858.52|11978.52|11858.52|11976.52|11856.52|9
1626523660000|2021-07-17 12:07:40|11978.53|11858.53|11978.55|11858.55|11978.55|11858.55|11978.06|11858.06|8
1626523670000|2021-07-17 12:07:50|11978.44|11858.44|11978.66|11858.66|11979.42|11859.42|11978.23|11858.23|10
1626523680000|2021-07-17 12:08:00|11978.47|11858.47|11979.07|11859.07|11979.74|11859.74|11978.47|11858.47|9
1626523690000|2021-07-17 12:08:10|11979.14|11859.14|11979.89|11859.89|11979.89|11859.89|11979.1|11859.1|10
1626523700000|2021-07-17 12:08:20|11980.07|11860.07|11980.2|11860.2|11980.66|11860.66|11979.2|11859.2|9
1626523710000|2021-07-17 12:08:30|11980.25|11860.25|11979.84|11859.84|11980.25|11860.25|11979.71|11859.71|8
1626523720000|2021-07-17 12:08:40|11979.95|11859.95|11980.38|11860.38|11980.41|11860.41|11979.95|11859.95|8
1626523730000|2021-07-17 12:08:50|11980.39|11860.39|11980.63|11860.63|11980.84|11860.84|11980.39|11860.39|8
1626523740000|2021-07-17 12:09:00|11980.46|11860.46|11982.38|11862.38|11982.38|11862.38|11980.46|11860.46|9
1626523750000|2021-07-17 12:09:10|11982.39|11862.39|11985.81|11865.81|11985.81|11865.81|11982.39|11862.39|10
1626523760000|2021-07-17 12:09:20|11986.68|11866.68|11990.89|11870.89|11990.89|11870.89|11986.68|11866.68|10
1626523770000|2021-07-17 12:09:30|11991.25|11871.25|11992.78|11872.78|11992.78|11872.78|11991.25|11871.25|10
1626523780000|2021-07-17 12:09:40|11993.26|11873.26|11990.75|11870.75|11993.26|11873.26|11990.75|11870.75|10
1626523790000|2021-07-17 12:09:50|11990.76|11870.76|11989.96|11869.96|11990.76|11870.76|11989.92|11869.92|10
1626523800000|2021-07-17 12:10:00|11989.99|11869.99|11986.94|11866.94|11990.17|11870.17|11986.94|11866.94|10
1626523810000|2021-07-17 12:10:10|11986.83|11866.83|11984.96|11864.96|11986.83|11866.83|11984.96|11864.96|10
1626523820000|2021-07-17 12:10:20|11984.79|11864.79|11983.83|11863.83|11985.08|11865.08|11983.83|11863.83|10
1626523830000|2021-07-17 12:10:30|11984.03|11864.03|11983.85|11863.85|11984.23|11864.23|11983.77|11863.77|10
1626523840000|2021-07-17 12:10:40|11983.9|11863.9|11986.5|11866.5|11986.5|11866.5|11982.76|11862.76|8
1626523850000|2021-07-17 12:10:50|11986.65|11866.65|11986.72|11866.72|11986.97|11866.97|11986.26|11866.26|10
1626523860000|2021-07-17 12:11:00|11987.21|11867.21|11988.4|11868.4|11988.4|11868.4|11987.21|11867.21|8
1626523870000|2021-07-17 12:11:10|11988.31|11868.31|11989.95|11869.95|11989.95|11869.95|11988.31|11868.31|10
1626523880000|2021-07-17 12:11:20|11990.06|11870.06|11990.47|11870.47|11990.5|11870.5|11990.06|11870.06|8
1626523890000|2021-07-17 12:11:30|11990.64|11870.64|11991.76|11871.76|11991.76|11871.76|11990.64|11870.64|10
1626523900000|2021-07-17 12:11:40|11991.82|11871.82|11992.47|11872.47|11992.59|11872.59|11991.82|11871.82|10
1626523910000|2021-07-17 12:11:50|11992.38|11872.38|11991.2|11871.2|11992.38|11872.38|11991.2|11871.2|10
1626523920000|2021-07-17 12:12:00|11991.5|11871.5|11992.94|11872.94|11992.96|11872.96|11991.5|11871.5|9
1626523930000|2021-07-17 12:12:10|11993.05|11873.05|11993.19|11873.19|11994.01|11874.01|11993.05|11873.05|10
1626523940000|2021-07-17 12:12:20|11993.12|11873.12|11991.6|11871.6|11993.12|11873.12|11991.57|11871.57|10
1626523950000|2021-07-17 12:12:30|11991.43|11871.43|11990.06|11870.06|11991.43|11871.43|11990.06|11870.06|10
1626523960000|2021-07-17 12:12:40|11990.03|11870.03|11989.46|11869.46|11990.03|11870.03|11989.46|11869.46|9
1626523970000|2021-07-17 12:12:50|11989.58|11869.58|11992.24|11872.24|11992.24|11872.24|11989.58|11869.58|8
1626523980000|2021-07-17 12:13:00|11992.56|11872.56|11994.67|11874.67|11994.67|11874.67|11992.56|11872.56|10
1626523990000|2021-07-17 12:13:10|11994.58|11874.58|11999.58|11879.58|11999.58|11879.58|11994.58|11874.58|10
1626524000000|2021-07-17 12:13:20|11999.6|11879.6|12000.02|11880.02|12000.97|11880.97|11999.6|11879.6|10
1626524010000|2021-07-17 12:13:30|12000.1|11880.1|11998.26|11878.26|12000.1|11880.1|11998.23|11878.23|10
1626524020000|2021-07-17 12:13:40|11998.43|11878.43|11999.75|11879.75|11999.75|11879.75|11998.43|11878.43|9
1626524030000|2021-07-17 12:13:50|11999.76|11879.76|11999.1|11879.1|11999.85|11879.85|11999.1|11879.1|8
1626524040000|2021-07-17 12:14:00|11999.43|11879.43|11999.11|11879.11|11999.56|11879.56|11999.11|11879.11|9
1626524050000|2021-07-17 12:14:10|11998.84|11878.84|11998.44|11878.44|11998.96|11878.96|11998.14|11878.14|8
1626524060000|2021-07-17 12:14:20|11998.53|11878.53|12000.47|11880.47|12000.47|11880.47|11998.53|11878.53|9
1626524070000|2021-07-17 12:14:30|12000.54|11880.54|11999.48|11879.48|12000.61|11880.61|11999.03|11879.03|9
1626524080000|2021-07-17 12:14:40|11999.61|11879.61|11997.87|11877.87|11999.75|11879.75|11997.84|11877.84|10
1626524090000|2021-07-17 12:14:50|11997.82|11877.82|11997.77|11877.77|11997.89|11877.89|11997.71|11877.71|8
1626524100000|2021-07-17 12:15:00|11997.81|11877.81|11998.66|11878.66|11998.66|11878.66|11997.8|11877.8|8
1626524110000|2021-07-17 12:15:10|11998.97|11878.97|12001.62|11881.62|12001.62|11881.62|11998.97|11878.97|10
1626524120000|2021-07-17 12:15:20|12000.85|11880.85|12002.06|11882.06|12002.08|11882.08|12000.85|11880.85|8
1626524130000|2021-07-17 12:15:30|12002.14|11882.14|12001.91|11881.91|12002.23|11882.23|12001.91|11881.91|8
1626524140000|2021-07-17 12:15:40|12002.41|11882.41|12004.19|11884.19|12004.19|11884.19|12002.41|11882.41|10
1626524150000|2021-07-17 12:15:50|12004.6|11884.6|12005.25|11885.25|12005.25|11885.25|12004.6|11884.6|8
1626524160000|2021-07-17 12:16:00|12003.51|11883.51|12001.57|11881.57|12003.51|11883.51|12001.47|11881.47|10
1626524170000|2021-07-17 12:16:10|12001.27|11881.27|12002.42|11882.42|12002.42|11882.42|12000.62|11880.62|10
1626524180000|2021-07-17 12:16:20|12002.39|11882.39|12002.55|11882.55|12002.58|11882.58|12001.51|11881.51|8
1626524190000|2021-07-17 12:16:30|12002.71|11882.71|12003.23|11883.23|12003.26|11883.26|12002.7|11882.7|10
1626524200000|2021-07-17 12:16:40|12003.17|11883.17|12002.12|11882.12|12003.17|11883.17|12001.95|11881.95|8
1626524210000|2021-07-17 12:16:50|12002.09|11882.09|12003.05|11883.05|12003.05|11883.05|12002.09|11882.09|8
1626524220000|2021-07-17 12:17:00|12003.09|11883.09|12004.18|11884.18|12004.19|11884.19|12003.09|11883.09|9
1626524230000|2021-07-17 12:17:10|12004.3|11884.3|12004.86|11884.86|12004.95|11884.95|12004.3|11884.3|7
1626524240000|2021-07-17 12:17:20|12004.74|11884.74|12005.21|11885.21|12005.21|11885.21|12004.7|11884.7|9
1626524250000|2021-07-17 12:17:30|12005.13|11885.13|12005.91|11885.91|12005.91|11885.91|12005.13|11885.13|9
1626524260000|2021-07-17 12:17:40|12005.95|11885.95|12006.55|11886.55|12006.55|11886.55|12005.95|11885.95|8
1626524270000|2021-07-17 12:17:50|12006.57|11886.57|12008.14|11888.14|12008.14|11888.14|12006.57|11886.57|9
1626524280000|2021-07-17 12:18:00|12007.3|11887.3|12008.5|11888.5|12008.73|11888.73|12007.3|11887.3|10
1626524290000|2021-07-17 12:18:10|12008.48|11888.48|12011.96|11891.96|12011.96|11891.96|12008.48|11888.48|8
1626524300000|2021-07-17 12:18:20|12013.28|11893.28|12012.87|11892.87|12014.23|11894.23|12012.87|11892.87|10
1626524310000|2021-07-17 12:18:30|12012.5|11892.5|12011.33|11891.33|12012.5|11892.5|12011.33|11891.33|8
1626524320000|2021-07-17 12:18:40|12011.39|11891.39|12012.67|11892.67|12012.74|11892.74|12011.39|11891.39|9
1626524330000|2021-07-17 12:18:50|12012.51|11892.51|12012.42|11892.42|12012.51|11892.51|12011.34|11891.34|10
1626524340000|2021-07-17 12:19:00|12011.39|11891.39|12010.89|11890.89|12011.57|11891.57|12010.64|11890.64|9
1626524350000|2021-07-17 12:19:10|12010.9|11890.9|12008.9|11888.9|12010.9|11890.9|12008.9|11888.9|9
1626524360000|2021-07-17 12:19:20|12009.07|11889.07|12008.75|11888.75|12009.84|11889.84|12008.75|11888.75|9
1626524370000|2021-07-17 12:19:30|12008.66|11888.66|12007.79|11887.79|12009.05|11889.05|12007.79|11887.79|9
1626524380000|2021-07-17 12:19:40|12007.56|11887.56|12005.95|11885.95|12007.56|11887.56|12005.67|11885.67|10
1626524390000|2021-07-17 12:19:50|12005.7|11885.7|12003.59|11883.59|12005.7|11885.7|12003.59|11883.59|10
1626524400000|2021-07-17 12:20:00|12003.95|11883.95|12003.22|11883.22|12004.11|11884.11|12002.43|11882.43|9
1626524410000|2021-07-17 12:20:10|12003.1|11883.1|12005.96|11885.96|12005.97|11885.97|12003.1|11883.1|10
1626524420000|2021-07-17 12:20:20|12005.52|11885.52|12007.19|11887.19|12007.19|11887.19|12005.52|11885.52|8
1626524430000|2021-07-17 12:20:30|12007.06|11887.06|12006.98|11886.98|12007.33|11887.33|12006.88|11886.88|9
1626524440000|2021-07-17 12:20:40|12007.02|11887.02|12006.62|11886.62|12007.44|11887.44|12006.41|11886.41|8
1626524450000|2021-07-17 12:20:50|12006.11|11886.11|12003.4|11883.4|12006.11|11886.11|12003.36|11883.36|10
1626524460000|2021-07-17 12:21:00|12003.49|11883.49|12004.54|11884.54|12004.54|11884.54|12003.41|11883.41|9
1626524470000|2021-07-17 12:21:10|12004.59|11884.59|12005.55|11885.55|12005.98|11885.98|12004.59|11884.59|10
1626524480000|2021-07-17 12:21:20|12005.66|11885.66|12005.78|11885.78|12005.81|11885.81|12005.51|11885.51|9
1626524490000|2021-07-17 12:21:30|12005.7|11885.7|12005.58|11885.58|12006.82|11886.82|12005.58|11885.58|10
1626524500000|2021-07-17 12:21:40|12005.59|11885.59|12003.37|11883.37|12005.59|11885.59|12002.92|11882.92|10
1626524510000|2021-07-17 12:21:50|12003.54|11883.54|12006.62|11886.62|12006.62|11886.62|12003.54|11883.54|7
1626524520000|2021-07-17 12:22:00|12006.64|11886.64|12006.1|11886.1|12007.27|11887.27|12006.1|11886.1|10
1626524530000|2021-07-17 12:22:10|12006.22|11886.22|12006.18|11886.18|12006.99|11886.99|12006.1|11886.1|9
1626524540000|2021-07-17 12:22:20|12006.17|11886.17|12006.89|11886.89|12006.89|11886.89|12006.16|11886.16|8
1626524550000|2021-07-17 12:22:30|12006.82|11886.82|12007.72|11887.72|12007.72|11887.72|12006.74|11886.74|8
1626524560000|2021-07-17 12:22:40|12007.74|11887.74|12006.98|11886.98|12007.99|11887.99|12006.96|11886.96|10
1626524570000|2021-07-17 12:22:50|12007.27|11887.27|12007.14|11887.14|12007.82|11887.82|12006.86|11886.86|9
1626524580000|2021-07-17 12:23:00|12007.04|11887.04|12008.1|11888.1|12008.1|11888.1|12006.9|11886.9|10
1626524590000|2021-07-17 12:23:10|12008.12|11888.12|12008.42|11888.42|12008.5|11888.5|12008.12|11888.12|10
1626524600000|2021-07-17 12:23:20|12007.61|11887.61|12009.38|11889.38|12009.38|11889.38|12007.61|11887.61|10
1626524610000|2021-07-17 12:23:30|12009.62|11889.62|12012.23|11892.23|12012.23|11892.23|12009.62|11889.62|10
1626524620000|2021-07-17 12:23:40|12012.28|11892.28|12011.14|11891.14|12012.48|11892.48|12011.01|11891.01|8
1626524630000|2021-07-17 12:23:50|12011.02|11891.02|12010.82|11890.82|12011.85|11891.85|12010.82|11890.82|9
1626524640000|2021-07-17 12:24:00|12010.89|11890.89|12011.93|11891.93|12011.93|11891.93|12010.5|11890.5|9
1626524650000|2021-07-17 12:24:10|12011.9|11891.9|12011.79|11891.79|12012.06|11892.06|12010.66|11890.66|10
1626524660000|2021-07-17 12:24:20|12011.09|11891.09|12010.25|11890.25|12011.09|11891.09|12010.03|11890.03|10
1626524670000|2021-07-17 12:24:30|12010.23|11890.23|12010.73|11890.73|12010.73|11890.73|12009.85|11889.85|8
1626524680000|2021-07-17 12:24:40|12011.22|11891.22|12013.17|11893.17|12013.17|11893.17|12011.22|11891.22|9
1626524690000|2021-07-17 12:24:50|12013.18|11893.18|12014.93|11894.93|12014.93|11894.93|12013.18|11893.18|8
1626524700000|2021-07-17 12:25:00|12014.46|11894.46|12018.8|11898.8|12018.8|11898.8|12013.93|11893.93|10
1626524710000|2021-07-17 12:25:10|12021.09|11901.09|12023.2|11903.2|12023.2|11903.2|12021.09|11901.09|10
1626524720000|2021-07-17 12:25:20|12023.16|11903.16|12024.11|11904.11|12024.11|11904.11|12023.15|11903.15|10
1626524730000|2021-07-17 12:25:30|12023.8|11903.8|12024.45|11904.45|12024.45|11904.45|12023.8|11903.8|8
1626524740000|2021-07-17 12:25:40|12024.75|11904.75|12026.07|11906.07|12026.54|11906.54|12024.6|11904.6|10
1626524750000|2021-07-17 12:25:50|12025.97|11905.97|12026.03|11906.03|12026.13|11906.13|12025.88|11905.88|10
1626524760000|2021-07-17 12:26:00|12026.16|11906.16|12023.49|11903.49|12026.16|11906.16|12023.49|11903.49|9
1626524770000|2021-07-17 12:26:10|12023.39|11903.39|12025.83|11905.83|12026.14|11906.14|12023.39|11903.39|10
1626524780000|2021-07-17 12:26:20|12025.78|11905.78|12025.08|11905.08|12025.9|11905.9|12025.08|11905.08|9
1626524790000|2021-07-17 12:26:30|12024.21|11904.21|12023.9|11903.9|12024.69|11904.69|12023.9|11903.9|9
1626524800000|2021-07-17 12:26:40|12023.8|11903.8|12020.94|11900.94|12023.8|11903.8|12020.94|11900.94|9
1626524810000|2021-07-17 12:26:50|12021.71|11901.71|12020.65|11900.65|12021.72|11901.72|12020.4|11900.4|10
1626524820000|2021-07-17 12:27:00|12020.66|11900.66|12020|11900|12020.66|11900.66|12020|11900|10
1626524830000|2021-07-17 12:27:10|12019.81|11899.81|12020.73|11900.73|12020.84|11900.84|12019.76|11899.76|9
1626524840000|2021-07-17 12:27:20|12019.79|11899.79|12021.08|11901.08|12021.08|11901.08|12019.79|11899.79|10
1626524850000|2021-07-17 12:27:30|12021.23|11901.23|12020.93|11900.93|12021.23|11901.23|12020.91|11900.91|9
1626524860000|2021-07-17 12:27:40|12020.92|11900.92|12020.83|11900.83|12021.03|11901.03|12020.07|11900.07|10
1626524870000|2021-07-17 12:27:50|12020.8|11900.8|12018.96|11898.96|12020.8|11900.8|12018.96|11898.96|9
1626524880000|2021-07-17 12:28:00|12018.98|11898.98|12019.88|11899.88|12019.97|11899.97|12018.98|11898.98|6
1626524890000|2021-07-17 12:28:10|12019.8|11899.8|12020.76|11900.76|12020.76|11900.76|12019.23|11899.23|10
1626524900000|2021-07-17 12:28:20|12019.83|11899.83|12021.11|11901.11|12021.47|11901.47|12019.83|11899.83|10
1626524910000|2021-07-17 12:28:30|12021.41|11901.41|12022.02|11902.02|12022.02|11902.02|12020.27|11900.27|10
1626524920000|2021-07-17 12:28:40|12022.07|11902.07|12021.62|11901.62|12022.76|11902.76|12021.61|11901.61|10
1626524930000|2021-07-17 12:28:50|12021.8|11901.8|12024.04|11904.04|12024.04|11904.04|12021.79|11901.79|10
1626524940000|2021-07-17 12:29:00|12024.03|11904.03|12025.1|11905.1|12025.17|11905.17|12023.5|11903.5|10
1626524950000|2021-07-17 12:29:10|12025.42|11905.42|12025.94|11905.94|12026.06|11906.06|12024.95|11904.95|10
1626524960000|2021-07-17 12:29:20|12026.36|11906.36|12027.53|11907.53|12027.92|11907.92|12026.36|11906.36|10
1626524970000|2021-07-17 12:29:30|12027.59|11907.59|12027.4|11907.4|12027.76|11907.76|12027.4|11907.4|9
1626524980000|2021-07-17 12:29:40|12027.34|11907.34|12025.77|11905.77|12027.48|11907.48|12025.24|11905.24|9
1626524990000|2021-07-17 12:29:50|12025.81|11905.81|12025.85|11905.85|12025.89|11905.89|12025.63|11905.63|10
1626525000000|2021-07-17 12:30:00|12026.06|11906.06|12026.32|11906.32|12026.32|11906.32|12026.06|11906.06|10
1626525010000|2021-07-17 12:30:10|12025.88|11905.88|12025.88|11905.88|12026.1|11906.1|12025.86|11905.86|7
1626525020000|2021-07-17 12:30:20|12025.9|11905.9|12025.48|11905.48|12025.96|11905.96|12025.48|11905.48|10
1626525030000|2021-07-17 12:30:30|12025.46|11905.46|12025.35|11905.35|12026.26|11906.26|12025.35|11905.35|9
1626525040000|2021-07-17 12:30:40|12024.46|11904.46|12022.34|11902.34|12024.46|11904.46|12022.34|11902.34|10
1626525050000|2021-07-17 12:30:50|12022.36|11902.36|12022.66|11902.66|12022.88|11902.88|12022.15|11902.15|10
1626525060000|2021-07-17 12:31:00|12022.61|11902.61|12023.2|11903.2|12023.2|11903.2|12022.52|11902.52|9
1626525070000|2021-07-17 12:31:10|12023.16|11903.16|12024.23|11904.23|12024.23|11904.23|12023.16|11903.16|9
1626525080000|2021-07-17 12:31:20|12024.49|11904.49|12027.31|11907.31|12027.31|11907.31|12024.49|11904.49|10
1626525090000|2021-07-17 12:31:30|12028.38|11908.38|12031.17|11911.17|12031.17|11911.17|12028.38|11908.38|9
1626525100000|2021-07-17 12:31:40|12030.7|11910.7|12033.64|11913.64|12033.64|11913.64|12030.7|11910.7|10
1626525110000|2021-07-17 12:31:50|12033.4|11913.4|12037.37|11917.37|12037.37|11917.37|12033.4|11913.4|9
1626525120000|2021-07-17 12:32:00|12037.69|11917.69|12038.32|11918.32|12038.72|11918.72|12037.69|11917.69|10
1626525130000|2021-07-17 12:32:10|12039.39|11919.39|12040.52|11920.52|12040.82|11920.82|12039.19|11919.19|10
1626525140000|2021-07-17 12:32:20|12041.35|11921.35|12044.42|11924.42|12044.42|11924.42|12041.35|11921.35|10
1626525150000|2021-07-17 12:32:30|12044.83|11924.83|12046.68|11926.68|12046.68|11926.68|12044.83|11924.83|9
1626525160000|2021-07-17 12:32:40|12046.7|11926.7|12048.92|11928.92|12049.02|11929.02|12046.68|11926.68|9
1626525170000|2021-07-17 12:32:50|12048.94|11928.94|12051.79|11931.79|12051.79|11931.79|12048.94|11928.94|10
1626525180000|2021-07-17 12:33:00|12052.16|11932.16|12053.28|11933.28|12053.35|11933.35|12052.16|11932.16|9
1626525190000|2021-07-17 12:33:10|12053.39|11933.39|12052.77|11932.77|12053.39|11933.39|12051.99|11931.99|9
1626525200000|2021-07-17 12:33:20|12053.01|11933.01|12052.65|11932.65|12053.05|11933.05|12051.92|11931.92|10
1626525210000|2021-07-17 12:33:30|12052.35|11932.35|12051.53|11931.53|12052.82|11932.82|12051.53|11931.53|9
1626525220000|2021-07-17 12:33:40|12051.44|11931.44|12051.24|11931.24|12051.63|11931.63|12051.24|11931.24|9
1626525230000|2021-07-17 12:33:50|12051.3|11931.3|12050.8|11930.8|12051.65|11931.65|12050.8|11930.8|9
1626525240000|2021-07-17 12:34:00|12051.18|11931.18|12050.82|11930.82|12052.11|11932.11|12050.82|11930.82|10
1626525250000|2021-07-17 12:34:10|12050.3|11930.3|12049.25|11929.25|12050.41|11930.41|12049.25|11929.25|10
1626525260000|2021-07-17 12:34:20|12049.9|11929.9|12050.57|11930.57|12050.95|11930.95|12049.79|11929.79|10
1626525270000|2021-07-17 12:34:30|12050.81|11930.81|12052.88|11932.88|12052.88|11932.88|12050.13|11930.13|10
1626525280000|2021-07-17 12:34:40|12052.92|11932.92|12052.55|11932.55|12053.32|11933.32|12052.55|11932.55|7
1626525290000|2021-07-17 12:34:50|12053.49|11933.49|12054.08|11934.08|12054.39|11934.39|12053.49|11933.49|10
1626525300000|2021-07-17 12:35:00|12053.79|11933.79|12054.53|11934.53|12054.79|11934.79|12053.48|11933.48|9
1626525310000|2021-07-17 12:35:10|12054.49|11934.49|12055.32|11935.32|12056.02|11936.02|12054.49|11934.49|10
1626525320000|2021-07-17 12:35:20|12055.61|11935.61|12057.83|11937.83|12057.83|11937.83|12055.61|11935.61|10
1626525330000|2021-07-17 12:35:30|12057.96|11937.96|12058.19|11938.19|12058.43|11938.43|12057.96|11937.96|10
1626525340000|2021-07-17 12:35:40|12058.56|11938.56|12057.81|11937.81|12058.86|11938.86|12057.63|11937.63|10
1626525350000|2021-07-17 12:35:50|12057.79|11937.79|12060.39|11940.39|12060.39|11940.39|12057.67|11937.67|9
1626525360000|2021-07-17 12:36:00|12060.61|11940.61|12060.86|11940.86|12061.33|11941.33|12060.61|11940.61|10
1626525370000|2021-07-17 12:36:10|12060.83|11940.83|12058.99|11938.99|12060.83|11940.83|12058.99|11938.99|9
1626525380000|2021-07-17 12:36:20|12059.1|11939.1|12056.94|11936.94|12059.1|11939.1|12056.94|11936.94|9
1626525390000|2021-07-17 12:36:30|12057.42|11937.42|12058.33|11938.33|12058.33|11938.33|12057.14|11937.14|10
1626525400000|2021-07-17 12:36:40|12058.15|11938.15|12059.12|11939.12|12059.13|11939.13|12057.27|11937.27|10
1626525410000|2021-07-17 12:36:50|12059.08|11939.08|12061.08|11941.08|12061.11|11941.11|12058.91|11938.91|10
1626525420000|2021-07-17 12:37:00|12061.16|11941.16|12064.23|11944.23|12064.51|11944.51|12061.16|11941.16|10
1626525430000|2021-07-17 12:37:10|12065.77|11945.77|12065.69|11945.69|12066.37|11946.37|12065.4|11945.4|10
1626525440000|2021-07-17 12:37:20|12066.16|11946.16|12067.17|11947.17|12067.73|11947.73|12066.16|11946.16|10
1626525450000|2021-07-17 12:37:30|12068.66|11948.66|12068.35|11948.35|12069.08|11949.08|12068.35|11948.35|10
1626525460000|2021-07-17 12:37:40|12068.11|11948.11|12068.16|11948.16|12068.16|11948.16|12066.93|11946.93|10
1626525470000|2021-07-17 12:37:50|12068.07|11948.07|12068.12|11948.12|12068.12|11948.12|12067.75|11947.75|10
1626525480000|2021-07-17 12:38:00|12067.89|11947.89|12066.2|11946.2|12068.09|11948.09|12066.2|11946.2|10
1626525490000|2021-07-17 12:38:10|12066.19|11946.19|12067.49|11947.49|12067.64|11947.64|12065.96|11945.96|10
1626525500000|2021-07-17 12:38:20|12066.56|11946.56|12069.21|11949.21|12069.21|11949.21|12066.56|11946.56|10
1626525510000|2021-07-17 12:38:30|12069.63|11949.63|12073.06|11953.06|12073.45|11953.45|12069.63|11949.63|10
1626525520000|2021-07-17 12:38:40|12073.5|11953.5|12072.76|11952.76|12073.88|11953.88|12072.76|11952.76|9
1626525530000|2021-07-17 12:38:50|12072.71|11952.71|12074.07|11954.07|12074.07|11954.07|12072.71|11952.71|10
1626525540000|2021-07-17 12:39:00|12073.25|11953.25|12074.16|11954.16|12074.16|11954.16|12072.67|11952.67|9
1626525550000|2021-07-17 12:39:10|12074.37|11954.37|12072.39|11952.39|12074.83|11954.83|12072.39|11952.39|10
1626525560000|2021-07-17 12:39:20|12072.25|11952.25|12070.53|11950.53|12072.45|11952.45|12070.53|11950.53|10
1626525570000|2021-07-17 12:39:30|12070.07|11950.07|12067.48|11947.48|12070.07|11950.07|12067.48|11947.48|10
1626525580000|2021-07-17 12:39:40|12067.3|11947.3|12065.98|11945.98|12067.3|11947.3|12065.98|11945.98|9
1626525590000|2021-07-17 12:39:50|12065.94|11945.94|12065.9|11945.9|12065.96|11945.96|12065.28|11945.28|10
1626525600000|2021-07-17 12:40:00|12065.8|11945.8|12064.69|11944.69|12065.8|11945.8|12064.69|11944.69|9
1626525610000|2021-07-17 12:40:10|12064.06|11944.06|12064.62|11944.62|12064.86|11944.86|12064.06|11944.06|10
1626525620000|2021-07-17 12:40:20|12065|11945|12063.75|11943.75|12065|11945|12063.02|11943.02|10
1626525630000|2021-07-17 12:40:30|12063.73|11943.73|12063.3|11943.3|12063.82|11943.82|12063.3|11943.3|9
1626525640000|2021-07-17 12:40:40|12063.32|11943.32|12061.06|11941.06|12063.32|11943.32|12061.06|11941.06|10
1626525650000|2021-07-17 12:40:50|12060.37|11940.37|12059.54|11939.54|12061.22|11941.22|12059.54|11939.54|10
1626525660000|2021-07-17 12:41:00|12059.49|11939.49|12058.87|11938.87|12059.49|11939.49|12058.74|11938.74|10
1626525670000|2021-07-17 12:41:10|12058.02|11938.02|12055.38|11935.38|12058.02|11938.02|12055.38|11935.38|10
1626525680000|2021-07-17 12:41:20|12054.82|11934.82|12052.88|11932.88|12054.82|11934.82|12052.88|11932.88|9
1626525690000|2021-07-17 12:41:30|12051.92|11931.92|12050.58|11930.58|12052.14|11932.14|12050.58|11930.58|10
1626525700000|2021-07-17 12:41:40|12050.66|11930.66|12047.55|11927.55|12050.66|11930.66|12047.5|11927.5|10
1626525710000|2021-07-17 12:41:50|12046.52|11926.52|12044.07|11924.07|12046.52|11926.52|12044.07|11924.07|9
1626525720000|2021-07-17 12:42:00|12043.4|11923.4|12042.54|11922.54|12043.4|11923.4|12040.45|11920.45|10
1626525730000|2021-07-17 12:42:10|12042.52|11922.52|12045.58|11925.58|12045.65|11925.65|12042.52|11922.52|10
1626525740000|2021-07-17 12:42:20|12044.77|11924.77|12044.84|11924.84|12045.11|11925.11|12044.77|11924.77|10
1626525750000|2021-07-17 12:42:30|12045.08|11925.08|12044.41|11924.41|12046.02|11926.02|12044.41|11924.41|10
1626525760000|2021-07-17 12:42:40|12044.32|11924.32|12043.8|11923.8|12044.96|11924.96|12043.8|11923.8|10
1626525770000|2021-07-17 12:42:50|12043.47|11923.47|12040.49|11920.49|12043.92|11923.92|12040.49|11920.49|10
1626525780000|2021-07-17 12:43:00|12039.54|11919.54|12039.52|11919.52|12040.4|11920.4|12039.44|11919.44|10
1626525790000|2021-07-17 12:43:10|12039.72|11919.72|12039.95|11919.95|12040.07|11920.07|12039.48|11919.48|10
1626525800000|2021-07-17 12:43:20|12039.93|11919.93|12038.51|11918.51|12040.69|11920.69|12038.28|11918.28|10
1626525810000|2021-07-17 12:43:30|12038.14|11918.14|12035.45|11915.45|12039|11919|12035.45|11915.45|10
1626525820000|2021-07-17 12:43:40|12036.05|11916.05|12034.77|11914.77|12036.05|11916.05|12034.51|11914.51|10
1626525830000|2021-07-17 12:43:50|12034.42|11914.42|12032.45|11912.45|12034.42|11914.42|12032.45|11912.45|10
1626525840000|2021-07-17 12:44:00|12032.37|11912.37|12033.64|11913.64|12033.64|11913.64|12032|11912|9
1626525850000|2021-07-17 12:44:10|12033.7|11913.7|12035.69|11915.69|12035.77|11915.77|12033.57|11913.57|8
1626525860000|2021-07-17 12:44:20|12035.99|11915.99|12036.98|11916.98|12037.42|11917.42|12035.94|11915.94|9
1626525870000|2021-07-17 12:44:30|12036.94|11916.94|12035.45|11915.45|12036.94|11916.94|12035.45|11915.45|10
1626525880000|2021-07-17 12:44:40|12035.44|11915.44|12035.01|11915.01|12035.44|11915.44|12034.34|11914.34|9
1626525890000|2021-07-17 12:44:50|12035.13|11915.13|12035.36|11915.36|12035.36|11915.36|12034.69|11914.69|9
1626525900000|2021-07-17 12:45:00|12035.88|11915.88|12037.79|11917.79|12038.07|11918.07|12035.88|11915.88|10
1626525910000|2021-07-17 12:45:10|12037.57|11917.57|12037.23|11917.23|12037.82|11917.82|12035.95|11915.95|9
1626525920000|2021-07-17 12:45:20|12037.13|11917.13|12040.15|11920.15|12040.15|11920.15|12037.13|11917.13|10
1626525930000|2021-07-17 12:45:30|12040.14|11920.14|12041.76|11921.76|12041.76|11921.76|12040.14|11920.14|10
1626525940000|2021-07-17 12:45:40|12041.6|11921.6|12040.71|11920.71|12041.67|11921.67|12040.22|11920.22|10
1626525950000|2021-07-17 12:45:50|12040.29|11920.29|12037.61|11917.61|12040.29|11920.29|12037.61|11917.61|10
1626525960000|2021-07-17 12:46:00|12037.34|11917.34|12034.98|11914.98|12037.34|11917.34|12034.54|11914.54|10
1626525970000|2021-07-17 12:46:10|12035|11915|12033.35|11913.35|12035|11915|12033.33|11913.33|10
1626525980000|2021-07-17 12:46:20|12033.29|11913.29|12030.75|11910.75|12033.29|11913.29|12030.75|11910.75|10
1626525990000|2021-07-17 12:46:30|12030.52|11910.52|12030.39|11910.39|12030.52|11910.52|12030.22|11910.22|10
1626526000000|2021-07-17 12:46:40|12029.9|11909.9|12029.23|11909.23|12029.9|11909.9|12029.23|11909.23|9
1626526010000|2021-07-17 12:46:50|12029.75|11909.75|12029.94|11909.94|12030.03|11910.03|12029.75|11909.75|10
1626526020000|2021-07-17 12:47:00|12030.01|11910.01|12029.35|11909.35|12030.01|11910.01|12028.95|11908.95|10
1626526030000|2021-07-17 12:47:10|12029.26|11909.26|12028.78|11908.78|12029.99|11909.99|12028.78|11908.78|7
1626526040000|2021-07-17 12:47:20|12028.39|11908.39|12027.75|11907.75|12028.39|11908.39|12027.42|11907.42|9
1626526050000|2021-07-17 12:47:30|12027.67|11907.67|12028.46|11908.46|12028.49|11908.49|12027.67|11907.67|10
1626526060000|2021-07-17 12:47:40|12027.62|11907.62|12028.35|11908.35|12028.35|11908.35|12027.41|11907.41|10
1626526070000|2021-07-17 12:47:50|12028.44|11908.44|12029.44|11909.44|12029.44|11909.44|12028.44|11908.44|10
1626526080000|2021-07-17 12:48:00|12029.37|11909.37|12028.72|11908.72|12029.37|11909.37|12028.38|11908.38|9
1626526090000|2021-07-17 12:48:10|12029.61|11909.61|12030.71|11910.71|12030.71|11910.71|12029.61|11909.61|9
1626526100000|2021-07-17 12:48:20|12030.73|11910.73|12031.41|11911.41|12031.41|11911.41|12030.54|11910.54|10
1626526110000|2021-07-17 12:48:30|12031.73|11911.73|12033.57|11913.57|12033.57|11913.57|12031.73|11911.73|9
1626526120000|2021-07-17 12:48:40|12033.81|11913.81|12033.58|11913.58|12033.9|11913.9|12033.58|11913.58|10
1626526130000|2021-07-17 12:48:50|12033.38|11913.38|12032.37|11912.37|12033.38|11913.38|12032.37|11912.37|10
1626526140000|2021-07-17 12:49:00|12032.17|11912.17|12031.14|11911.14|12032.19|11912.19|12031.11|11911.11|10
1626526150000|2021-07-17 12:49:10|12031.13|11911.13|12032.69|11912.69|12032.69|11912.69|12031.13|11911.13|10
1626526160000|2021-07-17 12:49:20|12033.05|11913.05|12033.85|11913.85|12033.85|11913.85|12033.05|11913.05|9
1626526170000|2021-07-17 12:49:30|12033.75|11913.75|12035.08|11915.08|12035.08|11915.08|12033.58|11913.58|10
1626526180000|2021-07-17 12:49:40|12034.98|11914.98|12035.76|11915.76|12035.76|11915.76|12034.96|11914.96|9
1626526190000|2021-07-17 12:49:50|12035.8|11915.8|12037.62|11917.62|12037.62|11917.62|12035.8|11915.8|9
1626526200000|2021-07-17 12:50:00|12037.43|11917.43|12038.3|11918.3|12038.3|11918.3|12037.11|11917.11|9
1626526210000|2021-07-17 12:50:10|12038.16|11918.16|12038.07|11918.07|12038.25|11918.25|12038.07|11918.07|9
1626526220000|2021-07-17 12:50:20|12037.09|11917.09|12036.3|11916.3|12037.09|11917.09|12036.06|11916.06|8
1626526230000|2021-07-17 12:50:30|12036.25|11916.25|12035.7|11915.7|12036.25|11916.25|12035.34|11915.34|7
1626526240000|2021-07-17 12:50:40|12035.95|11915.95|12035.55|11915.55|12035.95|11915.95|12035.08|11915.08|9
1626526250000|2021-07-17 12:50:50|12035.59|11915.59|12034.03|11914.03|12035.59|11915.59|12034.03|11914.03|8
1626526260000|2021-07-17 12:51:00|12034.01|11914.01|12032.91|11912.91|12034.05|11914.05|12032.91|11912.91|9
1626526270000|2021-07-17 12:51:10|12032.89|11912.89|12030.32|11910.32|12032.89|11912.89|12030.32|11910.32|10
1626526280000|2021-07-17 12:51:20|12029.17|11909.17|12026.7|11906.7|12029.17|11909.17|12026.52|11906.52|10
1626526290000|2021-07-17 12:51:30|12026.38|11906.38|12025.9|11905.9|12026.38|11906.38|12025|11905|10
1626526300000|2021-07-17 12:51:40|12025.61|11905.61|12024.64|11904.64|12025.61|11905.61|12024.64|11904.64|9
1626526310000|2021-07-17 12:51:50|12024.57|11904.57|12022.81|11902.81|12024.57|11904.57|12022.11|11902.11|9
1626526320000|2021-07-17 12:52:00|12022.28|11902.28|12023.26|11903.26|12023.26|11903.26|12021.49|11901.49|10
1626526330000|2021-07-17 12:52:10|12023.34|11903.34|12023.77|11903.77|12023.77|11903.77|12023.34|11903.34|7
1626526340000|2021-07-17 12:52:20|12023.85|11903.85|12023.87|11903.87|12024.07|11904.07|12023.56|11903.56|10
1626526350000|2021-07-17 12:52:30|12023.89|11903.89|12023.6|11903.6|12023.89|11903.89|12023.44|11903.44|10
1626526360000|2021-07-17 12:52:40|12023.66|11903.66|12022.85|11902.85|12023.82|11903.82|12022.83|11902.83|9
1626526370000|2021-07-17 12:52:50|12022.69|11902.69|12021.35|11901.35|12022.69|11902.69|12021.35|11901.35|8
1626526380000|2021-07-17 12:53:00|12019.87|11899.87|12019.95|11899.95|12020.22|11900.22|12019.81|11899.81|8
1626526390000|2021-07-17 12:53:10|12020.05|11900.05|12020.73|11900.73|12020.85|11900.85|12020.03|11900.03|10
1626526400000|2021-07-17 12:53:20|12020.82|11900.82|12020.68|11900.68|12021.01|11901.01|12020.68|11900.68|7
1626526410000|2021-07-17 12:53:30|12020.74|11900.74|12022.11|11902.11|12022.22|11902.22|12020.74|11900.74|8
1626526420000|2021-07-17 12:53:40|12022.14|11902.14|12024.43|11904.43|12024.43|11904.43|12022.14|11902.14|10
1626526430000|2021-07-17 12:53:50|12024.56|11904.56|12025.47|11905.47|12025.77|11905.77|12024.56|11904.56|9
1626526440000|2021-07-17 12:54:00|12025.46|11905.46|12027.01|11907.01|12027.01|11907.01|12025.46|11905.46|10
1626526450000|2021-07-17 12:54:10|12027.42|11907.42|12028.03|11908.03|12028.06|11908.06|12027.14|11907.14|10
1626526460000|2021-07-17 12:54:20|12028.04|11908.04|12029.78|11909.78|12029.78|11909.78|12028.04|11908.04|8
1626526470000|2021-07-17 12:54:30|12030.21|11910.21|12029.5|11909.5|12030.99|11910.99|12029.5|11909.5|8
1626526480000|2021-07-17 12:54:40|12029.49|11909.49|12030.61|11910.61|12030.61|11910.61|12029.49|11909.49|9
1626526490000|2021-07-17 12:54:50|12030.54|11910.54|12030.16|11910.16|12030.97|11910.97|12030.01|11910.01|8
1626526500000|2021-07-17 12:55:00|12030.29|11910.29|12028.5|11908.5|12031.31|11911.31|12028.3|11908.3|9
1626526510000|2021-07-17 12:55:10|12028.46|11908.46|12027.94|11907.94|12028.46|11908.46|12027.94|11907.94|10
1626526520000|2021-07-17 12:55:20|12027.82|11907.82|12026.83|11906.83|12027.82|11907.82|12026.83|11906.83|8
1626526530000|2021-07-17 12:55:30|12026.77|11906.77|12026.14|11906.14|12026.77|11906.77|12026.08|11906.08|9
1626526540000|2021-07-17 12:55:40|12026.15|11906.15|12025.28|11905.28|12026.37|11906.37|12025.15|11905.15|10
1626526550000|2021-07-17 12:55:50|12024.46|11904.46|12025.83|11905.83|12025.83|11905.83|12024.46|11904.46|10
1626526560000|2021-07-17 12:56:00|12026.17|11906.17|12026.16|11906.16|12026.52|11906.52|12026.16|11906.16|9
1626526570000|2021-07-17 12:56:10|12026.3|11906.3|12026.93|11906.93|12026.93|11906.93|12026.27|11906.27|9
1626526580000|2021-07-17 12:56:20|12027.05|11907.05|12030.39|11910.39|12030.39|11910.39|12027.05|11907.05|10
1626526590000|2021-07-17 12:56:30|12030.54|11910.54|12030.47|11910.47|12030.87|11910.87|12030.47|11910.47|10
1626526600000|2021-07-17 12:56:40|12031.41|11911.41|12031.28|11911.28|12031.41|11911.41|12031.18|11911.18|10
1626526610000|2021-07-17 12:56:50|12031.36|11911.36|12031.63|11911.63|12031.63|11911.63|12031.29|11911.29|10
1626526620000|2021-07-17 12:57:00|12032.43|11912.43|12032.32|11912.32|12032.66|11912.66|12032.14|11912.14|10
1626526630000|2021-07-17 12:57:10|12032.25|11912.25|12032.59|11912.59|12032.59|11912.59|12032.15|11912.15|8
1626526640000|2021-07-17 12:57:20|12032.46|11912.46|12033.13|11913.13|12033.13|11913.13|12032.46|11912.46|7
1626526650000|2021-07-17 12:57:30|12032.49|11912.49|12035.09|11915.09|12035.09|11915.09|12032.49|11912.49|10
1626526660000|2021-07-17 12:57:40|12035.15|11915.15|12036.62|11916.62|12036.62|11916.62|12035.15|11915.15|8
1626526670000|2021-07-17 12:57:50|12036.73|11916.73|12037.67|11917.67|12038.21|11918.21|12036.73|11916.73|10
1626526680000|2021-07-17 12:58:00|12037.89|11917.89|12039.61|11919.61|12039.61|11919.61|12037.69|11917.69|9
1626526690000|2021-07-17 12:58:10|12039.71|11919.71|12038.15|11918.15|12039.73|11919.73|12038.15|11918.15|10
1626526700000|2021-07-17 12:58:20|12038.31|11918.31|12037.21|11917.21|12039.29|11919.29|12037.21|11917.21|10
1626526710000|2021-07-17 12:58:30|12037.22|11917.22|12036.2|11916.2|12037.22|11917.22|12036.1|11916.1|8
1626526720000|2021-07-17 12:58:40|12036.41|11916.41|12035.65|11915.65|12036.41|11916.41|12035.65|11915.65|7
1626526730000|2021-07-17 12:58:50|12035.75|11915.75|12036.35|11916.35|12036.74|11916.74|12035.75|11915.75|10
1626526740000|2021-07-17 12:59:00|12036.5|11916.5|12036.97|11916.97|12036.97|11916.97|12036.45|11916.45|10
1626526750000|2021-07-17 12:59:10|12036.95|11916.95|12038.15|11918.15|12038.66|11918.66|12036.95|11916.95|10
1626526760000|2021-07-17 12:59:20|12038.05|11918.05|12038.72|11918.72|12038.72|11918.72|12037.81|11917.81|9
1626526770000|2021-07-17 12:59:30|12038.17|11918.17|12038.77|11918.77|12038.97|11918.97|12038.17|11918.17|9
1626526780000|2021-07-17 12:59:40|12038.55|11918.55|12039.54|11919.54|12039.67|11919.67|12038.55|11918.55|8
1626526790000|2021-07-17 12:59:50|12040.66|11920.66|12040.67|11920.67|12041.1|11921.1|12040.66|11920.66|9
1626526800000|2021-07-17 13:00:00|12040.69|11920.69|12039.84|11919.84|12040.69|11920.69|12038.61|11918.61|10
1626526810000|2021-07-17 13:00:10|12039.41|11919.41|12040.78|11920.78|12040.97|11920.97|12038.87|11918.87|9
1626526820000|2021-07-17 13:00:20|12041.55|11921.55|12042.06|11922.06|12042.06|11922.06|12041.55|11921.55|7
1626526830000|2021-07-17 13:00:30|12042.09|11922.09|12038.6|11918.6|12042.09|11922.09|12038.24|11918.24|10
1626526840000|2021-07-17 13:00:40|12038.88|11918.88|12039.53|11919.53|12040.51|11920.51|12038.88|11918.88|9
1626526850000|2021-07-17 13:00:50|12038.18|11918.18|12037.56|11917.56|12038.18|11918.18|12037.55|11917.55|10
1626526860000|2021-07-17 13:01:00|12037.12|11917.12|12034.67|11914.67|12037.12|11917.12|12034.55|11914.55|9
1626526870000|2021-07-17 13:01:10|12034.51|11914.51|12033.35|11913.35|12034.55|11914.55|12033.17|11913.17|10
1626526880000|2021-07-17 13:01:20|12033.39|11913.39|12033.26|11913.26|12034.23|11914.23|12033.03|11913.03|10
1626526890000|2021-07-17 13:01:30|12033.37|11913.37|12033.07|11913.07|12033.37|11913.37|12033.07|11913.07|9
1626526900000|2021-07-17 13:01:40|12033.19|11913.19|12036.46|11916.46|12036.46|11916.46|12033.19|11913.19|10
1626526910000|2021-07-17 13:01:50|12036.48|11916.48|12037.72|11917.72|12037.72|11917.72|12036.48|11916.48|10
1626526920000|2021-07-17 13:02:00|12036.93|11916.93|12039.54|11919.54|12040.21|11920.21|12036.93|11916.93|9
1626526930000|2021-07-17 13:02:10|12038.81|11918.81|12036.5|11916.5|12038.81|11918.81|12036.5|11916.5|9
1626526940000|2021-07-17 13:02:20|12036.72|11916.72|12037.04|11917.04|12037.63|11917.63|12036.68|11916.68|9
1626526950000|2021-07-17 13:02:30|12037.06|11917.06|12037.18|11917.18|12037.67|11917.67|12036.84|11916.84|10
1626526960000|2021-07-17 13:02:40|12037.19|11917.19|12037.84|11917.84|12037.84|11917.84|12036.4|11916.4|9
1626526970000|2021-07-17 13:02:50|12037.83|11917.83|12038.81|11918.81|12039.39|11919.39|12037.83|11917.83|10
1626526980000|2021-07-17 13:03:00|12038.72|11918.72|12040.91|11920.91|12040.91|11920.91|12038.72|11918.72|10
1626526990000|2021-07-17 13:03:10|12040.97|11920.97|12041.76|11921.76|12041.76|11921.76|12040.97|11920.97|9
1626527000000|2021-07-17 13:03:20|12042.03|11922.03|12041.22|11921.22|12042.03|11922.03|12041.22|11921.22|10
1626527010000|2021-07-17 13:03:30|12041.25|11921.25|12042.37|11922.37|12042.37|11922.37|12041.21|11921.21|9
1626527020000|2021-07-17 13:03:40|12043.19|11923.19|12042.96|11922.96|12043.19|11923.19|12042.24|11922.24|10
1626527030000|2021-07-17 13:03:50|12043.16|11923.16|12043.23|11923.23|12044.24|11924.24|12043.14|11923.14|10
1626527040000|2021-07-17 13:04:00|12043.3|11923.3|12043.17|11923.17|12043.32|11923.32|12043.17|11923.17|9
1626527050000|2021-07-17 13:04:10|12043.34|11923.34|12041.56|11921.56|12043.34|11923.34|12041.38|11921.38|10
1626527060000|2021-07-17 13:04:20|12041.5|11921.5|12041.36|11921.36|12041.5|11921.5|12041.28|11921.28|10
1626527070000|2021-07-17 13:04:30|12041.38|11921.38|12041.67|11921.67|12041.67|11921.67|12041.29|11921.29|9
1626527080000|2021-07-17 13:04:40|12041.58|11921.58|12040.12|11920.12|12041.6|11921.6|12040.12|11920.12|9
1626527090000|2021-07-17 13:04:50|12040.09|11920.09|12039.27|11919.27|12040.09|11920.09|12039.25|11919.25|10
1626527100000|2021-07-17 13:05:00|12039.15|11919.15|12041.3|11921.3|12041.3|11921.3|12039.03|11919.03|10
1626527110000|2021-07-17 13:05:10|12042.34|11922.34|12045.16|11925.16|12045.16|11925.16|12042.34|11922.34|10
1626527120000|2021-07-17 13:05:20|12045.42|11925.42|12046.99|11926.99|12046.99|11926.99|12045.4|11925.4|10
1626527130000|2021-07-17 13:05:30|12048.11|11928.11|12049.82|11929.82|12049.87|11929.87|12048.09|11928.09|10
1626527140000|2021-07-17 13:05:40|12049.98|11929.98|12051.26|11931.26|12051.26|11931.26|12049.98|11929.98|9
1626527150000|2021-07-17 13:05:50|12051.31|11931.31|12052.25|11932.25|12052.29|11932.29|12050.5|11930.5|10
1626527160000|2021-07-17 13:06:00|12052.29|11932.29|12052.34|11932.34|12052.57|11932.57|12052.13|11932.13|10
1626527170000|2021-07-17 13:06:10|12052.35|11932.35|12055.32|11935.32|12055.35|11935.35|12052.35|11932.35|10
1626527180000|2021-07-17 13:06:20|12054.63|11934.63|12056.11|11936.11|12056.11|11936.11|12054.63|11934.63|10
1626527190000|2021-07-17 13:06:30|12056.32|11936.32|12056.41|11936.41|12056.7|11936.7|12056.16|11936.16|7
1626527200000|2021-07-17 13:06:40|12055.99|11935.99|12055.75|11935.75|12055.99|11935.99|12055.32|11935.32|10
1626527210000|2021-07-17 13:06:50|12055.55|11935.55|12055.13|11935.13|12055.55|11935.55|12054.48|11934.48|7
1626527220000|2021-07-17 13:07:00|12055.43|11935.43|12056.86|11936.86|12056.86|11936.86|12055.43|11935.43|10
1626527230000|2021-07-17 13:07:10|12056.85|11936.85|12056.62|11936.62|12056.85|11936.85|12056.32|11936.32|10
1626527240000|2021-07-17 13:07:20|12056.47|11936.47|12055.52|11935.52|12056.47|11936.47|12054.93|11934.93|10
1626527250000|2021-07-17 13:07:30|12055.65|11935.65|12055.65|11935.65|12055.85|11935.85|12055.22|11935.22|8
1626527260000|2021-07-17 13:07:40|12055.57|11935.57|12056.07|11936.07|12056.07|11936.07|12055.53|11935.53|9
1626527270000|2021-07-17 13:07:50|12055.88|11935.88|12055.99|11935.99|12056.02|11936.02|12055.88|11935.88|9
1626527280000|2021-07-17 13:08:00|12056.15|11936.15|12056.33|11936.33|12056.33|11936.33|12056.08|11936.08|9
1626527290000|2021-07-17 13:08:10|12056.26|11936.26|12056.73|11936.73|12058.32|11938.32|12056.26|11936.26|10
1626527300000|2021-07-17 13:08:20|12056.46|11936.46|12056.58|11936.58|12056.64|11936.64|12056.28|11936.28|8
1626527310000|2021-07-17 13:08:30|12056.57|11936.57|12055.33|11935.33|12056.58|11936.58|12055.33|11935.33|9
1626527320000|2021-07-17 13:08:40|12055.16|11935.16|12054.16|11934.16|12055.16|11935.16|12054.16|11934.16|10
1626527330000|2021-07-17 13:08:50|12053.56|11933.56|12049.58|11929.58|12053.56|11933.56|12049.58|11929.58|10
1626527340000|2021-07-17 13:09:00|12049.16|11929.16|12048.49|11928.49|12049.16|11929.16|12048.49|11928.49|10
1626527350000|2021-07-17 13:09:10|12048.45|11928.45|12048.86|11928.86|12048.86|11928.86|12048.18|11928.18|9
1626527360000|2021-07-17 13:09:20|12049.5|11929.5|12050.27|11930.27|12050.54|11930.54|12049.5|11929.5|10
1626527370000|2021-07-17 13:09:30|12050.23|11930.23|12049.82|11929.82|12051.12|11931.12|12049.82|11929.82|8
1626527380000|2021-07-17 13:09:40|12049.62|11929.62|12047.62|11927.62|12049.62|11929.62|12047.62|11927.62|10
1626527390000|2021-07-17 13:09:50|12046.89|11926.89|12046.98|11926.98|12047.74|11927.74|12046.73|11926.73|9
1626527400000|2021-07-17 13:10:00|12047.06|11927.06|12049.1|11929.1|12049.1|11929.1|12047.06|11927.06|10
1626527410000|2021-07-17 13:10:10|12049.52|11929.52|12053.69|11933.69|12053.69|11933.69|12049.52|11929.52|10
1626527420000|2021-07-17 13:10:20|12053.63|11933.63|12054.99|11934.99|12055.32|11935.32|12053.63|11933.63|10
1626527430000|2021-07-17 13:10:30|12054.84|11934.84|12055.74|11935.74|12055.74|11935.74|12054.74|11934.74|9
1626527440000|2021-07-17 13:10:40|12056.11|11936.11|12056.46|11936.46|12057.23|11937.23|12056.11|11936.11|9
1626527450000|2021-07-17 13:10:50|12056.48|11936.48|12057.36|11937.36|12057.59|11937.59|12056.48|11936.48|8
1626527460000|2021-07-17 13:11:00|12057.49|11937.49|12056.13|11936.13|12057.49|11937.49|12056.13|11936.13|10
1626527470000|2021-07-17 13:11:10|12056.1|11936.1|12056.3|11936.3|12056.43|11936.43|12056.1|11936.1|10
1626527480000|2021-07-17 13:11:20|12056.37|11936.37|12055.56|11935.56|12056.51|11936.51|12055.5|11935.5|9
1626527490000|2021-07-17 13:11:30|12055.52|11935.52|12055.44|11935.44|12055.59|11935.59|12055.43|11935.43|7
1626527500000|2021-07-17 13:11:40|12056.02|11936.02|12054.67|11934.67|12056.02|11936.02|12054.67|11934.67|6
1626527510000|2021-07-17 13:11:50|12054.41|11934.41|12054.12|11934.12|12054.41|11934.41|12054.12|11934.12|9
1626527520000|2021-07-17 13:12:00|12053.97|11933.97|12053.78|11933.78|12054.01|11934.01|12053.63|11933.63|10
1626527530000|2021-07-17 13:12:10|12053.7|11933.7|12053.73|11933.73|12054.42|11934.42|12053.58|11933.58|10
1626527540000|2021-07-17 13:12:20|12053.69|11933.69|12053.12|11933.12|12053.69|11933.69|12053.12|11933.12|8
1626527550000|2021-07-17 13:12:30|12053.08|11933.08|12052.14|11932.14|12053.21|11933.21|12052.14|11932.14|8
1626527560000|2021-07-17 13:12:40|12052.13|11932.13|12051.46|11931.46|12052.13|11932.13|12051.46|11931.46|7
1626527570000|2021-07-17 13:12:50|12051.44|11931.44|12050.2|11930.2|12051.44|11931.44|12050.2|11930.2|10
1626527580000|2021-07-17 13:13:00|12050.16|11930.16|12049.63|11929.63|12050.27|11930.27|12049.32|11929.32|9
1626527590000|2021-07-17 13:13:10|12049.71|11929.71|12050.95|11930.95|12050.95|11930.95|12049.71|11929.71|10
1626527600000|2021-07-17 13:13:20|12050.32|11930.32|12051.14|11931.14|12051.14|11931.14|12050.15|11930.15|9
1626527610000|2021-07-17 13:13:30|12052.22|11932.22|12052.45|11932.45|12052.75|11932.75|12051.9|11931.9|10
1626527620000|2021-07-17 13:13:40|12052.48|11932.48|12054.38|11934.38|12054.38|11934.38|12052.48|11932.48|10
1626527630000|2021-07-17 13:13:50|12053.52|11933.52|12056.07|11936.07|12056.07|11936.07|12053.52|11933.52|10
1626527640000|2021-07-17 13:14:00|12056.42|11936.42|12056.46|11936.46|12056.66|11936.66|12056.42|11936.42|9
1626527650000|2021-07-17 13:14:10|12056.43|11936.43|12056.69|11936.69|12057.51|11937.51|12056.33|11936.33|9
1626527660000|2021-07-17 13:14:20|12056.72|11936.72|12056.41|11936.41|12056.9|11936.9|12056.41|11936.41|8
1626527670000|2021-07-17 13:14:30|12056.31|11936.31|12055.49|11935.49|12056.5|11936.5|12055.48|11935.48|9
1626527680000|2021-07-17 13:14:40|12056.23|11936.23|12054.74|11934.74|12056.23|11936.23|12054.29|11934.29|9
1626527690000|2021-07-17 13:14:50|12054.69|11934.69|12055.15|11935.15|12055.15|11935.15|12054.02|11934.02|10
1626527700000|2021-07-17 13:15:00|12055.48|11935.48|12058.23|11938.23|12058.23|11938.23|12055.48|11935.48|10
1626527710000|2021-07-17 13:15:10|12058.56|11938.56|12061.86|11941.86|12062.83|11942.83|12057.56|11937.56|10
1626527720000|2021-07-17 13:15:20|12062.01|11942.01|12062.26|11942.26|12063.21|11943.21|12062.01|11942.01|10
1626527730000|2021-07-17 13:15:30|12062.37|11942.37|12060.39|11940.39|12062.43|11942.43|12060.39|11940.39|10
1626527740000|2021-07-17 13:15:40|12060.26|11940.26|12055.81|11935.81|12060.26|11940.26|12055.81|11935.81|10
1626527750000|2021-07-17 13:15:50|12055.63|11935.63|12054.88|11934.88|12055.63|11935.63|12054.8|11934.8|9
1626527760000|2021-07-17 13:16:00|12054.71|11934.71|12049.99|11929.99|12054.71|11934.71|12049.99|11929.99|10
1626527770000|2021-07-17 13:16:10|12047.97|11927.97|12040.66|11920.66|12047.97|11927.97|12040.66|11920.66|10
1626527780000|2021-07-17 13:16:20|12039.91|11919.91|12037.42|11917.42|12039.91|11919.91|12037.42|11917.42|10
1626527790000|2021-07-17 13:16:30|12037.08|11917.08|12035.31|11915.31|12037.08|11917.08|12035.26|11915.26|10
1626527800000|2021-07-17 13:16:40|12034.49|11914.49|12033.97|11913.97|12035.57|11915.57|12033.97|11913.97|10
1626527810000|2021-07-17 13:16:50|12033.83|11913.83|12032.51|11912.51|12033.83|11913.83|12032.51|11912.51|10
1626527820000|2021-07-17 13:17:00|12031.57|11911.57|12029.49|11909.49|12031.58|11911.58|12029.49|11909.49|9
1626527830000|2021-07-17 13:17:10|12029.58|11909.58|12030.25|11910.25|12030.45|11910.45|12029.38|11909.38|10
1626527840000|2021-07-17 13:17:20|12029.14|11909.14|12029.46|11909.46|12029.57|11909.57|12029.14|11909.14|10
1626527850000|2021-07-17 13:17:30|12029.51|11909.51|12028.92|11908.92|12029.67|11909.67|12028.57|11908.57|10
1626527860000|2021-07-17 13:17:40|12029|11909|12027.39|11907.39|12029.17|11909.17|12027.39|11907.39|8
1626527870000|2021-07-17 13:17:50|12027.3|11907.3|12024.83|11904.83|12027.32|11907.32|12024.81|11904.81|10
1626527880000|2021-07-17 13:18:00|12024.99|11904.99|12025.13|11905.13|12025.94|11905.94|12024.99|11904.99|10
1626527890000|2021-07-17 13:18:10|12025.14|11905.14|12024.67|11904.67|12025.21|11905.21|12024.67|11904.67|9
1626527900000|2021-07-17 13:18:20|12023.89|11903.89|12020.28|11900.28|12023.92|11903.92|12020.28|11900.28|9
1626527910000|2021-07-17 13:18:30|12020.2|11900.2|12016.21|11896.21|12020.2|11900.2|12016.21|11896.21|10
1626527920000|2021-07-17 13:18:40|12015.74|11895.74|12013.22|11893.22|12015.74|11895.74|12013.15|11893.15|9
1626527930000|2021-07-17 13:18:50|12013.26|11893.26|12013.79|11893.79|12014.08|11894.08|12013.26|11893.26|9
1626527940000|2021-07-17 13:19:00|12013.8|11893.8|12012.76|11892.76|12013.96|11893.96|12012.76|11892.76|10
1626527950000|2021-07-17 13:19:10|12012.61|11892.61|12006.64|11886.64|12012.61|11892.61|12006.38|11886.38|10
1626527960000|2021-07-17 13:19:20|12006.62|11886.62|12007.04|11887.04|12007.94|11887.94|12006.62|11886.62|10
1626527970000|2021-07-17 13:19:30|12007.05|11887.05|12007.22|11887.22|12007.35|11887.35|12007.05|11887.05|10
1626527980000|2021-07-17 13:19:40|12007.14|11887.14|12008|11888|12008.08|11888.08|12006.76|11886.76|10
1626527990000|2021-07-17 13:19:50|12007.97|11887.97|12007.11|11887.11|12007.97|11887.97|12006.88|11886.88|10
1626528000000|2021-07-17 13:20:00|12007.34|11887.34|12008.26|11888.26|12008.26|11888.26|12007.34|11887.34|9
1626528010000|2021-07-17 13:20:10|12008.04|11888.04|12007.41|11887.41|12008.33|11888.33|12007.41|11887.41|10
1626528020000|2021-07-17 13:20:20|12007.49|11887.49|12011.34|11891.34|12011.34|11891.34|12007.34|11887.34|10
1626528030000|2021-07-17 13:20:30|12012.91|11892.91|12013.75|11893.75|12013.75|11893.75|12012.66|11892.66|10
1626528040000|2021-07-17 13:20:40|12013.62|11893.62|12013.98|11893.98|12014.06|11894.06|12013.62|11893.62|9
1626528050000|2021-07-17 13:20:50|12013.94|11893.94|12015.98|11895.98|12015.98|11895.98|12013.93|11893.93|9
1626528060000|2021-07-17 13:21:00|12015.97|11895.97|12015.84|11895.84|12015.97|11895.97|12015.05|11895.05|8
1626528070000|2021-07-17 13:21:10|12016.04|11896.04|12018.37|11898.37|12018.37|11898.37|12016.04|11896.04|9
1626528080000|2021-07-17 13:21:20|12019.28|11899.28|12023.8|11903.8|12023.8|11903.8|12019.28|11899.28|9
1626528090000|2021-07-17 13:21:30|12023.9|11903.9|12025.55|11905.55|12025.55|11905.55|12023.9|11903.9|7
1626528100000|2021-07-17 13:21:40|12025.49|11905.49|12026.76|11906.76|12026.79|11906.79|12025.49|11905.49|9
1626528110000|2021-07-17 13:21:50|12026.71|11906.71|12027.47|11907.47|12027.47|11907.47|12026.71|11906.71|8
1626528120000|2021-07-17 13:22:00|12027.53|11907.53|12029.63|11909.63|12029.63|11909.63|12027.53|11907.53|10
1626528130000|2021-07-17 13:22:10|12029.51|11909.51|12029.61|11909.61|12029.61|11909.61|12028.34|11908.34|10
1626528140000|2021-07-17 13:22:20|12029.73|11909.73|12030.57|11910.57|12030.57|11910.57|12029.73|11909.73|10
1626528150000|2021-07-17 13:22:30|12031.11|11911.11|12030.34|11910.34|12031.29|11911.29|12030.34|11910.34|8
1626528160000|2021-07-17 13:22:40|12030.43|11910.43|12030.19|11910.19|12031.8|11911.8|12030.19|11910.19|9
1626528170000|2021-07-17 13:22:50|12030.93|11910.93|12030.51|11910.51|12031|11911|12030.2|11910.2|10
1626528180000|2021-07-17 13:23:00|12030.29|11910.29|12030.7|11910.7|12030.71|11910.71|12030.29|11910.29|8
1626528190000|2021-07-17 13:23:10|12030.99|11910.99|12026.39|11906.39|12030.99|11910.99|12026.39|11906.39|9
1626528200000|2021-07-17 13:23:20|12025.57|11905.57|12022.35|11902.35|12025.57|11905.57|12022.35|11902.35|10
1626528210000|2021-07-17 13:23:30|12022.13|11902.13|12021.58|11901.58|12022.13|11902.13|12021.5|11901.5|10
1626528220000|2021-07-17 13:23:40|12021.49|11901.49|12018.5|11898.5|12021.54|11901.54|12018.5|11898.5|9
1626528230000|2021-07-17 13:23:50|12017.19|11897.19|12015.37|11895.37|12017.19|11897.19|12015.37|11895.37|10
1626528240000|2021-07-17 13:24:00|12015.19|11895.19|12012.79|11892.79|12015.34|11895.34|12012.79|11892.79|10
1626528250000|2021-07-17 13:24:10|12012.5|11892.5|12010.33|11890.33|12012.5|11892.5|12010.33|11890.33|10
1626528260000|2021-07-17 13:24:20|12010.43|11890.43|12011.01|11891.01|12011.79|11891.79|12010.43|11890.43|9
1626528270000|2021-07-17 13:24:30|12010.96|11890.96|12010.57|11890.57|12011.57|11891.57|12010.28|11890.28|9
1626528280000|2021-07-17 13:24:40|12010.75|11890.75|12007.89|11887.89|12010.75|11890.75|12007.89|11887.89|9
1626528290000|2021-07-17 13:24:50|12007.92|11887.92|12005.64|11885.64|12007.97|11887.97|12005.64|11885.64|10
1626528300000|2021-07-17 13:25:00|12005.49|11885.49|12003.15|11883.15|12005.49|11885.49|12003.15|11883.15|10
1626528310000|2021-07-17 13:25:10|12003.28|11883.28|12004.65|11884.65|12004.65|11884.65|12003.28|11883.28|10
1626528320000|2021-07-17 13:25:20|12004.34|11884.34|12004.48|11884.48|12004.65|11884.65|12004.21|11884.21|9
1626528330000|2021-07-17 13:25:30|12004.64|11884.64|12005.73|11885.73|12005.73|11885.73|12004.64|11884.64|8
1626528340000|2021-07-17 13:25:40|12005.81|11885.81|12006.15|11886.15|12006.15|11886.15|12004.7|11884.7|10
1626528350000|2021-07-17 13:25:50|12006.69|11886.69|12007.73|11887.73|12007.73|11887.73|12006.03|11886.03|9
1626528360000|2021-07-17 13:26:00|12007.78|11887.78|12006.93|11886.93|12008.15|11888.15|12006.93|11886.93|10
1626528370000|2021-07-17 13:26:10|12006.94|11886.94|12007.12|11887.12|12007.12|11887.12|12006.22|11886.22|8
1626528380000|2021-07-17 13:26:20|12007.08|11887.08|12002.89|11882.89|12007.08|11887.08|12002.1|11882.1|10
1626528390000|2021-07-17 13:26:30|12002.35|11882.35|11999.73|11879.73|12002.35|11882.35|11999.73|11879.73|10
1626528400000|2021-07-17 13:26:40|11999.66|11879.66|11998.06|11878.06|11999.66|11879.66|11998.06|11878.06|9
1626528410000|2021-07-17 13:26:50|11997.26|11877.26|11993.82|11873.82|11997.43|11877.43|11993.82|11873.82|10
1626528420000|2021-07-17 13:27:00|11992.73|11872.73|11990.81|11870.81|11992.73|11872.73|11990.81|11870.81|10
1626528430000|2021-07-17 13:27:10|11990.63|11870.63|11988.74|11868.74|11990.63|11870.63|11988.74|11868.74|10
1626528440000|2021-07-17 13:27:20|11988.73|11868.73|11987.45|11867.45|11988.73|11868.73|11987.45|11867.45|9
1626528450000|2021-07-17 13:27:30|11986.96|11866.96|11980.69|11860.69|11986.96|11866.96|11980.69|11860.69|10
1626528460000|2021-07-17 13:27:40|11977.83|11857.83|11977.38|11857.38|11977.83|11857.83|11975.65|11855.65|9
1626528470000|2021-07-17 13:27:50|11978.13|11858.13|11975.82|11855.82|11978.13|11858.13|11975.82|11855.82|9
1626528480000|2021-07-17 13:28:00|11975.77|11855.77|11976.42|11856.42|11976.42|11856.42|11975.39|11855.39|10
1626528490000|2021-07-17 13:28:10|11976.46|11856.46|11976.22|11856.22|11976.91|11856.91|11976.22|11856.22|9
1626528500000|2021-07-17 13:28:20|11976.49|11856.49|11974.8|11854.8|11976.89|11856.89|11974.8|11854.8|10
1626528510000|2021-07-17 13:28:30|11974.91|11854.91|11971.47|11851.47|11974.91|11854.91|11971.47|11851.47|10
1626528520000|2021-07-17 13:28:40|11971.15|11851.15|11971.76|11851.76|11972.17|11852.17|11970.84|11850.84|8
1626528530000|2021-07-17 13:28:50|11972.31|11852.31|11972.35|11852.35|11972.35|11852.35|11971.97|11851.97|10
1626528540000|2021-07-17 13:29:00|11972.34|11852.34|11970.26|11850.26|11972.34|11852.34|11969.39|11849.39|10
1626528550000|2021-07-17 13:29:10|11970.45|11850.45|11971.41|11851.41|11971.41|11851.41|11970.3|11850.3|10
1626528560000|2021-07-17 13:29:20|11971.91|11851.91|11975.47|11855.47|11975.47|11855.47|11971.91|11851.91|10
1626528570000|2021-07-17 13:29:30|11975.34|11855.34|11973.17|11853.17|11975.34|11855.34|11973.17|11853.17|10
1626528580000|2021-07-17 13:29:40|11973.05|11853.05|11970.01|11850.01|11973.05|11853.05|11970.01|11850.01|10
1626528590000|2021-07-17 13:29:50|11969.86|11849.86|11967.98|11847.98|11969.86|11849.86|11967.98|11847.98|10
1626528600000|2021-07-17 13:30:00|11967.26|11847.26|11966.17|11846.17|11967.53|11847.53|11966.17|11846.17|9
1626528610000|2021-07-17 13:30:10|11965.71|11845.71|11963.12|11843.12|11965.71|11845.71|11963.12|11843.12|10
1626528620000|2021-07-17 13:30:20|11963.37|11843.37|11962.27|11842.27|11963.37|11843.37|11962.27|11842.27|9
1626528630000|2021-07-17 13:30:30|11962.46|11842.46|11965.66|11845.66|11965.66|11845.66|11962.46|11842.46|9
1626528640000|2021-07-17 13:30:40|11965.89|11845.89|11966.15|11846.15|11966.63|11846.63|11965.03|11845.03|10
1626528650000|2021-07-17 13:30:50|11966.24|11846.24|11966.89|11846.89|11966.95|11846.95|11966.17|11846.17|9
1626528660000|2021-07-17 13:31:00|11967.03|11847.03|11967.62|11847.62|11968.23|11848.23|11967.03|11847.03|10
1626528670000|2021-07-17 13:31:10|11967.97|11847.97|11968.09|11848.09|11968.3|11848.3|11967.96|11847.96|9
1626528680000|2021-07-17 13:31:20|11968.1|11848.1|11967.4|11847.4|11968.1|11848.1|11966.88|11846.88|9
1626528690000|2021-07-17 13:31:30|11967.36|11847.36|11965.89|11845.89|11967.36|11847.36|11965.85|11845.85|10
1626528700000|2021-07-17 13:31:40|11965.61|11845.61|11966.24|11846.24|11966.76|11846.76|11965.43|11845.43|10
1626528710000|2021-07-17 13:31:50|11966.6|11846.6|11967.09|11847.09|11967.19|11847.19|11966.6|11846.6|9
1626528720000|2021-07-17 13:32:00|11967.05|11847.05|11968.14|11848.14|11968.31|11848.31|11966.69|11846.69|10
1626528730000|2021-07-17 13:32:10|11968.23|11848.23|11969.24|11849.24|11969.24|11849.24|11968.18|11848.18|10
1626528740000|2021-07-17 13:32:20|11969.29|11849.29|11970.54|11850.54|11970.54|11850.54|11968.74|11848.74|10
1626528750000|2021-07-17 13:32:30|11970.57|11850.57|11972.84|11852.84|11972.84|11852.84|11970.57|11850.57|9
1626528760000|2021-07-17 13:32:40|11972.98|11852.98|11973.91|11853.91|11973.91|11853.91|11972.98|11852.98|10
1626528770000|2021-07-17 13:32:50|11974.11|11854.11|11974.77|11854.77|11974.77|11854.77|11973.5|11853.5|10
1626528780000|2021-07-17 13:33:00|11974.73|11854.73|11975.54|11855.54|11975.54|11855.54|11974.69|11854.69|9
1626528790000|2021-07-17 13:33:10|11975.87|11855.87|11975.15|11855.15|11975.87|11855.87|11974.97|11854.97|10
1626528800000|2021-07-17 13:33:20|11975.64|11855.64|11977.77|11857.77|11977.77|11857.77|11975.64|11855.64|10
1626528810000|2021-07-17 13:33:30|11978.07|11858.07|11978.92|11858.92|11978.92|11858.92|11978.04|11858.04|8
1626528820000|2021-07-17 13:33:40|11979.45|11859.45|11980.96|11860.96|11980.96|11860.96|11979.45|11859.45|10
1626528830000|2021-07-17 13:33:50|11981.06|11861.06|11981.45|11861.45|11981.53|11861.53|11981.02|11861.02|10
1626528840000|2021-07-17 13:34:00|11981.5|11861.5|11981.67|11861.67|11981.76|11861.76|11981.5|11861.5|8
1626528850000|2021-07-17 13:34:10|11981.7|11861.7|11980.87|11860.87|11981.7|11861.7|11980.87|11860.87|9
1626528860000|2021-07-17 13:34:20|11980.41|11860.41|11978.62|11858.62|11980.41|11860.41|11978.62|11858.62|10
1626528870000|2021-07-17 13:34:30|11978.47|11858.47|11977.88|11857.88|11978.52|11858.52|11977.6|11857.6|8
1626528880000|2021-07-17 13:34:40|11977.44|11857.44|11978.25|11858.25|11978.4|11858.4|11977.44|11857.44|10
1626528890000|2021-07-17 13:34:50|11978.3|11858.3|11977.44|11857.44|11978.3|11858.3|11977.44|11857.44|10
1626528900000|2021-07-17 13:35:00|11977.61|11857.61|11977.41|11857.41|11977.93|11857.93|11977.41|11857.41|10
1626528910000|2021-07-17 13:35:10|11977.09|11857.09|11977.45|11857.45|11977.45|11857.45|11976.39|11856.39|10
1626528920000|2021-07-17 13:35:20|11977.46|11857.46|11979.55|11859.55|11979.55|11859.55|11977.46|11857.46|10
1626528930000|2021-07-17 13:35:30|11979.78|11859.78|11982.11|11862.11|11982.11|11862.11|11979.78|11859.78|10
1626528940000|2021-07-17 13:35:40|11982.18|11862.18|11983|11863|11983|11863|11982.18|11862.18|9
1626528950000|2021-07-17 13:35:50|11983.22|11863.22|11984.86|11864.86|11984.86|11864.86|11983.22|11863.22|8
1626528960000|2021-07-17 13:36:00|11985.02|11865.02|11984.96|11864.96|11985.02|11865.02|11984.59|11864.59|8
1626528970000|2021-07-17 13:36:10|11985.31|11865.31|11983.97|11863.97|11985.37|11865.37|11983.97|11863.97|10
1626528980000|2021-07-17 13:36:20|11983.75|11863.75|11984.31|11864.31|11984.47|11864.47|11983.53|11863.53|8
1626528990000|2021-07-17 13:36:30|11984.3|11864.3|11983.84|11863.84|11984.44|11864.44|11983.84|11863.84|8
1626529000000|2021-07-17 13:36:40|11983.88|11863.88|11986.34|11866.34|11986.34|11866.34|11983.88|11863.88|10
1626529010000|2021-07-17 13:36:50|11986.84|11866.84|11987.49|11867.49|11987.51|11867.51|11986.36|11866.36|10
1626529020000|2021-07-17 13:37:00|11987.63|11867.63|11989.52|11869.52|11989.55|11869.55|11987.63|11867.63|10
1626529030000|2021-07-17 13:37:10|11989.54|11869.54|11989.2|11869.2|11990.38|11870.38|11989.19|11869.19|10
1626529040000|2021-07-17 13:37:20|11989.07|11869.07|11989.57|11869.57|11990.31|11870.31|11989.07|11869.07|10
1626529050000|2021-07-17 13:37:30|11989.74|11869.74|11990.93|11870.93|11990.94|11870.94|11989.74|11869.74|8
1626529060000|2021-07-17 13:37:40|11990.9|11870.9|11990.25|11870.25|11991.68|11871.68|11990.25|11870.25|10
1626529070000|2021-07-17 13:37:50|11990.38|11870.38|11990.74|11870.74|11990.74|11870.74|11989.7|11869.7|9
1626529080000|2021-07-17 13:38:00|11990.66|11870.66|11990.6|11870.6|11990.66|11870.66|11990.33|11870.33|9
1626529090000|2021-07-17 13:38:10|11990.53|11870.53|11989.94|11869.94|11990.53|11870.53|11989.78|11869.78|8
1626529100000|2021-07-17 13:38:20|11989.95|11869.95|11991.52|11871.52|11991.52|11871.52|11989.95|11869.95|8
1626529110000|2021-07-17 13:38:30|11991.44|11871.44|11991.62|11871.62|11991.62|11871.62|11991.42|11871.42|7
1626529120000|2021-07-17 13:38:40|11991.64|11871.64|11991.44|11871.44|11991.64|11871.64|11991.17|11871.17|10
1626529130000|2021-07-17 13:38:50|11990.41|11870.41|11987.37|11867.37|11990.41|11870.41|11987.37|11867.37|10
1626529140000|2021-07-17 13:39:00|11987.46|11867.46|11988.4|11868.4|11988.51|11868.51|11987.46|11867.46|9
1626529150000|2021-07-17 13:39:10|11988.47|11868.47|11987.51|11867.51|11988.51|11868.51|11987.51|11867.51|10
1626529160000|2021-07-17 13:39:20|11987.45|11867.45|11987.14|11867.14|11987.45|11867.45|11987.04|11867.04|10
1626529170000|2021-07-17 13:39:30|11987.15|11867.15|11987.2|11867.2|11987.38|11867.38|11986.2|11866.2|9
1626529180000|2021-07-17 13:39:40|11987.18|11867.18|11987.29|11867.29|11987.3|11867.3|11987.09|11867.09|8
1626529190000|2021-07-17 13:39:50|11987.51|11867.51|11986.7|11866.7|11987.58|11867.58|11986.7|11866.7|10
1626529200000|2021-07-17 13:40:00|11986.49|11866.49|11985.08|11865.08|11986.49|11866.49|11985.08|11865.08|10
1626529210000|2021-07-17 13:40:10|11985.76|11865.76|11987.54|11867.54|11987.54|11867.54|11985.76|11865.76|10
1626529220000|2021-07-17 13:40:20|11987.76|11867.76|11988.87|11868.87|11988.87|11868.87|11986.98|11866.98|10
1626529230000|2021-07-17 13:40:30|11989.09|11869.09|11989.81|11869.81|11989.81|11869.81|11988.78|11868.78|10
1626529240000|2021-07-17 13:40:40|11989.69|11869.69|11990.53|11870.53|11990.8|11870.8|11989.61|11869.61|9
1626529250000|2021-07-17 13:40:50|11990.45|11870.45|11989.93|11869.93|11990.46|11870.46|11989.93|11869.93|6
1626529260000|2021-07-17 13:41:00|11989.86|11869.86|11988.4|11868.4|11989.86|11869.86|11988.37|11868.37|10
1626529270000|2021-07-17 13:41:10|11988.5|11868.5|11988.62|11868.62|11988.62|11868.62|11987.61|11867.61|10
1626529280000|2021-07-17 13:41:20|11988.76|11868.76|11986.43|11866.43|11988.76|11868.76|11986.43|11866.43|10
1626529290000|2021-07-17 13:41:30|11986.27|11866.27|11987.12|11867.12|11987.12|11867.12|11985.96|11865.96|10
1626529300000|2021-07-17 13:41:40|11987.46|11867.46|11988.27|11868.27|11988.27|11868.27|11987.46|11867.46|10
1626529310000|2021-07-17 13:41:50|11988.33|11868.33|11987.91|11867.91|11988.38|11868.38|11987.82|11867.82|10
1626529320000|2021-07-17 13:42:00|11987.89|11867.89|11988.16|11868.16|11988.16|11868.16|11987.86|11867.86|7
1626529330000|2021-07-17 13:42:10|11988.17|11868.17|11989.51|11869.51|11989.51|11869.51|11988.17|11868.17|7
1626529340000|2021-07-17 13:42:20|11989.69|11869.69|11993.11|11873.11|11993.11|11873.11|11989.69|11869.69|10
1626529350000|2021-07-17 13:42:30|11993.22|11873.22|11992.66|11872.66|11993.22|11873.22|11992.3|11872.3|8
1626529360000|2021-07-17 13:42:40|11992.74|11872.74|11994.15|11874.15|11994.15|11874.15|11992.74|11872.74|8
1626529370000|2021-07-17 13:42:50|11994.19|11874.19|11994.5|11874.5|11994.5|11874.5|11994.1|11874.1|10
1626529380000|2021-07-17 13:43:00|11994.55|11874.55|11994.34|11874.34|11994.55|11874.55|11994.34|11874.34|7
1626529390000|2021-07-17 13:43:10|11994.28|11874.28|11993.9|11873.9|11994.28|11874.28|11993.9|11873.9|7
1626529400000|2021-07-17 13:43:20|11993.65|11873.65|11993.65|11873.65|11993.65|11873.65|11992.63|11872.63|9
1626529410000|2021-07-17 13:43:30|11994.47|11874.47|11995.49|11875.49|11995.49|11875.49|11993.8|11873.8|10
1626529420000|2021-07-17 13:43:40|11995.48|11875.48|11997.47|11877.47|11997.47|11877.47|11995.45|11875.45|8
1626529430000|2021-07-17 13:43:50|11997.48|11877.48|12004.4|11884.4|12004.4|11884.4|11997.48|11877.48|8
1626529440000|2021-07-17 13:44:00|12005.07|11885.07|12013.99|11893.99|12013.99|11893.99|12005.07|11885.07|10
1626529450000|2021-07-17 13:44:10|12015.38|11895.38|12023.09|11903.09|12023.09|11903.09|12015.38|11895.38|10
1626529460000|2021-07-17 13:44:20|12026.23|11906.23|12031.94|11911.94|12032.09|11912.09|12026.23|11906.23|10
1626529470000|2021-07-17 13:44:30|12032.79|11912.79|12042.71|11922.71|12042.71|11922.71|12032.79|11912.79|10
1626529480000|2021-07-17 13:44:40|12044.38|11924.38|12055.85|11935.85|12055.85|11935.85|12044.38|11924.38|10
1626529490000|2021-07-17 13:44:50|12056|11936|12056.01|11936.01|12056.01|11936.01|12054.08|11934.08|10
1626529500000|2021-07-17 13:45:00|12056.21|11936.21|12077.28|11957.28|12077.28|11957.28|12055.81|11935.81|10
1626529510000|2021-07-17 13:45:10|12080.49|11960.49|12101.61|11981.61|12102.5|11982.5|12080.49|11960.49|10
1626529520000|2021-07-17 13:45:20|12104.67|11984.67|12108.85|11988.85|12109.55|11989.55|12104.67|11984.67|10
1626529530000|2021-07-17 13:45:30|12107.76|11987.76|12104.71|11984.71|12107.76|11987.76|12103.53|11983.53|10
1626529540000|2021-07-17 13:45:40|12104.57|11984.57|12102.45|11982.45|12104.64|11984.64|12102.38|11982.38|10
1626529550000|2021-07-17 13:45:50|12103.13|11983.13|12108.7|11988.7|12108.7|11988.7|12102.31|11982.31|10
1626529560000|2021-07-17 13:46:00|12110.1|11990.1|12118.55|11998.55|12118.55|11998.55|12110.1|11990.1|10
1626529570000|2021-07-17 13:46:10|12119.22|11999.22|12116.77|11996.77|12119.8|11999.8|12116.77|11996.77|10
1626529580000|2021-07-17 13:46:20|12116.54|11996.54|12115.88|11995.88|12116.54|11996.54|12114.83|11994.83|9
1626529590000|2021-07-17 13:46:30|12114.67|11994.67|12116.44|11996.44|12116.44|11996.44|12113.81|11993.81|10
1626529600000|2021-07-17 13:46:40|12116.13|11996.13|12113.39|11993.39|12116.66|11996.66|12113.19|11993.19|10
1626529610000|2021-07-17 13:46:50|12113.95|11993.95|12115.36|11995.36|12115.7|11995.7|12113.84|11993.84|10
1626529620000|2021-07-17 13:47:00|12114.85|11994.85|12115.86|11995.86|12115.86|11995.86|12114.85|11994.85|9
1626529630000|2021-07-17 13:47:10|12115.76|11995.76|12115.21|11995.21|12115.76|11995.76|12114.6|11994.6|10
1626529640000|2021-07-17 13:47:20|12114.91|11994.91|12114.5|11994.5|12115.73|11995.73|12114.42|11994.42|10
1626529650000|2021-07-17 13:47:30|12117.87|11997.87|12113.95|11993.95|12117.87|11997.87|12113.95|11993.95|10
1626529660000|2021-07-17 13:47:40|12113.66|11993.66|12112.76|11992.76|12114.71|11994.71|12112.76|11992.76|10
1626529670000|2021-07-17 13:47:50|12112.6|11992.6|12111.73|11991.73|12112.6|11992.6|12111.7|11991.7|10
1626529680000|2021-07-17 13:48:00|12112.43|11992.43|12108.68|11988.68|12112.52|11992.52|12108.05|11988.05|10
1626529690000|2021-07-17 13:48:10|12108.72|11988.72|12108.38|11988.38|12109.7|11989.7|12107.99|11987.99|10
1626529700000|2021-07-17 13:48:20|12107.88|11987.88|12104.22|11984.22|12107.88|11987.88|12103.67|11983.67|9
1626529710000|2021-07-17 13:48:30|12104.02|11984.02|12104.26|11984.26|12104.45|11984.45|12103.43|11983.43|10
1626529720000|2021-07-17 13:48:40|12103.49|11983.49|12101.42|11981.42|12103.49|11983.49|12101.42|11981.42|9
1626529730000|2021-07-17 13:48:50|12101.63|11981.63|12094.51|11974.51|12101.7|11981.7|12094.51|11974.51|10
1626529740000|2021-07-17 13:49:00|12093.77|11973.77|12093.62|11973.62|12094.73|11974.73|12093.62|11973.62|10
1626529750000|2021-07-17 13:49:10|12093.52|11973.52|12091.39|11971.39|12093.52|11973.52|12091.39|11971.39|10
1626529760000|2021-07-17 13:49:20|12089.32|11969.32|12085.2|11965.2|12089.32|11969.32|12085.2|11965.2|10
1626529770000|2021-07-17 13:49:30|12085.27|11965.27|12084.26|11964.26|12085.88|11965.88|12084.26|11964.26|10
1626529780000|2021-07-17 13:49:40|12084.06|11964.06|12078.7|11958.7|12084.06|11964.06|12078.7|11958.7|10
1626529790000|2021-07-17 13:49:50|12077.77|11957.77|12072.17|11952.17|12077.77|11957.77|12072.17|11952.17|10
1626529800000|2021-07-17 13:50:00|12072.51|11952.51|12068.24|11948.24|12072.51|11952.51|12068.24|11948.24|10
1626529810000|2021-07-17 13:50:10|12067.48|11947.48|12065.73|11945.73|12067.51|11947.51|12065.73|11945.73|10
1626529820000|2021-07-17 13:50:20|12065.66|11945.66|12064.89|11944.89|12065.66|11945.66|12064.89|11944.89|9
1626529830000|2021-07-17 13:50:30|12064.5|11944.5|12059.21|11939.21|12064.5|11944.5|12059.21|11939.21|10
1626529840000|2021-07-17 13:50:40|12058.58|11938.58|12054.94|11934.94|12058.58|11938.58|12054.94|11934.94|10
1626529850000|2021-07-17 13:50:50|12055.21|11935.21|12051.83|11931.83|12055.21|11935.21|12051.83|11931.83|9
1626529860000|2021-07-17 13:51:00|12051.88|11931.88|12051.25|11931.25|12052.35|11932.35|12051.1|11931.1|10
1626529870000|2021-07-17 13:51:10|12051.2|11931.2|12051.15|11931.15|12052.13|11932.13|12051.15|11931.15|9
1626529880000|2021-07-17 13:51:20|12051.03|11931.03|12050.31|11930.31|12052.15|11932.15|12050.31|11930.31|10
1626529890000|2021-07-17 13:51:30|12050.01|11930.01|12046.53|11926.53|12050.01|11930.01|12046.34|11926.34|10
1626529900000|2021-07-17 13:51:40|12045.88|11925.88|12045.08|11925.08|12046.32|11926.32|12045.08|11925.08|10
1626529910000|2021-07-17 13:51:50|12044.82|11924.82|12043.79|11923.79|12044.82|11924.82|12043.79|11923.79|10
1626529920000|2021-07-17 13:52:00|12043.82|11923.82|12043.57|11923.57|12043.97|11923.97|12042.57|11922.57|9
1626529930000|2021-07-17 13:52:10|12043.56|11923.56|12046.12|11926.12|12046.17|11926.17|12043.56|11923.56|9
1626529940000|2021-07-17 13:52:20|12046.62|11926.62|12046.43|11926.43|12047.56|11927.56|12045.34|11925.34|10
1626529950000|2021-07-17 13:52:30|12046.29|11926.29|12045.81|11925.81|12047.06|11927.06|12045.59|11925.59|9
1626529960000|2021-07-17 13:52:40|12045.92|11925.92|12047.47|11927.47|12047.73|11927.73|12045.92|11925.92|10
1626529970000|2021-07-17 13:52:50|12047.44|11927.44|12048.11|11928.11|12048.58|11928.58|12047.44|11927.44|10
1626529980000|2021-07-17 13:53:00|12047.74|11927.74|12048.82|11928.82|12048.95|11928.95|12046.68|11926.68|9
1626529990000|2021-07-17 13:53:10|12049.52|11929.52|12051.25|11931.25|12051.25|11931.25|12049.52|11929.52|10
1626530000000|2021-07-17 13:53:20|12051.26|11931.26|12053.09|11933.09|12053.09|11933.09|12051.26|11931.26|10
1626530010000|2021-07-17 13:53:30|12053.02|11933.02|12055.13|11935.13|12055.13|11935.13|12053.02|11933.02|10
1626530020000|2021-07-17 13:53:40|12055.57|11935.57|12061.94|11941.94|12061.94|11941.94|12055.57|11935.57|10
1626530030000|2021-07-17 13:53:50|12061.76|11941.76|12061.19|11941.19|12062.19|11942.19|12060.98|11940.98|10
1626530040000|2021-07-17 13:54:00|12060.97|11940.97|12062.37|11942.37|12062.37|11942.37|12060.89|11940.89|10
1626530050000|2021-07-17 13:54:10|12062.4|11942.4|12062.7|11942.7|12063.18|11943.18|12062.22|11942.22|9
1626530060000|2021-07-17 13:54:20|12063.23|11943.23|12066.9|11946.9|12066.9|11946.9|12063.23|11943.23|10
1626530070000|2021-07-17 13:54:30|12066.91|11946.91|12068.09|11948.09|12069.01|11949.01|12066.91|11946.91|9
1626530080000|2021-07-17 13:54:40|12068.14|11948.14|12067.69|11947.69|12068.14|11948.14|12066.87|11946.87|10
1626530090000|2021-07-17 13:54:50|12067.36|11947.36|12068.13|11948.13|12068.59|11948.59|12067.36|11947.36|10
1626530100000|2021-07-17 13:55:00|12067.91|11947.91|12066.78|11946.78|12067.93|11947.93|12066.72|11946.72|10
1626530110000|2021-07-17 13:55:10|12065.68|11945.68|12068.38|11948.38|12068.38|11948.38|12064.8|11944.8|10
1626530120000|2021-07-17 13:55:20|12068.54|11948.54|12072.16|11952.16|12072.16|11952.16|12068.54|11948.54|10
1626530130000|2021-07-17 13:55:30|12072.17|11952.17|12072.4|11952.4|12072.58|11952.58|12072.13|11952.13|10
1626530140000|2021-07-17 13:55:40|12072.42|11952.42|12076.2|11956.2|12076.2|11956.2|12072.42|11952.42|10
1626530150000|2021-07-17 13:55:50|12076.54|11956.54|12078.37|11958.37|12078.53|11958.53|12076.54|11956.54|9
1626530160000|2021-07-17 13:56:00|12078.26|11958.26|12078.95|11958.95|12078.95|11958.95|12078.26|11958.26|9
1626530170000|2021-07-17 13:56:10|12079.29|11959.29|12078.98|11958.98|12079.58|11959.58|12078.87|11958.87|10
1626530180000|2021-07-17 13:56:20|12078.85|11958.85|12077.46|11957.46|12078.85|11958.85|12076.84|11956.84|10
1626530190000|2021-07-17 13:56:30|12077.53|11957.53|12076.73|11956.73|12077.8|11957.8|12076.57|11956.57|9
1626530200000|2021-07-17 13:56:40|12077.13|11957.13|12076.9|11956.9|12077.13|11957.13|12076.36|11956.36|8
1626530210000|2021-07-17 13:56:50|12076.87|11956.87|12081.56|11961.56|12081.56|11961.56|12076.87|11956.87|10
1626530220000|2021-07-17 13:57:00|12081.61|11961.61|12084.45|11964.45|12084.45|11964.45|12081.41|11961.41|10
1626530230000|2021-07-17 13:57:10|12084.52|11964.52|12087.75|11967.75|12087.75|11967.75|12084.52|11964.52|9
1626530240000|2021-07-17 13:57:20|12088.11|11968.11|12088.03|11968.03|12088.57|11968.57|12087.52|11967.52|9
1626530250000|2021-07-17 13:57:30|12087.77|11967.77|12088.49|11968.49|12088.55|11968.55|12087.46|11967.46|10
1626530260000|2021-07-17 13:57:40|12088.09|11968.09|12088|11968|12088.09|11968.09|12087.81|11967.81|10
1626530270000|2021-07-17 13:57:50|12088.05|11968.05|12086.3|11966.3|12088.58|11968.58|12086.3|11966.3|10
1626530280000|2021-07-17 13:58:00|12085.85|11965.85|12080.84|11960.84|12085.85|11965.85|12080.84|11960.84|10
1626530290000|2021-07-17 13:58:10|12080.51|11960.51|12078.27|11958.27|12080.51|11960.51|12077.63|11957.63|10
1626530300000|2021-07-17 13:58:20|12078.22|11958.22|12079.21|11959.21|12079.21|11959.21|12077.84|11957.84|8
1626530310000|2021-07-17 13:58:30|12079.24|11959.24|12078.25|11958.25|12079.63|11959.63|12078.04|11958.04|9
1626530320000|2021-07-17 13:58:40|12078.3|11958.3|12077.62|11957.62|12078.3|11958.3|12077.62|11957.62|8
1626530330000|2021-07-17 13:58:50|12077.57|11957.57|12078.43|11958.43|12078.43|11958.43|12077.44|11957.44|9
1626530340000|2021-07-17 13:59:00|12078.51|11958.51|12079.15|11959.15|12079.29|11959.29|12078.5|11958.5|8
1626530350000|2021-07-17 13:59:10|12079|11959|12076.77|11956.77|12079|11959|12076.76|11956.76|10
1626530360000|2021-07-17 13:59:20|12076.58|11956.58|12075.67|11955.67|12076.58|11956.58|12075.37|11955.37|9
1626530370000|2021-07-17 13:59:30|12075.88|11955.88|12075.01|11955.01|12076.03|11956.03|12075.01|11955.01|9
1626530380000|2021-07-17 13:59:40|12074.81|11954.81|12075.32|11955.32|12075.32|11955.32|12074.81|11954.81|8
1626530390000|2021-07-17 13:59:50|12076.33|11956.33|12075.81|11955.81|12076.34|11956.34|12075.42|11955.42|9
1626530400000|2021-07-17 14:00:00|12075.71|11955.71|12077.72|11957.72|12077.72|11957.72|12075.4|11955.4|10
1626530410000|2021-07-17 14:00:10|12078.38|11958.38|12080.01|11960.01|12080.93|11960.93|12078.38|11958.38|10
1626530420000|2021-07-17 14:00:20|12079.45|11959.45|12077.03|11957.03|12079.45|11959.45|12077.03|11957.03|9
1626530430000|2021-07-17 14:00:30|12077.06|11957.06|12072.32|11952.32|12077.12|11957.12|12072.32|11952.32|10
1626530440000|2021-07-17 14:00:40|12072.18|11952.18|12071.57|11951.57|12072.84|11952.84|12071.36|11951.36|10
1626530450000|2021-07-17 14:00:50|12072.08|11952.08|12070.77|11950.77|12072.08|11952.08|12070.6|11950.6|10
1626530460000|2021-07-17 14:01:00|12071.62|11951.62|12072.72|11952.72|12073.71|11953.71|12071.62|11951.62|10
1626530470000|2021-07-17 14:01:10|12072.6|11952.6|12071.19|11951.19|12072.6|11952.6|12071.12|11951.12|9
1626530480000|2021-07-17 14:01:20|12071.39|11951.39|12071.69|11951.69|12071.69|11951.69|12071.24|11951.24|10
1626530490000|2021-07-17 14:01:30|12071.66|11951.66|12071.46|11951.46|12071.84|11951.84|12071.46|11951.46|9
1626530500000|2021-07-17 14:01:40|12070.94|11950.94|12070.9|11950.9|12071.35|11951.35|12070.48|11950.48|10
1626530510000|2021-07-17 14:01:50|12070.93|11950.93|12068.92|11948.92|12070.93|11950.93|12068.92|11948.92|9
1626530520000|2021-07-17 14:02:00|12068.85|11948.85|12069.2|11949.2|12069.37|11949.37|12068.61|11948.61|10
1626530530000|2021-07-17 14:02:10|12069.09|11949.09|12069.19|11949.19|12069.19|11949.19|12068.79|11948.79|10
1626530540000|2021-07-17 14:02:20|12069.11|11949.11|12069.8|11949.8|12069.8|11949.8|12068.72|11948.72|10
1626530550000|2021-07-17 14:02:30|12069.77|11949.77|12072.16|11952.16|12072.16|11952.16|12069.77|11949.77|8
1626530560000|2021-07-17 14:02:40|12072.04|11952.04|12075.6|11955.6|12075.6|11955.6|12072.04|11952.04|9
1626530570000|2021-07-17 14:02:50|12075.77|11955.77|12079.46|11959.46|12079.46|11959.46|12075.77|11955.77|9
1626530580000|2021-07-17 14:03:00|12079.36|11959.36|12080.16|11960.16|12080.16|11960.16|12079.36|11959.36|8
1626530590000|2021-07-17 14:03:10|12079.93|11959.93|12082.35|11962.35|12082.35|11962.35|12079.93|11959.93|10
1626530600000|2021-07-17 14:03:20|12082.66|11962.66|12081.53|11961.53|12082.91|11962.91|12081.44|11961.44|10
1626530610000|2021-07-17 14:03:30|12081.42|11961.42|12083.91|11963.91|12083.91|11963.91|12081.42|11961.42|8
1626530620000|2021-07-17 14:03:40|12083.87|11963.87|12084.24|11964.24|12084.28|11964.28|12083.87|11963.87|8
1626530630000|2021-07-17 14:03:50|12084.07|11964.07|12087.32|11967.32|12087.32|11967.32|12084.07|11964.07|9
1626530640000|2021-07-17 14:04:00|12086.35|11966.35|12089|11969|12089|11969|12086.35|11966.35|9
1626530650000|2021-07-17 14:04:10|12088.75|11968.75|12089.23|11969.23|12089.26|11969.26|12088.7|11968.7|9
1626530660000|2021-07-17 14:04:20|12089.09|11969.09|12091.26|11971.26|12091.26|11971.26|12088.39|11968.39|10
1626530670000|2021-07-17 14:04:30|12091.25|11971.25|12091.71|11971.71|12091.96|11971.96|12091.25|11971.25|9
1626530680000|2021-07-17 14:04:40|12091.61|11971.61|12093.03|11973.03|12093.03|11973.03|12091.6|11971.6|10
1626530690000|2021-07-17 14:04:50|12093.97|11973.97|12098.55|11978.55|12098.55|11978.55|12093.97|11973.97|10
1626530700000|2021-07-17 14:05:00|12100.46|11980.46|12103.26|11983.26|12103.88|11983.88|12100.46|11980.46|10
1626530710000|2021-07-17 14:05:10|12103.05|11983.05|12102.79|11982.79|12103.18|11983.18|12102.42|11982.42|10
1626530720000|2021-07-17 14:05:20|12102.55|11982.55|12099.37|11979.37|12102.55|11982.55|12099.37|11979.37|10
1626530730000|2021-07-17 14:05:30|12099.29|11979.29|12100.55|11980.55|12100.55|11980.55|12099.29|11979.29|10
1626530740000|2021-07-17 14:05:40|12100.35|11980.35|12101.96|11981.96|12101.96|11981.96|12100|11980|10
1626530750000|2021-07-17 14:05:50|12101.58|11981.58|12103.34|11983.34|12103.58|11983.58|12101.58|11981.58|10
1626530760000|2021-07-17 14:06:00|12103.48|11983.48|12104.66|11984.66|12104.66|11984.66|12102.57|11982.57|10
1626530770000|2021-07-17 14:06:10|12104.74|11984.74|12104.64|11984.64|12105.27|11985.27|12104.64|11984.64|10
1626530780000|2021-07-17 14:06:20|12104.37|11984.37|12103.85|11983.85|12104.37|11984.37|12102.59|11982.59|10
1626530790000|2021-07-17 14:06:30|12102.99|11982.99|12104.33|11984.33|12104.33|11984.33|12102.97|11982.97|9
1626530800000|2021-07-17 14:06:40|12104.57|11984.57|12106.41|11986.41|12106.41|11986.41|12104.57|11984.57|9
1626530810000|2021-07-17 14:06:50|12106.66|11986.66|12108.65|11988.65|12108.65|11988.65|12106.66|11986.66|10
1626530820000|2021-07-17 14:07:00|12108.82|11988.82|12112.49|11992.49|12112.49|11992.49|12108.16|11988.16|10
1626530830000|2021-07-17 14:07:10|12113.53|11993.53|12114.85|11994.85|12116.25|11996.25|12113.53|11993.53|10
1626530840000|2021-07-17 14:07:20|12114.87|11994.87|12114.28|11994.28|12114.87|11994.87|12113.8|11993.8|10
1626530850000|2021-07-17 14:07:30|12113.24|11993.24|12112.6|11992.6|12113.24|11993.24|12111.85|11991.85|9
1626530860000|2021-07-17 14:07:40|12113.14|11993.14|12116.47|11996.47|12116.47|11996.47|12113.14|11993.14|10
1626530870000|2021-07-17 14:07:50|12116.64|11996.64|12116.65|11996.65|12117.91|11997.91|12116.64|11996.64|10
1626530880000|2021-07-17 14:08:00|12117.11|11997.11|12117.21|11997.21|12117.23|11997.23|12116.71|11996.71|10
1626530890000|2021-07-17 14:08:10|12117.28|11997.28|12118.2|11998.2|12118.82|11998.82|12117.23|11997.23|10
1626530900000|2021-07-17 14:08:20|12118.63|11998.63|12120.13|12000.13|12120.27|12000.27|12118.48|11998.48|9
1626530910000|2021-07-17 14:08:30|12120.2|12000.2|12123.94|12003.94|12123.94|12003.94|12120.2|12000.2|10
1626530920000|2021-07-17 14:08:40|12122.77|12002.77|12124.45|12004.45|12125.22|12005.22|12122.77|12002.77|9
1626530930000|2021-07-17 14:08:50|12124.31|12004.31|12122.58|12002.58|12124.31|12004.31|12122.58|12002.58|10
1626530940000|2021-07-17 14:09:00|12122.47|12002.47|12117.34|11997.34|12122.47|12002.47|12117.34|11997.34|10
1626530950000|2021-07-17 14:09:10|12116.95|11996.95|12113.84|11993.84|12116.95|11996.95|12113.72|11993.72|10
1626530960000|2021-07-17 14:09:20|12113.77|11993.77|12112.58|11992.58|12113.77|11993.77|12112.1|11992.1|10
1626530970000|2021-07-17 14:09:30|12111.79|11991.79|12111.1|11991.1|12112.97|11992.97|12111.1|11991.1|10
1626530980000|2021-07-17 14:09:40|12110.69|11990.69|12110.42|11990.42|12110.8|11990.8|12110.42|11990.42|7
1626530990000|2021-07-17 14:09:50|12111.24|11991.24|12109.48|11989.48|12111.28|11991.28|12109.17|11989.17|10
1626531000000|2021-07-17 14:10:00|12109.39|11989.39|12109.24|11989.24|12109.39|11989.39|12108.79|11988.79|10
1626531010000|2021-07-17 14:10:10|12109|11989|12106.99|11986.99|12109|11989|12106.63|11986.63|10
1626531020000|2021-07-17 14:10:20|12107.83|11987.83|12108.75|11988.75|12108.94|11988.94|12107.83|11987.83|9
1626531030000|2021-07-17 14:10:30|12108.62|11988.62|12109.63|11989.63|12110.03|11990.03|12108.62|11988.62|10
1626531040000|2021-07-17 14:10:40|12109.58|11989.58|12110.6|11990.6|12110.68|11990.68|12109.26|11989.26|10
1626531050000|2021-07-17 14:10:50|12111.5|11991.5|12113.51|11993.51|12113.52|11993.52|12111.47|11991.47|10
1626531060000|2021-07-17 14:11:00|12113.62|11993.62|12113.4|11993.4|12114.17|11994.17|12113.39|11993.39|10
1626531070000|2021-07-17 14:11:10|12113.3|11993.3|12110.67|11990.67|12113.3|11993.3|12110.62|11990.62|9
1626531080000|2021-07-17 14:11:20|12110.66|11990.66|12106.9|11986.9|12110.66|11990.66|12106.9|11986.9|10
1626531090000|2021-07-17 14:11:30|12106.92|11986.92|12102.96|11982.96|12106.92|11986.92|12102.82|11982.82|10
1626531100000|2021-07-17 14:11:40|12102.8|11982.8|12102.77|11982.77|12103.47|11983.47|12102.17|11982.17|9
1626531110000|2021-07-17 14:11:50|12102.58|11982.58|12102.27|11982.27|12102.58|11982.58|12101.77|11981.77|10
1626531120000|2021-07-17 14:12:00|12102.34|11982.34|12100.76|11980.76|12102.34|11982.34|12099.74|11979.74|9
1626531130000|2021-07-17 14:12:10|12100.82|11980.82|12100.14|11980.14|12100.82|11980.82|12099.52|11979.52|9
1626531140000|2021-07-17 14:12:20|12100.32|11980.32|12101.24|11981.24|12101.24|11981.24|12100.23|11980.23|10
1626531150000|2021-07-17 14:12:30|12101.49|11981.49|12100.72|11980.72|12101.49|11981.49|12100.7|11980.7|10
1626531160000|2021-07-17 14:12:40|12100.69|11980.69|12099.86|11979.86|12100.69|11980.69|12099.81|11979.81|10
1626531170000|2021-07-17 14:12:50|12099.92|11979.92|12100.38|11980.38|12100.38|11980.38|12099.28|11979.28|10
1626531180000|2021-07-17 14:13:00|12100.46|11980.46|12103.03|11983.03|12103.03|11983.03|12100.46|11980.46|10
1626531190000|2021-07-17 14:13:10|12103.11|11983.11|12101.35|11981.35|12103.22|11983.22|12101.35|11981.35|10
1626531200000|2021-07-17 14:13:20|12101.06|11981.06|12098.88|11978.88|12101.06|11981.06|12098.88|11978.88|10
1626531210000|2021-07-17 14:13:30|12098.84|11978.84|12099.57|11979.57|12099.57|11979.57|12098.84|11978.84|10
1626531220000|2021-07-17 14:13:40|12099.72|11979.72|12099.79|11979.79|12099.95|11979.95|12099.64|11979.64|8
1626531230000|2021-07-17 14:13:50|12099.95|11979.95|12099.89|11979.89|12100.68|11980.68|12099.81|11979.81|9
1626531240000|2021-07-17 14:14:00|12099.84|11979.84|12099.62|11979.62|12101.31|11981.31|12099.62|11979.62|9
1626531250000|2021-07-17 14:14:10|12099.63|11979.63|12099.68|11979.68|12099.7|11979.7|12099.52|11979.52|9
1626531260000|2021-07-17 14:14:20|12099.87|11979.87|12098.85|11978.85|12099.97|11979.97|12098.85|11978.85|10
1626531270000|2021-07-17 14:14:30|12098.83|11978.83|12098.38|11978.38|12099.28|11979.28|12098.38|11978.38|8
1626531280000|2021-07-17 14:14:40|12099.13|11979.13|12097.22|11977.22|12099.13|11979.13|12096.61|11976.61|8
1626531290000|2021-07-17 14:14:50|12097.1|11977.1|12095.01|11975.01|12097.1|11977.1|12095.01|11975.01|9
1626531300000|2021-07-17 14:15:00|12095.02|11975.02|12095.59|11975.59|12095.59|11975.59|12094.41|11974.41|10
1626531310000|2021-07-17 14:15:10|12095.66|11975.66|12096.21|11976.21|12096.21|11976.21|12095.62|11975.62|10
1626531320000|2021-07-17 14:15:20|12096.31|11976.31|12096.93|11976.93|12096.93|11976.93|12096.29|11976.29|9
1626531330000|2021-07-17 14:15:30|12096.97|11976.97|12097.8|11977.8|12098.68|11978.68|12096.97|11976.97|10
1626531340000|2021-07-17 14:15:40|12098.22|11978.22|12100.05|11980.05|12100.05|11980.05|12098.22|11978.22|8
1626531350000|2021-07-17 14:15:50|12100.29|11980.29|12102.39|11982.39|12102.39|11982.39|12100.29|11980.29|10
1626531360000|2021-07-17 14:16:00|12102.28|11982.28|12101.09|11981.09|12102.33|11982.33|12101.09|11981.09|9
1626531370000|2021-07-17 14:16:10|12100.87|11980.87|12101.76|11981.76|12101.87|11981.87|12100.84|11980.84|9
1626531380000|2021-07-17 14:16:20|12101.82|11981.82|12101.6|11981.6|12102.05|11982.05|12101.26|11981.26|9
1626531390000|2021-07-17 14:16:30|12101.52|11981.52|12103.03|11983.03|12103.03|11983.03|12101.52|11981.52|10
1626531400000|2021-07-17 14:16:40|12103.3|11983.3|12101.73|11981.73|12103.3|11983.3|12101.68|11981.68|10
1626531410000|2021-07-17 14:16:50|12101.69|11981.69|12101.98|11981.98|12101.98|11981.98|12101.43|11981.43|8
1626531420000|2021-07-17 14:17:00|12102.27|11982.27|12102.96|11982.96|12102.97|11982.97|12102.27|11982.27|10
1626531430000|2021-07-17 14:17:10|12103.16|11983.16|12103.14|11983.14|12104.43|11984.43|12103.14|11983.14|10
1626531440000|2021-07-17 14:17:20|12103.03|11983.03|12099.05|11979.05|12103.4|11983.4|12099.04|11979.04|10
1626531450000|2021-07-17 14:17:30|12097.91|11977.91|12098.24|11978.24|12099.01|11979.01|12097.91|11977.91|10
1626531460000|2021-07-17 14:17:40|12098.08|11978.08|12096.39|11976.39|12098.08|11978.08|12096.39|11976.39|10
1626531470000|2021-07-17 14:17:50|12095.28|11975.28|12090.06|11970.06|12095.28|11975.28|12090.06|11970.06|10
1626531480000|2021-07-17 14:18:00|12089.62|11969.62|12090.41|11970.41|12090.41|11970.41|12089.16|11969.16|10
1626531490000|2021-07-17 14:18:10|12089.87|11969.87|12090.31|11970.31|12090.46|11970.46|12089.72|11969.72|10
1626531500000|2021-07-17 14:18:20|12090.13|11970.13|12088.42|11968.42|12090.22|11970.22|12088.42|11968.42|10
1626531510000|2021-07-17 14:18:30|12088.38|11968.38|12090.04|11970.04|12090.04|11970.04|12088.37|11968.37|8
1626531520000|2021-07-17 14:18:40|12090.21|11970.21|12089.86|11969.86|12090.21|11970.21|12089.86|11969.86|9
1626531530000|2021-07-17 14:18:50|12089.84|11969.84|12089.41|11969.41|12090.06|11970.06|12089.14|11969.14|9
1626531540000|2021-07-17 14:19:00|12088.82|11968.82|12084.51|11964.51|12088.82|11968.82|12084.51|11964.51|10
1626531550000|2021-07-17 14:19:10|12083.92|11963.92|12078.4|11958.4|12083.92|11963.92|12078.4|11958.4|10
1626531560000|2021-07-17 14:19:20|12077.66|11957.66|12075.37|11955.37|12077.7|11957.7|12075.32|11955.32|10
1626531570000|2021-07-17 14:19:30|12073.83|11953.83|12074.47|11954.47|12075.24|11955.24|12073.83|11953.83|9
1626531580000|2021-07-17 14:19:40|12074.39|11954.39|12075.31|11955.31|12075.61|11955.61|12074.39|11954.39|9
1626531590000|2021-07-17 14:19:50|12075.42|11955.42|12074.91|11954.91|12076.05|11956.05|12074.91|11954.91|10
1626531600000|2021-07-17 14:20:00|12074.98|11954.98|12072.48|11952.48|12074.98|11954.98|12072.48|11952.48|10
1626531610000|2021-07-17 14:20:10|12072.47|11952.47|12073|11953|12073|11953|12071.56|11951.56|10
1626531620000|2021-07-17 14:20:20|12072.92|11952.92|12074.2|11954.2|12074.2|11954.2|12072.92|11952.92|10
1626531630000|2021-07-17 14:20:30|12074.22|11954.22|12074.92|11954.92|12074.92|11954.92|12074.15|11954.15|10
1626531640000|2021-07-17 14:20:40|12074.95|11954.95|12076.66|11956.66|12077.35|11957.35|12074.95|11954.95|8
1626531650000|2021-07-17 14:20:50|12077.75|11957.75|12080.97|11960.97|12080.97|11960.97|12077.75|11957.75|10
1626531660000|2021-07-17 14:21:00|12081.42|11961.42|12080.13|11960.13|12081.85|11961.85|12080.13|11960.13|9
1626531670000|2021-07-17 14:21:10|12080.2|11960.2|12080.47|11960.47|12080.67|11960.67|12079.84|11959.84|9
1626531680000|2021-07-17 14:21:20|12080.57|11960.57|12080.93|11960.93|12081.3|11961.3|12080.49|11960.49|9
1626531690000|2021-07-17 14:21:30|12080.64|11960.64|12078.79|11958.79|12080.64|11960.64|12078.79|11958.79|9
1626531700000|2021-07-17 14:21:40|12078.76|11958.76|12077.42|11957.42|12079|11959|12077.33|11957.33|10
1626531710000|2021-07-17 14:21:50|12077.41|11957.41|12076.86|11956.86|12077.82|11957.82|12076.86|11956.86|9
1626531720000|2021-07-17 14:22:00|12077.06|11957.06|12075.53|11955.53|12077.06|11957.06|12075.53|11955.53|10
1626531730000|2021-07-17 14:22:10|12075.38|11955.38|12074.83|11954.83|12075.38|11955.38|12074.83|11954.83|10
1626531740000|2021-07-17 14:22:20|12075.79|11955.79|12075.97|11955.97|12075.97|11955.97|12074.57|11954.57|10
1626531750000|2021-07-17 14:22:30|12076.17|11956.17|12075.99|11955.99|12076.37|11956.37|12075.99|11955.99|9
1626531760000|2021-07-17 14:22:40|12075.62|11955.62|12075.18|11955.18|12075.62|11955.62|12075.18|11955.18|7
1626531770000|2021-07-17 14:22:50|12074.33|11954.33|12075.85|11955.85|12075.88|11955.88|12074.33|11954.33|9
1626531780000|2021-07-17 14:23:00|12075.5|11955.5|12075.24|11955.24|12075.5|11955.5|12074.33|11954.33|10
1626531790000|2021-07-17 14:23:10|12075.54|11955.54|12075.65|11955.65|12075.74|11955.74|12075.51|11955.51|8
1626531800000|2021-07-17 14:23:20|12075.71|11955.71|12075.45|11955.45|12076.24|11956.24|12075.32|11955.32|10
1626531810000|2021-07-17 14:23:30|12075.53|11955.53|12076.53|11956.53|12076.99|11956.99|12075.53|11955.53|10
1626531820000|2021-07-17 14:23:40|12076.46|11956.46|12078.49|11958.49|12078.49|11958.49|12076.46|11956.46|8
1626531830000|2021-07-17 14:23:50|12078.71|11958.71|12079.55|11959.55|12079.55|11959.55|12078.71|11958.71|10
1626531840000|2021-07-17 14:24:00|12079.59|11959.59|12078.14|11958.14|12079.65|11959.65|12077.97|11957.97|10
1626531850000|2021-07-17 14:24:10|12078.06|11958.06|12077.1|11957.1|12078.06|11958.06|12076.25|11956.25|8
1626531860000|2021-07-17 14:24:20|12077.13|11957.13|12077.41|11957.41|12077.41|11957.41|12076.8|11956.8|9
1626531870000|2021-07-17 14:24:30|12077.26|11957.26|12076.91|11956.91|12077.26|11957.26|12076.59|11956.59|9
1626531880000|2021-07-17 14:24:40|12076.83|11956.83|12078.23|11958.23|12078.26|11958.26|12076.83|11956.83|8
1626531890000|2021-07-17 14:24:50|12078.35|11958.35|12079.25|11959.25|12079.42|11959.42|12078.35|11958.35|10
1626531900000|2021-07-17 14:25:00|12079.34|11959.34|12078.73|11958.73|12079.34|11959.34|12078.23|11958.23|10
1626531910000|2021-07-17 14:25:10|12078.83|11958.83|12081.73|11961.73|12081.73|11961.73|12078.83|11958.83|10
1626531920000|2021-07-17 14:25:20|12082.28|11962.28|12082.16|11962.16|12082.28|11962.28|12081.08|11961.08|10
1626531930000|2021-07-17 14:25:30|12082.1|11962.1|12081.61|11961.61|12082.16|11962.16|12081.58|11961.58|8
1626531940000|2021-07-17 14:25:40|12081.69|11961.69|12082.06|11962.06|12082.06|11962.06|12080.71|11960.71|9
1626531950000|2021-07-17 14:25:50|12081.92|11961.92|12084.11|11964.11|12084.11|11964.11|12081.92|11961.92|10
1626531960000|2021-07-17 14:26:00|12084|11964|12082.87|11962.87|12084.4|11964.4|12082.87|11962.87|10
1626531970000|2021-07-17 14:26:10|12082.74|11962.74|12083.85|11963.85|12083.85|11963.85|12082.53|11962.53|8
1626531980000|2021-07-17 14:26:20|12083.97|11963.97|12086.11|11966.11|12086.11|11966.11|12083.97|11963.97|10
1626531990000|2021-07-17 14:26:30|12086.48|11966.48|12087.4|11967.4|12087.41|11967.41|12086.48|11966.48|10
1626532000000|2021-07-17 14:26:40|12087.43|11967.43|12087.65|11967.65|12087.65|11967.65|12086.13|11966.13|10
1626532010000|2021-07-17 14:26:50|12087.92|11967.92|12089.19|11969.19|12089.19|11969.19|12087.92|11967.92|10
1626532020000|2021-07-17 14:27:00|12089.18|11969.18|12089.73|11969.73|12089.9|11969.9|12089.14|11969.14|9
1626532030000|2021-07-17 14:27:10|12089.74|11969.74|12089.61|11969.61|12089.74|11969.74|12089.29|11969.29|10
1626532040000|2021-07-17 14:27:20|12089.51|11969.51|12090.21|11970.21|12091.28|11971.28|12089.51|11969.51|10
1626532050000|2021-07-17 14:27:30|12090.15|11970.15|12089.37|11969.37|12090.15|11970.15|12089.21|11969.21|9
1626532060000|2021-07-17 14:27:40|12089.38|11969.38|12088.5|11968.5|12089.38|11969.38|12088.5|11968.5|10
1626532070000|2021-07-17 14:27:50|12088.04|11968.04|12088.82|11968.82|12088.87|11968.87|12088.04|11968.04|8
1626532080000|2021-07-17 14:28:00|12088.83|11968.83|12089.5|11969.5|12089.5|11969.5|12088.51|11968.51|9
1626532090000|2021-07-17 14:28:10|12089.9|11969.9|12093.51|11973.51|12093.51|11973.51|12089.9|11969.9|10
1626532100000|2021-07-17 14:28:20|12093.68|11973.68|12096.16|11976.16|12096.16|11976.16|12093.68|11973.68|9
1626532110000|2021-07-17 14:28:30|12096.06|11976.06|12095.59|11975.59|12096.76|11976.76|12095.59|11975.59|10
1626532120000|2021-07-17 14:28:40|12095.57|11975.57|12094.18|11974.18|12095.57|11975.57|12094.18|11974.18|9
1626532130000|2021-07-17 14:28:50|12094.25|11974.25|12094.07|11974.07|12095.2|11975.2|12094.07|11974.07|7
1626532140000|2021-07-17 14:29:00|12093.77|11973.77|12092.67|11972.67|12093.77|11973.77|12091.77|11971.77|10
1626532150000|2021-07-17 14:29:10|12092.37|11972.37|12090.98|11970.98|12092.37|11972.37|12090.93|11970.93|10
1626532160000|2021-07-17 14:29:20|12091.69|11971.69|12093.03|11973.03|12093.03|11973.03|12091.12|11971.12|9
1626532170000|2021-07-17 14:29:30|12093.95|11973.95|12096.95|11976.95|12096.95|11976.95|12093.95|11973.95|9
1626532180000|2021-07-17 14:29:40|12097.27|11977.27|12097.02|11977.02|12097.77|11977.77|12097.02|11977.02|9
1626532190000|2021-07-17 14:29:50|12097.14|11977.14|12097.97|11977.97|12098.38|11978.38|12097.14|11977.14|10
1626532200000|2021-07-17 14:30:00|12097.3|11977.3|12097.63|11977.63|12097.63|11977.63|12096.01|11976.01|9
1626532210000|2021-07-17 14:30:10|12097.28|11977.28|12093.94|11973.94|12097.3|11977.3|12093.94|11973.94|10
1626532220000|2021-07-17 14:30:20|12093.75|11973.75|12092.11|11972.11|12094.16|11974.16|12092.11|11972.11|10
1626532230000|2021-07-17 14:30:30|12092.12|11972.12|12093.16|11973.16|12093.16|11973.16|12091.66|11971.66|9
1626532240000|2021-07-17 14:30:40|12092.89|11972.89|12092.03|11972.03|12092.9|11972.9|12092.03|11972.03|10
1626532250000|2021-07-17 14:30:50|12092|11972|12090.97|11970.97|12092.04|11972.04|12090.86|11970.86|10
1626532260000|2021-07-17 14:31:00|12091|11971|12091.47|11971.47|12091.59|11971.59|12090.99|11970.99|10
1626532270000|2021-07-17 14:31:10|12091.48|11971.48|12091.34|11971.34|12091.49|11971.49|12091.32|11971.32|8
1626532280000|2021-07-17 14:31:20|12091.33|11971.33|12089.95|11969.95|12091.41|11971.41|12089.95|11969.95|10
1626532290000|2021-07-17 14:31:30|12090.15|11970.15|12091.85|11971.85|12091.85|11971.85|12090.15|11970.15|10
1626532300000|2021-07-17 14:31:40|12092.45|11972.45|12095.55|11975.55|12095.55|11975.55|12092.45|11972.45|10
1626532310000|2021-07-17 14:31:50|12095.84|11975.84|12098.27|11978.27|12098.71|11978.71|12095.84|11975.84|10
1626532320000|2021-07-17 14:32:00|12098.49|11978.49|12100.26|11980.26|12100.61|11980.61|12098.49|11978.49|10
1626532330000|2021-07-17 14:32:10|12099.94|11979.94|12099.45|11979.45|12099.94|11979.94|12099.45|11979.45|10
1626532340000|2021-07-17 14:32:20|12099.48|11979.48|12100.56|11980.56|12100.95|11980.95|12099.48|11979.48|9
1626532350000|2021-07-17 14:32:30|12100.28|11980.28|12100.34|11980.34|12100.48|11980.48|12099.34|11979.34|8
1626532360000|2021-07-17 14:32:40|12100.39|11980.39|12101.17|11981.17|12101.17|11981.17|12100.23|11980.23|9
1626532370000|2021-07-17 14:32:50|12101.6|11981.6|12102.42|11982.42|12102.42|11982.42|12101.6|11981.6|9
1626532380000|2021-07-17 14:33:00|12102.45|11982.45|12101.23|11981.23|12102.48|11982.48|12101.23|11981.23|8
1626532390000|2021-07-17 14:33:10|12101.12|11981.12|12100.13|11980.13|12101.12|11981.12|12100.13|11980.13|9
1626532400000|2021-07-17 14:33:20|12100.09|11980.09|12099.1|11979.1|12100.09|11980.09|12099.1|11979.1|9
1626532410000|2021-07-17 14:33:30|12099.06|11979.06|12097.07|11977.07|12099.06|11979.06|12097.07|11977.07|9
1626532420000|2021-07-17 14:33:40|12096.61|11976.61|12094.78|11974.78|12096.61|11976.61|12094.78|11974.78|9
1626532430000|2021-07-17 14:33:50|12094.76|11974.76|12093.88|11973.88|12094.77|11974.77|12093.8|11973.8|10
1626532440000|2021-07-17 14:34:00|12093.81|11973.81|12094.2|11974.2|12095.08|11975.08|12093.81|11973.81|10
1626532450000|2021-07-17 14:34:10|12093.72|11973.72|12093.12|11973.12|12093.74|11973.74|12093.09|11973.09|8
1626532460000|2021-07-17 14:34:20|12092.91|11972.91|12092.91|11972.91|12093.33|11973.33|12092.54|11972.54|10
1626532470000|2021-07-17 14:34:30|12093.01|11973.01|12093.23|11973.23|12093.23|11973.23|12092.63|11972.63|10
1626532480000|2021-07-17 14:34:40|12093.44|11973.44|12094.98|11974.98|12095.02|11975.02|12093.44|11973.44|10
1626532490000|2021-07-17 14:34:50|12095.11|11975.11|12095.15|11975.15|12095.17|11975.17|12094.9|11974.9|9
1626532500000|2021-07-17 14:35:00|12095.12|11975.12|12096.08|11976.08|12096.08|11976.08|12094.94|11974.94|10
1626532510000|2021-07-17 14:35:10|12095.99|11975.99|12095.18|11975.18|12096.01|11976.01|12095.18|11975.18|8
1626532520000|2021-07-17 14:35:20|12094.94|11974.94|12093.64|11973.64|12094.94|11974.94|12093.45|11973.45|9
1626532530000|2021-07-17 14:35:30|12093.68|11973.68|12094.14|11974.14|12095.25|11975.25|12093.58|11973.58|10
1626532540000|2021-07-17 14:35:40|12094.09|11974.09|12093.85|11973.85|12094.13|11974.13|12093.85|11973.85|10
1626532550000|2021-07-17 14:35:50|12093.92|11973.92|12092.61|11972.61|12093.92|11973.92|12092.61|11972.61|7
1626532560000|2021-07-17 14:36:00|12092.6|11972.6|12092.41|11972.41|12092.73|11972.73|12092.41|11972.41|9
1626532570000|2021-07-17 14:36:10|12092.5|11972.5|12094.77|11974.77|12094.77|11974.77|12092.5|11972.5|10
1626532580000|2021-07-17 14:36:20|12094.91|11974.91|12096.72|11976.72|12096.72|11976.72|12094.91|11974.91|9
1626532590000|2021-07-17 14:36:30|12096.74|11976.74|12096.02|11976.02|12097.06|11977.06|12096.02|11976.02|9
1626532600000|2021-07-17 14:36:40|12096.01|11976.01|12096.59|11976.59|12096.59|11976.59|12095.75|11975.75|9
1626532610000|2021-07-17 14:36:50|12096.62|11976.62|12096.51|11976.51|12096.65|11976.65|12096.31|11976.31|10
1626532620000|2021-07-17 14:37:00|12096.5|11976.5|12096.25|11976.25|12096.61|11976.61|12096.25|11976.25|9
1626532630000|2021-07-17 14:37:10|12096.07|11976.07|12096.12|11976.12|12096.14|11976.14|12095.98|11975.98|7
1626532640000|2021-07-17 14:37:20|12096.21|11976.21|12095.74|11975.74|12096.47|11976.47|12095.74|11975.74|10
1626532650000|2021-07-17 14:37:30|12095.83|11975.83|12095.86|11975.86|12095.86|11975.86|12095.38|11975.38|10
1626532660000|2021-07-17 14:37:40|12096|11976|12096.08|11976.08|12096.28|11976.28|12096|11976|10
1626532670000|2021-07-17 14:37:50|12095.99|11975.99|12095.78|11975.78|12095.99|11975.99|12095.66|11975.66|9
1626532680000|2021-07-17 14:38:00|12095.74|11975.74|12095.79|11975.79|12095.87|11975.87|12095.61|11975.61|9
1626532690000|2021-07-17 14:38:10|12094.92|11974.92|12091.08|11971.08|12095.02|11975.02|12091.08|11971.08|10
1626532700000|2021-07-17 14:38:20|12090.54|11970.54|12091.16|11971.16|12091.2|11971.2|12089.9|11969.9|10
1626532710000|2021-07-17 14:38:30|12091.38|11971.38|12090.58|11970.58|12091.38|11971.38|12090.22|11970.22|10
1626532720000|2021-07-17 14:38:40|12090.72|11970.72|12092.27|11972.27|12092.45|11972.45|12090.72|11970.72|10
1626532730000|2021-07-17 14:38:50|12092.25|11972.25|12093.17|11973.17|12093.86|11973.86|12092.23|11972.23|10
1626532740000|2021-07-17 14:39:00|12093.14|11973.14|12095.57|11975.57|12095.57|11975.57|12093.14|11973.14|9
1626532750000|2021-07-17 14:39:10|12095.66|11975.66|12097.27|11977.27|12097.27|11977.27|12095.62|11975.62|10
1626532760000|2021-07-17 14:39:20|12098.06|11978.06|12100.47|11980.47|12100.79|11980.79|12098.06|11978.06|10
1626532770000|2021-07-17 14:39:30|12100.92|11980.92|12102.23|11982.23|12102.23|11982.23|12100.9|11980.9|10
1626532780000|2021-07-17 14:39:40|12103.34|11983.34|12104.36|11984.36|12104.36|11984.36|12103.34|11983.34|9
1626532790000|2021-07-17 14:39:50|12104.7|11984.7|12105.2|11985.2|12105.84|11985.84|12104.7|11984.7|10
1626532800000|2021-07-17 14:40:00|12105.47|11985.47|12108.66|11988.66|12108.66|11988.66|12105.47|11985.47|10
1626532810000|2021-07-17 14:40:10|12107.6|11987.6|12107.03|11987.03|12108.35|11988.35|12106.32|11986.32|8
1626532820000|2021-07-17 14:40:20|12106.61|11986.61|12105.55|11985.55|12106.67|11986.67|12105.54|11985.54|10
1626532830000|2021-07-17 14:40:30|12105.52|11985.52|12104.8|11984.8|12105.52|11985.52|12104.78|11984.78|8
1626532840000|2021-07-17 14:40:40|12104.4|11984.4|12104.34|11984.34|12104.41|11984.41|12104.26|11984.26|7
1626532850000|2021-07-17 14:40:50|12104.45|11984.45|12104.44|11984.44|12104.84|11984.84|12104.39|11984.39|9
1626532860000|2021-07-17 14:41:00|12104.36|11984.36|12106.57|11986.57|12106.58|11986.58|12104.36|11984.36|10
1626532870000|2021-07-17 14:41:10|12106.49|11986.49|12106.55|11986.55|12106.74|11986.74|12106.43|11986.43|9
1626532880000|2021-07-17 14:41:20|12106.46|11986.46|12106.21|11986.21|12106.63|11986.63|12105.68|11985.68|9
1626532890000|2021-07-17 14:41:30|12106.04|11986.04|12105.62|11985.62|12107.11|11987.11|12105.62|11985.62|9
1626532900000|2021-07-17 14:41:40|12105.12|11985.12|12102.72|11982.72|12105.12|11985.12|12102.7|11982.7|10
1626532910000|2021-07-17 14:41:50|12102.71|11982.71|12101.15|11981.15|12102.74|11982.74|12101.15|11981.15|9
1626532920000|2021-07-17 14:42:00|12100.71|11980.71|12100.69|11980.69|12101.61|11981.61|12100.55|11980.55|7
1626532930000|2021-07-17 14:42:10|12100.52|11980.52|12102.43|11982.43|12102.43|11982.43|12100.49|11980.49|10
1626532940000|2021-07-17 14:42:20|12102.56|11982.56|12103.76|11983.76|12103.76|11983.76|12102.53|11982.53|9
1626532950000|2021-07-17 14:42:30|12103.74|11983.74|12105.78|11985.78|12105.78|11985.78|12103.74|11983.74|10
1626532960000|2021-07-17 14:42:40|12106.02|11986.02|12107.16|11987.16|12107.16|11987.16|12106.02|11986.02|9
1626532970000|2021-07-17 14:42:50|12107.52|11987.52|12107.38|11987.38|12107.52|11987.52|12107.08|11987.08|9
1626532980000|2021-07-17 14:43:00|12107.4|11987.4|12105.46|11985.46|12107.51|11987.51|12105.46|11985.46|10
1626532990000|2021-07-17 14:43:10|12105.26|11985.26|12104.15|11984.15|12105.5|11985.5|12104.15|11984.15|10
1626533000000|2021-07-17 14:43:20|12104.19|11984.19|12105.19|11985.19|12105.31|11985.31|12104.19|11984.19|10
1626533010000|2021-07-17 14:43:30|12105.42|11985.42|12105.82|11985.82|12106.75|11986.75|12105.42|11985.42|9
1626533020000|2021-07-17 14:43:40|12105.87|11985.87|12108.73|11988.73|12108.73|11988.73|12105.87|11985.87|9
1626533030000|2021-07-17 14:43:50|12109.03|11989.03|12109.19|11989.19|12109.35|11989.35|12108.9|11988.9|8
1626533040000|2021-07-17 14:44:00|12109.09|11989.09|12110.33|11990.33|12110.33|11990.33|12109.03|11989.03|9
1626533050000|2021-07-17 14:44:10|12110.84|11990.84|12113.01|11993.01|12113.01|11993.01|12110.84|11990.84|10
1626533060000|2021-07-17 14:44:20|12112.94|11992.94|12114.54|11994.54|12114.54|11994.54|12112.88|11992.88|9
1626533070000|2021-07-17 14:44:30|12114.66|11994.66|12112.09|11992.09|12115.37|11995.37|12111.74|11991.74|10
1626533080000|2021-07-17 14:44:40|12111.38|11991.38|12111.35|11991.35|12111.49|11991.49|12111.21|11991.21|10
1626533090000|2021-07-17 14:44:50|12111.43|11991.43|12110.17|11990.17|12111.46|11991.46|12110.02|11990.02|9
1626533100000|2021-07-17 14:45:00|12109.47|11989.47|12102.62|11982.62|12109.47|11989.47|12102.62|11982.62|10
1626533110000|2021-07-17 14:45:10|12101.51|11981.51|12098.04|11978.04|12101.51|11981.51|12097.91|11977.91|10
1626533120000|2021-07-17 14:45:20|12097.5|11977.5|12095.63|11975.63|12097.63|11977.63|12095.63|11975.63|10
1626533130000|2021-07-17 14:45:30|12095.18|11975.18|12093.26|11973.26|12095.18|11975.18|12093.26|11973.26|9
1626533140000|2021-07-17 14:45:40|12093.69|11973.69|12092.95|11972.95|12093.69|11973.69|12092.55|11972.55|9
1626533150000|2021-07-17 14:45:50|12093.41|11973.41|12092.21|11972.21|12093.41|11973.41|12092.08|11972.08|10
1626533160000|2021-07-17 14:46:00|12092.37|11972.37|12091.7|11971.7|12092.68|11972.68|12091.58|11971.58|10
1626533170000|2021-07-17 14:46:10|12091.78|11971.78|12095.63|11975.63|12095.63|11975.63|12091.78|11971.78|10
1626533180000|2021-07-17 14:46:20|12095.89|11975.89|12094.8|11974.8|12095.89|11975.89|12094.78|11974.78|10
1626533190000|2021-07-17 14:46:30|12095.63|11975.63|12094.09|11974.09|12095.7|11975.7|12094.09|11974.09|10
1626533200000|2021-07-17 14:46:40|12094.25|11974.25|12094.38|11974.38|12094.86|11974.86|12093.21|11973.21|10
1626533210000|2021-07-17 14:46:50|12094.45|11974.45|12093.61|11973.61|12094.45|11974.45|12093.36|11973.36|9
1626533220000|2021-07-17 14:47:00|12093.26|11973.26|12095.31|11975.31|12095.31|11975.31|12093.26|11973.26|9
1626533230000|2021-07-17 14:47:10|12094.29|11974.29|12093.75|11973.75|12094.29|11974.29|12092.96|11972.96|10
1626533240000|2021-07-17 14:47:20|12093.59|11973.59|12092.19|11972.19|12093.78|11973.78|12091.91|11971.91|10
1626533250000|2021-07-17 14:47:30|12091.27|11971.27|12092|11972|12092.03|11972.03|12091.09|11971.09|10
1626533260000|2021-07-17 14:47:40|12091|11971|12092.56|11972.56|12092.58|11972.58|12091|11971|10
1626533270000|2021-07-17 14:47:50|12092.48|11972.48|12091.04|11971.04|12092.56|11972.56|12090.73|11970.73|9
1626533280000|2021-07-17 14:48:00|12090.89|11970.89|12093.6|11973.6|12093.6|11973.6|12090.37|11970.37|10
1626533290000|2021-07-17 14:48:10|12093.81|11973.81|12093.44|11973.44|12094|11974|12093.44|11973.44|10
1626533300000|2021-07-17 14:48:20|12093.33|11973.33|12092.29|11972.29|12093.46|11973.46|12092.17|11972.17|10
1626533310000|2021-07-17 14:48:30|12092.14|11972.14|12092.75|11972.75|12092.78|11972.78|12092.14|11972.14|9
1626533320000|2021-07-17 14:48:40|12093.61|11973.61|12093.87|11973.87|12093.87|11973.87|12093.18|11973.18|9
1626533330000|2021-07-17 14:48:50|12093.9|11973.9|12093.4|11973.4|12094|11974|12093.39|11973.39|7
1626533340000|2021-07-17 14:49:00|12093.38|11973.38|12091.89|11971.89|12093.38|11973.38|12091.89|11971.89|8
1626533350000|2021-07-17 14:49:10|12091.92|11971.92|12089.04|11969.04|12091.92|11971.92|12089.04|11969.04|10
1626533360000|2021-07-17 14:49:20|12088.77|11968.77|12086.01|11966.01|12088.96|11968.96|12085.97|11965.97|10
1626533370000|2021-07-17 14:49:30|12086.13|11966.13|12086.2|11966.2|12086.24|11966.24|12085.71|11965.71|10
1626533380000|2021-07-17 14:49:40|12086.37|11966.37|12085.7|11965.7|12086.38|11966.38|12085.61|11965.61|10
1626533390000|2021-07-17 14:49:50|12085.43|11965.43|12085.45|11965.45|12085.5|11965.5|12085.36|11965.36|9
1626533400000|2021-07-17 14:50:00|12085.43|11965.43|12086.22|11966.22|12086.35|11966.35|12085.41|11965.41|10
1626533410000|2021-07-17 14:50:10|12086.3|11966.3|12084.52|11964.52|12086.41|11966.41|12084.52|11964.52|9
1626533420000|2021-07-17 14:50:20|12084.91|11964.91|12084.31|11964.31|12085.18|11965.18|12084.3|11964.3|9
1626533430000|2021-07-17 14:50:30|12084.26|11964.26|12081.65|11961.65|12084.26|11964.26|12081.65|11961.65|10
1626533440000|2021-07-17 14:50:40|12082.48|11962.48|12082.94|11962.94|12083.7|11963.7|12082.48|11962.48|10
1626533450000|2021-07-17 14:50:50|12082.77|11962.77|12081.55|11961.55|12082.77|11962.77|12081.55|11961.55|10
1626533460000|2021-07-17 14:51:00|12081.51|11961.51|12082.18|11962.18|12082.18|11962.18|12081.16|11961.16|10
1626533470000|2021-07-17 14:51:10|12081.73|11961.73|12082.63|11962.63|12082.63|11962.63|12081.73|11961.73|9
1626533480000|2021-07-17 14:51:20|12082.71|11962.71|12083.74|11963.74|12083.74|11963.74|12082.71|11962.71|10
1626533490000|2021-07-17 14:51:30|12083.54|11963.54|12083.19|11963.19|12084.04|11964.04|12082.73|11962.73|9
1626533500000|2021-07-17 14:51:40|12083.13|11963.13|12087.61|11967.61|12087.61|11967.61|12082.59|11962.59|9
1626533510000|2021-07-17 14:51:50|12088.28|11968.28|12089.33|11969.33|12089.47|11969.47|12088.18|11968.18|9
1626533520000|2021-07-17 14:52:00|12089.59|11969.59|12089.62|11969.62|12089.82|11969.82|12088.97|11968.97|10
1626533530000|2021-07-17 14:52:10|12089.84|11969.84|12093.61|11973.61|12093.61|11973.61|12089.84|11969.84|10
1626533540000|2021-07-17 14:52:20|12093.49|11973.49|12095.83|11975.83|12095.9|11975.9|12093.49|11973.49|10
1626533550000|2021-07-17 14:52:30|12095.85|11975.85|12096.14|11976.14|12096.14|11976.14|12094.83|11974.83|9
1626533560000|2021-07-17 14:52:40|12094.73|11974.73|12092.52|11972.52|12094.73|11974.73|12091.64|11971.64|10
1626533570000|2021-07-17 14:52:50|12092.62|11972.62|12094.02|11974.02|12094.02|11974.02|12092.62|11972.62|10
1626533580000|2021-07-17 14:53:00|12094.19|11974.19|12094.65|11974.65|12094.85|11974.85|12094.17|11974.17|8
1626533590000|2021-07-17 14:53:10|12094.9|11974.9|12095.72|11975.72|12095.73|11975.73|12094.9|11974.9|9
1626533600000|2021-07-17 14:53:20|12094.74|11974.74|12095.06|11975.06|12095.18|11975.18|12094.55|11974.55|9
1626533610000|2021-07-17 14:53:30|12095.15|11975.15|12094.66|11974.66|12095.15|11975.15|12094.54|11974.54|10
1626533620000|2021-07-17 14:53:40|12094.04|11974.04|12093.56|11973.56|12094.26|11974.26|12093.12|11973.12|9
1626533630000|2021-07-17 14:53:50|12093.58|11973.58|12093.53|11973.53|12093.58|11973.58|12093.16|11973.16|10
1626533640000|2021-07-17 14:54:00|12092.61|11972.61|12093|11973|12093.44|11973.44|12092.06|11972.06|9
1626533650000|2021-07-17 14:54:10|12093.76|11973.76|12094.29|11974.29|12094.29|11974.29|12093.76|11973.76|9
1626533660000|2021-07-17 14:54:20|12094.31|11974.31|12094.31|11974.31|12094.92|11974.92|12093.42|11973.42|10
1626533670000|2021-07-17 14:54:30|12094.52|11974.52|12093.91|11973.91|12095.02|11975.02|12093.91|11973.91|10
1626533680000|2021-07-17 14:54:40|12093.46|11973.46|12090.56|11970.56|12093.46|11973.46|12090.56|11970.56|10
1626533690000|2021-07-17 14:54:50|12090.64|11970.64|12091.44|11971.44|12091.58|11971.58|12090.28|11970.28|8
1626533700000|2021-07-17 14:55:00|12091.43|11971.43|12088.3|11968.3|12091.43|11971.43|12088.3|11968.3|10
1626533710000|2021-07-17 14:55:10|12088.24|11968.24|12087.66|11967.66|12088.24|11968.24|12087.44|11967.44|9
1626533720000|2021-07-17 14:55:20|12087.57|11967.57|12089.18|11969.18|12089.18|11969.18|12087.02|11967.02|9
1626533730000|2021-07-17 14:55:30|12089.28|11969.28|12090.95|11970.95|12091.11|11971.11|12089.28|11969.28|9
1626533740000|2021-07-17 14:55:40|12091.06|11971.06|12091.92|11971.92|12091.98|11971.98|12090.73|11970.73|10
1626533750000|2021-07-17 14:55:50|12091.84|11971.84|12092.02|11972.02|12092.09|11972.09|12091.8|11971.8|9
1626533760000|2021-07-17 14:56:00|12092.14|11972.14|12093.47|11973.47|12093.47|11973.47|12092.11|11972.11|10
1626533770000|2021-07-17 14:56:10|12093.83|11973.83|12095.27|11975.27|12095.27|11975.27|12093.82|11973.82|9
1626533780000|2021-07-17 14:56:20|12095.34|11975.34|12094.9|11974.9|12095.61|11975.61|12094.9|11974.9|9
1626533790000|2021-07-17 14:56:30|12094.8|11974.8|12094.39|11974.39|12094.99|11974.99|12094.38|11974.38|9
1626533800000|2021-07-17 14:56:40|12094.48|11974.48|12094.26|11974.26|12094.48|11974.48|12094.07|11974.07|9
1626533810000|2021-07-17 14:56:50|12094.14|11974.14|12093.81|11973.81|12094.65|11974.65|12093.8|11973.8|9
1626533820000|2021-07-17 14:57:00|12093.63|11973.63|12093.19|11973.19|12093.81|11973.81|12093.12|11973.12|9
1626533830000|2021-07-17 14:57:10|12093.18|11973.18|12093.23|11973.23|12093.23|11973.23|12092.85|11972.85|7
1626533840000|2021-07-17 14:57:20|12093.02|11973.02|12092.32|11972.32|12093.02|11973.02|12092.15|11972.15|9
1626533850000|2021-07-17 14:57:30|12092.73|11972.73|12092.92|11972.92|12093.66|11973.66|12092.25|11972.25|10
1626533860000|2021-07-17 14:57:40|12092.87|11972.87|12092.72|11972.72|12092.87|11972.87|12091.74|11971.74|9
1626533870000|2021-07-17 14:57:50|12092.77|11972.77|12093.97|11973.97|12094.05|11974.05|12092.77|11972.77|10
1626533880000|2021-07-17 14:58:00|12094.34|11974.34|12095.13|11975.13|12095.16|11975.16|12094.25|11974.25|9
1626533890000|2021-07-17 14:58:10|12095.1|11975.1|12094.78|11974.78|12095.2|11975.2|12094.78|11974.78|9
1626533900000|2021-07-17 14:58:20|12094.94|11974.94|12096.03|11976.03|12096.14|11976.14|12094.94|11974.94|7
1626533910000|2021-07-17 14:58:30|12096.46|11976.46|12084.76|11964.76|12096.46|11976.46|12084.76|11964.76|10
1626533920000|2021-07-17 14:58:40|12083.13|11963.13|12079.89|11959.89|12083.13|11963.13|12079.13|11959.13|10
1626533930000|2021-07-17 14:58:50|12080.13|11960.13|12077.39|11957.39|12080.64|11960.64|12077.39|11957.39|10
1626533940000|2021-07-17 14:59:00|12077.28|11957.28|12076.83|11956.83|12077.28|11957.28|12075.38|11955.38|10
1626533950000|2021-07-17 14:59:10|12076.69|11956.69|12075.79|11955.79|12076.69|11956.69|12075.55|11955.55|10
1626533960000|2021-07-17 14:59:20|12075.77|11955.77|12075.76|11955.76|12075.79|11955.79|12075.56|11955.56|9
1626533970000|2021-07-17 14:59:30|12075.75|11955.75|12076.05|11956.05|12076.26|11956.26|12075.41|11955.41|10
1626533980000|2021-07-17 14:59:40|12075.94|11955.94|12074.48|11954.48|12076.18|11956.18|12074.48|11954.48|9
1626533990000|2021-07-17 14:59:50|12074.5|11954.5|12074.86|11954.86|12075.18|11955.18|12074.44|11954.44|8
1626534000000|2021-07-17 15:00:00|12074.85|11954.85|12077.81|11957.81|12077.81|11957.81|12074.7|11954.7|9
1626534010000|2021-07-17 15:00:10|12078.63|11958.63|12082.29|11962.29|12082.31|11962.31|12078.63|11958.63|10
1626534020000|2021-07-17 15:00:20|12082.83|11962.83|12084.37|11964.37|12084.37|11964.37|12082.83|11962.83|10
1626534030000|2021-07-17 15:00:30|12084.38|11964.38|12084.6|11964.6|12084.66|11964.66|12084.1|11964.1|8
1626534040000|2021-07-17 15:00:40|12084.52|11964.52|12082.63|11962.63|12085.25|11965.25|12082.63|11962.63|9
1626534050000|2021-07-17 15:00:50|12082.17|11962.17|12080.84|11960.84|12082.17|11962.17|12080.84|11960.84|7
1626534060000|2021-07-17 15:01:00|12080.87|11960.87|12080.09|11960.09|12080.87|11960.87|12080.09|11960.09|9
1626534070000|2021-07-17 15:01:10|12080.07|11960.07|12075.24|11955.24|12080.07|11960.07|12075.24|11955.24|10
1626534080000|2021-07-17 15:01:20|12074.51|11954.51|12069.2|11949.2|12074.51|11954.51|12069.2|11949.2|10
1626534090000|2021-07-17 15:01:30|12069.06|11949.06|12065.62|11945.62|12069.19|11949.19|12065.62|11945.62|10
1626534100000|2021-07-17 15:01:40|12066.03|11946.03|12062.35|11942.35|12066.03|11946.03|12062.35|11942.35|10
1626534110000|2021-07-17 15:01:50|12062.13|11942.13|12056.68|11936.68|12062.13|11942.13|12056.68|11936.68|10
1626534120000|2021-07-17 15:02:00|12056.58|11936.58|12058.96|11938.96|12058.96|11938.96|12056.5|11936.5|10
1626534130000|2021-07-17 15:02:10|12059.14|11939.14|12059.84|11939.84|12059.84|11939.84|12059.12|11939.12|10
1626534140000|2021-07-17 15:02:20|12059.83|11939.83|12060.37|11940.37|12060.37|11940.37|12059.83|11939.83|9
1626534150000|2021-07-17 15:02:30|12060.27|11940.27|12061.1|11941.1|12061.1|11941.1|12060.27|11940.27|8
1626534160000|2021-07-17 15:02:40|12061.09|11941.09|12059.83|11939.83|12061.26|11941.26|12059.83|11939.83|10
1626534170000|2021-07-17 15:02:50|12059.78|11939.78|12057.85|11937.85|12059.78|11939.78|12057.85|11937.85|9
1626534180000|2021-07-17 15:03:00|12055.99|11935.99|12054.66|11934.66|12055.99|11935.99|12054.49|11934.49|9
1626534190000|2021-07-17 15:03:10|12054.77|11934.77|12050.73|11930.73|12054.77|11934.77|12050.49|11930.49|10
1626534200000|2021-07-17 15:03:20|12050.36|11930.36|12049.97|11929.97|12050.72|11930.72|12049.97|11929.97|10
1626534210000|2021-07-17 15:03:30|12049.19|11929.19|12046.95|11926.95|12049.19|11929.19|12046.95|11926.95|10
1626534220000|2021-07-17 15:03:40|12046.96|11926.96|12044.96|11924.96|12046.96|11926.96|12044.96|11924.96|10
1626534230000|2021-07-17 15:03:50|12044.81|11924.81|12047.28|11927.28|12047.28|11927.28|12044.81|11924.81|10
1626534240000|2021-07-17 15:04:00|12046.84|11926.84|12046.92|11926.92|12047.38|11927.38|12046.55|11926.55|9
1626534250000|2021-07-17 15:04:10|12046.86|11926.86|12047.31|11927.31|12047.31|11927.31|12046.81|11926.81|10
1626534260000|2021-07-17 15:04:20|12046.68|11926.68|12048|11928|12048.03|11928.03|12046.68|11926.68|9
1626534270000|2021-07-17 15:04:30|12048.01|11928.01|12048.31|11928.31|12048.37|11928.37|12048.01|11928.01|8
1626534280000|2021-07-17 15:04:40|12048.26|11928.26|12048.14|11928.14|12048.26|11928.26|12047.9|11927.9|10
1626534290000|2021-07-17 15:04:50|12048.18|11928.18|12048.11|11928.11|12048.33|11928.33|12047.42|11927.42|9
1626534300000|2021-07-17 15:05:00|12047.52|11927.52|12047.38|11927.38|12047.95|11927.95|12047.13|11927.13|10
1626534310000|2021-07-17 15:05:10|12047.33|11927.33|12046.68|11926.68|12047.4|11927.4|12046.12|11926.12|9
1626534320000|2021-07-17 15:05:20|12045.97|11925.97|12041.33|11921.33|12045.97|11925.97|12041.33|11921.33|10
1626534330000|2021-07-17 15:05:30|12041.65|11921.65|12038.29|11918.29|12041.65|11921.65|12037.99|11917.99|10
1626534340000|2021-07-17 15:05:40|12036.85|11916.85|12032.54|11912.54|12037.17|11917.17|12032.54|11912.54|9
1626534350000|2021-07-17 15:05:50|12032.27|11912.27|12032.53|11912.53|12032.53|11912.53|12032.17|11912.17|10
1626534360000|2021-07-17 15:06:00|12032.51|11912.51|12034.24|11914.24|12034.24|11914.24|12032.51|11912.51|10
1626534370000|2021-07-17 15:06:10|12034.07|11914.07|12034.35|11914.35|12034.35|11914.35|12032.23|11912.23|10
1626534380000|2021-07-17 15:06:20|12034.94|11914.94|12036.54|11916.54|12036.74|11916.74|12034.94|11914.94|10
1626534390000|2021-07-17 15:06:30|12037.07|11917.07|12033.2|11913.2|12037.07|11917.07|12033.2|11913.2|10
1626534400000|2021-07-17 15:06:40|12033.88|11913.88|12033.72|11913.72|12033.88|11913.88|12033.21|11913.21|10
1626534410000|2021-07-17 15:06:50|12033.86|11913.86|12034.1|11914.1|12034.1|11914.1|12033.45|11913.45|9
1626534420000|2021-07-17 15:07:00|12034.01|11914.01|12034.16|11914.16|12034.16|11914.16|12033.11|11913.11|8
1626534430000|2021-07-17 15:07:10|12033.83|11913.83|12032.18|11912.18|12033.94|11913.94|12032.18|11912.18|10
1626534440000|2021-07-17 15:07:20|12031.43|11911.43|12027.28|11907.28|12031.43|11911.43|12027.28|11907.28|10
1626534450000|2021-07-17 15:07:30|12026.95|11906.95|12022.55|11902.55|12026.95|11906.95|12022.55|11902.55|10
1626534460000|2021-07-17 15:07:40|12022.34|11902.34|12017.65|11897.65|12022.34|11902.34|12017.65|11897.65|10
1626534470000|2021-07-17 15:07:50|12016.88|11896.88|12019.26|11899.26|12020.14|11900.14|12016.88|11896.88|10
1626534480000|2021-07-17 15:08:00|12019.14|11899.14|12017.49|11897.49|12019.4|11899.4|12017.49|11897.49|10
1626534490000|2021-07-17 15:08:10|12017.21|11897.21|12018.63|11898.63|12018.63|11898.63|12017.21|11897.21|10
1626534500000|2021-07-17 15:08:20|12018.47|11898.47|12018.91|11898.91|12019.08|11899.08|12017.86|11897.86|10
1626534510000|2021-07-17 15:08:30|12019.25|11899.25|12020.64|11900.64|12020.64|11900.64|12019.25|11899.25|8
1626534520000|2021-07-17 15:08:40|12020.19|11900.19|12019.94|11899.94|12020.23|11900.23|12019.7|11899.7|9
1626534530000|2021-07-17 15:08:50|12019.98|11899.98|12020.9|11900.9|12021.08|11901.08|12019.98|11899.98|10
1626534540000|2021-07-17 15:09:00|12021.59|11901.59|12023.9|11903.9|12023.9|11903.9|12021.59|11901.59|10
1626534550000|2021-07-17 15:09:10|12023.99|11903.99|12025.67|11905.67|12026.31|11906.31|12023.94|11903.94|10
1626534560000|2021-07-17 15:09:20|12025.83|11905.83|12026.31|11906.31|12026.32|11906.32|12025.72|11905.72|8
1626534570000|2021-07-17 15:09:30|12026.45|11906.45|12028.63|11908.63|12028.64|11908.64|12026.45|11906.45|9
1626534580000|2021-07-17 15:09:40|12028.69|11908.69|12030.05|11910.05|12030.08|11910.08|12028.69|11908.69|10
1626534590000|2021-07-17 15:09:50|12029.96|11909.96|12029.36|11909.36|12030.72|11910.72|12029.36|11909.36|10
1626534600000|2021-07-17 15:10:00|12029.45|11909.45|12029.35|11909.35|12029.45|11909.45|12028.61|11908.61|10
1626534610000|2021-07-17 15:10:10|12029.19|11909.19|12031.81|11911.81|12031.81|11911.81|12029.19|11909.19|10
1626534620000|2021-07-17 15:10:20|12032.05|11912.05|12033.98|11913.98|12033.98|11913.98|12032.05|11912.05|10
1626534630000|2021-07-17 15:10:30|12033.77|11913.77|12033.42|11913.42|12033.91|11913.91|12032.35|11912.35|9
1626534640000|2021-07-17 15:10:40|12033.04|11913.04|12033.44|11913.44|12033.44|11913.44|12032.95|11912.95|9
1626534650000|2021-07-17 15:10:50|12033.47|11913.47|12035.8|11915.8|12035.8|11915.8|12033.47|11913.47|10
1626534660000|2021-07-17 15:11:00|12035.76|11915.76|12036.75|11916.75|12036.75|11916.75|12035.74|11915.74|8
1626534670000|2021-07-17 15:11:10|12036.96|11916.96|12037.53|11917.53|12037.57|11917.57|12036.96|11916.96|8
1626534680000|2021-07-17 15:11:20|12037.41|11917.41|12036.56|11916.56|12037.41|11917.41|12036.53|11916.53|9
1626534690000|2021-07-17 15:11:30|12036.5|11916.5|12036.32|11916.32|12036.5|11916.5|12036.27|11916.27|8
1626534700000|2021-07-17 15:11:40|12036.55|11916.55|12036.59|11916.59|12037.42|11917.42|12035.79|11915.79|9
1626534710000|2021-07-17 15:11:50|12036.85|11916.85|12037.59|11917.59|12037.59|11917.59|12036.85|11916.85|8
1626534720000|2021-07-17 15:12:00|12037.98|11917.98|12043.7|11923.7|12043.7|11923.7|12037.89|11917.89|10
1626534730000|2021-07-17 15:12:10|12043.94|11923.94|12044.67|11924.67|12044.94|11924.94|12043.89|11923.89|10
1626534740000|2021-07-17 15:12:20|12046.08|11926.08|12044.81|11924.81|12046.08|11926.08|12044.81|11924.81|9
1626534750000|2021-07-17 15:12:30|12044.96|11924.96|12045.83|11925.83|12045.83|11925.83|12044.76|11924.76|9
1626534760000|2021-07-17 15:12:40|12045.71|11925.71|12046.9|11926.9|12047.47|11927.47|12045.71|11925.71|10
1626534770000|2021-07-17 15:12:50|12047.44|11927.44|12047.17|11927.17|12048.31|11928.31|12047.04|11927.04|9
1626534780000|2021-07-17 15:13:00|12047.42|11927.42|12052.51|11932.51|12052.51|11932.51|12047.42|11927.42|10
1626534790000|2021-07-17 15:13:10|12052.94|11932.94|12053.96|11933.96|12054.26|11934.26|12052.94|11932.94|10
1626534800000|2021-07-17 15:13:20|12053.71|11933.71|12057.67|11937.67|12057.67|11937.67|12053.71|11933.71|10
1626534810000|2021-07-17 15:13:30|12057.16|11937.16|12055.86|11935.86|12057.16|11937.16|12055.86|11935.86|10
1626534820000|2021-07-17 15:13:40|12054.86|11934.86|12054.74|11934.74|12054.89|11934.89|12053.12|11933.12|10
1626534830000|2021-07-17 15:13:50|12054.76|11934.76|12054.49|11934.49|12055.06|11935.06|12054.48|11934.48|10
1626534840000|2021-07-17 15:14:00|12054.56|11934.56|12053.82|11933.82|12054.56|11934.56|12053.05|11933.05|10
1626534850000|2021-07-17 15:14:10|12053.44|11933.44|12049.56|11929.56|12053.44|11933.44|12049.56|11929.56|10
1626534860000|2021-07-17 15:14:20|12048.61|11928.61|12041.18|11921.18|12048.61|11928.61|12041.18|11921.18|10
1626534870000|2021-07-17 15:14:30|12039.85|11919.85|12036.06|11916.06|12039.85|11919.85|12036.06|11916.06|10
1626534880000|2021-07-17 15:14:40|12035.72|11915.72|12035.38|11915.38|12036.02|11916.02|12035.09|11915.09|10
1626534890000|2021-07-17 15:14:50|12035.53|11915.53|12036.74|11916.74|12036.75|11916.75|12035.53|11915.53|10
1626534900000|2021-07-17 15:15:00|12036.62|11916.62|12037.63|11917.63|12037.78|11917.78|12036.62|11916.62|8
1626534910000|2021-07-17 15:15:10|12037.92|11917.92|12038.24|11918.24|12038.24|11918.24|12037.02|11917.02|10
1626534920000|2021-07-17 15:15:20|12038.26|11918.26|12041.53|11921.53|12041.53|11921.53|12038.26|11918.26|10
1626534930000|2021-07-17 15:15:30|12042.17|11922.17|12044.5|11924.5|12044.5|11924.5|12041.81|11921.81|10
1626534940000|2021-07-17 15:15:40|12045.43|11925.43|12048.5|11928.5|12048.5|11928.5|12045.43|11925.43|10
1626534950000|2021-07-17 15:15:50|12048.7|11928.7|12053.41|11933.41|12053.41|11933.41|12048.7|11928.7|10
1626534960000|2021-07-17 15:16:00|12053.4|11933.4|12058.3|11938.3|12058.3|11938.3|12053.4|11933.4|10
1626534970000|2021-07-17 15:16:10|12058.38|11938.38|12058.84|11938.84|12058.86|11938.86|12058.38|11938.38|10
1626534980000|2021-07-17 15:16:20|12058.95|11938.95|12056.73|11936.73|12059.07|11939.07|12056.73|11936.73|10
1626534990000|2021-07-17 15:16:30|12057.41|11937.41|12057.37|11937.37|12057.41|11937.41|12056.1|11936.1|10
1626535000000|2021-07-17 15:16:40|12057.48|11937.48|12056.6|11936.6|12057.57|11937.57|12055.7|11935.7|10
1626535010000|2021-07-17 15:16:50|12056.79|11936.79|12057.5|11937.5|12057.54|11937.54|12056.73|11936.73|10
1626535020000|2021-07-17 15:17:00|12057.69|11937.69|12057.69|11937.69|12058.36|11938.36|12057.05|11937.05|10
1626535030000|2021-07-17 15:17:10|12056.87|11936.87|12057.85|11937.85|12057.85|11937.85|12056.86|11936.86|10
1626535040000|2021-07-17 15:17:20|12057.92|11937.92|12057.42|11937.42|12057.92|11937.92|12057.3|11937.3|9
1626535050000|2021-07-17 15:17:30|12057.41|11937.41|12057.14|11937.14|12057.41|11937.41|12057.05|11937.05|10
1626535060000|2021-07-17 15:17:40|12058|11938|12057.05|11937.05|12058.19|11938.19|12057|11937|8
1626535070000|2021-07-17 15:17:50|12057.07|11937.07|12058.35|11938.35|12058.35|11938.35|12057.07|11937.07|9
1626535080000|2021-07-17 15:18:00|12058.07|11938.07|12058.21|11938.21|12058.76|11938.76|12058.07|11938.07|10
1626535090000|2021-07-17 15:18:10|12058.26|11938.26|12058.41|11938.41|12058.41|11938.41|12057.44|11937.44|9
1626535100000|2021-07-17 15:18:20|12058.39|11938.39|12058.87|11938.87|12058.91|11938.91|12058|11938|10
1626535110000|2021-07-17 15:18:30|12059|11939|12057.85|11937.85|12059.22|11939.22|12057.77|11937.77|8
1626535120000|2021-07-17 15:18:40|12057.37|11937.37|12055.83|11935.83|12057.37|11937.37|12055.4|11935.4|10
1626535130000|2021-07-17 15:18:50|12055.89|11935.89|12051.46|11931.46|12055.89|11935.89|12051.46|11931.46|9
1626535140000|2021-07-17 15:19:00|12051.36|11931.36|12048.62|11928.62|12051.36|11931.36|12048.62|11928.62|9
1626535150000|2021-07-17 15:19:10|12048.63|11928.63|12049.26|11929.26|12049.26|11929.26|12048.2|11928.2|8
1626535160000|2021-07-17 15:19:20|12049.08|11929.08|12046.2|11926.2|12049.08|11929.08|12046.2|11926.2|9
1626535170000|2021-07-17 15:19:30|12046.7|11926.7|12041.41|11921.41|12046.7|11926.7|12041.41|11921.41|9
1626535180000|2021-07-17 15:19:40|12041.04|11921.04|12039.05|11919.05|12041.04|11921.04|12039.05|11919.05|10
1626535190000|2021-07-17 15:19:50|12038.95|11918.95|12038.77|11918.77|12039.21|11919.21|12038.74|11918.74|10
1626535200000|2021-07-17 15:20:00|12038.89|11918.89|12035.73|11915.73|12038.96|11918.96|12035.73|11915.73|8
1626535210000|2021-07-17 15:20:10|12035.7|11915.7|12034.91|11914.91|12035.78|11915.78|12034.75|11914.75|9
1626535220000|2021-07-17 15:20:20|12035.06|11915.06|12032.82|11912.82|12035.06|11915.06|12032.82|11912.82|10
1626535230000|2021-07-17 15:20:30|12032.22|11912.22|12032.72|11912.72|12032.72|11912.72|12031.26|11911.26|10
1626535240000|2021-07-17 15:20:40|12033.14|11913.14|12033.81|11913.81|12034.28|11914.28|12033.14|11913.14|10
1626535250000|2021-07-17 15:20:50|12033.64|11913.64|12033.27|11913.27|12033.73|11913.73|12033.27|11913.27|10
1626535260000|2021-07-17 15:21:00|12032.86|11912.86|12030.73|11910.73|12032.97|11912.97|12030.73|11910.73|10
1626535270000|2021-07-17 15:21:10|12030.55|11910.55|12029.36|11909.36|12030.55|11910.55|12028.46|11908.46|10
1626535280000|2021-07-17 15:21:20|12029.29|11909.29|12029.59|11909.59|12029.59|11909.59|12028.25|11908.25|8
1626535290000|2021-07-17 15:21:30|12029.64|11909.64|12031.06|11911.06|12031.06|11911.06|12029.64|11909.64|9
1626535300000|2021-07-17 15:21:40|12031.05|11911.05|12032.02|11912.02|12032.02|11912.02|12030.91|11910.91|10
1626535310000|2021-07-17 15:21:50|12032.23|11912.23|12032.61|11912.61|12032.67|11912.67|12032.12|11912.12|9
1626535320000|2021-07-17 15:22:00|12032.98|11912.98|12032.91|11912.91|12033.08|11913.08|12032.31|11912.31|10
1626535330000|2021-07-17 15:22:10|12032.88|11912.88|12034.95|11914.95|12034.95|11914.95|12032.59|11912.59|9
1626535340000|2021-07-17 15:22:20|12034.89|11914.89|12036.03|11916.03|12036.03|11916.03|12034.77|11914.77|9
1626535350000|2021-07-17 15:22:30|12036.38|11916.38|12037.97|11917.97|12037.97|11917.97|12036.38|11916.38|9
1626535360000|2021-07-17 15:22:40|12037.91|11917.91|12038.55|11918.55|12038.55|11918.55|12037.81|11917.81|9
1626535370000|2021-07-17 15:22:50|12038.34|11918.34|12038.79|11918.79|12038.86|11918.86|12038.34|11918.34|10
1626535380000|2021-07-17 15:23:00|12038.78|11918.78|12037.42|11917.42|12038.85|11918.85|12037.42|11917.42|9
1626535390000|2021-07-17 15:23:10|12037.18|11917.18|12036.18|11916.18|12037.18|11917.18|12036.13|11916.13|10
1626535400000|2021-07-17 15:23:20|12035.62|11915.62|12033.58|11913.58|12035.62|11915.62|12033.42|11913.42|8
1626535410000|2021-07-17 15:23:30|12033.57|11913.57|12034.49|11914.49|12034.81|11914.81|12033.57|11913.57|9
1626535420000|2021-07-17 15:23:40|12034.6|11914.6|12034.79|11914.79|12034.9|11914.9|12033.85|11913.85|9
1626535430000|2021-07-17 15:23:50|12034.86|11914.86|12034.94|11914.94|12035.21|11915.21|12034.85|11914.85|8
1626535440000|2021-07-17 15:24:00|12034.8|11914.8|12033.52|11913.52|12034.8|11914.8|12033.52|11913.52|8
1626535450000|2021-07-17 15:24:10|12033.13|11913.13|12029.57|11909.57|12033.13|11913.13|12029.57|11909.57|10
1626535460000|2021-07-17 15:24:20|12029.21|11909.21|12028.36|11908.36|12029.36|11909.36|12028.34|11908.34|9
1626535470000|2021-07-17 15:24:30|12028.32|11908.32|12029.73|11909.73|12029.97|11909.97|12028.13|11908.13|9
1626535480000|2021-07-17 15:24:40|12029.8|11909.8|12031.19|11911.19|12031.72|11911.72|12029.8|11909.8|9
1626535490000|2021-07-17 15:24:50|12030.84|11910.84|12030.24|11910.24|12030.84|11910.84|12030.04|11910.04|9
1626535500000|2021-07-17 15:25:00|12030.15|11910.15|12030.59|11910.59|12030.59|11910.59|12030.15|11910.15|9
1626535510000|2021-07-17 15:25:10|12030.6|11910.6|12031.03|11911.03|12031.54|11911.54|12030.6|11910.6|9
1626535520000|2021-07-17 15:25:20|12030.94|11910.94|12032.29|11912.29|12032.29|11912.29|12030.94|11910.94|8
1626535530000|2021-07-17 15:25:30|12032.63|11912.63|12034.43|11914.43|12034.43|11914.43|12032.63|11912.63|10
1626535540000|2021-07-17 15:25:40|12034.44|11914.44|12034.91|11914.91|12035.13|11915.13|12034.33|11914.33|9
1626535550000|2021-07-17 15:25:50|12034.95|11914.95|12035.89|11915.89|12035.89|11915.89|12034.87|11914.87|7
1626535560000|2021-07-17 15:26:00|12036.19|11916.19|12034.78|11914.78|12036.62|11916.62|12034.74|11914.74|10
1626535570000|2021-07-17 15:26:10|12034.77|11914.77|12034.61|11914.61|12034.92|11914.92|12034.61|11914.61|9
1626535580000|2021-07-17 15:26:20|12034.53|11914.53|12034.98|11914.98|12034.98|11914.98|12034.11|11914.11|10
1626535590000|2021-07-17 15:26:30|12034.79|11914.79|12034.59|11914.59|12034.9|11914.9|12033.9|11913.9|9
1626535600000|2021-07-17 15:26:40|12035.89|11915.89|12037.78|11917.78|12037.78|11917.78|12035.89|11915.89|10
1626535610000|2021-07-17 15:26:50|12038.21|11918.21|12039.22|11919.22|12039.22|11919.22|12038.21|11918.21|8
1626535620000|2021-07-17 15:27:00|12039.7|11919.7|12039.49|11919.49|12039.77|11919.77|12039.49|11919.49|9
1626535630000|2021-07-17 15:27:10|12039.35|11919.35|12040.3|11920.3|12040.3|11920.3|12039.35|11919.35|9
1626535640000|2021-07-17 15:27:20|12040.74|11920.74|12042.06|11922.06|12042.06|11922.06|12040.74|11920.74|10
1626535650000|2021-07-17 15:27:30|12042.03|11922.03|12042.54|11922.54|12042.54|11922.54|12042.03|11922.03|9
1626535660000|2021-07-17 15:27:40|12042.55|11922.55|12043.4|11923.4|12043.67|11923.67|12042.55|11922.55|10
1626535670000|2021-07-17 15:27:50|12043.5|11923.5|12043.8|11923.8|12043.8|11923.8|12042.95|11922.95|10
1626535680000|2021-07-17 15:28:00|12044.43|11924.43|12045.47|11925.47|12045.47|11925.47|12044.43|11924.43|10
1626535690000|2021-07-17 15:28:10|12045.69|11925.69|12052.06|11932.06|12052.06|11932.06|12045.69|11925.69|10
1626535700000|2021-07-17 15:28:20|12052.25|11932.25|12053.65|11933.65|12054|11934|12051.43|11931.43|10
1626535710000|2021-07-17 15:28:30|12053.76|11933.76|12059.83|11939.83|12059.83|11939.83|12053.76|11933.76|10
1626535720000|2021-07-17 15:28:40|12059.75|11939.75|12061.83|11941.83|12061.96|11941.96|12059.75|11939.75|10
1626535730000|2021-07-17 15:28:50|12062.15|11942.15|12062.02|11942.02|12062.99|11942.99|12062.02|11942.02|10
1626535740000|2021-07-17 15:29:00|12061.88|11941.88|12060.08|11940.08|12061.88|11941.88|12059.53|11939.53|10
1626535750000|2021-07-17 15:29:10|12059.88|11939.88|12056.42|11936.42|12059.88|11939.88|12056.42|11936.42|10
1626535760000|2021-07-17 15:29:20|12056.06|11936.06|12054.98|11934.98|12056.06|11936.06|12054.98|11934.98|9
1626535770000|2021-07-17 15:29:30|12054.67|11934.67|12052.77|11932.77|12055.32|11935.32|12052.77|11932.77|10
1626535780000|2021-07-17 15:29:40|12052.59|11932.59|12049.59|11929.59|12052.59|11932.59|12049.59|11929.59|9
1626535790000|2021-07-17 15:29:50|12049.52|11929.52|12048.72|11928.72|12050.04|11930.04|12048.55|11928.55|10
1626535800000|2021-07-17 15:30:00|12048.52|11928.52|12046.42|11926.42|12048.52|11928.52|12046.42|11926.42|9
1626535810000|2021-07-17 15:30:10|12045.48|11925.48|12046.24|11926.24|12046.24|11926.24|12045.37|11925.37|10
1626535820000|2021-07-17 15:30:20|12046.68|11926.68|12048.96|11928.96|12048.96|11928.96|12046.68|11926.68|10
1626535830000|2021-07-17 15:30:30|12049|11929|12047.39|11927.39|12049|11929|12047.39|11927.39|9
1626535840000|2021-07-17 15:30:40|12047.33|11927.33|12047.42|11927.42|12048.58|11928.58|12047.33|11927.33|10
1626535850000|2021-07-17 15:30:50|12047.16|11927.16|12044.31|11924.31|12047.16|11927.16|12044.31|11924.31|10
1626535860000|2021-07-17 15:31:00|12044.03|11924.03|12045.38|11925.38|12045.58|11925.58|12043.84|11923.84|10
1626535870000|2021-07-17 15:31:10|12045.56|11925.56|12045.2|11925.2|12045.56|11925.56|12044.97|11924.97|10
1626535880000|2021-07-17 15:31:20|12045.25|11925.25|12043.93|11923.93|12045.25|11925.25|12043.27|11923.27|10
1626535890000|2021-07-17 15:31:30|12042.81|11922.81|12041.01|11921.01|12042.81|11922.81|12041.01|11921.01|10
1626535900000|2021-07-17 15:31:40|12040.97|11920.97|12041.4|11921.4|12041.81|11921.81|12040.96|11920.96|9
1626535910000|2021-07-17 15:31:50|12041.37|11921.37|12041.07|11921.07|12041.44|11921.44|12041.03|11921.03|9
1626535920000|2021-07-17 15:32:00|12041.01|11921.01|12041.29|11921.29|12041.38|11921.38|12040.99|11920.99|8
1626535930000|2021-07-17 15:32:10|12040.7|11920.7|12040.84|11920.84|12040.89|11920.89|12040.49|11920.49|8
1626535940000|2021-07-17 15:32:20|12041.1|11921.1|12041.14|11921.14|12041.17|11921.17|12041|11921|8
1626535950000|2021-07-17 15:32:30|12041.1|11921.1|12041.42|11921.42|12041.42|11921.42|12040.96|11920.96|9
1626535960000|2021-07-17 15:32:40|12041.65|11921.65|12041.24|11921.24|12041.65|11921.65|12040.36|11920.36|10
1626535970000|2021-07-17 15:32:50|12041.21|11921.21|12040.29|11920.29|12041.21|11921.21|12040.12|11920.12|9
1626535980000|2021-07-17 15:33:00|12040.28|11920.28|12040.72|11920.72|12040.72|11920.72|12040.07|11920.07|10
1626535990000|2021-07-17 15:33:10|12042.13|11922.13|12043.18|11923.18|12043.51|11923.51|12042.13|11922.13|10
1626536000000|2021-07-17 15:33:20|12043.08|11923.08|12044.02|11924.02|12044.25|11924.25|12043.08|11923.08|10
1626536010000|2021-07-17 15:33:30|12043.72|11923.72|12042.94|11922.94|12044.42|11924.42|12042.94|11922.94|10
1626536020000|2021-07-17 15:33:40|12043.03|11923.03|12044.44|11924.44|12044.44|11924.44|12043.03|11923.03|8
1626536030000|2021-07-17 15:33:50|12044.53|11924.53|12044.76|11924.76|12044.76|11924.76|12043.93|11923.93|9
1626536040000|2021-07-17 15:34:00|12044.99|11924.99|12047.47|11927.47|12047.59|11927.59|12044.99|11924.99|10
1626536050000|2021-07-17 15:34:10|12047.44|11927.44|12046.93|11926.93|12047.8|11927.8|12046.93|11926.93|8
1626536060000|2021-07-17 15:34:20|12047.04|11927.04|12046.11|11926.11|12047.04|11927.04|12045.98|11925.98|9
1626536070000|2021-07-17 15:34:30|12046.23|11926.23|12046|11926|12046.23|11926.23|12045.8|11925.8|8
1626536080000|2021-07-17 15:34:40|12045.96|11925.96|12046.32|11926.32|12046.95|11926.95|12045.96|11925.96|7
1626536090000|2021-07-17 15:34:50|12046.43|11926.43|12045.3|11925.3|12046.43|11926.43|12045.3|11925.3|9
1626536100000|2021-07-17 15:35:00|12045.34|11925.34|12046.76|11926.76|12046.76|11926.76|12044.5|11924.5|9
1626536110000|2021-07-17 15:35:10|12047.17|11927.17|12047.73|11927.73|12047.73|11927.73|12047.17|11927.17|8
1626536120000|2021-07-17 15:35:20|12047.84|11927.84|12049.92|11929.92|12049.92|11929.92|12047.84|11927.84|8
1626536130000|2021-07-17 15:35:30|12049.99|11929.99|12052|11932|12052|11932|12049.99|11929.99|10
1626536140000|2021-07-17 15:35:40|12052.2|11932.2|12052.11|11932.11|12052.96|11932.96|12052.11|11932.11|9
1626536150000|2021-07-17 15:35:50|12052.16|11932.16|12053.28|11933.28|12053.28|11933.28|12052.11|11932.11|10
1626536160000|2021-07-17 15:36:00|12053.3|11933.3|12054.12|11934.12|12054.12|11934.12|12053.26|11933.26|7
1626536170000|2021-07-17 15:36:10|12053.98|11933.98|12053.37|11933.37|12054.28|11934.28|12053.28|11933.28|9
1626536180000|2021-07-17 15:36:20|12053.31|11933.31|12053.16|11933.16|12053.31|11933.31|12052.83|11932.83|8
1626536190000|2021-07-17 15:36:30|12053.07|11933.07|12054.16|11934.16|12054.16|11934.16|12052.97|11932.97|6
1626536200000|2021-07-17 15:36:40|12054.28|11934.28|12055.17|11935.17|12055.27|11935.27|12054.28|11934.28|10
1626536210000|2021-07-17 15:36:50|12055.21|11935.21|12056.16|11936.16|12056.16|11936.16|12055.2|11935.2|9
1626536220000|2021-07-17 15:37:00|12056.42|11936.42|12055.91|11935.91|12056.63|11936.63|12055.91|11935.91|9
1626536230000|2021-07-17 15:37:10|12055.57|11935.57|12053.67|11933.67|12055.57|11935.57|12053.67|11933.67|9
1626536240000|2021-07-17 15:37:20|12053.5|11933.5|12054.85|11934.85|12054.96|11934.96|12053.5|11933.5|10
1626536250000|2021-07-17 15:37:30|12054.6|11934.6|12054.96|11934.96|12055.16|11935.16|12054.37|11934.37|10
1626536260000|2021-07-17 15:37:40|12054.98|11934.98|12053.99|11933.99|12054.98|11934.98|12053.99|11933.99|5
1626536270000|2021-07-17 15:37:50|12054.18|11934.18|12053.01|11933.01|12054.18|11934.18|12053.01|11933.01|8
1626536280000|2021-07-17 15:38:00|12052.74|11932.74|12052.36|11932.36|12053.02|11933.02|12052.04|11932.04|9
1626536290000|2021-07-17 15:38:10|12052.63|11932.63|12052.41|11932.41|12052.73|11932.73|12052.41|11932.41|9
1626536300000|2021-07-17 15:38:20|12052.68|11932.68|12053.49|11933.49|12053.49|11933.49|12052.49|11932.49|8
1626536310000|2021-07-17 15:38:30|12053.62|11933.62|12053.15|11933.15|12053.96|11933.96|12053.15|11933.15|9
1626536320000|2021-07-17 15:38:40|12053.25|11933.25|12053.42|11933.42|12053.59|11933.59|12053.2|11933.2|8
1626536330000|2021-07-17 15:38:50|12053.35|11933.35|12054.26|11934.26|12054.28|11934.28|12053.35|11933.35|9
1626536340000|2021-07-17 15:39:00|12054.21|11934.21|12053.76|11933.76|12054.24|11934.24|12053.74|11933.74|10
1626536350000|2021-07-17 15:39:10|12053.77|11933.77|12054.01|11934.01|12054.01|11934.01|12053.68|11933.68|7
1626536360000|2021-07-17 15:39:20|12054.06|11934.06|12054.45|11934.45|12054.53|11934.53|12054.06|11934.06|9
1626536370000|2021-07-17 15:39:30|12054.83|11934.83|12056.17|11936.17|12056.23|11936.23|12054.83|11934.83|8
1626536380000|2021-07-17 15:39:40|12055.6|11935.6|12056|11936|12056.02|11936.02|12055.33|11935.33|10
1626536390000|2021-07-17 15:39:50|12055.91|11935.91|12053.58|11933.58|12055.91|11935.91|12053.58|11933.58|10
1626536400000|2021-07-17 15:40:00|12053.51|11933.51|12055.09|11935.09|12055.09|11935.09|12053.26|11933.26|10
1626536410000|2021-07-17 15:40:10|12054.69|11934.69|12054.58|11934.58|12054.75|11934.75|12054.58|11934.58|7
1626536420000|2021-07-17 15:40:20|12053.82|11933.82|12053.19|11933.19|12053.83|11933.83|12053.19|11933.19|9
1626536430000|2021-07-17 15:40:30|12052.94|11932.94|12053.39|11933.39|12053.76|11933.76|12052.94|11932.94|9
1626536440000|2021-07-17 15:40:40|12052.57|11932.57|12050.89|11930.89|12052.57|11932.57|12050.51|11930.51|10
1626536450000|2021-07-17 15:40:50|12050.79|11930.79|12049.96|11929.96|12050.79|11930.79|12049.96|11929.96|10
1626536460000|2021-07-17 15:41:00|12049.95|11929.95|12050.56|11930.56|12050.73|11930.73|12049.89|11929.89|10
1626536470000|2021-07-17 15:41:10|12050.72|11930.72|12051.03|11931.03|12051.03|11931.03|12050.69|11930.69|9
1626536480000|2021-07-17 15:41:20|12051.02|11931.02|12051.33|11931.33|12051.39|11931.39|12050.99|11930.99|8
1626536490000|2021-07-17 15:41:30|12051.39|11931.39|12051.74|11931.74|12052.23|11932.23|12051.19|11931.19|9
1626536500000|2021-07-17 15:41:40|12051.68|11931.68|12051.82|11931.82|12051.82|11931.82|12051.68|11931.68|6
1626536510000|2021-07-17 15:41:50|12051.79|11931.79|12050.94|11930.94|12051.9|11931.9|12050.87|11930.87|8
1626536520000|2021-07-17 15:42:00|12050.99|11930.99|12053.08|11933.08|12053.12|11933.12|12050.99|11930.99|10
1626536530000|2021-07-17 15:42:10|12053.03|11933.03|12053.19|11933.19|12053.19|11933.19|12052.88|11932.88|9
1626536540000|2021-07-17 15:42:20|12053.34|11933.34|12054.18|11934.18|12054.18|11934.18|12053.34|11933.34|9
1626536550000|2021-07-17 15:42:30|12054.19|11934.19|12053.63|11933.63|12054.19|11934.19|12053.33|11933.33|7
1626536560000|2021-07-17 15:42:40|12054.39|11934.39|12053.18|11933.18|12054.39|11934.39|12053.18|11933.18|9
1626536570000|2021-07-17 15:42:50|12053.14|11933.14|12052.81|11932.81|12054.02|11934.02|12052.81|11932.81|9
1626536580000|2021-07-17 15:43:00|12052.75|11932.75|12052.72|11932.72|12053.07|11933.07|12052.72|11932.72|9
1626536590000|2021-07-17 15:43:10|12052.73|11932.73|12052.71|11932.71|12052.73|11932.73|12052.65|11932.65|5
1626536600000|2021-07-17 15:43:20|12053.29|11933.29|12053.31|11933.31|12053.31|11933.31|12053.2|11933.2|7
1626536610000|2021-07-17 15:43:30|12053.23|11933.23|12052.99|11932.99|12053.41|11933.41|12052.99|11932.99|7
1626536620000|2021-07-17 15:43:40|12052.98|11932.98|12052.82|11932.82|12052.98|11932.98|12052.79|11932.79|8
1626536630000|2021-07-17 15:43:50|12052.83|11932.83|12052.81|11932.81|12052.84|11932.84|12052.51|11932.51|8
1626536640000|2021-07-17 15:44:00|12052.69|11932.69|12052.88|11932.88|12052.88|11932.88|12051.95|11931.95|8
1626536650000|2021-07-17 15:44:10|12052.86|11932.86|12050.9|11930.9|12052.86|11932.86|12050.9|11930.9|9
1626536660000|2021-07-17 15:44:20|12049.63|11929.63|12049.02|11929.02|12049.63|11929.63|12048.73|11928.73|10
1626536670000|2021-07-17 15:44:30|12048.75|11928.75|12048.27|11928.27|12048.99|11928.99|12048.26|11928.26|10
1626536680000|2021-07-17 15:44:40|12048.21|11928.21|12047.41|11927.41|12048.25|11928.25|12047.41|11927.41|10
1626536690000|2021-07-17 15:44:50|12047.38|11927.38|12045.9|11925.9|12047.38|11927.38|12045.9|11925.9|8
1626536700000|2021-07-17 15:45:00|12046.61|11926.61|12046.57|11926.57|12046.88|11926.88|12046.57|11926.57|9
1626536710000|2021-07-17 15:45:10|12046.64|11926.64|12045.88|11925.88|12046.64|11926.64|12045.8|11925.8|8
1626536720000|2021-07-17 15:45:20|12045.83|11925.83|12045.79|11925.79|12045.87|11925.87|12045.55|11925.55|8
1626536730000|2021-07-17 15:45:30|12045.76|11925.76|12045.05|11925.05|12045.76|11925.76|12045|11925|10
1626536740000|2021-07-17 15:45:40|12044.7|11924.7|12042.52|11922.52|12044.7|11924.7|12042.52|11922.52|9
1626536750000|2021-07-17 15:45:50|12042.41|11922.41|12041.77|11921.77|12042.47|11922.47|12041.75|11921.75|9
1626536760000|2021-07-17 15:46:00|12041.47|11921.47|12042.07|11922.07|12042.13|11922.13|12041.39|11921.39|10
1626536770000|2021-07-17 15:46:10|12042.34|11922.34|12045.81|11925.81|12045.81|11925.81|12042.34|11922.34|10
1626536780000|2021-07-17 15:46:20|12046.28|11926.28|12052.82|11932.82|12052.82|11932.82|12046.28|11926.28|10
1626536790000|2021-07-17 15:46:30|12054.31|11934.31|12059.95|11939.95|12059.95|11939.95|12054.31|11934.31|10
1626536800000|2021-07-17 15:46:40|12062.33|11942.33|12068.07|11948.07|12068.07|11948.07|12062.33|11942.33|10
1626536810000|2021-07-17 15:46:50|12069.07|11949.07|12070.58|11950.58|12071.31|11951.31|12069.07|11949.07|10
1626536820000|2021-07-17 15:47:00|12070.42|11950.42|12069.64|11949.64|12070.42|11950.42|12069.64|11949.64|10
1626536830000|2021-07-17 15:47:10|12069.4|11949.4|12068.59|11948.59|12069.81|11949.81|12068.47|11948.47|10
1626536840000|2021-07-17 15:47:20|12068.53|11948.53|12071.23|11951.23|12071.55|11951.55|12068.53|11948.53|10
1626536850000|2021-07-17 15:47:30|12071.31|11951.31|12073.11|11953.11|12073.11|11953.11|12071.31|11951.31|10
1626536860000|2021-07-17 15:47:40|12073.39|11953.39|12073.69|11953.69|12074.13|11954.13|12073.17|11953.17|10
1626536870000|2021-07-17 15:47:50|12073.86|11953.86|12074.49|11954.49|12074.7|11954.7|12073.86|11953.86|8
1626536880000|2021-07-17 15:48:00|12074.31|11954.31|12074.14|11954.14|12075.18|11955.18|12074.13|11954.13|8
1626536890000|2021-07-17 15:48:10|12074.12|11954.12|12072.99|11952.99|12074.13|11954.13|12072.81|11952.81|9
1626536900000|2021-07-17 15:48:20|12072.48|11952.48|12069.69|11949.69|12072.54|11952.54|12069.69|11949.69|10
1626536910000|2021-07-17 15:48:30|12069.67|11949.67|12068.72|11948.72|12069.67|11949.67|12068.7|11948.7|10
1626536920000|2021-07-17 15:48:40|12068.73|11948.73|12068.45|11948.45|12068.73|11948.73|12068.03|11948.03|10
1626536930000|2021-07-17 15:48:50|12068.25|11948.25|12067.98|11947.98|12068.25|11948.25|12067.58|11947.58|8
1626536940000|2021-07-17 15:49:00|12067.92|11947.92|12067.22|11947.22|12067.92|11947.92|12067.22|11947.22|10
1626536950000|2021-07-17 15:49:10|12067.16|11947.16|12067.04|11947.04|12068.01|11948.01|12066.31|11946.31|10
1626536960000|2021-07-17 15:49:20|12068.17|11948.17|12069.81|11949.81|12070.01|11950.01|12068.17|11948.17|10
1626536970000|2021-07-17 15:49:30|12069.88|11949.88|12072.27|11952.27|12072.27|11952.27|12069.88|11949.88|10
1626536980000|2021-07-17 15:49:40|12072.43|11952.43|12074.49|11954.49|12074.65|11954.65|12072.43|11952.43|9
1626536990000|2021-07-17 15:49:50|12074.26|11954.26|12072.36|11952.36|12074.26|11954.26|12072.09|11952.09|10
1626537000000|2021-07-17 15:50:00|12072.38|11952.38|12072.04|11952.04|12072.62|11952.62|12071.2|11951.2|8
1626537010000|2021-07-17 15:50:10|12072.45|11952.45|12076.62|11956.62|12076.62|11956.62|12072.45|11952.45|10
1626537020000|2021-07-17 15:50:20|12077.13|11957.13|12079.57|11959.57|12079.57|11959.57|12077.13|11957.13|9
1626537030000|2021-07-17 15:50:30|12079.74|11959.74|12081.81|11961.81|12081.81|11961.81|12079.58|11959.58|10
1626537040000|2021-07-17 15:50:40|12082.89|11962.89|12084.92|11964.92|12084.92|11964.92|12082.89|11962.89|10
1626537050000|2021-07-17 15:50:50|12085.9|11965.9|12088.41|11968.41|12088.41|11968.41|12085.3|11965.3|10
1626537060000|2021-07-17 15:51:00|12088.14|11968.14|12087.74|11967.74|12088.66|11968.66|12087.74|11967.74|10
1626537070000|2021-07-17 15:51:10|12088.83|11968.83|12086.8|11966.8|12088.83|11968.83|12086.65|11966.65|8
1626537080000|2021-07-17 15:51:20|12086.56|11966.56|12085.38|11965.38|12086.56|11966.56|12085.3|11965.3|9
1626537090000|2021-07-17 15:51:30|12085.47|11965.47|12084.5|11964.5|12085.47|11965.47|12084.5|11964.5|10
1626537100000|2021-07-17 15:51:40|12084.71|11964.71|12086.48|11966.48|12086.52|11966.52|12084.5|11964.5|10
1626537110000|2021-07-17 15:51:50|12086.73|11966.73|12086.76|11966.76|12087.04|11967.04|12086.46|11966.46|10
1626537120000|2021-07-17 15:52:00|12086.96|11966.96|12088.08|11968.08|12088.08|11968.08|12086.65|11966.65|9
1626537130000|2021-07-17 15:52:10|12088.16|11968.16|12089.56|11969.56|12089.56|11969.56|12088.06|11968.06|10
1626537140000|2021-07-17 15:52:20|12090.12|11970.12|12090.8|11970.8|12091.7|11971.7|12090.12|11970.12|10
1626537150000|2021-07-17 15:52:30|12090.71|11970.71|12090.12|11970.12|12091.35|11971.35|12089.75|11969.75|10
1626537160000|2021-07-17 15:52:40|12090|11970|12088.96|11968.96|12090|11970|12088.96|11968.96|10
1626537170000|2021-07-17 15:52:50|12088.82|11968.82|12089.14|11969.14|12089.2|11969.2|12088.5|11968.5|9
1626537180000|2021-07-17 15:53:00|12089.61|11969.61|12089.75|11969.75|12090.12|11970.12|12089.47|11969.47|10
1626537190000|2021-07-17 15:53:10|12089.8|11969.8|12087.01|11967.01|12089.8|11969.8|12087.01|11967.01|9
1626537200000|2021-07-17 15:53:20|12086.88|11966.88|12084.4|11964.4|12087.18|11967.18|12084.4|11964.4|10
1626537210000|2021-07-17 15:53:30|12084.02|11964.02|12083.19|11963.19|12084.02|11964.02|12083.14|11963.14|10
1626537220000|2021-07-17 15:53:40|12083.11|11963.11|12081.53|11961.53|12083.11|11963.11|12081.3|11961.3|10
1626537230000|2021-07-17 15:53:50|12081.4|11961.4|12080.5|11960.5|12081.4|11961.4|12080.44|11960.44|9
1626537240000|2021-07-17 15:54:00|12080.46|11960.46|12080.48|11960.48|12080.48|11960.48|12079.88|11959.88|8
1626537250000|2021-07-17 15:54:10|12081.05|11961.05|12083.01|11963.01|12083.01|11963.01|12081.05|11961.05|10
1626537260000|2021-07-17 15:54:20|12083.42|11963.42|12082.63|11962.63|12083.43|11963.43|12082.48|11962.48|9
1626537270000|2021-07-17 15:54:30|12082.59|11962.59|12081.42|11961.42|12082.61|11962.61|12081.42|11961.42|8
1626537280000|2021-07-17 15:54:40|12081.34|11961.34|12083.4|11963.4|12084.44|11964.44|12081.34|11961.34|9
1626537290000|2021-07-17 15:54:50|12082.94|11962.94|12081.02|11961.02|12082.94|11962.94|12080.63|11960.63|9
1626537300000|2021-07-17 15:55:00|12080.94|11960.94|12081.56|11961.56|12081.56|11961.56|12080.92|11960.92|9
1626537310000|2021-07-17 15:55:10|12082.32|11962.32|12083.32|11963.32|12083.52|11963.52|12082.32|11962.32|9
1626537320000|2021-07-17 15:55:20|12083.47|11963.47|12083.22|11963.22|12083.51|11963.51|12082.96|11962.96|10
1626537330000|2021-07-17 15:55:30|12083.01|11963.01|12082.02|11962.02|12083.01|11963.01|12082.02|11962.02|8
1626537340000|2021-07-17 15:55:40|12081.92|11961.92|12081.85|11961.85|12082.38|11962.38|12081.73|11961.73|9
1626537350000|2021-07-17 15:55:50|12081.88|11961.88|12081.38|11961.38|12081.88|11961.88|12081.32|11961.32|7
1626537360000|2021-07-17 15:56:00|12081.33|11961.33|12081.88|11961.88|12081.88|11961.88|12081.15|11961.15|10
1626537370000|2021-07-17 15:56:10|12081.54|11961.54|12081.84|11961.84|12082.17|11962.17|12081.54|11961.54|8
1626537380000|2021-07-17 15:56:20|12081.88|11961.88|12082.89|11962.89|12082.89|11962.89|12081.79|11961.79|10
1626537390000|2021-07-17 15:56:30|12082.35|11962.35|12083.16|11963.16|12083.16|11963.16|12082.35|11962.35|9
1626537400000|2021-07-17 15:56:40|12083.27|11963.27|12083.91|11963.91|12083.99|11963.99|12083.2|11963.2|10
1626537410000|2021-07-17 15:56:50|12083.86|11963.86|12082.82|11962.82|12083.87|11963.87|12082.82|11962.82|10
1626537420000|2021-07-17 15:57:00|12082.49|11962.49|12084.12|11964.12|12084.12|11964.12|12082.49|11962.49|8
1626537430000|2021-07-17 15:57:10|12084.14|11964.14|12085.81|11965.81|12086.53|11966.53|12084.14|11964.14|10
1626537440000|2021-07-17 15:57:20|12085.88|11965.88|12087.22|11967.22|12087.23|11967.23|12085.47|11965.47|10
1626537450000|2021-07-17 15:57:30|12087.23|11967.23|12090.14|11970.14|12090.8|11970.8|12087.11|11967.11|10
1626537460000|2021-07-17 15:57:40|12090.39|11970.39|12088.3|11968.3|12090.59|11970.59|12088.3|11968.3|9
1626537470000|2021-07-17 15:57:50|12088.31|11968.31|12090.2|11970.2|12090.37|11970.37|12088.17|11968.17|10
1626537480000|2021-07-17 15:58:00|12090.18|11970.18|12089.79|11969.79|12090.59|11970.59|12089.79|11969.79|8
1626537490000|2021-07-17 15:58:10|12089.82|11969.82|12090.09|11970.09|12090.09|11970.09|12089.73|11969.73|10
1626537500000|2021-07-17 15:58:20|12089.83|11969.83|12087.29|11967.29|12089.83|11969.83|12087.29|11967.29|10
1626537510000|2021-07-17 15:58:30|12087.17|11967.17|12086.3|11966.3|12087.17|11967.17|12086.06|11966.06|10
1626537520000|2021-07-17 15:58:40|12086.31|11966.31|12086.75|11966.75|12087.58|11967.58|12086.31|11966.31|8
1626537530000|2021-07-17 15:58:50|12086.92|11966.92|12086.99|11966.99|12087.31|11967.31|12086.7|11966.7|9
1626537540000|2021-07-17 15:59:00|12087.35|11967.35|12089.58|11969.58|12089.58|11969.58|12087.35|11967.35|9
1626537550000|2021-07-17 15:59:10|12090.22|11970.22|12090.62|11970.62|12090.73|11970.73|12090.08|11970.08|10
1626537560000|2021-07-17 15:59:20|12090.52|11970.52|12090.27|11970.27|12090.52|11970.52|12090.18|11970.18|10
1626537570000|2021-07-17 15:59:30|12090.26|11970.26|12091.94|11971.94|12091.94|11971.94|12090.12|11970.12|10
1626537580000|2021-07-17 15:59:40|12092|11972|12092.99|11972.99|12092.99|11972.99|12091.93|11971.93|9
1626537590000|2021-07-17 15:59:50|12093.13|11973.13|12095.99|11975.99|12095.99|11975.99|12093.13|11973.13|10
1626537600000|2021-07-17 16:00:00|12095.87|11975.87|12098.58|11978.58|12098.62|11978.62|12095.87|11975.87|10
1626537610000|2021-07-17 16:00:10|12098.53|11978.53|12089.64|11969.64|12098.53|11978.53|12089.64|11969.64|10
1626537620000|2021-07-17 16:00:20|12089.67|11969.67|12090.97|11970.97|12090.99|11970.99|12088.3|11968.3|10
1626537630000|2021-07-17 16:00:30|12091.17|11971.17|12091.69|11971.69|12091.89|11971.89|12090.57|11970.57|10
1626537640000|2021-07-17 16:00:40|12092.09|11972.09|12088.94|11968.94|12092.09|11972.09|12088.94|11968.94|10
1626537650000|2021-07-17 16:00:50|12089.01|11969.01|12087.31|11967.31|12089.01|11969.01|12087.08|11967.08|10
1626537660000|2021-07-17 16:01:00|12086.86|11966.86|12088.37|11968.37|12088.37|11968.37|12086.69|11966.69|10
1626537670000|2021-07-17 16:01:10|12088.36|11968.36|12088.29|11968.29|12088.68|11968.68|12087.93|11967.93|10
1626537680000|2021-07-17 16:01:20|12088.82|11968.82|12091.13|11971.13|12091.13|11971.13|12088.82|11968.82|10
1626537690000|2021-07-17 16:01:30|12091|11971|12084.04|11964.04|12091.4|11971.4|12084.04|11964.04|10
1626537700000|2021-07-17 16:01:40|12084.19|11964.19|12083.08|11963.08|12084.61|11964.61|12083.08|11963.08|10
1626537710000|2021-07-17 16:01:50|12083.09|11963.09|12082.56|11962.56|12083.32|11963.32|12082.43|11962.43|10
1626537720000|2021-07-17 16:02:00|12081.95|11961.95|12083.1|11963.1|12083.62|11963.62|12081.95|11961.95|10
1626537730000|2021-07-17 16:02:10|12082.79|11962.79|12082.42|11962.42|12082.79|11962.79|12080.78|11960.78|9
1626537740000|2021-07-17 16:02:20|12082.74|11962.74|12082.98|11962.98|12082.98|11962.98|12082.15|11962.15|9
1626537750000|2021-07-17 16:02:30|12083.03|11963.03|12083.72|11963.72|12083.79|11963.79|12083.03|11963.03|9
1626537760000|2021-07-17 16:02:40|12083.62|11963.62|12084.06|11964.06|12084.57|11964.57|12083.57|11963.57|9
1626537770000|2021-07-17 16:02:50|12084.15|11964.15|12084.7|11964.7|12085.96|11965.96|12084.15|11964.15|10
1626537780000|2021-07-17 16:03:00|12084.72|11964.72|12083.72|11963.72|12084.72|11964.72|12083.72|11963.72|10
1626537790000|2021-07-17 16:03:10|12083.43|11963.43|12083.09|11963.09|12083.43|11963.43|12082.21|11962.21|10
1626537800000|2021-07-17 16:03:20|12082.27|11962.27|12082.74|11962.74|12082.82|11962.82|12082.04|11962.04|8
1626537810000|2021-07-17 16:03:30|12082.88|11962.88|12080.79|11960.79|12083.22|11963.22|12080.79|11960.79|10
1626537820000|2021-07-17 16:03:40|12080.69|11960.69|12078.48|11958.48|12080.82|11960.82|12078.35|11958.35|10
1626537830000|2021-07-17 16:03:50|12078.53|11958.53|12075.86|11955.86|12078.53|11958.53|12075.69|11955.69|9
1626537840000|2021-07-17 16:04:00|12075.93|11955.93|12072.62|11952.62|12075.93|11955.93|12072.62|11952.62|10
1626537850000|2021-07-17 16:04:10|12072.54|11952.54|12071.29|11951.29|12072.66|11952.66|12071.29|11951.29|9
1626537860000|2021-07-17 16:04:20|12071.27|11951.27|12069.69|11949.69|12071.27|11951.27|12069.69|11949.69|10
1626537870000|2021-07-17 16:04:30|12069.98|11949.98|12067.09|11947.09|12070.09|11950.09|12067.09|11947.09|10
1626537880000|2021-07-17 16:04:40|12067.73|11947.73|12065.22|11945.22|12068.23|11948.23|12065.22|11945.22|10
1626537890000|2021-07-17 16:04:50|12065.62|11945.62|12063.59|11943.59|12065.62|11945.62|12063.4|11943.4|10
1626537900000|2021-07-17 16:05:00|12063.47|11943.47|12064.31|11944.31|12064.47|11944.47|12063.1|11943.1|10
1626537910000|2021-07-17 16:05:10|12064.35|11944.35|12068.03|11948.03|12068.03|11948.03|12063.38|11943.38|10
1626537920000|2021-07-17 16:05:20|12067.97|11947.97|12069.99|11949.99|12070.11|11950.11|12067.97|11947.97|10
1626537930000|2021-07-17 16:05:30|12069.07|11949.07|12070.37|11950.37|12070.37|11950.37|12069.07|11949.07|10
1626537940000|2021-07-17 16:05:40|12070.38|11950.38|12071.88|11951.88|12071.95|11951.95|12070.36|11950.36|10
1626537950000|2021-07-17 16:05:50|12072.04|11952.04|12073.34|11953.34|12073.56|11953.56|12072.04|11952.04|10
1626537960000|2021-07-17 16:06:00|12074.15|11954.15|12075.04|11955.04|12075.45|11955.45|12074.15|11954.15|9
1626537970000|2021-07-17 16:06:10|12074.95|11954.95|12075.04|11955.04|12075.88|11955.88|12074.85|11954.85|9
1626537980000|2021-07-17 16:06:20|12075.06|11955.06|12075.1|11955.1|12075.69|11955.69|12075.06|11955.06|9
1626537990000|2021-07-17 16:06:30|12075.19|11955.19|12074.01|11954.01|12075.23|11955.23|12074.01|11954.01|9
1626538000000|2021-07-17 16:06:40|12073.94|11953.94|12070.23|11950.23|12073.94|11953.94|12070.23|11950.23|9
1626538010000|2021-07-17 16:06:50|12068.54|11948.54|12063.39|11943.39|12068.54|11948.54|12063.39|11943.39|9
1626538020000|2021-07-17 16:07:00|12063.91|11943.91|12061.97|11941.97|12063.91|11943.91|12061.66|11941.66|10
1626538030000|2021-07-17 16:07:10|12062.26|11942.26|12061.53|11941.53|12062.69|11942.69|12061.47|11941.47|10
1626538040000|2021-07-17 16:07:20|12061.56|11941.56|12063.11|11943.11|12063.16|11943.16|12061.56|11941.56|10
1626538050000|2021-07-17 16:07:30|12063.05|11943.05|12063.43|11943.43|12063.43|11943.43|12063.05|11943.05|9
1626538060000|2021-07-17 16:07:40|12063.39|11943.39|12063.44|11943.44|12063.64|11943.64|12062.48|11942.48|8
1626538070000|2021-07-17 16:07:50|12063.29|11943.29|12064.45|11944.45|12064.49|11944.49|12062.07|11942.07|10
1626538080000|2021-07-17 16:08:00|12064.5|11944.5|12064.37|11944.37|12065.57|11945.57|12064.37|11944.37|10
1626538090000|2021-07-17 16:08:10|12064.34|11944.34|12063.65|11943.65|12064.52|11944.52|12063.65|11943.65|10
1626538100000|2021-07-17 16:08:20|12063.34|11943.34|12065.99|11945.99|12065.99|11945.99|12063|11943|10
1626538110000|2021-07-17 16:08:30|12066.11|11946.11|12067.5|11947.5|12067.98|11947.98|12066.11|11946.11|9
1626538120000|2021-07-17 16:08:40|12067.52|11947.52|12068.27|11948.27|12068.32|11948.32|12067.09|11947.09|10
1626538130000|2021-07-17 16:08:50|12067.45|11947.45|12069.12|11949.12|12069.15|11949.15|12067.45|11947.45|7
1626538140000|2021-07-17 16:09:00|12069.27|11949.27|12070.43|11950.43|12070.43|11950.43|12069.27|11949.27|9
1626538150000|2021-07-17 16:09:10|12070.52|11950.52|12070.64|11950.64|12074.17|11954.17|12070.52|11950.52|10
1626538160000|2021-07-17 16:09:20|12070.78|11950.78|12067.96|11947.96|12070.78|11950.78|12067.96|11947.96|10
1626538170000|2021-07-17 16:09:30|12068.05|11948.05|12068.41|11948.41|12069.14|11949.14|12068.05|11948.05|10
1626538180000|2021-07-17 16:09:40|12068.38|11948.38|12068.56|11948.56|12068.67|11948.67|12068.11|11948.11|8
1626538190000|2021-07-17 16:09:50|12068.48|11948.48|12069.59|11949.59|12069.59|11949.59|12068.09|11948.09|10
1626538200000|2021-07-17 16:10:00|12069.79|11949.79|12072.1|11952.1|12072.1|11952.1|12069.79|11949.79|10
1626538210000|2021-07-17 16:10:10|12072.2|11952.2|12073.91|11953.91|12074.09|11954.09|12071.84|11951.84|10
1626538220000|2021-07-17 16:10:20|12074.04|11954.04|12075.66|11955.66|12075.66|11955.66|12073.9|11953.9|10
1626538230000|2021-07-17 16:10:30|12075.69|11955.69|12075.85|11955.85|12076.01|11956.01|12075.69|11955.69|10
1626538240000|2021-07-17 16:10:40|12076.13|11956.13|12072.95|11952.95|12076.14|11956.14|12072.9|11952.9|9
1626538250000|2021-07-17 16:10:50|12073.03|11953.03|12073.11|11953.11|12073.55|11953.55|12073.03|11953.03|9
1626538260000|2021-07-17 16:11:00|12073.06|11953.06|12074.59|11954.59|12074.59|11954.59|12073.06|11953.06|9
1626538270000|2021-07-17 16:11:10|12074.63|11954.63|12075.15|11955.15|12075.15|11955.15|12073.73|11953.73|8
1626538280000|2021-07-17 16:11:20|12075.45|11955.45|12075.19|11955.19|12075.45|11955.45|12074.41|11954.41|9
1626538290000|2021-07-17 16:11:30|12075.36|11955.36|12076.54|11956.54|12077.01|11957.01|12075.32|11955.32|9
1626538300000|2021-07-17 16:11:40|12076.4|11956.4|12077.03|11957.03|12077.03|11957.03|12076.4|11956.4|9
1626538310000|2021-07-17 16:11:50|12077.2|11957.2|12078.39|11958.39|12078.39|11958.39|12077.03|11957.03|10
1626538320000|2021-07-17 16:12:00|12078.62|11958.62|12081.5|11961.5|12081.57|11961.57|12078.57|11958.57|10
1626538330000|2021-07-17 16:12:10|12081.66|11961.66|12085.23|11965.23|12085.23|11965.23|12081.66|11961.66|10
1626538340000|2021-07-17 16:12:20|12085.3|11965.3|12093.11|11973.11|12093.11|11973.11|12085.3|11965.3|10
1626538350000|2021-07-17 16:12:30|12093.24|11973.24|12097.47|11977.47|12097.47|11977.47|12093.24|11973.24|10
1626538360000|2021-07-17 16:12:40|12097.56|11977.56|12095.75|11975.75|12097.57|11977.57|12095.72|11975.72|10
1626538370000|2021-07-17 16:12:50|12095.72|11975.72|12095.92|11975.92|12096.33|11976.33|12095.08|11975.08|10
1626538380000|2021-07-17 16:13:00|12095.89|11975.89|12098.99|11978.99|12100.03|11980.03|12095.62|11975.62|10
1626538390000|2021-07-17 16:13:10|12098.93|11978.93|12099.95|11979.95|12099.95|11979.95|12098.93|11978.93|9
1626538400000|2021-07-17 16:13:20|12099.91|11979.91|12100.52|11980.52|12100.92|11980.92|12099.89|11979.89|10
1626538410000|2021-07-17 16:13:30|12100.54|11980.54|12099.94|11979.94|12100.82|11980.82|12099.94|11979.94|10
1626538420000|2021-07-17 16:13:40|12100.03|11980.03|12097.79|11977.79|12100.03|11980.03|12097.79|11977.79|10
1626538430000|2021-07-17 16:13:50|12097.81|11977.81|12095.1|11975.1|12097.88|11977.88|12095.1|11975.1|10
1626538440000|2021-07-17 16:14:00|12094.92|11974.92|12094.12|11974.12|12095.72|11975.72|12094.12|11974.12|10
1626538450000|2021-07-17 16:14:10|12093.86|11973.86|12093.13|11973.13|12093.86|11973.86|12092.96|11972.96|10
1626538460000|2021-07-17 16:14:20|12092.77|11972.77|12092.41|11972.41|12092.77|11972.77|12092.29|11972.29|10
1626538470000|2021-07-17 16:14:30|12092.31|11972.31|12092.86|11972.86|12093.06|11973.06|12092.31|11972.31|9
1626538480000|2021-07-17 16:14:40|12092.74|11972.74|12092.86|11972.86|12092.86|11972.86|12092.58|11972.58|10
1626538490000|2021-07-17 16:14:50|12092.78|11972.78|12092.45|11972.45|12092.81|11972.81|12092.45|11972.45|10
1626538500000|2021-07-17 16:15:00|12092.55|11972.55|12093.71|11973.71|12094.01|11974.01|12092.55|11972.55|10
1626538510000|2021-07-17 16:15:10|12094.13|11974.13|12096.38|11976.38|12096.38|11976.38|12094.13|11974.13|10
1626538520000|2021-07-17 16:15:20|12096.95|11976.95|12099.68|11979.68|12100.34|11980.34|12096.95|11976.95|10
1626538530000|2021-07-17 16:15:30|12099.7|11979.7|12101.91|11981.91|12102.17|11982.17|12099.7|11979.7|10
1626538540000|2021-07-17 16:15:40|12101.6|11981.6|12101.76|11981.76|12102.04|11982.04|12101.6|11981.6|10
1626538550000|2021-07-17 16:15:50|12101.68|11981.68|12101.24|11981.24|12101.68|11981.68|12101.24|11981.24|10
1626538560000|2021-07-17 16:16:00|12101.05|11981.05|12101.27|11981.27|12101.35|11981.35|12100.94|11980.94|10
1626538570000|2021-07-17 16:16:10|12101.37|11981.37|12101.39|11981.39|12101.91|11981.91|12101.28|11981.28|10
1626538580000|2021-07-17 16:16:20|12101.75|11981.75|12104.18|11984.18|12104.18|11984.18|12101.66|11981.66|9
1626538590000|2021-07-17 16:16:30|12104.9|11984.9|12105.15|11985.15|12105.2|11985.2|12104.89|11984.89|6
1626538600000|2021-07-17 16:16:40|12105.16|11985.16|12107.49|11987.49|12107.49|11987.49|12105.16|11985.16|7
1626538610000|2021-07-17 16:16:50|12107.51|11987.51|12111.97|11991.97|12112.48|11992.48|12107.09|11987.09|10
1626538620000|2021-07-17 16:17:00|12112.86|11992.86|12113.52|11993.52|12113.92|11993.92|12112.52|11992.52|10
1626538630000|2021-07-17 16:17:10|12113.39|11993.39|12115.49|11995.49|12115.87|11995.87|12113.39|11993.39|10
1626538640000|2021-07-17 16:17:20|12115.54|11995.54|12113.79|11993.79|12116.08|11996.08|12113.79|11993.79|9
1626538650000|2021-07-17 16:17:30|12114.26|11994.26|12113.61|11993.61|12114.26|11994.26|12113.16|11993.16|10
1626538660000|2021-07-17 16:17:40|12113.74|11993.74|12114.8|11994.8|12115.16|11995.16|12112.94|11992.94|10
1626538670000|2021-07-17 16:17:50|12114.87|11994.87|12109.37|11989.37|12114.87|11994.87|12109.37|11989.37|10
1626538680000|2021-07-17 16:18:00|12109.32|11989.32|12108.76|11988.76|12109.32|11989.32|12108.47|11988.47|10
1626538690000|2021-07-17 16:18:10|12108.62|11988.62|12108.13|11988.13|12108.62|11988.62|12107.53|11987.53|9
1626538700000|2021-07-17 16:18:20|12107.85|11987.85|12106.79|11986.79|12108.11|11988.11|12106.79|11986.79|10
1626538710000|2021-07-17 16:18:30|12106.77|11986.77|12106.39|11986.39|12106.77|11986.77|12106.31|11986.31|8
1626538720000|2021-07-17 16:18:40|12106.41|11986.41|12103.17|11983.17|12106.41|11986.41|12103.17|11983.17|10
1626538730000|2021-07-17 16:18:50|12103.05|11983.05|12102.54|11982.54|12103.05|11983.05|12101.97|11981.97|9
1626538740000|2021-07-17 16:19:00|12102.65|11982.65|12102.76|11982.76|12103.06|11983.06|12102.65|11982.65|9
1626538750000|2021-07-17 16:19:10|12102.66|11982.66|12101.9|11981.9|12103.28|11983.28|12101.9|11981.9|9
1626538760000|2021-07-17 16:19:20|12101.96|11981.96|12103.12|11983.12|12103.12|11983.12|12101.54|11981.54|10
1626538770000|2021-07-17 16:19:30|12103.16|11983.16|12104.66|11984.66|12104.68|11984.68|12103.16|11983.16|10
1626538780000|2021-07-17 16:19:40|12104.67|11984.67|12104.92|11984.92|12104.95|11984.95|12103.85|11983.85|9
1626538790000|2021-07-17 16:19:50|12105.42|11985.42|12105.41|11985.41|12106.89|11986.89|12105.41|11985.41|8
1626538800000|2021-07-17 16:20:00|12105.49|11985.49|12105.65|11985.65|12105.65|11985.65|12104.63|11984.63|9
1626538810000|2021-07-17 16:20:10|12105.51|11985.51|12108.18|11988.18|12108.18|11988.18|12105.51|11985.51|10
1626538820000|2021-07-17 16:20:20|12108.94|11988.94|12110.36|11990.36|12110.57|11990.57|12108.78|11988.78|10
1626538830000|2021-07-17 16:20:30|12110.5|11990.5|12110.84|11990.84|12111.26|11991.26|12110.39|11990.39|9
1626538840000|2021-07-17 16:20:40|12111.21|11991.21|12113.27|11993.27|12113.27|11993.27|12111.21|11991.21|10
1626538850000|2021-07-17 16:20:50|12113.31|11993.31|12115.15|11995.15|12115.15|11995.15|12113.31|11993.31|10
1626538860000|2021-07-17 16:21:00|12115.17|11995.17|12115.46|11995.46|12116.18|11996.18|12115.17|11995.17|10
1626538870000|2021-07-17 16:21:10|12115.67|11995.67|12115.13|11995.13|12115.67|11995.67|12114.84|11994.84|9
1626538880000|2021-07-17 16:21:20|12114.77|11994.77|12115.19|11995.19|12115.63|11995.63|12114.54|11994.54|10
1626538890000|2021-07-17 16:21:30|12115.26|11995.26|12115.64|11995.64|12115.78|11995.78|12114.67|11994.67|9
1626538900000|2021-07-17 16:21:40|12115.52|11995.52|12116.61|11996.61|12116.61|11996.61|12115.52|11995.52|10
1626538910000|2021-07-17 16:21:50|12116.71|11996.71|12118.44|11998.44|12118.44|11998.44|12116.68|11996.68|10
1626538920000|2021-07-17 16:22:00|12118.99|11998.99|12119.18|11999.18|12120.29|12000.29|12118.81|11998.81|7
1626538930000|2021-07-17 16:22:10|12118.89|11998.89|12122.74|12002.74|12122.91|12002.91|12118.89|11998.89|9
1626538940000|2021-07-17 16:22:20|12122.67|12002.67|12123.04|12003.04|12123.33|12003.33|12122.66|12002.66|10
1626538950000|2021-07-17 16:22:30|12122.95|12002.95|12127.42|12007.42|12127.42|12007.42|12122.95|12002.95|10
1626538960000|2021-07-17 16:22:40|12126.78|12006.78|12126.72|12006.72|12127.41|12007.41|12126.15|12006.15|10
1626538970000|2021-07-17 16:22:50|12126.2|12006.2|12126.56|12006.56|12127.1|12007.1|12125.42|12005.42|10
1626538980000|2021-07-17 16:23:00|12126.49|12006.49|12127.33|12007.33|12127.33|12007.33|12126.2|12006.2|10
1626538990000|2021-07-17 16:23:10|12127.03|12007.03|12127.08|12007.08|12127.15|12007.15|12126.92|12006.92|9
1626539000000|2021-07-17 16:23:20|12127.03|12007.03|12126.34|12006.34|12127.03|12007.03|12125.94|12005.94|10
1626539010000|2021-07-17 16:23:30|12126.08|12006.08|12128.3|12008.3|12128.3|12008.3|12125.62|12005.62|10
1626539020000|2021-07-17 16:23:40|12127.6|12007.6|12129.16|12009.16|12129.19|12009.19|12127.6|12007.6|10
1626539030000|2021-07-17 16:23:50|12129.33|12009.33|12130.64|12010.64|12131.53|12011.53|12129.33|12009.33|10
1626539040000|2021-07-17 16:24:00|12130.3|12010.3|12130.64|12010.64|12131.33|12011.33|12129.95|12009.95|10
1626539050000|2021-07-17 16:24:10|12130.4|12010.4|12129.31|12009.31|12130.5|12010.5|12129.31|12009.31|9
1626539060000|2021-07-17 16:24:20|12129.66|12009.66|12135.44|12015.44|12135.44|12015.44|12129.66|12009.66|10
1626539070000|2021-07-17 16:24:30|12135.15|12015.15|12134.51|12014.51|12135.23|12015.23|12133.66|12013.66|9
1626539080000|2021-07-17 16:24:40|12134.77|12014.77|12133.19|12013.19|12134.78|12014.78|12132.83|12012.83|9
1626539090000|2021-07-17 16:24:50|12133.13|12013.13|12132.91|12012.91|12133.59|12013.59|12132.91|12012.91|10
1626539100000|2021-07-17 16:25:00|12132.7|12012.7|12135.76|12015.76|12135.76|12015.76|12132.26|12012.26|10
1626539110000|2021-07-17 16:25:10|12136.02|12016.02|12138.87|12018.87|12138.87|12018.87|12135.75|12015.75|10
1626539120000|2021-07-17 16:25:20|12138.86|12018.86|12139.12|12019.12|12139.4|12019.4|12138.63|12018.63|10
1626539130000|2021-07-17 16:25:30|12139.3|12019.3|12140.25|12020.25|12140.25|12020.25|12139.14|12019.14|10
1626539140000|2021-07-17 16:25:40|12139.83|12019.83|12139.65|12019.65|12139.9|12019.9|12139.41|12019.41|10
1626539150000|2021-07-17 16:25:50|12139.91|12019.91|12140.72|12020.72|12140.72|12020.72|12139.89|12019.89|10
1626539160000|2021-07-17 16:26:00|12141.48|12021.48|12147.08|12027.08|12147.13|12027.13|12141.48|12021.48|10
1626539170000|2021-07-17 16:26:10|12147.94|12027.94|12147.93|12027.93|12148.31|12028.31|12147.9|12027.9|10
1626539180000|2021-07-17 16:26:20|12147.92|12027.92|12145.16|12025.16|12147.92|12027.92|12145.16|12025.16|9
1626539190000|2021-07-17 16:26:30|12144.6|12024.6|12142.25|12022.25|12144.6|12024.6|12142.07|12022.07|10
1626539200000|2021-07-17 16:26:40|12141.66|12021.66|12141.28|12021.28|12141.66|12021.66|12141.22|12021.22|8
1626539210000|2021-07-17 16:26:50|12141.29|12021.29|12141.47|12021.47|12141.76|12021.76|12141.29|12021.29|10
1626539220000|2021-07-17 16:27:00|12140.53|12020.53|12142.36|12022.36|12142.38|12022.38|12140.51|12020.51|9
1626539230000|2021-07-17 16:27:10|12142.37|12022.37|12144.18|12024.18|12145.03|12025.03|12142.37|12022.37|9
1626539240000|2021-07-17 16:27:20|12144.22|12024.22|12147.98|12027.98|12147.98|12027.98|12144.22|12024.22|10
1626539250000|2021-07-17 16:27:30|12148|12028|12149.52|12029.52|12149.7|12029.7|12148|12028|9
1626539260000|2021-07-17 16:27:40|12149.54|12029.54|12152.78|12032.78|12152.78|12032.78|12149.54|12029.54|10
1626539270000|2021-07-17 16:27:50|12154.19|12034.19|12156.72|12036.72|12156.9|12036.9|12154.19|12034.19|10
1626539280000|2021-07-17 16:28:00|12156.61|12036.61|12157.94|12037.94|12157.94|12037.94|12156.38|12036.38|10
1626539290000|2021-07-17 16:28:10|12158.34|12038.34|12161.24|12041.24|12161.32|12041.32|12158.34|12038.34|9
1626539300000|2021-07-17 16:28:20|12161.55|12041.55|12159.95|12039.95|12161.55|12041.55|12159.95|12039.95|10
1626539310000|2021-07-17 16:28:30|12161.11|12041.11|12165.79|12045.79|12166.26|12046.26|12161.11|12041.11|10
1626539320000|2021-07-17 16:28:40|12166.91|12046.91|12170.15|12050.15|12170.78|12050.78|12166.91|12046.91|10
1626539330000|2021-07-17 16:28:50|12170.6|12050.6|12171.26|12051.26|12172.07|12052.07|12170.6|12050.6|10
1626539340000|2021-07-17 16:29:00|12171.3|12051.3|12176.2|12056.2|12176.2|12056.2|12171.3|12051.3|10
1626539350000|2021-07-17 16:29:10|12176.69|12056.69|12177.87|12057.87|12178.59|12058.59|12176.69|12056.69|10
1626539360000|2021-07-17 16:29:20|12178.4|12058.4|12180.06|12060.06|12180.38|12060.38|12178.27|12058.27|10
1626539370000|2021-07-17 16:29:30|12180.13|12060.13|12178.75|12058.75|12180.37|12060.37|12178.69|12058.69|10
1626539380000|2021-07-17 16:29:40|12178.77|12058.77|12174.28|12054.28|12178.77|12058.77|12174.28|12054.28|10
1626539390000|2021-07-17 16:29:50|12173.53|12053.53|12171.89|12051.89|12173.53|12053.53|12171.89|12051.89|10
1626539400000|2021-07-17 16:30:00|12172.08|12052.08|12188.34|12068.34|12188.34|12068.34|12172.08|12052.08|10
1626539410000|2021-07-17 16:30:10|12192|12072|12199.19|12079.19|12199.19|12079.19|12192|12072|10
1626539420000|2021-07-17 16:30:20|12199.21|12079.21|12208.65|12088.65|12208.65|12088.65|12199.15|12079.15|10
1626539430000|2021-07-17 16:30:30|12208.68|12088.68|12214.39|12094.39|12215.7|12095.7|12208.68|12088.68|10
1626539440000|2021-07-17 16:30:40|12213.49|12093.49|12216.35|12096.35|12216.35|12096.35|12213.12|12093.12|10
1626539450000|2021-07-17 16:30:50|12216.48|12096.48|12218.03|12098.03|12218.76|12098.76|12215.98|12095.98|10
1626539460000|2021-07-17 16:31:00|12218.13|12098.13|12215.97|12095.97|12218.13|12098.13|12215.81|12095.81|9
1626539470000|2021-07-17 16:31:10|12216.09|12096.09|12211.02|12091.02|12216.09|12096.09|12211.02|12091.02|10
1626539480000|2021-07-17 16:31:20|12211.28|12091.28|12209.49|12089.49|12211.63|12091.63|12209.49|12089.49|10
1626539490000|2021-07-17 16:31:30|12209.59|12089.59|12211.13|12091.13|12211.13|12091.13|12209.59|12089.59|10
1626539500000|2021-07-17 16:31:40|12210.84|12090.84|12211.36|12091.36|12212.66|12092.66|12210.84|12090.84|10
1626539510000|2021-07-17 16:31:50|12211.46|12091.46|12210.36|12090.36|12211.51|12091.51|12209.78|12089.78|9
1626539520000|2021-07-17 16:32:00|12211.01|12091.01|12210.14|12090.14|12211.01|12091.01|12209.26|12089.26|10
1626539530000|2021-07-17 16:32:10|12210.23|12090.23|12207.18|12087.18|12210.23|12090.23|12207.18|12087.18|10
1626539540000|2021-07-17 16:32:20|12207.23|12087.23|12203.87|12083.87|12207.23|12087.23|12203.87|12083.87|10
1626539550000|2021-07-17 16:32:30|12203.13|12083.13|12198.63|12078.63|12203.13|12083.13|12198.63|12078.63|10
1626539560000|2021-07-17 16:32:40|12197.48|12077.48|12189.57|12069.57|12197.48|12077.48|12189.57|12069.57|10
1626539570000|2021-07-17 16:32:50|12189.25|12069.25|12190.61|12070.61|12190.61|12070.61|12188.07|12068.07|10
1626539580000|2021-07-17 16:33:00|12190.59|12070.59|12190.09|12070.09|12190.59|12070.59|12188.6|12068.6|10
1626539590000|2021-07-17 16:33:10|12190.1|12070.1|12189.89|12069.89|12190.46|12070.46|12189.89|12069.89|10
1626539600000|2021-07-17 16:33:20|12189.84|12069.84|12189.68|12069.68|12189.99|12069.99|12189.62|12069.62|10
1626539610000|2021-07-17 16:33:30|12189.56|12069.56|12189.57|12069.57|12189.94|12069.94|12189.41|12069.41|8
1626539620000|2021-07-17 16:33:40|12189.61|12069.61|12190.37|12070.37|12190.37|12070.37|12189.31|12069.31|9
1626539630000|2021-07-17 16:33:50|12190.58|12070.58|12189.59|12069.59|12190.58|12070.58|12189.59|12069.59|9
1626539640000|2021-07-17 16:34:00|12189.34|12069.34|12190.09|12070.09|12190.09|12070.09|12188.67|12068.67|9
1626539650000|2021-07-17 16:34:10|12189.27|12069.27|12190.61|12070.61|12190.89|12070.89|12188.59|12068.59|10
1626539660000|2021-07-17 16:34:20|12191.09|12071.09|12197.75|12077.75|12197.75|12077.75|12191.09|12071.09|10
1626539670000|2021-07-17 16:34:30|12197.24|12077.24|12194.36|12074.36|12199.42|12079.42|12194.36|12074.36|10
1626539680000|2021-07-17 16:34:40|12193.7|12073.7|12198.03|12078.03|12198.03|12078.03|12193.7|12073.7|10
1626539690000|2021-07-17 16:34:50|12198.13|12078.13|12201.04|12081.04|12201.33|12081.33|12198.13|12078.13|9
1626539700000|2021-07-17 16:35:00|12200.07|12080.07|12204.74|12084.74|12204.74|12084.74|12200.07|12080.07|10
1626539710000|2021-07-17 16:35:10|12206.87|12086.87|12213.26|12093.26|12213.26|12093.26|12206.28|12086.28|10
1626539720000|2021-07-17 16:35:20|12212.41|12092.41|12206.35|12086.35|12212.41|12092.41|12206.35|12086.35|10
1626539730000|2021-07-17 16:35:30|12206.08|12086.08|12205.64|12085.64|12207.15|12087.15|12205.64|12085.64|10
1626539740000|2021-07-17 16:35:40|12206.04|12086.04|12205.96|12085.96|12206.04|12086.04|12205.47|12085.47|10
1626539750000|2021-07-17 16:35:50|12206.37|12086.37|12207.37|12087.37|12207.37|12087.37|12206.37|12086.37|9
1626539760000|2021-07-17 16:36:00|12207.62|12087.62|12209.81|12089.81|12209.81|12089.81|12207|12087|10
1626539770000|2021-07-17 16:36:10|12209.8|12089.8|12209.93|12089.93|12209.97|12089.97|12209.44|12089.44|9
1626539780000|2021-07-17 16:36:20|12209.8|12089.8|12208.85|12088.85|12210.58|12090.58|12208.09|12088.09|10
1626539790000|2021-07-17 16:36:30|12208.94|12088.94|12209.03|12089.03|12209.53|12089.53|12207.95|12087.95|9
1626539800000|2021-07-17 16:36:40|12208.98|12088.98|12209.7|12089.7|12209.7|12089.7|12208.74|12088.74|10
1626539810000|2021-07-17 16:36:50|12209.85|12089.85|12212.43|12092.43|12212.54|12092.54|12209.85|12089.85|10
1626539820000|2021-07-17 16:37:00|12212.44|12092.44|12212.36|12092.36|12212.75|12092.75|12212.12|12092.12|10
1626539830000|2021-07-17 16:37:10|12212.54|12092.54|12209.13|12089.13|12212.69|12092.69|12208.92|12088.92|10
1626539840000|2021-07-17 16:37:20|12208.63|12088.63|12209.5|12089.5|12209.87|12089.87|12208.63|12088.63|10
1626539850000|2021-07-17 16:37:30|12209.15|12089.15|12209.74|12089.74|12210.42|12090.42|12208.42|12088.42|9
1626539860000|2021-07-17 16:37:40|12209.92|12089.92|12207.62|12087.62|12211.14|12091.14|12207.62|12087.62|10
1626539870000|2021-07-17 16:37:50|12208.09|12088.09|12208.7|12088.7|12208.95|12088.95|12207.79|12087.79|10
1626539880000|2021-07-17 16:38:00|12208.69|12088.69|12207.65|12087.65|12208.69|12088.69|12207.44|12087.44|10
1626539890000|2021-07-17 16:38:10|12207.78|12087.78|12211.02|12091.02|12211.02|12091.02|12207.78|12087.78|10
1626539900000|2021-07-17 16:38:20|12210.23|12090.23|12210.79|12090.79|12212.37|12092.37|12210.09|12090.09|10
1626539910000|2021-07-17 16:38:30|12210.5|12090.5|12209.48|12089.48|12210.97|12090.97|12209.45|12089.45|10
1626539920000|2021-07-17 16:38:40|12209.87|12089.87|12203.25|12083.25|12209.87|12089.87|12203.22|12083.22|10
1626539930000|2021-07-17 16:38:50|12203.24|12083.24|12200.6|12080.6|12203.24|12083.24|12200.6|12080.6|10
1626539940000|2021-07-17 16:39:00|12200.51|12080.51|12200.21|12080.21|12201.4|12081.4|12200.21|12080.21|10
1626539950000|2021-07-17 16:39:10|12200.1|12080.1|12196.01|12076.01|12200.1|12080.1|12196.01|12076.01|10
1626539960000|2021-07-17 16:39:20|12195.71|12075.71|12191.25|12071.25|12195.71|12075.71|12191.21|12071.21|10
1626539970000|2021-07-17 16:39:30|12190.41|12070.41|12190.12|12070.12|12190.41|12070.41|12188.73|12068.73|9
1626539980000|2021-07-17 16:39:40|12190.61|12070.61|12190.58|12070.58|12190.88|12070.88|12190.17|12070.17|10
1626539990000|2021-07-17 16:39:50|12190.44|12070.44|12191.22|12071.22|12191.22|12071.22|12189.93|12069.93|9
1626540000000|2021-07-17 16:40:00|12191.13|12071.13|12190.52|12070.52|12191.42|12071.42|12190.31|12070.31|10
1626540010000|2021-07-17 16:40:10|12191.15|12071.15|12192.07|12072.07|12192.07|12072.07|12191.09|12071.09|9
1626540020000|2021-07-17 16:40:20|12192.7|12072.7|12192.6|12072.6|12192.91|12072.91|12190.34|12070.34|9
1626540030000|2021-07-17 16:40:30|12192.01|12072.01|12189.35|12069.35|12192.04|12072.04|12188.82|12068.82|10
1626540040000|2021-07-17 16:40:40|12190.1|12070.1|12189.53|12069.53|12190.76|12070.76|12189.53|12069.53|9
1626540050000|2021-07-17 16:40:50|12190.02|12070.02|12187.07|12067.07|12190.02|12070.02|12187.07|12067.07|10
1626540060000|2021-07-17 16:41:00|12186.6|12066.6|12183.08|12063.08|12186.6|12066.6|12182.73|12062.73|9
1626540070000|2021-07-17 16:41:10|12182.76|12062.76|12184.1|12064.1|12184.1|12064.1|12182.52|12062.52|7
1626540080000|2021-07-17 16:41:20|12183.84|12063.84|12183.8|12063.8|12184.86|12064.86|12182.9|12062.9|10
1626540090000|2021-07-17 16:41:30|12183.71|12063.71|12179.37|12059.37|12183.71|12063.71|12179.37|12059.37|10
1626540100000|2021-07-17 16:41:40|12179.43|12059.43|12178.18|12058.18|12179.43|12059.43|12178.1|12058.1|10
1626540110000|2021-07-17 16:41:50|12177.95|12057.95|12174.93|12054.93|12178|12058|12174.34|12054.34|8
1626540120000|2021-07-17 16:42:00|12174.92|12054.92|12174.72|12054.72|12175.14|12055.14|12174.63|12054.63|10
1626540130000|2021-07-17 16:42:10|12174.91|12054.91|12176.97|12056.97|12176.97|12056.97|12174.91|12054.91|10
1626540140000|2021-07-17 16:42:20|12177|12057|12176.73|12056.73|12178.16|12058.16|12176.73|12056.73|10
1626540150000|2021-07-17 16:42:30|12176.54|12056.54|12174.75|12054.75|12176.72|12056.72|12174.75|12054.75|10
1626540160000|2021-07-17 16:42:40|12174.27|12054.27|12171.79|12051.79|12174.73|12054.73|12171.79|12051.79|10
1626540170000|2021-07-17 16:42:50|12171.77|12051.77|12169.43|12049.43|12171.77|12051.77|12169.39|12049.39|10
1626540180000|2021-07-17 16:43:00|12169.55|12049.55|12170.18|12050.18|12170.18|12050.18|12168.09|12048.09|9
1626540190000|2021-07-17 16:43:10|12169.57|12049.57|12170.22|12050.22|12170.22|12050.22|12168.65|12048.65|9
1626540200000|2021-07-17 16:43:20|12170.26|12050.26|12172.22|12052.22|12172.22|12052.22|12169.34|12049.34|10
1626540210000|2021-07-17 16:43:30|12171.58|12051.58|12169.51|12049.51|12171.58|12051.58|12169.44|12049.44|10
1626540220000|2021-07-17 16:43:40|12169.43|12049.43|12166.97|12046.97|12169.43|12049.43|12166.91|12046.91|9
1626540230000|2021-07-17 16:43:50|12167.11|12047.11|12165.63|12045.63|12167.11|12047.11|12165.63|12045.63|10
1626540240000|2021-07-17 16:44:00|12164.89|12044.89|12163.77|12043.77|12164.89|12044.89|12163.1|12043.1|10
1626540250000|2021-07-17 16:44:10|12164.34|12044.34|12167.21|12047.21|12167.21|12047.21|12164.12|12044.12|10
1626540260000|2021-07-17 16:44:20|12167.26|12047.26|12168.6|12048.6|12168.6|12048.6|12167.26|12047.26|10
1626540270000|2021-07-17 16:44:30|12168.46|12048.46|12169.29|12049.29|12169.29|12049.29|12168.44|12048.44|10
1626540280000|2021-07-17 16:44:40|12169.31|12049.31|12170.09|12050.09|12170.17|12050.17|12169.31|12049.31|7
1626540290000|2021-07-17 16:44:50|12169.86|12049.86|12169.11|12049.11|12169.86|12049.86|12168.69|12048.69|9
1626540300000|2021-07-17 16:45:00|12169.32|12049.32|12169.32|12049.32|12169.65|12049.65|12169.1|12049.1|9
1626540310000|2021-07-17 16:45:10|12169.87|12049.87|12170.41|12050.41|12170.41|12050.41|12169.82|12049.82|10
1626540320000|2021-07-17 16:45:20|12170.42|12050.42|12170.02|12050.02|12171.29|12051.29|12170.02|12050.02|10
1626540330000|2021-07-17 16:45:30|12169.87|12049.87|12172.25|12052.25|12172.25|12052.25|12169.79|12049.79|10
1626540340000|2021-07-17 16:45:40|12172.22|12052.22|12171.79|12051.79|12172.34|12052.34|12171.17|12051.17|8
1626540350000|2021-07-17 16:45:50|12171.75|12051.75|12171.62|12051.62|12171.79|12051.79|12171.13|12051.13|10
1626540360000|2021-07-17 16:46:00|12171.54|12051.54|12173.02|12053.02|12173.02|12053.02|12171.44|12051.44|9
1626540370000|2021-07-17 16:46:10|12173.54|12053.54|12174.56|12054.56|12175.38|12055.38|12173.54|12053.54|10
1626540380000|2021-07-17 16:46:20|12174.66|12054.66|12174.23|12054.23|12175.47|12055.47|12174.2|12054.2|10
1626540390000|2021-07-17 16:46:30|12174.19|12054.19|12174.44|12054.44|12174.67|12054.67|12174.12|12054.12|10
1626540400000|2021-07-17 16:46:40|12174.19|12054.19|12172.74|12052.74|12174.19|12054.19|12172.71|12052.71|10
1626540410000|2021-07-17 16:46:50|12172.68|12052.68|12170.31|12050.31|12172.79|12052.79|12170.31|12050.31|10
1626540420000|2021-07-17 16:47:00|12170.09|12050.09|12165.92|12045.92|12170.09|12050.09|12165.92|12045.92|9
1626540430000|2021-07-17 16:47:10|12166.35|12046.35|12157.45|12037.45|12166.35|12046.35|12157.45|12037.45|10
1626540440000|2021-07-17 16:47:20|12157.74|12037.74|12157.06|12037.06|12157.74|12037.74|12157.06|12037.06|10
1626540450000|2021-07-17 16:47:30|12156.98|12036.98|12157.03|12037.03|12157.18|12037.18|12156.8|12036.8|8
1626540460000|2021-07-17 16:47:40|12157.27|12037.27|12156.67|12036.67|12157.27|12037.27|12156.67|12036.67|10
1626540470000|2021-07-17 16:47:50|12156.48|12036.48|12155.75|12035.75|12156.78|12036.78|12155.67|12035.67|10
1626540480000|2021-07-17 16:48:00|12155.61|12035.61|12155.88|12035.88|12156.27|12036.27|12155.51|12035.51|10
1626540490000|2021-07-17 16:48:10|12155.86|12035.86|12158.85|12038.85|12158.85|12038.85|12155.86|12035.86|9
1626540500000|2021-07-17 16:48:20|12158.76|12038.76|12156.75|12036.75|12158.81|12038.81|12156.75|12036.75|8
1626540510000|2021-07-17 16:48:30|12156.41|12036.41|12153.5|12033.5|12156.5|12036.5|12153.5|12033.5|10
1626540520000|2021-07-17 16:48:40|12153.7|12033.7|12152.13|12032.13|12153.7|12033.7|12152.1|12032.1|9
1626540530000|2021-07-17 16:48:50|12152.26|12032.26|12150.67|12030.67|12152.29|12032.29|12150.67|12030.67|9
1626540540000|2021-07-17 16:49:00|12150.68|12030.68|12149.69|12029.69|12150.78|12030.78|12149.69|12029.69|9
1626540550000|2021-07-17 16:49:10|12149.31|12029.31|12149.21|12029.21|12149.34|12029.34|12149.18|12029.18|9
1626540560000|2021-07-17 16:49:20|12149.24|12029.24|12149.69|12029.69|12150.08|12030.08|12148.91|12028.91|10
1626540570000|2021-07-17 16:49:30|12149.41|12029.41|12148.6|12028.6|12149.43|12029.43|12148.5|12028.5|10
1626540580000|2021-07-17 16:49:40|12149.14|12029.14|12145.94|12025.94|12149.14|12029.14|12145.94|12025.94|10
1626540590000|2021-07-17 16:49:50|12145.76|12025.76|12141.1|12021.1|12146.35|12026.35|12141.1|12021.1|10
1626540600000|2021-07-17 16:50:00|12141.11|12021.11|12140.36|12020.36|12141.11|12021.11|12139.47|12019.47|9
1626540610000|2021-07-17 16:50:10|12140.61|12020.61|12142.82|12022.82|12142.97|12022.97|12140.61|12020.61|10
1626540620000|2021-07-17 16:50:20|12142.79|12022.79|12145.37|12025.37|12145.37|12025.37|12142.79|12022.79|9
1626540630000|2021-07-17 16:50:30|12145.39|12025.39|12143.22|12023.22|12145.46|12025.46|12143.22|12023.22|8
1626540640000|2021-07-17 16:50:40|12143.03|12023.03|12143.72|12023.72|12143.72|12023.72|12142.85|12022.85|8
1626540650000|2021-07-17 16:50:50|12143.83|12023.83|12142.41|12022.41|12144.02|12024.02|12142.31|12022.31|8
1626540660000|2021-07-17 16:51:00|12142.28|12022.28|12141.6|12021.6|12142.92|12022.92|12141.6|12021.6|10
1626540670000|2021-07-17 16:51:10|12141.69|12021.69|12139.94|12019.94|12141.78|12021.78|12139.94|12019.94|10
1626540680000|2021-07-17 16:51:20|12139.9|12019.9|12136.79|12016.79|12139.9|12019.9|12136.73|12016.73|10
1626540690000|2021-07-17 16:51:30|12136|12016|12135|12015|12136.01|12016.01|12135|12015|10
1626540700000|2021-07-17 16:51:40|12134.25|12014.25|12134.7|12014.7|12134.7|12014.7|12133.18|12013.18|10
1626540710000|2021-07-17 16:51:50|12134.51|12014.51|12133.4|12013.4|12134.6|12014.6|12133.4|12013.4|10
1626540720000|2021-07-17 16:52:00|12133.29|12013.29|12132.99|12012.99|12133.29|12013.29|12131.88|12011.88|10
1626540730000|2021-07-17 16:52:10|12133.09|12013.09|12134.75|12014.75|12134.75|12014.75|12132.94|12012.94|9
1626540740000|2021-07-17 16:52:20|12134.81|12014.81|12133.47|12013.47|12134.81|12014.81|12133.39|12013.39|9
1626540750000|2021-07-17 16:52:30|12133.41|12013.41|12133.88|12013.88|12134.12|12014.12|12133.41|12013.41|7
1626540760000|2021-07-17 16:52:40|12133.64|12013.64|12134.14|12014.14|12134.14|12014.14|12133.55|12013.55|8
1626540770000|2021-07-17 16:52:50|12134.21|12014.21|12134.18|12014.18|12134.27|12014.27|12133.84|12013.84|9
1626540780000|2021-07-17 16:53:00|12134.27|12014.27|12134.09|12014.09|12134.27|12014.27|12133.18|12013.18|10
1626540790000|2021-07-17 16:53:10|12134.13|12014.13|12134.19|12014.19|12134.19|12014.19|12133.77|12013.77|10
1626540800000|2021-07-17 16:53:20|12133.38|12013.38|12133.4|12013.4|12133.59|12013.59|12133.38|12013.38|7
1626540810000|2021-07-17 16:53:30|12133.37|12013.37|12133.53|12013.53|12134.24|12014.24|12133.32|12013.32|9
1626540820000|2021-07-17 16:53:40|12133.54|12013.54|12132.43|12012.43|12133.54|12013.54|12132.16|12012.16|10
1626540830000|2021-07-17 16:53:50|12132.44|12012.44|12134.48|12014.48|12134.48|12014.48|12131.7|12011.7|9
1626540840000|2021-07-17 16:54:00|12134.87|12014.87|12139.72|12019.72|12139.72|12019.72|12134.87|12014.87|10
1626540850000|2021-07-17 16:54:10|12140.21|12020.21|12144.56|12024.56|12144.56|12024.56|12140.21|12020.21|10
1626540860000|2021-07-17 16:54:20|12145.17|12025.17|12149.02|12029.02|12149.02|12029.02|12145.17|12025.17|10
1626540870000|2021-07-17 16:54:30|12149.4|12029.4|12149.86|12029.86|12149.86|12029.86|12149.12|12029.12|10
1626540880000|2021-07-17 16:54:40|12150.36|12030.36|12152.35|12032.35|12152.48|12032.48|12150.36|12030.36|10
1626540890000|2021-07-17 16:54:50|12152.16|12032.16|12147.88|12027.88|12152.16|12032.16|12147.88|12027.88|10
1626540900000|2021-07-17 16:55:00|12146.93|12026.93|12141.62|12021.62|12146.93|12026.93|12141.62|12021.62|10
1626540910000|2021-07-17 16:55:10|12140.3|12020.3|12143.08|12023.08|12143.08|12023.08|12140.3|12020.3|10
1626540920000|2021-07-17 16:55:20|12143.12|12023.12|12144.91|12024.91|12144.91|12024.91|12143.05|12023.05|9
1626540930000|2021-07-17 16:55:30|12144.27|12024.27|12144.18|12024.18|12144.51|12024.51|12143.93|12023.93|10
1626540940000|2021-07-17 16:55:40|12144.08|12024.08|12145.19|12025.19|12145.19|12025.19|12143.95|12023.95|10
1626540950000|2021-07-17 16:55:50|12145.05|12025.05|12148.92|12028.92|12149.18|12029.18|12145.05|12025.05|10
1626540960000|2021-07-17 16:56:00|12147.4|12027.4|12147.04|12027.04|12147.4|12027.4|12146.98|12026.98|10
1626540970000|2021-07-17 16:56:10|12147.11|12027.11|12145.03|12025.03|12147.11|12027.11|12144.23|12024.23|10
1626540980000|2021-07-17 16:56:20|12145|12025|12147.25|12027.25|12147.95|12027.95|12145|12025|9
1626540990000|2021-07-17 16:56:30|12147.79|12027.79|12148.64|12028.64|12148.73|12028.73|12147.46|12027.46|10
1626541000000|2021-07-17 16:56:40|12147.89|12027.89|12149.85|12029.85|12149.85|12029.85|12147.89|12027.89|8
1626541010000|2021-07-17 16:56:50|12150.14|12030.14|12149.95|12029.95|12150.14|12030.14|12149.66|12029.66|9
1626541020000|2021-07-17 16:57:00|12149.94|12029.94|12149.63|12029.63|12150.35|12030.35|12149.63|12029.63|8
1626541030000|2021-07-17 16:57:10|12150|12030|12150.45|12030.45|12150.75|12030.75|12150|12030|10
1626541040000|2021-07-17 16:57:20|12150.24|12030.24|12147.04|12027.04|12150.24|12030.24|12147.04|12027.04|10
1626541050000|2021-07-17 16:57:30|12147.17|12027.17|12142.14|12022.14|12147.17|12027.17|12142.14|12022.14|10
1626541060000|2021-07-17 16:57:40|12142.22|12022.22|12142.3|12022.3|12142.68|12022.68|12141.39|12021.39|9
1626541070000|2021-07-17 16:57:50|12141.57|12021.57|12141.46|12021.46|12142.97|12022.97|12141.46|12021.46|9
1626541080000|2021-07-17 16:58:00|12141.53|12021.53|12142.51|12022.51|12142.51|12022.51|12141.53|12021.53|8
1626541090000|2021-07-17 16:58:10|12143.26|12023.26|12143.52|12023.52|12143.78|12023.78|12142.62|12022.62|9
1626541100000|2021-07-17 16:58:20|12143.79|12023.79|12142.64|12022.64|12143.92|12023.92|12142.6|12022.6|10
1626541110000|2021-07-17 16:58:30|12142.47|12022.47|12143.01|12023.01|12143.01|12023.01|12141.87|12021.87|9
1626541120000|2021-07-17 16:58:40|12143.63|12023.63|12144.53|12024.53|12144.69|12024.69|12143.63|12023.63|10
1626541130000|2021-07-17 16:58:50|12144.44|12024.44|12144.46|12024.46|12144.46|12024.46|12143.61|12023.61|10
1626541140000|2021-07-17 16:59:00|12144.5|12024.5|12143.85|12023.85|12144.59|12024.59|12143.72|12023.72|10
1626541150000|2021-07-17 16:59:10|12144|12024|12144.62|12024.62|12144.62|12024.62|12144|12024|7
1626541160000|2021-07-17 16:59:20|12144.52|12024.52|12144.39|12024.39|12145.39|12025.39|12144.39|12024.39|8
1626541170000|2021-07-17 16:59:30|12144.25|12024.25|12143.05|12023.05|12145.03|12025.03|12143.05|12023.05|10
1626541180000|2021-07-17 16:59:40|12143.04|12023.04|12143.01|12023.01|12143.33|12023.33|12142.55|12022.55|10
1626541190000|2021-07-17 16:59:50|12142.94|12022.94|12142.54|12022.54|12142.95|12022.95|12142.41|12022.41|9
1626541200000|2021-07-17 17:00:00|12142.95|12022.95|12146.18|12026.18|12146.18|12026.18|12142.95|12022.95|10
1626541210000|2021-07-17 17:00:10|12146.27|12026.27|12148.19|12028.19|12148.19|12028.19|12146.27|12026.27|10
1626541220000|2021-07-17 17:00:20|12148.28|12028.28|12148.62|12028.62|12149.12|12029.12|12148.14|12028.14|9
1626541230000|2021-07-17 17:00:30|12149.06|12029.06|12154.2|12034.2|12154.2|12034.2|12149.06|12029.06|10
1626541240000|2021-07-17 17:00:40|12154.23|12034.23|12154.12|12034.12|12155.4|12035.4|12154.12|12034.12|9
1626541250000|2021-07-17 17:00:50|12154.23|12034.23|12152.61|12032.61|12155.08|12035.08|12152.55|12032.55|10
1626541260000|2021-07-17 17:01:00|12152.16|12032.16|12152.85|12032.85|12152.88|12032.88|12152.16|12032.16|9
1626541270000|2021-07-17 17:01:10|12151.6|12031.6|12151.29|12031.29|12151.82|12031.82|12151.29|12031.29|9
1626541280000|2021-07-17 17:01:20|12151.12|12031.12|12147.57|12027.57|12151.12|12031.12|12147.57|12027.57|10
1626541290000|2021-07-17 17:01:30|12147.52|12027.52|12148.07|12028.07|12148.93|12028.93|12147.42|12027.42|8
1626541300000|2021-07-17 17:01:40|12147.56|12027.56|12142.98|12022.98|12147.56|12027.56|12142.98|12022.98|10
1626541310000|2021-07-17 17:01:50|12142.67|12022.67|12135.13|12015.13|12142.67|12022.67|12134.47|12014.47|10
1626541320000|2021-07-17 17:02:00|12134.03|12014.03|12134.64|12014.64|12134.64|12014.64|12133.54|12013.54|10
1626541330000|2021-07-17 17:02:10|12133.9|12013.9|12132.63|12012.63|12133.9|12013.9|12132.63|12012.63|10
1626541340000|2021-07-17 17:02:20|12132.52|12012.52|12129.98|12009.98|12132.52|12012.52|12129.98|12009.98|10
1626541350000|2021-07-17 17:02:30|12129.68|12009.68|12127.92|12007.92|12130.05|12010.05|12127.92|12007.92|10
1626541360000|2021-07-17 17:02:40|12126.88|12006.88|12125.63|12005.63|12126.88|12006.88|12125.48|12005.48|10
1626541370000|2021-07-17 17:02:50|12126.15|12006.15|12128.54|12008.54|12128.54|12008.54|12126.09|12006.09|10
1626541380000|2021-07-17 17:03:00|12128.79|12008.79|12128.93|12008.93|12129.29|12009.29|12128.79|12008.79|10
1626541390000|2021-07-17 17:03:10|12128.89|12008.89|12131.4|12011.4|12131.4|12011.4|12128.89|12008.89|10
1626541400000|2021-07-17 17:03:20|12131.95|12011.95|12133.03|12013.03|12133.16|12013.16|12131.95|12011.95|10
1626541410000|2021-07-17 17:03:30|12133.09|12013.09|12133.48|12013.48|12133.48|12013.48|12132.86|12012.86|9
1626541420000|2021-07-17 17:03:40|12133.73|12013.73|12134.13|12014.13|12134.4|12014.4|12133.73|12013.73|10
1626541430000|2021-07-17 17:03:50|12134.07|12014.07|12132.94|12012.94|12134.5|12014.5|12132.79|12012.79|9
1626541440000|2021-07-17 17:04:00|12132.66|12012.66|12130.88|12010.88|12132.66|12012.66|12130.88|12010.88|9
1626541450000|2021-07-17 17:04:10|12131.22|12011.22|12131.65|12011.65|12131.65|12011.65|12130.89|12010.89|10
1626541460000|2021-07-17 17:04:20|12131.62|12011.62|12130.31|12010.31|12131.62|12011.62|12130.29|12010.29|10
1626541470000|2021-07-17 17:04:30|12130.34|12010.34|12130.83|12010.83|12131.3|12011.3|12130.34|12010.34|10
1626541480000|2021-07-17 17:04:40|12130.11|12010.11|12128.2|12008.2|12130.11|12010.11|12128.2|12008.2|8
1626541490000|2021-07-17 17:04:50|12128.23|12008.23|12127.5|12007.5|12128.25|12008.25|12127.3|12007.3|10
1626541500000|2021-07-17 17:05:00|12127.46|12007.46|12129.84|12009.84|12129.84|12009.84|12127.14|12007.14|10
1626541510000|2021-07-17 17:05:10|12130.56|12010.56|12131.62|12011.62|12131.62|12011.62|12129.2|12009.2|10
1626541520000|2021-07-17 17:05:20|12132.91|12012.91|12126.89|12006.89|12132.91|12012.91|12126.89|12006.89|10
1626541530000|2021-07-17 17:05:30|12125.93|12005.93|12122.35|12002.35|12125.93|12005.93|12122.35|12002.35|10
1626541540000|2021-07-17 17:05:40|12122.15|12002.15|12120.04|12000.04|12122.15|12002.15|12119.33|11999.33|10
1626541550000|2021-07-17 17:05:50|12120.07|12000.07|12119.38|11999.38|12120.07|12000.07|12118.42|11998.42|10
1626541560000|2021-07-17 17:06:00|12119.4|11999.4|12121.1|12001.1|12121.2|12001.2|12119.4|11999.4|9
1626541570000|2021-07-17 17:06:10|12120.98|12000.98|12120.06|12000.06|12121.29|12001.29|12119.64|11999.64|10
1626541580000|2021-07-17 17:06:20|12120.08|12000.08|12121.71|12001.71|12121.71|12001.71|12119.42|11999.42|9
1626541590000|2021-07-17 17:06:30|12121.8|12001.8|12127.21|12007.21|12127.97|12007.97|12121.8|12001.8|10
1626541600000|2021-07-17 17:06:40|12127.39|12007.39|12127.49|12007.49|12127.49|12007.49|12126.98|12006.98|9
1626541610000|2021-07-17 17:06:50|12127.53|12007.53|12130.13|12010.13|12130.13|12010.13|12127.53|12007.53|9
1626541620000|2021-07-17 17:07:00|12130.19|12010.19|12128.66|12008.66|12130.19|12010.19|12128.07|12008.07|10
1626541630000|2021-07-17 17:07:10|12128.43|12008.43|12128.88|12008.88|12130.29|12010.29|12127.53|12007.53|10
1626541640000|2021-07-17 17:07:20|12130.72|12010.72|12133.38|12013.38|12133.78|12013.78|12130.72|12010.72|10
1626541650000|2021-07-17 17:07:30|12133.58|12013.58|12141.2|12021.2|12143.23|12023.23|12133.58|12013.58|10
1626541660000|2021-07-17 17:07:40|12142.61|12022.61|12143.02|12023.02|12144.77|12024.77|12142.61|12022.61|10
1626541670000|2021-07-17 17:07:50|12143.54|12023.54|12140.13|12020.13|12143.57|12023.57|12140.13|12020.13|10
1626541680000|2021-07-17 17:08:00|12140.05|12020.05|12140.86|12020.86|12141.98|12021.98|12140.05|12020.05|10
1626541690000|2021-07-17 17:08:10|12140.98|12020.98|12138.44|12018.44|12140.98|12020.98|12137.48|12017.48|10
1626541700000|2021-07-17 17:08:20|12138.2|12018.2|12139.55|12019.55|12139.69|12019.69|12137.49|12017.49|10
1626541710000|2021-07-17 17:08:30|12139.52|12019.52|12143.15|12023.15|12143.15|12023.15|12139.39|12019.39|10
1626541720000|2021-07-17 17:08:40|12143.1|12023.1|12143.92|12023.92|12144.21|12024.21|12142.66|12022.66|10
1626541730000|2021-07-17 17:08:50|12143.97|12023.97|12146.11|12026.11|12146.11|12026.11|12143.49|12023.49|10
1626541740000|2021-07-17 17:09:00|12145.32|12025.32|12143.98|12023.98|12146.18|12026.18|12143.98|12023.98|10
1626541750000|2021-07-17 17:09:10|12144.02|12024.02|12142.83|12022.83|12144.02|12024.02|12142.83|12022.83|10
1626541760000|2021-07-17 17:09:20|12142.85|12022.85|12143.74|12023.74|12143.74|12023.74|12142.54|12022.54|10
1626541770000|2021-07-17 17:09:30|12143.75|12023.75|12141.38|12021.38|12143.75|12023.75|12141.38|12021.38|9
1626541780000|2021-07-17 17:09:40|12141.22|12021.22|12147.15|12027.15|12147.15|12027.15|12141.22|12021.22|10
1626541790000|2021-07-17 17:09:50|12146.94|12026.94|12141.24|12021.24|12146.94|12026.94|12141.24|12021.24|10
1626541800000|2021-07-17 17:10:00|12139.34|12019.34|12140.55|12020.55|12141.77|12021.77|12139.34|12019.34|10
1626541810000|2021-07-17 17:10:10|12140.39|12020.39|12139.61|12019.61|12140.84|12020.84|12138.72|12018.72|10
1626541820000|2021-07-17 17:10:20|12139.49|12019.49|12136.14|12016.14|12139.49|12019.49|12136.14|12016.14|10
1626541830000|2021-07-17 17:10:30|12136.17|12016.17|12137.68|12017.68|12138.02|12018.02|12135.81|12015.81|9
1626541840000|2021-07-17 17:10:40|12137.17|12017.17|12135.76|12015.76|12137.17|12017.17|12134.66|12014.66|9
1626541850000|2021-07-17 17:10:50|12135.57|12015.57|12135.23|12015.23|12135.96|12015.96|12134.52|12014.52|10
1626541860000|2021-07-17 17:11:00|12135.49|12015.49|12134.28|12014.28|12135.49|12015.49|12133.78|12013.78|9
1626541870000|2021-07-17 17:11:10|12135.36|12015.36|12137.66|12017.66|12137.66|12017.66|12134.38|12014.38|10
1626541880000|2021-07-17 17:11:20|12138.33|12018.33|12140.69|12020.69|12141.51|12021.51|12138.33|12018.33|10
1626541890000|2021-07-17 17:11:30|12140.77|12020.77|12143.86|12023.86|12143.89|12023.89|12140.77|12020.77|8
1626541900000|2021-07-17 17:11:40|12144.8|12024.8|12143.56|12023.56|12144.8|12024.8|12142.7|12022.7|10
1626541910000|2021-07-17 17:11:50|12143.58|12023.58|12141.3|12021.3|12143.58|12023.58|12140.33|12020.33|10
1626541920000|2021-07-17 17:12:00|12141.23|12021.23|12142.36|12022.36|12142.36|12022.36|12141.19|12021.19|9
1626541930000|2021-07-17 17:12:10|12142.43|12022.43|12142.69|12022.69|12142.69|12022.69|12141.64|12021.64|10
1626541940000|2021-07-17 17:12:20|12142.48|12022.48|12139.82|12019.82|12142.48|12022.48|12138.99|12018.99|10
1626541950000|2021-07-17 17:12:30|12139.8|12019.8|12137.85|12017.85|12139.8|12019.8|12137.85|12017.85|10
1626541960000|2021-07-17 17:12:40|12137.29|12017.29|12135.81|12015.81|12137.29|12017.29|12135.81|12015.81|10
1626541970000|2021-07-17 17:12:50|12136.92|12016.92|12136.36|12016.36|12136.92|12016.92|12135.78|12015.78|10
1626541980000|2021-07-17 17:13:00|12133.54|12013.54|12130.63|12010.63|12133.54|12013.54|12130.63|12010.63|10
1626541990000|2021-07-17 17:13:10|12131.39|12011.39|12129.29|12009.29|12131.39|12011.39|12129.29|12009.29|10
1626542000000|2021-07-17 17:13:20|12130.04|12010.04|12129|12009|12130.04|12010.04|12129|12009|8
1626542010000|2021-07-17 17:13:30|12129.42|12009.42|12128.92|12008.92|12129.42|12009.42|12127.96|12007.96|10
1626542020000|2021-07-17 17:13:40|12128.73|12008.73|12129.36|12009.36|12129.9|12009.9|12128.73|12008.73|10
1626542030000|2021-07-17 17:13:50|12129.4|12009.4|12130.4|12010.4|12130.67|12010.67|12129.37|12009.37|10
1626542040000|2021-07-17 17:14:00|12130.39|12010.39|12131.15|12011.15|12132.23|12012.23|12130.39|12010.39|10
1626542050000|2021-07-17 17:14:10|12131.26|12011.26|12132.3|12012.3|12132.47|12012.47|12131.26|12011.26|9
1626542060000|2021-07-17 17:14:20|12133.13|12013.13|12133.96|12013.96|12134.06|12014.06|12132.92|12012.92|10
1626542070000|2021-07-17 17:14:30|12133.94|12013.94|12135.9|12015.9|12135.9|12015.9|12133.93|12013.93|10
1626542080000|2021-07-17 17:14:40|12135.05|12015.05|12137.25|12017.25|12137.25|12017.25|12134.97|12014.97|10
1626542090000|2021-07-17 17:14:50|12138.45|12018.45|12141.49|12021.49|12141.49|12021.49|12138.45|12018.45|10
1626542100000|2021-07-17 17:15:00|12141.59|12021.59|12140.82|12020.82|12141.72|12021.72|12139.67|12019.67|10
1626542110000|2021-07-17 17:15:10|12141.48|12021.48|12142.42|12022.42|12142.42|12022.42|12141|12021|10
1626542120000|2021-07-17 17:15:20|12141.7|12021.7|12143.82|12023.82|12143.82|12023.82|12141.7|12021.7|9
1626542130000|2021-07-17 17:15:30|12143.95|12023.95|12148.48|12028.48|12148.48|12028.48|12143.67|12023.67|10
1626542140000|2021-07-17 17:15:40|12149.33|12029.33|12149.9|12029.9|12151.67|12031.67|12148.63|12028.63|10
1626542150000|2021-07-17 17:15:50|12152.11|12032.11|12152.89|12032.89|12152.91|12032.91|12151.04|12031.04|10
1626542160000|2021-07-17 17:16:00|12152.68|12032.68|12152.09|12032.09|12153.07|12033.07|12150.93|12030.93|10
1626542170000|2021-07-17 17:16:10|12151.13|12031.13|12147.71|12027.71|12151.13|12031.13|12147.37|12027.37|10
1626542180000|2021-07-17 17:16:20|12147.37|12027.37|12147.9|12027.9|12148.04|12028.04|12146.84|12026.84|10
1626542190000|2021-07-17 17:16:30|12147.81|12027.81|12147.86|12027.86|12147.86|12027.86|12146.78|12026.78|9
1626542200000|2021-07-17 17:16:40|12147.92|12027.92|12146.36|12026.36|12148.3|12028.3|12145.62|12025.62|8
1626542210000|2021-07-17 17:16:50|12146.39|12026.39|12141.88|12021.88|12146.51|12026.51|12141.88|12021.88|10
1626542220000|2021-07-17 17:17:00|12142.44|12022.44|12137.89|12017.89|12142.44|12022.44|12137.89|12017.89|9
1626542230000|2021-07-17 17:17:10|12137.62|12017.62|12130.86|12010.86|12137.62|12017.62|12130.86|12010.86|10
1626542240000|2021-07-17 17:17:20|12130.5|12010.5|12130.11|12010.11|12130.5|12010.5|12129.13|12009.13|10
1626542250000|2021-07-17 17:17:30|12129.71|12009.71|12127.57|12007.57|12130.1|12010.1|12127.57|12007.57|9
1626542260000|2021-07-17 17:17:40|12127.37|12007.37|12125.82|12005.82|12129.53|12009.53|12125.82|12005.82|10
1626542270000|2021-07-17 17:17:50|12125.32|12005.32|12124.37|12004.37|12125.74|12005.74|12124.37|12004.37|9
1626542280000|2021-07-17 17:18:00|12123.65|12003.65|12118.02|11998.02|12123.65|12003.65|12117.63|11997.63|10
1626542290000|2021-07-17 17:18:10|12117.89|11997.89|12111.97|11991.97|12117.89|11997.89|12111.97|11991.97|10
1626542300000|2021-07-17 17:18:20|12111.34|11991.34|12101.53|11981.53|12111.34|11991.34|12101.53|11981.53|10
1626542310000|2021-07-17 17:18:30|12101.54|11981.54|12103.31|11983.31|12103.49|11983.49|12101.27|11981.27|10
1626542320000|2021-07-17 17:18:40|12103.26|11983.26|12106.42|11986.42|12106.42|11986.42|12103.26|11983.26|10
1626542330000|2021-07-17 17:18:50|12106.36|11986.36|12106.33|11986.33|12106.63|11986.63|12105.93|11985.93|10
1626542340000|2021-07-17 17:19:00|12107.69|11987.69|12107.03|11987.03|12107.82|11987.82|12106.81|11986.81|8
1626542350000|2021-07-17 17:19:10|12108.2|11988.2|12107.88|11987.88|12110.22|11990.22|12107.88|11987.88|10
1626542360000|2021-07-17 17:19:20|12107.58|11987.58|12105.14|11985.14|12107.58|11987.58|12105.14|11985.14|10
1626542370000|2021-07-17 17:19:30|12105.15|11985.15|12103.07|11983.07|12105.15|11985.15|12103.07|11983.07|10
1626542380000|2021-07-17 17:19:40|12103.05|11983.05|12102.65|11982.65|12103.05|11983.05|12099.89|11979.89|10
1626542390000|2021-07-17 17:19:50|12102.75|11982.75|12102.9|11982.9|12102.98|11982.98|12100.42|11980.42|10
1626542400000|2021-07-17 17:20:00|12102|11982|12105.84|11985.84|12105.84|11985.84|12102|11982|10
1626542410000|2021-07-17 17:20:10|12106.47|11986.47|12108.29|11988.29|12108.32|11988.32|12106.47|11986.47|10
1626542420000|2021-07-17 17:20:20|12108.27|11988.27|12106.55|11986.55|12108.46|11988.46|12106.26|11986.26|9
1626542430000|2021-07-17 17:20:30|12105.5|11985.5|12108.52|11988.52|12108.53|11988.53|12105.5|11985.5|10
1626542440000|2021-07-17 17:20:40|12109.16|11989.16|12112.02|11992.02|12112.02|11992.02|12109.16|11989.16|9
1626542450000|2021-07-17 17:20:50|12112.36|11992.36|12113.29|11993.29|12113.31|11993.31|12112.36|11992.36|10
1626542460000|2021-07-17 17:21:00|12113.6|11993.6|12114.45|11994.45|12115.28|11995.28|12113.47|11993.47|9
1626542470000|2021-07-17 17:21:10|12115.3|11995.3|12115.71|11995.71|12116.6|11996.6|12114.45|11994.45|10
1626542480000|2021-07-17 17:21:20|12115.6|11995.6|12117.2|11997.2|12117.2|11997.2|12115.6|11995.6|9
1626542490000|2021-07-17 17:21:30|12118.15|11998.15|12116.65|11996.65|12118.15|11998.15|12116.46|11996.46|10
1626542500000|2021-07-17 17:21:40|12116.87|11996.87|12118.26|11998.26|12118.26|11998.26|12116.87|11996.87|6
1626542510000|2021-07-17 17:21:50|12118.27|11998.27|12118.25|11998.25|12118.78|11998.78|12118.19|11998.19|10
1626542520000|2021-07-17 17:22:00|12119.78|11999.78|12122.19|12002.19|12122.19|12002.19|12119.66|11999.66|9
1626542530000|2021-07-17 17:22:10|12122.22|12002.22|12122.56|12002.56|12123.84|12003.84|12122.18|12002.18|8
1626542540000|2021-07-17 17:22:20|12121.79|12001.79|12120.15|12000.15|12121.79|12001.79|12119.27|11999.27|10
1626542550000|2021-07-17 17:22:30|12120.08|12000.08|12124.25|12004.25|12124.25|12004.25|12120.08|12000.08|9
1626542560000|2021-07-17 17:22:40|12124.05|12004.05|12126.13|12006.13|12126.56|12006.56|12124.05|12004.05|10
1626542570000|2021-07-17 17:22:50|12126.5|12006.5|12127.3|12007.3|12127.3|12007.3|12124.61|12004.61|10
1626542580000|2021-07-17 17:23:00|12127.41|12007.41|12126.07|12006.07|12127.8|12007.8|12126.05|12006.05|10
1626542590000|2021-07-17 17:23:10|12126.95|12006.95|12125.27|12005.27|12126.95|12006.95|12125.27|12005.27|9
1626542600000|2021-07-17 17:23:20|12124.37|12004.37|12124.32|12004.32|12124.58|12004.58|12124.06|12004.06|10
1626542610000|2021-07-17 17:23:30|12124.39|12004.39|12127.68|12007.68|12127.68|12007.68|12124.39|12004.39|10
1626542620000|2021-07-17 17:23:40|12126.87|12006.87|12126.57|12006.57|12126.87|12006.87|12126.12|12006.12|9
1626542630000|2021-07-17 17:23:50|12126.41|12006.41|12128.1|12008.1|12128.33|12008.33|12126.32|12006.32|10
1626542640000|2021-07-17 17:24:00|12128.84|12008.84|12129.17|12009.17|12129.17|12009.17|12128.07|12008.07|10
1626542650000|2021-07-17 17:24:10|12129.48|12009.48|12130.64|12010.64|12130.72|12010.72|12129.48|12009.48|9
1626542660000|2021-07-17 17:24:20|12129.85|12009.85|12130.91|12010.91|12131.11|12011.11|12129.85|12009.85|9
1626542670000|2021-07-17 17:24:30|12131.45|12011.45|12132.14|12012.14|12132.33|12012.33|12131.45|12011.45|8
1626542680000|2021-07-17 17:24:40|12132.08|12012.08|12127.49|12007.49|12132.08|12012.08|12127.36|12007.36|10
1626542690000|2021-07-17 17:24:50|12127.58|12007.58|12127.89|12007.89|12127.91|12007.91|12126.4|12006.4|9
1626542700000|2021-07-17 17:25:00|12129.78|12009.78|12129.02|12009.02|12129.89|12009.89|12128.84|12008.84|10
1626542710000|2021-07-17 17:25:10|12129.13|12009.13|12128.23|12008.23|12129.13|12009.13|12127.53|12007.53|9
1626542720000|2021-07-17 17:25:20|12128.02|12008.02|12128.24|12008.24|12128.24|12008.24|12127.61|12007.61|10
1626542730000|2021-07-17 17:25:30|12128.25|12008.25|12127.34|12007.34|12128.38|12008.38|12127.31|12007.31|9
1626542740000|2021-07-17 17:25:40|12128.19|12008.19|12128.22|12008.22|12129.08|12009.08|12128.08|12008.08|8
1626542750000|2021-07-17 17:25:50|12128.57|12008.57|12130.91|12010.91|12130.97|12010.97|12128.57|12008.57|9
1626542760000|2021-07-17 17:26:00|12131.08|12011.08|12131.88|12011.88|12131.88|12011.88|12130.94|12010.94|10
1626542770000|2021-07-17 17:26:10|12131.86|12011.86|12133.35|12013.35|12134.41|12014.41|12131.86|12011.86|10
1626542780000|2021-07-17 17:26:20|12133.41|12013.41|12133.96|12013.96|12134.34|12014.34|12133.39|12013.39|10
1626542790000|2021-07-17 17:26:30|12133.73|12013.73|12135.13|12015.13|12135.13|12015.13|12133.66|12013.66|10
1626542800000|2021-07-17 17:26:40|12135.28|12015.28|12134.58|12014.58|12135.31|12015.31|12133.42|12013.42|9
1626542810000|2021-07-17 17:26:50|12134.57|12014.57|12133.21|12013.21|12134.57|12014.57|12133.21|12013.21|8
1626542820000|2021-07-17 17:27:00|12132.58|12012.58|12131.68|12011.68|12132.58|12012.58|12131.43|12011.43|9
1626542830000|2021-07-17 17:27:10|12130.63|12010.63|12130.09|12010.09|12131.35|12011.35|12130.09|12010.09|10
1626542840000|2021-07-17 17:27:20|12130.39|12010.39|12129.99|12009.99|12131.02|12011.02|12129.83|12009.83|7
1626542850000|2021-07-17 17:27:30|12129.83|12009.83|12129.87|12009.87|12129.96|12009.96|12129.62|12009.62|10
1626542860000|2021-07-17 17:27:40|12130.71|12010.71|12131.91|12011.91|12131.91|12011.91|12130.54|12010.54|9
1626542870000|2021-07-17 17:27:50|12131.99|12011.99|12134.08|12014.08|12134.08|12014.08|12131.9|12011.9|10
1626542880000|2021-07-17 17:28:00|12134.24|12014.24|12134.37|12014.37|12134.47|12014.47|12134.1|12014.1|9
1626542890000|2021-07-17 17:28:10|12134.69|12014.69|12135.86|12015.86|12135.86|12015.86|12133.73|12013.73|10
1626542900000|2021-07-17 17:28:20|12135.36|12015.36|12136.82|12016.82|12136.82|12016.82|12135.36|12015.36|10
1626542910000|2021-07-17 17:28:30|12136.77|12016.77|12139.1|12019.1|12139.1|12019.1|12136.45|12016.45|10
1626542920000|2021-07-17 17:28:40|12139.61|12019.61|12141.89|12021.89|12141.89|12021.89|12139.6|12019.6|10
1626542930000|2021-07-17 17:28:50|12141.94|12021.94|12141.94|12021.94|12141.94|12021.94|12141.75|12021.75|9
1626542940000|2021-07-17 17:29:00|12141.83|12021.83|12140.37|12020.37|12141.9|12021.9|12140.27|12020.27|10
1626542950000|2021-07-17 17:29:10|12140.04|12020.04|12139.44|12019.44|12140.48|12020.48|12139.44|12019.44|9
1626542960000|2021-07-17 17:29:20|12138.25|12018.25|12135.93|12015.93|12138.25|12018.25|12135.93|12015.93|10
1626542970000|2021-07-17 17:29:30|12135.8|12015.8|12134.19|12014.19|12136.49|12016.49|12133.64|12013.64|10
1626542980000|2021-07-17 17:29:40|12134.09|12014.09|12134.39|12014.39|12135.25|12015.25|12133.59|12013.59|10
1626542990000|2021-07-17 17:29:50|12133.6|12013.6|12135.04|12015.04|12135.53|12015.53|12133.6|12013.6|7
1626543000000|2021-07-17 17:30:00|12134.99|12014.99|12135.51|12015.51|12135.51|12015.51|12133.84|12013.84|10
1626543010000|2021-07-17 17:30:10|12135.83|12015.83|12139.11|12019.11|12139.11|12019.11|12135.81|12015.81|10
1626543020000|2021-07-17 17:30:20|12140.55|12020.55|12145.89|12025.89|12145.89|12025.89|12140.55|12020.55|10
1626543030000|2021-07-17 17:30:30|12145.85|12025.85|12146.32|12026.32|12147.03|12027.03|12145.52|12025.52|10
1626543040000|2021-07-17 17:30:40|12146.43|12026.43|12146.99|12026.99|12147.49|12027.49|12146.43|12026.43|9
1626543050000|2021-07-17 17:30:50|12146.89|12026.89|12145.42|12025.42|12146.89|12026.89|12145.42|12025.42|10
1626543060000|2021-07-17 17:31:00|12145.13|12025.13|12145.73|12025.73|12146.01|12026.01|12144.57|12024.57|10
1626543070000|2021-07-17 17:31:10|12145.97|12025.97|12146.17|12026.17|12146.95|12026.95|12145.88|12025.88|9
1626543080000|2021-07-17 17:31:20|12146.01|12026.01|12144.41|12024.41|12146.01|12026.01|12144.41|12024.41|10
1626543090000|2021-07-17 17:31:30|12144.11|12024.11|12139.68|12019.68|12144.11|12024.11|12139.68|12019.68|10
1626543100000|2021-07-17 17:31:40|12139.59|12019.59|12138.31|12018.31|12139.59|12019.59|12137.99|12017.99|9
1626543110000|2021-07-17 17:31:50|12138.51|12018.51|12136.14|12016.14|12139.46|12019.46|12136.14|12016.14|9
1626543120000|2021-07-17 17:32:00|12136.5|12016.5|12137.11|12017.11|12137.15|12017.15|12136.13|12016.13|10
1626543130000|2021-07-17 17:32:10|12136.05|12016.05|12137.33|12017.33|12137.36|12017.36|12136.05|12016.05|9
1626543140000|2021-07-17 17:32:20|12137.79|12017.79|12136.23|12016.23|12137.79|12017.79|12136.23|12016.23|10
1626543150000|2021-07-17 17:32:30|12136.06|12016.06|12133.76|12013.76|12136.2|12016.2|12133.76|12013.76|10
1626543160000|2021-07-17 17:32:40|12134.04|12014.04|12133.94|12013.94|12134.26|12014.26|12133.16|12013.16|10
1626543170000|2021-07-17 17:32:50|12134.01|12014.01|12134.72|12014.72|12134.72|12014.72|12134.01|12014.01|9
1626543180000|2021-07-17 17:33:00|12134.73|12014.73|12134.61|12014.61|12135.22|12015.22|12134.61|12014.61|9
1626543190000|2021-07-17 17:33:10|12134.6|12014.6|12134.41|12014.41|12134.6|12014.6|12134.11|12014.11|10
1626543200000|2021-07-17 17:33:20|12134.47|12014.47|12132.12|12012.12|12134.59|12014.59|12132.12|12012.12|10
1626543210000|2021-07-17 17:33:30|12131.96|12011.96|12126.25|12006.25|12131.96|12011.96|12126.25|12006.25|10
1626543220000|2021-07-17 17:33:40|12126.27|12006.27|12122.74|12002.74|12126.27|12006.27|12122.04|12002.04|10
1626543230000|2021-07-17 17:33:50|12120.77|12000.77|12121.77|12001.77|12122.86|12002.86|12120.77|12000.77|9
1626543240000|2021-07-17 17:34:00|12121.76|12001.76|12118.59|11998.59|12122.36|12002.36|12118.59|11998.59|10
1626543250000|2021-07-17 17:34:10|12117.69|11997.69|12112.53|11992.53|12117.69|11997.69|12111.49|11991.49|10
1626543260000|2021-07-17 17:34:20|12110.66|11990.66|12110.39|11990.39|12110.66|11990.66|12109.51|11989.51|10
1626543270000|2021-07-17 17:34:30|12109.28|11989.28|12109.66|11989.66|12110.89|11990.89|12109.28|11989.28|10
1626543280000|2021-07-17 17:34:40|12109.7|11989.7|12112.06|11992.06|12112.07|11992.07|12109.43|11989.43|10
1626543290000|2021-07-17 17:34:50|12112.14|11992.14|12115.63|11995.63|12116.59|11996.59|12112.14|11992.14|10
1626543300000|2021-07-17 17:35:00|12115.82|11995.82|12117.4|11997.4|12117.4|11997.4|12115.82|11995.82|10
1626543310000|2021-07-17 17:35:10|12117.59|11997.59|12119.4|11999.4|12119.52|11999.52|12117.59|11997.59|10
1626543320000|2021-07-17 17:35:20|12119.36|11999.36|12118.92|11998.92|12119.6|11999.6|12118.92|11998.92|10
1626543330000|2021-07-17 17:35:30|12118.81|11998.81|12120.89|12000.89|12120.89|12000.89|12118.81|11998.81|10
1626543340000|2021-07-17 17:35:40|12121|12001|12123.64|12003.64|12123.64|12003.64|12120.99|12000.99|9
1626543350000|2021-07-17 17:35:50|12123.83|12003.83|12125.12|12005.12|12125.12|12005.12|12123.83|12003.83|10
1626543360000|2021-07-17 17:36:00|12124.94|12004.94|12124.7|12004.7|12124.94|12004.94|12124.32|12004.32|10
1626543370000|2021-07-17 17:36:10|12125.72|12005.72|12126.49|12006.49|12126.49|12006.49|12124.57|12004.57|9
1626543380000|2021-07-17 17:36:20|12126.9|12006.9|12128.3|12008.3|12128.47|12008.47|12126.87|12006.87|9
1626543390000|2021-07-17 17:36:30|12128.15|12008.15|12128.08|12008.08|12128.27|12008.27|12128.08|12008.08|8
1626543400000|2021-07-17 17:36:40|12128.01|12008.01|12127.33|12007.33|12128.01|12008.01|12127.33|12007.33|9
1626543410000|2021-07-17 17:36:50|12127.16|12007.16|12126.7|12006.7|12127.16|12007.16|12126.67|12006.67|9
1626543420000|2021-07-17 17:37:00|12126.68|12006.68|12126.75|12006.75|12126.95|12006.95|12126.61|12006.61|9
1626543430000|2021-07-17 17:37:10|12126.78|12006.78|12126.82|12006.82|12126.87|12006.87|12126.74|12006.74|9
1626543440000|2021-07-17 17:37:20|12126.05|12006.05|12127.35|12007.35|12127.35|12007.35|12125.97|12005.97|10
1626543450000|2021-07-17 17:37:30|12127.38|12007.38|12129.75|12009.75|12129.75|12009.75|12127.25|12007.25|8
1626543460000|2021-07-17 17:37:40|12129.92|12009.92|12132.87|12012.87|12132.87|12012.87|12129.92|12009.92|10
1626543470000|2021-07-17 17:37:50|12133.05|12013.05|12132.45|12012.45|12133.29|12013.29|12132.44|12012.44|9
1626543480000|2021-07-17 17:38:00|12132.64|12012.64|12132.57|12012.57|12133.54|12013.54|12132.49|12012.49|9
1626543490000|2021-07-17 17:38:10|12132.83|12012.83|12133.21|12013.21|12133.69|12013.69|12132.83|12012.83|9
1626543500000|2021-07-17 17:38:20|12133.2|12013.2|12132.71|12012.71|12133.48|12013.48|12132.68|12012.68|9
1626543510000|2021-07-17 17:38:30|12131.73|12011.73|12131.81|12011.81|12132.55|12012.55|12130.82|12010.82|10
1626543520000|2021-07-17 17:38:40|12131.78|12011.78|12130.59|12010.59|12131.87|12011.87|12130.59|12010.59|10
1626543530000|2021-07-17 17:38:50|12131.23|12011.23|12128.76|12008.76|12131.23|12011.23|12128.76|12008.76|10
1626543540000|2021-07-17 17:39:00|12128.73|12008.73|12128.94|12008.94|12128.94|12008.94|12128.39|12008.39|9
1626543550000|2021-07-17 17:39:10|12128.96|12008.96|12129.97|12009.97|12130.53|12010.53|12128.96|12008.96|9
1626543560000|2021-07-17 17:39:20|12129.8|12009.8|12130.13|12010.13|12130.25|12010.25|12129.36|12009.36|10
1626543570000|2021-07-17 17:39:30|12130.28|12010.28|12131.54|12011.54|12131.54|12011.54|12130.28|12010.28|8
1626543580000|2021-07-17 17:39:40|12131.64|12011.64|12132.26|12012.26|12132.26|12012.26|12131.64|12011.64|9
1626543590000|2021-07-17 17:39:50|12131.68|12011.68|12131.85|12011.85|12132.07|12012.07|12131.68|12011.68|9
1626543600000|2021-07-17 17:40:00|12131.87|12011.87|12133.07|12013.07|12133.07|12013.07|12131.01|12011.01|8
1626543610000|2021-07-17 17:40:10|12133.16|12013.16|12133.69|12013.69|12133.96|12013.96|12133.16|12013.16|9
1626543620000|2021-07-17 17:40:20|12134.73|12014.73|12135.43|12015.43|12135.43|12015.43|12133.97|12013.97|10
1626543630000|2021-07-17 17:40:30|12135.44|12015.44|12136.31|12016.31|12136.31|12016.31|12135.44|12015.44|9
1626543640000|2021-07-17 17:40:40|12136.24|12016.24|12136.21|12016.21|12136.44|12016.44|12135.57|12015.57|9
1626543650000|2021-07-17 17:40:50|12136.37|12016.37|12135.53|12015.53|12136.37|12016.37|12135.34|12015.34|10
1626543660000|2021-07-17 17:41:00|12134.99|12014.99|12135.75|12015.75|12136.17|12016.17|12134.92|12014.92|10
1626543670000|2021-07-17 17:41:10|12135.43|12015.43|12136.13|12016.13|12136.52|12016.52|12135.33|12015.33|10
1626543680000|2021-07-17 17:41:20|12135.94|12015.94|12134.18|12014.18|12135.94|12015.94|12133.29|12013.29|8
1626543690000|2021-07-17 17:41:30|12133.89|12013.89|12133.55|12013.55|12134.2|12014.2|12133.55|12013.55|9
1626543700000|2021-07-17 17:41:40|12133.15|12013.15|12131.62|12011.62|12133.15|12013.15|12131.61|12011.61|8
1626543710000|2021-07-17 17:41:50|12132.61|12012.61|12132|12012|12132.93|12012.93|12132|12012|8
1626543720000|2021-07-17 17:42:00|12131.62|12011.62|12128.98|12008.98|12131.62|12011.62|12128.98|12008.98|8
1626543730000|2021-07-17 17:42:10|12128.88|12008.88|12129.22|12009.22|12129.45|12009.45|12128.85|12008.85|10
1626543740000|2021-07-17 17:42:20|12129.3|12009.3|12129.87|12009.87|12129.98|12009.98|12129.05|12009.05|6
1626543750000|2021-07-17 17:42:30|12130.17|12010.17|12129.34|12009.34|12130.34|12010.34|12129.28|12009.28|10
1626543760000|2021-07-17 17:42:40|12129.45|12009.45|12130.83|12010.83|12130.83|12010.83|12129.45|12009.45|8
1626543770000|2021-07-17 17:42:50|12130.84|12010.84|12131.78|12011.78|12131.78|12011.78|12130.84|12010.84|9
1626543780000|2021-07-17 17:43:00|12131.81|12011.81|12131.52|12011.52|12131.81|12011.81|12130.55|12010.55|8
1626543790000|2021-07-17 17:43:10|12131.55|12011.55|12134.2|12014.2|12134.4|12014.4|12131.55|12011.55|10
1626543800000|2021-07-17 17:43:20|12134.21|12014.21|12137.39|12017.39|12137.49|12017.49|12134.21|12014.21|10
1626543810000|2021-07-17 17:43:30|12137.65|12017.65|12137.33|12017.33|12137.92|12017.92|12137.14|12017.14|8
1626543820000|2021-07-17 17:43:40|12137.45|12017.45|12136.53|12016.53|12137.57|12017.57|12136.21|12016.21|10
1626543830000|2021-07-17 17:43:50|12136.52|12016.52|12136.97|12016.97|12137.08|12017.08|12136.52|12016.52|8
1626543840000|2021-07-17 17:44:00|12138.38|12018.38|12137.78|12017.78|12138.39|12018.39|12137.05|12017.05|9
1626543850000|2021-07-17 17:44:10|12137.7|12017.7|12136.96|12016.96|12137.7|12017.7|12136.69|12016.69|7
1626543860000|2021-07-17 17:44:20|12137.82|12017.82|12138.59|12018.59|12138.66|12018.66|12137.82|12017.82|9
1626543870000|2021-07-17 17:44:30|12138.64|12018.64|12139.36|12019.36|12139.78|12019.78|12138.64|12018.64|10
1626543880000|2021-07-17 17:44:40|12139.29|12019.29|12139.45|12019.45|12139.45|12019.45|12138.42|12018.42|8
1626543890000|2021-07-17 17:44:50|12139.59|12019.59|12139.82|12019.82|12140.37|12020.37|12139.59|12019.59|9
1626543900000|2021-07-17 17:45:00|12139.83|12019.83|12142.02|12022.02|12142.02|12022.02|12139.83|12019.83|8
1626543910000|2021-07-17 17:45:10|12142.08|12022.08|12142.39|12022.39|12142.52|12022.52|12142.08|12022.08|9
1626543920000|2021-07-17 17:45:20|12142.4|12022.4|12141.33|12021.33|12142.78|12022.78|12141.33|12021.33|10
1626543930000|2021-07-17 17:45:30|12141.06|12021.06|12140.68|12020.68|12141.06|12021.06|12140.34|12020.34|10
1626543940000|2021-07-17 17:45:40|12140.75|12020.75|12142.19|12022.19|12142.29|12022.29|12140.75|12020.75|10
1626543950000|2021-07-17 17:45:50|12142.1|12022.1|12142.06|12022.06|12142.1|12022.1|12141.64|12021.64|10
1626543960000|2021-07-17 17:46:00|12142.61|12022.61|12143.67|12023.67|12143.67|12023.67|12142.61|12022.61|10
1626543970000|2021-07-17 17:46:10|12143.65|12023.65|12145.28|12025.28|12145.28|12025.28|12143.31|12023.31|10
1626543980000|2021-07-17 17:46:20|12144.41|12024.41|12143.82|12023.82|12144.41|12024.41|12143.82|12023.82|10
1626543990000|2021-07-17 17:46:30|12143.84|12023.84|12144.35|12024.35|12144.35|12024.35|12143.41|12023.41|10
1626544000000|2021-07-17 17:46:40|12144.37|12024.37|12143.29|12023.29|12144.37|12024.37|12143.29|12023.29|8
1626544010000|2021-07-17 17:46:50|12143.25|12023.25|12144.67|12024.67|12144.68|12024.68|12143.25|12023.25|10
1626544020000|2021-07-17 17:47:00|12144.69|12024.69|12145.87|12025.87|12145.87|12025.87|12144.69|12024.69|6
1626544030000|2021-07-17 17:47:10|12146.18|12026.18|12148.19|12028.19|12148.19|12028.19|12146.18|12026.18|10
1626544040000|2021-07-17 17:47:20|12148.83|12028.83|12150.31|12030.31|12150.31|12030.31|12148.83|12028.83|10
1626544050000|2021-07-17 17:47:30|12150.35|12030.35|12155.19|12035.19|12155.28|12035.28|12150.35|12030.35|10
1626544060000|2021-07-17 17:47:40|12155.38|12035.38|12154.27|12034.27|12155.38|12035.38|12154.19|12034.19|10
1626544070000|2021-07-17 17:47:50|12154.07|12034.07|12153.85|12033.85|12154.07|12034.07|12153.41|12033.41|10
1626544080000|2021-07-17 17:48:00|12154.64|12034.64|12153.72|12033.72|12154.71|12034.71|12153.7|12033.7|10
1626544090000|2021-07-17 17:48:10|12153.59|12033.59|12152.83|12032.83|12153.59|12033.59|12152.3|12032.3|10
1626544100000|2021-07-17 17:48:20|12152.69|12032.69|12152.42|12032.42|12152.71|12032.71|12152.42|12032.42|7
1626544110000|2021-07-17 17:48:30|12151.57|12031.57|12151.92|12031.92|12152.43|12032.43|12151.47|12031.47|10
1626544120000|2021-07-17 17:48:40|12151.75|12031.75|12150.34|12030.34|12151.75|12031.75|12150.27|12030.27|7
1626544130000|2021-07-17 17:48:50|12150.39|12030.39|12149.62|12029.62|12150.79|12030.79|12149.62|12029.62|9
1626544140000|2021-07-17 17:49:00|12149.57|12029.57|12147.67|12027.67|12149.57|12029.57|12147.63|12027.63|10
1626544150000|2021-07-17 17:49:10|12147.66|12027.66|12147.46|12027.46|12147.66|12027.66|12146.72|12026.72|8
1626544160000|2021-07-17 17:49:20|12147.15|12027.15|12146.08|12026.08|12147.19|12027.19|12146.08|12026.08|8
1626544170000|2021-07-17 17:49:30|12146.12|12026.12|12146.22|12026.22|12146.22|12026.22|12144.6|12024.6|8
1626544180000|2021-07-17 17:49:40|12146.9|12026.9|12147.91|12027.91|12147.93|12027.93|12146.72|12026.72|10
1626544190000|2021-07-17 17:49:50|12147.88|12027.88|12149.38|12029.38|12149.38|12029.38|12147.59|12027.59|10
1626544200000|2021-07-17 17:50:00|12149.64|12029.64|12152.97|12032.97|12152.97|12032.97|12149.64|12029.64|10
1626544210000|2021-07-17 17:50:10|12153.08|12033.08|12153.81|12033.81|12154.16|12034.16|12153.08|12033.08|8
1626544220000|2021-07-17 17:50:20|12153.82|12033.82|12155.71|12035.71|12155.71|12035.71|12153.79|12033.79|10
1626544230000|2021-07-17 17:50:30|12155.85|12035.85|12156.54|12036.54|12157.39|12037.39|12155.85|12035.85|10
1626544240000|2021-07-17 17:50:40|12156.69|12036.69|12156.66|12036.66|12156.85|12036.85|12156.54|12036.54|10
1626544250000|2021-07-17 17:50:50|12156.97|12036.97|12158.42|12038.42|12158.55|12038.55|12156.97|12036.97|9
1626544260000|2021-07-17 17:51:00|12157.76|12037.76|12158.37|12038.37|12158.66|12038.66|12157.76|12037.76|10
1626544270000|2021-07-17 17:51:10|12158.28|12038.28|12157.52|12037.52|12158.31|12038.31|12157.22|12037.22|10
1626544280000|2021-07-17 17:51:20|12157.64|12037.64|12157.33|12037.33|12157.7|12037.7|12157.33|12037.33|9
1626544290000|2021-07-17 17:51:30|12157.27|12037.27|12158.01|12038.01|12158.01|12038.01|12157.01|12037.01|9
1626544300000|2021-07-17 17:51:40|12158.28|12038.28|12155.38|12035.38|12158.28|12038.28|12155.38|12035.38|9
1626544310000|2021-07-17 17:51:50|12154.55|12034.55|12153.34|12033.34|12154.64|12034.64|12153.16|12033.16|9
1626544320000|2021-07-17 17:52:00|12153.11|12033.11|12153.89|12033.89|12154.12|12034.12|12153.11|12033.11|10
1626544330000|2021-07-17 17:52:10|12153.74|12033.74|12153.35|12033.35|12153.83|12033.83|12152.54|12032.54|9
1626544340000|2021-07-17 17:52:20|12153.52|12033.52|12153.38|12033.38|12153.72|12033.72|12152.5|12032.5|9
1626544350000|2021-07-17 17:52:30|12153.31|12033.31|12156.19|12036.19|12156.19|12036.19|12153.3|12033.3|10
1626544360000|2021-07-17 17:52:40|12157.52|12037.52|12159.04|12039.04|12159.04|12039.04|12157.52|12037.52|8
1626544370000|2021-07-17 17:52:50|12159.2|12039.2|12160.96|12040.96|12160.96|12040.96|12159.15|12039.15|10
1626544380000|2021-07-17 17:53:00|12161.04|12041.04|12162.45|12042.45|12162.45|12042.45|12161.01|12041.01|8
1626544390000|2021-07-17 17:53:10|12162.42|12042.42|12163.26|12043.26|12163.26|12043.26|12162.18|12042.18|10
1626544400000|2021-07-17 17:53:20|12163.4|12043.4|12165.41|12045.41|12165.41|12045.41|12163.4|12043.4|9
1626544410000|2021-07-17 17:53:30|12164.4|12044.4|12164.94|12044.94|12165.06|12045.06|12164.4|12044.4|10
1626544420000|2021-07-17 17:53:40|12164.99|12044.99|12166.02|12046.02|12166.02|12046.02|12164.85|12044.85|9
1626544430000|2021-07-17 17:53:50|12166.1|12046.1|12165.7|12045.7|12166.77|12046.77|12165.7|12045.7|9
1626544440000|2021-07-17 17:54:00|12165.78|12045.78|12165.65|12045.65|12166.05|12046.05|12165.52|12045.52|9
1626544450000|2021-07-17 17:54:10|12165.88|12045.88|12164.86|12044.86|12165.88|12045.88|12164.86|12044.86|10
1626544460000|2021-07-17 17:54:20|12164.67|12044.67|12164.64|12044.64|12164.67|12044.67|12163.24|12043.24|8
1626544470000|2021-07-17 17:54:30|12164.85|12044.85|12165.1|12045.1|12165.1|12045.1|12164.45|12044.45|9
1626544480000|2021-07-17 17:54:40|12165.54|12045.54|12166.42|12046.42|12166.42|12046.42|12165.54|12045.54|10
1626544490000|2021-07-17 17:54:50|12166.3|12046.3|12167.2|12047.2|12167.47|12047.47|12166.09|12046.09|10
1626544500000|2021-07-17 17:55:00|12167.19|12047.19|12169.91|12049.91|12170.02|12050.02|12167.19|12047.19|10
1626544510000|2021-07-17 17:55:10|12170.71|12050.71|12180.26|12060.26|12180.26|12060.26|12170.71|12050.71|10
1626544520000|2021-07-17 17:55:20|12180.5|12060.5|12182.25|12062.25|12182.68|12062.68|12180.5|12060.5|10
1626544530000|2021-07-17 17:55:30|12181.88|12061.88|12182.25|12062.25|12183.51|12063.51|12181.15|12061.15|10
1626544540000|2021-07-17 17:55:40|12182.21|12062.21|12181.29|12061.29|12183.05|12063.05|12180.45|12060.45|9
1626544550000|2021-07-17 17:55:50|12181.38|12061.38|12181.46|12061.46|12182.44|12062.44|12180.6|12060.6|8
1626544560000|2021-07-17 17:56:00|12181.54|12061.54|12181.69|12061.69|12181.69|12061.69|12181.46|12061.46|7
1626544570000|2021-07-17 17:56:10|12181.78|12061.78|12181.78|12061.78|12181.83|12061.83|12180.99|12060.99|8
1626544580000|2021-07-17 17:56:20|12181.49|12061.49|12179.75|12059.75|12181.49|12061.49|12179.29|12059.29|10
1626544590000|2021-07-17 17:56:30|12179.72|12059.72|12179.61|12059.61|12179.72|12059.72|12179.3|12059.3|10
1626544600000|2021-07-17 17:56:40|12179.46|12059.46|12179.41|12059.41|12179.85|12059.85|12178.71|12058.71|8
1626544610000|2021-07-17 17:56:50|12179.65|12059.65|12178.14|12058.14|12179.65|12059.65|12178.14|12058.14|10
1626544620000|2021-07-17 17:57:00|12177.98|12057.98|12176.9|12056.9|12177.98|12057.98|12176.88|12056.88|9
1626544630000|2021-07-17 17:57:10|12176.88|12056.88|12177.7|12057.7|12178.28|12058.28|12176.88|12056.88|8
1626544640000|2021-07-17 17:57:20|12177.82|12057.82|12178.75|12058.75|12178.79|12058.79|12177.47|12057.47|9
1626544650000|2021-07-17 17:57:30|12179.56|12059.56|12180.67|12060.67|12180.67|12060.67|12179.46|12059.46|10
1626544660000|2021-07-17 17:57:40|12180.69|12060.69|12179.6|12059.6|12181.22|12061.22|12179.6|12059.6|9
1626544670000|2021-07-17 17:57:50|12179.54|12059.54|12178.56|12058.56|12179.56|12059.56|12178.49|12058.49|9
1626544680000|2021-07-17 17:58:00|12178.41|12058.41|12177.38|12057.38|12178.41|12058.41|12177.38|12057.38|8
1626544690000|2021-07-17 17:58:10|12177.11|12057.11|12177.1|12057.1|12177.15|12057.15|12176.81|12056.81|8
1626544700000|2021-07-17 17:58:20|12176.78|12056.78|12175.89|12055.89|12176.78|12056.78|12174.94|12054.94|10
1626544710000|2021-07-17 17:58:30|12175.35|12055.35|12172.9|12052.9|12175.35|12055.35|12172.81|12052.81|10
1626544720000|2021-07-17 17:58:40|12172.87|12052.87|12171.25|12051.25|12172.87|12052.87|12170.92|12050.92|10
1626544730000|2021-07-17 17:58:50|12171.37|12051.37|12168.27|12048.27|12171.37|12051.37|12167.75|12047.75|10
1626544740000|2021-07-17 17:59:00|12168.25|12048.25|12167.9|12047.9|12168.86|12048.86|12167.86|12047.86|9
1626544750000|2021-07-17 17:59:10|12168.21|12048.21|12169.82|12049.82|12169.82|12049.82|12168.19|12048.19|10
1626544760000|2021-07-17 17:59:20|12170.08|12050.08|12170.21|12050.21|12170.24|12050.24|12169.19|12049.19|10
1626544770000|2021-07-17 17:59:30|12170.3|12050.3|12170.09|12050.09|12170.32|12050.32|12169.98|12049.98|9
1626544780000|2021-07-17 17:59:40|12170.25|12050.25|12171.62|12051.62|12171.62|12051.62|12170.25|12050.25|10
1626544790000|2021-07-17 17:59:50|12171.47|12051.47|12171.3|12051.3|12171.75|12051.75|12170.47|12050.47|8
1626544800000|2021-07-17 18:00:00|12171.36|12051.36|12172.04|12052.04|12172.18|12052.18|12171.28|12051.28|10
1626544810000|2021-07-17 18:00:10|12172.09|12052.09|12171.08|12051.08|12172.62|12052.62|12171.08|12051.08|9
1626544820000|2021-07-17 18:00:20|12170.9|12050.9|12169.03|12049.03|12170.9|12050.9|12168.49|12048.49|9
1626544830000|2021-07-17 18:00:30|12168.88|12048.88|12167.45|12047.45|12168.88|12048.88|12167.45|12047.45|10
1626544840000|2021-07-17 18:00:40|12167.22|12047.22|12162.57|12042.57|12167.22|12047.22|12161.88|12041.88|10
1626544850000|2021-07-17 18:00:50|12162.38|12042.38|12161.51|12041.51|12162.38|12042.38|12161.17|12041.17|9
1626544860000|2021-07-17 18:01:00|12161.47|12041.47|12158.75|12038.75|12161.47|12041.47|12158.75|12038.75|10
1626544870000|2021-07-17 18:01:10|12158.52|12038.52|12157.27|12037.27|12158.52|12038.52|12157.01|12037.01|9
1626544880000|2021-07-17 18:01:20|12157.11|12037.11|12154.1|12034.1|12157.11|12037.11|12154.1|12034.1|9
1626544890000|2021-07-17 18:01:30|12154.13|12034.13|12153.97|12033.97|12154.13|12034.13|12153.15|12033.15|10
1626544900000|2021-07-17 18:01:40|12153.95|12033.95|12151.98|12031.98|12154.29|12034.29|12151.98|12031.98|10
1626544910000|2021-07-17 18:01:50|12150.97|12030.97|12148.2|12028.2|12150.97|12030.97|12148.2|12028.2|10
1626544920000|2021-07-17 18:02:00|12148.09|12028.09|12146.09|12026.09|12148.36|12028.36|12145.97|12025.97|10
1626544930000|2021-07-17 18:02:10|12146.3|12026.3|12142.9|12022.9|12146.3|12026.3|12142.78|12022.78|10
1626544940000|2021-07-17 18:02:20|12143.02|12023.02|12145.25|12025.25|12145.25|12025.25|12143.01|12023.01|10
1626544950000|2021-07-17 18:02:30|12144.97|12024.97|12142.87|12022.87|12144.97|12024.97|12142.87|12022.87|10
1626544960000|2021-07-17 18:02:40|12142.77|12022.77|12142.52|12022.52|12142.9|12022.9|12142.52|12022.52|10
1626544970000|2021-07-17 18:02:50|12142.32|12022.32|12142.97|12022.97|12143.61|12023.61|12142.32|12022.32|9
1626544980000|2021-07-17 18:03:00|12144.12|12024.12|12145.38|12025.38|12145.38|12025.38|12142.59|12022.59|8
1626544990000|2021-07-17 18:03:10|12145.42|12025.42|12147.59|12027.59|12147.59|12027.59|12145.42|12025.42|10
1626545000000|2021-07-17 18:03:20|12147.68|12027.68|12149.66|12029.66|12149.66|12029.66|12147.67|12027.67|10
1626545010000|2021-07-17 18:03:30|12149.83|12029.83|12149.11|12029.11|12149.99|12029.99|12149.06|12029.06|9
1626545020000|2021-07-17 18:03:40|12148.96|12028.96|12149.79|12029.79|12150.57|12030.57|12148.96|12028.96|9
1626545030000|2021-07-17 18:03:50|12149.91|12029.91|12154.98|12034.98|12154.98|12034.98|12149.89|12029.89|10
1626545040000|2021-07-17 18:04:00|12155.84|12035.84|12154.54|12034.54|12155.84|12035.84|12154.54|12034.54|8
1626545050000|2021-07-17 18:04:10|12154.4|12034.4|12154.99|12034.99|12155.63|12035.63|12154.4|12034.4|10
1626545060000|2021-07-17 18:04:20|12154.89|12034.89|12152.57|12032.57|12154.89|12034.89|12152.57|12032.57|10
1626545070000|2021-07-17 18:04:30|12152.39|12032.39|12151.58|12031.58|12152.53|12032.53|12151.4|12031.4|10
1626545080000|2021-07-17 18:04:40|12151.12|12031.12|12149.04|12029.04|12151.12|12031.12|12149.04|12029.04|10
1626545090000|2021-07-17 18:04:50|12149.17|12029.17|12146.69|12026.69|12149.57|12029.57|12146.13|12026.13|10
1626545100000|2021-07-17 18:05:00|12146.92|12026.92|12147.3|12027.3|12147.3|12027.3|12146.77|12026.77|8
1626545110000|2021-07-17 18:05:10|12147.37|12027.37|12149.13|12029.13|12149.32|12029.32|12147.24|12027.24|8
1626545120000|2021-07-17 18:05:20|12148.95|12028.95|12150.37|12030.37|12150.46|12030.46|12148.95|12028.95|8
1626545130000|2021-07-17 18:05:30|12150.86|12030.86|12151.65|12031.65|12151.65|12031.65|12150.86|12030.86|7
1626545140000|2021-07-17 18:05:40|12151.79|12031.79|12152.86|12032.86|12152.86|12032.86|12151.79|12031.79|10
1626545150000|2021-07-17 18:05:50|12152.97|12032.97|12153.43|12033.43|12153.43|12033.43|12152.97|12032.97|9
1626545160000|2021-07-17 18:06:00|12153.36|12033.36|12155.17|12035.17|12155.17|12035.17|12153.27|12033.27|9
1626545170000|2021-07-17 18:06:10|12155.31|12035.31|12157.41|12037.41|12157.41|12037.41|12155.31|12035.31|9
1626545180000|2021-07-17 18:06:20|12157.32|12037.32|12157.67|12037.67|12157.85|12037.85|12156.66|12036.66|8
1626545190000|2021-07-17 18:06:30|12157.57|12037.57|12154.65|12034.65|12157.64|12037.64|12154.65|12034.65|10
1626545200000|2021-07-17 18:06:40|12154.68|12034.68|12153.68|12033.68|12154.68|12034.68|12153.52|12033.52|9
1626545210000|2021-07-17 18:06:50|12153.73|12033.73|12155.28|12035.28|12155.28|12035.28|12153.73|12033.73|9
1626545220000|2021-07-17 18:07:00|12156.24|12036.24|12157.18|12037.18|12157.36|12037.36|12156.24|12036.24|8
1626545230000|2021-07-17 18:07:10|12158.07|12038.07|12157.12|12037.12|12158.07|12038.07|12157.12|12037.12|8
1626545240000|2021-07-17 18:07:20|12157.32|12037.32|12158.5|12038.5|12158.5|12038.5|12157.32|12037.32|10
1626545250000|2021-07-17 18:07:30|12158.11|12038.11|12158.59|12038.59|12158.59|12038.59|12158.05|12038.05|8
1626545260000|2021-07-17 18:07:40|12158.72|12038.72|12160.43|12040.43|12160.43|12040.43|12158.72|12038.72|6
1626545270000|2021-07-17 18:07:50|12160.36|12040.36|12160.06|12040.06|12160.48|12040.48|12160.03|12040.03|9
1626545280000|2021-07-17 18:08:00|12160.05|12040.05|12161.27|12041.27|12161.27|12041.27|12160|12040|10
1626545290000|2021-07-17 18:08:10|12161.37|12041.37|12163.02|12043.02|12163.02|12043.02|12161.37|12041.37|10
1626545300000|2021-07-17 18:08:20|12163.34|12043.34|12166.44|12046.44|12166.44|12046.44|12163.34|12043.34|10
1626545310000|2021-07-17 18:08:30|12166.99|12046.99|12167.58|12047.58|12167.81|12047.81|12166.99|12046.99|9
1626545320000|2021-07-17 18:08:40|12167.52|12047.52|12166.54|12046.54|12167.59|12047.59|12166.54|12046.54|9
1626545330000|2021-07-17 18:08:50|12166.61|12046.61|12166.64|12046.64|12166.73|12046.73|12165.54|12045.54|9
1626545340000|2021-07-17 18:09:00|12166.67|12046.67|12166.34|12046.34|12166.87|12046.87|12166.29|12046.29|9
1626545350000|2021-07-17 18:09:10|12166.36|12046.36|12165.44|12045.44|12166.36|12046.36|12165.4|12045.4|10
1626545360000|2021-07-17 18:09:20|12165.45|12045.45|12164.34|12044.34|12165.45|12045.45|12164.34|12044.34|8
1626545370000|2021-07-17 18:09:30|12164.47|12044.47|12164.9|12044.9|12164.9|12044.9|12164.46|12044.46|6
1626545380000|2021-07-17 18:09:40|12164.91|12044.91|12164.74|12044.74|12164.92|12044.92|12164.74|12044.74|7
1626545390000|2021-07-17 18:09:50|12164.73|12044.73|12163.66|12043.66|12164.73|12044.73|12163.58|12043.58|9
1626545400000|2021-07-17 18:10:00|12163.67|12043.67|12158.15|12038.15|12163.67|12043.67|12158.15|12038.15|10
1626545410000|2021-07-17 18:10:10|12158|12038|12156.4|12036.4|12158|12038|12156.4|12036.4|9
1626545420000|2021-07-17 18:10:20|12156.77|12036.77|12151.64|12031.64|12156.77|12036.77|12151.64|12031.64|10
1626545430000|2021-07-17 18:10:30|12150.65|12030.65|12149.77|12029.77|12150.73|12030.73|12149.77|12029.77|10
1626545440000|2021-07-17 18:10:40|12149.79|12029.79|12149.66|12029.66|12149.98|12029.98|12149.62|12029.62|10
1626545450000|2021-07-17 18:10:50|12149.43|12029.43|12151.51|12031.51|12151.51|12031.51|12149.43|12029.43|9
1626545460000|2021-07-17 18:11:00|12152.02|12032.02|12153.58|12033.58|12153.58|12033.58|12152.02|12032.02|8
1626545470000|2021-07-17 18:11:10|12153.73|12033.73|12157.18|12037.18|12157.18|12037.18|12153.73|12033.73|10
1626545480000|2021-07-17 18:11:20|12157.52|12037.52|12164.46|12044.46|12164.46|12044.46|12156.71|12036.71|10
1626545490000|2021-07-17 18:11:30|12164.65|12044.65|12170.83|12050.83|12171.95|12051.95|12164.65|12044.65|10
1626545500000|2021-07-17 18:11:40|12171.85|12051.85|12173.07|12053.07|12173.07|12053.07|12171.54|12051.54|9
1626545510000|2021-07-17 18:11:50|12173.48|12053.48|12175.47|12055.47|12175.6|12055.6|12173.12|12053.12|10
1626545520000|2021-07-17 18:12:00|12175.86|12055.86|12175.64|12055.64|12176.38|12056.38|12175.62|12055.62|9
1626545530000|2021-07-17 18:12:10|12175.68|12055.68|12174.72|12054.72|12175.69|12055.69|12174.44|12054.44|9
1626545540000|2021-07-17 18:12:20|12174.65|12054.65|12174.64|12054.64|12174.65|12054.65|12174.28|12054.28|8
1626545550000|2021-07-17 18:12:30|12174.63|12054.63|12173.46|12053.46|12174.63|12054.63|12173.46|12053.46|10
1626545560000|2021-07-17 18:12:40|12173.54|12053.54|12170.04|12050.04|12173.54|12053.54|12170.04|12050.04|9
1626545570000|2021-07-17 18:12:50|12169.78|12049.78|12166.96|12046.96|12169.78|12049.78|12166.96|12046.96|10
1626545580000|2021-07-17 18:13:00|12166.82|12046.82|12166.99|12046.99|12166.99|12046.99|12166.59|12046.59|7
1626545590000|2021-07-17 18:13:10|12167.84|12047.84|12169.43|12049.43|12169.43|12049.43|12167.84|12047.84|9
1626545600000|2021-07-17 18:13:20|12170.37|12050.37|12169.13|12049.13|12170.37|12050.37|12169.13|12049.13|7
1626545610000|2021-07-17 18:13:30|12169.12|12049.12|12170.71|12050.71|12170.71|12050.71|12169.12|12049.12|8
1626545620000|2021-07-17 18:13:40|12171.56|12051.56|12171.29|12051.29|12171.64|12051.64|12170.78|12050.78|8
1626545630000|2021-07-17 18:13:50|12170.87|12050.87|12168.84|12048.84|12170.89|12050.89|12168.84|12048.84|10
1626545640000|2021-07-17 18:14:00|12168.55|12048.55|12168.52|12048.52|12168.9|12048.9|12168.47|12048.47|10
1626545650000|2021-07-17 18:14:10|12168.43|12048.43|12169.85|12049.85|12169.85|12049.85|12168.43|12048.43|9
1626545660000|2021-07-17 18:14:20|12169.86|12049.86|12169.3|12049.3|12169.97|12049.97|12169.3|12049.3|10
1626545670000|2021-07-17 18:14:30|12169.32|12049.32|12168.33|12048.33|12169.32|12049.32|12168.33|12048.33|10
1626545680000|2021-07-17 18:14:40|12167.94|12047.94|12166.99|12046.99|12167.94|12047.94|12166.92|12046.92|10
1626545690000|2021-07-17 18:14:50|12166.66|12046.66|12165.38|12045.38|12166.8|12046.8|12165.38|12045.38|10
1626545700000|2021-07-17 18:15:00|12165.18|12045.18|12164.13|12044.13|12165.21|12045.21|12164.13|12044.13|10
1626545710000|2021-07-17 18:15:10|12164.83|12044.83|12167.86|12047.86|12167.86|12047.86|12164.83|12044.83|10
1626545720000|2021-07-17 18:15:20|12167.92|12047.92|12169.59|12049.59|12169.73|12049.73|12167.92|12047.92|8
1626545730000|2021-07-17 18:15:30|12169.73|12049.73|12170.25|12050.25|12170.25|12050.25|12169.61|12049.61|9
1626545740000|2021-07-17 18:15:40|12170.28|12050.28|12171.5|12051.5|12171.89|12051.89|12170.28|12050.28|10
1626545750000|2021-07-17 18:15:50|12171.99|12051.99|12172.5|12052.5|12172.5|12052.5|12171.99|12051.99|8
1626545760000|2021-07-17 18:16:00|12173.38|12053.38|12178.46|12058.46|12178.46|12058.46|12173.38|12053.38|10
1626545770000|2021-07-17 18:16:10|12179.01|12059.01|12182.38|12062.38|12182.38|12062.38|12179.01|12059.01|10
1626545780000|2021-07-17 18:16:20|12182.47|12062.47|12181.48|12061.48|12182.47|12062.47|12180.37|12060.37|10
1626545790000|2021-07-17 18:16:30|12181.74|12061.74|12179.94|12059.94|12181.74|12061.74|12179.88|12059.88|10
1626545800000|2021-07-17 18:16:40|12179.89|12059.89|12179.64|12059.64|12180.62|12060.62|12179.22|12059.22|10
1626545810000|2021-07-17 18:16:50|12179.59|12059.59|12179.91|12059.91|12180.68|12060.68|12179.52|12059.52|9
1626545820000|2021-07-17 18:17:00|12180.89|12060.89|12181.78|12061.78|12181.78|12061.78|12180.89|12060.89|8
1626545830000|2021-07-17 18:17:10|12181.74|12061.74|12181.84|12061.84|12181.94|12061.94|12180.9|12060.9|8
1626545840000|2021-07-17 18:17:20|12181.95|12061.95|12186.96|12066.96|12186.96|12066.96|12181.95|12061.95|10
1626545850000|2021-07-17 18:17:30|12188.99|12068.99|12189.34|12069.34|12193.15|12073.15|12187.86|12067.86|10
1626545860000|2021-07-17 18:17:40|12189.6|12069.6|12193.1|12073.1|12193.1|12073.1|12189.6|12069.6|10
1626545870000|2021-07-17 18:17:50|12193.27|12073.27|12192.07|12072.07|12193.47|12073.47|12191.54|12071.54|10
1626545880000|2021-07-17 18:18:00|12191.92|12071.92|12189.96|12069.96|12192.1|12072.1|12189.63|12069.63|10
1626545890000|2021-07-17 18:18:10|12189.51|12069.51|12190|12070|12190.08|12070.08|12189.34|12069.34|10
1626545900000|2021-07-17 18:18:20|12190.87|12070.87|12194.36|12074.36|12194.36|12074.36|12190.87|12070.87|10
1626545910000|2021-07-17 18:18:30|12194.47|12074.47|12197.12|12077.12|12197.36|12077.36|12194.47|12074.47|8
1626545920000|2021-07-17 18:18:40|12197.06|12077.06|12195.37|12075.37|12197.06|12077.06|12194.98|12074.98|10
1626545930000|2021-07-17 18:18:50|12195.32|12075.32|12196.92|12076.92|12196.92|12076.92|12195.32|12075.32|7
1626545940000|2021-07-17 18:19:00|12197.77|12077.77|12197.55|12077.55|12198.33|12078.33|12197.45|12077.45|9
1626545950000|2021-07-17 18:19:10|12196.8|12076.8|12199.67|12079.67|12199.67|12079.67|12196.8|12076.8|10
1626545960000|2021-07-17 18:19:20|12198.87|12078.87|12198.82|12078.82|12199.7|12079.7|12198.66|12078.66|10
1626545970000|2021-07-17 18:19:30|12198.71|12078.71|12198.88|12078.88|12198.88|12078.88|12198.35|12078.35|8
1626545980000|2021-07-17 18:19:40|12198.98|12078.98|12199.05|12079.05|12199.05|12079.05|12198.66|12078.66|8
1626545990000|2021-07-17 18:19:50|12199.07|12079.07|12201.7|12081.7|12201.7|12081.7|12198.13|12078.13|9
1626546000000|2021-07-17 18:20:00|12202.35|12082.35|12202.71|12082.71|12202.89|12082.89|12202.15|12082.15|10
1626546010000|2021-07-17 18:20:10|12202.81|12082.81|12206.5|12086.5|12206.68|12086.68|12202.81|12082.81|10
1626546020000|2021-07-17 18:20:20|12206.65|12086.65|12209.11|12089.11|12209.11|12089.11|12206.65|12086.65|10
1626546030000|2021-07-17 18:20:30|12209.31|12089.31|12208.62|12088.62|12209.31|12089.31|12208.17|12088.17|10
1626546040000|2021-07-17 18:20:40|12208.66|12088.66|12210.68|12090.68|12210.68|12090.68|12208.66|12088.66|9
1626546050000|2021-07-17 18:20:50|12210.7|12090.7|12210.88|12090.88|12210.88|12090.88|12210.24|12090.24|10
1626546060000|2021-07-17 18:21:00|12210.69|12090.69|12210.11|12090.11|12211.03|12091.03|12210.01|12090.01|10
1626546070000|2021-07-17 18:21:10|12210.01|12090.01|12212.8|12092.8|12212.8|12092.8|12209.95|12089.95|10
1626546080000|2021-07-17 18:21:20|12212.74|12092.74|12214.42|12094.42|12214.81|12094.81|12212.74|12092.74|10
1626546090000|2021-07-17 18:21:30|12213.57|12093.57|12214.53|12094.53|12214.88|12094.88|12213.38|12093.38|9
1626546100000|2021-07-17 18:21:40|12214.65|12094.65|12217.29|12097.29|12217.29|12097.29|12214.65|12094.65|10
1626546110000|2021-07-17 18:21:50|12217.59|12097.59|12218.52|12098.52|12218.87|12098.87|12217.59|12097.59|10
1626546120000|2021-07-17 18:22:00|12218.69|12098.69|12216.49|12096.49|12218.69|12098.69|12216.25|12096.25|10
1626546130000|2021-07-17 18:22:10|12216.48|12096.48|12216.56|12096.56|12216.72|12096.72|12216.15|12096.15|9
1626546140000|2021-07-17 18:22:20|12216.66|12096.66|12212.43|12092.43|12216.66|12096.66|12212.43|12092.43|10
1626546150000|2021-07-17 18:22:30|12212.3|12092.3|12210.86|12090.86|12213.34|12093.34|12210.86|12090.86|10
1626546160000|2021-07-17 18:22:40|12209.94|12089.94|12207.65|12087.65|12209.94|12089.94|12207.65|12087.65|10
1626546170000|2021-07-17 18:22:50|12206.47|12086.47|12208.6|12088.6|12208.6|12088.6|12205.99|12085.99|10
1626546180000|2021-07-17 18:23:00|12208.59|12088.59|12210.05|12090.05|12210.05|12090.05|12208.59|12088.59|10
1626546190000|2021-07-17 18:23:10|12211.19|12091.19|12213.74|12093.74|12213.74|12093.74|12211.19|12091.19|10
1626546200000|2021-07-17 18:23:20|12214.59|12094.59|12218.16|12098.16|12218.16|12098.16|12214.59|12094.59|10
1626546210000|2021-07-17 18:23:30|12218.04|12098.04|12218.47|12098.47|12218.69|12098.69|12217.95|12097.95|10
1626546220000|2021-07-17 18:23:40|12218.44|12098.44|12219.29|12099.29|12219.64|12099.64|12218.03|12098.03|10
1626546230000|2021-07-17 18:23:50|12218.97|12098.97|12216.38|12096.38|12218.97|12098.97|12216.38|12096.38|10
1626546240000|2021-07-17 18:24:00|12216.52|12096.52|12213.98|12093.98|12216.52|12096.52|12213.41|12093.41|10
1626546250000|2021-07-17 18:24:10|12213.36|12093.36|12211.76|12091.76|12213.36|12093.36|12211.76|12091.76|10
1626546260000|2021-07-17 18:24:20|12211.78|12091.78|12213.1|12093.1|12213.1|12093.1|12210.67|12090.67|10
1626546270000|2021-07-17 18:24:30|12213.54|12093.54|12216.67|12096.67|12216.67|12096.67|12213.54|12093.54|10
1626546280000|2021-07-17 18:24:40|12217.18|12097.18|12218.29|12098.29|12218.75|12098.75|12217.18|12097.18|9
1626546290000|2021-07-17 18:24:50|12218.3|12098.3|12218.15|12098.15|12219|12099|12217.99|12097.99|10
1626546300000|2021-07-17 18:25:00|12218.29|12098.29|12219.37|12099.37|12219.71|12099.71|12218.12|12098.12|8
1626546310000|2021-07-17 18:25:10|12219.57|12099.57|12223.05|12103.05|12223.05|12103.05|12219.57|12099.57|9
1626546320000|2021-07-17 18:25:20|12223.04|12103.04|12226.49|12106.49|12227.61|12107.61|12223.04|12103.04|10
1626546330000|2021-07-17 18:25:30|12226.34|12106.34|12228.35|12108.35|12229.1|12109.1|12225.96|12105.96|9
1626546340000|2021-07-17 18:25:40|12228.23|12108.23|12235.83|12115.83|12235.83|12115.83|12228.23|12108.23|10
1626546350000|2021-07-17 18:25:50|12237.56|12117.56|12242.43|12122.43|12242.43|12122.43|12237.56|12117.56|10
1626546360000|2021-07-17 18:26:00|12241.08|12121.08|12240.35|12120.35|12241.08|12121.08|12240.15|12120.15|10
1626546370000|2021-07-17 18:26:10|12239.95|12119.95|12235.16|12115.16|12239.95|12119.95|12235.16|12115.16|10
1626546380000|2021-07-17 18:26:20|12234.61|12114.61|12234.91|12114.91|12235.69|12115.69|12232.94|12112.94|10
1626546390000|2021-07-17 18:26:30|12234.42|12114.42|12237.8|12117.8|12238.54|12118.54|12234.42|12114.42|10
1626546400000|2021-07-17 18:26:40|12237.86|12117.86|12240.55|12120.55|12240.55|12120.55|12237.86|12117.86|10
1626546410000|2021-07-17 18:26:50|12239.49|12119.49|12240.2|12120.2|12240.92|12120.92|12238.79|12118.79|9
1626546420000|2021-07-17 18:27:00|12240.89|12120.89|12239.62|12119.62|12241.25|12121.25|12239.62|12119.62|10
1626546430000|2021-07-17 18:27:10|12239.47|12119.47|12240.64|12120.64|12241.48|12121.48|12239.47|12119.47|10
1626546440000|2021-07-17 18:27:20|12240.48|12120.48|12239.56|12119.56|12240.6|12120.6|12239.29|12119.29|10
1626546450000|2021-07-17 18:27:30|12239.5|12119.5|12240.51|12120.51|12240.51|12120.51|12239.5|12119.5|9
1626546460000|2021-07-17 18:27:40|12240.46|12120.46|12241.25|12121.25|12241.28|12121.28|12239.4|12119.4|10
1626546470000|2021-07-17 18:27:50|12241.38|12121.38|12240.09|12120.09|12241.38|12121.38|12240.09|12120.09|9
1626546480000|2021-07-17 18:28:00|12240.08|12120.08|12239.94|12119.94|12240.11|12120.11|12239.83|12119.83|8
1626546490000|2021-07-17 18:28:10|12239.89|12119.89|12240.98|12120.98|12241.05|12121.05|12239.61|12119.61|9
1626546500000|2021-07-17 18:28:20|12241.15|12121.15|12242.69|12122.69|12242.69|12122.69|12241.15|12121.15|9
1626546510000|2021-07-17 18:28:30|12241.72|12121.72|12248.07|12128.07|12248.07|12128.07|12241.72|12121.72|10
1626546520000|2021-07-17 18:28:40|12250.33|12130.33|12246.97|12126.97|12250.33|12130.33|12246.97|12126.97|10
1626546530000|2021-07-17 18:28:50|12247.31|12127.31|12246.98|12126.98|12247.93|12127.93|12246.98|12126.98|9
1626546540000|2021-07-17 18:29:00|12245.65|12125.65|12247.41|12127.41|12247.41|12127.41|12245.65|12125.65|10
1626546550000|2021-07-17 18:29:10|12247.13|12127.13|12247.45|12127.45|12247.53|12127.53|12245.91|12125.91|9
1626546560000|2021-07-17 18:29:20|12246.26|12126.26|12243.98|12123.98|12246.26|12126.26|12243.19|12123.19|10
1626546570000|2021-07-17 18:29:30|12243.96|12123.96|12242.82|12122.82|12243.96|12123.96|12241.96|12121.96|10
1626546580000|2021-07-17 18:29:40|12242.65|12122.65|12242.06|12122.06|12243.11|12123.11|12242.06|12122.06|10
1626546590000|2021-07-17 18:29:50|12241.95|12121.95|12239.51|12119.51|12241.95|12121.95|12239.32|12119.32|10
1626546600000|2021-07-17 18:30:00|12239.31|12119.31|12242.59|12122.59|12243.29|12123.29|12239.15|12119.15|10
1626546610000|2021-07-17 18:30:10|12242.66|12122.66|12242.98|12122.98|12242.98|12122.98|12242.26|12122.26|9
1626546620000|2021-07-17 18:30:20|12243.16|12123.16|12245.02|12125.02|12245.09|12125.09|12243.16|12123.16|10
1626546630000|2021-07-17 18:30:30|12245.05|12125.05|12248.73|12128.73|12248.73|12128.73|12245.05|12125.05|10
1626546640000|2021-07-17 18:30:40|12250.38|12130.38|12257.86|12137.86|12257.86|12137.86|12250.21|12130.21|10
1626546650000|2021-07-17 18:30:50|12258.6|12138.6|12258.5|12138.5|12260.33|12140.33|12255.04|12135.04|10
1626546660000|2021-07-17 18:31:00|12260.58|12140.58|12266.2|12146.2|12266.2|12146.2|12260.58|12140.58|10
1626546670000|2021-07-17 18:31:10|12266.3|12146.3|12260.61|12140.61|12266.3|12146.3|12260.61|12140.61|10
1626546680000|2021-07-17 18:31:20|12260.03|12140.03|12262.21|12142.21|12262.21|12142.21|12259.39|12139.39|10
1626546690000|2021-07-17 18:31:30|12262.33|12142.33|12262.22|12142.22|12263.24|12143.24|12262.22|12142.22|10
1626546700000|2021-07-17 18:31:40|12262.14|12142.14|12263.24|12143.24|12263.56|12143.56|12260.97|12140.97|10
1626546710000|2021-07-17 18:31:50|12264.1|12144.1|12258.51|12138.51|12264.1|12144.1|12258.51|12138.51|10
1626546720000|2021-07-17 18:32:00|12255.8|12135.8|12248.95|12128.95|12256.71|12136.71|12248.95|12128.95|10
1626546730000|2021-07-17 18:32:10|12248|12128|12238.74|12118.74|12248|12128|12238.74|12118.74|10
1626546740000|2021-07-17 18:32:20|12238.03|12118.03|12238.52|12118.52|12238.52|12118.52|12236.7|12116.7|10
1626546750000|2021-07-17 18:32:30|12238.42|12118.42|12237.66|12117.66|12238.55|12118.55|12237.63|12117.63|10
1626546760000|2021-07-17 18:32:40|12237.65|12117.65|12240.31|12120.31|12240.31|12120.31|12237.65|12117.65|10
1626546770000|2021-07-17 18:32:50|12239.22|12119.22|12240.43|12120.43|12240.71|12120.71|12238.67|12118.67|9
1626546780000|2021-07-17 18:33:00|12240.45|12120.45|12237.5|12117.5|12240.65|12120.65|12237.5|12117.5|10
1626546790000|2021-07-17 18:33:10|12235.72|12115.72|12236.13|12116.13|12237.64|12117.64|12235.72|12115.72|10
1626546800000|2021-07-17 18:33:20|12236.94|12116.94|12234.46|12114.46|12236.94|12116.94|12234.46|12114.46|10
1626546810000|2021-07-17 18:33:30|12234.4|12114.4|12232.87|12112.87|12234.4|12114.4|12232.8|12112.8|10
1626546820000|2021-07-17 18:33:40|12232.74|12112.74|12232.15|12112.15|12233.45|12113.45|12231.6|12111.6|10
1626546830000|2021-07-17 18:33:50|12232.14|12112.14|12233|12113|12233.27|12113.27|12231.05|12111.05|9
1626546840000|2021-07-17 18:34:00|12233.47|12113.47|12233.7|12113.7|12234.47|12114.47|12233|12113|10
1626546850000|2021-07-17 18:34:10|12233.69|12113.69|12234.28|12114.28|12234.28|12114.28|12232.22|12112.22|10
1626546860000|2021-07-17 18:34:20|12234.3|12114.3|12237.16|12117.16|12237.16|12117.16|12234.3|12114.3|9
1626546870000|2021-07-17 18:34:30|12238.26|12118.26|12240.91|12120.91|12241.22|12121.22|12238.26|12118.26|10
1626546880000|2021-07-17 18:34:40|12240.64|12120.64|12237.03|12117.03|12240.81|12120.81|12236.5|12116.5|10
1626546890000|2021-07-17 18:34:50|12237|12117|12237.35|12117.35|12237.35|12117.35|12235.29|12115.29|10
1626546900000|2021-07-17 18:35:00|12237.34|12117.34|12236.37|12116.37|12237.36|12117.36|12236.37|12116.37|10
1626546910000|2021-07-17 18:35:10|12236.5|12116.5|12237.46|12117.46|12238.17|12118.17|12236.5|12116.5|9
1626546920000|2021-07-17 18:35:20|12238.37|12118.37|12240.12|12120.12|12240.18|12120.18|12238.37|12118.37|9
1626546930000|2021-07-17 18:35:30|12240.38|12120.38|12240.89|12120.89|12241.29|12121.29|12239.51|12119.51|9
1626546940000|2021-07-17 18:35:40|12240.17|12120.17|12243.71|12123.71|12243.71|12123.71|12240.17|12120.17|10
1626546950000|2021-07-17 18:35:50|12243.86|12123.86|12243.56|12123.56|12244.59|12124.59|12243.56|12123.56|10
1626546960000|2021-07-17 18:36:00|12244.3|12124.3|12245.08|12125.08|12246.03|12126.03|12243.8|12123.8|10
1626546970000|2021-07-17 18:36:10|12246.07|12126.07|12249.27|12129.27|12249.28|12129.28|12246.07|12126.07|10
1626546980000|2021-07-17 18:36:20|12249.19|12129.19|12251.08|12131.08|12251.68|12131.68|12249.13|12129.13|10
1626546990000|2021-07-17 18:36:30|12251.76|12131.76|12253.58|12133.58|12253.58|12133.58|12251.25|12131.25|10
1626547000000|2021-07-17 18:36:40|12253.91|12133.91|12259.32|12139.32|12259.7|12139.7|12253.91|12133.91|10
1626547010000|2021-07-17 18:36:50|12259.34|12139.34|12262.27|12142.27|12262.27|12142.27|12259.34|12139.34|10
1626547020000|2021-07-17 18:37:00|12262.63|12142.63|12266.58|12146.58|12266.68|12146.68|12262.63|12142.63|9
1626547030000|2021-07-17 18:37:10|12266.68|12146.68|12260.59|12140.59|12266.68|12146.68|12260.59|12140.59|10
1626547040000|2021-07-17 18:37:20|12261.18|12141.18|12260.36|12140.36|12261.18|12141.18|12260.1|12140.1|9
1626547050000|2021-07-17 18:37:30|12260.5|12140.5|12262.13|12142.13|12263.73|12143.73|12260.5|12140.5|10
1626547060000|2021-07-17 18:37:40|12262.02|12142.02|12260.85|12140.85|12262.02|12142.02|12260.75|12140.75|10
1626547070000|2021-07-17 18:37:50|12262.25|12142.25|12258.82|12138.82|12262.25|12142.25|12258.82|12138.82|10
1626547080000|2021-07-17 18:38:00|12258.77|12138.77|12261.73|12141.73|12261.73|12141.73|12258.74|12138.74|10
1626547090000|2021-07-17 18:38:10|12261.06|12141.06|12262.79|12142.79|12262.79|12142.79|12261.06|12141.06|8
1626547100000|2021-07-17 18:38:20|12262.65|12142.65|12263.04|12143.04|12263.48|12143.48|12261.73|12141.73|10
1626547110000|2021-07-17 18:38:30|12263|12143|12266.74|12146.74|12266.74|12146.74|12263|12143|10
1626547120000|2021-07-17 18:38:40|12266.68|12146.68|12265.6|12145.6|12266.68|12146.68|12265|12145|7
1626547130000|2021-07-17 18:38:50|12265.68|12145.68|12264.55|12144.55|12265.74|12145.74|12263.99|12143.99|9
1626547140000|2021-07-17 18:39:00|12264.54|12144.54|12263.96|12143.96|12265.02|12145.02|12263.96|12143.96|9
1626547150000|2021-07-17 18:39:10|12263.41|12143.41|12260.57|12140.57|12263.41|12143.41|12260.55|12140.55|9
1626547160000|2021-07-17 18:39:20|12259.53|12139.53|12259.99|12139.99|12260.43|12140.43|12259.12|12139.12|10
1626547170000|2021-07-17 18:39:30|12260.02|12140.02|12259.44|12139.44|12260.02|12140.02|12258.31|12138.31|10
1626547180000|2021-07-17 18:39:40|12259.69|12139.69|12263.66|12143.66|12263.98|12143.98|12259.65|12139.65|10
1626547190000|2021-07-17 18:39:50|12263.67|12143.67|12262.18|12142.18|12264.17|12144.17|12261.65|12141.65|10
1626547200000|2021-07-17 18:40:00|12262.19|12142.19|12264.38|12144.38|12264.38|12144.38|12261.94|12141.94|9
1626547210000|2021-07-17 18:40:10|12264.61|12144.61|12263.71|12143.71|12264.61|12144.61|12263.23|12143.23|10
1626547220000|2021-07-17 18:40:20|12263.82|12143.82|12261.86|12141.86|12264.45|12144.45|12261.76|12141.76|10
1626547230000|2021-07-17 18:40:30|12261.25|12141.25|12263.41|12143.41|12263.41|12143.41|12260.91|12140.91|10
1626547240000|2021-07-17 18:40:40|12263.56|12143.56|12264.55|12144.55|12265.49|12145.49|12263.48|12143.48|10
1626547250000|2021-07-17 18:40:50|12266.14|12146.14|12264.93|12144.93|12266.14|12146.14|12264.08|12144.08|9
1626547260000|2021-07-17 18:41:00|12264.6|12144.6|12262.34|12142.34|12264.6|12144.6|12262.34|12142.34|10
1626547270000|2021-07-17 18:41:10|12261.65|12141.65|12262.8|12142.8|12262.8|12142.8|12260.54|12140.54|10
1626547280000|2021-07-17 18:41:20|12262.73|12142.73|12262.88|12142.88|12262.98|12142.98|12261.01|12141.01|10
1626547290000|2021-07-17 18:41:30|12262.89|12142.89|12264.97|12144.97|12265.07|12145.07|12262.89|12142.89|9
1626547300000|2021-07-17 18:41:40|12264.96|12144.96|12263.65|12143.65|12264.96|12144.96|12263|12143|9
1626547310000|2021-07-17 18:41:50|12263.57|12143.57|12264.49|12144.49|12264.49|12144.49|12263.23|12143.23|9
1626547320000|2021-07-17 18:42:00|12263.47|12143.47|12263.4|12143.4|12263.47|12143.47|12262.92|12142.92|9
1626547330000|2021-07-17 18:42:10|12263.55|12143.55|12262.16|12142.16|12264.67|12144.67|12262.16|12142.16|9
1626547340000|2021-07-17 18:42:20|12262.46|12142.46|12261.53|12141.53|12262.56|12142.56|12261.53|12141.53|9
1626547350000|2021-07-17 18:42:30|12261.23|12141.23|12261.69|12141.69|12261.97|12141.97|12261.14|12141.14|10
1626547360000|2021-07-17 18:42:40|12261.46|12141.46|12261.11|12141.11|12261.46|12141.46|12260.3|12140.3|9
1626547370000|2021-07-17 18:42:50|12261.14|12141.14|12260.95|12140.95|12261.47|12141.47|12260.91|12140.91|9
1626547380000|2021-07-17 18:43:00|12260.68|12140.68|12260.11|12140.11|12260.68|12140.68|12259.11|12139.11|10
1626547390000|2021-07-17 18:43:10|12260.27|12140.27|12258.96|12138.96|12260.27|12140.27|12258.42|12138.42|10
1626547400000|2021-07-17 18:43:20|12258.86|12138.86|12259.12|12139.12|12259.51|12139.51|12257.94|12137.94|9
1626547410000|2021-07-17 18:43:30|12258.78|12138.78|12258.55|12138.55|12259.75|12139.75|12258.44|12138.44|9
1626547420000|2021-07-17 18:43:40|12259.36|12139.36|12253.86|12133.86|12259.36|12139.36|12253.86|12133.86|9
1626547430000|2021-07-17 18:43:50|12253.75|12133.75|12250.75|12130.75|12253.75|12133.75|12250.75|12130.75|10
1626547440000|2021-07-17 18:44:00|12250.55|12130.55|12249.15|12129.15|12250.55|12130.55|12249.15|12129.15|7
1626547450000|2021-07-17 18:44:10|12248.78|12128.78|12248.17|12128.17|12249.42|12129.42|12248.17|12128.17|10
1626547460000|2021-07-17 18:44:20|12248.15|12128.15|12248.68|12128.68|12249.97|12129.97|12248.05|12128.05|10
1626547470000|2021-07-17 18:44:30|12249.39|12129.39|12246.31|12126.31|12249.59|12129.59|12246.31|12126.31|10
1626547480000|2021-07-17 18:44:40|12245.73|12125.73|12244.48|12124.48|12246.23|12126.23|12244.48|12124.48|10
1626547490000|2021-07-17 18:44:50|12244.06|12124.06|12245.31|12125.31|12245.31|12125.31|12243.98|12123.98|10
1626547500000|2021-07-17 18:45:00|12245.53|12125.53|12240.82|12120.82|12245.53|12125.53|12240.82|12120.82|10
1626547510000|2021-07-17 18:45:10|12239.64|12119.64|12237.33|12117.33|12239.64|12119.64|12237.33|12117.33|10
1626547520000|2021-07-17 18:45:20|12235.54|12115.54|12234.63|12114.63|12236.34|12116.34|12233.77|12113.77|10
1626547530000|2021-07-17 18:45:30|12233.93|12113.93|12232.21|12112.21|12233.93|12113.93|12232.21|12112.21|9
1626547540000|2021-07-17 18:45:40|12232.01|12112.01|12230.52|12110.52|12232.03|12112.03|12229.47|12109.47|9
1626547550000|2021-07-17 18:45:50|12230.54|12110.54|12232.17|12112.17|12233.65|12113.65|12230.54|12110.54|10
1626547560000|2021-07-17 18:46:00|12232.22|12112.22|12229.24|12109.24|12233.34|12113.34|12229.24|12109.24|9
1626547570000|2021-07-17 18:46:10|12229.06|12109.06|12228.7|12108.7|12230.23|12110.23|12228.44|12108.44|10
1626547580000|2021-07-17 18:46:20|12228.63|12108.63|12227.44|12107.44|12229.36|12109.36|12226.68|12106.68|10
1626547590000|2021-07-17 18:46:30|12227.42|12107.42|12232.15|12112.15|12232.15|12112.15|12227.3|12107.3|10
1626547600000|2021-07-17 18:46:40|12232.14|12112.14|12232.62|12112.62|12232.75|12112.75|12232.14|12112.14|10
1626547610000|2021-07-17 18:46:50|12233.3|12113.3|12232.8|12112.8|12233.3|12113.3|12232.26|12112.26|9
1626547620000|2021-07-17 18:47:00|12232.27|12112.27|12231.76|12111.76|12234.44|12114.44|12231.76|12111.76|10
1626547630000|2021-07-17 18:47:10|12231.33|12111.33|12230.34|12110.34|12231.33|12111.33|12230.29|12110.29|8
1626547640000|2021-07-17 18:47:20|12230.33|12110.33|12226.81|12106.81|12230.33|12110.33|12226.77|12106.77|10
1626547650000|2021-07-17 18:47:30|12227.8|12107.8|12227.42|12107.42|12227.8|12107.8|12226.15|12106.15|10
1626547660000|2021-07-17 18:47:40|12226.42|12106.42|12228.46|12108.46|12228.74|12108.74|12226.42|12106.42|8
1626547670000|2021-07-17 18:47:50|12228.12|12108.12|12229.06|12109.06|12229.32|12109.32|12228.12|12108.12|9
1626547680000|2021-07-17 18:48:00|12228.99|12108.99|12230.25|12110.25|12230.6|12110.6|12228.99|12108.99|10
1626547690000|2021-07-17 18:48:10|12229.63|12109.63|12232.2|12112.2|12232.74|12112.74|12229.63|12109.63|10
1626547700000|2021-07-17 18:48:20|12232.62|12112.62|12234.28|12114.28|12234.28|12114.28|12232.62|12112.62|10
1626547710000|2021-07-17 18:48:30|12234.42|12114.42|12230.34|12110.34|12234.42|12114.42|12230.34|12110.34|10
1626547720000|2021-07-17 18:48:40|12230.3|12110.3|12229.25|12109.25|12230.83|12110.83|12229.25|12109.25|9
1626547730000|2021-07-17 18:48:50|12228.6|12108.6|12227.56|12107.56|12229.07|12109.07|12227.52|12107.52|10
1626547740000|2021-07-17 18:49:00|12226.68|12106.68|12226.66|12106.66|12226.75|12106.75|12225.76|12105.76|10
1626547750000|2021-07-17 18:49:10|12226.71|12106.71|12227.4|12107.4|12228.2|12108.2|12226.71|12106.71|10
1626547760000|2021-07-17 18:49:20|12227.37|12107.37|12228.7|12108.7|12228.7|12108.7|12227.37|12107.37|10
1626547770000|2021-07-17 18:49:30|12227.94|12107.94|12226.11|12106.11|12228|12108|12225.66|12105.66|10
1626547780000|2021-07-17 18:49:40|12225.98|12105.98|12225.1|12105.1|12225.98|12105.98|12224.28|12104.28|8
1626547790000|2021-07-17 18:49:50|12224.2|12104.2|12224.45|12104.45|12225.07|12105.07|12224.03|12104.03|10
1626547800000|2021-07-17 18:50:00|12224.54|12104.54|12227.93|12107.93|12228.21|12108.21|12224.54|12104.54|10
1626547810000|2021-07-17 18:50:10|12228.29|12108.29|12228.43|12108.43|12229.69|12109.69|12228.29|12108.29|10
1626547820000|2021-07-17 18:50:20|12228.22|12108.22|12228.91|12108.91|12229.04|12109.04|12228.22|12108.22|10
1626547830000|2021-07-17 18:50:30|12227.94|12107.94|12228.1|12108.1|12228.24|12108.24|12227.94|12107.94|8
1626547840000|2021-07-17 18:50:40|12228.2|12108.2|12227.25|12107.25|12228.74|12108.74|12227.25|12107.25|9
1626547850000|2021-07-17 18:50:50|12226.49|12106.49|12218.45|12098.45|12226.49|12106.49|12218.45|12098.45|10
1626547860000|2021-07-17 18:51:00|12218.02|12098.02|12220.71|12100.71|12221.02|12101.02|12218.02|12098.02|8
1626547870000|2021-07-17 18:51:10|12219.79|12099.79|12222.03|12102.03|12222.91|12102.91|12219.71|12099.71|10
1626547880000|2021-07-17 18:51:20|12222.01|12102.01|12222.41|12102.41|12222.41|12102.41|12221.3|12101.3|9
1626547890000|2021-07-17 18:51:30|12221.62|12101.62|12223.61|12103.61|12223.61|12103.61|12221.62|12101.62|10
1626547900000|2021-07-17 18:51:40|12223.55|12103.55|12224.41|12104.41|12224.83|12104.83|12223.55|12103.55|10
1626547910000|2021-07-17 18:51:50|12224.42|12104.42|12223.2|12103.2|12224.42|12104.42|12223.2|12103.2|8
1626547920000|2021-07-17 18:52:00|12222.52|12102.52|12222.16|12102.16|12222.52|12102.52|12222|12102|10
1626547930000|2021-07-17 18:52:10|12222.81|12102.81|12223.42|12103.42|12223.66|12103.66|12222.81|12102.81|10
1626547940000|2021-07-17 18:52:20|12223.35|12103.35|12223.55|12103.55|12224.18|12104.18|12223.19|12103.19|9
1626547950000|2021-07-17 18:52:30|12223.46|12103.46|12223.32|12103.32|12224.41|12104.41|12223.24|12103.24|9
1626547960000|2021-07-17 18:52:40|12223.29|12103.29|12223.01|12103.01|12224.26|12104.26|12223.01|12103.01|9
1626547970000|2021-07-17 18:52:50|12223.03|12103.03|12222.38|12102.38|12223.03|12103.03|12222.38|12102.38|7
1626547980000|2021-07-17 18:53:00|12222.33|12102.33|12221.34|12101.34|12223.02|12103.02|12221.34|12101.34|10
1626547990000|2021-07-17 18:53:10|12221.32|12101.32|12219.42|12099.42|12221.32|12101.32|12219.42|12099.42|9
1626548000000|2021-07-17 18:53:20|12219.16|12099.16|12217.83|12097.83|12219.78|12099.78|12217.83|12097.83|10
1626548010000|2021-07-17 18:53:30|12217.02|12097.02|12216.22|12096.22|12217.02|12097.02|12216.22|12096.22|7
1626548020000|2021-07-17 18:53:40|12216.21|12096.21|12214.99|12094.99|12216.21|12096.21|12214.99|12094.99|8
1626548030000|2021-07-17 18:53:50|12215.24|12095.24|12211.27|12091.27|12215.24|12095.24|12211.27|12091.27|10
1626548040000|2021-07-17 18:54:00|12210.9|12090.9|12210.12|12090.12|12210.9|12090.9|12210.05|12090.05|9
1626548050000|2021-07-17 18:54:10|12211.72|12091.72|12213.25|12093.25|12213.26|12093.26|12211.72|12091.72|10
1626548060000|2021-07-17 18:54:20|12212.4|12092.4|12212.94|12092.94|12213.12|12093.12|12212.3|12092.3|8
1626548070000|2021-07-17 18:54:30|12212.73|12092.73|12210.64|12090.64|12212.95|12092.95|12210.64|12090.64|8
1626548080000|2021-07-17 18:54:40|12211.5|12091.5|12210.99|12090.99|12211.5|12091.5|12210.16|12090.16|10
1626548090000|2021-07-17 18:54:50|12211.19|12091.19|12212.52|12092.52|12212.52|12092.52|12211.03|12091.03|10
1626548100000|2021-07-17 18:55:00|12211.35|12091.35|12211.73|12091.73|12211.73|12091.73|12211.18|12091.18|10
1626548110000|2021-07-17 18:55:10|12211.74|12091.74|12212.38|12092.38|12212.43|12092.43|12211.58|12091.58|8
1626548120000|2021-07-17 18:55:20|12211.3|12091.3|12210.55|12090.55|12212.26|12092.26|12210.55|12090.55|9
1626548130000|2021-07-17 18:55:30|12210.57|12090.57|12209.14|12089.14|12210.65|12090.65|12209.14|12089.14|8
1626548140000|2021-07-17 18:55:40|12208.88|12088.88|12209.08|12089.08|12209.73|12089.73|12208.88|12088.88|8
1626548150000|2021-07-17 18:55:50|12208.76|12088.76|12207.66|12087.66|12208.76|12088.76|12207.66|12087.66|10
1626548160000|2021-07-17 18:56:00|12207.31|12087.31|12207|12087|12207.84|12087.84|12206.67|12086.67|8
1626548170000|2021-07-17 18:56:10|12207.06|12087.06|12208.08|12088.08|12208.29|12088.29|12207.06|12087.06|9
1626548180000|2021-07-17 18:56:20|12208.36|12088.36|12209.76|12089.76|12209.76|12089.76|12208.14|12088.14|10
1626548190000|2021-07-17 18:56:30|12210.55|12090.55|12210.09|12090.09|12211.11|12091.11|12210.09|12090.09|10
1626548200000|2021-07-17 18:56:40|12210.22|12090.22|12210.54|12090.54|12211.39|12091.39|12210.12|12090.12|7
1626548210000|2021-07-17 18:56:50|12210.71|12090.71|12210.62|12090.62|12210.71|12090.71|12210.42|12090.42|9
1626548220000|2021-07-17 18:57:00|12210.41|12090.41|12209.24|12089.24|12210.41|12090.41|12208.87|12088.87|10
1626548230000|2021-07-17 18:57:10|12209.19|12089.19|12209.44|12089.44|12209.8|12089.8|12208.3|12088.3|10
1626548240000|2021-07-17 18:57:20|12210.01|12090.01|12210.79|12090.79|12210.79|12090.79|12210.01|12090.01|9
1626548250000|2021-07-17 18:57:30|12210.54|12090.54|12211.04|12091.04|12211.43|12091.43|12210.54|12090.54|10
1626548260000|2021-07-17 18:57:40|12210.7|12090.7|12210.54|12090.54|12211.48|12091.48|12210.54|12090.54|8
1626548270000|2021-07-17 18:57:50|12210.93|12090.93|12211.71|12091.71|12211.93|12091.93|12210.69|12090.69|9
1626548280000|2021-07-17 18:58:00|12210.73|12090.73|12212.11|12092.11|12212.11|12092.11|12210.73|12090.73|8
1626548290000|2021-07-17 18:58:10|12213.87|12093.87|12217.97|12097.97|12218.25|12098.25|12213.87|12093.87|10
1626548300000|2021-07-17 18:58:20|12219.33|12099.33|12221.99|12101.99|12222.07|12102.07|12218.76|12098.76|10
1626548310000|2021-07-17 18:58:30|12222.07|12102.07|12221.46|12101.46|12223.06|12103.06|12221.46|12101.46|10
1626548320000|2021-07-17 18:58:40|12221.26|12101.26|12221.49|12101.49|12222.13|12102.13|12220.98|12100.98|10
1626548330000|2021-07-17 18:58:50|12220.51|12100.51|12219.6|12099.6|12220.51|12100.51|12219.54|12099.54|10
1626548340000|2021-07-17 18:59:00|12220.42|12100.42|12219.09|12099.09|12220.42|12100.42|12218.72|12098.72|9
1626548350000|2021-07-17 18:59:10|12219.08|12099.08|12219.63|12099.63|12220.48|12100.48|12218.99|12098.99|10
1626548360000|2021-07-17 18:59:20|12219.69|12099.69|12221.12|12101.12|12221.12|12101.12|12219.69|12099.69|9
1626548370000|2021-07-17 18:59:30|12221.11|12101.11|12220.06|12100.06|12221.11|12101.11|12220.03|12100.03|7
1626548380000|2021-07-17 18:59:40|12220.25|12100.25|12221.09|12101.09|12221.27|12101.27|12220.25|12100.25|10
1626548390000|2021-07-17 18:59:50|12220.23|12100.23|12219.16|12099.16|12221.14|12101.14|12219.16|12099.16|10
1626548400000|2021-07-17 19:00:00|12219.96|12099.96|12223.52|12103.52|12223.52|12103.52|12219.03|12099.03|10
1626548410000|2021-07-17 19:00:10|12224.04|12104.04|12226.3|12106.3|12226.99|12106.99|12224.04|12104.04|10
1626548420000|2021-07-17 19:00:20|12227.49|12107.49|12229.08|12109.08|12229.08|12109.08|12227.31|12107.31|10
1626548430000|2021-07-17 19:00:30|12229.15|12109.15|12232.27|12112.27|12232.38|12112.38|12229.15|12109.15|9
1626548440000|2021-07-17 19:00:40|12232.89|12112.89|12236.3|12116.3|12236.3|12116.3|12232.89|12112.89|10
1626548450000|2021-07-17 19:00:50|12236.31|12116.31|12233.09|12113.09|12236.31|12116.31|12233.09|12113.09|10
1626548460000|2021-07-17 19:01:00|12233.02|12113.02|12234.14|12114.14|12234.14|12114.14|12232.53|12112.53|10
1626548470000|2021-07-17 19:01:10|12234.17|12114.17|12236.36|12116.36|12236.42|12116.42|12234.17|12114.17|10
1626548480000|2021-07-17 19:01:20|12236.24|12116.24|12236.6|12116.6|12237.15|12117.15|12236.24|12116.24|10
1626548490000|2021-07-17 19:01:30|12236.49|12116.49|12235.16|12115.16|12236.49|12116.49|12235.15|12115.15|8
1626548500000|2021-07-17 19:01:40|12235.3|12115.3|12234.39|12114.39|12235.3|12115.3|12234.38|12114.38|9
1626548510000|2021-07-17 19:01:50|12235.03|12115.03|12233.6|12113.6|12235.03|12115.03|12233.6|12113.6|8
1626548520000|2021-07-17 19:02:00|12234.58|12114.58|12232.59|12112.59|12234.58|12114.58|12232.59|12112.59|8
1626548530000|2021-07-17 19:02:10|12233.39|12113.39|12231.98|12111.98|12233.39|12113.39|12231.98|12111.98|9
1626548540000|2021-07-17 19:02:20|12232.02|12112.02|12232.48|12112.48|12233.33|12113.33|12231.34|12111.34|8
1626548550000|2021-07-17 19:02:30|12232.24|12112.24|12233.04|12113.04|12233.06|12113.06|12232.09|12112.09|9
1626548560000|2021-07-17 19:02:40|12232.82|12112.82|12231.46|12111.46|12232.82|12112.82|12231.46|12111.46|8
1626548570000|2021-07-17 19:02:50|12231.36|12111.36|12232.12|12112.12|12233.01|12113.01|12231.36|12111.36|9
1626548580000|2021-07-17 19:03:00|12233.11|12113.11|12232.22|12112.22|12233.23|12113.23|12232.2|12112.2|9
1626548590000|2021-07-17 19:03:10|12232.03|12112.03|12234.92|12114.92|12234.92|12114.92|12232.03|12112.03|9
1626548600000|2021-07-17 19:03:20|12234.93|12114.93|12236.42|12116.42|12237.31|12117.31|12234.93|12114.93|9
1626548610000|2021-07-17 19:03:30|12236.48|12116.48|12238.94|12118.94|12238.94|12118.94|12236.48|12116.48|10
1626548620000|2021-07-17 19:03:40|12239.31|12119.31|12241.37|12121.37|12242.17|12122.17|12239.31|12119.31|10
1626548630000|2021-07-17 19:03:50|12241.57|12121.57|12245.44|12125.44|12245.79|12125.79|12241.57|12121.57|9
1626548640000|2021-07-17 19:04:00|12245.55|12125.55|12244.57|12124.57|12246.15|12126.15|12244.52|12124.52|8
1626548650000|2021-07-17 19:04:10|12244.37|12124.37|12245.05|12125.05|12245.87|12125.87|12244.37|12124.37|9
1626548660000|2021-07-17 19:04:20|12245.17|12125.17|12246.39|12126.39|12246.39|12126.39|12245.07|12125.07|9
1626548670000|2021-07-17 19:04:30|12245.65|12125.65|12245.51|12125.51|12246.65|12126.65|12245.28|12125.28|9
1626548680000|2021-07-17 19:04:40|12245.5|12125.5|12245.94|12125.94|12246.12|12126.12|12245.5|12125.5|9
1626548690000|2021-07-17 19:04:50|12245.91|12125.91|12245.5|12125.5|12246.81|12126.81|12244.94|12124.94|10
1626548700000|2021-07-17 19:05:00|12244.65|12124.65|12245.7|12125.7|12245.7|12125.7|12244.2|12124.2|10
1626548710000|2021-07-17 19:05:10|12246.04|12126.04|12246.66|12126.66|12246.75|12126.75|12246.03|12126.03|9
1626548720000|2021-07-17 19:05:20|12246.65|12126.65|12248.23|12128.23|12248.23|12128.23|12246.65|12126.65|10
1626548730000|2021-07-17 19:05:30|12248.35|12128.35|12250.13|12130.13|12250.39|12130.39|12248.35|12128.35|10
1626548740000|2021-07-17 19:05:40|12250.29|12130.29|12250.41|12130.41|12251.17|12131.17|12250.05|12130.05|10
1626548750000|2021-07-17 19:05:50|12250.53|12130.53|12251.73|12131.73|12252.18|12132.18|12250.39|12130.39|9
1626548760000|2021-07-17 19:06:00|12252.84|12132.84|12255.63|12135.63|12255.63|12135.63|12252.17|12132.17|10
1626548770000|2021-07-17 19:06:10|12255.53|12135.53|12256.41|12136.41|12256.41|12136.41|12254.72|12134.72|8
1626548780000|2021-07-17 19:06:20|12256.36|12136.36|12254.92|12134.92|12256.36|12136.36|12254.92|12134.92|10
1626548790000|2021-07-17 19:06:30|12255.72|12135.72|12256.38|12136.38|12257.38|12137.38|12254.99|12134.99|10
1626548800000|2021-07-17 19:06:40|12256.35|12136.35|12256.07|12136.07|12256.35|12136.35|12256.07|12136.07|9
1626548810000|2021-07-17 19:06:50|12256.84|12136.84|12256.98|12136.98|12256.98|12136.98|12255.95|12135.95|8
1626548820000|2021-07-17 19:07:00|12257.05|12137.05|12258.23|12138.23|12259.04|12139.04|12257.05|12137.05|10
1626548830000|2021-07-17 19:07:10|12258.27|12138.27|12262.15|12142.15|12262.15|12142.15|12258.27|12138.27|10
1626548840000|2021-07-17 19:07:20|12262.25|12142.25|12264.49|12144.49|12265.28|12145.28|12262.25|12142.25|10
1626548850000|2021-07-17 19:07:30|12264.43|12144.43|12264.69|12144.69|12264.69|12144.69|12264.14|12144.14|10
1626548860000|2021-07-17 19:07:40|12264.74|12144.74|12263.84|12143.84|12264.74|12144.74|12263.84|12143.84|9
1626548870000|2021-07-17 19:07:50|12263.83|12143.83|12259.74|12139.74|12263.83|12143.83|12259.74|12139.74|10
1626548880000|2021-07-17 19:08:00|12259.57|12139.57|12257.59|12137.59|12259.57|12139.57|12256.17|12136.17|10
1626548890000|2021-07-17 19:08:10|12258.12|12138.12|12261.07|12141.07|12261.07|12141.07|12258.12|12138.12|9
1626548900000|2021-07-17 19:08:20|12261.49|12141.49|12262.04|12142.04|12262.04|12142.04|12261.27|12141.27|10
1626548910000|2021-07-17 19:08:30|12262.52|12142.52|12263.79|12143.79|12264.79|12144.79|12262.52|12142.52|10
1626548920000|2021-07-17 19:08:40|12263.83|12143.83|12263.29|12143.29|12263.92|12143.92|12262.89|12142.89|9
1626548930000|2021-07-17 19:08:50|12263.55|12143.55|12262.9|12142.9|12263.84|12143.84|12262.9|12142.9|9
1626548940000|2021-07-17 19:09:00|12263.54|12143.54|12261.11|12141.11|12263.54|12143.54|12260.89|12140.89|10
1626548950000|2021-07-17 19:09:10|12261.93|12141.93|12261.44|12141.44|12263.02|12143.02|12260.69|12140.69|10
1626548960000|2021-07-17 19:09:20|12260.33|12140.33|12255.32|12135.32|12261|12141|12255.32|12135.32|10
1626548970000|2021-07-17 19:09:30|12253.18|12133.18|12248.48|12128.48|12253.18|12133.18|12248.48|12128.48|10
1626548980000|2021-07-17 19:09:40|12248.87|12128.87|12248.7|12128.7|12248.87|12128.87|12247.54|12127.54|10
1626548990000|2021-07-17 19:09:50|12248.92|12128.92|12246.92|12126.92|12248.92|12128.92|12246.75|12126.75|10
1626549000000|2021-07-17 19:10:00|12246.33|12126.33|12246.41|12126.41|12246.41|12126.41|12245.49|12125.49|10
1626549010000|2021-07-17 19:10:10|12245.54|12125.54|12245.4|12125.4|12245.81|12125.81|12245.15|12125.15|10
1626549020000|2021-07-17 19:10:20|12245.38|12125.38|12248.1|12128.1|12248.1|12128.1|12245.38|12125.38|9
1626549030000|2021-07-17 19:10:30|12248.09|12128.09|12248.88|12128.88|12248.88|12128.88|12248.09|12128.09|9
1626549040000|2021-07-17 19:10:40|12248.93|12128.93|12249.68|12129.68|12249.7|12129.7|12248.92|12128.92|10
1626549050000|2021-07-17 19:10:50|12249.97|12129.97|12254.37|12134.37|12254.37|12134.37|12249.97|12129.97|9
1626549060000|2021-07-17 19:11:00|12254.41|12134.41|12254.67|12134.67|12255.52|12135.52|12254.41|12134.41|10
1626549070000|2021-07-17 19:11:10|12254.69|12134.69|12257.09|12137.09|12257.09|12137.09|12254.56|12134.56|8
1626549080000|2021-07-17 19:11:20|12256.06|12136.06|12255.35|12135.35|12258.01|12138.01|12255.35|12135.35|10
1626549090000|2021-07-17 19:11:30|12254.57|12134.57|12256.35|12136.35|12256.35|12136.35|12254.39|12134.39|10
1626549100000|2021-07-17 19:11:40|12256.32|12136.32|12260|12140|12260.68|12140.68|12255.38|12135.38|10
1626549110000|2021-07-17 19:11:50|12260.17|12140.17|12261.9|12141.9|12262.88|12142.88|12260.17|12140.17|10
1626549120000|2021-07-17 19:12:00|12264.32|12144.32|12264.73|12144.73|12264.84|12144.84|12263.12|12143.12|10
1626549130000|2021-07-17 19:12:10|12264.7|12144.7|12263.39|12143.39|12264.7|12144.7|12263.39|12143.39|10
1626549140000|2021-07-17 19:12:20|12264.27|12144.27|12264.08|12144.08|12264.27|12144.27|12263.05|12143.05|10
1626549150000|2021-07-17 19:12:30|12264.05|12144.05|12265.11|12145.11|12265.11|12145.11|12263.48|12143.48|10
1626549160000|2021-07-17 19:12:40|12264.34|12144.34|12264.94|12144.94|12265.31|12145.31|12264.2|12144.2|10
1626549170000|2021-07-17 19:12:50|12264.99|12144.99|12266.28|12146.28|12267.31|12147.31|12264.99|12144.99|10
1626549180000|2021-07-17 19:13:00|12266.91|12146.91|12267.82|12147.82|12267.87|12147.87|12266.48|12146.48|10
1626549190000|2021-07-17 19:13:10|12268.16|12148.16|12269.93|12149.93|12269.93|12149.93|12268.12|12148.12|10
1626549200000|2021-07-17 19:13:20|12270.49|12150.49|12270.81|12150.81|12270.83|12150.83|12270.42|12150.42|9
1626549210000|2021-07-17 19:13:30|12270.77|12150.77|12270.68|12150.68|12270.77|12150.77|12270.36|12150.36|8
1626549220000|2021-07-17 19:13:40|12270.54|12150.54|12271.49|12151.49|12271.49|12151.49|12270.39|12150.39|9
1626549230000|2021-07-17 19:13:50|12271.44|12151.44|12270.99|12150.99|12271.56|12151.56|12270.54|12150.54|10
1626549240000|2021-07-17 19:14:00|12270.91|12150.91|12267|12147|12270.91|12150.91|12267|12147|10
1626549250000|2021-07-17 19:14:10|12265.25|12145.25|12260.98|12140.98|12266.14|12146.14|12260.98|12140.98|10
1626549260000|2021-07-17 19:14:20|12259.07|12139.07|12255.07|12135.07|12259.76|12139.76|12255.07|12135.07|10
1626549270000|2021-07-17 19:14:30|12254.05|12134.05|12250.91|12130.91|12254.05|12134.05|12250.91|12130.91|10
1626549280000|2021-07-17 19:14:40|12251.81|12131.81|12253.6|12133.6|12253.6|12133.6|12251.81|12131.81|10
1626549290000|2021-07-17 19:14:50|12254.13|12134.13|12255.92|12135.92|12255.92|12135.92|12254.13|12134.13|9
1626549300000|2021-07-17 19:15:00|12257.26|12137.26|12261.75|12141.75|12261.75|12141.75|12256.48|12136.48|9
1626549310000|2021-07-17 19:15:10|12263.21|12143.21|12268.72|12148.72|12268.72|12148.72|12262.32|12142.32|10
1626549320000|2021-07-17 19:15:20|12268.22|12148.22|12268.75|12148.75|12269.8|12149.8|12268.22|12148.22|10
1626549330000|2021-07-17 19:15:30|12269.27|12149.27|12271.18|12151.18|12271.18|12151.18|12268.91|12148.91|10
1626549340000|2021-07-17 19:15:40|12270.73|12150.73|12274.09|12154.09|12274.86|12154.86|12269.93|12149.93|10
1626549350000|2021-07-17 19:15:50|12274.91|12154.91|12277.56|12157.56|12277.56|12157.56|12273.94|12153.94|10
1626549360000|2021-07-17 19:16:00|12278.06|12158.06|12276.86|12156.86|12278.2|12158.2|12273.37|12153.37|10
1626549370000|2021-07-17 19:16:10|12277.12|12157.12|12278.08|12158.08|12278.85|12158.85|12276.41|12156.41|10
1626549380000|2021-07-17 19:16:20|12278.64|12158.64|12281.03|12161.03|12284.11|12164.11|12278.55|12158.55|10
1626549390000|2021-07-17 19:16:30|12279.05|12159.05|12277.42|12157.42|12279.8|12159.8|12277.42|12157.42|10
1626549400000|2021-07-17 19:16:40|12277.22|12157.22|12277.58|12157.58|12277.99|12157.99|12275.22|12155.22|10
1626549410000|2021-07-17 19:16:50|12278.48|12158.48|12275.51|12155.51|12278.48|12158.48|12275.51|12155.51|9
1626549420000|2021-07-17 19:17:00|12275.37|12155.37|12272.87|12152.87|12275.87|12155.87|12271.54|12151.54|10
1626549430000|2021-07-17 19:17:10|12272.91|12152.91|12275.1|12155.1|12275.99|12155.99|12272.36|12152.36|10
1626549440000|2021-07-17 19:17:20|12274.71|12154.71|12275.76|12155.76|12276.13|12156.13|12274.71|12154.71|10
1626549450000|2021-07-17 19:17:30|12275.44|12155.44|12275.16|12155.16|12276.04|12156.04|12274.97|12154.97|10
1626549460000|2021-07-17 19:17:40|12275.37|12155.37|12274.12|12154.12|12275.37|12155.37|12273.33|12153.33|10
1626549470000|2021-07-17 19:17:50|12273.38|12153.38|12274.79|12154.79|12275.67|12155.67|12273.38|12153.38|10
1626549480000|2021-07-17 19:18:00|12275.89|12155.89|12276.67|12156.67|12277.07|12157.07|12275.35|12155.35|10
1626549490000|2021-07-17 19:18:10|12277.19|12157.19|12279.4|12159.4|12280.49|12160.49|12277.19|12157.19|10
1626549500000|2021-07-17 19:18:20|12279.52|12159.52|12283.72|12163.72|12283.72|12163.72|12279.52|12159.52|10
1626549510000|2021-07-17 19:18:30|12283.05|12163.05|12284.52|12164.52|12284.52|12164.52|12282.49|12162.49|10
1626549520000|2021-07-17 19:18:40|12285.44|12165.44|12286.04|12166.04|12287.05|12167.05|12285.44|12165.44|10
1626549530000|2021-07-17 19:18:50|12285.99|12165.99|12285.3|12165.3|12286.47|12166.47|12285.3|12165.3|9
1626549540000|2021-07-17 19:19:00|12286|12166|12283.29|12163.29|12286|12166|12283.29|12163.29|10
1626549550000|2021-07-17 19:19:10|12282.05|12162.05|12278.7|12158.7|12282.1|12162.1|12278.7|12158.7|10
1626549560000|2021-07-17 19:19:20|12278.64|12158.64|12272.67|12152.67|12278.64|12158.64|12271.89|12151.89|10
1626549570000|2021-07-17 19:19:30|12271.71|12151.71|12272.4|12152.4|12272.66|12152.66|12271.3|12151.3|10
1626549580000|2021-07-17 19:19:40|12271.92|12151.92|12276.28|12156.28|12276.28|12156.28|12271.92|12151.92|10
1626549590000|2021-07-17 19:19:50|12277.02|12157.02|12281.24|12161.24|12281.24|12161.24|12277.02|12157.02|10
1626549600000|2021-07-17 19:20:00|12281.49|12161.49|12287.09|12167.09|12287.09|12167.09|12281.49|12161.49|10
1626549610000|2021-07-17 19:20:10|12287.4|12167.4|12288.94|12168.94|12289.24|12169.24|12287.4|12167.4|10
1626549620000|2021-07-17 19:20:20|12288.48|12168.48|12291.29|12171.29|12291.29|12171.29|12288.24|12168.24|10
1626549630000|2021-07-17 19:20:30|12291.64|12171.64|12291.8|12171.8|12292.72|12172.72|12291.64|12171.64|10
1626549640000|2021-07-17 19:20:40|12291.26|12171.26|12286.09|12166.09|12291.26|12171.26|12286.09|12166.09|10
1626549650000|2021-07-17 19:20:50|12285.14|12165.14|12288.16|12168.16|12288.32|12168.32|12284.18|12164.18|10
1626549660000|2021-07-17 19:21:00|12288.18|12168.18|12288.58|12168.58|12289.44|12169.44|12287.57|12167.57|10
1626549670000|2021-07-17 19:21:10|12288.72|12168.72|12287.44|12167.44|12288.77|12168.77|12287.04|12167.04|10
1626549680000|2021-07-17 19:21:20|12287.73|12167.73|12287.11|12167.11|12287.99|12167.99|12286.59|12166.59|9
1626549690000|2021-07-17 19:21:30|12285.84|12165.84|12285.32|12165.32|12285.84|12165.84|12284.91|12164.91|10
1626549700000|2021-07-17 19:21:40|12285.18|12165.18|12290.96|12170.96|12290.96|12170.96|12285.18|12165.18|9
1626549710000|2021-07-17 19:21:50|12289.84|12169.84|12289.2|12169.2|12290.1|12170.1|12289.16|12169.16|10
1626549720000|2021-07-17 19:22:00|12290.1|12170.1|12291.5|12171.5|12291.5|12171.5|12288.94|12168.94|10
1626549730000|2021-07-17 19:22:10|12290.71|12170.71|12291|12171|12293.06|12173.06|12290.16|12170.16|10
1626549740000|2021-07-17 19:22:20|12291.02|12171.02|12292.68|12172.68|12292.68|12172.68|12290.73|12170.73|10
1626549750000|2021-07-17 19:22:30|12293.38|12173.38|12293.88|12173.88|12294.94|12174.94|12292.13|12172.13|9
1626549760000|2021-07-17 19:22:40|12293.89|12173.89|12297.09|12177.09|12297.09|12177.09|12293.89|12173.89|10
1626549770000|2021-07-17 19:22:50|12297.26|12177.26|12293.25|12173.25|12297.39|12177.39|12293.25|12173.25|10
1626549780000|2021-07-17 19:23:00|12293.12|12173.12|12286.89|12166.89|12293.12|12173.12|12286.89|12166.89|10
1626549790000|2021-07-17 19:23:10|12287.42|12167.42|12287.32|12167.32|12288.16|12168.16|12286.08|12166.08|10
1626549800000|2021-07-17 19:23:20|12288.19|12168.19|12286.43|12166.43|12288.19|12168.19|12285.87|12165.87|10
1626549810000|2021-07-17 19:23:30|12285.44|12165.44|12289.23|12169.23|12289.23|12169.23|12285.44|12165.44|10
1626549820000|2021-07-17 19:23:40|12288.98|12168.98|12290.84|12170.84|12290.86|12170.86|12287.53|12167.53|10
1626549830000|2021-07-17 19:23:50|12291.2|12171.2|12293.15|12173.15|12293.15|12173.15|12290.24|12170.24|10
1626549840000|2021-07-17 19:24:00|12294.87|12174.87|12293.55|12173.55|12294.87|12174.87|12291.97|12171.97|10
1626549850000|2021-07-17 19:24:10|12293.26|12173.26|12295.8|12175.8|12295.8|12175.8|12291.49|12171.49|10
1626549860000|2021-07-17 19:24:20|12297.16|12177.16|12293.67|12173.67|12298.86|12178.86|12293.67|12173.67|10
1626549870000|2021-07-17 19:24:30|12293.45|12173.45|12294.71|12174.71|12295.61|12175.61|12293.45|12173.45|9
1626549880000|2021-07-17 19:24:40|12294.84|12174.84|12290.69|12170.69|12294.84|12174.84|12290.69|12170.69|10
1626549890000|2021-07-17 19:24:50|12291.63|12171.63|12287.88|12167.88|12291.63|12171.63|12287.88|12167.88|10
1626549900000|2021-07-17 19:25:00|12288.37|12168.37|12287.15|12167.15|12288.38|12168.38|12285.25|12165.25|10
1626549910000|2021-07-17 19:25:10|12285.95|12165.95|12285.11|12165.11|12285.95|12165.95|12284.41|12164.41|10
1626549920000|2021-07-17 19:25:20|12284.89|12164.89|12287.39|12167.39|12287.39|12167.39|12284.16|12164.16|10
1626549930000|2021-07-17 19:25:30|12287.52|12167.52|12289.47|12169.47|12289.47|12169.47|12286.95|12166.95|9
1626549940000|2021-07-17 19:25:40|12290.92|12170.92|12291.14|12171.14|12291.58|12171.58|12290.26|12170.26|10
1626549950000|2021-07-17 19:25:50|12291.84|12171.84|12292.09|12172.09|12292.39|12172.39|12289.8|12169.8|10
1626549960000|2021-07-17 19:26:00|12292.97|12172.97|12292.18|12172.18|12293.96|12173.96|12292.18|12172.18|10
1626549970000|2021-07-17 19:26:10|12293.51|12173.51|12296.27|12176.27|12296.27|12176.27|12292.99|12172.99|10
1626549980000|2021-07-17 19:26:20|12296.47|12176.47|12306.35|12186.35|12306.35|12186.35|12296.47|12176.47|10
1626549990000|2021-07-17 19:26:30|12307.54|12187.54|12308.25|12188.25|12308.25|12188.25|12306.29|12186.29|10
1626550000000|2021-07-17 19:26:40|12308.67|12188.67|12310.21|12190.21|12310.21|12190.21|12307.68|12187.68|10
1626550010000|2021-07-17 19:26:50|12310.45|12190.45|12315.66|12195.66|12315.72|12195.72|12310.45|12190.45|10
1626550020000|2021-07-17 19:27:00|12315.55|12195.55|12312.08|12192.08|12316.26|12196.26|12312.08|12192.08|9
1626550030000|2021-07-17 19:27:10|12312.26|12192.26|12313|12193|12314.71|12194.71|12312.26|12192.26|10
1626550040000|2021-07-17 19:27:20|12313.71|12193.71|12312.81|12192.81|12313.95|12193.95|12312.81|12192.81|10
1626550050000|2021-07-17 19:27:30|12312.95|12192.95|12313.02|12193.02|12314.66|12194.66|12311.66|12191.66|10
1626550060000|2021-07-17 19:27:40|12314.99|12194.99|12317.76|12197.76|12318.12|12198.12|12314.74|12194.74|9
1626550070000|2021-07-17 19:27:50|12317.69|12197.69|12318.8|12198.8|12320.08|12200.08|12317.69|12197.69|10
1626550080000|2021-07-17 19:28:00|12319.82|12199.82|12319.36|12199.36|12319.82|12199.82|12318.12|12198.12|10
1626550090000|2021-07-17 19:28:10|12319.39|12199.39|12318.94|12198.94|12320.38|12200.38|12318.49|12198.49|10
1626550100000|2021-07-17 19:28:20|12318.11|12198.11|12320.09|12200.09|12320.09|12200.09|12317.67|12197.67|10
1626550110000|2021-07-17 19:28:30|12320.56|12200.56|12323.06|12203.06|12323.06|12203.06|12320|12200|10
1626550120000|2021-07-17 19:28:40|12323.44|12203.44|12334.16|12214.16|12334.26|12214.26|12323.44|12203.44|10
1626550130000|2021-07-17 19:28:50|12335.52|12215.52|12338.34|12218.34|12338.34|12218.34|12334.51|12214.51|10
1626550140000|2021-07-17 19:29:00|12339.14|12219.14|12346.81|12226.81|12346.81|12226.81|12339.14|12219.14|10
1626550150000|2021-07-17 19:29:10|12346.61|12226.61|12359.47|12239.47|12359.47|12239.47|12346.61|12226.61|10
1626550160000|2021-07-17 19:29:20|12359.83|12239.83|12359.08|12239.08|12362.7|12242.7|12359.08|12239.08|10
1626550170000|2021-07-17 19:29:30|12357.97|12237.97|12354.58|12234.58|12358.01|12238.01|12353.34|12233.34|10
1626550180000|2021-07-17 19:29:40|12353.66|12233.66|12356.15|12236.15|12357.16|12237.16|12353.66|12233.66|9
1626550190000|2021-07-17 19:29:50|12356.3|12236.3|12354.53|12234.53|12356.65|12236.65|12354.53|12234.53|10
1626550200000|2021-07-17 19:30:00|12353.53|12233.53|12356.18|12236.18|12356.18|12236.18|12349.92|12229.92|10
1626550210000|2021-07-17 19:30:10|12357.71|12237.71|12354.82|12234.82|12358.1|12238.1|12354.54|12234.54|10
1626550220000|2021-07-17 19:30:20|12356.09|12236.09|12353.21|12233.21|12356.09|12236.09|12353.21|12233.21|10
1626550230000|2021-07-17 19:30:30|12353.47|12233.47|12346.3|12226.3|12353.47|12233.47|12346.3|12226.3|10
1626550240000|2021-07-17 19:30:40|12347.04|12227.04|12345.24|12225.24|12347.04|12227.04|12344.31|12224.31|10
1626550250000|2021-07-17 19:30:50|12345.71|12225.71|12341.12|12221.12|12345.96|12225.96|12341.12|12221.12|10
1626550260000|2021-07-17 19:31:00|12342.17|12222.17|12341.16|12221.16|12342.5|12222.5|12341.16|12221.16|10
1626550270000|2021-07-17 19:31:10|12341.02|12221.02|12341.79|12221.79|12343.9|12223.9|12341.02|12221.02|10
1626550280000|2021-07-17 19:31:20|12340.71|12220.71|12337.08|12217.08|12340.71|12220.71|12337.08|12217.08|10
1626550290000|2021-07-17 19:31:30|12338.32|12218.32|12337.13|12217.13|12338.32|12218.32|12334.88|12214.88|10
1626550300000|2021-07-17 19:31:40|12336.98|12216.98|12335.58|12215.58|12337.73|12217.73|12335.58|12215.58|9
1626550310000|2021-07-17 19:31:50|12335.47|12215.47|12336.54|12216.54|12337.38|12217.38|12334.53|12214.53|10
1626550320000|2021-07-17 19:32:00|12337.11|12217.11|12338.16|12218.16|12338.16|12218.16|12336.55|12216.55|10
1626550330000|2021-07-17 19:32:10|12338.55|12218.55|12341.11|12221.11|12341.11|12221.11|12338.55|12218.55|10
1626550340000|2021-07-17 19:32:20|12339.35|12219.35|12342.85|12222.85|12342.85|12222.85|12339.35|12219.35|10
1626550350000|2021-07-17 19:32:30|12342.04|12222.04|12341.42|12221.42|12342.38|12222.38|12341.42|12221.42|8
1626550360000|2021-07-17 19:32:40|12341.28|12221.28|12342.79|12222.79|12343.53|12223.53|12340.51|12220.51|10
1626550370000|2021-07-17 19:32:50|12342.34|12222.34|12342.36|12222.36|12342.57|12222.57|12342.02|12222.02|9
1626550380000|2021-07-17 19:33:00|12342.49|12222.49|12341.76|12221.76|12343.41|12223.41|12341.76|12221.76|9
1626550390000|2021-07-17 19:33:10|12341.05|12221.05|12339.3|12219.3|12341.05|12221.05|12338.76|12218.76|8
1626550400000|2021-07-17 19:33:20|12338.37|12218.37|12337.73|12217.73|12338.44|12218.44|12337.68|12217.68|10
1626550410000|2021-07-17 19:33:30|12337.33|12217.33|12338.72|12218.72|12339.84|12219.84|12337.33|12217.33|8
1626550420000|2021-07-17 19:33:40|12338.75|12218.75|12340.67|12220.67|12340.67|12220.67|12337.72|12217.72|10
1626550430000|2021-07-17 19:33:50|12341.61|12221.61|12342.49|12222.49|12345.07|12225.07|12341.61|12221.61|10
1626550440000|2021-07-17 19:34:00|12342.53|12222.53|12341.21|12221.21|12342.69|12222.69|12340.91|12220.91|9
1626550450000|2021-07-17 19:34:10|12341.24|12221.24|12340.37|12220.37|12341.72|12221.72|12340.32|12220.32|10
1626550460000|2021-07-17 19:34:20|12339.73|12219.73|12339.69|12219.69|12339.76|12219.76|12338.74|12218.74|10
1626550470000|2021-07-17 19:34:30|12339.97|12219.97|12342.36|12222.36|12342.43|12222.43|12339.83|12219.83|10
1626550480000|2021-07-17 19:34:40|12341.49|12221.49|12341.25|12221.25|12342.35|12222.35|12340.4|12220.4|8
1626550490000|2021-07-17 19:34:50|12341.77|12221.77|12341.01|12221.01|12341.77|12221.77|12340.21|12220.21|10
1626550500000|2021-07-17 19:35:00|12341.02|12221.02|12349.53|12229.53|12349.53|12229.53|12340.86|12220.86|10
1626550510000|2021-07-17 19:35:10|12350.06|12230.06|12350.03|12230.03|12354.18|12234.18|12349.47|12229.47|10
1626550520000|2021-07-17 19:35:20|12349.7|12229.7|12355.39|12235.39|12355.39|12235.39|12349.7|12229.7|10
1626550530000|2021-07-17 19:35:30|12356.65|12236.65|12358.57|12238.57|12359.66|12239.66|12356.65|12236.65|10
1626550540000|2021-07-17 19:35:40|12359.09|12239.09|12360.53|12240.53|12365.65|12245.65|12357.8|12237.8|10
1626550550000|2021-07-17 19:35:50|12361.17|12241.17|12365.03|12245.03|12365.03|12245.03|12361.15|12241.15|10
1626550560000|2021-07-17 19:36:00|12365.74|12245.74|12365.55|12245.55|12366.56|12246.56|12365.03|12245.03|9
1626550570000|2021-07-17 19:36:10|12364.81|12244.81|12362.58|12242.58|12364.81|12244.81|12362.58|12242.58|9
1626550580000|2021-07-17 19:36:20|12362.24|12242.24|12361.47|12241.47|12362.99|12242.99|12361.47|12241.47|10
1626550590000|2021-07-17 19:36:30|12361.51|12241.51|12363.28|12243.28|12363.28|12243.28|12361.26|12241.26|10
1626550600000|2021-07-17 19:36:40|12363.38|12243.38|12367.62|12247.62|12367.62|12247.62|12363.38|12243.38|10
1626550610000|2021-07-17 19:36:50|12368.1|12248.1|12373.21|12253.21|12373.21|12253.21|12368.1|12248.1|10
1626550620000|2021-07-17 19:37:00|12373.96|12253.96|12373.04|12253.04|12373.96|12253.96|12372.65|12252.65|10
1626550630000|2021-07-17 19:37:10|12372.82|12252.82|12373.26|12253.26|12373.26|12253.26|12371.04|12251.04|10
1626550640000|2021-07-17 19:37:20|12373.78|12253.78|12378.08|12258.08|12378.08|12258.08|12373.78|12253.78|10
1626550650000|2021-07-17 19:37:30|12378.54|12258.54|12382.34|12262.34|12382.34|12262.34|12378.54|12258.54|10
1626550660000|2021-07-17 19:37:40|12382.14|12262.14|12382.48|12262.48|12382.48|12262.48|12380.83|12260.83|10
1626550670000|2021-07-17 19:37:50|12382.76|12262.76|12382.52|12262.52|12383.14|12263.14|12381.18|12261.18|10
1626550680000|2021-07-17 19:38:00|12384.56|12264.56|12386.28|12266.28|12386.72|12266.72|12384.56|12264.56|10
1626550690000|2021-07-17 19:38:10|12385.41|12265.41|12380.05|12260.05|12385.41|12265.41|12380.05|12260.05|10
1626550700000|2021-07-17 19:38:20|12380.98|12260.98|12381.5|12261.5|12382.28|12262.28|12380.98|12260.98|10
1626550710000|2021-07-17 19:38:30|12380.28|12260.28|12381.98|12261.98|12382.63|12262.63|12380.28|12260.28|9
1626550720000|2021-07-17 19:38:40|12383.14|12263.14|12387.33|12267.33|12389.45|12269.45|12383.14|12263.14|10
1626550730000|2021-07-17 19:38:50|12387.36|12267.36|12387.5|12267.5|12387.5|12267.5|12386.07|12266.07|9
1626550740000|2021-07-17 19:39:00|12388.42|12268.42|12385.89|12265.89|12388.42|12268.42|12384.27|12264.27|9
1626550750000|2021-07-17 19:39:10|12385.61|12265.61|12386.27|12266.27|12387.45|12267.45|12385.61|12265.61|10
1626550760000|2021-07-17 19:39:20|12386.61|12266.61|12386.85|12266.85|12388.72|12268.72|12386.59|12266.59|9
1626550770000|2021-07-17 19:39:30|12386.99|12266.99|12389.35|12269.35|12392.63|12272.63|12386.99|12266.99|10
1626550780000|2021-07-17 19:39:40|12389.92|12269.92|12393.68|12273.68|12393.68|12273.68|12389.92|12269.92|10
1626550790000|2021-07-17 19:39:50|12394.13|12274.13|12397.59|12277.59|12397.59|12277.59|12394.13|12274.13|10
1626550800000|2021-07-17 19:40:00|12397.84|12277.84|12397.38|12277.38|12398.16|12278.16|12397.38|12277.38|10
1626550810000|2021-07-17 19:40:10|12396.5|12276.5|12392.93|12272.93|12396.5|12276.5|12392.93|12272.93|10
1626550820000|2021-07-17 19:40:20|12392.38|12272.38|12391.34|12271.34|12392.38|12272.38|12390.04|12270.04|10
1626550830000|2021-07-17 19:40:30|12391.45|12271.45|12392.52|12272.52|12392.52|12272.52|12391.45|12271.45|8
1626550840000|2021-07-17 19:40:40|12392.09|12272.09|12391.66|12271.66|12392.09|12272.09|12391.35|12271.35|10
1626550850000|2021-07-17 19:40:50|12391.7|12271.7|12391.68|12271.68|12392.94|12272.94|12391.23|12271.23|10
1626550860000|2021-07-17 19:41:00|12390.42|12270.42|12388.78|12268.78|12390.42|12270.42|12388.2|12268.2|9
1626550870000|2021-07-17 19:41:10|12388.57|12268.57|12389.19|12269.19|12390.05|12270.05|12387.81|12267.81|10
1626550880000|2021-07-17 19:41:20|12389.31|12269.31|12392.24|12272.24|12392.58|12272.58|12389.31|12269.31|10
1626550890000|2021-07-17 19:41:30|12392.46|12272.46|12393.02|12273.02|12393.34|12273.34|12391.63|12271.63|9
1626550900000|2021-07-17 19:41:40|12391.99|12271.99|12388.61|12268.61|12392.59|12272.59|12388.61|12268.61|10
1626550910000|2021-07-17 19:41:50|12389.01|12269.01|12380.77|12260.77|12389.01|12269.01|12380.77|12260.77|10
1626550920000|2021-07-17 19:42:00|12381.66|12261.66|12384.44|12264.44|12384.8|12264.8|12381.66|12261.66|10
1626550930000|2021-07-17 19:42:10|12384.55|12264.55|12386.29|12266.29|12386.77|12266.77|12384.55|12264.55|10
1626550940000|2021-07-17 19:42:20|12385.32|12265.32|12379.74|12259.74|12385.32|12265.32|12379.74|12259.74|10
1626550950000|2021-07-17 19:42:30|12377.17|12257.17|12378|12258|12379.22|12259.22|12376.24|12256.24|10
1626550960000|2021-07-17 19:42:40|12377.9|12257.9|12374.56|12254.56|12378.91|12258.91|12373.88|12253.88|10
1626550970000|2021-07-17 19:42:50|12376.18|12256.18|12377.85|12257.85|12377.85|12257.85|12376.18|12256.18|10
1626550980000|2021-07-17 19:43:00|12377.86|12257.86|12375.55|12255.55|12378.19|12258.19|12375.55|12255.55|10
1626550990000|2021-07-17 19:43:10|12374.89|12254.89|12371.9|12251.9|12374.89|12254.89|12371.9|12251.9|10
1626551000000|2021-07-17 19:43:20|12371.88|12251.88|12374.85|12254.85|12374.85|12254.85|12371.88|12251.88|10
1626551010000|2021-07-17 19:43:30|12375.12|12255.12|12376.45|12256.45|12377.55|12257.55|12375.12|12255.12|9
1626551020000|2021-07-17 19:43:40|12377.46|12257.46|12375.65|12255.65|12377.46|12257.46|12374.65|12254.65|9
1626551030000|2021-07-17 19:43:50|12375.89|12255.89|12373.11|12253.11|12375.89|12255.89|12373.03|12253.03|10
1626551040000|2021-07-17 19:44:00|12372.09|12252.09|12375.4|12255.4|12375.4|12255.4|12372.01|12252.01|8
1626551050000|2021-07-17 19:44:10|12376.26|12256.26|12376.12|12256.12|12378.07|12258.07|12376.04|12256.04|10
1626551060000|2021-07-17 19:44:20|12376.1|12256.1|12375.96|12255.96|12376.11|12256.11|12375.88|12255.88|9
1626551070000|2021-07-17 19:44:30|12376.17|12256.17|12376.34|12256.34|12378.49|12258.49|12376.17|12256.17|10
1626551080000|2021-07-17 19:44:40|12376.4|12256.4|12376|12256|12376.91|12256.91|12375.29|12255.29|10
1626551090000|2021-07-17 19:44:50|12376.14|12256.14|12373.07|12253.07|12376.14|12256.14|12372.32|12252.32|10
1626551100000|2021-07-17 19:45:00|12372.99|12252.99|12376.98|12256.98|12377.06|12257.06|12372.99|12252.99|10
1626551110000|2021-07-17 19:45:10|12377.61|12257.61|12378.41|12258.41|12379.15|12259.15|12377.43|12257.43|10
1626551120000|2021-07-17 19:45:20|12377.83|12257.83|12372.15|12252.15|12377.83|12257.83|12372.15|12252.15|10
1626551130000|2021-07-17 19:45:30|12372.96|12252.96|12373.34|12253.34|12373.34|12253.34|12370.66|12250.66|10
1626551140000|2021-07-17 19:45:40|12370.56|12250.56|12362.33|12242.33|12370.82|12250.82|12362.33|12242.33|10
1626551150000|2021-07-17 19:45:50|12362.59|12242.59|12361.69|12241.69|12362.74|12242.74|12360.6|12240.6|10
1626551160000|2021-07-17 19:46:00|12361.05|12241.05|12362.98|12242.98|12363.47|12243.47|12361.03|12241.03|10
1626551170000|2021-07-17 19:46:10|12362.79|12242.79|12358.76|12238.76|12362.79|12242.79|12358.76|12238.76|10
1626551180000|2021-07-17 19:46:20|12359.24|12239.24|12357.82|12237.82|12359.24|12239.24|12357.01|12237.01|10
1626551190000|2021-07-17 19:46:30|12355.98|12235.98|12359.1|12239.1|12359.12|12239.12|12355.98|12235.98|8
1626551200000|2021-07-17 19:46:40|12358.57|12238.57|12358.21|12238.21|12359.2|12239.2|12357.85|12237.85|9
1626551210000|2021-07-17 19:46:50|12358.92|12238.92|12361.87|12241.87|12361.87|12241.87|12357.92|12237.92|10
1626551220000|2021-07-17 19:47:00|12362.04|12242.04|12364.8|12244.8|12364.8|12244.8|12361.89|12241.89|10
1626551230000|2021-07-17 19:47:10|12364.94|12244.94|12371.54|12251.54|12371.54|12251.54|12364.94|12244.94|9
1626551240000|2021-07-17 19:47:20|12371.94|12251.94|12371.31|12251.31|12372.65|12252.65|12371.31|12251.31|10
1626551250000|2021-07-17 19:47:30|12371.33|12251.33|12368.17|12248.17|12372.75|12252.75|12368.17|12248.17|9
1626551260000|2021-07-17 19:47:40|12366.99|12246.99|12367.76|12247.76|12367.88|12247.88|12366.99|12246.99|10
1626551270000|2021-07-17 19:47:50|12367.74|12247.74|12365.84|12245.84|12367.74|12247.74|12365.84|12245.84|10
1626551280000|2021-07-17 19:48:00|12365.63|12245.63|12361.78|12241.78|12365.63|12245.63|12361.78|12241.78|10
1626551290000|2021-07-17 19:48:10|12362.26|12242.26|12361.09|12241.09|12363.12|12243.12|12361.09|12241.09|10
1626551300000|2021-07-17 19:48:20|12361.01|12241.01|12362.37|12242.37|12362.37|12242.37|12359.73|12239.73|10
1626551310000|2021-07-17 19:48:30|12362.61|12242.61|12360.77|12240.77|12363.23|12243.23|12360.77|12240.77|10
1626551320000|2021-07-17 19:48:40|12360.59|12240.59|12358.29|12238.29|12360.59|12240.59|12358.29|12238.29|10
1626551330000|2021-07-17 19:48:50|12358.06|12238.06|12360.37|12240.37|12360.45|12240.45|12356.95|12236.95|10
1626551340000|2021-07-17 19:49:00|12360.54|12240.54|12366.04|12246.04|12367.18|12247.18|12360.54|12240.54|10
1626551350000|2021-07-17 19:49:10|12366.55|12246.55|12367.11|12247.11|12367.7|12247.7|12366.55|12246.55|10
1626551360000|2021-07-17 19:49:20|12366.92|12246.92|12365.32|12245.32|12366.92|12246.92|12364.79|12244.79|9
1626551370000|2021-07-17 19:49:30|12364.2|12244.2|12364.53|12244.53|12364.53|12244.53|12363.48|12243.48|8
1626551380000|2021-07-17 19:49:40|12364.09|12244.09|12365.36|12245.36|12365.36|12245.36|12363.45|12243.45|9
1626551390000|2021-07-17 19:49:50|12364.3|12244.3|12364.35|12244.35|12365.38|12245.38|12364.29|12244.29|9
1626551400000|2021-07-17 19:50:00|12365.28|12245.28|12364.24|12244.24|12366.2|12246.2|12364.24|12244.24|10
1626551410000|2021-07-17 19:50:10|12364.41|12244.41|12361.97|12241.97|12364.41|12244.41|12361.79|12241.79|9
1626551420000|2021-07-17 19:50:20|12361.63|12241.63|12361.09|12241.09|12361.63|12241.63|12360.55|12240.55|9
1626551430000|2021-07-17 19:50:30|12361.52|12241.52|12363.9|12243.9|12364.45|12244.45|12361.52|12241.52|10
1626551440000|2021-07-17 19:50:40|12363.83|12243.83|12364.6|12244.6|12364.6|12244.6|12363.71|12243.71|8
1626551450000|2021-07-17 19:50:50|12364.71|12244.71|12364.89|12244.89|12364.89|12244.89|12363.39|12243.39|10
1626551460000|2021-07-17 19:51:00|12365.14|12245.14|12371|12251|12371|12251|12365.14|12245.14|10
1626551470000|2021-07-17 19:51:10|12373.1|12253.1|12381.95|12261.95|12381.95|12261.95|12373.1|12253.1|10
1626551480000|2021-07-17 19:51:20|12382.22|12262.22|12387.32|12267.32|12387.32|12267.32|12382.22|12262.22|10
1626551490000|2021-07-17 19:51:30|12387.47|12267.47|12389.49|12269.49|12389.49|12269.49|12386.54|12266.54|10
1626551500000|2021-07-17 19:51:40|12390.18|12270.18|12394.71|12274.71|12394.71|12274.71|12390.18|12270.18|10
1626551510000|2021-07-17 19:51:50|12394.67|12274.67|12390.77|12270.77|12395.11|12275.11|12389.88|12269.88|10
1626551520000|2021-07-17 19:52:00|12390.61|12270.61|12386.54|12266.54|12391.49|12271.49|12385.57|12265.57|10
1626551530000|2021-07-17 19:52:10|12386.53|12266.53|12386.02|12266.02|12386.53|12266.53|12384.61|12264.61|9
1626551540000|2021-07-17 19:52:20|12385.81|12265.81|12385.42|12265.42|12385.82|12265.82|12383.98|12263.98|9
1626551550000|2021-07-17 19:52:30|12385.25|12265.25|12386.16|12266.16|12386.16|12266.16|12383.92|12263.92|9
1626551560000|2021-07-17 19:52:40|12384.73|12264.73|12387.85|12267.85|12387.86|12267.86|12384.52|12264.52|9
1626551570000|2021-07-17 19:52:50|12388.77|12268.77|12388.2|12268.2|12388.77|12268.77|12387.54|12267.54|9
1626551580000|2021-07-17 19:53:00|12388.12|12268.12|12387.93|12267.93|12388.27|12268.27|12387.39|12267.39|10
1626551590000|2021-07-17 19:53:10|12390.01|12270.01|12390.09|12270.09|12390.85|12270.85|12389.87|12269.87|10
1626551600000|2021-07-17 19:53:20|12390.45|12270.45|12390.17|12270.17|12390.51|12270.51|12389.93|12269.93|9
1626551610000|2021-07-17 19:53:30|12390.31|12270.31|12392.76|12272.76|12392.76|12272.76|12390.28|12270.28|10
1626551620000|2021-07-17 19:53:40|12392.84|12272.84|12392.27|12272.27|12393.09|12273.09|12392.27|12272.27|10
1626551630000|2021-07-17 19:53:50|12392.26|12272.26|12394.01|12274.01|12394.01|12274.01|12392.17|12272.17|10
1626551640000|2021-07-17 19:54:00|12396|12276|12405.24|12285.24|12405.24|12285.24|12396|12276|10
1626551650000|2021-07-17 19:54:10|12404.66|12284.66|12405.9|12285.9|12405.9|12285.9|12402.81|12282.81|10
1626551660000|2021-07-17 19:54:20|12406.96|12286.96|12405.64|12285.64|12408.05|12288.05|12404.35|12284.35|10
1626551670000|2021-07-17 19:54:30|12404.34|12284.34|12393.79|12273.79|12404.34|12284.34|12393.79|12273.79|10
1626551680000|2021-07-17 19:54:40|12393.74|12273.74|12387.31|12267.31|12393.74|12273.74|12387.05|12267.05|10
1626551690000|2021-07-17 19:54:50|12387.27|12267.27|12386.71|12266.71|12387.27|12267.27|12385.65|12265.65|10
1626551700000|2021-07-17 19:55:00|12385.22|12265.22|12388.89|12268.89|12389.13|12269.13|12383.88|12263.88|10
1626551710000|2021-07-17 19:55:10|12388.59|12268.59|12390.48|12270.48|12390.48|12270.48|12388.59|12268.59|10
1626551720000|2021-07-17 19:55:20|12389.93|12269.93|12387.39|12267.39|12390.05|12270.05|12387.39|12267.39|10
1626551730000|2021-07-17 19:55:30|12386.29|12266.29|12383.92|12263.92|12386.72|12266.72|12383.92|12263.92|9
1626551740000|2021-07-17 19:55:40|12382.9|12262.9|12378.58|12258.58|12382.9|12262.9|12378.58|12258.58|10
1626551750000|2021-07-17 19:55:50|12378.29|12258.29|12378.62|12258.62|12379.14|12259.14|12377.45|12257.45|9
1626551760000|2021-07-17 19:56:00|12378.61|12258.61|12377.81|12257.81|12378.64|12258.64|12377.81|12257.81|10
1626551770000|2021-07-17 19:56:10|12377.76|12257.76|12379.34|12259.34|12379.95|12259.95|12377.76|12257.76|10
1626551780000|2021-07-17 19:56:20|12379.81|12259.81|12379.82|12259.82|12380.03|12260.03|12379.71|12259.71|9
1626551790000|2021-07-17 19:56:30|12380|12260|12380.24|12260.24|12381.29|12261.29|12380|12260|10
1626551800000|2021-07-17 19:56:40|12380.31|12260.31|12378.85|12258.85|12380.68|12260.68|12378.85|12258.85|9
1626551810000|2021-07-17 19:56:50|12378.7|12258.7|12379.15|12259.15|12379.15|12259.15|12378.36|12258.36|9
1626551820000|2021-07-17 19:57:00|12379.17|12259.17|12380.76|12260.76|12380.86|12260.86|12378.91|12258.91|10
1626551830000|2021-07-17 19:57:10|12379.85|12259.85|12377.65|12257.65|12380.11|12260.11|12377.65|12257.65|10
1626551840000|2021-07-17 19:57:20|12377.51|12257.51|12376.39|12256.39|12377.51|12257.51|12375.63|12255.63|9
1626551850000|2021-07-17 19:57:30|12377.13|12257.13|12374.38|12254.38|12377.13|12257.13|12374.38|12254.38|10
1626551860000|2021-07-17 19:57:40|12374.6|12254.6|12372.61|12252.61|12375.44|12255.44|12372.43|12252.43|10
1626551870000|2021-07-17 19:57:50|12373.1|12253.1|12371.94|12251.94|12373.56|12253.56|12371.77|12251.77|10
1626551880000|2021-07-17 19:58:00|12370.6|12250.6|12371.72|12251.72|12371.77|12251.77|12369.82|12249.82|9
1626551890000|2021-07-17 19:58:10|12370.88|12250.88|12371.17|12251.17|12371.17|12251.17|12370.8|12250.8|9
1626551900000|2021-07-17 19:58:20|12371.36|12251.36|12372.05|12252.05|12373.3|12253.3|12371.36|12251.36|10
1626551910000|2021-07-17 19:58:30|12371.9|12251.9|12373.25|12253.25|12373.25|12253.25|12371.9|12251.9|10
1626551920000|2021-07-17 19:58:40|12373.11|12253.11|12372.72|12252.72|12373.11|12253.11|12371.94|12251.94|9
1626551930000|2021-07-17 19:58:50|12372.99|12252.99|12373.79|12253.79|12373.86|12253.86|12372.5|12252.5|10
1626551940000|2021-07-17 19:59:00|12373.98|12253.98|12377.39|12257.39|12377.58|12257.58|12373.98|12253.98|10
1626551950000|2021-07-17 19:59:10|12376.43|12256.43|12375.51|12255.51|12376.43|12256.43|12375.51|12255.51|7
1626551960000|2021-07-17 19:59:20|12375.38|12255.38|12375.1|12255.1|12376.84|12256.84|12375.1|12255.1|10
1626551970000|2021-07-17 19:59:30|12374.41|12254.41|12372.06|12252.06|12374.42|12254.42|12372.04|12252.04|9
1626551980000|2021-07-17 19:59:40|12370.7|12250.7|12371.99|12251.99|12372.42|12252.42|12370.7|12250.7|9
1626551990000|2021-07-17 19:59:50|12373.83|12253.83|12370.78|12250.78|12373.96|12253.96|12370.78|12250.78|10
1626552000000|2021-07-17 20:00:00|12370.83|12250.83|12376.21|12256.21|12376.21|12256.21|12370.83|12250.83|10
1626552010000|2021-07-17 20:00:10|12377.02|12257.02|12379.7|12259.7|12379.7|12259.7|12377.02|12257.02|10
1626552020000|2021-07-17 20:00:20|12379.49|12259.49|12378.08|12258.08|12379.88|12259.88|12378.08|12258.08|9
1626552030000|2021-07-17 20:00:30|12377.96|12257.96|12375.31|12255.31|12377.96|12257.96|12375.31|12255.31|10
1626552040000|2021-07-17 20:00:40|12374.93|12254.93|12373.72|12253.72|12374.93|12254.93|12373.72|12253.72|9
1626552050000|2021-07-17 20:00:50|12373.52|12253.52|12377.21|12257.21|12377.21|12257.21|12373.49|12253.49|10
1626552060000|2021-07-17 20:01:00|12378.33|12258.33|12381.57|12261.57|12381.69|12261.69|12378.33|12258.33|10
1626552070000|2021-07-17 20:01:10|12381.92|12261.92|12386.56|12266.56|12386.56|12266.56|12381.92|12261.92|10
1626552080000|2021-07-17 20:01:20|12386.83|12266.83|12390|12270|12390.93|12270.93|12386.83|12266.83|10
1626552090000|2021-07-17 20:01:30|12389.6|12269.6|12388.44|12268.44|12389.6|12269.6|12387.95|12267.95|10
1626552100000|2021-07-17 20:01:40|12388.79|12268.79|12389.13|12269.13|12389.22|12269.22|12387.97|12267.97|10
1626552110000|2021-07-17 20:01:50|12389.62|12269.62|12391.01|12271.01|12391.4|12271.4|12389.62|12269.62|9
1626552120000|2021-07-17 20:02:00|12391.1|12271.1|12397.28|12277.28|12397.28|12277.28|12391.1|12271.1|10
1626552130000|2021-07-17 20:02:10|12398.01|12278.01|12399.56|12279.56|12399.56|12279.56|12397.41|12277.41|10
1626552140000|2021-07-17 20:02:20|12398.63|12278.63|12398.44|12278.44|12399.4|12279.4|12397.4|12277.4|10
1626552150000|2021-07-17 20:02:30|12397.85|12277.85|12396.55|12276.55|12398.1|12278.1|12396.55|12276.55|10
1626552160000|2021-07-17 20:02:40|12396.13|12276.13|12395.56|12275.56|12396.22|12276.22|12394.37|12274.37|9
1626552170000|2021-07-17 20:02:50|12396.95|12276.95|12393.03|12273.03|12396.95|12276.95|12393.03|12273.03|10
1626552180000|2021-07-17 20:03:00|12392.98|12272.98|12390.21|12270.21|12392.98|12272.98|12390.21|12270.21|10
1626552190000|2021-07-17 20:03:10|12390.25|12270.25|12387.92|12267.92|12390.25|12270.25|12387.57|12267.57|10
1626552200000|2021-07-17 20:03:20|12387.82|12267.82|12387.61|12267.61|12389.05|12269.05|12386.96|12266.96|9
1626552210000|2021-07-17 20:03:30|12387.39|12267.39|12386.3|12266.3|12387.49|12267.49|12386.3|12266.3|9
1626552220000|2021-07-17 20:03:40|12386.56|12266.56|12384.95|12264.95|12387.26|12267.26|12384.93|12264.93|9
1626552230000|2021-07-17 20:03:50|12385.42|12265.42|12385.73|12265.73|12386.66|12266.66|12385.42|12265.42|10
1626552240000|2021-07-17 20:04:00|12385.77|12265.77|12384.9|12264.9|12386.06|12266.06|12384.9|12264.9|10
1626552250000|2021-07-17 20:04:10|12384.42|12264.42|12384.58|12264.58|12384.58|12264.58|12384.07|12264.07|8
1626552260000|2021-07-17 20:04:20|12384.59|12264.59|12384.91|12264.91|12385.5|12265.5|12384.59|12264.59|9
1626552270000|2021-07-17 20:04:30|12384.89|12264.89|12385.54|12265.54|12385.54|12265.54|12384.7|12264.7|8
1626552280000|2021-07-17 20:04:40|12384.38|12264.38|12380.9|12260.9|12384.38|12264.38|12380.9|12260.9|9
1626552290000|2021-07-17 20:04:50|12380.09|12260.09|12378.47|12258.47|12380.09|12260.09|12378.47|12258.47|10
1626552300000|2021-07-17 20:05:00|12378.44|12258.44|12375.54|12255.54|12378.7|12258.7|12375.54|12255.54|10
1626552310000|2021-07-17 20:05:10|12375.14|12255.14|12371.23|12251.23|12375.14|12255.14|12370.82|12250.82|10
1626552320000|2021-07-17 20:05:20|12371.16|12251.16|12366.84|12246.84|12371.16|12251.16|12366.8|12246.8|9
1626552330000|2021-07-17 20:05:30|12365.25|12245.25|12363.63|12243.63|12365.47|12245.47|12362.06|12242.06|10
1626552340000|2021-07-17 20:05:40|12364.16|12244.16|12362.46|12242.46|12364.22|12244.22|12361.66|12241.66|10
1626552350000|2021-07-17 20:05:50|12363.1|12243.1|12361.11|12241.11|12363.11|12243.11|12361.11|12241.11|10
1626552360000|2021-07-17 20:06:00|12361.97|12241.97|12362.75|12242.75|12362.97|12242.97|12361.22|12241.22|9
1626552370000|2021-07-17 20:06:10|12363.27|12243.27|12362.14|12242.14|12363.76|12243.76|12362.02|12242.02|10
1626552380000|2021-07-17 20:06:20|12361.88|12241.88|12362.82|12242.82|12364.1|12244.1|12361.63|12241.63|10
1626552390000|2021-07-17 20:06:30|12362.77|12242.77|12359.51|12239.51|12362.77|12242.77|12359.51|12239.51|10
1626552400000|2021-07-17 20:06:40|12358.94|12238.94|12357.87|12237.87|12359.51|12239.51|12357.87|12237.87|9
1626552410000|2021-07-17 20:06:50|12358.49|12238.49|12359.32|12239.32|12360.81|12240.81|12358.49|12238.49|10
1626552420000|2021-07-17 20:07:00|12358.51|12238.51|12357.1|12237.1|12358.51|12238.51|12355.83|12235.83|10
1626552430000|2021-07-17 20:07:10|12357.34|12237.34|12354.68|12234.68|12357.34|12237.34|12354.68|12234.68|10
1626552440000|2021-07-17 20:07:20|12354.64|12234.64|12353.92|12233.92|12354.7|12234.7|12353.38|12233.38|10
1626552450000|2021-07-17 20:07:30|12354.83|12234.83|12352.58|12232.58|12354.83|12234.83|12352.58|12232.58|10
1626552460000|2021-07-17 20:07:40|12352.56|12232.56|12353.58|12233.58|12353.58|12233.58|12352.47|12232.47|9
1626552470000|2021-07-17 20:07:50|12354.43|12234.43|12354.55|12234.55|12356.1|12236.1|12353.64|12233.64|10
1626552480000|2021-07-17 20:08:00|12353.67|12233.67|12351.83|12231.83|12354.36|12234.36|12351.64|12231.64|10
1626552490000|2021-07-17 20:08:10|12350.9|12230.9|12346.73|12226.73|12351.53|12231.53|12344.71|12224.71|10
1626552500000|2021-07-17 20:08:20|12346.01|12226.01|12344.33|12224.33|12346.01|12226.01|12344.33|12224.33|10
1626552510000|2021-07-17 20:08:30|12344.39|12224.39|12342.41|12222.41|12345.28|12225.28|12342.4|12222.4|10
1626552520000|2021-07-17 20:08:40|12342.34|12222.34|12342.38|12222.38|12344.52|12224.52|12341.49|12221.49|10
1626552530000|2021-07-17 20:08:50|12342.3|12222.3|12341.29|12221.29|12342.74|12222.74|12341.29|12221.29|10
1626552540000|2021-07-17 20:09:00|12341.63|12221.63|12340.46|12220.46|12342.55|12222.55|12339.61|12219.61|10
1626552550000|2021-07-17 20:09:10|12340.29|12220.29|12344.2|12224.2|12344.2|12224.2|12340.29|12220.29|9
1626552560000|2021-07-17 20:09:20|12344.44|12224.44|12341.99|12221.99|12344.44|12224.44|12340.92|12220.92|10
1626552570000|2021-07-17 20:09:30|12342.37|12222.37|12338.27|12218.27|12342.37|12222.37|12338.25|12218.25|10
1626552580000|2021-07-17 20:09:40|12338.99|12218.99|12338|12218|12339.58|12219.58|12338|12218|10
1626552590000|2021-07-17 20:09:50|12337.98|12217.98|12338.35|12218.35|12338.35|12218.35|12336.99|12216.99|9
1626552600000|2021-07-17 20:10:00|12338.77|12218.77|12339.38|12219.38|12339.76|12219.76|12338.77|12218.77|10
1626552610000|2021-07-17 20:10:10|12339.41|12219.41|12337.59|12217.59|12339.45|12219.45|12337.59|12217.59|10
1626552620000|2021-07-17 20:10:20|12338.13|12218.13|12334.07|12214.07|12338.13|12218.13|12334.07|12214.07|10
1626552630000|2021-07-17 20:10:30|12333.88|12213.88|12330.62|12210.62|12333.88|12213.88|12330.62|12210.62|9
1626552640000|2021-07-17 20:10:40|12330.35|12210.35|12330.54|12210.54|12330.95|12210.95|12330.35|12210.35|9
1626552650000|2021-07-17 20:10:50|12330.2|12210.2|12329.41|12209.41|12330.2|12210.2|12329.41|12209.41|9
1626552660000|2021-07-17 20:11:00|12328.71|12208.71|12328.96|12208.96|12328.96|12208.96|12328.62|12208.62|9
1626552670000|2021-07-17 20:11:10|12328.92|12208.92|12329.37|12209.37|12329.37|12209.37|12327.58|12207.58|8
1626552680000|2021-07-17 20:11:20|12330.24|12210.24|12332.33|12212.33|12332.33|12212.33|12330.24|12210.24|9
1626552690000|2021-07-17 20:11:30|12334.37|12214.37|12331.49|12211.49|12334.37|12214.37|12331.4|12211.4|10
1626552700000|2021-07-17 20:11:40|12332.71|12212.71|12331.89|12211.89|12332.75|12212.75|12331.7|12211.7|10
1626552710000|2021-07-17 20:11:50|12331.91|12211.91|12334.63|12214.63|12334.63|12214.63|12331.71|12211.71|9
1626552720000|2021-07-17 20:12:00|12335.38|12215.38|12337.85|12217.85|12337.85|12217.85|12335.07|12215.07|10
1626552730000|2021-07-17 20:12:10|12337.61|12217.61|12337.12|12217.12|12338.04|12218.04|12336.28|12216.28|10
1626552740000|2021-07-17 20:12:20|12336.88|12216.88|12334.47|12214.47|12337.79|12217.79|12334.46|12214.46|10
1626552750000|2021-07-17 20:12:30|12334.28|12214.28|12330.8|12210.8|12334.28|12214.28|12330.8|12210.8|10
1626552760000|2021-07-17 20:12:40|12330.78|12210.78|12331.15|12211.15|12332.07|12212.07|12330.64|12210.64|9
1626552770000|2021-07-17 20:12:50|12331.54|12211.54|12331.57|12211.57|12331.69|12211.69|12330.24|12210.24|8
1626552780000|2021-07-17 20:13:00|12330.72|12210.72|12330.02|12210.02|12330.72|12210.72|12329.94|12209.94|9
1626552790000|2021-07-17 20:13:10|12329.99|12209.99|12332.49|12212.49|12332.56|12212.56|12329.87|12209.87|10
1626552800000|2021-07-17 20:13:20|12331.65|12211.65|12328.16|12208.16|12331.75|12211.75|12327.21|12207.21|10
1626552810000|2021-07-17 20:13:30|12328.03|12208.03|12326.66|12206.66|12328.03|12208.03|12326.66|12206.66|7
1626552820000|2021-07-17 20:13:40|12325.75|12205.75|12326.68|12206.68|12327.04|12207.04|12324.95|12204.95|10
1626552830000|2021-07-17 20:13:50|12326.01|12206.01|12323.36|12203.36|12326.09|12206.09|12323.12|12203.12|10
1626552840000|2021-07-17 20:14:00|12323.71|12203.71|12324.37|12204.37|12324.72|12204.72|12323.62|12203.62|10
1626552850000|2021-07-17 20:14:10|12323.97|12203.97|12324.04|12204.04|12324.38|12204.38|12323.21|12203.21|9
1626552860000|2021-07-17 20:14:20|12322.84|12202.84|12323.04|12203.04|12324.02|12204.02|12322.79|12202.79|10
1626552870000|2021-07-17 20:14:30|12322.94|12202.94|12321.65|12201.65|12323.59|12203.59|12321.65|12201.65|10
1626552880000|2021-07-17 20:14:40|12321.64|12201.64|12323.43|12203.43|12323.43|12203.43|12320.66|12200.66|9
1626552890000|2021-07-17 20:14:50|12322.75|12202.75|12322.78|12202.78|12324.17|12204.17|12322.65|12202.65|9
1626552900000|2021-07-17 20:15:00|12322.84|12202.84|12321.34|12201.34|12323.6|12203.6|12321.34|12201.34|10
1626552910000|2021-07-17 20:15:10|12320.88|12200.88|12320.91|12200.91|12321.3|12201.3|12320.63|12200.63|10
1626552920000|2021-07-17 20:15:20|12320.62|12200.62|12323.01|12203.01|12323.04|12203.04|12319.71|12199.71|9
1626552930000|2021-07-17 20:15:30|12322.81|12202.81|12322.1|12202.1|12323.08|12203.08|12321.66|12201.66|9
1626552940000|2021-07-17 20:15:40|12321.82|12201.82|12319.28|12199.28|12321.82|12201.82|12319.28|12199.28|10
1626552950000|2021-07-17 20:15:50|12319.14|12199.14|12314.97|12194.97|12319.79|12199.79|12314.76|12194.76|10
1626552960000|2021-07-17 20:16:00|12313.53|12193.53|12312.77|12192.77|12313.53|12193.53|12312.05|12192.05|10
1626552970000|2021-07-17 20:16:10|12312.65|12192.65|12312.3|12192.3|12312.8|12192.8|12311.46|12191.46|7
1626552980000|2021-07-17 20:16:20|12311.58|12191.58|12311.97|12191.97|12312.8|12192.8|12311.58|12191.58|10
1626552990000|2021-07-17 20:16:30|12312.72|12192.72|12312.74|12192.74|12314.08|12194.08|12311.93|12191.93|10
1626553000000|2021-07-17 20:16:40|12311.83|12191.83|12311.92|12191.92|12312.47|12192.47|12310.84|12190.84|9
1626553010000|2021-07-17 20:16:50|12312.77|12192.77|12311.5|12191.5|12312.77|12192.77|12310.51|12190.51|10
1626553020000|2021-07-17 20:17:00|12310.31|12190.31|12313.24|12193.24|12313.24|12193.24|12310.31|12190.31|9
1626553030000|2021-07-17 20:17:10|12314.45|12194.45|12317.52|12197.52|12318.64|12198.64|12314.45|12194.45|10
1626553040000|2021-07-17 20:17:20|12318.32|12198.32|12318.43|12198.43|12319.04|12199.04|12318.32|12198.32|9
1626553050000|2021-07-17 20:17:30|12317.87|12197.87|12319.62|12199.62|12319.62|12199.62|12317.76|12197.76|10
1626553060000|2021-07-17 20:17:40|12318.73|12198.73|12316.1|12196.1|12318.73|12198.73|12316.1|12196.1|10
1626553070000|2021-07-17 20:17:50|12316.25|12196.25|12314.37|12194.37|12316.25|12196.25|12314.12|12194.12|9
1626553080000|2021-07-17 20:18:00|12314.06|12194.06|12310.75|12190.75|12314.06|12194.06|12308.75|12188.75|10
1626553090000|2021-07-17 20:18:10|12310.68|12190.68|12310.86|12190.86|12311.15|12191.15|12309.93|12189.93|9
1626553100000|2021-07-17 20:18:20|12310.14|12190.14|12305.18|12185.18|12310.14|12190.14|12305.18|12185.18|10
1626553110000|2021-07-17 20:18:30|12305.14|12185.14|12304.39|12184.39|12305.14|12185.14|12304.32|12184.32|7
1626553120000|2021-07-17 20:18:40|12304.51|12184.51|12305.35|12185.35|12305.73|12185.73|12304.5|12184.5|8
1626553130000|2021-07-17 20:18:50|12305.28|12185.28|12304.49|12184.49|12305.73|12185.73|12304.37|12184.37|10
1626553140000|2021-07-17 20:19:00|12304.94|12184.94|12304.86|12184.86|12305.58|12185.58|12304.34|12184.34|10
1626553150000|2021-07-17 20:19:10|12305.65|12185.65|12306.18|12186.18|12306.23|12186.23|12305.61|12185.61|10
1626553160000|2021-07-17 20:19:20|12306.27|12186.27|12307.86|12187.86|12307.86|12187.86|12305.96|12185.96|10
1626553170000|2021-07-17 20:19:30|12308.01|12188.01|12308.21|12188.21|12308.43|12188.43|12306.96|12186.96|10
1626553180000|2021-07-17 20:19:40|12308.3|12188.3|12307.86|12187.86|12308.3|12188.3|12307.18|12187.18|9
1626553190000|2021-07-17 20:19:50|12307.89|12187.89|12305.63|12185.63|12307.89|12187.89|12305.53|12185.53|10
1626553200000|2021-07-17 20:20:00|12305.76|12185.76|12306.34|12186.34|12306.95|12186.95|12305.24|12185.24|10
1626553210000|2021-07-17 20:20:10|12306.07|12186.07|12308.81|12188.81|12309.51|12189.51|12305.91|12185.91|9
1626553220000|2021-07-17 20:20:20|12306.95|12186.95|12306|12186|12307.35|12187.35|12305.97|12185.97|10
1626553230000|2021-07-17 20:20:30|12305.08|12185.08|12305.84|12185.84|12306.42|12186.42|12304.88|12184.88|8
1626553240000|2021-07-17 20:20:40|12305.58|12185.58|12304.22|12184.22|12306.38|12186.38|12304.22|12184.22|10
1626553250000|2021-07-17 20:20:50|12304.32|12184.32|12304.92|12184.92|12305.3|12185.3|12304.32|12184.32|10
1626553260000|2021-07-17 20:21:00|12304.51|12184.51|12305.51|12185.51|12305.51|12185.51|12304.49|12184.49|7
1626553270000|2021-07-17 20:21:10|12305.42|12185.42|12308.24|12188.24|12308.24|12188.24|12305.42|12185.42|10
1626553280000|2021-07-17 20:21:20|12308.34|12188.34|12314.11|12194.11|12314.11|12194.11|12308.34|12188.34|8
1626553290000|2021-07-17 20:21:30|12314.64|12194.64|12316.06|12196.06|12316.47|12196.47|12314.64|12194.64|10
1626553300000|2021-07-17 20:21:40|12315|12195|12314.23|12194.23|12315.09|12195.09|12314.23|12194.23|9
1626553310000|2021-07-17 20:21:50|12314.2|12194.2|12316.11|12196.11|12316.86|12196.86|12314.2|12194.2|10
1626553320000|2021-07-17 20:22:00|12316.16|12196.16|12318.14|12198.14|12318.14|12198.14|12316.16|12196.16|9
1626553330000|2021-07-17 20:22:10|12317.26|12197.26|12315.24|12195.24|12317.26|12197.26|12314.45|12194.45|8
1626553340000|2021-07-17 20:22:20|12314.71|12194.71|12311.23|12191.23|12314.72|12194.72|12311.23|12191.23|10
1626553350000|2021-07-17 20:22:30|12311.07|12191.07|12311.76|12191.76|12312.1|12192.1|12311.07|12191.07|8
1626553360000|2021-07-17 20:22:40|12311.85|12191.85|12311.49|12191.49|12311.85|12191.85|12310.86|12190.86|8
1626553370000|2021-07-17 20:22:50|12310.8|12190.8|12311.23|12191.23|12311.25|12191.25|12310.8|12190.8|9
1626553380000|2021-07-17 20:23:00|12312.22|12192.22|12311.19|12191.19|12312.22|12192.22|12311.19|12191.19|10
1626553390000|2021-07-17 20:23:10|12311.18|12191.18|12313.5|12193.5|12313.5|12193.5|12311.09|12191.09|10
1626553400000|2021-07-17 20:23:20|12313.29|12193.29|12313.64|12193.64|12313.82|12193.82|12312.59|12192.59|8
1626553410000|2021-07-17 20:23:30|12312.62|12192.62|12313.03|12193.03|12313.03|12193.03|12312.62|12192.62|8
1626553420000|2021-07-17 20:23:40|12313.04|12193.04|12314.06|12194.06|12314.06|12194.06|12313.04|12193.04|8
1626553430000|2021-07-17 20:23:50|12314.08|12194.08|12314.23|12194.23|12314.28|12194.28|12313.38|12193.38|10
1626553440000|2021-07-17 20:24:00|12314.27|12194.27|12310.94|12190.94|12314.36|12194.36|12310.94|12190.94|10
1626553450000|2021-07-17 20:24:10|12310.37|12190.37|12304.23|12184.23|12310.37|12190.37|12304.22|12184.22|10
1626553460000|2021-07-17 20:24:20|12302.54|12182.54|12301.97|12181.97|12302.54|12182.54|12301.02|12181.02|8
1626553470000|2021-07-17 20:24:30|12301.93|12181.93|12301.75|12181.75|12301.93|12181.93|12300.44|12180.44|10
1626553480000|2021-07-17 20:24:40|12303.05|12183.05|12302.73|12182.73|12303.05|12183.05|12301.07|12181.07|10
1626553490000|2021-07-17 20:24:50|12302.71|12182.71|12302.67|12182.67|12302.71|12182.71|12300.8|12180.8|10
1626553500000|2021-07-17 20:25:00|12302.72|12182.72|12301.59|12181.59|12302.74|12182.74|12301.59|12181.59|9
1626553510000|2021-07-17 20:25:10|12301.65|12181.65|12299.9|12179.9|12301.65|12181.65|12299.78|12179.78|8
1626553520000|2021-07-17 20:25:20|12299.91|12179.91|12300.9|12180.9|12300.9|12180.9|12299.65|12179.65|9
1626553530000|2021-07-17 20:25:30|12301.31|12181.31|12301.65|12181.65|12301.71|12181.71|12300.7|12180.7|9
1626553540000|2021-07-17 20:25:40|12301.82|12181.82|12303.66|12183.66|12303.66|12183.66|12301.63|12181.63|10
1626553550000|2021-07-17 20:25:50|12304.29|12184.29|12311.38|12191.38|12311.43|12191.43|12304.29|12184.29|10
1626553560000|2021-07-17 20:26:00|12311.41|12191.41|12310.92|12190.92|12311.41|12191.41|12310.68|12190.68|8
1626553570000|2021-07-17 20:26:10|12310.06|12190.06|12311.24|12191.24|12311.39|12191.39|12310.06|12190.06|10
1626553580000|2021-07-17 20:26:20|12310.66|12190.66|12310.22|12190.22|12310.69|12190.69|12310.22|12190.22|10
1626553590000|2021-07-17 20:26:30|12309.38|12189.38|12310.01|12190.01|12310.26|12190.26|12309.2|12189.2|9
1626553600000|2021-07-17 20:26:40|12310.02|12190.02|12307.79|12187.79|12310.04|12190.04|12307.79|12187.79|9
1626553610000|2021-07-17 20:26:50|12307.68|12187.68|12299.91|12179.91|12307.68|12187.68|12299.91|12179.91|10
1626553620000|2021-07-17 20:27:00|12299.61|12179.61|12295.54|12175.54|12299.61|12179.61|12294.59|12174.59|10
1626553630000|2021-07-17 20:27:10|12295.47|12175.47|12295.14|12175.14|12295.47|12175.47|12293.44|12173.44|9
1626553640000|2021-07-17 20:27:20|12295.13|12175.13|12294.86|12174.86|12295.42|12175.42|12294.37|12174.37|9
1626553650000|2021-07-17 20:27:30|12294.57|12174.57|12291.89|12171.89|12294.57|12174.57|12291.89|12171.89|10
1626553660000|2021-07-17 20:27:40|12292.74|12172.74|12290.24|12170.24|12292.74|12172.74|12290.24|12170.24|10
1626553670000|2021-07-17 20:27:50|12290.3|12170.3|12287.62|12167.62|12290.3|12170.3|12287.27|12167.27|10
1626553680000|2021-07-17 20:28:00|12287.39|12167.39|12287.3|12167.3|12287.39|12167.39|12286.15|12166.15|10
1626553690000|2021-07-17 20:28:10|12287.36|12167.36|12287.63|12167.63|12287.76|12167.76|12287.24|12167.24|10
1626553700000|2021-07-17 20:28:20|12288.43|12168.43|12290.43|12170.43|12291.48|12171.48|12288.43|12168.43|9
1626553710000|2021-07-17 20:28:30|12290.54|12170.54|12290.18|12170.18|12290.66|12170.66|12289.78|12169.78|8
1626553720000|2021-07-17 20:28:40|12290.45|12170.45|12289.8|12169.8|12290.9|12170.9|12289.8|12169.8|9
1626553730000|2021-07-17 20:28:50|12290.63|12170.63|12293.08|12173.08|12293.08|12173.08|12290.63|12170.63|9
1626553740000|2021-07-17 20:29:00|12293.09|12173.09|12289.35|12169.35|12293.09|12173.09|12289.35|12169.35|8
1626553750000|2021-07-17 20:29:10|12289.12|12169.12|12287.69|12167.69|12289.17|12169.17|12287.69|12167.69|10
1626553760000|2021-07-17 20:29:20|12287.55|12167.55|12287.25|12167.25|12287.55|12167.55|12285.49|12165.49|10
1626553770000|2021-07-17 20:29:30|12287.43|12167.43|12285.44|12165.44|12287.43|12167.43|12284.77|12164.77|10
1626553780000|2021-07-17 20:29:40|12285.48|12165.48|12286.38|12166.38|12286.48|12166.48|12284.58|12164.58|10
1626553790000|2021-07-17 20:29:50|12286.49|12166.49|12284.45|12164.45|12286.49|12166.49|12284.45|12164.45|10
1626553800000|2021-07-17 20:30:00|12284.05|12164.05|12283.91|12163.91|12285.35|12165.35|12283.53|12163.53|10
1626553810000|2021-07-17 20:30:10|12283.8|12163.8|12287.12|12167.12|12287.12|12167.12|12283.55|12163.55|10
1626553820000|2021-07-17 20:30:20|12287.38|12167.38|12286.11|12166.11|12287.92|12167.92|12285.69|12165.69|8
1626553830000|2021-07-17 20:30:30|12286.22|12166.22|12287.84|12167.84|12287.84|12167.84|12286.21|12166.21|9
1626553840000|2021-07-17 20:30:40|12287.9|12167.9|12287.78|12167.78|12288.01|12168.01|12287.78|12167.78|7
1626553850000|2021-07-17 20:30:50|12288.21|12168.21|12290.09|12170.09|12290.09|12170.09|12288.21|12168.21|8
1626553860000|2021-07-17 20:31:00|12291.19|12171.19|12288.89|12168.89|12291.51|12171.51|12288.83|12168.83|10
1626553870000|2021-07-17 20:31:10|12288.37|12168.37|12289.78|12169.78|12289.78|12169.78|12288.37|12168.37|9
1626553880000|2021-07-17 20:31:20|12288.95|12168.95|12290.88|12170.88|12290.88|12170.88|12288.95|12168.95|9
1626553890000|2021-07-17 20:31:30|12290.67|12170.67|12290.17|12170.17|12290.67|12170.67|12289.69|12169.69|9
1626553900000|2021-07-17 20:31:40|12290.09|12170.09|12288.84|12168.84|12290.09|12170.09|12287.99|12167.99|9
1626553910000|2021-07-17 20:31:50|12287.87|12167.87|12288.68|12168.68|12289.53|12169.53|12287.87|12167.87|9
1626553920000|2021-07-17 20:32:00|12289.54|12169.54|12287.37|12167.37|12289.54|12169.54|12287.37|12167.37|6
1626553930000|2021-07-17 20:32:10|12287.19|12167.19|12286.32|12166.32|12287.19|12167.19|12285.24|12165.24|10
1626553940000|2021-07-17 20:32:20|12286.38|12166.38|12285.24|12165.24|12286.55|12166.55|12284.87|12164.87|10
1626553950000|2021-07-17 20:32:30|12285.17|12165.17|12283.78|12163.78|12285.18|12165.18|12282.98|12162.98|8
1626553960000|2021-07-17 20:32:40|12283.86|12163.86|12285.88|12165.88|12285.88|12165.88|12283.5|12163.5|10
1626553970000|2021-07-17 20:32:50|12286.76|12166.76|12285.49|12165.49|12286.93|12166.93|12285.49|12165.49|9
1626553980000|2021-07-17 20:33:00|12284.58|12164.58|12284.94|12164.94|12285.15|12165.15|12284.28|12164.28|8
1626553990000|2021-07-17 20:33:10|12284.98|12164.98|12281.97|12161.97|12284.98|12164.98|12281.95|12161.95|10
1626554000000|2021-07-17 20:33:20|12282.76|12162.76|12282.37|12162.37|12282.8|12162.8|12282.37|12162.37|10
1626554010000|2021-07-17 20:33:30|12282.5|12162.5|12283.9|12163.9|12283.9|12163.9|12281.86|12161.86|10
1626554020000|2021-07-17 20:33:40|12283.75|12163.75|12283.2|12163.2|12283.78|12163.78|12282.46|12162.46|10
1626554030000|2021-07-17 20:33:50|12283.19|12163.19|12282.05|12162.05|12283.21|12163.21|12281.9|12161.9|9
1626554040000|2021-07-17 20:34:00|12282|12162|12282.38|12162.38|12282.4|12162.4|12281.25|12161.25|9
1626554050000|2021-07-17 20:34:10|12282.33|12162.33|12283.25|12163.25|12285.05|12165.05|12282.33|12162.33|9
1626554060000|2021-07-17 20:34:20|12282.43|12162.43|12282.77|12162.77|12283.66|12163.66|12282.43|12162.43|9
1626554070000|2021-07-17 20:34:30|12282.86|12162.86|12281.98|12161.98|12282.86|12162.86|12281.94|12161.94|10
1626554080000|2021-07-17 20:34:40|12282.14|12162.14|12282.9|12162.9|12283.06|12163.06|12282.14|12162.14|7
1626554090000|2021-07-17 20:34:50|12283.04|12163.04|12286.38|12166.38|12286.38|12166.38|12282.36|12162.36|9
1626554100000|2021-07-17 20:35:00|12286.03|12166.03|12285.04|12165.04|12286.03|12166.03|12283.57|12163.57|10
1626554110000|2021-07-17 20:35:10|12285.02|12165.02|12286.13|12166.13|12286.13|12166.13|12284.28|12164.28|10
1626554120000|2021-07-17 20:35:20|12285.99|12165.99|12285.59|12165.59|12286.04|12166.04|12284.94|12164.94|10
1626554130000|2021-07-17 20:35:30|12285.85|12165.85|12285.63|12165.63|12285.85|12165.85|12285.63|12165.63|10
1626554140000|2021-07-17 20:35:40|12285.6|12165.6|12285.79|12165.79|12285.79|12165.79|12284.84|12164.84|9
1626554150000|2021-07-17 20:35:50|12285.78|12165.78|12287.06|12167.06|12287.06|12167.06|12285.77|12165.77|9
1626554160000|2021-07-17 20:36:00|12287.01|12167.01|12287.99|12167.99|12287.99|12167.99|12287.01|12167.01|9
1626554170000|2021-07-17 20:36:10|12288.01|12168.01|12289.51|12169.51|12289.51|12169.51|12288.01|12168.01|9
1626554180000|2021-07-17 20:36:20|12288.83|12168.83|12291.43|12171.43|12291.43|12171.43|12288.83|12168.83|8
1626554190000|2021-07-17 20:36:30|12291.48|12171.48|12292.59|12172.59|12292.59|12172.59|12291.48|12171.48|10
1626554200000|2021-07-17 20:36:40|12292.68|12172.68|12291.26|12171.26|12293.42|12173.42|12291.26|12171.26|9
1626554210000|2021-07-17 20:36:50|12290.94|12170.94|12292.1|12172.1|12293.01|12173.01|12290.78|12170.78|9
1626554220000|2021-07-17 20:37:00|12292.09|12172.09|12292.48|12172.48|12293.31|12173.31|12292.09|12172.09|6
1626554230000|2021-07-17 20:37:10|12292.54|12172.54|12291.14|12171.14|12292.55|12172.55|12291.12|12171.12|7
1626554240000|2021-07-17 20:37:20|12291.15|12171.15|12289.58|12169.58|12292.18|12172.18|12289.33|12169.33|8
1626554250000|2021-07-17 20:37:30|12288.43|12168.43|12285.93|12165.93|12288.43|12168.43|12285.84|12165.84|9
1626554260000|2021-07-17 20:37:40|12286.53|12166.53|12286.09|12166.09|12286.56|12166.56|12285.61|12165.61|9
1626554270000|2021-07-17 20:37:50|12285.3|12165.3|12285.98|12165.98|12286.31|12166.31|12285.1|12165.1|10
1626554280000|2021-07-17 20:38:00|12285.91|12165.91|12285.98|12165.98|12285.98|12165.98|12285.84|12165.84|10
1626554290000|2021-07-17 20:38:10|12286.04|12166.04|12285.88|12165.88|12286.04|12166.04|12285.88|12165.88|10
1626554300000|2021-07-17 20:38:20|12285.96|12165.96|12285.4|12165.4|12286|12166|12285.09|12165.09|7
1626554310000|2021-07-17 20:38:30|12285.32|12165.32|12286.23|12166.23|12286.23|12166.23|12284.03|12164.03|10
1626554320000|2021-07-17 20:38:40|12286.35|12166.35|12285.47|12165.47|12286.37|12166.37|12285.3|12165.3|7
1626554330000|2021-07-17 20:38:50|12285.59|12165.59|12286.97|12166.97|12286.97|12166.97|12285.59|12165.59|9
1626554340000|2021-07-17 20:39:00|12286.88|12166.88|12283.39|12163.39|12286.88|12166.88|12283.39|12163.39|10
1626554350000|2021-07-17 20:39:10|12283|12163|12282.9|12162.9|12284.16|12164.16|12282.9|12162.9|9
1626554360000|2021-07-17 20:39:20|12282.73|12162.73|12281.07|12161.07|12282.86|12162.86|12280.96|12160.96|10
1626554370000|2021-07-17 20:39:30|12281.1|12161.1|12282|12162|12282.79|12162.79|12281.1|12161.1|9
1626554380000|2021-07-17 20:39:40|12282.08|12162.08|12282.31|12162.31|12282.31|12162.31|12281.47|12161.47|10
1626554390000|2021-07-17 20:39:50|12282.53|12162.53|12282.19|12162.19|12283.22|12163.22|12282.19|12162.19|8
1626554400000|2021-07-17 20:40:00|12282.58|12162.58|12282.46|12162.46|12283.25|12163.25|12282.46|12162.46|9
1626554410000|2021-07-17 20:40:10|12282.4|12162.4|12282.77|12162.77|12282.77|12162.77|12281.47|12161.47|9
1626554420000|2021-07-17 20:40:20|12281.43|12161.43|12282.37|12162.37|12282.6|12162.6|12281.43|12161.43|9
1626554430000|2021-07-17 20:40:30|12282.33|12162.33|12281.76|12161.76|12282.61|12162.61|12281.71|12161.71|9
1626554440000|2021-07-17 20:40:40|12281.86|12161.86|12279.46|12159.46|12281.86|12161.86|12278.75|12158.75|9
1626554450000|2021-07-17 20:40:50|12279.09|12159.09|12277.26|12157.26|12279.09|12159.09|12276.55|12156.55|10
1626554460000|2021-07-17 20:41:00|12277.31|12157.31|12276.34|12156.34|12277.31|12157.31|12275.23|12155.23|9
1626554470000|2021-07-17 20:41:10|12276.51|12156.51|12273.32|12153.32|12277.31|12157.31|12272.78|12152.78|10
1626554480000|2021-07-17 20:41:20|12273.36|12153.36|12271.55|12151.55|12273.36|12153.36|12271.54|12151.54|8
1626554490000|2021-07-17 20:41:30|12271.37|12151.37|12270.82|12150.82|12272.19|12152.19|12270.79|12150.79|10
1626554500000|2021-07-17 20:41:40|12270.83|12150.83|12272.96|12152.96|12272.96|12152.96|12270.83|12150.83|9
1626554510000|2021-07-17 20:41:50|12272.15|12152.15|12273.77|12153.77|12273.77|12153.77|12271.95|12151.95|10
1626554520000|2021-07-17 20:42:00|12273.87|12153.87|12270.31|12150.31|12274.48|12154.48|12269.89|12149.89|10
1626554530000|2021-07-17 20:42:10|12270.28|12150.28|12271.19|12151.19|12271.19|12151.19|12269.72|12149.72|10
1626554540000|2021-07-17 20:42:20|12271.13|12151.13|12273|12153|12273|12153|12271.13|12151.13|9
1626554550000|2021-07-17 20:42:30|12272.86|12152.86|12272.99|12152.99|12273.93|12153.93|12272.86|12152.86|10
1626554560000|2021-07-17 20:42:40|12271.98|12151.98|12271.04|12151.04|12272.14|12152.14|12270.24|12150.24|10
1626554570000|2021-07-17 20:42:50|12271.06|12151.06|12270.49|12150.49|12271.38|12151.38|12270.13|12150.13|8
1626554580000|2021-07-17 20:43:00|12270.39|12150.39|12269.79|12149.79|12271.78|12151.78|12269.79|12149.79|9
1626554590000|2021-07-17 20:43:10|12269.83|12149.83|12271.49|12151.49|12271.49|12151.49|12269.83|12149.83|8
1626554600000|2021-07-17 20:43:20|12271.44|12151.44|12273.38|12153.38|12273.38|12153.38|12271.44|12151.44|9
1626554610000|2021-07-17 20:43:30|12273.33|12153.33|12273.42|12153.42|12273.56|12153.56|12272.55|12152.55|9
1626554620000|2021-07-17 20:43:40|12273.29|12153.29|12275.68|12155.68|12275.68|12155.68|12273.25|12153.25|10
1626554630000|2021-07-17 20:43:50|12275.88|12155.88|12279.29|12159.29|12279.5|12159.5|12275.88|12155.88|10
1626554640000|2021-07-17 20:44:00|12279.42|12159.42|12279.46|12159.46|12281.37|12161.37|12279.42|12159.42|10
1626554650000|2021-07-17 20:44:10|12279.42|12159.42|12280.19|12160.19|12281.23|12161.23|12279.35|12159.35|9
1626554660000|2021-07-17 20:44:20|12280|12160|12280.05|12160.05|12280.11|12160.11|12280|12160|8
1626554670000|2021-07-17 20:44:30|12280.26|12160.26|12278.91|12158.91|12280.28|12160.28|12278.91|12158.91|7
1626554680000|2021-07-17 20:44:40|12278.74|12158.74|12279.55|12159.55|12279.92|12159.92|12278.74|12158.74|8
1626554690000|2021-07-17 20:44:50|12280.33|12160.33|12279.28|12159.28|12280.44|12160.44|12279.28|12159.28|10
1626554700000|2021-07-17 20:45:00|12278.17|12158.17|12279.41|12159.41|12279.41|12159.41|12278.02|12158.02|9
1626554710000|2021-07-17 20:45:10|12280.88|12160.88|12282.28|12162.28|12282.31|12162.31|12280.85|12160.85|9
1626554720000|2021-07-17 20:45:20|12282.24|12162.24|12280.75|12160.75|12282.26|12162.26|12279.77|12159.77|8
1626554730000|2021-07-17 20:45:30|12280.78|12160.78|12282.53|12162.53|12282.53|12162.53|12280.71|12160.71|9
1626554740000|2021-07-17 20:45:40|12282.88|12162.88|12281.3|12161.3|12283.66|12163.66|12281.3|12161.3|10
1626554750000|2021-07-17 20:45:50|12280.98|12160.98|12281.71|12161.71|12281.75|12161.75|12280.26|12160.26|10
1626554760000|2021-07-17 20:46:00|12281.55|12161.55|12280.5|12160.5|12281.55|12161.55|12280.32|12160.32|9
1626554770000|2021-07-17 20:46:10|12280.39|12160.39|12281.39|12161.39|12281.39|12161.39|12280.39|12160.39|9
1626554780000|2021-07-17 20:46:20|12281.36|12161.36|12282.41|12162.41|12282.43|12162.43|12281.36|12161.36|9
1626554790000|2021-07-17 20:46:30|12282.39|12162.39|12283.95|12163.95|12283.95|12163.95|12282.39|12162.39|10
1626554800000|2021-07-17 20:46:40|12284.13|12164.13|12284.25|12164.25|12285.42|12165.42|12284.01|12164.01|10
1626554810000|2021-07-17 20:46:50|12284.27|12164.27|12284.26|12164.26|12284.34|12164.34|12284.23|12164.23|8
1626554820000|2021-07-17 20:47:00|12284.34|12164.34|12280.77|12160.77|12284.51|12164.51|12280.77|12160.77|9
1626554830000|2021-07-17 20:47:10|12281.39|12161.39|12277.44|12157.44|12281.39|12161.39|12277.23|12157.23|10
1626554840000|2021-07-17 20:47:20|12277.33|12157.33|12277.16|12157.16|12277.33|12157.33|12276.19|12156.19|9
1626554850000|2021-07-17 20:47:30|12276.32|12156.32|12276.97|12156.97|12277.73|12157.73|12276.32|12156.32|10
1626554860000|2021-07-17 20:47:40|12276.9|12156.9|12276.08|12156.08|12277.14|12157.14|12276.08|12156.08|10
1626554870000|2021-07-17 20:47:50|12275.91|12155.91|12274.96|12154.96|12275.91|12155.91|12274.96|12154.96|9
1626554880000|2021-07-17 20:48:00|12275.05|12155.05|12274.74|12154.74|12275.65|12155.65|12274.74|12154.74|8
1626554890000|2021-07-17 20:48:10|12274.56|12154.56|12275.26|12155.26|12275.46|12155.46|12274.42|12154.42|9
1626554900000|2021-07-17 20:48:20|12275.43|12155.43|12275.29|12155.29|12275.43|12155.43|12274.43|12154.43|9
1626554910000|2021-07-17 20:48:30|12275.27|12155.27|12274.42|12154.42|12275.33|12155.33|12272.77|12152.77|9
1626554920000|2021-07-17 20:48:40|12274.43|12154.43|12274.85|12154.85|12275.27|12155.27|12274.28|12154.28|9
1626554930000|2021-07-17 20:48:50|12275.09|12155.09|12273.92|12153.92|12275.12|12155.12|12273.75|12153.75|10
1626554940000|2021-07-17 20:49:00|12273.85|12153.85|12272.95|12152.95|12274.29|12154.29|12272.95|12152.95|9
1626554950000|2021-07-17 20:49:10|12273.04|12153.04|12273.11|12153.11|12274|12154|12273.03|12153.03|9
1626554960000|2021-07-17 20:49:20|12273.07|12153.07|12271.34|12151.34|12273.07|12153.07|12271.34|12151.34|9
1626554970000|2021-07-17 20:49:30|12271.15|12151.15|12271.95|12151.95|12272.11|12152.11|12271.04|12151.04|8
1626554980000|2021-07-17 20:49:40|12271.93|12151.93|12271.02|12151.02|12271.96|12151.96|12270.99|12150.99|9
1626554990000|2021-07-17 20:49:50|12270.98|12150.98|12269.52|12149.52|12271.81|12151.81|12269.52|12149.52|10
1626555000000|2021-07-17 20:50:00|12269.31|12149.31|12273.49|12153.49|12273.49|12153.49|12269.3|12149.3|10
1626555010000|2021-07-17 20:50:10|12273.9|12153.9|12274.71|12154.71|12275.24|12155.24|12273.9|12153.9|10
1626555020000|2021-07-17 20:50:20|12274.99|12154.99|12276.46|12156.46|12276.46|12156.46|12274.79|12154.79|9
1626555030000|2021-07-17 20:50:30|12277.17|12157.17|12277.12|12157.12|12277.97|12157.97|12276.32|12156.32|9
1626555040000|2021-07-17 20:50:40|12277.1|12157.1|12276.74|12156.74|12277.24|12157.24|12276.46|12156.46|8
1626555050000|2021-07-17 20:50:50|12277.66|12157.66|12278.08|12158.08|12278.08|12158.08|12277.59|12157.59|9
1626555060000|2021-07-17 20:51:00|12278.1|12158.1|12277.63|12157.63|12278.13|12158.13|12277.35|12157.35|8
1626555070000|2021-07-17 20:51:10|12277.66|12157.66|12278.03|12158.03|12278.09|12158.09|12277.65|12157.65|9
1626555080000|2021-07-17 20:51:20|12278.19|12158.19|12280.27|12160.27|12280.27|12160.27|12278.19|12158.19|9
1626555090000|2021-07-17 20:51:30|12279.9|12159.9|12279.94|12159.94|12280.46|12160.46|12279.9|12159.9|10
1626555100000|2021-07-17 20:51:40|12279.9|12159.9|12279.38|12159.38|12279.9|12159.9|12278.65|12158.65|8
1626555110000|2021-07-17 20:51:50|12278.45|12158.45|12279.51|12159.51|12279.51|12159.51|12278.43|12158.43|10
1626555120000|2021-07-17 20:52:00|12280.35|12160.35|12280.8|12160.8|12280.8|12160.8|12279.6|12159.6|10
1626555130000|2021-07-17 20:52:10|12281.09|12161.09|12282.37|12162.37|12282.37|12162.37|12281.07|12161.07|10
1626555140000|2021-07-17 20:52:20|12282.36|12162.36|12282.97|12162.97|12283.09|12163.09|12281.49|12161.49|9
1626555150000|2021-07-17 20:52:30|12283.62|12163.62|12282.35|12162.35|12283.62|12163.62|12282.35|12162.35|10
1626555160000|2021-07-17 20:52:40|12282.23|12162.23|12283.49|12163.49|12283.67|12163.67|12282.18|12162.18|10
1626555170000|2021-07-17 20:52:50|12283.74|12163.74|12282.21|12162.21|12284.12|12164.12|12282.21|12162.21|9
1626555180000|2021-07-17 20:53:00|12281.25|12161.25|12280.01|12160.01|12282.1|12162.1|12280.01|12160.01|10
1626555190000|2021-07-17 20:53:10|12279.86|12159.86|12280.39|12160.39|12280.39|12160.39|12279.85|12159.85|10
1626555200000|2021-07-17 20:53:20|12280.62|12160.62|12279.98|12159.98|12280.62|12160.62|12279.98|12159.98|9
1626555210000|2021-07-17 20:53:30|12279.81|12159.81|12279.46|12159.46|12279.81|12159.81|12279.17|12159.17|10
1626555220000|2021-07-17 20:53:40|12279.49|12159.49|12280.26|12160.26|12280.48|12160.48|12279.4|12159.4|10
1626555230000|2021-07-17 20:53:50|12280.87|12160.87|12280.9|12160.9|12280.9|12160.9|12279.56|12159.56|10
1626555240000|2021-07-17 20:54:00|12280.75|12160.75|12280.04|12160.04|12280.76|12160.76|12280.04|12160.04|7
1626555250000|2021-07-17 20:54:10|12280.11|12160.11|12280.23|12160.23|12280.32|12160.32|12279.77|12159.77|9
1626555260000|2021-07-17 20:54:20|12280.14|12160.14|12280.63|12160.63|12280.92|12160.92|12280.12|12160.12|10
1626555270000|2021-07-17 20:54:30|12280.52|12160.52|12279.02|12159.02|12280.52|12160.52|12278.99|12158.99|9
1626555280000|2021-07-17 20:54:40|12279.04|12159.04|12276.88|12156.88|12279.04|12159.04|12276.01|12156.01|10
1626555290000|2021-07-17 20:54:50|12276.57|12156.57|12275.41|12155.41|12276.57|12156.57|12275.23|12155.23|10
1626555300000|2021-07-17 20:55:00|12275.46|12155.46|12275.15|12155.15|12275.93|12155.93|12275.02|12155.02|10
1626555310000|2021-07-17 20:55:10|12276.14|12156.14|12275.27|12155.27|12276.27|12156.27|12275.27|12155.27|7
1626555320000|2021-07-17 20:55:20|12275.44|12155.44|12275.52|12155.52|12275.52|12155.52|12274.19|12154.19|10
1626555330000|2021-07-17 20:55:30|12275.38|12155.38|12275.16|12155.16|12275.38|12155.38|12274.97|12154.97|9
1626555340000|2021-07-17 20:55:40|12275.13|12155.13|12271.07|12151.07|12275.13|12155.13|12271.07|12151.07|10
1626555350000|2021-07-17 20:55:50|12270.9|12150.9|12270.26|12150.26|12271.83|12151.83|12270.26|12150.26|10
1626555360000|2021-07-17 20:56:00|12270.24|12150.24|12270.11|12150.11|12270.28|12150.28|12270.08|12150.08|9
1626555370000|2021-07-17 20:56:10|12270.19|12150.19|12267.18|12147.18|12270.24|12150.24|12266.89|12146.89|9
1626555380000|2021-07-17 20:56:20|12266.91|12146.91|12266.33|12146.33|12266.91|12146.91|12265.46|12145.46|10
1626555390000|2021-07-17 20:56:30|12266.13|12146.13|12265.44|12145.44|12266.13|12146.13|12264.62|12144.62|10
1626555400000|2021-07-17 20:56:40|12265|12145|12264.7|12144.7|12265.4|12145.4|12263.8|12143.8|10
1626555410000|2021-07-17 20:56:50|12264.4|12144.4|12264.28|12144.28|12264.41|12144.41|12263.26|12143.26|10
1626555420000|2021-07-17 20:57:00|12264.35|12144.35|12263|12143|12264.4|12144.4|12263|12143|9
1626555430000|2021-07-17 20:57:10|12262.9|12142.9|12264.57|12144.57|12264.73|12144.73|12262.8|12142.8|9
1626555440000|2021-07-17 20:57:20|12264.55|12144.55|12263.22|12143.22|12264.55|12144.55|12263.22|12143.22|7
1626555450000|2021-07-17 20:57:30|12263.92|12143.92|12262.39|12142.39|12263.92|12143.92|12262.28|12142.28|10
1626555460000|2021-07-17 20:57:40|12262.07|12142.07|12256.74|12136.74|12262.07|12142.07|12256.74|12136.74|10
1626555470000|2021-07-17 20:57:50|12256.53|12136.53|12257.05|12137.05|12257.06|12137.06|12256.05|12136.05|10
1626555480000|2021-07-17 20:58:00|12257.53|12137.53|12254.87|12134.87|12257.53|12137.53|12254.87|12134.87|9
1626555490000|2021-07-17 20:58:10|12254.45|12134.45|12254.37|12134.37|12254.61|12134.61|12253.39|12133.39|9
1626555500000|2021-07-17 20:58:20|12254.21|12134.21|12255.76|12135.76|12255.76|12135.76|12253.42|12133.42|10
1626555510000|2021-07-17 20:58:30|12256.33|12136.33|12254.39|12134.39|12256.84|12136.84|12254.39|12134.39|8
1626555520000|2021-07-17 20:58:40|12254.34|12134.34|12254.95|12134.95|12255.29|12135.29|12254.34|12134.34|10
1626555530000|2021-07-17 20:58:50|12254.74|12134.74|12254.1|12134.1|12254.74|12134.74|12252.96|12132.96|9
1626555540000|2021-07-17 20:59:00|12254.35|12134.35|12251.61|12131.61|12254.44|12134.44|12251.61|12131.61|9
1626555550000|2021-07-17 20:59:10|12251.06|12131.06|12249.06|12129.06|12251.06|12131.06|12248.84|12128.84|10
1626555560000|2021-07-17 20:59:20|12248.91|12128.91|12248.32|12128.32|12248.91|12128.91|12246.67|12126.67|9
1626555570000|2021-07-17 20:59:30|12247.55|12127.55|12247|12127|12247.61|12127.61|12246.16|12126.16|10
1626555580000|2021-07-17 20:59:40|12246.04|12126.04|12246.9|12126.9|12247.76|12127.76|12246.04|12126.04|9
1626555590000|2021-07-17 20:59:50|12246.56|12126.56|12243.96|12123.96|12246.56|12126.56|12243.96|12123.96|10
1626555600000|2021-07-17 21:00:00|12243.86|12123.86|12245.16|12125.16|12245.31|12125.31|12243.05|12123.05|9
1626555610000|2021-07-17 21:00:10|12245.27|12125.27|12249.77|12129.77|12249.77|12129.77|12245.27|12125.27|10
1626555620000|2021-07-17 21:00:20|12250.13|12130.13|12251.88|12131.88|12252.11|12132.11|12250.13|12130.13|10
1626555630000|2021-07-17 21:00:30|12251.86|12131.86|12252.29|12132.29|12252.83|12132.83|12251.82|12131.82|10
1626555640000|2021-07-17 21:00:40|12253.14|12133.14|12253.01|12133.01|12253.22|12133.22|12252.28|12132.28|9
1626555650000|2021-07-17 21:00:50|12252.96|12132.96|12249.7|12129.7|12252.96|12132.96|12249.7|12129.7|10
1626555660000|2021-07-17 21:01:00|12249.74|12129.74|12243.35|12123.35|12249.74|12129.74|12243.35|12123.35|10
1626555670000|2021-07-17 21:01:10|12243.21|12123.21|12239.11|12119.11|12244.03|12124.03|12239.11|12119.11|10
1626555680000|2021-07-17 21:01:20|12238.91|12118.91|12235.98|12115.98|12238.91|12118.91|12235.98|12115.98|10
1626555690000|2021-07-17 21:01:30|12236.2|12116.2|12228.37|12108.37|12236.2|12116.2|12228.37|12108.37|10
1626555700000|2021-07-17 21:01:40|12228.63|12108.63|12228.26|12108.26|12228.85|12108.85|12227.65|12107.65|10
1626555710000|2021-07-17 21:01:50|12226.82|12106.82|12226.04|12106.04|12226.82|12106.82|12225.85|12105.85|10
1626555720000|2021-07-17 21:02:00|12226.32|12106.32|12227.62|12107.62|12227.62|12107.62|12225.57|12105.57|10
1626555730000|2021-07-17 21:02:10|12228.14|12108.14|12229.29|12109.29|12229.29|12109.29|12227.92|12107.92|9
1626555740000|2021-07-17 21:02:20|12229.36|12109.36|12229.11|12109.11|12230.12|12110.12|12229.11|12109.11|10
1626555750000|2021-07-17 21:02:30|12229.28|12109.28|12231.32|12111.32|12231.32|12111.32|12229.24|12109.24|10
1626555760000|2021-07-17 21:02:40|12231.33|12111.33|12231.84|12111.84|12232.32|12112.32|12231.33|12111.33|9
1626555770000|2021-07-17 21:02:50|12231.86|12111.86|12232.87|12112.87|12232.87|12112.87|12231.86|12111.86|10
1626555780000|2021-07-17 21:03:00|12233.09|12113.09|12232.02|12112.02|12233.2|12113.2|12232.02|12112.02|9
1626555790000|2021-07-17 21:03:10|12231.82|12111.82|12227.76|12107.76|12231.82|12111.82|12227.75|12107.75|10
1626555800000|2021-07-17 21:03:20|12227.19|12107.19|12227.23|12107.23|12227.58|12107.58|12227.18|12107.18|9
1626555810000|2021-07-17 21:03:30|12227.2|12107.2|12228.11|12108.11|12228.11|12108.11|12226.06|12106.06|10
1626555820000|2021-07-17 21:03:40|12227.94|12107.94|12227.31|12107.31|12228.3|12108.3|12227.27|12107.27|10
1626555830000|2021-07-17 21:03:50|12227.38|12107.38|12226.28|12106.28|12227.55|12107.55|12226.18|12106.18|10
1626555840000|2021-07-17 21:04:00|12226.87|12106.87|12226.73|12106.73|12226.93|12106.93|12226.73|12106.73|9
1626555850000|2021-07-17 21:04:10|12226.8|12106.8|12228.62|12108.62|12228.62|12108.62|12226.75|12106.75|10
1626555860000|2021-07-17 21:04:20|12228.81|12108.81|12229.76|12109.76|12229.76|12109.76|12228.57|12108.57|10
1626555870000|2021-07-17 21:04:30|12230.63|12110.63|12230.19|12110.19|12230.69|12110.69|12229.81|12109.81|10
1626555880000|2021-07-17 21:04:40|12229.86|12109.86|12228.48|12108.48|12229.86|12109.86|12227.83|12107.83|10
1626555890000|2021-07-17 21:04:50|12229.15|12109.15|12227.24|12107.24|12229.15|12109.15|12227.24|12107.24|8
1626555900000|2021-07-17 21:05:00|12227.08|12107.08|12226.5|12106.5|12227.08|12107.08|12226.29|12106.29|10
1626555910000|2021-07-17 21:05:10|12225.95|12105.95|12222.4|12102.4|12225.95|12105.95|12222.4|12102.4|10
1626555920000|2021-07-17 21:05:20|12223.08|12103.08|12223.55|12103.55|12223.74|12103.74|12222.59|12102.59|10
1626555930000|2021-07-17 21:05:30|12223.67|12103.67|12224.64|12104.64|12225.28|12105.28|12222.25|12102.25|10
1626555940000|2021-07-17 21:05:40|12224.67|12104.67|12225.01|12105.01|12225.13|12105.13|12224.67|12104.67|8
1626555950000|2021-07-17 21:05:50|12226.88|12106.88|12228.3|12108.3|12228.3|12108.3|12226.88|12106.88|10
1626555960000|2021-07-17 21:06:00|12228.47|12108.47|12229.91|12109.91|12230.61|12110.61|12228.47|12108.47|10
1626555970000|2021-07-17 21:06:10|12230.81|12110.81|12233.11|12113.11|12233.11|12113.11|12230.81|12110.81|9
1626555980000|2021-07-17 21:06:20|12233.37|12113.37|12236.54|12116.54|12236.54|12116.54|12233.37|12113.37|8
1626555990000|2021-07-17 21:06:30|12235.57|12115.57|12236.64|12116.64|12236.88|12116.88|12235.57|12115.57|9
1626556000000|2021-07-17 21:06:40|12236.41|12116.41|12238.88|12118.88|12239.12|12119.12|12236.41|12116.41|9
1626556010000|2021-07-17 21:06:50|12239.89|12119.89|12243.29|12123.29|12243.29|12123.29|12239.39|12119.39|10
1626556020000|2021-07-17 21:07:00|12243.93|12123.93|12243.43|12123.43|12246.17|12126.17|12243.24|12123.24|10
1626556030000|2021-07-17 21:07:10|12243.35|12123.35|12243.02|12123.02|12243.52|12123.52|12242.53|12122.53|10
1626556040000|2021-07-17 21:07:20|12242.92|12122.92|12245.19|12125.19|12245.19|12125.19|12242.92|12122.92|10
1626556050000|2021-07-17 21:07:30|12245.34|12125.34|12245.09|12125.09|12245.86|12125.86|12244.5|12124.5|9
1626556060000|2021-07-17 21:07:40|12244.54|12124.54|12244.01|12124.01|12244.54|12124.54|12243.63|12123.63|8
1626556070000|2021-07-17 21:07:50|12244.22|12124.22|12247|12127|12247|12127|12243.98|12123.98|10
1626556080000|2021-07-17 21:08:00|12246.5|12126.5|12249.03|12129.03|12249.07|12129.07|12246.5|12126.5|10
1626556090000|2021-07-17 21:08:10|12249.18|12129.18|12249.38|12129.38|12249.79|12129.79|12249.18|12129.18|9
1626556100000|2021-07-17 21:08:20|12249.62|12129.62|12249.4|12129.4|12249.71|12129.71|12248.62|12128.62|10
1626556110000|2021-07-17 21:08:30|12249.34|12129.34|12249.41|12129.41|12249.78|12129.78|12248.46|12128.46|9
1626556120000|2021-07-17 21:08:40|12248.73|12128.73|12250.28|12130.28|12250.28|12130.28|12248.73|12128.73|10
1626556130000|2021-07-17 21:08:50|12250.31|12130.31|12247.2|12127.2|12250.31|12130.31|12247.2|12127.2|9
1626556140000|2021-07-17 21:09:00|12246.09|12126.09|12243.82|12123.82|12246.09|12126.09|12243.24|12123.24|10
1626556150000|2021-07-17 21:09:10|12242.71|12122.71|12240.19|12120.19|12243.1|12123.1|12240.17|12120.17|10
1626556160000|2021-07-17 21:09:20|12240.13|12120.13|12240.25|12120.25|12240.25|12120.25|12239.47|12119.47|9
1626556170000|2021-07-17 21:09:30|12240.36|12120.36|12241.1|12121.1|12241.85|12121.85|12240.36|12120.36|9
1626556180000|2021-07-17 21:09:40|12241.13|12121.13|12242.39|12122.39|12242.49|12122.49|12241.13|12121.13|9
1626556190000|2021-07-17 21:09:50|12242.24|12122.24|12246.4|12126.4|12246.4|12126.4|12242.24|12122.24|10
1626556200000|2021-07-17 21:10:00|12245.48|12125.48|12246.61|12126.61|12246.61|12126.61|12245.48|12125.48|9
1626556210000|2021-07-17 21:10:10|12246.94|12126.94|12248.67|12128.67|12248.67|12128.67|12246.66|12126.66|10
1626556220000|2021-07-17 21:10:20|12249.44|12129.44|12249.12|12129.12|12249.8|12129.8|12248.84|12128.84|9
1626556230000|2021-07-17 21:10:30|12249.08|12129.08|12249.32|12129.32|12250.03|12130.03|12248.11|12128.11|10
1626556240000|2021-07-17 21:10:40|12249.36|12129.36|12249.51|12129.51|12249.64|12129.64|12248.78|12128.78|9
1626556250000|2021-07-17 21:10:50|12249.33|12129.33|12249.72|12129.72|12249.79|12129.79|12249.27|12129.27|8
1626556260000|2021-07-17 21:11:00|12248.87|12128.87|12250.24|12130.24|12250.24|12130.24|12248.87|12128.87|8
1626556270000|2021-07-17 21:11:10|12250.29|12130.29|12250.05|12130.05|12250.38|12130.38|12249.17|12129.17|8
1626556280000|2021-07-17 21:11:20|12249.96|12129.96|12251.88|12131.88|12251.88|12131.88|12249.96|12129.96|10
1626556290000|2021-07-17 21:11:30|12251.92|12131.92|12251.81|12131.81|12252.54|12132.54|12251.81|12131.81|8
1626556300000|2021-07-17 21:11:40|12252.65|12132.65|12253.07|12133.07|12253.43|12133.43|12252.65|12132.65|10
1626556310000|2021-07-17 21:11:50|12253.26|12133.26|12259.83|12139.83|12259.83|12139.83|12253.26|12133.26|10
1626556320000|2021-07-17 21:12:00|12260.38|12140.38|12258.17|12138.17|12260.4|12140.4|12258.17|12138.17|8
1626556330000|2021-07-17 21:12:10|12258.18|12138.18|12257.44|12137.44|12258.2|12138.2|12257.44|12137.44|9
1626556340000|2021-07-17 21:12:20|12257.72|12137.72|12258.93|12138.93|12258.93|12138.93|12257.06|12137.06|9
1626556350000|2021-07-17 21:12:30|12259.41|12139.41|12260.14|12140.14|12260.14|12140.14|12259.36|12139.36|10
1626556360000|2021-07-17 21:12:40|12260.3|12140.3|12259.8|12139.8|12260.69|12140.69|12259.8|12139.8|8
1626556370000|2021-07-17 21:12:50|12259.7|12139.7|12257.82|12137.82|12259.7|12139.7|12257.82|12137.82|9
1626556380000|2021-07-17 21:13:00|12257.66|12137.66|12258.55|12138.55|12258.55|12138.55|12256.48|12136.48|9
1626556390000|2021-07-17 21:13:10|12258.64|12138.64|12260.77|12140.77|12260.77|12140.77|12258.41|12138.41|9
1626556400000|2021-07-17 21:13:20|12260.81|12140.81|12262.69|12142.69|12262.94|12142.94|12260.81|12140.81|10
1626556410000|2021-07-17 21:13:30|12263.14|12143.14|12264.06|12144.06|12264.06|12144.06|12262.31|12142.31|9
1626556420000|2021-07-17 21:13:40|12264.67|12144.67|12266.82|12146.82|12266.82|12146.82|12264.67|12144.67|10
1626556430000|2021-07-17 21:13:50|12266.87|12146.87|12268.14|12148.14|12268.75|12148.75|12266.87|12146.87|10
1626556440000|2021-07-17 21:14:00|12268.63|12148.63|12269.72|12149.72|12269.91|12149.91|12268.63|12148.63|10
1626556450000|2021-07-17 21:14:10|12269.82|12149.82|12269.61|12149.61|12270.08|12150.08|12268.83|12148.83|10
1626556460000|2021-07-17 21:14:20|12269.7|12149.7|12270.89|12150.89|12270.98|12150.98|12269.65|12149.65|10
1626556470000|2021-07-17 21:14:30|12272.37|12152.37|12270.68|12150.68|12272.37|12152.37|12270.68|12150.68|10
1626556480000|2021-07-17 21:14:40|12270.77|12150.77|12271.43|12151.43|12271.62|12151.62|12270.6|12150.6|10
1626556490000|2021-07-17 21:14:50|12270.6|12150.6|12271.35|12151.35|12271.42|12151.42|12270.47|12150.47|8
1626556500000|2021-07-17 21:15:00|12271.47|12151.47|12272|12152|12272.87|12152.87|12271.46|12151.46|9
1626556510000|2021-07-17 21:15:10|12272.01|12152.01|12272.18|12152.18|12272.96|12152.96|12271.88|12151.88|9
1626556520000|2021-07-17 21:15:20|12273.51|12153.51|12275.02|12155.02|12275.02|12155.02|12272.76|12152.76|10
1626556530000|2021-07-17 21:15:30|12275.22|12155.22|12278.89|12158.89|12278.89|12158.89|12275.14|12155.14|10
1626556540000|2021-07-17 21:15:40|12279.46|12159.46|12280.54|12160.54|12281.98|12161.98|12279.2|12159.2|10
1626556550000|2021-07-17 21:15:50|12280.66|12160.66|12282.63|12162.63|12282.63|12162.63|12280.66|12160.66|8
1626556560000|2021-07-17 21:16:00|12281.81|12161.81|12280.52|12160.52|12281.81|12161.81|12280.25|12160.25|10
1626556570000|2021-07-17 21:16:10|12281.32|12161.32|12281.77|12161.77|12281.77|12161.77|12281.32|12161.32|9
1626556580000|2021-07-17 21:16:20|12281.31|12161.31|12281.36|12161.36|12281.45|12161.45|12280.51|12160.51|9
1626556590000|2021-07-17 21:16:30|12281.18|12161.18|12283.7|12163.7|12283.7|12163.7|12281.18|12161.18|10
1626556600000|2021-07-17 21:16:40|12283.77|12163.77|12287.96|12167.96|12287.96|12167.96|12283.77|12163.77|9
1626556610000|2021-07-17 21:16:50|12288.82|12168.82|12293.26|12173.26|12293.83|12173.83|12288.82|12168.82|10
1626556620000|2021-07-17 21:17:00|12293.5|12173.5|12292.84|12172.84|12293.6|12173.6|12292.47|12172.47|9
1626556630000|2021-07-17 21:17:10|12292.31|12172.31|12290.85|12170.85|12293.76|12173.76|12290.85|12170.85|9
1626556640000|2021-07-17 21:17:20|12291.06|12171.06|12291.33|12171.33|12291.33|12171.33|12290.05|12170.05|7
1626556650000|2021-07-17 21:17:30|12291.68|12171.68|12291.88|12171.88|12292.74|12172.74|12291.68|12171.68|10
1626556660000|2021-07-17 21:17:40|12291.86|12171.86|12290.93|12170.93|12292.13|12172.13|12290.93|12170.93|9
1626556670000|2021-07-17 21:17:50|12291.82|12171.82|12290.39|12170.39|12291.82|12171.82|12289.41|12169.41|10
1626556680000|2021-07-17 21:18:00|12290.98|12170.98|12291.07|12171.07|12291.43|12171.43|12290.64|12170.64|7
1626556690000|2021-07-17 21:18:10|12290.53|12170.53|12291.88|12171.88|12292.01|12172.01|12290.53|12170.53|7
1626556700000|2021-07-17 21:18:20|12291.94|12171.94|12291.41|12171.41|12292.64|12172.64|12291.41|12171.41|9
1626556710000|2021-07-17 21:18:30|12291.12|12171.12|12291.18|12171.18|12291.54|12171.54|12290.84|12170.84|10
1626556720000|2021-07-17 21:18:40|12290.22|12170.22|12289.06|12169.06|12290.22|12170.22|12289.06|12169.06|10
1626556730000|2021-07-17 21:18:50|12290.22|12170.22|12289.88|12169.88|12291.58|12171.58|12289.88|12169.88|8
1626556740000|2021-07-17 21:19:00|12290|12170|12288.74|12168.74|12290.81|12170.81|12288.74|12168.74|9
1626556750000|2021-07-17 21:19:10|12287.13|12167.13|12286.46|12166.46|12287.18|12167.18|12284.95|12164.95|10
1626556760000|2021-07-17 21:19:20|12286.51|12166.51|12286.07|12166.07|12286.51|12166.51|12285.74|12165.74|10
1626556770000|2021-07-17 21:19:30|12285.73|12165.73|12285.36|12165.36|12286.01|12166.01|12285.36|12165.36|9
1626556780000|2021-07-17 21:19:40|12285.52|12165.52|12281.89|12161.89|12285.57|12165.57|12281.89|12161.89|9
1626556790000|2021-07-17 21:19:50|12282.14|12162.14|12277.78|12157.78|12282.14|12162.14|12277.78|12157.78|10
1626556800000|2021-07-17 21:20:00|12278.69|12158.69|12277.28|12157.28|12278.69|12158.69|12277.01|12157.01|10
1626556810000|2021-07-17 21:20:10|12276.73|12156.73|12276.5|12156.5|12277.37|12157.37|12276|12156|10
1626556820000|2021-07-17 21:20:20|12276.49|12156.49|12278.06|12158.06|12278.26|12158.26|12276|12156|9
1626556830000|2021-07-17 21:20:30|12278.31|12158.31|12280.8|12160.8|12280.8|12160.8|12278.31|12158.31|10
1626556840000|2021-07-17 21:20:40|12280.94|12160.94|12281.04|12161.04|12281.61|12161.61|12280.94|12160.94|9
1626556850000|2021-07-17 21:20:50|12281.45|12161.45|12279.36|12159.36|12281.66|12161.66|12279.36|12159.36|9
1626556860000|2021-07-17 21:21:00|12279.52|12159.52|12280.09|12160.09|12280.09|12160.09|12279.25|12159.25|10
1626556870000|2021-07-17 21:21:10|12281.15|12161.15|12282.19|12162.19|12282.85|12162.85|12281.15|12161.15|9
1626556880000|2021-07-17 21:21:20|12282.01|12162.01|12283.88|12163.88|12284.49|12164.49|12281.9|12161.9|9
1626556890000|2021-07-17 21:21:30|12283.87|12163.87|12283.29|12163.29|12283.87|12163.87|12283.28|12163.28|8
1626556900000|2021-07-17 21:21:40|12283.3|12163.3|12284.03|12164.03|12284.77|12164.77|12283.18|12163.18|9
1626556910000|2021-07-17 21:21:50|12283.84|12163.84|12283.55|12163.55|12285.24|12165.24|12283.53|12163.53|9
1626556920000|2021-07-17 21:22:00|12283.28|12163.28|12284.83|12164.83|12285.66|12165.66|12283.28|12163.28|10
1626556930000|2021-07-17 21:22:10|12285.08|12165.08|12287.09|12167.09|12287.33|12167.33|12285.08|12165.08|10
1626556940000|2021-07-17 21:22:20|12287.36|12167.36|12289.25|12169.25|12289.25|12169.25|12287.36|12167.36|9
1626556950000|2021-07-17 21:22:30|12289.19|12169.19|12288.29|12168.29|12289.19|12169.19|12288.29|12168.29|10
1626556960000|2021-07-17 21:22:40|12288.31|12168.31|12286.88|12166.88|12288.33|12168.33|12286.88|12166.88|9
1626556970000|2021-07-17 21:22:50|12286.77|12166.77|12287.77|12167.77|12287.91|12167.91|12286.42|12166.42|9
1626556980000|2021-07-17 21:23:00|12287.31|12167.31|12287.48|12167.48|12287.55|12167.55|12286.61|12166.61|9
1626556990000|2021-07-17 21:23:10|12287.55|12167.55|12288.4|12168.4|12288.4|12168.4|12286.49|12166.49|10
1626557000000|2021-07-17 21:23:20|12288.33|12168.33|12288.54|12168.54|12288.67|12168.67|12288.2|12168.2|6
1626557010000|2021-07-17 21:23:30|12289.87|12169.87|12290.33|12170.33|12290.33|12170.33|12289.83|12169.83|10
1626557020000|2021-07-17 21:23:40|12290.3|12170.3|12289.91|12169.91|12290.3|12170.3|12289.55|12169.55|10
1626557030000|2021-07-17 21:23:50|12289.89|12169.89|12290.72|12170.72|12290.97|12170.97|12289.89|12169.89|10
1626557040000|2021-07-17 21:24:00|12290.73|12170.73|12290.38|12170.38|12291.08|12171.08|12290.12|12170.12|9
1626557050000|2021-07-17 21:24:10|12290.37|12170.37|12290.3|12170.3|12291.3|12171.3|12290.26|12170.26|9
1626557060000|2021-07-17 21:24:20|12290.29|12170.29|12289.46|12169.46|12290.29|12170.29|12288.35|12168.35|10
1626557070000|2021-07-17 21:24:30|12289.5|12169.5|12287.98|12167.98|12289.73|12169.73|12287.13|12167.13|10
1626557080000|2021-07-17 21:24:40|12288.09|12168.09|12287.72|12167.72|12288.87|12168.87|12287.72|12167.72|10
1626557090000|2021-07-17 21:24:50|12287.89|12167.89|12286.84|12166.84|12287.94|12167.94|12286.84|12166.84|10
1626557100000|2021-07-17 21:25:00|12287.75|12167.75|12290.64|12170.64|12290.64|12170.64|12287.75|12167.75|9
1626557110000|2021-07-17 21:25:10|12290.67|12170.67|12292.97|12172.97|12292.97|12172.97|12290.6|12170.6|9
1626557120000|2021-07-17 21:25:20|12293.2|12173.2|12293.49|12173.49|12294.23|12174.23|12293.2|12173.2|10
1626557130000|2021-07-17 21:25:30|12293.2|12173.2|12294.46|12174.46|12294.46|12174.46|12293.2|12173.2|10
1626557140000|2021-07-17 21:25:40|12294.08|12174.08|12294.71|12174.71|12294.71|12174.71|12294.03|12174.03|8
1626557150000|2021-07-17 21:25:50|12295.56|12175.56|12294.49|12174.49|12295.73|12175.73|12294.49|12174.49|9
1626557160000|2021-07-17 21:26:00|12294.5|12174.5|12294.93|12174.93|12294.93|12174.93|12294.07|12174.07|9
1626557170000|2021-07-17 21:26:10|12294.85|12174.85|12294.97|12174.97|12295.09|12175.09|12294.1|12174.1|8
1626557180000|2021-07-17 21:26:20|12294.12|12174.12|12294.77|12174.77|12294.77|12174.77|12294.12|12174.12|6
1626557190000|2021-07-17 21:26:30|12294.84|12174.84|12295.96|12175.96|12296.16|12176.16|12294.53|12174.53|9
1626557200000|2021-07-17 21:26:40|12295.86|12175.86|12295.65|12175.65|12296.07|12176.07|12295.41|12175.41|9
1626557210000|2021-07-17 21:26:50|12295.73|12175.73|12296.44|12176.44|12296.71|12176.71|12295.6|12175.6|8
1626557220000|2021-07-17 21:27:00|12296.47|12176.47|12296.63|12176.63|12296.68|12176.68|12296.4|12176.4|9
1626557230000|2021-07-17 21:27:10|12296.87|12176.87|12298.51|12178.51|12298.59|12178.59|12296.87|12176.87|9
1626557240000|2021-07-17 21:27:20|12299.45|12179.45|12304.85|12184.85|12304.85|12184.85|12299.43|12179.43|10
1626557250000|2021-07-17 21:27:30|12304.1|12184.1|12309.33|12189.33|12309.33|12189.33|12304.1|12184.1|10
1626557260000|2021-07-17 21:27:40|12309.32|12189.32|12304.9|12184.9|12309.32|12189.32|12304.9|12184.9|9
1626557270000|2021-07-17 21:27:50|12304.08|12184.08|12304.23|12184.23|12305.47|12185.47|12303.26|12183.26|10
1626557280000|2021-07-17 21:28:00|12304.08|12184.08|12303.16|12183.16|12304.17|12184.17|12302.36|12182.36|9
1626557290000|2021-07-17 21:28:10|12303.13|12183.13|12303.43|12183.43|12303.82|12183.82|12303.13|12183.13|10
1626557300000|2021-07-17 21:28:20|12303.63|12183.63|12299.01|12179.01|12303.63|12183.63|12299.01|12179.01|10
1626557310000|2021-07-17 21:28:30|12298.76|12178.76|12296.19|12176.19|12298.76|12178.76|12296.02|12176.02|10
1626557320000|2021-07-17 21:28:40|12296.51|12176.51|12295.27|12175.27|12296.51|12176.51|12295.27|12175.27|10
1626557330000|2021-07-17 21:28:50|12294.15|12174.15|12294.89|12174.89|12295|12175|12294.15|12174.15|9
1626557340000|2021-07-17 21:29:00|12294.91|12174.91|12294.91|12174.91|12294.91|12174.91|12294.2|12174.2|10
1626557350000|2021-07-17 21:29:10|12294.87|12174.87|12292.63|12172.63|12294.87|12174.87|12292.62|12172.62|10
1626557360000|2021-07-17 21:29:20|12291.38|12171.38|12290.7|12170.7|12291.44|12171.44|12290.7|12170.7|9
1626557370000|2021-07-17 21:29:30|12290.78|12170.78|12292.68|12172.68|12292.68|12172.68|12290.78|12170.78|10
1626557380000|2021-07-17 21:29:40|12292.63|12172.63|12293.77|12173.77|12293.78|12173.78|12292.1|12172.1|10
1626557390000|2021-07-17 21:29:50|12293.76|12173.76|12292.72|12172.72|12293.76|12173.76|12292.13|12172.13|10
1626557400000|2021-07-17 21:30:00|12292.56|12172.56|12291.8|12171.8|12292.56|12172.56|12290.89|12170.89|9
1626557410000|2021-07-17 21:30:10|12291.55|12171.55|12292.27|12172.27|12292.85|12172.85|12291.55|12171.55|9
1626557420000|2021-07-17 21:30:20|12292.06|12172.06|12290.9|12170.9|12292.19|12172.19|12290.9|12170.9|10
1626557430000|2021-07-17 21:30:30|12290.69|12170.69|12287.68|12167.68|12290.69|12170.69|12287.68|12167.68|9
1626557440000|2021-07-17 21:30:40|12287.65|12167.65|12286.32|12166.32|12287.65|12167.65|12286.32|12166.32|9
1626557450000|2021-07-17 21:30:50|12286.29|12166.29|12286.75|12166.75|12286.94|12166.94|12286.29|12166.29|5
1626557460000|2021-07-17 21:31:00|12286.84|12166.84|12285.84|12165.84|12286.85|12166.85|12285.69|12165.69|9
1626557470000|2021-07-17 21:31:10|12286.37|12166.37|12285.14|12165.14|12286.37|12166.37|12284.7|12164.7|10
1626557480000|2021-07-17 21:31:20|12285.42|12165.42|12285.89|12165.89|12285.89|12165.89|12285.42|12165.42|9
1626557490000|2021-07-17 21:31:30|12286.95|12166.95|12288.05|12168.05|12288.93|12168.93|12286.92|12166.92|10
1626557500000|2021-07-17 21:31:40|12287.86|12167.86|12293.25|12173.25|12293.25|12173.25|12287.86|12167.86|10
1626557510000|2021-07-17 21:31:50|12293.86|12173.86|12291.19|12171.19|12295.41|12175.41|12291.19|12171.19|9
1626557520000|2021-07-17 21:32:00|12291.22|12171.22|12291.28|12171.28|12291.33|12171.33|12291.08|12171.08|10
1626557530000|2021-07-17 21:32:10|12291.24|12171.24|12292.38|12172.38|12292.38|12172.38|12291.18|12171.18|9
1626557540000|2021-07-17 21:32:20|12292.78|12172.78|12293.59|12173.59|12293.59|12173.59|12292.78|12172.78|8
1626557550000|2021-07-17 21:32:30|12293.48|12173.48|12294.31|12174.31|12294.52|12174.52|12293.48|12173.48|10
1626557560000|2021-07-17 21:32:40|12294.29|12174.29|12292.6|12172.6|12295.02|12175.02|12292.6|12172.6|10
1626557570000|2021-07-17 21:32:50|12292.75|12172.75|12293.17|12173.17|12293.19|12173.19|12292.75|12172.75|8
1626557580000|2021-07-17 21:33:00|12292.66|12172.66|12296.18|12176.18|12296.31|12176.31|12292.66|12172.66|10
1626557590000|2021-07-17 21:33:10|12296.27|12176.27|12298.76|12178.76|12298.79|12178.79|12296.19|12176.19|10
1626557600000|2021-07-17 21:33:20|12298.81|12178.81|12300.36|12180.36|12300.36|12180.36|12298.81|12178.81|10
1626557610000|2021-07-17 21:33:30|12300.45|12180.45|12302.02|12182.02|12302.02|12182.02|12300.44|12180.44|10
1626557620000|2021-07-17 21:33:40|12302.28|12182.28|12304.97|12184.97|12304.97|12184.97|12302.28|12182.28|9
1626557630000|2021-07-17 21:33:50|12305.38|12185.38|12307.86|12187.86|12307.86|12187.86|12305.36|12185.36|9
1626557640000|2021-07-17 21:34:00|12307.89|12187.89|12308.45|12188.45|12308.45|12188.45|12307.89|12187.89|7
1626557650000|2021-07-17 21:34:10|12308.46|12188.46|12307.81|12187.81|12308.78|12188.78|12307.81|12187.81|9
1626557660000|2021-07-17 21:34:20|12307.1|12187.1|12305.16|12185.16|12307.1|12187.1|12305.16|12185.16|9
1626557670000|2021-07-17 21:34:30|12304.61|12184.61|12303.06|12183.06|12304.61|12184.61|12303.06|12183.06|10
1626557680000|2021-07-17 21:34:40|12302.77|12182.77|12301.83|12181.83|12302.77|12182.77|12300.68|12180.68|10
1626557690000|2021-07-17 21:34:50|12301.35|12181.35|12298.82|12178.82|12301.35|12181.35|12298.82|12178.82|10
1626557700000|2021-07-17 21:35:00|12298.39|12178.39|12300.16|12180.16|12300.16|12180.16|12298.39|12178.39|9
1626557710000|2021-07-17 21:35:10|12300.12|12180.12|12299.06|12179.06|12300.12|12180.12|12299.06|12179.06|8
1626557720000|2021-07-17 21:35:20|12299.16|12179.16|12299.16|12179.16|12300.17|12180.17|12299.16|12179.16|9
1626557730000|2021-07-17 21:35:30|12299.13|12179.13|12299.49|12179.49|12300.04|12180.04|12299.11|12179.11|9
1626557740000|2021-07-17 21:35:40|12299.73|12179.73|12300.72|12180.72|12300.72|12180.72|12299.7|12179.7|6
1626557750000|2021-07-17 21:35:50|12300.76|12180.76|12300.95|12180.95|12301.44|12181.44|12300.62|12180.62|8
1626557760000|2021-07-17 21:36:00|12300.84|12180.84|12302.11|12182.11|12302.11|12182.11|12300.84|12180.84|8
1626557770000|2021-07-17 21:36:10|12302.05|12182.05|12302.91|12182.91|12303.15|12183.15|12302.05|12182.05|9
1626557780000|2021-07-17 21:36:20|12303.15|12183.15|12302.66|12182.66|12303.25|12183.25|12302.66|12182.66|8
1626557790000|2021-07-17 21:36:30|12302.72|12182.72|12303.31|12183.31|12303.46|12183.46|12302.54|12182.54|7
1626557800000|2021-07-17 21:36:40|12303.32|12183.32|12303.86|12183.86|12303.92|12183.92|12303.32|12183.32|8
1626557810000|2021-07-17 21:36:50|12303.92|12183.92|12304.71|12184.71|12304.71|12184.71|12303.92|12183.92|7
1626557820000|2021-07-17 21:37:00|12304.73|12184.73|12304.43|12184.43|12304.73|12184.73|12303.85|12183.85|8
1626557830000|2021-07-17 21:37:10|12304.5|12184.5|12304.69|12184.69|12304.85|12184.85|12304.42|12184.42|8
1626557840000|2021-07-17 21:37:20|12304.64|12184.64|12307.55|12187.55|12307.55|12187.55|12304.52|12184.52|9
1626557850000|2021-07-17 21:37:30|12307.54|12187.54|12311.48|12191.48|12311.48|12191.48|12307.54|12187.54|10
1626557860000|2021-07-17 21:37:40|12311.63|12191.63|12313.72|12193.72|12313.72|12193.72|12311.63|12191.63|9
1626557870000|2021-07-17 21:37:50|12313.79|12193.79|12314.25|12194.25|12314.28|12194.28|12313.38|12193.38|10
1626557880000|2021-07-17 21:38:00|12314.2|12194.2|12316.08|12196.08|12316.11|12196.11|12314.2|12194.2|10
1626557890000|2021-07-17 21:38:10|12316.12|12196.12|12315.52|12195.52|12316.14|12196.14|12315.16|12195.16|8
1626557900000|2021-07-17 21:38:20|12315.15|12195.15|12313.68|12193.68|12315.15|12195.15|12313.68|12193.68|9
1626557910000|2021-07-17 21:38:30|12313.72|12193.72|12314.44|12194.44|12314.53|12194.53|12313.54|12193.54|7
1626557920000|2021-07-17 21:38:40|12314.32|12194.32|12314.36|12194.36|12314.59|12194.59|12314.11|12194.11|6
1626557930000|2021-07-17 21:38:50|12314.52|12194.52|12314.68|12194.68|12314.74|12194.74|12314.52|12194.52|9
1626557940000|2021-07-17 21:39:00|12314.76|12194.76|12312.48|12192.48|12314.76|12194.76|12312.48|12192.48|8
1626557950000|2021-07-17 21:39:10|12311.96|12191.96|12312.53|12192.53|12312.53|12192.53|12311.67|12191.67|8
1626557960000|2021-07-17 21:39:20|12312.47|12192.47|12313.23|12193.23|12313.23|12193.23|12312.47|12192.47|7
1626557970000|2021-07-17 21:39:30|12313.61|12193.61|12313.54|12193.54|12313.61|12193.61|12312.76|12192.76|4
1626557980000|2021-07-17 21:39:40|12313.86|12193.86|12313.71|12193.71|12313.86|12193.86|12313.71|12193.71|6
1626557990000|2021-07-17 21:39:50|12313.85|12193.85|12314.09|12194.09|12314.16|12194.16|12313.85|12193.85|7
1626558000000|2021-07-17 21:40:00|12314.16|12194.16|12314.17|12194.17|12314.26|12194.26|12314.14|12194.14|7
1626558010000|2021-07-17 21:40:10|12314.16|12194.16|12314.19|12194.19|12314.19|12194.19|12314.02|12194.02|9
1626558020000|2021-07-17 21:40:20|12314.23|12194.23|12314.08|12194.08|12314.38|12194.38|12314.08|12194.08|8
1626558030000|2021-07-17 21:40:30|12313.99|12193.99|12314.03|12194.03|12314.03|12194.03|12312.96|12192.96|10
1626558040000|2021-07-17 21:40:40|12314.04|12194.04|12314.59|12194.59|12314.61|12194.61|12314.04|12194.04|9
1626558050000|2021-07-17 21:40:50|12313.74|12193.74|12314.52|12194.52|12314.56|12194.56|12313.6|12193.6|8
1626558060000|2021-07-17 21:41:00|12314.76|12194.76|12313.66|12193.66|12314.76|12194.76|12313.66|12193.66|9
1626558070000|2021-07-17 21:41:10|12313.44|12193.44|12310.73|12190.73|12313.44|12193.44|12310.69|12190.69|10
1626558080000|2021-07-17 21:41:20|12311.12|12191.12|12311.29|12191.29|12311.29|12191.29|12310.89|12190.89|9
1626558090000|2021-07-17 21:41:30|12311.3|12191.3|12311.29|12191.29|12312.23|12192.23|12311.29|12191.29|6
1626558100000|2021-07-17 21:41:40|12311.22|12191.22|12311.64|12191.64|12311.69|12191.69|12311.11|12191.11|7
1626558110000|2021-07-17 21:41:50|12311.63|12191.63|12311.52|12191.52|12311.63|12191.63|12310.18|12190.18|10
1626558120000|2021-07-17 21:42:00|12311.13|12191.13|12309.84|12189.84|12311.86|12191.86|12309.84|12189.84|10
1626558130000|2021-07-17 21:42:10|12310.16|12190.16|12307.2|12187.2|12310.42|12190.42|12306.56|12186.56|10
1626558140000|2021-07-17 21:42:20|12306.5|12186.5|12304.19|12184.19|12306.7|12186.7|12304.14|12184.14|10
1626558150000|2021-07-17 21:42:30|12304.94|12184.94|12307.05|12187.05|12307.14|12187.14|12304.87|12184.87|9
1626558160000|2021-07-17 21:42:40|12307.06|12187.06|12304.83|12184.83|12307.06|12187.06|12304.83|12184.83|8
1626558170000|2021-07-17 21:42:50|12304.85|12184.85|12304.61|12184.61|12305.14|12185.14|12304.61|12184.61|10
1626558180000|2021-07-17 21:43:00|12304.7|12184.7|12303.96|12183.96|12305.99|12185.99|12303.96|12183.96|9
1626558190000|2021-07-17 21:43:10|12303.82|12183.82|12300.55|12180.55|12303.82|12183.82|12300.55|12180.55|10
1626558200000|2021-07-17 21:43:20|12299.38|12179.38|12295.43|12175.43|12299.38|12179.38|12295.43|12175.43|10
1626558210000|2021-07-17 21:43:30|12295.04|12175.04|12295.03|12175.03|12295.94|12175.94|12295.03|12175.03|9
1626558220000|2021-07-17 21:43:40|12295.07|12175.07|12295.77|12175.77|12295.85|12175.85|12295.03|12175.03|10
1626558230000|2021-07-17 21:43:50|12296.45|12176.45|12297.09|12177.09|12297.09|12177.09|12296.4|12176.4|8
1626558240000|2021-07-17 21:44:00|12296.2|12176.2|12299.37|12179.37|12299.54|12179.54|12296.2|12176.2|10
1626558250000|2021-07-17 21:44:10|12297.89|12177.89|12293.61|12173.61|12297.89|12177.89|12293.61|12173.61|9
1626558260000|2021-07-17 21:44:20|12293.06|12173.06|12292.87|12172.87|12293.07|12173.07|12292.87|12172.87|7
1626558270000|2021-07-17 21:44:30|12292.79|12172.79|12292.73|12172.73|12293.48|12173.48|12292.48|12172.48|10
1626558280000|2021-07-17 21:44:40|12292.86|12172.86|12294.04|12174.04|12294.2|12174.2|12292.86|12172.86|10
1626558290000|2021-07-17 21:44:50|12294.09|12174.09|12293.55|12173.55|12294.09|12174.09|12293.55|12173.55|9
1626558300000|2021-07-17 21:45:00|12293.63|12173.63|12293.12|12173.12|12293.63|12173.63|12292.6|12172.6|9
1626558310000|2021-07-17 21:45:10|12293.37|12173.37|12295.13|12175.13|12295.13|12175.13|12293.37|12173.37|10
1626558320000|2021-07-17 21:45:20|12295.46|12175.46|12298.53|12178.53|12298.53|12178.53|12295.46|12175.46|10
1626558330000|2021-07-17 21:45:30|12298.54|12178.54|12301.35|12181.35|12301.35|12181.35|12297.92|12177.92|10
1626558340000|2021-07-17 21:45:40|12301.59|12181.59|12301.65|12181.65|12302.37|12182.37|12301.59|12181.59|10
1626558350000|2021-07-17 21:45:50|12301.25|12181.25|12302.77|12182.77|12302.98|12182.98|12301.25|12181.25|10
1626558360000|2021-07-17 21:46:00|12302.71|12182.71|12302.41|12182.41|12302.71|12182.71|12301.45|12181.45|10
1626558370000|2021-07-17 21:46:10|12302.36|12182.36|12304.7|12184.7|12304.7|12184.7|12302.18|12182.18|10
1626558380000|2021-07-17 21:46:20|12304.74|12184.74|12305.27|12185.27|12306.18|12186.18|12304.65|12184.65|9
1626558390000|2021-07-17 21:46:30|12305.36|12185.36|12304.05|12184.05|12305.36|12185.36|12304.05|12184.05|9
1626558400000|2021-07-17 21:46:40|12304.08|12184.08|12304.07|12184.07|12304.26|12184.26|12303.92|12183.92|7
1626558410000|2021-07-17 21:46:50|12304.65|12184.65|12305.2|12185.2|12305.25|12185.25|12304.65|12184.65|10
1626558420000|2021-07-17 21:47:00|12305.12|12185.12|12305.01|12185.01|12305.92|12185.92|12305.01|12185.01|9
1626558430000|2021-07-17 21:47:10|12306.06|12186.06|12306.32|12186.32|12306.32|12186.32|12305.78|12185.78|9
1626558440000|2021-07-17 21:47:20|12306.31|12186.31|12305.96|12185.96|12306.61|12186.61|12305.11|12185.11|10
1626558450000|2021-07-17 21:47:30|12305.91|12185.91|12306.13|12186.13|12306.38|12186.38|12305.56|12185.56|8
1626558460000|2021-07-17 21:47:40|12305.18|12185.18|12305.27|12185.27|12305.66|12185.66|12305.18|12185.18|10
1626558470000|2021-07-17 21:47:50|12305.06|12185.06|12304.72|12184.72|12305.91|12185.91|12304.72|12184.72|9
1626558480000|2021-07-17 21:48:00|12304.63|12184.63|12304.43|12184.43|12304.63|12184.63|12304.4|12184.4|10
1626558490000|2021-07-17 21:48:10|12305.3|12185.3|12300.1|12180.1|12305.3|12185.3|12300.1|12180.1|10
1626558500000|2021-07-17 21:48:20|12299.9|12179.9|12300.58|12180.58|12301.3|12181.3|12299.69|12179.69|10
1626558510000|2021-07-17 21:48:30|12299.71|12179.71|12297.53|12177.53|12300.53|12180.53|12297.44|12177.44|10
1626558520000|2021-07-17 21:48:40|12297.24|12177.24|12296.06|12176.06|12297.65|12177.65|12296.06|12176.06|10
1626558530000|2021-07-17 21:48:50|12296.01|12176.01|12294.17|12174.17|12296.01|12176.01|12294.17|12174.17|10
1626558540000|2021-07-17 21:49:00|12294.28|12174.28|12294.09|12174.09|12294.37|12174.37|12294.09|12174.09|8
1626558550000|2021-07-17 21:49:10|12294.89|12174.89|12294.51|12174.51|12294.89|12174.89|12293.62|12173.62|8
1626558560000|2021-07-17 21:49:20|12294.47|12174.47|12292.8|12172.8|12294.47|12174.47|12292.8|12172.8|9
1626558570000|2021-07-17 21:49:30|12292.93|12172.93|12293.41|12173.41|12293.65|12173.65|12292.84|12172.84|8
1626558580000|2021-07-17 21:49:40|12293.37|12173.37|12292.16|12172.16|12293.41|12173.41|12292.13|12172.13|10
1626558590000|2021-07-17 21:49:50|12292.08|12172.08|12289.72|12169.72|12292.08|12172.08|12289.72|12169.72|9
1626558600000|2021-07-17 21:50:00|12289.93|12169.93|12287.99|12167.99|12289.93|12169.93|12287.99|12167.99|8
1626558610000|2021-07-17 21:50:10|12287.96|12167.96|12287.88|12167.88|12287.96|12167.96|12287.47|12167.47|7
1626558620000|2021-07-17 21:50:20|12287.79|12167.79|12285.06|12165.06|12287.8|12167.8|12285.06|12165.06|9
1626558630000|2021-07-17 21:50:30|12285.27|12165.27|12281.94|12161.94|12285.27|12165.27|12281.94|12161.94|9
1626558640000|2021-07-17 21:50:40|12282.15|12162.15|12282.11|12162.11|12282.15|12162.15|12281.96|12161.96|7
1626558650000|2021-07-17 21:50:50|12282.07|12162.07|12281.6|12161.6|12282.07|12162.07|12281.34|12161.34|9
1626558660000|2021-07-17 21:51:00|12281.64|12161.64|12281.52|12161.52|12283.27|12163.27|12281.52|12161.52|9
1626558670000|2021-07-17 21:51:10|12281.48|12161.48|12280.74|12160.74|12281.73|12161.73|12280.67|12160.67|6
1626558680000|2021-07-17 21:51:20|12280.65|12160.65|12281.83|12161.83|12281.83|12161.83|12279.73|12159.73|9
1626558690000|2021-07-17 21:51:30|12281.68|12161.68|12280.33|12160.33|12281.86|12161.86|12280.33|12160.33|10
1626558700000|2021-07-17 21:51:40|12280.24|12160.24|12277.59|12157.59|12280.24|12160.24|12277.11|12157.11|10
1626558710000|2021-07-17 21:51:50|12277.09|12157.09|12275|12155|12277.09|12157.09|12274.92|12154.92|10
1626558720000|2021-07-17 21:52:00|12274.84|12154.84|12273.04|12153.04|12275.49|12155.49|12273.04|12153.04|9
1626558730000|2021-07-17 21:52:10|12272.24|12152.24|12271.42|12151.42|12272.53|12152.53|12271.42|12151.42|10
1626558740000|2021-07-17 21:52:20|12271.41|12151.41|12272.23|12152.23|12272.23|12152.23|12271.41|12151.41|6
1626558750000|2021-07-17 21:52:30|12272.06|12152.06|12272.15|12152.15|12272.19|12152.19|12271.31|12151.31|10
1626558760000|2021-07-17 21:52:40|12272.37|12152.37|12271|12151|12272.51|12152.51|12271|12151|9
1626558770000|2021-07-17 21:52:50|12272.75|12152.75|12268.94|12148.94|12272.75|12152.75|12268.94|12148.94|10
1626558780000|2021-07-17 21:53:00|12267.86|12147.86|12265.71|12145.71|12267.86|12147.86|12265.71|12145.71|10
1626558790000|2021-07-17 21:53:10|12264.94|12144.94|12265.37|12145.37|12265.47|12145.47|12264.47|12144.47|10
1626558800000|2021-07-17 21:53:20|12265.32|12145.32|12265.09|12145.09|12265.57|12145.57|12265.09|12145.09|10
1626558810000|2021-07-17 21:53:30|12265.21|12145.21|12265.06|12145.06|12266.97|12146.97|12265.06|12145.06|10
1626558820000|2021-07-17 21:53:40|12265.03|12145.03|12261.62|12141.62|12265.03|12145.03|12261.62|12141.62|10
1626558830000|2021-07-17 21:53:50|12261.45|12141.45|12257.01|12137.01|12261.45|12141.45|12257.01|12137.01|9
1626558840000|2021-07-17 21:54:00|12255.9|12135.9|12255.42|12135.42|12255.9|12135.9|12253.92|12133.92|10
1626558850000|2021-07-17 21:54:10|12256.45|12136.45|12258.24|12138.24|12258.24|12138.24|12255.38|12135.38|10
1626558860000|2021-07-17 21:54:20|12257.92|12137.92|12255.24|12135.24|12257.92|12137.92|12255.08|12135.08|9
1626558870000|2021-07-17 21:54:30|12255.36|12135.36|12256.06|12136.06|12256.55|12136.55|12254.42|12134.42|10
1626558880000|2021-07-17 21:54:40|12255.99|12135.99|12255.82|12135.82|12256.93|12136.93|12254.89|12134.89|9
1626558890000|2021-07-17 21:54:50|12254.03|12134.03|12254.51|12134.51|12255.36|12135.36|12253.7|12133.7|10
1626558900000|2021-07-17 21:55:00|12254.26|12134.26|12256.84|12136.84|12256.84|12136.84|12254.2|12134.2|10
1626558910000|2021-07-17 21:55:10|12257.61|12137.61|12261.12|12141.12|12261.12|12141.12|12257.61|12137.61|9
1626558920000|2021-07-17 21:55:20|12261.2|12141.2|12261.97|12141.97|12263.55|12143.55|12261.2|12141.2|10
1626558930000|2021-07-17 21:55:30|12261.78|12141.78|12261.56|12141.56|12261.78|12141.78|12261.5|12141.5|8
1626558940000|2021-07-17 21:55:40|12261.91|12141.91|12260.99|12140.99|12261.91|12141.91|12260.99|12140.99|9
1626558950000|2021-07-17 21:55:50|12261.02|12141.02|12258.24|12138.24|12261.02|12141.02|12257.08|12137.08|8
1626558960000|2021-07-17 21:56:00|12258.69|12138.69|12258.94|12138.94|12259.04|12139.04|12257.8|12137.8|9
1626558970000|2021-07-17 21:56:10|12259.01|12139.01|12258.41|12138.41|12259.01|12139.01|12258.16|12138.16|9
1626558980000|2021-07-17 21:56:20|12259.25|12139.25|12258.76|12138.76|12259.41|12139.41|12258.76|12138.76|10
1626558990000|2021-07-17 21:56:30|12258.6|12138.6|12258.9|12138.9|12258.9|12138.9|12258.15|12138.15|10
1626559000000|2021-07-17 21:56:40|12259.01|12139.01|12259.15|12139.15|12259.23|12139.23|12258.99|12138.99|8
1626559010000|2021-07-17 21:56:50|12259.09|12139.09|12258.93|12138.93|12260.17|12140.17|12258.87|12138.87|10
1626559020000|2021-07-17 21:57:00|12258.43|12138.43|12257.94|12137.94|12258.43|12138.43|12257.66|12137.66|10
1626559030000|2021-07-17 21:57:10|12257.92|12137.92|12259.47|12139.47|12259.47|12139.47|12257.92|12137.92|7
1626559040000|2021-07-17 21:57:20|12259.54|12139.54|12260.02|12140.02|12260.02|12140.02|12258.46|12138.46|10
1626559050000|2021-07-17 21:57:30|12259.71|12139.71|12258.31|12138.31|12259.71|12139.71|12258.31|12138.31|9
1626559060000|2021-07-17 21:57:40|12258.33|12138.33|12255.49|12135.49|12258.35|12138.35|12255.49|12135.49|10
1626559070000|2021-07-17 21:57:50|12255.62|12135.62|12251.32|12131.32|12255.62|12135.62|12251.32|12131.32|10
1626559080000|2021-07-17 21:58:00|12251.33|12131.33|12251.93|12131.93|12251.93|12131.93|12250.42|12130.42|10
1626559090000|2021-07-17 21:58:10|12251.92|12131.92|12252.79|12132.79|12252.99|12132.99|12251.92|12131.92|9
1626559100000|2021-07-17 21:58:20|12252.91|12132.91|12252.86|12132.86|12253.65|12133.65|12252.7|12132.7|9
1626559110000|2021-07-17 21:58:30|12252.59|12132.59|12253.26|12133.26|12253.26|12133.26|12252.59|12132.59|9
1626559120000|2021-07-17 21:58:40|12253.44|12133.44|12256.57|12136.57|12256.57|12136.57|12253.44|12133.44|10
1626559130000|2021-07-17 21:58:50|12258.03|12138.03|12257.56|12137.56|12259.33|12139.33|12257.56|12137.56|10
1626559140000|2021-07-17 21:59:00|12257.63|12137.63|12256.57|12136.57|12257.85|12137.85|12256.57|12136.57|10
1626559150000|2021-07-17 21:59:10|12256.43|12136.43|12256.85|12136.85|12256.85|12136.85|12255.98|12135.98|9
1626559160000|2021-07-17 21:59:20|12256.94|12136.94|12259.26|12139.26|12259.26|12139.26|12256.94|12136.94|9
1626559170000|2021-07-17 21:59:30|12259.38|12139.38|12259.54|12139.54|12260.28|12140.28|12259.38|12139.38|10
1626559180000|2021-07-17 21:59:40|12259.4|12139.4|12259.69|12139.69|12259.69|12139.69|12257.54|12137.54|10
1626559190000|2021-07-17 21:59:50|12259.44|12139.44|12260.01|12140.01|12260.07|12140.07|12259.44|12139.44|7
1626559200000|2021-07-17 22:00:00|12260.09|12140.09|12259|12139|12260.41|12140.41|12259|12139|10
1626559210000|2021-07-17 22:00:10|12258.34|12138.34|12256.5|12136.5|12258.34|12138.34|12256.5|12136.5|9
1626559220000|2021-07-17 22:00:20|12255.77|12135.77|12255.15|12135.15|12256.52|12136.52|12255.15|12135.15|8
1626559230000|2021-07-17 22:00:30|12255.96|12135.96|12253.77|12133.77|12255.99|12135.99|12253.77|12133.77|9
1626559240000|2021-07-17 22:00:40|12253.32|12133.32|12247.22|12127.22|12253.32|12133.32|12247.22|12127.22|10
1626559250000|2021-07-17 22:00:50|12247.1|12127.1|12244.02|12124.02|12247.1|12127.1|12244.02|12124.02|9
1626559260000|2021-07-17 22:01:00|12244.43|12124.43|12244.44|12124.44|12245.02|12125.02|12243.73|12123.73|9
1626559270000|2021-07-17 22:01:10|12244.49|12124.49|12243.42|12123.42|12244.6|12124.6|12243.42|12123.42|10
1626559280000|2021-07-17 22:01:20|12243.39|12123.39|12241.14|12121.14|12243.39|12123.39|12240.72|12120.72|10
1626559290000|2021-07-17 22:01:30|12241.11|12121.11|12242.01|12122.01|12242.14|12122.14|12241.11|12121.11|9
1626559300000|2021-07-17 22:01:40|12242.11|12122.11|12241.03|12121.03|12242.34|12122.34|12240.81|12120.81|9
1626559310000|2021-07-17 22:01:50|12240.95|12120.95|12241.98|12121.98|12241.98|12121.98|12240.95|12120.95|10
1626559320000|2021-07-17 22:02:00|12241.99|12121.99|12240.96|12120.96|12241.99|12121.99|12240.96|12120.96|10
1626559330000|2021-07-17 22:02:10|12240.88|12120.88|12240.7|12120.7|12241.01|12121.01|12240.41|12120.41|9
1626559340000|2021-07-17 22:02:20|12240.64|12120.64|12241.37|12121.37|12241.7|12121.7|12240.64|12120.64|10
1626559350000|2021-07-17 22:02:30|12241.36|12121.36|12240.23|12120.23|12241.49|12121.49|12240.23|12120.23|9
1626559360000|2021-07-17 22:02:40|12239.75|12119.75|12240.05|12120.05|12240.08|12120.08|12239.17|12119.17|10
1626559370000|2021-07-17 22:02:50|12239.2|12119.2|12235.63|12115.63|12239.27|12119.27|12234.94|12114.94|10
1626559380000|2021-07-17 22:03:00|12235.57|12115.57|12236.43|12116.43|12236.43|12116.43|12234.79|12114.79|9
1626559390000|2021-07-17 22:03:10|12236.68|12116.68|12233.05|12113.05|12237.05|12117.05|12233.05|12113.05|10
1626559400000|2021-07-17 22:03:20|12232.54|12112.54|12232.25|12112.25|12232.54|12112.54|12231.34|12111.34|9
1626559410000|2021-07-17 22:03:30|12231.73|12111.73|12231.89|12111.89|12232.24|12112.24|12231.06|12111.06|9
1626559420000|2021-07-17 22:03:40|12231.21|12111.21|12230.4|12110.4|12231.21|12111.21|12229.91|12109.91|10
1626559430000|2021-07-17 22:03:50|12231.34|12111.34|12232.78|12112.78|12232.78|12112.78|12231.34|12111.34|9
1626559440000|2021-07-17 22:04:00|12232.92|12112.92|12230.98|12110.98|12232.92|12112.92|12230.94|12110.94|8
1626559450000|2021-07-17 22:04:10|12230.87|12110.87|12230.87|12110.87|12230.96|12110.96|12229.88|12109.88|9
1626559460000|2021-07-17 22:04:20|12230.91|12110.91|12231.03|12111.03|12231.32|12111.32|12230.88|12110.88|9
1626559470000|2021-07-17 22:04:30|12231.02|12111.02|12229.69|12109.69|12231.02|12111.02|12229.44|12109.44|9
1626559480000|2021-07-17 22:04:40|12229.68|12109.68|12225.28|12105.28|12229.68|12109.68|12225.28|12105.28|10
1626559490000|2021-07-17 22:04:50|12225.23|12105.23|12224.72|12104.72|12225.84|12105.84|12224.72|12104.72|10
1626559500000|2021-07-17 22:05:00|12224.49|12104.49|12224.48|12104.48|12224.49|12104.49|12224.19|12104.19|9
1626559510000|2021-07-17 22:05:10|12224.69|12104.69|12227.35|12107.35|12227.35|12107.35|12224.69|12104.69|10
1626559520000|2021-07-17 22:05:20|12226.86|12106.86|12229.42|12109.42|12229.42|12109.42|12226.86|12106.86|10
1626559530000|2021-07-17 22:05:30|12231.4|12111.4|12231|12111|12231.65|12111.65|12231|12111|10
1626559540000|2021-07-17 22:05:40|12231.29|12111.29|12230.91|12110.91|12231.55|12111.55|12230.88|12110.88|10
1626559550000|2021-07-17 22:05:50|12230.82|12110.82|12232.22|12112.22|12232.22|12112.22|12230.54|12110.54|10
1626559560000|2021-07-17 22:06:00|12233.08|12113.08|12233.13|12113.13|12233.58|12113.58|12233.05|12113.05|10
1626559570000|2021-07-17 22:06:10|12233.06|12113.06|12232.07|12112.07|12233.06|12113.06|12230.73|12110.73|8
1626559580000|2021-07-17 22:06:20|12231.85|12111.85|12231.58|12111.58|12231.9|12111.9|12231.58|12111.58|6
1626559590000|2021-07-17 22:06:30|12231.54|12111.54|12232|12112|12232.19|12112.19|12231.35|12111.35|8
1626559600000|2021-07-17 22:06:40|12230.78|12110.78|12230.95|12110.95|12231.76|12111.76|12230.76|12110.76|8
1626559610000|2021-07-17 22:06:50|12231.07|12111.07|12233.79|12113.79|12233.79|12113.79|12230.9|12110.9|9
1626559620000|2021-07-17 22:07:00|12233.87|12113.87|12233.46|12113.46|12236.96|12116.96|12233.46|12113.46|10
1626559630000|2021-07-17 22:07:10|12233.64|12113.64|12231.15|12111.15|12233.64|12113.64|12231.14|12111.14|10
1626559640000|2021-07-17 22:07:20|12231.21|12111.21|12228.64|12108.64|12231.21|12111.21|12228.02|12108.02|10
1626559650000|2021-07-17 22:07:30|12228.49|12108.49|12228.51|12108.51|12228.94|12108.94|12227.53|12107.53|10
1626559660000|2021-07-17 22:07:40|12228.34|12108.34|12228.44|12108.44|12228.45|12108.45|12228.2|12108.2|8
1626559670000|2021-07-17 22:07:50|12228.47|12108.47|12229.12|12109.12|12230.29|12110.29|12228.47|12108.47|10
1626559680000|2021-07-17 22:08:00|12228.97|12108.97|12222.78|12102.78|12228.97|12108.97|12222.6|12102.6|9
1626559690000|2021-07-17 22:08:10|12222.52|12102.52|12219.31|12099.31|12222.52|12102.52|12219.31|12099.31|10
1626559700000|2021-07-17 22:08:20|12219.45|12099.45|12218.56|12098.56|12220.17|12100.17|12218.56|12098.56|9
1626559710000|2021-07-17 22:08:30|12218.61|12098.61|12217.01|12097.01|12218.61|12098.61|12216.13|12096.13|10
1626559720000|2021-07-17 22:08:40|12217.33|12097.33|12211.56|12091.56|12217.33|12097.33|12211.56|12091.56|9
1626559730000|2021-07-17 22:08:50|12211.3|12091.3|12213.27|12093.27|12213.27|12093.27|12211.3|12091.3|10
1626559740000|2021-07-17 22:09:00|12213.82|12093.82|12213.51|12093.51|12214.16|12094.16|12213.51|12093.51|10
1626559750000|2021-07-17 22:09:10|12213.54|12093.54|12212.02|12092.02|12214.06|12094.06|12212.02|12092.02|10
1626559760000|2021-07-17 22:09:20|12212.18|12092.18|12212.68|12092.68|12212.68|12092.68|12211.99|12091.99|9
1626559770000|2021-07-17 22:09:30|12212.52|12092.52|12212.47|12092.47|12212.61|12092.61|12211.18|12091.18|10
1626559780000|2021-07-17 22:09:40|12212.34|12092.34|12210.41|12090.41|12212.34|12092.34|12210.41|12090.41|9
1626559790000|2021-07-17 22:09:50|12210.38|12090.38|12210.85|12090.85|12211.7|12091.7|12210.33|12090.33|9
1626559800000|2021-07-17 22:10:00|12211.09|12091.09|12211.7|12091.7|12212.32|12092.32|12211.09|12091.09|9
1626559810000|2021-07-17 22:10:10|12211.76|12091.76|12214.93|12094.93|12214.96|12094.96|12211.62|12091.62|10
1626559820000|2021-07-17 22:10:20|12215.23|12095.23|12214.73|12094.73|12215.23|12095.23|12213.96|12093.96|10
1626559830000|2021-07-17 22:10:30|12214.62|12094.62|12212.42|12092.42|12214.62|12094.62|12212.42|12092.42|10
1626559840000|2021-07-17 22:10:40|12212.45|12092.45|12211.58|12091.58|12212.55|12092.55|12211.18|12091.18|10
1626559850000|2021-07-17 22:10:50|12211.69|12091.69|12211.8|12091.8|12212.26|12092.26|12211.69|12091.69|9
1626559860000|2021-07-17 22:11:00|12211.71|12091.71|12212.22|12092.22|12212.22|12092.22|12211.48|12091.48|9
1626559870000|2021-07-17 22:11:10|12212.23|12092.23|12213.89|12093.89|12213.89|12093.89|12212.23|12092.23|10
1626559880000|2021-07-17 22:11:20|12214.23|12094.23|12215.58|12095.58|12215.58|12095.58|12213.86|12093.86|10
1626559890000|2021-07-17 22:11:30|12215.86|12095.86|12220.14|12100.14|12220.14|12100.14|12215.86|12095.86|10
1626559900000|2021-07-17 22:11:40|12220.35|12100.35|12224.73|12104.73|12224.73|12104.73|12220.35|12100.35|10
1626559910000|2021-07-17 22:11:50|12224.4|12104.4|12223.42|12103.42|12224.4|12104.4|12222.43|12102.43|9
1626559920000|2021-07-17 22:12:00|12224.19|12104.19|12225.84|12105.84|12225.84|12105.84|12222.39|12102.39|10
1626559930000|2021-07-17 22:12:10|12225.81|12105.81|12225.26|12105.26|12225.81|12105.81|12224.75|12104.75|7
1626559940000|2021-07-17 22:12:20|12224.99|12104.99|12223.92|12103.92|12224.99|12104.99|12223.92|12103.92|10
1626559950000|2021-07-17 22:12:30|12224.05|12104.05|12223.35|12103.35|12224.12|12104.12|12223.25|12103.25|9
1626559960000|2021-07-17 22:12:40|12223.41|12103.41|12221.18|12101.18|12223.41|12103.41|12220.36|12100.36|10
1626559970000|2021-07-17 22:12:50|12221.14|12101.14|12221.27|12101.27|12221.27|12101.27|12220.82|12100.82|8
1626559980000|2021-07-17 22:13:00|12221.29|12101.29|12221.85|12101.85|12222.25|12102.25|12221.29|12101.29|9
1626559990000|2021-07-17 22:13:10|12221.79|12101.79|12221.83|12101.83|12221.83|12101.83|12221.62|12101.62|8
1626560000000|2021-07-17 22:13:20|12221.9|12101.9|12220.5|12100.5|12221.9|12101.9|12220.06|12100.06|10
1626560010000|2021-07-17 22:13:30|12220.46|12100.46|12221.85|12101.85|12221.85|12101.85|12220.41|12100.41|8
1626560020000|2021-07-17 22:13:40|12222.03|12102.03|12224.55|12104.55|12224.55|12104.55|12222.03|12102.03|10
1626560030000|2021-07-17 22:13:50|12224.74|12104.74|12226.22|12106.22|12226.28|12106.28|12223.73|12103.73|9
1626560040000|2021-07-17 22:14:00|12226.35|12106.35|12224.02|12104.02|12226.36|12106.36|12224.02|12104.02|9
1626560050000|2021-07-17 22:14:10|12223.7|12103.7|12222.52|12102.52|12223.7|12103.7|12221.92|12101.92|10
1626560060000|2021-07-17 22:14:20|12222.48|12102.48|12223.07|12103.07|12224.14|12104.14|12222.2|12102.2|10
1626560070000|2021-07-17 22:14:30|12223.05|12103.05|12222.03|12102.03|12223.38|12103.38|12222.03|12102.03|7
1626560080000|2021-07-17 22:14:40|12222.01|12102.01|12221.89|12101.89|12222.1|12102.1|12221.52|12101.52|9
1626560090000|2021-07-17 22:14:50|12221.75|12101.75|12222.27|12102.27|12222.3|12102.3|12221.66|12101.66|10
1626560100000|2021-07-17 22:15:00|12222.26|12102.26|12219.86|12099.86|12222.55|12102.55|12219.86|12099.86|9
1626560110000|2021-07-17 22:15:10|12220.4|12100.4|12222.07|12102.07|12222.16|12102.16|12220.14|12100.14|10
1626560120000|2021-07-17 22:15:20|12221.85|12101.85|12221.72|12101.72|12221.9|12101.9|12221.62|12101.62|10
1626560130000|2021-07-17 22:15:30|12221.69|12101.69|12220.91|12100.91|12221.8|12101.8|12220.91|12100.91|9
1626560140000|2021-07-17 22:15:40|12220.79|12100.79|12220.44|12100.44|12220.79|12100.79|12220.38|12100.38|8
1626560150000|2021-07-17 22:15:50|12220.51|12100.51|12221.33|12101.33|12221.33|12101.33|12220.43|12100.43|7
1626560160000|2021-07-17 22:16:00|12221.39|12101.39|12220.04|12100.04|12221.67|12101.67|12219.49|12099.49|9
1626560170000|2021-07-17 22:16:10|12220.18|12100.18|12219.43|12099.43|12220.34|12100.34|12219.39|12099.39|9
1626560180000|2021-07-17 22:16:20|12219.89|12099.89|12219.95|12099.95|12219.95|12099.95|12219.24|12099.24|9
1626560190000|2021-07-17 22:16:30|12220|12100|12220.96|12100.96|12220.96|12100.96|12219.66|12099.66|9
1626560200000|2021-07-17 22:16:40|12220.77|12100.77|12221.58|12101.58|12221.99|12101.99|12220.77|12100.77|10
1626560210000|2021-07-17 22:16:50|12220.7|12100.7|12221.64|12101.64|12221.92|12101.92|12220.7|12100.7|10
1626560220000|2021-07-17 22:17:00|12221.54|12101.54|12224.73|12104.73|12224.73|12104.73|12221.51|12101.51|8
1626560230000|2021-07-17 22:17:10|12224.76|12104.76|12227.89|12107.89|12227.89|12107.89|12224.74|12104.74|10
1626560240000|2021-07-17 22:17:20|12228.13|12108.13|12231.74|12111.74|12231.74|12111.74|12228.13|12108.13|10
1626560250000|2021-07-17 22:17:30|12231.79|12111.79|12231.07|12111.07|12231.92|12111.92|12231.06|12111.06|10
1626560260000|2021-07-17 22:17:40|12231.94|12111.94|12232.44|12112.44|12232.8|12112.8|12231.94|12111.94|9
1626560270000|2021-07-17 22:17:50|12232.69|12112.69|12233.86|12113.86|12233.86|12113.86|12232.38|12112.38|10
1626560280000|2021-07-17 22:18:00|12233.72|12113.72|12234.29|12114.29|12235.06|12115.06|12233.72|12113.72|10
1626560290000|2021-07-17 22:18:10|12234.54|12114.54|12235.03|12115.03|12235.34|12115.34|12233.93|12113.93|9
1626560300000|2021-07-17 22:18:20|12235.04|12115.04|12235.33|12115.33|12235.52|12115.52|12234.94|12114.94|10
1626560310000|2021-07-17 22:18:30|12235.46|12115.46|12233|12113|12235.46|12115.46|12233|12113|9
1626560320000|2021-07-17 22:18:40|12233.28|12113.28|12233.68|12113.68|12233.75|12113.75|12233.15|12113.15|10
1626560330000|2021-07-17 22:18:50|12233.63|12113.63|12234.29|12114.29|12234.34|12114.34|12233.63|12113.63|10
1626560340000|2021-07-17 22:19:00|12234.23|12114.23|12234.54|12114.54|12234.59|12114.59|12234.23|12114.23|8
1626560350000|2021-07-17 22:19:10|12234.98|12114.98|12236.15|12116.15|12236.15|12116.15|12234.79|12114.79|10
1626560360000|2021-07-17 22:19:20|12236.06|12116.06|12235.85|12115.85|12236.74|12116.74|12235.85|12115.85|9
1626560370000|2021-07-17 22:19:30|12235.73|12115.73|12235.37|12115.37|12235.93|12115.93|12235.37|12115.37|8
1626560380000|2021-07-17 22:19:40|12235.27|12115.27|12236.1|12116.1|12236.1|12116.1|12235.17|12115.17|7
1626560390000|2021-07-17 22:19:50|12236.11|12116.11|12235.3|12115.3|12236.43|12116.43|12235.3|12115.3|10
1626560400000|2021-07-17 22:20:00|12235.28|12115.28|12235.03|12115.03|12235.55|12115.55|12234.99|12114.99|8
1626560410000|2021-07-17 22:20:10|12234.96|12114.96|12234.32|12114.32|12235.25|12115.25|12234.32|12114.32|9
1626560420000|2021-07-17 22:20:20|12233.78|12113.78|12234.08|12114.08|12234.28|12114.28|12233.78|12113.78|10
1626560430000|2021-07-17 22:20:30|12234|12114|12232.7|12112.7|12234.63|12114.63|12232.7|12112.7|10
1626560440000|2021-07-17 22:20:40|12232.94|12112.94|12232.65|12112.65|12233.06|12113.06|12232.65|12112.65|7
1626560450000|2021-07-17 22:20:50|12232.63|12112.63|12233.89|12113.89|12233.89|12113.89|12232.63|12112.63|10
1626560460000|2021-07-17 22:21:00|12233.82|12113.82|12232.03|12112.03|12233.82|12113.82|12232.03|12112.03|9
1626560470000|2021-07-17 22:21:10|12232.09|12112.09|12233.98|12113.98|12233.98|12113.98|12232.09|12112.09|10
1626560480000|2021-07-17 22:21:20|12234.11|12114.11|12232.12|12112.12|12234.89|12114.89|12232.12|12112.12|10
1626560490000|2021-07-17 22:21:30|12232.09|12112.09|12229.93|12109.93|12232.09|12112.09|12229.93|12109.93|10
1626560500000|2021-07-17 22:21:40|12229.37|12109.37|12230.08|12110.08|12230.08|12110.08|12229.14|12109.14|8
1626560510000|2021-07-17 22:21:50|12230.94|12110.94|12230.8|12110.8|12231.48|12111.48|12230.7|12110.7|7
1626560520000|2021-07-17 22:22:00|12230.77|12110.77|12232.5|12112.5|12232.51|12112.51|12230.77|12110.77|10
1626560530000|2021-07-17 22:22:10|12232.52|12112.52|12233.41|12113.41|12233.88|12113.88|12232.52|12112.52|8
1626560540000|2021-07-17 22:22:20|12233.5|12113.5|12232.55|12112.55|12233.5|12113.5|12232.55|12112.55|9
1626560550000|2021-07-17 22:22:30|12232.54|12112.54|12233.25|12113.25|12233.25|12113.25|12232.37|12112.37|7
1626560560000|2021-07-17 22:22:40|12233.27|12113.27|12231.67|12111.67|12233.27|12113.27|12231.67|12111.67|8
1626560570000|2021-07-17 22:22:50|12231.69|12111.69|12229.72|12109.72|12231.69|12111.69|12229.5|12109.5|10
1626560580000|2021-07-17 22:23:00|12230.52|12110.52|12230.41|12110.41|12230.63|12110.63|12229.56|12109.56|7
1626560590000|2021-07-17 22:23:10|12230.4|12110.4|12230.75|12110.75|12230.75|12110.75|12230.38|12110.38|5
1626560600000|2021-07-17 22:23:20|12230.76|12110.76|12231.14|12111.14|12231.23|12111.23|12230.61|12110.61|7
1626560610000|2021-07-17 22:23:30|12231.27|12111.27|12234.38|12114.38|12234.38|12114.38|12231.21|12111.21|9
1626560620000|2021-07-17 22:23:40|12234.63|12114.63|12235.65|12115.65|12235.65|12115.65|12234.52|12114.52|8
1626560630000|2021-07-17 22:23:50|12235.57|12115.57|12237.59|12117.59|12237.59|12117.59|12235.57|12115.57|9
1626560640000|2021-07-17 22:24:00|12237.62|12117.62|12236.5|12116.5|12237.77|12117.77|12236.5|12116.5|10
1626560650000|2021-07-17 22:24:10|12236.55|12116.55|12236.62|12116.62|12236.82|12116.82|12236.55|12116.55|10
1626560660000|2021-07-17 22:24:20|12236.94|12116.94|12236.9|12116.9|12237.19|12117.19|12236.71|12116.71|9
1626560670000|2021-07-17 22:24:30|12236.51|12116.51|12236.57|12116.57|12236.57|12116.57|12236.21|12116.21|8
1626560680000|2021-07-17 22:24:40|12236.63|12116.63|12236.14|12116.14|12237.15|12117.15|12236.03|12116.03|10
1626560690000|2021-07-17 22:24:50|12236|12116|12234.45|12114.45|12236.04|12116.04|12234.45|12114.45|9
1626560700000|2021-07-17 22:25:00|12234.37|12114.37|12234.35|12114.35|12234.37|12114.37|12234.23|12114.23|5
1626560710000|2021-07-17 22:25:10|12234.32|12114.32|12235.51|12115.51|12235.52|12115.52|12234.32|12114.32|8
1626560720000|2021-07-17 22:25:20|12235.42|12115.42|12235.19|12115.19|12235.59|12115.59|12235.19|12115.19|5
1626560730000|2021-07-17 22:25:30|12235.55|12115.55|12233.63|12113.63|12235.61|12115.61|12233.63|12113.63|7
1626560740000|2021-07-17 22:25:40|12233.59|12113.59|12234.61|12114.61|12234.61|12114.61|12233.52|12113.52|9
1626560750000|2021-07-17 22:25:50|12234.67|12114.67|12234.33|12114.33|12235.6|12115.6|12234.33|12114.33|9
1626560760000|2021-07-17 22:26:00|12234.28|12114.28|12233.49|12113.49|12234.39|12114.39|12233.49|12113.49|9
1626560770000|2021-07-17 22:26:10|12233.34|12113.34|12233.01|12113.01|12233.35|12113.35|12232.81|12112.81|7
1626560780000|2021-07-17 22:26:20|12232.92|12112.92|12232.81|12112.81|12232.92|12112.92|12232.76|12112.76|4
1626560790000|2021-07-17 22:26:30|12232.76|12112.76|12232.33|12112.33|12232.76|12112.76|12232.24|12112.24|9
1626560800000|2021-07-17 22:26:40|12232.56|12112.56|12231.16|12111.16|12232.57|12112.57|12230.9|12110.9|9
1626560810000|2021-07-17 22:26:50|12231.05|12111.05|12230.17|12110.17|12231.05|12111.05|12230.17|12110.17|8
1626560820000|2021-07-17 22:27:00|12230.11|12110.11|12228.94|12108.94|12231.01|12111.01|12228.89|12108.89|9
1626560830000|2021-07-17 22:27:10|12228.83|12108.83|12228.69|12108.69|12228.83|12108.83|12228.66|12108.66|9
1626560840000|2021-07-17 22:27:20|12228.71|12108.71|12227.73|12107.73|12229.16|12109.16|12227.73|12107.73|6
1626560850000|2021-07-17 22:27:30|12227.15|12107.15|12225.91|12105.91|12227.15|12107.15|12225.91|12105.91|10
1626560860000|2021-07-17 22:27:40|12225.65|12105.65|12223.25|12103.25|12225.65|12105.65|12223.25|12103.25|9
1626560870000|2021-07-17 22:27:50|12222.65|12102.65|12218.22|12098.22|12222.65|12102.65|12218.22|12098.22|10
1626560880000|2021-07-17 22:28:00|12217.52|12097.52|12211.89|12091.89|12217.52|12097.52|12211.89|12091.89|9
1626560890000|2021-07-17 22:28:10|12211.96|12091.96|12208.02|12088.02|12211.96|12091.96|12208.02|12088.02|10
1626560900000|2021-07-17 22:28:20|12207.75|12087.75|12205.07|12085.07|12207.75|12087.75|12203.14|12083.14|10
1626560910000|2021-07-17 22:28:30|12204.55|12084.55|12205.37|12085.37|12206.06|12086.06|12204.51|12084.51|10
1626560920000|2021-07-17 22:28:40|12204.13|12084.13|12201.36|12081.36|12204.13|12084.13|12201.36|12081.36|10
1626560930000|2021-07-17 22:28:50|12200.59|12080.59|12199.54|12079.54|12200.85|12080.85|12199.1|12079.1|10
1626560940000|2021-07-17 22:29:00|12199.74|12079.74|12200.3|12080.3|12200.3|12080.3|12199.72|12079.72|9
1626560950000|2021-07-17 22:29:10|12200.26|12080.26|12201.16|12081.16|12202.62|12082.62|12200.17|12080.17|10
1626560960000|2021-07-17 22:29:20|12200.98|12080.98|12200.52|12080.52|12200.98|12080.98|12200.15|12080.15|10
1626560970000|2021-07-17 22:29:30|12200.14|12080.14|12201.36|12081.36|12201.86|12081.86|12200.04|12080.04|10
1626560980000|2021-07-17 22:29:40|12201.27|12081.27|12197.75|12077.75|12201.29|12081.29|12197.75|12077.75|10
1626560990000|2021-07-17 22:29:50|12197.59|12077.59|12194.15|12074.15|12197.59|12077.59|12194.13|12074.13|8
1626561000000|2021-07-17 22:30:00|12194.13|12074.13|12192.53|12072.53|12195.03|12075.03|12192.11|12072.11|10
1626561010000|2021-07-17 22:30:10|12192.51|12072.51|12187.3|12067.3|12192.51|12072.51|12187.3|12067.3|10
1626561020000|2021-07-17 22:30:20|12186.96|12066.96|12191.74|12071.74|12191.74|12071.74|12186.96|12066.96|10
1626561030000|2021-07-17 22:30:30|12191.91|12071.91|12193.76|12073.76|12193.76|12073.76|12191.91|12071.91|10
1626561040000|2021-07-17 22:30:40|12193.79|12073.79|12195.68|12075.68|12195.68|12075.68|12193.79|12073.79|9
1626561050000|2021-07-17 22:30:50|12196.46|12076.46|12196.78|12076.78|12196.8|12076.8|12196.25|12076.25|8
1626561060000|2021-07-17 22:31:00|12196.42|12076.42|12198.26|12078.26|12198.35|12078.35|12195.7|12075.7|10
1626561070000|2021-07-17 22:31:10|12198.12|12078.12|12197.55|12077.55|12199.06|12079.06|12197.55|12077.55|10
1626561080000|2021-07-17 22:31:20|12197.78|12077.78|12198.29|12078.29|12198.29|12078.29|12197.58|12077.58|9
1626561090000|2021-07-17 22:31:30|12197.44|12077.44|12197.32|12077.32|12197.52|12077.52|12197.32|12077.32|9
1626561100000|2021-07-17 22:31:40|12197.85|12077.85|12197.84|12077.84|12198.11|12078.11|12197.82|12077.82|9
1626561110000|2021-07-17 22:31:50|12197.8|12077.8|12197.95|12077.95|12197.95|12077.95|12196.96|12076.96|10
1626561120000|2021-07-17 22:32:00|12197.18|12077.18|12197.57|12077.57|12197.57|12077.57|12197.18|12077.18|5
1626561130000|2021-07-17 22:32:10|12197.6|12077.6|12196.31|12076.31|12197.61|12077.61|12196.31|12076.31|9
1626561140000|2021-07-17 22:32:20|12196.53|12076.53|12197.4|12077.4|12197.4|12077.4|12196.52|12076.52|8
1626561150000|2021-07-17 22:32:30|12197.37|12077.37|12198.3|12078.3|12198.3|12078.3|12196.37|12076.37|10
1626561160000|2021-07-17 22:32:40|12198.22|12078.22|12197.24|12077.24|12198.24|12078.24|12197.24|12077.24|9
1626561170000|2021-07-17 22:32:50|12197.02|12077.02|12197.19|12077.19|12197.19|12077.19|12196.07|12076.07|9
1626561180000|2021-07-17 22:33:00|12197.31|12077.31|12196.77|12076.77|12197.49|12077.49|12196.77|12076.77|9
1626561190000|2021-07-17 22:33:10|12196.94|12076.94|12197.5|12077.5|12197.5|12077.5|12196.6|12076.6|10
1626561200000|2021-07-17 22:33:20|12197.44|12077.44|12197.6|12077.6|12198.53|12078.53|12197.44|12077.44|8
1626561210000|2021-07-17 22:33:30|12197.61|12077.61|12197.9|12077.9|12197.9|12077.9|12197.61|12077.61|9
1626561220000|2021-07-17 22:33:40|12197.92|12077.92|12198.36|12078.36|12198.36|12078.36|12197.84|12077.84|8
1626561230000|2021-07-17 22:33:50|12198.65|12078.65|12199.92|12079.92|12199.92|12079.92|12198.65|12078.65|8
1626561240000|2021-07-17 22:34:00|12199.87|12079.87|12200.92|12080.92|12200.92|12080.92|12199.87|12079.87|9
1626561250000|2021-07-17 22:34:10|12200.77|12080.77|12202.91|12082.91|12202.91|12082.91|12200.75|12080.75|9
1626561260000|2021-07-17 22:34:20|12203.02|12083.02|12205.95|12085.95|12205.95|12085.95|12203.02|12083.02|10
1626561270000|2021-07-17 22:34:30|12206.05|12086.05|12207.72|12087.72|12207.72|12087.72|12206.05|12086.05|8
1626561280000|2021-07-17 22:34:40|12207.71|12087.71|12207.95|12087.95|12207.95|12087.95|12206.94|12086.94|10
1626561290000|2021-07-17 22:34:50|12207.99|12087.99|12207.13|12087.13|12207.99|12087.99|12207.13|12087.13|10
1626561300000|2021-07-17 22:35:00|12206.87|12086.87|12204.86|12084.86|12207.05|12087.05|12204.86|12084.86|10
1626561310000|2021-07-17 22:35:10|12204.44|12084.44|12204.57|12084.57|12204.57|12084.57|12203.53|12083.53|10
1626561320000|2021-07-17 22:35:20|12204.68|12084.68|12207.26|12087.26|12207.26|12087.26|12204.68|12084.68|9
1626561330000|2021-07-17 22:35:30|12207.76|12087.76|12208.56|12088.56|12208.74|12088.74|12207.76|12087.76|9
1626561340000|2021-07-17 22:35:40|12208.71|12088.71|12207.6|12087.6|12208.8|12088.8|12207.6|12087.6|6
1626561350000|2021-07-17 22:35:50|12207.48|12087.48|12207.54|12087.54|12207.59|12087.59|12207.36|12087.36|9
1626561360000|2021-07-17 22:36:00|12207.58|12087.58|12206.44|12086.44|12207.58|12087.58|12206.43|12086.43|9
1626561370000|2021-07-17 22:36:10|12206.29|12086.29|12206.03|12086.03|12206.46|12086.46|12206.03|12086.03|6
1626561380000|2021-07-17 22:36:20|12205.95|12085.95|12207.15|12087.15|12207.27|12087.27|12205.92|12085.92|9
1626561390000|2021-07-17 22:36:30|12207.16|12087.16|12207.77|12087.77|12207.81|12087.81|12207.16|12087.16|7
1626561400000|2021-07-17 22:36:40|12207.78|12087.78|12207.9|12087.9|12207.9|12087.9|12207.67|12087.67|8
1626561410000|2021-07-17 22:36:50|12207.92|12087.92|12208.54|12088.54|12208.54|12088.54|12207.92|12087.92|8
1626561420000|2021-07-17 22:37:00|12208.56|12088.56|12208.65|12088.65|12209.31|12089.31|12208.48|12088.48|9
1626561430000|2021-07-17 22:37:10|12208.73|12088.73|12208.64|12088.64|12211.38|12091.38|12208.13|12088.13|10
1626561440000|2021-07-17 22:37:20|12206.61|12086.61|12206.44|12086.44|12206.97|12086.97|12206.43|12086.43|8
1626561450000|2021-07-17 22:37:30|12206.97|12086.97|12208.41|12088.41|12208.42|12088.42|12206.97|12086.97|8
1626561460000|2021-07-17 22:37:40|12208.44|12088.44|12205.03|12085.03|12208.44|12088.44|12205.03|12085.03|9
1626561470000|2021-07-17 22:37:50|12204.61|12084.61|12203.22|12083.22|12204.61|12084.61|12203.22|12083.22|9
1626561480000|2021-07-17 22:38:00|12203.28|12083.28|12203.91|12083.91|12204.25|12084.25|12203.26|12083.26|10
1626561490000|2021-07-17 22:38:10|12204.38|12084.38|12202.75|12082.75|12204.4|12084.4|12202.75|12082.75|10
1626561500000|2021-07-17 22:38:20|12202.68|12082.68|12203.75|12083.75|12203.75|12083.75|12202.52|12082.52|9
1626561510000|2021-07-17 22:38:30|12203.77|12083.77|12202.91|12082.91|12204.03|12084.03|12202.91|12082.91|10
1626561520000|2021-07-17 22:38:40|12202.25|12082.25|12199.84|12079.84|12202.25|12082.25|12199.35|12079.35|9
1626561530000|2021-07-17 22:38:50|12200.04|12080.04|12201.27|12081.27|12201.45|12081.45|12200.02|12080.02|10
1626561540000|2021-07-17 22:39:00|12201.38|12081.38|12202.03|12082.03|12202.29|12082.29|12201.37|12081.37|10
1626561550000|2021-07-17 22:39:10|12202.02|12082.02|12200.73|12080.73|12202.02|12082.02|12200.73|12080.73|7
1626561560000|2021-07-17 22:39:20|12200.18|12080.18|12201.55|12081.55|12201.75|12081.75|12200.18|12080.18|7
1626561570000|2021-07-17 22:39:30|12201.7|12081.7|12202|12082|12202.1|12082.1|12201.57|12081.57|9
1626561580000|2021-07-17 22:39:40|12201.96|12081.96|12202.19|12082.19|12203.12|12083.12|12201.96|12081.96|7
1626561590000|2021-07-17 22:39:50|12202.05|12082.05|12202.74|12082.74|12202.74|12082.74|12202.05|12082.05|7
1626561600000|2021-07-17 22:40:00|12202.84|12082.84|12203.03|12083.03|12203.09|12083.09|12202.84|12082.84|8
1626561610000|2021-07-17 22:40:10|12203.92|12083.92|12203.19|12083.19|12204.01|12084.01|12203.19|12083.19|7
1626561620000|2021-07-17 22:40:20|12202.91|12082.91|12201.89|12081.89|12202.95|12082.95|12201.89|12081.89|9
1626561630000|2021-07-17 22:40:30|12201.96|12081.96|12203.71|12083.71|12203.71|12083.71|12201.96|12081.96|9
1626561640000|2021-07-17 22:40:40|12203.75|12083.75|12204.18|12084.18|12204.18|12084.18|12203.57|12083.57|8
1626561650000|2021-07-17 22:40:50|12204.11|12084.11|12203.75|12083.75|12204.62|12084.62|12203.47|12083.47|7
1626561660000|2021-07-17 22:41:00|12203.69|12083.69|12203.77|12083.77|12204.44|12084.44|12203.67|12083.67|10
1626561670000|2021-07-17 22:41:10|12203.8|12083.8|12204.31|12084.31|12204.34|12084.34|12203.74|12083.74|10
1626561680000|2021-07-17 22:41:20|12204.3|12084.3|12205.52|12085.52|12205.52|12085.52|12204.3|12084.3|9
1626561690000|2021-07-17 22:41:30|12205.54|12085.54|12206.67|12086.67|12206.67|12086.67|12205.45|12085.45|9
1626561700000|2021-07-17 22:41:40|12206.89|12086.89|12208.49|12088.49|12208.49|12088.49|12206.89|12086.89|10
1626561710000|2021-07-17 22:41:50|12207.52|12087.52|12208.74|12088.74|12208.83|12088.83|12207.52|12087.52|9
1626561720000|2021-07-17 22:42:00|12208.64|12088.64|12211.61|12091.61|12211.61|12091.61|12208.39|12088.39|10
1626561730000|2021-07-17 22:42:10|12211.83|12091.83|12214.77|12094.77|12214.86|12094.86|12211.83|12091.83|10
1626561740000|2021-07-17 22:42:20|12214.71|12094.71|12215.04|12095.04|12215.04|12095.04|12213.99|12093.99|6
1626561750000|2021-07-17 22:42:30|12215.13|12095.13|12215.49|12095.49|12215.49|12095.49|12214.29|12094.29|8
1626561760000|2021-07-17 22:42:40|12215.51|12095.51|12215.37|12095.37|12215.54|12095.54|12215.37|12095.37|8
1626561770000|2021-07-17 22:42:50|12215.49|12095.49|12215.05|12095.05|12215.49|12095.49|12214.63|12094.63|8
1626561780000|2021-07-17 22:43:00|12214.99|12094.99|12216.85|12096.85|12216.85|12096.85|12214.99|12094.99|8
1626561790000|2021-07-17 22:43:10|12216.8|12096.8|12216.98|12096.98|12216.98|12096.98|12215.9|12095.9|9
1626561800000|2021-07-17 22:43:20|12217.84|12097.84|12215.03|12095.03|12217.84|12097.84|12215.03|12095.03|8
1626561810000|2021-07-17 22:43:30|12214.68|12094.68|12211.4|12091.4|12214.68|12094.68|12211.4|12091.4|10
1626561820000|2021-07-17 22:43:40|12211.29|12091.29|12213.34|12093.34|12213.34|12093.34|12210.96|12090.96|9
1626561830000|2021-07-17 22:43:50|12213.11|12093.11|12212.08|12092.08|12213.25|12093.25|12212.08|12092.08|7
1626561840000|2021-07-17 22:44:00|12212.23|12092.23|12213.22|12093.22|12213.3|12093.3|12212.23|12092.23|8
1626561850000|2021-07-17 22:44:10|12213.3|12093.3|12212.43|12092.43|12213.3|12093.3|12212.43|12092.43|8
1626561860000|2021-07-17 22:44:20|12212.42|12092.42|12212.3|12092.3|12213.42|12093.42|12212.3|12092.3|7
1626561870000|2021-07-17 22:44:30|12212.32|12092.32|12212.95|12092.95|12213.17|12093.17|12212.32|12092.32|8
1626561880000|2021-07-17 22:44:40|12213.4|12093.4|12213.56|12093.56|12214.2|12094.2|12213.4|12093.4|10
1626561890000|2021-07-17 22:44:50|12213.49|12093.49|12214.05|12094.05|12214.05|12094.05|12213.49|12093.49|9
1626561900000|2021-07-17 22:45:00|12213.9|12093.9|12212.75|12092.75|12214.01|12094.01|12212.75|12092.75|8
1626561910000|2021-07-17 22:45:10|12212.77|12092.77|12213.57|12093.57|12213.6|12093.6|12212.51|12092.51|9
1626561920000|2021-07-17 22:45:20|12213.7|12093.7|12213.37|12093.37|12213.7|12093.7|12212.01|12092.01|9
1626561930000|2021-07-17 22:45:30|12214.44|12094.44|12214.74|12094.74|12215.21|12095.21|12214.44|12094.44|10
1626561940000|2021-07-17 22:45:40|12214.48|12094.48|12214.32|12094.32|12214.65|12094.65|12214.31|12094.31|6
1626561950000|2021-07-17 22:45:50|12214.11|12094.11|12213.77|12093.77|12214.58|12094.58|12213.77|12093.77|8
1626561960000|2021-07-17 22:46:00|12213.74|12093.74|12213.84|12093.84|12214.74|12094.74|12213.7|12093.7|8
1626561970000|2021-07-17 22:46:10|12213.83|12093.83|12214.68|12094.68|12214.77|12094.77|12213.83|12093.83|8
1626561980000|2021-07-17 22:46:20|12214.78|12094.78|12214.52|12094.52|12214.79|12094.79|12214.52|12094.52|9
1626561990000|2021-07-17 22:46:30|12214.61|12094.61|12215.36|12095.36|12215.48|12095.48|12214.61|12094.61|6
1626562000000|2021-07-17 22:46:40|12215.35|12095.35|12214|12094|12215.35|12095.35|12214|12094|8
1626562010000|2021-07-17 22:46:50|12214.85|12094.85|12214.05|12094.05|12214.85|12094.85|12213.93|12093.93|7
1626562020000|2021-07-17 22:47:00|12213.96|12093.96|12213.43|12093.43|12213.98|12093.98|12212.73|12092.73|9
1626562030000|2021-07-17 22:47:10|12213.4|12093.4|12211.46|12091.46|12213.47|12093.47|12211.46|12091.46|9
1626562040000|2021-07-17 22:47:20|12210.45|12090.45|12209.69|12089.69|12210.45|12090.45|12209.69|12089.69|6
1626562050000|2021-07-17 22:47:30|12209.63|12089.63|12208.2|12088.2|12209.63|12089.63|12208.2|12088.2|7
1626562060000|2021-07-17 22:47:40|12207.03|12087.03|12206.13|12086.13|12207.52|12087.52|12206.13|12086.13|9
1626562070000|2021-07-17 22:47:50|12206.32|12086.32|12205.92|12085.92|12206.32|12086.32|12205.92|12085.92|5
1626562080000|2021-07-17 22:48:00|12206.77|12086.77|12208.21|12088.21|12208.21|12088.21|12204.93|12084.93|9
1626562090000|2021-07-17 22:48:10|12209.01|12089.01|12209.85|12089.85|12209.85|12089.85|12209.01|12089.01|10
1626562100000|2021-07-17 22:48:20|12210.25|12090.25|12212.51|12092.51|12212.51|12092.51|12210.25|12090.25|9
1626562110000|2021-07-17 22:48:30|12212.39|12092.39|12216.16|12096.16|12216.16|12096.16|12212.39|12092.39|9
1626562120000|2021-07-17 22:48:40|12216.36|12096.36|12216.27|12096.27|12216.59|12096.59|12215.73|12095.73|6
1626562130000|2021-07-17 22:48:50|12216.11|12096.11|12215.2|12095.2|12216.22|12096.22|12215.2|12095.2|9
1626562140000|2021-07-17 22:49:00|12215.04|12095.04|12217.66|12097.66|12217.66|12097.66|12215.04|12095.04|8
1626562150000|2021-07-17 22:49:10|12217.68|12097.68|12216.87|12096.87|12217.68|12097.68|12216.7|12096.7|6
1626562160000|2021-07-17 22:49:20|12216.89|12096.89|12219.76|12099.76|12219.76|12099.76|12216.89|12096.89|7
1626562170000|2021-07-17 22:49:30|12219.66|12099.66|12222.12|12102.12|12222.12|12102.12|12219.66|12099.66|10
1626562180000|2021-07-17 22:49:40|12221.6|12101.6|12222.9|12102.9|12222.9|12102.9|12221.4|12101.4|9
1626562190000|2021-07-17 22:49:50|12222.67|12102.67|12221.75|12101.75|12222.81|12102.81|12221.75|12101.75|10
1626562200000|2021-07-17 22:50:00|12221.76|12101.76|12221.57|12101.57|12221.89|12101.89|12221.46|12101.46|7
1626562210000|2021-07-17 22:50:10|12221.54|12101.54|12219.72|12099.72|12221.54|12101.54|12219.72|12099.72|9
1626562220000|2021-07-17 22:50:20|12219.66|12099.66|12219.36|12099.36|12220.39|12100.39|12219.36|12099.36|6
1626562230000|2021-07-17 22:50:30|12219.34|12099.34|12218.47|12098.47|12219.52|12099.52|12218.47|12098.47|7
1626562240000|2021-07-17 22:50:40|12218.38|12098.38|12218.24|12098.24|12218.51|12098.51|12217.48|12097.48|6
1626562250000|2021-07-17 22:50:50|12218.15|12098.15|12218.01|12098.01|12219.01|12099.01|12217.78|12097.78|9
1626562260000|2021-07-17 22:51:00|12218.02|12098.02|12218.02|12098.02|12218.02|12098.02|12217.95|12097.95|3
1626562270000|2021-07-17 22:51:10|12218.03|12098.03|12219.13|12099.13|12219.13|12099.13|12218|12098|6
1626562280000|2021-07-17 22:51:20|12219.62|12099.62|12218.99|12098.99|12219.62|12099.62|12218.79|12098.79|7
1626562290000|2021-07-17 22:51:30|12218.93|12098.93|12219.78|12099.78|12219.78|12099.78|12218.93|12098.93|6
1626562300000|2021-07-17 22:51:40|12219.87|12099.87|12220.23|12100.23|12220.38|12100.38|12219.87|12099.87|8
1626562310000|2021-07-17 22:51:50|12220.4|12100.4|12220.33|12100.33|12220.47|12100.47|12220.33|12100.33|7
1626562320000|2021-07-17 22:52:00|12220.25|12100.25|12221.34|12101.34|12221.34|12101.34|12220.24|12100.24|9
1626562330000|2021-07-17 22:52:10|12221.32|12101.32|12221.86|12101.86|12221.93|12101.93|12221.28|12101.28|8
1626562340000|2021-07-17 22:52:20|12222.15|12102.15|12224.19|12104.19|12224.19|12104.19|12222.15|12102.15|9
1626562350000|2021-07-17 22:52:30|12224.51|12104.51|12226.95|12106.95|12226.95|12106.95|12224.51|12104.51|9
1626562360000|2021-07-17 22:52:40|12226.58|12106.58|12225.87|12105.87|12227.06|12107.06|12225.87|12105.87|8
1626562370000|2021-07-17 22:52:50|12225.92|12105.92|12226.98|12106.98|12226.98|12106.98|12225.92|12105.92|9
1626562380000|2021-07-17 22:53:00|12226.11|12106.11|12226.42|12106.42|12226.99|12106.99|12226.07|12106.07|10
1626562390000|2021-07-17 22:53:10|12226.36|12106.36|12226.91|12106.91|12227.79|12107.79|12226.28|12106.28|9
1626562400000|2021-07-17 22:53:20|12226.06|12106.06|12224.93|12104.93|12226.06|12106.06|12224.47|12104.47|6
1626562410000|2021-07-17 22:53:30|12224.84|12104.84|12223.77|12103.77|12225.05|12105.05|12223.76|12103.76|7
1626562420000|2021-07-17 22:53:40|12223.78|12103.78|12223.94|12103.94|12223.96|12103.96|12223.06|12103.06|8
1626562430000|2021-07-17 22:53:50|12223.93|12103.93|12223.27|12103.27|12223.93|12103.93|12223.19|12103.19|4
1626562440000|2021-07-17 22:54:00|12223.34|12103.34|12223.25|12103.25|12223.34|12103.34|12223.24|12103.24|4
1626562450000|2021-07-17 22:54:10|12224.15|12104.15|12224.45|12104.45|12225.35|12105.35|12224.15|12104.15|8
1626562460000|2021-07-17 22:54:20|12224.47|12104.47|12225.14|12105.14|12225.14|12105.14|12224.43|12104.43|6
1626562470000|2021-07-17 22:54:30|12225.52|12105.52|12225.62|12105.62|12225.86|12105.86|12225.51|12105.51|4
1626562480000|2021-07-17 22:54:40|12226.56|12106.56|12227.37|12107.37|12227.37|12107.37|12226.56|12106.56|8
1626562490000|2021-07-17 22:54:50|12227.35|12107.35|12228.34|12108.34|12229.09|12109.09|12227.35|12107.35|10
1626562500000|2021-07-17 22:55:00|12229.19|12109.19|12229.49|12109.49|12229.49|12109.49|12228.8|12108.8|8
1626562510000|2021-07-17 22:55:10|12229.55|12109.55|12232.12|12112.12|12232.5|12112.5|12229.55|12109.55|10
1626562520000|2021-07-17 22:55:20|12232.88|12112.88|12230.52|12110.52|12232.88|12112.88|12230.12|12110.12|10
1626562530000|2021-07-17 22:55:30|12228.56|12108.56|12228.09|12108.09|12228.56|12108.56|12228.09|12108.09|7
1626562540000|2021-07-17 22:55:40|12228.22|12108.22|12228|12108|12228.6|12108.6|12227.69|12107.69|8
1626562550000|2021-07-17 22:55:50|12227.98|12107.98|12226.43|12106.43|12228.13|12108.13|12226.36|12106.36|6
1626562560000|2021-07-17 22:56:00|12226.35|12106.35|12226.35|12106.35|12227.11|12107.11|12226.17|12106.17|9
1626562570000|2021-07-17 22:56:10|12225.38|12105.38|12222.73|12102.73|12225.38|12105.38|12222.46|12102.46|10
1626562580000|2021-07-17 22:56:20|12222.58|12102.58|12221.07|12101.07|12223.37|12103.37|12220.82|12100.82|9
1626562590000|2021-07-17 22:56:30|12221.8|12101.8|12219.66|12099.66|12221.8|12101.8|12219.66|12099.66|7
1626562600000|2021-07-17 22:56:40|12220.19|12100.19|12218.78|12098.78|12220.24|12100.24|12218.75|12098.75|10
1626562610000|2021-07-17 22:56:50|12218.68|12098.68|12215.35|12095.35|12218.68|12098.68|12214.59|12094.59|10
1626562620000|2021-07-17 22:57:00|12215.05|12095.05|12215.62|12095.62|12215.76|12095.76|12214.81|12094.81|10
1626562630000|2021-07-17 22:57:10|12215.61|12095.61|12214.92|12094.92|12215.61|12095.61|12214.86|12094.86|10
1626562640000|2021-07-17 22:57:20|12214.98|12094.98|12214.83|12094.83|12215.01|12095.01|12214.79|12094.79|7
1626562650000|2021-07-17 22:57:30|12214.87|12094.87|12215.96|12095.96|12216.04|12096.04|12214.84|12094.84|9
1626562660000|2021-07-17 22:57:40|12215.88|12095.88|12214.22|12094.22|12216.09|12096.09|12213.91|12093.91|7
1626562670000|2021-07-17 22:57:50|12213.94|12093.94|12214.7|12094.7|12214.74|12094.74|12213.55|12093.55|8
1626562680000|2021-07-17 22:58:00|12214.65|12094.65|12214.48|12094.48|12214.65|12094.65|12214.24|12094.24|8
1626562690000|2021-07-17 22:58:10|12214.46|12094.46|12213.4|12093.4|12214.46|12094.46|12213.4|12093.4|8
1626562700000|2021-07-17 22:58:20|12213.39|12093.39|12211.66|12091.66|12213.58|12093.58|12211.66|12091.66|9
1626562710000|2021-07-17 22:58:30|12211.23|12091.23|12210.07|12090.07|12211.48|12091.48|12210.04|12090.04|10
1626562720000|2021-07-17 22:58:40|12209.86|12089.86|12209.16|12089.16|12209.86|12089.86|12209.16|12089.16|10
1626562730000|2021-07-17 22:58:50|12209.17|12089.17|12206.89|12086.89|12209.17|12089.17|12206.81|12086.81|9
1626562740000|2021-07-17 22:59:00|12208.02|12088.02|12208.87|12088.87|12209.55|12089.55|12207.85|12087.85|9
1626562750000|2021-07-17 22:59:10|12208.85|12088.85|12208.55|12088.55|12209.05|12089.05|12208.45|12088.45|10
1626562760000|2021-07-17 22:59:20|12208.61|12088.61|12208.08|12088.08|12208.66|12088.66|12207.85|12087.85|8
1626562770000|2021-07-17 22:59:30|12207.78|12087.78|12210.31|12090.31|12210.32|12090.32|12207.78|12087.78|8
1626562780000|2021-07-17 22:59:40|12210.4|12090.4|12210.97|12090.97|12211.3|12091.3|12210.4|12090.4|10
1626562790000|2021-07-17 22:59:50|12210.47|12090.47|12210.26|12090.26|12210.72|12090.72|12210.26|12090.26|10
1626562800000|2021-07-17 23:00:00|12210.19|12090.19|12209.47|12089.47|12210.22|12090.22|12209.47|12089.47|10
1626562810000|2021-07-17 23:00:10|12208.53|12088.53|12203.77|12083.77|12208.53|12088.53|12203.77|12083.77|10
1626562820000|2021-07-17 23:00:20|12202.52|12082.52|12197.36|12077.36|12202.52|12082.52|12197.36|12077.36|10
1626562830000|2021-07-17 23:00:30|12196.66|12076.66|12193.84|12073.84|12196.66|12076.66|12193.51|12073.51|10
1626562840000|2021-07-17 23:00:40|12194.05|12074.05|12193.93|12073.93|12194.82|12074.82|12193.18|12073.18|10
1626562850000|2021-07-17 23:00:50|12192.7|12072.7|12192.82|12072.82|12193.21|12073.21|12192.12|12072.12|10
1626562860000|2021-07-17 23:01:00|12193.31|12073.31|12193.41|12073.41|12193.68|12073.68|12193.07|12073.07|10
1626562870000|2021-07-17 23:01:10|12192.83|12072.83|12187.62|12067.62|12192.83|12072.83|12187.62|12067.62|10
1626562880000|2021-07-17 23:01:20|12186.67|12066.67|12186.61|12066.61|12187.56|12067.56|12186.18|12066.18|10
1626562890000|2021-07-17 23:01:30|12187.47|12067.47|12186.83|12066.83|12187.47|12067.47|12186.81|12066.81|8
1626562900000|2021-07-17 23:01:40|12186.6|12066.6|12185.69|12065.69|12186.6|12066.6|12185.47|12065.47|10
1626562910000|2021-07-17 23:01:50|12186.15|12066.15|12182.22|12062.22|12186.23|12066.23|12182.22|12062.22|9
1626562920000|2021-07-17 23:02:00|12181.13|12061.13|12176.55|12056.55|12181.13|12061.13|12176.04|12056.04|10
1626562930000|2021-07-17 23:02:10|12176.32|12056.32|12175.84|12055.84|12176.98|12056.98|12175.8|12055.8|10
1626562940000|2021-07-17 23:02:20|12175.63|12055.63|12178.5|12058.5|12178.5|12058.5|12175.55|12055.55|10
1626562950000|2021-07-17 23:02:30|12179.32|12059.32|12182.67|12062.67|12182.67|12062.67|12179.32|12059.32|10
1626562960000|2021-07-17 23:02:40|12183.01|12063.01|12183.93|12063.93|12183.93|12063.93|12182.03|12062.03|10
1626562970000|2021-07-17 23:02:50|12183.91|12063.91|12184.12|12064.12|12184.33|12064.33|12183.91|12063.91|8
1626562980000|2021-07-17 23:03:00|12184.16|12064.16|12183.97|12063.97|12184.3|12064.3|12183.9|12063.9|10
1626562990000|2021-07-17 23:03:10|12184.15|12064.15|12184.44|12064.44|12184.44|12064.44|12183.52|12063.52|8
1626563000000|2021-07-17 23:03:20|12184.41|12064.41|12184.61|12064.61|12184.63|12064.63|12184.41|12064.41|8
1626563010000|2021-07-17 23:03:30|12184.73|12064.73|12185.27|12065.27|12185.27|12065.27|12184.7|12064.7|10
1626563020000|2021-07-17 23:03:40|12185.64|12065.64|12187.03|12067.03|12187.16|12067.16|12185.64|12065.64|10
1626563030000|2021-07-17 23:03:50|12187.02|12067.02|12186.55|12066.55|12187.39|12067.39|12186.3|12066.3|8
1626563040000|2021-07-17 23:04:00|12186.73|12066.73|12187.31|12067.31|12187.41|12067.41|12186.73|12066.73|10
1626563050000|2021-07-17 23:04:10|12187.36|12067.36|12187.88|12067.88|12187.88|12067.88|12187.36|12067.36|6
1626563060000|2021-07-17 23:04:20|12187.92|12067.92|12189.2|12069.2|12189.2|12069.2|12187.92|12067.92|8
1626563070000|2021-07-17 23:04:30|12190.03|12070.03|12191.1|12071.1|12191.1|12071.1|12190.03|12070.03|10
1626563080000|2021-07-17 23:04:40|12191.48|12071.48|12191.61|12071.61|12191.81|12071.81|12191.48|12071.48|9
1626563090000|2021-07-17 23:04:50|12191.64|12071.64|12192.53|12072.53|12192.53|12072.53|12191.62|12071.62|10
1626563100000|2021-07-17 23:05:00|12192.43|12072.43|12191.01|12071.01|12193.39|12073.39|12191.01|12071.01|10
1626563110000|2021-07-17 23:05:10|12190.8|12070.8|12191.71|12071.71|12191.71|12071.71|12190.54|12070.54|10
1626563120000|2021-07-17 23:05:20|12191.69|12071.69|12191.95|12071.95|12192.05|12072.05|12191.66|12071.66|9
1626563130000|2021-07-17 23:05:30|12192.03|12072.03|12191.4|12071.4|12192.03|12072.03|12191.4|12071.4|9
1626563140000|2021-07-17 23:05:40|12191.37|12071.37|12188.97|12068.97|12191.37|12071.37|12188.97|12068.97|8
1626563150000|2021-07-17 23:05:50|12188.86|12068.86|12187.58|12067.58|12188.86|12068.86|12187.58|12067.58|9
1626563160000|2021-07-17 23:06:00|12187.43|12067.43|12184.54|12064.54|12187.43|12067.43|12184.54|12064.54|10
1626563170000|2021-07-17 23:06:10|12184.27|12064.27|12182.38|12062.38|12184.48|12064.48|12182.38|12062.38|10
1626563180000|2021-07-17 23:06:20|12181.57|12061.57|12182.25|12062.25|12182.25|12062.25|12180.34|12060.34|9
1626563190000|2021-07-17 23:06:30|12182.29|12062.29|12182.54|12062.54|12182.54|12062.54|12182.28|12062.28|8
1626563200000|2021-07-17 23:06:40|12182.45|12062.45|12182.25|12062.25|12182.5|12062.5|12181.96|12061.96|9
1626563210000|2021-07-17 23:06:50|12182.44|12062.44|12181.79|12061.79|12182.52|12062.52|12181.79|12061.79|9
1626563220000|2021-07-17 23:07:00|12181.78|12061.78|12180.45|12060.45|12181.78|12061.78|12180.38|12060.38|10
1626563230000|2021-07-17 23:07:10|12180.42|12060.42|12181.75|12061.75|12181.85|12061.85|12180.42|12060.42|9
1626563240000|2021-07-17 23:07:20|12181.7|12061.7|12181.84|12061.84|12182.55|12062.55|12181.62|12061.62|10
1626563250000|2021-07-17 23:07:30|12181.94|12061.94|12183.03|12063.03|12183.48|12063.48|12181.94|12061.94|10
1626563260000|2021-07-17 23:07:40|12183.04|12063.04|12181.25|12061.25|12183.05|12063.05|12181.25|12061.25|10
1626563270000|2021-07-17 23:07:50|12181.03|12061.03|12178.41|12058.41|12181.03|12061.03|12178.41|12058.41|8
1626563280000|2021-07-17 23:08:00|12178.35|12058.35|12179.17|12059.17|12179.24|12059.24|12178.3|12058.3|9
1626563290000|2021-07-17 23:08:10|12179.14|12059.14|12179.21|12059.21|12179.67|12059.67|12179.14|12059.14|7
1626563300000|2021-07-17 23:08:20|12180.02|12060.02|12179.32|12059.32|12180.11|12060.11|12179.29|12059.29|9
1626563310000|2021-07-17 23:08:30|12177.92|12057.92|12176.63|12056.63|12178.62|12058.62|12176.63|12056.63|10
1626563320000|2021-07-17 23:08:40|12176.54|12056.54|12174.64|12054.64|12176.82|12056.82|12174.64|12054.64|10
1626563330000|2021-07-17 23:08:50|12173.67|12053.67|12169.62|12049.62|12173.67|12053.67|12169.55|12049.55|10
1626563340000|2021-07-17 23:09:00|12169.67|12049.67|12166.35|12046.35|12169.75|12049.75|12166.35|12046.35|10
1626563350000|2021-07-17 23:09:10|12165.32|12045.32|12158.91|12038.91|12165.32|12045.32|12158.3|12038.3|10
1626563360000|2021-07-17 23:09:20|12158.25|12038.25|12154.06|12034.06|12158.89|12038.89|12154.06|12034.06|10
1626563370000|2021-07-17 23:09:30|12154.59|12034.59|12155.4|12035.4|12156.4|12036.4|12154.22|12034.22|10
1626563380000|2021-07-17 23:09:40|12156.06|12036.06|12159.35|12039.35|12159.35|12039.35|12156.06|12036.06|10
1626563390000|2021-07-17 23:09:50|12159.36|12039.36|12158.35|12038.35|12161.06|12041.06|12158.35|12038.35|10
1626563400000|2021-07-17 23:10:00|12158.76|12038.76|12161.39|12041.39|12161.39|12041.39|12158.71|12038.71|9
1626563410000|2021-07-17 23:10:10|12161.61|12041.61|12162.36|12042.36|12163.03|12043.03|12161.04|12041.04|10
1626563420000|2021-07-17 23:10:20|12161.34|12041.34|12160.23|12040.23|12161.67|12041.67|12160.23|12040.23|7
1626563430000|2021-07-17 23:10:30|12159.93|12039.93|12159.27|12039.27|12160.79|12040.79|12159.27|12039.27|9
1626563440000|2021-07-17 23:10:40|12159.31|12039.31|12159.67|12039.67|12160.12|12040.12|12158.32|12038.32|10
1626563450000|2021-07-17 23:10:50|12159.71|12039.71|12160.24|12040.24|12160.24|12040.24|12159.44|12039.44|8
1626563460000|2021-07-17 23:11:00|12160.3|12040.3|12162.59|12042.59|12162.59|12042.59|12160.24|12040.24|10
1626563470000|2021-07-17 23:11:10|12162.33|12042.33|12168.93|12048.93|12168.93|12048.93|12162.33|12042.33|10
1626563480000|2021-07-17 23:11:20|12169.47|12049.47|12171.9|12051.9|12171.9|12051.9|12169.47|12049.47|9
1626563490000|2021-07-17 23:11:30|12172.22|12052.22|12172.92|12052.92|12173.07|12053.07|12172.05|12052.05|10
1626563500000|2021-07-17 23:11:40|12173.42|12053.42|12175.67|12055.67|12175.67|12055.67|12173.42|12053.42|8
1626563510000|2021-07-17 23:11:50|12175.4|12055.4|12173.14|12053.14|12175.62|12055.62|12172.15|12052.15|9
1626563520000|2021-07-17 23:12:00|12173.16|12053.16|12173.57|12053.57|12173.57|12053.57|12172.32|12052.32|9
1626563530000|2021-07-17 23:12:10|12173.67|12053.67|12174.89|12054.89|12174.89|12054.89|12173.67|12053.67|10
1626563540000|2021-07-17 23:12:20|12175.38|12055.38|12176.19|12056.19|12176.42|12056.42|12175.38|12055.38|8
1626563550000|2021-07-17 23:12:30|12176.39|12056.39|12175.94|12055.94|12176.59|12056.59|12175.72|12055.72|8
1626563560000|2021-07-17 23:12:40|12175.85|12055.85|12176.03|12056.03|12176.04|12056.04|12175.85|12055.85|10
1626563570000|2021-07-17 23:12:50|12175.92|12055.92|12174.51|12054.51|12176.29|12056.29|12174.43|12054.43|9
1626563580000|2021-07-17 23:13:00|12174.41|12054.41|12173.54|12053.54|12174.49|12054.49|12173.54|12053.54|10
1626563590000|2021-07-17 23:13:10|12173.39|12053.39|12170.37|12050.37|12173.39|12053.39|12170.31|12050.31|10
1626563600000|2021-07-17 23:13:20|12170.41|12050.41|12170.29|12050.29|12170.52|12050.52|12169.96|12049.96|10
1626563610000|2021-07-17 23:13:30|12170.12|12050.12|12171.56|12051.56|12171.56|12051.56|12170.12|12050.12|9
1626563620000|2021-07-17 23:13:40|12171.61|12051.61|12172.09|12052.09|12172.09|12052.09|12171.61|12051.61|8
1626563630000|2021-07-17 23:13:50|12172.11|12052.11|12172.21|12052.21|12172.21|12052.21|12171.86|12051.86|10
1626563640000|2021-07-17 23:14:00|12172.22|12052.22|12171.91|12051.91|12172.42|12052.42|12171.91|12051.91|10
1626563650000|2021-07-17 23:14:10|12172.1|12052.1|12171.39|12051.39|12172.1|12052.1|12171.35|12051.35|10
1626563660000|2021-07-17 23:14:20|12171.43|12051.43|12171.58|12051.58|12171.66|12051.66|12171.38|12051.38|8
1626563670000|2021-07-17 23:14:30|12171.73|12051.73|12172.76|12052.76|12172.8|12052.8|12171.73|12051.73|6
1626563680000|2021-07-17 23:14:40|12172.78|12052.78|12172.51|12052.51|12173.37|12053.37|12172.49|12052.49|8
1626563690000|2021-07-17 23:14:50|12172.55|12052.55|12171.86|12051.86|12172.75|12052.75|12171.86|12051.86|8
1626563700000|2021-07-17 23:15:00|12171.98|12051.98|12171.09|12051.09|12172.03|12052.03|12171.09|12051.09|8
1626563710000|2021-07-17 23:15:10|12171.1|12051.1|12171.96|12051.96|12171.96|12051.96|12171.1|12051.1|10
1626563720000|2021-07-17 23:15:20|12172.11|12052.11|12171.03|12051.03|12172.33|12052.33|12171.03|12051.03|10
1626563730000|2021-07-17 23:15:30|12171.11|12051.11|12171.88|12051.88|12172|12052|12171.1|12051.1|10
1626563740000|2021-07-17 23:15:40|12172.09|12052.09|12172.14|12052.14|12172.43|12052.43|12172|12052|10
1626563750000|2021-07-17 23:15:50|12172.1|12052.1|12170.21|12050.21|12172.1|12052.1|12170.21|12050.21|9
1626563760000|2021-07-17 23:16:00|12170|12050|12169.93|12049.93|12170|12050|12169.4|12049.4|9
1626563770000|2021-07-17 23:16:10|12169.66|12049.66|12170.7|12050.7|12170.7|12050.7|12168.77|12048.77|10
1626563780000|2021-07-17 23:16:20|12170.74|12050.74|12170.03|12050.03|12170.94|12050.94|12170.03|12050.03|10
1626563790000|2021-07-17 23:16:30|12170.82|12050.82|12172.66|12052.66|12172.7|12052.7|12170.78|12050.78|10
1626563800000|2021-07-17 23:16:40|12173.43|12053.43|12173.2|12053.2|12174.55|12054.55|12173.2|12053.2|9
1626563810000|2021-07-17 23:16:50|12173.32|12053.32|12171.46|12051.46|12173.41|12053.41|12171.46|12051.46|10
1626563820000|2021-07-17 23:17:00|12171.87|12051.87|12171.61|12051.61|12171.87|12051.87|12171.6|12051.6|6
1626563830000|2021-07-17 23:17:10|12171.59|12051.59|12171.46|12051.46|12171.59|12051.59|12170.5|12050.5|9
1626563840000|2021-07-17 23:17:20|12171.37|12051.37|12170.24|12050.24|12171.37|12051.37|12170.21|12050.21|9
1626563850000|2021-07-17 23:17:30|12170.54|12050.54|12169.98|12049.98|12170.54|12050.54|12169.15|12049.15|9
1626563860000|2021-07-17 23:17:40|12169.85|12049.85|12169.81|12049.81|12169.86|12049.86|12169.67|12049.67|8
1626563870000|2021-07-17 23:17:50|12168.96|12048.96|12168.45|12048.45|12168.96|12048.96|12168.22|12048.22|9
1626563880000|2021-07-17 23:18:00|12167.53|12047.53|12165.33|12045.33|12167.93|12047.93|12165.13|12045.13|9
1626563890000|2021-07-17 23:18:10|12165.31|12045.31|12164.96|12044.96|12165.44|12045.44|12164.73|12044.73|9
1626563900000|2021-07-17 23:18:20|12164.97|12044.97|12167.39|12047.39|12167.39|12047.39|12164.83|12044.83|10
1626563910000|2021-07-17 23:18:30|12167.59|12047.59|12169.43|12049.43|12169.43|12049.43|12167.59|12047.59|8
1626563920000|2021-07-17 23:18:40|12169.61|12049.61|12171.56|12051.56|12171.56|12051.56|12169.61|12049.61|10
1626563930000|2021-07-17 23:18:50|12171.6|12051.6|12175.45|12055.45|12175.45|12055.45|12171.6|12051.6|9
1626563940000|2021-07-17 23:19:00|12175.87|12055.87|12176.18|12056.18|12176.28|12056.28|12175.87|12055.87|8
1626563950000|2021-07-17 23:19:10|12176.3|12056.3|12179.75|12059.75|12179.75|12059.75|12176.3|12056.3|9
1626563960000|2021-07-17 23:19:20|12179.76|12059.76|12180.53|12060.53|12180.53|12060.53|12179.72|12059.72|9
1626563970000|2021-07-17 23:19:30|12180.54|12060.54|12180.93|12060.93|12180.94|12060.94|12180.53|12060.53|10
1626563980000|2021-07-17 23:19:40|12180.94|12060.94|12181.52|12061.52|12182.29|12062.29|12180.94|12060.94|10
1626563990000|2021-07-17 23:19:50|12182.4|12062.4|12184.52|12064.52|12184.57|12064.57|12182.4|12062.4|9
1626564000000|2021-07-17 23:20:00|12185.01|12065.01|12182.65|12062.65|12185.48|12065.48|12182.65|12062.65|10
1626564010000|2021-07-17 23:20:10|12182.47|12062.47|12180.1|12060.1|12182.47|12062.47|12180.1|12060.1|9
1626564020000|2021-07-17 23:20:20|12179.11|12059.11|12176.11|12056.11|12179.11|12059.11|12176.11|12056.11|10
1626564030000|2021-07-17 23:20:30|12175.73|12055.73|12173.15|12053.15|12175.73|12055.73|12173.15|12053.15|10
1626564040000|2021-07-17 23:20:40|12173.1|12053.1|12173.67|12053.67|12173.67|12053.67|12172.71|12052.71|10
1626564050000|2021-07-17 23:20:50|12173.65|12053.65|12170.64|12050.64|12173.65|12053.65|12170.16|12050.16|6
1626564060000|2021-07-17 23:21:00|12170.22|12050.22|12171.14|12051.14|12171.14|12051.14|12170.19|12050.19|10
1626564070000|2021-07-17 23:21:10|12170.48|12050.48|12174.13|12054.13|12174.13|12054.13|12170.48|12050.48|10
1626564080000|2021-07-17 23:21:20|12174.33|12054.33|12175.84|12055.84|12175.84|12055.84|12174.33|12054.33|10
1626564090000|2021-07-17 23:21:30|12175.94|12055.94|12177.11|12057.11|12177.11|12057.11|12175.94|12055.94|9
1626564100000|2021-07-17 23:21:40|12177.1|12057.1|12177.62|12057.62|12177.66|12057.66|12177.1|12057.1|8
1626564110000|2021-07-17 23:21:50|12177.67|12057.67|12179.57|12059.57|12179.66|12059.66|12177.67|12057.67|9
1626564120000|2021-07-17 23:22:00|12179.65|12059.65|12178.79|12058.79|12179.77|12059.77|12178.65|12058.65|9
1626564130000|2021-07-17 23:22:10|12178.84|12058.84|12179.79|12059.79|12179.79|12059.79|12178.84|12058.84|10
1626564140000|2021-07-17 23:22:20|12180.58|12060.58|12180.48|12060.48|12181.02|12061.02|12180.14|12060.14|9
1626564150000|2021-07-17 23:22:30|12181.62|12061.62|12179.91|12059.91|12181.62|12061.62|12179.91|12059.91|10
1626564160000|2021-07-17 23:22:40|12180.03|12060.03|12178.25|12058.25|12180.03|12060.03|12178.25|12058.25|9
1626564170000|2021-07-17 23:22:50|12177.3|12057.3|12174.12|12054.12|12177.35|12057.35|12174.12|12054.12|10
1626564180000|2021-07-17 23:23:00|12174.1|12054.1|12173.9|12053.9|12174.69|12054.69|12173.82|12053.82|9
1626564190000|2021-07-17 23:23:10|12173.1|12053.1|12171.38|12051.38|12173.1|12053.1|12171.38|12051.38|10
1626564200000|2021-07-17 23:23:20|12171.24|12051.24|12171.76|12051.76|12172.43|12052.43|12171.24|12051.24|7
1626564210000|2021-07-17 23:23:30|12171.83|12051.83|12171.67|12051.67|12172.33|12052.33|12171.67|12051.67|7
1626564220000|2021-07-17 23:23:40|12171.41|12051.41|12173.49|12053.49|12173.49|12053.49|12171.41|12051.41|10
1626564230000|2021-07-17 23:23:50|12173.51|12053.51|12174.12|12054.12|12174.15|12054.15|12173.51|12053.51|9
1626564240000|2021-07-17 23:24:00|12174.11|12054.11|12173.77|12053.77|12174.11|12054.11|12173.75|12053.75|9
1626564250000|2021-07-17 23:24:10|12173.73|12053.73|12172.22|12052.22|12173.73|12053.73|12172.22|12052.22|10
1626564260000|2021-07-17 23:24:20|12172.21|12052.21|12172.71|12052.71|12172.86|12052.86|12172.19|12052.19|7
1626564270000|2021-07-17 23:24:30|12172.68|12052.68|12173.78|12053.78|12174.46|12054.46|12172.64|12052.64|9
1626564280000|2021-07-17 23:24:40|12173.76|12053.76|12171.3|12051.3|12173.76|12053.76|12171.3|12051.3|9
1626564290000|2021-07-17 23:24:50|12171.46|12051.46|12168.69|12048.69|12171.51|12051.51|12168.69|12048.69|9
1626564300000|2021-07-17 23:25:00|12168.74|12048.74|12166.09|12046.09|12168.74|12048.74|12166.09|12046.09|9
1626564310000|2021-07-17 23:25:10|12165.33|12045.33|12163.03|12043.03|12166.48|12046.48|12162.85|12042.85|10
1626564320000|2021-07-17 23:25:20|12163.09|12043.09|12162.41|12042.41|12163.12|12043.12|12162.02|12042.02|10
1626564330000|2021-07-17 23:25:30|12162.42|12042.42|12162.01|12042.01|12162.43|12042.43|12162.01|12042.01|10
1626564340000|2021-07-17 23:25:40|12161.97|12041.97|12160.68|12040.68|12162.04|12042.04|12160.55|12040.55|8
1626564350000|2021-07-17 23:25:50|12160.64|12040.64|12160.71|12040.71|12160.71|12040.71|12160.11|12040.11|9
1626564360000|2021-07-17 23:26:00|12161.62|12041.62|12163.98|12043.98|12163.98|12043.98|12161.62|12041.62|10
1626564370000|2021-07-17 23:26:10|12164.34|12044.34|12164.59|12044.59|12165.11|12045.11|12164.34|12044.34|8
1626564380000|2021-07-17 23:26:20|12164.64|12044.64|12164.55|12044.55|12164.64|12044.64|12163.51|12043.51|9
1626564390000|2021-07-17 23:26:30|12164.76|12044.76|12165.01|12045.01|12165.01|12045.01|12164.1|12044.1|9
1626564400000|2021-07-17 23:26:40|12165.05|12045.05|12163.67|12043.67|12165.19|12045.19|12163.67|12043.67|9
1626564410000|2021-07-17 23:26:50|12163.7|12043.7|12163.65|12043.65|12163.7|12043.7|12162.42|12042.42|9
1626564420000|2021-07-17 23:27:00|12162.67|12042.67|12160.77|12040.77|12162.67|12042.67|12160.66|12040.66|10
1626564430000|2021-07-17 23:27:10|12160.13|12040.13|12160.6|12040.6|12160.87|12040.87|12159.54|12039.54|10
1626564440000|2021-07-17 23:27:20|12160.52|12040.52|12157.64|12037.64|12160.52|12040.52|12157.64|12037.64|7
1626564450000|2021-07-17 23:27:30|12157.73|12037.73|12156.26|12036.26|12157.98|12037.98|12156.26|12036.26|9
1626564460000|2021-07-17 23:27:40|12156.13|12036.13|12157.49|12037.49|12157.49|12037.49|12155.75|12035.75|10
1626564470000|2021-07-17 23:27:50|12157.7|12037.7|12158.24|12038.24|12158.31|12038.31|12157.6|12037.6|8
1626564480000|2021-07-17 23:28:00|12158.38|12038.38|12159.46|12039.46|12159.55|12039.55|12158.38|12038.38|8
1626564490000|2021-07-17 23:28:10|12159.78|12039.78|12159.32|12039.32|12160.6|12040.6|12159.32|12039.32|10
1626564500000|2021-07-17 23:28:20|12159.54|12039.54|12159.76|12039.76|12160.24|12040.24|12159.51|12039.51|8
1626564510000|2021-07-17 23:28:30|12159.75|12039.75|12159.98|12039.98|12159.98|12039.98|12159.55|12039.55|8
1626564520000|2021-07-17 23:28:40|12160.13|12040.13|12161.17|12041.17|12161.17|12041.17|12160.13|12040.13|7
1626564530000|2021-07-17 23:28:50|12161.21|12041.21|12161.45|12041.45|12161.45|12041.45|12161.14|12041.14|7
1626564540000|2021-07-17 23:29:00|12161.33|12041.33|12161.55|12041.55|12161.55|12041.55|12161.28|12041.28|7
1626564550000|2021-07-17 23:29:10|12161.77|12041.77|12162.65|12042.65|12162.65|12042.65|12161.77|12041.77|8
1626564560000|2021-07-17 23:29:20|12163|12043|12163.84|12043.84|12164.31|12044.31|12163|12043|10
1626564570000|2021-07-17 23:29:30|12164.06|12044.06|12163.65|12043.65|12164.32|12044.32|12163.43|12043.43|8
1626564580000|2021-07-17 23:29:40|12163.69|12043.69|12161.29|12041.29|12163.85|12043.85|12161.29|12041.29|9
1626564590000|2021-07-17 23:29:50|12161.35|12041.35|12162.92|12042.92|12162.92|12042.92|12161.35|12041.35|9
1626564600000|2021-07-17 23:30:00|12163.95|12043.95|12162.23|12042.23|12164.31|12044.31|12162.23|12042.23|10
1626564610000|2021-07-17 23:30:10|12161.77|12041.77|12159.86|12039.86|12161.77|12041.77|12159.86|12039.86|10
1626564620000|2021-07-17 23:30:20|12160.22|12040.22|12159.35|12039.35|12160.37|12040.37|12159.19|12039.19|9
1626564630000|2021-07-17 23:30:30|12159.2|12039.2|12159.4|12039.4|12159.77|12039.77|12158.95|12038.95|9
1626564640000|2021-07-17 23:30:40|12158.84|12038.84|12158.55|12038.55|12158.9|12038.9|12158.4|12038.4|8
1626564650000|2021-07-17 23:30:50|12158.52|12038.52|12158.75|12038.75|12159|12039|12158.49|12038.49|9
1626564660000|2021-07-17 23:31:00|12159.59|12039.59|12158.23|12038.23|12159.59|12039.59|12158.17|12038.17|9
1626564670000|2021-07-17 23:31:10|12158.26|12038.26|12157.31|12037.31|12158.26|12038.26|12157.25|12037.25|8
1626564680000|2021-07-17 23:31:20|12157.38|12037.38|12157.9|12037.9|12157.9|12037.9|12157.38|12037.38|9
1626564690000|2021-07-17 23:31:30|12158.21|12038.21|12160.26|12040.26|12160.26|12040.26|12158.19|12038.19|10
1626564700000|2021-07-17 23:31:40|12160.88|12040.88|12162.12|12042.12|12162.12|12042.12|12160.88|12040.88|10
1626564710000|2021-07-17 23:31:50|12162.65|12042.65|12164.31|12044.31|12165.52|12045.52|12162.65|12042.65|10
1626564720000|2021-07-17 23:32:00|12164.4|12044.4|12166.93|12046.93|12166.93|12046.93|12164.4|12044.4|10
1626564730000|2021-07-17 23:32:10|12166.96|12046.96|12167.18|12047.18|12167.31|12047.31|12166.84|12046.84|9
1626564740000|2021-07-17 23:32:20|12167.28|12047.28|12166.73|12046.73|12167.99|12047.99|12166.42|12046.42|9
1626564750000|2021-07-17 23:32:30|12166.83|12046.83|12169.3|12049.3|12169.3|12049.3|12166.83|12046.83|9
1626564760000|2021-07-17 23:32:40|12169.12|12049.12|12169.03|12049.03|12169.61|12049.61|12169.03|12049.03|9
1626564770000|2021-07-17 23:32:50|12168.98|12048.98|12169.9|12049.9|12170.33|12050.33|12168.98|12048.98|10
1626564780000|2021-07-17 23:33:00|12169.93|12049.93|12170.23|12050.23|12170.24|12050.24|12169.93|12049.93|7
1626564790000|2021-07-17 23:33:10|12170.32|12050.32|12171.14|12051.14|12171.14|12051.14|12170.21|12050.21|7
1626564800000|2021-07-17 23:33:20|12171.12|12051.12|12171.01|12051.01|12172.02|12052.02|12171.01|12051.01|8
1626564810000|2021-07-17 23:33:30|12171.08|12051.08|12171.27|12051.27|12171.46|12051.46|12171.06|12051.06|10
1626564820000|2021-07-17 23:33:40|12171.31|12051.31|12172.04|12052.04|12172.18|12052.18|12171.31|12051.31|9
1626564830000|2021-07-17 23:33:50|12171.88|12051.88|12172.54|12052.54|12172.54|12052.54|12171.88|12051.88|9
1626564840000|2021-07-17 23:34:00|12172.63|12052.63|12173|12053|12173.73|12053.73|12172.63|12052.63|9
1626564850000|2021-07-17 23:34:10|12172.79|12052.79|12172.04|12052.04|12172.79|12052.79|12172.04|12052.04|8
1626564860000|2021-07-17 23:34:20|12172.02|12052.02|12172.28|12052.28|12172.34|12052.34|12171.21|12051.21|9
1626564870000|2021-07-17 23:34:30|12172.13|12052.13|12172.15|12052.15|12172.41|12052.41|12171.78|12051.78|10
1626564880000|2021-07-17 23:34:40|12172.33|12052.33|12172.04|12052.04|12172.33|12052.33|12172.04|12052.04|9
1626564890000|2021-07-17 23:34:50|12171.52|12051.52|12171.64|12051.64|12172.68|12052.68|12171.52|12051.52|10
1626564900000|2021-07-17 23:35:00|12171.68|12051.68|12172.63|12052.63|12173.7|12053.7|12171.68|12051.68|10
1626564910000|2021-07-17 23:35:10|12172.64|12052.64|12170.86|12050.86|12172.64|12052.64|12170.86|12050.86|10
1626564920000|2021-07-17 23:35:20|12170.66|12050.66|12169.66|12049.66|12170.66|12050.66|12169.66|12049.66|9
1626564930000|2021-07-17 23:35:30|12168.03|12048.03|12166.96|12046.96|12168.28|12048.28|12166.96|12046.96|10
1626564940000|2021-07-17 23:35:40|12166.7|12046.7|12166.97|12046.97|12166.99|12046.99|12165.93|12045.93|10
1626564950000|2021-07-17 23:35:50|12167.05|12047.05|12166.87|12046.87|12167.15|12047.15|12166.87|12046.87|7
1626564960000|2021-07-17 23:36:00|12167|12047|12167.03|12047.03|12167.88|12047.88|12166.98|12046.98|8
1626564970000|2021-07-17 23:36:10|12166.99|12046.99|12167.36|12047.36|12167.36|12047.36|12166.69|12046.69|9
1626564980000|2021-07-17 23:36:20|12167.43|12047.43|12165.86|12045.86|12167.43|12047.43|12165.86|12045.86|10
1626564990000|2021-07-17 23:36:30|12165.84|12045.84|12165.03|12045.03|12165.84|12045.84|12165.01|12045.01|9
1626565000000|2021-07-17 23:36:40|12164.74|12044.74|12163.25|12043.25|12164.77|12044.77|12163.25|12043.25|10
1626565010000|2021-07-17 23:36:50|12163.35|12043.35|12161.59|12041.59|12163.35|12043.35|12161.59|12041.59|10
1626565020000|2021-07-17 23:37:00|12161.52|12041.52|12161.52|12041.52|12161.57|12041.57|12160.86|12040.86|9
1626565030000|2021-07-17 23:37:10|12161.21|12041.21|12159.54|12039.54|12161.28|12041.28|12159.54|12039.54|10
1626565040000|2021-07-17 23:37:20|12160.38|12040.38|12159.93|12039.93|12160.48|12040.48|12159.93|12039.93|8
1626565050000|2021-07-17 23:37:30|12160.38|12040.38|12160.12|12040.12|12160.57|12040.57|12160.12|12040.12|8
1626565060000|2021-07-17 23:37:40|12160.09|12040.09|12156.8|12036.8|12160.09|12040.09|12156.8|12036.8|9
1626565070000|2021-07-17 23:37:50|12156.42|12036.42|12155.37|12035.37|12156.42|12036.42|12155.37|12035.37|10
1626565080000|2021-07-17 23:38:00|12155.24|12035.24|12155.17|12035.17|12155.56|12035.56|12154.81|12034.81|9
1626565090000|2021-07-17 23:38:10|12155.32|12035.32|12154.46|12034.46|12155.41|12035.41|12154.34|12034.34|10
1626565100000|2021-07-17 23:38:20|12154.37|12034.37|12152.59|12032.59|12154.37|12034.37|12152.59|12032.59|8
1626565110000|2021-07-17 23:38:30|12152.49|12032.49|12150.57|12030.57|12152.49|12032.49|12150.57|12030.57|9
1626565120000|2021-07-17 23:38:40|12150.53|12030.53|12148.98|12028.98|12150.7|12030.7|12148.65|12028.65|9
1626565130000|2021-07-17 23:38:50|12148.89|12028.89|12148.47|12028.47|12149.42|12029.42|12148.35|12028.35|10
1626565140000|2021-07-17 23:39:00|12148.59|12028.59|12149.59|12029.59|12149.71|12029.71|12148.59|12028.59|10
1626565150000|2021-07-17 23:39:10|12149.69|12029.69|12149.33|12029.33|12149.94|12029.94|12149.33|12029.33|8
1626565160000|2021-07-17 23:39:20|12149.62|12029.62|12149.44|12029.44|12150.12|12030.12|12149.44|12029.44|9
1626565170000|2021-07-17 23:39:30|12149.08|12029.08|12150.21|12030.21|12150.21|12030.21|12148.99|12028.99|10
1626565180000|2021-07-17 23:39:40|12150.3|12030.3|12148.9|12028.9|12150.3|12030.3|12148.9|12028.9|9
1626565190000|2021-07-17 23:39:50|12149.29|12029.29|12151.51|12031.51|12151.51|12031.51|12149|12029|10
1626565200000|2021-07-17 23:40:00|12151.39|12031.39|12153.61|12033.61|12153.65|12033.65|12151.39|12031.39|10
1626565210000|2021-07-17 23:40:10|12153.62|12033.62|12154.53|12034.53|12154.53|12034.53|12153.54|12033.54|8
1626565220000|2021-07-17 23:40:20|12155.07|12035.07|12156.75|12036.75|12156.75|12036.75|12155.07|12035.07|9
1626565230000|2021-07-17 23:40:30|12156.73|12036.73|12154.91|12034.91|12157.23|12037.23|12154.91|12034.91|9
1626565240000|2021-07-17 23:40:40|12154.19|12034.19|12154.42|12034.42|12154.45|12034.45|12154.18|12034.18|9
1626565250000|2021-07-17 23:40:50|12154.4|12034.4|12154.84|12034.84|12155.14|12035.14|12153.95|12033.95|9
1626565260000|2021-07-17 23:41:00|12154.9|12034.9|12155.57|12035.57|12155.57|12035.57|12154.9|12034.9|9
1626565270000|2021-07-17 23:41:10|12156.67|12036.67|12156.72|12036.72|12156.72|12036.72|12155.69|12035.69|8
1626565280000|2021-07-17 23:41:20|12156.81|12036.81|12156.32|12036.32|12157.09|12037.09|12156.17|12036.17|10
1626565290000|2021-07-17 23:41:30|12156.57|12036.57|12157.23|12037.23|12157.63|12037.63|12156.57|12036.57|8
1626565300000|2021-07-17 23:41:40|12156.41|12036.41|12157.41|12037.41|12157.41|12037.41|12156.41|12036.41|8
1626565310000|2021-07-17 23:41:50|12157.45|12037.45|12158.27|12038.27|12158.27|12038.27|12157.12|12037.12|6
1626565320000|2021-07-17 23:42:00|12158.37|12038.37|12158.32|12038.32|12158.54|12038.54|12158.32|12038.32|7
1626565330000|2021-07-17 23:42:10|12158.51|12038.51|12157.79|12037.79|12158.55|12038.55|12157.58|12037.58|9
1626565340000|2021-07-17 23:42:20|12158.38|12038.38|12161.2|12041.2|12161.2|12041.2|12158.38|12038.38|10
1626565350000|2021-07-17 23:42:30|12161.58|12041.58|12165.39|12045.39|12165.39|12045.39|12161.58|12041.58|10
1626565360000|2021-07-17 23:42:40|12165.4|12045.4|12166.93|12046.93|12166.93|12046.93|12165.4|12045.4|10
1626565370000|2021-07-17 23:42:50|12166.83|12046.83|12169.43|12049.43|12169.43|12049.43|12166.83|12046.83|9
1626565380000|2021-07-17 23:43:00|12170.3|12050.3|12172.55|12052.55|12172.55|12052.55|12170.3|12050.3|10
1626565390000|2021-07-17 23:43:10|12172.53|12052.53|12175.22|12055.22|12175.22|12055.22|12172.53|12052.53|9
1626565400000|2021-07-17 23:43:20|12175.39|12055.39|12175.82|12055.82|12175.82|12055.82|12175.39|12055.39|10
1626565410000|2021-07-17 23:43:30|12176.08|12056.08|12177.63|12057.63|12177.64|12057.64|12176.08|12056.08|10
1626565420000|2021-07-17 23:43:40|12177.88|12057.88|12178.55|12058.55|12178.55|12058.55|12177.88|12057.88|7
1626565430000|2021-07-17 23:43:50|12178.46|12058.46|12179.5|12059.5|12180.2|12060.2|12178.46|12058.46|10
1626565440000|2021-07-17 23:44:00|12179.83|12059.83|12181.56|12061.56|12181.66|12061.66|12179.83|12059.83|10
1626565450000|2021-07-17 23:44:10|12181.61|12061.61|12181.78|12061.78|12181.92|12061.92|12181.21|12061.21|10
1626565460000|2021-07-17 23:44:20|12181.71|12061.71|12183.11|12063.11|12183.56|12063.56|12181.51|12061.51|10
1626565470000|2021-07-17 23:44:30|12183.33|12063.33|12183.31|12063.31|12183.39|12063.39|12183.1|12063.1|10
1626565480000|2021-07-17 23:44:40|12183.27|12063.27|12182.78|12062.78|12183.28|12063.28|12182.08|12062.08|9
1626565490000|2021-07-17 23:44:50|12182.77|12062.77|12182.81|12062.81|12182.95|12062.95|12182.73|12062.73|9
1626565500000|2021-07-17 23:45:00|12182.82|12062.82|12182.95|12062.95|12182.95|12062.95|12182.66|12062.66|10
1626565510000|2021-07-17 23:45:10|12182.99|12062.99|12183.06|12063.06|12183.41|12063.41|12182.66|12062.66|8
1626565520000|2021-07-17 23:45:20|12183.1|12063.1|12178.54|12058.54|12183.15|12063.15|12178.54|12058.54|10
1626565530000|2021-07-17 23:45:30|12178.4|12058.4|12175.96|12055.96|12178.4|12058.4|12175.96|12055.96|10
1626565540000|2021-07-17 23:45:40|12175.83|12055.83|12174.49|12054.49|12175.83|12055.83|12174.34|12054.34|9
1626565550000|2021-07-17 23:45:50|12174.45|12054.45|12175.13|12055.13|12175.13|12055.13|12174.45|12054.45|8
1626565560000|2021-07-17 23:46:00|12175.12|12055.12|12173.04|12053.04|12175.12|12055.12|12173.04|12053.04|10
1626565570000|2021-07-17 23:46:10|12172.73|12052.73|12169.88|12049.88|12172.73|12052.73|12169.88|12049.88|10
1626565580000|2021-07-17 23:46:20|12169.65|12049.65|12167.68|12047.68|12169.65|12049.65|12167.68|12047.68|10
1626565590000|2021-07-17 23:46:30|12167.61|12047.61|12166.41|12046.41|12167.69|12047.69|12166.41|12046.41|9
1626565600000|2021-07-17 23:46:40|12166.57|12046.57|12164.88|12044.88|12166.67|12046.67|12164.82|12044.82|9
1626565610000|2021-07-17 23:46:50|12164.68|12044.68|12164.1|12044.1|12164.71|12044.71|12163.62|12043.62|10
1626565620000|2021-07-17 23:47:00|12164.33|12044.33|12164.18|12044.18|12164.37|12044.37|12164.02|12044.02|7
1626565630000|2021-07-17 23:47:10|12164.14|12044.14|12164.48|12044.48|12164.57|12044.57|12164.02|12044.02|9
1626565640000|2021-07-17 23:47:20|12164.52|12044.52|12164.69|12044.69|12164.75|12044.75|12164.52|12044.52|9
1626565650000|2021-07-17 23:47:30|12164.7|12044.7|12164.47|12044.47|12164.72|12044.72|12164.07|12044.07|9
1626565660000|2021-07-17 23:47:40|12164.41|12044.41|12164.77|12044.77|12164.93|12044.93|12163.9|12043.9|8
1626565670000|2021-07-17 23:47:50|12164.1|12044.1|12164|12044|12164.19|12044.19|12163.89|12043.89|9
1626565680000|2021-07-17 23:48:00|12163.95|12043.95|12164.11|12044.11|12164.11|12044.11|12163.95|12043.95|7
1626565690000|2021-07-17 23:48:10|12164.1|12044.1|12164.08|12044.08|12164.15|12044.15|12163.99|12043.99|10
1626565700000|2021-07-17 23:48:20|12164.17|12044.17|12163.92|12043.92|12164.73|12044.73|12163.9|12043.9|9
1626565710000|2021-07-17 23:48:30|12163.78|12043.78|12163.18|12043.18|12163.78|12043.78|12163.18|12043.18|9
1626565720000|2021-07-17 23:48:40|12163.11|12043.11|12161.68|12041.68|12163.11|12043.11|12161.66|12041.66|9
1626565730000|2021-07-17 23:48:50|12161.8|12041.8|12161.75|12041.75|12161.81|12041.81|12161.71|12041.71|7
1626565740000|2021-07-17 23:49:00|12161.67|12041.67|12158.77|12038.77|12161.79|12041.79|12158.77|12038.77|10
1626565750000|2021-07-17 23:49:10|12157.9|12037.9|12157.03|12037.03|12157.94|12037.94|12157.03|12037.03|9
1626565760000|2021-07-17 23:49:20|12156.97|12036.97|12156.56|12036.56|12156.98|12036.98|12156.51|12036.51|9
1626565770000|2021-07-17 23:49:30|12156.6|12036.6|12158.92|12038.92|12158.92|12038.92|12156.6|12036.6|9
1626565780000|2021-07-17 23:49:40|12158.99|12038.99|12160.83|12040.83|12160.83|12040.83|12158.99|12038.99|10
1626565790000|2021-07-17 23:49:50|12160.34|12040.34|12160.4|12040.4|12160.48|12040.48|12160.01|12040.01|10
1626565800000|2021-07-17 23:50:00|12160.28|12040.28|12159.1|12039.1|12160.5|12040.5|12159.1|12039.1|9
1626565810000|2021-07-17 23:50:10|12159.09|12039.09|12160.1|12040.1|12160.1|12040.1|12158.54|12038.54|8
1626565820000|2021-07-17 23:50:20|12160.28|12040.28|12158.44|12038.44|12160.28|12040.28|12158.44|12038.44|10
1626565830000|2021-07-17 23:50:30|12158.4|12038.4|12158.71|12038.71|12158.74|12038.74|12158.07|12038.07|9
1626565840000|2021-07-17 23:50:40|12158.8|12038.8|12158.55|12038.55|12159.56|12039.56|12158.54|12038.54|7
1626565850000|2021-07-17 23:50:50|12158.57|12038.57|12158.49|12038.49|12159.44|12039.44|12158.49|12038.49|8
1626565860000|2021-07-17 23:51:00|12158.48|12038.48|12157.41|12037.41|12158.48|12038.48|12157.25|12037.25|10
1626565870000|2021-07-17 23:51:10|12157.46|12037.46|12158.33|12038.33|12158.33|12038.33|12157.46|12037.46|10
1626565880000|2021-07-17 23:51:20|12158.37|12038.37|12158.22|12038.22|12158.62|12038.62|12158.13|12038.13|10
1626565890000|2021-07-17 23:51:30|12158.43|12038.43|12159.49|12039.49|12159.49|12039.49|12158.43|12038.43|9
1626565900000|2021-07-17 23:51:40|12159.5|12039.5|12159.94|12039.94|12159.94|12039.94|12159.5|12039.5|7
1626565910000|2021-07-17 23:51:50|12159.93|12039.93|12160.4|12040.4|12160.4|12040.4|12159.91|12039.91|10
1626565920000|2021-07-17 23:52:00|12160.64|12040.64|12166.16|12046.16|12166.16|12046.16|12160.64|12040.64|10
1626565930000|2021-07-17 23:52:10|12166.43|12046.43|12169.25|12049.25|12169.25|12049.25|12166.4|12046.4|10
1626565940000|2021-07-17 23:52:20|12169.07|12049.07|12170.72|12050.72|12170.72|12050.72|12169.07|12049.07|9
1626565950000|2021-07-17 23:52:30|12169.26|12049.26|12168.48|12048.48|12169.32|12049.32|12168.48|12048.48|9
1626565960000|2021-07-17 23:52:40|12168.39|12048.39|12166.28|12046.28|12168.39|12048.39|12165.92|12045.92|10
1626565970000|2021-07-17 23:52:50|12166.47|12046.47|12168.26|12048.26|12168.26|12048.26|12166.47|12046.47|10
1626565980000|2021-07-17 23:53:00|12168.22|12048.22|12167.75|12047.75|12168.75|12048.75|12166.98|12046.98|9
1626565990000|2021-07-17 23:53:10|12167.83|12047.83|12167.41|12047.41|12167.88|12047.88|12167.41|12047.41|7
1626566000000|2021-07-17 23:53:20|12167.38|12047.38|12166.81|12046.81|12167.44|12047.44|12166.78|12046.78|7
1626566010000|2021-07-17 23:53:30|12166.74|12046.74|12166.96|12046.96|12167.73|12047.73|12166.74|12046.74|8
1626566020000|2021-07-17 23:53:40|12166.99|12046.99|12172.07|12052.07|12172.07|12052.07|12166.99|12046.99|10
1626566030000|2021-07-17 23:53:50|12172.14|12052.14|12173.46|12053.46|12173.46|12053.46|12171.72|12051.72|9
1626566040000|2021-07-17 23:54:00|12173.93|12053.93|12173.96|12053.96|12174.21|12054.21|12173.7|12053.7|9
1626566050000|2021-07-17 23:54:10|12174.02|12054.02|12175.15|12055.15|12175.22|12055.22|12174.02|12054.02|9
1626566060000|2021-07-17 23:54:20|12175.29|12055.29|12178.69|12058.69|12178.69|12058.69|12175.29|12055.29|10
1626566070000|2021-07-17 23:54:30|12178.84|12058.84|12180.39|12060.39|12180.39|12060.39|12178.26|12058.26|10
1626566080000|2021-07-17 23:54:40|12180.37|12060.37|12182.93|12062.93|12183.12|12063.12|12180.37|12060.37|10
1626566090000|2021-07-17 23:54:50|12182.79|12062.79|12184.1|12064.1|12184.84|12064.84|12182.73|12062.73|10
1626566100000|2021-07-17 23:55:00|12184.16|12064.16|12185.72|12065.72|12187.04|12067.04|12184.16|12064.16|10
1626566110000|2021-07-17 23:55:10|12186.13|12066.13|12182.54|12062.54|12186.61|12066.61|12182.54|12062.54|10
1626566120000|2021-07-17 23:55:20|12182.16|12062.16|12180.83|12060.83|12182.16|12062.16|12180.83|12060.83|10
1626566130000|2021-07-17 23:55:30|12180.52|12060.52|12179.78|12059.78|12180.67|12060.67|12179.78|12059.78|9
1626566140000|2021-07-17 23:55:40|12179.67|12059.67|12179.12|12059.12|12179.67|12059.67|12178.77|12058.77|9
1626566150000|2021-07-17 23:55:50|12179.26|12059.26|12178.17|12058.17|12179.32|12059.32|12178.04|12058.04|10
1626566160000|2021-07-17 23:56:00|12178.2|12058.2|12177.37|12057.37|12178.35|12058.35|12177.37|12057.37|9
1626566170000|2021-07-17 23:56:10|12176.76|12056.76|12175.22|12055.22|12176.9|12056.9|12175.22|12055.22|9
1626566180000|2021-07-17 23:56:20|12175.17|12055.17|12174.14|12054.14|12175.17|12055.17|12174.14|12054.14|9
1626566190000|2021-07-17 23:56:30|12173.84|12053.84|12173.48|12053.48|12173.85|12053.85|12173.48|12053.48|8
1626566200000|2021-07-17 23:56:40|12173.54|12053.54|12172.51|12052.51|12173.59|12053.59|12172.51|12052.51|8
1626566210000|2021-07-17 23:56:50|12172.49|12052.49|12170.39|12050.39|12172.49|12052.49|12170.28|12050.28|10
1626566220000|2021-07-17 23:57:00|12170.4|12050.4|12169.32|12049.32|12170.4|12050.4|12168.97|12048.97|10
1626566230000|2021-07-17 23:57:10|12169.12|12049.12|12168.18|12048.18|12169.13|12049.13|12168.18|12048.18|10
1626566240000|2021-07-17 23:57:20|12166.89|12046.89|12165.07|12045.07|12166.89|12046.89|12165.07|12045.07|10
1626566250000|2021-07-17 23:57:30|12164.79|12044.79|12162.34|12042.34|12164.79|12044.79|12162.34|12042.34|9
1626566260000|2021-07-17 23:57:40|12162.26|12042.26|12161.54|12041.54|12162.26|12042.26|12161.52|12041.52|10
1626566270000|2021-07-17 23:57:50|12161.62|12041.62|12161.73|12041.73|12162.06|12042.06|12161.62|12041.62|7
1626566280000|2021-07-17 23:58:00|12161.5|12041.5|12161.33|12041.33|12161.93|12041.93|12161.15|12041.15|10
1626566290000|2021-07-17 23:58:10|12161.25|12041.25|12159.58|12039.58|12161.25|12041.25|12159.58|12039.58|10
1626566300000|2021-07-17 23:58:20|12159.43|12039.43|12158.44|12038.44|12159.43|12039.43|12158.44|12038.44|10
1626566310000|2021-07-17 23:58:30|12158.42|12038.42|12157.7|12037.7|12158.42|12038.42|12157.7|12037.7|10
1626566320000|2021-07-17 23:58:40|12157.66|12037.66|12158.54|12038.54|12158.54|12038.54|12157.66|12037.66|10
1626566330000|2021-07-17 23:58:50|12158.7|12038.7|12162.3|12042.3|12162.3|12042.3|12158.7|12038.7|10
1626566340000|2021-07-17 23:59:00|12163.76|12043.76|12164.82|12044.82|12164.82|12044.82|12163.76|12043.76|9
1626566350000|2021-07-17 23:59:10|12163.58|12043.58|12163.64|12043.64|12164.41|12044.41|12163.58|12043.58|9
1626566360000|2021-07-17 23:59:20|12163.52|12043.52|12162.76|12042.76|12163.56|12043.56|12162.65|12042.65|9
1626566370000|2021-07-17 23:59:30|12164.46|12044.46|12166.46|12046.46|12166.46|12046.46|12164.46|12044.46|10
1626566380000|2021-07-17 23:59:40|12166.44|12046.44|12169.74|12049.74|12169.74|12049.74|12166.44|12046.44|10
1626566390000|2021-07-17 23:59:50|12169.76|12049.76|12174.73|12054.73|12175.1|12055.1|12169.76|12049.76|10
1626566400000|2021-07-18 00:00:00|12176.46|12056.46|12178.42|12058.42|12178.6|12058.6|12176.46|12056.46|10
1626566410000|2021-07-18 00:00:10|12176.83|12056.83|12172.25|12052.25|12177.69|12057.69|12172.25|12052.25|10
1626566420000|2021-07-18 00:00:20|12171.39|12051.39|12172.28|12052.28|12173.55|12053.55|12171.39|12051.39|10
1626566430000|2021-07-18 00:00:30|12172.54|12052.54|12169.79|12049.79|12172.54|12052.54|12169.79|12049.79|10
1626566440000|2021-07-18 00:00:40|12168.94|12048.94|12167.65|12047.65|12169.72|12049.72|12167.65|12047.65|9
1626566450000|2021-07-18 00:00:50|12167.26|12047.26|12166.37|12046.37|12167.26|12047.26|12165.35|12045.35|9
1626566460000|2021-07-18 00:01:00|12166.22|12046.22|12166.06|12046.06|12166.22|12046.22|12164.58|12044.58|10
1626566470000|2021-07-18 00:01:10|12165.84|12045.84|12166.87|12046.87|12166.87|12046.87|12164.81|12044.81|10
1626566480000|2021-07-18 00:01:20|12167.9|12047.9|12178.68|12058.68|12178.68|12058.68|12167.9|12047.9|10
1626566490000|2021-07-18 00:01:30|12178.64|12058.64|12185.2|12065.2|12185.2|12065.2|12178.64|12058.64|10
1626566500000|2021-07-18 00:01:40|12184.45|12064.45|12177.37|12057.37|12184.45|12064.45|12177.37|12057.37|10
1626566510000|2021-07-18 00:01:50|12175.94|12055.94|12173.28|12053.28|12175.94|12055.94|12172.27|12052.27|10
1626566520000|2021-07-18 00:02:00|12173.06|12053.06|12172.61|12052.61|12173.06|12053.06|12172.42|12052.42|8
1626566530000|2021-07-18 00:02:10|12172.68|12052.68|12172.35|12052.35|12172.74|12052.74|12171.98|12051.98|10
1626566540000|2021-07-18 00:02:20|12172.23|12052.23|12172.38|12052.38|12172.58|12052.58|12171.77|12051.77|9
1626566550000|2021-07-18 00:02:30|12172.24|12052.24|12169.87|12049.87|12173.06|12053.06|12169.87|12049.87|9
1626566560000|2021-07-18 00:02:40|12169.84|12049.84|12165.43|12045.43|12169.84|12049.84|12165.3|12045.3|10
1626566570000|2021-07-18 00:02:50|12165.63|12045.63|12167.16|12047.16|12167.73|12047.73|12165.63|12045.63|10
1626566580000|2021-07-18 00:03:00|12166.74|12046.74|12165.39|12045.39|12167.19|12047.19|12165.39|12045.39|10
1626566590000|2021-07-18 00:03:10|12165.43|12045.43|12165.41|12045.41|12165.75|12045.75|12165.41|12045.41|10
1626566600000|2021-07-18 00:03:20|12164.86|12044.86|12167.09|12047.09|12167.09|12047.09|12164.74|12044.74|10
1626566610000|2021-07-18 00:03:30|12167.11|12047.11|12167.18|12047.18|12168.08|12048.08|12166.28|12046.28|10
1626566620000|2021-07-18 00:03:40|12168.09|12048.09|12165.63|12045.63|12168.62|12048.62|12165.46|12045.46|10
1626566630000|2021-07-18 00:03:50|12165.6|12045.6|12166.99|12046.99|12166.99|12046.99|12165.05|12045.05|10
1626566640000|2021-07-18 00:04:00|12167.17|12047.17|12169.09|12049.09|12169.09|12049.09|12166.6|12046.6|10
1626566650000|2021-07-18 00:04:10|12169.48|12049.48|12169.73|12049.73|12170.41|12050.41|12169.48|12049.48|9
1626566660000|2021-07-18 00:04:20|12169.89|12049.89|12172.08|12052.08|12172.08|12052.08|12169.89|12049.89|10
1626566670000|2021-07-18 00:04:30|12172.3|12052.3|12175.59|12055.59|12175.59|12055.59|12172.3|12052.3|10
1626566680000|2021-07-18 00:04:40|12175.78|12055.78|12177.94|12057.94|12178.02|12058.02|12175.78|12055.78|10
1626566690000|2021-07-18 00:04:50|12177.8|12057.8|12179.21|12059.21|12179.36|12059.36|12177.8|12057.8|10
1626566700000|2021-07-18 00:05:00|12179.19|12059.19|12179.53|12059.53|12180.28|12060.28|12178.89|12058.89|9
1626566710000|2021-07-18 00:05:10|12180.41|12060.41|12184.95|12064.95|12185.24|12065.24|12179.48|12059.48|9
1626566720000|2021-07-18 00:05:20|12186.06|12066.06|12194.37|12074.37|12194.37|12074.37|12186.06|12066.06|10
1626566730000|2021-07-18 00:05:30|12194.92|12074.92|12203.2|12083.2|12203.2|12083.2|12194.69|12074.69|10
1626566740000|2021-07-18 00:05:40|12203.28|12083.28|12211.81|12091.81|12211.81|12091.81|12203.28|12083.28|10
1626566750000|2021-07-18 00:05:50|12213.9|12093.9|12223.46|12103.46|12223.46|12103.46|12213.9|12093.9|10
1626566760000|2021-07-18 00:06:00|12223.85|12103.85|12224.64|12104.64|12225.36|12105.36|12223.85|12103.85|10
1626566770000|2021-07-18 00:06:10|12224.39|12104.39|12224.98|12104.98|12226.96|12106.96|12224.39|12104.39|10
1626566780000|2021-07-18 00:06:20|12227.55|12107.55|12226.81|12106.81|12227.55|12107.55|12226.75|12106.75|10
1626566790000|2021-07-18 00:06:30|12226.71|12106.71|12226.81|12106.81|12226.81|12106.81|12226.36|12106.36|10
1626566800000|2021-07-18 00:06:40|12228.77|12108.77|12229.44|12109.44|12230.94|12110.94|12228.77|12108.77|10
1626566810000|2021-07-18 00:06:50|12228.38|12108.38|12226.48|12106.48|12228.38|12108.38|12226.13|12106.13|9
1626566820000|2021-07-18 00:07:00|12226.43|12106.43|12224.83|12104.83|12226.43|12106.43|12224.83|12104.83|9
1626566830000|2021-07-18 00:07:10|12224.38|12104.38|12220.27|12100.27|12224.38|12104.38|12220.27|12100.27|9
1626566840000|2021-07-18 00:07:20|12220.24|12100.24|12219.83|12099.83|12220.43|12100.43|12219.56|12099.56|10
1626566850000|2021-07-18 00:07:30|12219.82|12099.82|12220.28|12100.28|12220.89|12100.89|12219.65|12099.65|10
1626566860000|2021-07-18 00:07:40|12220.23|12100.23|12220|12100|12220.51|12100.51|12220|12100|9
1626566870000|2021-07-18 00:07:50|12219.98|12099.98|12217.03|12097.03|12220.05|12100.05|12217.03|12097.03|10
1626566880000|2021-07-18 00:08:00|12216.37|12096.37|12213.96|12093.96|12216.37|12096.37|12213.67|12093.67|10
1626566890000|2021-07-18 00:08:10|12213.33|12093.33|12212.16|12092.16|12213.33|12093.33|12211.59|12091.59|10
1626566900000|2021-07-18 00:08:20|12212.01|12092.01|12211.35|12091.35|12212.21|12092.21|12210.88|12090.88|10
1626566910000|2021-07-18 00:08:30|12211.17|12091.17|12215.69|12095.69|12215.69|12095.69|12211.14|12091.14|10
1626566920000|2021-07-18 00:08:40|12214.87|12094.87|12217.06|12097.06|12217.06|12097.06|12214.87|12094.87|10
1626566930000|2021-07-18 00:08:50|12216.19|12096.19|12217.1|12097.1|12217.14|12097.14|12216.12|12096.12|9
1626566940000|2021-07-18 00:09:00|12216.71|12096.71|12215.08|12095.08|12216.71|12096.71|12215.08|12095.08|9
1626566950000|2021-07-18 00:09:10|12216.35|12096.35|12215.94|12095.94|12216.35|12096.35|12215.86|12095.86|10
1626566960000|2021-07-18 00:09:20|12215.93|12095.93|12215.52|12095.52|12215.93|12095.93|12215.52|12095.52|8
1626566970000|2021-07-18 00:09:30|12215.74|12095.74|12215.54|12095.54|12216.55|12096.55|12215.54|12095.54|10
1626566980000|2021-07-18 00:09:40|12214.83|12094.83|12211.08|12091.08|12214.83|12094.83|12211.08|12091.08|10
1626566990000|2021-07-18 00:09:50|12210.97|12090.97|12210.75|12090.75|12211.33|12091.33|12210.75|12090.75|8
1626567000000|2021-07-18 00:10:00|12210.73|12090.73|12209.15|12089.15|12210.73|12090.73|12208.87|12088.87|9
1626567010000|2021-07-18 00:10:10|12209.56|12089.56|12210.52|12090.52|12210.52|12090.52|12209.56|12089.56|10
1626567020000|2021-07-18 00:10:20|12210.29|12090.29|12210.16|12090.16|12210.49|12090.49|12210.04|12090.04|6
1626567030000|2021-07-18 00:10:30|12210.14|12090.14|12209.82|12089.82|12210.14|12090.14|12209.51|12089.51|9
1626567040000|2021-07-18 00:10:40|12209.66|12089.66|12210.76|12090.76|12210.76|12090.76|12209.66|12089.66|10
1626567050000|2021-07-18 00:10:50|12210.67|12090.67|12208.15|12088.15|12210.73|12090.73|12208.12|12088.12|8
1626567060000|2021-07-18 00:11:00|12208.16|12088.16|12208.27|12088.27|12208.65|12088.65|12207.67|12087.67|10
1626567070000|2021-07-18 00:11:10|12208.19|12088.19|12209.03|12089.03|12209.13|12089.13|12208.19|12088.19|10
1626567080000|2021-07-18 00:11:20|12209.18|12089.18|12211.02|12091.02|12211.02|12091.02|12208.42|12088.42|10
1626567090000|2021-07-18 00:11:30|12211.36|12091.36|12210.98|12090.98|12211.55|12091.55|12210.56|12090.56|9
1626567100000|2021-07-18 00:11:40|12211.1|12091.1|12210.62|12090.62|12211.8|12091.8|12210.62|12090.62|10
1626567110000|2021-07-18 00:11:50|12209.88|12089.88|12209.12|12089.12|12209.88|12089.88|12209.12|12089.12|9
1626567120000|2021-07-18 00:12:00|12209.11|12089.11|12207.79|12087.79|12209.11|12089.11|12207.79|12087.79|8
1626567130000|2021-07-18 00:12:10|12206.67|12086.67|12207.14|12087.14|12207.28|12087.28|12206.53|12086.53|9
1626567140000|2021-07-18 00:12:20|12206.96|12086.96|12204.71|12084.71|12206.96|12086.96|12204.71|12084.71|10
1626567150000|2021-07-18 00:12:30|12204.68|12084.68|12201.09|12081.09|12204.9|12084.9|12201.09|12081.09|10
1626567160000|2021-07-18 00:12:40|12200.79|12080.79|12201.5|12081.5|12201.88|12081.88|12200.77|12080.77|9
1626567170000|2021-07-18 00:12:50|12201.68|12081.68|12201.58|12081.58|12202.32|12082.32|12201.31|12081.31|9
1626567180000|2021-07-18 00:13:00|12201.59|12081.59|12201.62|12081.62|12201.69|12081.69|12201.56|12081.56|8
1626567190000|2021-07-18 00:13:10|12201.67|12081.67|12201.43|12081.43|12201.67|12081.67|12201.21|12081.21|8
1626567200000|2021-07-18 00:13:20|12201.5|12081.5|12201.59|12081.59|12201.69|12081.69|12200.82|12080.82|9
1626567210000|2021-07-18 00:13:30|12201.63|12081.63|12202.21|12082.21|12202.21|12082.21|12201.63|12081.63|7
1626567220000|2021-07-18 00:13:40|12202.26|12082.26|12200.98|12080.98|12202.26|12082.26|12200.97|12080.97|9
1626567230000|2021-07-18 00:13:50|12200.96|12080.96|12201.84|12081.84|12202.04|12082.04|12200.74|12080.74|10
1626567240000|2021-07-18 00:14:00|12201.91|12081.91|12201.3|12081.3|12201.91|12081.91|12201.22|12081.22|9
1626567250000|2021-07-18 00:14:10|12201.12|12081.12|12201.31|12081.31|12201.96|12081.96|12200.82|12080.82|8
1626567260000|2021-07-18 00:14:20|12201.07|12081.07|12199.7|12079.7|12201.07|12081.07|12199.7|12079.7|9
1626567270000|2021-07-18 00:14:30|12198.9|12078.9|12195.3|12075.3|12199.59|12079.59|12195.3|12075.3|10
1626567280000|2021-07-18 00:14:40|12194.98|12074.98|12191.92|12071.92|12194.98|12074.98|12191.45|12071.45|8
1626567290000|2021-07-18 00:14:50|12191.95|12071.95|12189.06|12069.06|12191.95|12071.95|12188.29|12068.29|10
1626567300000|2021-07-18 00:15:00|12189.15|12069.15|12188.9|12068.9|12189.49|12069.49|12188.44|12068.44|10
1626567310000|2021-07-18 00:15:10|12189.44|12069.44|12189.53|12069.53|12189.84|12069.84|12188.82|12068.82|9
1626567320000|2021-07-18 00:15:20|12189.58|12069.58|12192.3|12072.3|12192.9|12072.9|12189.58|12069.58|10
1626567330000|2021-07-18 00:15:30|12192.29|12072.29|12194.38|12074.38|12194.43|12074.43|12192.22|12072.22|10
1626567340000|2021-07-18 00:15:40|12194.44|12074.44|12195.15|12075.15|12195.79|12075.79|12194.44|12074.44|9
1626567350000|2021-07-18 00:15:50|12194.85|12074.85|12194.58|12074.58|12195|12075|12194.5|12074.5|9
1626567360000|2021-07-18 00:16:00|12194.61|12074.61|12193.24|12073.24|12194.65|12074.65|12193.24|12073.24|10
1626567370000|2021-07-18 00:16:10|12193.19|12073.19|12194.83|12074.83|12194.83|12074.83|12193.19|12073.19|9
1626567380000|2021-07-18 00:16:20|12195.12|12075.12|12195.97|12075.97|12196.2|12076.2|12195.12|12075.12|10
1626567390000|2021-07-18 00:16:30|12195.37|12075.37|12203.58|12083.58|12203.58|12083.58|12195.37|12075.37|10
1626567400000|2021-07-18 00:16:40|12203.79|12083.79|12204.21|12084.21|12205.24|12085.24|12203.74|12083.74|10
1626567410000|2021-07-18 00:16:50|12204.25|12084.25|12206.4|12086.4|12206.41|12086.41|12204.25|12084.25|10
1626567420000|2021-07-18 00:17:00|12206.3|12086.3|12207.25|12087.25|12207.27|12087.27|12206.3|12086.3|10
1626567430000|2021-07-18 00:17:10|12207.19|12087.19|12207.31|12087.31|12207.53|12087.53|12206.24|12086.24|10
1626567440000|2021-07-18 00:17:20|12207.06|12087.06|12205.3|12085.3|12207.08|12087.08|12205.3|12085.3|10
1626567450000|2021-07-18 00:17:30|12205.26|12085.26|12202.79|12082.79|12205.26|12085.26|12202.79|12082.79|10
1626567460000|2021-07-18 00:17:40|12203.13|12083.13|12203.9|12083.9|12203.9|12083.9|12202.53|12082.53|9
1626567470000|2021-07-18 00:17:50|12203.95|12083.95|12204.19|12084.19|12204.79|12084.79|12203.67|12083.67|10
1626567480000|2021-07-18 00:18:00|12204.39|12084.39|12209.18|12089.18|12209.18|12089.18|12204.39|12084.39|10
1626567490000|2021-07-18 00:18:10|12209.93|12089.93|12211|12091|12211.06|12091.06|12209.93|12089.93|9
1626567500000|2021-07-18 00:18:20|12211.47|12091.47|12211.72|12091.72|12211.97|12091.97|12211.47|12091.47|10
1626567510000|2021-07-18 00:18:30|12211.76|12091.76|12213.13|12093.13|12213.13|12093.13|12211.73|12091.73|9
1626567520000|2021-07-18 00:18:40|12214|12094|12215.51|12095.51|12215.51|12095.51|12214|12094|10
1626567530000|2021-07-18 00:18:50|12215.47|12095.47|12216.14|12096.14|12216.7|12096.7|12215.47|12095.47|10
1626567540000|2021-07-18 00:19:00|12217.75|12097.75|12218.82|12098.82|12218.82|12098.82|12217.63|12097.63|9
1626567550000|2021-07-18 00:19:10|12218.15|12098.15|12218.26|12098.26|12218.43|12098.43|12218.04|12098.04|9
1626567560000|2021-07-18 00:19:20|12218.03|12098.03|12217.44|12097.44|12218.03|12098.03|12217.13|12097.13|9
1626567570000|2021-07-18 00:19:30|12217.45|12097.45|12218.97|12098.97|12219.3|12099.3|12217.45|12097.45|9
1626567580000|2021-07-18 00:19:40|12219.39|12099.39|12219.99|12099.99|12220.16|12100.16|12219.39|12099.39|10
1626567590000|2021-07-18 00:19:50|12220.18|12100.18|12220.59|12100.59|12221.21|12101.21|12220.18|12100.18|8
1626567600000|2021-07-18 00:20:00|12220.91|12100.91|12222.46|12102.46|12222.46|12102.46|12220.91|12100.91|10
1626567610000|2021-07-18 00:20:10|12221.51|12101.51|12223.09|12103.09|12223.42|12103.42|12221.44|12101.44|9
1626567620000|2021-07-18 00:20:20|12222.98|12102.98|12222.87|12102.87|12223.63|12103.63|12222.83|12102.83|10
1626567630000|2021-07-18 00:20:30|12222.92|12102.92|12223.63|12103.63|12223.63|12103.63|12222.04|12102.04|9
1626567640000|2021-07-18 00:20:40|12223.66|12103.66|12224.63|12104.63|12224.63|12104.63|12223.66|12103.66|9
1626567650000|2021-07-18 00:20:50|12224.7|12104.7|12223.97|12103.97|12224.72|12104.72|12223.71|12103.71|6
1626567660000|2021-07-18 00:21:00|12224.05|12104.05|12223.85|12103.85|12224.25|12104.25|12223.85|12103.85|8
1626567670000|2021-07-18 00:21:10|12224.54|12104.54|12225.83|12105.83|12225.83|12105.83|12224.47|12104.47|9
1626567680000|2021-07-18 00:21:20|12225.9|12105.9|12227.83|12107.83|12227.83|12107.83|12225.9|12105.9|10
1626567690000|2021-07-18 00:21:30|12228.14|12108.14|12230.48|12110.48|12230.48|12110.48|12228.12|12108.12|10
1626567700000|2021-07-18 00:21:40|12230.45|12110.45|12232.87|12112.87|12232.87|12112.87|12229.75|12109.75|9
1626567710000|2021-07-18 00:21:50|12233.15|12113.15|12232.34|12112.34|12233.15|12113.15|12232.22|12112.22|10
1626567720000|2021-07-18 00:22:00|12232.28|12112.28|12228.8|12108.8|12232.28|12112.28|12228.8|12108.8|10
1626567730000|2021-07-18 00:22:10|12228.81|12108.81|12226.4|12106.4|12228.92|12108.92|12226.32|12106.32|10
1626567740000|2021-07-18 00:22:20|12225.53|12105.53|12225.53|12105.53|12226.31|12106.31|12225.46|12105.46|9
1626567750000|2021-07-18 00:22:30|12225.2|12105.2|12224.5|12104.5|12225.2|12105.2|12224.42|12104.42|8
1626567760000|2021-07-18 00:22:40|12224.46|12104.46|12224.98|12104.98|12224.98|12104.98|12224.13|12104.13|8
1626567770000|2021-07-18 00:22:50|12225.12|12105.12|12225.33|12105.33|12225.33|12105.33|12224.8|12104.8|10
1626567780000|2021-07-18 00:23:00|12225.53|12105.53|12225.42|12105.42|12225.53|12105.53|12224|12104|9
1626567790000|2021-07-18 00:23:10|12225.62|12105.62|12227.53|12107.53|12227.53|12107.53|12225.62|12105.62|9
1626567800000|2021-07-18 00:23:20|12227.57|12107.57|12228.8|12108.8|12228.96|12108.96|12227.57|12107.57|10
1626567810000|2021-07-18 00:23:30|12228.29|12108.29|12229.71|12109.71|12229.71|12109.71|12228.29|12108.29|10
1626567820000|2021-07-18 00:23:40|12229.72|12109.72|12229.12|12109.12|12230.12|12110.12|12229.12|12109.12|10
1626567830000|2021-07-18 00:23:50|12228.9|12108.9|12227.45|12107.45|12228.9|12108.9|12227.45|12107.45|9
1626567840000|2021-07-18 00:24:00|12227.44|12107.44|12228.2|12108.2|12228.22|12108.22|12227.23|12107.23|9
1626567850000|2021-07-18 00:24:10|12228.06|12108.06|12228.41|12108.41|12228.75|12108.75|12228.06|12108.06|10
1626567860000|2021-07-18 00:24:20|12228.35|12108.35|12226.86|12106.86|12228.35|12108.35|12226.86|12106.86|10
1626567870000|2021-07-18 00:24:30|12226.83|12106.83|12224.98|12104.98|12226.83|12106.83|12224.82|12104.82|10
1626567880000|2021-07-18 00:24:40|12224.13|12104.13|12223.73|12103.73|12224.13|12104.13|12223.66|12103.66|10
1626567890000|2021-07-18 00:24:50|12223.91|12103.91|12224.46|12104.46|12224.46|12104.46|12223.73|12103.73|9
1626567900000|2021-07-18 00:25:00|12224.49|12104.49|12225.55|12105.55|12225.55|12105.55|12224.39|12104.39|10
1626567910000|2021-07-18 00:25:10|12225.45|12105.45|12230.52|12110.52|12230.52|12110.52|12225.45|12105.45|10
1626567920000|2021-07-18 00:25:20|12231.83|12111.83|12232.34|12112.34|12232.52|12112.52|12231.83|12111.83|9
1626567930000|2021-07-18 00:25:30|12232.24|12112.24|12233.3|12113.3|12233.3|12113.3|12232.05|12112.05|9
1626567940000|2021-07-18 00:25:40|12233.69|12113.69|12233.36|12113.36|12233.69|12113.69|12232.65|12112.65|9
1626567950000|2021-07-18 00:25:50|12233.37|12113.37|12233.58|12113.58|12234.27|12114.27|12233.37|12113.37|10
1626567960000|2021-07-18 00:26:00|12233.5|12113.5|12233.07|12113.07|12233.91|12113.91|12233.07|12113.07|9
1626567970000|2021-07-18 00:26:10|12233.15|12113.15|12232.94|12112.94|12234.01|12114.01|12232.94|12112.94|8
1626567980000|2021-07-18 00:26:20|12233.08|12113.08|12230.44|12110.44|12233.08|12113.08|12230.17|12110.17|10
1626567990000|2021-07-18 00:26:30|12230.32|12110.32|12229.05|12109.05|12230.32|12110.32|12229.05|12109.05|9
1626568000000|2021-07-18 00:26:40|12228.77|12108.77|12227.51|12107.51|12228.77|12108.77|12227.37|12107.37|10
1626568010000|2021-07-18 00:26:50|12226.97|12106.97|12226.84|12106.84|12226.97|12106.97|12226.35|12106.35|8
1626568020000|2021-07-18 00:27:00|12227.13|12107.13|12227.35|12107.35|12227.41|12107.41|12227.05|12107.05|8
1626568030000|2021-07-18 00:27:10|12227.42|12107.42|12225.66|12105.66|12227.47|12107.47|12225.66|12105.66|8
1626568040000|2021-07-18 00:27:20|12225.63|12105.63|12224.76|12104.76|12225.63|12105.63|12224.75|12104.75|9
1626568050000|2021-07-18 00:27:30|12224.81|12104.81|12225.18|12105.18|12225.79|12105.79|12224.81|12104.81|8
1626568060000|2021-07-18 00:27:40|12225.08|12105.08|12225.71|12105.71|12225.84|12105.84|12225.04|12105.04|9
1626568070000|2021-07-18 00:27:50|12226.03|12106.03|12226.52|12106.52|12226.52|12106.52|12225.78|12105.78|10
1626568080000|2021-07-18 00:28:00|12226.36|12106.36|12226.03|12106.03|12226.36|12106.36|12225.78|12105.78|9
1626568090000|2021-07-18 00:28:10|12226.13|12106.13|12226.89|12106.89|12226.89|12106.89|12226.1|12106.1|10
1626568100000|2021-07-18 00:28:20|12226.86|12106.86|12228.02|12108.02|12228.02|12108.02|12226.8|12106.8|10
1626568110000|2021-07-18 00:28:30|12227.91|12107.91|12225.72|12105.72|12227.91|12107.91|12225.72|12105.72|10
1626568120000|2021-07-18 00:28:40|12225.69|12105.69|12223.95|12103.95|12225.69|12105.69|12223.95|12103.95|9
1626568130000|2021-07-18 00:28:50|12223.79|12103.79|12223.3|12103.3|12223.88|12103.88|12222.37|12102.37|9
1626568140000|2021-07-18 00:29:00|12223.32|12103.32|12223.39|12103.39|12223.57|12103.57|12222.38|12102.38|9
1626568150000|2021-07-18 00:29:10|12223.37|12103.37|12225.19|12105.19|12225.19|12105.19|12223.37|12103.37|7
1626568160000|2021-07-18 00:29:20|12225.18|12105.18|12228.18|12108.18|12228.18|12108.18|12225.18|12105.18|8
1626568170000|2021-07-18 00:29:30|12228.36|12108.36|12229.02|12109.02|12229.26|12109.26|12228.36|12108.36|10
1626568180000|2021-07-18 00:29:40|12229.19|12109.19|12229.18|12109.18|12229.37|12109.37|12229.15|12109.15|9
1626568190000|2021-07-18 00:29:50|12229.24|12109.24|12229.05|12109.05|12229.47|12109.47|12229.05|12109.05|10
1626568200000|2021-07-18 00:30:00|12228.93|12108.93|12233.58|12113.58|12233.94|12113.94|12228.93|12108.93|10
1626568210000|2021-07-18 00:30:10|12234.51|12114.51|12235.7|12115.7|12235.74|12115.74|12234.51|12114.51|10
1626568220000|2021-07-18 00:30:20|12235.74|12115.74|12238.07|12118.07|12238.07|12118.07|12235.74|12115.74|9
1626568230000|2021-07-18 00:30:30|12238.93|12118.93|12238.62|12118.62|12239.68|12119.68|12238.51|12118.51|9
1626568240000|2021-07-18 00:30:40|12238.58|12118.58|12238.28|12118.28|12238.65|12118.65|12237.43|12117.43|10
1626568250000|2021-07-18 00:30:50|12238.61|12118.61|12241.29|12121.29|12241.29|12121.29|12238.61|12118.61|8
1626568260000|2021-07-18 00:31:00|12241.5|12121.5|12246.84|12126.84|12246.84|12126.84|12241.5|12121.5|10
1626568270000|2021-07-18 00:31:10|12247.35|12127.35|12253.04|12133.04|12253.04|12133.04|12247.35|12127.35|10
1626568280000|2021-07-18 00:31:20|12254.36|12134.36|12261.76|12141.76|12261.76|12141.76|12254.36|12134.36|10
1626568290000|2021-07-18 00:31:30|12263.24|12143.24|12262.87|12142.87|12268.37|12148.37|12261.06|12141.06|10
1626568300000|2021-07-18 00:31:40|12263.3|12143.3|12265.88|12145.88|12266.09|12146.09|12263.3|12143.3|10
1626568310000|2021-07-18 00:31:50|12265.51|12145.51|12267.52|12147.52|12267.57|12147.57|12264.96|12144.96|10
1626568320000|2021-07-18 00:32:00|12267.81|12147.81|12269.9|12149.9|12270.52|12150.52|12267.81|12147.81|10
1626568330000|2021-07-18 00:32:10|12270.27|12150.27|12270.25|12150.25|12270.76|12150.76|12269.79|12149.79|10
1626568340000|2021-07-18 00:32:20|12270.26|12150.26|12270.25|12150.25|12271.2|12151.2|12269.43|12149.43|10
1626568350000|2021-07-18 00:32:30|12269.69|12149.69|12269.7|12149.7|12269.93|12149.93|12269.69|12149.69|9
1626568360000|2021-07-18 00:32:40|12269.68|12149.68|12268.78|12148.78|12270.55|12150.55|12268.78|12148.78|10
1626568370000|2021-07-18 00:32:50|12268.7|12148.7|12268.01|12148.01|12268.7|12148.7|12267.98|12147.98|9
1626568380000|2021-07-18 00:33:00|12267.85|12147.85|12268.75|12148.75|12268.75|12148.75|12267.85|12147.85|9
1626568390000|2021-07-18 00:33:10|12269.63|12149.63|12268.79|12148.79|12269.73|12149.73|12268.73|12148.73|10
1626568400000|2021-07-18 00:33:20|12268.92|12148.92|12269.3|12149.3|12270.36|12150.36|12268.92|12148.92|8
1626568410000|2021-07-18 00:33:30|12269.4|12149.4|12270.02|12150.02|12270.13|12150.13|12269.14|12149.14|10
1626568420000|2021-07-18 00:33:40|12270.91|12150.91|12270.14|12150.14|12270.91|12150.91|12270|12150|10
1626568430000|2021-07-18 00:33:50|12269.91|12149.91|12269.93|12149.93|12269.98|12149.98|12269.15|12149.15|9
1626568440000|2021-07-18 00:34:00|12269.92|12149.92|12269.04|12149.04|12270.14|12150.14|12269.04|12149.04|8
1626568450000|2021-07-18 00:34:10|12269.15|12149.15|12267.93|12147.93|12269.19|12149.19|12267.93|12147.93|9
1626568460000|2021-07-18 00:34:20|12267.9|12147.9|12267.83|12147.83|12268.19|12148.19|12267.46|12147.46|9
1626568470000|2021-07-18 00:34:30|12268.64|12148.64|12269.1|12149.1|12269.1|12149.1|12268.4|12148.4|9
1626568480000|2021-07-18 00:34:40|12269.15|12149.15|12268.67|12148.67|12269.17|12149.17|12268.24|12148.24|6
1626568490000|2021-07-18 00:34:50|12268.69|12148.69|12269.16|12149.16|12269.27|12149.27|12268.69|12148.69|6
1626568500000|2021-07-18 00:35:00|12269.17|12149.17|12268.09|12148.09|12269.37|12149.37|12268.05|12148.05|9
1626568510000|2021-07-18 00:35:10|12268.32|12148.32|12269.19|12149.19|12269.19|12149.19|12268.32|12148.32|10
1626568520000|2021-07-18 00:35:20|12269.11|12149.11|12272.02|12152.02|12272.02|12152.02|12268.88|12148.88|10
1626568530000|2021-07-18 00:35:30|12273.61|12153.61|12291.49|12171.49|12291.49|12171.49|12273.61|12153.61|9
1626568540000|2021-07-18 00:35:40|12295.32|12175.32|12295.09|12175.09|12295.32|12175.32|12291.8|12171.8|10
1626568550000|2021-07-18 00:35:50|12296.25|12176.25|12295.35|12175.35|12296.77|12176.77|12295.35|12175.35|10
1626568560000|2021-07-18 00:36:00|12295.86|12175.86|12296.97|12176.97|12297.54|12177.54|12295.3|12175.3|9
1626568570000|2021-07-18 00:36:10|12300.97|12180.97|12302.62|12182.62|12302.62|12182.62|12300.7|12180.7|10
1626568580000|2021-07-18 00:36:20|12303.01|12183.01|12308.33|12188.33|12308.33|12188.33|12303.01|12183.01|10
1626568590000|2021-07-18 00:36:30|12310.1|12190.1|12320.48|12200.48|12322.37|12202.37|12310.1|12190.1|10
1626568600000|2021-07-18 00:36:40|12320.73|12200.73|12323.69|12203.69|12323.69|12203.69|12320.73|12200.73|10
1626568610000|2021-07-18 00:36:50|12324.28|12204.28|12330.31|12210.31|12330.31|12210.31|12324.28|12204.28|10
1626568620000|2021-07-18 00:37:00|12330.63|12210.63|12339.54|12219.54|12339.54|12219.54|12330.63|12210.63|10
1626568630000|2021-07-18 00:37:10|12338.69|12218.69|12338.16|12218.16|12340.54|12220.54|12338.16|12218.16|10
1626568640000|2021-07-18 00:37:20|12338.27|12218.27|12331.81|12211.81|12338.27|12218.27|12331.81|12211.81|10
1626568650000|2021-07-18 00:37:30|12331.92|12211.92|12334.15|12214.15|12334.15|12214.15|12331.52|12211.52|10
1626568660000|2021-07-18 00:37:40|12334.2|12214.2|12334.77|12214.77|12336.52|12216.52|12334.2|12214.2|10
1626568670000|2021-07-18 00:37:50|12334.99|12214.99|12336.24|12216.24|12337.12|12217.12|12334.99|12214.99|9
1626568680000|2021-07-18 00:38:00|12336.42|12216.42|12338.35|12218.35|12338.96|12218.96|12336.42|12216.42|10
1626568690000|2021-07-18 00:38:10|12338.71|12218.71|12338.41|12218.41|12339.09|12219.09|12338.41|12218.41|8
1626568700000|2021-07-18 00:38:20|12338.39|12218.39|12339.75|12219.75|12339.95|12219.95|12338.39|12218.39|10
1626568710000|2021-07-18 00:38:30|12339.67|12219.67|12334.85|12214.85|12339.67|12219.67|12334.85|12214.85|10
1626568720000|2021-07-18 00:38:40|12334.33|12214.33|12333.63|12213.63|12334.54|12214.54|12333.06|12213.06|10
1626568730000|2021-07-18 00:38:50|12333.74|12213.74|12332.91|12212.91|12334.01|12214.01|12332.91|12212.91|10
1626568740000|2021-07-18 00:39:00|12333.2|12213.2|12339.07|12219.07|12339.07|12219.07|12333.2|12213.2|9
1626568750000|2021-07-18 00:39:10|12340.57|12220.57|12344.84|12224.84|12344.84|12224.84|12340.57|12220.57|10
1626568760000|2021-07-18 00:39:20|12344.71|12224.71|12355.27|12235.27|12355.27|12235.27|12344.41|12224.41|10
1626568770000|2021-07-18 00:39:30|12355.71|12235.71|12361.88|12241.88|12363.29|12243.29|12355.71|12235.71|10
1626568780000|2021-07-18 00:39:40|12361.4|12241.4|12365.34|12245.34|12365.7|12245.7|12361.4|12241.4|10
1626568790000|2021-07-18 00:39:50|12366.83|12246.83|12368.21|12248.21|12368.54|12248.54|12366.38|12246.38|10
1626568800000|2021-07-18 00:40:00|12371.94|12251.94|12374.03|12254.03|12374.36|12254.36|12370.98|12250.98|10
1626568810000|2021-07-18 00:40:10|12375.47|12255.47|12375.33|12255.33|12377.28|12257.28|12374.82|12254.82|10
1626568820000|2021-07-18 00:40:20|12375.21|12255.21|12375.45|12255.45|12375.45|12255.45|12372.51|12252.51|10
1626568830000|2021-07-18 00:40:30|12375.3|12255.3|12378.58|12258.58|12378.58|12258.58|12374.37|12254.37|10
1626568840000|2021-07-18 00:40:40|12378.86|12258.86|12382.15|12262.15|12382.17|12262.17|12378.86|12258.86|10
1626568850000|2021-07-18 00:40:50|12382.26|12262.26|12381.11|12261.11|12382.47|12262.47|12381.11|12261.11|9
1626568860000|2021-07-18 00:41:00|12380.68|12260.68|12381.27|12261.27|12382.12|12262.12|12380.24|12260.24|10
1626568870000|2021-07-18 00:41:10|12383.49|12263.49|12380.14|12260.14|12383.49|12263.49|12380.14|12260.14|10
1626568880000|2021-07-18 00:41:20|12380.01|12260.01|12380.69|12260.69|12381.07|12261.07|12379.54|12259.54|10
1626568890000|2021-07-18 00:41:30|12380.54|12260.54|12378.46|12258.46|12380.54|12260.54|12378.46|12258.46|10
1626568900000|2021-07-18 00:41:40|12378.31|12258.31|12378.28|12258.28|12378.45|12258.45|12377.52|12257.52|10
1626568910000|2021-07-18 00:41:50|12378.78|12258.78|12379.7|12259.7|12379.7|12259.7|12378.66|12258.66|9
1626568920000|2021-07-18 00:42:00|12379.73|12259.73|12380.05|12260.05|12380.14|12260.14|12379.18|12259.18|10
1626568930000|2021-07-18 00:42:10|12380.12|12260.12|12376.93|12256.93|12380.17|12260.17|12376.24|12256.24|10
1626568940000|2021-07-18 00:42:20|12376.27|12256.27|12374.92|12254.92|12376.27|12256.27|12374.92|12254.92|9
1626568950000|2021-07-18 00:42:30|12374.41|12254.41|12374.52|12254.52|12374.98|12254.98|12374.16|12254.16|10
1626568960000|2021-07-18 00:42:40|12373.85|12253.85|12368.19|12248.19|12373.85|12253.85|12368.19|12248.19|10
1626568970000|2021-07-18 00:42:50|12368.71|12248.71|12365.31|12245.31|12368.71|12248.71|12365.06|12245.06|10
1626568980000|2021-07-18 00:43:00|12365.36|12245.36|12361.03|12241.03|12365.36|12245.36|12361.03|12241.03|10
1626568990000|2021-07-18 00:43:10|12360.93|12240.93|12360.05|12240.05|12361.04|12241.04|12359.82|12239.82|10
1626569000000|2021-07-18 00:43:20|12360.17|12240.17|12360.27|12240.27|12360.27|12240.27|12359.67|12239.67|8
1626569010000|2021-07-18 00:43:30|12360.25|12240.25|12363.06|12243.06|12363.06|12243.06|12359.83|12239.83|9
1626569020000|2021-07-18 00:43:40|12363.6|12243.6|12363|12243|12363.89|12243.89|12362.62|12242.62|9
1626569030000|2021-07-18 00:43:50|12363.01|12243.01|12364.94|12244.94|12364.94|12244.94|12363.01|12243.01|10
1626569040000|2021-07-18 00:44:00|12364.78|12244.78|12363.83|12243.83|12364.78|12244.78|12363.02|12243.02|10
1626569050000|2021-07-18 00:44:10|12363.54|12243.54|12364.05|12244.05|12364.65|12244.65|12363.54|12243.54|9
1626569060000|2021-07-18 00:44:20|12364.03|12244.03|12362.66|12242.66|12364.33|12244.33|12362.66|12242.66|9
1626569070000|2021-07-18 00:44:30|12362.64|12242.64|12362.16|12242.16|12362.64|12242.64|12361.94|12241.94|9
1626569080000|2021-07-18 00:44:40|12361.99|12241.99|12361.35|12241.35|12361.99|12241.99|12361.31|12241.31|10
1626569090000|2021-07-18 00:44:50|12360.49|12240.49|12362.47|12242.47|12362.47|12242.47|12360.49|12240.49|9
1626569100000|2021-07-18 00:45:00|12362.11|12242.11|12364.52|12244.52|12364.52|12244.52|12362.11|12242.11|10
1626569110000|2021-07-18 00:45:10|12366.71|12246.71|12368.92|12248.92|12368.92|12248.92|12366.71|12246.71|9
1626569120000|2021-07-18 00:45:20|12369.29|12249.29|12380.17|12260.17|12380.17|12260.17|12369.21|12249.21|10
1626569130000|2021-07-18 00:45:30|12381.28|12261.28|12386.5|12266.5|12386.5|12266.5|12381.28|12261.28|10
1626569140000|2021-07-18 00:45:40|12386.82|12266.82|12390.65|12270.65|12390.72|12270.72|12386.54|12266.54|10
1626569150000|2021-07-18 00:45:50|12391.24|12271.24|12393.99|12273.99|12393.99|12273.99|12391.24|12271.24|10
1626569160000|2021-07-18 00:46:00|12394.27|12274.27|12400.92|12280.92|12400.92|12280.92|12394.27|12274.27|10
1626569170000|2021-07-18 00:46:10|12401.12|12281.12|12401.3|12281.3|12401.3|12281.3|12399.65|12279.65|10
1626569180000|2021-07-18 00:46:20|12402.03|12282.03|12403.93|12283.93|12404.86|12284.86|12402.03|12282.03|10
1626569190000|2021-07-18 00:46:30|12402.89|12282.89|12403.24|12283.24|12403.3|12283.3|12401.72|12281.72|10
1626569200000|2021-07-18 00:46:40|12403.75|12283.75|12405.33|12285.33|12406.15|12286.15|12403.75|12283.75|10
1626569210000|2021-07-18 00:46:50|12405.25|12285.25|12402.22|12282.22|12405.25|12285.25|12402.01|12282.01|10
1626569220000|2021-07-18 00:47:00|12400.85|12280.85|12399.28|12279.28|12400.85|12280.85|12399.01|12279.01|10
1626569230000|2021-07-18 00:47:10|12399.38|12279.38|12396.56|12276.56|12399.51|12279.51|12396.56|12276.56|10
1626569240000|2021-07-18 00:47:20|12396.51|12276.51|12395.06|12275.06|12396.51|12276.51|12394.94|12274.94|10
1626569250000|2021-07-18 00:47:30|12395.12|12275.12|12396.86|12276.86|12396.86|12276.86|12395.12|12275.12|10
1626569260000|2021-07-18 00:47:40|12397.17|12277.17|12398.1|12278.1|12398.64|12278.64|12397.17|12277.17|10
1626569270000|2021-07-18 00:47:50|12397.82|12277.82|12396.48|12276.48|12397.82|12277.82|12396.48|12276.48|9
1626569280000|2021-07-18 00:48:00|12396.51|12276.51|12396.14|12276.14|12396.51|12276.51|12396.03|12276.03|10
1626569290000|2021-07-18 00:48:10|12395.57|12275.57|12396.05|12276.05|12396.25|12276.25|12395.38|12275.38|10
1626569300000|2021-07-18 00:48:20|12396.71|12276.71|12397.75|12277.75|12397.75|12277.75|12395.91|12275.91|10
1626569310000|2021-07-18 00:48:30|12397.68|12277.68|12397.2|12277.2|12397.79|12277.79|12397.09|12277.09|8
1626569320000|2021-07-18 00:48:40|12397.35|12277.35|12397.5|12277.5|12397.97|12277.97|12397.35|12277.35|10
1626569330000|2021-07-18 00:48:50|12397.46|12277.46|12396.47|12276.47|12397.46|12277.46|12396.4|12276.4|9
1626569340000|2021-07-18 00:49:00|12396.22|12276.22|12394.39|12274.39|12396.22|12276.22|12393.77|12273.77|8
1626569350000|2021-07-18 00:49:10|12394.44|12274.44|12392.34|12272.34|12394.49|12274.49|12392.34|12272.34|10
1626569360000|2021-07-18 00:49:20|12392.41|12272.41|12392.61|12272.61|12392.61|12272.61|12392.1|12272.1|10
1626569370000|2021-07-18 00:49:30|12393.12|12273.12|12394.45|12274.45|12394.98|12274.98|12393.12|12273.12|9
1626569380000|2021-07-18 00:49:40|12394.77|12274.77|12395.01|12275.01|12395.16|12275.16|12394.58|12274.58|10
1626569390000|2021-07-18 00:49:50|12394.67|12274.67|12394.41|12274.41|12395.31|12275.31|12394.41|12274.41|10
1626569400000|2021-07-18 00:50:00|12394.17|12274.17|12393.55|12273.55|12394.17|12274.17|12392.96|12272.96|9
1626569410000|2021-07-18 00:50:10|12393.7|12273.7|12394.91|12274.91|12394.91|12274.91|12393.56|12273.56|9
1626569420000|2021-07-18 00:50:20|12395.09|12275.09|12394.92|12274.92|12395.17|12275.17|12394.92|12274.92|10
1626569430000|2021-07-18 00:50:30|12395.25|12275.25|12395.36|12275.36|12395.63|12275.63|12394.63|12274.63|9
1626569440000|2021-07-18 00:50:40|12395.39|12275.39|12395.55|12275.55|12395.55|12275.55|12395.06|12275.06|8
1626569450000|2021-07-18 00:50:50|12396.39|12276.39|12396.24|12276.24|12396.39|12276.39|12395.34|12275.34|10
1626569460000|2021-07-18 00:51:00|12396.17|12276.17|12399.8|12279.8|12399.8|12279.8|12396.17|12276.17|10
1626569470000|2021-07-18 00:51:10|12399.71|12279.71|12407.84|12287.84|12407.84|12287.84|12399.57|12279.57|10
1626569480000|2021-07-18 00:51:20|12407.22|12287.22|12409.23|12289.23|12409.23|12289.23|12407.08|12287.08|10
1626569490000|2021-07-18 00:51:30|12409.3|12289.3|12409.54|12289.54|12410.2|12290.2|12409.3|12289.3|8
1626569500000|2021-07-18 00:51:40|12409.68|12289.68|12411.57|12291.57|12411.57|12291.57|12409.6|12289.6|8
1626569510000|2021-07-18 00:51:50|12411.51|12291.51|12415.94|12295.94|12415.94|12295.94|12411.51|12291.51|10
1626569520000|2021-07-18 00:52:00|12415.54|12295.54|12416.83|12296.83|12417.83|12297.83|12415.54|12295.54|10
1626569530000|2021-07-18 00:52:10|12416.78|12296.78|12416.87|12296.87|12416.87|12296.87|12415.31|12295.31|10
1626569540000|2021-07-18 00:52:20|12417.17|12297.17|12418.81|12298.81|12418.81|12298.81|12416.24|12296.24|10
1626569550000|2021-07-18 00:52:30|12418.69|12298.69|12418.04|12298.04|12418.8|12298.8|12418.04|12298.04|10
1626569560000|2021-07-18 00:52:40|12418.12|12298.12|12418.11|12298.11|12419.02|12299.02|12417.95|12297.95|9
1626569570000|2021-07-18 00:52:50|12417.82|12297.82|12420.04|12300.04|12420.09|12300.09|12417.82|12297.82|10
1626569580000|2021-07-18 00:53:00|12420.09|12300.09|12420.87|12300.87|12420.87|12300.87|12418.76|12298.76|10
1626569590000|2021-07-18 00:53:10|12421.91|12301.91|12426.93|12306.93|12427.74|12307.74|12421.91|12301.91|10
1626569600000|2021-07-18 00:53:20|12427.16|12307.16|12431.12|12311.12|12431.74|12311.74|12427.16|12307.16|10
1626569610000|2021-07-18 00:53:30|12432.2|12312.2|12433.75|12313.75|12434.6|12314.6|12432.2|12312.2|10
1626569620000|2021-07-18 00:53:40|12433.69|12313.69|12433.84|12313.84|12434.32|12314.32|12432.51|12312.51|10
1626569630000|2021-07-18 00:53:50|12433.72|12313.72|12437.25|12317.25|12437.49|12317.49|12433.72|12313.72|9
1626569640000|2021-07-18 00:54:00|12437.19|12317.19|12443.11|12323.11|12443.11|12323.11|12437.19|12317.19|9
1626569650000|2021-07-18 00:54:10|12443.08|12323.08|12443.62|12323.62|12443.79|12323.79|12441.67|12321.67|10
1626569660000|2021-07-18 00:54:20|12443.52|12323.52|12446.99|12326.99|12448.56|12328.56|12443.52|12323.52|10
1626569670000|2021-07-18 00:54:30|12447.72|12327.72|12452.11|12332.11|12452.11|12332.11|12447.72|12327.72|10
1626569680000|2021-07-18 00:54:40|12454.01|12334.01|12457.02|12337.02|12457.1|12337.1|12452.9|12332.9|10
1626569690000|2021-07-18 00:54:50|12455.87|12335.87|12461.09|12341.09|12461.09|12341.09|12455.87|12335.87|10
1626569700000|2021-07-18 00:55:00|12458.71|12338.71|12463.18|12343.18|12463.18|12343.18|12458.71|12338.71|10
1626569710000|2021-07-18 00:55:10|12463.95|12343.95|12468.36|12348.36|12468.36|12348.36|12463.95|12343.95|10
1626569720000|2021-07-18 00:55:20|12469.49|12349.49|12488.82|12368.82|12489.12|12369.12|12469.49|12349.49|10
1626569730000|2021-07-18 00:55:30|12503.2|12383.2|12530.32|12410.32|12530.32|12410.32|12503.2|12383.2|10
1626569740000|2021-07-18 00:55:40|12531.27|12411.27|12546.81|12426.81|12546.81|12426.81|12531.27|12411.27|10
1626569750000|2021-07-18 00:55:50|12552.88|12432.88|12549.14|12429.14|12557.14|12437.14|12549.14|12429.14|10
1626569760000|2021-07-18 00:56:00|12546.1|12426.1|12528.5|12408.5|12546.1|12426.1|12528.5|12408.5|10
1626569770000|2021-07-18 00:56:10|12527.57|12407.57|12520.47|12400.47|12528.34|12408.34|12520.47|12400.47|10
1626569780000|2021-07-18 00:56:20|12518.76|12398.76|12516.09|12396.09|12518.76|12398.76|12515.02|12395.02|10
1626569790000|2021-07-18 00:56:30|12516.61|12396.61|12515.35|12395.35|12516.81|12396.81|12515.25|12395.25|10
1626569800000|2021-07-18 00:56:40|12515.67|12395.67|12516.35|12396.35|12517.01|12397.01|12515.02|12395.02|10
1626569810000|2021-07-18 00:56:50|12516.01|12396.01|12516.02|12396.02|12516.02|12396.02|12513.9|12393.9|10
1626569820000|2021-07-18 00:57:00|12516.19|12396.19|12517.48|12397.48|12519.33|12399.33|12516.19|12396.19|10
1626569830000|2021-07-18 00:57:10|12517.78|12397.78|12516.57|12396.57|12519.04|12399.04|12516.57|12396.57|10
1626569840000|2021-07-18 00:57:20|12515.3|12395.3|12514.19|12394.19|12515.3|12395.3|12514.19|12394.19|10
1626569850000|2021-07-18 00:57:30|12513.23|12393.23|12506.78|12386.78|12513.23|12393.23|12506.78|12386.78|10
1626569860000|2021-07-18 00:57:40|12506.77|12386.77|12500.78|12380.78|12506.77|12386.77|12500.78|12380.78|10
1626569870000|2021-07-18 00:57:50|12499.55|12379.55|12487.86|12367.86|12499.55|12379.55|12487.86|12367.86|10
1626569880000|2021-07-18 00:58:00|12487.18|12367.18|12486.04|12366.04|12487.18|12367.18|12484.61|12364.61|10
1626569890000|2021-07-18 00:58:10|12486.55|12366.55|12485.88|12365.88|12486.61|12366.61|12485.7|12365.7|10
1626569900000|2021-07-18 00:58:20|12488.25|12368.25|12491.63|12371.63|12491.63|12371.63|12488.25|12368.25|10
1626569910000|2021-07-18 00:58:30|12490.9|12370.9|12488.84|12368.84|12490.9|12370.9|12488.76|12368.76|10
1626569920000|2021-07-18 00:58:40|12488.65|12368.65|12485.1|12365.1|12488.65|12368.65|12485.1|12365.1|10
1626569930000|2021-07-18 00:58:50|12485.23|12365.23|12484.39|12364.39|12485.23|12365.23|12483.92|12363.92|10
1626569940000|2021-07-18 00:59:00|12483.64|12363.64|12487.1|12367.1|12487.1|12367.1|12483.58|12363.58|10
1626569950000|2021-07-18 00:59:10|12487.79|12367.79|12491.42|12371.42|12491.78|12371.78|12487.17|12367.17|10
1626569960000|2021-07-18 00:59:20|12491.53|12371.53|12491.82|12371.82|12493.24|12373.24|12491.16|12371.16|10
1626569970000|2021-07-18 00:59:30|12492.37|12372.37|12491.56|12371.56|12493.14|12373.14|12491.56|12371.56|10
1626569980000|2021-07-18 00:59:40|12490.71|12370.71|12488.17|12368.17|12490.71|12370.71|12487.75|12367.75|10
1626569990000|2021-07-18 00:59:50|12488.9|12368.9|12487.98|12367.98|12488.9|12368.9|12486.43|12366.43|9
1626570000000|2021-07-18 01:00:00|12487.93|12367.93|12493.45|12373.45|12493.89|12373.89|12487.93|12367.93|10
1626570010000|2021-07-18 01:00:10|12494.55|12374.55|12506|12386|12506|12386|12494.55|12374.55|10
1626570020000|2021-07-18 01:00:20|12506.07|12386.07|12509.03|12389.03|12509.5|12389.5|12505.54|12385.54|10
1626570030000|2021-07-18 01:00:30|12511.14|12391.14|12522.97|12402.97|12522.97|12402.97|12511.14|12391.14|10
1626570040000|2021-07-18 01:00:40|12522.95|12402.95|12521.49|12401.49|12522.98|12402.98|12521.26|12401.26|10
1626570050000|2021-07-18 01:00:50|12522.33|12402.33|12519.86|12399.86|12522.46|12402.46|12519.46|12399.46|10
1626570060000|2021-07-18 01:01:00|12519.97|12399.97|12520.43|12400.43|12521.49|12401.49|12519.97|12399.97|10
1626570070000|2021-07-18 01:01:10|12520.52|12400.52|12522.89|12402.89|12523.38|12403.38|12520.05|12400.05|10
1626570080000|2021-07-18 01:01:20|12522.74|12402.74|12524.52|12404.52|12524.52|12404.52|12520.86|12400.86|10
1626570090000|2021-07-18 01:01:30|12525.26|12405.26|12529.3|12409.3|12529.3|12409.3|12524.51|12404.51|10
1626570100000|2021-07-18 01:01:40|12529.53|12409.53|12534.44|12414.44|12535.26|12415.26|12529.53|12409.53|9
1626570110000|2021-07-18 01:01:50|12534.94|12414.94|12534.69|12414.69|12535.95|12415.95|12534.69|12414.69|10
1626570120000|2021-07-18 01:02:00|12534.32|12414.32|12535.56|12415.56|12535.71|12415.71|12534.26|12414.26|10
1626570130000|2021-07-18 01:02:10|12535.64|12415.64|12537.03|12417.03|12537.03|12417.03|12534.47|12414.47|9
1626570140000|2021-07-18 01:02:20|12535.85|12415.85|12532.5|12412.5|12536.34|12416.34|12532.5|12412.5|10
1626570150000|2021-07-18 01:02:30|12532.45|12412.45|12532.15|12412.15|12534.23|12414.23|12531.76|12411.76|10
1626570160000|2021-07-18 01:02:40|12530.7|12410.7|12522.25|12402.25|12530.7|12410.7|12522.25|12402.25|10
1626570170000|2021-07-18 01:02:50|12522.44|12402.44|12519.33|12399.33|12523.19|12403.19|12519.33|12399.33|9
1626570180000|2021-07-18 01:03:00|12517.62|12397.62|12512.39|12392.39|12517.62|12397.62|12512.3|12392.3|10
1626570190000|2021-07-18 01:03:10|12511.59|12391.59|12509.83|12389.83|12511.59|12391.59|12509.83|12389.83|10
1626570200000|2021-07-18 01:03:20|12509.75|12389.75|12504.68|12384.68|12509.75|12389.75|12504.68|12384.68|10
1626570210000|2021-07-18 01:03:30|12504.17|12384.17|12504.25|12384.25|12504.25|12384.25|12503.7|12383.7|10
1626570220000|2021-07-18 01:03:40|12504.35|12384.35|12506.07|12386.07|12506.07|12386.07|12504.35|12384.35|10
1626570230000|2021-07-18 01:03:50|12505.9|12385.9|12503.97|12383.97|12505.9|12385.9|12503.14|12383.14|9
1626570240000|2021-07-18 01:04:00|12503.45|12383.45|12503.38|12383.38|12504.67|12384.67|12503.38|12383.38|10
1626570250000|2021-07-18 01:04:10|12503.64|12383.64|12503.49|12383.49|12505.35|12385.35|12503.49|12383.49|10
1626570260000|2021-07-18 01:04:20|12504.65|12384.65|12503.35|12383.35|12504.65|12384.65|12502.53|12382.53|9
1626570270000|2021-07-18 01:04:30|12502.52|12382.52|12496.86|12376.86|12502.52|12382.52|12496.86|12376.86|10
1626570280000|2021-07-18 01:04:40|12496.9|12376.9|12492.17|12372.17|12496.9|12376.9|12492.17|12372.17|10
1626570290000|2021-07-18 01:04:50|12491.61|12371.61|12487.78|12367.78|12491.61|12371.61|12487.78|12367.78|10
1626570300000|2021-07-18 01:05:00|12486.11|12366.11|12480.06|12360.06|12486.11|12366.11|12480.06|12360.06|10
1626570310000|2021-07-18 01:05:10|12480.7|12360.7|12481.64|12361.64|12482.39|12362.39|12480.7|12360.7|10
1626570320000|2021-07-18 01:05:20|12481.67|12361.67|12481.21|12361.21|12481.67|12361.67|12480.72|12360.72|10
1626570330000|2021-07-18 01:05:30|12481.17|12361.17|12483.85|12363.85|12483.85|12363.85|12481.17|12361.17|10
1626570340000|2021-07-18 01:05:40|12485|12365|12487.66|12367.66|12487.66|12367.66|12485|12365|10
1626570350000|2021-07-18 01:05:50|12488.06|12368.06|12489.16|12369.16|12490.06|12370.06|12488.06|12368.06|10
1626570360000|2021-07-18 01:06:00|12489.13|12369.13|12487.36|12367.36|12489.13|12369.13|12487.36|12367.36|10
1626570370000|2021-07-18 01:06:10|12487.57|12367.57|12492.32|12372.32|12492.91|12372.91|12487.57|12367.57|9
1626570380000|2021-07-18 01:06:20|12493.59|12373.59|12495.51|12375.51|12497.25|12377.25|12493.59|12373.59|9
1626570390000|2021-07-18 01:06:30|12495.79|12375.79|12497.32|12377.32|12497.61|12377.61|12495.79|12375.79|10
1626570400000|2021-07-18 01:06:40|12498.21|12378.21|12496.21|12376.21|12498.42|12378.42|12495.78|12375.78|10
1626570410000|2021-07-18 01:06:50|12496.67|12376.67|12495.21|12375.21|12496.67|12376.67|12494.92|12374.92|10
1626570420000|2021-07-18 01:07:00|12494.95|12374.95|12500.18|12380.18|12500.18|12380.18|12494.95|12374.95|10
1626570430000|2021-07-18 01:07:10|12502.09|12382.09|12505.36|12385.36|12505.85|12385.85|12502.08|12382.08|10
1626570440000|2021-07-18 01:07:20|12505.82|12385.82|12509.24|12389.24|12509.24|12389.24|12505.82|12385.82|10
1626570450000|2021-07-18 01:07:30|12508.77|12388.77|12505.69|12385.69|12509.07|12389.07|12505.69|12385.69|9
1626570460000|2021-07-18 01:07:40|12505.4|12385.4|12503.71|12383.71|12506.46|12386.46|12503.71|12383.71|10
1626570470000|2021-07-18 01:07:50|12503.19|12383.19|12501.69|12381.69|12503.86|12383.86|12500.57|12380.57|10
1626570480000|2021-07-18 01:08:00|12501.17|12381.17|12500.89|12380.89|12501.46|12381.46|12500.59|12380.59|10
1626570490000|2021-07-18 01:08:10|12500.98|12380.98|12501.75|12381.75|12503.01|12383.01|12500.98|12380.98|9
1626570500000|2021-07-18 01:08:20|12501.6|12381.6|12501.15|12381.15|12501.6|12381.6|12500.32|12380.32|10
1626570510000|2021-07-18 01:08:30|12501.14|12381.14|12502.09|12382.09|12502.09|12382.09|12500.97|12380.97|10
1626570520000|2021-07-18 01:08:40|12502.19|12382.19|12503.62|12383.62|12504.29|12384.29|12501.62|12381.62|10
1626570530000|2021-07-18 01:08:50|12503.71|12383.71|12503.8|12383.8|12504.34|12384.34|12503.29|12383.29|10
1626570540000|2021-07-18 01:09:00|12503.81|12383.81|12503.94|12383.94|12504.89|12384.89|12503.79|12383.79|10
1626570550000|2021-07-18 01:09:10|12503.91|12383.91|12503.5|12383.5|12503.91|12383.91|12503.12|12383.12|9
1626570560000|2021-07-18 01:09:20|12503.23|12383.23|12505.29|12385.29|12505.35|12385.35|12503.22|12383.22|9
1626570570000|2021-07-18 01:09:30|12505.11|12385.11|12504.91|12384.91|12505.11|12385.11|12504.04|12384.04|10
1626570580000|2021-07-18 01:09:40|12504.12|12384.12|12503.27|12383.27|12504.12|12384.12|12502.55|12382.55|10
1626570590000|2021-07-18 01:09:50|12503.23|12383.23|12503.31|12383.31|12503.85|12383.85|12502.95|12382.95|9
1626570600000|2021-07-18 01:10:00|12503.23|12383.23|12501.89|12381.89|12503.77|12383.77|12501.89|12381.89|10
1626570610000|2021-07-18 01:10:10|12501.53|12381.53|12498.06|12378.06|12501.53|12381.53|12498.05|12378.05|10
1626570620000|2021-07-18 01:10:20|12498.2|12378.2|12498.27|12378.27|12498.53|12378.53|12497.6|12377.6|10
1626570630000|2021-07-18 01:10:30|12498.05|12378.05|12495.68|12375.68|12498.32|12378.32|12495.68|12375.68|10
1626570640000|2021-07-18 01:10:40|12495.28|12375.28|12493.95|12373.95|12495.28|12375.28|12493.27|12373.27|10
1626570650000|2021-07-18 01:10:50|12493.33|12373.33|12488.19|12368.19|12493.33|12373.33|12488.18|12368.18|10
1626570660000|2021-07-18 01:11:00|12488.02|12368.02|12484.96|12364.96|12488.02|12368.02|12484.96|12364.96|10
1626570670000|2021-07-18 01:11:10|12485.5|12365.5|12485.55|12365.55|12486.32|12366.32|12485.5|12365.5|10
1626570680000|2021-07-18 01:11:20|12486.37|12366.37|12489.68|12369.68|12489.68|12369.68|12486.16|12366.16|10
1626570690000|2021-07-18 01:11:30|12489.61|12369.61|12488.73|12368.73|12490.01|12370.01|12488.27|12368.27|10
1626570700000|2021-07-18 01:11:40|12488.6|12368.6|12488.44|12368.44|12488.79|12368.79|12488.23|12368.23|10
1626570710000|2021-07-18 01:11:50|12488.61|12368.61|12491.29|12371.29|12492.03|12372.03|12488.61|12368.61|10
1626570720000|2021-07-18 01:12:00|12491.55|12371.55|12491.28|12371.28|12492.28|12372.28|12491.28|12371.28|9
1626570730000|2021-07-18 01:12:10|12491.38|12371.38|12493.18|12373.18|12493.53|12373.53|12491.38|12371.38|10
1626570740000|2021-07-18 01:12:20|12493.43|12373.43|12495.75|12375.75|12495.75|12375.75|12493.43|12373.43|10
1626570750000|2021-07-18 01:12:30|12495.79|12375.79|12497.02|12377.02|12498.14|12378.14|12495.79|12375.79|10
1626570760000|2021-07-18 01:12:40|12497.22|12377.22|12499.41|12379.41|12499.41|12379.41|12497.22|12377.22|10
1626570770000|2021-07-18 01:12:50|12499.77|12379.77|12500.71|12380.71|12501.29|12381.29|12499.77|12379.77|9
1626570780000|2021-07-18 01:13:00|12500.96|12380.96|12502.89|12382.89|12503.72|12383.72|12500.96|12380.96|10
1626570790000|2021-07-18 01:13:10|12502.74|12382.74|12506.25|12386.25|12506.25|12386.25|12502.74|12382.74|10
1626570800000|2021-07-18 01:13:20|12507.57|12387.57|12508.32|12388.32|12508.47|12388.47|12507.57|12387.57|10
1626570810000|2021-07-18 01:13:30|12508.64|12388.64|12509.87|12389.87|12509.89|12389.89|12508.64|12388.64|9
1626570820000|2021-07-18 01:13:40|12510.01|12390.01|12510.78|12390.78|12511.11|12391.11|12509.88|12389.88|9
1626570830000|2021-07-18 01:13:50|12511.51|12391.51|12510.44|12390.44|12511.51|12391.51|12510|12390|10
1626570840000|2021-07-18 01:14:00|12510.85|12390.85|12511.35|12391.35|12512.15|12392.15|12510.85|12390.85|9
1626570850000|2021-07-18 01:14:10|12511.2|12391.2|12512.2|12392.2|12512.26|12392.26|12511.01|12391.01|9
1626570860000|2021-07-18 01:14:20|12511.88|12391.88|12511.56|12391.56|12513.21|12393.21|12511.56|12391.56|8
1626570870000|2021-07-18 01:14:30|12510.97|12390.97|12510.02|12390.02|12510.98|12390.98|12509.34|12389.34|10
1626570880000|2021-07-18 01:14:40|12510.35|12390.35|12512.16|12392.16|12512.37|12392.37|12510.35|12390.35|10
1626570890000|2021-07-18 01:14:50|12512.12|12392.12|12511.75|12391.75|12512.7|12392.7|12511.75|12391.75|8
1626570900000|2021-07-18 01:15:00|12511.2|12391.2|12513.36|12393.36|12513.74|12393.74|12510.88|12390.88|10
1626570910000|2021-07-18 01:15:10|12513.85|12393.85|12513.32|12393.32|12514.07|12394.07|12512.91|12392.91|10
1626570920000|2021-07-18 01:15:20|12513.43|12393.43|12516.02|12396.02|12516.28|12396.28|12513.43|12393.43|10
1626570930000|2021-07-18 01:15:30|12516.34|12396.34|12517.13|12397.13|12517.13|12397.13|12515.64|12395.64|10
1626570940000|2021-07-18 01:15:40|12517.33|12397.33|12519.35|12399.35|12519.35|12399.35|12517.33|12397.33|10
1626570950000|2021-07-18 01:15:50|12519.62|12399.62|12520.76|12400.76|12522.25|12402.25|12519.55|12399.55|10
1626570960000|2021-07-18 01:16:00|12520.53|12400.53|12517.26|12397.26|12520.53|12400.53|12517.26|12397.26|10
1626570970000|2021-07-18 01:16:10|12517.32|12397.32|12512.98|12392.98|12517.32|12397.32|12512.98|12392.98|10
1626570980000|2021-07-18 01:16:20|12513.74|12393.74|12514.86|12394.86|12515.65|12395.65|12513.74|12393.74|9
1626570990000|2021-07-18 01:16:30|12514.74|12394.74|12513.36|12393.36|12514.74|12394.74|12513.36|12393.36|10
1626571000000|2021-07-18 01:16:40|12513.19|12393.19|12512.89|12392.89|12513.29|12393.29|12512.38|12392.38|10
1626571010000|2021-07-18 01:16:50|12512.06|12392.06|12506.36|12386.36|12512.18|12392.18|12506.36|12386.36|10
1626571020000|2021-07-18 01:17:00|12506.02|12386.02|12507.67|12387.67|12507.78|12387.78|12505.7|12385.7|10
1626571030000|2021-07-18 01:17:10|12507.71|12387.71|12507.96|12387.96|12508.15|12388.15|12507.71|12387.71|10
1626571040000|2021-07-18 01:17:20|12507.68|12387.68|12506.81|12386.81|12507.68|12387.68|12505.88|12385.88|10
1626571050000|2021-07-18 01:17:30|12506.25|12386.25|12504.61|12384.61|12506.25|12386.25|12503.93|12383.93|10
1626571060000|2021-07-18 01:17:40|12504.86|12384.86|12505.69|12385.69|12505.69|12385.69|12504.86|12384.86|10
1626571070000|2021-07-18 01:17:50|12506.05|12386.05|12504.94|12384.94|12506.05|12386.05|12504.81|12384.81|10
1626571080000|2021-07-18 01:18:00|12505.01|12385.01|12504.88|12384.88|12505.01|12385.01|12503.8|12383.8|9
1626571090000|2021-07-18 01:18:10|12504.95|12384.95|12508.85|12388.85|12508.85|12388.85|12504.95|12384.95|9
1626571100000|2021-07-18 01:18:20|12509.38|12389.38|12510.49|12390.49|12510.5|12390.5|12509.03|12389.03|10
1626571110000|2021-07-18 01:18:30|12510.84|12390.84|12511.31|12391.31|12511.51|12391.51|12510.73|12390.73|9
1626571120000|2021-07-18 01:18:40|12511.84|12391.84|12515.01|12395.01|12515.27|12395.27|12511|12391|10
1626571130000|2021-07-18 01:18:50|12515.25|12395.25|12522.07|12402.07|12522.32|12402.32|12515.25|12395.25|10
1626571140000|2021-07-18 01:19:00|12524.02|12404.02|12522.66|12402.66|12524.02|12404.02|12522.45|12402.45|10
1626571150000|2021-07-18 01:19:10|12522.86|12402.86|12523.23|12403.23|12524.8|12404.8|12522.61|12402.61|10
1626571160000|2021-07-18 01:19:20|12523.21|12403.21|12523.21|12403.21|12523.42|12403.42|12523.01|12403.01|10
1626571170000|2021-07-18 01:19:30|12523.41|12403.41|12524.53|12404.53|12524.53|12404.53|12522.72|12402.72|10
1626571180000|2021-07-18 01:19:40|12524.52|12404.52|12524.48|12404.48|12524.75|12404.75|12524.24|12404.24|10
1626571190000|2021-07-18 01:19:50|12524.16|12404.16|12528.08|12408.08|12528.26|12408.26|12524.16|12404.16|10
1626571200000|2021-07-18 01:20:00|12527.39|12407.39|12531.64|12411.64|12531.64|12411.64|12527.39|12407.39|10
1626571210000|2021-07-18 01:20:10|12531.76|12411.76|12540.7|12420.7|12540.7|12420.7|12531.76|12411.76|10
1626571220000|2021-07-18 01:20:20|12541.57|12421.57|12546.13|12426.13|12546.13|12426.13|12541.57|12421.57|10
1626571230000|2021-07-18 01:20:30|12546.45|12426.45|12545.95|12425.95|12547.71|12427.71|12545.95|12425.95|10
1626571240000|2021-07-18 01:20:40|12545.43|12425.43|12543.3|12423.3|12545.55|12425.55|12543.3|12423.3|10
1626571250000|2021-07-18 01:20:50|12542.47|12422.47|12534.06|12414.06|12542.47|12422.47|12534.06|12414.06|10
1626571260000|2021-07-18 01:21:00|12533.64|12413.64|12532.19|12412.19|12533.64|12413.64|12531.5|12411.5|10
1626571270000|2021-07-18 01:21:10|12531.63|12411.63|12529.79|12409.79|12531.78|12411.78|12529.79|12409.79|10
1626571280000|2021-07-18 01:21:20|12529.58|12409.58|12530.44|12410.44|12530.44|12410.44|12529.58|12409.58|10
1626571290000|2021-07-18 01:21:30|12530.57|12410.57|12533.05|12413.05|12533.05|12413.05|12530.1|12410.1|10
1626571300000|2021-07-18 01:21:40|12533.39|12413.39|12532.78|12412.78|12533.39|12413.39|12532.36|12412.36|10
1626571310000|2021-07-18 01:21:50|12532.95|12412.95|12531.65|12411.65|12533.34|12413.34|12529.46|12409.46|10
1626571320000|2021-07-18 01:22:00|12531.64|12411.64|12534.35|12414.35|12534.8|12414.8|12531.64|12411.64|10
1626571330000|2021-07-18 01:22:10|12534.57|12414.57|12535.3|12415.3|12535.92|12415.92|12533.96|12413.96|10
1626571340000|2021-07-18 01:22:20|12535.07|12415.07|12535.07|12415.07|12535.91|12415.91|12533.26|12413.26|10
1626571350000|2021-07-18 01:22:30|12534.97|12414.97|12537.35|12417.35|12537.35|12417.35|12534.97|12414.97|10
1626571360000|2021-07-18 01:22:40|12537.13|12417.13|12537.21|12417.21|12537.38|12417.38|12536.73|12416.73|9
1626571370000|2021-07-18 01:22:50|12537.76|12417.76|12538.81|12418.81|12539.5|12419.5|12537.76|12417.76|9
1626571380000|2021-07-18 01:23:00|12539.42|12419.42|12540.47|12420.47|12540.85|12420.85|12539.31|12419.31|10
1626571390000|2021-07-18 01:23:10|12540.84|12420.84|12539.84|12419.84|12541.22|12421.22|12539.84|12419.84|10
1626571400000|2021-07-18 01:23:20|12540.71|12420.71|12539.06|12419.06|12540.74|12420.74|12539.06|12419.06|10
1626571410000|2021-07-18 01:23:30|12538.8|12418.8|12541.12|12421.12|12542.14|12422.14|12538.8|12418.8|10
1626571420000|2021-07-18 01:23:40|12540.9|12420.9|12542.29|12422.29|12542.29|12422.29|12540.9|12420.9|10
1626571430000|2021-07-18 01:23:50|12542.28|12422.28|12543.49|12423.49|12543.49|12423.49|12542.28|12422.28|10
1626571440000|2021-07-18 01:24:00|12544.15|12424.15|12547.31|12427.31|12547.31|12427.31|12544.15|12424.15|10
1626571450000|2021-07-18 01:24:10|12547.12|12427.12|12549.82|12429.82|12549.97|12429.97|12547.12|12427.12|10
1626571460000|2021-07-18 01:24:20|12549.75|12429.75|12548.89|12428.89|12549.96|12429.96|12548.89|12428.89|10
1626571470000|2021-07-18 01:24:30|12549.31|12429.31|12549.48|12429.48|12549.65|12429.65|12549.19|12429.19|10
1626571480000|2021-07-18 01:24:40|12549.6|12429.6|12550.94|12430.94|12550.94|12430.94|12549.51|12429.51|10
1626571490000|2021-07-18 01:24:50|12550.92|12430.92|12548.03|12428.03|12551.05|12431.05|12548.03|12428.03|10
1626571500000|2021-07-18 01:25:00|12547.95|12427.95|12552|12432|12552.23|12432.23|12547.6|12427.6|10
1626571510000|2021-07-18 01:25:10|12552.21|12432.21|12548.71|12428.71|12552.29|12432.29|12548.71|12428.71|10
1626571520000|2021-07-18 01:25:20|12548.21|12428.21|12545.91|12425.91|12548.21|12428.21|12545.91|12425.91|10
1626571530000|2021-07-18 01:25:30|12546.51|12426.51|12545.47|12425.47|12546.51|12426.51|12543.37|12423.37|10
1626571540000|2021-07-18 01:25:40|12545.45|12425.45|12545.8|12425.8|12546.3|12426.3|12544.91|12424.91|10
1626571550000|2021-07-18 01:25:50|12546.1|12426.1|12549.68|12429.68|12549.68|12429.68|12546.1|12426.1|10
1626571560000|2021-07-18 01:26:00|12549.75|12429.75|12551.14|12431.14|12551.85|12431.85|12549.75|12429.75|10
1626571570000|2021-07-18 01:26:10|12551.16|12431.16|12559.24|12439.24|12559.24|12439.24|12551.16|12431.16|10
1626571580000|2021-07-18 01:26:20|12559.2|12439.2|12565.38|12445.38|12565.61|12445.61|12559.2|12439.2|10
1626571590000|2021-07-18 01:26:30|12565.42|12445.42|12564.63|12444.63|12565.42|12445.42|12564.45|12444.45|10
1626571600000|2021-07-18 01:26:40|12564.38|12444.38|12561.36|12441.36|12564.38|12444.38|12561.29|12441.29|10
1626571610000|2021-07-18 01:26:50|12561.28|12441.28|12559.81|12439.81|12561.28|12441.28|12559.39|12439.39|10
1626571620000|2021-07-18 01:27:00|12559.69|12439.69|12563.14|12443.14|12563.14|12443.14|12559.07|12439.07|10
1626571630000|2021-07-18 01:27:10|12563.26|12443.26|12563.32|12443.32|12563.63|12443.63|12563.26|12443.26|10
1626571640000|2021-07-18 01:27:20|12563.58|12443.58|12568.41|12448.41|12568.5|12448.5|12563.53|12443.53|10
1626571650000|2021-07-18 01:27:30|12568.31|12448.31|12572.43|12452.43|12572.43|12452.43|12568.31|12448.31|10
1626571660000|2021-07-18 01:27:40|12573.24|12453.24|12577.31|12457.31|12578.26|12458.26|12573.24|12453.24|10
1626571670000|2021-07-18 01:27:50|12577.09|12457.09|12576.87|12456.87|12578.02|12458.02|12576.85|12456.85|10
1626571680000|2021-07-18 01:28:00|12577.13|12457.13|12576.1|12456.1|12577.64|12457.64|12576.1|12456.1|10
1626571690000|2021-07-18 01:28:10|12575.57|12455.57|12572.47|12452.47|12575.57|12455.57|12571.98|12451.98|10
1626571700000|2021-07-18 01:28:20|12572.37|12452.37|12575.12|12455.12|12575.13|12455.13|12572.37|12452.37|10
1626571710000|2021-07-18 01:28:30|12574.04|12454.04|12570.77|12450.77|12574.04|12454.04|12570.77|12450.77|10
1626571720000|2021-07-18 01:28:40|12570.87|12450.87|12570.58|12450.58|12570.91|12450.91|12570.58|12450.58|10
1626571730000|2021-07-18 01:28:50|12571.5|12451.5|12571.58|12451.58|12571.69|12451.69|12571.15|12451.15|10
1626571740000|2021-07-18 01:29:00|12571.28|12451.28|12571.54|12451.54|12571.54|12451.54|12569.16|12449.16|10
1626571750000|2021-07-18 01:29:10|12570.61|12450.61|12574.18|12454.18|12574.43|12454.43|12569.74|12449.74|10
1626571760000|2021-07-18 01:29:20|12574.01|12454.01|12576.93|12456.93|12576.93|12456.93|12573.85|12453.85|10
1626571770000|2021-07-18 01:29:30|12578.13|12458.13|12583.42|12463.42|12583.42|12463.42|12578.13|12458.13|10
1626571780000|2021-07-18 01:29:40|12582.21|12462.21|12581.06|12461.06|12582.77|12462.77|12580.8|12460.8|10
1626571790000|2021-07-18 01:29:50|12581.1|12461.1|12584.79|12464.79|12584.79|12464.79|12581.1|12461.1|10
1626571800000|2021-07-18 01:30:00|12585.26|12465.26|12584.91|12464.91|12586.27|12466.27|12584.57|12464.57|9
1626571810000|2021-07-18 01:30:10|12584.82|12464.82|12582.42|12462.42|12586.71|12466.71|12582.42|12462.42|10
1626571820000|2021-07-18 01:30:20|12581.75|12461.75|12576.81|12456.81|12581.75|12461.75|12576.81|12456.81|10
1626571830000|2021-07-18 01:30:30|12576.8|12456.8|12577.34|12457.34|12577.34|12457.34|12575.53|12455.53|10
1626571840000|2021-07-18 01:30:40|12577.22|12457.22|12576.89|12456.89|12577.74|12457.74|12576.57|12456.57|10
1626571850000|2021-07-18 01:30:50|12576.68|12456.68|12578.73|12458.73|12578.75|12458.75|12576.4|12456.4|10
1626571860000|2021-07-18 01:31:00|12578.86|12458.86|12577.11|12457.11|12578.9|12458.9|12577.11|12457.11|10
1626571870000|2021-07-18 01:31:10|12576.96|12456.96|12584.23|12464.23|12584.23|12464.23|12573.62|12453.62|10
1626571880000|2021-07-18 01:31:20|12582.37|12462.37|12588.44|12468.44|12588.44|12468.44|12580.96|12460.96|10
1626571890000|2021-07-18 01:31:30|12588.92|12468.92|12609.36|12489.36|12609.36|12489.36|12588.92|12468.92|10
1626571900000|2021-07-18 01:31:40|12609.5|12489.5|12615.3|12495.3|12615.67|12495.67|12609.5|12489.5|10
1626571910000|2021-07-18 01:31:50|12615.35|12495.35|12614.58|12494.58|12616.01|12496.01|12614.58|12494.58|10
1626571920000|2021-07-18 01:32:00|12615.67|12495.67|12619|12499|12619.21|12499.21|12615.67|12495.67|10
1626571930000|2021-07-18 01:32:10|12618.35|12498.35|12617.96|12497.96|12619.78|12499.78|12617.78|12497.78|10
1626571940000|2021-07-18 01:32:20|12617.9|12497.9|12615.09|12495.09|12619.31|12499.31|12615.09|12495.09|10
1626571950000|2021-07-18 01:32:30|12614.53|12494.53|12615.45|12495.45|12618.52|12498.52|12614.53|12494.53|10
1626571960000|2021-07-18 01:32:40|12617.06|12497.06|12617.25|12497.25|12617.31|12497.31|12615.75|12495.75|10
1626571970000|2021-07-18 01:32:50|12617.34|12497.34|12615.09|12495.09|12617.34|12497.34|12614.47|12494.47|10
1626571980000|2021-07-18 01:33:00|12614.14|12494.14|12614.5|12494.5|12615.24|12495.24|12613.75|12493.75|10
1626571990000|2021-07-18 01:33:10|12614.87|12494.87|12614.83|12494.83|12615.48|12495.48|12613.7|12493.7|10
1626572000000|2021-07-18 01:33:20|12615.09|12495.09|12612.92|12492.92|12615.09|12495.09|12612.86|12492.86|10
1626572010000|2021-07-18 01:33:30|12612.82|12492.82|12611.64|12491.64|12613.47|12493.47|12611.64|12491.64|10
1626572020000|2021-07-18 01:33:40|12611.16|12491.16|12609.13|12489.13|12611.2|12491.2|12609.13|12489.13|10
1626572030000|2021-07-18 01:33:50|12609|12489|12611.5|12491.5|12611.5|12491.5|12608.44|12488.44|10
1626572040000|2021-07-18 01:34:00|12612.09|12492.09|12614.91|12494.91|12614.91|12494.91|12612.09|12492.09|10
1626572050000|2021-07-18 01:34:10|12614.58|12494.58|12617.62|12497.62|12618.62|12498.62|12614.58|12494.58|10
1626572060000|2021-07-18 01:34:20|12617.87|12497.87|12618.83|12498.83|12620.1|12500.1|12617.87|12497.87|10
1626572070000|2021-07-18 01:34:30|12619.29|12499.29|12622.54|12502.54|12623.93|12503.93|12618.97|12498.97|10
1626572080000|2021-07-18 01:34:40|12621.77|12501.77|12621.01|12501.01|12621.99|12501.99|12620.41|12500.41|10
1626572090000|2021-07-18 01:34:50|12620.83|12500.83|12619.21|12499.21|12621.39|12501.39|12618.98|12498.98|10
1626572100000|2021-07-18 01:35:00|12617.28|12497.28|12613.07|12493.07|12617.28|12497.28|12613.07|12493.07|10
1626572110000|2021-07-18 01:35:10|12613.65|12493.65|12607.52|12487.52|12613.65|12493.65|12607.52|12487.52|10
1626572120000|2021-07-18 01:35:20|12608.06|12488.06|12607.93|12487.93|12608.07|12488.07|12606.01|12486.01|9
1626572130000|2021-07-18 01:35:30|12606.95|12486.95|12604.22|12484.22|12607.02|12487.02|12604.22|12484.22|10
1626572140000|2021-07-18 01:35:40|12604.32|12484.32|12601.53|12481.53|12604.32|12484.32|12601.2|12481.2|10
1626572150000|2021-07-18 01:35:50|12602.07|12482.07|12603.31|12483.31|12603.4|12483.4|12600.97|12480.97|10
1626572160000|2021-07-18 01:36:00|12602.98|12482.98|12601.36|12481.36|12603.3|12483.3|12601.32|12481.32|10
1626572170000|2021-07-18 01:36:10|12601.56|12481.56|12599.38|12479.38|12601.56|12481.56|12599.38|12479.38|10
1626572180000|2021-07-18 01:36:20|12599.64|12479.64|12597.27|12477.27|12599.64|12479.64|12597.27|12477.27|10
1626572190000|2021-07-18 01:36:30|12595.96|12475.96|12590.37|12470.37|12595.96|12475.96|12590.37|12470.37|10
1626572200000|2021-07-18 01:36:40|12589.56|12469.56|12586.61|12466.61|12590.12|12470.12|12586.61|12466.61|10
1626572210000|2021-07-18 01:36:50|12586.68|12466.68|12584.78|12464.78|12586.68|12466.68|12584.78|12464.78|10
1626572220000|2021-07-18 01:37:00|12584.59|12464.59|12585.46|12465.46|12585.46|12465.46|12584.22|12464.22|10
1626572230000|2021-07-18 01:37:10|12585.32|12465.32|12585.12|12465.12|12585.39|12465.39|12584.27|12464.27|10
1626572240000|2021-07-18 01:37:20|12586.03|12466.03|12586.15|12466.15|12586.52|12466.52|12585.92|12465.92|10
1626572250000|2021-07-18 01:37:30|12586.12|12466.12|12586.18|12466.18|12587.54|12467.54|12586.01|12466.01|10
1626572260000|2021-07-18 01:37:40|12585.91|12465.91|12583.03|12463.03|12585.91|12465.91|12583.03|12463.03|10
1626572270000|2021-07-18 01:37:50|12582.9|12462.9|12577.28|12457.28|12582.9|12462.9|12577.28|12457.28|9
1626572280000|2021-07-18 01:38:00|12577.22|12457.22|12574.4|12454.4|12577.22|12457.22|12573.55|12453.55|10
1626572290000|2021-07-18 01:38:10|12574.36|12454.36|12574.28|12454.28|12574.36|12454.36|12572.75|12452.75|10
1626572300000|2021-07-18 01:38:20|12573.88|12453.88|12576.5|12456.5|12576.5|12456.5|12572.84|12452.84|10
1626572310000|2021-07-18 01:38:30|12576.11|12456.11|12574.93|12454.93|12576.64|12456.64|12574.93|12454.93|8
1626572320000|2021-07-18 01:38:40|12573.58|12453.58|12571.19|12451.19|12574.47|12454.47|12571.19|12451.19|10
1626572330000|2021-07-18 01:38:50|12571.57|12451.57|12570.64|12450.64|12571.57|12451.57|12570.6|12450.6|9
1626572340000|2021-07-18 01:39:00|12570.75|12450.75|12569.43|12449.43|12570.75|12450.75|12569.43|12449.43|10
1626572350000|2021-07-18 01:39:10|12569.34|12449.34|12567.16|12447.16|12569.34|12449.34|12567.16|12447.16|10
1626572360000|2021-07-18 01:39:20|12566.8|12446.8|12564.67|12444.67|12566.8|12446.8|12564.67|12444.67|10
1626572370000|2021-07-18 01:39:30|12564.86|12444.86|12563.58|12443.58|12564.97|12444.97|12563.52|12443.52|10
1626572380000|2021-07-18 01:39:40|12563.63|12443.63|12562.98|12442.98|12563.68|12443.68|12562.97|12442.97|10
1626572390000|2021-07-18 01:39:50|12562.9|12442.9|12563.93|12443.93|12563.93|12443.93|12562.52|12442.52|10
1626572400000|2021-07-18 01:40:00|12564.27|12444.27|12564.34|12444.34|12564.63|12444.63|12563.11|12443.11|10
1626572410000|2021-07-18 01:40:10|12564.19|12444.19|12564.22|12444.22|12564.96|12444.96|12564.19|12444.19|10
1626572420000|2021-07-18 01:40:20|12564.13|12444.13|12562.68|12442.68|12564.13|12444.13|12562.68|12442.68|9
1626572430000|2021-07-18 01:40:30|12562.51|12442.51|12563.08|12443.08|12563.79|12443.79|12562.49|12442.49|10
1626572440000|2021-07-18 01:40:40|12563.21|12443.21|12565.36|12445.36|12565.36|12445.36|12562.76|12442.76|8
1626572450000|2021-07-18 01:40:50|12565.32|12445.32|12565.47|12445.47|12566.45|12446.45|12565.3|12445.3|9
1626572460000|2021-07-18 01:41:00|12565.45|12445.45|12565.21|12445.21|12565.63|12445.63|12564.59|12444.59|10
1626572470000|2021-07-18 01:41:10|12565.52|12445.52|12569.62|12449.62|12569.62|12449.62|12565.52|12445.52|10
1626572480000|2021-07-18 01:41:20|12569.89|12449.89|12575.01|12455.01|12575.01|12455.01|12569.89|12449.89|10
1626572490000|2021-07-18 01:41:30|12575.96|12455.96|12578.59|12458.59|12578.59|12458.59|12575.96|12455.96|10
1626572500000|2021-07-18 01:41:40|12578.47|12458.47|12580.32|12460.32|12580.69|12460.69|12578.44|12458.44|10
1626572510000|2021-07-18 01:41:50|12580.39|12460.39|12580.18|12460.18|12581.37|12461.37|12580.13|12460.13|10
1626572520000|2021-07-18 01:42:00|12580.2|12460.2|12576.58|12456.58|12580.28|12460.28|12576.58|12456.58|10
1626572530000|2021-07-18 01:42:10|12576.54|12456.54|12572.83|12452.83|12576.54|12456.54|12572.83|12452.83|10
1626572540000|2021-07-18 01:42:20|12572.34|12452.34|12572.72|12452.72|12572.72|12452.72|12572.03|12452.03|10
1626572550000|2021-07-18 01:42:30|12572.74|12452.74|12573.65|12453.65|12573.65|12453.65|12572.72|12452.72|10
1626572560000|2021-07-18 01:42:40|12573.77|12453.77|12575.02|12455.02|12575.22|12455.22|12573.77|12453.77|10
1626572570000|2021-07-18 01:42:50|12575.17|12455.17|12574.91|12454.91|12575.17|12455.17|12573.8|12453.8|10
1626572580000|2021-07-18 01:43:00|12575.1|12455.1|12574.71|12454.71|12575.59|12455.59|12574.39|12454.39|8
1626572590000|2021-07-18 01:43:10|12575.71|12455.71|12576.06|12456.06|12576.26|12456.26|12575.71|12455.71|9
1626572600000|2021-07-18 01:43:20|12576.03|12456.03|12579.68|12459.68|12579.68|12459.68|12576.03|12456.03|10
1626572610000|2021-07-18 01:43:30|12579.71|12459.71|12580.54|12460.54|12580.54|12460.54|12578.99|12458.99|10
1626572620000|2021-07-18 01:43:40|12580.64|12460.64|12582.03|12462.03|12582.03|12462.03|12580.64|12460.64|9
1626572630000|2021-07-18 01:43:50|12582.09|12462.09|12582.38|12462.38|12582.57|12462.57|12582.09|12462.09|10
1626572640000|2021-07-18 01:44:00|12582.3|12462.3|12582.16|12462.16|12582.3|12462.3|12582.06|12462.06|9
1626572650000|2021-07-18 01:44:10|12581.83|12461.83|12580.06|12460.06|12581.83|12461.83|12579.91|12459.91|9
1626572660000|2021-07-18 01:44:20|12580.73|12460.73|12581.17|12461.17|12581.24|12461.24|12580.73|12460.73|9
1626572670000|2021-07-18 01:44:30|12581.2|12461.2|12581.4|12461.4|12581.4|12461.4|12581.2|12461.2|10
1626572680000|2021-07-18 01:44:40|12582.44|12462.44|12581.59|12461.59|12582.67|12462.67|12581.59|12461.59|9
1626572690000|2021-07-18 01:44:50|12580.98|12460.98|12579.23|12459.23|12580.98|12460.98|12579.14|12459.14|10
1626572700000|2021-07-18 01:45:00|12579.94|12459.94|12580.88|12460.88|12581.16|12461.16|12579.94|12459.94|10
1626572710000|2021-07-18 01:45:10|12580.92|12460.92|12579.88|12459.88|12581.8|12461.8|12579.88|12459.88|10
1626572720000|2021-07-18 01:45:20|12579.79|12459.79|12578.83|12458.83|12580.12|12460.12|12578.81|12458.81|10
1626572730000|2021-07-18 01:45:30|12578.88|12458.88|12577.43|12457.43|12578.88|12458.88|12577.43|12457.43|8
1626572740000|2021-07-18 01:45:40|12576.79|12456.79|12573.64|12453.64|12576.79|12456.79|12573.64|12453.64|10
1626572750000|2021-07-18 01:45:50|12571.49|12451.49|12564.58|12444.58|12571.49|12451.49|12564.58|12444.58|10
1626572760000|2021-07-18 01:46:00|12564.21|12444.21|12561.86|12441.86|12564.3|12444.3|12561.86|12441.86|10
1626572770000|2021-07-18 01:46:10|12561.87|12441.87|12561.49|12441.49|12561.96|12441.96|12561.49|12441.49|8
1626572780000|2021-07-18 01:46:20|12561.68|12441.68|12562.76|12442.76|12562.76|12442.76|12560.89|12440.89|10
1626572790000|2021-07-18 01:46:30|12562.68|12442.68|12563.97|12443.97|12564.02|12444.02|12561.62|12441.62|10
1626572800000|2021-07-18 01:46:40|12563.81|12443.81|12564.78|12444.78|12564.8|12444.8|12562.61|12442.61|9
1626572810000|2021-07-18 01:46:50|12565.26|12445.26|12563.43|12443.43|12565.26|12445.26|12563.37|12443.37|10
1626572820000|2021-07-18 01:47:00|12562.95|12442.95|12562.82|12442.82|12563.34|12443.34|12561.81|12441.81|9
1626572830000|2021-07-18 01:47:10|12562.79|12442.79|12561.11|12441.11|12563.32|12443.32|12561.11|12441.11|10
1626572840000|2021-07-18 01:47:20|12560.81|12440.81|12557.92|12437.92|12560.81|12440.81|12557.68|12437.68|10
1626572850000|2021-07-18 01:47:30|12557.03|12437.03|12558|12438|12558.04|12438.04|12556.12|12436.12|10
1626572860000|2021-07-18 01:47:40|12558.22|12438.22|12557.8|12437.8|12558.54|12438.54|12557.8|12437.8|9
1626572870000|2021-07-18 01:47:50|12558.52|12438.52|12558.34|12438.34|12558.64|12438.64|12557.85|12437.85|9
1626572880000|2021-07-18 01:48:00|12558.26|12438.26|12556.58|12436.58|12558.26|12438.26|12556.21|12436.21|10
1626572890000|2021-07-18 01:48:10|12556.99|12436.99|12556.84|12436.84|12558.47|12438.47|12556.84|12436.84|10
1626572900000|2021-07-18 01:48:20|12556.6|12436.6|12558.34|12438.34|12558.34|12438.34|12556.16|12436.16|10
1626572910000|2021-07-18 01:48:30|12558.38|12438.38|12560.12|12440.12|12560.12|12440.12|12558.3|12438.3|10
1626572920000|2021-07-18 01:48:40|12558.67|12438.67|12559.09|12439.09|12559.3|12439.3|12558.65|12438.65|10
1626572930000|2021-07-18 01:48:50|12559.28|12439.28|12558.47|12438.47|12559.28|12439.28|12558.47|12438.47|10
1626572940000|2021-07-18 01:49:00|12558.3|12438.3|12559.89|12439.89|12559.89|12439.89|12558.05|12438.05|10
1626572950000|2021-07-18 01:49:10|12560.14|12440.14|12561.85|12441.85|12561.85|12441.85|12559.32|12439.32|10
1626572960000|2021-07-18 01:49:20|12562.44|12442.44|12565.57|12445.57|12565.57|12445.57|12562.4|12442.4|10
1626572970000|2021-07-18 01:49:30|12565.83|12445.83|12566.07|12446.07|12566.72|12446.72|12565.53|12445.53|10
1626572980000|2021-07-18 01:49:40|12566.16|12446.16|12566.41|12446.41|12567.14|12447.14|12565.69|12445.69|10
1626572990000|2021-07-18 01:49:50|12567.03|12447.03|12567.93|12447.93|12567.94|12447.94|12566.61|12446.61|10
1626573000000|2021-07-18 01:50:00|12567.96|12447.96|12569.72|12449.72|12569.72|12449.72|12567.96|12447.96|9
1626573010000|2021-07-18 01:50:10|12569.73|12449.73|12570.69|12450.69|12570.69|12450.69|12569.61|12449.61|10
1626573020000|2021-07-18 01:50:20|12570.67|12450.67|12572.63|12452.63|12572.63|12452.63|12570.67|12450.67|10
1626573030000|2021-07-18 01:50:30|12572.28|12452.28|12570.57|12450.57|12572.4|12452.4|12570.36|12450.36|10
1626573040000|2021-07-18 01:50:40|12571.03|12451.03|12571.84|12451.84|12572.19|12452.19|12571.03|12451.03|10
1626573050000|2021-07-18 01:50:50|12571.83|12451.83|12572.42|12452.42|12572.42|12452.42|12571.07|12451.07|10
1626573060000|2021-07-18 01:51:00|12572.14|12452.14|12572.73|12452.73|12573.1|12453.1|12572.14|12452.14|10
1626573070000|2021-07-18 01:51:10|12571.87|12451.87|12567.62|12447.62|12571.87|12451.87|12567.62|12447.62|9
1626573080000|2021-07-18 01:51:20|12567.53|12447.53|12565.15|12445.15|12567.53|12447.53|12565.15|12445.15|10
1626573090000|2021-07-18 01:51:30|12565.13|12445.13|12561.89|12441.89|12565.13|12445.13|12561.59|12441.59|10
1626573100000|2021-07-18 01:51:40|12562.23|12442.23|12561.6|12441.6|12562.38|12442.38|12561.39|12441.39|10
1626573110000|2021-07-18 01:51:50|12561.59|12441.59|12560.15|12440.15|12561.8|12441.8|12560.15|12440.15|9
1626573120000|2021-07-18 01:52:00|12560.01|12440.01|12561.45|12441.45|12561.9|12441.9|12559.98|12439.98|10
1626573130000|2021-07-18 01:52:10|12561.44|12441.44|12560.27|12440.27|12561.44|12441.44|12560.27|12440.27|10
1626573140000|2021-07-18 01:52:20|12560.22|12440.22|12561.27|12441.27|12561.27|12441.27|12560.22|12440.22|9
1626573150000|2021-07-18 01:52:30|12561.36|12441.36|12562.31|12442.31|12562.33|12442.33|12561.33|12441.33|9
1626573160000|2021-07-18 01:52:40|12562.45|12442.45|12562.03|12442.03|12562.45|12442.45|12561.98|12441.98|5
1626573170000|2021-07-18 01:52:50|12562.06|12442.06|12558.9|12438.9|12562.06|12442.06|12558.9|12438.9|9
1626573180000|2021-07-18 01:53:00|12558.82|12438.82|12558.95|12438.95|12558.95|12438.95|12558.62|12438.62|7
1626573190000|2021-07-18 01:53:10|12558.89|12438.89|12559.9|12439.9|12560.15|12440.15|12558.87|12438.87|10
1626573200000|2021-07-18 01:53:20|12559.89|12439.89|12559.75|12439.75|12560.8|12440.8|12559.75|12439.75|9
1626573210000|2021-07-18 01:53:30|12559.87|12439.87|12562.17|12442.17|12562.17|12442.17|12559.87|12439.87|9
1626573220000|2021-07-18 01:53:40|12562.15|12442.15|12562.74|12442.74|12562.74|12442.74|12561.2|12441.2|10
1626573230000|2021-07-18 01:53:50|12563.31|12443.31|12571.51|12451.51|12571.51|12451.51|12563.31|12443.31|10
1626573240000|2021-07-18 01:54:00|12571.06|12451.06|12572.43|12452.43|12572.43|12452.43|12571.06|12451.06|10
1626573250000|2021-07-18 01:54:10|12572.4|12452.4|12571.39|12451.39|12572.4|12452.4|12571.39|12451.39|10
1626573260000|2021-07-18 01:54:20|12571.21|12451.21|12570.27|12450.27|12571.21|12451.21|12569.37|12449.37|10
1626573270000|2021-07-18 01:54:30|12570.19|12450.19|12569.81|12449.81|12571.39|12451.39|12569.81|12449.81|10
1626573280000|2021-07-18 01:54:40|12569.9|12449.9|12570.05|12450.05|12570.11|12450.11|12569.45|12449.45|8
1626573290000|2021-07-18 01:54:50|12570.19|12450.19|12569.74|12449.74|12570.63|12450.63|12569.74|12449.74|9
1626573300000|2021-07-18 01:55:00|12569.53|12449.53|12569.34|12449.34|12569.53|12449.53|12569.15|12449.15|9
1626573310000|2021-07-18 01:55:10|12569.29|12449.29|12570.73|12450.73|12570.73|12450.73|12568.67|12448.67|10
1626573320000|2021-07-18 01:55:20|12570.86|12450.86|12571.36|12451.36|12572.08|12452.08|12570.86|12450.86|8
1626573330000|2021-07-18 01:55:30|12571.51|12451.51|12570.35|12450.35|12571.51|12451.51|12570.07|12450.07|9
1626573340000|2021-07-18 01:55:40|12570.22|12450.22|12569.7|12449.7|12570.22|12450.22|12569.69|12449.69|10
1626573350000|2021-07-18 01:55:50|12569.58|12449.58|12565.9|12445.9|12569.58|12449.58|12565.9|12445.9|9
1626573360000|2021-07-18 01:56:00|12565.96|12445.96|12564.14|12444.14|12565.96|12445.96|12563.93|12443.93|9
1626573370000|2021-07-18 01:56:10|12564.39|12444.39|12561.81|12441.81|12564.39|12444.39|12561.81|12441.81|10
1626573380000|2021-07-18 01:56:20|12561.78|12441.78|12561.79|12441.79|12562.92|12442.92|12561.7|12441.7|7
1626573390000|2021-07-18 01:56:30|12561.61|12441.61|12561.74|12441.74|12561.76|12441.76|12560.9|12440.9|7
1626573400000|2021-07-18 01:56:40|12561.61|12441.61|12558.81|12438.81|12561.61|12441.61|12558.81|12438.81|10
1626573410000|2021-07-18 01:56:50|12558.15|12438.15|12555.39|12435.39|12558.15|12438.15|12555.39|12435.39|10
1626573420000|2021-07-18 01:57:00|12554.92|12434.92|12553.94|12433.94|12554.92|12434.92|12553.8|12433.8|10
1626573430000|2021-07-18 01:57:10|12554|12434|12553.89|12433.89|12554.64|12434.64|12553.85|12433.85|9
1626573440000|2021-07-18 01:57:20|12553.87|12433.87|12556.86|12436.86|12556.94|12436.94|12553.87|12433.87|10
1626573450000|2021-07-18 01:57:30|12556.73|12436.73|12556.89|12436.89|12557.13|12437.13|12556.06|12436.06|9
1626573460000|2021-07-18 01:57:40|12556.96|12436.96|12557.27|12437.27|12557.65|12437.65|12556.91|12436.91|10
1626573470000|2021-07-18 01:57:50|12558.78|12438.78|12557.45|12437.45|12558.78|12438.78|12556.79|12436.79|10
1626573480000|2021-07-18 01:58:00|12557.4|12437.4|12556.15|12436.15|12557.4|12437.4|12556.15|12436.15|8
1626573490000|2021-07-18 01:58:10|12557.16|12437.16|12558.55|12438.55|12558.55|12438.55|12557.16|12437.16|9
1626573500000|2021-07-18 01:58:20|12558.98|12438.98|12563.35|12443.35|12563.35|12443.35|12558.98|12438.98|10
1626573510000|2021-07-18 01:58:30|12563.26|12443.26|12563.49|12443.49|12564.03|12444.03|12562.64|12442.64|10
1626573520000|2021-07-18 01:58:40|12563.45|12443.45|12562.99|12442.99|12563.54|12443.54|12562.97|12442.97|7
1626573530000|2021-07-18 01:58:50|12563.15|12443.15|12563.57|12443.57|12563.71|12443.71|12563.07|12443.07|10
1626573540000|2021-07-18 01:59:00|12562.57|12442.57|12562.67|12442.67|12563.46|12443.46|12562.57|12442.57|10
1626573550000|2021-07-18 01:59:10|12562.68|12442.68|12559.94|12439.94|12562.68|12442.68|12559.94|12439.94|10
1626573560000|2021-07-18 01:59:20|12559.96|12439.96|12559.65|12439.65|12561.2|12441.2|12559.6|12439.6|10
1626573570000|2021-07-18 01:59:30|12559.63|12439.63|12558.42|12438.42|12559.63|12439.63|12558.3|12438.3|10
1626573580000|2021-07-18 01:59:40|12558.6|12438.6|12559.32|12439.32|12559.52|12439.52|12558.6|12438.6|9
1626573590000|2021-07-18 01:59:50|12559.27|12439.27|12562.7|12442.7|12562.7|12442.7|12558.9|12438.9|10
1626573600000|2021-07-18 02:00:00|12562.92|12442.92|12572.74|12452.74|12572.74|12452.74|12562.92|12442.92|10
1626573610000|2021-07-18 02:00:10|12572.78|12452.78|12577.04|12457.04|12577.04|12457.04|12572.72|12452.72|10
1626573620000|2021-07-18 02:00:20|12577.11|12457.11|12582.45|12462.45|12582.68|12462.68|12577.11|12457.11|10
1626573630000|2021-07-18 02:00:30|12582.2|12462.2|12582.62|12462.62|12582.62|12462.62|12582.18|12462.18|10
1626573640000|2021-07-18 02:00:40|12582.04|12462.04|12583.31|12463.31|12583.38|12463.38|12581.99|12461.99|10
1626573650000|2021-07-18 02:00:50|12582.02|12462.02|12577.32|12457.32|12582.02|12462.02|12577.32|12457.32|10
1626573660000|2021-07-18 02:01:00|12577.68|12457.68|12574.41|12454.41|12577.68|12457.68|12574.41|12454.41|10
1626573670000|2021-07-18 02:01:10|12574.31|12454.31|12575.21|12455.21|12575.21|12455.21|12574.08|12454.08|10
1626573680000|2021-07-18 02:01:20|12574.88|12454.88|12576.7|12456.7|12576.91|12456.91|12574.88|12454.88|10
1626573690000|2021-07-18 02:01:30|12577.07|12457.07|12576.06|12456.06|12577.38|12457.38|12576.06|12456.06|10
1626573700000|2021-07-18 02:01:40|12576.29|12456.29|12575.11|12455.11|12576.4|12456.4|12574.75|12454.75|10
1626573710000|2021-07-18 02:01:50|12574.91|12454.91|12573.41|12453.41|12574.91|12454.91|12573.28|12453.28|10
1626573720000|2021-07-18 02:02:00|12572.92|12452.92|12568.32|12448.32|12572.92|12452.92|12568.32|12448.32|10
1626573730000|2021-07-18 02:02:10|12567.48|12447.48|12563.94|12443.94|12567.48|12447.48|12563.94|12443.94|10
1626573740000|2021-07-18 02:02:20|12563.56|12443.56|12562.09|12442.09|12563.77|12443.77|12562.09|12442.09|10
1626573750000|2021-07-18 02:02:30|12561.98|12441.98|12561.96|12441.96|12562.56|12442.56|12561.96|12441.96|10
1626573760000|2021-07-18 02:02:40|12561.5|12441.5|12560.38|12440.38|12562.45|12442.45|12560.38|12440.38|10
1626573770000|2021-07-18 02:02:50|12560.31|12440.31|12558.91|12438.91|12560.53|12440.53|12558.91|12438.91|10
1626573780000|2021-07-18 02:03:00|12558.31|12438.31|12557.71|12437.71|12558.67|12438.67|12557.71|12437.71|10
1626573790000|2021-07-18 02:03:10|12557.29|12437.29|12557.38|12437.38|12558.5|12438.5|12557.29|12437.29|10
1626573800000|2021-07-18 02:03:20|12557.14|12437.14|12557.29|12437.29|12557.37|12437.37|12557.03|12437.03|9
1626573810000|2021-07-18 02:03:30|12557.34|12437.34|12556.61|12436.61|12557.34|12437.34|12555.43|12435.43|10
1626573820000|2021-07-18 02:03:40|12556.34|12436.34|12556.43|12436.43|12556.63|12436.63|12556.22|12436.22|10
1626573830000|2021-07-18 02:03:50|12556.38|12436.38|12551.69|12431.69|12556.38|12436.38|12551.69|12431.69|10
1626573840000|2021-07-18 02:04:00|12551.86|12431.86|12549.84|12429.84|12551.86|12431.86|12549.84|12429.84|10
1626573850000|2021-07-18 02:04:10|12549.75|12429.75|12547.38|12427.38|12549.75|12429.75|12547.38|12427.38|10
1626573860000|2021-07-18 02:04:20|12547.54|12427.54|12546.77|12426.77|12547.54|12427.54|12546.63|12426.63|8
1626573870000|2021-07-18 02:04:30|12546.89|12426.89|12546.16|12426.16|12546.9|12426.9|12545.61|12425.61|10
1626573880000|2021-07-18 02:04:40|12546.18|12426.18|12544.89|12424.89|12546.18|12426.18|12544.71|12424.71|10
1626573890000|2021-07-18 02:04:50|12544.84|12424.84|12544.13|12424.13|12544.84|12424.84|12544.13|12424.13|9
1626573900000|2021-07-18 02:05:00|12544.22|12424.22|12547.64|12427.64|12547.99|12427.99|12544.03|12424.03|10
1626573910000|2021-07-18 02:05:10|12548.64|12428.64|12550.35|12430.35|12550.46|12430.46|12548.56|12428.56|10
1626573920000|2021-07-18 02:05:20|12550.32|12430.32|12553.64|12433.64|12553.64|12433.64|12550.32|12430.32|10
1626573930000|2021-07-18 02:05:30|12554.37|12434.37|12558.24|12438.24|12558.24|12438.24|12554.37|12434.37|10
1626573940000|2021-07-18 02:05:40|12558.32|12438.32|12559.37|12439.37|12559.5|12439.5|12558.32|12438.32|10
1626573950000|2021-07-18 02:05:50|12559.32|12439.32|12560.55|12440.55|12560.55|12440.55|12559.32|12439.32|10
1626573960000|2021-07-18 02:06:00|12561.68|12441.68|12563.82|12443.82|12563.82|12443.82|12561.17|12441.17|10
1626573970000|2021-07-18 02:06:10|12565.64|12445.64|12569.39|12449.39|12569.39|12449.39|12565.64|12445.64|10
1626573980000|2021-07-18 02:06:20|12569.79|12449.79|12575.59|12455.59|12575.65|12455.65|12569.79|12449.79|10
1626573990000|2021-07-18 02:06:30|12575.09|12455.09|12576.84|12456.84|12576.84|12456.84|12575.09|12455.09|10
1626574000000|2021-07-18 02:06:40|12576.81|12456.81|12578.21|12458.21|12578.3|12458.3|12576.81|12456.81|10
1626574010000|2021-07-18 02:06:50|12578.07|12458.07|12577.21|12457.21|12578.51|12458.51|12577.21|12457.21|10
1626574020000|2021-07-18 02:07:00|12577.2|12457.2|12575.95|12455.95|12577.2|12457.2|12575.95|12455.95|10
1626574030000|2021-07-18 02:07:10|12576.29|12456.29|12575.85|12455.85|12576.35|12456.35|12574.87|12454.87|10
1626574040000|2021-07-18 02:07:20|12575.74|12455.74|12577.32|12457.32|12577.42|12457.42|12575.65|12455.65|10
1626574050000|2021-07-18 02:07:30|12578.01|12458.01|12579.07|12459.07|12579.16|12459.16|12577.93|12457.93|9
1626574060000|2021-07-18 02:07:40|12579.38|12459.38|12579.4|12459.4|12579.6|12459.6|12579.06|12459.06|9
1626574070000|2021-07-18 02:07:50|12579.29|12459.29|12578.4|12458.4|12579.32|12459.32|12578.4|12458.4|10
1626574080000|2021-07-18 02:08:00|12578.15|12458.15|12575.14|12455.14|12578.32|12458.32|12575.14|12455.14|10
1626574090000|2021-07-18 02:08:10|12575.19|12455.19|12573.32|12453.32|12575.19|12455.19|12573.32|12453.32|10
1626574100000|2021-07-18 02:08:20|12572.9|12452.9|12573.29|12453.29|12573.29|12453.29|12572.16|12452.16|10
1626574110000|2021-07-18 02:08:30|12573.61|12453.61|12573.95|12453.95|12574.03|12454.03|12573.47|12453.47|10
1626574120000|2021-07-18 02:08:40|12573.84|12453.84|12573.07|12453.07|12574.17|12454.17|12572.63|12452.63|10
1626574130000|2021-07-18 02:08:50|12573.16|12453.16|12572.15|12452.15|12573.41|12453.41|12572.15|12452.15|10
1626574140000|2021-07-18 02:09:00|12572.18|12452.18|12571.92|12451.92|12572.47|12452.47|12571.85|12451.85|9
1626574150000|2021-07-18 02:09:10|12572.14|12452.14|12571.07|12451.07|12572.14|12452.14|12571.07|12451.07|8
1626574160000|2021-07-18 02:09:20|12571.2|12451.2|12572.56|12452.56|12572.65|12452.65|12570.36|12450.36|10
1626574170000|2021-07-18 02:09:30|12572.54|12452.54|12573.32|12453.32|12573.91|12453.91|12572.33|12452.33|8
1626574180000|2021-07-18 02:09:40|12573.53|12453.53|12574.44|12454.44|12575.09|12455.09|12573.53|12453.53|9
1626574190000|2021-07-18 02:09:50|12573.59|12453.59|12569.91|12449.91|12573.62|12453.62|12569.91|12449.91|10
1626574200000|2021-07-18 02:10:00|12569.74|12449.74|12568.85|12448.85|12569.74|12449.74|12568.85|12448.85|10
1626574210000|2021-07-18 02:10:10|12568.99|12448.99|12569.4|12449.4|12569.98|12449.98|12568.99|12448.99|10
1626574220000|2021-07-18 02:10:20|12569.29|12449.29|12570.55|12450.55|12570.55|12450.55|12569.22|12449.22|9
1626574230000|2021-07-18 02:10:30|12569.62|12449.62|12570.32|12450.32|12571.08|12451.08|12569.25|12449.25|10
1626574240000|2021-07-18 02:10:40|12569.91|12449.91|12568.87|12448.87|12570.33|12450.33|12568.87|12448.87|10
1626574250000|2021-07-18 02:10:50|12568.78|12448.78|12567.9|12447.9|12569.34|12449.34|12567.9|12447.9|10
1626574260000|2021-07-18 02:11:00|12567.85|12447.85|12566.97|12446.97|12567.85|12447.85|12566.62|12446.62|10
1626574270000|2021-07-18 02:11:10|12567.05|12447.05|12564.95|12444.95|12567.05|12447.05|12564.95|12444.95|9
1626574280000|2021-07-18 02:11:20|12564.92|12444.92|12563.26|12443.26|12565.01|12445.01|12563.04|12443.04|10
1626574290000|2021-07-18 02:11:30|12562.97|12442.97|12562.38|12442.38|12563.01|12443.01|12562.37|12442.37|9
1626574300000|2021-07-18 02:11:40|12562.44|12442.44|12562.45|12442.45|12563.15|12443.15|12562.38|12442.38|10
1626574310000|2021-07-18 02:11:50|12562.44|12442.44|12560.87|12440.87|12563.43|12443.43|12560.81|12440.81|9
1626574320000|2021-07-18 02:12:00|12560.82|12440.82|12560.94|12440.94|12561.07|12441.07|12560.81|12440.81|9
1626574330000|2021-07-18 02:12:10|12560.96|12440.96|12560.6|12440.6|12561.6|12441.6|12560.47|12440.47|10
1626574340000|2021-07-18 02:12:20|12560.61|12440.61|12560.9|12440.9|12561.68|12441.68|12560.61|12440.61|9
1626574350000|2021-07-18 02:12:30|12561.2|12441.2|12561.39|12441.39|12561.61|12441.61|12561.06|12441.06|9
1626574360000|2021-07-18 02:12:40|12561.16|12441.16|12559.21|12439.21|12561.16|12441.16|12558.79|12438.79|9
1626574370000|2021-07-18 02:12:50|12558.65|12438.65|12559.29|12439.29|12559.75|12439.75|12558.6|12438.6|10
1626574380000|2021-07-18 02:13:00|12559.24|12439.24|12559.98|12439.98|12560.2|12440.2|12558.69|12438.69|10
1626574390000|2021-07-18 02:13:10|12560.01|12440.01|12558.01|12438.01|12560.01|12440.01|12558.01|12438.01|10
1626574400000|2021-07-18 02:13:20|12557.7|12437.7|12557.15|12437.15|12557.78|12437.78|12557.14|12437.14|10
1626574410000|2021-07-18 02:13:30|12558.37|12438.37|12558.46|12438.46|12559.16|12439.16|12558.37|12438.37|10
1626574420000|2021-07-18 02:13:40|12558.44|12438.44|12559.33|12439.33|12559.52|12439.52|12558.44|12438.44|9
1626574430000|2021-07-18 02:13:50|12559.44|12439.44|12559.56|12439.56|12559.67|12439.67|12559.18|12439.18|10
1626574440000|2021-07-18 02:14:00|12559.61|12439.61|12561.03|12441.03|12561.03|12441.03|12559.51|12439.51|10
1626574450000|2021-07-18 02:14:10|12561.02|12441.02|12560.51|12440.51|12561.02|12441.02|12560.51|12440.51|10
1626574460000|2021-07-18 02:14:20|12560.5|12440.5|12560.63|12440.63|12561.26|12441.26|12560.5|12440.5|9
1626574470000|2021-07-18 02:14:30|12560.35|12440.35|12560.4|12440.4|12560.59|12440.59|12560.33|12440.33|8
1626574480000|2021-07-18 02:14:40|12560.34|12440.34|12560.67|12440.67|12561.6|12441.6|12560.34|12440.34|9
1626574490000|2021-07-18 02:14:50|12560.75|12440.75|12561.37|12441.37|12561.37|12441.37|12560.5|12440.5|6
1626574500000|2021-07-18 02:15:00|12561.4|12441.4|12561.87|12441.87|12561.87|12441.87|12561.23|12441.23|8
1626574510000|2021-07-18 02:15:10|12561.9|12441.9|12565.51|12445.51|12565.51|12445.51|12561.9|12441.9|10
1626574520000|2021-07-18 02:15:20|12565.45|12445.45|12569.29|12449.29|12569.29|12449.29|12565.45|12445.45|10
1626574530000|2021-07-18 02:15:30|12569.68|12449.68|12572.28|12452.28|12572.63|12452.63|12569.68|12449.68|9
1626574540000|2021-07-18 02:15:40|12572.5|12452.5|12572.55|12452.55|12572.72|12452.72|12572.5|12452.5|10
1626574550000|2021-07-18 02:15:50|12572.67|12452.67|12574.31|12454.31|12574.54|12454.54|12572.67|12452.67|10
1626574560000|2021-07-18 02:16:00|12574.3|12454.3|12574.97|12454.97|12574.97|12454.97|12574.27|12454.27|10
1626574570000|2021-07-18 02:16:10|12575.26|12455.26|12575.63|12455.63|12575.63|12455.63|12575.26|12455.26|7
1626574580000|2021-07-18 02:16:20|12575.7|12455.7|12576.27|12456.27|12576.27|12456.27|12575.6|12455.6|9
1626574590000|2021-07-18 02:16:30|12576.1|12456.1|12575.04|12455.04|12576.1|12456.1|12575.04|12455.04|9
1626574600000|2021-07-18 02:16:40|12575.2|12455.2|12575.58|12455.58|12575.58|12455.58|12574.43|12454.43|9
1626574610000|2021-07-18 02:16:50|12575.6|12455.6|12574.43|12454.43|12575.72|12455.72|12574.43|12454.43|10
1626574620000|2021-07-18 02:17:00|12574.38|12454.38|12572.24|12452.24|12574.61|12454.61|12572.06|12452.06|10
1626574630000|2021-07-18 02:17:10|12572.27|12452.27|12571.92|12451.92|12572.94|12452.94|12571.92|12451.92|10
1626574640000|2021-07-18 02:17:20|12571.52|12451.52|12571.63|12451.63|12571.63|12451.63|12571.3|12451.3|9
1626574650000|2021-07-18 02:17:30|12571.62|12451.62|12571.63|12451.63|12571.77|12451.77|12571.53|12451.53|10
1626574660000|2021-07-18 02:17:40|12571.77|12451.77|12572.25|12452.25|12572.27|12452.27|12571.77|12451.77|10
1626574670000|2021-07-18 02:17:50|12572.36|12452.36|12572.43|12452.43|12572.47|12452.47|12572.36|12452.36|7
1626574680000|2021-07-18 02:18:00|12572.42|12452.42|12572.59|12452.59|12572.59|12452.59|12572.42|12452.42|10
1626574690000|2021-07-18 02:18:10|12572.61|12452.61|12573.39|12453.39|12574.17|12454.17|12572.61|12452.61|9
1626574700000|2021-07-18 02:18:20|12573.41|12453.41|12574.17|12454.17|12574.18|12454.18|12573.23|12453.23|9
1626574710000|2021-07-18 02:18:30|12573.67|12453.67|12573.73|12453.73|12573.73|12453.73|12573.6|12453.6|8
1626574720000|2021-07-18 02:18:40|12573.78|12453.78|12573.4|12453.4|12573.78|12453.78|12572.79|12452.79|7
1626574730000|2021-07-18 02:18:50|12573.41|12453.41|12572.56|12452.56|12573.76|12453.76|12572.56|12452.56|9
1626574740000|2021-07-18 02:19:00|12572.65|12452.65|12573.04|12453.04|12573.04|12453.04|12572.57|12452.57|10
1626574750000|2021-07-18 02:19:10|12573.15|12453.15|12571.16|12451.16|12573.31|12453.31|12571.16|12451.16|10
1626574760000|2021-07-18 02:19:20|12571.12|12451.12|12570.95|12450.95|12571.74|12451.74|12570.95|12450.95|9
1626574770000|2021-07-18 02:19:30|12570.62|12450.62|12569.19|12449.19|12570.62|12450.62|12569.19|12449.19|10
1626574780000|2021-07-18 02:19:40|12569.15|12449.15|12570.68|12450.68|12570.73|12450.73|12569.15|12449.15|9
1626574790000|2021-07-18 02:19:50|12570.4|12450.4|12569.99|12449.99|12570.51|12450.51|12569.99|12449.99|9
1626574800000|2021-07-18 02:20:00|12570.09|12450.09|12569.88|12449.88|12570.09|12450.09|12569.18|12449.18|10
1626574810000|2021-07-18 02:20:10|12569.91|12449.91|12572.57|12452.57|12572.57|12452.57|12569.8|12449.8|9
1626574820000|2021-07-18 02:20:20|12572.94|12452.94|12573.93|12453.93|12574.86|12454.86|12572.94|12452.94|8
1626574830000|2021-07-18 02:20:30|12574.29|12454.29|12576.11|12456.11|12576.13|12456.13|12574.29|12454.29|10
1626574840000|2021-07-18 02:20:40|12576.22|12456.22|12577.7|12457.7|12577.7|12457.7|12576.22|12456.22|10
1626574850000|2021-07-18 02:20:50|12577.74|12457.74|12578.99|12458.99|12579.14|12459.14|12577.71|12457.71|10
1626574860000|2021-07-18 02:21:00|12579.32|12459.32|12577.29|12457.29|12579.32|12459.32|12577.29|12457.29|9
1626574870000|2021-07-18 02:21:10|12578.02|12458.02|12578.11|12458.11|12578.26|12458.26|12577.89|12457.89|9
1626574880000|2021-07-18 02:21:20|12578.13|12458.13|12576.77|12456.77|12578.13|12458.13|12576.73|12456.73|9
1626574890000|2021-07-18 02:21:30|12575.43|12455.43|12574.32|12454.32|12575.43|12455.43|12574.25|12454.25|10
1626574900000|2021-07-18 02:21:40|12574.34|12454.34|12574.53|12454.53|12574.56|12454.56|12574.06|12454.06|9
1626574910000|2021-07-18 02:21:50|12574.77|12454.77|12575.78|12455.78|12575.78|12455.78|12574.72|12454.72|9
1626574920000|2021-07-18 02:22:00|12575.85|12455.85|12576.92|12456.92|12576.92|12456.92|12575.84|12455.84|8
1626574930000|2021-07-18 02:22:10|12576.99|12456.99|12578.64|12458.64|12578.64|12458.64|12576.99|12456.99|10
1626574940000|2021-07-18 02:22:20|12578.61|12458.61|12579.49|12459.49|12579.49|12459.49|12578.29|12458.29|7
1626574950000|2021-07-18 02:22:30|12579.71|12459.71|12580.12|12460.12|12580.12|12460.12|12579.58|12459.58|9
1626574960000|2021-07-18 02:22:40|12580.26|12460.26|12580.92|12460.92|12581.12|12461.12|12580.13|12460.13|9
1626574970000|2021-07-18 02:22:50|12581|12461|12582.05|12462.05|12582.05|12462.05|12581|12461|9
1626574980000|2021-07-18 02:23:00|12582.12|12462.12|12583.28|12463.28|12583.28|12463.28|12582.12|12462.12|9
1626574990000|2021-07-18 02:23:10|12583.33|12463.33|12582.5|12462.5|12583.33|12463.33|12582.46|12462.46|6
1626575000000|2021-07-18 02:23:20|12582.33|12462.33|12582.12|12462.12|12582.54|12462.54|12581.55|12461.55|9
1626575010000|2021-07-18 02:23:30|12581.88|12461.88|12583.1|12463.1|12583.1|12463.1|12581.76|12461.76|9
1626575020000|2021-07-18 02:23:40|12583|12463|12583.76|12463.76|12583.76|12463.76|12582.23|12462.23|9
1626575030000|2021-07-18 02:23:50|12583.85|12463.85|12585.01|12465.01|12585.01|12465.01|12583.84|12463.84|8
1626575040000|2021-07-18 02:24:00|12585.03|12465.03|12585|12465|12585.47|12465.47|12584.91|12464.91|8
1626575050000|2021-07-18 02:24:10|12585.09|12465.09|12582.58|12462.58|12585.09|12465.09|12582.58|12462.58|9
1626575060000|2021-07-18 02:24:20|12582.48|12462.48|12581.96|12461.96|12582.53|12462.53|12581.91|12461.91|9
1626575070000|2021-07-18 02:24:30|12582.06|12462.06|12582.09|12462.09|12582.36|12462.36|12581.92|12461.92|10
1626575080000|2021-07-18 02:24:40|12581.7|12461.7|12580.25|12460.25|12581.7|12461.7|12580.25|12460.25|10
1626575090000|2021-07-18 02:24:50|12579.73|12459.73|12579.68|12459.68|12579.92|12459.92|12579.38|12459.38|9
1626575100000|2021-07-18 02:25:00|12579.71|12459.71|12582.56|12462.56|12582.56|12462.56|12579.67|12459.67|10
1626575110000|2021-07-18 02:25:10|12582.34|12462.34|12581.73|12461.73|12582.34|12462.34|12581.55|12461.55|10
1626575120000|2021-07-18 02:25:20|12581.48|12461.48|12583.67|12463.67|12584.51|12464.51|12581.48|12461.48|10
1626575130000|2021-07-18 02:25:30|12583.66|12463.66|12582.61|12462.61|12583.66|12463.66|12582.61|12462.61|8
1626575140000|2021-07-18 02:25:40|12582.57|12462.57|12585.24|12465.24|12585.34|12465.34|12582.57|12462.57|10
1626575150000|2021-07-18 02:25:50|12585.59|12465.59|12588.07|12468.07|12588.07|12468.07|12585.59|12465.59|10
1626575160000|2021-07-18 02:26:00|12589.26|12469.26|12592.33|12472.33|12592.33|12472.33|12589.26|12469.26|10
1626575170000|2021-07-18 02:26:10|12592.43|12472.43|12593.48|12473.48|12594.49|12474.49|12592.43|12472.43|10
1626575180000|2021-07-18 02:26:20|12594.08|12474.08|12595.43|12475.43|12595.43|12475.43|12594.05|12474.05|10
1626575190000|2021-07-18 02:26:30|12595.29|12475.29|12595.92|12475.92|12596.08|12476.08|12595.14|12475.14|9
1626575200000|2021-07-18 02:26:40|12595.67|12475.67|12595.43|12475.43|12595.72|12475.72|12595.4|12475.4|7
1626575210000|2021-07-18 02:26:50|12595.08|12475.08|12594.69|12474.69|12595.35|12475.35|12593.82|12473.82|10
1626575220000|2021-07-18 02:27:00|12594.77|12474.77|12593.1|12473.1|12594.77|12474.77|12593|12473|9
1626575230000|2021-07-18 02:27:10|12593.16|12473.16|12595.48|12475.48|12596.37|12476.37|12593.16|12473.16|10
1626575240000|2021-07-18 02:27:20|12596.81|12476.81|12600.68|12480.68|12600.68|12480.68|12596.81|12476.81|10
1626575250000|2021-07-18 02:27:30|12600.18|12480.18|12605.1|12485.1|12605.1|12485.1|12600.18|12480.18|10
1626575260000|2021-07-18 02:27:40|12605.5|12485.5|12605.86|12485.86|12605.97|12485.97|12605.16|12485.16|10
1626575270000|2021-07-18 02:27:50|12606.29|12486.29|12610.35|12490.35|12610.35|12490.35|12606.29|12486.29|10
1626575280000|2021-07-18 02:28:00|12611.11|12491.11|12617.17|12497.17|12617.76|12497.76|12611.11|12491.11|9
1626575290000|2021-07-18 02:28:10|12616.82|12496.82|12618.49|12498.49|12619.14|12499.14|12616.77|12496.77|10
1626575300000|2021-07-18 02:28:20|12618.81|12498.81|12612.3|12492.3|12618.81|12498.81|12612.3|12492.3|10
1626575310000|2021-07-18 02:28:30|12612.29|12492.29|12603.9|12483.9|12612.29|12492.29|12603.9|12483.9|10
1626575320000|2021-07-18 02:28:40|12603.12|12483.12|12598.5|12478.5|12603.12|12483.12|12598.5|12478.5|10
1626575330000|2021-07-18 02:28:50|12597.25|12477.25|12596.1|12476.1|12597.25|12477.25|12596.1|12476.1|10
1626575340000|2021-07-18 02:29:00|12596.11|12476.11|12594.18|12474.18|12596.11|12476.11|12594.18|12474.18|10
1626575350000|2021-07-18 02:29:10|12594.87|12474.87|12595.19|12475.19|12595.69|12475.69|12594.71|12474.71|10
1626575360000|2021-07-18 02:29:20|12595.4|12475.4|12597.16|12477.16|12597.16|12477.16|12595.12|12475.12|10
1626575370000|2021-07-18 02:29:30|12597.07|12477.07|12599.81|12479.81|12599.81|12479.81|12597.07|12477.07|10
1626575380000|2021-07-18 02:29:40|12599.89|12479.89|12598.52|12478.52|12600.31|12480.31|12598.52|12478.52|9
1626575390000|2021-07-18 02:29:50|12598.57|12478.57|12596.54|12476.54|12598.57|12478.57|12596.54|12476.54|10
1626575400000|2021-07-18 02:30:00|12596.16|12476.16|12597.83|12477.83|12597.83|12477.83|12596.16|12476.16|10
1626575410000|2021-07-18 02:30:10|12597.76|12477.76|12596.52|12476.52|12597.76|12477.76|12596.52|12476.52|10
1626575420000|2021-07-18 02:30:20|12596.73|12476.73|12595.83|12475.83|12596.73|12476.73|12595.77|12475.77|10
1626575430000|2021-07-18 02:30:30|12595.75|12475.75|12596.14|12476.14|12596.14|12476.14|12595.47|12475.47|8
1626575440000|2021-07-18 02:30:40|12596.5|12476.5|12597.53|12477.53|12597.53|12477.53|12596.5|12476.5|9
1626575450000|2021-07-18 02:30:50|12597.51|12477.51|12598.57|12478.57|12598.57|12478.57|12597.51|12477.51|10
1626575460000|2021-07-18 02:31:00|12598.75|12478.75|12599.24|12479.24|12599.24|12479.24|12598.46|12478.46|9
1626575470000|2021-07-18 02:31:10|12599.23|12479.23|12601.33|12481.33|12601.68|12481.68|12599.23|12479.23|9
1626575480000|2021-07-18 02:31:20|12601.7|12481.7|12602.12|12482.12|12602.12|12482.12|12601.54|12481.54|8
1626575490000|2021-07-18 02:31:30|12602.02|12482.02|12600.45|12480.45|12602.02|12482.02|12600.45|12480.45|9
1626575500000|2021-07-18 02:31:40|12599.39|12479.39|12597.04|12477.04|12599.39|12479.39|12597.04|12477.04|10
1626575510000|2021-07-18 02:31:50|12595.91|12475.91|12598.63|12478.63|12598.94|12478.94|12595.91|12475.91|10
1626575520000|2021-07-18 02:32:00|12598.59|12478.59|12599.91|12479.91|12599.91|12479.91|12598.59|12478.59|9
1626575530000|2021-07-18 02:32:10|12599.94|12479.94|12598.04|12478.04|12599.94|12479.94|12597.61|12477.61|8
1626575540000|2021-07-18 02:32:20|12597.94|12477.94|12598.13|12478.13|12598.13|12478.13|12597.65|12477.65|8
1626575550000|2021-07-18 02:32:30|12598.53|12478.53|12598.29|12478.29|12598.6|12478.6|12597.86|12477.86|9
1626575560000|2021-07-18 02:32:40|12598.35|12478.35|12598.22|12478.22|12599.17|12479.17|12598.22|12478.22|10
1626575570000|2021-07-18 02:32:50|12598.4|12478.4|12595.63|12475.63|12599.19|12479.19|12595.63|12475.63|9
1626575580000|2021-07-18 02:33:00|12595.14|12475.14|12595.63|12475.63|12596.25|12476.25|12595.14|12475.14|10
1626575590000|2021-07-18 02:33:10|12594.92|12474.92|12596.02|12476.02|12596.7|12476.7|12594.92|12474.92|10
1626575600000|2021-07-18 02:33:20|12596.25|12476.25|12596.2|12476.2|12596.25|12476.25|12595.49|12475.49|10
1626575610000|2021-07-18 02:33:30|12596.11|12476.11|12596.21|12476.21|12596.4|12476.4|12596.1|12476.1|6
1626575620000|2021-07-18 02:33:40|12596.15|12476.15|12596.21|12476.21|12596.32|12476.32|12596.07|12476.07|10
1626575630000|2021-07-18 02:33:50|12596.1|12476.1|12594.92|12474.92|12596.1|12476.1|12594.58|12474.58|9
1626575640000|2021-07-18 02:34:00|12595.04|12475.04|12596.76|12476.76|12596.76|12476.76|12595.04|12475.04|10
1626575650000|2021-07-18 02:34:10|12596.72|12476.72|12597.5|12477.5|12597.7|12477.7|12596.72|12476.72|10
1626575660000|2021-07-18 02:34:20|12597.72|12477.72|12600.05|12480.05|12600.05|12480.05|12597.72|12477.72|10
1626575670000|2021-07-18 02:34:30|12600.38|12480.38|12600.78|12480.78|12600.82|12480.82|12600.38|12480.38|10
1626575680000|2021-07-18 02:34:40|12600.71|12480.71|12599.5|12479.5|12600.79|12480.79|12599.37|12479.37|10
1626575690000|2021-07-18 02:34:50|12599.33|12479.33|12599.99|12479.99|12600.08|12480.08|12598.96|12478.96|8
1626575700000|2021-07-18 02:35:00|12600.05|12480.05|12599.14|12479.14|12600.57|12480.57|12599.14|12479.14|9
1626575710000|2021-07-18 02:35:10|12599.26|12479.26|12596.27|12476.27|12599.26|12479.26|12596.09|12476.09|9
1626575720000|2021-07-18 02:35:20|12593.73|12473.73|12591.09|12471.09|12593.73|12473.73|12591.09|12471.09|9
1626575730000|2021-07-18 02:35:30|12590.48|12470.48|12589.81|12469.81|12590.48|12470.48|12589.15|12469.15|10
1626575740000|2021-07-18 02:35:40|12589.53|12469.53|12586.2|12466.2|12589.53|12469.53|12586.19|12466.19|10
1626575750000|2021-07-18 02:35:50|12586.13|12466.13|12583.67|12463.67|12586.13|12466.13|12583.67|12463.67|10
1626575760000|2021-07-18 02:36:00|12583.61|12463.61|12581.9|12461.9|12583.91|12463.91|12581.9|12461.9|9
1626575770000|2021-07-18 02:36:10|12581.88|12461.88|12578.59|12458.59|12581.88|12461.88|12578.59|12458.59|9
1626575780000|2021-07-18 02:36:20|12578.38|12458.38|12576.51|12456.51|12578.38|12458.38|12575.98|12455.98|9
1626575790000|2021-07-18 02:36:30|12575.75|12455.75|12573.52|12453.52|12575.75|12455.75|12573.52|12453.52|10
1626575800000|2021-07-18 02:36:40|12573.38|12453.38|12570.56|12450.56|12573.38|12453.38|12570.56|12450.56|10
1626575810000|2021-07-18 02:36:50|12569.16|12449.16|12566.97|12446.97|12569.62|12449.62|12566.97|12446.97|10
1626575820000|2021-07-18 02:37:00|12565.85|12445.85|12564.29|12444.29|12566.25|12446.25|12564.29|12444.29|10
1626575830000|2021-07-18 02:37:10|12562.69|12442.69|12563.13|12443.13|12563.9|12443.9|12562.66|12442.66|9
1626575840000|2021-07-18 02:37:20|12563.06|12443.06|12562.07|12442.07|12563.06|12443.06|12562.07|12442.07|10
1626575850000|2021-07-18 02:37:30|12562.06|12442.06|12561.58|12441.58|12563.47|12443.47|12561.38|12441.38|10
1626575860000|2021-07-18 02:37:40|12561.79|12441.79|12559.73|12439.73|12561.79|12441.79|12559.73|12439.73|8
1626575870000|2021-07-18 02:37:50|12559.71|12439.71|12559.41|12439.41|12560.77|12440.77|12559.41|12439.41|7
1626575880000|2021-07-18 02:38:00|12559.48|12439.48|12560.1|12440.1|12560.13|12440.13|12559.48|12439.48|8
1626575890000|2021-07-18 02:38:10|12561.11|12441.11|12563.38|12443.38|12563.38|12443.38|12561.11|12441.11|10
1626575900000|2021-07-18 02:38:20|12563.35|12443.35|12565.87|12445.87|12565.87|12445.87|12563.35|12443.35|10
1626575910000|2021-07-18 02:38:30|12566.49|12446.49|12569.43|12449.43|12569.69|12449.69|12566.49|12446.49|10
1626575920000|2021-07-18 02:38:40|12569.47|12449.47|12570.88|12450.88|12570.95|12450.95|12569.47|12449.47|10
1626575930000|2021-07-18 02:38:50|12570.92|12450.92|12570.71|12450.71|12571.2|12451.2|12570.12|12450.12|10
1626575940000|2021-07-18 02:39:00|12571.18|12451.18|12569.21|12449.21|12571.18|12451.18|12569.21|12449.21|10
1626575950000|2021-07-18 02:39:10|12569.1|12449.1|12567.78|12447.78|12569.1|12449.1|12566.9|12446.9|10
1626575960000|2021-07-18 02:39:20|12567.8|12447.8|12565.36|12445.36|12567.8|12447.8|12565.36|12445.36|10
1626575970000|2021-07-18 02:39:30|12565.53|12445.53|12566.62|12446.62|12567.12|12447.12|12565.45|12445.45|10
1626575980000|2021-07-18 02:39:40|12566.23|12446.23|12565.14|12445.14|12566.67|12446.67|12565.14|12445.14|9
1626575990000|2021-07-18 02:39:50|12565.65|12445.65|12565.3|12445.3|12566.45|12446.45|12565.3|12445.3|9
1626576000000|2021-07-18 02:40:00|12565.29|12445.29|12562.26|12442.26|12565.29|12445.29|12562.26|12442.26|9
1626576010000|2021-07-18 02:40:10|12562.29|12442.29|12563.07|12443.07|12563.23|12443.23|12562.26|12442.26|8
1626576020000|2021-07-18 02:40:20|12563.04|12443.04|12563.02|12443.02|12563.07|12443.07|12562.77|12442.77|10
1626576030000|2021-07-18 02:40:30|12563.26|12443.26|12564.5|12444.5|12564.57|12444.57|12563.24|12443.24|9
1626576040000|2021-07-18 02:40:40|12564.61|12444.61|12564.1|12444.1|12564.64|12444.64|12563.3|12443.3|9
1626576050000|2021-07-18 02:40:50|12564.66|12444.66|12564.92|12444.92|12564.92|12444.92|12564.2|12444.2|9
1626576060000|2021-07-18 02:41:00|12565.07|12445.07|12566.15|12446.15|12566.18|12446.18|12565|12445|9
1626576070000|2021-07-18 02:41:10|12566.21|12446.21|12567|12447|12567.12|12447.12|12566.21|12446.21|9
1626576080000|2021-07-18 02:41:20|12566.9|12446.9|12566.84|12446.84|12567.9|12447.9|12566.84|12446.84|8
1626576090000|2021-07-18 02:41:30|12566.49|12446.49|12565.77|12445.77|12566.49|12446.49|12565.44|12445.44|10
1626576100000|2021-07-18 02:41:40|12565.29|12445.29|12565.27|12445.27|12565.47|12445.47|12565.24|12445.24|9
1626576110000|2021-07-18 02:41:50|12564.63|12444.63|12564.11|12444.11|12564.63|12444.63|12563.96|12443.96|10
1626576120000|2021-07-18 02:42:00|12564.8|12444.8|12563.52|12443.52|12564.8|12444.8|12563.35|12443.35|10
1626576130000|2021-07-18 02:42:10|12563.22|12443.22|12563.7|12443.7|12563.7|12443.7|12563.22|12443.22|10
1626576140000|2021-07-18 02:42:20|12563.82|12443.82|12564.58|12444.58|12565.42|12445.42|12563.82|12443.82|8
1626576150000|2021-07-18 02:42:30|12564.37|12444.37|12564.75|12444.75|12564.75|12444.75|12564.37|12444.37|9
1626576160000|2021-07-18 02:42:40|12564.8|12444.8|12565.04|12445.04|12565.04|12445.04|12564.71|12444.71|9
1626576170000|2021-07-18 02:42:50|12565.14|12445.14|12565.02|12445.02|12565.14|12445.14|12564.76|12444.76|10
1626576180000|2021-07-18 02:43:00|12565.31|12445.31|12566.65|12446.65|12566.65|12446.65|12565.31|12445.31|10
1626576190000|2021-07-18 02:43:10|12567.62|12447.62|12568.2|12448.2|12568.54|12448.54|12567.51|12447.51|10
1626576200000|2021-07-18 02:43:20|12569.36|12449.36|12572.52|12452.52|12572.52|12452.52|12569.36|12449.36|8
1626576210000|2021-07-18 02:43:30|12572.51|12452.51|12573.72|12453.72|12573.76|12453.76|12572.41|12452.41|9
1626576220000|2021-07-18 02:43:40|12573.6|12453.6|12575.24|12455.24|12575.26|12455.26|12573.6|12453.6|10
1626576230000|2021-07-18 02:43:50|12575.16|12455.16|12573.78|12453.78|12575.16|12455.16|12573.76|12453.76|8
1626576240000|2021-07-18 02:44:00|12573.76|12453.76|12573.24|12453.24|12574.81|12454.81|12573.24|12453.24|10
1626576250000|2021-07-18 02:44:10|12573.18|12453.18|12572.52|12452.52|12573.26|12453.26|12572.52|12452.52|10
1626576260000|2021-07-18 02:44:20|12572.34|12452.34|12574.43|12454.43|12574.43|12454.43|12572.34|12452.34|9
1626576270000|2021-07-18 02:44:30|12574.39|12454.39|12574.74|12454.74|12574.74|12454.74|12574.2|12454.2|9
1626576280000|2021-07-18 02:44:40|12574.94|12454.94|12574.24|12454.24|12574.95|12454.95|12574.13|12454.13|10
1626576290000|2021-07-18 02:44:50|12574.3|12454.3|12573|12453|12574.55|12454.55|12573|12453|9
1626576300000|2021-07-18 02:45:00|12572.92|12452.92|12571.18|12451.18|12572.92|12452.92|12571.1|12451.1|10
1626576310000|2021-07-18 02:45:10|12570.82|12450.82|12569.25|12449.25|12570.82|12450.82|12568.93|12448.93|10
1626576320000|2021-07-18 02:45:20|12569.19|12449.19|12567.62|12447.62|12569.19|12449.19|12567.58|12447.58|10
1626576330000|2021-07-18 02:45:30|12567.57|12447.57|12567.5|12447.5|12567.59|12447.59|12566.79|12446.79|9
1626576340000|2021-07-18 02:45:40|12567.72|12447.72|12568.89|12448.89|12568.89|12448.89|12567.51|12447.51|10
1626576350000|2021-07-18 02:45:50|12568.93|12448.93|12570.55|12450.55|12570.55|12450.55|12568.93|12448.93|10
1626576360000|2021-07-18 02:46:00|12571.94|12451.94|12577.6|12457.6|12577.6|12457.6|12571.94|12451.94|10
1626576370000|2021-07-18 02:46:10|12578.94|12458.94|12583.66|12463.66|12583.66|12463.66|12578.94|12458.94|10
1626576380000|2021-07-18 02:46:20|12583.9|12463.9|12587.74|12467.74|12587.74|12467.74|12583.9|12463.9|9
1626576390000|2021-07-18 02:46:30|12589.34|12469.34|12591.27|12471.27|12591.27|12471.27|12589.34|12469.34|10
1626576400000|2021-07-18 02:46:40|12591.34|12471.34|12588.12|12468.12|12591.34|12471.34|12588.12|12468.12|10
1626576410000|2021-07-18 02:46:50|12587.35|12467.35|12583.56|12463.56|12587.35|12467.35|12583.56|12463.56|9
1626576420000|2021-07-18 02:47:00|12582.36|12462.36|12581.16|12461.16|12582.46|12462.46|12581.16|12461.16|10
1626576430000|2021-07-18 02:47:10|12580.78|12460.78|12576.62|12456.62|12580.78|12460.78|12576.62|12456.62|10
1626576440000|2021-07-18 02:47:20|12576.31|12456.31|12574.66|12454.66|12576.46|12456.46|12574.56|12454.56|10
1626576450000|2021-07-18 02:47:30|12574.56|12454.56|12573.83|12453.83|12574.66|12454.66|12573.83|12453.83|10
1626576460000|2021-07-18 02:47:40|12574.09|12454.09|12576.26|12456.26|12576.26|12456.26|12574.09|12454.09|10
1626576470000|2021-07-18 02:47:50|12576.1|12456.1|12576.65|12456.65|12576.65|12456.65|12575.98|12455.98|9
1626576480000|2021-07-18 02:48:00|12576.63|12456.63|12576.54|12456.54|12576.78|12456.78|12576.54|12456.54|8
1626576490000|2021-07-18 02:48:10|12576.37|12456.37|12576.39|12456.39|12576.52|12456.52|12575.52|12455.52|9
1626576500000|2021-07-18 02:48:20|12576.29|12456.29|12576.5|12456.5|12576.63|12456.63|12576.29|12456.29|9
1626576510000|2021-07-18 02:48:30|12576.65|12456.65|12576|12456|12576.9|12456.9|12576|12456|8
1626576520000|2021-07-18 02:48:40|12576.24|12456.24|12577.62|12457.62|12577.68|12457.68|12576.1|12456.1|10
1626576530000|2021-07-18 02:48:50|12577.73|12457.73|12577.45|12457.45|12578.21|12458.21|12577.38|12457.38|9
1626576540000|2021-07-18 02:49:00|12577.59|12457.59|12578.31|12458.31|12578.5|12458.5|12577.59|12457.59|10
1626576550000|2021-07-18 02:49:10|12577.87|12457.87|12574.98|12454.98|12577.87|12457.87|12574.98|12454.98|10
1626576560000|2021-07-18 02:49:20|12574.8|12454.8|12575.66|12455.66|12575.71|12455.71|12574.53|12454.53|10
1626576570000|2021-07-18 02:49:30|12575.78|12455.78|12576.44|12456.44|12576.87|12456.87|12575.78|12455.78|10
1626576580000|2021-07-18 02:49:40|12576.55|12456.55|12577.92|12457.92|12577.92|12457.92|12576.55|12456.55|9
1626576590000|2021-07-18 02:49:50|12578.32|12458.32|12579.18|12459.18|12579.61|12459.61|12578.32|12458.32|10
1626576600000|2021-07-18 02:50:00|12579.26|12459.26|12577.37|12457.37|12579.26|12459.26|12577.37|12457.37|9
1626576610000|2021-07-18 02:50:10|12578.13|12458.13|12575.69|12455.69|12578.13|12458.13|12575.69|12455.69|10
1626576620000|2021-07-18 02:50:20|12574.28|12454.28|12573.64|12453.64|12574.28|12454.28|12572.81|12452.81|10
1626576630000|2021-07-18 02:50:30|12573.47|12453.47|12574.08|12454.08|12574.25|12454.25|12573.47|12453.47|10
1626576640000|2021-07-18 02:50:40|12574.05|12454.05|12573.72|12453.72|12574.2|12454.2|12573.72|12453.72|8
1626576650000|2021-07-18 02:50:50|12573.53|12453.53|12572.82|12452.82|12573.53|12453.53|12572.82|12452.82|9
1626576660000|2021-07-18 02:51:00|12572.67|12452.67|12573.38|12453.38|12573.51|12453.51|12572.58|12452.58|9
1626576670000|2021-07-18 02:51:10|12572.6|12452.6|12572.2|12452.2|12572.6|12452.6|12571.32|12451.32|9
1626576680000|2021-07-18 02:51:20|12572.12|12452.12|12571.22|12451.22|12572.35|12452.35|12571.15|12451.15|10
1626576690000|2021-07-18 02:51:30|12571.07|12451.07|12571.54|12451.54|12572.16|12452.16|12571.07|12451.07|10
1626576700000|2021-07-18 02:51:40|12571.64|12451.64|12571.46|12451.46|12571.64|12451.64|12570.67|12450.67|9
1626576710000|2021-07-18 02:51:50|12571.38|12451.38|12571.23|12451.23|12571.39|12451.39|12571.14|12451.14|7
1626576720000|2021-07-18 02:52:00|12570.97|12450.97|12571.05|12451.05|12571.05|12451.05|12570.01|12450.01|9
1626576730000|2021-07-18 02:52:10|12570.19|12450.19|12571.07|12451.07|12571.26|12451.26|12569.86|12449.86|8
1626576740000|2021-07-18 02:52:20|12571|12451|12568.21|12448.21|12571|12451|12568.21|12448.21|9
1626576750000|2021-07-18 02:52:30|12568.24|12448.24|12568.05|12448.05|12568.28|12448.28|12567.9|12447.9|10
1626576760000|2021-07-18 02:52:40|12568.08|12448.08|12568.2|12448.2|12568.25|12448.25|12568|12448|10
1626576770000|2021-07-18 02:52:50|12568.13|12448.13|12566.11|12446.11|12568.13|12448.13|12566.11|12446.11|9
1626576780000|2021-07-18 02:53:00|12565.98|12445.98|12567.05|12447.05|12567.05|12447.05|12565.98|12445.98|8
1626576790000|2021-07-18 02:53:10|12567.01|12447.01|12567.41|12447.41|12567.48|12447.48|12567.01|12447.01|10
1626576800000|2021-07-18 02:53:20|12567.58|12447.58|12568.89|12448.89|12568.96|12448.96|12567.58|12447.58|8
1626576810000|2021-07-18 02:53:30|12568.88|12448.88|12568.87|12448.87|12568.89|12448.89|12568.65|12448.65|9
1626576820000|2021-07-18 02:53:40|12568.84|12448.84|12568.16|12448.16|12569.05|12449.05|12568.16|12448.16|10
1626576830000|2021-07-18 02:53:50|12568.29|12448.29|12567.62|12447.62|12568.38|12448.38|12567.52|12447.52|7
1626576840000|2021-07-18 02:54:00|12567.63|12447.63|12569.17|12449.17|12569.2|12449.2|12567.63|12447.63|9
1626576850000|2021-07-18 02:54:10|12569.09|12449.09|12569.28|12449.28|12569.41|12449.41|12569.09|12449.09|8
1626576860000|2021-07-18 02:54:20|12569.32|12449.32|12569.16|12449.16|12569.35|12449.35|12569.16|12449.16|6
1626576870000|2021-07-18 02:54:30|12567.95|12447.95|12568.99|12448.99|12568.99|12448.99|12567.77|12447.77|8
1626576880000|2021-07-18 02:54:40|12568.91|12448.91|12568.11|12448.11|12569.13|12449.13|12568.11|12448.11|6
1626576890000|2021-07-18 02:54:50|12568.21|12448.21|12569.83|12449.83|12569.94|12449.94|12568.21|12448.21|10
1626576900000|2021-07-18 02:55:00|12569.74|12449.74|12570.86|12450.86|12570.86|12450.86|12569.69|12449.69|10
1626576910000|2021-07-18 02:55:10|12571.19|12451.19|12571.68|12451.68|12572.44|12452.44|12571.19|12451.19|9
1626576920000|2021-07-18 02:55:20|12571.14|12451.14|12572.25|12452.25|12572.25|12452.25|12571.14|12451.14|10
1626576930000|2021-07-18 02:55:30|12572.2|12452.2|12572.28|12452.28|12572.45|12452.45|12572.13|12452.13|6
1626576940000|2021-07-18 02:55:40|12572.32|12452.32|12570.69|12450.69|12572.34|12452.34|12570.69|12450.69|10
1626576950000|2021-07-18 02:55:50|12571.94|12451.94|12572.97|12452.97|12572.97|12452.97|12571.94|12451.94|10
1626576960000|2021-07-18 02:56:00|12573.04|12453.04|12573.86|12453.86|12575.34|12455.34|12573.04|12453.04|10
1626576970000|2021-07-18 02:56:10|12574.1|12454.1|12575.52|12455.52|12575.52|12455.52|12574.1|12454.1|9
1626576980000|2021-07-18 02:56:20|12575.72|12455.72|12576.53|12456.53|12576.53|12456.53|12575.62|12455.62|10
1626576990000|2021-07-18 02:56:30|12576.29|12456.29|12576.68|12456.68|12576.88|12456.88|12576.29|12456.29|8
1626577000000|2021-07-18 02:56:40|12577.45|12457.45|12577.57|12457.57|12577.65|12457.65|12577.45|12457.45|7
1626577010000|2021-07-18 02:56:50|12577.51|12457.51|12576.73|12456.73|12577.51|12457.51|12576.73|12456.73|10
1626577020000|2021-07-18 02:57:00|12576.29|12456.29|12576.28|12456.28|12576.33|12456.33|12576.12|12456.12|9
1626577030000|2021-07-18 02:57:10|12576.19|12456.19|12575.13|12455.13|12576.29|12456.29|12574.52|12454.52|9
1626577040000|2021-07-18 02:57:20|12575.09|12455.09|12575.15|12455.15|12575.3|12455.3|12574.66|12454.66|7
1626577050000|2021-07-18 02:57:30|12575.06|12455.06|12574.93|12454.93|12575.2|12455.2|12574.93|12454.93|8
1626577060000|2021-07-18 02:57:40|12574.77|12454.77|12573.4|12453.4|12574.77|12454.77|12573.4|12453.4|8
1626577070000|2021-07-18 02:57:50|12573.13|12453.13|12573.2|12453.2|12573.57|12453.57|12573.13|12453.13|8
1626577080000|2021-07-18 02:58:00|12573.18|12453.18|12572.67|12452.67|12573.2|12453.2|12572.67|12452.67|8
1626577090000|2021-07-18 02:58:10|12572.79|12452.79|12574.27|12454.27|12574.31|12454.31|12572.79|12452.79|9
1626577100000|2021-07-18 02:58:20|12574.02|12454.02|12575.1|12455.1|12575.1|12455.1|12573.98|12453.98|8
1626577110000|2021-07-18 02:58:30|12575.6|12455.6|12577.32|12457.32|12577.34|12457.34|12575.6|12455.6|9
1626577120000|2021-07-18 02:58:40|12577.3|12457.3|12577.41|12457.41|12577.41|12457.41|12577.3|12457.3|5
1626577130000|2021-07-18 02:58:50|12577.33|12457.33|12576.87|12456.87|12577.67|12457.67|12576.87|12456.87|7
1626577140000|2021-07-18 02:59:00|12576.98|12456.98|12576.46|12456.46|12577.48|12457.48|12576.46|12456.46|7
1626577150000|2021-07-18 02:59:10|12576.35|12456.35|12573.7|12453.7|12577.02|12457.02|12573.7|12453.7|10
1626577160000|2021-07-18 02:59:20|12573.75|12453.75|12573.73|12453.73|12574.07|12454.07|12573.71|12453.71|9
1626577170000|2021-07-18 02:59:30|12573.79|12453.79|12573.08|12453.08|12573.79|12453.79|12572.83|12452.83|9
1626577180000|2021-07-18 02:59:40|12573.95|12453.95|12574.56|12454.56|12574.56|12454.56|12573.94|12453.94|7
1626577190000|2021-07-18 02:59:50|12574.84|12454.84|12574.71|12454.71|12575.09|12455.09|12574.71|12454.71|8
1626577200000|2021-07-18 03:00:00|12574.8|12454.8|12575.95|12455.95|12575.95|12455.95|12574.37|12454.37|10
1626577210000|2021-07-18 03:00:10|12576.23|12456.23|12577.9|12457.9|12577.9|12457.9|12576.23|12456.23|9
1626577220000|2021-07-18 03:00:20|12577.14|12457.14|12578.08|12458.08|12578.08|12458.08|12577.07|12457.07|10
1626577230000|2021-07-18 03:00:30|12578.15|12458.15|12578.64|12458.64|12579.39|12459.39|12577.71|12457.71|8
1626577240000|2021-07-18 03:00:40|12578.8|12458.8|12579.07|12459.07|12579.57|12459.57|12578.73|12458.73|10
1626577250000|2021-07-18 03:00:50|12578.74|12458.74|12578.74|12458.74|12578.78|12458.78|12578.72|12458.72|9
1626577260000|2021-07-18 03:01:00|12578.61|12458.61|12580.03|12460.03|12580.03|12460.03|12578.39|12458.39|10
1626577270000|2021-07-18 03:01:10|12580.35|12460.35|12581.47|12461.47|12581.47|12461.47|12579.93|12459.93|10
1626577280000|2021-07-18 03:01:20|12582.76|12462.76|12584.13|12464.13|12584.13|12464.13|12582.76|12462.76|10
1626577290000|2021-07-18 03:01:30|12584.08|12464.08|12583.6|12463.6|12584.08|12464.08|12583.44|12463.44|10
1626577300000|2021-07-18 03:01:40|12583.62|12463.62|12582.72|12462.72|12583.62|12463.62|12581.54|12461.54|10
1626577310000|2021-07-18 03:01:50|12582.78|12462.78|12582.72|12462.72|12583.54|12463.54|12582.68|12462.68|10
1626577320000|2021-07-18 03:02:00|12582.37|12462.37|12579.26|12459.26|12582.37|12462.37|12579.26|12459.26|10
1626577330000|2021-07-18 03:02:10|12577.84|12457.84|12575.76|12455.76|12577.84|12457.84|12575.76|12455.76|8
1626577340000|2021-07-18 03:02:20|12575.48|12455.48|12572.42|12452.42|12575.48|12455.48|12572.42|12452.42|9
1626577350000|2021-07-18 03:02:30|12572.19|12452.19|12571.6|12451.6|12572.45|12452.45|12571.6|12451.6|10
1626577360000|2021-07-18 03:02:40|12571.56|12451.56|12572.23|12452.23|12572.43|12452.43|12571.56|12451.56|10
1626577370000|2021-07-18 03:02:50|12572.27|12452.27|12571.8|12451.8|12572.27|12452.27|12571.53|12451.53|10
1626577380000|2021-07-18 03:03:00|12571.9|12451.9|12572|12452|12572|12452|12571.67|12451.67|10
1626577390000|2021-07-18 03:03:10|12572.25|12452.25|12572.26|12452.26|12572.38|12452.38|12572.02|12452.02|9
1626577400000|2021-07-18 03:03:20|12572.18|12452.18|12571.7|12451.7|12572.18|12452.18|12571.68|12451.68|9
1626577410000|2021-07-18 03:03:30|12571.57|12451.57|12570.69|12450.69|12571.68|12451.68|12570.69|12450.69|9
1626577420000|2021-07-18 03:03:40|12570.62|12450.62|12571.07|12451.07|12571.53|12451.53|12570.61|12450.61|9
1626577430000|2021-07-18 03:03:50|12571.13|12451.13|12570.67|12450.67|12571.14|12451.14|12570.65|12450.65|10
1626577440000|2021-07-18 03:04:00|12570.62|12450.62|12569.21|12449.21|12570.62|12450.62|12569.05|12449.05|8
1626577450000|2021-07-18 03:04:10|12569.3|12449.3|12568.85|12448.85|12569.84|12449.84|12568.85|12448.85|10
1626577460000|2021-07-18 03:04:20|12568.86|12448.86|12568.37|12448.37|12569.73|12449.73|12568.07|12448.07|9
1626577470000|2021-07-18 03:04:30|12568.78|12448.78|12570.57|12450.57|12570.8|12450.8|12568.78|12448.78|10
1626577480000|2021-07-18 03:04:40|12570.73|12450.73|12570.31|12450.31|12570.73|12450.73|12569.87|12449.87|9
1626577490000|2021-07-18 03:04:50|12571.28|12451.28|12571.02|12451.02|12572.13|12452.13|12571.02|12451.02|10
1626577500000|2021-07-18 03:05:00|12571.07|12451.07|12571.15|12451.15|12571.15|12451.15|12570.6|12450.6|8
1626577510000|2021-07-18 03:05:10|12571.19|12451.19|12571.35|12451.35|12571.35|12451.35|12570.88|12450.88|9
1626577520000|2021-07-18 03:05:20|12572.02|12452.02|12572.09|12452.09|12572.17|12452.17|12572|12452|6
1626577530000|2021-07-18 03:05:30|12572.19|12452.19|12573.1|12453.1|12573.1|12453.1|12572.19|12452.19|9
1626577540000|2021-07-18 03:05:40|12573.29|12453.29|12572.19|12452.19|12573.34|12453.34|12572.19|12452.19|10
1626577550000|2021-07-18 03:05:50|12572.24|12452.24|12572.17|12452.17|12572.43|12452.43|12572.17|12452.17|9
1626577560000|2021-07-18 03:06:00|12572.15|12452.15|12572.71|12452.71|12573.36|12453.36|12572.15|12452.15|9
1626577570000|2021-07-18 03:06:10|12572.84|12452.84|12572.53|12452.53|12572.84|12452.84|12572.5|12452.5|10
1626577580000|2021-07-18 03:06:20|12572.38|12452.38|12570.75|12450.75|12572.38|12452.38|12570.45|12450.45|9
1626577590000|2021-07-18 03:06:30|12570.46|12450.46|12568.87|12448.87|12570.53|12450.53|12568.49|12448.49|10
1626577600000|2021-07-18 03:06:40|12568.95|12448.95|12569.94|12449.94|12569.95|12449.95|12568.95|12448.95|9
1626577610000|2021-07-18 03:06:50|12569.84|12449.84|12568.01|12448.01|12569.84|12449.84|12568.01|12448.01|9
1626577620000|2021-07-18 03:07:00|12567.77|12447.77|12560.22|12440.22|12567.77|12447.77|12560.22|12440.22|10
1626577630000|2021-07-18 03:07:10|12560.86|12440.86|12558.62|12438.62|12560.86|12440.86|12558.18|12438.18|10
1626577640000|2021-07-18 03:07:20|12558.08|12438.08|12555.72|12435.72|12558.08|12438.08|12555.37|12435.37|10
1626577650000|2021-07-18 03:07:30|12555.85|12435.85|12557.01|12437.01|12557.83|12437.83|12555.85|12435.85|8
1626577660000|2021-07-18 03:07:40|12556.99|12436.99|12556.46|12436.46|12558.04|12438.04|12556.35|12436.35|10
1626577670000|2021-07-18 03:07:50|12556.28|12436.28|12558.37|12438.37|12558.57|12438.57|12556.28|12436.28|10
1626577680000|2021-07-18 03:08:00|12557.48|12437.48|12556.54|12436.54|12557.48|12437.48|12556.54|12436.54|10
1626577690000|2021-07-18 03:08:10|12555.84|12435.84|12553.38|12433.38|12555.84|12435.84|12553.38|12433.38|9
1626577700000|2021-07-18 03:08:20|12552.25|12432.25|12549.67|12429.67|12552.25|12432.25|12549.67|12429.67|10
1626577710000|2021-07-18 03:08:30|12549.85|12429.85|12548.97|12428.97|12549.85|12429.85|12548.97|12428.97|10
1626577720000|2021-07-18 03:08:40|12549.03|12429.03|12543.3|12423.3|12549.03|12429.03|12543.3|12423.3|10
1626577730000|2021-07-18 03:08:50|12543.49|12423.49|12543.56|12423.56|12543.56|12423.56|12542.61|12422.61|8
1626577740000|2021-07-18 03:09:00|12543.83|12423.83|12543.54|12423.54|12544.1|12424.1|12542.97|12422.97|9
1626577750000|2021-07-18 03:09:10|12543.78|12423.78|12545.15|12425.15|12545.38|12425.38|12543.78|12423.78|10
1626577760000|2021-07-18 03:09:20|12545.17|12425.17|12544.4|12424.4|12545.17|12425.17|12544.4|12424.4|8
1626577770000|2021-07-18 03:09:30|12544.1|12424.1|12543.72|12423.72|12544.13|12424.13|12543.72|12423.72|9
1626577780000|2021-07-18 03:09:40|12543.68|12423.68|12542.29|12422.29|12543.75|12423.75|12542.29|12422.29|10
1626577790000|2021-07-18 03:09:50|12542.03|12422.03|12541.7|12421.7|12542.03|12422.03|12541.23|12421.23|10
1626577800000|2021-07-18 03:10:00|12541.92|12421.92|12543.06|12423.06|12543.06|12423.06|12541.92|12421.92|9
1626577810000|2021-07-18 03:10:10|12543.9|12423.9|12542.98|12422.98|12543.9|12423.9|12542.49|12422.49|10
1626577820000|2021-07-18 03:10:20|12542.61|12422.61|12540.02|12420.02|12542.61|12422.61|12540.02|12420.02|10
1626577830000|2021-07-18 03:10:30|12539.94|12419.94|12540.68|12420.68|12540.68|12420.68|12538.84|12418.84|10
1626577840000|2021-07-18 03:10:40|12542.49|12422.49|12546.78|12426.78|12546.78|12426.78|12542.49|12422.49|10
1626577850000|2021-07-18 03:10:50|12547.03|12427.03|12546.94|12426.94|12547.17|12427.17|12545.69|12425.69|10
1626577860000|2021-07-18 03:11:00|12547.09|12427.09|12548.59|12428.59|12548.59|12428.59|12546.95|12426.95|10
1626577870000|2021-07-18 03:11:10|12549.01|12429.01|12550.55|12430.55|12550.55|12430.55|12548.67|12428.67|10
1626577880000|2021-07-18 03:11:20|12550.43|12430.43|12550.69|12430.69|12550.78|12430.78|12550.43|12430.43|8
1626577890000|2021-07-18 03:11:30|12550.77|12430.77|12550.53|12430.53|12550.77|12430.77|12550.3|12430.3|10
1626577900000|2021-07-18 03:11:40|12550.21|12430.21|12548.42|12428.42|12550.21|12430.21|12548.42|12428.42|10
1626577910000|2021-07-18 03:11:50|12547.73|12427.73|12547.08|12427.08|12547.73|12427.73|12546.88|12426.88|10
1626577920000|2021-07-18 03:12:00|12546.72|12426.72|12545.3|12425.3|12546.72|12426.72|12545.29|12425.29|9
1626577930000|2021-07-18 03:12:10|12545.41|12425.41|12542.83|12422.83|12546.12|12426.12|12542.83|12422.83|10
1626577940000|2021-07-18 03:12:20|12542.18|12422.18|12542.32|12422.32|12543.13|12423.13|12542.18|12422.18|10
1626577950000|2021-07-18 03:12:30|12542.24|12422.24|12542.62|12422.62|12542.83|12422.83|12541.82|12421.82|8
1626577960000|2021-07-18 03:12:40|12542.44|12422.44|12541.99|12421.99|12542.68|12422.68|12541.91|12421.91|10
1626577970000|2021-07-18 03:12:50|12542.13|12422.13|12541.94|12421.94|12542.15|12422.15|12541.65|12421.65|10
1626577980000|2021-07-18 03:13:00|12541.96|12421.96|12542.17|12422.17|12542.2|12422.2|12541.9|12421.9|10
1626577990000|2021-07-18 03:13:10|12542.1|12422.1|12541.21|12421.21|12542.15|12422.15|12541.21|12421.21|8
1626578000000|2021-07-18 03:13:20|12541.2|12421.2|12541.37|12421.37|12541.62|12421.62|12541.2|12421.2|10
1626578010000|2021-07-18 03:13:30|12541.41|12421.41|12541.01|12421.01|12541.41|12421.41|12540.55|12420.55|9
1626578020000|2021-07-18 03:13:40|12540.99|12420.99|12540.55|12420.55|12541.3|12421.3|12539.93|12419.93|9
1626578030000|2021-07-18 03:13:50|12540.31|12420.31|12540.73|12420.73|12540.95|12420.95|12540.24|12420.24|9
1626578040000|2021-07-18 03:14:00|12540.68|12420.68|12541.22|12421.22|12541.78|12421.78|12540.68|12420.68|9
1626578050000|2021-07-18 03:14:10|12540.86|12420.86|12540.78|12420.78|12541.14|12421.14|12540.11|12420.11|8
1626578060000|2021-07-18 03:14:20|12540.92|12420.92|12541.67|12421.67|12541.67|12421.67|12540.56|12420.56|9
1626578070000|2021-07-18 03:14:30|12539.95|12419.95|12541.47|12421.47|12541.47|12421.47|12539.95|12419.95|9
1626578080000|2021-07-18 03:14:40|12541.13|12421.13|12541.78|12421.78|12542.1|12422.1|12540.63|12420.63|10
1626578090000|2021-07-18 03:14:50|12541.47|12421.47|12540.27|12420.27|12541.59|12421.59|12540.27|12420.27|9
1626578100000|2021-07-18 03:15:00|12540.2|12420.2|12539.63|12419.63|12540.2|12420.2|12539.53|12419.53|9
1626578110000|2021-07-18 03:15:10|12539.45|12419.45|12539.99|12419.99|12539.99|12419.99|12539.38|12419.38|10
1626578120000|2021-07-18 03:15:20|12539.84|12419.84|12541.98|12421.98|12541.98|12421.98|12539.84|12419.84|10
1626578130000|2021-07-18 03:15:30|12542.04|12422.04|12541.81|12421.81|12542.54|12422.54|12541.81|12421.81|9
1626578140000|2021-07-18 03:15:40|12541.99|12421.99|12542.4|12422.4|12542.56|12422.56|12541.81|12421.81|9
1626578150000|2021-07-18 03:15:50|12542.38|12422.38|12544.31|12424.31|12544.31|12424.31|12542.19|12422.19|9
1626578160000|2021-07-18 03:16:00|12544.21|12424.21|12546.02|12426.02|12547.06|12427.06|12544.21|12424.21|10
1626578170000|2021-07-18 03:16:10|12545.96|12425.96|12546.94|12426.94|12546.94|12426.94|12544.73|12424.73|9
1626578180000|2021-07-18 03:16:20|12547.01|12427.01|12546.52|12426.52|12547.01|12427.01|12546.06|12426.06|8
1626578190000|2021-07-18 03:16:30|12546.67|12426.67|12545.64|12425.64|12547.72|12427.72|12545.64|12425.64|10
1626578200000|2021-07-18 03:16:40|12545.56|12425.56|12544.87|12424.87|12545.94|12425.94|12544.87|12424.87|10
1626578210000|2021-07-18 03:16:50|12544.8|12424.8|12543.47|12423.47|12544.84|12424.84|12543.28|12423.28|9
1626578220000|2021-07-18 03:17:00|12544.46|12424.46|12547.63|12427.63|12547.71|12427.71|12544.46|12424.46|10
1626578230000|2021-07-18 03:17:10|12547.84|12427.84|12545.57|12425.57|12547.84|12427.84|12545.57|12425.57|9
1626578240000|2021-07-18 03:17:20|12544.95|12424.95|12545.4|12425.4|12546.67|12426.67|12544.95|12424.95|10
1626578250000|2021-07-18 03:17:30|12545.27|12425.27|12543.97|12423.97|12545.31|12425.31|12543.97|12423.97|9
1626578260000|2021-07-18 03:17:40|12543.94|12423.94|12542.64|12422.64|12543.97|12423.97|12542.61|12422.61|10
1626578270000|2021-07-18 03:17:50|12543.09|12423.09|12543.89|12423.89|12543.89|12423.89|12543.09|12423.09|9
1626578280000|2021-07-18 03:18:00|12543.81|12423.81|12544.52|12424.52|12544.52|12424.52|12543.81|12423.81|10
1626578290000|2021-07-18 03:18:10|12544.71|12424.71|12544.97|12424.97|12545.02|12425.02|12544.15|12424.15|9
1626578300000|2021-07-18 03:18:20|12545.07|12425.07|12544.12|12424.12|12545.13|12425.13|12543.88|12423.88|9
1626578310000|2021-07-18 03:18:30|12544|12424|12544.38|12424.38|12545.54|12425.54|12544|12424|10
1626578320000|2021-07-18 03:18:40|12544.59|12424.59|12543.91|12423.91|12544.59|12424.59|12543.91|12423.91|9
1626578330000|2021-07-18 03:18:50|12544.03|12424.03|12543.48|12423.48|12544.07|12424.07|12543.48|12423.48|9
1626578340000|2021-07-18 03:19:00|12543.31|12423.31|12543.33|12423.33|12543.51|12423.51|12543.19|12423.19|9
1626578350000|2021-07-18 03:19:10|12543.42|12423.42|12542.98|12422.98|12543.85|12423.85|12542.98|12422.98|10
1626578360000|2021-07-18 03:19:20|12542.6|12422.6|12540.19|12420.19|12542.6|12422.6|12539.91|12419.91|10
1626578370000|2021-07-18 03:19:30|12540.22|12420.22|12539.28|12419.28|12540.64|12420.64|12539.25|12419.25|9
1626578380000|2021-07-18 03:19:40|12539.34|12419.34|12538.38|12418.38|12539.43|12419.43|12538.38|12418.38|9
1626578390000|2021-07-18 03:19:50|12537.33|12417.33|12533.64|12413.64|12537.33|12417.33|12533.64|12413.64|10
1626578400000|2021-07-18 03:20:00|12531.88|12411.88|12530.73|12410.73|12531.99|12411.99|12530.73|12410.73|10
1626578410000|2021-07-18 03:20:10|12530.82|12410.82|12530.84|12410.84|12530.96|12410.96|12529.92|12409.92|10
1626578420000|2021-07-18 03:20:20|12530.99|12410.99|12530.6|12410.6|12532.05|12412.05|12530.41|12410.41|8
1626578430000|2021-07-18 03:20:30|12530.66|12410.66|12531.85|12411.85|12531.85|12411.85|12530.66|12410.66|10
1626578440000|2021-07-18 03:20:40|12531.88|12411.88|12532.17|12412.17|12532.22|12412.22|12531.62|12411.62|10
1626578450000|2021-07-18 03:20:50|12532|12412|12531.06|12411.06|12532.23|12412.23|12531.06|12411.06|9
1626578460000|2021-07-18 03:21:00|12531.73|12411.73|12530.03|12410.03|12531.73|12411.73|12530.03|12410.03|10
1626578470000|2021-07-18 03:21:10|12529.17|12409.17|12529.86|12409.86|12530.7|12410.7|12529.08|12409.08|9
1626578480000|2021-07-18 03:21:20|12529.9|12409.9|12530.39|12410.39|12530.6|12410.6|12529.9|12409.9|9
1626578490000|2021-07-18 03:21:30|12530.32|12410.32|12529.3|12409.3|12530.71|12410.71|12529.3|12409.3|8
1626578500000|2021-07-18 03:21:40|12529.02|12409.02|12527.93|12407.93|12529.03|12409.03|12527.67|12407.67|10
1626578510000|2021-07-18 03:21:50|12527.9|12407.9|12528.87|12408.87|12529.12|12409.12|12527.9|12407.9|10
1626578520000|2021-07-18 03:22:00|12528.73|12408.73|12528.12|12408.12|12528.73|12408.73|12528.12|12408.12|10
1626578530000|2021-07-18 03:22:10|12527.83|12407.83|12525.66|12405.66|12527.83|12407.83|12524.84|12404.84|10
1626578540000|2021-07-18 03:22:20|12525.33|12405.33|12521.54|12401.54|12525.33|12405.33|12521.54|12401.54|10
1626578550000|2021-07-18 03:22:30|12522.21|12402.21|12521.86|12401.86|12522.57|12402.57|12521.83|12401.83|9
1626578560000|2021-07-18 03:22:40|12521.87|12401.87|12522.98|12402.98|12523.04|12403.04|12521.69|12401.69|10
1626578570000|2021-07-18 03:22:50|12522.84|12402.84|12521.6|12401.6|12522.93|12402.93|12521.6|12401.6|9
1626578580000|2021-07-18 03:23:00|12521.65|12401.65|12520.92|12400.92|12521.68|12401.68|12520.92|12400.92|10
1626578590000|2021-07-18 03:23:10|12520.95|12400.95|12519.22|12399.22|12520.95|12400.95|12519.19|12399.19|8
1626578600000|2021-07-18 03:23:20|12519.03|12399.03|12519.26|12399.26|12519.57|12399.57|12519.03|12399.03|9
1626578610000|2021-07-18 03:23:30|12519.34|12399.34|12519.3|12399.3|12519.34|12399.34|12518.88|12398.88|7
1626578620000|2021-07-18 03:23:40|12519.26|12399.26|12518.7|12398.7|12520.12|12400.12|12518.7|12398.7|9
1626578630000|2021-07-18 03:23:50|12518.64|12398.64|12517.52|12397.52|12518.64|12398.64|12516.56|12396.56|10
1626578640000|2021-07-18 03:24:00|12517.5|12397.5|12517|12397|12517.51|12397.51|12516.68|12396.68|8
1626578650000|2021-07-18 03:24:10|12516.83|12396.83|12516.08|12396.08|12516.83|12396.83|12516|12396|8
1626578660000|2021-07-18 03:24:20|12516.06|12396.06|12514.15|12394.15|12516.06|12396.06|12513.91|12393.91|10
1626578670000|2021-07-18 03:24:30|12513.92|12393.92|12513.08|12393.08|12514.26|12394.26|12513.08|12393.08|10
1626578680000|2021-07-18 03:24:40|12512.94|12392.94|12507.46|12387.46|12512.94|12392.94|12507.46|12387.46|10
1626578690000|2021-07-18 03:24:50|12506.99|12386.99|12505.85|12385.85|12507.06|12387.06|12505.85|12385.85|9
1626578700000|2021-07-18 03:25:00|12505.51|12385.51|12504.79|12384.79|12505.84|12385.84|12504.79|12384.79|10
1626578710000|2021-07-18 03:25:10|12504.7|12384.7|12502.75|12382.75|12504.7|12384.7|12502.75|12382.75|10
1626578720000|2021-07-18 03:25:20|12502.32|12382.32|12500.59|12380.59|12502.32|12382.32|12500.48|12380.48|10
1626578730000|2021-07-18 03:25:30|12500.5|12380.5|12500.47|12380.47|12500.66|12380.66|12500.45|12380.45|8
1626578740000|2021-07-18 03:25:40|12500.48|12380.48|12500.43|12380.43|12500.96|12380.96|12499.96|12379.96|10
1626578750000|2021-07-18 03:25:50|12500.02|12380.02|12499.62|12379.62|12500.25|12380.25|12499.38|12379.38|9
1626578760000|2021-07-18 03:26:00|12499.79|12379.79|12499.19|12379.19|12499.95|12379.95|12498.97|12378.97|9
1626578770000|2021-07-18 03:26:10|12499.12|12379.12|12499.39|12379.39|12499.39|12379.39|12499.03|12379.03|9
1626578780000|2021-07-18 03:26:20|12499.41|12379.41|12501.06|12381.06|12501.06|12381.06|12499.41|12379.41|9
1626578790000|2021-07-18 03:26:30|12501.05|12381.05|12502.52|12382.52|12502.66|12382.66|12501.05|12381.05|10
1626578800000|2021-07-18 03:26:40|12502.65|12382.65|12501.65|12381.65|12502.65|12382.65|12501.65|12381.65|8
1626578810000|2021-07-18 03:26:50|12501.6|12381.6|12500.84|12380.84|12502.63|12382.63|12500.55|12380.55|10
1626578820000|2021-07-18 03:27:00|12500.38|12380.38|12498.79|12378.79|12500.38|12380.38|12498.73|12378.73|10
1626578830000|2021-07-18 03:27:10|12498.3|12378.3|12499.31|12379.31|12499.41|12379.41|12498.19|12378.19|10
1626578840000|2021-07-18 03:27:20|12499.56|12379.56|12500.39|12380.39|12500.39|12380.39|12499.56|12379.56|10
1626578850000|2021-07-18 03:27:30|12500.28|12380.28|12501.6|12381.6|12501.64|12381.64|12500.27|12380.27|9
1626578860000|2021-07-18 03:27:40|12501.73|12381.73|12502.23|12382.23|12502.23|12382.23|12501.65|12381.65|8
1626578870000|2021-07-18 03:27:50|12502.5|12382.5|12501.17|12381.17|12502.52|12382.52|12501.17|12381.17|9
1626578880000|2021-07-18 03:28:00|12501.24|12381.24|12501.8|12381.8|12501.89|12381.89|12500.85|12380.85|8
1626578890000|2021-07-18 03:28:10|12501.62|12381.62|12500.62|12380.62|12501.74|12381.74|12500.62|12380.62|9
1626578900000|2021-07-18 03:28:20|12500.45|12380.45|12500.8|12380.8|12500.8|12380.8|12499.93|12379.93|9
1626578910000|2021-07-18 03:28:30|12500.79|12380.79|12501.19|12381.19|12501.19|12381.19|12500.79|12380.79|8
1626578920000|2021-07-18 03:28:40|12501.06|12381.06|12501.12|12381.12|12501.22|12381.22|12501|12381|10
1626578930000|2021-07-18 03:28:50|12501.11|12381.11|12497.36|12377.36|12501.18|12381.18|12497.36|12377.36|9
1626578940000|2021-07-18 03:29:00|12497.18|12377.18|12497.14|12377.14|12497.45|12377.45|12497|12377|10
1626578950000|2021-07-18 03:29:10|12497.11|12377.11|12494.1|12374.1|12497.11|12377.11|12494.1|12374.1|9
1626578960000|2021-07-18 03:29:20|12494.13|12374.13|12492.54|12372.54|12494.13|12374.13|12492.54|12372.54|10
1626578970000|2021-07-18 03:29:30|12492.88|12372.88|12491.81|12371.81|12492.88|12372.88|12491.81|12371.81|9
1626578980000|2021-07-18 03:29:40|12491.54|12371.54|12491.31|12371.31|12491.76|12371.76|12490.94|12370.94|10
1626578990000|2021-07-18 03:29:50|12491.3|12371.3|12490.73|12370.73|12491.6|12371.6|12490.62|12370.62|9
1626579000000|2021-07-18 03:30:00|12490.81|12370.81|12489.57|12369.57|12491.85|12371.85|12489.57|12369.57|10
1626579010000|2021-07-18 03:30:10|12489.42|12369.42|12491.55|12371.55|12491.55|12371.55|12489.42|12369.42|10
1626579020000|2021-07-18 03:30:20|12491.58|12371.58|12492.35|12372.35|12492.37|12372.37|12491.56|12371.56|10
1626579030000|2021-07-18 03:30:30|12492.63|12372.63|12493.35|12373.35|12494.05|12374.05|12492.63|12372.63|10
1626579040000|2021-07-18 03:30:40|12493.27|12373.27|12493.88|12373.88|12493.94|12373.94|12493.18|12373.18|10
1626579050000|2021-07-18 03:30:50|12493.7|12373.7|12493.89|12373.89|12493.94|12373.94|12493.6|12373.6|8
1626579060000|2021-07-18 03:31:00|12493.86|12373.86|12493.82|12373.82|12494.05|12374.05|12492.95|12372.95|9
1626579070000|2021-07-18 03:31:10|12493.74|12373.74|12494.87|12374.87|12494.87|12374.87|12493.66|12373.66|9
1626579080000|2021-07-18 03:31:20|12494.86|12374.86|12495.2|12375.2|12495.26|12375.26|12494.86|12374.86|8
1626579090000|2021-07-18 03:31:30|12497.01|12377.01|12496.48|12376.48|12497.09|12377.09|12496.48|12376.48|9
1626579100000|2021-07-18 03:31:40|12496.47|12376.47|12496.34|12376.34|12497.22|12377.22|12496.34|12376.34|9
1626579110000|2021-07-18 03:31:50|12496.25|12376.25|12495.13|12375.13|12496.25|12376.25|12495.04|12375.04|8
1626579120000|2021-07-18 03:32:00|12495.14|12375.14|12494.6|12374.6|12495.52|12375.52|12494.6|12374.6|9
1626579130000|2021-07-18 03:32:10|12494.53|12374.53|12495.27|12375.27|12495.27|12375.27|12494.49|12374.49|9
1626579140000|2021-07-18 03:32:20|12495.3|12375.3|12495.76|12375.76|12495.76|12375.76|12495.3|12375.3|9
1626579150000|2021-07-18 03:32:30|12496.02|12376.02|12496.78|12376.78|12496.95|12376.95|12496.02|12376.02|9
1626579160000|2021-07-18 03:32:40|12496.85|12376.85|12495.7|12375.7|12496.86|12376.86|12495.66|12375.66|8
1626579170000|2021-07-18 03:32:50|12495.63|12375.63|12494.23|12374.23|12495.63|12375.63|12494.23|12374.23|9
1626579180000|2021-07-18 03:33:00|12494.62|12374.62|12493.8|12373.8|12494.68|12374.68|12493.8|12373.8|9
1626579190000|2021-07-18 03:33:10|12493.72|12373.72|12493.65|12373.65|12494.08|12374.08|12493.63|12373.63|10
1626579200000|2021-07-18 03:33:20|12493.64|12373.64|12494.04|12374.04|12494.04|12374.04|12493.64|12373.64|7
1626579210000|2021-07-18 03:33:30|12494.15|12374.15|12494.76|12374.76|12494.91|12374.91|12494.1|12374.1|9
1626579220000|2021-07-18 03:33:40|12494.83|12374.83|12494.89|12374.89|12495.51|12375.51|12494.74|12374.74|9
1626579230000|2021-07-18 03:33:50|12494.96|12374.96|12496.18|12376.18|12496.18|12376.18|12494.96|12374.96|10
1626579240000|2021-07-18 03:34:00|12496.21|12376.21|12497.2|12377.2|12497.2|12377.2|12496.21|12376.21|10
1626579250000|2021-07-18 03:34:10|12497.23|12377.23|12497.61|12377.61|12497.85|12377.85|12497.23|12377.23|9
1626579260000|2021-07-18 03:34:20|12497.57|12377.57|12497.51|12377.51|12497.87|12377.87|12497.51|12377.51|9
1626579270000|2021-07-18 03:34:30|12497.84|12377.84|12497.83|12377.83|12497.97|12377.97|12497.72|12377.72|7
1626579280000|2021-07-18 03:34:40|12498.03|12378.03|12498.64|12378.64|12498.65|12378.65|12497.81|12377.81|9
1626579290000|2021-07-18 03:34:50|12498.22|12378.22|12496.99|12376.99|12498.22|12378.22|12496.86|12376.86|10
1626579300000|2021-07-18 03:35:00|12496.74|12376.74|12495.29|12375.29|12496.74|12376.74|12495.18|12375.18|8
1626579310000|2021-07-18 03:35:10|12495.21|12375.21|12494.67|12374.67|12495.24|12375.24|12494.67|12374.67|8
1626579320000|2021-07-18 03:35:20|12494.64|12374.64|12493.74|12373.74|12494.64|12374.64|12493.73|12373.73|8
1626579330000|2021-07-18 03:35:30|12493.76|12373.76|12497.26|12377.26|12497.35|12377.35|12493.76|12373.76|8
1626579340000|2021-07-18 03:35:40|12497.25|12377.25|12497.57|12377.57|12497.58|12377.58|12497.16|12377.16|9
1626579350000|2021-07-18 03:35:50|12497.78|12377.78|12498.01|12378.01|12498.33|12378.33|12497.78|12377.78|9
1626579360000|2021-07-18 03:36:00|12498.1|12378.1|12498.2|12378.2|12498.35|12378.35|12497.81|12377.81|9
1626579370000|2021-07-18 03:36:10|12498.13|12378.13|12498.86|12378.86|12499.11|12379.11|12497.87|12377.87|9
1626579380000|2021-07-18 03:36:20|12498.82|12378.82|12497.74|12377.74|12498.82|12378.82|12497.61|12377.61|10
1626579390000|2021-07-18 03:36:30|12497.3|12377.3|12496.83|12376.83|12497.32|12377.32|12496.83|12376.83|9
1626579400000|2021-07-18 03:36:40|12496.72|12376.72|12496.59|12376.59|12496.73|12376.73|12496.51|12376.51|9
1626579410000|2021-07-18 03:36:50|12496.82|12376.82|12496.18|12376.18|12497.59|12377.59|12496.18|12376.18|10
1626579420000|2021-07-18 03:37:00|12495.47|12375.47|12495.04|12375.04|12496.46|12376.46|12495.04|12375.04|10
1626579430000|2021-07-18 03:37:10|12494.04|12374.04|12494|12374|12494.35|12374.35|12493.57|12373.57|10
1626579440000|2021-07-18 03:37:20|12494.04|12374.04|12494.08|12374.08|12494.21|12374.21|12493.71|12373.71|9
1626579450000|2021-07-18 03:37:30|12494.03|12374.03|12492.4|12372.4|12494.03|12374.03|12492.4|12372.4|10
1626579460000|2021-07-18 03:37:40|12492.12|12372.12|12490.39|12370.39|12492.12|12372.12|12490.39|12370.39|9
1626579470000|2021-07-18 03:37:50|12491.3|12371.3|12490.68|12370.68|12491.3|12371.3|12490.68|12370.68|8
1626579480000|2021-07-18 03:38:00|12490.69|12370.69|12490.39|12370.39|12490.73|12370.73|12490.38|12370.38|10
1626579490000|2021-07-18 03:38:10|12490.67|12370.67|12492.26|12372.26|12492.26|12372.26|12490.67|12370.67|10
1626579500000|2021-07-18 03:38:20|12492.29|12372.29|12494.92|12374.92|12494.92|12374.92|12492.29|12372.29|8
1626579510000|2021-07-18 03:38:30|12493.54|12373.54|12492.92|12372.92|12493.77|12373.77|12492.77|12372.77|10
1626579520000|2021-07-18 03:38:40|12492.83|12372.83|12490.5|12370.5|12492.83|12372.83|12490.5|12370.5|9
1626579530000|2021-07-18 03:38:50|12490.51|12370.51|12488.46|12368.46|12490.56|12370.56|12488.46|12368.46|9
1626579540000|2021-07-18 03:39:00|12488.4|12368.4|12487.42|12367.42|12488.4|12368.4|12487.26|12367.26|9
1626579550000|2021-07-18 03:39:10|12487.28|12367.28|12486.02|12366.02|12487.33|12367.33|12485.97|12365.97|10
1626579560000|2021-07-18 03:39:20|12485.92|12365.92|12485.09|12365.09|12485.92|12365.92|12485.09|12365.09|7
1626579570000|2021-07-18 03:39:30|12485.04|12365.04|12483.13|12363.13|12485.09|12365.09|12483.05|12363.05|10
1626579580000|2021-07-18 03:39:40|12483.25|12363.25|12481.94|12361.94|12483.36|12363.36|12479.18|12359.18|10
1626579590000|2021-07-18 03:39:50|12482.14|12362.14|12484.67|12364.67|12484.67|12364.67|12482.14|12362.14|10
1626579600000|2021-07-18 03:40:00|12484.89|12364.89|12487.79|12367.79|12487.79|12367.79|12484.89|12364.89|10
1626579610000|2021-07-18 03:40:10|12487.84|12367.84|12495.43|12375.43|12495.43|12375.43|12487.75|12367.75|10
1626579620000|2021-07-18 03:40:20|12495.31|12375.31|12495.62|12375.62|12495.86|12375.86|12494.86|12374.86|9
1626579630000|2021-07-18 03:40:30|12495.67|12375.67|12495.85|12375.85|12496.47|12376.47|12495.67|12375.67|10
1626579640000|2021-07-18 03:40:40|12495.9|12375.9|12496.44|12376.44|12497.07|12377.07|12495.9|12375.9|9
1626579650000|2021-07-18 03:40:50|12496.42|12376.42|12496.4|12376.4|12497.02|12377.02|12496.38|12376.38|8
1626579660000|2021-07-18 03:41:00|12496.21|12376.21|12495.5|12375.5|12496.21|12376.21|12495.32|12375.32|10
1626579670000|2021-07-18 03:41:10|12495.36|12375.36|12494.92|12374.92|12495.36|12375.36|12494.9|12374.9|9
1626579680000|2021-07-18 03:41:20|12494.82|12374.82|12496.03|12376.03|12496.15|12376.15|12494.82|12374.82|9
1626579690000|2021-07-18 03:41:30|12495.77|12375.77|12493.72|12373.72|12495.77|12375.77|12493.21|12373.21|10
1626579700000|2021-07-18 03:41:40|12493.67|12373.67|12495.34|12375.34|12495.35|12375.35|12493.67|12373.67|10
1626579710000|2021-07-18 03:41:50|12495.55|12375.55|12496.43|12376.43|12496.43|12376.43|12495.55|12375.55|10
1626579720000|2021-07-18 03:42:00|12496.66|12376.66|12494.04|12374.04|12496.77|12376.77|12494.04|12374.04|10
1626579730000|2021-07-18 03:42:10|12493.77|12373.77|12492.23|12372.23|12494.03|12374.03|12491.92|12371.92|10
1626579740000|2021-07-18 03:42:20|12492.26|12372.26|12492.95|12372.95|12493.12|12373.12|12492.16|12372.16|9
1626579750000|2021-07-18 03:42:30|12493.08|12373.08|12492.77|12372.77|12493.15|12373.15|12492.59|12372.59|9
1626579760000|2021-07-18 03:42:40|12492.74|12372.74|12493.08|12373.08|12493.13|12373.13|12492.74|12372.74|9
1626579770000|2021-07-18 03:42:50|12493.1|12373.1|12492.99|12372.99|12493.18|12373.18|12492.91|12372.91|9
1626579780000|2021-07-18 03:43:00|12493|12373|12492.89|12372.89|12493.01|12373.01|12492.69|12372.69|9
1626579790000|2021-07-18 03:43:10|12492.79|12372.79|12493.09|12373.09|12493.28|12373.28|12492.76|12372.76|8
1626579800000|2021-07-18 03:43:20|12493.06|12373.06|12493.34|12373.34|12493.41|12373.41|12493.04|12373.04|8
1626579810000|2021-07-18 03:43:30|12493.32|12373.32|12493.6|12373.6|12493.72|12373.72|12493.32|12373.32|8
1626579820000|2021-07-18 03:43:40|12492.74|12372.74|12494.38|12374.38|12494.38|12374.38|12492.73|12372.73|7
1626579830000|2021-07-18 03:43:50|12494.35|12374.35|12494.7|12374.7|12494.76|12374.76|12493.59|12373.59|9
1626579840000|2021-07-18 03:44:00|12494.65|12374.65|12495.4|12375.4|12495.4|12375.4|12494.48|12374.48|8
1626579850000|2021-07-18 03:44:10|12494.6|12374.6|12495.08|12375.08|12495.08|12375.08|12494.59|12374.59|9
1626579860000|2021-07-18 03:44:20|12495.25|12375.25|12496.1|12376.1|12496.13|12376.13|12495.22|12375.22|5
1626579870000|2021-07-18 03:44:30|12496.19|12376.19|12495.61|12375.61|12496.41|12376.41|12495.61|12375.61|8
1626579880000|2021-07-18 03:44:40|12495.66|12375.66|12496.98|12376.98|12497.03|12377.03|12495.65|12375.65|9
1626579890000|2021-07-18 03:44:50|12496.91|12376.91|12497.39|12377.39|12497.39|12377.39|12496.89|12376.89|9
1626579900000|2021-07-18 03:45:00|12497.57|12377.57|12500.98|12380.98|12501.07|12381.07|12497.57|12377.57|9
1626579910000|2021-07-18 03:45:10|12501.23|12381.23|12501.33|12381.33|12501.34|12381.34|12500.3|12380.3|9
1626579920000|2021-07-18 03:45:20|12501.57|12381.57|12501.95|12381.95|12502.77|12382.77|12501.53|12381.53|10
1626579930000|2021-07-18 03:45:30|12502.74|12382.74|12503.79|12383.79|12504|12384|12502.74|12382.74|8
1626579940000|2021-07-18 03:45:40|12503.78|12383.78|12504.44|12384.44|12504.97|12384.97|12503.66|12383.66|10
1626579950000|2021-07-18 03:45:50|12504.49|12384.49|12504.33|12384.33|12504.67|12384.67|12504.04|12384.04|7
1626579960000|2021-07-18 03:46:00|12503.43|12383.43|12503.4|12383.4|12504.26|12384.26|12503.4|12383.4|8
1626579970000|2021-07-18 03:46:10|12503.12|12383.12|12503.97|12383.97|12504|12384|12503.12|12383.12|5
1626579980000|2021-07-18 03:46:20|12504.03|12384.03|12503.66|12383.66|12504.03|12384.03|12503.6|12383.6|7
1626579990000|2021-07-18 03:46:30|12503.52|12383.52|12503.13|12383.13|12503.52|12383.52|12502.48|12382.48|8
1626580000000|2021-07-18 03:46:40|12503.02|12383.02|12503.44|12383.44|12503.44|12383.44|12503.02|12383.02|7
1626580010000|2021-07-18 03:46:50|12503.76|12383.76|12503.12|12383.12|12503.78|12383.78|12503.06|12383.06|8
1626580020000|2021-07-18 03:47:00|12503.05|12383.05|12504.8|12384.8|12504.8|12384.8|12502.93|12382.93|8
1626580030000|2021-07-18 03:47:10|12504.79|12384.79|12505.7|12385.7|12505.78|12385.78|12504.79|12384.79|10
1626580040000|2021-07-18 03:47:20|12506.98|12386.98|12506.51|12386.51|12507.08|12387.08|12506.24|12386.24|9
1626580050000|2021-07-18 03:47:30|12507.38|12387.38|12507|12387|12507.6|12387.6|12506.9|12386.9|7
1626580060000|2021-07-18 03:47:40|12506.99|12386.99|12509.48|12389.48|12509.48|12389.48|12506.99|12386.99|9
1626580070000|2021-07-18 03:47:50|12509.39|12389.39|12509.5|12389.5|12510.19|12390.19|12508.65|12388.65|10
1626580080000|2021-07-18 03:48:00|12509.82|12389.82|12511.33|12391.33|12511.33|12391.33|12509.82|12389.82|9
1626580090000|2021-07-18 03:48:10|12511.31|12391.31|12512.61|12392.61|12512.61|12392.61|12510.87|12390.87|9
1626580100000|2021-07-18 03:48:20|12512.88|12392.88|12512.74|12392.74|12513.35|12393.35|12512.6|12392.6|10
1626580110000|2021-07-18 03:48:30|12512.57|12392.57|12513.86|12393.86|12513.86|12393.86|12512.57|12392.57|9
1626580120000|2021-07-18 03:48:40|12514.02|12394.02|12513.33|12393.33|12514.21|12394.21|12513.29|12393.29|9
1626580130000|2021-07-18 03:48:50|12513.31|12393.31|12509.89|12389.89|12513.33|12393.33|12509.89|12389.89|10
1626580140000|2021-07-18 03:49:00|12509.86|12389.86|12508.95|12388.95|12510.35|12390.35|12508.95|12388.95|7
1626580150000|2021-07-18 03:49:10|12508.76|12388.76|12508.08|12388.08|12508.77|12388.77|12508.08|12388.08|5
1626580160000|2021-07-18 03:49:20|12508.03|12388.03|12506.36|12386.36|12508.03|12388.03|12506.36|12386.36|8
1626580170000|2021-07-18 03:49:30|12506.3|12386.3|12505.18|12385.18|12506.3|12386.3|12504.97|12384.97|10
1626580180000|2021-07-18 03:49:40|12505.16|12385.16|12504.84|12384.84|12505.29|12385.29|12504.84|12384.84|8
1626580190000|2021-07-18 03:49:50|12503.97|12383.97|12504.15|12384.15|12504.82|12384.82|12503.97|12383.97|9
1626580200000|2021-07-18 03:50:00|12504.13|12384.13|12504.84|12384.84|12504.84|12384.84|12503.93|12383.93|10
1626580210000|2021-07-18 03:50:10|12505.05|12385.05|12504.48|12384.48|12505.17|12385.17|12504.39|12384.39|8
1626580220000|2021-07-18 03:50:20|12504.5|12384.5|12505.46|12385.46|12505.52|12385.52|12504.5|12384.5|8
1626580230000|2021-07-18 03:50:30|12505.09|12385.09|12504.13|12384.13|12505.12|12385.12|12504.13|12384.13|7
1626580240000|2021-07-18 03:50:40|12504.26|12384.26|12503.96|12383.96|12504.26|12384.26|12503.96|12383.96|8
1626580250000|2021-07-18 03:50:50|12503.91|12383.91|12504.84|12384.84|12505.21|12385.21|12503.86|12383.86|8
1626580260000|2021-07-18 03:51:00|12504.79|12384.79|12503.28|12383.28|12504.79|12384.79|12503.18|12383.18|8
1626580270000|2021-07-18 03:51:10|12503.67|12383.67|12503.77|12383.77|12503.77|12383.77|12503.61|12383.61|6
1626580280000|2021-07-18 03:51:20|12504.69|12384.69|12503.59|12383.59|12504.69|12384.69|12503.5|12383.5|10
1626580290000|2021-07-18 03:51:30|12503.55|12383.55|12504.73|12384.73|12504.73|12384.73|12503.53|12383.53|8
1626580300000|2021-07-18 03:51:40|12504.72|12384.72|12504.08|12384.08|12505.09|12385.09|12504.07|12384.07|10
1626580310000|2021-07-18 03:51:50|12504.03|12384.03|12505.11|12385.11|12505.11|12385.11|12504.03|12384.03|8
1626580320000|2021-07-18 03:52:00|12505.18|12385.18|12505.91|12385.91|12505.93|12385.93|12505.18|12385.18|9
1626580330000|2021-07-18 03:52:10|12505.93|12385.93|12508.06|12388.06|12508.06|12388.06|12505.93|12385.93|10
1626580340000|2021-07-18 03:52:20|12508.23|12388.23|12510.98|12390.98|12510.98|12390.98|12508.23|12388.23|10
1626580350000|2021-07-18 03:52:30|12510.78|12390.78|12511.2|12391.2|12511.2|12391.2|12510.78|12390.78|10
1626580360000|2021-07-18 03:52:40|12511.37|12391.37|12511.6|12391.6|12511.6|12391.6|12510.64|12390.64|8
1626580370000|2021-07-18 03:52:50|12510.8|12390.8|12508.89|12388.89|12510.82|12390.82|12508.79|12388.79|8
1626580380000|2021-07-18 03:53:00|12508.8|12388.8|12509.15|12389.15|12509.69|12389.69|12508.79|12388.79|9
1626580390000|2021-07-18 03:53:10|12509.17|12389.17|12508.65|12388.65|12510.6|12390.6|12508.65|12388.65|9
1626580400000|2021-07-18 03:53:20|12508.69|12388.69|12508.78|12388.78|12509.46|12389.46|12508.64|12388.64|8
1626580410000|2021-07-18 03:53:30|12508.19|12388.19|12507.63|12387.63|12508.19|12388.19|12506.86|12386.86|9
1626580420000|2021-07-18 03:53:40|12507.66|12387.66|12507.37|12387.37|12507.74|12387.74|12507.15|12387.15|7
1626580430000|2021-07-18 03:53:50|12507.43|12387.43|12507.74|12387.74|12507.74|12387.74|12507.43|12387.43|7
1626580440000|2021-07-18 03:54:00|12507.72|12387.72|12507.6|12387.6|12507.8|12387.8|12507.55|12387.55|7
1626580450000|2021-07-18 03:54:10|12507.82|12387.82|12507.88|12387.88|12507.88|12387.88|12507.78|12387.78|8
1626580460000|2021-07-18 03:54:20|12508.36|12388.36|12508.81|12388.81|12508.81|12388.81|12507.92|12387.92|9
1626580470000|2021-07-18 03:54:30|12509.06|12389.06|12513.05|12393.05|12513.05|12393.05|12509.06|12389.06|9
1626580480000|2021-07-18 03:54:40|12512.91|12392.91|12513.15|12393.15|12514.44|12394.44|12512.91|12392.91|10
1626580490000|2021-07-18 03:54:50|12513.08|12393.08|12513.52|12393.52|12513.56|12393.56|12513.01|12393.01|9
1626580500000|2021-07-18 03:55:00|12512.67|12392.67|12514.3|12394.3|12514.3|12394.3|12512.67|12392.67|10
1626580510000|2021-07-18 03:55:10|12515.38|12395.38|12517.87|12397.87|12517.87|12397.87|12515.38|12395.38|10
1626580520000|2021-07-18 03:55:20|12517.99|12397.99|12521.12|12401.12|12521.15|12401.15|12517.99|12397.99|10
1626580530000|2021-07-18 03:55:30|12521.2|12401.2|12522.22|12402.22|12522.22|12402.22|12521.2|12401.2|10
1626580540000|2021-07-18 03:55:40|12522.7|12402.7|12521.97|12401.97|12523.03|12403.03|12521.88|12401.88|9
1626580550000|2021-07-18 03:55:50|12521.99|12401.99|12521.67|12401.67|12522.19|12402.19|12521.51|12401.51|10
1626580560000|2021-07-18 03:56:00|12521.56|12401.56|12520.9|12400.9|12521.56|12401.56|12520.73|12400.73|10
1626580570000|2021-07-18 03:56:10|12520.94|12400.94|12520.5|12400.5|12521.86|12401.86|12520.5|12400.5|10
1626580580000|2021-07-18 03:56:20|12520.51|12400.51|12519.17|12399.17|12520.51|12400.51|12519.17|12399.17|6
1626580590000|2021-07-18 03:56:30|12519.18|12399.18|12518.37|12398.37|12519.18|12399.18|12518.37|12398.37|10
1626580600000|2021-07-18 03:56:40|12518.36|12398.36|12518.76|12398.76|12518.76|12398.76|12518.27|12398.27|8
1626580610000|2021-07-18 03:56:50|12517.9|12397.9|12518.42|12398.42|12518.42|12398.42|12517.86|12397.86|8
1626580620000|2021-07-18 03:57:00|12518.41|12398.41|12518.99|12398.99|12519.17|12399.17|12518.32|12398.32|9
1626580630000|2021-07-18 03:57:10|12518.96|12398.96|12517.96|12397.96|12519.01|12399.01|12517.96|12397.96|9
1626580640000|2021-07-18 03:57:20|12517.94|12397.94|12520.35|12400.35|12520.35|12400.35|12517.94|12397.94|6
1626580650000|2021-07-18 03:57:30|12520.53|12400.53|12521.48|12401.48|12521.48|12401.48|12520.45|12400.45|10
1626580660000|2021-07-18 03:57:40|12521.69|12401.69|12521.83|12401.83|12522.28|12402.28|12521.69|12401.69|10
1626580670000|2021-07-18 03:57:50|12521.53|12401.53|12521.15|12401.15|12522.28|12402.28|12521.15|12401.15|10
1626580680000|2021-07-18 03:58:00|12521.45|12401.45|12521.88|12401.88|12521.88|12401.88|12521.43|12401.43|9
1626580690000|2021-07-18 03:58:10|12521.94|12401.94|12521.95|12401.95|12522.43|12402.43|12521.89|12401.89|10
1626580700000|2021-07-18 03:58:20|12521.96|12401.96|12521.72|12401.72|12521.96|12401.96|12521.68|12401.68|7
1626580710000|2021-07-18 03:58:30|12522.47|12402.47|12523.36|12403.36|12523.36|12403.36|12522.47|12402.47|9
1626580720000|2021-07-18 03:58:40|12523.45|12403.45|12523.49|12403.49|12523.84|12403.84|12522.99|12402.99|8
1626580730000|2021-07-18 03:58:50|12523.44|12403.44|12523.85|12403.85|12523.95|12403.95|12523.44|12403.44|8
1626580740000|2021-07-18 03:59:00|12524.4|12404.4|12523.57|12403.57|12524.4|12404.4|12523.57|12403.57|8
1626580750000|2021-07-18 03:59:10|12523.78|12403.78|12526.64|12406.64|12526.64|12406.64|12523.78|12403.78|8
1626580760000|2021-07-18 03:59:20|12526.78|12406.78|12529.89|12409.89|12529.89|12409.89|12526.29|12406.29|9
1626580770000|2021-07-18 03:59:30|12530.47|12410.47|12530.47|12410.47|12531.5|12411.5|12530.47|12410.47|10
1626580780000|2021-07-18 03:59:40|12530.85|12410.85|12534.62|12414.62|12534.82|12414.82|12530.85|12410.85|10
1626580790000|2021-07-18 03:59:50|12534.58|12414.58|12534.7|12414.7|12535.33|12415.33|12534.58|12414.58|8
1626580800000|2021-07-18 04:00:00|12534.39|12414.39|12538.55|12418.55|12538.55|12418.55|12534.39|12414.39|10
1626580810000|2021-07-18 04:00:10|12538.76|12418.76|12542.54|12422.54|12542.9|12422.9|12538.76|12418.76|10
1626580820000|2021-07-18 04:00:20|12541.86|12421.86|12539.7|12419.7|12541.99|12421.99|12539.7|12419.7|10
1626580830000|2021-07-18 04:00:30|12538.17|12418.17|12533.14|12413.14|12538.17|12418.17|12533.14|12413.14|10
1626580840000|2021-07-18 04:00:40|12532.92|12412.92|12531.56|12411.56|12532.94|12412.94|12531.56|12411.56|9
1626580850000|2021-07-18 04:00:50|12531.07|12411.07|12527.54|12407.54|12531.08|12411.08|12527.54|12407.54|9
1626580860000|2021-07-18 04:01:00|12527.46|12407.46|12527.22|12407.22|12527.46|12407.46|12526.66|12406.66|8
1626580870000|2021-07-18 04:01:10|12527.3|12407.3|12525.75|12405.75|12527.3|12407.3|12525.73|12405.73|9
1626580880000|2021-07-18 04:01:20|12525.8|12405.8|12528.4|12408.4|12528.56|12408.56|12525.8|12405.8|10
1626580890000|2021-07-18 04:01:30|12528.49|12408.49|12527.54|12407.54|12528.49|12408.49|12527.54|12407.54|10
1626580900000|2021-07-18 04:01:40|12527.41|12407.41|12527.18|12407.18|12527.52|12407.52|12527.11|12407.11|9
1626580910000|2021-07-18 04:01:50|12527.29|12407.29|12525.79|12405.79|12527.29|12407.29|12525.75|12405.75|9
1626580920000|2021-07-18 04:02:00|12525.66|12405.66|12524.51|12404.51|12525.81|12405.81|12524.51|12404.51|8
1626580930000|2021-07-18 04:02:10|12524.57|12404.57|12523.33|12403.33|12524.57|12404.57|12523.33|12403.33|7
1626580940000|2021-07-18 04:02:20|12523.37|12403.37|12533.52|12413.52|12533.52|12413.52|12523.33|12403.33|10
1626580950000|2021-07-18 04:02:30|12533.63|12413.63|12537.28|12417.28|12537.33|12417.33|12533.63|12413.63|9
1626580960000|2021-07-18 04:02:40|12539.4|12419.4|12540.14|12420.14|12540.5|12420.5|12538.96|12418.96|10
1626580970000|2021-07-18 04:02:50|12540.3|12420.3|12542.2|12422.2|12542.2|12422.2|12540.3|12420.3|10
1626580980000|2021-07-18 04:03:00|12542.1|12422.1|12544.39|12424.39|12544.39|12424.39|12541.68|12421.68|10
1626580990000|2021-07-18 04:03:10|12544.98|12424.98|12548.89|12428.89|12548.91|12428.91|12544.98|12424.98|10
1626581000000|2021-07-18 04:03:20|12549.15|12429.15|12552.25|12432.25|12552.29|12432.29|12548.85|12428.85|10
1626581010000|2021-07-18 04:03:30|12552.15|12432.15|12551.35|12431.35|12552.25|12432.25|12551.35|12431.35|10
1626581020000|2021-07-18 04:03:40|12551.68|12431.68|12554.14|12434.14|12554.2|12434.2|12551.68|12431.68|10
1626581030000|2021-07-18 04:03:50|12554.28|12434.28|12555.16|12435.16|12555.16|12435.16|12554.05|12434.05|10
1626581040000|2021-07-18 04:04:00|12555.02|12435.02|12555.52|12435.52|12556.64|12436.64|12554.16|12434.16|10
1626581050000|2021-07-18 04:04:10|12557.16|12437.16|12557.03|12437.03|12557.16|12437.16|12555.96|12435.96|9
1626581060000|2021-07-18 04:04:20|12557.19|12437.19|12557.53|12437.53|12557.76|12437.76|12557.19|12437.19|9
1626581070000|2021-07-18 04:04:30|12557.56|12437.56|12554.88|12434.88|12557.56|12437.56|12554.88|12434.88|10
1626581080000|2021-07-18 04:04:40|12554.71|12434.71|12554.22|12434.22|12554.71|12434.71|12554.07|12434.07|9
1626581090000|2021-07-18 04:04:50|12554.26|12434.26|12554.13|12434.13|12554.26|12434.26|12553.03|12433.03|10
1626581100000|2021-07-18 04:05:00|12553.83|12433.83|12553.24|12433.24|12553.83|12433.83|12553.09|12433.09|9
1626581110000|2021-07-18 04:05:10|12553.04|12433.04|12552.95|12432.95|12553.41|12433.41|12552.52|12432.52|9
1626581120000|2021-07-18 04:05:20|12552.96|12432.96|12550.68|12430.68|12552.96|12432.96|12550.68|12430.68|10
1626581130000|2021-07-18 04:05:30|12550.36|12430.36|12547.72|12427.72|12550.84|12430.84|12547.71|12427.71|10
1626581140000|2021-07-18 04:05:40|12547.36|12427.36|12545.64|12425.64|12547.36|12427.36|12545.64|12425.64|8
1626581150000|2021-07-18 04:05:50|12545.63|12425.63|12546.56|12426.56|12546.56|12426.56|12545.62|12425.62|7
1626581160000|2021-07-18 04:06:00|12546.58|12426.58|12546.98|12426.98|12547.13|12427.13|12545.93|12425.93|8
1626581170000|2021-07-18 04:06:10|12547.37|12427.37|12548|12428|12548.44|12428.44|12547.37|12427.37|9
1626581180000|2021-07-18 04:06:20|12548.01|12428.01|12547.53|12427.53|12548.1|12428.1|12547.36|12427.36|9
1626581190000|2021-07-18 04:06:30|12547.39|12427.39|12547.44|12427.44|12547.48|12427.48|12547.39|12427.39|4
1626581200000|2021-07-18 04:06:40|12547.41|12427.41|12544.73|12424.73|12547.63|12427.63|12544.73|12424.73|7
1626581210000|2021-07-18 04:06:50|12544.65|12424.65|12538.98|12418.98|12544.65|12424.65|12538.98|12418.98|10
1626581220000|2021-07-18 04:07:00|12538.74|12418.74|12539.34|12419.34|12540.11|12420.11|12538.74|12418.74|10
1626581230000|2021-07-18 04:07:10|12539.19|12419.19|12530.46|12410.46|12539.19|12419.19|12530.46|12410.46|10
1626581240000|2021-07-18 04:07:20|12530.13|12410.13|12526.78|12406.78|12530.51|12410.51|12526.78|12406.78|10
1626581250000|2021-07-18 04:07:30|12526.84|12406.84|12521.53|12401.53|12526.84|12406.84|12521.53|12401.53|10
1626581260000|2021-07-18 04:07:40|12521.64|12401.64|12520.86|12400.86|12521.64|12401.64|12520.05|12400.05|10
1626581270000|2021-07-18 04:07:50|12520.84|12400.84|12520.33|12400.33|12520.92|12400.92|12520.33|12400.33|9
1626581280000|2021-07-18 04:08:00|12520.13|12400.13|12518.29|12398.29|12520.13|12400.13|12518.29|12398.29|10
1626581290000|2021-07-18 04:08:10|12518.27|12398.27|12519.18|12399.18|12519.18|12399.18|12518.06|12398.06|7
1626581300000|2021-07-18 04:08:20|12519.16|12399.16|12518.86|12398.86|12519.3|12399.3|12518.51|12398.51|10
1626581310000|2021-07-18 04:08:30|12518.9|12398.9|12518.42|12398.42|12519.01|12399.01|12518.42|12398.42|9
1626581320000|2021-07-18 04:08:40|12518.32|12398.32|12517.2|12397.2|12518.32|12398.32|12517.2|12397.2|8
1626581330000|2021-07-18 04:08:50|12517.18|12397.18|12517.72|12397.72|12517.78|12397.78|12517.12|12397.12|9
1626581340000|2021-07-18 04:09:00|12517.37|12397.37|12516.27|12396.27|12517.37|12397.37|12516.27|12396.27|10
1626581350000|2021-07-18 04:09:10|12516.21|12396.21|12515.12|12395.12|12516.21|12396.21|12514.85|12394.85|9
1626581360000|2021-07-18 04:09:20|12515.44|12395.44|12516.08|12396.08|12516.08|12396.08|12515.39|12395.39|9
1626581370000|2021-07-18 04:09:30|12516.11|12396.11|12517.49|12397.49|12517.73|12397.73|12516.1|12396.1|10
1626581380000|2021-07-18 04:09:40|12517.75|12397.75|12517.4|12397.4|12518.42|12398.42|12517.4|12397.4|9
1626581390000|2021-07-18 04:09:50|12517.42|12397.42|12517.71|12397.71|12517.71|12397.71|12517.41|12397.41|4
1626581400000|2021-07-18 04:10:00|12518.54|12398.54|12518.54|12398.54|12518.61|12398.61|12518.41|12398.41|10
1626581410000|2021-07-18 04:10:10|12518.77|12398.77|12518.17|12398.17|12518.97|12398.97|12518.08|12398.08|8
1626581420000|2021-07-18 04:10:20|12517.91|12397.91|12517.81|12397.81|12517.91|12397.91|12517.16|12397.16|10
1626581430000|2021-07-18 04:10:30|12517.82|12397.82|12516.84|12396.84|12517.97|12397.97|12516.65|12396.65|10
1626581440000|2021-07-18 04:10:40|12516.65|12396.65|12516.2|12396.2|12516.66|12396.66|12514.92|12394.92|10
1626581450000|2021-07-18 04:10:50|12516.47|12396.47|12514.55|12394.55|12516.47|12396.47|12514.53|12394.53|10
1626581460000|2021-07-18 04:11:00|12514.43|12394.43|12515.61|12395.61|12515.67|12395.67|12514.29|12394.29|9
1626581470000|2021-07-18 04:11:10|12515.63|12395.63|12513.15|12393.15|12515.92|12395.92|12513.15|12393.15|9
1626581480000|2021-07-18 04:11:20|12513.12|12393.12|12512.76|12392.76|12513.12|12393.12|12512.5|12392.5|9
1626581490000|2021-07-18 04:11:30|12512.95|12392.95|12513.11|12393.11|12513.2|12393.2|12512.95|12392.95|8
1626581500000|2021-07-18 04:11:40|12513.06|12393.06|12513.56|12393.56|12513.56|12393.56|12513.06|12393.06|6
1626581510000|2021-07-18 04:11:50|12513.4|12393.4|12513.45|12393.45|12513.45|12393.45|12513.37|12393.37|5
1626581520000|2021-07-18 04:12:00|12513.43|12393.43|12514.5|12394.5|12514.98|12394.98|12513.43|12393.43|8
1626581530000|2021-07-18 04:12:10|12514.51|12394.51|12514.64|12394.64|12514.96|12394.96|12514.29|12394.29|9
1626581540000|2021-07-18 04:12:20|12514.66|12394.66|12513.19|12393.19|12514.66|12394.66|12513.19|12393.19|7
1626581550000|2021-07-18 04:12:30|12513.92|12393.92|12513.71|12393.71|12514.01|12394.01|12513.71|12393.71|4
1626581560000|2021-07-18 04:12:40|12513.48|12393.48|12513.4|12393.4|12513.49|12393.49|12513.31|12393.31|8
1626581570000|2021-07-18 04:12:50|12513.39|12393.39|12512.62|12392.62|12513.39|12393.39|12512.62|12392.62|7
1626581580000|2021-07-18 04:13:00|12512.51|12392.51|12511.61|12391.61|12512.51|12392.51|12511.56|12391.56|10
1626581590000|2021-07-18 04:13:10|12511.78|12391.78|12511.58|12391.58|12511.79|12391.79|12511.53|12391.53|9
1626581600000|2021-07-18 04:13:20|12511.97|12391.97|12512.3|12392.3|12512.35|12392.35|12511.43|12391.43|8
1626581610000|2021-07-18 04:13:30|12512.32|12392.32|12514.16|12394.16|12514.17|12394.17|12512.32|12392.32|9
1626581620000|2021-07-18 04:13:40|12514.37|12394.37|12514.8|12394.8|12514.8|12394.8|12514.37|12394.37|9
1626581630000|2021-07-18 04:13:50|12514.79|12394.79|12515.6|12395.6|12515.6|12395.6|12514.79|12394.79|9
1626581640000|2021-07-18 04:14:00|12515.57|12395.57|12515.63|12395.63|12515.86|12395.86|12515.57|12395.57|7
1626581650000|2021-07-18 04:14:10|12515.53|12395.53|12514.85|12394.85|12516.18|12396.18|12514.85|12394.85|10
1626581660000|2021-07-18 04:14:20|12514.88|12394.88|12515.76|12395.76|12515.8|12395.8|12514.88|12394.88|10
1626581670000|2021-07-18 04:14:30|12515.74|12395.74|12515.76|12395.76|12516.02|12396.02|12515.74|12395.74|9
1626581680000|2021-07-18 04:14:40|12516.76|12396.76|12519.29|12399.29|12519.29|12399.29|12516.03|12396.03|10
1626581690000|2021-07-18 04:14:50|12520.42|12400.42|12522.22|12402.22|12522.26|12402.26|12520.42|12400.42|10
1626581700000|2021-07-18 04:15:00|12522.21|12402.21|12522.64|12402.64|12523|12403|12522.21|12402.21|10
1626581710000|2021-07-18 04:15:10|12522.87|12402.87|12521.43|12401.43|12522.87|12402.87|12521.43|12401.43|9
1626581720000|2021-07-18 04:15:20|12521.23|12401.23|12519.69|12399.69|12521.23|12401.23|12519.69|12399.69|8
1626581730000|2021-07-18 04:15:30|12519.61|12399.61|12519.63|12399.63|12520.15|12400.15|12518.86|12398.86|10
1626581740000|2021-07-18 04:15:40|12517.75|12397.75|12517.06|12397.06|12518.05|12398.05|12517.06|12397.06|9
1626581750000|2021-07-18 04:15:50|12516.6|12396.6|12513.74|12393.74|12516.6|12396.6|12513.22|12393.22|9
1626581760000|2021-07-18 04:16:00|12512.31|12392.31|12510.41|12390.41|12512.31|12392.31|12510.41|12390.41|9
1626581770000|2021-07-18 04:16:10|12510.7|12390.7|12510.31|12390.31|12510.7|12390.7|12510.31|12390.31|9
1626581780000|2021-07-18 04:16:20|12510.36|12390.36|12512.52|12392.52|12512.54|12392.54|12510.36|12390.36|9
1626581790000|2021-07-18 04:16:30|12512.18|12392.18|12512.71|12392.71|12512.78|12392.78|12512.18|12392.18|9
1626581800000|2021-07-18 04:16:40|12512.62|12392.62|12511.87|12391.87|12512.62|12392.62|12511.23|12391.23|10
1626581810000|2021-07-18 04:16:50|12511.85|12391.85|12510.11|12390.11|12511.85|12391.85|12510.11|12390.11|10
1626581820000|2021-07-18 04:17:00|12509.94|12389.94|12510.07|12390.07|12510.07|12390.07|12509.82|12389.82|8
1626581830000|2021-07-18 04:17:10|12510.08|12390.08|12510.34|12390.34|12511.01|12391.01|12509.86|12389.86|8
1626581840000|2021-07-18 04:17:20|12511.09|12391.09|12511|12391|12511.09|12391.09|12510.05|12390.05|9
1626581850000|2021-07-18 04:17:30|12510.97|12390.97|12509.72|12389.72|12511.2|12391.2|12509.72|12389.72|10
1626581860000|2021-07-18 04:17:40|12509.62|12389.62|12505.75|12385.75|12509.62|12389.62|12505.75|12385.75|9
1626581870000|2021-07-18 04:17:50|12504.41|12384.41|12502.3|12382.3|12504.41|12384.41|12502.3|12382.3|10
1626581880000|2021-07-18 04:18:00|12502.34|12382.34|12504.07|12384.07|12504.07|12384.07|12501.78|12381.78|10
1626581890000|2021-07-18 04:18:10|12504.33|12384.33|12504.64|12384.64|12504.92|12384.92|12503.92|12383.92|9
1626581900000|2021-07-18 04:18:20|12505.01|12385.01|12506.57|12386.57|12506.57|12386.57|12505.01|12385.01|9
1626581910000|2021-07-18 04:18:30|12507.48|12387.48|12508.18|12388.18|12508.19|12388.19|12507.48|12387.48|8
1626581920000|2021-07-18 04:18:40|12507.26|12387.26|12506.85|12386.85|12507.52|12387.52|12506.85|12386.85|8
1626581930000|2021-07-18 04:18:50|12506|12386|12505.58|12385.58|12506.05|12386.05|12505.24|12385.24|8
1626581940000|2021-07-18 04:19:00|12505.66|12385.66|12504.77|12384.77|12505.66|12385.66|12504.7|12384.7|8
1626581950000|2021-07-18 04:19:10|12504.66|12384.66|12503.36|12383.36|12504.66|12384.66|12502.9|12382.9|9
1626581960000|2021-07-18 04:19:20|12503.11|12383.11|12502.19|12382.19|12503.11|12383.11|12502.07|12382.07|10
1626581970000|2021-07-18 04:19:30|12501.76|12381.76|12499.74|12379.74|12501.76|12381.76|12499.09|12379.09|10
1626581980000|2021-07-18 04:19:40|12499.99|12379.99|12500.16|12380.16|12500.24|12380.24|12499.51|12379.51|10
1626581990000|2021-07-18 04:19:50|12500.32|12380.32|12499.58|12379.58|12500.63|12380.63|12499.58|12379.58|9
1626582000000|2021-07-18 04:20:00|12499.7|12379.7|12499.11|12379.11|12499.77|12379.77|12498.93|12378.93|10
1626582010000|2021-07-18 04:20:10|12498.96|12378.96|12498.78|12378.78|12498.96|12378.96|12498.44|12378.44|8
1626582020000|2021-07-18 04:20:20|12498.84|12378.84|12498.46|12378.46|12498.84|12378.84|12498.46|12378.46|8
1626582030000|2021-07-18 04:20:30|12498.47|12378.47|12497.94|12377.94|12498.47|12378.47|12497.92|12377.92|10
1626582040000|2021-07-18 04:20:40|12498.04|12378.04|12498.84|12378.84|12498.84|12378.84|12498.04|12378.04|6
1626582050000|2021-07-18 04:20:50|12498.83|12378.83|12497.42|12377.42|12499.02|12379.02|12497.42|12377.42|8
1626582060000|2021-07-18 04:21:00|12497.31|12377.31|12495.68|12375.68|12497.35|12377.35|12494.98|12374.98|9
1626582070000|2021-07-18 04:21:10|12495.59|12375.59|12496.51|12376.51|12496.51|12376.51|12495.56|12375.56|6
1626582080000|2021-07-18 04:21:20|12496.52|12376.52|12497.29|12377.29|12497.5|12377.5|12496.52|12376.52|9
1626582090000|2021-07-18 04:21:30|12497.6|12377.6|12497.06|12377.06|12497.79|12377.79|12497.06|12377.06|9
1626582100000|2021-07-18 04:21:40|12497.05|12377.05|12497.01|12377.01|12497.23|12377.23|12496.97|12376.97|8
1626582110000|2021-07-18 04:21:50|12497.02|12377.02|12497.75|12377.75|12497.97|12377.97|12497.02|12377.02|7
1626582120000|2021-07-18 04:22:00|12497.79|12377.79|12497.54|12377.54|12498.04|12378.04|12497.54|12377.54|9
1626582130000|2021-07-18 04:22:10|12497.53|12377.53|12497.37|12377.37|12497.54|12377.54|12497.37|12377.37|5
1626582140000|2021-07-18 04:22:20|12497.34|12377.34|12497.47|12377.47|12497.89|12377.89|12497.08|12377.08|10
1626582150000|2021-07-18 04:22:30|12497.6|12377.6|12497.82|12377.82|12497.97|12377.97|12496.58|12376.58|10
1626582160000|2021-07-18 04:22:40|12497.61|12377.61|12497.05|12377.05|12497.76|12377.76|12496.9|12376.9|9
1626582170000|2021-07-18 04:22:50|12497.16|12377.16|12497.44|12377.44|12497.73|12377.73|12496.74|12376.74|8
1626582180000|2021-07-18 04:23:00|12496.46|12376.46|12496.06|12376.06|12496.46|12376.46|12494.36|12374.36|9
1626582190000|2021-07-18 04:23:10|12496.38|12376.38|12498.33|12378.33|12498.33|12378.33|12496.38|12376.38|10
1626582200000|2021-07-18 04:23:20|12498.74|12378.74|12498.45|12378.45|12499.01|12379.01|12498.32|12378.32|10
1626582210000|2021-07-18 04:23:30|12498.82|12378.82|12498.74|12378.74|12499.99|12379.99|12498.7|12378.7|9
1626582220000|2021-07-18 04:23:40|12498.85|12378.85|12500.02|12380.02|12500.02|12380.02|12498.33|12378.33|10
1626582230000|2021-07-18 04:23:50|12500.16|12380.16|12500.65|12380.65|12500.83|12380.83|12499.99|12379.99|10
1626582240000|2021-07-18 04:24:00|12500.39|12380.39|12501.59|12381.59|12501.59|12381.59|12500.39|12380.39|10
1626582250000|2021-07-18 04:24:10|12501.63|12381.63|12504.09|12384.09|12504.09|12384.09|12501.63|12381.63|9
1626582260000|2021-07-18 04:24:20|12504.1|12384.1|12503.94|12383.94|12504.85|12384.85|12503.94|12383.94|8
1626582270000|2021-07-18 04:24:30|12503.98|12383.98|12503.19|12383.19|12503.98|12383.98|12503.19|12383.19|7
1626582280000|2021-07-18 04:24:40|12502.9|12382.9|12502.04|12382.04|12502.95|12382.95|12501.97|12381.97|10
1626582290000|2021-07-18 04:24:50|12501.13|12381.13|12500.16|12380.16|12501.13|12381.13|12500.16|12380.16|10
1626582300000|2021-07-18 04:25:00|12500.14|12380.14|12498.79|12378.79|12500.34|12380.34|12498.79|12378.79|8
1626582310000|2021-07-18 04:25:10|12499.08|12379.08|12499.87|12379.87|12500.44|12380.44|12499.08|12379.08|10
1626582320000|2021-07-18 04:25:20|12499.66|12379.66|12497.44|12377.44|12499.66|12379.66|12497.44|12377.44|9
1626582330000|2021-07-18 04:25:30|12498.05|12378.05|12497.09|12377.09|12498.58|12378.58|12497.07|12377.07|9
1626582340000|2021-07-18 04:25:40|12497.01|12377.01|12495.65|12375.65|12497.01|12377.01|12495.65|12375.65|10
1626582350000|2021-07-18 04:25:50|12495.88|12375.88|12495.88|12375.88|12495.92|12375.92|12495.44|12375.44|8
1626582360000|2021-07-18 04:26:00|12495.81|12375.81|12495.29|12375.29|12496.02|12376.02|12495.14|12375.14|10
1626582370000|2021-07-18 04:26:10|12495.05|12375.05|12495.15|12375.15|12495.15|12375.15|12494.74|12374.74|7
1626582380000|2021-07-18 04:26:20|12495.14|12375.14|12495.63|12375.63|12495.63|12375.63|12495.14|12375.14|7
1626582390000|2021-07-18 04:26:30|12495.57|12375.57|12496.87|12376.87|12496.93|12376.93|12495.57|12375.57|9
1626582400000|2021-07-18 04:26:40|12496.81|12376.81|12497.58|12377.58|12497.6|12377.6|12496.65|12376.65|9
1626582410000|2021-07-18 04:26:50|12497.64|12377.64|12497.97|12377.97|12497.97|12377.97|12497.51|12377.51|8
1626582420000|2021-07-18 04:27:00|12498.09|12378.09|12498.4|12378.4|12498.83|12378.83|12498.09|12378.09|10
1626582430000|2021-07-18 04:27:10|12498.32|12378.32|12498.05|12378.05|12498.4|12378.4|12498.03|12378.03|9
1626582440000|2021-07-18 04:27:20|12498.26|12378.26|12498.4|12378.4|12499.59|12379.59|12498.26|12378.26|8
1626582450000|2021-07-18 04:27:30|12498.34|12378.34|12498.03|12378.03|12499.02|12379.02|12498.02|12378.02|9
1626582460000|2021-07-18 04:27:40|12498.09|12378.09|12497.99|12377.99|12498.36|12378.36|12497.96|12377.96|9
1626582470000|2021-07-18 04:27:50|12497.98|12377.98|12498.01|12378.01|12498.21|12378.21|12497.94|12377.94|9
1626582480000|2021-07-18 04:28:00|12498.1|12378.1|12498.6|12378.6|12498.6|12378.6|12498.09|12378.09|6
1626582490000|2021-07-18 04:28:10|12498.93|12378.93|12498.73|12378.73|12498.95|12378.95|12498.73|12378.73|6
1626582500000|2021-07-18 04:28:20|12499.43|12379.43|12498.92|12378.92|12499.52|12379.52|12497.92|12377.92|10
1626582510000|2021-07-18 04:28:30|12498.98|12378.98|12500.87|12380.87|12500.87|12380.87|12498.94|12378.94|10
1626582520000|2021-07-18 04:28:40|12501.23|12381.23|12501.38|12381.38|12501.82|12381.82|12501.23|12381.23|10
1626582530000|2021-07-18 04:28:50|12501.29|12381.29|12501.56|12381.56|12501.6|12381.6|12501.23|12381.23|6
1626582540000|2021-07-18 04:29:00|12501.54|12381.54|12502.2|12382.2|12502.2|12382.2|12501.42|12381.42|7
1626582550000|2021-07-18 04:29:10|12502.24|12382.24|12502.98|12382.98|12502.98|12382.98|12502.24|12382.24|8
1626582560000|2021-07-18 04:29:20|12502.79|12382.79|12505.45|12385.45|12505.45|12385.45|12502.62|12382.62|9
1626582570000|2021-07-18 04:29:30|12505.55|12385.55|12506.93|12386.93|12506.93|12386.93|12505.55|12385.55|9
1626582580000|2021-07-18 04:29:40|12506.9|12386.9|12508.25|12388.25|12508.34|12388.34|12506.79|12386.79|9
1626582590000|2021-07-18 04:29:50|12508.2|12388.2|12507.91|12387.91|12508.45|12388.45|12507.87|12387.87|9
1626582600000|2021-07-18 04:30:00|12508.21|12388.21|12507.65|12387.65|12508.43|12388.43|12507.28|12387.28|9
1626582610000|2021-07-18 04:30:10|12507.54|12387.54|12507.36|12387.36|12507.86|12387.86|12507.23|12387.23|9
1626582620000|2021-07-18 04:30:20|12507.2|12387.2|12507.35|12387.35|12507.46|12387.46|12507.2|12387.2|10
1626582630000|2021-07-18 04:30:30|12507.42|12387.42|12505.69|12385.69|12507.42|12387.42|12505.35|12385.35|10
1626582640000|2021-07-18 04:30:40|12505.49|12385.49|12504.95|12384.95|12505.49|12385.49|12504.18|12384.18|10
1626582650000|2021-07-18 04:30:50|12504.66|12384.66|12505.49|12385.49|12505.49|12385.49|12504.57|12384.57|9
1626582660000|2021-07-18 04:31:00|12506.35|12386.35|12507.19|12387.19|12507.19|12387.19|12505.77|12385.77|10
1626582670000|2021-07-18 04:31:10|12507.73|12387.73|12507.48|12387.48|12507.73|12387.73|12507.48|12387.48|9
1626582680000|2021-07-18 04:31:20|12507.47|12387.47|12508|12388|12508.49|12388.49|12507.45|12387.45|9
1626582690000|2021-07-18 04:31:30|12507.12|12387.12|12506.23|12386.23|12507.12|12387.12|12506.23|12386.23|10
1626582700000|2021-07-18 04:31:40|12505.94|12385.94|12505.68|12385.68|12506.29|12386.29|12505.68|12385.68|9
1626582710000|2021-07-18 04:31:50|12506.67|12386.67|12504.44|12384.44|12506.67|12386.67|12504.44|12384.44|8
1626582720000|2021-07-18 04:32:00|12504.17|12384.17|12503.7|12383.7|12504.17|12384.17|12503.51|12383.51|8
1626582730000|2021-07-18 04:32:10|12503.68|12383.68|12504.62|12384.62|12504.7|12384.7|12503.68|12383.68|9
1626582740000|2021-07-18 04:32:20|12503.79|12383.79|12503.81|12383.81|12503.94|12383.94|12503.71|12383.71|10
1626582750000|2021-07-18 04:32:30|12503.79|12383.79|12501.87|12381.87|12503.79|12383.79|12501.87|12381.87|8
1626582760000|2021-07-18 04:32:40|12501.64|12381.64|12501.44|12381.44|12501.64|12381.64|12501.23|12381.23|9
1626582770000|2021-07-18 04:32:50|12501.64|12381.64|12499.49|12379.49|12501.64|12381.64|12499.49|12379.49|7
1626582780000|2021-07-18 04:33:00|12498.72|12378.72|12499.09|12379.09|12499.09|12379.09|12498.72|12378.72|6
1626582790000|2021-07-18 04:33:10|12499.13|12379.13|12499.95|12379.95|12500.22|12380.22|12499.13|12379.13|7
1626582800000|2021-07-18 04:33:20|12499.93|12379.93|12499.17|12379.17|12500.63|12380.63|12499.17|12379.17|9
1626582810000|2021-07-18 04:33:30|12499.18|12379.18|12498.54|12378.54|12499.18|12379.18|12498.52|12378.52|9
1626582820000|2021-07-18 04:33:40|12498.52|12378.52|12497.74|12377.74|12498.56|12378.56|12497.74|12377.74|9
1626582830000|2021-07-18 04:33:50|12497.59|12377.59|12498.76|12378.76|12498.76|12378.76|12497.53|12377.53|9
1626582840000|2021-07-18 04:34:00|12498.98|12378.98|12498.72|12378.72|12498.98|12378.98|12498.72|12378.72|5
1626582850000|2021-07-18 04:34:10|12498.74|12378.74|12499.05|12379.05|12499.05|12379.05|12498.74|12378.74|6
1626582860000|2021-07-18 04:34:20|12499.03|12379.03|12499.16|12379.16|12499.16|12379.16|12498.05|12378.05|7
1626582870000|2021-07-18 04:34:30|12499.17|12379.17|12498.91|12378.91|12499.36|12379.36|12498.91|12378.91|7
1626582880000|2021-07-18 04:34:40|12499.78|12379.78|12501.36|12381.36|12501.36|12381.36|12499.78|12379.78|8
1626582890000|2021-07-18 04:34:50|12501.4|12381.4|12503.02|12383.02|12503.02|12383.02|12501.06|12381.06|9
1626582900000|2021-07-18 04:35:00|12504.04|12384.04|12504.56|12384.56|12504.56|12384.56|12503.11|12383.11|10
1626582910000|2021-07-18 04:35:10|12504.59|12384.59|12507.95|12387.95|12507.95|12387.95|12504.59|12384.59|10
1626582920000|2021-07-18 04:35:20|12507.4|12387.4|12510.87|12390.87|12510.88|12390.88|12507.4|12387.4|10
1626582930000|2021-07-18 04:35:30|12511.06|12391.06|12513.73|12393.73|12513.73|12393.73|12511.06|12391.06|9
1626582940000|2021-07-18 04:35:40|12513.04|12393.04|12512.46|12392.46|12513.1|12393.1|12511.89|12391.89|10
1626582950000|2021-07-18 04:35:50|12512.57|12392.57|12513.93|12393.93|12513.93|12393.93|12512.57|12392.57|9
1626582960000|2021-07-18 04:36:00|12514.03|12394.03|12514.75|12394.75|12514.82|12394.82|12514.03|12394.03|8
1626582970000|2021-07-18 04:36:10|12514.78|12394.78|12513.78|12393.78|12514.78|12394.78|12513.71|12393.71|9
1626582980000|2021-07-18 04:36:20|12513.67|12393.67|12512.77|12392.77|12514.02|12394.02|12512.71|12392.71|10
1626582990000|2021-07-18 04:36:30|12512.47|12392.47|12512.19|12392.19|12512.47|12392.47|12511.99|12391.99|10
1626583000000|2021-07-18 04:36:40|12511.24|12391.24|12511|12391|12511.24|12391.24|12510.94|12390.94|7
1626583010000|2021-07-18 04:36:50|12511.04|12391.04|12511.36|12391.36|12511.36|12391.36|12510.82|12390.82|9
1626583020000|2021-07-18 04:37:00|12511.66|12391.66|12512.17|12392.17|12512.48|12392.48|12511.66|12391.66|7
1626583030000|2021-07-18 04:37:10|12512.28|12392.28|12512.76|12392.76|12512.99|12392.99|12512.28|12392.28|9
1626583040000|2021-07-18 04:37:20|12512.71|12392.71|12512.52|12392.52|12512.71|12392.71|12512.42|12392.42|7
1626583050000|2021-07-18 04:37:30|12512.51|12392.51|12512.32|12392.32|12512.51|12392.51|12512.32|12392.32|6
1626583060000|2021-07-18 04:37:40|12512.53|12392.53|12511.06|12391.06|12512.53|12392.53|12511|12391|9
1626583070000|2021-07-18 04:37:50|12511.08|12391.08|12511.31|12391.31|12512.17|12392.17|12510.94|12390.94|10
1626583080000|2021-07-18 04:38:00|12511.25|12391.25|12511.54|12391.54|12511.54|12391.54|12510.76|12390.76|6
1626583090000|2021-07-18 04:38:10|12511.52|12391.52|12512.29|12392.29|12513.07|12393.07|12511.41|12391.41|9
1626583100000|2021-07-18 04:38:20|12512.11|12392.11|12512.61|12392.61|12513.47|12393.47|12511.92|12391.92|8
1626583110000|2021-07-18 04:38:30|12512.62|12392.62|12513.52|12393.52|12513.57|12393.57|12512.62|12392.62|7
1626583120000|2021-07-18 04:38:40|12513.51|12393.51|12514.42|12394.42|12514.42|12394.42|12513.51|12393.51|8
1626583130000|2021-07-18 04:38:50|12514.68|12394.68|12515.42|12395.42|12515.42|12395.42|12514.68|12394.68|10
1626583140000|2021-07-18 04:39:00|12515.44|12395.44|12514.18|12394.18|12515.69|12395.69|12514.18|12394.18|9
1626583150000|2021-07-18 04:39:10|12514.09|12394.09|12512.96|12392.96|12514.27|12394.27|12512.96|12392.96|10
1626583160000|2021-07-18 04:39:20|12512.95|12392.95|12512.43|12392.43|12513.07|12393.07|12512.21|12392.21|8
1626583170000|2021-07-18 04:39:30|12512.4|12392.4|12511.34|12391.34|12512.47|12392.47|12511.34|12391.34|10
1626583180000|2021-07-18 04:39:40|12511.32|12391.32|12509.53|12389.53|12511.32|12391.32|12509.53|12389.53|9
1626583190000|2021-07-18 04:39:50|12509.29|12389.29|12510.23|12390.23|12510.23|12390.23|12509.29|12389.29|9
1626583200000|2021-07-18 04:40:00|12510.41|12390.41|12510.66|12390.66|12510.69|12390.69|12510.11|12390.11|8
1626583210000|2021-07-18 04:40:10|12509.83|12389.83|12509.22|12389.22|12509.83|12389.83|12508.87|12388.87|9
1626583220000|2021-07-18 04:40:20|12509.12|12389.12|12508.77|12388.77|12509.12|12389.12|12508.67|12388.67|7
1626583230000|2021-07-18 04:40:30|12509.14|12389.14|12508.76|12388.76|12509.21|12389.21|12508.61|12388.61|8
1626583240000|2021-07-18 04:40:40|12508.22|12388.22|12508.68|12388.68|12508.68|12388.68|12508.22|12388.22|9
1626583250000|2021-07-18 04:40:50|12508.7|12388.7|12506.61|12386.61|12508.7|12388.7|12506.61|12386.61|9
1626583260000|2021-07-18 04:41:00|12506.22|12386.22|12506.58|12386.58|12506.58|12386.58|12505.55|12385.55|7
1626583270000|2021-07-18 04:41:10|12506.54|12386.54|12506.68|12386.68|12506.73|12386.73|12506.5|12386.5|8
1626583280000|2021-07-18 04:41:20|12506.67|12386.67|12506.56|12386.56|12506.73|12386.73|12506.54|12386.54|8
1626583290000|2021-07-18 04:41:30|12506.88|12386.88|12506.91|12386.91|12506.94|12386.94|12506.87|12386.87|6
1626583300000|2021-07-18 04:41:40|12506.92|12386.92|12506.77|12386.77|12506.92|12386.92|12506.77|12386.77|5
1626583310000|2021-07-18 04:41:50|12506.75|12386.75|12503.37|12383.37|12506.75|12386.75|12503.37|12383.37|9
1626583320000|2021-07-18 04:42:00|12502.81|12382.81|12503.75|12383.75|12503.75|12383.75|12502.36|12382.36|10
1626583330000|2021-07-18 04:42:10|12503.74|12383.74|12503.47|12383.47|12503.74|12383.74|12503.47|12383.47|7
1626583340000|2021-07-18 04:42:20|12503.42|12383.42|12503.82|12383.82|12504|12384|12503.33|12383.33|8
1626583350000|2021-07-18 04:42:30|12502.98|12382.98|12503.79|12383.79|12503.79|12383.79|12502.9|12382.9|6
1626583360000|2021-07-18 04:42:40|12503.83|12383.83|12503.03|12383.03|12503.83|12383.83|12502.82|12382.82|10
1626583370000|2021-07-18 04:42:50|12503.05|12383.05|12502.93|12382.93|12503.16|12383.16|12502.91|12382.91|8
1626583380000|2021-07-18 04:43:00|12502.75|12382.75|12503.11|12383.11|12503.11|12383.11|12502.26|12382.26|9
1626583390000|2021-07-18 04:43:10|12502.98|12382.98|12503.82|12383.82|12504.02|12384.02|12502.98|12382.98|9
1626583400000|2021-07-18 04:43:20|12504.62|12384.62|12505.48|12385.48|12505.49|12385.49|12504.62|12384.62|10
1626583410000|2021-07-18 04:43:30|12504.35|12384.35|12505.13|12385.13|12505.13|12385.13|12504.35|12384.35|9
1626583420000|2021-07-18 04:43:40|12505.24|12385.24|12505.45|12385.45|12506.2|12386.2|12505.16|12385.16|9
1626583430000|2021-07-18 04:43:50|12505.47|12385.47|12504.94|12384.94|12505.84|12385.84|12504.89|12384.89|9
1626583440000|2021-07-18 04:44:00|12505.09|12385.09|12506.68|12386.68|12506.68|12386.68|12505.06|12385.06|9
1626583450000|2021-07-18 04:44:10|12506.73|12386.73|12508.49|12388.49|12508.58|12388.58|12506.71|12386.71|7
1626583460000|2021-07-18 04:44:20|12508.22|12388.22|12508.68|12388.68|12508.94|12388.94|12508.09|12388.09|9
1626583470000|2021-07-18 04:44:30|12508.91|12388.91|12509.92|12389.92|12509.92|12389.92|12508.91|12388.91|9
1626583480000|2021-07-18 04:44:40|12509.96|12389.96|12510.51|12390.51|12510.51|12390.51|12509.94|12389.94|10
1626583490000|2021-07-18 04:44:50|12510.77|12390.77|12510.02|12390.02|12511.68|12391.68|12509.94|12389.94|10
1626583500000|2021-07-18 04:45:00|12509.86|12389.86|12509.38|12389.38|12509.92|12389.92|12508.66|12388.66|10
1626583510000|2021-07-18 04:45:10|12509.64|12389.64|12509.89|12389.89|12509.89|12389.89|12508.77|12388.77|7
1626583520000|2021-07-18 04:45:20|12509.95|12389.95|12509.89|12389.89|12510.02|12390.02|12509.72|12389.72|9
1626583530000|2021-07-18 04:45:30|12510.33|12390.33|12511.53|12391.53|12511.58|12391.58|12510.33|12390.33|10
1626583540000|2021-07-18 04:45:40|12511.79|12391.79|12514.47|12394.47|12514.47|12394.47|12511.79|12391.79|10
1626583550000|2021-07-18 04:45:50|12514.33|12394.33|12517.5|12397.5|12517.5|12397.5|12514.19|12394.19|10
1626583560000|2021-07-18 04:46:00|12517.16|12397.16|12518.12|12398.12|12518.12|12398.12|12517.16|12397.16|9
1626583570000|2021-07-18 04:46:10|12518.34|12398.34|12521|12401|12521|12401|12518.31|12398.31|9
1626583580000|2021-07-18 04:46:20|12521.01|12401.01|12521.54|12401.54|12521.54|12401.54|12520.94|12400.94|8
1626583590000|2021-07-18 04:46:30|12521.61|12401.61|12522.77|12402.77|12522.94|12402.94|12521.61|12401.61|8
1626583600000|2021-07-18 04:46:40|12522.89|12402.89|12526.77|12406.77|12527.49|12407.49|12522.89|12402.89|10
1626583610000|2021-07-18 04:46:50|12526.33|12406.33|12524.9|12404.9|12526.33|12406.33|12524.9|12404.9|10
1626583620000|2021-07-18 04:47:00|12524.67|12404.67|12524.34|12404.34|12524.67|12404.67|12523.82|12403.82|10
1626583630000|2021-07-18 04:47:10|12524.42|12404.42|12523.64|12403.64|12524.42|12404.42|12523.64|12403.64|8
1626583640000|2021-07-18 04:47:20|12523.41|12403.41|12522.48|12402.48|12523.73|12403.73|12522.48|12402.48|9
1626583650000|2021-07-18 04:47:30|12522.53|12402.53|12522.56|12402.56|12522.7|12402.7|12522.52|12402.52|8
1626583660000|2021-07-18 04:47:40|12522.55|12402.55|12522.22|12402.22|12522.55|12402.55|12521.81|12401.81|9
1626583670000|2021-07-18 04:47:50|12519.9|12399.9|12519.05|12399.05|12520.77|12400.77|12519.05|12399.05|10
1626583680000|2021-07-18 04:48:00|12518.85|12398.85|12518.97|12398.97|12519.55|12399.55|12518.76|12398.76|8
1626583690000|2021-07-18 04:48:10|12518.91|12398.91|12516.58|12396.58|12519.44|12399.44|12516.58|12396.58|9
1626583700000|2021-07-18 04:48:20|12516.43|12396.43|12514.58|12394.58|12516.43|12396.43|12514.58|12394.58|10
1626583710000|2021-07-18 04:48:30|12514.13|12394.13|12514.67|12394.67|12514.8|12394.8|12514|12394|9
1626583720000|2021-07-18 04:48:40|12514.49|12394.49|12514.02|12394.02|12514.49|12394.49|12514.02|12394.02|8
1626583730000|2021-07-18 04:48:50|12514.03|12394.03|12512.36|12392.36|12514.03|12394.03|12512.35|12392.35|6
1626583740000|2021-07-18 04:49:00|12512.46|12392.46|12512.5|12392.5|12512.59|12392.59|12512.46|12392.46|8
1626583750000|2021-07-18 04:49:10|12512.04|12392.04|12513.01|12393.01|12513.01|12393.01|12512.04|12392.04|6
1626583760000|2021-07-18 04:49:20|12513.02|12393.02|12512.01|12392.01|12513.02|12393.02|12512|12392|8
1626583770000|2021-07-18 04:49:30|12511.14|12391.14|12511.11|12391.11|12511.14|12391.14|12511.08|12391.08|7
1626583780000|2021-07-18 04:49:40|12511.98|12391.98|12510.31|12390.31|12511.98|12391.98|12510.31|12390.31|6
1626583790000|2021-07-18 04:49:50|12510.12|12390.12|12509.78|12389.78|12510.12|12390.12|12509.78|12389.78|7
1626583800000|2021-07-18 04:50:00|12509.75|12389.75|12509.29|12389.29|12509.76|12389.76|12509.29|12389.29|9
1626583810000|2021-07-18 04:50:10|12509.36|12389.36|12509.28|12389.28|12509.75|12389.75|12509.25|12389.25|9
1626583820000|2021-07-18 04:50:20|12509.09|12389.09|12508.66|12388.66|12509.18|12389.18|12508.66|12388.66|7
1626583830000|2021-07-18 04:50:30|12508.57|12388.57|12508.81|12388.81|12508.86|12388.86|12507.91|12387.91|9
1626583840000|2021-07-18 04:50:40|12508.72|12388.72|12508.68|12388.68|12508.81|12388.81|12508.65|12388.65|7
1626583850000|2021-07-18 04:50:50|12508.02|12388.02|12507.64|12387.64|12508.11|12388.11|12507.53|12387.53|9
1626583860000|2021-07-18 04:51:00|12507.61|12387.61|12507.14|12387.14|12507.73|12387.73|12506.51|12386.51|10
1626583870000|2021-07-18 04:51:10|12507.18|12387.18|12507.03|12387.03|12507.28|12387.28|12506.86|12386.86|9
1626583880000|2021-07-18 04:51:20|12506.95|12386.95|12506.86|12386.86|12507.11|12387.11|12506.86|12386.86|8
1626583890000|2021-07-18 04:51:30|12506.79|12386.79|12504.87|12384.87|12506.79|12386.79|12504.37|12384.37|9
1626583900000|2021-07-18 04:51:40|12503.9|12383.9|12501.27|12381.27|12503.9|12383.9|12501.27|12381.27|9
1626583910000|2021-07-18 04:51:50|12500.12|12380.12|12499.28|12379.28|12500.12|12380.12|12497.56|12377.56|9
1626583920000|2021-07-18 04:52:00|12499.4|12379.4|12498.18|12378.18|12499.63|12379.63|12498.06|12378.06|5
1626583930000|2021-07-18 04:52:10|12498.24|12378.24|12497.88|12377.88|12498.24|12378.24|12497.88|12377.88|6
1626583940000|2021-07-18 04:52:20|12497.89|12377.89|12497.69|12377.69|12497.98|12377.98|12496.85|12376.85|9
1626583950000|2021-07-18 04:52:30|12497.61|12377.61|12496.48|12376.48|12497.63|12377.63|12496.48|12376.48|6
1626583960000|2021-07-18 04:52:40|12496.38|12376.38|12497.11|12377.11|12497.77|12377.77|12496.3|12376.3|8
1626583970000|2021-07-18 04:52:50|12497.38|12377.38|12496.79|12376.79|12497.56|12377.56|12496.57|12376.57|9
1626583980000|2021-07-18 04:53:00|12496.66|12376.66|12496.44|12376.44|12496.66|12376.66|12495.53|12375.53|8
1626583990000|2021-07-18 04:53:10|12496.22|12376.22|12497.33|12377.33|12497.36|12377.36|12495.98|12375.98|10
1626584000000|2021-07-18 04:53:20|12497.35|12377.35|12497.49|12377.49|12497.51|12377.51|12497.34|12377.34|8
1626584010000|2021-07-18 04:53:30|12497.26|12377.26|12497.1|12377.1|12497.26|12377.26|12497.03|12377.03|7
1626584020000|2021-07-18 04:53:40|12496.9|12376.9|12496.52|12376.52|12497.41|12377.41|12496.31|12376.31|8
1626584030000|2021-07-18 04:53:50|12496.55|12376.55|12496.12|12376.12|12496.55|12376.55|12495.41|12375.41|9
1626584040000|2021-07-18 04:54:00|12496.11|12376.11|12496.11|12376.11|12496.2|12376.2|12496.11|12376.11|8
1626584050000|2021-07-18 04:54:10|12496.14|12376.14|12496.18|12376.18|12496.22|12376.22|12496.1|12376.1|7
1626584060000|2021-07-18 04:54:20|12496.42|12376.42|12496.86|12376.86|12496.86|12376.86|12496.21|12376.21|6
1626584070000|2021-07-18 04:54:30|12497.52|12377.52|12496.28|12376.28|12497.52|12377.52|12496.24|12376.24|7
1626584080000|2021-07-18 04:54:40|12496.26|12376.26|12493.91|12373.91|12496.26|12376.26|12493.86|12373.86|10
1626584090000|2021-07-18 04:54:50|12493.89|12373.89|12494.2|12374.2|12494.32|12374.32|12493.89|12373.89|9
1626584100000|2021-07-18 04:55:00|12494.29|12374.29|12495.71|12375.71|12495.71|12375.71|12494.29|12374.29|9
1626584110000|2021-07-18 04:55:10|12495.76|12375.76|12497.96|12377.96|12497.96|12377.96|12495.76|12375.76|9
1626584120000|2021-07-18 04:55:20|12497.7|12377.7|12498.17|12378.17|12498.26|12378.26|12497.26|12377.26|10
1626584130000|2021-07-18 04:55:30|12498.31|12378.31|12498.73|12378.73|12498.88|12378.88|12498.01|12378.01|8
1626584140000|2021-07-18 04:55:40|12498.71|12378.71|12498.05|12378.05|12498.75|12378.75|12498.05|12378.05|9
1626584150000|2021-07-18 04:55:50|12498.04|12378.04|12496.98|12376.98|12498.21|12378.21|12496.98|12376.98|8
1626584160000|2021-07-18 04:56:00|12497.02|12377.02|12497.85|12377.85|12497.87|12377.87|12496.85|12376.85|10
1626584170000|2021-07-18 04:56:10|12497.84|12377.84|12497.1|12377.1|12497.84|12377.84|12497.1|12377.1|9
1626584180000|2021-07-18 04:56:20|12496.96|12376.96|12496.06|12376.06|12497.03|12377.03|12496.06|12376.06|9
1626584190000|2021-07-18 04:56:30|12495.42|12375.42|12495.46|12375.46|12495.46|12375.46|12493.77|12373.77|9
1626584200000|2021-07-18 04:56:40|12495.44|12375.44|12498.17|12378.17|12498.17|12378.17|12495.44|12375.44|10
1626584210000|2021-07-18 04:56:50|12500.53|12380.53|12506.95|12386.95|12506.95|12386.95|12500.53|12380.53|10
1626584220000|2021-07-18 04:57:00|12507.86|12387.86|12508.4|12388.4|12509.72|12389.72|12507.86|12387.86|10
1626584230000|2021-07-18 04:57:10|12508.93|12388.93|12507.34|12387.34|12508.93|12388.93|12507.3|12387.3|10
1626584240000|2021-07-18 04:57:20|12506.95|12386.95|12507.54|12387.54|12507.73|12387.73|12506.95|12386.95|7
1626584250000|2021-07-18 04:57:30|12507.49|12387.49|12507.63|12387.63|12508.02|12388.02|12507.16|12387.16|8
1626584260000|2021-07-18 04:57:40|12508.71|12388.71|12506.2|12386.2|12508.71|12388.71|12506.2|12386.2|8
1626584270000|2021-07-18 04:57:50|12506.1|12386.1|12504.83|12384.83|12506.1|12386.1|12504.32|12384.32|9
1626584280000|2021-07-18 04:58:00|12504.82|12384.82|12503.16|12383.16|12504.82|12384.82|12503.08|12383.08|10
1626584290000|2021-07-18 04:58:10|12503.17|12383.17|12504.13|12384.13|12504.13|12384.13|12503.15|12383.15|6
1626584300000|2021-07-18 04:58:20|12504.06|12384.06|12502.93|12382.93|12504.07|12384.07|12502.93|12382.93|8
1626584310000|2021-07-18 04:58:30|12502.63|12382.63|12502.42|12382.42|12502.63|12382.63|12502.21|12382.21|9
1626584320000|2021-07-18 04:58:40|12502.1|12382.1|12501.25|12381.25|12502.1|12382.1|12501.19|12381.19|9
1626584330000|2021-07-18 04:58:50|12501.49|12381.49|12500.19|12380.19|12501.62|12381.62|12500.19|12380.19|9
1626584340000|2021-07-18 04:59:00|12500.14|12380.14|12499.9|12379.9|12500.3|12380.3|12499.73|12379.73|7
1626584350000|2021-07-18 04:59:10|12499.8|12379.8|12502.65|12382.65|12502.65|12382.65|12499.8|12379.8|9
1626584360000|2021-07-18 04:59:20|12502.86|12382.86|12505.25|12385.25|12505.25|12385.25|12502.86|12382.86|8
1626584370000|2021-07-18 04:59:30|12505.31|12385.31|12504.32|12384.32|12505.32|12385.32|12504.32|12384.32|9
1626584380000|2021-07-18 04:59:40|12504.54|12384.54|12505.68|12385.68|12505.7|12385.7|12504.54|12384.54|6
1626584390000|2021-07-18 04:59:50|12505.8|12385.8|12505.56|12385.56|12505.9|12385.9|12505.56|12385.56|7
1626584400000|2021-07-18 05:00:00|12505.54|12385.54|12506.98|12386.98|12507.18|12387.18|12505.5|12385.5|10
1626584410000|2021-07-18 05:00:10|12506.7|12386.7|12509.28|12389.28|12510.11|12390.11|12506.63|12386.63|9
1626584420000|2021-07-18 05:00:20|12509.52|12389.52|12510.8|12390.8|12511.15|12391.15|12509.52|12389.52|9
1626584430000|2021-07-18 05:00:30|12511.85|12391.85|12512.69|12392.69|12513.16|12393.16|12511.85|12391.85|9
1626584440000|2021-07-18 05:00:40|12512.44|12392.44|12511.62|12391.62|12512.44|12392.44|12511.4|12391.4|10
1626584450000|2021-07-18 05:00:50|12510.51|12390.51|12509.73|12389.73|12510.54|12390.54|12509.73|12389.73|8
1626584460000|2021-07-18 05:01:00|12509.6|12389.6|12509.95|12389.95|12509.95|12389.95|12509.12|12389.12|10
1626584470000|2021-07-18 05:01:10|12509.85|12389.85|12509.97|12389.97|12510.14|12390.14|12509.77|12389.77|8
1626584480000|2021-07-18 05:01:20|12510.14|12390.14|12510.56|12390.56|12510.85|12390.85|12510.14|12390.14|9
1626584490000|2021-07-18 05:01:30|12511.45|12391.45|12513.17|12393.17|12513.17|12393.17|12511.28|12391.28|10
1626584500000|2021-07-18 05:01:40|12513.35|12393.35|12514.21|12394.21|12514.21|12394.21|12513.35|12393.35|8
1626584510000|2021-07-18 05:01:50|12514.23|12394.23|12515.03|12395.03|12515.3|12395.3|12514.23|12394.23|8
1626584520000|2021-07-18 05:02:00|12514.98|12394.98|12514.74|12394.74|12515.2|12395.2|12513.75|12393.75|10
1626584530000|2021-07-18 05:02:10|12514.7|12394.7|12513.88|12393.88|12515.06|12395.06|12513.22|12393.22|8
1626584540000|2021-07-18 05:02:20|12514.06|12394.06|12514.43|12394.43|12514.43|12394.43|12514.06|12394.06|10
1626584550000|2021-07-18 05:02:30|12514.41|12394.41|12514.1|12394.1|12514.42|12394.42|12514.02|12394.02|8
1626584560000|2021-07-18 05:02:40|12513.18|12393.18|12509.09|12389.09|12513.18|12393.18|12509.09|12389.09|10
1626584570000|2021-07-18 05:02:50|12509.17|12389.17|12507.08|12387.08|12509.17|12389.17|12507.06|12387.06|9
1626584580000|2021-07-18 05:03:00|12506.92|12386.92|12507.07|12387.07|12507.12|12387.12|12506.92|12386.92|8
1626584590000|2021-07-18 05:03:10|12507.03|12387.03|12505.43|12385.43|12507.03|12387.03|12505.41|12385.41|9
1626584600000|2021-07-18 05:03:20|12505.41|12385.41|12505.29|12385.29|12505.46|12385.46|12504.4|12384.4|10
1626584610000|2021-07-18 05:03:30|12505.39|12385.39|12505.6|12385.6|12505.6|12385.6|12505.37|12385.37|5
1626584620000|2021-07-18 05:03:40|12505.22|12385.22|12504.52|12384.52|12505.24|12385.24|12504.52|12384.52|8
1626584630000|2021-07-18 05:03:50|12504.35|12384.35|12503.98|12383.98|12504.39|12384.39|12503.93|12383.93|8
1626584640000|2021-07-18 05:04:00|12503.39|12383.39|12503.29|12383.29|12503.39|12383.39|12502.92|12382.92|8
1626584650000|2021-07-18 05:04:10|12503.3|12383.3|12503.06|12383.06|12503.46|12383.46|12502.55|12382.55|9
1626584660000|2021-07-18 05:04:20|12503.05|12383.05|12500.15|12380.15|12503.05|12383.05|12500.15|12380.15|10
1626584670000|2021-07-18 05:04:30|12499.87|12379.87|12496.47|12376.47|12499.97|12379.97|12496.47|12376.47|9
1626584680000|2021-07-18 05:04:40|12496.53|12376.53|12496.24|12376.24|12497.11|12377.11|12496.16|12376.16|10
1626584690000|2021-07-18 05:04:50|12496.19|12376.19|12496.27|12376.27|12496.98|12376.98|12495.96|12375.96|9
1626584700000|2021-07-18 05:05:00|12495.83|12375.83|12496.86|12376.86|12496.94|12376.94|12495.83|12375.83|10
1626584710000|2021-07-18 05:05:10|12496.99|12376.99|12497.88|12377.88|12497.88|12377.88|12496.99|12376.99|6
1626584720000|2021-07-18 05:05:20|12497.96|12377.96|12497.69|12377.69|12498.05|12378.05|12497.54|12377.54|7
1626584730000|2021-07-18 05:05:30|12497.5|12377.5|12497.11|12377.11|12497.5|12377.5|12497.11|12377.11|7
1626584740000|2021-07-18 05:05:40|12497.1|12377.1|12497.4|12377.4|12497.48|12377.48|12496.34|12376.34|9
1626584750000|2021-07-18 05:05:50|12497.41|12377.41|12497.53|12377.53|12497.95|12377.95|12496.87|12376.87|8
1626584760000|2021-07-18 05:06:00|12497.8|12377.8|12499.22|12379.22|12499.25|12379.25|12497.8|12377.8|9
1626584770000|2021-07-18 05:06:10|12499.17|12379.17|12503.47|12383.47|12503.47|12383.47|12499.17|12379.17|10
1626584780000|2021-07-18 05:06:20|12503.56|12383.56|12504.58|12384.58|12504.58|12384.58|12503.56|12383.56|8
1626584790000|2021-07-18 05:06:30|12505.02|12385.02|12507.58|12387.58|12507.58|12387.58|12505.02|12385.02|10
1626584800000|2021-07-18 05:06:40|12507.54|12387.54|12508.24|12388.24|12508.25|12388.25|12507.54|12387.54|9
1626584810000|2021-07-18 05:06:50|12508.17|12388.17|12508.35|12388.35|12509|12389|12508.17|12388.17|10
1626584820000|2021-07-18 05:07:00|12508.05|12388.05|12508.6|12388.6|12508.6|12388.6|12508.01|12388.01|9
1626584830000|2021-07-18 05:07:10|12508.62|12388.62|12507.57|12387.57|12508.62|12388.62|12507.57|12387.57|7
1626584840000|2021-07-18 05:07:20|12507.71|12387.71|12507.65|12387.65|12508|12388|12507.65|12387.65|9
1626584850000|2021-07-18 05:07:30|12507.57|12387.57|12507.92|12387.92|12508.06|12388.06|12507.57|12387.57|9
1626584860000|2021-07-18 05:07:40|12508.26|12388.26|12510.33|12390.33|12510.4|12390.4|12508.26|12388.26|10
1626584870000|2021-07-18 05:07:50|12510.38|12390.38|12521.47|12401.47|12521.47|12401.47|12510.38|12390.38|9
1626584880000|2021-07-18 05:08:00|12521.42|12401.42|12523.02|12403.02|12523.02|12403.02|12521.42|12401.42|10
1626584890000|2021-07-18 05:08:10|12523.66|12403.66|12527.18|12407.18|12527.18|12407.18|12523.63|12403.63|10
1626584900000|2021-07-18 05:08:20|12527.24|12407.24|12525.6|12405.6|12527.32|12407.32|12525.6|12405.6|10
1626584910000|2021-07-18 05:08:30|12525.23|12405.23|12526.74|12406.74|12526.74|12406.74|12525.19|12405.19|10
1626584920000|2021-07-18 05:08:40|12527.83|12407.83|12530.29|12410.29|12530.29|12410.29|12527.01|12407.01|10
1626584930000|2021-07-18 05:08:50|12530.4|12410.4|12530.86|12410.86|12531.33|12411.33|12530.1|12410.1|10
1626584940000|2021-07-18 05:09:00|12530.89|12410.89|12530.09|12410.09|12531.55|12411.55|12529.93|12409.93|9
1626584950000|2021-07-18 05:09:10|12529.97|12409.97|12526|12406|12529.97|12409.97|12526|12406|10
1626584960000|2021-07-18 05:09:20|12525.79|12405.79|12523.75|12403.75|12525.79|12405.79|12523.75|12403.75|9
1626584970000|2021-07-18 05:09:30|12523.66|12403.66|12524.55|12404.55|12525.39|12405.39|12523.35|12403.35|9
1626584980000|2021-07-18 05:09:40|12524.41|12404.41|12522.01|12402.01|12524.41|12404.41|12521.98|12401.98|10
1626584990000|2021-07-18 05:09:50|12521.82|12401.82|12521.36|12401.36|12521.83|12401.83|12521.36|12401.36|10
1626585000000|2021-07-18 05:10:00|12521.33|12401.33|12517.8|12397.8|12522.76|12402.76|12517.8|12397.8|9
1626585010000|2021-07-18 05:10:10|12518.17|12398.17|12514.88|12394.88|12518.17|12398.17|12514.08|12394.08|10
1626585020000|2021-07-18 05:10:20|12514.82|12394.82|12512.13|12392.13|12514.82|12394.82|12512.13|12392.13|10
1626585030000|2021-07-18 05:10:30|12512.14|12392.14|12508.76|12388.76|12512.14|12392.14|12508.76|12388.76|9
1626585040000|2021-07-18 05:10:40|12508.44|12388.44|12508.41|12388.41|12508.67|12388.67|12508.24|12388.24|7
1626585050000|2021-07-18 05:10:50|12508.47|12388.47|12508.54|12388.54|12509.03|12389.03|12508.11|12388.11|8
1626585060000|2021-07-18 05:11:00|12508.58|12388.58|12509.17|12389.17|12509.17|12389.17|12508.09|12388.09|10
1626585070000|2021-07-18 05:11:10|12509.73|12389.73|12509.48|12389.48|12510.56|12390.56|12509.22|12389.22|10
1626585080000|2021-07-18 05:11:20|12509.4|12389.4|12510.21|12390.21|12510.21|12390.21|12508.97|12388.97|10
1626585090000|2021-07-18 05:11:30|12510.39|12390.39|12509.77|12389.77|12510.93|12390.93|12509.77|12389.77|9
1626585100000|2021-07-18 05:11:40|12509.74|12389.74|12509.8|12389.8|12509.93|12389.93|12509.65|12389.65|8
1626585110000|2021-07-18 05:11:50|12509.46|12389.46|12506.44|12386.44|12509.46|12389.46|12506.41|12386.41|10
1626585120000|2021-07-18 05:12:00|12506.36|12386.36|12505.68|12385.68|12507.25|12387.25|12505.66|12385.66|9
1626585130000|2021-07-18 05:12:10|12505.33|12385.33|12504.74|12384.74|12505.33|12385.33|12504.74|12384.74|9
1626585140000|2021-07-18 05:12:20|12504.87|12384.87|12505.07|12385.07|12505.2|12385.2|12504.87|12384.87|8
1626585150000|2021-07-18 05:12:30|12505.25|12385.25|12505.3|12385.3|12506.22|12386.22|12505.21|12385.21|8
1626585160000|2021-07-18 05:12:40|12503.73|12383.73|12503.2|12383.2|12503.73|12383.73|12502.82|12382.82|8
1626585170000|2021-07-18 05:12:50|12503.24|12383.24|12502.53|12382.53|12503.24|12383.24|12502.49|12382.49|8
1626585180000|2021-07-18 05:13:00|12502.51|12382.51|12500.84|12380.84|12502.64|12382.64|12500.84|12380.84|8
1626585190000|2021-07-18 05:13:10|12501.94|12381.94|12498.4|12378.4|12501.94|12381.94|12498.4|12378.4|10
1626585200000|2021-07-18 05:13:20|12498.46|12378.46|12497.43|12377.43|12498.49|12378.49|12497.29|12377.29|9
1626585210000|2021-07-18 05:13:30|12498.19|12378.19|12496.2|12376.2|12498.2|12378.2|12496.2|12376.2|10
1626585220000|2021-07-18 05:13:40|12496.08|12376.08|12498.4|12378.4|12498.41|12378.41|12496.06|12376.06|10
1626585230000|2021-07-18 05:13:50|12497.53|12377.53|12498.27|12378.27|12498.27|12378.27|12497.13|12377.13|9
1626585240000|2021-07-18 05:14:00|12498.39|12378.39|12499.19|12379.19|12499.19|12379.19|12498.39|12378.39|10
1626585250000|2021-07-18 05:14:10|12498.34|12378.34|12499.17|12379.17|12499.79|12379.79|12498.34|12378.34|10
1626585260000|2021-07-18 05:14:20|12499.23|12379.23|12499.18|12379.18|12499.28|12379.28|12499.18|12379.18|8
1626585270000|2021-07-18 05:14:30|12499.34|12379.34|12499.71|12379.71|12499.83|12379.83|12499.34|12379.34|8
1626585280000|2021-07-18 05:14:40|12499.74|12379.74|12501.13|12381.13|12501.31|12381.31|12499.74|12379.74|9
1626585290000|2021-07-18 05:14:50|12501.18|12381.18|12500.98|12380.98|12501.87|12381.87|12500.31|12380.31|10
1626585300000|2021-07-18 05:15:00|12501.96|12381.96|12501.25|12381.25|12502.02|12382.02|12501.1|12381.1|8
1626585310000|2021-07-18 05:15:10|12501.27|12381.27|12500.87|12380.87|12501.5|12381.5|12500.21|12380.21|9
1626585320000|2021-07-18 05:15:20|12501.15|12381.15|12500.23|12380.23|12501.15|12381.15|12499.5|12379.5|9
1626585330000|2021-07-18 05:15:30|12500.27|12380.27|12500.83|12380.83|12500.83|12380.83|12500.27|12380.27|9
1626585340000|2021-07-18 05:15:40|12501.02|12381.02|12502.81|12382.81|12502.95|12382.95|12501.02|12381.02|9
1626585350000|2021-07-18 05:15:50|12502.73|12382.73|12503.79|12383.79|12503.79|12383.79|12502.4|12382.4|8
1626585360000|2021-07-18 05:16:00|12504.66|12384.66|12507.01|12387.01|12507.01|12387.01|12504.66|12384.66|10
1626585370000|2021-07-18 05:16:10|12507.19|12387.19|12509.04|12389.04|12509.05|12389.05|12507.19|12387.19|10
1626585380000|2021-07-18 05:16:20|12509.05|12389.05|12508.87|12388.87|12509.8|12389.8|12508.77|12388.77|10
1626585390000|2021-07-18 05:16:30|12508.78|12388.78|12508.57|12388.57|12508.81|12388.81|12508.47|12388.47|5
1626585400000|2021-07-18 05:16:40|12508.56|12388.56|12509.08|12389.08|12509.09|12389.09|12508.18|12388.18|7
1626585410000|2021-07-18 05:16:50|12509.2|12389.2|12509.27|12389.27|12509.46|12389.46|12508.58|12388.58|8
1626585420000|2021-07-18 05:17:00|12509.12|12389.12|12510|12390|12510|12390|12509.12|12389.12|7
1626585430000|2021-07-18 05:17:10|12509.98|12389.98|12510.76|12390.76|12510.76|12390.76|12508.81|12388.81|10
1626585440000|2021-07-18 05:17:20|12509.9|12389.9|12510.12|12390.12|12510.13|12390.13|12509.88|12389.88|8
1626585450000|2021-07-18 05:17:30|12510.4|12390.4|12511.62|12391.62|12511.62|12391.62|12510.4|12390.4|8
1626585460000|2021-07-18 05:17:40|12511.54|12391.54|12512.11|12392.11|12512.94|12392.94|12511.54|12391.54|9
1626585470000|2021-07-18 05:17:50|12512.12|12392.12|12513.74|12393.74|12513.97|12393.97|12512.12|12392.12|7
1626585480000|2021-07-18 05:18:00|12513.9|12393.9|12512.14|12392.14|12513.98|12393.98|12512.14|12392.14|9
1626585490000|2021-07-18 05:18:10|12511.89|12391.89|12511.14|12391.14|12511.96|12391.96|12511.13|12391.13|9
1626585500000|2021-07-18 05:18:20|12511.17|12391.17|12510.23|12390.23|12511.27|12391.27|12510.23|12390.23|9
1626585510000|2021-07-18 05:18:30|12510.32|12390.32|12510.08|12390.08|12510.53|12390.53|12510.08|12390.08|8
1626585520000|2021-07-18 05:18:40|12510.06|12390.06|12510.92|12390.92|12510.92|12390.92|12509.78|12389.78|7
1626585530000|2021-07-18 05:18:50|12510.97|12390.97|12511.01|12391.01|12511.84|12391.84|12510.91|12390.91|7
1626585540000|2021-07-18 05:19:00|12510.96|12390.96|12508.8|12388.8|12511.01|12391.01|12508.8|12388.8|10
1626585550000|2021-07-18 05:19:10|12508.79|12388.79|12507.35|12387.35|12508.99|12388.99|12507.35|12387.35|10
1626585560000|2021-07-18 05:19:20|12507.42|12387.42|12504.84|12384.84|12507.42|12387.42|12504.84|12384.84|9
1626585570000|2021-07-18 05:19:30|12504.73|12384.73|12503.72|12383.72|12505.33|12385.33|12503.72|12383.72|9
1626585580000|2021-07-18 05:19:40|12503.7|12383.7|12502.48|12382.48|12503.7|12383.7|12502.3|12382.3|8
1626585590000|2021-07-18 05:19:50|12502.58|12382.58|12503.67|12383.67|12504.01|12384.01|12502.58|12382.58|7
1626585600000|2021-07-18 05:20:00|12502.78|12382.78|12500.93|12380.93|12503.07|12383.07|12500.92|12380.92|10
1626585610000|2021-07-18 05:20:10|12500.75|12380.75|12500.62|12380.62|12500.81|12380.81|12500.12|12380.12|10
1626585620000|2021-07-18 05:20:20|12500.61|12380.61|12499.86|12379.86|12500.61|12380.61|12499.86|12379.86|8
1626585630000|2021-07-18 05:20:30|12499.89|12379.89|12499.48|12379.48|12499.89|12379.89|12499.48|12379.48|10
1626585640000|2021-07-18 05:20:40|12499.3|12379.3|12499.86|12379.86|12499.86|12379.86|12499.3|12379.3|8
1626585650000|2021-07-18 05:20:50|12500.61|12380.61|12499.53|12379.53|12500.61|12380.61|12499.53|12379.53|9
1626585660000|2021-07-18 05:21:00|12499.54|12379.54|12500.49|12380.49|12500.49|12380.49|12499.48|12379.48|8
1626585670000|2021-07-18 05:21:10|12500.5|12380.5|12503.64|12383.64|12503.64|12383.64|12500.22|12380.22|10
1626585680000|2021-07-18 05:21:20|12503.59|12383.59|12506.12|12386.12|12506.18|12386.18|12503.59|12383.59|6
1626585690000|2021-07-18 05:21:30|12505.85|12385.85|12508.2|12388.2|12508.2|12388.2|12505.85|12385.85|9
1626585700000|2021-07-18 05:21:40|12508.65|12388.65|12508.81|12388.81|12508.9|12388.9|12508.53|12388.53|7
1626585710000|2021-07-18 05:21:50|12508.69|12388.69|12507.99|12387.99|12508.69|12388.69|12507.99|12387.99|5
1626585720000|2021-07-18 05:22:00|12508|12388|12507.25|12387.25|12508|12388|12507.25|12387.25|10
1626585730000|2021-07-18 05:22:10|12506.64|12386.64|12506.28|12386.28|12506.64|12386.64|12506.28|12386.28|7
1626585740000|2021-07-18 05:22:20|12506.27|12386.27|12506.48|12386.48|12506.48|12386.48|12505.92|12385.92|7
1626585750000|2021-07-18 05:22:30|12506.33|12386.33|12506.73|12386.73|12506.73|12386.73|12506.33|12386.33|7
1626585760000|2021-07-18 05:22:40|12506.47|12386.47|12506.92|12386.92|12507.22|12387.22|12506.42|12386.42|7
1626585770000|2021-07-18 05:22:50|12507.02|12387.02|12506.12|12386.12|12507.02|12387.02|12506.07|12386.07|10
1626585780000|2021-07-18 05:23:00|12506.04|12386.04|12505.59|12385.59|12506.17|12386.17|12505.19|12385.19|8
1626585790000|2021-07-18 05:23:10|12505.67|12385.67|12506.47|12386.47|12506.47|12386.47|12505.67|12385.67|7
1626585800000|2021-07-18 05:23:20|12506.25|12386.25|12506.43|12386.43|12506.59|12386.59|12506.25|12386.25|10
1626585810000|2021-07-18 05:23:30|12506.45|12386.45|12506.87|12386.87|12507.61|12387.61|12506.4|12386.4|9
1626585820000|2021-07-18 05:23:40|12506.88|12386.88|12506.75|12386.75|12506.89|12386.89|12506.66|12386.66|6
1626585830000|2021-07-18 05:23:50|12506.79|12386.79|12506.98|12386.98|12508.14|12388.14|12506.79|12386.79|9
1626585840000|2021-07-18 05:24:00|12507.22|12387.22|12507.04|12387.04|12508.21|12388.21|12507.04|12387.04|7
1626585850000|2021-07-18 05:24:10|12506.96|12386.96|12506.96|12386.96|12507.04|12387.04|12506.96|12386.96|5
1626585860000|2021-07-18 05:24:20|12506.89|12386.89|12507.09|12387.09|12507.18|12387.18|12506.8|12386.8|8
1626585870000|2021-07-18 05:24:30|12507.18|12387.18|12507.67|12387.67|12508.54|12388.54|12507.18|12387.18|9
1626585880000|2021-07-18 05:24:40|12507.57|12387.57|12506.06|12386.06|12507.57|12387.57|12506.06|12386.06|10
1626585890000|2021-07-18 05:24:50|12506.12|12386.12|12505.41|12385.41|12506.12|12386.12|12505.41|12385.41|8
1626585900000|2021-07-18 05:25:00|12505.77|12385.77|12505.67|12385.67|12505.92|12385.92|12505.66|12385.66|9
1626585910000|2021-07-18 05:25:10|12505.63|12385.63|12506.42|12386.42|12506.42|12386.42|12505.63|12385.63|8
1626585920000|2021-07-18 05:25:20|12506.51|12386.51|12506.3|12386.3|12506.79|12386.79|12506.3|12386.3|8
1626585930000|2021-07-18 05:25:30|12505.99|12385.99|12504.73|12384.73|12505.99|12385.99|12504.43|12384.43|8
1626585940000|2021-07-18 05:25:40|12503.74|12383.74|12503.32|12383.32|12503.74|12383.74|12503.3|12383.3|8
1626585950000|2021-07-18 05:25:50|12503.42|12383.42|12504.03|12384.03|12504.11|12384.11|12503.22|12383.22|9
1626585960000|2021-07-18 05:26:00|12503.6|12383.6|12504.55|12384.55|12505.04|12385.04|12503.6|12383.6|9
1626585970000|2021-07-18 05:26:10|12504.73|12384.73|12504.63|12384.63|12504.77|12384.77|12504.39|12384.39|8
1626585980000|2021-07-18 05:26:20|12503.13|12383.13|12502.21|12382.21|12503.8|12383.8|12502.21|12382.21|7
1626585990000|2021-07-18 05:26:30|12500.82|12380.82|12499.75|12379.75|12501.3|12381.3|12499.75|12379.75|9
1626586000000|2021-07-18 05:26:40|12499.64|12379.64|12500.29|12380.29|12500.56|12380.56|12499.64|12379.64|10
1626586010000|2021-07-18 05:26:50|12500.19|12380.19|12500.23|12380.23|12500.28|12380.28|12500.09|12380.09|10
1626586020000|2021-07-18 05:27:00|12500.28|12380.28|12501.68|12381.68|12501.68|12381.68|12500.28|12380.28|9
1626586030000|2021-07-18 05:27:10|12501.85|12381.85|12502.05|12382.05|12502.12|12382.12|12501.1|12381.1|9
1626586040000|2021-07-18 05:27:20|12502.32|12382.32|12500.02|12380.02|12502.32|12382.32|12500.02|12380.02|10
1626586050000|2021-07-18 05:27:30|12500.35|12380.35|12499.5|12379.5|12500.35|12380.35|12499.5|12379.5|8
1626586060000|2021-07-18 05:27:40|12499.09|12379.09|12498.87|12378.87|12499.15|12379.15|12498.8|12378.8|8
1626586070000|2021-07-18 05:27:50|12499.07|12379.07|12499.22|12379.22|12499.36|12379.36|12499.07|12379.07|8
1626586080000|2021-07-18 05:28:00|12499.19|12379.19|12499.66|12379.66|12499.66|12379.66|12499.04|12379.04|10
1626586090000|2021-07-18 05:28:10|12499.71|12379.71|12499.47|12379.47|12499.71|12379.71|12499.47|12379.47|9
1626586100000|2021-07-18 05:28:20|12499.41|12379.41|12499.71|12379.71|12499.72|12379.72|12499.41|12379.41|9
1626586110000|2021-07-18 05:28:30|12499.82|12379.82|12499.79|12379.79|12499.93|12379.93|12499.74|12379.74|7
1626586120000|2021-07-18 05:28:40|12499.81|12379.81|12499.6|12379.6|12500.63|12380.63|12499.59|12379.59|8
1626586130000|2021-07-18 05:28:50|12499.71|12379.71|12498.63|12378.63|12500.49|12380.49|12498.63|12378.63|10
1626586140000|2021-07-18 05:29:00|12498.46|12378.46|12498.66|12378.66|12498.66|12378.66|12498.25|12378.25|8
1626586150000|2021-07-18 05:29:10|12498.99|12378.99|12500.93|12380.93|12500.93|12380.93|12498.99|12378.99|8
1626586160000|2021-07-18 05:29:20|12500.84|12380.84|12501.91|12381.91|12501.91|12381.91|12499.7|12379.7|9
1626586170000|2021-07-18 05:29:30|12502.82|12382.82|12503.29|12383.29|12503.44|12383.44|12502.52|12382.52|9
1626586180000|2021-07-18 05:29:40|12503.41|12383.41|12504.46|12384.46|12504.46|12384.46|12503.14|12383.14|9
1626586190000|2021-07-18 05:29:50|12504.44|12384.44|12505.42|12385.42|12505.42|12385.42|12504.39|12384.39|10
1626586200000|2021-07-18 05:30:00|12505.91|12385.91|12505.2|12385.2|12507.7|12387.7|12505.2|12385.2|10
1626586210000|2021-07-18 05:30:10|12504.85|12384.85|12504.52|12384.52|12505.7|12385.7|12504.5|12384.5|9
1626586220000|2021-07-18 05:30:20|12504.41|12384.41|12505.66|12385.66|12505.66|12385.66|12504.41|12384.41|9
1626586230000|2021-07-18 05:30:30|12505.38|12385.38|12504.49|12384.49|12505.57|12385.57|12504.31|12384.31|9
1626586240000|2021-07-18 05:30:40|12504.47|12384.47|12504.01|12384.01|12504.48|12384.48|12504.01|12384.01|6
1626586250000|2021-07-18 05:30:50|12503.96|12383.96|12502.58|12382.58|12504|12384|12502.58|12382.58|10
1626586260000|2021-07-18 05:31:00|12502.73|12382.73|12498.46|12378.46|12502.85|12382.85|12498.46|12378.46|10
1626586270000|2021-07-18 05:31:10|12498.45|12378.45|12497.64|12377.64|12499.12|12379.12|12497.62|12377.62|10
1626586280000|2021-07-18 05:31:20|12497.7|12377.7|12497.64|12377.64|12498.58|12378.58|12497.64|12377.64|9
1626586290000|2021-07-18 05:31:30|12497.73|12377.73|12497.17|12377.17|12497.73|12377.73|12497.14|12377.14|7
1626586300000|2021-07-18 05:31:40|12497.3|12377.3|12496.96|12376.96|12498.18|12378.18|12496.96|12376.96|9
1626586310000|2021-07-18 05:31:50|12496.65|12376.65|12495.24|12375.24|12496.65|12376.65|12495.09|12375.09|10
1626586320000|2021-07-18 05:32:00|12495.26|12375.26|12495.99|12375.99|12496.49|12376.49|12494.78|12374.78|9
1626586330000|2021-07-18 05:32:10|12496.07|12376.07|12497.13|12377.13|12497.13|12377.13|12496.07|12376.07|10
1626586340000|2021-07-18 05:32:20|12497.19|12377.19|12497.43|12377.43|12497.68|12377.68|12497.19|12377.19|9
1626586350000|2021-07-18 05:32:30|12497.47|12377.47|12497.44|12377.44|12498.17|12378.17|12497.38|12377.38|9
1626586360000|2021-07-18 05:32:40|12497.52|12377.52|12497.77|12377.77|12498.65|12378.65|12497.28|12377.28|9
1626586370000|2021-07-18 05:32:50|12497.89|12377.89|12497.54|12377.54|12498.61|12378.61|12497.54|12377.54|7
1626586380000|2021-07-18 05:33:00|12497.42|12377.42|12496.8|12376.8|12497.42|12377.42|12496.79|12376.79|9
1626586390000|2021-07-18 05:33:10|12496.85|12376.85|12496.81|12376.81|12497.74|12377.74|12496.77|12376.77|6
1626586400000|2021-07-18 05:33:20|12496.4|12376.4|12496.48|12376.48|12497.26|12377.26|12496.4|12376.4|6
1626586410000|2021-07-18 05:33:30|12496.47|12376.47|12496.64|12376.64|12496.67|12376.67|12496.46|12376.46|7
1626586420000|2021-07-18 05:33:40|12496.52|12376.52|12496.75|12376.75|12496.75|12376.75|12496.52|12376.52|9
1626586430000|2021-07-18 05:33:50|12496.77|12376.77|12497.14|12377.14|12497.14|12377.14|12496.77|12376.77|8
1626586440000|2021-07-18 05:34:00|12497.18|12377.18|12496.51|12376.51|12497.4|12377.4|12496.43|12376.43|9
1626586450000|2021-07-18 05:34:10|12496.46|12376.46|12496.83|12376.83|12497.23|12377.23|12496.38|12376.38|10
1626586460000|2021-07-18 05:34:20|12496.78|12376.78|12497.15|12377.15|12497.25|12377.25|12496.78|12376.78|6
1626586470000|2021-07-18 05:34:30|12498|12378|12497.93|12377.93|12498|12378|12497.08|12377.08|10
1626586480000|2021-07-18 05:34:40|12498.71|12378.71|12498.26|12378.26|12498.8|12378.8|12497.92|12377.92|5
1626586490000|2021-07-18 05:34:50|12497.96|12377.96|12497.95|12377.95|12498.03|12378.03|12497.1|12377.1|8
1626586500000|2021-07-18 05:35:00|12498.19|12378.19|12499.52|12379.52|12499.52|12379.52|12498.19|12378.19|8
1626586510000|2021-07-18 05:35:10|12499.62|12379.62|12500.87|12380.87|12500.99|12380.99|12499.03|12379.03|10
1626586520000|2021-07-18 05:35:20|12500.99|12380.99|12498.91|12378.91|12500.99|12380.99|12498.91|12378.91|10
1626586530000|2021-07-18 05:35:30|12498.89|12378.89|12498.93|12378.93|12498.95|12378.95|12498.7|12378.7|9
1626586540000|2021-07-18 05:35:40|12498.9|12378.9|12497.87|12377.87|12498.98|12378.98|12497.87|12377.87|9
1626586550000|2021-07-18 05:35:50|12497.89|12377.89|12497.61|12377.61|12498.21|12378.21|12497.35|12377.35|10
1626586560000|2021-07-18 05:36:00|12497.57|12377.57|12498.08|12378.08|12498.08|12378.08|12496.88|12376.88|9
1626586570000|2021-07-18 05:36:10|12498.16|12378.16|12497.54|12377.54|12498.22|12378.22|12497.38|12377.38|8
1626586580000|2021-07-18 05:36:20|12497.63|12377.63|12497.62|12377.62|12497.75|12377.75|12497.39|12377.39|7
1626586590000|2021-07-18 05:36:30|12497.61|12377.61|12496.75|12376.75|12497.61|12377.61|12496.75|12376.75|7
1626586600000|2021-07-18 05:36:40|12496.72|12376.72|12496.62|12376.62|12496.72|12376.72|12496.34|12376.34|7
1626586610000|2021-07-18 05:36:50|12496.74|12376.74|12497.74|12377.74|12497.8|12377.8|12496.39|12376.39|9
1626586620000|2021-07-18 05:37:00|12498.14|12378.14|12496.86|12376.86|12498.14|12378.14|12496.86|12376.86|9
1626586630000|2021-07-18 05:37:10|12496.59|12376.59|12496.49|12376.49|12497.34|12377.34|12496.48|12376.48|9
1626586640000|2021-07-18 05:37:20|12495.59|12375.59|12495.61|12375.61|12496.48|12376.48|12495.41|12375.41|9
1626586650000|2021-07-18 05:37:30|12496.47|12376.47|12495.47|12375.47|12496.47|12376.47|12495.2|12375.2|8
1626586660000|2021-07-18 05:37:40|12495.61|12375.61|12495.4|12375.4|12496.47|12376.47|12495.4|12375.4|10
1626586670000|2021-07-18 05:37:50|12495.41|12375.41|12498.59|12378.59|12498.59|12378.59|12495.41|12375.41|9
1626586680000|2021-07-18 05:38:00|12497.95|12377.95|12498.76|12378.76|12498.76|12378.76|12497.95|12377.95|10
1626586690000|2021-07-18 05:38:10|12498.79|12378.79|12499.51|12379.51|12499.65|12379.65|12498.75|12378.75|10
1626586700000|2021-07-18 05:38:20|12498.73|12378.73|12499.03|12379.03|12499.03|12379.03|12498.7|12378.7|7
1626586710000|2021-07-18 05:38:30|12499.06|12379.06|12499.05|12379.05|12499.24|12379.24|12499.05|12379.05|9
1626586720000|2021-07-18 05:38:40|12499.38|12379.38|12500.12|12380.12|12500.12|12380.12|12499.33|12379.33|9
1626586730000|2021-07-18 05:38:50|12499.86|12379.86|12500.53|12380.53|12500.77|12380.77|12499.77|12379.77|8
1626586740000|2021-07-18 05:39:00|12499.58|12379.58|12499.39|12379.39|12499.58|12379.58|12499.39|12379.39|8
1626586750000|2021-07-18 05:39:10|12499.27|12379.27|12500.03|12380.03|12500.03|12380.03|12499.15|12379.15|9
1626586760000|2021-07-18 05:39:20|12500|12380|12500.15|12380.15|12500.15|12380.15|12499.14|12379.14|9
1626586770000|2021-07-18 05:39:30|12499.29|12379.29|12498.31|12378.31|12499.49|12379.49|12498.31|12378.31|7
1626586780000|2021-07-18 05:39:40|12497.78|12377.78|12498.16|12378.16|12498.65|12378.65|12497.78|12377.78|9
1626586790000|2021-07-18 05:39:50|12498.15|12378.15|12497|12377|12498.18|12378.18|12497|12377|8
1626586800000|2021-07-18 05:40:00|12496.99|12376.99|12495.65|12375.65|12496.99|12376.99|12495.65|12375.65|7
1626586810000|2021-07-18 05:40:10|12495.41|12375.41|12495.27|12375.27|12495.41|12375.41|12495.23|12375.23|6
1626586820000|2021-07-18 05:40:20|12495.28|12375.28|12494.11|12374.11|12495.28|12375.28|12494.11|12374.11|9
1626586830000|2021-07-18 05:40:30|12494.89|12374.89|12493.9|12373.9|12494.93|12374.93|12493.82|12373.82|8
1626586840000|2021-07-18 05:40:40|12494.02|12374.02|12492.96|12372.96|12494.75|12374.75|12492.96|12372.96|10
1626586850000|2021-07-18 05:40:50|12493.23|12373.23|12494.07|12374.07|12494.07|12374.07|12492.57|12372.57|8
1626586860000|2021-07-18 05:41:00|12494.23|12374.23|12496.47|12376.47|12496.47|12376.47|12494.2|12374.2|10
1626586870000|2021-07-18 05:41:10|12496.52|12376.52|12498.53|12378.53|12498.53|12378.53|12496.52|12376.52|10
1626586880000|2021-07-18 05:41:20|12498.65|12378.65|12498.77|12378.77|12499.13|12379.13|12498.65|12378.65|7
1626586890000|2021-07-18 05:41:30|12498.73|12378.73|12498.63|12378.63|12498.8|12378.8|12498.63|12378.63|7
1626586900000|2021-07-18 05:41:40|12498.54|12378.54|12501.02|12381.02|12501.02|12381.02|12498.54|12378.54|7
1626586910000|2021-07-18 05:41:50|12501.29|12381.29|12505.04|12385.04|12505.93|12385.93|12501.29|12381.29|10
1626586920000|2021-07-18 05:42:00|12505.2|12385.2|12506.37|12386.37|12507.24|12387.24|12505.2|12385.2|10
1626586930000|2021-07-18 05:42:10|12505.94|12385.94|12507.11|12387.11|12507.49|12387.49|12505.94|12385.94|10
1626586940000|2021-07-18 05:42:20|12506.92|12386.92|12505.66|12385.66|12506.92|12386.92|12505.53|12385.53|8
1626586950000|2021-07-18 05:42:30|12505.54|12385.54|12505.86|12385.86|12506.47|12386.47|12505.54|12385.54|9
1626586960000|2021-07-18 05:42:40|12506.04|12386.04|12506.11|12386.11|12506.44|12386.44|12506.04|12386.04|8
1626586970000|2021-07-18 05:42:50|12506.22|12386.22|12505.69|12385.69|12506.67|12386.67|12505.69|12385.69|8
1626586980000|2021-07-18 05:43:00|12505.74|12385.74|12504.25|12384.25|12505.85|12385.85|12504.25|12384.25|10
1626586990000|2021-07-18 05:43:10|12504.35|12384.35|12502.71|12382.71|12504.35|12384.35|12502.57|12382.57|8
1626587000000|2021-07-18 05:43:20|12502.87|12382.87|12505.12|12385.12|12505.12|12385.12|12502.87|12382.87|9
1626587010000|2021-07-18 05:43:30|12504.9|12384.9|12504.28|12384.28|12505.01|12385.01|12504.28|12384.28|10
1626587020000|2021-07-18 05:43:40|12504.08|12384.08|12504.96|12384.96|12504.96|12384.96|12504.03|12384.03|8
1626587030000|2021-07-18 05:43:50|12504.94|12384.94|12504.23|12384.23|12504.95|12384.95|12503.93|12383.93|9
1626587040000|2021-07-18 05:44:00|12504.35|12384.35|12506.37|12386.37|12506.37|12386.37|12504.26|12384.26|9
1626587050000|2021-07-18 05:44:10|12506.17|12386.17|12507.64|12387.64|12507.64|12387.64|12506.17|12386.17|9
1626587060000|2021-07-18 05:44:20|12507.51|12387.51|12509.05|12389.05|12509.05|12389.05|12507.51|12387.51|9
1626587070000|2021-07-18 05:44:30|12509.55|12389.55|12510.81|12390.81|12510.81|12390.81|12509.55|12389.55|9
1626587080000|2021-07-18 05:44:40|12510.79|12390.79|12510.5|12390.5|12510.79|12390.79|12510.48|12390.48|7
1626587090000|2021-07-18 05:44:50|12510.38|12390.38|12511.79|12391.79|12511.79|12391.79|12510.38|12390.38|9
1626587100000|2021-07-18 05:45:00|12511.69|12391.69|12511.81|12391.81|12512.16|12392.16|12511.64|12391.64|10
1626587110000|2021-07-18 05:45:10|12511.67|12391.67|12511.19|12391.19|12511.67|12391.67|12511.19|12391.19|7
1626587120000|2021-07-18 05:45:20|12511.34|12391.34|12510.57|12390.57|12511.34|12391.34|12510.57|12390.57|8
1626587130000|2021-07-18 05:45:30|12509.97|12389.97|12506.48|12386.48|12510.02|12390.02|12506.48|12386.48|10
1626587140000|2021-07-18 05:45:40|12505.76|12385.76|12504.68|12384.68|12505.76|12385.76|12504.11|12384.11|10
1626587150000|2021-07-18 05:45:50|12504.66|12384.66|12503.91|12383.91|12504.66|12384.66|12503.91|12383.91|10
1626587160000|2021-07-18 05:46:00|12504.03|12384.03|12504.37|12384.37|12504.42|12384.42|12504.03|12384.03|9
1626587170000|2021-07-18 05:46:10|12504.48|12384.48|12503.52|12383.52|12504.48|12384.48|12503.51|12383.51|10
1626587180000|2021-07-18 05:46:20|12503.4|12383.4|12503.07|12383.07|12503.42|12383.42|12502.95|12382.95|8
1626587190000|2021-07-18 05:46:30|12502.99|12382.99|12504|12384|12504.03|12384.03|12502.99|12382.99|8
1626587200000|2021-07-18 05:46:40|12503.97|12383.97|12504.12|12384.12|12504.32|12384.32|12503.97|12383.97|9
1626587210000|2021-07-18 05:46:50|12504.03|12384.03|12502.33|12382.33|12504.03|12384.03|12502.22|12382.22|10
1626587220000|2021-07-18 05:47:00|12502.34|12382.34|12501.6|12381.6|12502.34|12382.34|12501.56|12381.56|10
1626587230000|2021-07-18 05:47:10|12501.17|12381.17|12501.35|12381.35|12501.53|12381.53|12500.46|12380.46|10
1626587240000|2021-07-18 05:47:20|12501.31|12381.31|12502.43|12382.43|12502.91|12382.91|12501.31|12381.31|10
1626587250000|2021-07-18 05:47:30|12502.45|12382.45|12501.46|12381.46|12502.67|12382.67|12501.42|12381.42|7
1626587260000|2021-07-18 05:47:40|12501.69|12381.69|12500.19|12380.19|12501.75|12381.75|12500.19|12380.19|9
1626587270000|2021-07-18 05:47:50|12500.16|12380.16|12499.68|12379.68|12500.16|12380.16|12499.6|12379.6|9
1626587280000|2021-07-18 05:48:00|12499.67|12379.67|12500.35|12380.35|12500.38|12380.38|12499.48|12379.48|9
1626587290000|2021-07-18 05:48:10|12499.39|12379.39|12499.07|12379.07|12499.39|12379.39|12498.87|12378.87|7
1626587300000|2021-07-18 05:48:20|12498.9|12378.9|12498.67|12378.67|12498.93|12378.93|12498.67|12378.67|6
1626587310000|2021-07-18 05:48:30|12498.66|12378.66|12497.98|12377.98|12498.66|12378.66|12497.98|12377.98|7
1626587320000|2021-07-18 05:48:40|12498|12378|12497.35|12377.35|12498|12378|12497.32|12377.32|7
1626587330000|2021-07-18 05:48:50|12497.34|12377.34|12497.84|12377.84|12497.84|12377.84|12497.34|12377.34|7
1626587340000|2021-07-18 05:49:00|12498.03|12378.03|12497.62|12377.62|12498.24|12378.24|12497.48|12377.48|10
1626587350000|2021-07-18 05:49:10|12498.46|12378.46|12498.31|12378.31|12498.6|12378.6|12498.31|12378.31|6
1626587360000|2021-07-18 05:49:20|12498.37|12378.37|12501.81|12381.81|12501.81|12381.81|12498.37|12378.37|10
1626587370000|2021-07-18 05:49:30|12502|12382|12503.03|12383.03|12503.34|12383.34|12502|12382|8
1626587380000|2021-07-18 05:49:40|12503.23|12383.23|12503.85|12383.85|12504.04|12384.04|12503.23|12383.23|10
1626587390000|2021-07-18 05:49:50|12503.75|12383.75|12505.8|12385.8|12505.8|12385.8|12503.62|12383.62|10
1626587400000|2021-07-18 05:50:00|12505.65|12385.65|12507.14|12387.14|12507.14|12387.14|12505.65|12385.65|8
1626587410000|2021-07-18 05:50:10|12506.45|12386.45|12508.28|12388.28|12508.28|12388.28|12506.45|12386.45|8
1626587420000|2021-07-18 05:50:20|12508.11|12388.11|12509.33|12389.33|12509.33|12389.33|12507.47|12387.47|10
1626587430000|2021-07-18 05:50:30|12509.55|12389.55|12507.38|12387.38|12509.71|12389.71|12507.38|12387.38|10
1626587440000|2021-07-18 05:50:40|12506.37|12386.37|12505.43|12385.43|12506.37|12386.37|12505.43|12385.43|10
1626587450000|2021-07-18 05:50:50|12505.19|12385.19|12506.64|12386.64|12506.64|12386.64|12505.19|12385.19|8
1626587460000|2021-07-18 05:51:00|12506.63|12386.63|12506.25|12386.25|12506.63|12386.63|12506.18|12386.18|9
1626587470000|2021-07-18 05:51:10|12506.35|12386.35|12506.54|12386.54|12506.63|12386.63|12506.35|12386.35|9
1626587480000|2021-07-18 05:51:20|12505.73|12385.73|12506.85|12386.85|12506.86|12386.86|12505.73|12385.73|8
1626587490000|2021-07-18 05:51:30|12506.9|12386.9|12508.09|12388.09|12508.09|12388.09|12506.9|12386.9|9
1626587500000|2021-07-18 05:51:40|12508.16|12388.16|12508.91|12388.91|12509.17|12389.17|12508.16|12388.16|7
1626587510000|2021-07-18 05:51:50|12508.93|12388.93|12509.04|12389.04|12509.04|12389.04|12508.78|12388.78|7
1626587520000|2021-07-18 05:52:00|12508.97|12388.97|12508.99|12388.99|12509.06|12389.06|12508.8|12388.8|9
1626587530000|2021-07-18 05:52:10|12508.98|12388.98|12507.4|12387.4|12508.98|12388.98|12507.4|12387.4|10
1626587540000|2021-07-18 05:52:20|12507.35|12387.35|12506.92|12386.92|12507.36|12387.36|12506.88|12386.88|9
1626587550000|2021-07-18 05:52:30|12507.03|12387.03|12508.31|12388.31|12508.31|12388.31|12506.83|12386.83|9
1626587560000|2021-07-18 05:52:40|12508.07|12388.07|12508|12388|12508.18|12388.18|12508|12388|6
1626587570000|2021-07-18 05:52:50|12508.13|12388.13|12507.9|12387.9|12508.33|12388.33|12507.9|12387.9|10
1626587580000|2021-07-18 05:53:00|12507.86|12387.86|12507.49|12387.49|12507.86|12387.86|12507.49|12387.49|8
1626587590000|2021-07-18 05:53:10|12507.53|12387.53|12507.49|12387.49|12507.85|12387.85|12507.49|12387.49|9
1626587600000|2021-07-18 05:53:20|12507.59|12387.59|12511.1|12391.1|12511.1|12391.1|12507.59|12387.59|10
1626587610000|2021-07-18 05:53:30|12511.22|12391.22|12511.23|12391.23|12511.47|12391.47|12510.58|12390.58|9
1626587620000|2021-07-18 05:53:40|12511.02|12391.02|12510.61|12390.61|12511.85|12391.85|12510.45|12390.45|8
1626587630000|2021-07-18 05:53:50|12510.35|12390.35|12509.95|12389.95|12510.35|12390.35|12509.29|12389.29|9
1626587640000|2021-07-18 05:54:00|12509.94|12389.94|12511.14|12391.14|12511.14|12391.14|12509.83|12389.83|10
1626587650000|2021-07-18 05:54:10|12511.19|12391.19|12513.19|12393.19|12513.19|12393.19|12511.19|12391.19|9
1626587660000|2021-07-18 05:54:20|12513.72|12393.72|12514.96|12394.96|12514.96|12394.96|12513.48|12393.48|10
1626587670000|2021-07-18 05:54:30|12514.86|12394.86|12514.42|12394.42|12514.9|12394.9|12514.42|12394.42|10
1626587680000|2021-07-18 05:54:40|12513.41|12393.41|12513.78|12393.78|12514.27|12394.27|12513.41|12393.41|8
1626587690000|2021-07-18 05:54:50|12513.75|12393.75|12513.82|12393.82|12513.82|12393.82|12513.43|12393.43|9
1626587700000|2021-07-18 05:55:00|12513.81|12393.81|12513.51|12393.51|12513.87|12393.87|12513.51|12393.51|6
1626587710000|2021-07-18 05:55:10|12513.54|12393.54|12512.19|12392.19|12513.54|12393.54|12512.19|12392.19|8
1626587720000|2021-07-18 05:55:20|12511.92|12391.92|12510.26|12390.26|12512.01|12392.01|12509.41|12389.41|9
1626587730000|2021-07-18 05:55:30|12510.48|12390.48|12510.27|12390.27|12510.48|12390.48|12510.22|12390.22|7
1626587740000|2021-07-18 05:55:40|12510.42|12390.42|12508.38|12388.38|12510.45|12390.45|12508.2|12388.2|9
1626587750000|2021-07-18 05:55:50|12508.55|12388.55|12508.09|12388.09|12508.55|12388.55|12507.83|12387.83|10
1626587760000|2021-07-18 05:56:00|12507.69|12387.69|12508.64|12388.64|12508.64|12388.64|12507.57|12387.57|9
1626587770000|2021-07-18 05:56:10|12508.55|12388.55|12508.64|12388.64|12509.15|12389.15|12508.28|12388.28|7
1626587780000|2021-07-18 05:56:20|12508.92|12388.92|12510.12|12390.12|12510.23|12390.23|12508.82|12388.82|10
1626587790000|2021-07-18 05:56:30|12510.56|12390.56|12511.65|12391.65|12512.42|12392.42|12510.56|12390.56|8
1626587800000|2021-07-18 05:56:40|12512.07|12392.07|12512.6|12392.6|12512.87|12392.87|12512.07|12392.07|8
1626587810000|2021-07-18 05:56:50|12512.44|12392.44|12510.59|12390.59|12512.53|12392.53|12510.59|12390.59|8
1626587820000|2021-07-18 05:57:00|12510.61|12390.61|12509.54|12389.54|12510.61|12390.61|12509.5|12389.5|7
1626587830000|2021-07-18 05:57:10|12509.44|12389.44|12508.03|12388.03|12509.44|12389.44|12508.03|12388.03|10
1626587840000|2021-07-18 05:57:20|12508.04|12388.04|12507.51|12387.51|12508.9|12388.9|12507.51|12387.51|10
1626587850000|2021-07-18 05:57:30|12507.31|12387.31|12506.19|12386.19|12507.31|12387.31|12506.19|12386.19|10
1626587860000|2021-07-18 05:57:40|12506.22|12386.22|12504.36|12384.36|12506.22|12386.22|12504.36|12384.36|10
1626587870000|2021-07-18 05:57:50|12504.38|12384.38|12504.83|12384.83|12505.03|12385.03|12504.38|12384.38|9
1626587880000|2021-07-18 05:58:00|12505.01|12385.01|12505.46|12385.46|12505.46|12385.46|12505.01|12385.01|7
1626587890000|2021-07-18 05:58:10|12505.41|12385.41|12504.9|12384.9|12505.41|12385.41|12504.9|12384.9|9
1626587900000|2021-07-18 05:58:20|12504.89|12384.89|12503.07|12383.07|12504.89|12384.89|12503.07|12383.07|8
1626587910000|2021-07-18 05:58:30|12503.14|12383.14|12503.11|12383.11|12503.32|12383.32|12503.03|12383.03|9
1626587920000|2021-07-18 05:58:40|12503.13|12383.13|12502.87|12382.87|12503.13|12383.13|12502.74|12382.74|8
1626587930000|2021-07-18 05:58:50|12502.85|12382.85|12503.57|12383.57|12503.58|12383.58|12502.85|12382.85|10
1626587940000|2021-07-18 05:59:00|12503.16|12383.16|12500.69|12380.69|12503.16|12383.16|12499.96|12379.96|10
1626587950000|2021-07-18 05:59:10|12500.52|12380.52|12500.66|12380.66|12500.78|12380.78|12499.75|12379.75|7
1626587960000|2021-07-18 05:59:20|12500.8|12380.8|12499.39|12379.39|12500.8|12380.8|12499.39|12379.39|9
1626587970000|2021-07-18 05:59:30|12499.37|12379.37|12498.39|12378.39|12499.37|12379.37|12498.39|12378.39|9
1626587980000|2021-07-18 05:59:40|12497.88|12377.88|12497.4|12377.4|12498.24|12378.24|12497.39|12377.39|8
1626587990000|2021-07-18 05:59:50|12497.22|12377.22|12497.06|12377.06|12497.41|12377.41|12497.06|12377.06|7
1626588000000|2021-07-18 06:00:00|12497.11|12377.11|12501.29|12381.29|12501.29|12381.29|12497.07|12377.07|10
1626588010000|2021-07-18 06:00:10|12501.47|12381.47|12500.02|12380.02|12501.49|12381.49|12500.02|12380.02|9
1626588020000|2021-07-18 06:00:20|12499.71|12379.71|12501.77|12381.77|12501.77|12381.77|12499.69|12379.69|9
1626588030000|2021-07-18 06:00:30|12501.79|12381.79|12502.42|12382.42|12502.42|12382.42|12501.79|12381.79|7
1626588040000|2021-07-18 06:00:40|12502.43|12382.43|12502.53|12382.53|12502.53|12382.53|12502.27|12382.27|4
1626588050000|2021-07-18 06:00:50|12502.68|12382.68|12503.47|12383.47|12503.47|12383.47|12502.44|12382.44|9
1626588060000|2021-07-18 06:01:00|12503.49|12383.49|12503.21|12383.21|12503.85|12383.85|12503.21|12383.21|10
1626588070000|2021-07-18 06:01:10|12503.26|12383.26|12503.87|12383.87|12503.9|12383.9|12503.26|12383.26|10
1626588080000|2021-07-18 06:01:20|12504.06|12384.06|12504.79|12384.79|12504.86|12384.86|12504.06|12384.06|10
1626588090000|2021-07-18 06:01:30|12504.78|12384.78|12505.16|12385.16|12505.56|12385.56|12504.78|12384.78|10
1626588100000|2021-07-18 06:01:40|12505.18|12385.18|12505.6|12385.6|12505.65|12385.65|12504.36|12384.36|8
1626588110000|2021-07-18 06:01:50|12505.42|12385.42|12506.33|12386.33|12506.33|12386.33|12505.06|12385.06|9
1626588120000|2021-07-18 06:02:00|12506.28|12386.28|12506.16|12386.16|12506.28|12386.28|12505.22|12385.22|8
1626588130000|2021-07-18 06:02:10|12506.17|12386.17|12505.32|12385.32|12506.48|12386.48|12505.32|12385.32|10
1626588140000|2021-07-18 06:02:20|12505.14|12385.14|12504.31|12384.31|12505.85|12385.85|12504.31|12384.31|9
1626588150000|2021-07-18 06:02:30|12502.8|12382.8|12501.53|12381.53|12502.8|12382.8|12501.53|12381.53|8
1626588160000|2021-07-18 06:02:40|12501.57|12381.57|12500.38|12380.38|12501.57|12381.57|12500.38|12380.38|10
1626588170000|2021-07-18 06:02:50|12499.81|12379.81|12499.08|12379.08|12500.05|12380.05|12499.08|12379.08|9
1626588180000|2021-07-18 06:03:00|12498.79|12378.79|12498.41|12378.41|12498.96|12378.96|12498.37|12378.37|9
1626588190000|2021-07-18 06:03:10|12498.37|12378.37|12498.16|12378.16|12498.37|12378.37|12498.14|12378.14|8
1626588200000|2021-07-18 06:03:20|12498.19|12378.19|12497.56|12377.56|12498.19|12378.19|12497.56|12377.56|8
1626588210000|2021-07-18 06:03:30|12497.54|12377.54|12495.16|12375.16|12497.54|12377.54|12495.16|12375.16|10
1626588220000|2021-07-18 06:03:40|12494.97|12374.97|12493.85|12373.85|12494.97|12374.97|12493.85|12373.85|8
1626588230000|2021-07-18 06:03:50|12493.78|12373.78|12493.15|12373.15|12493.78|12373.78|12493.15|12373.15|8
1626588240000|2021-07-18 06:04:00|12492.93|12372.93|12492.48|12372.48|12492.93|12372.93|12492.01|12372.01|7
1626588250000|2021-07-18 06:04:10|12492.63|12372.63|12493.69|12373.69|12493.69|12373.69|12492.58|12372.58|8
1626588260000|2021-07-18 06:04:20|12493.96|12373.96|12493.23|12373.23|12494.19|12374.19|12493.23|12373.23|8
1626588270000|2021-07-18 06:04:30|12493.25|12373.25|12494.09|12374.09|12494.18|12374.18|12493.22|12373.22|6
1626588280000|2021-07-18 06:04:40|12493.89|12373.89|12493.96|12373.96|12494.07|12374.07|12493.86|12373.86|7
1626588290000|2021-07-18 06:04:50|12494.09|12374.09|12492.86|12372.86|12494.1|12374.1|12492.86|12372.86|9
1626588300000|2021-07-18 06:05:00|12492.8|12372.8|12493.26|12373.26|12493.61|12373.61|12492.33|12372.33|8
1626588310000|2021-07-18 06:05:10|12493.27|12373.27|12492.46|12372.46|12493.28|12373.28|12492.46|12372.46|9
1626588320000|2021-07-18 06:05:20|12492.44|12372.44|12491.33|12371.33|12492.54|12372.54|12491.33|12371.33|10
1626588330000|2021-07-18 06:05:30|12491.31|12371.31|12489.96|12369.96|12491.4|12371.4|12489.96|12369.96|8
1626588340000|2021-07-18 06:05:40|12490.73|12370.73|12485.97|12365.97|12490.85|12370.85|12485.85|12365.85|9
1626588350000|2021-07-18 06:05:50|12485.56|12365.56|12484.73|12364.73|12485.56|12365.56|12484.45|12364.45|10
1626588360000|2021-07-18 06:06:00|12484.89|12364.89|12475.74|12355.74|12484.89|12364.89|12475.74|12355.74|10
1626588370000|2021-07-18 06:06:10|12475.55|12355.55|12469.89|12349.89|12475.55|12355.55|12469.8|12349.8|9
1626588380000|2021-07-18 06:06:20|12469.25|12349.25|12465.86|12345.86|12469.25|12349.25|12465.39|12345.39|10
1626588390000|2021-07-18 06:06:30|12465.54|12345.54|12462.42|12342.42|12465.54|12345.54|12462.42|12342.42|10
1626588400000|2021-07-18 06:06:40|12462.14|12342.14|12458.2|12338.2|12462.14|12342.14|12458.2|12338.2|10
1626588410000|2021-07-18 06:06:50|12455.91|12335.91|12446.58|12326.58|12455.91|12335.91|12446.58|12326.58|10
1626588420000|2021-07-18 06:07:00|12446.1|12326.1|12431.57|12311.57|12446.1|12326.1|12431.57|12311.57|10
1626588430000|2021-07-18 06:07:10|12431.56|12311.56|12428.06|12308.06|12432.86|12312.86|12428.06|12308.06|10
1626588440000|2021-07-18 06:07:20|12426.92|12306.92|12419.04|12299.04|12426.92|12306.92|12418.93|12298.93|10
1626588450000|2021-07-18 06:07:30|12418.8|12298.8|12420.1|12300.1|12420.74|12300.74|12418.8|12298.8|10
1626588460000|2021-07-18 06:07:40|12419.5|12299.5|12417.76|12297.76|12419.5|12299.5|12417.15|12297.15|10
1626588470000|2021-07-18 06:07:50|12418.05|12298.05|12421.01|12301.01|12421.48|12301.48|12418.05|12298.05|10
1626588480000|2021-07-18 06:08:00|12421.05|12301.05|12423.6|12303.6|12423.72|12303.72|12421.05|12301.05|10
1626588490000|2021-07-18 06:08:10|12423.29|12303.29|12422.58|12302.58|12423.62|12303.62|12421.3|12301.3|10
1626588500000|2021-07-18 06:08:20|12422.83|12302.83|12421.37|12301.37|12422.83|12302.83|12420.45|12300.45|10
1626588510000|2021-07-18 06:08:30|12421.59|12301.59|12415.51|12295.51|12421.59|12301.59|12415.51|12295.51|10
1626588520000|2021-07-18 06:08:40|12415.04|12295.04|12412.65|12292.65|12415.04|12295.04|12412.59|12292.59|10
1626588530000|2021-07-18 06:08:50|12413.32|12293.32|12413.92|12293.92|12413.92|12293.92|12412.61|12292.61|9
1626588540000|2021-07-18 06:09:00|12414.05|12294.05|12414.24|12294.24|12414.24|12294.24|12413.06|12293.06|9
1626588550000|2021-07-18 06:09:10|12414.74|12294.74|12414.18|12294.18|12414.91|12294.91|12413.93|12293.93|10
1626588560000|2021-07-18 06:09:20|12414.16|12294.16|12414.5|12294.5|12414.66|12294.66|12414.01|12294.01|9
1626588570000|2021-07-18 06:09:30|12414.52|12294.52|12415.31|12295.31|12415.73|12295.73|12414.52|12294.52|10
1626588580000|2021-07-18 06:09:40|12415.3|12295.3|12415.74|12295.74|12415.74|12295.74|12414.49|12294.49|9
1626588590000|2021-07-18 06:09:50|12415.71|12295.71|12416.44|12296.44|12416.58|12296.58|12415.71|12295.71|10
1626588600000|2021-07-18 06:10:00|12416.07|12296.07|12413.49|12293.49|12416.4|12296.4|12413.49|12293.49|10
1626588610000|2021-07-18 06:10:10|12413.27|12293.27|12413.1|12293.1|12413.27|12293.27|12412.58|12292.58|10
1626588620000|2021-07-18 06:10:20|12413.14|12293.14|12414.39|12294.39|12414.39|12294.39|12413.14|12293.14|10
1626588630000|2021-07-18 06:10:30|12414.25|12294.25|12418|12298|12418.44|12298.44|12414.25|12294.25|8
1626588640000|2021-07-18 06:10:40|12418.22|12298.22|12419.83|12299.83|12420.8|12300.8|12418.22|12298.22|10
1626588650000|2021-07-18 06:10:50|12419.31|12299.31|12416.71|12296.71|12420.46|12300.46|12416.71|12296.71|10
1626588660000|2021-07-18 06:11:00|12416.18|12296.18|12411.56|12291.56|12416.18|12296.18|12411.56|12291.56|10
1626588670000|2021-07-18 06:11:10|12411.12|12291.12|12405.32|12285.32|12411.12|12291.12|12405.32|12285.32|10
1626588680000|2021-07-18 06:11:20|12403.42|12283.42|12396.87|12276.87|12403.42|12283.42|12396.87|12276.87|10
1626588690000|2021-07-18 06:11:30|12395.17|12275.17|12395.01|12275.01|12396.05|12276.05|12394.73|12274.73|10
1626588700000|2021-07-18 06:11:40|12395.59|12275.59|12398.01|12278.01|12398.01|12278.01|12395.59|12275.59|10
1626588710000|2021-07-18 06:11:50|12398.96|12278.96|12405.91|12285.91|12405.91|12285.91|12398.96|12278.96|10
1626588720000|2021-07-18 06:12:00|12406.36|12286.36|12407.82|12287.82|12407.89|12287.89|12406.16|12286.16|10
1626588730000|2021-07-18 06:12:10|12408.35|12288.35|12406.76|12286.76|12408.35|12288.35|12406.76|12286.76|10
1626588740000|2021-07-18 06:12:20|12406.59|12286.59|12406.25|12286.25|12406.59|12286.59|12406.07|12286.07|10
1626588750000|2021-07-18 06:12:30|12406.21|12286.21|12408.52|12288.52|12408.54|12288.54|12406.16|12286.16|10
1626588760000|2021-07-18 06:12:40|12408.51|12288.51|12405.72|12285.72|12408.51|12288.51|12405.69|12285.69|9
1626588770000|2021-07-18 06:12:50|12405.91|12285.91|12407.88|12287.88|12407.88|12287.88|12405.91|12285.91|10
1626588780000|2021-07-18 06:13:00|12407.66|12287.66|12407.21|12287.21|12407.66|12287.66|12406.88|12286.88|10
1626588790000|2021-07-18 06:13:10|12407.15|12287.15|12406.24|12286.24|12407.22|12287.22|12406.11|12286.11|10
1626588800000|2021-07-18 06:13:20|12407.04|12287.04|12407.96|12287.96|12407.96|12287.96|12406.98|12286.98|7
1626588810000|2021-07-18 06:13:30|12408.04|12288.04|12410.68|12290.68|12410.68|12290.68|12408.04|12288.04|10
1626588820000|2021-07-18 06:13:40|12411.65|12291.65|12412.65|12292.65|12412.65|12292.65|12410.9|12290.9|9
1626588830000|2021-07-18 06:13:50|12412.79|12292.79|12415.13|12295.13|12415.13|12295.13|12412.73|12292.73|10
1626588840000|2021-07-18 06:14:00|12415.51|12295.51|12416.89|12296.89|12416.89|12296.89|12415.3|12295.3|10
1626588850000|2021-07-18 06:14:10|12416.94|12296.94|12417.55|12297.55|12417.55|12297.55|12416.45|12296.45|10
1626588860000|2021-07-18 06:14:20|12417.68|12297.68|12421.03|12301.03|12421.03|12301.03|12417.68|12297.68|10
1626588870000|2021-07-18 06:14:30|12421.26|12301.26|12418.86|12298.86|12421.26|12301.26|12418.86|12298.86|10
1626588880000|2021-07-18 06:14:40|12419.02|12299.02|12419.05|12299.05|12419.88|12299.88|12418.7|12298.7|10
1626588890000|2021-07-18 06:14:50|12418.81|12298.81|12418.16|12298.16|12418.81|12298.81|12417.2|12297.2|9
1626588900000|2021-07-18 06:15:00|12418.12|12298.12|12419.3|12299.3|12419.3|12299.3|12417.95|12297.95|9
1626588910000|2021-07-18 06:15:10|12419.56|12299.56|12422.44|12302.44|12422.44|12302.44|12419.56|12299.56|8
1626588920000|2021-07-18 06:15:20|12421.5|12301.5|12425.14|12305.14|12425.25|12305.25|12421.5|12301.5|10
1626588930000|2021-07-18 06:15:30|12426.25|12306.25|12427.35|12307.35|12427.62|12307.62|12426.25|12306.25|9
1626588940000|2021-07-18 06:15:40|12427.08|12307.08|12427.22|12307.22|12428.04|12308.04|12427.07|12307.07|10
1626588950000|2021-07-18 06:15:50|12427.04|12307.04|12427.32|12307.32|12427.32|12307.32|12426.86|12306.86|10
1626588960000|2021-07-18 06:16:00|12427.31|12307.31|12428.28|12308.28|12428.28|12308.28|12427.3|12307.3|9
1626588970000|2021-07-18 06:16:10|12428.2|12308.2|12429.02|12309.02|12429.06|12309.06|12428.2|12308.2|9
1626588980000|2021-07-18 06:16:20|12429|12309|12430.52|12310.52|12430.52|12310.52|12429|12309|9
1626588990000|2021-07-18 06:16:30|12430.56|12310.56|12431.84|12311.84|12431.84|12311.84|12430.56|12310.56|9
1626589000000|2021-07-18 06:16:40|12432.72|12312.72|12434.18|12314.18|12434.18|12314.18|12432.62|12312.62|10
1626589010000|2021-07-18 06:16:50|12434.45|12314.45|12433.75|12313.75|12434.48|12314.48|12433.12|12313.12|10
1626589020000|2021-07-18 06:17:00|12433.99|12313.99|12433.84|12313.84|12434.49|12314.49|12433.8|12313.8|10
1626589030000|2021-07-18 06:17:10|12434|12314|12433.91|12313.91|12434.08|12314.08|12433.69|12313.69|8
1626589040000|2021-07-18 06:17:20|12433.74|12313.74|12433.63|12313.63|12434.67|12314.67|12433.6|12313.6|10
1626589050000|2021-07-18 06:17:30|12433.68|12313.68|12433.5|12313.5|12434.52|12314.52|12433.5|12313.5|10
1626589060000|2021-07-18 06:17:40|12433.49|12313.49|12433.56|12313.56|12433.69|12313.69|12433.15|12313.15|9
1626589070000|2021-07-18 06:17:50|12433.78|12313.78|12435.53|12315.53|12435.53|12315.53|12433.73|12313.73|8
1626589080000|2021-07-18 06:18:00|12435.55|12315.55|12434.69|12314.69|12435.63|12315.63|12434.69|12314.69|8
1626589090000|2021-07-18 06:18:10|12434.78|12314.78|12431.95|12311.95|12434.78|12314.78|12431.95|12311.95|10
1626589100000|2021-07-18 06:18:20|12431.88|12311.88|12432.52|12312.52|12432.52|12312.52|12431.79|12311.79|9
1626589110000|2021-07-18 06:18:30|12432.54|12312.54|12433.74|12313.74|12433.84|12313.84|12432.54|12312.54|8
1626589120000|2021-07-18 06:18:40|12433.71|12313.71|12433.36|12313.36|12433.71|12313.71|12432.92|12312.92|9
1626589130000|2021-07-18 06:18:50|12431.46|12311.46|12430.3|12310.3|12431.46|12311.46|12429.91|12309.91|10
1626589140000|2021-07-18 06:19:00|12430.13|12310.13|12429.84|12309.84|12430.13|12310.13|12429.84|12309.84|9
1626589150000|2021-07-18 06:19:10|12428.43|12308.43|12425.78|12305.78|12428.43|12308.43|12425.78|12305.78|9
1626589160000|2021-07-18 06:19:20|12425.8|12305.8|12424.14|12304.14|12425.94|12305.94|12424.02|12304.02|9
1626589170000|2021-07-18 06:19:30|12423.99|12303.99|12424.03|12304.03|12424.22|12304.22|12423.99|12303.99|10
1626589180000|2021-07-18 06:19:40|12424.1|12304.1|12422.87|12302.87|12424.1|12304.1|12422.87|12302.87|10
1626589190000|2021-07-18 06:19:50|12422.78|12302.78|12420.48|12300.48|12422.78|12302.78|12420.48|12300.48|10
1626589200000|2021-07-18 06:20:00|12420.62|12300.62|12420.83|12300.83|12420.83|12300.83|12419.93|12299.93|10
1626589210000|2021-07-18 06:20:10|12422.18|12302.18|12422.73|12302.73|12423.1|12303.1|12422.18|12302.18|9
1626589220000|2021-07-18 06:20:20|12423.15|12303.15|12424.69|12304.69|12424.69|12304.69|12423.15|12303.15|10
1626589230000|2021-07-18 06:20:30|12424.88|12304.88|12425.72|12305.72|12425.72|12305.72|12424.81|12304.81|8
1626589240000|2021-07-18 06:20:40|12425.74|12305.74|12429.29|12309.29|12429.29|12309.29|12425.74|12305.74|10
1626589250000|2021-07-18 06:20:50|12429.43|12309.43|12430.49|12310.49|12430.83|12310.83|12429.43|12309.43|9
1626589260000|2021-07-18 06:21:00|12430.54|12310.54|12432.45|12312.45|12432.45|12312.45|12430.54|12310.54|8
1626589270000|2021-07-18 06:21:10|12432.51|12312.51|12434.94|12314.94|12434.94|12314.94|12431.92|12311.92|8
1626589280000|2021-07-18 06:21:20|12435.11|12315.11|12435|12315|12435.8|12315.8|12435|12315|8
1626589290000|2021-07-18 06:21:30|12434.99|12314.99|12434.02|12314.02|12434.99|12314.99|12434.02|12314.02|9
1626589300000|2021-07-18 06:21:40|12434.21|12314.21|12434.66|12314.66|12434.69|12314.69|12434.21|12314.21|9
1626589310000|2021-07-18 06:21:50|12434.7|12314.7|12436.88|12316.88|12436.94|12316.94|12434.69|12314.69|10
1626589320000|2021-07-18 06:22:00|12436.75|12316.75|12438.07|12318.07|12438.07|12318.07|12436.75|12316.75|8
1626589330000|2021-07-18 06:22:10|12438.18|12318.18|12439.24|12319.24|12439.24|12319.24|12438.18|12318.18|10
1626589340000|2021-07-18 06:22:20|12439.32|12319.32|12439.78|12319.78|12439.78|12319.78|12439.32|12319.32|10
1626589350000|2021-07-18 06:22:30|12439.79|12319.79|12439.97|12319.97|12439.97|12319.97|12439.79|12319.79|3
1626589360000|2021-07-18 06:22:40|12440|12320|12440.25|12320.25|12440.25|12320.25|12439.25|12319.25|7
1626589370000|2021-07-18 06:22:50|12441.29|12321.29|12441.2|12321.2|12441.51|12321.51|12441.2|12321.2|7
1626589380000|2021-07-18 06:23:00|12440.65|12320.65|12437.63|12317.63|12440.65|12320.65|12437.44|12317.44|10
1626589390000|2021-07-18 06:23:10|12437.45|12317.45|12436.92|12316.92|12437.95|12317.95|12436.87|12316.87|10
1626589400000|2021-07-18 06:23:20|12437.04|12317.04|12438.24|12318.24|12438.24|12318.24|12437.04|12317.04|8
1626589410000|2021-07-18 06:23:30|12438.08|12318.08|12438.45|12318.45|12438.45|12318.45|12438.08|12318.08|7
1626589420000|2021-07-18 06:23:40|12438.79|12318.79|12438.45|12318.45|12438.79|12318.79|12438.45|12318.45|7
1626589430000|2021-07-18 06:23:50|12438.52|12318.52|12439.4|12319.4|12439.41|12319.41|12438.52|12318.52|8
1626589440000|2021-07-18 06:24:00|12439.43|12319.43|12440.15|12320.15|12440.15|12320.15|12439.43|12319.43|8
1626589450000|2021-07-18 06:24:10|12440.02|12320.02|12440.21|12320.21|12440.25|12320.25|12440.02|12320.02|6
1626589460000|2021-07-18 06:24:20|12440.14|12320.14|12438.67|12318.67|12440.14|12320.14|12438.67|12318.67|9
1626589470000|2021-07-18 06:24:30|12437.8|12317.8|12438.47|12318.47|12438.47|12318.47|12437.8|12317.8|8
1626589480000|2021-07-18 06:24:40|12438.35|12318.35|12437.45|12317.45|12438.35|12318.35|12437.07|12317.07|10
1626589490000|2021-07-18 06:24:50|12437.4|12317.4|12436.74|12316.74|12437.4|12317.4|12436.03|12316.03|10
1626589500000|2021-07-18 06:25:00|12436.71|12316.71|12437.74|12317.74|12437.74|12317.74|12436.71|12316.71|8
1626589510000|2021-07-18 06:25:10|12437.93|12317.93|12441.74|12321.74|12441.74|12321.74|12437.93|12317.93|9
1626589520000|2021-07-18 06:25:20|12441.95|12321.95|12443.48|12323.48|12443.48|12323.48|12441.95|12321.95|8
1626589530000|2021-07-18 06:25:30|12443.47|12323.47|12444.7|12324.7|12444.7|12324.7|12443.25|12323.25|7
1626589540000|2021-07-18 06:25:40|12444.89|12324.89|12444.89|12324.89|12444.94|12324.94|12444.88|12324.88|8
1626589550000|2021-07-18 06:25:50|12444.91|12324.91|12445.29|12325.29|12445.29|12325.29|12444.85|12324.85|8
1626589560000|2021-07-18 06:26:00|12445.18|12325.18|12445.59|12325.59|12446.17|12326.17|12445.08|12325.08|9
1626589570000|2021-07-18 06:26:10|12445.58|12325.58|12444.89|12324.89|12445.59|12325.59|12444.89|12324.89|8
1626589580000|2021-07-18 06:26:20|12444.88|12324.88|12444.68|12324.68|12444.88|12324.88|12444.57|12324.57|8
1626589590000|2021-07-18 06:26:30|12444.74|12324.74|12444.97|12324.97|12444.97|12324.97|12444.74|12324.74|9
1626589600000|2021-07-18 06:26:40|12444.94|12324.94|12445.89|12325.89|12445.89|12325.89|12444.93|12324.93|9
1626589610000|2021-07-18 06:26:50|12446.09|12326.09|12446.24|12326.24|12446.26|12326.26|12446.07|12326.07|6
1626589620000|2021-07-18 06:27:00|12446.32|12326.32|12446.3|12326.3|12446.47|12326.47|12446.3|12326.3|8
1626589630000|2021-07-18 06:27:10|12446.27|12326.27|12444.53|12324.53|12446.27|12326.27|12444.5|12324.5|9
1626589640000|2021-07-18 06:27:20|12444.47|12324.47|12444.86|12324.86|12445.31|12325.31|12444.45|12324.45|7
1626589650000|2021-07-18 06:27:30|12444.85|12324.85|12444.75|12324.75|12445.37|12325.37|12444.7|12324.7|5
1626589660000|2021-07-18 06:27:40|12444.74|12324.74|12445.2|12325.2|12445.2|12325.2|12444.74|12324.74|6
1626589670000|2021-07-18 06:27:50|12445.21|12325.21|12445.49|12325.49|12445.64|12325.64|12445.21|12325.21|8
1626589680000|2021-07-18 06:28:00|12445.58|12325.58|12445.52|12325.52|12445.61|12325.61|12444.6|12324.6|6
1626589690000|2021-07-18 06:28:10|12445.31|12325.31|12446.05|12326.05|12446.06|12326.06|12445.31|12325.31|9
1626589700000|2021-07-18 06:28:20|12444.75|12324.75|12445.24|12325.24|12445.68|12325.68|12444.75|12324.75|7
1626589710000|2021-07-18 06:28:30|12445.17|12325.17|12445.52|12325.52|12445.66|12325.66|12445.17|12325.17|5
1626589720000|2021-07-18 06:28:40|12445.44|12325.44|12445.54|12325.54|12445.56|12325.56|12445.4|12325.4|6
1626589730000|2021-07-18 06:28:50|12445.45|12325.45|12445.45|12325.45|12445.47|12325.47|12445.19|12325.19|6
1626589740000|2021-07-18 06:29:00|12445.7|12325.7|12445.81|12325.81|12445.81|12325.81|12445.58|12325.58|7
1626589750000|2021-07-18 06:29:10|12445.99|12325.99|12446.76|12326.76|12447.07|12327.07|12445.97|12325.97|9
1626589760000|2021-07-18 06:29:20|12446.92|12326.92|12448.22|12328.22|12448.22|12328.22|12446.92|12326.92|10
1626589770000|2021-07-18 06:29:30|12449.13|12329.13|12451.5|12331.5|12451.5|12331.5|12449.13|12329.13|7
1626589780000|2021-07-18 06:29:40|12452.26|12332.26|12454.31|12334.31|12454.35|12334.35|12452.26|12332.26|10
1626589790000|2021-07-18 06:29:50|12455.96|12335.96|12457.03|12337.03|12457.03|12337.03|12455.96|12335.96|9
1626589800000|2021-07-18 06:30:00|12457.17|12337.17|12456.21|12336.21|12457.17|12337.17|12456.21|12336.21|9
1626589810000|2021-07-18 06:30:10|12456.19|12336.19|12455.08|12335.08|12456.19|12336.19|12455.08|12335.08|10
1626589820000|2021-07-18 06:30:20|12455.1|12335.1|12452.8|12332.8|12455.1|12335.1|12452.8|12332.8|10
1626589830000|2021-07-18 06:30:30|12452.95|12332.95|12453.44|12333.44|12453.56|12333.56|12452.95|12332.95|10
1626589840000|2021-07-18 06:30:40|12453.54|12333.54|12450.91|12330.91|12453.54|12333.54|12450.89|12330.89|10
1626589850000|2021-07-18 06:30:50|12450.9|12330.9|12448.95|12328.95|12450.94|12330.94|12448.9|12328.9|9
1626589860000|2021-07-18 06:31:00|12448.39|12328.39|12447.17|12327.17|12448.39|12328.39|12446.36|12326.36|9
1626589870000|2021-07-18 06:31:10|12447.15|12327.15|12446.64|12326.64|12447.15|12327.15|12445.94|12325.94|10
1626589880000|2021-07-18 06:31:20|12446.68|12326.68|12446.12|12326.12|12446.87|12326.87|12446.12|12326.12|8
1626589890000|2021-07-18 06:31:30|12446.06|12326.06|12447.51|12327.51|12447.51|12327.51|12446.04|12326.04|10
1626589900000|2021-07-18 06:31:40|12447.91|12327.91|12448.48|12328.48|12448.48|12328.48|12447.91|12327.91|6
1626589910000|2021-07-18 06:31:50|12448.33|12328.33|12449.28|12329.28|12449.3|12329.3|12448.33|12328.33|8
1626589920000|2021-07-18 06:32:00|12450.38|12330.38|12449.67|12329.67|12450.38|12330.38|12449.27|12329.27|10
1626589930000|2021-07-18 06:32:10|12448.26|12328.26|12445.84|12325.84|12448.26|12328.26|12445.68|12325.68|10
1626589940000|2021-07-18 06:32:20|12445.57|12325.57|12444.99|12324.99|12445.57|12325.57|12444.99|12324.99|8
1626589950000|2021-07-18 06:32:30|12444.97|12324.97|12442.75|12322.75|12445.06|12325.06|12442.75|12322.75|10
1626589960000|2021-07-18 06:32:40|12442.56|12322.56|12442.79|12322.79|12443.12|12323.12|12442.31|12322.31|10
1626589970000|2021-07-18 06:32:50|12442.47|12322.47|12442.31|12322.31|12442.47|12322.47|12442.31|12322.31|9
1626589980000|2021-07-18 06:33:00|12442.16|12322.16|12442.26|12322.26|12442.39|12322.39|12441.63|12321.63|9
1626589990000|2021-07-18 06:33:10|12442.36|12322.36|12442.12|12322.12|12443|12323|12442.12|12322.12|7
1626590000000|2021-07-18 06:33:20|12441.81|12321.81|12440.14|12320.14|12441.81|12321.81|12440.14|12320.14|9
1626590010000|2021-07-18 06:33:30|12440.78|12320.78|12440.9|12320.9|12440.96|12320.96|12440.72|12320.72|9
1626590020000|2021-07-18 06:33:40|12440.93|12320.93|12441.14|12321.14|12441.19|12321.19|12440.85|12320.85|6
1626590030000|2021-07-18 06:33:50|12441.13|12321.13|12439.84|12319.84|12441.13|12321.13|12439.84|12319.84|8
1626590040000|2021-07-18 06:34:00|12439.83|12319.83|12435.35|12315.35|12439.83|12319.83|12435.35|12315.35|10
1626590050000|2021-07-18 06:34:10|12434.93|12314.93|12434.64|12314.64|12434.93|12314.93|12434.39|12314.39|8
1626590060000|2021-07-18 06:34:20|12434.98|12314.98|12433.93|12313.93|12434.98|12314.98|12433.86|12313.86|8
1626590070000|2021-07-18 06:34:30|12433.72|12313.72|12434.5|12314.5|12434.57|12314.57|12433.72|12313.72|6
1626590080000|2021-07-18 06:34:40|12434.52|12314.52|12434.46|12314.46|12434.54|12314.54|12433.93|12313.93|9
1626590090000|2021-07-18 06:34:50|12434.5|12314.5|12435.09|12315.09|12435.18|12315.18|12434.25|12314.25|9
1626590100000|2021-07-18 06:35:00|12434.93|12314.93|12435.52|12315.52|12435.54|12315.54|12434.93|12314.93|9
1626590110000|2021-07-18 06:35:10|12435.46|12315.46|12436.56|12316.56|12436.56|12316.56|12435.46|12315.46|8
1626590120000|2021-07-18 06:35:20|12436.34|12316.34|12438.07|12318.07|12438.07|12318.07|12436.34|12316.34|8
1626590130000|2021-07-18 06:35:30|12438.05|12318.05|12437.55|12317.55|12438.43|12318.43|12437.55|12317.55|9
1626590140000|2021-07-18 06:35:40|12437.57|12317.57|12437.81|12317.81|12437.82|12317.82|12437.56|12317.56|6
1626590150000|2021-07-18 06:35:50|12438.01|12318.01|12438.37|12318.37|12438.4|12318.4|12438.01|12318.01|6
1626590160000|2021-07-18 06:36:00|12438.4|12318.4|12439.14|12319.14|12439.14|12319.14|12438.4|12318.4|8
1626590170000|2021-07-18 06:36:10|12439.6|12319.6|12441.04|12321.04|12441.04|12321.04|12439.57|12319.57|8
1626590180000|2021-07-18 06:36:20|12440.96|12320.96|12442.12|12322.12|12442.12|12322.12|12440.94|12320.94|10
1626590190000|2021-07-18 06:36:30|12442.16|12322.16|12442.7|12322.7|12443.11|12323.11|12442.16|12322.16|4
1626590200000|2021-07-18 06:36:40|12442.67|12322.67|12442.39|12322.39|12443.05|12323.05|12442.39|12322.39|9
1626590210000|2021-07-18 06:36:50|12442.48|12322.48|12442.63|12322.63|12442.65|12322.65|12442.43|12322.43|8
1626590220000|2021-07-18 06:37:00|12442.66|12322.66|12441.3|12321.3|12442.66|12322.66|12441.29|12321.29|7
1626590230000|2021-07-18 06:37:10|12440.53|12320.53|12440.53|12320.53|12440.63|12320.63|12440.46|12320.46|10
1626590240000|2021-07-18 06:37:20|12440.51|12320.51|12441.39|12321.39|12441.39|12321.39|12440.4|12320.4|8
1626590250000|2021-07-18 06:37:30|12441.41|12321.41|12442.11|12322.11|12442.11|12322.11|12440.52|12320.52|10
1626590260000|2021-07-18 06:37:40|12442.13|12322.13|12441.26|12321.26|12442.13|12322.13|12441.26|12321.26|10
1626590270000|2021-07-18 06:37:50|12441.08|12321.08|12439.12|12319.12|12441.08|12321.08|12439.12|12319.12|9
1626590280000|2021-07-18 06:38:00|12438.99|12318.99|12436.82|12316.82|12438.99|12318.99|12436.82|12316.82|8
1626590290000|2021-07-18 06:38:10|12436.28|12316.28|12431.6|12311.6|12436.28|12316.28|12431.6|12311.6|10
1626590300000|2021-07-18 06:38:20|12431.16|12311.16|12427.64|12307.64|12431.16|12311.16|12427.64|12307.64|10
1626590310000|2021-07-18 06:38:30|12427.61|12307.61|12428.7|12308.7|12428.7|12308.7|12427.6|12307.6|10
1626590320000|2021-07-18 06:38:40|12428.55|12308.55|12428.09|12308.09|12428.55|12308.55|12428.09|12308.09|8
1626590330000|2021-07-18 06:38:50|12428.07|12308.07|12427.98|12307.98|12428.11|12308.11|12427.95|12307.95|8
1626590340000|2021-07-18 06:39:00|12427.8|12307.8|12428.12|12308.12|12428.12|12308.12|12427.63|12307.63|8
1626590350000|2021-07-18 06:39:10|12428.59|12308.59|12430.68|12310.68|12430.68|12310.68|12428.59|12308.59|10
1626590360000|2021-07-18 06:39:20|12431.01|12311.01|12432.78|12312.78|12432.78|12312.78|12430.45|12310.45|10
1626590370000|2021-07-18 06:39:30|12433.34|12313.34|12432.53|12312.53|12433.34|12313.34|12432.3|12312.3|9
1626590380000|2021-07-18 06:39:40|12433.19|12313.19|12434.13|12314.13|12434.13|12314.13|12433.09|12313.09|10
1626590390000|2021-07-18 06:39:50|12434.18|12314.18|12433.38|12313.38|12434.18|12314.18|12433.38|12313.38|8
1626590400000|2021-07-18 06:40:00|12433.36|12313.36|12431.97|12311.97|12433.36|12313.36|12431.97|12311.97|10
1626590410000|2021-07-18 06:40:10|12431.16|12311.16|12428.83|12308.83|12431.23|12311.23|12428.83|12308.83|9
1626590420000|2021-07-18 06:40:20|12428.89|12308.89|12427.55|12307.55|12428.89|12308.89|12427.55|12307.55|10
1626590430000|2021-07-18 06:40:30|12426.45|12306.45|12425.35|12305.35|12426.45|12306.45|12424.68|12304.68|10
1626590440000|2021-07-18 06:40:40|12424.62|12304.62|12421.93|12301.93|12424.62|12304.62|12421.93|12301.93|10
1626590450000|2021-07-18 06:40:50|12421.59|12301.59|12419.97|12299.97|12421.59|12301.59|12419.97|12299.97|9
1626590460000|2021-07-18 06:41:00|12419.83|12299.83|12418.5|12298.5|12419.83|12299.83|12418.5|12298.5|10
1626590470000|2021-07-18 06:41:10|12418.43|12298.43|12415.8|12295.8|12418.43|12298.43|12415.8|12295.8|8
1626590480000|2021-07-18 06:41:20|12415.19|12295.19|12411.87|12291.87|12415.19|12295.19|12411.83|12291.83|10
1626590490000|2021-07-18 06:41:30|12412.05|12292.05|12411.84|12291.84|12412.24|12292.24|12411.6|12291.6|10
1626590500000|2021-07-18 06:41:40|12411.92|12291.92|12410.75|12290.75|12412.04|12292.04|12409.87|12289.87|10
1626590510000|2021-07-18 06:41:50|12410.88|12290.88|12410.68|12290.68|12410.88|12290.88|12410.62|12290.62|7
1626590520000|2021-07-18 06:42:00|12409.83|12289.83|12410.7|12290.7|12410.88|12290.88|12409.61|12289.61|10
1626590530000|2021-07-18 06:42:10|12410.76|12290.76|12413.84|12293.84|12413.85|12293.85|12410.76|12290.76|10
1626590540000|2021-07-18 06:42:20|12414.28|12294.28|12418.92|12298.92|12418.92|12298.92|12414.28|12294.28|10
1626590550000|2021-07-18 06:42:30|12418.95|12298.95|12418.2|12298.2|12419.63|12299.63|12418.15|12298.15|10
1626590560000|2021-07-18 06:42:40|12419.19|12299.19|12418.34|12298.34|12419.54|12299.54|12418.34|12298.34|9
1626590570000|2021-07-18 06:42:50|12418.48|12298.48|12419.61|12299.61|12419.61|12299.61|12417.85|12297.85|10
1626590580000|2021-07-18 06:43:00|12419.68|12299.68|12419.2|12299.2|12419.78|12299.78|12418.84|12298.84|10
1626590590000|2021-07-18 06:43:10|12419.99|12299.99|12419.68|12299.68|12420.06|12300.06|12418.82|12298.82|10
1626590600000|2021-07-18 06:43:20|12419.64|12299.64|12419.14|12299.14|12419.66|12299.66|12419.11|12299.11|7
1626590610000|2021-07-18 06:43:30|12418.29|12298.29|12418.18|12298.18|12418.29|12298.29|12418.1|12298.1|8
1626590620000|2021-07-18 06:43:40|12418.19|12298.19|12417.86|12297.86|12418.19|12298.19|12417.86|12297.86|9
1626590630000|2021-07-18 06:43:50|12417.74|12297.74|12417.58|12297.58|12417.74|12297.74|12417.41|12297.41|7
1626590640000|2021-07-18 06:44:00|12418.47|12298.47|12417.3|12297.3|12418.47|12298.47|12416.55|12296.55|8
1626590650000|2021-07-18 06:44:10|12417.14|12297.14|12416.36|12296.36|12417.21|12297.21|12416.36|12296.36|9
1626590660000|2021-07-18 06:44:20|12416.38|12296.38|12416.32|12296.32|12416.4|12296.4|12416.32|12296.32|4
1626590670000|2021-07-18 06:44:30|12416.28|12296.28|12416.11|12296.11|12416.28|12296.28|12416.11|12296.11|6
1626590680000|2021-07-18 06:44:40|12416.09|12296.09|12416.43|12296.43|12416.81|12296.81|12416.08|12296.08|9
1626590690000|2021-07-18 06:44:50|12416.31|12296.31|12415.84|12295.84|12416.31|12296.31|12415.47|12295.47|9
1626590700000|2021-07-18 06:45:00|12416.04|12296.04|12415.89|12295.89|12416.62|12296.62|12415.89|12295.89|8
1626590710000|2021-07-18 06:45:10|12415.77|12295.77|12415.73|12295.73|12416.17|12296.17|12415.11|12295.11|10
1626590720000|2021-07-18 06:45:20|12415.68|12295.68|12413.88|12293.88|12416.74|12296.74|12413.88|12293.88|10
1626590730000|2021-07-18 06:45:30|12413.72|12293.72|12412.22|12292.22|12413.72|12293.72|12411.36|12291.36|10
1626590740000|2021-07-18 06:45:40|12412.48|12292.48|12413.01|12293.01|12413.54|12293.54|12412.48|12292.48|9
1626590750000|2021-07-18 06:45:50|12412.94|12292.94|12412.57|12292.57|12413.13|12293.13|12412.57|12292.57|9
1626590760000|2021-07-18 06:46:00|12412.44|12292.44|12411.64|12291.64|12412.59|12292.59|12411.36|12291.36|10
1626590770000|2021-07-18 06:46:10|12411.59|12291.59|12412.29|12292.29|12412.35|12292.35|12411.58|12291.58|9
1626590780000|2021-07-18 06:46:20|12411.13|12291.13|12408.85|12288.85|12411.13|12291.13|12408.83|12288.83|10
1626590790000|2021-07-18 06:46:30|12409.47|12289.47|12404.01|12284.01|12409.47|12289.47|12404.01|12284.01|10
1626590800000|2021-07-18 06:46:40|12403.99|12283.99|12403.56|12283.56|12404.08|12284.08|12403.53|12283.53|8
1626590810000|2021-07-18 06:46:50|12403.71|12283.71|12404.21|12284.21|12404.32|12284.32|12403.71|12283.71|10
1626590820000|2021-07-18 06:47:00|12404.18|12284.18|12403.95|12283.95|12404.18|12284.18|12403.42|12283.42|9
1626590830000|2021-07-18 06:47:10|12403.57|12283.57|12400.56|12280.56|12403.57|12283.57|12400.56|12280.56|10
1626590840000|2021-07-18 06:47:20|12400.05|12280.05|12399.1|12279.1|12400.05|12280.05|12399.1|12279.1|9
1626590850000|2021-07-18 06:47:30|12398.01|12278.01|12393.73|12273.73|12398.01|12278.01|12393.73|12273.73|10
1626590860000|2021-07-18 06:47:40|12393.52|12273.52|12394.02|12274.02|12394.25|12274.25|12393.52|12273.52|7
1626590870000|2021-07-18 06:47:50|12393.84|12273.84|12393.07|12273.07|12394.11|12274.11|12393.07|12273.07|9
1626590880000|2021-07-18 06:48:00|12392.72|12272.72|12392.02|12272.02|12392.78|12272.78|12392.02|12272.02|10
1626590890000|2021-07-18 06:48:10|12390.69|12270.69|12385.39|12265.39|12390.69|12270.69|12385.39|12265.39|10
1626590900000|2021-07-18 06:48:20|12383.92|12263.92|12382.83|12262.83|12384.22|12264.22|12382.48|12262.48|10
1626590910000|2021-07-18 06:48:30|12382.82|12262.82|12382.75|12262.75|12383.3|12263.3|12382.66|12262.66|9
1626590920000|2021-07-18 06:48:40|12382.68|12262.68|12382.59|12262.59|12382.93|12262.93|12382.59|12262.59|8
1626590930000|2021-07-18 06:48:50|12382.51|12262.51|12384.87|12264.87|12384.87|12264.87|12382.26|12262.26|9
1626590940000|2021-07-18 06:49:00|12385.06|12265.06|12386.28|12266.28|12387.01|12267.01|12385.06|12265.06|10
1626590950000|2021-07-18 06:49:10|12387.13|12267.13|12388.08|12268.08|12388.68|12268.68|12387.13|12267.13|9
1626590960000|2021-07-18 06:49:20|12388.3|12268.3|12387.12|12267.12|12388.3|12268.3|12387.12|12267.12|10
1626590970000|2021-07-18 06:49:30|12387.2|12267.2|12389.31|12269.31|12389.31|12269.31|12387.2|12267.2|10
1626590980000|2021-07-18 06:49:40|12389.37|12269.37|12388.61|12268.61|12389.37|12269.37|12388.34|12268.34|8
1626590990000|2021-07-18 06:49:50|12388.76|12268.76|12388.69|12268.69|12388.76|12268.76|12388.36|12268.36|9
1626591000000|2021-07-18 06:50:00|12388.74|12268.74|12387.73|12267.73|12388.74|12268.74|12387.73|12267.73|9
1626591010000|2021-07-18 06:50:10|12387.43|12267.43|12388.26|12268.26|12388.26|12268.26|12386.95|12266.95|9
1626591020000|2021-07-18 06:50:20|12388.54|12268.54|12390.95|12270.95|12390.95|12270.95|12388.42|12268.42|10
1626591030000|2021-07-18 06:50:30|12391.28|12271.28|12391.86|12271.86|12391.86|12271.86|12391.28|12271.28|10
1626591040000|2021-07-18 06:50:40|12391.96|12271.96|12392.79|12272.79|12392.9|12272.9|12391.96|12271.96|10
1626591050000|2021-07-18 06:50:50|12392.76|12272.76|12392.6|12272.6|12393.73|12273.73|12392.6|12272.6|10
1626591060000|2021-07-18 06:51:00|12390.43|12270.43|12384.26|12264.26|12390.43|12270.43|12384.26|12264.26|10
1626591070000|2021-07-18 06:51:10|12383.99|12263.99|12385.5|12265.5|12385.5|12265.5|12383.68|12263.68|10
1626591080000|2021-07-18 06:51:20|12385.86|12265.86|12380.25|12260.25|12386.23|12266.23|12380.03|12260.03|10
1626591090000|2021-07-18 06:51:30|12380.19|12260.19|12379.03|12259.03|12380.19|12260.19|12378.27|12258.27|10
1626591100000|2021-07-18 06:51:40|12379.02|12259.02|12378.34|12258.34|12379.02|12259.02|12377.79|12257.79|10
1626591110000|2021-07-18 06:51:50|12378.31|12258.31|12378.01|12258.01|12378.68|12258.68|12377.85|12257.85|10
1626591120000|2021-07-18 06:52:00|12378.05|12258.05|12378.56|12258.56|12378.79|12258.79|12377.95|12257.95|9
1626591130000|2021-07-18 06:52:10|12378.75|12258.75|12381.91|12261.91|12381.91|12261.91|12378.75|12258.75|10
1626591140000|2021-07-18 06:52:20|12381.96|12261.96|12381.82|12261.82|12382.41|12262.41|12381.78|12261.78|10
1626591150000|2021-07-18 06:52:30|12381.8|12261.8|12381.36|12261.36|12381.86|12261.86|12381.08|12261.08|9
1626591160000|2021-07-18 06:52:40|12381.67|12261.67|12384.05|12264.05|12384.05|12264.05|12381.67|12261.67|10
1626591170000|2021-07-18 06:52:50|12385.12|12265.12|12383.42|12263.42|12385.12|12265.12|12383.36|12263.36|9
1626591180000|2021-07-18 06:53:00|12383.45|12263.45|12383.41|12263.41|12383.74|12263.74|12383.41|12263.41|9
1626591190000|2021-07-18 06:53:10|12383.17|12263.17|12382.78|12262.78|12383.17|12263.17|12382.5|12262.5|8
1626591200000|2021-07-18 06:53:20|12382.73|12262.73|12384.11|12264.11|12384.31|12264.31|12382.73|12262.73|9
1626591210000|2021-07-18 06:53:30|12384.18|12264.18|12386.17|12266.17|12386.17|12266.17|12384.18|12264.18|9
1626591220000|2021-07-18 06:53:40|12386.91|12266.91|12388.11|12268.11|12388.11|12268.11|12386.83|12266.83|10
1626591230000|2021-07-18 06:53:50|12388.39|12268.39|12389.41|12269.41|12389.52|12269.52|12388.35|12268.35|8
1626591240000|2021-07-18 06:54:00|12389.47|12269.47|12390.43|12270.43|12390.43|12270.43|12389.47|12269.47|8
1626591250000|2021-07-18 06:54:10|12390.46|12270.46|12392.07|12272.07|12392.07|12272.07|12390.05|12270.05|8
1626591260000|2021-07-18 06:54:20|12392.99|12272.99|12396.08|12276.08|12396.08|12276.08|12392.99|12272.99|10
1626591270000|2021-07-18 06:54:30|12396.85|12276.85|12400.8|12280.8|12400.8|12280.8|12396.85|12276.85|10
1626591280000|2021-07-18 06:54:40|12400.86|12280.86|12399.92|12279.92|12400.91|12280.91|12399.92|12279.92|9
1626591290000|2021-07-18 06:54:50|12399.89|12279.89|12398.55|12278.55|12400.35|12280.35|12398.54|12278.54|10
1626591300000|2021-07-18 06:55:00|12398.07|12278.07|12397.82|12277.82|12398.07|12278.07|12396.74|12276.74|8
1626591310000|2021-07-18 06:55:10|12397.91|12277.91|12398.38|12278.38|12398.38|12278.38|12397.91|12277.91|8
1626591320000|2021-07-18 06:55:20|12398.26|12278.26|12399.92|12279.92|12399.92|12279.92|12398.26|12278.26|10
1626591330000|2021-07-18 06:55:30|12400.02|12280.02|12399.67|12279.67|12400.08|12280.08|12399.61|12279.61|10
1626591340000|2021-07-18 06:55:40|12399.68|12279.68|12398.79|12278.79|12399.81|12279.81|12398.79|12278.79|9
1626591350000|2021-07-18 06:55:50|12397.92|12277.92|12397.72|12277.72|12397.92|12277.92|12396.87|12276.87|9
1626591360000|2021-07-18 06:56:00|12397.67|12277.67|12396.28|12276.28|12397.68|12277.68|12396.28|12276.28|7
1626591370000|2021-07-18 06:56:10|12396.22|12276.22|12395.99|12275.99|12397.06|12277.06|12395.99|12275.99|7
1626591380000|2021-07-18 06:56:20|12396.06|12276.06|12395.65|12275.65|12396.06|12276.06|12395.65|12275.65|8
1626591390000|2021-07-18 06:56:30|12396.5|12276.5|12396.63|12276.63|12396.63|12276.63|12396.5|12276.5|8
1626591400000|2021-07-18 06:56:40|12396.7|12276.7|12395.63|12275.63|12396.84|12276.84|12395.63|12275.63|8
1626591410000|2021-07-18 06:56:50|12395.58|12275.58|12395.23|12275.23|12395.64|12275.64|12395.23|12275.23|8
1626591420000|2021-07-18 06:57:00|12395.21|12275.21|12395.17|12275.17|12395.28|12275.28|12395.03|12275.03|9
1626591430000|2021-07-18 06:57:10|12394.99|12274.99|12395.55|12275.55|12395.55|12275.55|12394.99|12274.99|8
1626591440000|2021-07-18 06:57:20|12395.66|12275.66|12397.45|12277.45|12397.45|12277.45|12395.66|12275.66|8
1626591450000|2021-07-18 06:57:30|12397.56|12277.56|12399.31|12279.31|12399.44|12279.44|12397.56|12277.56|9
1626591460000|2021-07-18 06:57:40|12399.75|12279.75|12399.31|12279.31|12399.81|12279.81|12399.2|12279.2|9
1626591470000|2021-07-18 06:57:50|12399.2|12279.2|12397.43|12277.43|12399.2|12279.2|12397.43|12277.43|9
1626591480000|2021-07-18 06:58:00|12397.03|12277.03|12395.66|12275.66|12397.04|12277.04|12395.66|12275.66|9
1626591490000|2021-07-18 06:58:10|12394.29|12274.29|12388.08|12268.08|12394.29|12274.29|12388.08|12268.08|10
1626591500000|2021-07-18 06:58:20|12388.04|12268.04|12387.34|12267.34|12388.04|12268.04|12387.34|12267.34|8
1626591510000|2021-07-18 06:58:30|12387.29|12267.29|12385.07|12265.07|12387.29|12267.29|12385.07|12265.07|9
1626591520000|2021-07-18 06:58:40|12384.5|12264.5|12382.86|12262.86|12384.5|12264.5|12382.86|12262.86|8
1626591530000|2021-07-18 06:58:50|12382.33|12262.33|12380.89|12260.89|12382.42|12262.42|12380.89|12260.89|8
1626591540000|2021-07-18 06:59:00|12380.87|12260.87|12379.54|12259.54|12380.87|12260.87|12379.19|12259.19|9
1626591550000|2021-07-18 06:59:10|12379.47|12259.47|12380.38|12260.38|12380.38|12260.38|12379.44|12259.44|10
1626591560000|2021-07-18 06:59:20|12380.33|12260.33|12380.85|12260.85|12380.87|12260.87|12379.74|12259.74|10
1626591570000|2021-07-18 06:59:30|12380.74|12260.74|12381.59|12261.59|12381.63|12261.63|12380.74|12260.74|9
1626591580000|2021-07-18 06:59:40|12381.69|12261.69|12383.83|12263.83|12384.03|12264.03|12381.47|12261.47|10
1626591590000|2021-07-18 06:59:50|12383.84|12263.84|12385.33|12265.33|12385.33|12265.33|12383.84|12263.84|9
1626591600000|2021-07-18 07:00:00|12386.27|12266.27|12384.15|12264.15|12386.63|12266.63|12384.07|12264.07|10
1626591610000|2021-07-18 07:00:10|12383.83|12263.83|12383.59|12263.59|12384.07|12264.07|12383.24|12263.24|10
1626591620000|2021-07-18 07:00:20|12383.84|12263.84|12388.45|12268.45|12388.45|12268.45|12383.84|12263.84|10
1626591630000|2021-07-18 07:00:30|12389.04|12269.04|12393.46|12273.46|12393.46|12273.46|12389.04|12269.04|10
1626591640000|2021-07-18 07:00:40|12393.67|12273.67|12399.77|12279.77|12399.77|12279.77|12393.67|12273.67|10
1626591650000|2021-07-18 07:00:50|12400.61|12280.61|12404.7|12284.7|12404.7|12284.7|12400.61|12280.61|10
1626591660000|2021-07-18 07:01:00|12404.83|12284.83|12404.33|12284.33|12404.86|12284.86|12404.33|12284.33|9
1626591670000|2021-07-18 07:01:10|12404.13|12284.13|12405.33|12285.33|12405.33|12285.33|12404.13|12284.13|9
1626591680000|2021-07-18 07:01:20|12405.71|12285.71|12408.86|12288.86|12408.86|12288.86|12405.71|12285.71|9
1626591690000|2021-07-18 07:01:30|12408.94|12288.94|12409.43|12289.43|12409.43|12289.43|12408.91|12288.91|10
1626591700000|2021-07-18 07:01:40|12409.45|12289.45|12409.11|12289.11|12409.69|12289.69|12408.41|12288.41|10
1626591710000|2021-07-18 07:01:50|12409.32|12289.32|12409.03|12289.03|12409.39|12289.39|12409.03|12289.03|8
1626591720000|2021-07-18 07:02:00|12409.99|12289.99|12410.67|12290.67|12410.94|12290.94|12409.99|12289.99|9
1626591730000|2021-07-18 07:02:10|12410.48|12290.48|12408.19|12288.19|12410.48|12290.48|12408.18|12288.18|10
1626591740000|2021-07-18 07:02:20|12408.16|12288.16|12407.34|12287.34|12408.16|12288.16|12407.28|12287.28|9
1626591750000|2021-07-18 07:02:30|12407.19|12287.19|12406.9|12286.9|12407.52|12287.52|12406.9|12286.9|10
1626591760000|2021-07-18 07:02:40|12406.89|12286.89|12406.1|12286.1|12406.89|12286.89|12405.87|12285.87|9
1626591770000|2021-07-18 07:02:50|12405.98|12285.98|12405.64|12285.64|12406.03|12286.03|12405.56|12285.56|10
1626591780000|2021-07-18 07:03:00|12405.48|12285.48|12405.41|12285.41|12406.05|12286.05|12405.41|12285.41|9
1626591790000|2021-07-18 07:03:10|12405.61|12285.61|12407.05|12287.05|12407.05|12287.05|12405.61|12285.61|9
1626591800000|2021-07-18 07:03:20|12406.44|12286.44|12408.94|12288.94|12408.94|12288.94|12406.44|12286.44|9
1626591810000|2021-07-18 07:03:30|12408.98|12288.98|12412.25|12292.25|12412.25|12292.25|12408.55|12288.55|10
1626591820000|2021-07-18 07:03:40|12413.48|12293.48|12413.77|12293.77|12413.83|12293.83|12412.73|12292.73|10
1626591830000|2021-07-18 07:03:50|12413.35|12293.35|12412.88|12292.88|12413.35|12293.35|12412.81|12292.81|10
1626591840000|2021-07-18 07:04:00|12412.92|12292.92|12412.24|12292.24|12413.19|12293.19|12412.13|12292.13|9
1626591850000|2021-07-18 07:04:10|12412.28|12292.28|12411.34|12291.34|12412.34|12292.34|12411.34|12291.34|10
1626591860000|2021-07-18 07:04:20|12411.35|12291.35|12413.2|12293.2|12413.28|12293.28|12410.93|12290.93|10
1626591870000|2021-07-18 07:04:30|12413.28|12293.28|12413.03|12293.03|12413.28|12293.28|12412.83|12292.83|9
1626591880000|2021-07-18 07:04:40|12412.86|12292.86|12410.53|12290.53|12412.86|12292.86|12410.53|12290.53|7
1626591890000|2021-07-18 07:04:50|12410.05|12290.05|12408.39|12288.39|12410.05|12290.05|12408.39|12288.39|9
1626591900000|2021-07-18 07:05:00|12408.12|12288.12|12407.27|12287.27|12408.2|12288.2|12407.19|12287.19|9
1626591910000|2021-07-18 07:05:10|12407.26|12287.26|12407.32|12287.32|12407.35|12287.35|12406.54|12286.54|10
1626591920000|2021-07-18 07:05:20|12407.28|12287.28|12405.27|12285.27|12407.28|12287.28|12405.27|12285.27|10
1626591930000|2021-07-18 07:05:30|12404.98|12284.98|12400.54|12280.54|12404.98|12284.98|12400.54|12280.54|10
1626591940000|2021-07-18 07:05:40|12399.89|12279.89|12396.81|12276.81|12399.89|12279.89|12396.42|12276.42|9
1626591950000|2021-07-18 07:05:50|12396.42|12276.42|12395.77|12275.77|12396.85|12276.85|12395.77|12275.77|8
1626591960000|2021-07-18 07:06:00|12395.92|12275.92|12394.52|12274.52|12396.5|12276.5|12394.52|12274.52|10
1626591970000|2021-07-18 07:06:10|12394.49|12274.49|12394.57|12274.57|12394.64|12274.64|12394.49|12274.49|9
1626591980000|2021-07-18 07:06:20|12394.47|12274.47|12393.23|12273.23|12394.53|12274.53|12393.23|12273.23|9
1626591990000|2021-07-18 07:06:30|12393.06|12273.06|12393.24|12273.24|12393.73|12273.73|12393.06|12273.06|9
1626592000000|2021-07-18 07:06:40|12393.08|12273.08|12393.81|12273.81|12393.81|12273.81|12392.59|12272.59|10
1626592010000|2021-07-18 07:06:50|12393.82|12273.82|12393.34|12273.34|12393.82|12273.82|12393.05|12273.05|9
1626592020000|2021-07-18 07:07:00|12393.35|12273.35|12393.53|12273.53|12393.96|12273.96|12392.96|12272.96|10
1626592030000|2021-07-18 07:07:10|12394.59|12274.59|12394.89|12274.89|12395.01|12275.01|12394.59|12274.59|7
1626592040000|2021-07-18 07:07:20|12394.97|12274.97|12394.6|12274.6|12394.97|12274.97|12394.6|12274.6|7
1626592050000|2021-07-18 07:07:30|12394.18|12274.18|12392.74|12272.74|12394.18|12274.18|12392.74|12272.74|10
1626592060000|2021-07-18 07:07:40|12391.74|12271.74|12390.94|12270.94|12391.82|12271.82|12390.94|12270.94|9
1626592070000|2021-07-18 07:07:50|12390.98|12270.98|12390.9|12270.9|12390.98|12270.98|12390.89|12270.89|7
1626592080000|2021-07-18 07:08:00|12390.91|12270.91|12390.18|12270.18|12390.98|12270.98|12389.99|12269.99|10
1626592090000|2021-07-18 07:08:10|12391.04|12271.04|12390.97|12270.97|12391.04|12271.04|12390.79|12270.79|7
1626592100000|2021-07-18 07:08:20|12391.08|12271.08|12391.15|12271.15|12391.44|12271.44|12390.77|12270.77|10
1626592110000|2021-07-18 07:08:30|12390.64|12270.64|12388.75|12268.75|12390.64|12270.64|12388.75|12268.75|8
1626592120000|2021-07-18 07:08:40|12388.53|12268.53|12385.65|12265.65|12388.53|12268.53|12385.64|12265.64|10
1626592130000|2021-07-18 07:08:50|12385.67|12265.67|12385.02|12265.02|12385.67|12265.67|12385.02|12265.02|8
1626592140000|2021-07-18 07:09:00|12385.04|12265.04|12384.77|12264.77|12385.11|12265.11|12384.77|12264.77|7
1626592150000|2021-07-18 07:09:10|12384.85|12264.85|12385.28|12265.28|12386|12266|12384.74|12264.74|10
1626592160000|2021-07-18 07:09:20|12385.19|12265.19|12385.4|12265.4|12385.4|12265.4|12384.49|12264.49|9
1626592170000|2021-07-18 07:09:30|12385.29|12265.29|12385.23|12265.23|12385.38|12265.38|12385.2|12265.2|9
1626592180000|2021-07-18 07:09:40|12385.31|12265.31|12384.39|12264.39|12385.37|12265.37|12384.39|12264.39|9
1626592190000|2021-07-18 07:09:50|12384.57|12264.57|12386.81|12266.81|12386.81|12266.81|12384.57|12264.57|10
1626592200000|2021-07-18 07:10:00|12386.8|12266.8|12386.66|12266.66|12386.8|12266.8|12385.71|12265.71|9
1626592210000|2021-07-18 07:10:10|12387.79|12267.79|12387.85|12267.85|12387.9|12267.9|12387.79|12267.79|7
1626592220000|2021-07-18 07:10:20|12387.95|12267.95|12389.14|12269.14|12389.14|12269.14|12387.95|12267.95|8
1626592230000|2021-07-18 07:10:30|12389.35|12269.35|12390.41|12270.41|12390.44|12270.44|12389.35|12269.35|8
1626592240000|2021-07-18 07:10:40|12390.55|12270.55|12390.22|12270.22|12390.61|12270.61|12390.22|12270.22|10
1626592250000|2021-07-18 07:10:50|12390.28|12270.28|12389.92|12269.92|12390.28|12270.28|12389.56|12269.56|10
1626592260000|2021-07-18 07:11:00|12389.93|12269.93|12391.68|12271.68|12391.7|12271.7|12389.93|12269.93|9
1626592270000|2021-07-18 07:11:10|12391.44|12271.44|12391.42|12271.42|12391.54|12271.54|12391.41|12271.41|7
1626592280000|2021-07-18 07:11:20|12391.48|12271.48|12391.83|12271.83|12391.89|12271.89|12391.48|12271.48|9
1626592290000|2021-07-18 07:11:30|12391.74|12271.74|12391.18|12271.18|12392.09|12272.09|12390.92|12270.92|9
1626592300000|2021-07-18 07:11:40|12390.95|12270.95|12391.16|12271.16|12391.16|12271.16|12390.95|12270.95|7
1626592310000|2021-07-18 07:11:50|12391.44|12271.44|12388.45|12268.45|12391.63|12271.63|12388.43|12268.43|9
1626592320000|2021-07-18 07:12:00|12388.13|12268.13|12386.3|12266.3|12388.13|12268.13|12386.3|12266.3|10
1626592330000|2021-07-18 07:12:10|12385.82|12265.82|12383.63|12263.63|12385.82|12265.82|12383.63|12263.63|10
1626592340000|2021-07-18 07:12:20|12383.6|12263.6|12383.72|12263.72|12383.78|12263.78|12383.3|12263.3|7
1626592350000|2021-07-18 07:12:30|12384.14|12264.14|12382.56|12262.56|12384.51|12264.51|12382.56|12262.56|10
1626592360000|2021-07-18 07:12:40|12382.66|12262.66|12384.3|12264.3|12384.33|12264.33|12382.6|12262.6|9
1626592370000|2021-07-18 07:12:50|12384.38|12264.38|12384.02|12264.02|12384.89|12264.89|12383.95|12263.95|9
1626592380000|2021-07-18 07:13:00|12384.03|12264.03|12383.34|12263.34|12384.47|12264.47|12383.24|12263.24|9
1626592390000|2021-07-18 07:13:10|12383.33|12263.33|12383.38|12263.38|12384.23|12264.23|12383.01|12263.01|10
1626592400000|2021-07-18 07:13:20|12383.46|12263.46|12383.67|12263.67|12383.67|12263.67|12383.46|12263.46|5
1626592410000|2021-07-18 07:13:30|12384.49|12264.49|12387.15|12267.15|12387.15|12267.15|12384.49|12264.49|9
1626592420000|2021-07-18 07:13:40|12386.52|12266.52|12387.86|12267.86|12387.86|12267.86|12386.52|12266.52|10
1626592430000|2021-07-18 07:13:50|12387.72|12267.72|12388.21|12268.21|12388.21|12268.21|12387.32|12267.32|8
1626592440000|2021-07-18 07:14:00|12388.01|12268.01|12389.17|12269.17|12389.17|12269.17|12388.01|12268.01|9
1626592450000|2021-07-18 07:14:10|12389|12269|12390.09|12270.09|12390.09|12270.09|12389|12269|10
1626592460000|2021-07-18 07:14:20|12389.87|12269.87|12389.51|12269.51|12389.87|12269.87|12388.99|12268.99|8
1626592470000|2021-07-18 07:14:30|12389.42|12269.42|12389.48|12269.48|12389.48|12269.48|12389.29|12269.29|8
1626592480000|2021-07-18 07:14:40|12389.49|12269.49|12389.92|12269.92|12390.2|12270.2|12389.48|12269.48|6
1626592490000|2021-07-18 07:14:50|12390.1|12270.1|12390.14|12270.14|12390.19|12270.19|12390.1|12270.1|4
1626592500000|2021-07-18 07:15:00|12389.29|12269.29|12388.26|12268.26|12389.33|12269.33|12388.26|12268.26|8
1626592510000|2021-07-18 07:15:10|12388.17|12268.17|12388.99|12268.99|12389.09|12269.09|12388.17|12268.17|8
1626592520000|2021-07-18 07:15:20|12388.83|12268.83|12387.88|12267.88|12388.83|12268.83|12387.88|12267.88|8
1626592530000|2021-07-18 07:15:30|12387.39|12267.39|12386.22|12266.22|12387.39|12267.39|12386.22|12266.22|8
1626592540000|2021-07-18 07:15:40|12386.12|12266.12|12386.86|12266.86|12386.86|12266.86|12385.49|12265.49|8
1626592550000|2021-07-18 07:15:50|12386.84|12266.84|12386.15|12266.15|12386.89|12266.89|12386.15|12266.15|8
1626592560000|2021-07-18 07:16:00|12386.72|12266.72|12386.57|12266.57|12387.34|12267.34|12385.86|12265.86|10
1626592570000|2021-07-18 07:16:10|12387.36|12267.36|12390.75|12270.75|12390.75|12270.75|12387.36|12267.36|10
1626592580000|2021-07-18 07:16:20|12390.86|12270.86|12392.01|12272.01|12392.01|12272.01|12390.86|12270.86|8
1626592590000|2021-07-18 07:16:30|12392.16|12272.16|12392.08|12272.08|12392.89|12272.89|12391.75|12271.75|10
1626592600000|2021-07-18 07:16:40|12392.12|12272.12|12393.18|12273.18|12393.24|12273.24|12392.12|12272.12|10
1626592610000|2021-07-18 07:16:50|12393.15|12273.15|12393.1|12273.1|12393.66|12273.66|12393.1|12273.1|8
1626592620000|2021-07-18 07:17:00|12393.27|12273.27|12393.85|12273.85|12394|12274|12393.27|12273.27|10
1626592630000|2021-07-18 07:17:10|12393.95|12273.95|12394.46|12274.46|12394.46|12274.46|12393.81|12273.81|9
1626592640000|2021-07-18 07:17:20|12394.35|12274.35|12395.08|12275.08|12395.08|12275.08|12393.91|12273.91|9
1626592650000|2021-07-18 07:17:30|12395.29|12275.29|12397.42|12277.42|12397.42|12277.42|12395.29|12275.29|9
1626592660000|2021-07-18 07:17:40|12397.39|12277.39|12398.04|12278.04|12398.05|12278.05|12397.23|12277.23|10
1626592670000|2021-07-18 07:17:50|12398.03|12278.03|12397.68|12277.68|12398.03|12278.03|12397.6|12277.6|9
1626592680000|2021-07-18 07:18:00|12397.73|12277.73|12397.44|12277.44|12397.76|12277.76|12397.4|12277.4|8
1626592690000|2021-07-18 07:18:10|12397.49|12277.49|12397.47|12277.47|12397.65|12277.65|12397.11|12277.11|9
1626592700000|2021-07-18 07:18:20|12397.44|12277.44|12396.31|12276.31|12397.44|12277.44|12396.31|12276.31|8
1626592710000|2021-07-18 07:18:30|12396.36|12276.36|12396.81|12276.81|12396.81|12276.81|12396.36|12276.36|6
1626592720000|2021-07-18 07:18:40|12397.06|12277.06|12398.03|12278.03|12398.1|12278.1|12397.06|12277.06|9
1626592730000|2021-07-18 07:18:50|12397.75|12277.75|12398.11|12278.11|12398.11|12278.11|12397.62|12277.62|9
1626592740000|2021-07-18 07:19:00|12398.8|12278.8|12397.47|12277.47|12398.8|12278.8|12397.36|12277.36|9
1626592750000|2021-07-18 07:19:10|12397.51|12277.51|12397.88|12277.88|12398.21|12278.21|12397.49|12277.49|8
1626592760000|2021-07-18 07:19:20|12397.8|12277.8|12398.08|12278.08|12398.41|12278.41|12397.8|12277.8|9
1626592770000|2021-07-18 07:19:30|12398.77|12278.77|12397.25|12277.25|12398.77|12278.77|12396.71|12276.71|10
1626592780000|2021-07-18 07:19:40|12397.28|12277.28|12398.39|12278.39|12398.39|12278.39|12397.28|12277.28|7
1626592790000|2021-07-18 07:19:50|12398.45|12278.45|12397.97|12277.97|12398.88|12278.88|12397.97|12277.97|10
1626592800000|2021-07-18 07:20:00|12398.01|12278.01|12395.28|12275.28|12398.01|12278.01|12395.28|12275.28|10
1626592810000|2021-07-18 07:20:10|12394.95|12274.95|12394.61|12274.61|12394.95|12274.95|12394.61|12274.61|8
1626592820000|2021-07-18 07:20:20|12394.58|12274.58|12393.77|12273.77|12395.51|12275.51|12393.77|12273.77|8
1626592830000|2021-07-18 07:20:30|12393.97|12273.97|12392.28|12272.28|12393.97|12273.97|12392.28|12272.28|9
1626592840000|2021-07-18 07:20:40|12391.71|12271.71|12389.67|12269.67|12391.71|12271.71|12389.67|12269.67|10
1626592850000|2021-07-18 07:20:50|12389.69|12269.69|12388.74|12268.74|12389.88|12269.88|12388.56|12268.56|10
1626592860000|2021-07-18 07:21:00|12388.97|12268.97|12391.2|12271.2|12391.2|12271.2|12388.97|12268.97|10
1626592870000|2021-07-18 07:21:10|12391.29|12271.29|12393.49|12273.49|12393.49|12273.49|12391.29|12271.29|9
1626592880000|2021-07-18 07:21:20|12393.54|12273.54|12393.89|12273.89|12393.89|12273.89|12393.54|12273.54|9
1626592890000|2021-07-18 07:21:30|12393.93|12273.93|12393.77|12273.77|12394.19|12274.19|12393.77|12273.77|7
1626592900000|2021-07-18 07:21:40|12394.37|12274.37|12394.79|12274.79|12395.27|12275.27|12394.37|12274.37|10
1626592910000|2021-07-18 07:21:50|12394.75|12274.75|12395.01|12275.01|12395.01|12275.01|12394.75|12274.75|9
1626592920000|2021-07-18 07:22:00|12395.05|12275.05|12395.25|12275.25|12395.27|12275.27|12395.05|12275.05|7
1626592930000|2021-07-18 07:22:10|12395.24|12275.24|12393.8|12273.8|12395.24|12275.24|12393.77|12273.77|8
1626592940000|2021-07-18 07:22:20|12393.65|12273.65|12393.01|12273.01|12393.77|12273.77|12392.91|12272.91|10
1626592950000|2021-07-18 07:22:30|12392.84|12272.84|12392.06|12272.06|12392.84|12272.84|12392.06|12272.06|8
1626592960000|2021-07-18 07:22:40|12392.1|12272.1|12391.27|12271.27|12392.1|12272.1|12391.25|12271.25|9
1626592970000|2021-07-18 07:22:50|12391.07|12271.07|12391.06|12271.06|12391.26|12271.26|12390.89|12270.89|9
1626592980000|2021-07-18 07:23:00|12390.23|12270.23|12391.41|12271.41|12391.41|12271.41|12390.23|12270.23|10
1626592990000|2021-07-18 07:23:10|12391.21|12271.21|12391.35|12271.35|12391.35|12271.35|12390.8|12270.8|9
1626593000000|2021-07-18 07:23:20|12391.25|12271.25|12391.5|12271.5|12391.5|12271.5|12391.25|12271.25|8
1626593010000|2021-07-18 07:23:30|12391.53|12271.53|12391.64|12271.64|12391.64|12271.64|12391.41|12271.41|8
1626593020000|2021-07-18 07:23:40|12391.58|12271.58|12391.87|12271.87|12392.29|12272.29|12391.29|12271.29|10
1626593030000|2021-07-18 07:23:50|12391.85|12271.85|12391.58|12271.58|12391.85|12271.85|12391.58|12271.58|5
1626593040000|2021-07-18 07:24:00|12391.71|12271.71|12391.72|12271.72|12391.9|12271.9|12391.71|12271.71|7
1626593050000|2021-07-18 07:24:10|12391.74|12271.74|12392.9|12272.9|12392.9|12272.9|12391.74|12271.74|8
1626593060000|2021-07-18 07:24:20|12393.08|12273.08|12393.54|12273.54|12393.69|12273.69|12393.08|12273.08|8
1626593070000|2021-07-18 07:24:30|12393.78|12273.78|12395.4|12275.4|12395.4|12275.4|12393.78|12273.78|9
1626593080000|2021-07-18 07:24:40|12395.41|12275.41|12395.53|12275.53|12395.63|12275.63|12394.62|12274.62|7
1626593090000|2021-07-18 07:24:50|12395.46|12275.46|12394.54|12274.54|12395.5|12275.5|12394.54|12274.54|10
1626593100000|2021-07-18 07:25:00|12394.55|12274.55|12396.38|12276.38|12396.4|12276.4|12394.55|12274.55|9
1626593110000|2021-07-18 07:25:10|12396.4|12276.4|12396.81|12276.81|12396.81|12276.81|12396.19|12276.19|10
1626593120000|2021-07-18 07:25:20|12396.79|12276.79|12397.48|12277.48|12397.59|12277.59|12396.53|12276.53|10
1626593130000|2021-07-18 07:25:30|12397.54|12277.54|12398.19|12278.19|12398.19|12278.19|12397.54|12277.54|9
1626593140000|2021-07-18 07:25:40|12398.18|12278.18|12398.28|12278.28|12398.39|12278.39|12398.18|12278.18|6
1626593150000|2021-07-18 07:25:50|12397.47|12277.47|12396.18|12276.18|12397.7|12277.7|12396.18|12276.18|10
1626593160000|2021-07-18 07:26:00|12395.17|12275.17|12396.04|12276.04|12396.51|12276.51|12395.17|12275.17|9
1626593170000|2021-07-18 07:26:10|12395.18|12275.18|12394.43|12274.43|12395.24|12275.24|12394.43|12274.43|10
1626593180000|2021-07-18 07:26:20|12394.42|12274.42|12393.77|12273.77|12394.42|12274.42|12393.72|12273.72|9
1626593190000|2021-07-18 07:26:30|12394.15|12274.15|12394.45|12274.45|12394.45|12274.45|12393.42|12273.42|10
1626593200000|2021-07-18 07:26:40|12394.57|12274.57|12396.57|12276.57|12396.64|12276.64|12394.57|12274.57|8
1626593210000|2021-07-18 07:26:50|12396.53|12276.53|12395.85|12275.85|12396.53|12276.53|12395.85|12275.85|8
1626593220000|2021-07-18 07:27:00|12395.84|12275.84|12396.4|12276.4|12396.4|12276.4|12395.84|12275.84|8
1626593230000|2021-07-18 07:27:10|12396.39|12276.39|12398.87|12278.87|12398.94|12278.94|12396.39|12276.39|10
1626593240000|2021-07-18 07:27:20|12398.91|12278.91|12398.93|12278.93|12399.15|12279.15|12398.85|12278.85|10
1626593250000|2021-07-18 07:27:30|12399.79|12279.79|12399.18|12279.18|12399.79|12279.79|12399.01|12279.01|9
1626593260000|2021-07-18 07:27:40|12399.24|12279.24|12399.26|12279.26|12399.32|12279.32|12399.24|12279.24|4
1626593270000|2021-07-18 07:27:50|12399.46|12279.46|12400.62|12280.62|12400.73|12280.73|12399.46|12279.46|10
1626593280000|2021-07-18 07:28:00|12400.65|12280.65|12401.36|12281.36|12401.85|12281.85|12400.65|12280.65|9
1626593290000|2021-07-18 07:28:10|12401.16|12281.16|12401.02|12281.02|12401.16|12281.16|12400.61|12280.61|9
1626593300000|2021-07-18 07:28:20|12401.13|12281.13|12401.11|12281.11|12401.25|12281.25|12401.11|12281.11|7
1626593310000|2021-07-18 07:28:30|12400.69|12280.69|12400.5|12280.5|12400.75|12280.75|12399.82|12279.82|8
1626593320000|2021-07-18 07:28:40|12399.9|12279.9|12400.05|12280.05|12400.16|12280.16|12399.83|12279.83|6
1626593330000|2021-07-18 07:28:50|12399.85|12279.85|12400.06|12280.06|12400.2|12280.2|12399.85|12279.85|8
1626593340000|2021-07-18 07:29:00|12400.07|12280.07|12397.45|12277.45|12400.12|12280.12|12397.45|12277.45|9
1626593350000|2021-07-18 07:29:10|12397.25|12277.25|12396.25|12276.25|12397.25|12277.25|12396.22|12276.22|10
1626593360000|2021-07-18 07:29:20|12396.21|12276.21|12397.6|12277.6|12397.6|12277.6|12396.1|12276.1|10
1626593370000|2021-07-18 07:29:30|12397.57|12277.57|12397.44|12277.44|12397.57|12277.57|12396.75|12276.75|10
1626593380000|2021-07-18 07:29:40|12397.36|12277.36|12397.76|12277.76|12397.76|12277.76|12397.32|12277.32|9
1626593390000|2021-07-18 07:29:50|12397.75|12277.75|12398|12278|12398|12278|12397.61|12277.61|7
1626593400000|2021-07-18 07:30:00|12398.82|12278.82|12399.64|12279.64|12400.04|12280.04|12398.82|12278.82|10
1626593410000|2021-07-18 07:30:10|12400.1|12280.1|12401.74|12281.74|12401.74|12281.74|12400.1|12280.1|10
1626593420000|2021-07-18 07:30:20|12402.68|12282.68|12407.28|12287.28|12407.28|12287.28|12402.68|12282.68|10
1626593430000|2021-07-18 07:30:30|12407.35|12287.35|12409.15|12289.15|12409.25|12289.25|12407.35|12287.35|10
1626593440000|2021-07-18 07:30:40|12408.7|12288.7|12406.55|12286.55|12408.7|12288.7|12406.41|12286.41|10
1626593450000|2021-07-18 07:30:50|12406.78|12286.78|12408.38|12288.38|12408.38|12288.38|12406.78|12286.78|10
1626593460000|2021-07-18 07:31:00|12408.46|12288.46|12408.72|12288.72|12408.75|12288.75|12408.35|12288.35|10
1626593470000|2021-07-18 07:31:10|12408.73|12288.73|12411.69|12291.69|12411.69|12291.69|12408.68|12288.68|10
1626593480000|2021-07-18 07:31:20|12411.71|12291.71|12410.19|12290.19|12411.71|12291.71|12410.19|12290.19|9
1626593490000|2021-07-18 07:31:30|12409.95|12289.95|12409.51|12289.51|12409.95|12289.95|12409.5|12289.5|8
1626593500000|2021-07-18 07:31:40|12409.67|12289.67|12409.83|12289.83|12409.83|12289.83|12409.58|12289.58|8
1626593510000|2021-07-18 07:31:50|12409.68|12289.68|12409.24|12289.24|12409.86|12289.86|12409.24|12289.24|9
1626593520000|2021-07-18 07:32:00|12409.39|12289.39|12405.59|12285.59|12409.39|12289.39|12405.59|12285.59|10
1626593530000|2021-07-18 07:32:10|12405.44|12285.44|12407.09|12287.09|12407.09|12287.09|12405.37|12285.37|10
1626593540000|2021-07-18 07:32:20|12407.12|12287.12|12408.43|12288.43|12408.43|12288.43|12407.09|12287.09|10
1626593550000|2021-07-18 07:32:30|12408.46|12288.46|12408.59|12288.59|12408.59|12288.59|12407.68|12287.68|10
1626593560000|2021-07-18 07:32:40|12408.74|12288.74|12409.59|12289.59|12409.59|12289.59|12408.74|12288.74|10
1626593570000|2021-07-18 07:32:50|12410.22|12290.22|12410.32|12290.32|12410.57|12290.57|12410.22|12290.22|6
1626593580000|2021-07-18 07:33:00|12409.46|12289.46|12409.51|12289.51|12409.66|12289.66|12409.27|12289.27|10
1626593590000|2021-07-18 07:33:10|12409.35|12289.35|12410.14|12290.14|12410.35|12290.35|12409.34|12289.34|9
1626593600000|2021-07-18 07:33:20|12409.89|12289.89|12408.7|12288.7|12409.89|12289.89|12408.7|12288.7|8
1626593610000|2021-07-18 07:33:30|12408.69|12288.69|12408.65|12288.65|12408.69|12288.69|12408.5|12288.5|6
1626593620000|2021-07-18 07:33:40|12408.56|12288.56|12408.88|12288.88|12408.88|12288.88|12408.55|12288.55|8
1626593630000|2021-07-18 07:33:50|12408.99|12288.99|12408.53|12288.53|12408.99|12288.99|12408.5|12288.5|10
1626593640000|2021-07-18 07:34:00|12408.51|12288.51|12408.39|12288.39|12408.68|12288.68|12408.39|12288.39|10
1626593650000|2021-07-18 07:34:10|12408.45|12288.45|12408.17|12288.17|12408.51|12288.51|12408.17|12288.17|7
1626593660000|2021-07-18 07:34:20|12407.78|12287.78|12404.46|12284.46|12407.78|12287.78|12404.46|12284.46|10
1626593670000|2021-07-18 07:34:30|12404.16|12284.16|12404.22|12284.22|12404.45|12284.45|12403.26|12283.26|10
1626593680000|2021-07-18 07:34:40|12403.24|12283.24|12403.12|12283.12|12403.41|12283.41|12403.12|12283.12|9
1626593690000|2021-07-18 07:34:50|12403.06|12283.06|12403.2|12283.2|12403.2|12283.2|12402.76|12282.76|7
1626593700000|2021-07-18 07:35:00|12403.49|12283.49|12402.39|12282.39|12403.49|12283.49|12402.39|12282.39|9
1626593710000|2021-07-18 07:35:10|12402.25|12282.25|12403.06|12283.06|12403.16|12283.16|12402.25|12282.25|9
1626593720000|2021-07-18 07:35:20|12402.93|12282.93|12402.96|12282.96|12403.96|12283.96|12402.93|12282.93|10
1626593730000|2021-07-18 07:35:30|12402.83|12282.83|12402.08|12282.08|12402.83|12282.83|12402.05|12282.05|10
1626593740000|2021-07-18 07:35:40|12401.99|12281.99|12401.53|12281.53|12401.99|12281.99|12401.53|12281.53|10
1626593750000|2021-07-18 07:35:50|12401.37|12281.37|12401.34|12281.34|12401.68|12281.68|12401.34|12281.34|7
1626593760000|2021-07-18 07:36:00|12400.44|12280.44|12400.01|12280.01|12400.44|12280.44|12400.01|12280.01|9
1626593770000|2021-07-18 07:36:10|12399.94|12279.94|12398.48|12278.48|12399.94|12279.94|12398.48|12278.48|9
1626593780000|2021-07-18 07:36:20|12398.47|12278.47|12397.3|12277.3|12398.47|12278.47|12397.3|12277.3|7
1626593790000|2021-07-18 07:36:30|12397.08|12277.08|12396.27|12276.27|12397.08|12277.08|12396.27|12276.27|10
1626593800000|2021-07-18 07:36:40|12396.13|12276.13|12395.33|12275.33|12396.24|12276.24|12395.3|12275.3|10
1626593810000|2021-07-18 07:36:50|12395.43|12275.43|12393.44|12273.44|12395.43|12275.43|12393.44|12273.44|9
1626593820000|2021-07-18 07:37:00|12393.42|12273.42|12393.75|12273.75|12394.54|12274.54|12393.42|12273.42|7
1626593830000|2021-07-18 07:37:10|12393.47|12273.47|12393.2|12273.2|12394.26|12274.26|12393.14|12273.14|10
1626593840000|2021-07-18 07:37:20|12393.07|12273.07|12391.96|12271.96|12393.07|12273.07|12391.96|12271.96|10
1626593850000|2021-07-18 07:37:30|12391.82|12271.82|12390.91|12270.91|12391.82|12271.82|12390.91|12270.91|10
1626593860000|2021-07-18 07:37:40|12390.83|12270.83|12390.89|12270.89|12390.89|12270.89|12390.51|12270.51|10
1626593870000|2021-07-18 07:37:50|12391.02|12271.02|12390.78|12270.78|12391.02|12271.02|12390.68|12270.68|10
1626593880000|2021-07-18 07:38:00|12390.9|12270.9|12391.48|12271.48|12391.48|12271.48|12390.9|12270.9|7
1626593890000|2021-07-18 07:38:10|12391.45|12271.45|12391.68|12271.68|12391.79|12271.79|12391.38|12271.38|9
1626593900000|2021-07-18 07:38:20|12392.57|12272.57|12392.32|12272.32|12392.57|12272.57|12392.32|12272.32|9
1626593910000|2021-07-18 07:38:30|12392.29|12272.29|12392.3|12272.3|12392.32|12272.32|12392.29|12272.29|5
1626593920000|2021-07-18 07:38:40|12392.26|12272.26|12391.21|12271.21|12392.26|12272.26|12391.21|12271.21|4
1626593930000|2021-07-18 07:38:50|12390.41|12270.41|12391.35|12271.35|12391.39|12271.39|12390.4|12270.4|8
1626593940000|2021-07-18 07:39:00|12391.33|12271.33|12390.61|12270.61|12391.33|12271.33|12390.61|12270.61|5
1626593950000|2021-07-18 07:39:10|12391.46|12271.46|12391.9|12271.9|12391.93|12271.93|12391.46|12271.46|6
1626593960000|2021-07-18 07:39:20|12391.92|12271.92|12390.73|12270.73|12391.92|12271.92|12390.73|12270.73|8
1626593970000|2021-07-18 07:39:30|12390.76|12270.76|12389.92|12269.92|12390.76|12270.76|12389.91|12269.91|10
1626593980000|2021-07-18 07:39:40|12389.89|12269.89|12389.37|12269.37|12389.89|12269.89|12389.37|12269.37|7
1626593990000|2021-07-18 07:39:50|12389.19|12269.19|12390.02|12270.02|12390.14|12270.14|12389.08|12269.08|8
1626594000000|2021-07-18 07:40:00|12390.03|12270.03|12391.27|12271.27|12391.27|12271.27|12390.03|12270.03|5
1626594010000|2021-07-18 07:40:10|12391.25|12271.25|12391.42|12271.42|12391.83|12271.83|12391.25|12271.25|6
1626594020000|2021-07-18 07:40:20|12391.56|12271.56|12392.51|12272.51|12392.78|12272.78|12391.56|12271.56|10
1626594030000|2021-07-18 07:40:30|12392.5|12272.5|12393.83|12273.83|12393.83|12273.83|12392.5|12272.5|10
1626594040000|2021-07-18 07:40:40|12393.82|12273.82|12394.52|12274.52|12394.52|12274.52|12393.82|12273.82|8
1626594050000|2021-07-18 07:40:50|12394.51|12274.51|12394.41|12274.41|12395.28|12275.28|12394.41|12274.41|9
1626594060000|2021-07-18 07:41:00|12394.42|12274.42|12394.86|12274.86|12394.86|12274.86|12394.37|12274.37|9
1626594070000|2021-07-18 07:41:10|12394.94|12274.94|12397.57|12277.57|12397.57|12277.57|12394.77|12274.77|9
1626594080000|2021-07-18 07:41:20|12397.71|12277.71|12397.56|12277.56|12397.71|12277.71|12397.36|12277.36|8
1626594090000|2021-07-18 07:41:30|12397.48|12277.48|12396.46|12276.46|12397.53|12277.53|12396.36|12276.36|10
1626594100000|2021-07-18 07:41:40|12396.47|12276.47|12395.56|12275.56|12396.47|12276.47|12395.56|12275.56|8
1626594110000|2021-07-18 07:41:50|12395.55|12275.55|12396.14|12276.14|12396.18|12276.18|12395.33|12275.33|10
1626594120000|2021-07-18 07:42:00|12396.07|12276.07|12395.3|12275.3|12396.16|12276.16|12395.3|12275.3|7
1626594130000|2021-07-18 07:42:10|12395.23|12275.23|12395.84|12275.84|12395.85|12275.85|12395.23|12275.23|6
1626594140000|2021-07-18 07:42:20|12395.76|12275.76|12394.6|12274.6|12396.75|12276.75|12394.6|12274.6|9
1626594150000|2021-07-18 07:42:30|12394.67|12274.67|12394.57|12274.57|12395.25|12275.25|12394.47|12274.47|9
1626594160000|2021-07-18 07:42:40|12394.42|12274.42|12390.17|12270.17|12394.42|12274.42|12390.17|12270.17|10
1626594170000|2021-07-18 07:42:50|12390.22|12270.22|12389.87|12269.87|12390.22|12270.22|12389.14|12269.14|10
1626594180000|2021-07-18 07:43:00|12389.8|12269.8|12387.49|12267.49|12389.8|12269.8|12387.31|12267.31|9
1626594190000|2021-07-18 07:43:10|12387.47|12267.47|12387.97|12267.97|12387.97|12267.97|12387.46|12267.46|10
1626594200000|2021-07-18 07:43:20|12387.99|12267.99|12388.58|12268.58|12388.58|12268.58|12387.71|12267.71|7
1626594210000|2021-07-18 07:43:30|12388.9|12268.9|12389.25|12269.25|12389.25|12269.25|12388.75|12268.75|10
1626594220000|2021-07-18 07:43:40|12389.85|12269.85|12391.44|12271.44|12391.44|12271.44|12389.71|12269.71|9
1626594230000|2021-07-18 07:43:50|12392.26|12272.26|12394.6|12274.6|12394.6|12274.6|12392.26|12272.26|10
1626594240000|2021-07-18 07:44:00|12394.65|12274.65|12397.12|12277.12|12397.16|12277.16|12394.65|12274.65|10
1626594250000|2021-07-18 07:44:10|12396.25|12276.25|12396.83|12276.83|12396.99|12276.99|12396.25|12276.25|9
1626594260000|2021-07-18 07:44:20|12397.61|12277.61|12397.99|12277.99|12398.17|12278.17|12397.61|12277.61|9
1626594270000|2021-07-18 07:44:30|12397.9|12277.9|12400.24|12280.24|12400.24|12280.24|12397.82|12277.82|9
1626594280000|2021-07-18 07:44:40|12400.29|12280.29|12399.71|12279.71|12400.89|12280.89|12399.71|12279.71|7
1626594290000|2021-07-18 07:44:50|12399.84|12279.84|12399.57|12279.57|12399.91|12279.91|12399.57|12279.57|9
1626594300000|2021-07-18 07:45:00|12399.48|12279.48|12397.98|12277.98|12399.48|12279.48|12397.98|12277.98|10
1626594310000|2021-07-18 07:45:10|12397.86|12277.86|12395.32|12275.32|12397.86|12277.86|12395.32|12275.32|10
1626594320000|2021-07-18 07:45:20|12395.12|12275.12|12394.54|12274.54|12395.12|12275.12|12394.54|12274.54|10
1626594330000|2021-07-18 07:45:30|12392.94|12272.94|12388.85|12268.85|12392.94|12272.94|12388.79|12268.79|10
1626594340000|2021-07-18 07:45:40|12388.9|12268.9|12389.19|12269.19|12389.19|12269.19|12388.09|12268.09|10
1626594350000|2021-07-18 07:45:50|12390.04|12270.04|12391.54|12271.54|12391.54|12271.54|12389.78|12269.78|9
1626594360000|2021-07-18 07:46:00|12391.71|12271.71|12391.44|12271.44|12391.88|12271.88|12391.44|12271.44|7
1626594370000|2021-07-18 07:46:10|12390.49|12270.49|12391.23|12271.23|12391.89|12271.89|12390.42|12270.42|10
1626594380000|2021-07-18 07:46:20|12391.21|12271.21|12390.38|12270.38|12391.21|12271.21|12390.38|12270.38|8
1626594390000|2021-07-18 07:46:30|12390.33|12270.33|12390.41|12270.41|12390.49|12270.49|12390.33|12270.33|7
1626594400000|2021-07-18 07:46:40|12390.42|12270.42|12389.51|12269.51|12390.99|12270.99|12389.51|12269.51|9
1626594410000|2021-07-18 07:46:50|12390.43|12270.43|12389|12269|12390.43|12270.43|12389|12269|9
1626594420000|2021-07-18 07:47:00|12389.22|12269.22|12390.22|12270.22|12390.22|12270.22|12389.17|12269.17|10
1626594430000|2021-07-18 07:47:10|12389.91|12269.91|12390.56|12270.56|12391.11|12271.11|12389.91|12269.91|9
1626594440000|2021-07-18 07:47:20|12390.53|12270.53|12392.54|12272.54|12392.54|12272.54|12390.53|12270.53|10
1626594450000|2021-07-18 07:47:30|12392.66|12272.66|12393.59|12273.59|12393.59|12273.59|12392.45|12272.45|10
1626594460000|2021-07-18 07:47:40|12394.9|12274.9|12397.87|12277.87|12397.87|12277.87|12394.9|12274.9|10
1626594470000|2021-07-18 07:47:50|12397.94|12277.94|12399.32|12279.32|12399.33|12279.33|12397.94|12277.94|9
1626594480000|2021-07-18 07:48:00|12399.36|12279.36|12400|12280|12400|12280|12399.3|12279.3|10
1626594490000|2021-07-18 07:48:10|12399.82|12279.82|12404.64|12284.64|12404.64|12284.64|12399.71|12279.71|10
1626594500000|2021-07-18 07:48:20|12404.5|12284.5|12403.91|12283.91|12404.99|12284.99|12403.91|12283.91|10
1626594510000|2021-07-18 07:48:30|12403.97|12283.97|12404.45|12284.45|12405.01|12285.01|12403.35|12283.35|10
1626594520000|2021-07-18 07:48:40|12404.6|12284.6|12405.53|12285.53|12405.79|12285.79|12404.6|12284.6|10
1626594530000|2021-07-18 07:48:50|12405.56|12285.56|12406.87|12286.87|12406.87|12286.87|12405.54|12285.54|10
1626594540000|2021-07-18 07:49:00|12406.97|12286.97|12406.83|12286.83|12409.73|12289.73|12406.83|12286.83|10
1626594550000|2021-07-18 07:49:10|12407.1|12287.1|12410.12|12290.12|12410.53|12290.53|12407.1|12287.1|10
1626594560000|2021-07-18 07:49:20|12410.75|12290.75|12418.84|12298.84|12418.84|12298.84|12410.75|12290.75|10
1626594570000|2021-07-18 07:49:30|12418.43|12298.43|12419.88|12299.88|12420.3|12300.3|12417.68|12297.68|10
1626594580000|2021-07-18 07:49:40|12419.42|12299.42|12416.3|12296.3|12420.45|12300.45|12416.27|12296.27|10
1626594590000|2021-07-18 07:49:50|12416.07|12296.07|12414.19|12294.19|12416.1|12296.1|12414.19|12294.19|9
1626594600000|2021-07-18 07:50:00|12413.89|12293.89|12406.02|12286.02|12414.11|12294.11|12406.02|12286.02|10
1626594610000|2021-07-18 07:50:10|12406.23|12286.23|12401.22|12281.22|12406.23|12286.23|12401.22|12281.22|10
1626594620000|2021-07-18 07:50:20|12400.7|12280.7|12397.61|12277.61|12400.99|12280.99|12397.61|12277.61|10
1626594630000|2021-07-18 07:50:30|12397.19|12277.19|12395.53|12275.53|12397.19|12277.19|12395|12275|10
1626594640000|2021-07-18 07:50:40|12395.63|12275.63|12393.15|12273.15|12395.82|12275.82|12393.15|12273.15|10
1626594650000|2021-07-18 07:50:50|12393.33|12273.33|12392.38|12272.38|12393.36|12273.36|12391.88|12271.88|10
1626594660000|2021-07-18 07:51:00|12392.41|12272.41|12394.72|12274.72|12394.72|12274.72|12392.41|12272.41|10
1626594670000|2021-07-18 07:51:10|12394.53|12274.53|12393|12273|12394.53|12274.53|12393|12273|10
1626594680000|2021-07-18 07:51:20|12393.16|12273.16|12391.36|12271.36|12393.16|12273.16|12391.36|12271.36|10
1626594690000|2021-07-18 07:51:30|12391.38|12271.38|12389.94|12269.94|12391.38|12271.38|12389.82|12269.82|10
1626594700000|2021-07-18 07:51:40|12389.68|12269.68|12390.76|12270.76|12390.76|12270.76|12389.68|12269.68|10
1626594710000|2021-07-18 07:51:50|12391.34|12271.34|12391.67|12271.67|12392.09|12272.09|12390.56|12270.56|10
1626594720000|2021-07-18 07:52:00|12391.46|12271.46|12392.64|12272.64|12392.75|12272.75|12390.58|12270.58|10
1626594730000|2021-07-18 07:52:10|12392.67|12272.67|12393.78|12273.78|12393.86|12273.86|12392.49|12272.49|10
1626594740000|2021-07-18 07:52:20|12393.86|12273.86|12396.41|12276.41|12396.71|12276.71|12393.8|12273.8|10
1626594750000|2021-07-18 07:52:30|12396.77|12276.77|12394.03|12274.03|12396.77|12276.77|12394.03|12274.03|10
1626594760000|2021-07-18 07:52:40|12393.98|12273.98|12395.06|12275.06|12395.2|12275.2|12393.98|12273.98|9
1626594770000|2021-07-18 07:52:50|12394.79|12274.79|12394.68|12274.68|12394.79|12274.79|12394.56|12274.56|9
1626594780000|2021-07-18 07:53:00|12394.84|12274.84|12395.25|12275.25|12395.55|12275.55|12394.84|12274.84|10
1626594790000|2021-07-18 07:53:10|12394.97|12274.97|12395.35|12275.35|12395.35|12275.35|12394.97|12274.97|10
1626594800000|2021-07-18 07:53:20|12395.41|12275.41|12397.37|12277.37|12397.37|12277.37|12395.41|12275.41|9
1626594810000|2021-07-18 07:53:30|12397.44|12277.44|12398.18|12278.18|12398.32|12278.32|12397.44|12277.44|10
1626594820000|2021-07-18 07:53:40|12398.13|12278.13|12398.71|12278.71|12398.71|12278.71|12398.13|12278.13|10
1626594830000|2021-07-18 07:53:50|12398.83|12278.83|12397.88|12277.88|12398.98|12278.98|12397.88|12277.88|10
1626594840000|2021-07-18 07:54:00|12397.81|12277.81|12398.33|12278.33|12398.4|12278.4|12397.81|12277.81|8
1626594850000|2021-07-18 07:54:10|12398.49|12278.49|12398.94|12278.94|12399.91|12279.91|12398.49|12278.49|10
1626594860000|2021-07-18 07:54:20|12398.84|12278.84|12397.08|12277.08|12399.1|12279.1|12397.08|12277.08|10
1626594870000|2021-07-18 07:54:30|12395.6|12275.6|12392.69|12272.69|12395.62|12275.62|12392.69|12272.69|9
1626594880000|2021-07-18 07:54:40|12392.36|12272.36|12385.54|12265.54|12392.36|12272.36|12385.54|12265.54|10
1626594890000|2021-07-18 07:54:50|12384.35|12264.35|12381.82|12261.82|12384.69|12264.69|12381.68|12261.68|10
1626594900000|2021-07-18 07:55:00|12381.75|12261.75|12381.86|12261.86|12382.21|12262.21|12381.75|12261.75|9
1626594910000|2021-07-18 07:55:10|12381.46|12261.46|12378.95|12258.95|12381.46|12261.46|12378.95|12258.95|9
1626594920000|2021-07-18 07:55:20|12378.87|12258.87|12376.71|12256.71|12378.87|12258.87|12376.71|12256.71|10
1626594930000|2021-07-18 07:55:30|12376.69|12256.69|12375.84|12255.84|12376.69|12256.69|12375.69|12255.69|8
1626594940000|2021-07-18 07:55:40|12375.83|12255.83|12376.87|12256.87|12376.87|12256.87|12375.83|12255.83|9
1626594950000|2021-07-18 07:55:50|12376.95|12256.95|12377.36|12257.36|12377.47|12257.47|12376.95|12256.95|9
1626594960000|2021-07-18 07:56:00|12377.71|12257.71|12379.32|12259.32|12379.32|12259.32|12377.66|12257.66|9
1626594970000|2021-07-18 07:56:10|12379.05|12259.05|12378.39|12258.39|12379.12|12259.12|12378.39|12258.39|10
1626594980000|2021-07-18 07:56:20|12377.62|12257.62|12378.74|12258.74|12378.74|12258.74|12377.57|12257.57|10
1626594990000|2021-07-18 07:56:30|12378.58|12258.58|12375.32|12255.32|12378.58|12258.58|12375.32|12255.32|10
1626595000000|2021-07-18 07:56:40|12374.75|12254.75|12371.63|12251.63|12375.08|12255.08|12371.63|12251.63|10
1626595010000|2021-07-18 07:56:50|12371.82|12251.82|12372.11|12252.11|12372.11|12252.11|12370.82|12250.82|10
1626595020000|2021-07-18 07:57:00|12372.08|12252.08|12372.86|12252.86|12372.86|12252.86|12371.97|12251.97|10
1626595030000|2021-07-18 07:57:10|12373.06|12253.06|12374.75|12254.75|12374.75|12254.75|12373.05|12253.05|9
1626595040000|2021-07-18 07:57:20|12374.72|12254.72|12373.91|12253.91|12375.22|12255.22|12373.71|12253.71|10
1626595050000|2021-07-18 07:57:30|12373.85|12253.85|12373.08|12253.08|12373.85|12253.85|12373.07|12253.07|9
1626595060000|2021-07-18 07:57:40|12373.06|12253.06|12372.54|12252.54|12373.2|12253.2|12372.39|12252.39|9
1626595070000|2021-07-18 07:57:50|12372.74|12252.74|12377.57|12257.57|12377.57|12257.57|12372.74|12252.74|9
1626595080000|2021-07-18 07:58:00|12377.66|12257.66|12378.71|12258.71|12378.86|12258.86|12377.66|12257.66|8
1626595090000|2021-07-18 07:58:10|12377.85|12257.85|12380.17|12260.17|12380.9|12260.9|12377.84|12257.84|10
1626595100000|2021-07-18 07:58:20|12380.25|12260.25|12381.44|12261.44|12382.63|12262.63|12380.25|12260.25|9
1626595110000|2021-07-18 07:58:30|12380.85|12260.85|12380.95|12260.95|12381.57|12261.57|12380.85|12260.85|9
1626595120000|2021-07-18 07:58:40|12381.06|12261.06|12379.91|12259.91|12381.06|12261.06|12379.34|12259.34|10
1626595130000|2021-07-18 07:58:50|12380.01|12260.01|12377.96|12257.96|12380.01|12260.01|12377.67|12257.67|10
1626595140000|2021-07-18 07:59:00|12378.96|12258.96|12379.23|12259.23|12379.23|12259.23|12378.84|12258.84|9
1626595150000|2021-07-18 07:59:10|12379.21|12259.21|12378.18|12258.18|12379.43|12259.43|12378.16|12258.16|9
1626595160000|2021-07-18 07:59:20|12378.13|12258.13|12378.81|12258.81|12378.99|12258.99|12377.85|12257.85|10
1626595170000|2021-07-18 07:59:30|12378.89|12258.89|12379.81|12259.81|12380.11|12260.11|12378.11|12258.11|9
1626595180000|2021-07-18 07:59:40|12379.83|12259.83|12380.67|12260.67|12380.69|12260.69|12379.83|12259.83|9
1626595190000|2021-07-18 07:59:50|12380.65|12260.65|12380.47|12260.47|12380.66|12260.66|12380.2|12260.2|8
1626595200000|2021-07-18 08:00:00|12380.4|12260.4|12380.94|12260.94|12381.05|12261.05|12380.4|12260.4|10
1626595210000|2021-07-18 08:00:10|12380.48|12260.48|12379.77|12259.77|12380.97|12260.97|12379.77|12259.77|10
1626595220000|2021-07-18 08:00:20|12379.78|12259.78|12378.97|12258.97|12379.87|12259.87|12378.82|12258.82|10
1626595230000|2021-07-18 08:00:30|12378.99|12258.99|12377.76|12257.76|12379.17|12259.17|12377.76|12257.76|9
1626595240000|2021-07-18 08:00:40|12377.82|12257.82|12380.36|12260.36|12380.36|12260.36|12377.78|12257.78|10
1626595250000|2021-07-18 08:00:50|12380.5|12260.5|12381.83|12261.83|12381.83|12261.83|12380.5|12260.5|8
1626595260000|2021-07-18 08:01:00|12381.88|12261.88|12382.7|12262.7|12383.16|12263.16|12381.88|12261.88|10
1626595270000|2021-07-18 08:01:10|12382.8|12262.8|12381.65|12261.65|12383.18|12263.18|12381.65|12261.65|10
1626595280000|2021-07-18 08:01:20|12381.4|12261.4|12380.99|12260.99|12381.6|12261.6|12380.99|12260.99|8
1626595290000|2021-07-18 08:01:30|12381.08|12261.08|12380.4|12260.4|12381.08|12261.08|12379.28|12259.28|10
1626595300000|2021-07-18 08:01:40|12380.58|12260.58|12382.07|12262.07|12382.07|12262.07|12380.58|12260.58|10
1626595310000|2021-07-18 08:01:50|12382.08|12262.08|12379.76|12259.76|12382.08|12262.08|12379.2|12259.2|9
1626595320000|2021-07-18 08:02:00|12379.79|12259.79|12376.59|12256.59|12380.58|12260.58|12376.59|12256.59|10
1626595330000|2021-07-18 08:02:10|12376.62|12256.62|12374.72|12254.72|12376.84|12256.84|12374.72|12254.72|9
1626595340000|2021-07-18 08:02:20|12374.45|12254.45|12379.35|12259.35|12379.35|12259.35|12374.45|12254.45|10
1626595350000|2021-07-18 08:02:30|12380.03|12260.03|12378.25|12258.25|12380.14|12260.14|12377.89|12257.89|10
1626595360000|2021-07-18 08:02:40|12378.84|12258.84|12378.89|12258.89|12378.89|12258.89|12378.09|12258.09|10
1626595370000|2021-07-18 08:02:50|12378.83|12258.83|12379.58|12259.58|12379.58|12259.58|12378.26|12258.26|10
1626595380000|2021-07-18 08:03:00|12379.84|12259.84|12378.43|12258.43|12380.28|12260.28|12377.78|12257.78|10
1626595390000|2021-07-18 08:03:10|12378.41|12258.41|12378.17|12258.17|12378.7|12258.7|12378.17|12258.17|10
1626595400000|2021-07-18 08:03:20|12376.98|12256.98|12379.07|12259.07|12379.07|12259.07|12376.98|12256.98|9
1626595410000|2021-07-18 08:03:30|12379.12|12259.12|12380.2|12260.2|12380.2|12260.2|12378.96|12258.96|10
1626595420000|2021-07-18 08:03:40|12381.13|12261.13|12385.59|12265.59|12385.59|12265.59|12380.89|12260.89|10
1626595430000|2021-07-18 08:03:50|12385.83|12265.83|12387.66|12267.66|12387.66|12267.66|12385.83|12265.83|10
1626595440000|2021-07-18 08:04:00|12388.3|12268.3|12388.86|12268.86|12388.86|12268.86|12387.69|12267.69|10
1626595450000|2021-07-18 08:04:10|12389.06|12269.06|12389.87|12269.87|12390.2|12270.2|12389.06|12269.06|10
1626595460000|2021-07-18 08:04:20|12390.5|12270.5|12392.53|12272.53|12392.53|12272.53|12390.45|12270.45|10
1626595470000|2021-07-18 08:04:30|12393.07|12273.07|12395.55|12275.55|12395.55|12275.55|12393.07|12273.07|10
1626595480000|2021-07-18 08:04:40|12395.6|12275.6|12396.8|12276.8|12397.03|12277.03|12395.6|12275.6|9
1626595490000|2021-07-18 08:04:50|12397.69|12277.69|12397.43|12277.43|12397.73|12277.73|12397.22|12277.22|9
1626595500000|2021-07-18 08:05:00|12398.02|12278.02|12398.34|12278.34|12398.88|12278.88|12397.98|12277.98|7
1626595510000|2021-07-18 08:05:10|12398.23|12278.23|12399.08|12279.08|12399.08|12279.08|12398.23|12278.23|7
1626595520000|2021-07-18 08:05:20|12398.92|12278.92|12399.83|12279.83|12399.85|12279.85|12398.83|12278.83|9
1626595530000|2021-07-18 08:05:30|12400.05|12280.05|12399.64|12279.64|12400.05|12280.05|12399.52|12279.52|9
1626595540000|2021-07-18 08:05:40|12399.47|12279.47|12399.33|12279.33|12400.33|12280.33|12399.33|12279.33|10
1626595550000|2021-07-18 08:05:50|12399.5|12279.5|12399.45|12279.45|12399.69|12279.69|12399.28|12279.28|8
1626595560000|2021-07-18 08:06:00|12400.45|12280.45|12399.65|12279.65|12400.45|12280.45|12399.49|12279.49|9
1626595570000|2021-07-18 08:06:10|12399.71|12279.71|12400.59|12280.59|12400.59|12280.59|12398.73|12278.73|9
1626595580000|2021-07-18 08:06:20|12400.87|12280.87|12401.65|12281.65|12401.65|12281.65|12400.87|12280.87|8
1626595590000|2021-07-18 08:06:30|12402.25|12282.25|12404.29|12284.29|12404.29|12284.29|12402.17|12282.17|10
1626595600000|2021-07-18 08:06:40|12404.66|12284.66|12405.53|12285.53|12405.53|12285.53|12404.63|12284.63|10
1626595610000|2021-07-18 08:06:50|12405.64|12285.64|12405.86|12285.86|12406|12286|12405.63|12285.63|10
1626595620000|2021-07-18 08:07:00|12405.78|12285.78|12405.44|12285.44|12405.85|12285.85|12405.25|12285.25|10
1626595630000|2021-07-18 08:07:10|12405.66|12285.66|12402.59|12282.59|12405.66|12285.66|12402.59|12282.59|10
1626595640000|2021-07-18 08:07:20|12402.5|12282.5|12401.76|12281.76|12402.5|12282.5|12400.95|12280.95|10
1626595650000|2021-07-18 08:07:30|12401.84|12281.84|12396.77|12276.77|12401.84|12281.84|12396.77|12276.77|10
1626595660000|2021-07-18 08:07:40|12396.63|12276.63|12394.3|12274.3|12396.63|12276.63|12393.77|12273.77|9
1626595670000|2021-07-18 08:07:50|12394.16|12274.16|12394.79|12274.79|12394.79|12274.79|12394.16|12274.16|9
1626595680000|2021-07-18 08:08:00|12395.23|12275.23|12394.79|12274.79|12395.84|12275.84|12394.76|12274.76|10
1626595690000|2021-07-18 08:08:10|12394.89|12274.89|12396.52|12276.52|12396.53|12276.53|12394.89|12274.89|10
1626595700000|2021-07-18 08:08:20|12396.81|12276.81|12398.69|12278.69|12398.69|12278.69|12396.77|12276.77|8
1626595710000|2021-07-18 08:08:30|12398.84|12278.84|12398.3|12278.3|12398.85|12278.85|12397.95|12277.95|7
1626595720000|2021-07-18 08:08:40|12398.23|12278.23|12399.08|12279.08|12399.19|12279.19|12397.94|12277.94|8
1626595730000|2021-07-18 08:08:50|12399.57|12279.57|12399.62|12279.62|12400.19|12280.19|12399.23|12279.23|10
1626595740000|2021-07-18 08:09:00|12399.09|12279.09|12397.07|12277.07|12399.09|12279.09|12397.07|12277.07|9
1626595750000|2021-07-18 08:09:10|12397.25|12277.25|12396.26|12276.26|12397.28|12277.28|12396.26|12276.26|10
1626595760000|2021-07-18 08:09:20|12396.3|12276.3|12395.72|12275.72|12396.3|12276.3|12395.68|12275.68|8
1626595770000|2021-07-18 08:09:30|12395.78|12275.78|12396.57|12276.57|12396.74|12276.74|12395.78|12275.78|10
1626595780000|2021-07-18 08:09:40|12396.89|12276.89|12397.27|12277.27|12397.88|12277.88|12396.89|12276.89|8
1626595790000|2021-07-18 08:09:50|12397.3|12277.3|12398.72|12278.72|12398.72|12278.72|12397.3|12277.3|9
1626595800000|2021-07-18 08:10:00|12398.99|12278.99|12399.6|12279.6|12400.05|12280.05|12398.7|12278.7|10
1626595810000|2021-07-18 08:10:10|12399.67|12279.67|12398.85|12278.85|12399.67|12279.67|12398.85|12278.85|8
1626595820000|2021-07-18 08:10:20|12398.71|12278.71|12397.48|12277.48|12398.71|12278.71|12397.35|12277.35|8
1626595830000|2021-07-18 08:10:30|12397.4|12277.4|12397.37|12277.37|12397.45|12277.45|12397.34|12277.34|7
1626595840000|2021-07-18 08:10:40|12397.38|12277.38|12397.49|12277.49|12397.6|12277.6|12397.3|12277.3|9
1626595850000|2021-07-18 08:10:50|12397.34|12277.34|12397.97|12277.97|12397.97|12277.97|12397.34|12277.34|8
1626595860000|2021-07-18 08:11:00|12398.19|12278.19|12402.75|12282.75|12402.75|12282.75|12398.19|12278.19|10
1626595870000|2021-07-18 08:11:10|12403.02|12283.02|12403.74|12283.74|12403.74|12283.74|12402.82|12282.82|9
1626595880000|2021-07-18 08:11:20|12403.8|12283.8|12403.96|12283.96|12403.97|12283.97|12403.64|12283.64|9
1626595890000|2021-07-18 08:11:30|12403.68|12283.68|12403.58|12283.58|12404.59|12284.59|12403.42|12283.42|10
1626595900000|2021-07-18 08:11:40|12403.45|12283.45|12402.99|12282.99|12403.56|12283.56|12402.99|12282.99|10
1626595910000|2021-07-18 08:11:50|12402.92|12282.92|12403.72|12283.72|12403.72|12283.72|12402.92|12282.92|7
1626595920000|2021-07-18 08:12:00|12403.77|12283.77|12404.06|12284.06|12404.17|12284.17|12403.77|12283.77|10
1626595930000|2021-07-18 08:12:10|12403.96|12283.96|12405.14|12285.14|12405.14|12285.14|12403.35|12283.35|8
1626595940000|2021-07-18 08:12:20|12404.58|12284.58|12404.76|12284.76|12404.8|12284.8|12404.56|12284.56|9
1626595950000|2021-07-18 08:12:30|12404.81|12284.81|12404.64|12284.64|12405.78|12285.78|12404.64|12284.64|10
1626595960000|2021-07-18 08:12:40|12404.46|12284.46|12405.03|12285.03|12405.72|12285.72|12404.46|12284.46|9
1626595970000|2021-07-18 08:12:50|12405.21|12285.21|12404.94|12284.94|12405.21|12285.21|12404.49|12284.49|8
1626595980000|2021-07-18 08:13:00|12405.04|12285.04|12404.82|12284.82|12405.04|12285.04|12404.58|12284.58|8
1626595990000|2021-07-18 08:13:10|12404.56|12284.56|12404.43|12284.43|12404.56|12284.56|12404.37|12284.37|7
1626596000000|2021-07-18 08:13:20|12404.52|12284.52|12404.96|12284.96|12405.08|12285.08|12404.52|12284.52|8
1626596010000|2021-07-18 08:13:30|12404.6|12284.6|12406.53|12286.53|12406.53|12286.53|12404.6|12284.6|7
1626596020000|2021-07-18 08:13:40|12406.69|12286.69|12406.77|12286.77|12406.77|12286.77|12406.49|12286.49|9
1626596030000|2021-07-18 08:13:50|12406.79|12286.79|12407.31|12287.31|12407.31|12287.31|12406.79|12286.79|8
1626596040000|2021-07-18 08:14:00|12407.39|12287.39|12407|12287|12407.49|12287.49|12407|12287|9
1626596050000|2021-07-18 08:14:10|12406.87|12286.87|12406.78|12286.78|12406.92|12286.92|12406.67|12286.67|8
1626596060000|2021-07-18 08:14:20|12406.7|12286.7|12407.05|12287.05|12407.05|12287.05|12406.64|12286.64|8
1626596070000|2021-07-18 08:14:30|12407.31|12287.31|12410.52|12290.52|12410.52|12290.52|12407.31|12287.31|10
1626596080000|2021-07-18 08:14:40|12410.96|12290.96|12410.93|12290.93|12411.46|12291.46|12410.93|12290.93|7
1626596090000|2021-07-18 08:14:50|12411.39|12291.39|12411.48|12291.48|12411.54|12291.54|12411.3|12291.3|9
1626596100000|2021-07-18 08:15:00|12411.43|12291.43|12411.76|12291.76|12411.76|12291.76|12411.22|12291.22|10
1626596110000|2021-07-18 08:15:10|12411.85|12291.85|12412.32|12292.32|12412.44|12292.44|12411.84|12291.84|10
1626596120000|2021-07-18 08:15:20|12412.08|12292.08|12412.75|12292.75|12412.78|12292.78|12412.01|12292.01|10
1626596130000|2021-07-18 08:15:30|12412.73|12292.73|12412.03|12292.03|12412.73|12292.73|12412.03|12292.03|8
1626596140000|2021-07-18 08:15:40|12412.1|12292.1|12411.15|12291.15|12412.1|12292.1|12411.15|12291.15|8
1626596150000|2021-07-18 08:15:50|12411.03|12291.03|12410.48|12290.48|12411.03|12291.03|12410.43|12290.43|10
1626596160000|2021-07-18 08:16:00|12408.86|12288.86|12407.86|12287.86|12408.86|12288.86|12407.57|12287.57|10
1626596170000|2021-07-18 08:16:10|12407.85|12287.85|12407.08|12287.08|12407.85|12287.85|12407.08|12287.08|8
1626596180000|2021-07-18 08:16:20|12407.09|12287.09|12406.44|12286.44|12407.31|12287.31|12406.44|12286.44|10
1626596190000|2021-07-18 08:16:30|12406.41|12286.41|12406.02|12286.02|12406.44|12286.44|12406.02|12286.02|10
1626596200000|2021-07-18 08:16:40|12405.66|12285.66|12404.2|12284.2|12405.67|12285.67|12404.08|12284.08|9
1626596210000|2021-07-18 08:16:50|12403.03|12283.03|12403.23|12283.23|12403.23|12283.23|12402.29|12282.29|8
1626596220000|2021-07-18 08:17:00|12403.03|12283.03|12402.42|12282.42|12403.03|12283.03|12402.42|12282.42|9
1626596230000|2021-07-18 08:17:10|12402.47|12282.47|12403.39|12283.39|12403.39|12283.39|12402.05|12282.05|10
1626596240000|2021-07-18 08:17:20|12403.53|12283.53|12402.81|12282.81|12403.82|12283.82|12402.81|12282.81|9
1626596250000|2021-07-18 08:17:30|12402.92|12282.92|12402.68|12282.68|12403.02|12283.02|12402.68|12282.68|7
1626596260000|2021-07-18 08:17:40|12402.61|12282.61|12401.64|12281.64|12402.61|12282.61|12401.64|12281.64|9
1626596270000|2021-07-18 08:17:50|12401.36|12281.36|12402.16|12282.16|12402.16|12282.16|12401.36|12281.36|9
1626596280000|2021-07-18 08:18:00|12402.07|12282.07|12402.27|12282.27|12402.32|12282.32|12402.02|12282.02|8
1626596290000|2021-07-18 08:18:10|12402.79|12282.79|12402.96|12282.96|12403.31|12283.31|12402.79|12282.79|10
1626596300000|2021-07-18 08:18:20|12402.9|12282.9|12403.14|12283.14|12403.34|12283.34|12402.9|12282.9|8
1626596310000|2021-07-18 08:18:30|12403.05|12283.05|12403.08|12283.08|12403.37|12283.37|12403.05|12283.05|8
1626596320000|2021-07-18 08:18:40|12403.06|12283.06|12404.39|12284.39|12404.39|12284.39|12403.06|12283.06|10
1626596330000|2021-07-18 08:18:50|12404.67|12284.67|12406.87|12286.87|12406.87|12286.87|12404.67|12284.67|9
1626596340000|2021-07-18 08:19:00|12406.95|12286.95|12408.64|12288.64|12408.64|12288.64|12406.95|12286.95|9
1626596350000|2021-07-18 08:19:10|12408.57|12288.57|12411.11|12291.11|12411.11|12291.11|12408.57|12288.57|7
1626596360000|2021-07-18 08:19:20|12411.36|12291.36|12414.99|12294.99|12414.99|12294.99|12411.36|12291.36|10
1626596370000|2021-07-18 08:19:30|12416.13|12296.13|12417.39|12297.39|12417.46|12297.46|12416.04|12296.04|9
1626596380000|2021-07-18 08:19:40|12417.5|12297.5|12419.44|12299.44|12419.44|12299.44|12417.5|12297.5|10
1626596390000|2021-07-18 08:19:50|12419.61|12299.61|12423.6|12303.6|12423.6|12303.6|12419.61|12299.61|9
1626596400000|2021-07-18 08:20:00|12424|12304|12427.22|12307.22|12427.23|12307.23|12424|12304|10
1626596410000|2021-07-18 08:20:10|12426.96|12306.96|12427.03|12307.03|12427.32|12307.32|12426.47|12306.47|10
1626596420000|2021-07-18 08:20:20|12427.24|12307.24|12431.55|12311.55|12431.55|12311.55|12427.24|12307.24|8
1626596430000|2021-07-18 08:20:30|12434.1|12314.1|12439.12|12319.12|12439.12|12319.12|12434.1|12314.1|10
1626596440000|2021-07-18 08:20:40|12439.98|12319.98|12444.97|12324.97|12444.97|12324.97|12439.98|12319.98|10
1626596450000|2021-07-18 08:20:50|12445.01|12325.01|12444.69|12324.69|12446.2|12326.2|12444.69|12324.69|10
1626596460000|2021-07-18 08:21:00|12444.74|12324.74|12444.65|12324.65|12445.01|12325.01|12444.28|12324.28|8
1626596470000|2021-07-18 08:21:10|12443.74|12323.74|12442.96|12322.96|12443.74|12323.74|12442.95|12322.95|10
1626596480000|2021-07-18 08:21:20|12442.91|12322.91|12445.79|12325.79|12446.56|12326.56|12442.91|12322.91|9
1626596490000|2021-07-18 08:21:30|12445.71|12325.71|12444.62|12324.62|12445.95|12325.95|12444.62|12324.62|9
1626596500000|2021-07-18 08:21:40|12444.59|12324.59|12445.7|12325.7|12445.7|12325.7|12444.59|12324.59|8
1626596510000|2021-07-18 08:21:50|12445.74|12325.74|12443.92|12323.92|12445.74|12325.74|12443.81|12323.81|9
1626596520000|2021-07-18 08:22:00|12443.83|12323.83|12444.55|12324.55|12444.55|12324.55|12443.8|12323.8|9
1626596530000|2021-07-18 08:22:10|12444.64|12324.64|12447.36|12327.36|12447.37|12327.37|12444.57|12324.57|10
1626596540000|2021-07-18 08:22:20|12448.23|12328.23|12450.6|12330.6|12450.6|12330.6|12447.39|12327.39|10
1626596550000|2021-07-18 08:22:30|12450.84|12330.84|12451.62|12331.62|12451.66|12331.66|12450.7|12330.7|10
1626596560000|2021-07-18 08:22:40|12451.48|12331.48|12452.21|12332.21|12452.21|12332.21|12451.48|12331.48|9
1626596570000|2021-07-18 08:22:50|12452.79|12332.79|12453.01|12333.01|12453.27|12333.27|12451.65|12331.65|10
1626596580000|2021-07-18 08:23:00|12453.08|12333.08|12451.58|12331.58|12453.31|12333.31|12451.58|12331.58|10
1626596590000|2021-07-18 08:23:10|12451.56|12331.56|12450.89|12330.89|12451.58|12331.58|12450.89|12330.89|9
1626596600000|2021-07-18 08:23:20|12451|12331|12450.37|12330.37|12451|12331|12450|12330|9
1626596610000|2021-07-18 08:23:30|12450.48|12330.48|12449.37|12329.37|12450.92|12330.92|12449.15|12329.15|10
1626596620000|2021-07-18 08:23:40|12449.26|12329.26|12448.28|12328.28|12449.79|12329.79|12448.28|12328.28|8
1626596630000|2021-07-18 08:23:50|12448.27|12328.27|12449.18|12329.18|12449.18|12329.18|12448.05|12328.05|9
1626596640000|2021-07-18 08:24:00|12448.78|12328.78|12449.11|12329.11|12449.39|12329.39|12448.28|12328.28|9
1626596650000|2021-07-18 08:24:10|12449.43|12329.43|12451.54|12331.54|12451.54|12331.54|12449.43|12329.43|10
1626596660000|2021-07-18 08:24:20|12451.44|12331.44|12452.16|12332.16|12452.16|12332.16|12451.4|12331.4|10
1626596670000|2021-07-18 08:24:30|12452.18|12332.18|12453.03|12333.03|12453.03|12333.03|12452.18|12332.18|10
1626596680000|2021-07-18 08:24:40|12453.41|12333.41|12454.24|12334.24|12454.24|12334.24|12453.41|12333.41|10
1626596690000|2021-07-18 08:24:50|12454.29|12334.29|12457.06|12337.06|12457.06|12337.06|12454.29|12334.29|10
1626596700000|2021-07-18 08:25:00|12456.44|12336.44|12459.01|12339.01|12459.01|12339.01|12456.29|12336.29|10
1626596710000|2021-07-18 08:25:10|12458.89|12338.89|12454.82|12334.82|12458.89|12338.89|12454.82|12334.82|10
1626596720000|2021-07-18 08:25:20|12454.42|12334.42|12454.32|12334.32|12454.46|12334.46|12453.97|12333.97|9
1626596730000|2021-07-18 08:25:30|12454.51|12334.51|12452.86|12332.86|12454.58|12334.58|12452.86|12332.86|10
1626596740000|2021-07-18 08:25:40|12452.72|12332.72|12452.63|12332.63|12452.72|12332.72|12452.09|12332.09|9
1626596750000|2021-07-18 08:25:50|12452.34|12332.34|12452.48|12332.48|12452.48|12332.48|12452.3|12332.3|10
1626596760000|2021-07-18 08:26:00|12452.31|12332.31|12452.45|12332.45|12453.04|12333.04|12452.22|12332.22|9
1626596770000|2021-07-18 08:26:10|12451.75|12331.75|12450.9|12330.9|12451.75|12331.75|12450.88|12330.88|10
1626596780000|2021-07-18 08:26:20|12450.73|12330.73|12449.54|12329.54|12451.01|12331.01|12449.54|12329.54|7
1626596790000|2021-07-18 08:26:30|12449.52|12329.52|12447.56|12327.56|12449.52|12329.52|12447.56|12327.56|9
1626596800000|2021-07-18 08:26:40|12447.63|12327.63|12447.61|12327.61|12448.23|12328.23|12447.39|12327.39|9
1626596810000|2021-07-18 08:26:50|12447.51|12327.51|12446.56|12326.56|12447.51|12327.51|12446.56|12326.56|9
1626596820000|2021-07-18 08:27:00|12445.32|12325.32|12441.78|12321.78|12445.43|12325.43|12441.78|12321.78|10
1626596830000|2021-07-18 08:27:10|12441.01|12321.01|12440.55|12320.55|12442.44|12322.44|12440.55|12320.55|10
1626596840000|2021-07-18 08:27:20|12440.19|12320.19|12439.31|12319.31|12440.19|12320.19|12438.32|12318.32|10
1626596850000|2021-07-18 08:27:30|12439.24|12319.24|12438.6|12318.6|12439.24|12319.24|12438.6|12318.6|9
1626596860000|2021-07-18 08:27:40|12438.58|12318.58|12438.45|12318.45|12438.68|12318.68|12438.13|12318.13|10
1626596870000|2021-07-18 08:27:50|12438.55|12318.55|12438.35|12318.35|12438.55|12318.55|12437.36|12317.36|9
1626596880000|2021-07-18 08:28:00|12438.33|12318.33|12436.62|12316.62|12438.33|12318.33|12436.62|12316.62|7
1626596890000|2021-07-18 08:28:10|12436.54|12316.54|12435.14|12315.14|12436.54|12316.54|12435.14|12315.14|9
1626596900000|2021-07-18 08:28:20|12435.16|12315.16|12435.64|12315.64|12435.64|12315.64|12434.9|12314.9|9
1626596910000|2021-07-18 08:28:30|12435.57|12315.57|12435.09|12315.09|12435.75|12315.75|12435.09|12315.09|8
1626596920000|2021-07-18 08:28:40|12435.01|12315.01|12432.71|12312.71|12435.01|12315.01|12432.71|12312.71|10
1626596930000|2021-07-18 08:28:50|12432.7|12312.7|12430.99|12310.99|12432.7|12312.7|12430.95|12310.95|10
1626596940000|2021-07-18 08:29:00|12431.07|12311.07|12429.18|12309.18|12431.07|12311.07|12429.18|12309.18|8
1626596950000|2021-07-18 08:29:10|12429.02|12309.02|12429.38|12309.38|12429.5|12309.5|12428.57|12308.57|9
1626596960000|2021-07-18 08:29:20|12429.79|12309.79|12430.04|12310.04|12430.04|12310.04|12429.48|12309.48|9
1626596970000|2021-07-18 08:29:30|12430.09|12310.09|12430.3|12310.3|12430.39|12310.39|12429.95|12309.95|9
1626596980000|2021-07-18 08:29:40|12430.38|12310.38|12430.48|12310.48|12431.18|12311.18|12430.38|12310.38|9
1626596990000|2021-07-18 08:29:50|12430.31|12310.31|12431.43|12311.43|12431.43|12311.43|12430.14|12310.14|8
1626597000000|2021-07-18 08:30:00|12431.45|12311.45|12430.59|12310.59|12431.54|12311.54|12430.54|12310.54|10
1626597010000|2021-07-18 08:30:10|12430.63|12310.63|12429.95|12309.95|12430.63|12310.63|12429.95|12309.95|10
1626597020000|2021-07-18 08:30:20|12429.97|12309.97|12428.2|12308.2|12429.97|12309.97|12428.2|12308.2|9
1626597030000|2021-07-18 08:30:30|12428.13|12308.13|12426.28|12306.28|12428.13|12308.13|12426.28|12306.28|9
1626597040000|2021-07-18 08:30:40|12426.34|12306.34|12424.89|12304.89|12427.04|12307.04|12424.89|12304.89|9
1626597050000|2021-07-18 08:30:50|12424.7|12304.7|12424.39|12304.39|12425.05|12305.05|12424.38|12304.38|8
1626597060000|2021-07-18 08:31:00|12424.08|12304.08|12422.74|12302.74|12424.08|12304.08|12422.74|12302.74|8
1626597070000|2021-07-18 08:31:10|12422.61|12302.61|12421.77|12301.77|12422.61|12302.61|12421.4|12301.4|9
1626597080000|2021-07-18 08:31:20|12421.78|12301.78|12421.23|12301.23|12421.78|12301.78|12421.23|12301.23|7
1626597090000|2021-07-18 08:31:30|12421.22|12301.22|12421.95|12301.95|12422.41|12302.41|12421.07|12301.07|10
1626597100000|2021-07-18 08:31:40|12421.69|12301.69|12421.2|12301.2|12421.81|12301.81|12421.19|12301.19|9
1626597110000|2021-07-18 08:31:50|12420.35|12300.35|12419.87|12299.87|12420.97|12300.97|12419.87|12299.87|9
1626597120000|2021-07-18 08:32:00|12419.72|12299.72|12420.56|12300.56|12420.75|12300.75|12419.72|12299.72|9
1626597130000|2021-07-18 08:32:10|12419.68|12299.68|12420.06|12300.06|12420.08|12300.08|12419.23|12299.23|8
1626597140000|2021-07-18 08:32:20|12419.16|12299.16|12418.85|12298.85|12419.16|12299.16|12418.76|12298.76|7
1626597150000|2021-07-18 08:32:30|12418.74|12298.74|12418.89|12298.89|12419.44|12299.44|12418.74|12298.74|10
1626597160000|2021-07-18 08:32:40|12418.83|12298.83|12416.3|12296.3|12419.58|12299.58|12416.3|12296.3|10
1626597170000|2021-07-18 08:32:50|12415.84|12295.84|12414.24|12294.24|12415.84|12295.84|12414.24|12294.24|10
1626597180000|2021-07-18 08:33:00|12414.17|12294.17|12412.23|12292.23|12414.17|12294.17|12412.14|12292.14|10
1626597190000|2021-07-18 08:33:10|12412.01|12292.01|12410.47|12290.47|12412.57|12292.57|12410.47|12290.47|9
1626597200000|2021-07-18 08:33:20|12410|12290|12410.67|12290.67|12410.67|12290.67|12409.03|12289.03|10
1626597210000|2021-07-18 08:33:30|12410.77|12290.77|12410|12290|12410.77|12290.77|12409.84|12289.84|8
1626597220000|2021-07-18 08:33:40|12409.6|12289.6|12407.67|12287.67|12409.6|12289.6|12407.67|12287.67|10
1626597230000|2021-07-18 08:33:50|12407.73|12287.73|12405.26|12285.26|12408.02|12288.02|12405.26|12285.26|10
1626597240000|2021-07-18 08:34:00|12405.13|12285.13|12405.22|12285.22|12405.46|12285.46|12404.58|12284.58|9
1626597250000|2021-07-18 08:34:10|12405.21|12285.21|12404.72|12284.72|12405.21|12285.21|12404.62|12284.62|9
1626597260000|2021-07-18 08:34:20|12404.68|12284.68|12403.66|12283.66|12404.68|12284.68|12403.66|12283.66|10
1626597270000|2021-07-18 08:34:30|12402.72|12282.72|12403.4|12283.4|12403.41|12283.41|12402.48|12282.48|10
1626597280000|2021-07-18 08:34:40|12403.79|12283.79|12404.01|12284.01|12404.07|12284.07|12403.79|12283.79|10
1626597290000|2021-07-18 08:34:50|12404.04|12284.04|12404.42|12284.42|12404.47|12284.47|12403.75|12283.75|9
1626597300000|2021-07-18 08:35:00|12404.45|12284.45|12407.11|12287.11|12407.11|12287.11|12404.4|12284.4|9
1626597310000|2021-07-18 08:35:10|12407.4|12287.4|12406.28|12286.28|12407.4|12287.4|12406.28|12286.28|10
1626597320000|2021-07-18 08:35:20|12405.76|12285.76|12403.91|12283.91|12405.76|12285.76|12403.91|12283.91|9
1626597330000|2021-07-18 08:35:30|12403.94|12283.94|12403.63|12283.63|12403.94|12283.94|12403.55|12283.55|8
1626597340000|2021-07-18 08:35:40|12403.55|12283.55|12403.15|12283.15|12403.55|12283.55|12402.66|12282.66|6
1626597350000|2021-07-18 08:35:50|12403.24|12283.24|12402.11|12282.11|12403.25|12283.25|12402.11|12282.11|9
1626597360000|2021-07-18 08:36:00|12401.99|12281.99|12401.85|12281.85|12402.02|12282.02|12401.85|12281.85|6
1626597370000|2021-07-18 08:36:10|12401.62|12281.62|12401.48|12281.48|12401.8|12281.8|12401.48|12281.48|7
1626597380000|2021-07-18 08:36:20|12401.45|12281.45|12401.27|12281.27|12401.45|12281.45|12401.2|12281.2|6
1626597390000|2021-07-18 08:36:30|12401.45|12281.45|12399.38|12279.38|12401.45|12281.45|12399.38|12279.38|9
1626597400000|2021-07-18 08:36:40|12399.39|12279.39|12398.75|12278.75|12399.43|12279.43|12398.75|12278.75|10
1626597410000|2021-07-18 08:36:50|12398.77|12278.77|12399.58|12279.58|12399.64|12279.64|12398.75|12278.75|9
1626597420000|2021-07-18 08:37:00|12399.66|12279.66|12400.06|12280.06|12400.06|12280.06|12399.66|12279.66|9
1626597430000|2021-07-18 08:37:10|12400.11|12280.11|12399.95|12279.95|12400.13|12280.13|12399.95|12279.95|8
1626597440000|2021-07-18 08:37:20|12400.06|12280.06|12399.51|12279.51|12400.11|12280.11|12399.04|12279.04|8
1626597450000|2021-07-18 08:37:30|12399.83|12279.83|12401.91|12281.91|12401.91|12281.91|12399.74|12279.74|9
1626597460000|2021-07-18 08:37:40|12401.78|12281.78|12401.46|12281.46|12401.8|12281.8|12401.46|12281.46|9
1626597470000|2021-07-18 08:37:50|12401.61|12281.61|12401.99|12281.99|12402.09|12282.09|12401.6|12281.6|8
1626597480000|2021-07-18 08:38:00|12401.97|12281.97|12402.35|12282.35|12402.35|12282.35|12401.97|12281.97|9
1626597490000|2021-07-18 08:38:10|12402.51|12282.51|12401.8|12281.8|12402.52|12282.52|12401.8|12281.8|10
1626597500000|2021-07-18 08:38:20|12401.65|12281.65|12401.65|12281.65|12401.66|12281.66|12401.5|12281.5|6
1626597510000|2021-07-18 08:38:30|12401.63|12281.63|12401.35|12281.35|12402.22|12282.22|12401.35|12281.35|8
1626597520000|2021-07-18 08:38:40|12401.37|12281.37|12401.3|12281.3|12401.37|12281.37|12400.98|12280.98|8
1626597530000|2021-07-18 08:38:50|12401.22|12281.22|12402|12282|12402.09|12282.09|12401.04|12281.04|9
1626597540000|2021-07-18 08:39:00|12401.95|12281.95|12402.86|12282.86|12402.86|12282.86|12400.88|12280.88|10
1626597550000|2021-07-18 08:39:10|12402.75|12282.75|12402.08|12282.08|12402.92|12282.92|12401.63|12281.63|9
1626597560000|2021-07-18 08:39:20|12403.14|12283.14|12406.43|12286.43|12406.43|12286.43|12403.14|12283.14|10
1626597570000|2021-07-18 08:39:30|12406.61|12286.61|12406.86|12286.86|12407.02|12287.02|12406.38|12286.38|10
1626597580000|2021-07-18 08:39:40|12406.79|12286.79|12407.89|12287.89|12408.13|12288.13|12406.31|12286.31|10
1626597590000|2021-07-18 08:39:50|12407.99|12287.99|12409.72|12289.72|12409.72|12289.72|12407.99|12287.99|9
1626597600000|2021-07-18 08:40:00|12409.75|12289.75|12410.69|12290.69|12410.69|12290.69|12409.44|12289.44|9
1626597610000|2021-07-18 08:40:10|12409.98|12289.98|12410.14|12290.14|12410.16|12290.16|12409.78|12289.78|10
1626597620000|2021-07-18 08:40:20|12410.26|12290.26|12409.43|12289.43|12410.41|12290.41|12409.35|12289.35|9
1626597630000|2021-07-18 08:40:30|12409.35|12289.35|12410.12|12290.12|12410.12|12290.12|12409.15|12289.15|9
1626597640000|2021-07-18 08:40:40|12410.37|12290.37|12411.61|12291.61|12411.61|12291.61|12410.37|12290.37|9
1626597650000|2021-07-18 08:40:50|12411.62|12291.62|12411.6|12291.6|12411.66|12291.66|12411.52|12291.52|6
1626597660000|2021-07-18 08:41:00|12412.06|12292.06|12412.6|12292.6|12413.12|12293.12|12412.06|12292.06|8
1626597670000|2021-07-18 08:41:10|12412.91|12292.91|12415.22|12295.22|12415.22|12295.22|12412.75|12292.75|10
1626597680000|2021-07-18 08:41:20|12414.43|12294.43|12416.24|12296.24|12416.24|12296.24|12414.12|12294.12|10
1626597690000|2021-07-18 08:41:30|12416.69|12296.69|12417.11|12297.11|12417.8|12297.8|12416.69|12296.69|10
1626597700000|2021-07-18 08:41:40|12417.36|12297.36|12417.07|12297.07|12417.85|12297.85|12416.83|12296.83|9
1626597710000|2021-07-18 08:41:50|12417.08|12297.08|12418.27|12298.27|12418.29|12298.29|12416.88|12296.88|8
1626597720000|2021-07-18 08:42:00|12418.18|12298.18|12418.66|12298.66|12418.81|12298.81|12418.18|12298.18|7
1626597730000|2021-07-18 08:42:10|12418.68|12298.68|12419.42|12299.42|12419.55|12299.55|12418.68|12298.68|10
1626597740000|2021-07-18 08:42:20|12419.41|12299.41|12418.9|12298.9|12419.85|12299.85|12418.9|12298.9|10
1626597750000|2021-07-18 08:42:30|12419.76|12299.76|12418.76|12298.76|12419.76|12299.76|12418.76|12298.76|9
1626597760000|2021-07-18 08:42:40|12418.88|12298.88|12419.06|12299.06|12419.24|12299.24|12418.43|12298.43|10
1626597770000|2021-07-18 08:42:50|12419.13|12299.13|12418.64|12298.64|12419.5|12299.5|12418.64|12298.64|9
1626597780000|2021-07-18 08:43:00|12418.63|12298.63|12418.31|12298.31|12418.67|12298.67|12418.31|12298.31|9
1626597790000|2021-07-18 08:43:10|12418.73|12298.73|12418.41|12298.41|12418.73|12298.73|12418.34|12298.34|6
1626597800000|2021-07-18 08:43:20|12418.45|12298.45|12419.05|12299.05|12419.08|12299.08|12417.75|12297.75|9
1626597810000|2021-07-18 08:43:30|12419.07|12299.07|12419.49|12299.49|12419.59|12299.59|12419.07|12299.07|9
1626597820000|2021-07-18 08:43:40|12419.54|12299.54|12419.8|12299.8|12419.8|12299.8|12419.54|12299.54|7
1626597830000|2021-07-18 08:43:50|12419.79|12299.79|12420.02|12300.02|12420.02|12300.02|12419.77|12299.77|8
1626597840000|2021-07-18 08:44:00|12420|12300|12418.98|12298.98|12420.07|12300.07|12418.98|12298.98|9
1626597850000|2021-07-18 08:44:10|12418.97|12298.97|12419.17|12299.17|12419.31|12299.31|12418.1|12298.1|10
1626597860000|2021-07-18 08:44:20|12419.16|12299.16|12417.64|12297.64|12419.16|12299.16|12417.64|12297.64|9
1626597870000|2021-07-18 08:44:30|12417.59|12297.59|12414.99|12294.99|12417.59|12297.59|12414.99|12294.99|10
1626597880000|2021-07-18 08:44:40|12414.71|12294.71|12411.34|12291.34|12414.71|12294.71|12411.34|12291.34|10
1626597890000|2021-07-18 08:44:50|12411.39|12291.39|12411.47|12291.47|12411.47|12291.47|12411.08|12291.08|8
1626597900000|2021-07-18 08:45:00|12411.65|12291.65|12411.64|12291.64|12412.24|12292.24|12411.64|12291.64|10
1626597910000|2021-07-18 08:45:10|12411.67|12291.67|12410.9|12290.9|12411.67|12291.67|12410.83|12290.83|10
1626597920000|2021-07-18 08:45:20|12410.89|12290.89|12410.98|12290.98|12410.98|12290.98|12410.69|12290.69|6
1626597930000|2021-07-18 08:45:30|12410.97|12290.97|12412.07|12292.07|12412.07|12292.07|12410.97|12290.97|6
1626597940000|2021-07-18 08:45:40|12412.06|12292.06|12412.05|12292.05|12412.09|12292.09|12412|12292|7
1626597950000|2021-07-18 08:45:50|12411.95|12291.95|12411.19|12291.19|12411.95|12291.95|12410.37|12290.37|10
1626597960000|2021-07-18 08:46:00|12411.03|12291.03|12411.06|12291.06|12411.34|12291.34|12411.01|12291.01|8
1626597970000|2021-07-18 08:46:10|12411.07|12291.07|12410.77|12290.77|12411.07|12291.07|12410.7|12290.7|7
1626597980000|2021-07-18 08:46:20|12411.04|12291.04|12411.23|12291.23|12411.23|12291.23|12410.96|12290.96|7
1626597990000|2021-07-18 08:46:30|12411.09|12291.09|12410.81|12290.81|12411.65|12291.65|12410.81|12290.81|9
1626598000000|2021-07-18 08:46:40|12410.79|12290.79|12410.32|12290.32|12410.8|12290.8|12410.06|12290.06|9
1626598010000|2021-07-18 08:46:50|12409.48|12289.48|12409.76|12289.76|12409.81|12289.81|12409.47|12289.47|10
1626598020000|2021-07-18 08:47:00|12409.45|12289.45|12410.39|12290.39|12410.39|12290.39|12409.17|12289.17|8
1626598030000|2021-07-18 08:47:10|12410.23|12290.23|12409.67|12289.67|12410.23|12290.23|12409.52|12289.52|10
1626598040000|2021-07-18 08:47:20|12409.65|12289.65|12410.18|12290.18|12410.18|12290.18|12409.48|12289.48|10
1626598050000|2021-07-18 08:47:30|12410.21|12290.21|12405.99|12285.99|12410.21|12290.21|12405.99|12285.99|10
1626598060000|2021-07-18 08:47:40|12405.98|12285.98|12405.58|12285.58|12405.98|12285.98|12405.49|12285.49|10
1626598070000|2021-07-18 08:47:50|12405.45|12285.45|12405.1|12285.1|12405.46|12285.46|12404.82|12284.82|8
1626598080000|2021-07-18 08:48:00|12405.09|12285.09|12405.17|12285.17|12405.34|12285.34|12405.07|12285.07|10
1626598090000|2021-07-18 08:48:10|12405.24|12285.24|12404.65|12284.65|12405.24|12285.24|12404.55|12284.55|8
1626598100000|2021-07-18 08:48:20|12404.63|12284.63|12404.09|12284.09|12404.63|12284.63|12403.71|12283.71|8
1626598110000|2021-07-18 08:48:30|12404.08|12284.08|12404.1|12284.1|12404.21|12284.21|12403.87|12283.87|8
1626598120000|2021-07-18 08:48:40|12404.09|12284.09|12402.38|12282.38|12404.09|12284.09|12402.36|12282.36|10
1626598130000|2021-07-18 08:48:50|12402.34|12282.34|12399.35|12279.35|12402.34|12282.34|12399.35|12279.35|10
1626598140000|2021-07-18 08:49:00|12399.22|12279.22|12398.43|12278.43|12399.22|12279.22|12398.43|12278.43|9
1626598150000|2021-07-18 08:49:10|12398.69|12278.69|12399.46|12279.46|12399.96|12279.96|12398.24|12278.24|10
1626598160000|2021-07-18 08:49:20|12399.49|12279.49|12399.16|12279.16|12399.57|12279.57|12398.84|12278.84|10
1626598170000|2021-07-18 08:49:30|12399.51|12279.51|12401.39|12281.39|12401.39|12281.39|12399.51|12279.51|10
1626598180000|2021-07-18 08:49:40|12401.18|12281.18|12402.4|12282.4|12402.4|12282.4|12401.18|12281.18|8
1626598190000|2021-07-18 08:49:50|12402.68|12282.68|12402.35|12282.35|12403.25|12283.25|12402.35|12282.35|8
1626598200000|2021-07-18 08:50:00|12402.23|12282.23|12404.95|12284.95|12404.95|12284.95|12401.87|12281.87|10
1626598210000|2021-07-18 08:50:10|12405.69|12285.69|12408.91|12288.91|12408.91|12288.91|12405.69|12285.69|10
1626598220000|2021-07-18 08:50:20|12408.93|12288.93|12410.85|12290.85|12410.85|12290.85|12408.9|12288.9|9
1626598230000|2021-07-18 08:50:30|12412.48|12292.48|12412.61|12292.61|12414.38|12294.38|12412.48|12292.48|9
1626598240000|2021-07-18 08:50:40|12412.64|12292.64|12415.31|12295.31|12415.31|12295.31|12412.64|12292.64|10
1626598250000|2021-07-18 08:50:50|12415.32|12295.32|12415.74|12295.74|12415.83|12295.83|12415.25|12295.25|10
1626598260000|2021-07-18 08:51:00|12415.78|12295.78|12414.6|12294.6|12415.78|12295.78|12414.55|12294.55|10
1626598270000|2021-07-18 08:51:10|12414.73|12294.73|12414.06|12294.06|12414.85|12294.85|12414.06|12294.06|9
1626598280000|2021-07-18 08:51:20|12413.74|12293.74|12414.39|12294.39|12414.39|12294.39|12413.4|12293.4|10
1626598290000|2021-07-18 08:51:30|12414.4|12294.4|12414.7|12294.7|12414.88|12294.88|12414.35|12294.35|9
1626598300000|2021-07-18 08:51:40|12414.49|12294.49|12412.79|12292.79|12414.49|12294.49|12412.76|12292.76|8
1626598310000|2021-07-18 08:51:50|12412.8|12292.8|12412.66|12292.66|12412.8|12292.8|12412.48|12292.48|8
1626598320000|2021-07-18 08:52:00|12412.59|12292.59|12413.74|12293.74|12413.74|12293.74|12412.38|12292.38|8
1626598330000|2021-07-18 08:52:10|12413.83|12293.83|12413.64|12293.64|12414.49|12294.49|12413.62|12293.62|9
1626598340000|2021-07-18 08:52:20|12413.69|12293.69|12414.25|12294.25|12414.25|12294.25|12413.69|12293.69|8
1626598350000|2021-07-18 08:52:30|12414.29|12294.29|12415.91|12295.91|12415.91|12295.91|12414.29|12294.29|10
1626598360000|2021-07-18 08:52:40|12415.94|12295.94|12417.42|12297.42|12417.43|12297.43|12415.94|12295.94|8
1626598370000|2021-07-18 08:52:50|12417.6|12297.6|12418.7|12298.7|12418.7|12298.7|12417.59|12297.59|7
1626598380000|2021-07-18 08:53:00|12418.72|12298.72|12419.59|12299.59|12420.59|12300.59|12418.72|12298.72|9
1626598390000|2021-07-18 08:53:10|12419.6|12299.6|12418.2|12298.2|12419.6|12299.6|12417.84|12297.84|8
1626598400000|2021-07-18 08:53:20|12418|12298|12417.64|12297.64|12418|12298|12417.64|12297.64|7
1626598410000|2021-07-18 08:53:30|12417.4|12297.4|12415.84|12295.84|12417.4|12297.4|12415.82|12295.82|9
1626598420000|2021-07-18 08:53:40|12415.45|12295.45|12414.3|12294.3|12415.45|12295.45|12414.3|12294.3|9
1626598430000|2021-07-18 08:53:50|12414.39|12294.39|12414.25|12294.25|12414.44|12294.44|12414.25|12294.25|9
1626598440000|2021-07-18 08:54:00|12415.14|12295.14|12415.66|12295.66|12415.66|12295.66|12415.14|12295.14|8
1626598450000|2021-07-18 08:54:10|12415.67|12295.67|12415.08|12295.08|12415.7|12295.7|12414.98|12294.98|8
1626598460000|2021-07-18 08:54:20|12415.18|12295.18|12411.87|12291.87|12415.36|12295.36|12411.87|12291.87|10
1626598470000|2021-07-18 08:54:30|12411.65|12291.65|12410.81|12290.81|12411.65|12291.65|12410.79|12290.79|9
1626598480000|2021-07-18 08:54:40|12410.8|12290.8|12408.88|12288.88|12410.8|12290.8|12408.85|12288.85|8
1626598490000|2021-07-18 08:54:50|12408.8|12288.8|12408.88|12288.88|12409.03|12289.03|12408.77|12288.77|8
1626598500000|2021-07-18 08:55:00|12409.59|12289.59|12409.24|12289.24|12409.59|12289.59|12409.1|12289.1|8
1626598510000|2021-07-18 08:55:10|12409.26|12289.26|12410.87|12290.87|12410.87|12290.87|12409.26|12289.26|10
1626598520000|2021-07-18 08:55:20|12410.94|12290.94|12413.01|12293.01|12413.26|12293.26|12410.94|12290.94|10
1626598530000|2021-07-18 08:55:30|12413.06|12293.06|12413.47|12293.47|12413.47|12293.47|12412.45|12292.45|10
1626598540000|2021-07-18 08:55:40|12413.84|12293.84|12416.19|12296.19|12416.32|12296.32|12413.84|12293.84|10
1626598550000|2021-07-18 08:55:50|12416.16|12296.16|12416.89|12296.89|12416.9|12296.9|12416.16|12296.16|10
1626598560000|2021-07-18 08:56:00|12416.92|12296.92|12416.87|12296.87|12417.08|12297.08|12416.74|12296.74|9
1626598570000|2021-07-18 08:56:10|12416.92|12296.92|12417.89|12297.89|12417.9|12297.9|12416.92|12296.92|10
1626598580000|2021-07-18 08:56:20|12417.83|12297.83|12418.52|12298.52|12418.82|12298.82|12417.83|12297.83|9
1626598590000|2021-07-18 08:56:30|12418.32|12298.32|12419.05|12299.05|12419.05|12299.05|12418.23|12298.23|10
1626598600000|2021-07-18 08:56:40|12419.16|12299.16|12420.11|12300.11|12420.25|12300.25|12419.16|12299.16|7
1626598610000|2021-07-18 08:56:50|12419.92|12299.92|12418.87|12298.87|12420.28|12300.28|12418.69|12298.69|9
1626598620000|2021-07-18 08:57:00|12418.95|12298.95|12418.85|12298.85|12419.02|12299.02|12418.85|12298.85|9
1626598630000|2021-07-18 08:57:10|12419.03|12299.03|12419.33|12299.33|12419.33|12299.33|12418.09|12298.09|9
1626598640000|2021-07-18 08:57:20|12420.22|12300.22|12420.44|12300.44|12420.44|12300.44|12419.43|12299.43|10
1626598650000|2021-07-18 08:57:30|12420.62|12300.62|12420.66|12300.66|12420.69|12300.69|12420.59|12300.59|7
1626598660000|2021-07-18 08:57:40|12420.67|12300.67|12420.48|12300.48|12421.1|12301.1|12420.47|12300.47|7
1626598670000|2021-07-18 08:57:50|12420.47|12300.47|12422.46|12302.46|12422.46|12302.46|12419.56|12299.56|10
1626598680000|2021-07-18 08:58:00|12422.73|12302.73|12426.61|12306.61|12426.61|12306.61|12422.73|12302.73|10
1626598690000|2021-07-18 08:58:10|12426.76|12306.76|12429.85|12309.85|12429.85|12309.85|12426.76|12306.76|10
1626598700000|2021-07-18 08:58:20|12429.68|12309.68|12430.54|12310.54|12430.54|12310.54|12429.68|12309.68|9
1626598710000|2021-07-18 08:58:30|12431.51|12311.51|12433.66|12313.66|12433.66|12313.66|12431.49|12311.49|9
1626598720000|2021-07-18 08:58:40|12433.67|12313.67|12435.41|12315.41|12435.41|12315.41|12433.67|12313.67|9
1626598730000|2021-07-18 08:58:50|12435.8|12315.8|12436.7|12316.7|12436.7|12316.7|12435.8|12315.8|9
1626598740000|2021-07-18 08:59:00|12436.71|12316.71|12437.03|12317.03|12437.25|12317.25|12436.71|12316.71|9
1626598750000|2021-07-18 08:59:10|12437|12317|12437.34|12317.34|12437.34|12317.34|12436.01|12316.01|9
1626598760000|2021-07-18 08:59:20|12437.33|12317.33|12435.66|12315.66|12437.35|12317.35|12435.66|12315.66|9
1626598770000|2021-07-18 08:59:30|12434.94|12314.94|12434.54|12314.54|12435.19|12315.19|12434.05|12314.05|10
1626598780000|2021-07-18 08:59:40|12435.12|12315.12|12435.56|12315.56|12435.56|12315.56|12435.12|12315.12|8
1626598790000|2021-07-18 08:59:50|12435.67|12315.67|12436.49|12316.49|12436.49|12316.49|12435.66|12315.66|9
1626598800000|2021-07-18 09:00:00|12436.52|12316.52|12433.84|12313.84|12436.73|12316.73|12433.35|12313.35|10
1626598810000|2021-07-18 09:00:10|12433.55|12313.55|12428.64|12308.64|12433.55|12313.55|12428.64|12308.64|10
1626598820000|2021-07-18 09:00:20|12428.63|12308.63|12427.75|12307.75|12428.63|12308.63|12427.53|12307.53|10
1626598830000|2021-07-18 09:00:30|12427.73|12307.73|12426.24|12306.24|12427.73|12307.73|12426.24|12306.24|8
1626598840000|2021-07-18 09:00:40|12426.12|12306.12|12425.39|12305.39|12426.26|12306.26|12425.39|12305.39|10
1626598850000|2021-07-18 09:00:50|12425.32|12305.32|12424.74|12304.74|12425.32|12305.32|12424.47|12304.47|10
1626598860000|2021-07-18 09:01:00|12424.82|12304.82|12425.67|12305.67|12425.67|12305.67|12424.26|12304.26|8
1626598870000|2021-07-18 09:01:10|12425.7|12305.7|12426.6|12306.6|12426.63|12306.63|12425.7|12305.7|8
1626598880000|2021-07-18 09:01:20|12426.87|12306.87|12425.48|12305.48|12426.87|12306.87|12425.48|12305.48|9
1626598890000|2021-07-18 09:01:30|12424.83|12304.83|12420.26|12300.26|12425.43|12305.43|12420.26|12300.26|10
1626598900000|2021-07-18 09:01:40|12420.35|12300.35|12420.12|12300.12|12420.35|12300.35|12419.31|12299.31|10
1626598910000|2021-07-18 09:01:50|12420.26|12300.26|12420.63|12300.63|12420.63|12300.63|12420.24|12300.24|10
1626598920000|2021-07-18 09:02:00|12420.08|12300.08|12415.06|12295.06|12420.08|12300.08|12415.06|12295.06|10
1626598930000|2021-07-18 09:02:10|12414.34|12294.34|12413.34|12293.34|12414.34|12294.34|12413.34|12293.34|8
1626598940000|2021-07-18 09:02:20|12413.2|12293.2|12410.59|12290.59|12413.2|12293.2|12410.58|12290.58|10
1626598950000|2021-07-18 09:02:30|12410.47|12290.47|12410.39|12290.39|12410.5|12290.5|12410.35|12290.35|9
1626598960000|2021-07-18 09:02:40|12410.22|12290.22|12410.1|12290.1|12410.22|12290.22|12410.07|12290.07|8
1626598970000|2021-07-18 09:02:50|12410.03|12290.03|12409.1|12289.1|12410.17|12290.17|12409.1|12289.1|9
1626598980000|2021-07-18 09:03:00|12409.11|12289.11|12408.83|12288.83|12409.14|12289.14|12408.83|12288.83|8
1626598990000|2021-07-18 09:03:10|12408.91|12288.91|12410.79|12290.79|12410.79|12290.79|12408.91|12288.91|9
1626599000000|2021-07-18 09:03:20|12409.95|12289.95|12409|12289|12409.95|12289.95|12408.59|12288.59|7
1626599010000|2021-07-18 09:03:30|12409.86|12289.86|12408.88|12288.88|12410.01|12290.01|12408.88|12288.88|9
1626599020000|2021-07-18 09:03:40|12408.65|12288.65|12409.13|12289.13|12409.22|12289.22|12408.65|12288.65|10
1626599030000|2021-07-18 09:03:50|12409.44|12289.44|12411.73|12291.73|12411.81|12291.81|12409.44|12289.44|10
1626599040000|2021-07-18 09:04:00|12411.75|12291.75|12412.58|12292.58|12412.99|12292.99|12411.73|12291.73|9
1626599050000|2021-07-18 09:04:10|12412.5|12292.5|12411.43|12291.43|12412.5|12292.5|12411.43|12291.43|9
1626599060000|2021-07-18 09:04:20|12411.2|12291.2|12412.09|12292.09|12412.74|12292.74|12411.2|12291.2|10
1626599070000|2021-07-18 09:04:30|12412.1|12292.1|12414.29|12294.29|12414.29|12294.29|12412.1|12292.1|9
1626599080000|2021-07-18 09:04:40|12414.25|12294.25|12413.62|12293.62|12414.29|12294.29|12413.62|12293.62|9
1626599090000|2021-07-18 09:04:50|12413.63|12293.63|12415.11|12295.11|12415.72|12295.72|12413.63|12293.63|10
1626599100000|2021-07-18 09:05:00|12416.06|12296.06|12414.15|12294.15|12416.06|12296.06|12414.15|12294.15|10
1626599110000|2021-07-18 09:05:10|12414.13|12294.13|12414.03|12294.03|12414.3|12294.3|12413.56|12293.56|10
1626599120000|2021-07-18 09:05:20|12414.14|12294.14|12413.65|12293.65|12414.14|12294.14|12413.65|12293.65|9
1626599130000|2021-07-18 09:05:30|12413.62|12293.62|12414.49|12294.49|12414.49|12294.49|12413.59|12293.59|8
1626599140000|2021-07-18 09:05:40|12414.82|12294.82|12414.58|12294.58|12414.82|12294.82|12414.42|12294.42|7
1626599150000|2021-07-18 09:05:50|12414.46|12294.46|12414.26|12294.26|12414.46|12294.46|12414.25|12294.25|5
1626599160000|2021-07-18 09:06:00|12414.59|12294.59|12414.24|12294.24|12414.59|12294.59|12414.21|12294.21|8
1626599170000|2021-07-18 09:06:10|12414.41|12294.41|12414.27|12294.27|12414.79|12294.79|12414.27|12294.27|8
1626599180000|2021-07-18 09:06:20|12414.02|12294.02|12413.79|12293.79|12414.13|12294.13|12413.79|12293.79|8
1626599190000|2021-07-18 09:06:30|12414.04|12294.04|12414.79|12294.79|12414.79|12294.79|12414.04|12294.04|7
1626599200000|2021-07-18 09:06:40|12415.08|12295.08|12414.87|12294.87|12416.01|12296.01|12414.56|12294.56|9
1626599210000|2021-07-18 09:06:50|12414.98|12294.98|12414.6|12294.6|12414.98|12294.98|12414.14|12294.14|10
1626599220000|2021-07-18 09:07:00|12414.54|12294.54|12414.55|12294.55|12414.86|12294.86|12414.54|12294.54|10
1626599230000|2021-07-18 09:07:10|12414.53|12294.53|12414.06|12294.06|12414.54|12294.54|12413.91|12293.91|8
1626599240000|2021-07-18 09:07:20|12414.81|12294.81|12415.7|12295.7|12415.7|12295.7|12414.29|12294.29|8
1626599250000|2021-07-18 09:07:30|12415.71|12295.71|12415.34|12295.34|12415.71|12295.71|12415.28|12295.28|10
1626599260000|2021-07-18 09:07:40|12415.17|12295.17|12413.7|12293.7|12415.17|12295.17|12413.7|12293.7|9
1626599270000|2021-07-18 09:07:50|12413.62|12293.62|12413.42|12293.42|12413.66|12293.66|12413.39|12293.39|10
1626599280000|2021-07-18 09:08:00|12413.51|12293.51|12413.69|12293.69|12413.76|12293.76|12413.51|12293.51|9
1626599290000|2021-07-18 09:08:10|12413.53|12293.53|12412.52|12292.52|12413.53|12293.53|12411.87|12291.87|10
1626599300000|2021-07-18 09:08:20|12412.65|12292.65|12412.23|12292.23|12412.65|12292.65|12412.19|12292.19|7
1626599310000|2021-07-18 09:08:30|12412.3|12292.3|12413.11|12293.11|12413.68|12293.68|12412.3|12292.3|9
1626599320000|2021-07-18 09:08:40|12413.09|12293.09|12414.57|12294.57|12414.57|12294.57|12413.09|12293.09|7
1626599330000|2021-07-18 09:08:50|12413.85|12293.85|12413.87|12293.87|12414.92|12294.92|12413.8|12293.8|10
1626599340000|2021-07-18 09:09:00|12414.12|12294.12|12413.74|12293.74|12414.13|12294.13|12413.74|12293.74|7
1626599350000|2021-07-18 09:09:10|12413.49|12293.49|12414.23|12294.23|12414.38|12294.38|12413.02|12293.02|8
1626599360000|2021-07-18 09:09:20|12414.25|12294.25|12414.88|12294.88|12414.92|12294.92|12414.25|12294.25|7
1626599370000|2021-07-18 09:09:30|12414.99|12294.99|12414.66|12294.66|12415.93|12295.93|12414.66|12294.66|9
1626599380000|2021-07-18 09:09:40|12414.93|12294.93|12415.4|12295.4|12415.4|12295.4|12414.93|12294.93|7
1626599390000|2021-07-18 09:09:50|12415.37|12295.37|12415.56|12295.56|12415.57|12295.57|12414.84|12294.84|9
1626599400000|2021-07-18 09:10:00|12415.42|12295.42|12414.98|12294.98|12415.47|12295.47|12414.94|12294.94|10
1626599410000|2021-07-18 09:10:10|12414.83|12294.83|12412.79|12292.79|12415.65|12295.65|12412.78|12292.78|9
1626599420000|2021-07-18 09:10:20|12412.72|12292.72|12411.3|12291.3|12412.72|12292.72|12411.28|12291.28|9
1626599430000|2021-07-18 09:10:30|12410.82|12290.82|12406.55|12286.55|12410.82|12290.82|12406.55|12286.55|9
1626599440000|2021-07-18 09:10:40|12406.73|12286.73|12407.47|12287.47|12407.85|12287.85|12406.73|12286.73|8
1626599450000|2021-07-18 09:10:50|12407.5|12287.5|12408.3|12288.3|12408.33|12288.33|12407.5|12287.5|9
1626599460000|2021-07-18 09:11:00|12408.24|12288.24|12408.15|12288.15|12408.42|12288.42|12408.02|12288.02|8
1626599470000|2021-07-18 09:11:10|12408.22|12288.22|12410.98|12290.98|12410.98|12290.98|12407.45|12287.45|10
1626599480000|2021-07-18 09:11:20|12410.96|12290.96|12412.46|12292.46|12413.69|12293.69|12410.96|12290.96|10
1626599490000|2021-07-18 09:11:30|12412.3|12292.3|12413.56|12293.56|12413.56|12293.56|12412.3|12292.3|10
1626599500000|2021-07-18 09:11:40|12413.74|12293.74|12414.68|12294.68|12414.9|12294.9|12413.74|12293.74|10
1626599510000|2021-07-18 09:11:50|12414.72|12294.72|12414.56|12294.56|12414.72|12294.72|12414.18|12294.18|8
1626599520000|2021-07-18 09:12:00|12414.58|12294.58|12416.38|12296.38|12416.38|12296.38|12414.57|12294.57|9
1626599530000|2021-07-18 09:12:10|12416.37|12296.37|12417.01|12297.01|12417.01|12297.01|12416.28|12296.28|10
1626599540000|2021-07-18 09:12:20|12417.11|12297.11|12418.92|12298.92|12418.92|12298.92|12417.11|12297.11|10
1626599550000|2021-07-18 09:12:30|12418.94|12298.94|12418.98|12298.98|12419.03|12299.03|12418.75|12298.75|9
1626599560000|2021-07-18 09:12:40|12419.02|12299.02|12419.21|12299.21|12419.51|12299.51|12419.02|12299.02|8
1626599570000|2021-07-18 09:12:50|12419.19|12299.19|12419.86|12299.86|12419.86|12299.86|12419.06|12299.06|10
1626599580000|2021-07-18 09:13:00|12420.7|12300.7|12419.26|12299.26|12420.7|12300.7|12419.26|12299.26|6
1626599590000|2021-07-18 09:13:10|12419.17|12299.17|12419.64|12299.64|12419.7|12299.7|12418.78|12298.78|8
1626599600000|2021-07-18 09:13:20|12419.66|12299.66|12420.55|12300.55|12420.64|12300.64|12419.66|12299.66|8
1626599610000|2021-07-18 09:13:30|12421.54|12301.54|12422.31|12302.31|12422.34|12302.34|12420.7|12300.7|8
1626599620000|2021-07-18 09:13:40|12422.41|12302.41|12424.83|12304.83|12424.83|12304.83|12422.41|12302.41|10
1626599630000|2021-07-18 09:13:50|12425.41|12305.41|12426.63|12306.63|12426.63|12306.63|12425.41|12305.41|6
1626599640000|2021-07-18 09:14:00|12427.21|12307.21|12426.98|12306.98|12427.22|12307.22|12426.95|12306.95|9
1626599650000|2021-07-18 09:14:10|12426.83|12306.83|12424.6|12304.6|12426.97|12306.97|12424.6|12304.6|9
1626599660000|2021-07-18 09:14:20|12425.42|12305.42|12426.03|12306.03|12426.03|12306.03|12425.19|12305.19|9
1626599670000|2021-07-18 09:14:30|12426.05|12306.05|12425.69|12305.69|12426.05|12306.05|12425.65|12305.65|7
1626599680000|2021-07-18 09:14:40|12425.48|12305.48|12424.7|12304.7|12425.48|12305.48|12424.16|12304.16|8
1626599690000|2021-07-18 09:14:50|12425.25|12305.25|12424.05|12304.05|12425.34|12305.34|12424.05|12304.05|8
1626599700000|2021-07-18 09:15:00|12423.78|12303.78|12422.81|12302.81|12423.91|12303.91|12422.79|12302.79|8
1626599710000|2021-07-18 09:15:10|12422.09|12302.09|12420.65|12300.65|12422.09|12302.09|12420.65|12300.65|8
1626599720000|2021-07-18 09:15:20|12420.95|12300.95|12420.03|12300.03|12421.18|12301.18|12419.75|12299.75|9
1626599730000|2021-07-18 09:15:30|12420.02|12300.02|12419.66|12299.66|12420.35|12300.35|12419.66|12299.66|9
1626599740000|2021-07-18 09:15:40|12419.67|12299.67|12419.12|12299.12|12420|12300|12419.09|12299.09|8
1626599750000|2021-07-18 09:15:50|12418.33|12298.33|12417.21|12297.21|12418.33|12298.33|12417.21|12297.21|10
1626599760000|2021-07-18 09:16:00|12416.98|12296.98|12417.53|12297.53|12417.7|12297.7|12416.89|12296.89|10
1626599770000|2021-07-18 09:16:10|12417.68|12297.68|12417.34|12297.34|12417.88|12297.88|12417.33|12297.33|9
1626599780000|2021-07-18 09:16:20|12416.36|12296.36|12414.31|12294.31|12416.36|12296.36|12414.31|12294.31|8
1626599790000|2021-07-18 09:16:30|12414.17|12294.17|12413.82|12293.82|12414.17|12294.17|12413.82|12293.82|9
1626599800000|2021-07-18 09:16:40|12413.26|12293.26|12414.24|12294.24|12414.27|12294.27|12413.26|12293.26|6
1626599810000|2021-07-18 09:16:50|12414.59|12294.59|12412.81|12292.81|12414.6|12294.6|12412.81|12292.81|9
1626599820000|2021-07-18 09:17:00|12412.68|12292.68|12413.6|12293.6|12414.48|12294.48|12412.68|12292.68|9
1626599830000|2021-07-18 09:17:10|12413.38|12293.38|12411.86|12291.86|12413.38|12293.38|12411.86|12291.86|10
1626599840000|2021-07-18 09:17:20|12411.76|12291.76|12411.91|12291.91|12412.69|12292.69|12411.76|12291.76|6
1626599850000|2021-07-18 09:17:30|12411.71|12291.71|12411.17|12291.17|12411.71|12291.71|12411.17|12291.17|7
1626599860000|2021-07-18 09:17:40|12411.13|12291.13|12410.07|12290.07|12411.13|12291.13|12409.96|12289.96|9
1626599870000|2021-07-18 09:17:50|12409.95|12289.95|12409.07|12289.07|12409.95|12289.95|12409.07|12289.07|8
1626599880000|2021-07-18 09:18:00|12409.14|12289.14|12409.56|12289.56|12409.58|12289.58|12408.98|12288.98|7
1626599890000|2021-07-18 09:18:10|12410.59|12290.59|12411|12291|12411.01|12291.01|12410.59|12290.59|8
1626599900000|2021-07-18 09:18:20|12410.86|12290.86|12410.16|12290.16|12410.86|12290.86|12409.9|12289.9|8
1626599910000|2021-07-18 09:18:30|12411.03|12291.03|12410|12290|12411.03|12291.03|12410|12290|9
1626599920000|2021-07-18 09:18:40|12409.81|12289.81|12409.68|12289.68|12409.81|12289.81|12409.28|12289.28|10
1626599930000|2021-07-18 09:18:50|12409.86|12289.86|12411.16|12291.16|12411.16|12291.16|12409.86|12289.86|9
1626599940000|2021-07-18 09:19:00|12411.35|12291.35|12411.32|12291.32|12411.92|12291.92|12411.31|12291.31|7
1626599950000|2021-07-18 09:19:10|12411.28|12291.28|12411.7|12291.7|12412.17|12292.17|12411.28|12291.28|8
1626599960000|2021-07-18 09:19:20|12411.4|12291.4|12411.51|12291.51|12411.7|12291.7|12411.35|12291.35|8
1626599970000|2021-07-18 09:19:30|12411.46|12291.46|12411.56|12291.56|12411.69|12291.69|12411.46|12291.46|6
1626599980000|2021-07-18 09:19:40|12411.51|12291.51|12411.13|12291.13|12411.59|12291.59|12411.13|12291.13|7
1626599990000|2021-07-18 09:19:50|12411|12291|12410.57|12290.57|12411|12291|12410.57|12290.57|8
1626600000000|2021-07-18 09:20:00|12410.58|12290.58|12407.96|12287.96|12411.31|12291.31|12407.96|12287.96|10
1626600010000|2021-07-18 09:20:10|12407.87|12287.87|12403.51|12283.51|12407.87|12287.87|12403.51|12283.51|10
1626600020000|2021-07-18 09:20:20|12402.28|12282.28|12401.25|12281.25|12402.41|12282.41|12400.94|12280.94|10
1626600030000|2021-07-18 09:20:30|12401.02|12281.02|12401.63|12281.63|12401.65|12281.65|12401|12281|8
1626600040000|2021-07-18 09:20:40|12401.65|12281.65|12401.68|12281.68|12401.78|12281.78|12401.64|12281.64|7
1626600050000|2021-07-18 09:20:50|12401.76|12281.76|12401.47|12281.47|12401.89|12281.89|12401.46|12281.46|10
1626600060000|2021-07-18 09:21:00|12401.42|12281.42|12402.18|12282.18|12402.46|12282.46|12401.42|12281.42|10
1626600070000|2021-07-18 09:21:10|12402.06|12282.06|12403.43|12283.43|12403.43|12283.43|12402.06|12282.06|10
1626600080000|2021-07-18 09:21:20|12403.59|12283.59|12403.58|12283.58|12403.99|12283.99|12403.5|12283.5|8
1626600090000|2021-07-18 09:21:30|12403.59|12283.59|12404.03|12284.03|12404.03|12284.03|12403.59|12283.59|4
1626600100000|2021-07-18 09:21:40|12404.07|12284.07|12403.76|12283.76|12404.07|12284.07|12402.58|12282.58|10
1626600110000|2021-07-18 09:21:50|12404.55|12284.55|12402.1|12282.1|12404.55|12284.55|12401.13|12281.13|10
1626600120000|2021-07-18 09:22:00|12401.68|12281.68|12400.31|12280.31|12401.69|12281.69|12400.26|12280.26|10
1626600130000|2021-07-18 09:22:10|12399.98|12279.98|12399.26|12279.26|12399.98|12279.98|12399.2|12279.2|8
1626600140000|2021-07-18 09:22:20|12399.92|12279.92|12398.57|12278.57|12399.92|12279.92|12398.54|12278.54|10
1626600150000|2021-07-18 09:22:30|12398.51|12278.51|12398.48|12278.48|12398.66|12278.66|12398.47|12278.47|8
1626600160000|2021-07-18 09:22:40|12398.47|12278.47|12399.82|12279.82|12399.82|12279.82|12398.4|12278.4|9
1626600170000|2021-07-18 09:22:50|12399.64|12279.64|12402.7|12282.7|12402.7|12282.7|12399.64|12279.64|10
1626600180000|2021-07-18 09:23:00|12402.62|12282.62|12404.94|12284.94|12404.94|12284.94|12402.56|12282.56|10
1626600190000|2021-07-18 09:23:10|12404.59|12284.59|12404.77|12284.77|12404.89|12284.89|12404.39|12284.39|9
1626600200000|2021-07-18 09:23:20|12404.73|12284.73|12407.25|12287.25|12407.25|12287.25|12404.68|12284.68|10
1626600210000|2021-07-18 09:23:30|12407.22|12287.22|12406.96|12286.96|12407.34|12287.34|12406.96|12286.96|8
1626600220000|2021-07-18 09:23:40|12407.07|12287.07|12408|12288|12408.02|12288.02|12407.07|12287.07|8
1626600230000|2021-07-18 09:23:50|12407.54|12287.54|12407.5|12287.5|12407.64|12287.64|12406.65|12286.65|9
1626600240000|2021-07-18 09:24:00|12407.51|12287.51|12407.56|12287.56|12407.88|12287.88|12407.51|12287.51|10
1626600250000|2021-07-18 09:24:10|12407.51|12287.51|12405.72|12285.72|12407.58|12287.58|12405.72|12285.72|10
1626600260000|2021-07-18 09:24:20|12405.65|12285.65|12404.2|12284.2|12405.65|12285.65|12404.2|12284.2|8
1626600270000|2021-07-18 09:24:30|12404.17|12284.17|12404.91|12284.91|12405.03|12285.03|12403.94|12283.94|9
1626600280000|2021-07-18 09:24:40|12404.87|12284.87|12403.76|12283.76|12404.87|12284.87|12403.72|12283.72|9
1626600290000|2021-07-18 09:24:50|12402.91|12282.91|12402.71|12282.71|12402.91|12282.91|12402.61|12282.61|6
1626600300000|2021-07-18 09:25:00|12402.7|12282.7|12401.24|12281.24|12402.7|12282.7|12401.24|12281.24|10
1626600310000|2021-07-18 09:25:10|12400.57|12280.57|12400.73|12280.73|12400.73|12280.73|12399.87|12279.87|10
1626600320000|2021-07-18 09:25:20|12400.76|12280.76|12401.2|12281.2|12401.2|12281.2|12400.76|12280.76|8
1626600330000|2021-07-18 09:25:30|12401.26|12281.26|12400.38|12280.38|12401.31|12281.31|12400.38|12280.38|9
1626600340000|2021-07-18 09:25:40|12400.35|12280.35|12399.67|12279.67|12400.67|12280.67|12399.67|12279.67|9
1626600350000|2021-07-18 09:25:50|12399.74|12279.74|12400.57|12280.57|12400.69|12280.69|12399.74|12279.74|7
1626600360000|2021-07-18 09:26:00|12400.48|12280.48|12401.43|12281.43|12401.47|12281.47|12400.48|12280.48|9
1626600370000|2021-07-18 09:26:10|12401.49|12281.49|12401.03|12281.03|12401.52|12281.52|12400.99|12280.99|10
1626600380000|2021-07-18 09:26:20|12401.04|12281.04|12401.66|12281.66|12401.66|12281.66|12401.04|12281.04|9
1626600390000|2021-07-18 09:26:30|12401.71|12281.71|12401.73|12281.73|12401.91|12281.91|12401.61|12281.61|9
1626600400000|2021-07-18 09:26:40|12401.95|12281.95|12401.55|12281.55|12401.95|12281.95|12400.97|12280.97|7
1626600410000|2021-07-18 09:26:50|12401.63|12281.63|12402.23|12282.23|12402.23|12282.23|12401.62|12281.62|9
1626600420000|2021-07-18 09:27:00|12402.22|12282.22|12402.42|12282.42|12403.25|12283.25|12402.22|12282.22|8
1626600430000|2021-07-18 09:27:10|12402.44|12282.44|12402.9|12282.9|12402.9|12282.9|12402.34|12282.34|7
1626600440000|2021-07-18 09:27:20|12403.72|12283.72|12408.01|12288.01|12408.01|12288.01|12403.72|12283.72|10
1626600450000|2021-07-18 09:27:30|12408.15|12288.15|12409.77|12289.77|12409.77|12289.77|12408.15|12288.15|9
1626600460000|2021-07-18 09:27:40|12409.8|12289.8|12410.46|12290.46|12410.46|12290.46|12409.79|12289.79|7
1626600470000|2021-07-18 09:27:50|12410.37|12290.37|12410.69|12290.69|12410.71|12290.71|12410.17|12290.17|7
1626600480000|2021-07-18 09:28:00|12410.58|12290.58|12409.42|12289.42|12410.65|12290.65|12409.32|12289.32|7
1626600490000|2021-07-18 09:28:10|12409.43|12289.43|12410.58|12290.58|12410.58|12290.58|12409.39|12289.39|10
1626600500000|2021-07-18 09:28:20|12410.78|12290.78|12410.98|12290.98|12411|12291|12410.74|12290.74|8
1626600510000|2021-07-18 09:28:30|12411.1|12291.1|12410.78|12290.78|12411.1|12291.1|12410.78|12290.78|6
1626600520000|2021-07-18 09:28:40|12410.87|12290.87|12410.42|12290.42|12410.89|12290.89|12410.04|12290.04|8
1626600530000|2021-07-18 09:28:50|12410.67|12290.67|12412.29|12292.29|12412.45|12292.45|12410.67|12290.67|9
1626600540000|2021-07-18 09:29:00|12412.47|12292.47|12413.51|12293.51|12413.6|12293.6|12412.47|12292.47|9
1626600550000|2021-07-18 09:29:10|12413.56|12293.56|12416.39|12296.39|12416.39|12296.39|12413.56|12293.56|9
1626600560000|2021-07-18 09:29:20|12416.66|12296.66|12417.54|12297.54|12417.6|12297.6|12416.58|12296.58|8
1626600570000|2021-07-18 09:29:30|12417.66|12297.66|12418|12298|12418|12298|12417.66|12297.66|8
1626600580000|2021-07-18 09:29:40|12418.32|12298.32|12419.1|12299.1|12419.1|12299.1|12417.8|12297.8|9
1626600590000|2021-07-18 09:29:50|12419.15|12299.15|12419.25|12299.25|12419.57|12299.57|12418.98|12298.98|8
1626600600000|2021-07-18 09:30:00|12419.34|12299.34|12419.36|12299.36|12419.63|12299.63|12419.34|12299.34|8
1626600610000|2021-07-18 09:30:10|12419.31|12299.31|12418.21|12298.21|12419.31|12299.31|12418.21|12298.21|9
1626600620000|2021-07-18 09:30:20|12417.71|12297.71|12415.54|12295.54|12417.93|12297.93|12415.54|12295.54|10
1626600630000|2021-07-18 09:30:30|12415.48|12295.48|12416.3|12296.3|12416.3|12296.3|12415.48|12295.48|9
1626600640000|2021-07-18 09:30:40|12416.74|12296.74|12418.32|12298.32|12418.32|12298.32|12416.74|12296.74|9
1626600650000|2021-07-18 09:30:50|12417.5|12297.5|12417.87|12297.87|12418.1|12298.1|12417.5|12297.5|8
1626600660000|2021-07-18 09:31:00|12417.91|12297.91|12417.33|12297.33|12417.91|12297.91|12417.33|12297.33|6
1626600670000|2021-07-18 09:31:10|12417.34|12297.34|12416.58|12296.58|12417.45|12297.45|12416.49|12296.49|9
1626600680000|2021-07-18 09:31:20|12416.41|12296.41|12417.02|12297.02|12417.02|12297.02|12416.12|12296.12|8
1626600690000|2021-07-18 09:31:30|12416.03|12296.03|12415.43|12295.43|12416.03|12296.03|12415.39|12295.39|7
1626600700000|2021-07-18 09:31:40|12415.42|12295.42|12415.54|12295.54|12415.54|12295.54|12415.18|12295.18|7
1626600710000|2021-07-18 09:31:50|12415.33|12295.33|12414.64|12294.64|12415.33|12295.33|12414.57|12294.57|7
1626600720000|2021-07-18 09:32:00|12415.3|12295.3|12416.39|12296.39|12416.58|12296.58|12415.3|12295.3|9
1626600730000|2021-07-18 09:32:10|12416.54|12296.54|12415.39|12295.39|12416.54|12296.54|12415.39|12295.39|10
1626600740000|2021-07-18 09:32:20|12416.05|12296.05|12418.99|12298.99|12418.99|12298.99|12415.43|12295.43|9
1626600750000|2021-07-18 09:32:30|12419.12|12299.12|12418.67|12298.67|12419.31|12299.31|12418.5|12298.5|9
1626600760000|2021-07-18 09:32:40|12419.72|12299.72|12420.49|12300.49|12420.49|12300.49|12419.71|12299.71|6
1626600770000|2021-07-18 09:32:50|12420.53|12300.53|12421.62|12301.62|12421.7|12301.7|12420.53|12300.53|8
1626600780000|2021-07-18 09:33:00|12421.65|12301.65|12422.86|12302.86|12422.86|12302.86|12421.32|12301.32|8
1626600790000|2021-07-18 09:33:10|12422.85|12302.85|12422.98|12302.98|12423.31|12303.31|12422.85|12302.85|8
1626600800000|2021-07-18 09:33:20|12423.26|12303.26|12423.69|12303.69|12424.31|12304.31|12423.26|12303.26|10
1626600810000|2021-07-18 09:33:30|12423.63|12303.63|12422.92|12302.92|12423.63|12303.63|12422.78|12302.78|7
1626600820000|2021-07-18 09:33:40|12422.9|12302.9|12423.54|12303.54|12423.54|12303.54|12422.9|12302.9|7
1626600830000|2021-07-18 09:33:50|12422.75|12302.75|12423.58|12303.58|12423.67|12303.67|12422.51|12302.51|9
1626600840000|2021-07-18 09:34:00|12424.43|12304.43|12423.46|12303.46|12424.43|12304.43|12423.46|12303.46|4
1626600850000|2021-07-18 09:34:10|12423.28|12303.28|12423.96|12303.96|12424|12304|12423.21|12303.21|8
1626600860000|2021-07-18 09:34:20|12424.02|12304.02|12423.72|12303.72|12424.06|12304.06|12423.72|12303.72|8
1626600870000|2021-07-18 09:34:30|12423.6|12303.6|12423.71|12303.71|12423.71|12303.71|12423.23|12303.23|9
1626600880000|2021-07-18 09:34:40|12423.76|12303.76|12421.63|12301.63|12423.76|12303.76|12421.63|12301.63|10
1626600890000|2021-07-18 09:34:50|12421.14|12301.14|12420.42|12300.42|12421.14|12301.14|12420.28|12300.28|9
1626600900000|2021-07-18 09:35:00|12420.26|12300.26|12419.29|12299.29|12420.26|12300.26|12419.13|12299.13|9
1626600910000|2021-07-18 09:35:10|12419.27|12299.27|12418.55|12298.55|12419.27|12299.27|12418.55|12298.55|9
1626600920000|2021-07-18 09:35:20|12418.47|12298.47|12418.6|12298.6|12418.68|12298.68|12417.81|12297.81|8
1626600930000|2021-07-18 09:35:30|12418.59|12298.59|12418.22|12298.22|12418.59|12298.59|12418|12298|10
1626600940000|2021-07-18 09:35:40|12418.14|12298.14|12417.37|12297.37|12418.14|12298.14|12417.37|12297.37|9
1626600950000|2021-07-18 09:35:50|12417.18|12297.18|12417.05|12297.05|12417.48|12297.48|12417.05|12297.05|8
1626600960000|2021-07-18 09:36:00|12415.95|12295.95|12415.71|12295.71|12415.95|12295.95|12415.65|12295.65|8
1626600970000|2021-07-18 09:36:10|12415.7|12295.7|12417.29|12297.29|12417.29|12297.29|12415.7|12295.7|9
1626600980000|2021-07-18 09:36:20|12417.28|12297.28|12418.61|12298.61|12418.69|12298.69|12417.28|12297.28|10
1626600990000|2021-07-18 09:36:30|12419.18|12299.18|12419.86|12299.86|12419.86|12299.86|12419.18|12299.18|10
1626601000000|2021-07-18 09:36:40|12419.77|12299.77|12418.7|12298.7|12419.77|12299.77|12418.7|12298.7|10
1626601010000|2021-07-18 09:36:50|12418.69|12298.69|12418.93|12298.93|12419|12299|12418.69|12298.69|9
1626601020000|2021-07-18 09:37:00|12418.94|12298.94|12419.08|12299.08|12419.08|12299.08|12418.91|12298.91|5
1626601030000|2021-07-18 09:37:10|12419.09|12299.09|12418.43|12298.43|12419.09|12299.09|12418.36|12298.36|10
1626601040000|2021-07-18 09:37:20|12418.42|12298.42|12416.7|12296.7|12418.42|12298.42|12416.39|12296.39|10
1626601050000|2021-07-18 09:37:30|12417|12297|12416.85|12296.85|12417|12297|12416.59|12296.59|10
1626601060000|2021-07-18 09:37:40|12416.75|12296.75|12415.12|12295.12|12416.75|12296.75|12415.12|12295.12|9
1626601070000|2021-07-18 09:37:50|12415.04|12295.04|12415.11|12295.11|12415.11|12295.11|12414.77|12294.77|10
1626601080000|2021-07-18 09:38:00|12415.77|12295.77|12415.28|12295.28|12416.14|12296.14|12415.28|12295.28|9
1626601090000|2021-07-18 09:38:10|12415.29|12295.29|12415.53|12295.53|12415.57|12295.57|12415.19|12295.19|8
1626601100000|2021-07-18 09:38:20|12415.62|12295.62|12417.04|12297.04|12417.04|12297.04|12415.62|12295.62|8
1626601110000|2021-07-18 09:38:30|12417.08|12297.08|12418.5|12298.5|12418.5|12298.5|12417.08|12297.08|8
1626601120000|2021-07-18 09:38:40|12418.64|12298.64|12419.01|12299.01|12419.01|12299.01|12418.53|12298.53|7
1626601130000|2021-07-18 09:38:50|12419.04|12299.04|12419.15|12299.15|12419.15|12299.15|12419.02|12299.02|8
1626601140000|2021-07-18 09:39:00|12419.18|12299.18|12418.94|12298.94|12419.32|12299.32|12418.75|12298.75|9
1626601150000|2021-07-18 09:39:10|12419.09|12299.09|12420.64|12300.64|12420.65|12300.65|12419.09|12299.09|10
1626601160000|2021-07-18 09:39:20|12419.95|12299.95|12420.72|12300.72|12421.33|12301.33|12419.95|12299.95|10
1626601170000|2021-07-18 09:39:30|12420.71|12300.71|12421.96|12301.96|12421.96|12301.96|12420.71|12300.71|8
1626601180000|2021-07-18 09:39:40|12422.03|12302.03|12425.07|12305.07|12425.07|12305.07|12422.03|12302.03|9
1626601190000|2021-07-18 09:39:50|12425.03|12305.03|12426.05|12306.05|12426.05|12306.05|12425.01|12305.01|9
1626601200000|2021-07-18 09:40:00|12426.26|12306.26|12428.12|12308.12|12428.12|12308.12|12426.26|12306.26|10
1626601210000|2021-07-18 09:40:10|12428.2|12308.2|12429.24|12309.24|12429.24|12309.24|12428.06|12308.06|8
1626601220000|2021-07-18 09:40:20|12429.45|12309.45|12429.31|12309.31|12429.64|12309.64|12429.31|12309.31|10
1626601230000|2021-07-18 09:40:30|12429.69|12309.69|12430.88|12310.88|12430.88|12310.88|12429.68|12309.68|9
1626601240000|2021-07-18 09:40:40|12430.73|12310.73|12431.06|12311.06|12431.06|12311.06|12430.53|12310.53|9
1626601250000|2021-07-18 09:40:50|12432.02|12312.02|12436.9|12316.9|12436.9|12316.9|12432.02|12312.02|9
1626601260000|2021-07-18 09:41:00|12436.94|12316.94|12438.64|12318.64|12438.72|12318.72|12436.94|12316.94|10
1626601270000|2021-07-18 09:41:10|12438.6|12318.6|12439.32|12319.32|12439.32|12319.32|12438.6|12318.6|10
1626601280000|2021-07-18 09:41:20|12439.7|12319.7|12439.39|12319.39|12440.32|12320.32|12439.39|12319.39|8
1626601290000|2021-07-18 09:41:30|12439.28|12319.28|12439.08|12319.08|12439.28|12319.28|12438.93|12318.93|9
1626601300000|2021-07-18 09:41:40|12439.05|12319.05|12438.94|12318.94|12439.5|12319.5|12438.94|12318.94|10
1626601310000|2021-07-18 09:41:50|12439.08|12319.08|12439.46|12319.46|12439.48|12319.48|12439.08|12319.08|6
1626601320000|2021-07-18 09:42:00|12439.65|12319.65|12439.32|12319.32|12439.65|12319.65|12439.32|12319.32|9
1626601330000|2021-07-18 09:42:10|12439.3|12319.3|12438.46|12318.46|12439.37|12319.37|12438.46|12318.46|9
1626601340000|2021-07-18 09:42:20|12438.48|12318.48|12437.05|12317.05|12438.48|12318.48|12437.05|12317.05|9
1626601350000|2021-07-18 09:42:30|12436.92|12316.92|12437.2|12317.2|12437.47|12317.47|12436.7|12316.7|9
1626601360000|2021-07-18 09:42:40|12437.34|12317.34|12438.66|12318.66|12438.81|12318.81|12437.34|12317.34|10
1626601370000|2021-07-18 09:42:50|12439.72|12319.72|12443.07|12323.07|12443.45|12323.45|12439.72|12319.72|10
1626601380000|2021-07-18 09:43:00|12442.8|12322.8|12442.37|12322.37|12442.81|12322.81|12441.83|12321.83|8
1626601390000|2021-07-18 09:43:10|12442.65|12322.65|12441.24|12321.24|12442.65|12322.65|12441.24|12321.24|10
1626601400000|2021-07-18 09:43:20|12441.31|12321.31|12440.78|12320.78|12441.38|12321.38|12440.78|12320.78|8
1626601410000|2021-07-18 09:43:30|12440.67|12320.67|12440.91|12320.91|12440.91|12320.91|12440.52|12320.52|7
1626601420000|2021-07-18 09:43:40|12440.19|12320.19|12440.56|12320.56|12440.56|12320.56|12439.92|12319.92|10
1626601430000|2021-07-18 09:43:50|12440.23|12320.23|12439.07|12319.07|12440.23|12320.23|12438.96|12318.96|10
1626601440000|2021-07-18 09:44:00|12439.26|12319.26|12440.93|12320.93|12440.93|12320.93|12439.26|12319.26|9
1626601450000|2021-07-18 09:44:10|12440.94|12320.94|12441.72|12321.72|12441.74|12321.74|12440.94|12320.94|10
1626601460000|2021-07-18 09:44:20|12441.71|12321.71|12440.92|12320.92|12441.71|12321.71|12440.78|12320.78|10
1626601470000|2021-07-18 09:44:30|12441.82|12321.82|12442.75|12322.75|12442.98|12322.98|12441.58|12321.58|9
1626601480000|2021-07-18 09:44:40|12442.49|12322.49|12442.33|12322.33|12442.67|12322.67|12441.99|12321.99|10
1626601490000|2021-07-18 09:44:50|12442.35|12322.35|12442.61|12322.61|12443.45|12323.45|12442.35|12322.35|10
1626601500000|2021-07-18 09:45:00|12442.75|12322.75|12442.52|12322.52|12442.76|12322.76|12442.34|12322.34|8
1626601510000|2021-07-18 09:45:10|12443.47|12323.47|12442.25|12322.25|12443.47|12323.47|12442.25|12322.25|8
1626601520000|2021-07-18 09:45:20|12442.26|12322.26|12443.45|12323.45|12443.45|12323.45|12442.26|12322.26|9
1626601530000|2021-07-18 09:45:30|12443.47|12323.47|12442.85|12322.85|12443.53|12323.53|12442.72|12322.72|9
1626601540000|2021-07-18 09:45:40|12442.91|12322.91|12444.15|12324.15|12444.15|12324.15|12442.91|12322.91|9
1626601550000|2021-07-18 09:45:50|12444.2|12324.2|12444.68|12324.68|12444.68|12324.68|12444.2|12324.2|8
1626601560000|2021-07-18 09:46:00|12445.01|12325.01|12444.91|12324.91|12445.12|12325.12|12444.44|12324.44|10
1626601570000|2021-07-18 09:46:10|12446.74|12326.74|12447.57|12327.57|12447.57|12327.57|12446.74|12326.74|10
1626601580000|2021-07-18 09:46:20|12448.6|12328.6|12450.48|12330.48|12450.48|12330.48|12448.6|12328.6|8
1626601590000|2021-07-18 09:46:30|12450.58|12330.58|12460.02|12340.02|12460.02|12340.02|12450.47|12330.47|10
1626601600000|2021-07-18 09:46:40|12460.54|12340.54|12462.92|12342.92|12462.92|12342.92|12459.27|12339.27|10
1626601610000|2021-07-18 09:46:50|12463.09|12343.09|12464.72|12344.72|12464.72|12344.72|12463.03|12343.03|10
1626601620000|2021-07-18 09:47:00|12465.11|12345.11|12467.47|12347.47|12467.47|12347.47|12464.75|12344.75|10
1626601630000|2021-07-18 09:47:10|12468.8|12348.8|12475.84|12355.84|12475.84|12355.84|12468.5|12348.5|10
1626601640000|2021-07-18 09:47:20|12476.02|12356.02|12476.14|12356.14|12476.35|12356.35|12474.21|12354.21|10
1626601650000|2021-07-18 09:47:30|12475.74|12355.74|12477.49|12357.49|12478.27|12358.27|12475.74|12355.74|10
1626601660000|2021-07-18 09:47:40|12477.58|12357.58|12477.23|12357.23|12478.42|12358.42|12477.08|12357.08|10
1626601670000|2021-07-18 09:47:50|12478.15|12358.15|12476.68|12356.68|12478.15|12358.15|12476.68|12356.68|8
1626601680000|2021-07-18 09:48:00|12476.82|12356.82|12476.74|12356.74|12476.82|12356.82|12476.58|12356.58|9
1626601690000|2021-07-18 09:48:10|12477.32|12357.32|12477.87|12357.87|12477.87|12357.87|12477.32|12357.32|10
1626601700000|2021-07-18 09:48:20|12478|12358|12480.26|12360.26|12480.26|12360.26|12478|12358|10
1626601710000|2021-07-18 09:48:30|12480.36|12360.36|12481.6|12361.6|12481.6|12361.6|12480.36|12360.36|10
1626601720000|2021-07-18 09:48:40|12481.68|12361.68|12483.45|12363.45|12483.47|12363.47|12481.59|12361.59|10
1626601730000|2021-07-18 09:48:50|12483.39|12363.39|12483.81|12363.81|12483.81|12363.81|12481.8|12361.8|10
1626601740000|2021-07-18 09:49:00|12483.92|12363.92|12483.61|12363.61|12484.15|12364.15|12483.6|12363.6|8
1626601750000|2021-07-18 09:49:10|12484.37|12364.37|12486|12366|12486.34|12366.34|12484.37|12364.37|9
1626601760000|2021-07-18 09:49:20|12485.9|12365.9|12485.87|12365.87|12486.54|12366.54|12485.83|12365.83|10
1626601770000|2021-07-18 09:49:30|12485.43|12365.43|12483.12|12363.12|12485.43|12365.43|12481.92|12361.92|10
1626601780000|2021-07-18 09:49:40|12483.06|12363.06|12484.32|12364.32|12484.69|12364.69|12483.06|12363.06|10
1626601790000|2021-07-18 09:49:50|12484.33|12364.33|12487.06|12367.06|12487.06|12367.06|12484.33|12364.33|10
1626601800000|2021-07-18 09:50:00|12486.99|12366.99|12486.69|12366.69|12487.83|12367.83|12486.69|12366.69|10
1626601810000|2021-07-18 09:50:10|12486.73|12366.73|12483.15|12363.15|12486.73|12366.73|12483.15|12363.15|10
1626601820000|2021-07-18 09:50:20|12483.19|12363.19|12483.37|12363.37|12483.42|12363.42|12482.98|12362.98|10
1626601830000|2021-07-18 09:50:30|12483.79|12363.79|12482.17|12362.17|12483.79|12363.79|12482.17|12362.17|9
1626601840000|2021-07-18 09:50:40|12482.15|12362.15|12481.37|12361.37|12482.15|12362.15|12481.34|12361.34|10
1626601850000|2021-07-18 09:50:50|12481.39|12361.39|12482.1|12362.1|12482.28|12362.28|12481.08|12361.08|10
1626601860000|2021-07-18 09:51:00|12481.93|12361.93|12480.98|12360.98|12482.14|12362.14|12480.98|12360.98|10
1626601870000|2021-07-18 09:51:10|12480.86|12360.86|12477.06|12357.06|12480.99|12360.99|12477.06|12357.06|10
1626601880000|2021-07-18 09:51:20|12476.05|12356.05|12475.43|12355.43|12476.32|12356.32|12475.3|12355.3|10
1626601890000|2021-07-18 09:51:30|12475.42|12355.42|12475.59|12355.59|12476.92|12356.92|12475.42|12355.42|10
1626601900000|2021-07-18 09:51:40|12475.33|12355.33|12474.91|12354.91|12475.33|12355.33|12474.91|12354.91|10
1626601910000|2021-07-18 09:51:50|12475.65|12355.65|12476.4|12356.4|12476.4|12356.4|12473.92|12353.92|8
1626601920000|2021-07-18 09:52:00|12476.5|12356.5|12476.35|12356.35|12477.82|12357.82|12476.35|12356.35|10
1626601930000|2021-07-18 09:52:10|12476.33|12356.33|12474.04|12354.04|12476.36|12356.36|12474.02|12354.02|10
1626601940000|2021-07-18 09:52:20|12474.31|12354.31|12474.33|12354.33|12474.57|12354.57|12474.27|12354.27|9
1626601950000|2021-07-18 09:52:30|12474.3|12354.3|12474.96|12354.96|12474.96|12354.96|12474.19|12354.19|10
1626601960000|2021-07-18 09:52:40|12474.29|12354.29|12474.45|12354.45|12474.67|12354.67|12474.26|12354.26|9
1626601970000|2021-07-18 09:52:50|12473.65|12353.65|12473.57|12353.57|12474.25|12354.25|12473.51|12353.51|10
1626601980000|2021-07-18 09:53:00|12473.58|12353.58|12474.94|12354.94|12474.94|12354.94|12473.58|12353.58|9
1626601990000|2021-07-18 09:53:10|12474.97|12354.97|12472.29|12352.29|12474.97|12354.97|12472.29|12352.29|10
1626602000000|2021-07-18 09:53:20|12472.27|12352.27|12470.42|12350.42|12472.27|12352.27|12470.42|12350.42|9
1626602010000|2021-07-18 09:53:30|12470.02|12350.02|12472.83|12352.83|12472.83|12352.83|12470.02|12350.02|10
1626602020000|2021-07-18 09:53:40|12472.9|12352.9|12475.24|12355.24|12475.24|12355.24|12472.82|12352.82|10
1626602030000|2021-07-18 09:53:50|12475.67|12355.67|12477.17|12357.17|12477.22|12357.22|12475.67|12355.67|10
1626602040000|2021-07-18 09:54:00|12477.1|12357.1|12476.93|12356.93|12477.34|12357.34|12476.93|12356.93|9
1626602050000|2021-07-18 09:54:10|12476.94|12356.94|12476.45|12356.45|12476.96|12356.96|12475.78|12355.78|9
1626602060000|2021-07-18 09:54:20|12476.35|12356.35|12477.17|12357.17|12477.27|12357.27|12476.35|12356.35|8
1626602070000|2021-07-18 09:54:30|12477.12|12357.12|12477.38|12357.38|12477.38|12357.38|12477.09|12357.09|8
1626602080000|2021-07-18 09:54:40|12477.22|12357.22|12477.69|12357.69|12477.71|12357.71|12477.22|12357.22|7
1626602090000|2021-07-18 09:54:50|12476.81|12356.81|12475.87|12355.87|12476.81|12356.81|12475.87|12355.87|10
1626602100000|2021-07-18 09:55:00|12475.86|12355.86|12475.15|12355.15|12475.87|12355.87|12474.86|12354.86|9
1626602110000|2021-07-18 09:55:10|12474.86|12354.86|12472.3|12352.3|12474.86|12354.86|12472.3|12352.3|10
1626602120000|2021-07-18 09:55:20|12472.31|12352.31|12472.09|12352.09|12472.35|12352.35|12472.04|12352.04|9
1626602130000|2021-07-18 09:55:30|12472.1|12352.1|12471.69|12351.69|12472.19|12352.19|12471.55|12351.55|9
1626602140000|2021-07-18 09:55:40|12471.78|12351.78|12469.22|12349.22|12471.78|12351.78|12469.22|12349.22|9
1626602150000|2021-07-18 09:55:50|12469.15|12349.15|12468.64|12348.64|12469.32|12349.32|12468.46|12348.46|9
1626602160000|2021-07-18 09:56:00|12468.76|12348.76|12467.95|12347.95|12469.03|12349.03|12467.95|12347.95|10
1626602170000|2021-07-18 09:56:10|12467.91|12347.91|12467.36|12347.36|12468.07|12348.07|12467.27|12347.27|8
1626602180000|2021-07-18 09:56:20|12467.4|12347.4|12467.79|12347.79|12467.96|12347.96|12467.05|12347.05|7
1626602190000|2021-07-18 09:56:30|12467.58|12347.58|12467.61|12347.61|12467.73|12347.73|12467.3|12347.3|9
1626602200000|2021-07-18 09:56:40|12467.1|12347.1|12464.99|12344.99|12467.11|12347.11|12464.99|12344.99|9
1626602210000|2021-07-18 09:56:50|12466.01|12346.01|12462.87|12342.87|12466.01|12346.01|12462.87|12342.87|10
1626602220000|2021-07-18 09:57:00|12461.87|12341.87|12461.18|12341.18|12461.87|12341.87|12460.72|12340.72|10
1626602230000|2021-07-18 09:57:10|12461.17|12341.17|12459.8|12339.8|12461.3|12341.3|12459.8|12339.8|9
1626602240000|2021-07-18 09:57:20|12459.29|12339.29|12454.76|12334.76|12459.29|12339.29|12454.76|12334.76|9
1626602250000|2021-07-18 09:57:30|12455.16|12335.16|12452.9|12332.9|12455.16|12335.16|12452.9|12332.9|10
1626602260000|2021-07-18 09:57:40|12452.58|12332.58|12450.67|12330.67|12452.58|12332.58|12450.65|12330.65|9
1626602270000|2021-07-18 09:57:50|12450.6|12330.6|12450.09|12330.09|12450.6|12330.6|12450.09|12330.09|10
1626602280000|2021-07-18 09:58:00|12450.22|12330.22|12448.35|12328.35|12450.26|12330.26|12448.35|12328.35|10
1626602290000|2021-07-18 09:58:10|12449.21|12329.21|12449.07|12329.07|12449.4|12329.4|12449.07|12329.07|9
1626602300000|2021-07-18 09:58:20|12448.98|12328.98|12448.32|12328.32|12449.71|12329.71|12448.32|12328.32|7
1626602310000|2021-07-18 09:58:30|12448.27|12328.27|12444.13|12324.13|12448.27|12328.27|12443.91|12323.91|10
1626602320000|2021-07-18 09:58:40|12443.97|12323.97|12441.72|12321.72|12443.97|12323.97|12441.72|12321.72|10
1626602330000|2021-07-18 09:58:50|12441.75|12321.75|12440.54|12320.54|12441.75|12321.75|12440.41|12320.41|10
1626602340000|2021-07-18 09:59:00|12440.41|12320.41|12440.26|12320.26|12440.41|12320.41|12439.61|12319.61|8
1626602350000|2021-07-18 09:59:10|12440.22|12320.22|12436.67|12316.67|12440.22|12320.22|12436.67|12316.67|10
1626602360000|2021-07-18 09:59:20|12436.65|12316.65|12435.72|12315.72|12436.94|12316.94|12435.72|12315.72|10
1626602370000|2021-07-18 09:59:30|12434.89|12314.89|12435.96|12315.96|12436.18|12316.18|12434.77|12314.77|10
1626602380000|2021-07-18 09:59:40|12435.98|12315.98|12436.53|12316.53|12437.08|12317.08|12435.98|12315.98|6
1626602390000|2021-07-18 09:59:50|12435.79|12315.79|12436.65|12316.65|12436.66|12316.66|12435.79|12315.79|9
1626602400000|2021-07-18 10:00:00|12436.26|12316.26|12432.87|12312.87|12436.68|12316.68|12432.87|12312.87|10
1626602410000|2021-07-18 10:00:10|12432.62|12312.62|12427.49|12307.49|12432.62|12312.62|12427.49|12307.49|10
1626602420000|2021-07-18 10:00:20|12427.19|12307.19|12423.42|12303.42|12427.21|12307.21|12423.42|12303.42|10
1626602430000|2021-07-18 10:00:30|12423.54|12303.54|12423.45|12303.45|12424.2|12304.2|12423.31|12303.31|9
1626602440000|2021-07-18 10:00:40|12423.37|12303.37|12422.19|12302.19|12423.46|12303.46|12422.19|12302.19|10
1626602450000|2021-07-18 10:00:50|12422.13|12302.13|12420.16|12300.16|12422.68|12302.68|12420.16|12300.16|10
1626602460000|2021-07-18 10:01:00|12420.44|12300.44|12417.05|12297.05|12420.44|12300.44|12417.05|12297.05|10
1626602470000|2021-07-18 10:01:10|12416.42|12296.42|12415.92|12295.92|12416.95|12296.95|12415.92|12295.92|10
1626602480000|2021-07-18 10:01:20|12416.22|12296.22|12417.38|12297.38|12417.48|12297.48|12415.82|12295.82|10
1626602490000|2021-07-18 10:01:30|12417.79|12297.79|12417.05|12297.05|12417.82|12297.82|12416.67|12296.67|8
1626602500000|2021-07-18 10:01:40|12417.45|12297.45|12416.07|12296.07|12417.48|12297.48|12416.07|12296.07|10
1626602510000|2021-07-18 10:01:50|12416.04|12296.04|12415.77|12295.77|12416.04|12296.04|12414.67|12294.67|9
1626602520000|2021-07-18 10:02:00|12416.62|12296.62|12416.28|12296.28|12416.62|12296.62|12415.54|12295.54|10
1626602530000|2021-07-18 10:02:10|12416.07|12296.07|12415.2|12295.2|12416.91|12296.91|12415.2|12295.2|8
1626602540000|2021-07-18 10:02:20|12415.29|12295.29|12415.17|12295.17|12415.29|12295.29|12413.83|12293.83|10
1626602550000|2021-07-18 10:02:30|12415.16|12295.16|12413.92|12293.92|12415.16|12295.16|12413.92|12293.92|8
1626602560000|2021-07-18 10:02:40|12413.75|12293.75|12411.15|12291.15|12413.75|12293.75|12411.15|12291.15|10
1626602570000|2021-07-18 10:02:50|12410.05|12290.05|12407.98|12287.98|12410.05|12290.05|12407.98|12287.98|10
1626602580000|2021-07-18 10:03:00|12407.61|12287.61|12406.73|12286.73|12407.61|12287.61|12406.73|12286.73|10
1626602590000|2021-07-18 10:03:10|12406.04|12286.04|12403.79|12283.79|12406.04|12286.04|12403.79|12283.79|10
1626602600000|2021-07-18 10:03:20|12403.66|12283.66|12401.32|12281.32|12403.66|12283.66|12401.2|12281.2|10
1626602610000|2021-07-18 10:03:30|12401.4|12281.4|12401.12|12281.12|12401.43|12281.43|12400.63|12280.63|10
1626602620000|2021-07-18 10:03:40|12400.96|12280.96|12400.7|12280.7|12401.2|12281.2|12400.68|12280.68|8
1626602630000|2021-07-18 10:03:50|12401.09|12281.09|12399.6|12279.6|12401.3|12281.3|12399.05|12279.05|10
1626602640000|2021-07-18 10:04:00|12399.52|12279.52|12402.48|12282.48|12402.48|12282.48|12399.33|12279.33|10
1626602650000|2021-07-18 10:04:10|12402.83|12282.83|12404.04|12284.04|12405.21|12285.21|12402.83|12282.83|10
1626602660000|2021-07-18 10:04:20|12403.89|12283.89|12403.4|12283.4|12403.89|12283.89|12403.38|12283.38|8
1626602670000|2021-07-18 10:04:30|12403.02|12283.02|12397.17|12277.17|12403.02|12283.02|12397.17|12277.17|10
1626602680000|2021-07-18 10:04:40|12395.49|12275.49|12389.06|12269.06|12395.49|12275.49|12389.06|12269.06|10
1626602690000|2021-07-18 10:04:50|12389.05|12269.05|12387.18|12267.18|12389.24|12269.24|12387.18|12267.18|9
1626602700000|2021-07-18 10:05:00|12388.3|12268.3|12386.78|12266.78|12388.35|12268.35|12386.71|12266.71|9
1626602710000|2021-07-18 10:05:10|12386.73|12266.73|12388.81|12268.81|12388.81|12268.81|12386.71|12266.71|10
1626602720000|2021-07-18 10:05:20|12388.79|12268.79|12389.28|12269.28|12389.28|12269.28|12388.75|12268.75|9
1626602730000|2021-07-18 10:05:30|12389.31|12269.31|12389.93|12269.93|12390.06|12270.06|12388.84|12268.84|10
1626602740000|2021-07-18 10:05:40|12389.99|12269.99|12389.26|12269.26|12390.92|12270.92|12389.26|12269.26|10
1626602750000|2021-07-18 10:05:50|12389.4|12269.4|12390.45|12270.45|12390.45|12270.45|12389.33|12269.33|9
1626602760000|2021-07-18 10:06:00|12390.46|12270.46|12392.88|12272.88|12392.88|12272.88|12390.37|12270.37|9
1626602770000|2021-07-18 10:06:10|12392.22|12272.22|12391.51|12271.51|12392.41|12272.41|12391.49|12271.49|9
1626602780000|2021-07-18 10:06:20|12391.5|12271.5|12392.97|12272.97|12392.97|12272.97|12391.5|12271.5|8
1626602790000|2021-07-18 10:06:30|12392.87|12272.87|12393.6|12273.6|12393.88|12273.88|12392.87|12272.87|8
1626602800000|2021-07-18 10:06:40|12394.43|12274.43|12395.61|12275.61|12395.65|12275.65|12394.43|12274.43|10
1626602810000|2021-07-18 10:06:50|12395.68|12275.68|12399.63|12279.63|12399.63|12279.63|12395.68|12275.68|10
1626602820000|2021-07-18 10:07:00|12399.47|12279.47|12400.83|12280.83|12400.96|12280.96|12399.47|12279.47|10
1626602830000|2021-07-18 10:07:10|12400.64|12280.64|12402.73|12282.73|12402.73|12282.73|12400.37|12280.37|9
1626602840000|2021-07-18 10:07:20|12402.8|12282.8|12402.93|12282.93|12403.09|12283.09|12402.44|12282.44|10
1626602850000|2021-07-18 10:07:30|12403.01|12283.01|12402.96|12282.96|12403.11|12283.11|12402.88|12282.88|9
1626602860000|2021-07-18 10:07:40|12402.87|12282.87|12402.65|12282.65|12403.05|12283.05|12402.65|12282.65|8
1626602870000|2021-07-18 10:07:50|12402.72|12282.72|12403.28|12283.28|12403.28|12283.28|12402.72|12282.72|9
1626602880000|2021-07-18 10:08:00|12403.24|12283.24|12402.86|12282.86|12403.24|12283.24|12402.86|12282.86|8
1626602890000|2021-07-18 10:08:10|12402.99|12282.99|12403.15|12283.15|12403.4|12283.4|12402.99|12282.99|10
1626602900000|2021-07-18 10:08:20|12403.08|12283.08|12404.41|12284.41|12404.44|12284.44|12403.06|12283.06|9
1626602910000|2021-07-18 10:08:30|12404.43|12284.43|12403.3|12283.3|12404.93|12284.93|12403.3|12283.3|8
1626602920000|2021-07-18 10:08:40|12403.31|12283.31|12402.78|12282.78|12403.34|12283.34|12402.71|12282.71|8
1626602930000|2021-07-18 10:08:50|12402.54|12282.54|12402.58|12282.58|12402.61|12282.61|12402.45|12282.45|8
1626602940000|2021-07-18 10:09:00|12402.49|12282.49|12402.4|12282.4|12402.49|12282.49|12402.11|12282.11|9
1626602950000|2021-07-18 10:09:10|12402.46|12282.46|12402.52|12282.52|12402.63|12282.63|12402.46|12282.46|9
1626602960000|2021-07-18 10:09:20|12402.21|12282.21|12399.56|12279.56|12402.21|12282.21|12399.56|12279.56|9
1626602970000|2021-07-18 10:09:30|12399.32|12279.32|12398.48|12278.48|12399.32|12279.32|12398.43|12278.43|9
1626602980000|2021-07-18 10:09:40|12398.44|12278.44|12398.56|12278.56|12398.62|12278.62|12398.26|12278.26|9
1626602990000|2021-07-18 10:09:50|12398.54|12278.54|12400.16|12280.16|12400.17|12280.17|12398.46|12278.46|10
1626603000000|2021-07-18 10:10:00|12401.06|12281.06|12401.51|12281.51|12401.54|12281.54|12401.06|12281.06|10
1626603010000|2021-07-18 10:10:10|12401.46|12281.46|12398.24|12278.24|12401.46|12281.46|12398.24|12278.24|9
1626603020000|2021-07-18 10:10:20|12398.19|12278.19|12394.64|12274.64|12398.19|12278.19|12394.64|12274.64|10
1626603030000|2021-07-18 10:10:30|12394.63|12274.63|12385.68|12265.68|12394.71|12274.71|12385.68|12265.68|10
1626603040000|2021-07-18 10:10:40|12385.55|12265.55|12383.15|12263.15|12385.55|12265.55|12383.15|12263.15|10
1626603050000|2021-07-18 10:10:50|12383.14|12263.14|12384.34|12264.34|12384.34|12264.34|12383.14|12263.14|9
1626603060000|2021-07-18 10:11:00|12384.5|12264.5|12383.56|12263.56|12384.5|12264.5|12383.05|12263.05|10
1626603070000|2021-07-18 10:11:10|12383.48|12263.48|12383.92|12263.92|12383.92|12263.92|12383.33|12263.33|9
1626603080000|2021-07-18 10:11:20|12383.99|12263.99|12384.24|12264.24|12384.28|12264.28|12383.81|12263.81|10
1626603090000|2021-07-18 10:11:30|12384.29|12264.29|12385.78|12265.78|12385.79|12265.79|12384.09|12264.09|9
1626603100000|2021-07-18 10:11:40|12386.28|12266.28|12386.53|12266.53|12386.54|12266.54|12386.28|12266.28|10
1626603110000|2021-07-18 10:11:50|12386.69|12266.69|12385.46|12265.46|12386.76|12266.76|12385.46|12265.46|10
1626603120000|2021-07-18 10:12:00|12385.33|12265.33|12383.9|12263.9|12385.33|12265.33|12383.9|12263.9|10
1626603130000|2021-07-18 10:12:10|12383.79|12263.79|12382.36|12262.36|12384.25|12264.25|12382.36|12262.36|10
1626603140000|2021-07-18 10:12:20|12382.01|12262.01|12379.51|12259.51|12382.01|12262.01|12379.51|12259.51|9
1626603150000|2021-07-18 10:12:30|12379.37|12259.37|12379.64|12259.64|12379.64|12259.64|12379.1|12259.1|9
1626603160000|2021-07-18 10:12:40|12379.45|12259.45|12378.7|12258.7|12379.64|12259.64|12378.7|12258.7|9
1626603170000|2021-07-18 10:12:50|12378.51|12258.51|12376.25|12256.25|12378.72|12258.72|12376.25|12256.25|10
1626603180000|2021-07-18 10:13:00|12374.8|12254.8|12370.46|12250.46|12375.3|12255.3|12370.34|12250.34|10
1626603190000|2021-07-18 10:13:10|12370.99|12250.99|12371.36|12251.36|12371.36|12251.36|12370.56|12250.56|9
1626603200000|2021-07-18 10:13:20|12371.56|12251.56|12372.79|12252.79|12372.79|12252.79|12371.56|12251.56|9
1626603210000|2021-07-18 10:13:30|12372.83|12252.83|12372.22|12252.22|12373|12253|12372.22|12252.22|10
1626603220000|2021-07-18 10:13:40|12372.12|12252.12|12367.9|12247.9|12372.12|12252.12|12367.9|12247.9|10
1626603230000|2021-07-18 10:13:50|12367.65|12247.65|12368.57|12248.57|12368.65|12248.65|12367.65|12247.65|10
1626603240000|2021-07-18 10:14:00|12368.23|12248.23|12367.08|12247.08|12368.23|12248.23|12366.77|12246.77|10
1626603250000|2021-07-18 10:14:10|12367.11|12247.11|12366.17|12246.17|12367.12|12247.12|12366.17|12246.17|9
1626603260000|2021-07-18 10:14:20|12366.13|12246.13|12367|12247|12367.37|12247.37|12366.13|12246.13|10
1626603270000|2021-07-18 10:14:30|12366.94|12246.94|12368.05|12248.05|12368.05|12248.05|12366.94|12246.94|10
1626603280000|2021-07-18 10:14:40|12367.94|12247.94|12368.04|12248.04|12368.04|12248.04|12367.89|12247.89|9
1626603290000|2021-07-18 10:14:50|12368.03|12248.03|12368.71|12248.71|12368.71|12248.71|12367.84|12247.84|8
1626603300000|2021-07-18 10:15:00|12368.9|12248.9|12366.89|12246.89|12368.9|12248.9|12366.86|12246.86|10
1626603310000|2021-07-18 10:15:10|12366.49|12246.49|12365.7|12245.7|12366.63|12246.63|12365.7|12245.7|9
1626603320000|2021-07-18 10:15:20|12365.98|12245.98|12367.13|12247.13|12367.19|12247.19|12365.98|12245.98|9
1626603330000|2021-07-18 10:15:30|12367.06|12247.06|12367.37|12247.37|12367.46|12247.46|12367.06|12247.06|9
1626603340000|2021-07-18 10:15:40|12368.66|12248.66|12368.57|12248.57|12368.66|12248.66|12367.14|12247.14|9
1626603350000|2021-07-18 10:15:50|12368.99|12248.99|12373.17|12253.17|12373.17|12253.17|12368.99|12248.99|10
1626603360000|2021-07-18 10:16:00|12373.28|12253.28|12375.81|12255.81|12375.81|12255.81|12373.28|12253.28|10
1626603370000|2021-07-18 10:16:10|12376.13|12256.13|12374.29|12254.29|12376.3|12256.3|12374.29|12254.29|9
1626603380000|2021-07-18 10:16:20|12375.12|12255.12|12373.39|12253.39|12375.12|12255.12|12373.32|12253.32|9
1626603390000|2021-07-18 10:16:30|12373.41|12253.41|12374.2|12254.2|12374.8|12254.8|12373.41|12253.41|9
1626603400000|2021-07-18 10:16:40|12374.24|12254.24|12376.28|12256.28|12376.28|12256.28|12374.09|12254.09|9
1626603410000|2021-07-18 10:16:50|12376.59|12256.59|12377.63|12257.63|12377.63|12257.63|12376.25|12256.25|10
1626603420000|2021-07-18 10:17:00|12377.64|12257.64|12380.21|12260.21|12380.21|12260.21|12377.64|12257.64|10
1626603430000|2021-07-18 10:17:10|12380.35|12260.35|12381.25|12261.25|12381.38|12261.38|12380.35|12260.35|10
1626603440000|2021-07-18 10:17:20|12380.3|12260.3|12382.71|12262.71|12382.98|12262.98|12380.3|12260.3|10
1626603450000|2021-07-18 10:17:30|12382.87|12262.87|12384.59|12264.59|12384.61|12264.61|12382.87|12262.87|9
1626603460000|2021-07-18 10:17:40|12384.57|12264.57|12385.12|12265.12|12385.12|12265.12|12384.57|12264.57|10
1626603470000|2021-07-18 10:17:50|12385.46|12265.46|12385.98|12265.98|12385.98|12265.98|12385.46|12265.46|8
1626603480000|2021-07-18 10:18:00|12386.09|12266.09|12389.76|12269.76|12389.77|12269.77|12386.09|12266.09|10
1626603490000|2021-07-18 10:18:10|12389.78|12269.78|12389.88|12269.88|12390.64|12270.64|12389.78|12269.78|10
1626603500000|2021-07-18 10:18:20|12389.81|12269.81|12390.52|12270.52|12390.52|12270.52|12389.16|12269.16|10
1626603510000|2021-07-18 10:18:30|12391.37|12271.37|12391.67|12271.67|12391.67|12271.67|12390.39|12270.39|10
1626603520000|2021-07-18 10:18:40|12391.03|12271.03|12390.26|12270.26|12391.03|12271.03|12389.21|12269.21|10
1626603530000|2021-07-18 10:18:50|12390.29|12270.29|12391.16|12271.16|12391.16|12271.16|12390.07|12270.07|9
1626603540000|2021-07-18 10:19:00|12391.61|12271.61|12393.62|12273.62|12393.68|12273.68|12391.61|12271.61|9
1626603550000|2021-07-18 10:19:10|12393.61|12273.61|12393.72|12273.72|12393.91|12273.91|12393.14|12273.14|9
1626603560000|2021-07-18 10:19:20|12393.81|12273.81|12394.47|12274.47|12394.47|12274.47|12393.81|12273.81|8
1626603570000|2021-07-18 10:19:30|12394.53|12274.53|12395.38|12275.38|12395.4|12275.4|12394.53|12274.53|8
1626603580000|2021-07-18 10:19:40|12396.12|12276.12|12397.97|12277.97|12397.97|12277.97|12396.12|12276.12|10
1626603590000|2021-07-18 10:19:50|12398.02|12278.02|12398|12278|12398.33|12278.33|12397.94|12277.94|9
1626603600000|2021-07-18 10:20:00|12397|12277|12396.84|12276.84|12397|12277|12396.68|12276.68|9
1626603610000|2021-07-18 10:20:10|12396.89|12276.89|12397.22|12277.22|12397.39|12277.39|12396.89|12276.89|9
1626603620000|2021-07-18 10:20:20|12397.2|12277.2|12398.92|12278.92|12398.92|12278.92|12397.01|12277.01|8
1626603630000|2021-07-18 10:20:30|12398.93|12278.93|12398.75|12278.75|12399.1|12279.1|12398.75|12278.75|7
1626603640000|2021-07-18 10:20:40|12397.97|12277.97|12397.77|12277.77|12398.02|12278.02|12397.77|12277.77|8
1626603650000|2021-07-18 10:20:50|12397.79|12277.79|12398.06|12278.06|12398.06|12278.06|12397.54|12277.54|9
1626603660000|2021-07-18 10:21:00|12397.89|12277.89|12397.39|12277.39|12397.89|12277.89|12397.39|12277.39|9
1626603670000|2021-07-18 10:21:10|12398.23|12278.23|12397.86|12277.86|12398.24|12278.24|12397.74|12277.74|9
1626603680000|2021-07-18 10:21:20|12398.23|12278.23|12398.67|12278.67|12398.78|12278.78|12398.23|12278.23|10
1626603690000|2021-07-18 10:21:30|12398.71|12278.71|12398.61|12278.61|12398.71|12278.71|12398.41|12278.41|9
1626603700000|2021-07-18 10:21:40|12399.44|12279.44|12399.02|12279.02|12399.92|12279.92|12399.02|12279.02|10
1626603710000|2021-07-18 10:21:50|12398.99|12278.99|12399.84|12279.84|12399.86|12279.86|12398.91|12278.91|7
1626603720000|2021-07-18 10:22:00|12399.86|12279.86|12399.74|12279.74|12399.86|12279.86|12399.68|12279.68|5
1626603730000|2021-07-18 10:22:10|12400.31|12280.31|12401.5|12281.5|12401.5|12281.5|12400.31|12280.31|7
1626603740000|2021-07-18 10:22:20|12402.04|12282.04|12403.95|12283.95|12403.95|12283.95|12402.04|12282.04|8
1626603750000|2021-07-18 10:22:30|12404.03|12284.03|12407.36|12287.36|12407.36|12287.36|12404.03|12284.03|9
1626603760000|2021-07-18 10:22:40|12407.87|12287.87|12410.45|12290.45|12410.66|12290.66|12407.87|12287.87|9
1626603770000|2021-07-18 10:22:50|12410.62|12290.62|12411.29|12291.29|12411.39|12291.39|12410.62|12290.62|8
1626603780000|2021-07-18 10:23:00|12411.28|12291.28|12409.78|12289.78|12411.28|12291.28|12409.72|12289.72|9
1626603790000|2021-07-18 10:23:10|12409.87|12289.87|12411.11|12291.11|12411.14|12291.14|12409.87|12289.87|10
1626603800000|2021-07-18 10:23:20|12411.5|12291.5|12412.73|12292.73|12412.73|12292.73|12411.44|12291.44|8
1626603810000|2021-07-18 10:23:30|12412.96|12292.96|12413.02|12293.02|12413.23|12293.23|12412.96|12292.96|10
1626603820000|2021-07-18 10:23:40|12412.87|12292.87|12411.38|12291.38|12412.87|12292.87|12411.09|12291.09|9
1626603830000|2021-07-18 10:23:50|12411.34|12291.34|12411.49|12291.49|12411.49|12291.49|12411.28|12291.28|7
1626603840000|2021-07-18 10:24:00|12411.37|12291.37|12412.36|12292.36|12412.36|12292.36|12411.37|12291.37|8
1626603850000|2021-07-18 10:24:10|12412.74|12292.74|12412.22|12292.22|12413.16|12293.16|12412.21|12292.21|10
1626603860000|2021-07-18 10:24:20|12412.2|12292.2|12412.81|12292.81|12412.81|12292.81|12412.2|12292.2|6
1626603870000|2021-07-18 10:24:30|12413.03|12293.03|12412.37|12292.37|12413.37|12293.37|12412.37|12292.37|10
1626603880000|2021-07-18 10:24:40|12412.12|12292.12|12409.59|12289.59|12412.12|12292.12|12409.59|12289.59|10
1626603890000|2021-07-18 10:24:50|12409.62|12289.62|12410.01|12290.01|12410.01|12290.01|12409.14|12289.14|9
1626603900000|2021-07-18 10:25:00|12410.03|12290.03|12411.99|12291.99|12411.99|12291.99|12410.03|12290.03|10
1626603910000|2021-07-18 10:25:10|12411.87|12291.87|12411.23|12291.23|12411.87|12291.87|12411.23|12291.23|9
1626603920000|2021-07-18 10:25:20|12411.19|12291.19|12409.48|12289.48|12411.35|12291.35|12409.48|12289.48|10
1626603930000|2021-07-18 10:25:30|12409.51|12289.51|12409.34|12289.34|12409.83|12289.83|12409.24|12289.24|8
1626603940000|2021-07-18 10:25:40|12409.31|12289.31|12409.41|12289.41|12409.48|12289.48|12409.26|12289.26|8
1626603950000|2021-07-18 10:25:50|12409.43|12289.43|12408.67|12288.67|12409.73|12289.73|12408.67|12288.67|10
1626603960000|2021-07-18 10:26:00|12408.58|12288.58|12408.21|12288.21|12408.58|12288.58|12408.21|12288.21|8
1626603970000|2021-07-18 10:26:10|12408.22|12288.22|12408.77|12288.77|12408.77|12288.77|12408.22|12288.22|6
1626603980000|2021-07-18 10:26:20|12408.83|12288.83|12409.54|12289.54|12409.63|12289.63|12408.83|12288.83|10
1626603990000|2021-07-18 10:26:30|12409.59|12289.59|12411.14|12291.14|12411.14|12291.14|12409.59|12289.59|9
1626604000000|2021-07-18 10:26:40|12411.44|12291.44|12413.47|12293.47|12413.47|12293.47|12411.44|12291.44|10
1626604010000|2021-07-18 10:26:50|12413.83|12293.83|12414.95|12294.95|12414.95|12294.95|12413.83|12293.83|8
1626604020000|2021-07-18 10:27:00|12415.26|12295.26|12415.14|12295.14|12415.56|12295.56|12415.14|12295.14|9
1626604030000|2021-07-18 10:27:10|12415.15|12295.15|12416.01|12296.01|12416.01|12296.01|12414.89|12294.89|9
1626604040000|2021-07-18 10:27:20|12416.08|12296.08|12415.22|12295.22|12416.26|12296.26|12415.22|12295.22|7
1626604050000|2021-07-18 10:27:30|12415.2|12295.2|12416.2|12296.2|12416.2|12296.2|12415.11|12295.11|7
1626604060000|2021-07-18 10:27:40|12416.19|12296.19|12417.36|12297.36|12417.36|12297.36|12415.9|12295.9|9
1626604070000|2021-07-18 10:27:50|12417.85|12297.85|12417.85|12297.85|12418.15|12298.15|12417.85|12297.85|10
1626604080000|2021-07-18 10:28:00|12418.01|12298.01|12420.53|12300.53|12420.53|12300.53|12418.01|12298.01|9
1626604090000|2021-07-18 10:28:10|12420.97|12300.97|12424.37|12304.37|12424.37|12304.37|12420.97|12300.97|9
1626604100000|2021-07-18 10:28:20|12423.72|12303.72|12429.16|12309.16|12429.16|12309.16|12423.24|12303.24|10
1626604110000|2021-07-18 10:28:30|12429.15|12309.15|12430.68|12310.68|12430.75|12310.75|12429.15|12309.15|8
1626604120000|2021-07-18 10:28:40|12430.52|12310.52|12430.7|12310.7|12430.7|12310.7|12430.41|12310.41|10
1626604130000|2021-07-18 10:28:50|12431.2|12311.2|12432.33|12312.33|12432.33|12312.33|12431.18|12311.18|9
1626604140000|2021-07-18 10:29:00|12432.36|12312.36|12432.63|12312.63|12433.31|12313.31|12432.36|12312.36|10
1626604150000|2021-07-18 10:29:10|12432.62|12312.62|12431.56|12311.56|12432.8|12312.8|12431.39|12311.39|9
1626604160000|2021-07-18 10:29:20|12431.33|12311.33|12430.95|12310.95|12431.33|12311.33|12430.89|12310.89|10
1626604170000|2021-07-18 10:29:30|12430.88|12310.88|12430.71|12310.71|12431.7|12311.7|12430.71|12310.71|10
1626604180000|2021-07-18 10:29:40|12430.63|12310.63|12431.14|12311.14|12431.28|12311.28|12430.46|12310.46|10
1626604190000|2021-07-18 10:29:50|12431.38|12311.38|12429.83|12309.83|12431.38|12311.38|12429.83|12309.83|9
1626604200000|2021-07-18 10:30:00|12430.03|12310.03|12423.91|12303.91|12430.03|12310.03|12423.91|12303.91|10
1626604210000|2021-07-18 10:30:10|12424.13|12304.13|12420.36|12300.36|12424.13|12304.13|12420.36|12300.36|10
1626604220000|2021-07-18 10:30:20|12420.23|12300.23|12417.83|12297.83|12420.23|12300.23|12417.68|12297.68|8
1626604230000|2021-07-18 10:30:30|12416.96|12296.96|12418.51|12298.51|12418.51|12298.51|12416.18|12296.18|10
1626604240000|2021-07-18 10:30:40|12418.22|12298.22|12420.05|12300.05|12420.05|12300.05|12418.16|12298.16|10
1626604250000|2021-07-18 10:30:50|12420.1|12300.1|12422.88|12302.88|12422.93|12302.93|12420.1|12300.1|10
1626604260000|2021-07-18 10:31:00|12423.17|12303.17|12424.24|12304.24|12424.24|12304.24|12423.17|12303.17|9
1626604270000|2021-07-18 10:31:10|12424.32|12304.32|12424.98|12304.98|12424.98|12304.98|12423.54|12303.54|9
1626604280000|2021-07-18 10:31:20|12425.24|12305.24|12425.27|12305.27|12425.27|12305.27|12424.95|12304.95|8
1626604290000|2021-07-18 10:31:30|12425.23|12305.23|12424.34|12304.34|12425.27|12305.27|12424.34|12304.34|8
1626604300000|2021-07-18 10:31:40|12424.18|12304.18|12427.51|12307.51|12427.51|12307.51|12424.18|12304.18|9
1626604310000|2021-07-18 10:31:50|12427.49|12307.49|12428.04|12308.04|12428.21|12308.21|12427.49|12307.49|9
1626604320000|2021-07-18 10:32:00|12428.03|12308.03|12429.08|12309.08|12429.28|12309.28|12428.02|12308.02|10
1626604330000|2021-07-18 10:32:10|12429.04|12309.04|12427.35|12307.35|12429.05|12309.05|12427.35|12307.35|9
1626604340000|2021-07-18 10:32:20|12427.23|12307.23|12426.71|12306.71|12427.34|12307.34|12426.7|12306.7|9
1626604350000|2021-07-18 10:32:30|12426.64|12306.64|12425.96|12305.96|12426.64|12306.64|12425.96|12305.96|8
1626604360000|2021-07-18 10:32:40|12425.87|12305.87|12424.47|12304.47|12425.87|12305.87|12424.28|12304.28|10
1626604370000|2021-07-18 10:32:50|12423.69|12303.69|12424.06|12304.06|12424.23|12304.23|12423.69|12303.69|8
1626604380000|2021-07-18 10:33:00|12424.1|12304.1|12424|12304|12424.84|12304.84|12423.72|12303.72|9
1626604390000|2021-07-18 10:33:10|12424.02|12304.02|12424.35|12304.35|12425.01|12305.01|12424|12304|10
1626604400000|2021-07-18 10:33:20|12424.31|12304.31|12422.63|12302.63|12424.31|12304.31|12422.63|12302.63|10
1626604410000|2021-07-18 10:33:30|12422.56|12302.56|12422.75|12302.75|12422.75|12302.75|12422.51|12302.51|9
1626604420000|2021-07-18 10:33:40|12423.21|12303.21|12423.25|12303.25|12423.44|12303.44|12423.21|12303.21|7
1626604430000|2021-07-18 10:33:50|12422.89|12302.89|12422.92|12302.92|12423.09|12303.09|12422.67|12302.67|10
1626604440000|2021-07-18 10:34:00|12422.72|12302.72|12421.91|12301.91|12422.72|12302.72|12421.91|12301.91|8
1626604450000|2021-07-18 10:34:10|12421.67|12301.67|12420.08|12300.08|12421.67|12301.67|12420.08|12300.08|9
1626604460000|2021-07-18 10:34:20|12420.12|12300.12|12418.5|12298.5|12420.24|12300.24|12418.45|12298.45|10
1626604470000|2021-07-18 10:34:30|12418.45|12298.45|12418.51|12298.51|12418.53|12298.53|12417.1|12297.1|10
1626604480000|2021-07-18 10:34:40|12418.12|12298.12|12416.23|12296.23|12419.02|12299.02|12416.23|12296.23|10
1626604490000|2021-07-18 10:34:50|12416.1|12296.1|12415.94|12295.94|12416.1|12296.1|12415.58|12295.58|9
1626604500000|2021-07-18 10:35:00|12415.1|12295.1|12415.4|12295.4|12415.51|12295.51|12415.1|12295.1|9
1626604510000|2021-07-18 10:35:10|12415.62|12295.62|12416.55|12296.55|12416.55|12296.55|12415.47|12295.47|8
1626604520000|2021-07-18 10:35:20|12416.57|12296.57|12416.11|12296.11|12416.65|12296.65|12416.11|12296.11|9
1626604530000|2021-07-18 10:35:30|12414.31|12294.31|12413.01|12293.01|12414.31|12294.31|12413.01|12293.01|9
1626604540000|2021-07-18 10:35:40|12412.82|12292.82|12411|12291|12412.82|12292.82|12410.06|12290.06|9
1626604550000|2021-07-18 10:35:50|12409.84|12289.84|12408.63|12288.63|12409.87|12289.87|12408.56|12288.56|9
1626604560000|2021-07-18 10:36:00|12408.6|12288.6|12406.11|12286.11|12408.6|12288.6|12405.74|12285.74|10
1626604570000|2021-07-18 10:36:10|12406.04|12286.04|12405.13|12285.13|12406.16|12286.16|12405.13|12285.13|9
1626604580000|2021-07-18 10:36:20|12405.16|12285.16|12404.62|12284.62|12405.17|12285.17|12404.62|12284.62|10
1626604590000|2021-07-18 10:36:30|12404.52|12284.52|12404.23|12284.23|12404.95|12284.95|12404.04|12284.04|9
1626604600000|2021-07-18 10:36:40|12403.94|12283.94|12402.94|12282.94|12403.94|12283.94|12402.94|12282.94|10
1626604610000|2021-07-18 10:36:50|12403.33|12283.33|12404.65|12284.65|12404.65|12284.65|12403.31|12283.31|8
1626604620000|2021-07-18 10:37:00|12404.51|12284.51|12405.29|12285.29|12405.29|12285.29|12404.51|12284.51|8
1626604630000|2021-07-18 10:37:10|12405.58|12285.58|12407.64|12287.64|12407.64|12287.64|12405.58|12285.58|8
1626604640000|2021-07-18 10:37:20|12407.74|12287.74|12408.23|12288.23|12408.31|12288.31|12407.71|12287.71|10
1626604650000|2021-07-18 10:37:30|12408.27|12288.27|12407.2|12287.2|12408.27|12288.27|12407.2|12287.2|10
1626604660000|2021-07-18 10:37:40|12406.64|12286.64|12404.29|12284.29|12406.64|12286.64|12404.29|12284.29|10
1626604670000|2021-07-18 10:37:50|12404.16|12284.16|12401.56|12281.56|12404.16|12284.16|12401.41|12281.41|9
1626604680000|2021-07-18 10:38:00|12401.44|12281.44|12400.89|12280.89|12401.44|12281.44|12400.89|12280.89|10
1626604690000|2021-07-18 10:38:10|12400.9|12280.9|12399.93|12279.93|12401.24|12281.24|12399.93|12279.93|8
1626604700000|2021-07-18 10:38:20|12399.94|12279.94|12402.34|12282.34|12402.44|12282.44|12399.94|12279.94|9
1626604710000|2021-07-18 10:38:30|12402.42|12282.42|12401.44|12281.44|12402.63|12282.63|12401.44|12281.44|8
1626604720000|2021-07-18 10:38:40|12401.4|12281.4|12400.65|12280.65|12401.4|12281.4|12400.65|12280.65|8
1626604730000|2021-07-18 10:38:50|12400.55|12280.55|12399.91|12279.91|12400.55|12280.55|12399.91|12279.91|8
1626604740000|2021-07-18 10:39:00|12399.86|12279.86|12401.05|12281.05|12401.05|12281.05|12399.86|12279.86|9
1626604750000|2021-07-18 10:39:10|12401.33|12281.33|12401.23|12281.23|12401.42|12281.42|12401.2|12281.2|8
1626604760000|2021-07-18 10:39:20|12401.07|12281.07|12400.68|12280.68|12401.24|12281.24|12400.68|12280.68|9
1626604770000|2021-07-18 10:39:30|12400.65|12280.65|12402.43|12282.43|12402.43|12282.43|12400.61|12280.61|8
1626604780000|2021-07-18 10:39:40|12402.45|12282.45|12406.43|12286.43|12406.43|12286.43|12402.45|12282.45|8
1626604790000|2021-07-18 10:39:50|12406.51|12286.51|12406.51|12286.51|12406.92|12286.92|12405.98|12285.98|10
1626604800000|2021-07-18 10:40:00|12406.63|12286.63|12405.17|12285.17|12406.92|12286.92|12405.17|12285.17|9
1626604810000|2021-07-18 10:40:10|12405.16|12285.16|12404.83|12284.83|12405.21|12285.21|12404.83|12284.83|5
1626604820000|2021-07-18 10:40:20|12403.98|12283.98|12403.72|12283.72|12403.98|12283.98|12403.71|12283.71|10
1626604830000|2021-07-18 10:40:30|12404.61|12284.61|12405.42|12285.42|12405.52|12285.52|12404.61|12284.61|8
1626604840000|2021-07-18 10:40:40|12405.54|12285.54|12406.35|12286.35|12406.61|12286.61|12405.54|12285.54|10
1626604850000|2021-07-18 10:40:50|12406.42|12286.42|12408.02|12288.02|12408.2|12288.2|12406.42|12286.42|9
1626604860000|2021-07-18 10:41:00|12408.18|12288.18|12410.24|12290.24|12410.24|12290.24|12408.18|12288.18|10
1626604870000|2021-07-18 10:41:10|12410.6|12290.6|12412.21|12292.21|12412.22|12292.22|12410.6|12290.6|9
1626604880000|2021-07-18 10:41:20|12412.47|12292.47|12414.98|12294.98|12414.98|12294.98|12412.47|12292.47|10
1626604890000|2021-07-18 10:41:30|12415.03|12295.03|12415.18|12295.18|12415.28|12295.28|12415.03|12295.03|7
1626604900000|2021-07-18 10:41:40|12415.19|12295.19|12414.74|12294.74|12415.32|12295.32|12414.72|12294.72|10
1626604910000|2021-07-18 10:41:50|12414.42|12294.42|12411.72|12291.72|12414.42|12294.42|12411.71|12291.71|10
1626604920000|2021-07-18 10:42:00|12411.38|12291.38|12410.75|12290.75|12412.21|12292.21|12410.75|12290.75|10
1626604930000|2021-07-18 10:42:10|12410.71|12290.71|12409.43|12289.43|12411.04|12291.04|12409.43|12289.43|10
1626604940000|2021-07-18 10:42:20|12409.3|12289.3|12410.27|12290.27|12410.27|12290.27|12409.3|12289.3|9
1626604950000|2021-07-18 10:42:30|12410.38|12290.38|12410.12|12290.12|12411.18|12291.18|12410.1|12290.1|10
1626604960000|2021-07-18 10:42:40|12410.11|12290.11|12410.43|12290.43|12410.43|12290.43|12410.11|12290.11|8
1626604970000|2021-07-18 10:42:50|12410|12290|12411.35|12291.35|12411.35|12291.35|12410|12290|9
1626604980000|2021-07-18 10:43:00|12411.82|12291.82|12413.24|12293.24|12413.31|12293.31|12411.82|12291.82|8
1626604990000|2021-07-18 10:43:10|12413.35|12293.35|12412.79|12292.79|12413.48|12293.48|12412.76|12292.76|8
1626605000000|2021-07-18 10:43:20|12412.88|12292.88|12411.58|12291.58|12412.99|12292.99|12411.58|12291.58|10
1626605010000|2021-07-18 10:43:30|12411.56|12291.56|12410.9|12290.9|12411.56|12291.56|12409.72|12289.72|9
1626605020000|2021-07-18 10:43:40|12411|12291|12410.08|12290.08|12411|12291|12410.08|12290.08|9
1626605030000|2021-07-18 10:43:50|12410.03|12290.03|12410.73|12290.73|12411.05|12291.05|12410.03|12290.03|9
1626605040000|2021-07-18 10:44:00|12410.47|12290.47|12409.6|12289.6|12410.47|12290.47|12409.6|12289.6|9
1626605050000|2021-07-18 10:44:10|12409.41|12289.41|12409.22|12289.22|12409.45|12289.45|12409.1|12289.1|7
1626605060000|2021-07-18 10:44:20|12409.45|12289.45|12408.13|12288.13|12409.5|12289.5|12408.13|12288.13|10
1626605070000|2021-07-18 10:44:30|12408.28|12288.28|12408.78|12288.78|12408.78|12288.78|12408.28|12288.28|7
1626605080000|2021-07-18 10:44:40|12408.91|12288.91|12409.31|12289.31|12409.33|12289.33|12408.91|12288.91|9
1626605090000|2021-07-18 10:44:50|12409.37|12289.37|12410.42|12290.42|12410.42|12290.42|12409.37|12289.37|8
1626605100000|2021-07-18 10:45:00|12410.59|12290.59|12410.73|12290.73|12411.2|12291.2|12410.59|12290.59|9
1626605110000|2021-07-18 10:45:10|12409.84|12289.84|12407.02|12287.02|12409.84|12289.84|12407.01|12287.01|10
1626605120000|2021-07-18 10:45:20|12407.11|12287.11|12406.14|12286.14|12407.11|12287.11|12406.14|12286.14|10
1626605130000|2021-07-18 10:45:30|12406.11|12286.11|12405.71|12285.71|12406.2|12286.2|12405.71|12285.71|9
1626605140000|2021-07-18 10:45:40|12405.42|12285.42|12405.23|12285.23|12405.73|12285.73|12405|12285|9
1626605150000|2021-07-18 10:45:50|12405.71|12285.71|12405.59|12285.59|12406.23|12286.23|12405.58|12285.58|9
1626605160000|2021-07-18 10:46:00|12405.32|12285.32|12405.1|12285.1|12405.32|12285.32|12405.1|12285.1|10
1626605170000|2021-07-18 10:46:10|12405.42|12285.42|12405.1|12285.1|12406.41|12286.41|12405.1|12285.1|10
1626605180000|2021-07-18 10:46:20|12404.99|12284.99|12404.25|12284.25|12404.99|12284.99|12404.19|12284.19|9
1626605190000|2021-07-18 10:46:30|12403.86|12283.86|12404.81|12284.81|12404.81|12284.81|12403.86|12283.86|7
1626605200000|2021-07-18 10:46:40|12404.78|12284.78|12404.04|12284.04|12404.79|12284.79|12404.04|12284.04|10
1626605210000|2021-07-18 10:46:50|12403.94|12283.94|12399.3|12279.3|12403.94|12283.94|12399.3|12279.3|10
1626605220000|2021-07-18 10:47:00|12399.29|12279.29|12399.19|12279.19|12399.29|12279.29|12398.76|12278.76|9
1626605230000|2021-07-18 10:47:10|12399.24|12279.24|12398.86|12278.86|12399.24|12279.24|12398.8|12278.8|9
1626605240000|2021-07-18 10:47:20|12398.42|12278.42|12397.97|12277.97|12398.42|12278.42|12397.94|12277.94|7
1626605250000|2021-07-18 10:47:30|12398.1|12278.1|12398.59|12278.59|12398.95|12278.95|12398.1|12278.1|8
1626605260000|2021-07-18 10:47:40|12399.64|12279.64|12400.72|12280.72|12400.72|12280.72|12399.64|12279.64|8
1626605270000|2021-07-18 10:47:50|12401.09|12281.09|12402.26|12282.26|12402.26|12282.26|12401.09|12281.09|9
1626605280000|2021-07-18 10:48:00|12402.35|12282.35|12401.79|12281.79|12402.66|12282.66|12401.76|12281.76|10
1626605290000|2021-07-18 10:48:10|12401.67|12281.67|12401.85|12281.85|12402.46|12282.46|12401.11|12281.11|9
1626605300000|2021-07-18 10:48:20|12401.78|12281.78|12400.55|12280.55|12401.86|12281.86|12400.55|12280.55|9
1626605310000|2021-07-18 10:48:30|12400.31|12280.31|12399.45|12279.45|12400.32|12280.32|12399.39|12279.39|10
1626605320000|2021-07-18 10:48:40|12399.44|12279.44|12398.62|12278.62|12399.44|12279.44|12398.39|12278.39|10
1626605330000|2021-07-18 10:48:50|12398.63|12278.63|12398.81|12278.81|12399.22|12279.22|12398.63|12278.63|9
1626605340000|2021-07-18 10:49:00|12398.95|12278.95|12398.71|12278.71|12398.97|12278.97|12398.68|12278.68|9
1626605350000|2021-07-18 10:49:10|12398.73|12278.73|12398.25|12278.25|12398.73|12278.73|12398.25|12278.25|5
1626605360000|2021-07-18 10:49:20|12398.24|12278.24|12397.95|12277.95|12398.24|12278.24|12397.76|12277.76|8
1626605370000|2021-07-18 10:49:30|12397.83|12277.83|12397.79|12277.79|12398.01|12278.01|12397.79|12277.79|10
1626605380000|2021-07-18 10:49:40|12397.83|12277.83|12397.77|12277.77|12397.89|12277.89|12397.71|12277.71|9
1626605390000|2021-07-18 10:49:50|12397.68|12277.68|12398.06|12278.06|12398.06|12278.06|12397.6|12277.6|10
1626605400000|2021-07-18 10:50:00|12397.97|12277.97|12397.97|12277.97|12398.15|12278.15|12397.95|12277.95|8
1626605410000|2021-07-18 10:50:10|12397.93|12277.93|12397.54|12277.54|12398.57|12278.57|12397.54|12277.54|10
1626605420000|2021-07-18 10:50:20|12397.59|12277.59|12397.16|12277.16|12397.59|12277.59|12396.11|12276.11|7
1626605430000|2021-07-18 10:50:30|12397.3|12277.3|12397.39|12277.39|12397.51|12277.51|12397.29|12277.29|10
1626605440000|2021-07-18 10:50:40|12397.42|12277.42|12397.67|12277.67|12397.92|12277.92|12397.4|12277.4|8
1626605450000|2021-07-18 10:50:50|12397.66|12277.66|12397.39|12277.39|12397.66|12277.66|12397.37|12277.37|4
1626605460000|2021-07-18 10:51:00|12397.45|12277.45|12397|12277|12397.45|12277.45|12396.98|12276.98|8
1626605470000|2021-07-18 10:51:10|12397.09|12277.09|12397.96|12277.96|12397.96|12277.96|12397.09|12277.09|9
1626605480000|2021-07-18 10:51:20|12398.01|12278.01|12399.68|12279.68|12399.68|12279.68|12398.01|12278.01|6
1626605490000|2021-07-18 10:51:30|12399.7|12279.7|12398.89|12278.89|12399.7|12279.7|12398.87|12278.87|4
1626605500000|2021-07-18 10:51:40|12399.05|12279.05|12399.66|12279.66|12399.9|12279.9|12399.05|12279.05|4
1626605510000|2021-07-18 10:51:50|12399.67|12279.67|12398.57|12278.57|12399.67|12279.67|12398.17|12278.17|9
1626605520000|2021-07-18 10:52:00|12398.34|12278.34|12397.68|12277.68|12398.34|12278.34|12397.68|12277.68|6
1626605530000|2021-07-18 10:52:10|12397.74|12277.74|12397.43|12277.43|12397.74|12277.74|12397.43|12277.43|7
1626605540000|2021-07-18 10:52:20|12397.5|12277.5|12397.61|12277.61|12397.67|12277.67|12397.5|12277.5|8
1626605550000|2021-07-18 10:52:30|12397.64|12277.64|12397.79|12277.79|12397.81|12277.81|12397.53|12277.53|8
1626605560000|2021-07-18 10:52:40|12397.61|12277.61|12397.12|12277.12|12397.64|12277.64|12397.12|12277.12|8
1626605570000|2021-07-18 10:52:50|12397.1|12277.1|12396.83|12276.83|12397.1|12277.1|12396.83|12276.83|8
1626605580000|2021-07-18 10:53:00|12396.84|12276.84|12396.56|12276.56|12397.56|12277.56|12396.01|12276.01|10
1626605590000|2021-07-18 10:53:10|12396.54|12276.54|12397.14|12277.14|12397.5|12277.5|12396.54|12276.54|10
1626605600000|2021-07-18 10:53:20|12397.16|12277.16|12397.45|12277.45|12397.45|12277.45|12397.16|12277.16|5
1626605610000|2021-07-18 10:53:30|12397.36|12277.36|12396.25|12276.25|12397.36|12277.36|12396.16|12276.16|8
1626605620000|2021-07-18 10:53:40|12396.31|12276.31|12396.23|12276.23|12396.32|12276.32|12395.92|12275.92|8
1626605630000|2021-07-18 10:53:50|12395.91|12275.91|12396.55|12276.55|12396.55|12276.55|12395.81|12275.81|8
1626605640000|2021-07-18 10:54:00|12396.82|12276.82|12397.9|12277.9|12397.9|12277.9|12396.82|12276.82|9
1626605650000|2021-07-18 10:54:10|12398.04|12278.04|12400.28|12280.28|12400.32|12280.32|12398.04|12278.04|8
1626605660000|2021-07-18 10:54:20|12400.64|12280.64|12402.84|12282.84|12402.84|12282.84|12400.64|12280.64|8
1626605670000|2021-07-18 10:54:30|12403.14|12283.14|12407.23|12287.23|12407.23|12287.23|12403.14|12283.14|10
1626605680000|2021-07-18 10:54:40|12407.26|12287.26|12409.98|12289.98|12410.11|12290.11|12407.26|12287.26|8
1626605690000|2021-07-18 10:54:50|12409.97|12289.97|12411.15|12291.15|12411.15|12291.15|12409.97|12289.97|9
1626605700000|2021-07-18 10:55:00|12411.17|12291.17|12411.74|12291.74|12411.74|12291.74|12410.63|12290.63|9
1626605710000|2021-07-18 10:55:10|12412.59|12292.59|12413.53|12293.53|12413.53|12293.53|12412.59|12292.59|10
1626605720000|2021-07-18 10:55:20|12413.6|12293.6|12415.54|12295.54|12415.54|12295.54|12413.6|12293.6|10
1626605730000|2021-07-18 10:55:30|12415.42|12295.42|12419.15|12299.15|12419.15|12299.15|12415.42|12295.42|10
1626605740000|2021-07-18 10:55:40|12419.08|12299.08|12419.37|12299.37|12419.39|12299.39|12419.02|12299.02|7
1626605750000|2021-07-18 10:55:50|12419.35|12299.35|12420.54|12300.54|12421.07|12301.07|12419.32|12299.32|9
1626605760000|2021-07-18 10:56:00|12420.11|12300.11|12417|12297|12420.11|12300.11|12417|12297|10
1626605770000|2021-07-18 10:56:10|12416.73|12296.73|12414.4|12294.4|12416.79|12296.79|12414.4|12294.4|9
1626605780000|2021-07-18 10:56:20|12414.34|12294.34|12412.03|12292.03|12414.34|12294.34|12412.03|12292.03|10
1626605790000|2021-07-18 10:56:30|12411.62|12291.62|12408.08|12288.08|12411.62|12291.62|12408.08|12288.08|10
1626605800000|2021-07-18 10:56:40|12408.35|12288.35|12408.52|12288.52|12408.52|12288.52|12408.03|12288.03|9
1626605810000|2021-07-18 10:56:50|12408.65|12288.65|12408.34|12288.34|12408.65|12288.65|12408.33|12288.33|7
1626605820000|2021-07-18 10:57:00|12408.47|12288.47|12408.67|12288.67|12408.67|12288.67|12408.44|12288.44|9
1626605830000|2021-07-18 10:57:10|12408.93|12288.93|12410.7|12290.7|12410.7|12290.7|12408.93|12288.93|10
1626605840000|2021-07-18 10:57:20|12410.77|12290.77|12412.19|12292.19|12412.19|12292.19|12410.77|12290.77|10
1626605850000|2021-07-18 10:57:30|12412.23|12292.23|12413.79|12293.79|12413.79|12293.79|12412.23|12292.23|8
1626605860000|2021-07-18 10:57:40|12416.51|12296.51|12417.79|12297.79|12417.84|12297.84|12416.51|12296.51|9
1626605870000|2021-07-18 10:57:50|12418.64|12298.64|12418.7|12298.7|12419.09|12299.09|12418.64|12298.64|8
1626605880000|2021-07-18 10:58:00|12419.07|12299.07|12419.04|12299.04|12419.07|12299.07|12418.54|12298.54|10
1626605890000|2021-07-18 10:58:10|12419.72|12299.72|12419.4|12299.4|12419.77|12299.77|12419.4|12299.4|6
1626605900000|2021-07-18 10:58:20|12418.65|12298.65|12417.71|12297.71|12418.68|12298.68|12417.71|12297.71|9
1626605910000|2021-07-18 10:58:30|12417.55|12297.55|12416.7|12296.7|12417.56|12297.56|12416.7|12296.7|8
1626605920000|2021-07-18 10:58:40|12416.91|12296.91|12417.3|12297.3|12417.47|12297.47|12416.62|12296.62|8
1626605930000|2021-07-18 10:58:50|12417.36|12297.36|12418.04|12298.04|12418.04|12298.04|12417.22|12297.22|8
1626605940000|2021-07-18 10:59:00|12418.5|12298.5|12418.2|12298.2|12418.61|12298.61|12417.69|12297.69|9
1626605950000|2021-07-18 10:59:10|12417.88|12297.88|12418.6|12298.6|12418.81|12298.81|12417.26|12297.26|9
1626605960000|2021-07-18 10:59:20|12418.78|12298.78|12419.19|12299.19|12419.36|12299.36|12418.78|12298.78|9
1626605970000|2021-07-18 10:59:30|12418.32|12298.32|12420.31|12300.31|12420.31|12300.31|12418.32|12298.32|8
1626605980000|2021-07-18 10:59:40|12420.48|12300.48|12420.6|12300.6|12420.78|12300.78|12419.74|12299.74|10
1626605990000|2021-07-18 10:59:50|12420.54|12300.54|12420.53|12300.53|12421.05|12301.05|12420.5|12300.5|9
1626606000000|2021-07-18 11:00:00|12420.59|12300.59|12420.14|12300.14|12421.13|12301.13|12419.99|12299.99|9
1626606010000|2021-07-18 11:00:10|12419.55|12299.55|12416.89|12296.89|12419.55|12299.55|12416.25|12296.25|10
1626606020000|2021-07-18 11:00:20|12416.92|12296.92|12416.62|12296.62|12416.92|12296.92|12415.9|12295.9|10
1626606030000|2021-07-18 11:00:30|12416.64|12296.64|12416.98|12296.98|12417.89|12297.89|12416.64|12296.64|9
1626606040000|2021-07-18 11:00:40|12416.58|12296.58|12417.86|12297.86|12417.98|12297.98|12416.58|12296.58|10
1626606050000|2021-07-18 11:00:50|12417.4|12297.4|12417.55|12297.55|12417.8|12297.8|12417.3|12297.3|8
1626606060000|2021-07-18 11:01:00|12417.34|12297.34|12418.48|12298.48|12419.06|12299.06|12417.34|12297.34|10
1626606070000|2021-07-18 11:01:10|12418.72|12298.72|12419.6|12299.6|12419.73|12299.73|12418.69|12298.69|9
1626606080000|2021-07-18 11:01:20|12419.85|12299.85|12421.02|12301.02|12421.02|12301.02|12419.85|12299.85|8
1626606090000|2021-07-18 11:01:30|12420.8|12300.8|12419.55|12299.55|12420.88|12300.88|12419.55|12299.55|10
1626606100000|2021-07-18 11:01:40|12419.53|12299.53|12420.79|12300.79|12420.79|12300.79|12419.53|12299.53|9
1626606110000|2021-07-18 11:01:50|12421.37|12301.37|12420.28|12300.28|12421.46|12301.46|12419.39|12299.39|10
1626606120000|2021-07-18 11:02:00|12420.73|12300.73|12420.66|12300.66|12421.12|12301.12|12420.6|12300.6|8
1626606130000|2021-07-18 11:02:10|12420.47|12300.47|12420.32|12300.32|12420.56|12300.56|12419.77|12299.77|10
1626606140000|2021-07-18 11:02:20|12420.25|12300.25|12421.25|12301.25|12421.43|12301.43|12420.25|12300.25|10
1626606150000|2021-07-18 11:02:30|12421.33|12301.33|12423.92|12303.92|12423.92|12303.92|12421.32|12301.32|9
1626606160000|2021-07-18 11:02:40|12424.5|12304.5|12424.61|12304.61|12425.19|12305.19|12424.34|12304.34|9
1626606170000|2021-07-18 11:02:50|12424.5|12304.5|12425.5|12305.5|12425.56|12305.56|12424.5|12304.5|10
1626606180000|2021-07-18 11:03:00|12425.6|12305.6|12425.65|12305.65|12425.84|12305.84|12425.55|12305.55|9
1626606190000|2021-07-18 11:03:10|12425.79|12305.79|12425.08|12305.08|12425.96|12305.96|12424.98|12304.98|8
1626606200000|2021-07-18 11:03:20|12425.81|12305.81|12426.86|12306.86|12426.97|12306.97|12425.78|12305.78|8
1626606210000|2021-07-18 11:03:30|12427|12307|12426.54|12306.54|12427.04|12307.04|12426.05|12306.05|8
1626606220000|2021-07-18 11:03:40|12426.65|12306.65|12432.77|12312.77|12432.77|12312.77|12426.65|12306.65|10
1626606230000|2021-07-18 11:03:50|12434.58|12314.58|12435.27|12315.27|12435.35|12315.35|12434.58|12314.58|9
1626606240000|2021-07-18 11:04:00|12435.95|12315.95|12435.83|12315.83|12436.72|12316.72|12435.76|12315.76|10
1626606250000|2021-07-18 11:04:10|12435.82|12315.82|12437.31|12317.31|12437.31|12317.31|12435.31|12315.31|10
1626606260000|2021-07-18 11:04:20|12437.39|12317.39|12437.35|12317.35|12437.67|12317.67|12437.31|12317.31|10
1626606270000|2021-07-18 11:04:30|12437.1|12317.1|12437.75|12317.75|12437.75|12317.75|12436.66|12316.66|9
1626606280000|2021-07-18 11:04:40|12437.8|12317.8|12438.43|12318.43|12438.43|12318.43|12437.8|12317.8|9
1626606290000|2021-07-18 11:04:50|12438.01|12318.01|12438.38|12318.38|12438.98|12318.98|12438.01|12318.01|9
1626606300000|2021-07-18 11:05:00|12438.41|12318.41|12438.47|12318.47|12438.62|12318.62|12438.32|12318.32|10
1626606310000|2021-07-18 11:05:10|12438.65|12318.65|12438.66|12318.66|12438.72|12318.72|12438.56|12318.56|7
1626606320000|2021-07-18 11:05:20|12438.61|12318.61|12436.91|12316.91|12438.61|12318.61|12436.91|12316.91|10
1626606330000|2021-07-18 11:05:30|12436.94|12316.94|12435.45|12315.45|12436.94|12316.94|12435.38|12315.38|8
1626606340000|2021-07-18 11:05:40|12435.51|12315.51|12435.21|12315.21|12435.51|12315.51|12435.01|12315.01|10
1626606350000|2021-07-18 11:05:50|12435.15|12315.15|12436.12|12316.12|12436.13|12316.13|12435.15|12315.15|9
1626606360000|2021-07-18 11:06:00|12436.06|12316.06|12437.02|12317.02|12437.02|12317.02|12436.03|12316.03|10
1626606370000|2021-07-18 11:06:10|12437.16|12317.16|12438.86|12318.86|12438.86|12318.86|12437.1|12317.1|9
1626606380000|2021-07-18 11:06:20|12438.97|12318.97|12441.07|12321.07|12441.07|12321.07|12438.97|12318.97|9
1626606390000|2021-07-18 11:06:30|12441.04|12321.04|12441.27|12321.27|12441.27|12321.27|12440.99|12320.99|10
1626606400000|2021-07-18 11:06:40|12441.12|12321.12|12441.08|12321.08|12441.12|12321.12|12440.53|12320.53|9
1626606410000|2021-07-18 11:06:50|12441.17|12321.17|12442.48|12322.48|12442.48|12322.48|12441.17|12321.17|9
1626606420000|2021-07-18 11:07:00|12442.58|12322.58|12443.79|12323.79|12443.93|12323.93|12442.58|12322.58|9
1626606430000|2021-07-18 11:07:10|12443.77|12323.77|12443.31|12323.31|12443.92|12323.92|12442.79|12322.79|9
1626606440000|2021-07-18 11:07:20|12443.49|12323.49|12445.94|12325.94|12445.94|12325.94|12443.49|12323.49|10
1626606450000|2021-07-18 11:07:30|12446.09|12326.09|12446.95|12326.95|12446.95|12326.95|12446.09|12326.09|10
1626606460000|2021-07-18 11:07:40|12446.93|12326.93|12446.73|12326.73|12446.96|12326.96|12446.25|12326.25|9
1626606470000|2021-07-18 11:07:50|12446.55|12326.55|12446.24|12326.24|12446.55|12326.55|12445.54|12325.54|10
1626606480000|2021-07-18 11:08:00|12446.35|12326.35|12447.19|12327.19|12447.19|12327.19|12446.24|12326.24|9
1626606490000|2021-07-18 11:08:10|12447.2|12327.2|12448.42|12328.42|12448.42|12328.42|12447.09|12327.09|10
1626606500000|2021-07-18 11:08:20|12448.01|12328.01|12449.57|12329.57|12449.57|12329.57|12448.01|12328.01|10
1626606510000|2021-07-18 11:08:30|12449.56|12329.56|12449.87|12329.87|12450.39|12330.39|12449.56|12329.56|10
1626606520000|2021-07-18 11:08:40|12449.95|12329.95|12447.57|12327.57|12449.95|12329.95|12447.29|12327.29|10
1626606530000|2021-07-18 11:08:50|12447.54|12327.54|12447.2|12327.2|12447.54|12327.54|12446.4|12326.4|10
1626606540000|2021-07-18 11:09:00|12447.28|12327.28|12448.22|12328.22|12448.87|12328.87|12447.28|12327.28|9
1626606550000|2021-07-18 11:09:10|12448.35|12328.35|12449.32|12329.32|12449.72|12329.72|12448.27|12328.27|9
1626606560000|2021-07-18 11:09:20|12449.42|12329.42|12449.43|12329.43|12449.45|12329.45|12449.02|12329.02|10
1626606570000|2021-07-18 11:09:30|12449.41|12329.41|12449.31|12329.31|12449.67|12329.67|12449.31|12329.31|9
1626606580000|2021-07-18 11:09:40|12449.45|12329.45|12448.47|12328.47|12449.45|12329.45|12448.47|12328.47|10
1626606590000|2021-07-18 11:09:50|12448.34|12328.34|12446.61|12326.61|12448.34|12328.34|12446.27|12326.27|10
1626606600000|2021-07-18 11:10:00|12445.87|12325.87|12443.71|12323.71|12446.06|12326.06|12443.56|12323.56|10
1626606610000|2021-07-18 11:10:10|12444.08|12324.08|12443.77|12323.77|12444.25|12324.25|12443.77|12323.77|9
1626606620000|2021-07-18 11:10:20|12443.82|12323.82|12442.82|12322.82|12443.82|12323.82|12442.82|12322.82|9
1626606630000|2021-07-18 11:10:30|12442.91|12322.91|12442.27|12322.27|12443.38|12323.38|12442.27|12322.27|9
1626606640000|2021-07-18 11:10:40|12442.06|12322.06|12443.92|12323.92|12443.98|12323.98|12442.06|12322.06|10
1626606650000|2021-07-18 11:10:50|12443.89|12323.89|12443.13|12323.13|12443.89|12323.89|12441.96|12321.96|9
1626606660000|2021-07-18 11:11:00|12442.86|12322.86|12442|12322|12442.86|12322.86|12442|12322|6
1626606670000|2021-07-18 11:11:10|12441.03|12321.03|12439.65|12319.65|12441.03|12321.03|12439.64|12319.64|10
1626606680000|2021-07-18 11:11:20|12439.35|12319.35|12438.39|12318.39|12439.46|12319.46|12438.39|12318.39|9
1626606690000|2021-07-18 11:11:30|12438.47|12318.47|12438.6|12318.6|12438.6|12318.6|12437.17|12317.17|8
1626606700000|2021-07-18 11:11:40|12438.59|12318.59|12436.4|12316.4|12438.62|12318.62|12436.4|12316.4|9
1626606710000|2021-07-18 11:11:50|12436.44|12316.44|12435.5|12315.5|12436.73|12316.73|12435.5|12315.5|9
1626606720000|2021-07-18 11:12:00|12435.47|12315.47|12435.38|12315.38|12436.69|12316.69|12435.38|12315.38|10
1626606730000|2021-07-18 11:12:10|12435.51|12315.51|12435.31|12315.31|12435.51|12315.51|12434.5|12314.5|8
1626606740000|2021-07-18 11:12:20|12435.36|12315.36|12434.55|12314.55|12435.47|12315.47|12434.53|12314.53|8
1626606750000|2021-07-18 11:12:30|12434.63|12314.63|12434.4|12314.4|12434.63|12314.63|12433.55|12313.55|9
1626606760000|2021-07-18 11:12:40|12434.52|12314.52|12435.12|12315.12|12435.12|12315.12|12434.52|12314.52|9
1626606770000|2021-07-18 11:12:50|12434.71|12314.71|12434.21|12314.21|12434.71|12314.71|12434.19|12314.19|9
1626606780000|2021-07-18 11:13:00|12434.26|12314.26|12431.38|12311.38|12434.26|12314.26|12431.38|12311.38|9
1626606790000|2021-07-18 11:13:10|12431.25|12311.25|12430.25|12310.25|12431.25|12311.25|12429.79|12309.79|9
1626606800000|2021-07-18 11:13:20|12430.45|12310.45|12433.9|12313.9|12433.9|12313.9|12430.45|12310.45|10
1626606810000|2021-07-18 11:13:30|12433.91|12313.91|12433.69|12313.69|12434.67|12314.67|12433.69|12313.69|8
1626606820000|2021-07-18 11:13:40|12433.63|12313.63|12433.09|12313.09|12433.95|12313.95|12432.87|12312.87|8
1626606830000|2021-07-18 11:13:50|12433.11|12313.11|12433.61|12313.61|12433.89|12313.89|12433.05|12313.05|9
1626606840000|2021-07-18 11:14:00|12433.65|12313.65|12433.16|12313.16|12433.76|12313.76|12433.16|12313.16|7
1626606850000|2021-07-18 11:14:10|12433.14|12313.14|12433.36|12313.36|12433.41|12313.41|12433.11|12313.11|8
1626606860000|2021-07-18 11:14:20|12432.84|12312.84|12433.12|12313.12|12433.12|12313.12|12431.64|12311.64|10
1626606870000|2021-07-18 11:14:30|12433.25|12313.25|12438.49|12318.49|12438.49|12318.49|12433.25|12313.25|9
1626606880000|2021-07-18 11:14:40|12438.69|12318.69|12437.8|12317.8|12439|12319|12437.38|12317.38|9
1626606890000|2021-07-18 11:14:50|12437.78|12317.78|12439.05|12319.05|12439.1|12319.1|12437.75|12317.75|9
1626606900000|2021-07-18 11:15:00|12439.15|12319.15|12439.81|12319.81|12440.03|12320.03|12439.15|12319.15|10
1626606910000|2021-07-18 11:15:10|12439.42|12319.42|12438.14|12318.14|12439.42|12319.42|12437.95|12317.95|10
1626606920000|2021-07-18 11:15:20|12438.16|12318.16|12437.85|12317.85|12438.18|12318.18|12437.84|12317.84|10
1626606930000|2021-07-18 11:15:30|12437.95|12317.95|12438|12318|12438.18|12318.18|12437.82|12317.82|8
1626606940000|2021-07-18 11:15:40|12438.09|12318.09|12436.86|12316.86|12438.1|12318.1|12436.84|12316.84|9
1626606950000|2021-07-18 11:15:50|12436.64|12316.64|12436.47|12316.47|12436.67|12316.67|12436.17|12316.17|9
1626606960000|2021-07-18 11:16:00|12436.51|12316.51|12435.29|12315.29|12436.51|12316.51|12435.24|12315.24|7
1626606970000|2021-07-18 11:16:10|12435.27|12315.27|12434.77|12314.77|12435.88|12315.88|12434.77|12314.77|8
1626606980000|2021-07-18 11:16:20|12434.65|12314.65|12435.2|12315.2|12435.46|12315.46|12434.37|12314.37|9
1626606990000|2021-07-18 11:16:30|12435.32|12315.32|12435.6|12315.6|12435.68|12315.68|12435.32|12315.32|8
1626607000000|2021-07-18 11:16:40|12435.5|12315.5|12435.01|12315.01|12435.51|12315.51|12435.01|12315.01|7
1626607010000|2021-07-18 11:16:50|12434.72|12314.72|12432.94|12312.94|12434.72|12314.72|12432.94|12312.94|10
1626607020000|2021-07-18 11:17:00|12432.82|12312.82|12433.28|12313.28|12433.33|12313.33|12432.71|12312.71|10
1626607030000|2021-07-18 11:17:10|12433.23|12313.23|12433.44|12313.44|12433.44|12313.44|12432.41|12312.41|10
1626607040000|2021-07-18 11:17:20|12433.39|12313.39|12433.86|12313.86|12433.86|12313.86|12432.92|12312.92|10
1626607050000|2021-07-18 11:17:30|12433.97|12313.97|12433.74|12313.74|12433.97|12313.97|12433.66|12313.66|9
1626607060000|2021-07-18 11:17:40|12433.93|12313.93|12433.21|12313.21|12434.19|12314.19|12433.13|12313.13|9
1626607070000|2021-07-18 11:17:50|12433.19|12313.19|12433.91|12313.91|12434.04|12314.04|12433.19|12313.19|8
1626607080000|2021-07-18 11:18:00|12434.1|12314.1|12432.96|12312.96|12434.1|12314.1|12432.96|12312.96|5
1626607090000|2021-07-18 11:18:10|12431.74|12311.74|12428.39|12308.39|12431.74|12311.74|12428.39|12308.39|10
1626607100000|2021-07-18 11:18:20|12427.99|12307.99|12427.85|12307.85|12427.99|12307.99|12426.74|12306.74|10
1626607110000|2021-07-18 11:18:30|12427.87|12307.87|12425.61|12305.61|12427.87|12307.87|12425.61|12305.61|8
1626607120000|2021-07-18 11:18:40|12425.04|12305.04|12425.98|12305.98|12426.07|12306.07|12425.04|12305.04|10
1626607130000|2021-07-18 11:18:50|12426.14|12306.14|12424.42|12304.42|12426.14|12306.14|12424.42|12304.42|8
1626607140000|2021-07-18 11:19:00|12423.98|12303.98|12424.27|12304.27|12424.44|12304.44|12423.69|12303.69|10
1626607150000|2021-07-18 11:19:10|12424.21|12304.21|12424.18|12304.18|12424.58|12304.58|12424.18|12304.18|7
1626607160000|2021-07-18 11:19:20|12424.15|12304.15|12423.64|12303.64|12424.15|12304.15|12423.39|12303.39|9
1626607170000|2021-07-18 11:19:30|12423.65|12303.65|12423.58|12303.58|12423.83|12303.83|12423.58|12303.58|7
1626607180000|2021-07-18 11:19:40|12423.7|12303.7|12423.65|12303.65|12423.72|12303.72|12423.51|12303.51|5
1626607190000|2021-07-18 11:19:50|12423.59|12303.59|12423.63|12303.63|12424.45|12304.45|12423.59|12303.59|7
1626607200000|2021-07-18 11:20:00|12423.8|12303.8|12422.12|12302.12|12423.8|12303.8|12422.12|12302.12|9
1626607210000|2021-07-18 11:20:10|12422.11|12302.11|12419.06|12299.06|12422.11|12302.11|12419.06|12299.06|9
1626607220000|2021-07-18 11:20:20|12418.92|12298.92|12417.97|12297.97|12419.02|12299.02|12417.89|12297.89|10
1626607230000|2021-07-18 11:20:30|12417.59|12297.59|12417.08|12297.08|12418.05|12298.05|12417.08|12297.08|10
1626607240000|2021-07-18 11:20:40|12417.22|12297.22|12416.94|12296.94|12417.25|12297.25|12416.86|12296.86|9
1626607250000|2021-07-18 11:20:50|12416.96|12296.96|12416.75|12296.75|12417.47|12297.47|12416.75|12296.75|10
1626607260000|2021-07-18 11:21:00|12416.5|12296.5|12416.74|12296.74|12416.9|12296.9|12416.32|12296.32|9
1626607270000|2021-07-18 11:21:10|12416.72|12296.72|12416.25|12296.25|12417.24|12297.24|12416.25|12296.25|10
1626607280000|2021-07-18 11:21:20|12415.39|12295.39|12417.51|12297.51|12418.33|12298.33|12415.27|12295.27|9
1626607290000|2021-07-18 11:21:30|12418.47|12298.47|12419.71|12299.71|12420.06|12300.06|12418.47|12298.47|9
1626607300000|2021-07-18 11:21:40|12419.88|12299.88|12420.57|12300.57|12420.62|12300.62|12419.88|12299.88|8
1626607310000|2021-07-18 11:21:50|12420.53|12300.53|12420.24|12300.24|12420.53|12300.53|12420.24|12300.24|6
1626607320000|2021-07-18 11:22:00|12420.29|12300.29|12421.19|12301.19|12421.22|12301.22|12420.29|12300.29|8
1626607330000|2021-07-18 11:22:10|12421.27|12301.27|12421.6|12301.6|12421.6|12301.6|12421.27|12301.27|6
1626607340000|2021-07-18 11:22:20|12421.93|12301.93|12421.87|12301.87|12422.09|12302.09|12421.84|12301.84|8
1626607350000|2021-07-18 11:22:30|12421.88|12301.88|12422.19|12302.19|12422.21|12302.21|12421.88|12301.88|7
1626607360000|2021-07-18 11:22:40|12423.14|12303.14|12422.62|12302.62|12423.63|12303.63|12422.62|12302.62|7
1626607370000|2021-07-18 11:22:50|12422.74|12302.74|12422.26|12302.26|12423.12|12303.12|12422.26|12302.26|10
1626607380000|2021-07-18 11:23:00|12422.29|12302.29|12423.25|12303.25|12423.51|12303.51|12422.29|12302.29|9
1626607390000|2021-07-18 11:23:10|12423.28|12303.28|12422.95|12302.95|12423.28|12303.28|12422.42|12302.42|9
1626607400000|2021-07-18 11:23:20|12422.9|12302.9|12425.34|12305.34|12425.34|12305.34|12422.9|12302.9|8
1626607410000|2021-07-18 11:23:30|12425.47|12305.47|12425.99|12305.99|12426.09|12306.09|12425.47|12305.47|10
1626607420000|2021-07-18 11:23:40|12426.47|12306.47|12429.34|12309.34|12429.34|12309.34|12426.47|12306.47|9
1626607430000|2021-07-18 11:23:50|12429.39|12309.39|12429.41|12309.41|12429.41|12309.41|12428.92|12308.92|9
1626607440000|2021-07-18 11:24:00|12429.42|12309.42|12428.5|12308.5|12429.43|12309.43|12428.5|12308.5|8
1626607450000|2021-07-18 11:24:10|12428.46|12308.46|12428.22|12308.22|12428.7|12308.7|12428.22|12308.22|9
1626607460000|2021-07-18 11:24:20|12429.07|12309.07|12429.14|12309.14|12430|12310|12429.07|12309.07|8
1626607470000|2021-07-18 11:24:30|12429.43|12309.43|12429.8|12309.8|12429.81|12309.81|12429.38|12309.38|8
1626607480000|2021-07-18 11:24:40|12429.85|12309.85|12430.33|12310.33|12430.33|12310.33|12429.82|12309.82|9
1626607490000|2021-07-18 11:24:50|12430.15|12310.15|12429.42|12309.42|12430.15|12310.15|12429.38|12309.38|8
1626607500000|2021-07-18 11:25:00|12429.4|12309.4|12428.48|12308.48|12429.4|12309.4|12428.41|12308.41|9
1626607510000|2021-07-18 11:25:10|12428.25|12308.25|12427.87|12307.87|12428.25|12308.25|12427.87|12307.87|5
1626607520000|2021-07-18 11:25:20|12427.96|12307.96|12427.98|12307.98|12428.11|12308.11|12427.9|12307.9|8
1626607530000|2021-07-18 11:25:30|12428.16|12308.16|12429.35|12309.35|12429.38|12309.38|12428.09|12308.09|7
1626607540000|2021-07-18 11:25:40|12429.01|12309.01|12429.23|12309.23|12429.54|12309.54|12429.01|12309.01|9
1626607550000|2021-07-18 11:25:50|12429.29|12309.29|12428.88|12308.88|12429.39|12309.39|12428.68|12308.68|8
1626607560000|2021-07-18 11:26:00|12428.91|12308.91|12429.69|12309.69|12429.69|12309.69|12428.91|12308.91|9
1626607570000|2021-07-18 11:26:10|12428.88|12308.88|12430.29|12310.29|12430.29|12310.29|12428.88|12308.88|10
1626607580000|2021-07-18 11:26:20|12430.42|12310.42|12430.34|12310.34|12430.64|12310.64|12430.34|12310.34|9
1626607590000|2021-07-18 11:26:30|12430.37|12310.37|12431.36|12311.36|12431.36|12311.36|12430.34|12310.34|9
1626607600000|2021-07-18 11:26:40|12430.7|12310.7|12432.5|12312.5|12432.57|12312.57|12430.7|12310.7|10
1626607610000|2021-07-18 11:26:50|12432.67|12312.67|12434.65|12314.65|12434.65|12314.65|12432.67|12312.67|9
1626607620000|2021-07-18 11:27:00|12434.84|12314.84|12438.05|12318.05|12438.05|12318.05|12434.84|12314.84|9
1626607630000|2021-07-18 11:27:10|12438.21|12318.21|12438.2|12318.2|12438.43|12318.43|12438.2|12318.2|9
1626607640000|2021-07-18 11:27:20|12437.99|12317.99|12436.97|12316.97|12437.99|12317.99|12436.71|12316.71|10
1626607650000|2021-07-18 11:27:30|12436.93|12316.93|12438.73|12318.73|12438.73|12318.73|12436.89|12316.89|9
1626607660000|2021-07-18 11:27:40|12438.75|12318.75|12438.94|12318.94|12439.62|12319.62|12438.74|12318.74|10
1626607670000|2021-07-18 11:27:50|12440.42|12320.42|12443.31|12323.31|12443.31|12323.31|12440.39|12320.39|10
1626607680000|2021-07-18 11:28:00|12443.58|12323.58|12444.09|12324.09|12444.09|12324.09|12443.18|12323.18|10
1626607690000|2021-07-18 11:28:10|12443.61|12323.61|12444.14|12324.14|12444.47|12324.47|12443.51|12323.51|9
1626607700000|2021-07-18 11:28:20|12444.43|12324.43|12442.69|12322.69|12444.43|12324.43|12442.69|12322.69|10
1626607710000|2021-07-18 11:28:30|12442.32|12322.32|12442.34|12322.34|12442.44|12322.44|12441.65|12321.65|10
1626607720000|2021-07-18 11:28:40|12442.54|12322.54|12441.08|12321.08|12442.54|12322.54|12441.08|12321.08|9
1626607730000|2021-07-18 11:28:50|12441.06|12321.06|12440.87|12320.87|12441.1|12321.1|12440.33|12320.33|9
1626607740000|2021-07-18 11:29:00|12440.2|12320.2|12439.92|12319.92|12440.3|12320.3|12439.74|12319.74|9
1626607750000|2021-07-18 11:29:10|12440.32|12320.32|12440.94|12320.94|12440.94|12320.94|12439.96|12319.96|6
1626607760000|2021-07-18 11:29:20|12441.03|12321.03|12441.1|12321.1|12441.14|12321.14|12440.84|12320.84|9
1626607770000|2021-07-18 11:29:30|12441.31|12321.31|12441.66|12321.66|12441.66|12321.66|12441.29|12321.29|7
1626607780000|2021-07-18 11:29:40|12441.75|12321.75|12445.78|12325.78|12445.78|12325.78|12441.75|12321.75|10
1626607790000|2021-07-18 11:29:50|12446.04|12326.04|12448.63|12328.63|12448.63|12328.63|12446.04|12326.04|9
1626607800000|2021-07-18 11:30:00|12448.6|12328.6|12446.91|12326.91|12448.7|12328.7|12446.65|12326.65|9
1626607810000|2021-07-18 11:30:10|12446.94|12326.94|12447.49|12327.49|12447.67|12327.67|12446.67|12326.67|9
1626607820000|2021-07-18 11:30:20|12447.7|12327.7|12447.51|12327.51|12447.77|12327.77|12447.46|12327.46|9
1626607830000|2021-07-18 11:30:30|12447.15|12327.15|12446.08|12326.08|12447.15|12327.15|12445.88|12325.88|10
1626607840000|2021-07-18 11:30:40|12446.1|12326.1|12445.15|12325.15|12446.1|12326.1|12445.15|12325.15|9
1626607850000|2021-07-18 11:30:50|12444.12|12324.12|12443.6|12323.6|12444.12|12324.12|12442.72|12322.72|8
1626607860000|2021-07-18 11:31:00|12443.43|12323.43|12442.59|12322.59|12443.58|12323.58|12442.59|12322.59|9
1626607870000|2021-07-18 11:31:10|12442.41|12322.41|12441.85|12321.85|12442.45|12322.45|12440.93|12320.93|9
1626607880000|2021-07-18 11:31:20|12442.3|12322.3|12442.94|12322.94|12442.94|12322.94|12442.2|12322.2|8
1626607890000|2021-07-18 11:31:30|12443.24|12323.24|12443.43|12323.43|12443.43|12323.43|12443.18|12323.18|6
1626607900000|2021-07-18 11:31:40|12443.37|12323.37|12444.52|12324.52|12444.52|12324.52|12443.37|12323.37|9
1626607910000|2021-07-18 11:31:50|12444.54|12324.54|12446.43|12326.43|12446.65|12326.65|12444.54|12324.54|9
1626607920000|2021-07-18 11:32:00|12446.34|12326.34|12445.56|12325.56|12446.34|12326.34|12445.56|12325.56|9
1626607930000|2021-07-18 11:32:10|12445.64|12325.64|12445.58|12325.58|12446.61|12326.61|12445.58|12325.58|9
1626607940000|2021-07-18 11:32:20|12445.7|12325.7|12446.48|12326.48|12446.48|12326.48|12445.47|12325.47|9
1626607950000|2021-07-18 11:32:30|12446.44|12326.44|12446.48|12326.48|12446.8|12326.8|12446.27|12326.27|10
1626607960000|2021-07-18 11:32:40|12446.49|12326.49|12445.97|12325.97|12446.49|12326.49|12445.72|12325.72|10
1626607970000|2021-07-18 11:32:50|12445.99|12325.99|12443.58|12323.58|12445.99|12325.99|12443.58|12323.58|7
1626607980000|2021-07-18 11:33:00|12444.54|12324.54|12443.25|12323.25|12444.54|12324.54|12443.25|12323.25|9
1626607990000|2021-07-18 11:33:10|12443.19|12323.19|12443.24|12323.24|12443.3|12323.3|12443.01|12323.01|8
1626608000000|2021-07-18 11:33:20|12443.53|12323.53|12444.84|12324.84|12445.59|12325.59|12443.53|12323.53|9
1626608010000|2021-07-18 11:33:30|12445.03|12325.03|12445.27|12325.27|12445.63|12325.63|12445.03|12325.03|10
1626608020000|2021-07-18 11:33:40|12445.18|12325.18|12445.09|12325.09|12445.62|12325.62|12445.09|12325.09|8
1626608030000|2021-07-18 11:33:50|12445.19|12325.19|12445.84|12325.84|12445.84|12325.84|12444.95|12324.95|10
1626608040000|2021-07-18 11:34:00|12445.66|12325.66|12444.66|12324.66|12445.66|12325.66|12444.66|12324.66|10
1626608050000|2021-07-18 11:34:10|12444.64|12324.64|12444.43|12324.43|12444.68|12324.68|12444.34|12324.34|7
1626608060000|2021-07-18 11:34:20|12444.56|12324.56|12444.16|12324.16|12444.56|12324.56|12444.16|12324.16|8
1626608070000|2021-07-18 11:34:30|12444.14|12324.14|12442.87|12322.87|12444.59|12324.59|12442.87|12322.87|9
1626608080000|2021-07-18 11:34:40|12442.47|12322.47|12441.7|12321.7|12442.53|12322.53|12440.85|12320.85|10
1626608090000|2021-07-18 11:34:50|12441.8|12321.8|12440.97|12320.97|12441.97|12321.97|12440.97|12320.97|9
1626608100000|2021-07-18 11:35:00|12441.03|12321.03|12442.12|12322.12|12442.12|12322.12|12441.03|12321.03|9
1626608110000|2021-07-18 11:35:10|12442.17|12322.17|12442.4|12322.4|12442.4|12322.4|12442.02|12322.02|9
1626608120000|2021-07-18 11:35:20|12442.16|12322.16|12441.56|12321.56|12442.3|12322.3|12440.76|12320.76|9
1626608130000|2021-07-18 11:35:30|12441.59|12321.59|12441.28|12321.28|12441.65|12321.65|12441.27|12321.27|8
1626608140000|2021-07-18 11:35:40|12441.26|12321.26|12441.49|12321.49|12442.46|12322.46|12441.26|12321.26|9
1626608150000|2021-07-18 11:35:50|12441.47|12321.47|12441.37|12321.37|12441.47|12321.47|12441.23|12321.23|8
1626608160000|2021-07-18 11:36:00|12441.38|12321.38|12441.33|12321.33|12441.38|12321.38|12441.33|12321.33|9
1626608170000|2021-07-18 11:36:10|12441.21|12321.21|12441.69|12321.69|12441.7|12321.7|12441.21|12321.21|7
1626608180000|2021-07-18 11:36:20|12441.95|12321.95|12441.84|12321.84|12442.2|12322.2|12441.84|12321.84|9
1626608190000|2021-07-18 11:36:30|12441.92|12321.92|12442.19|12322.19|12442.44|12322.44|12441.89|12321.89|10
1626608200000|2021-07-18 11:36:40|12442.12|12322.12|12442.86|12322.86|12442.86|12322.86|12442.07|12322.07|7
1626608210000|2021-07-18 11:36:50|12442.19|12322.19|12442.91|12322.91|12442.93|12322.93|12442.19|12322.19|9
1626608220000|2021-07-18 11:37:00|12442.97|12322.97|12446|12326|12446|12326|12442.91|12322.91|10
1626608230000|2021-07-18 11:37:10|12446.24|12326.24|12447.88|12327.88|12447.88|12327.88|12446.24|12326.24|9
1626608240000|2021-07-18 11:37:20|12447.83|12327.83|12448.64|12328.64|12448.69|12328.69|12447.83|12327.83|9
1626608250000|2021-07-18 11:37:30|12448.82|12328.82|12449.86|12329.86|12449.86|12329.86|12448.68|12328.68|9
1626608260000|2021-07-18 11:37:40|12449.84|12329.84|12451.33|12331.33|12451.33|12331.33|12449.18|12329.18|8
1626608270000|2021-07-18 11:37:50|12451.11|12331.11|12454.85|12334.85|12454.85|12334.85|12451.11|12331.11|8
1626608280000|2021-07-18 11:38:00|12454.86|12334.86|12455.05|12335.05|12455.05|12335.05|12454.1|12334.1|9
1626608290000|2021-07-18 11:38:10|12455.07|12335.07|12457.29|12337.29|12457.29|12337.29|12455.07|12335.07|9
1626608300000|2021-07-18 11:38:20|12457.21|12337.21|12458.36|12338.36|12458.36|12338.36|12457.2|12337.2|10
1626608310000|2021-07-18 11:38:30|12458.48|12338.48|12459.98|12339.98|12459.98|12339.98|12458.48|12338.48|9
1626608320000|2021-07-18 11:38:40|12460.1|12340.1|12461.31|12341.31|12462.03|12342.03|12460.08|12340.08|10
1626608330000|2021-07-18 11:38:50|12461.51|12341.51|12462.9|12342.9|12463.07|12343.07|12461.51|12341.51|10
1626608340000|2021-07-18 11:39:00|12462.97|12342.97|12463.06|12343.06|12463.78|12343.78|12462.93|12342.93|8
1626608350000|2021-07-18 11:39:10|12463.07|12343.07|12464.31|12344.31|12464.31|12344.31|12462.29|12342.29|8
1626608360000|2021-07-18 11:39:20|12464.27|12344.27|12464.37|12344.37|12465.17|12345.17|12464.27|12344.27|10
1626608370000|2021-07-18 11:39:30|12463.09|12343.09|12465.54|12345.54|12465.54|12345.54|12463.09|12343.09|10
1626608380000|2021-07-18 11:39:40|12465.56|12345.56|12465.63|12345.63|12466.57|12346.57|12464.84|12344.84|10
1626608390000|2021-07-18 11:39:50|12465.48|12345.48|12465.69|12345.69|12466.17|12346.17|12465.45|12345.45|8
1626608400000|2021-07-18 11:40:00|12465.73|12345.73|12464.66|12344.66|12466|12346|12464.6|12344.6|10
1626608410000|2021-07-18 11:40:10|12464.84|12344.84|12463.74|12343.74|12464.84|12344.84|12463.74|12343.74|10
1626608420000|2021-07-18 11:40:20|12463.51|12343.51|12462.26|12342.26|12463.51|12343.51|12462.24|12342.24|10
1626608430000|2021-07-18 11:40:30|12462.27|12342.27|12462.74|12342.74|12462.74|12342.74|12462.27|12342.27|10
1626608440000|2021-07-18 11:40:40|12462.77|12342.77|12463.88|12343.88|12463.88|12343.88|12462.43|12342.43|10
1626608450000|2021-07-18 11:40:50|12463.96|12343.96|12463.17|12343.17|12464.25|12344.25|12463.17|12343.17|10
1626608460000|2021-07-18 11:41:00|12464.1|12344.1|12464.75|12344.75|12465.33|12345.33|12464.1|12344.1|10
1626608470000|2021-07-18 11:41:10|12465.42|12345.42|12465.76|12345.76|12465.95|12345.95|12465.42|12345.42|10
1626608480000|2021-07-18 11:41:20|12465.82|12345.82|12465.97|12345.97|12466.77|12346.77|12465.76|12345.76|10
1626608490000|2021-07-18 11:41:30|12466.18|12346.18|12466.95|12346.95|12467.22|12347.22|12466.13|12346.13|10
1626608500000|2021-07-18 11:41:40|12467.05|12347.05|12466.73|12346.73|12467.76|12347.76|12466.73|12346.73|10
1626608510000|2021-07-18 11:41:50|12466.65|12346.65|12470.42|12350.42|12470.42|12350.42|12466.64|12346.64|10
1626608520000|2021-07-18 11:42:00|12471.19|12351.19|12471.2|12351.2|12471.38|12351.38|12470.74|12350.74|10
1626608530000|2021-07-18 11:42:10|12470.92|12350.92|12471.73|12351.73|12471.73|12351.73|12470.79|12350.79|10
1626608540000|2021-07-18 11:42:20|12471.68|12351.68|12471.99|12351.99|12471.99|12351.99|12471.68|12351.68|8
1626608550000|2021-07-18 11:42:30|12472|12352|12471.3|12351.3|12472.88|12352.88|12471.3|12351.3|10
1626608560000|2021-07-18 11:42:40|12471.07|12351.07|12471.71|12351.71|12471.86|12351.86|12471.01|12351.01|10
1626608570000|2021-07-18 11:42:50|12471.77|12351.77|12471.58|12351.58|12472.17|12352.17|12471.54|12351.54|9
1626608580000|2021-07-18 11:43:00|12471.6|12351.6|12470.62|12350.62|12471.6|12351.6|12470.62|12350.62|10
1626608590000|2021-07-18 11:43:10|12470.59|12350.59|12469.92|12349.92|12470.59|12350.59|12469.52|12349.52|10
1626608600000|2021-07-18 11:43:20|12469.96|12349.96|12470.47|12350.47|12470.65|12350.65|12469.91|12349.91|9
1626608610000|2021-07-18 11:43:30|12470.4|12350.4|12469.74|12349.74|12470.62|12350.62|12469.71|12349.71|9
1626608620000|2021-07-18 11:43:40|12469.73|12349.73|12470.34|12350.34|12470.41|12350.41|12469.65|12349.65|8
1626608630000|2021-07-18 11:43:50|12470.62|12350.62|12472.62|12352.62|12472.62|12352.62|12470.62|12350.62|9
1626608640000|2021-07-18 11:44:00|12472.63|12352.63|12472.69|12352.69|12472.77|12352.77|12471.71|12351.71|10
1626608650000|2021-07-18 11:44:10|12472.79|12352.79|12472|12352|12472.79|12352.79|12471.97|12351.97|9
1626608660000|2021-07-18 11:44:20|12472.43|12352.43|12472.82|12352.82|12473.46|12353.46|12472.43|12352.43|9
1626608670000|2021-07-18 11:44:30|12472.39|12352.39|12473.75|12353.75|12473.75|12353.75|12472.39|12352.39|9
1626608680000|2021-07-18 11:44:40|12473.83|12353.83|12474.23|12354.23|12474.36|12354.36|12473.83|12353.83|9
1626608690000|2021-07-18 11:44:50|12474.13|12354.13|12474.33|12354.33|12474.33|12354.33|12473.13|12353.13|8
1626608700000|2021-07-18 11:45:00|12474.5|12354.5|12469.43|12349.43|12474.51|12354.51|12469.43|12349.43|10
1626608710000|2021-07-18 11:45:10|12467.91|12347.91|12463.45|12343.45|12467.91|12347.91|12463.45|12343.45|10
1626608720000|2021-07-18 11:45:20|12464.08|12344.08|12463.97|12343.97|12464.08|12344.08|12463.75|12343.75|9
1626608730000|2021-07-18 11:45:30|12463.39|12343.39|12463.15|12343.15|12463.61|12343.61|12463.07|12343.07|9
1626608740000|2021-07-18 11:45:40|12463.34|12343.34|12463.27|12343.27|12463.88|12343.88|12463.27|12343.27|9
1626608750000|2021-07-18 11:45:50|12462.54|12342.54|12463.83|12343.83|12463.83|12343.83|12462.54|12342.54|10
1626608760000|2021-07-18 11:46:00|12463.95|12343.95|12464.28|12344.28|12464.28|12344.28|12463.95|12343.95|9
1626608770000|2021-07-18 11:46:10|12464.23|12344.23|12465.8|12345.8|12466.57|12346.57|12464.23|12344.23|10
1626608780000|2021-07-18 11:46:20|12466.02|12346.02|12467.34|12347.34|12467.56|12347.56|12466.02|12346.02|10
1626608790000|2021-07-18 11:46:30|12467.41|12347.41|12467.75|12347.75|12467.75|12347.75|12466.97|12346.97|9
1626608800000|2021-07-18 11:46:40|12467.63|12347.63|12467.98|12347.98|12467.98|12347.98|12467.54|12347.54|8
1626608810000|2021-07-18 11:46:50|12468.54|12348.54|12468.44|12348.44|12468.54|12348.54|12468.11|12348.11|10
1626608820000|2021-07-18 11:47:00|12468.42|12348.42|12467.36|12347.36|12469.04|12349.04|12467.15|12347.15|10
1626608830000|2021-07-18 11:47:10|12467.35|12347.35|12467.66|12347.66|12467.66|12347.66|12467.15|12347.15|10
1626608840000|2021-07-18 11:47:20|12467.53|12347.53|12466.62|12346.62|12467.53|12347.53|12466.62|12346.62|9
1626608850000|2021-07-18 11:47:30|12466.86|12346.86|12467.73|12347.73|12467.73|12347.73|12466.75|12346.75|10
1626608860000|2021-07-18 11:47:40|12467.72|12347.72|12468.39|12348.39|12468.68|12348.68|12467.72|12347.72|10
1626608870000|2021-07-18 11:47:50|12468.42|12348.42|12468.1|12348.1|12469.33|12349.33|12468.1|12348.1|10
1626608880000|2021-07-18 11:48:00|12469.13|12349.13|12469.35|12349.35|12469.35|12349.35|12468.06|12348.06|9
1626608890000|2021-07-18 11:48:10|12469.43|12349.43|12469.51|12349.51|12469.52|12349.52|12468.62|12348.62|10
1626608900000|2021-07-18 11:48:20|12469.5|12349.5|12467.45|12347.45|12469.5|12349.5|12467.45|12347.45|10
1626608910000|2021-07-18 11:48:30|12467.36|12347.36|12465.01|12345.01|12467.36|12347.36|12464.9|12344.9|10
1626608920000|2021-07-18 11:48:40|12464.94|12344.94|12464.69|12344.69|12465.89|12345.89|12464.69|12344.69|8
1626608930000|2021-07-18 11:48:50|12464.47|12344.47|12465.18|12345.18|12465.18|12345.18|12464.1|12344.1|8
1626608940000|2021-07-18 11:49:00|12464.92|12344.92|12464.92|12344.92|12465.43|12345.43|12464.92|12344.92|10
1626608950000|2021-07-18 11:49:10|12464.67|12344.67|12463.25|12343.25|12464.67|12344.67|12463.25|12343.25|9
1626608960000|2021-07-18 11:49:20|12463.22|12343.22|12464.27|12344.27|12464.36|12344.36|12463.22|12343.22|8
1626608970000|2021-07-18 11:49:30|12464.46|12344.46|12463.9|12343.9|12464.5|12344.5|12463.9|12343.9|9
1626608980000|2021-07-18 11:49:40|12464.05|12344.05|12463.9|12343.9|12464.84|12344.84|12463.89|12343.89|6
1626608990000|2021-07-18 11:49:50|12463.93|12343.93|12465.06|12345.06|12465.06|12345.06|12463.93|12343.93|6
1626609000000|2021-07-18 11:50:00|12465.02|12345.02|12464.04|12344.04|12465.04|12345.04|12464.04|12344.04|10
1626609010000|2021-07-18 11:50:10|12463.99|12343.99|12462.8|12342.8|12463.99|12343.99|12462.8|12342.8|7
1626609020000|2021-07-18 11:50:20|12462.77|12342.77|12464.16|12344.16|12464.16|12344.16|12462.77|12342.77|9
1626609030000|2021-07-18 11:50:30|12464.13|12344.13|12462.67|12342.67|12464.4|12344.4|12462.6|12342.6|10
1626609040000|2021-07-18 11:50:40|12462.51|12342.51|12462.45|12342.45|12462.84|12342.84|12462.03|12342.03|9
1626609050000|2021-07-18 11:50:50|12463.11|12343.11|12464.21|12344.21|12464.29|12344.29|12463.11|12343.11|8
1626609060000|2021-07-18 11:51:00|12464.23|12344.23|12464.18|12344.18|12464.36|12344.36|12464.05|12344.05|8
1626609070000|2021-07-18 11:51:10|12464.1|12344.1|12463.37|12343.37|12464.14|12344.14|12463.27|12343.27|8
1626609080000|2021-07-18 11:51:20|12463.36|12343.36|12462.38|12342.38|12463.36|12343.36|12461.83|12341.83|9
1626609090000|2021-07-18 11:51:30|12461.24|12341.24|12460.49|12340.49|12461.79|12341.79|12460.49|12340.49|10
1626609100000|2021-07-18 11:51:40|12460.43|12340.43|12461.56|12341.56|12461.56|12341.56|12460.35|12340.35|10
1626609110000|2021-07-18 11:51:50|12461.53|12341.53|12459.87|12339.87|12461.55|12341.55|12459.74|12339.74|9
1626609120000|2021-07-18 11:52:00|12459.04|12339.04|12458.53|12338.53|12459.04|12339.04|12458.43|12338.43|9
1626609130000|2021-07-18 11:52:10|12458.62|12338.62|12458.7|12338.7|12458.74|12338.74|12457.75|12337.75|9
1626609140000|2021-07-18 11:52:20|12459.68|12339.68|12459.34|12339.34|12459.83|12339.83|12459.34|12339.34|10
1626609150000|2021-07-18 11:52:30|12458.33|12338.33|12456.26|12336.26|12458.33|12338.33|12456.26|12336.26|10
1626609160000|2021-07-18 11:52:40|12456.19|12336.19|12455.66|12335.66|12456.19|12336.19|12455.21|12335.21|9
1626609170000|2021-07-18 11:52:50|12456.06|12336.06|12455.58|12335.58|12456.36|12336.36|12455.58|12335.58|9
1626609180000|2021-07-18 11:53:00|12455.6|12335.6|12455.97|12335.97|12456.3|12336.3|12455.6|12335.6|8
1626609190000|2021-07-18 11:53:10|12455.96|12335.96|12456.71|12336.71|12456.71|12336.71|12455.93|12335.93|10
1626609200000|2021-07-18 11:53:20|12456.74|12336.74|12457.81|12337.81|12457.81|12337.81|12456.48|12336.48|9
1626609210000|2021-07-18 11:53:30|12458.04|12338.04|12457.93|12337.93|12458.75|12338.75|12457.93|12337.93|9
1626609220000|2021-07-18 11:53:40|12457.86|12337.86|12455.14|12335.14|12457.86|12337.86|12455.14|12335.14|10
1626609230000|2021-07-18 11:53:50|12455.07|12335.07|12455.04|12335.04|12455.75|12335.75|12454.77|12334.77|9
1626609240000|2021-07-18 11:54:00|12455.4|12335.4|12455.63|12335.63|12455.8|12335.8|12455.4|12335.4|7
1626609250000|2021-07-18 11:54:10|12455.81|12335.81|12457.28|12337.28|12457.28|12337.28|12455.81|12335.81|10
1626609260000|2021-07-18 11:54:20|12457.54|12337.54|12457.26|12337.26|12457.77|12337.77|12457.26|12337.26|10
1626609270000|2021-07-18 11:54:30|12457|12337|12458.23|12338.23|12458.23|12338.23|12456.92|12336.92|10
1626609280000|2021-07-18 11:54:40|12458.18|12338.18|12458.18|12338.18|12458.46|12338.46|12458.18|12338.18|9
1626609290000|2021-07-18 11:54:50|12458.22|12338.22|12458.76|12338.76|12458.77|12338.77|12458.22|12338.22|8
1626609300000|2021-07-18 11:55:00|12458.45|12338.45|12458.74|12338.74|12458.87|12338.87|12458.2|12338.2|10
1626609310000|2021-07-18 11:55:10|12459.07|12339.07|12460.39|12340.39|12460.43|12340.43|12458.97|12338.97|9
1626609320000|2021-07-18 11:55:20|12459.62|12339.62|12458.57|12338.57|12459.62|12339.62|12458.35|12338.35|10
1626609330000|2021-07-18 11:55:30|12458.52|12338.52|12459.82|12339.82|12459.88|12339.88|12458.52|12338.52|10
1626609340000|2021-07-18 11:55:40|12459.74|12339.74|12462.08|12342.08|12462.11|12342.11|12459.74|12339.74|10
1626609350000|2021-07-18 11:55:50|12462.25|12342.25|12464.35|12344.35|12464.35|12344.35|12462.25|12342.25|9
1626609360000|2021-07-18 11:56:00|12463.98|12343.98|12463.85|12343.85|12464.02|12344.02|12463.28|12343.28|10
1626609370000|2021-07-18 11:56:10|12464.54|12344.54|12463.78|12343.78|12464.54|12344.54|12463.78|12343.78|10
1626609380000|2021-07-18 11:56:20|12464.62|12344.62|12461.32|12341.32|12464.62|12344.62|12461.32|12341.32|10
1626609390000|2021-07-18 11:56:30|12461.44|12341.44|12461.69|12341.69|12461.78|12341.78|12461.34|12341.34|8
1626609400000|2021-07-18 11:56:40|12461.82|12341.82|12461.54|12341.54|12461.91|12341.91|12461.53|12341.53|10
1626609410000|2021-07-18 11:56:50|12461.66|12341.66|12460.67|12340.67|12462.81|12342.81|12460.67|12340.67|10
1626609420000|2021-07-18 11:57:00|12460.64|12340.64|12458.55|12338.55|12460.64|12340.64|12457.89|12337.89|10
1626609430000|2021-07-18 11:57:10|12459.03|12339.03|12461.91|12341.91|12461.92|12341.92|12459.03|12339.03|10
1626609440000|2021-07-18 11:57:20|12461.99|12341.99|12461.92|12341.92|12462.55|12342.55|12461.92|12341.92|10
1626609450000|2021-07-18 11:57:30|12461.87|12341.87|12461.47|12341.47|12462.19|12342.19|12461.35|12341.35|10
1626609460000|2021-07-18 11:57:40|12461.54|12341.54|12463.37|12343.37|12463.46|12343.46|12461.54|12341.54|9
1626609470000|2021-07-18 11:57:50|12463.41|12343.41|12463.86|12343.86|12463.99|12343.99|12463.41|12343.41|8
1626609480000|2021-07-18 11:58:00|12463.7|12343.7|12463.3|12343.3|12463.74|12343.74|12463.25|12343.25|9
1626609490000|2021-07-18 11:58:10|12463.46|12343.46|12463.4|12343.4|12463.84|12343.84|12462.65|12342.65|10
1626609500000|2021-07-18 11:58:20|12462.77|12342.77|12463.21|12343.21|12463.21|12343.21|12462.19|12342.19|10
1626609510000|2021-07-18 11:58:30|12463.13|12343.13|12461.34|12341.34|12463.13|12343.13|12461.34|12341.34|10
1626609520000|2021-07-18 11:58:40|12461.4|12341.4|12459.06|12339.06|12461.4|12341.4|12459.06|12339.06|10
1626609530000|2021-07-18 11:58:50|12459.05|12339.05|12458.48|12338.48|12459.31|12339.31|12458.48|12338.48|8
1626609540000|2021-07-18 11:59:00|12458.5|12338.5|12457.75|12337.75|12458.55|12338.55|12457.26|12337.26|9
1626609550000|2021-07-18 11:59:10|12458.65|12338.65|12460|12340|12460.16|12340.16|12458.65|12338.65|9
1626609560000|2021-07-18 11:59:20|12460.08|12340.08|12461.14|12341.14|12461.14|12341.14|12460.08|12340.08|10
1626609570000|2021-07-18 11:59:30|12461.11|12341.11|12461.3|12341.3|12461.3|12341.3|12461.01|12341.01|5
1626609580000|2021-07-18 11:59:40|12461.35|12341.35|12462.48|12342.48|12462.48|12342.48|12461.16|12341.16|8
1626609590000|2021-07-18 11:59:50|12462.4|12342.4|12463.34|12343.34|12463.76|12343.76|12462.4|12342.4|9
1626609600000|2021-07-18 12:00:00|12463.33|12343.33|12465.22|12345.22|12465.22|12345.22|12463.33|12343.33|10
1626609610000|2021-07-18 12:00:10|12465.39|12345.39|12465.74|12345.74|12466.35|12346.35|12465.32|12345.32|9
1626609620000|2021-07-18 12:00:20|12465.98|12345.98|12462.75|12342.75|12466.37|12346.37|12462.75|12342.75|10
1626609630000|2021-07-18 12:00:30|12461.97|12341.97|12461.21|12341.21|12462.14|12342.14|12460.83|12340.83|9
1626609640000|2021-07-18 12:00:40|12460.26|12340.26|12462.06|12342.06|12462.06|12342.06|12460|12340|10
1626609650000|2021-07-18 12:00:50|12461.93|12341.93|12466.45|12346.45|12466.45|12346.45|12461.91|12341.91|9
1626609660000|2021-07-18 12:01:00|12466.97|12346.97|12472.66|12352.66|12472.67|12352.67|12466.97|12346.97|10
1626609670000|2021-07-18 12:01:10|12473.65|12353.65|12475.44|12355.44|12475.56|12355.56|12473.65|12353.65|10
1626609680000|2021-07-18 12:01:20|12475.79|12355.79|12475.31|12355.31|12476.38|12356.38|12475.31|12355.31|9
1626609690000|2021-07-18 12:01:30|12476.01|12356.01|12475.3|12355.3|12476.27|12356.27|12475.3|12355.3|10
1626609700000|2021-07-18 12:01:40|12475.34|12355.34|12475.58|12355.58|12475.63|12355.63|12475.26|12355.26|10
1626609710000|2021-07-18 12:01:50|12475.39|12355.39|12473.19|12353.19|12475.39|12355.39|12472.88|12352.88|10
1626609720000|2021-07-18 12:02:00|12472.14|12352.14|12465.28|12345.28|12472.14|12352.14|12465.28|12345.28|10
1626609730000|2021-07-18 12:02:10|12465.21|12345.21|12462.96|12342.96|12465.21|12345.21|12462.96|12342.96|10
1626609740000|2021-07-18 12:02:20|12463.21|12343.21|12467.22|12347.22|12467.22|12347.22|12462.95|12342.95|10
1626609750000|2021-07-18 12:02:30|12467.48|12347.48|12470.71|12350.71|12470.74|12350.74|12467.44|12347.44|10
1626609760000|2021-07-18 12:02:40|12471.51|12351.51|12475.12|12355.12|12475.14|12355.14|12471.51|12351.51|10
1626609770000|2021-07-18 12:02:50|12475.44|12355.44|12475.66|12355.66|12476.56|12356.56|12475.29|12355.29|10
1626609780000|2021-07-18 12:03:00|12475.68|12355.68|12475.44|12355.44|12476.05|12356.05|12475.44|12355.44|8
1626609790000|2021-07-18 12:03:10|12475.6|12355.6|12477.5|12357.5|12477.5|12357.5|12475.6|12355.6|10
1626609800000|2021-07-18 12:03:20|12477.17|12357.17|12480.61|12360.61|12480.61|12360.61|12476.48|12356.48|10
1626609810000|2021-07-18 12:03:30|12480.83|12360.83|12483.26|12363.26|12483.26|12363.26|12480.83|12360.83|10
1626609820000|2021-07-18 12:03:40|12483.35|12363.35|12484.51|12364.51|12484.6|12364.6|12483.35|12363.35|9
1626609830000|2021-07-18 12:03:50|12484.49|12364.49|12484.73|12364.73|12484.73|12364.73|12484.37|12364.37|9
1626609840000|2021-07-18 12:04:00|12484.9|12364.9|12483.13|12363.13|12484.9|12364.9|12483.13|12363.13|10
1626609850000|2021-07-18 12:04:10|12482.43|12362.43|12482.41|12362.41|12483.09|12363.09|12481.91|12361.91|10
1626609860000|2021-07-18 12:04:20|12481.84|12361.84|12482.48|12362.48|12482.79|12362.79|12481.56|12361.56|10
1626609870000|2021-07-18 12:04:30|12483.41|12363.41|12483.15|12363.15|12483.42|12363.42|12483.11|12363.11|9
1626609880000|2021-07-18 12:04:40|12483.16|12363.16|12482.26|12362.26|12483.16|12363.16|12482.2|12362.2|8
1626609890000|2021-07-18 12:04:50|12483.09|12363.09|12482.31|12362.31|12483.09|12363.09|12481.79|12361.79|10
1626609900000|2021-07-18 12:05:00|12483.66|12363.66|12485.15|12365.15|12485.15|12365.15|12483.66|12363.66|9
1626609910000|2021-07-18 12:05:10|12484.86|12364.86|12483.07|12363.07|12485.15|12365.15|12483.07|12363.07|10
1626609920000|2021-07-18 12:05:20|12482.84|12362.84|12483.86|12363.86|12484.56|12364.56|12482.84|12362.84|10
1626609930000|2021-07-18 12:05:30|12483.78|12363.78|12483.26|12363.26|12484.11|12364.11|12483.26|12363.26|9
1626609940000|2021-07-18 12:05:40|12483.12|12363.12|12480.72|12360.72|12483.12|12363.12|12480.72|12360.72|9
1626609950000|2021-07-18 12:05:50|12480.87|12360.87|12480.7|12360.7|12480.87|12360.87|12480.21|12360.21|10
1626609960000|2021-07-18 12:06:00|12480.59|12360.59|12479.73|12359.73|12480.59|12360.59|12479.73|12359.73|10
1626609970000|2021-07-18 12:06:10|12479.52|12359.52|12477.83|12357.83|12479.52|12359.52|12477.83|12357.83|10
1626609980000|2021-07-18 12:06:20|12477.68|12357.68|12477.07|12357.07|12477.68|12357.68|12476.88|12356.88|8
1626609990000|2021-07-18 12:06:30|12477.03|12357.03|12473.48|12353.48|12477.03|12357.03|12473.48|12353.48|10
1626610000000|2021-07-18 12:06:40|12473.37|12353.37|12472.49|12352.49|12473.37|12353.37|12472.33|12352.33|9
1626610010000|2021-07-18 12:06:50|12472.59|12352.59|12470.35|12350.35|12472.74|12352.74|12470.35|12350.35|9
1626610020000|2021-07-18 12:07:00|12470.09|12350.09|12468.63|12348.63|12470.09|12350.09|12468.63|12348.63|10
1626610030000|2021-07-18 12:07:10|12468.89|12348.89|12467.03|12347.03|12468.89|12348.89|12467.01|12347.01|10
1626610040000|2021-07-18 12:07:20|12466.33|12346.33|12468.58|12348.58|12468.58|12348.58|12466.33|12346.33|10
1626610050000|2021-07-18 12:07:30|12468.26|12348.26|12468.31|12348.31|12468.66|12348.66|12468.26|12348.26|7
1626610060000|2021-07-18 12:07:40|12468.33|12348.33|12467|12347|12468.53|12348.53|12467|12347|7
1626610070000|2021-07-18 12:07:50|12466.14|12346.14|12465.1|12345.1|12466.86|12346.86|12464.92|12344.92|9
1626610080000|2021-07-18 12:08:00|12464.53|12344.53|12463.49|12343.49|12464.53|12344.53|12463.42|12343.42|10
1626610090000|2021-07-18 12:08:10|12463.76|12343.76|12463.21|12343.21|12464.03|12344.03|12463.21|12343.21|9
1626610100000|2021-07-18 12:08:20|12463.56|12343.56|12465.46|12345.46|12465.54|12345.54|12463.56|12343.56|9
1626610110000|2021-07-18 12:08:30|12465.6|12345.6|12468.92|12348.92|12469.37|12349.37|12465.6|12345.6|10
1626610120000|2021-07-18 12:08:40|12468.85|12348.85|12468.42|12348.42|12468.99|12348.99|12468.2|12348.2|9
1626610130000|2021-07-18 12:08:50|12468.35|12348.35|12467.99|12347.99|12468.59|12348.59|12467.99|12347.99|10
1626610140000|2021-07-18 12:09:00|12468.01|12348.01|12468.07|12348.07|12468.16|12348.16|12468|12348|8
1626610150000|2021-07-18 12:09:10|12468|12348|12467.23|12347.23|12468.14|12348.14|12467.13|12347.13|8
1626610160000|2021-07-18 12:09:20|12467.2|12347.2|12468.15|12348.15|12468.33|12348.33|12467.2|12347.2|10
1626610170000|2021-07-18 12:09:30|12468.05|12348.05|12467.92|12347.92|12468.32|12348.32|12467.87|12347.87|9
1626610180000|2021-07-18 12:09:40|12467.95|12347.95|12467.66|12347.66|12468.08|12348.08|12467.66|12347.66|8
1626610190000|2021-07-18 12:09:50|12467.3|12347.3|12466.83|12346.83|12467.3|12347.3|12466.01|12346.01|6
1626610200000|2021-07-18 12:10:00|12465.31|12345.31|12466.08|12346.08|12466.08|12346.08|12465.31|12345.31|7
1626610210000|2021-07-18 12:10:10|12466.46|12346.46|12463.31|12343.31|12466.46|12346.46|12463.31|12343.31|9
1626610220000|2021-07-18 12:10:20|12463.09|12343.09|12461.4|12341.4|12463.71|12343.71|12461.4|12341.4|8
1626610230000|2021-07-18 12:10:30|12461.16|12341.16|12460.67|12340.67|12461.16|12341.16|12460.53|12340.53|9
1626610240000|2021-07-18 12:10:40|12460.79|12340.79|12460.09|12340.09|12460.79|12340.79|12460.09|12340.09|10
1626610250000|2021-07-18 12:10:50|12460.01|12340.01|12458.39|12338.39|12460.1|12340.1|12458.39|12338.39|9
1626610260000|2021-07-18 12:11:00|12458.44|12338.44|12459.52|12339.52|12460.01|12340.01|12458.44|12338.44|8
1626610270000|2021-07-18 12:11:10|12459.68|12339.68|12460.86|12340.86|12461|12341|12459.68|12339.68|9
1626610280000|2021-07-18 12:11:20|12461.04|12341.04|12462.12|12342.12|12462.12|12342.12|12461.04|12341.04|9
1626610290000|2021-07-18 12:11:30|12462.26|12342.26|12461.74|12341.74|12462.26|12342.26|12461.56|12341.56|9
1626610300000|2021-07-18 12:11:40|12461.8|12341.8|12461.44|12341.44|12461.98|12341.98|12461.39|12341.39|7
1626610310000|2021-07-18 12:11:50|12461.5|12341.5|12463.84|12343.84|12463.84|12343.84|12461.5|12341.5|9
1626610320000|2021-07-18 12:12:00|12463.7|12343.7|12463.75|12343.75|12464.09|12344.09|12463.7|12343.7|9
1626610330000|2021-07-18 12:12:10|12463.84|12343.84|12465.02|12345.02|12465.02|12345.02|12462.84|12342.84|10
1626610340000|2021-07-18 12:12:20|12465.29|12345.29|12464.47|12344.47|12465.44|12345.44|12464.47|12344.47|10
1626610350000|2021-07-18 12:12:30|12464.71|12344.71|12464.31|12344.31|12465.28|12345.28|12464.15|12344.15|10
1626610360000|2021-07-18 12:12:40|12464.52|12344.52|12464.1|12344.1|12464.52|12344.52|12464|12344|8
1626610370000|2021-07-18 12:12:50|12464.06|12344.06|12463.98|12343.98|12464.06|12344.06|12463.62|12343.62|8
1626610380000|2021-07-18 12:13:00|12463.96|12343.96|12463.02|12343.02|12464.04|12344.04|12462.91|12342.91|9
1626610390000|2021-07-18 12:13:10|12462.99|12342.99|12463.86|12343.86|12463.86|12343.86|12462.99|12342.99|10
1626610400000|2021-07-18 12:13:20|12463.92|12343.92|12464.74|12344.74|12464.74|12344.74|12463.88|12343.88|9
1626610410000|2021-07-18 12:13:30|12464.73|12344.73|12465.65|12345.65|12465.65|12345.65|12464.73|12344.73|8
1626610420000|2021-07-18 12:13:40|12465.67|12345.67|12465.67|12345.67|12465.86|12345.86|12465.64|12345.64|8
1626610430000|2021-07-18 12:13:50|12465.47|12345.47|12465.29|12345.29|12465.47|12345.47|12464.65|12344.65|9
1626610440000|2021-07-18 12:14:00|12465.31|12345.31|12465.88|12345.88|12465.88|12345.88|12465.31|12345.31|10
1626610450000|2021-07-18 12:14:10|12465.93|12345.93|12466.01|12346.01|12466.01|12346.01|12465.78|12345.78|8
1626610460000|2021-07-18 12:14:20|12466.02|12346.02|12467.04|12347.04|12467.04|12347.04|12466.02|12346.02|10
1626610470000|2021-07-18 12:14:30|12466.99|12346.99|12467.92|12347.92|12467.92|12347.92|12465.7|12345.7|10
1626610480000|2021-07-18 12:14:40|12467.83|12347.83|12467.27|12347.27|12467.83|12347.83|12467.27|12347.27|8
1626610490000|2021-07-18 12:14:50|12467.31|12347.31|12466.4|12346.4|12467.31|12347.31|12466.4|12346.4|9
1626610500000|2021-07-18 12:15:00|12466.1|12346.1|12466.4|12346.4|12466.51|12346.51|12465.52|12345.52|9
1626610510000|2021-07-18 12:15:10|12466.38|12346.38|12465.36|12345.36|12466.66|12346.66|12465.36|12345.36|10
1626610520000|2021-07-18 12:15:20|12464.75|12344.75|12463.9|12343.9|12464.75|12344.75|12463.9|12343.9|10
1626610530000|2021-07-18 12:15:30|12463.69|12343.69|12462.72|12342.72|12463.76|12343.76|12462.72|12342.72|8
1626610540000|2021-07-18 12:15:40|12462.81|12342.81|12462.06|12342.06|12462.81|12342.81|12461.73|12341.73|9
1626610550000|2021-07-18 12:15:50|12461.71|12341.71|12459.77|12339.77|12461.71|12341.71|12459.77|12339.77|10
1626610560000|2021-07-18 12:16:00|12459.69|12339.69|12460.23|12340.23|12460.25|12340.25|12459.09|12339.09|9
1626610570000|2021-07-18 12:16:10|12460.24|12340.24|12460.81|12340.81|12460.81|12340.81|12459.4|12339.4|10
1626610580000|2021-07-18 12:16:20|12459.81|12339.81|12458.38|12338.38|12459.81|12339.81|12458.38|12338.38|8
1626610590000|2021-07-18 12:16:30|12457.64|12337.64|12453.8|12333.8|12457.64|12337.64|12453.8|12333.8|10
1626610600000|2021-07-18 12:16:40|12452.96|12332.96|12448.89|12328.89|12452.96|12332.96|12448.89|12328.89|10
1626610610000|2021-07-18 12:16:50|12448.88|12328.88|12450.08|12330.08|12450.08|12330.08|12448.88|12328.88|9
1626610620000|2021-07-18 12:17:00|12450.59|12330.59|12451.14|12331.14|12451.15|12331.15|12450.59|12330.59|9
1626610630000|2021-07-18 12:17:10|12451.13|12331.13|12451.47|12331.47|12451.8|12331.8|12450.62|12330.62|10
1626610640000|2021-07-18 12:17:20|12451.74|12331.74|12452.02|12332.02|12452.14|12332.14|12451.74|12331.74|10
1626610650000|2021-07-18 12:17:30|12452.12|12332.12|12450.99|12330.99|12452.22|12332.22|12450.94|12330.94|9
1626610660000|2021-07-18 12:17:40|12450.96|12330.96|12450|12330|12450.96|12330.96|12450|12330|9
1626610670000|2021-07-18 12:17:50|12450.02|12330.02|12448.64|12328.64|12450.02|12330.02|12448.6|12328.6|9
1626610680000|2021-07-18 12:18:00|12448.59|12328.59|12447.33|12327.33|12448.59|12328.59|12447.23|12327.23|10
1626610690000|2021-07-18 12:18:10|12447.04|12327.04|12447.79|12327.79|12448.14|12328.14|12447.04|12327.04|10
1626610700000|2021-07-18 12:18:20|12447.78|12327.78|12449.43|12329.43|12449.74|12329.74|12447.78|12327.78|9
1626610710000|2021-07-18 12:18:30|12448.44|12328.44|12447.37|12327.37|12448.53|12328.53|12447.37|12327.37|10
1626610720000|2021-07-18 12:18:40|12447.27|12327.27|12446.8|12326.8|12447.27|12327.27|12446.8|12326.8|8
1626610730000|2021-07-18 12:18:50|12446.82|12326.82|12447.64|12327.64|12447.64|12327.64|12446.42|12326.42|9
1626610740000|2021-07-18 12:19:00|12447.46|12327.46|12446.42|12326.42|12447.64|12327.64|12446.42|12326.42|10
1626610750000|2021-07-18 12:19:10|12446.49|12326.49|12446.65|12326.65|12446.65|12326.65|12446.38|12326.38|8
1626610760000|2021-07-18 12:19:20|12446.52|12326.52|12446.44|12326.44|12446.52|12326.52|12446.35|12326.35|6
1626610770000|2021-07-18 12:19:30|12446.48|12326.48|12446.47|12326.47|12446.67|12326.67|12446.36|12326.36|8
1626610780000|2021-07-18 12:19:40|12446.35|12326.35|12445.38|12325.38|12446.35|12326.35|12445.38|12325.38|10
1626610790000|2021-07-18 12:19:50|12445.25|12325.25|12444.46|12324.46|12445.25|12325.25|12444.37|12324.37|8
1626610800000|2021-07-18 12:20:00|12444.6|12324.6|12444.66|12324.66|12444.85|12324.85|12444.6|12324.6|10
1626610810000|2021-07-18 12:20:10|12444.33|12324.33|12441.23|12321.23|12444.35|12324.35|12441.23|12321.23|9
1626610820000|2021-07-18 12:20:20|12440.37|12320.37|12436.51|12316.51|12440.37|12320.37|12436.49|12316.49|10
1626610830000|2021-07-18 12:20:30|12436.73|12316.73|12438.81|12318.81|12438.93|12318.93|12436.09|12316.09|10
1626610840000|2021-07-18 12:20:40|12438.2|12318.2|12437.26|12317.26|12438.36|12318.36|12437.26|12317.26|9
1626610850000|2021-07-18 12:20:50|12437.19|12317.19|12436.47|12316.47|12437.19|12317.19|12436.29|12316.29|9
1626610860000|2021-07-18 12:21:00|12437.14|12317.14|12435.98|12315.98|12437.14|12317.14|12435.77|12315.77|8
1626610870000|2021-07-18 12:21:10|12435.96|12315.96|12432.8|12312.8|12436.23|12316.23|12432.78|12312.78|10
1626610880000|2021-07-18 12:21:20|12432.35|12312.35|12431.34|12311.34|12432.49|12312.49|12431.34|12311.34|10
1626610890000|2021-07-18 12:21:30|12431.33|12311.33|12430.52|12310.52|12431.36|12311.36|12430.52|12310.52|9
1626610900000|2021-07-18 12:21:40|12430.3|12310.3|12429.19|12309.19|12430.3|12310.3|12428.83|12308.83|9
1626610910000|2021-07-18 12:21:50|12429.07|12309.07|12427.57|12307.57|12429.07|12309.07|12427.52|12307.52|10
1626610920000|2021-07-18 12:22:00|12427.76|12307.76|12428.44|12308.44|12428.73|12308.73|12427.49|12307.49|9
1626610930000|2021-07-18 12:22:10|12428.57|12308.57|12429.6|12309.6|12429.6|12309.6|12427.97|12307.97|9
1626610940000|2021-07-18 12:22:20|12429.84|12309.84|12429.61|12309.61|12429.84|12309.84|12429.47|12309.47|9
1626610950000|2021-07-18 12:22:30|12429.34|12309.34|12429.26|12309.26|12429.7|12309.7|12429.17|12309.17|10
1626610960000|2021-07-18 12:22:40|12429.23|12309.23|12428.67|12308.67|12429.23|12309.23|12428.29|12308.29|9
1626610970000|2021-07-18 12:22:50|12428.58|12308.58|12429.48|12309.48|12429.72|12309.72|12428.58|12308.58|9
1626610980000|2021-07-18 12:23:00|12429.49|12309.49|12429.06|12309.06|12429.49|12309.49|12428.5|12308.5|9
1626610990000|2021-07-18 12:23:10|12428.59|12308.59|12427.2|12307.2|12428.6|12308.6|12427.2|12307.2|10
1626611000000|2021-07-18 12:23:20|12427.3|12307.3|12427.81|12307.81|12427.81|12307.81|12427.23|12307.23|9
1626611010000|2021-07-18 12:23:30|12427.58|12307.58|12428.3|12308.3|12428.45|12308.45|12427.49|12307.49|9
1626611020000|2021-07-18 12:23:40|12428.22|12308.22|12429.12|12309.12|12429.12|12309.12|12428.22|12308.22|8
1626611030000|2021-07-18 12:23:50|12428.85|12308.85|12427.26|12307.26|12428.85|12308.85|12427.26|12307.26|10
1626611040000|2021-07-18 12:24:00|12426.99|12306.99|12426.16|12306.16|12426.99|12306.99|12426.11|12306.11|9
1626611050000|2021-07-18 12:24:10|12426.24|12306.24|12426.04|12306.04|12426.24|12306.24|12426.03|12306.03|10
1626611060000|2021-07-18 12:24:20|12425.91|12305.91|12425.76|12305.76|12425.91|12305.91|12425.75|12305.75|4
1626611070000|2021-07-18 12:24:30|12425.02|12305.02|12424.49|12304.49|12425.02|12305.02|12424.4|12304.4|10
1626611080000|2021-07-18 12:24:40|12424.76|12304.76|12424.02|12304.02|12424.76|12304.76|12424.02|12304.02|8
1626611090000|2021-07-18 12:24:50|12424.06|12304.06|12424.77|12304.77|12424.77|12304.77|12423.99|12303.99|8
1626611100000|2021-07-18 12:25:00|12424.89|12304.89|12424|12304|12424.91|12304.91|12423.99|12303.99|10
1626611110000|2021-07-18 12:25:10|12423.98|12303.98|12424.95|12304.95|12424.95|12304.95|12423.59|12303.59|8
1626611120000|2021-07-18 12:25:20|12425.16|12305.16|12423.96|12303.96|12425.16|12305.16|12423.87|12303.87|10
1626611130000|2021-07-18 12:25:30|12423.99|12303.99|12424.44|12304.44|12424.58|12304.58|12423.73|12303.73|7
1626611140000|2021-07-18 12:25:40|12424.34|12304.34|12423.81|12303.81|12424.34|12304.34|12423.8|12303.8|7
1626611150000|2021-07-18 12:25:50|12423.8|12303.8|12423.1|12303.1|12423.8|12303.8|12423.02|12303.02|7
1626611160000|2021-07-18 12:26:00|12423.08|12303.08|12421.66|12301.66|12423.08|12303.08|12421.56|12301.56|10
1626611170000|2021-07-18 12:26:10|12421.88|12301.88|12421.32|12301.32|12421.88|12301.88|12421.32|12301.32|8
1626611180000|2021-07-18 12:26:20|12421.35|12301.35|12420.41|12300.41|12421.35|12301.35|12420.41|12300.41|10
1626611190000|2021-07-18 12:26:30|12419.61|12299.61|12419.02|12299.02|12419.61|12299.61|12419.02|12299.02|8
1626611200000|2021-07-18 12:26:40|12418.74|12298.74|12418.3|12298.3|12418.81|12298.81|12418.3|12298.3|8
1626611210000|2021-07-18 12:26:50|12418.66|12298.66|12419.46|12299.46|12419.74|12299.74|12418.65|12298.65|8
1626611220000|2021-07-18 12:27:00|12418.78|12298.78|12418.83|12298.83|12418.96|12298.96|12418.6|12298.6|8
1626611230000|2021-07-18 12:27:10|12419.7|12299.7|12420.24|12300.24|12420.24|12300.24|12419.7|12299.7|8
1626611240000|2021-07-18 12:27:20|12420.11|12300.11|12419.37|12299.37|12420.12|12300.12|12419.37|12299.37|8
1626611250000|2021-07-18 12:27:30|12419.17|12299.17|12418.93|12298.93|12419.17|12299.17|12418.93|12298.93|4
1626611260000|2021-07-18 12:27:40|12419.05|12299.05|12417.94|12297.94|12419.11|12299.11|12417.89|12297.89|8
1626611270000|2021-07-18 12:27:50|12417.95|12297.95|12418.03|12298.03|12418.24|12298.24|12417.95|12297.95|7
1626611280000|2021-07-18 12:28:00|12418.11|12298.11|12418.72|12298.72|12418.72|12298.72|12418.11|12298.11|8
1626611290000|2021-07-18 12:28:10|12418.73|12298.73|12419.51|12299.51|12419.51|12299.51|12418.73|12298.73|8
1626611300000|2021-07-18 12:28:20|12419.63|12299.63|12420.71|12300.71|12420.71|12300.71|12419.63|12299.63|10
1626611310000|2021-07-18 12:28:30|12420.72|12300.72|12421.53|12301.53|12421.55|12301.55|12420.69|12300.69|10
1626611320000|2021-07-18 12:28:40|12421.45|12301.45|12423.87|12303.87|12423.87|12303.87|12421.45|12301.45|10
1626611330000|2021-07-18 12:28:50|12423.86|12303.86|12424.34|12304.34|12424.34|12304.34|12423.74|12303.74|9
1626611340000|2021-07-18 12:29:00|12424.41|12304.41|12424.71|12304.71|12424.8|12304.8|12424.33|12304.33|10
1626611350000|2021-07-18 12:29:10|12424.97|12304.97|12425.96|12305.96|12425.96|12305.96|12424.92|12304.92|8
1626611360000|2021-07-18 12:29:20|12426.57|12306.57|12428.89|12308.89|12428.89|12308.89|12426.54|12306.54|10
1626611370000|2021-07-18 12:29:30|12429.29|12309.29|12429.16|12309.16|12429.38|12309.38|12429.16|12309.16|7
1626611380000|2021-07-18 12:29:40|12429.26|12309.26|12428.21|12308.21|12429.26|12309.26|12427.37|12307.37|10
1626611390000|2021-07-18 12:29:50|12428.28|12308.28|12428.34|12308.34|12428.37|12308.37|12427.51|12307.51|7
1626611400000|2021-07-18 12:30:00|12428.39|12308.39|12426.08|12306.08|12428.39|12308.39|12426.08|12306.08|10
1626611410000|2021-07-18 12:30:10|12425.42|12305.42|12424.79|12304.79|12425.68|12305.68|12424.73|12304.73|10
1626611420000|2021-07-18 12:30:20|12424.13|12304.13|12428.41|12308.41|12428.41|12308.41|12424.13|12304.13|10
1626611430000|2021-07-18 12:30:30|12428.97|12308.97|12429.95|12309.95|12430.06|12310.06|12428.97|12308.97|8
1626611440000|2021-07-18 12:30:40|12430.1|12310.1|12424.09|12304.09|12430.1|12310.1|12424.09|12304.09|9
1626611450000|2021-07-18 12:30:50|12424.07|12304.07|12424.1|12304.1|12424.26|12304.26|12424.07|12304.07|9
1626611460000|2021-07-18 12:31:00|12424.33|12304.33|12424.85|12304.85|12424.85|12304.85|12424.15|12304.15|9
1626611470000|2021-07-18 12:31:10|12424.81|12304.81|12424.63|12304.63|12424.93|12304.93|12424.57|12304.57|9
1626611480000|2021-07-18 12:31:20|12424.64|12304.64|12424.53|12304.53|12424.64|12304.64|12424.33|12304.33|9
1626611490000|2021-07-18 12:31:30|12424.68|12304.68|12424.26|12304.26|12424.72|12304.72|12424.26|12304.26|8
1626611500000|2021-07-18 12:31:40|12424.24|12304.24|12423.25|12303.25|12424.24|12304.24|12423.25|12303.25|9
1626611510000|2021-07-18 12:31:50|12423.3|12303.3|12422.8|12302.8|12423.32|12303.32|12422.8|12302.8|8
1626611520000|2021-07-18 12:32:00|12422.66|12302.66|12422.1|12302.1|12423.1|12303.1|12422.1|12302.1|10
1626611530000|2021-07-18 12:32:10|12422.04|12302.04|12423.05|12303.05|12423.12|12303.12|12422.04|12302.04|10
1626611540000|2021-07-18 12:32:20|12423.45|12303.45|12424.49|12304.49|12424.49|12304.49|12423.45|12303.45|8
1626611550000|2021-07-18 12:32:30|12424.44|12304.44|12426.57|12306.57|12426.57|12306.57|12424.44|12304.44|7
1626611560000|2021-07-18 12:32:40|12426.58|12306.58|12426.71|12306.71|12426.71|12306.71|12426.39|12306.39|8
1626611570000|2021-07-18 12:32:50|12426.64|12306.64|12426.5|12306.5|12426.64|12306.64|12426.39|12306.39|8
1626611580000|2021-07-18 12:33:00|12426.76|12306.76|12427.2|12307.2|12427.2|12307.2|12426.76|12306.76|8
1626611590000|2021-07-18 12:33:10|12427.28|12307.28|12426.84|12306.84|12427.69|12307.69|12426.84|12306.84|10
1626611600000|2021-07-18 12:33:20|12426.86|12306.86|12429.59|12309.59|12429.59|12309.59|12426.86|12306.86|10
1626611610000|2021-07-18 12:33:30|12429.9|12309.9|12433.6|12313.6|12433.6|12313.6|12429.9|12309.9|10
1626611620000|2021-07-18 12:33:40|12434.2|12314.2|12435.12|12315.12|12435.4|12315.4|12434.2|12314.2|9
1626611630000|2021-07-18 12:33:50|12435.16|12315.16|12436.96|12316.96|12436.96|12316.96|12435.16|12315.16|9
1626611640000|2021-07-18 12:34:00|12437.39|12317.39|12438.58|12318.58|12438.58|12318.58|12437.39|12317.39|9
1626611650000|2021-07-18 12:34:10|12438.5|12318.5|12438.88|12318.88|12438.88|12318.88|12438.37|12318.37|10
1626611660000|2021-07-18 12:34:20|12438.92|12318.92|12438.72|12318.72|12438.92|12318.92|12438.49|12318.49|8
1626611670000|2021-07-18 12:34:30|12438.74|12318.74|12439.1|12319.1|12439.1|12319.1|12438.47|12318.47|9
1626611680000|2021-07-18 12:34:40|12439.22|12319.22|12440.61|12320.61|12440.61|12320.61|12439.22|12319.22|10
1626611690000|2021-07-18 12:34:50|12440.53|12320.53|12441.06|12321.06|12441.1|12321.1|12440.53|12320.53|8
1626611700000|2021-07-18 12:35:00|12441.34|12321.34|12441.28|12321.28|12441.34|12321.34|12440.94|12320.94|10
1626611710000|2021-07-18 12:35:10|12441.41|12321.41|12441.39|12321.39|12441.59|12321.59|12441.24|12321.24|10
1626611720000|2021-07-18 12:35:20|12441.55|12321.55|12441.12|12321.12|12441.55|12321.55|12441.12|12321.12|8
1626611730000|2021-07-18 12:35:30|12440.93|12320.93|12438.76|12318.76|12440.93|12320.93|12438.63|12318.63|9
1626611740000|2021-07-18 12:35:40|12438.75|12318.75|12438.7|12318.7|12438.89|12318.89|12438.7|12318.7|7
1626611750000|2021-07-18 12:35:50|12437.87|12317.87|12437.28|12317.28|12437.87|12317.87|12437.28|12317.28|10
1626611760000|2021-07-18 12:36:00|12437.33|12317.33|12438.42|12318.42|12438.91|12318.91|12437.33|12317.33|10
1626611770000|2021-07-18 12:36:10|12438.37|12318.37|12437.76|12317.76|12438.38|12318.38|12437.58|12317.58|10
1626611780000|2021-07-18 12:36:20|12437.72|12317.72|12438.45|12318.45|12438.45|12318.45|12437.58|12317.58|9
1626611790000|2021-07-18 12:36:30|12438.52|12318.52|12439.1|12319.1|12439.1|12319.1|12437.71|12317.71|10
1626611800000|2021-07-18 12:36:40|12439.06|12319.06|12438.88|12318.88|12439.11|12319.11|12438.88|12318.88|7
1626611810000|2021-07-18 12:36:50|12438.92|12318.92|12436.29|12316.29|12438.92|12318.92|12436.25|12316.25|10
1626611820000|2021-07-18 12:37:00|12436.31|12316.31|12436.13|12316.13|12436.5|12316.5|12436.03|12316.03|8
1626611830000|2021-07-18 12:37:10|12436.12|12316.12|12435.64|12315.64|12436.48|12316.48|12435.64|12315.64|10
1626611840000|2021-07-18 12:37:20|12434.81|12314.81|12435.98|12315.98|12436.28|12316.28|12434.81|12314.81|10
1626611850000|2021-07-18 12:37:30|12436.06|12316.06|12437.29|12317.29|12437.29|12317.29|12436.06|12316.06|9
1626611860000|2021-07-18 12:37:40|12437.32|12317.32|12439.48|12319.48|12439.48|12319.48|12437.32|12317.32|9
1626611870000|2021-07-18 12:37:50|12439.46|12319.46|12439.91|12319.91|12440.12|12320.12|12438.65|12318.65|10
1626611880000|2021-07-18 12:38:00|12439.82|12319.82|12441.11|12321.11|12441.11|12321.11|12439.82|12319.82|8
1626611890000|2021-07-18 12:38:10|12441.15|12321.15|12439.58|12319.58|12441.56|12321.56|12439.58|12319.58|10
1626611900000|2021-07-18 12:38:20|12439.74|12319.74|12439.98|12319.98|12440.23|12320.23|12439.47|12319.47|10
1626611910000|2021-07-18 12:38:30|12440.79|12320.79|12443.27|12323.27|12443.27|12323.27|12440.79|12320.79|10
1626611920000|2021-07-18 12:38:40|12443.41|12323.41|12443.83|12323.83|12443.89|12323.89|12442.37|12322.37|10
1626611930000|2021-07-18 12:38:50|12444.11|12324.11|12443.81|12323.81|12444.45|12324.45|12443.71|12323.71|10
1626611940000|2021-07-18 12:39:00|12443.84|12323.84|12444.01|12324.01|12444.34|12324.34|12443.84|12323.84|8
1626611950000|2021-07-18 12:39:10|12443.66|12323.66|12442.57|12322.57|12443.78|12323.78|12442.57|12322.57|10
1626611960000|2021-07-18 12:39:20|12442.83|12322.83|12443.13|12323.13|12443.13|12323.13|12442.83|12322.83|6
1626611970000|2021-07-18 12:39:30|12443.24|12323.24|12442.79|12322.79|12443.24|12323.24|12442.7|12322.7|9
1626611980000|2021-07-18 12:39:40|12442.76|12322.76|12443.58|12323.58|12443.58|12323.58|12442.46|12322.46|9
1626611990000|2021-07-18 12:39:50|12443.76|12323.76|12446.27|12326.27|12446.27|12326.27|12443.76|12323.76|10
1626612000000|2021-07-18 12:40:00|12446.17|12326.17|12447.29|12327.29|12447.29|12327.29|12446.17|12326.17|10
1626612010000|2021-07-18 12:40:10|12447.19|12327.19|12446.59|12326.59|12447.19|12327.19|12446.46|12326.46|10
1626612020000|2021-07-18 12:40:20|12446.31|12326.31|12446.9|12326.9|12446.9|12326.9|12446.31|12326.31|8
1626612030000|2021-07-18 12:40:30|12446.7|12326.7|12446.28|12326.28|12446.7|12326.7|12446.26|12326.26|8
1626612040000|2021-07-18 12:40:40|12446.38|12326.38|12446.19|12326.19|12446.44|12326.44|12446.19|12326.19|10
1626612050000|2021-07-18 12:40:50|12446.27|12326.27|12446.25|12326.25|12446.39|12326.39|12446.23|12326.23|8
1626612060000|2021-07-18 12:41:00|12446.2|12326.2|12447.05|12327.05|12447.18|12327.18|12445.95|12325.95|9
1626612070000|2021-07-18 12:41:10|12447.08|12327.08|12447.02|12327.02|12447.59|12327.59|12447.02|12327.02|10
1626612080000|2021-07-18 12:41:20|12446.88|12326.88|12445.97|12325.97|12446.88|12326.88|12445.97|12325.97|9
1626612090000|2021-07-18 12:41:30|12445.73|12325.73|12445.44|12325.44|12445.73|12325.73|12445.44|12325.44|8
1626612100000|2021-07-18 12:41:40|12445.58|12325.58|12445.25|12325.25|12445.8|12325.8|12444.92|12324.92|9
1626612110000|2021-07-18 12:41:50|12445.19|12325.19|12445.4|12325.4|12445.63|12325.63|12444.66|12324.66|9
1626612120000|2021-07-18 12:42:00|12444.56|12324.56|12444.11|12324.11|12444.56|12324.56|12444.11|12324.11|9
1626612130000|2021-07-18 12:42:10|12444.07|12324.07|12443.97|12323.97|12444.07|12324.07|12443.55|12323.55|9
1626612140000|2021-07-18 12:42:20|12443.99|12323.99|12443.87|12323.87|12444.13|12324.13|12443.87|12323.87|8
1626612150000|2021-07-18 12:42:30|12443.96|12323.96|12444.2|12324.2|12444.22|12324.22|12443.85|12323.85|6
1626612160000|2021-07-18 12:42:40|12444.19|12324.19|12444.45|12324.45|12445.48|12325.48|12444.19|12324.19|10
1626612170000|2021-07-18 12:42:50|12444.37|12324.37|12447.05|12327.05|12447.05|12327.05|12444.37|12324.37|9
1626612180000|2021-07-18 12:43:00|12447.32|12327.32|12447.32|12327.32|12447.5|12327.5|12447.29|12327.29|9
1626612190000|2021-07-18 12:43:10|12447.33|12327.33|12447.29|12327.29|12447.38|12327.38|12447.1|12327.1|9
1626612200000|2021-07-18 12:43:20|12447.3|12327.3|12448.16|12328.16|12448.42|12328.42|12447.3|12327.3|9
1626612210000|2021-07-18 12:43:30|12447.92|12327.92|12447.91|12327.91|12447.92|12327.92|12447.87|12327.87|6
1626612220000|2021-07-18 12:43:40|12447.89|12327.89|12448.07|12328.07|12448.07|12328.07|12447.27|12327.27|8
1626612230000|2021-07-18 12:43:50|12447.99|12327.99|12450.06|12330.06|12450.29|12330.29|12447.96|12327.96|10
1626612240000|2021-07-18 12:44:00|12449.73|12329.73|12450.58|12330.58|12450.58|12330.58|12449.73|12329.73|8
1626612250000|2021-07-18 12:44:10|12450.17|12330.17|12450.24|12330.24|12450.55|12330.55|12449.96|12329.96|10
1626612260000|2021-07-18 12:44:20|12450.17|12330.17|12449.88|12329.88|12450.45|12330.45|12449.88|12329.88|9
1626612270000|2021-07-18 12:44:30|12449.96|12329.96|12450.33|12330.33|12450.33|12330.33|12449.96|12329.96|6
1626612280000|2021-07-18 12:44:40|12450.66|12330.66|12454.5|12334.5|12454.5|12334.5|12450.43|12330.43|9
1626612290000|2021-07-18 12:44:50|12454.54|12334.54|12454.32|12334.32|12454.99|12334.99|12454.15|12334.15|6
1626612300000|2021-07-18 12:45:00|12454.18|12334.18|12456.11|12336.11|12456.11|12336.11|12454.18|12334.18|6
1626612310000|2021-07-18 12:45:10|12456.1|12336.1|12455.64|12335.64|12456.52|12336.52|12455.44|12335.44|7
1626612320000|2021-07-18 12:45:20|12455.48|12335.48|12455.21|12335.21|12455.48|12335.48|12455.02|12335.02|6
1626612330000|2021-07-18 12:45:30|12455.04|12335.04|12454.89|12334.89|12455.12|12335.12|12454.89|12334.89|7
1626612340000|2021-07-18 12:45:40|12454.68|12334.68|12455.27|12335.27|12455.27|12335.27|12454.66|12334.66|6
1626612350000|2021-07-18 12:45:50|12455.52|12335.52|12456.46|12336.46|12456.46|12336.46|12455.52|12335.52|9
1626612360000|2021-07-18 12:46:00|12456.41|12336.41|12458.5|12338.5|12458.51|12338.51|12456.41|12336.41|8
1626612370000|2021-07-18 12:46:10|12458.55|12338.55|12459.06|12339.06|12459.88|12339.88|12458.55|12338.55|9
1626612380000|2021-07-18 12:46:20|12458.96|12338.96|12460.02|12340.02|12460.02|12340.02|12458.88|12338.88|8
1626612390000|2021-07-18 12:46:30|12460.35|12340.35|12461.38|12341.38|12461.38|12341.38|12460.35|12340.35|8
1626612400000|2021-07-18 12:46:40|12461.37|12341.37|12461.83|12341.83|12461.83|12341.83|12461.23|12341.23|9
1626612410000|2021-07-18 12:46:50|12461.65|12341.65|12461.43|12341.43|12461.7|12341.7|12461.43|12341.43|8
1626612420000|2021-07-18 12:47:00|12461.42|12341.42|12461.33|12341.33|12461.51|12341.51|12460.78|12340.78|10
1626612430000|2021-07-18 12:47:10|12461.3|12341.3|12461.51|12341.51|12461.63|12341.63|12461.3|12341.3|10
1626612440000|2021-07-18 12:47:20|12461.52|12341.52|12461.22|12341.22|12461.52|12341.52|12461.18|12341.18|8
1626612450000|2021-07-18 12:47:30|12461.21|12341.21|12459.01|12339.01|12462.2|12342.2|12459.01|12339.01|9
1626612460000|2021-07-18 12:47:40|12459.12|12339.12|12457.36|12337.36|12459.17|12339.17|12457.36|12337.36|9
1626612470000|2021-07-18 12:47:50|12457.06|12337.06|12456.96|12336.96|12457.43|12337.43|12456.95|12336.95|8
1626612480000|2021-07-18 12:48:00|12456.92|12336.92|12456.99|12336.99|12456.99|12336.99|12456.76|12336.76|6
1626612490000|2021-07-18 12:48:10|12457.13|12337.13|12457.12|12337.12|12457.26|12337.26|12457.12|12337.12|7
1626612500000|2021-07-18 12:48:20|12456.94|12336.94|12456.31|12336.31|12457.34|12337.34|12456.3|12336.3|9
1626612510000|2021-07-18 12:48:30|12456.06|12336.06|12456.89|12336.89|12457.13|12337.13|12456|12336|10
1626612520000|2021-07-18 12:48:40|12457.24|12337.24|12458.49|12338.49|12458.49|12338.49|12457.24|12337.24|10
1626612530000|2021-07-18 12:48:50|12458.64|12338.64|12459.12|12339.12|12459.24|12339.24|12458.64|12338.64|10
1626612540000|2021-07-18 12:49:00|12459.2|12339.2|12459.54|12339.54|12459.54|12339.54|12459.19|12339.19|9
1626612550000|2021-07-18 12:49:10|12459.46|12339.46|12457.87|12337.87|12459.46|12339.46|12457.87|12337.87|10
1626612560000|2021-07-18 12:49:20|12457.99|12337.99|12457.09|12337.09|12458.47|12338.47|12457.09|12337.09|10
1626612570000|2021-07-18 12:49:30|12456.99|12336.99|12457.16|12337.16|12457.64|12337.64|12456.58|12336.58|9
1626612580000|2021-07-18 12:49:40|12456.99|12336.99|12452.91|12332.91|12456.99|12336.99|12452.91|12332.91|10
1626612590000|2021-07-18 12:49:50|12452.8|12332.8|12451.11|12331.11|12452.8|12332.8|12451.05|12331.05|8
1626612600000|2021-07-18 12:50:00|12452.07|12332.07|12450.35|12330.35|12452.07|12332.07|12450.33|12330.33|9
1626612610000|2021-07-18 12:50:10|12450.34|12330.34|12448.49|12328.49|12450.34|12330.34|12448.49|12328.49|8
1626612620000|2021-07-18 12:50:20|12448.21|12328.21|12445.3|12325.3|12448.21|12328.21|12445.04|12325.04|9
1626612630000|2021-07-18 12:50:30|12445.24|12325.24|12444.21|12324.21|12445.32|12325.32|12444.21|12324.21|10
1626612640000|2021-07-18 12:50:40|12444.02|12324.02|12442.59|12322.59|12444.09|12324.09|12442.59|12322.59|10
1626612650000|2021-07-18 12:50:50|12442.61|12322.61|12442.55|12322.55|12442.62|12322.62|12441.96|12321.96|10
1626612660000|2021-07-18 12:51:00|12442.51|12322.51|12441.7|12321.7|12442.51|12322.51|12441.7|12321.7|9
1626612670000|2021-07-18 12:51:10|12441.89|12321.89|12440.76|12320.76|12441.89|12321.89|12440.7|12320.7|7
1626612680000|2021-07-18 12:51:20|12439.77|12319.77|12440.72|12320.72|12440.72|12320.72|12439.61|12319.61|7
1626612690000|2021-07-18 12:51:30|12440.74|12320.74|12439.6|12319.6|12440.74|12320.74|12439.59|12319.59|7
1626612700000|2021-07-18 12:51:40|12439.62|12319.62|12435.74|12315.74|12439.62|12319.62|12435.74|12315.74|9
1626612710000|2021-07-18 12:51:50|12435.6|12315.6|12435.79|12315.79|12435.79|12315.79|12434.85|12314.85|9
1626612720000|2021-07-18 12:52:00|12435.8|12315.8|12434.95|12314.95|12435.8|12315.8|12434.95|12314.95|10
1626612730000|2021-07-18 12:52:10|12434.96|12314.96|12434.55|12314.55|12435.47|12315.47|12434.55|12314.55|7
1626612740000|2021-07-18 12:52:20|12434.57|12314.57|12436.42|12316.42|12436.42|12316.42|12434.57|12314.57|9
1626612750000|2021-07-18 12:52:30|12436.36|12316.36|12435.75|12315.75|12436.36|12316.36|12434.71|12314.71|10
1626612760000|2021-07-18 12:52:40|12435.73|12315.73|12435.62|12315.62|12435.84|12315.84|12435.47|12315.47|10
1626612770000|2021-07-18 12:52:50|12435.26|12315.26|12436.09|12316.09|12436.16|12316.16|12435.23|12315.23|9
1626612780000|2021-07-18 12:53:00|12436.08|12316.08|12436.75|12316.75|12436.75|12316.75|12436.08|12316.08|8
1626612790000|2021-07-18 12:53:10|12436.78|12316.78|12438.87|12318.87|12438.87|12318.87|12436.78|12316.78|7
1626612800000|2021-07-18 12:53:20|12438.68|12318.68|12439.16|12319.16|12439.47|12319.47|12438.68|12318.68|8
1626612810000|2021-07-18 12:53:30|12439.04|12319.04|12440.5|12320.5|12440.5|12320.5|12438.97|12318.97|10
1626612820000|2021-07-18 12:53:40|12440.47|12320.47|12439.19|12319.19|12440.58|12320.58|12439.19|12319.19|9
1626612830000|2021-07-18 12:53:50|12440.29|12320.29|12439.34|12319.34|12440.29|12320.29|12439.34|12319.34|10
1626612840000|2021-07-18 12:54:00|12439.36|12319.36|12437.77|12317.77|12439.36|12319.36|12436.8|12316.8|10
1626612850000|2021-07-18 12:54:10|12437.54|12317.54|12436.38|12316.38|12437.54|12317.54|12436.38|12316.38|9
1626612860000|2021-07-18 12:54:20|12436.36|12316.36|12436.69|12316.69|12437.21|12317.21|12436.36|12316.36|9
1626612870000|2021-07-18 12:54:30|12436.75|12316.75|12436.19|12316.19|12436.75|12316.75|12435.87|12315.87|9
1626612880000|2021-07-18 12:54:40|12437.01|12317.01|12437.72|12317.72|12437.72|12317.72|12436.68|12316.68|6
1626612890000|2021-07-18 12:54:50|12437.52|12317.52|12437.23|12317.23|12437.55|12317.55|12437.23|12317.23|9
1626612900000|2021-07-18 12:55:00|12437.4|12317.4|12436.08|12316.08|12437.4|12317.4|12436.08|12316.08|8
1626612910000|2021-07-18 12:55:10|12436.93|12316.93|12436.67|12316.67|12436.97|12316.97|12436.67|12316.67|9
1626612920000|2021-07-18 12:55:20|12436.32|12316.32|12436.38|12316.38|12436.61|12316.61|12435.88|12315.88|10
1626612930000|2021-07-18 12:55:30|12436.24|12316.24|12436.02|12316.02|12436.24|12316.24|12436.02|12316.02|9
1626612940000|2021-07-18 12:55:40|12435.81|12315.81|12433.14|12313.14|12435.99|12315.99|12433.14|12313.14|8
1626612950000|2021-07-18 12:55:50|12433.15|12313.15|12433.27|12313.27|12433.44|12313.44|12433.05|12313.05|9
1626612960000|2021-07-18 12:56:00|12433.32|12313.32|12432.39|12312.39|12433.67|12313.67|12432.39|12312.39|10
1626612970000|2021-07-18 12:56:10|12432.53|12312.53|12433.27|12313.27|12433.49|12313.49|12432.53|12312.53|7
1626612980000|2021-07-18 12:56:20|12433.47|12313.47|12433.3|12313.3|12433.56|12313.56|12433.3|12313.3|6
1626612990000|2021-07-18 12:56:30|12433.35|12313.35|12431.68|12311.68|12433.35|12313.35|12431.67|12311.67|9
1626613000000|2021-07-18 12:56:40|12431.62|12311.62|12431.07|12311.07|12431.62|12311.62|12430.67|12310.67|10
1626613010000|2021-07-18 12:56:50|12431.22|12311.22|12434.34|12314.34|12434.34|12314.34|12431.22|12311.22|10
1626613020000|2021-07-18 12:57:00|12434.96|12314.96|12436.03|12316.03|12436.2|12316.2|12434.96|12314.96|8
1626613030000|2021-07-18 12:57:10|12435.42|12315.42|12436.5|12316.5|12436.55|12316.55|12435.42|12315.42|10
1626613040000|2021-07-18 12:57:20|12436.52|12316.52|12436.9|12316.9|12436.96|12316.96|12436.52|12316.52|8
1626613050000|2021-07-18 12:57:30|12437.7|12317.7|12436.84|12316.84|12437.7|12317.7|12436.7|12316.7|9
1626613060000|2021-07-18 12:57:40|12436.89|12316.89|12436.6|12316.6|12436.95|12316.95|12436.6|12316.6|9
1626613070000|2021-07-18 12:57:50|12436.56|12316.56|12437.2|12317.2|12437.2|12317.2|12436.49|12316.49|10
1626613080000|2021-07-18 12:58:00|12437.19|12317.19|12436.05|12316.05|12437.25|12317.25|12436.05|12316.05|10
1626613090000|2021-07-18 12:58:10|12435.73|12315.73|12435.06|12315.06|12435.73|12315.73|12434.59|12314.59|10
1626613100000|2021-07-18 12:58:20|12435.07|12315.07|12434.55|12314.55|12435.5|12315.5|12434.55|12314.55|10
1626613110000|2021-07-18 12:58:30|12434.53|12314.53|12435.42|12315.42|12435.42|12315.42|12434.52|12314.52|10
1626613120000|2021-07-18 12:58:40|12435.52|12315.52|12435.24|12315.24|12435.66|12315.66|12435.21|12315.21|9
1626613130000|2021-07-18 12:58:50|12435.27|12315.27|12435.2|12315.2|12435.27|12315.27|12434.23|12314.23|10
1626613140000|2021-07-18 12:59:00|12435.33|12315.33|12435.38|12315.38|12435.59|12315.59|12435.33|12315.33|6
1626613150000|2021-07-18 12:59:10|12435.4|12315.4|12435.81|12315.81|12435.81|12315.81|12435.37|12315.37|8
1626613160000|2021-07-18 12:59:20|12435.8|12315.8|12434.66|12314.66|12435.8|12315.8|12434.6|12314.6|7
1626613170000|2021-07-18 12:59:30|12434.72|12314.72|12434.27|12314.27|12434.83|12314.83|12434.27|12314.27|10
1626613180000|2021-07-18 12:59:40|12435.02|12315.02|12432.86|12312.86|12435.02|12315.02|12432.86|12312.86|10
1626613190000|2021-07-18 12:59:50|12432.85|12312.85|12432.32|12312.32|12432.85|12312.85|12432.32|12312.32|8
1626613200000|2021-07-18 13:00:00|12432.69|12312.69|12431.76|12311.76|12433.26|12313.26|12431.76|12311.76|9
1626613210000|2021-07-18 13:00:10|12431.62|12311.62|12429.87|12309.87|12431.96|12311.96|12429.87|12309.87|9
1626613220000|2021-07-18 13:00:20|12429.88|12309.88|12430.39|12310.39|12430.78|12310.78|12429.81|12309.81|9
1626613230000|2021-07-18 13:00:30|12430.42|12310.42|12429.15|12309.15|12430.42|12310.42|12429.15|12309.15|8
1626613240000|2021-07-18 13:00:40|12429.07|12309.07|12428.55|12308.55|12429.53|12309.53|12428.55|12308.55|10
1626613250000|2021-07-18 13:00:50|12428.47|12308.47|12427.94|12307.94|12428.47|12308.47|12427.94|12307.94|9
1626613260000|2021-07-18 13:01:00|12427.53|12307.53|12427.22|12307.22|12427.53|12307.53|12427.22|12307.22|8
1626613270000|2021-07-18 13:01:10|12428.13|12308.13|12426.21|12306.21|12428.25|12308.25|12426.2|12306.2|9
1626613280000|2021-07-18 13:01:20|12426.17|12306.17|12425.33|12305.33|12426.19|12306.19|12425.33|12305.33|9
1626613290000|2021-07-18 13:01:30|12425.15|12305.15|12423.73|12303.73|12425.15|12305.15|12423.73|12303.73|9
1626613300000|2021-07-18 13:01:40|12423.49|12303.49|12421.87|12301.87|12423.56|12303.56|12421.86|12301.86|10
1626613310000|2021-07-18 13:01:50|12421.84|12301.84|12418.88|12298.88|12421.84|12301.84|12418.88|12298.88|8
1626613320000|2021-07-18 13:02:00|12418.9|12298.9|12416.79|12296.79|12418.9|12298.9|12416.77|12296.77|8
1626613330000|2021-07-18 13:02:10|12416.65|12296.65|12417.02|12297.02|12417.02|12297.02|12416.65|12296.65|8
1626613340000|2021-07-18 13:02:20|12416.89|12296.89|12419.64|12299.64|12419.64|12299.64|12416.63|12296.63|10
1626613350000|2021-07-18 13:02:30|12419.47|12299.47|12419.32|12299.32|12419.47|12299.47|12419.26|12299.26|9
1626613360000|2021-07-18 13:02:40|12419.25|12299.25|12418.08|12298.08|12419.35|12299.35|12417.98|12297.98|9
1626613370000|2021-07-18 13:02:50|12417.78|12297.78|12416.98|12296.98|12417.8|12297.8|12416.98|12296.98|9
1626613380000|2021-07-18 13:03:00|12417.04|12297.04|12417.21|12297.21|12417.42|12297.42|12417.04|12297.04|8
1626613390000|2021-07-18 13:03:10|12417.24|12297.24|12419.81|12299.81|12419.81|12299.81|12417.24|12297.24|9
1626613400000|2021-07-18 13:03:20|12418.87|12298.87|12417.7|12297.7|12418.87|12298.87|12417.4|12297.4|10
1626613410000|2021-07-18 13:03:30|12417.62|12297.62|12419.42|12299.42|12419.42|12299.42|12417.6|12297.6|9
1626613420000|2021-07-18 13:03:40|12419.33|12299.33|12419.42|12299.42|12420.27|12300.27|12418.71|12298.71|10
1626613430000|2021-07-18 13:03:50|12419.46|12299.46|12420.98|12300.98|12420.98|12300.98|12419.46|12299.46|8
1626613440000|2021-07-18 13:04:00|12421.08|12301.08|12421.39|12301.39|12421.39|12301.39|12421.02|12301.02|7
1626613450000|2021-07-18 13:04:10|12421.3|12301.3|12420.54|12300.54|12421.33|12301.33|12420.51|12300.51|7
1626613460000|2021-07-18 13:04:20|12420.36|12300.36|12420.35|12300.35|12420.66|12300.66|12420.35|12300.35|7
1626613470000|2021-07-18 13:04:30|12420.23|12300.23|12419.77|12299.77|12420.29|12300.29|12419.76|12299.76|6
1626613480000|2021-07-18 13:04:40|12419.76|12299.76|12419.75|12299.75|12419.76|12299.76|12419.6|12299.6|8
1626613490000|2021-07-18 13:04:50|12420.6|12300.6|12420.32|12300.32|12420.6|12300.6|12419.59|12299.59|9
1626613500000|2021-07-18 13:05:00|12420.3|12300.3|12420.88|12300.88|12420.88|12300.88|12420.21|12300.21|9
1626613510000|2021-07-18 13:05:10|12420.86|12300.86|12421.53|12301.53|12421.53|12301.53|12420.79|12300.79|8
1626613520000|2021-07-18 13:05:20|12421.99|12301.99|12423.4|12303.4|12424.09|12304.09|12421.99|12301.99|10
1626613530000|2021-07-18 13:05:30|12423.6|12303.6|12426.43|12306.43|12426.43|12306.43|12423.6|12303.6|9
1626613540000|2021-07-18 13:05:40|12426.38|12306.38|12426.66|12306.66|12426.66|12306.66|12426.31|12306.31|8
1626613550000|2021-07-18 13:05:50|12426.65|12306.65|12426.83|12306.83|12426.83|12306.83|12425.91|12305.91|9
1626613560000|2021-07-18 13:06:00|12426.87|12306.87|12428.22|12308.22|12428.22|12308.22|12426.87|12306.87|10
1626613570000|2021-07-18 13:06:10|12428.17|12308.17|12427.6|12307.6|12428.27|12308.27|12427.38|12307.38|10
1626613580000|2021-07-18 13:06:20|12427.67|12307.67|12429.09|12309.09|12429.09|12309.09|12427.67|12307.67|9
1626613590000|2021-07-18 13:06:30|12428.32|12308.32|12427.61|12307.61|12429.57|12309.57|12427.61|12307.61|10
1626613600000|2021-07-18 13:06:40|12428.24|12308.24|12429.99|12309.99|12429.99|12309.99|12428.24|12308.24|10
1626613610000|2021-07-18 13:06:50|12430.11|12310.11|12431.93|12311.93|12431.93|12311.93|12430.11|12310.11|10
1626613620000|2021-07-18 13:07:00|12431.99|12311.99|12433.51|12313.51|12433.64|12313.64|12431.99|12311.99|10
1626613630000|2021-07-18 13:07:10|12433.46|12313.46|12435.58|12315.58|12435.59|12315.59|12433.46|12313.46|9
1626613640000|2021-07-18 13:07:20|12435.05|12315.05|12436.93|12316.93|12436.93|12316.93|12435.05|12315.05|9
1626613650000|2021-07-18 13:07:30|12438.1|12318.1|12439.4|12319.4|12440.13|12320.13|12438.1|12318.1|9
1626613660000|2021-07-18 13:07:40|12439.39|12319.39|12441.04|12321.04|12441.04|12321.04|12439.39|12319.39|9
1626613670000|2021-07-18 13:07:50|12441.1|12321.1|12441.37|12321.37|12441.82|12321.82|12441.1|12321.1|10
1626613680000|2021-07-18 13:08:00|12441.49|12321.49|12442.08|12322.08|12442.08|12322.08|12441.32|12321.32|10
1626613690000|2021-07-18 13:08:10|12441.88|12321.88|12441.07|12321.07|12442.13|12322.13|12441.07|12321.07|8
1626613700000|2021-07-18 13:08:20|12440.97|12320.97|12439.24|12319.24|12441.04|12321.04|12439.24|12319.24|9
1626613710000|2021-07-18 13:08:30|12439.22|12319.22|12437.51|12317.51|12439.22|12319.22|12437.51|12317.51|9
1626613720000|2021-07-18 13:08:40|12437.47|12317.47|12436.87|12316.87|12437.87|12317.87|12436.66|12316.66|9
1626613730000|2021-07-18 13:08:50|12436.01|12316.01|12431.11|12311.11|12436.01|12316.01|12431.11|12311.11|10
1626613740000|2021-07-18 13:09:00|12430.93|12310.93|12429.85|12309.85|12430.93|12310.93|12429.68|12309.68|9
1626613750000|2021-07-18 13:09:10|12430.73|12310.73|12430.11|12310.11|12430.79|12310.79|12429.18|12309.18|10
1626613760000|2021-07-18 13:09:20|12430.02|12310.02|12429.6|12309.6|12430.02|12310.02|12429.55|12309.55|9
1626613770000|2021-07-18 13:09:30|12429.69|12309.69|12429.69|12309.69|12429.97|12309.97|12429.69|12309.69|10
1626613780000|2021-07-18 13:09:40|12429.39|12309.39|12428.55|12308.55|12429.46|12309.46|12428.55|12308.55|9
1626613790000|2021-07-18 13:09:50|12428.41|12308.41|12426.96|12306.96|12428.41|12308.41|12426.64|12306.64|10
1626613800000|2021-07-18 13:10:00|12426.72|12306.72|12426.13|12306.13|12427.28|12307.28|12426.11|12306.11|10
1626613810000|2021-07-18 13:10:10|12426.23|12306.23|12427.07|12307.07|12427.07|12307.07|12426.17|12306.17|10
1626613820000|2021-07-18 13:10:20|12426.8|12306.8|12427.94|12307.94|12428.08|12308.08|12426.8|12306.8|9
1626613830000|2021-07-18 13:10:30|12427.7|12307.7|12426.1|12306.1|12427.7|12307.7|12426.04|12306.04|10
1626613840000|2021-07-18 13:10:40|12426.17|12306.17|12426.82|12306.82|12426.93|12306.93|12426.07|12306.07|9
1626613850000|2021-07-18 13:10:50|12426.76|12306.76|12425.82|12305.82|12426.78|12306.78|12425.79|12305.79|7
1626613860000|2021-07-18 13:11:00|12425.64|12305.64|12424.96|12304.96|12425.77|12305.77|12424.96|12304.96|9
1626613870000|2021-07-18 13:11:10|12424.59|12304.59|12422.66|12302.66|12424.59|12304.59|12422.66|12302.66|10
1626613880000|2021-07-18 13:11:20|12421.84|12301.84|12417.57|12297.57|12421.84|12301.84|12417.57|12297.57|10
1626613890000|2021-07-18 13:11:30|12417.48|12297.48|12411.93|12291.93|12417.48|12297.48|12411.93|12291.93|10
1626613900000|2021-07-18 13:11:40|12412.02|12292.02|12404.33|12284.33|12412.11|12292.11|12404.33|12284.33|10
1626613910000|2021-07-18 13:11:50|12404.26|12284.26|12405.13|12285.13|12405.33|12285.33|12403.55|12283.55|10
1626613920000|2021-07-18 13:12:00|12404.73|12284.73|12403.74|12283.74|12404.97|12284.97|12403.74|12283.74|9
1626613930000|2021-07-18 13:12:10|12404.19|12284.19|12402.76|12282.76|12405.39|12285.39|12402.76|12282.76|10
1626613940000|2021-07-18 13:12:20|12402.59|12282.59|12404.55|12284.55|12404.55|12284.55|12402.52|12282.52|9
1626613950000|2021-07-18 13:12:30|12404.85|12284.85|12403.39|12283.39|12404.85|12284.85|12402.93|12282.93|10
1626613960000|2021-07-18 13:12:40|12402.79|12282.79|12401.44|12281.44|12403.7|12283.7|12401.41|12281.41|10
1626613970000|2021-07-18 13:12:50|12400.99|12280.99|12402.98|12282.98|12403|12283|12400.99|12280.99|10
1626613980000|2021-07-18 13:13:00|12403.14|12283.14|12403.14|12283.14|12403.72|12283.72|12402.96|12282.96|10
1626613990000|2021-07-18 13:13:10|12403.08|12283.08|12402.9|12282.9|12403.71|12283.71|12402.71|12282.71|10
1626614000000|2021-07-18 13:13:20|12402.85|12282.85|12404.06|12284.06|12404.06|12284.06|12402.85|12282.85|10
1626614010000|2021-07-18 13:13:30|12404.03|12284.03|12405.08|12285.08|12405.08|12285.08|12403.91|12283.91|9
1626614020000|2021-07-18 13:13:40|12405.06|12285.06|12404.46|12284.46|12405.06|12285.06|12404.4|12284.4|10
1626614030000|2021-07-18 13:13:50|12404.75|12284.75|12404.22|12284.22|12404.77|12284.77|12404.22|12284.22|8
1626614040000|2021-07-18 13:14:00|12403.98|12283.98|12403.06|12283.06|12403.98|12283.98|12403.06|12283.06|10
1626614050000|2021-07-18 13:14:10|12404.23|12284.23|12405.47|12285.47|12405.48|12285.48|12403.89|12283.89|10
1626614060000|2021-07-18 13:14:20|12405.32|12285.32|12406.75|12286.75|12406.75|12286.75|12405.29|12285.29|9
1626614070000|2021-07-18 13:14:30|12406.79|12286.79|12407.27|12287.27|12407.31|12287.31|12406.79|12286.79|9
1626614080000|2021-07-18 13:14:40|12407.26|12287.26|12406.18|12286.18|12407.26|12287.26|12406|12286|9
1626614090000|2021-07-18 13:14:50|12406.09|12286.09|12406.46|12286.46|12406.46|12286.46|12405.98|12285.98|9
1626614100000|2021-07-18 13:15:00|12406.49|12286.49|12406.39|12286.39|12406.61|12286.61|12406.39|12286.39|8
1626614110000|2021-07-18 13:15:10|12406.38|12286.38|12407.01|12287.01|12407.12|12287.12|12406.09|12286.09|9
1626614120000|2021-07-18 13:15:20|12407|12287|12406.66|12286.66|12407.07|12287.07|12406.6|12286.6|8
1626614130000|2021-07-18 13:15:30|12406.25|12286.25|12404.65|12284.65|12406.25|12286.25|12404.65|12284.65|9
1626614140000|2021-07-18 13:15:40|12404.31|12284.31|12403.97|12283.97|12404.31|12284.31|12402.98|12282.98|10
1626614150000|2021-07-18 13:15:50|12403.49|12283.49|12403.05|12283.05|12403.49|12283.49|12402.69|12282.69|10
1626614160000|2021-07-18 13:16:00|12403.03|12283.03|12402.96|12282.96|12403.22|12283.22|12402.9|12282.9|6
1626614170000|2021-07-18 13:16:10|12402.71|12282.71|12400.27|12280.27|12402.71|12282.71|12400.27|12280.27|10
1626614180000|2021-07-18 13:16:20|12400.25|12280.25|12399.16|12279.16|12400.25|12280.25|12399.16|12279.16|9
1626614190000|2021-07-18 13:16:30|12399.1|12279.1|12398.62|12278.62|12399.1|12279.1|12398.62|12278.62|9
1626614200000|2021-07-18 13:16:40|12398.3|12278.3|12399.77|12279.77|12399.77|12279.77|12398.29|12278.29|8
1626614210000|2021-07-18 13:16:50|12399.85|12279.85|12399.48|12279.48|12399.89|12279.89|12399.41|12279.41|9
1626614220000|2021-07-18 13:17:00|12399.49|12279.49|12399.6|12279.6|12399.66|12279.66|12399.2|12279.2|10
1626614230000|2021-07-18 13:17:10|12399.59|12279.59|12400.35|12280.35|12401.2|12281.2|12399.59|12279.59|10
1626614240000|2021-07-18 13:17:20|12400.55|12280.55|12401.63|12281.63|12401.63|12281.63|12400.55|12280.55|8
1626614250000|2021-07-18 13:17:30|12401.7|12281.7|12401.02|12281.02|12401.8|12281.8|12400.94|12280.94|8
1626614260000|2021-07-18 13:17:40|12401.17|12281.17|12399.6|12279.6|12401.17|12281.17|12399.6|12279.6|9
1626614270000|2021-07-18 13:17:50|12399.9|12279.9|12401.08|12281.08|12401.08|12281.08|12399.89|12279.89|9
1626614280000|2021-07-18 13:18:00|12400.95|12280.95|12399.85|12279.85|12401.25|12281.25|12399.38|12279.38|10
1626614290000|2021-07-18 13:18:10|12399.34|12279.34|12400.37|12280.37|12401.18|12281.18|12399.34|12279.34|10
1626614300000|2021-07-18 13:18:20|12400.65|12280.65|12401.63|12281.63|12401.65|12281.65|12400.65|12280.65|8
1626614310000|2021-07-18 13:18:30|12401.53|12281.53|12401.43|12281.43|12401.54|12281.54|12401.14|12281.14|10
1626614320000|2021-07-18 13:18:40|12401.42|12281.42|12401.69|12281.69|12401.69|12281.69|12401.37|12281.37|9
1626614330000|2021-07-18 13:18:50|12402.63|12282.63|12403.28|12283.28|12403.32|12283.32|12402.63|12282.63|8
1626614340000|2021-07-18 13:19:00|12403.38|12283.38|12403.33|12283.33|12403.38|12283.38|12403.14|12283.14|10
1626614350000|2021-07-18 13:19:10|12403.14|12283.14|12404.33|12284.33|12404.33|12284.33|12403.14|12283.14|8
1626614360000|2021-07-18 13:19:20|12404.43|12284.43|12403.35|12283.35|12404.49|12284.49|12403.32|12283.32|9
1626614370000|2021-07-18 13:19:30|12403.19|12283.19|12403.47|12283.47|12403.47|12283.47|12402.75|12282.75|10
1626614380000|2021-07-18 13:19:40|12402.65|12282.65|12404.3|12284.3|12404.3|12284.3|12402.65|12282.65|10
1626614390000|2021-07-18 13:19:50|12404.63|12284.63|12406.75|12286.75|12407.35|12287.35|12404.63|12284.63|10
1626614400000|2021-07-18 13:20:00|12406.76|12286.76|12407.78|12287.78|12408.57|12288.57|12406.55|12286.55|10
1626614410000|2021-07-18 13:20:10|12407.64|12287.64|12409.67|12289.67|12409.67|12289.67|12407.64|12287.64|10
1626614420000|2021-07-18 13:20:20|12409.75|12289.75|12411.73|12291.73|12411.73|12291.73|12409.55|12289.55|10
1626614430000|2021-07-18 13:20:30|12412.22|12292.22|12410.96|12290.96|12412.29|12292.29|12410.96|12290.96|9
1626614440000|2021-07-18 13:20:40|12411.49|12291.49|12411.24|12291.24|12411.59|12291.59|12411.16|12291.16|10
1626614450000|2021-07-18 13:20:50|12411.28|12291.28|12410.14|12290.14|12411.28|12291.28|12410.14|12290.14|9
1626614460000|2021-07-18 13:21:00|12410.04|12290.04|12408.69|12288.69|12410.04|12290.04|12408.69|12288.69|9
1626614470000|2021-07-18 13:21:10|12408.66|12288.66|12408.06|12288.06|12408.68|12288.68|12408.06|12288.06|8
1626614480000|2021-07-18 13:21:20|12408.05|12288.05|12408.3|12288.3|12408.83|12288.83|12407.85|12287.85|9
1626614490000|2021-07-18 13:21:30|12408.27|12288.27|12407.09|12287.09|12408.27|12288.27|12407.09|12287.09|5
1626614500000|2021-07-18 13:21:40|12407.11|12287.11|12406.5|12286.5|12407.31|12287.31|12406.5|12286.5|8
1626614510000|2021-07-18 13:21:50|12406.4|12286.4|12402.2|12282.2|12406.4|12286.4|12401.93|12281.93|10
1626614520000|2021-07-18 13:22:00|12402.14|12282.14|12399.19|12279.19|12402.14|12282.14|12399.19|12279.19|10
1626614530000|2021-07-18 13:22:10|12399.22|12279.22|12396.55|12276.55|12399.22|12279.22|12396.45|12276.45|9
1626614540000|2021-07-18 13:22:20|12396.82|12276.82|12396.92|12276.92|12398.12|12278.12|12396.82|12276.82|9
1626614550000|2021-07-18 13:22:30|12396.4|12276.4|12395.77|12275.77|12396.79|12276.79|12395.63|12275.63|9
1626614560000|2021-07-18 13:22:40|12395.85|12275.85|12395.37|12275.37|12396.72|12276.72|12395.37|12275.37|10
1626614570000|2021-07-18 13:22:50|12395.4|12275.4|12394.91|12274.91|12395.67|12275.67|12394.91|12274.91|9
1626614580000|2021-07-18 13:23:00|12395.17|12275.17|12396.44|12276.44|12396.44|12276.44|12395.12|12275.12|9
1626614590000|2021-07-18 13:23:10|12396.49|12276.49|12397.16|12277.16|12397.2|12277.2|12396.49|12276.49|9
1626614600000|2021-07-18 13:23:20|12397.54|12277.54|12397.52|12277.52|12397.54|12277.54|12397.36|12277.36|8
1626614610000|2021-07-18 13:23:30|12397.45|12277.45|12396.17|12276.17|12398.27|12278.27|12396.17|12276.17|10
1626614620000|2021-07-18 13:23:40|12396.09|12276.09|12395.84|12275.84|12396.76|12276.76|12395.84|12275.84|9
1626614630000|2021-07-18 13:23:50|12395.64|12275.64|12395.51|12275.51|12395.64|12275.64|12395.27|12275.27|9
1626614640000|2021-07-18 13:24:00|12395.32|12275.32|12395.41|12275.41|12395.51|12275.51|12395.16|12275.16|9
1626614650000|2021-07-18 13:24:10|12395.11|12275.11|12393.64|12273.64|12395.11|12275.11|12393.64|12273.64|9
1626614660000|2021-07-18 13:24:20|12393.84|12273.84|12394.64|12274.64|12394.67|12274.67|12393.84|12273.84|9
1626614670000|2021-07-18 13:24:30|12394.67|12274.67|12394.45|12274.45|12394.67|12274.67|12394.39|12274.39|7
1626614680000|2021-07-18 13:24:40|12394.55|12274.55|12395.43|12275.43|12395.43|12275.43|12394.55|12274.55|7
1626614690000|2021-07-18 13:24:50|12395.55|12275.55|12395.31|12275.31|12395.58|12275.58|12394.57|12274.57|7
1626614700000|2021-07-18 13:25:00|12395.37|12275.37|12394.63|12274.63|12395.59|12275.59|12394.63|12274.63|9
1626614710000|2021-07-18 13:25:10|12394.58|12274.58|12392.48|12272.48|12394.73|12274.73|12392.33|12272.33|9
1626614720000|2021-07-18 13:25:20|12392.47|12272.47|12392.33|12272.33|12392.79|12272.79|12392.33|12272.33|9
1626614730000|2021-07-18 13:25:30|12392.26|12272.26|12392.2|12272.2|12392.4|12272.4|12392.13|12272.13|8
1626614740000|2021-07-18 13:25:40|12392.07|12272.07|12391.51|12271.51|12392.07|12272.07|12391.51|12271.51|6
1626614750000|2021-07-18 13:25:50|12391.41|12271.41|12390.74|12270.74|12391.41|12271.41|12390.74|12270.74|9
1626614760000|2021-07-18 13:26:00|12390.63|12270.63|12389.9|12269.9|12390.63|12270.63|12389.9|12269.9|9
1626614770000|2021-07-18 13:26:10|12389.91|12269.91|12389.68|12269.68|12390.02|12270.02|12389.55|12269.55|9
1626614780000|2021-07-18 13:26:20|12389.58|12269.58|12386.29|12266.29|12389.58|12269.58|12386.29|12266.29|10
1626614790000|2021-07-18 13:26:30|12386.14|12266.14|12386.22|12266.22|12387.01|12267.01|12385.66|12265.66|10
1626614800000|2021-07-18 13:26:40|12387.04|12267.04|12385.76|12265.76|12387.11|12267.11|12385.76|12265.76|9
1626614810000|2021-07-18 13:26:50|12385.79|12265.79|12384.61|12264.61|12385.79|12265.79|12383.55|12263.55|10
1626614820000|2021-07-18 13:27:00|12384.02|12264.02|12382.34|12262.34|12384.02|12264.02|12382.34|12262.34|10
1626614830000|2021-07-18 13:27:10|12381.51|12261.51|12381.15|12261.15|12381.63|12261.63|12380.76|12260.76|10
1626614840000|2021-07-18 13:27:20|12380.25|12260.25|12382.02|12262.02|12382.14|12262.14|12380.25|12260.25|9
1626614850000|2021-07-18 13:27:30|12382.22|12262.22|12382.07|12262.07|12382.52|12262.52|12382.06|12262.06|10
1626614860000|2021-07-18 13:27:40|12382.03|12262.03|12380.21|12260.21|12382.03|12262.03|12379.87|12259.87|10
1626614870000|2021-07-18 13:27:50|12380.37|12260.37|12380.5|12260.5|12381.23|12261.23|12380.37|12260.37|10
1626614880000|2021-07-18 13:28:00|12380.46|12260.46|12380.41|12260.41|12380.74|12260.74|12380.26|12260.26|9
1626614890000|2021-07-18 13:28:10|12380.43|12260.43|12381.69|12261.69|12381.69|12261.69|12379.51|12259.51|10
1626614900000|2021-07-18 13:28:20|12382|12262|12382.36|12262.36|12382.56|12262.56|12381.94|12261.94|10
1626614910000|2021-07-18 13:28:30|12382.26|12262.26|12382.84|12262.84|12382.92|12262.92|12382.26|12262.26|8
1626614920000|2021-07-18 13:28:40|12381.99|12261.99|12382.97|12262.97|12382.98|12262.98|12381.92|12261.92|8
1626614930000|2021-07-18 13:28:50|12383.07|12263.07|12382.04|12262.04|12383.07|12263.07|12382.03|12262.03|9
1626614940000|2021-07-18 13:29:00|12382.15|12262.15|12381.16|12261.16|12382.15|12262.15|12380.86|12260.86|10
1626614950000|2021-07-18 13:29:10|12381.13|12261.13|12381.15|12261.15|12381.21|12261.21|12381.13|12261.13|6
1626614960000|2021-07-18 13:29:20|12381.35|12261.35|12382.16|12262.16|12382.16|12262.16|12381.35|12261.35|9
1626614970000|2021-07-18 13:29:30|12382.35|12262.35|12383.54|12263.54|12383.54|12263.54|12382.35|12262.35|10
1626614980000|2021-07-18 13:29:40|12383.87|12263.87|12384.47|12264.47|12384.47|12264.47|12383.56|12263.56|9
1626614990000|2021-07-18 13:29:50|12384.38|12264.38|12384.1|12264.1|12384.38|12264.38|12384.09|12264.09|9
1626615000000|2021-07-18 13:30:00|12385.18|12265.18|12384.03|12264.03|12385.18|12265.18|12384.01|12264.01|10
1626615010000|2021-07-18 13:30:10|12383.18|12263.18|12383.05|12263.05|12383.18|12263.18|12382.92|12262.92|8
1626615020000|2021-07-18 13:30:20|12383.03|12263.03|12379.73|12259.73|12383.03|12263.03|12379.73|12259.73|8
1626615030000|2021-07-18 13:30:30|12378.88|12258.88|12375.08|12255.08|12378.88|12258.88|12374.78|12254.78|10
1626615040000|2021-07-18 13:30:40|12375.09|12255.09|12375.1|12255.1|12375.28|12255.28|12375.06|12255.06|10
1626615050000|2021-07-18 13:30:50|12375.12|12255.12|12375.95|12255.95|12375.95|12255.95|12374.98|12254.98|10
1626615060000|2021-07-18 13:31:00|12376.14|12256.14|12376.36|12256.36|12376.71|12256.71|12376.14|12256.14|10
1626615070000|2021-07-18 13:31:10|12376.79|12256.79|12377.15|12257.15|12377.16|12257.16|12376.79|12256.79|9
1626615080000|2021-07-18 13:31:20|12377.21|12257.21|12379.08|12259.08|12379.08|12259.08|12377.21|12257.21|8
1626615090000|2021-07-18 13:31:30|12379.35|12259.35|12380.98|12260.98|12381.13|12261.13|12379.35|12259.35|9
1626615100000|2021-07-18 13:31:40|12381.02|12261.02|12381.85|12261.85|12381.85|12261.85|12381.02|12261.02|9
1626615110000|2021-07-18 13:31:50|12381.89|12261.89|12383.43|12263.43|12383.43|12263.43|12381.89|12261.89|7
1626615120000|2021-07-18 13:32:00|12383.81|12263.81|12384.14|12264.14|12385.1|12265.1|12383.81|12263.81|9
1626615130000|2021-07-18 13:32:10|12383.77|12263.77|12384.21|12264.21|12384.21|12264.21|12383.55|12263.55|8
1626615140000|2021-07-18 13:32:20|12384.58|12264.58|12383.91|12263.91|12384.61|12264.61|12383.49|12263.49|8
1626615150000|2021-07-18 13:32:30|12383.62|12263.62|12382.96|12262.96|12383.62|12263.62|12382.96|12262.96|7
1626615160000|2021-07-18 13:32:40|12383.78|12263.78|12384.97|12264.97|12384.97|12264.97|12383.51|12263.51|9
1626615170000|2021-07-18 13:32:50|12385.08|12265.08|12385.52|12265.52|12385.8|12265.8|12385.08|12265.08|8
1626615180000|2021-07-18 13:33:00|12385.62|12265.62|12386.06|12266.06|12386.08|12266.08|12385.62|12265.62|8
1626615190000|2021-07-18 13:33:10|12385.84|12265.84|12384.21|12264.21|12385.84|12265.84|12384.14|12264.14|10
1626615200000|2021-07-18 13:33:20|12384.18|12264.18|12384.1|12264.1|12384.18|12264.18|12383.89|12263.89|7
1626615210000|2021-07-18 13:33:30|12384.06|12264.06|12384.32|12264.32|12384.35|12264.35|12384.02|12264.02|10
1626615220000|2021-07-18 13:33:40|12384.43|12264.43|12385.97|12265.97|12385.97|12265.97|12384.43|12264.43|9
1626615230000|2021-07-18 13:33:50|12385.98|12265.98|12386.12|12266.12|12386.18|12266.18|12385.26|12265.26|9
1626615240000|2021-07-18 13:34:00|12386.33|12266.33|12386.42|12266.42|12386.47|12266.47|12386.13|12266.13|9
1626615250000|2021-07-18 13:34:10|12386.12|12266.12|12384.66|12264.66|12386.45|12266.45|12384.61|12264.61|8
1626615260000|2021-07-18 13:34:20|12384.77|12264.77|12384.82|12264.82|12384.93|12264.93|12384.15|12264.15|7
1626615270000|2021-07-18 13:34:30|12384.89|12264.89|12384.23|12264.23|12385.03|12265.03|12384.04|12264.04|9
1626615280000|2021-07-18 13:34:40|12384.32|12264.32|12384.4|12264.4|12384.47|12264.47|12384.32|12264.32|5
1626615290000|2021-07-18 13:34:50|12384.42|12264.42|12385.77|12265.77|12385.78|12265.78|12384.42|12264.42|9
1626615300000|2021-07-18 13:35:00|12386.1|12266.1|12387.6|12267.6|12387.6|12267.6|12386.01|12266.01|8
1626615310000|2021-07-18 13:35:10|12388.32|12268.32|12392.41|12272.41|12392.41|12272.41|12388.32|12268.32|10
1626615320000|2021-07-18 13:35:20|12392.3|12272.3|12391.5|12271.5|12392.45|12272.45|12391.5|12271.5|9
1626615330000|2021-07-18 13:35:30|12391.51|12271.51|12391.34|12271.34|12392.19|12272.19|12391.34|12271.34|8
1626615340000|2021-07-18 13:35:40|12391.01|12271.01|12393.27|12273.27|12393.56|12273.56|12391.01|12271.01|10
1626615350000|2021-07-18 13:35:50|12393.28|12273.28|12393.2|12273.2|12393.64|12273.64|12393.19|12273.19|9
1626615360000|2021-07-18 13:36:00|12392.85|12272.85|12387.23|12267.23|12392.92|12272.92|12386.59|12266.59|10
1626615370000|2021-07-18 13:36:10|12387.15|12267.15|12386.24|12266.24|12387.15|12267.15|12386.24|12266.24|8
1626615380000|2021-07-18 13:36:20|12386.25|12266.25|12385.13|12265.13|12386.65|12266.65|12385.13|12265.13|10
1626615390000|2021-07-18 13:36:30|12385.04|12265.04|12385.22|12265.22|12385.65|12265.65|12384.73|12264.73|10
1626615400000|2021-07-18 13:36:40|12385.18|12265.18|12385.86|12265.86|12385.97|12265.97|12385.18|12265.18|9
1626615410000|2021-07-18 13:36:50|12385.85|12265.85|12386.21|12266.21|12386.21|12266.21|12385.85|12265.85|10
1626615420000|2021-07-18 13:37:00|12386.19|12266.19|12385.83|12265.83|12386.21|12266.21|12385.5|12265.5|8
1626615430000|2021-07-18 13:37:10|12385.79|12265.79|12384.35|12264.35|12385.79|12265.79|12384.35|12264.35|9
1626615440000|2021-07-18 13:37:20|12384.78|12264.78|12383.95|12263.95|12384.78|12264.78|12383.95|12263.95|7
1626615450000|2021-07-18 13:37:30|12382.57|12262.57|12382.65|12262.65|12382.78|12262.78|12382.55|12262.55|9
1626615460000|2021-07-18 13:37:40|12383.36|12263.36|12383.53|12263.53|12383.53|12263.53|12383.23|12263.23|8
1626615470000|2021-07-18 13:37:50|12383.59|12263.59|12382.99|12262.99|12383.96|12263.96|12382.99|12262.99|10
1626615480000|2021-07-18 13:38:00|12383.07|12263.07|12383.75|12263.75|12383.76|12263.76|12382.92|12262.92|7
1626615490000|2021-07-18 13:38:10|12383.67|12263.67|12382.37|12262.37|12383.67|12263.67|12382.37|12262.37|9
1626615500000|2021-07-18 13:38:20|12382.25|12262.25|12380.46|12260.46|12382.25|12262.25|12380.46|12260.46|9
1626615510000|2021-07-18 13:38:30|12380.38|12260.38|12380.44|12260.44|12380.46|12260.46|12380.38|12260.38|6
1626615520000|2021-07-18 13:38:40|12380.41|12260.41|12380.6|12260.6|12380.77|12260.77|12380.41|12260.41|8
1626615530000|2021-07-18 13:38:50|12380.61|12260.61|12377.57|12257.57|12380.66|12260.66|12377.57|12257.57|8
1626615540000|2021-07-18 13:39:00|12377.07|12257.07|12376.01|12256.01|12377.07|12257.07|12376.01|12256.01|8
1626615550000|2021-07-18 13:39:10|12376.02|12256.02|12377.2|12257.2|12377.2|12257.2|12376.02|12256.02|10
1626615560000|2021-07-18 13:39:20|12377.07|12257.07|12376.68|12256.68|12377.12|12257.12|12376.09|12256.09|9
1626615570000|2021-07-18 13:39:30|12375.77|12255.77|12376.14|12256.14|12376.27|12256.27|12375.37|12255.37|9
1626615580000|2021-07-18 13:39:40|12376.35|12256.35|12375.41|12255.41|12376.35|12256.35|12375.28|12255.28|9
1626615590000|2021-07-18 13:39:50|12375.39|12255.39|12376.14|12256.14|12376.53|12256.53|12375.39|12255.39|9
1626615600000|2021-07-18 13:40:00|12376.46|12256.46|12376.62|12256.62|12376.7|12256.7|12376.43|12256.43|7
1626615610000|2021-07-18 13:40:10|12376.57|12256.57|12375.7|12255.7|12376.57|12256.57|12375.62|12255.62|9
1626615620000|2021-07-18 13:40:20|12375.9|12255.9|12375.98|12255.98|12376.01|12256.01|12375.83|12255.83|6
1626615630000|2021-07-18 13:40:30|12375.96|12255.96|12376.71|12256.71|12376.71|12256.71|12375.95|12255.95|7
1626615640000|2021-07-18 13:40:40|12376.75|12256.75|12376.92|12256.92|12377.12|12257.12|12376.52|12256.52|9
1626615650000|2021-07-18 13:40:50|12376.84|12256.84|12375.67|12255.67|12376.84|12256.84|12375.67|12255.67|8
1626615660000|2021-07-18 13:41:00|12375.66|12255.66|12375.78|12255.78|12376.68|12256.68|12375.39|12255.39|10
1626615670000|2021-07-18 13:41:10|12375.55|12255.55|12374.81|12254.81|12375.55|12255.55|12374.67|12254.67|10
1626615680000|2021-07-18 13:41:20|12374.74|12254.74|12374.11|12254.11|12374.74|12254.74|12373.82|12253.82|10
1626615690000|2021-07-18 13:41:30|12374.39|12254.39|12373.42|12253.42|12374.7|12254.7|12373.42|12253.42|10
1626615700000|2021-07-18 13:41:40|12373.41|12253.41|12372.61|12252.61|12373.41|12253.41|12372.61|12252.61|9
1626615710000|2021-07-18 13:41:50|12372.45|12252.45|12371.61|12251.61|12373.06|12253.06|12371.61|12251.61|10
1626615720000|2021-07-18 13:42:00|12371.59|12251.59|12370.63|12250.63|12371.65|12251.65|12370.63|12250.63|9
1626615730000|2021-07-18 13:42:10|12370.57|12250.57|12371.03|12251.03|12371.5|12251.5|12370.57|12250.57|9
1626615740000|2021-07-18 13:42:20|12370.83|12250.83|12370.49|12250.49|12371.08|12251.08|12370.49|12250.49|10
1626615750000|2021-07-18 13:42:30|12370.39|12250.39|12367.87|12247.87|12370.39|12250.39|12367.87|12247.87|9
1626615760000|2021-07-18 13:42:40|12368.36|12248.36|12368.82|12248.82|12369.36|12249.36|12368.36|12248.36|9
1626615770000|2021-07-18 13:42:50|12368.77|12248.77|12366.9|12246.9|12368.77|12248.77|12366.9|12246.9|10
1626615780000|2021-07-18 13:43:00|12366.93|12246.93|12366.59|12246.59|12367|12247|12366.59|12246.59|10
1626615790000|2021-07-18 13:43:10|12366.71|12246.71|12365.44|12245.44|12366.85|12246.85|12365.44|12245.44|10
1626615800000|2021-07-18 13:43:20|12365.31|12245.31|12347.49|12227.49|12365.31|12245.31|12347.49|12227.49|10
1626615810000|2021-07-18 13:43:30|12346.58|12226.58|12343.83|12223.83|12346.93|12226.93|12343.83|12223.83|10
1626615820000|2021-07-18 13:43:40|12343.88|12223.88|12346.26|12226.26|12346.26|12226.26|12343.88|12223.88|9
1626615830000|2021-07-18 13:43:50|12346.2|12226.2|12344.44|12224.44|12346.32|12226.32|12344.37|12224.37|10
1626615840000|2021-07-18 13:44:00|12344.66|12224.66|12345.23|12225.23|12345.23|12225.23|12344.66|12224.66|10
1626615850000|2021-07-18 13:44:10|12345.08|12225.08|12343.21|12223.21|12345.24|12225.24|12343.21|12223.21|10
1626615860000|2021-07-18 13:44:20|12343.07|12223.07|12339.39|12219.39|12343.9|12223.9|12339.39|12219.39|9
1626615870000|2021-07-18 13:44:30|12338.9|12218.9|12339.57|12219.57|12339.91|12219.91|12338.9|12218.9|8
1626615880000|2021-07-18 13:44:40|12339.54|12219.54|12338.94|12218.94|12339.74|12219.74|12338.87|12218.87|10
1626615890000|2021-07-18 13:44:50|12338.96|12218.96|12339.07|12219.07|12339.34|12219.34|12338.72|12218.72|9
1626615900000|2021-07-18 13:45:00|12338.97|12218.97|12337.66|12217.66|12339.06|12219.06|12337.09|12217.09|9
1626615910000|2021-07-18 13:45:10|12337.77|12217.77|12339.23|12219.23|12339.68|12219.68|12337.77|12217.77|9
1626615920000|2021-07-18 13:45:20|12339.27|12219.27|12341.41|12221.41|12341.74|12221.74|12339.27|12219.27|10
1626615930000|2021-07-18 13:45:30|12342.13|12222.13|12342.32|12222.32|12342.46|12222.46|12341.97|12221.97|10
1626615940000|2021-07-18 13:45:40|12342.41|12222.41|12342.48|12222.48|12342.59|12222.59|12342.25|12222.25|10
1626615950000|2021-07-18 13:45:50|12342.59|12222.59|12341.13|12221.13|12342.59|12222.59|12341.13|12221.13|8
1626615960000|2021-07-18 13:46:00|12340.7|12220.7|12339.84|12219.84|12340.7|12220.7|12339.65|12219.65|10
1626615970000|2021-07-18 13:46:10|12339.39|12219.39|12337.62|12217.62|12339.39|12219.39|12337.32|12217.32|8
1626615980000|2021-07-18 13:46:20|12337.67|12217.67|12338.25|12218.25|12338.25|12218.25|12337.57|12217.57|9
1626615990000|2021-07-18 13:46:30|12338.26|12218.26|12338.29|12218.29|12338.53|12218.53|12338.26|12218.26|7
1626616000000|2021-07-18 13:46:40|12338.41|12218.41|12339.48|12219.48|12339.51|12219.51|12338.41|12218.41|6
1626616010000|2021-07-18 13:46:50|12339.46|12219.46|12340.16|12220.16|12340.16|12220.16|12339.46|12219.46|9
1626616020000|2021-07-18 13:47:00|12340.32|12220.32|12342.32|12222.32|12342.32|12222.32|12340.25|12220.25|9
1626616030000|2021-07-18 13:47:10|12343.07|12223.07|12344.31|12224.31|12344.31|12224.31|12343.07|12223.07|10
1626616040000|2021-07-18 13:47:20|12344.64|12224.64|12347.06|12227.06|12347.15|12227.15|12344.64|12224.64|10
1626616050000|2021-07-18 13:47:30|12347.1|12227.1|12346.77|12226.77|12347.13|12227.13|12346.23|12226.23|9
1626616060000|2021-07-18 13:47:40|12346.85|12226.85|12347.35|12227.35|12347.35|12227.35|12346.85|12226.85|8
1626616070000|2021-07-18 13:47:50|12347.36|12227.36|12345.68|12225.68|12347.44|12227.44|12345.68|12225.68|8
1626616080000|2021-07-18 13:48:00|12345.03|12225.03|12345.4|12225.4|12345.85|12225.85|12345.03|12225.03|9
1626616090000|2021-07-18 13:48:10|12346.47|12226.47|12346.23|12226.23|12346.63|12226.63|12345.71|12225.71|10
1626616100000|2021-07-18 13:48:20|12346.3|12226.3|12348.16|12228.16|12348.16|12228.16|12346.18|12226.18|10
1626616110000|2021-07-18 13:48:30|12348.38|12228.38|12348.75|12228.75|12348.75|12228.75|12348.28|12228.28|9
1626616120000|2021-07-18 13:48:40|12348.78|12228.78|12350.18|12230.18|12350.18|12230.18|12348.78|12228.78|6
1626616130000|2021-07-18 13:48:50|12350.25|12230.25|12350.43|12230.43|12350.43|12230.43|12349.99|12229.99|9
1626616140000|2021-07-18 13:49:00|12350.47|12230.47|12348.54|12228.54|12350.54|12230.54|12348.54|12228.54|10
1626616150000|2021-07-18 13:49:10|12347.81|12227.81|12347.21|12227.21|12347.81|12227.81|12347.21|12227.21|10
1626616160000|2021-07-18 13:49:20|12347.4|12227.4|12346.71|12226.71|12347.51|12227.51|12346.71|12226.71|7
1626616170000|2021-07-18 13:49:30|12347.83|12227.83|12349|12229|12349.21|12229.21|12347.83|12227.83|8
1626616180000|2021-07-18 13:49:40|12349.24|12229.24|12350.25|12230.25|12350.25|12230.25|12349.24|12229.24|7
1626616190000|2021-07-18 13:49:50|12351.27|12231.27|12352.51|12232.51|12352.51|12232.51|12351.27|12231.27|9
1626616200000|2021-07-18 13:50:00|12352.5|12232.5|12353.27|12233.27|12353.61|12233.61|12352.5|12232.5|9
1626616210000|2021-07-18 13:50:10|12353.3|12233.3|12351.65|12231.65|12353.32|12233.32|12351.35|12231.35|10
1626616220000|2021-07-18 13:50:20|12351.54|12231.54|12352.92|12232.92|12352.92|12232.92|12351.35|12231.35|9
1626616230000|2021-07-18 13:50:30|12352.87|12232.87|12351.97|12231.97|12353.03|12233.03|12351.97|12231.97|7
1626616240000|2021-07-18 13:50:40|12351.87|12231.87|12352.08|12232.08|12352.17|12232.17|12351.87|12231.87|7
1626616250000|2021-07-18 13:50:50|12352.07|12232.07|12351.02|12231.02|12352.07|12232.07|12350.97|12230.97|10
1626616260000|2021-07-18 13:51:00|12350.7|12230.7|12347.26|12227.26|12350.7|12230.7|12347.26|12227.26|10
1626616270000|2021-07-18 13:51:10|12346.67|12226.67|12344.29|12224.29|12346.67|12226.67|12344.23|12224.23|9
1626616280000|2021-07-18 13:51:20|12344.24|12224.24|12346.6|12226.6|12346.6|12226.6|12344.24|12224.24|10
1626616290000|2021-07-18 13:51:30|12347.01|12227.01|12347.42|12227.42|12347.44|12227.44|12346.76|12226.76|9
1626616300000|2021-07-18 13:51:40|12347.56|12227.56|12349.68|12229.68|12349.68|12229.68|12347.04|12227.04|9
1626616310000|2021-07-18 13:51:50|12350.09|12230.09|12352.17|12232.17|12352.17|12232.17|12350.09|12230.09|9
1626616320000|2021-07-18 13:52:00|12353.16|12233.16|12354.69|12234.69|12354.69|12234.69|12352.58|12232.58|10
1626616330000|2021-07-18 13:52:10|12354.88|12234.88|12356.28|12236.28|12356.28|12236.28|12354.86|12234.86|10
1626616340000|2021-07-18 13:52:20|12356.32|12236.32|12357.16|12237.16|12357.35|12237.35|12356.31|12236.31|10
1626616350000|2021-07-18 13:52:30|12357.05|12237.05|12357.1|12237.1|12357.42|12237.42|12357.04|12237.04|8
1626616360000|2021-07-18 13:52:40|12357.04|12237.04|12357.63|12237.63|12358.44|12238.44|12357.04|12237.04|8
1626616370000|2021-07-18 13:52:50|12357.42|12237.42|12358.96|12238.96|12359.26|12239.26|12357.42|12237.42|9
1626616380000|2021-07-18 13:53:00|12358.7|12238.7|12359.41|12239.41|12359.41|12239.41|12358.69|12238.69|10
1626616390000|2021-07-18 13:53:10|12359.43|12239.43|12359.84|12239.84|12359.84|12239.84|12359.37|12239.37|9
1626616400000|2021-07-18 13:53:20|12359.86|12239.86|12361.47|12241.47|12361.47|12241.47|12359.86|12239.86|10
1626616410000|2021-07-18 13:53:30|12361.6|12241.6|12362.38|12242.38|12362.38|12242.38|12361.6|12241.6|9
1626616420000|2021-07-18 13:53:40|12362.31|12242.31|12361.64|12241.64|12362.31|12242.31|12361.45|12241.45|8
1626616430000|2021-07-18 13:53:50|12361.54|12241.54|12361.08|12241.08|12361.54|12241.54|12361.04|12241.04|9
1626616440000|2021-07-18 13:54:00|12361.1|12241.1|12361.78|12241.78|12361.78|12241.78|12360.98|12240.98|8
1626616450000|2021-07-18 13:54:10|12361.99|12241.99|12362.07|12242.07|12362.42|12242.42|12361.95|12241.95|10
1626616460000|2021-07-18 13:54:20|12361.22|12241.22|12359.51|12239.51|12361.22|12241.22|12359.51|12239.51|10
1626616470000|2021-07-18 13:54:30|12359.29|12239.29|12357.56|12237.56|12359.29|12239.29|12357.53|12237.53|10
1626616480000|2021-07-18 13:54:40|12357.37|12237.37|12357.93|12237.93|12358.36|12238.36|12357.19|12237.19|10
1626616490000|2021-07-18 13:54:50|12357.61|12237.61|12357.41|12237.41|12357.61|12237.61|12357.19|12237.19|9
1626616500000|2021-07-18 13:55:00|12357.39|12237.39|12358.44|12238.44|12358.44|12238.44|12357.25|12237.25|7
1626616510000|2021-07-18 13:55:10|12358.66|12238.66|12359.2|12239.2|12359.35|12239.35|12358.66|12238.66|10
1626616520000|2021-07-18 13:55:20|12358.89|12238.89|12359.65|12239.65|12359.65|12239.65|12358.89|12238.89|9
1626616530000|2021-07-18 13:55:30|12359.68|12239.68|12358.76|12238.76|12359.68|12239.68|12358.74|12238.74|10
1626616540000|2021-07-18 13:55:40|12358.89|12238.89|12357.91|12237.91|12358.89|12238.89|12357.6|12237.6|8
1626616550000|2021-07-18 13:55:50|12357.73|12237.73|12357.55|12237.55|12357.78|12237.78|12357.55|12237.55|9
1626616560000|2021-07-18 13:56:00|12357.67|12237.67|12358.69|12238.69|12358.69|12238.69|12357.67|12237.67|8
1626616570000|2021-07-18 13:56:10|12358.87|12238.87|12358.69|12238.69|12359.34|12239.34|12358.69|12238.69|10
1626616580000|2021-07-18 13:56:20|12358.81|12238.81|12359.89|12239.89|12359.89|12239.89|12358.79|12238.79|9
1626616590000|2021-07-18 13:56:30|12359.04|12239.04|12360.12|12240.12|12360.14|12240.14|12359.04|12239.04|6
1626616600000|2021-07-18 13:56:40|12360.13|12240.13|12360.27|12240.27|12360.56|12240.56|12360.13|12240.13|7
1626616610000|2021-07-18 13:56:50|12360.09|12240.09|12359.81|12239.81|12360.33|12240.33|12359.81|12239.81|8
1626616620000|2021-07-18 13:57:00|12359.83|12239.83|12360.15|12240.15|12360.15|12240.15|12359.83|12239.83|8
1626616630000|2021-07-18 13:57:10|12360.18|12240.18|12360.93|12240.93|12360.93|12240.93|12360.18|12240.18|9
1626616640000|2021-07-18 13:57:20|12360.92|12240.92|12361.09|12241.09|12361.12|12241.12|12360.68|12240.68|8
1626616650000|2021-07-18 13:57:30|12360.19|12240.19|12359.28|12239.28|12360.19|12240.19|12359.28|12239.28|6
1626616660000|2021-07-18 13:57:40|12359.02|12239.02|12358.27|12238.27|12359.02|12239.02|12358.27|12238.27|9
1626616670000|2021-07-18 13:57:50|12358.29|12238.29|12360.08|12240.08|12360.08|12240.08|12358.29|12238.29|9
1626616680000|2021-07-18 13:58:00|12360.15|12240.15|12361.72|12241.72|12361.72|12241.72|12360.15|12240.15|9
1626616690000|2021-07-18 13:58:10|12361.67|12241.67|12360.56|12240.56|12361.67|12241.67|12360.32|12240.32|9
1626616700000|2021-07-18 13:58:20|12360.43|12240.43|12360.85|12240.85|12360.85|12240.85|12359.67|12239.67|9
1626616710000|2021-07-18 13:58:30|12360.81|12240.81|12361.33|12241.33|12361.37|12241.37|12360.79|12240.79|10
1626616720000|2021-07-18 13:58:40|12361.17|12241.17|12361.7|12241.7|12361.7|12241.7|12361.17|12241.17|9
1626616730000|2021-07-18 13:58:50|12361.83|12241.83|12362.14|12242.14|12362.48|12242.48|12361.83|12241.83|9
1626616740000|2021-07-18 13:59:00|12362.26|12242.26|12361.56|12241.56|12362.37|12242.37|12361.2|12241.2|9
1626616750000|2021-07-18 13:59:10|12361.31|12241.31|12362.7|12242.7|12362.7|12242.7|12361.31|12241.31|10
1626616760000|2021-07-18 13:59:20|12362.62|12242.62|12361.93|12241.93|12362.62|12242.62|12361.9|12241.9|9
1626616770000|2021-07-18 13:59:30|12361.97|12241.97|12361.67|12241.67|12362.09|12242.09|12361.67|12241.67|8
1626616780000|2021-07-18 13:59:40|12361.51|12241.51|12358.72|12238.72|12361.72|12241.72|12358.72|12238.72|9
1626616790000|2021-07-18 13:59:50|12359.44|12239.44|12356.79|12236.79|12359.44|12239.44|12356.79|12236.79|9
1626616800000|2021-07-18 14:00:00|12356.76|12236.76|12353.93|12233.93|12356.76|12236.76|12353.93|12233.93|10
1626616810000|2021-07-18 14:00:10|12352.87|12232.87|12350.86|12230.86|12352.87|12232.87|12350.86|12230.86|10
1626616820000|2021-07-18 14:00:20|12350.65|12230.65|12350.05|12230.05|12350.94|12230.94|12348.78|12228.78|10
1626616830000|2021-07-18 14:00:30|12350.11|12230.11|12352.76|12232.76|12352.76|12232.76|12350.08|12230.08|10
1626616840000|2021-07-18 14:00:40|12353.07|12233.07|12353.05|12233.05|12354.35|12234.35|12352.47|12232.47|10
1626616850000|2021-07-18 14:00:50|12353.66|12233.66|12352.45|12232.45|12354.59|12234.59|12352.45|12232.45|10
1626616860000|2021-07-18 14:01:00|12352.5|12232.5|12351.16|12231.16|12352.5|12232.5|12350.53|12230.53|10
1626616870000|2021-07-18 14:01:10|12351|12231|12348.78|12228.78|12351|12231|12348.39|12228.39|9
1626616880000|2021-07-18 14:01:20|12349.26|12229.26|12348.93|12228.93|12349.87|12229.87|12348.83|12228.83|10
1626616890000|2021-07-18 14:01:30|12348.48|12228.48|12347.58|12227.58|12348.48|12228.48|12347.53|12227.53|10
1626616900000|2021-07-18 14:01:40|12347.44|12227.44|12349.09|12229.09|12349.09|12229.09|12346.7|12226.7|10
1626616910000|2021-07-18 14:01:50|12349.24|12229.24|12348.02|12228.02|12349.75|12229.75|12348.02|12228.02|10
1626616920000|2021-07-18 14:02:00|12348.1|12228.1|12348.11|12228.11|12348.22|12228.22|12347.83|12227.83|9
1626616930000|2021-07-18 14:02:10|12348.15|12228.15|12348.72|12228.72|12348.72|12228.72|12348.07|12228.07|9
1626616940000|2021-07-18 14:02:20|12349.17|12229.17|12351.41|12231.41|12351.41|12231.41|12349.17|12229.17|9
1626616950000|2021-07-18 14:02:30|12351.56|12231.56|12351.91|12231.91|12352.32|12232.32|12351.34|12231.34|10
1626616960000|2021-07-18 14:02:40|12351.45|12231.45|12351.76|12231.76|12351.8|12231.8|12351.45|12231.45|10
1626616970000|2021-07-18 14:02:50|12352.03|12232.03|12352.53|12232.53|12352.63|12232.63|12351.4|12231.4|10
1626616980000|2021-07-18 14:03:00|12352.57|12232.57|12352.77|12232.77|12352.77|12232.77|12352.46|12232.46|9
1626616990000|2021-07-18 14:03:10|12352.95|12232.95|12353.05|12233.05|12353.28|12233.28|12352.8|12232.8|10
1626617000000|2021-07-18 14:03:20|12353.82|12233.82|12354.35|12234.35|12354.35|12234.35|12353.73|12233.73|8
1626617010000|2021-07-18 14:03:30|12353.64|12233.64|12354.1|12234.1|12354.11|12234.11|12353.64|12233.64|10
1626617020000|2021-07-18 14:03:40|12354.54|12234.54|12356.79|12236.79|12356.8|12236.8|12354.54|12234.54|10
1626617030000|2021-07-18 14:03:50|12356.8|12236.8|12357|12237|12357|12237|12356.08|12236.08|10
1626617040000|2021-07-18 14:04:00|12357.14|12237.14|12358.26|12238.26|12358.51|12238.51|12357.14|12237.14|9
1626617050000|2021-07-18 14:04:10|12358.35|12238.35|12359.46|12239.46|12359.53|12239.53|12358.35|12238.35|10
1626617060000|2021-07-18 14:04:20|12359.45|12239.45|12359.29|12239.29|12359.53|12239.53|12359.29|12239.29|9
1626617070000|2021-07-18 14:04:30|12359.5|12239.5|12361.26|12241.26|12361.26|12241.26|12359.5|12239.5|7
1626617080000|2021-07-18 14:04:40|12361.69|12241.69|12362.76|12242.76|12363.69|12243.69|12361.69|12241.69|9
1626617090000|2021-07-18 14:04:50|12363.28|12243.28|12366.19|12246.19|12366.43|12246.43|12363.19|12243.19|9
1626617100000|2021-07-18 14:05:00|12366.37|12246.37|12366.77|12246.77|12367.62|12247.62|12366.37|12246.37|9
1626617110000|2021-07-18 14:05:10|12367.02|12247.02|12367.96|12247.96|12367.96|12247.96|12367.02|12247.02|7
1626617120000|2021-07-18 14:05:20|12368|12248|12369.85|12249.85|12369.85|12249.85|12368|12248|9
1626617130000|2021-07-18 14:05:30|12369.87|12249.87|12369.8|12249.8|12370.48|12250.48|12369.8|12249.8|10
1626617140000|2021-07-18 14:05:40|12369.87|12249.87|12370.11|12250.11|12370.73|12250.73|12369.87|12249.87|9
1626617150000|2021-07-18 14:05:50|12370|12250|12371.3|12251.3|12371.3|12251.3|12370|12250|8
1626617160000|2021-07-18 14:06:00|12370.84|12250.84|12372.64|12252.64|12372.7|12252.7|12370.84|12250.84|9
1626617170000|2021-07-18 14:06:10|12372.88|12252.88|12374.51|12254.51|12374.51|12254.51|12372.88|12252.88|10
1626617180000|2021-07-18 14:06:20|12374.5|12254.5|12375.24|12255.24|12375.24|12255.24|12374.5|12254.5|9
1626617190000|2021-07-18 14:06:30|12375.25|12255.25|12376.28|12256.28|12376.44|12256.44|12375.25|12255.25|9
1626617200000|2021-07-18 14:06:40|12376.04|12256.04|12375.83|12255.83|12376.04|12256.04|12375.83|12255.83|8
1626617210000|2021-07-18 14:06:50|12375.74|12255.74|12375.66|12255.66|12375.8|12255.8|12374.84|12254.84|7
1626617220000|2021-07-18 14:07:00|12375.64|12255.64|12375.96|12255.96|12375.96|12255.96|12375.23|12255.23|8
1626617230000|2021-07-18 14:07:10|12375.92|12255.92|12375.72|12255.72|12376.52|12256.52|12375.65|12255.65|10
1626617240000|2021-07-18 14:07:20|12375.78|12255.78|12376.82|12256.82|12376.83|12256.83|12375.78|12255.78|7
1626617250000|2021-07-18 14:07:30|12376.92|12256.92|12377.16|12257.16|12377.16|12257.16|12376.92|12256.92|8
1626617260000|2021-07-18 14:07:40|12377.37|12257.37|12376.44|12256.44|12377.47|12257.47|12376.44|12256.44|10
1626617270000|2021-07-18 14:07:50|12376.43|12256.43|12376.52|12256.52|12376.52|12256.52|12376.43|12256.43|7
1626617280000|2021-07-18 14:08:00|12376.32|12256.32|12375.26|12255.26|12376.58|12256.58|12375.1|12255.1|9
1626617290000|2021-07-18 14:08:10|12374.5|12254.5|12373.88|12253.88|12374.5|12254.5|12373.51|12253.51|9
1626617300000|2021-07-18 14:08:20|12373.85|12253.85|12373.69|12253.69|12373.93|12253.93|12373.42|12253.42|9
1626617310000|2021-07-18 14:08:30|12373.51|12253.51|12374.77|12254.77|12374.88|12254.88|12373.51|12253.51|6
1626617320000|2021-07-18 14:08:40|12374.73|12254.73|12375.38|12255.38|12376.29|12256.29|12374.73|12254.73|8
1626617330000|2021-07-18 14:08:50|12375.35|12255.35|12375.15|12255.15|12375.35|12255.35|12375.12|12255.12|10
1626617340000|2021-07-18 14:09:00|12375.16|12255.16|12376.04|12256.04|12376.04|12256.04|12375.1|12255.1|9
1626617350000|2021-07-18 14:09:10|12376.15|12256.15|12377.65|12257.65|12377.69|12257.69|12376.15|12256.15|10
1626617360000|2021-07-18 14:09:20|12377.39|12257.39|12379.76|12259.76|12379.76|12259.76|12377.1|12257.1|10
1626617370000|2021-07-18 14:09:30|12379.74|12259.74|12380.21|12260.21|12380.65|12260.65|12379.74|12259.74|10
1626617380000|2021-07-18 14:09:40|12380.2|12260.2|12381.17|12261.17|12381.25|12261.25|12380.06|12260.06|10
1626617390000|2021-07-18 14:09:50|12380.36|12260.36|12380.67|12260.67|12380.98|12260.98|12380.36|12260.36|10
1626617400000|2021-07-18 14:10:00|12380.74|12260.74|12380.26|12260.26|12380.76|12260.76|12380.26|12260.26|8
1626617410000|2021-07-18 14:10:10|12379.97|12259.97|12380.04|12260.04|12380.04|12260.04|12379.07|12259.07|10
1626617420000|2021-07-18 14:10:20|12380.15|12260.15|12378.75|12258.75|12380.15|12260.15|12378.53|12258.53|10
1626617430000|2021-07-18 14:10:30|12378.67|12258.67|12378.58|12258.58|12379.04|12259.04|12377.85|12257.85|10
1626617440000|2021-07-18 14:10:40|12378.47|12258.47|12379.97|12259.97|12379.97|12259.97|12378.47|12258.47|9
1626617450000|2021-07-18 14:10:50|12379.99|12259.99|12380.37|12260.37|12380.37|12260.37|12379.81|12259.81|8
1626617460000|2021-07-18 14:11:00|12380.26|12260.26|12379.81|12259.81|12380.26|12260.26|12379.68|12259.68|10
1626617470000|2021-07-18 14:11:10|12379.82|12259.82|12380.46|12260.46|12380.86|12260.86|12379.76|12259.76|10
1626617480000|2021-07-18 14:11:20|12380.52|12260.52|12381.44|12261.44|12381.44|12261.44|12380.52|12260.52|10
1626617490000|2021-07-18 14:11:30|12381.88|12261.88|12382.54|12262.54|12382.73|12262.73|12381.87|12261.87|9
1626617500000|2021-07-18 14:11:40|12382.58|12262.58|12382.71|12262.71|12382.74|12262.74|12382.58|12262.58|7
1626617510000|2021-07-18 14:11:50|12382.74|12262.74|12384.1|12264.1|12384.1|12264.1|12382.74|12262.74|10
1626617520000|2021-07-18 14:12:00|12383.37|12263.37|12388.33|12268.33|12388.62|12268.62|12383.37|12263.37|10
1626617530000|2021-07-18 14:12:10|12388.76|12268.76|12389.48|12269.48|12389.48|12269.48|12388.76|12268.76|7
1626617540000|2021-07-18 14:12:20|12390.01|12270.01|12390.44|12270.44|12390.46|12270.46|12389.8|12269.8|9
1626617550000|2021-07-18 14:12:30|12390.51|12270.51|12391.41|12271.41|12391.41|12271.41|12389.49|12269.49|8
1626617560000|2021-07-18 14:12:40|12391.37|12271.37|12390.78|12270.78|12391.38|12271.38|12390.78|12270.78|8
1626617570000|2021-07-18 14:12:50|12390.76|12270.76|12391.04|12271.04|12391.11|12271.11|12390.76|12270.76|6
1626617580000|2021-07-18 14:13:00|12390.95|12270.95|12390.03|12270.03|12390.95|12270.95|12390.01|12270.01|10
1626617590000|2021-07-18 14:13:10|12389.96|12269.96|12389.64|12269.64|12390.06|12270.06|12389.64|12269.64|9
1626617600000|2021-07-18 14:13:20|12389.63|12269.63|12388.7|12268.7|12389.63|12269.63|12388.64|12268.64|9
1626617610000|2021-07-18 14:13:30|12388.64|12268.64|12388|12268|12388.77|12268.77|12388|12268|10
1626617620000|2021-07-18 14:13:40|12387.6|12267.6|12387.53|12267.53|12387.72|12267.72|12387.53|12267.53|8
1626617630000|2021-07-18 14:13:50|12387.71|12267.71|12387.87|12267.87|12388.11|12268.11|12387.67|12267.67|8
1626617640000|2021-07-18 14:14:00|12387.66|12267.66|12387.57|12267.57|12387.68|12267.68|12386.83|12266.83|10
1626617650000|2021-07-18 14:14:10|12387.45|12267.45|12386.95|12266.95|12387.77|12267.77|12386.8|12266.8|8
1626617660000|2021-07-18 14:14:20|12387.8|12267.8|12387.81|12267.81|12388.3|12268.3|12387.75|12267.75|10
1626617670000|2021-07-18 14:14:30|12387.72|12267.72|12387.72|12267.72|12387.72|12267.72|12387.42|12267.42|8
1626617680000|2021-07-18 14:14:40|12387.98|12267.98|12387.45|12267.45|12387.98|12267.98|12387.07|12267.07|8
1626617690000|2021-07-18 14:14:50|12387.13|12267.13|12387.54|12267.54|12387.61|12267.61|12387.13|12267.13|10
1626617700000|2021-07-18 14:15:00|12387.49|12267.49|12386.87|12266.87|12388.03|12268.03|12386.87|12266.87|10
1626617710000|2021-07-18 14:15:10|12386.51|12266.51|12384.6|12264.6|12386.51|12266.51|12384.6|12264.6|9
1626617720000|2021-07-18 14:15:20|12384.49|12264.49|12385.1|12265.1|12385.1|12265.1|12384.49|12264.49|6
1626617730000|2021-07-18 14:15:30|12385.04|12265.04|12384.8|12264.8|12385.81|12265.81|12384.8|12264.8|9
1626617740000|2021-07-18 14:15:40|12384.83|12264.83|12387.29|12267.29|12387.29|12267.29|12384.81|12264.81|8
1626617750000|2021-07-18 14:15:50|12387.18|12267.18|12387.14|12267.14|12387.76|12267.76|12387.14|12267.14|10
1626617760000|2021-07-18 14:16:00|12387.05|12267.05|12386.75|12266.75|12387.17|12267.17|12386.75|12266.75|8
1626617770000|2021-07-18 14:16:10|12386.9|12266.9|12386.87|12266.87|12386.9|12266.9|12386.66|12266.66|6
1626617780000|2021-07-18 14:16:20|12386.79|12266.79|12386.03|12266.03|12387.07|12267.07|12386.03|12266.03|7
1626617790000|2021-07-18 14:16:30|12385.96|12265.96|12386.02|12266.02|12386.8|12266.8|12385.79|12265.79|7
1626617800000|2021-07-18 14:16:40|12386.12|12266.12|12386.64|12266.64|12387.09|12267.09|12386.12|12266.12|8
1626617810000|2021-07-18 14:16:50|12386.57|12266.57|12386.6|12266.6|12386.68|12266.68|12386.42|12266.42|8
1626617820000|2021-07-18 14:17:00|12387.05|12267.05|12389.72|12269.72|12389.72|12269.72|12387.05|12267.05|10
1626617830000|2021-07-18 14:17:10|12390.6|12270.6|12390.77|12270.77|12391.31|12271.31|12390.36|12270.36|10
1626617840000|2021-07-18 14:17:20|12390.89|12270.89|12391.53|12271.53|12391.53|12271.53|12390.89|12270.89|7
1626617850000|2021-07-18 14:17:30|12391.52|12271.52|12393.16|12273.16|12393.16|12273.16|12391.52|12271.52|9
1626617860000|2021-07-18 14:17:40|12394.09|12274.09|12394.66|12274.66|12394.66|12274.66|12394.01|12274.01|8
1626617870000|2021-07-18 14:17:50|12394.71|12274.71|12395.28|12275.28|12395.31|12275.31|12394.71|12274.71|8
1626617880000|2021-07-18 14:18:00|12395.29|12275.29|12394.9|12274.9|12395.37|12275.37|12394.9|12274.9|9
1626617890000|2021-07-18 14:18:10|12394.75|12274.75|12394.02|12274.02|12394.75|12274.75|12393.96|12273.96|9
1626617900000|2021-07-18 14:18:20|12393.61|12273.61|12394.92|12274.92|12394.92|12274.92|12393.61|12273.61|7
1626617910000|2021-07-18 14:18:30|12394.9|12274.9|12394.77|12274.77|12395.75|12275.75|12394.77|12274.77|7
1626617920000|2021-07-18 14:18:40|12395.4|12275.4|12396.46|12276.46|12396.46|12276.46|12395.4|12275.4|7
1626617930000|2021-07-18 14:18:50|12396.37|12276.37|12397.99|12277.99|12397.99|12277.99|12396.35|12276.35|10
1626617940000|2021-07-18 14:19:00|12398.14|12278.14|12399|12279|12399|12279|12398.14|12278.14|9
1626617950000|2021-07-18 14:19:10|12399.33|12279.33|12400.11|12280.11|12400.92|12280.92|12399.33|12279.33|10
1626617960000|2021-07-18 14:19:20|12399.92|12279.92|12399.92|12279.92|12399.96|12279.96|12399.82|12279.82|8
1626617970000|2021-07-18 14:19:30|12399.42|12279.42|12400.02|12280.02|12400.02|12280.02|12399.42|12279.42|10
1626617980000|2021-07-18 14:19:40|12400.21|12280.21|12401.99|12281.99|12402.22|12282.22|12400.17|12280.17|9
1626617990000|2021-07-18 14:19:50|12401.8|12281.8|12399.86|12279.86|12401.8|12281.8|12399.86|12279.86|9
1626618000000|2021-07-18 14:20:00|12399.79|12279.79|12400.45|12280.45|12401.17|12281.17|12399.56|12279.56|9
1626618010000|2021-07-18 14:20:10|12400.21|12280.21|12398.35|12278.35|12400.21|12280.21|12398.35|12278.35|10
1626618020000|2021-07-18 14:20:20|12397.89|12277.89|12396.56|12276.56|12397.89|12277.89|12396.56|12276.56|9
1626618030000|2021-07-18 14:20:30|12396.49|12276.49|12393.9|12273.9|12396.49|12276.49|12393.9|12273.9|10
1626618040000|2021-07-18 14:20:40|12393.65|12273.65|12393.55|12273.55|12393.65|12273.65|12393.45|12273.45|7
1626618050000|2021-07-18 14:20:50|12393.53|12273.53|12394.48|12274.48|12394.48|12274.48|12393.42|12273.42|8
1626618060000|2021-07-18 14:21:00|12394.49|12274.49|12394.44|12274.44|12394.65|12274.65|12393.62|12273.62|8
1626618070000|2021-07-18 14:21:10|12394.43|12274.43|12393.5|12273.5|12394.9|12274.9|12393.5|12273.5|7
1626618080000|2021-07-18 14:21:20|12393.15|12273.15|12389.93|12269.93|12393.15|12273.15|12389.93|12269.93|9
1626618090000|2021-07-18 14:21:30|12390.89|12270.89|12389.31|12269.31|12390.99|12270.99|12389.31|12269.31|9
1626618100000|2021-07-18 14:21:40|12389.24|12269.24|12386.52|12266.52|12389.24|12269.24|12386.52|12266.52|10
1626618110000|2021-07-18 14:21:50|12386.73|12266.73|12387.09|12267.09|12387.09|12267.09|12386.57|12266.57|8
1626618120000|2021-07-18 14:22:00|12387.29|12267.29|12388.76|12268.76|12388.76|12268.76|12387.29|12267.29|8
1626618130000|2021-07-18 14:22:10|12388.63|12268.63|12388.89|12268.89|12389.16|12269.16|12388.63|12268.63|9
1626618140000|2021-07-18 14:22:20|12389.23|12269.23|12390.42|12270.42|12390.51|12270.51|12388.81|12268.81|10
1626618150000|2021-07-18 14:22:30|12390.45|12270.45|12390.38|12270.38|12390.8|12270.8|12390.01|12270.01|9
1626618160000|2021-07-18 14:22:40|12390.4|12270.4|12390.98|12270.98|12391.77|12271.77|12390.4|12270.4|9
1626618170000|2021-07-18 14:22:50|12391.9|12271.9|12392.09|12272.09|12392.09|12272.09|12391.73|12271.73|6
1626618180000|2021-07-18 14:23:00|12392.08|12272.08|12391.62|12271.62|12392.1|12272.1|12391.62|12271.62|6
1626618190000|2021-07-18 14:23:10|12392.48|12272.48|12390.64|12270.64|12392.48|12272.48|12390.64|12270.64|7
1626618200000|2021-07-18 14:23:20|12390.61|12270.61|12390.48|12270.48|12390.86|12270.86|12390.48|12270.48|8
1626618210000|2021-07-18 14:23:30|12390.47|12270.47|12387.53|12267.53|12390.47|12270.47|12387.53|12267.53|10
1626618220000|2021-07-18 14:23:40|12387.12|12267.12|12382.82|12262.82|12387.12|12267.12|12382.82|12262.82|10
1626618230000|2021-07-18 14:23:50|12382.36|12262.36|12381.57|12261.57|12382.36|12262.36|12380.93|12260.93|10
1626618240000|2021-07-18 14:24:00|12381.1|12261.1|12381.43|12261.43|12381.78|12261.78|12381.09|12261.09|10
1626618250000|2021-07-18 14:24:10|12381.36|12261.36|12381.32|12261.32|12382.15|12262.15|12381.32|12261.32|10
1626618260000|2021-07-18 14:24:20|12381.35|12261.35|12378.44|12258.44|12381.35|12261.35|12378.44|12258.44|9
1626618270000|2021-07-18 14:24:30|12378.46|12258.46|12377.18|12257.18|12379.14|12259.14|12377.18|12257.18|10
1626618280000|2021-07-18 14:24:40|12378.91|12258.91|12378.32|12258.32|12378.96|12258.96|12378.13|12258.13|7
1626618290000|2021-07-18 14:24:50|12378.37|12258.37|12377.53|12257.53|12378.42|12258.42|12377.49|12257.49|6
1626618300000|2021-07-18 14:25:00|12377.4|12257.4|12377.54|12257.54|12377.63|12257.63|12377.4|12257.4|7
1626618310000|2021-07-18 14:25:10|12377.46|12257.46|12374.31|12254.31|12377.47|12257.47|12374.31|12254.31|10
1626618320000|2021-07-18 14:25:20|12373.94|12253.94|12373.51|12253.51|12373.94|12253.94|12372.58|12252.58|9
1626618330000|2021-07-18 14:25:30|12373.43|12253.43|12372.24|12252.24|12373.43|12253.43|12372.22|12252.22|9
1626618340000|2021-07-18 14:25:40|12372.05|12252.05|12371.46|12251.46|12372.05|12252.05|12370.62|12250.62|9
1626618350000|2021-07-18 14:25:50|12371.45|12251.45|12370.58|12250.58|12371.45|12251.45|12370.42|12250.42|9
1626618360000|2021-07-18 14:26:00|12370.56|12250.56|12370.28|12250.28|12370.56|12250.56|12370.27|12250.27|7
1626618370000|2021-07-18 14:26:10|12370.18|12250.18|12370.89|12250.89|12370.91|12250.91|12370.18|12250.18|8
1626618380000|2021-07-18 14:26:20|12371.09|12251.09|12371.85|12251.85|12371.85|12251.85|12371|12251|9
1626618390000|2021-07-18 14:26:30|12372.1|12252.1|12373.15|12253.15|12373.15|12253.15|12372.1|12252.1|10
1626618400000|2021-07-18 14:26:40|12373.14|12253.14|12372.95|12252.95|12373.17|12253.17|12372.83|12252.83|8
1626618410000|2021-07-18 14:26:50|12372.87|12252.87|12371.74|12251.74|12372.87|12252.87|12371.69|12251.69|9
1626618420000|2021-07-18 14:27:00|12371.92|12251.92|12371.02|12251.02|12371.93|12251.93|12371.02|12251.02|9
1626618430000|2021-07-18 14:27:10|12370.94|12250.94|12370.74|12250.74|12371.05|12251.05|12370.74|12250.74|10
1626618440000|2021-07-18 14:27:20|12370.71|12250.71|12370.94|12250.94|12371.04|12251.04|12370.14|12250.14|10
1626618450000|2021-07-18 14:27:30|12371.02|12251.02|12370.1|12250.1|12371.04|12251.04|12370.07|12250.07|6
1626618460000|2021-07-18 14:27:40|12370.09|12250.09|12369.06|12249.06|12370.09|12250.09|12368.98|12248.98|10
1626618470000|2021-07-18 14:27:50|12369.07|12249.07|12369.09|12249.09|12369.17|12249.17|12368.99|12248.99|6
1626618480000|2021-07-18 14:28:00|12368.88|12248.88|12368.3|12248.3|12369.36|12249.36|12368.3|12248.3|10
1626618490000|2021-07-18 14:28:10|12368.34|12248.34|12368.41|12248.41|12368.41|12248.41|12368.18|12248.18|10
1626618500000|2021-07-18 14:28:20|12368.4|12248.4|12367.67|12247.67|12368.4|12248.4|12367.67|12247.67|6
1626618510000|2021-07-18 14:28:30|12367.64|12247.64|12368.11|12248.11|12368.11|12248.11|12367.3|12247.3|8
1626618520000|2021-07-18 14:28:40|12368.35|12248.35|12367.77|12247.77|12368.41|12248.41|12367.65|12247.65|9
1626618530000|2021-07-18 14:28:50|12368.21|12248.21|12369.12|12249.12|12369.21|12249.21|12368.19|12248.19|10
1626618540000|2021-07-18 14:29:00|12369.11|12249.11|12369.13|12249.13|12369.32|12249.32|12369.09|12249.09|8
1626618550000|2021-07-18 14:29:10|12369.05|12249.05|12369.41|12249.41|12369.41|12249.41|12369.04|12249.04|8
1626618560000|2021-07-18 14:29:20|12369.43|12249.43|12369.46|12249.46|12369.46|12249.46|12369.32|12249.32|7
1626618570000|2021-07-18 14:29:30|12369.5|12249.5|12367.88|12247.88|12369.5|12249.5|12367.61|12247.61|10
1626618580000|2021-07-18 14:29:40|12367.87|12247.87|12367.71|12247.71|12367.87|12247.87|12367.43|12247.43|10
1626618590000|2021-07-18 14:29:50|12367.41|12247.41|12367.62|12247.62|12367.62|12247.62|12367.41|12247.41|8
1626618600000|2021-07-18 14:30:00|12367.57|12247.57|12365.38|12245.38|12367.71|12247.71|12365.38|12245.38|9
1626618610000|2021-07-18 14:30:10|12365.31|12245.31|12365.03|12245.03|12365.88|12245.88|12365.02|12245.02|7
1626618620000|2021-07-18 14:30:20|12364.71|12244.71|12363.63|12243.63|12364.71|12244.71|12363.45|12243.45|10
1626618630000|2021-07-18 14:30:30|12363.05|12243.05|12362.91|12242.91|12363.05|12243.05|12362.51|12242.51|8
1626618640000|2021-07-18 14:30:40|12362.83|12242.83|12364.69|12244.69|12364.85|12244.85|12362.83|12242.83|10
1626618650000|2021-07-18 14:30:50|12365.03|12245.03|12365.76|12245.76|12366.64|12246.64|12365.03|12245.03|10
1626618660000|2021-07-18 14:31:00|12365.62|12245.62|12365.24|12245.24|12365.81|12245.81|12365.22|12245.22|9
1626618670000|2021-07-18 14:31:10|12365.27|12245.27|12364.67|12244.67|12365.27|12245.27|12364.52|12244.52|8
1626618680000|2021-07-18 14:31:20|12364.69|12244.69|12362.72|12242.72|12364.7|12244.7|12362.7|12242.7|7
1626618690000|2021-07-18 14:31:30|12362.79|12242.79|12363.85|12243.85|12363.85|12243.85|12362.7|12242.7|8
1626618700000|2021-07-18 14:31:40|12364.16|12244.16|12364.8|12244.8|12364.8|12244.8|12364.16|12244.16|4
1626618710000|2021-07-18 14:31:50|12364.79|12244.79|12364.37|12244.37|12364.79|12244.79|12364.34|12244.34|8
1626618720000|2021-07-18 14:32:00|12364.28|12244.28|12363.93|12243.93|12364.28|12244.28|12363.93|12243.93|7
1626618730000|2021-07-18 14:32:10|12363.96|12243.96|12363.75|12243.75|12363.96|12243.96|12363.52|12243.52|10
1626618740000|2021-07-18 14:32:20|12363.69|12243.69|12363.64|12243.64|12364.01|12244.01|12363.55|12243.55|10
1626618750000|2021-07-18 14:32:30|12362.84|12242.84|12362.76|12242.76|12362.89|12242.89|12362.72|12242.72|5
1626618760000|2021-07-18 14:32:40|12363.95|12243.95|12363.89|12243.89|12364.17|12244.17|12363.89|12243.89|8
1626618770000|2021-07-18 14:32:50|12364.08|12244.08|12364.26|12244.26|12364.26|12244.26|12363.95|12243.95|10
1626618780000|2021-07-18 14:33:00|12364.31|12244.31|12363.34|12243.34|12364.4|12244.4|12363.34|12243.34|8
1626618790000|2021-07-18 14:33:10|12363.11|12243.11|12362.56|12242.56|12363.73|12243.73|12362.56|12242.56|9
1626618800000|2021-07-18 14:33:20|12362.54|12242.54|12362.51|12242.51|12362.54|12242.54|12362.1|12242.1|7
1626618810000|2021-07-18 14:33:30|12362.35|12242.35|12360.89|12240.89|12362.35|12242.35|12360.89|12240.89|9
1626618820000|2021-07-18 14:33:40|12360.86|12240.86|12359.52|12239.52|12361.62|12241.62|12359.52|12239.52|10
1626618830000|2021-07-18 14:33:50|12359.46|12239.46|12357.9|12237.9|12359.71|12239.71|12357.9|12237.9|10
1626618840000|2021-07-18 14:34:00|12357.76|12237.76|12355.43|12235.43|12357.76|12237.76|12355.43|12235.43|9
1626618850000|2021-07-18 14:34:10|12355.38|12235.38|12353.47|12233.47|12355.38|12235.38|12353.47|12233.47|10
1626618860000|2021-07-18 14:34:20|12354.4|12234.4|12350.71|12230.71|12354.4|12234.4|12350.71|12230.71|10
1626618870000|2021-07-18 14:34:30|12350.69|12230.69|12350.74|12230.74|12350.74|12230.74|12350.01|12230.01|10
1626618880000|2021-07-18 14:34:40|12350.57|12230.57|12350.76|12230.76|12350.76|12230.76|12349.56|12229.56|9
1626618890000|2021-07-18 14:34:50|12350.58|12230.58|12350.28|12230.28|12350.58|12230.58|12349.75|12229.75|10
1626618900000|2021-07-18 14:35:00|12350.17|12230.17|12349.11|12229.11|12350.62|12230.62|12349.11|12229.11|10
1626618910000|2021-07-18 14:35:10|12348.99|12228.99|12349.37|12229.37|12349.46|12229.46|12348.9|12228.9|9
1626618920000|2021-07-18 14:35:20|12349.61|12229.61|12348.87|12228.87|12350.21|12230.21|12348.87|12228.87|10
1626618930000|2021-07-18 14:35:30|12348.89|12228.89|12347.75|12227.75|12349.04|12229.04|12347.75|12227.75|9
1626618940000|2021-07-18 14:35:40|12347.72|12227.72|12346.8|12226.8|12348.28|12228.28|12346.8|12226.8|9
1626618950000|2021-07-18 14:35:50|12347.61|12227.61|12347.12|12227.12|12348.05|12228.05|12347.12|12227.12|8
1626618960000|2021-07-18 14:36:00|12345.93|12225.93|12345.72|12225.72|12346.74|12226.74|12345.72|12225.72|9
1626618970000|2021-07-18 14:36:10|12345.74|12225.74|12345.22|12225.22|12345.74|12225.74|12345.12|12225.12|10
1626618980000|2021-07-18 14:36:20|12345.18|12225.18|12343.77|12223.77|12345.18|12225.18|12343.69|12223.69|6
1626618990000|2021-07-18 14:36:30|12343.56|12223.56|12344.78|12224.78|12344.78|12224.78|12343.56|12223.56|10
1626619000000|2021-07-18 14:36:40|12344.79|12224.79|12345.6|12225.6|12346.1|12226.1|12344.77|12224.77|9
1626619010000|2021-07-18 14:36:50|12345.42|12225.42|12345.83|12225.83|12345.83|12225.83|12344.86|12224.86|10
1626619020000|2021-07-18 14:37:00|12346.04|12226.04|12345.6|12225.6|12346.04|12226.04|12345.1|12225.1|9
1626619030000|2021-07-18 14:37:10|12345.57|12225.57|12343.43|12223.43|12345.57|12225.57|12343.24|12223.24|10
1626619040000|2021-07-18 14:37:20|12343.16|12223.16|12342.93|12222.93|12343.18|12223.18|12342.78|12222.78|8
1626619050000|2021-07-18 14:37:30|12343.81|12223.81|12343.62|12223.62|12343.97|12223.97|12343.57|12223.57|9
1626619060000|2021-07-18 14:37:40|12343.67|12223.67|12343.3|12223.3|12343.67|12223.67|12343.27|12223.27|9
1626619070000|2021-07-18 14:37:50|12343.29|12223.29|12343.33|12223.33|12343.34|12223.34|12343.27|12223.27|6
1626619080000|2021-07-18 14:38:00|12341.9|12221.9|12329.83|12209.83|12341.9|12221.9|12329.83|12209.83|10
1626619090000|2021-07-18 14:38:10|12330.54|12210.54|12327.83|12207.83|12330.93|12210.93|12326.96|12206.96|10
1626619100000|2021-07-18 14:38:20|12327.76|12207.76|12327.49|12207.49|12327.76|12207.76|12326.27|12206.27|10
1626619110000|2021-07-18 14:38:30|12327.55|12207.55|12311.17|12191.17|12327.58|12207.58|12311.17|12191.17|10
1626619120000|2021-07-18 14:38:40|12310.45|12190.45|12298.1|12178.1|12310.45|12190.45|12298.1|12178.1|10
1626619130000|2021-07-18 14:38:50|12297.77|12177.77|12294.93|12174.93|12297.77|12177.77|12294.15|12174.15|10
1626619140000|2021-07-18 14:39:00|12295.92|12175.92|12284.86|12164.86|12296.28|12176.28|12284.61|12164.61|10
1626619150000|2021-07-18 14:39:10|12283|12163|12274.71|12154.71|12283|12163|12274.45|12154.45|10
1626619160000|2021-07-18 14:39:20|12273.45|12153.45|12271.49|12151.49|12275.7|12155.7|12271.08|12151.08|10
1626619170000|2021-07-18 14:39:30|12273.65|12153.65|12266.39|12146.39|12273.71|12153.71|12266.39|12146.39|10
1626619180000|2021-07-18 14:39:40|12266.37|12146.37|12264.16|12144.16|12266.37|12146.37|12262.88|12142.88|10
1626619190000|2021-07-18 14:39:50|12265.2|12145.2|12268.35|12148.35|12268.86|12148.86|12265.2|12145.2|10
1626619200000|2021-07-18 14:40:00|12267.43|12147.43|12262.58|12142.58|12267.43|12147.43|12262.37|12142.37|10
1626619210000|2021-07-18 14:40:10|12263.45|12143.45|12264.5|12144.5|12265.74|12145.74|12263.45|12143.45|10
1626619220000|2021-07-18 14:40:20|12263.69|12143.69|12260.51|12140.51|12263.69|12143.69|12259.42|12139.42|10
1626619230000|2021-07-18 14:40:30|12260|12140|12259.91|12139.91|12260.03|12140.03|12258.81|12138.81|9
1626619240000|2021-07-18 14:40:40|12259.63|12139.63|12259.49|12139.49|12260.23|12140.23|12259.23|12139.23|10
1626619250000|2021-07-18 14:40:50|12259.54|12139.54|12257.65|12137.65|12259.54|12139.54|12256.91|12136.91|10
1626619260000|2021-07-18 14:41:00|12258.73|12138.73|12232.13|12112.13|12258.73|12138.73|12231.35|12111.35|10
1626619270000|2021-07-18 14:41:10|12230.6|12110.6|12214.85|12094.85|12230.6|12110.6|12214.14|12094.14|10
1626619280000|2021-07-18 14:41:20|12211.62|12091.62|12201.36|12081.36|12211.62|12091.62|12201.36|12081.36|10
1626619290000|2021-07-18 14:41:30|12199.96|12079.96|12172.11|12052.11|12199.96|12079.96|12172.11|12052.11|10
1626619300000|2021-07-18 14:41:40|12170.42|12050.42|12152.97|12032.97|12170.42|12050.42|12152.97|12032.97|10
1626619310000|2021-07-18 14:41:50|12153.88|12033.88|12139.42|12019.42|12153.88|12033.88|12138.76|12018.76|10
1626619320000|2021-07-18 14:42:00|12140.85|12020.85|12144.44|12024.44|12144.58|12024.58|12140.65|12020.65|10
1626619330000|2021-07-18 14:42:10|12145.61|12025.61|12156.92|12036.92|12156.92|12036.92|12145.61|12025.61|10
1626619340000|2021-07-18 14:42:20|12156.52|12036.52|12158.56|12038.56|12158.56|12038.56|12154.27|12034.27|10
1626619350000|2021-07-18 14:42:30|12158.47|12038.47|12159.51|12039.51|12159.51|12039.51|12157.68|12037.68|9
1626619360000|2021-07-18 14:42:40|12160.1|12040.1|12158.45|12038.45|12161.76|12041.76|12157.62|12037.62|10
1626619370000|2021-07-18 14:42:50|12157.76|12037.76|12154.18|12034.18|12157.76|12037.76|12153.8|12033.8|10
1626619380000|2021-07-18 14:43:00|12154|12034|12150.85|12030.85|12154|12034|12150.66|12030.66|10
1626619390000|2021-07-18 14:43:10|12151.06|12031.06|12154.88|12034.88|12154.88|12034.88|12151.06|12031.06|10
1626619400000|2021-07-18 14:43:20|12154.51|12034.51|12153.88|12033.88|12154.9|12034.9|12153.75|12033.75|10
1626619410000|2021-07-18 14:43:30|12154.39|12034.39|12172.2|12052.2|12173.45|12053.45|12154.39|12034.39|10
1626619420000|2021-07-18 14:43:40|12172.41|12052.41|12186.64|12066.64|12187.15|12067.15|12172.41|12052.41|10
1626619430000|2021-07-18 14:43:50|12187.67|12067.67|12191.54|12071.54|12191.92|12071.92|12187.61|12067.61|10
1626619440000|2021-07-18 14:44:00|12192.97|12072.97|12196.86|12076.86|12197.01|12077.01|12192.6|12072.6|10
1626619450000|2021-07-18 14:44:10|12198.09|12078.09|12196.31|12076.31|12199.97|12079.97|12196.31|12076.31|10
1626619460000|2021-07-18 14:44:20|12196.87|12076.87|12190.46|12070.46|12196.87|12076.87|12190.46|12070.46|10
1626619470000|2021-07-18 14:44:30|12189.82|12069.82|12191.02|12071.02|12191.02|12071.02|12189.48|12069.48|8
1626619480000|2021-07-18 14:44:40|12190.5|12070.5|12189.17|12069.17|12190.58|12070.58|12188.99|12068.99|10
1626619490000|2021-07-18 14:44:50|12189.51|12069.51|12188.08|12068.08|12189.59|12069.59|12187.67|12067.67|10
1626619500000|2021-07-18 14:45:00|12188.12|12068.12|12187.12|12067.12|12188.48|12068.48|12186.1|12066.1|10
1626619510000|2021-07-18 14:45:10|12187.9|12067.9|12181.36|12061.36|12187.9|12067.9|12181.36|12061.36|10
1626619520000|2021-07-18 14:45:20|12181.5|12061.5|12181.46|12061.46|12182.47|12062.47|12180.71|12060.71|10
1626619530000|2021-07-18 14:45:30|12181.67|12061.67|12179.33|12059.33|12181.67|12061.67|12179.29|12059.29|10
1626619540000|2021-07-18 14:45:40|12179.89|12059.89|12181.73|12061.73|12181.73|12061.73|12179.88|12059.88|10
1626619550000|2021-07-18 14:45:50|12180.89|12060.89|12186.44|12066.44|12186.54|12066.54|12180.89|12060.89|10
1626619560000|2021-07-18 14:46:00|12186.71|12066.71|12192.35|12072.35|12193.63|12073.63|12186.71|12066.71|10
1626619570000|2021-07-18 14:46:10|12192.58|12072.58|12190.48|12070.48|12192.58|12072.58|12190.48|12070.48|10
1626619580000|2021-07-18 14:46:20|12190.1|12070.1|12179.48|12059.48|12190.1|12070.1|12179.48|12059.48|10
1626619590000|2021-07-18 14:46:30|12177.26|12057.26|12172.71|12052.71|12177.26|12057.26|12171.95|12051.95|9
1626619600000|2021-07-18 14:46:40|12172.63|12052.63|12170.64|12050.64|12172.63|12052.63|12170.15|12050.15|10
1626619610000|2021-07-18 14:46:50|12171|12051|12169.04|12049.04|12171|12051|12168.35|12048.35|10
1626619620000|2021-07-18 14:47:00|12168.97|12048.97|12171.82|12051.82|12171.82|12051.82|12168.97|12048.97|10
1626619630000|2021-07-18 14:47:10|12172.52|12052.52|12175.07|12055.07|12175.07|12055.07|12172.52|12052.52|10
1626619640000|2021-07-18 14:47:20|12175.2|12055.2|12178.13|12058.13|12178.13|12058.13|12174.29|12054.29|10
1626619650000|2021-07-18 14:47:30|12178.22|12058.22|12176.01|12056.01|12179.19|12059.19|12174.97|12054.97|10
1626619660000|2021-07-18 14:47:40|12174.97|12054.97|12172.43|12052.43|12174.97|12054.97|12172.22|12052.22|10
1626619670000|2021-07-18 14:47:50|12171.76|12051.76|12172.46|12052.46|12173.19|12053.19|12171.76|12051.76|10
1626619680000|2021-07-18 14:48:00|12171.93|12051.93|12164.81|12044.81|12171.93|12051.93|12164.81|12044.81|10
1626619690000|2021-07-18 14:48:10|12164.58|12044.58|12159.16|12039.16|12164.58|12044.58|12159.16|12039.16|10
1626619700000|2021-07-18 14:48:20|12159.08|12039.08|12153.26|12033.26|12159.08|12039.08|12153.26|12033.26|9
1626619710000|2021-07-18 14:48:30|12153.36|12033.36|12149.52|12029.52|12153.36|12033.36|12149.52|12029.52|10
1626619720000|2021-07-18 14:48:40|12149.59|12029.59|12145.45|12025.45|12149.7|12029.7|12145.45|12025.45|10
1626619730000|2021-07-18 14:48:50|12145.22|12025.22|12148.04|12028.04|12148.87|12028.87|12145.22|12025.22|9
1626619740000|2021-07-18 14:49:00|12147.48|12027.48|12148.75|12028.75|12148.75|12028.75|12146.79|12026.79|10
1626619750000|2021-07-18 14:49:10|12147.47|12027.47|12151.66|12031.66|12151.66|12031.66|12147.47|12027.47|10
1626619760000|2021-07-18 14:49:20|12151.79|12031.79|12154.74|12034.74|12154.74|12034.74|12151.27|12031.27|10
1626619770000|2021-07-18 14:49:30|12155.29|12035.29|12156.45|12036.45|12156.68|12036.68|12155.29|12035.29|9
1626619780000|2021-07-18 14:49:40|12156.83|12036.83|12152.56|12032.56|12156.83|12036.83|12152.56|12032.56|10
1626619790000|2021-07-18 14:49:50|12152.45|12032.45|12151.9|12031.9|12152.82|12032.82|12151.58|12031.58|10
1626619800000|2021-07-18 14:50:00|12151.56|12031.56|12151.29|12031.29|12152.76|12032.76|12151.05|12031.05|10
1626619810000|2021-07-18 14:50:10|12151.8|12031.8|12153.51|12033.51|12153.59|12033.59|12151.8|12031.8|10
1626619820000|2021-07-18 14:50:20|12153.49|12033.49|12156.5|12036.5|12156.5|12036.5|12153.49|12033.49|10
1626619830000|2021-07-18 14:50:30|12156.52|12036.52|12158.96|12038.96|12158.96|12038.96|12154.83|12034.83|10
1626619840000|2021-07-18 14:50:40|12158.34|12038.34|12159.15|12039.15|12160.14|12040.14|12158.25|12038.25|10
1626619850000|2021-07-18 14:50:50|12159.64|12039.64|12160.46|12040.46|12161.11|12041.11|12159.52|12039.52|10
1626619860000|2021-07-18 14:51:00|12160.36|12040.36|12158.91|12038.91|12160.36|12040.36|12158.62|12038.62|9
1626619870000|2021-07-18 14:51:10|12158.81|12038.81|12149.4|12029.4|12158.81|12038.81|12149.4|12029.4|10
1626619880000|2021-07-18 14:51:20|12149.17|12029.17|12148.1|12028.1|12149.17|12029.17|12148.1|12028.1|10
1626619890000|2021-07-18 14:51:30|12147.92|12027.92|12148.24|12028.24|12148.33|12028.33|12146.87|12026.87|10
1626619900000|2021-07-18 14:51:40|12148.47|12028.47|12152.86|12032.86|12153.93|12033.93|12148.47|12028.47|10
1626619910000|2021-07-18 14:51:50|12152.76|12032.76|12157.52|12037.52|12157.84|12037.84|12152.76|12032.76|10
1626619920000|2021-07-18 14:52:00|12159|12039|12162.29|12042.29|12162.29|12042.29|12158.87|12038.87|10
1626619930000|2021-07-18 14:52:10|12162.97|12042.97|12161.96|12041.96|12164.33|12044.33|12161.96|12041.96|10
1626619940000|2021-07-18 14:52:20|12162.17|12042.17|12162.76|12042.76|12163|12043|12162.17|12042.17|10
1626619950000|2021-07-18 14:52:30|12163.44|12043.44|12162.38|12042.38|12163.9|12043.9|12162.23|12042.23|8
1626619960000|2021-07-18 14:52:40|12162.42|12042.42|12164.81|12044.81|12165.13|12045.13|12162.42|12042.42|10
1626619970000|2021-07-18 14:52:50|12164.69|12044.69|12165.63|12045.63|12165.74|12045.74|12164.31|12044.31|10
1626619980000|2021-07-18 14:53:00|12165.79|12045.79|12164.93|12044.93|12166.01|12046.01|12164.93|12044.93|9
1626619990000|2021-07-18 14:53:10|12165.45|12045.45|12166.34|12046.34|12166.36|12046.36|12165.43|12045.43|9
1626620000000|2021-07-18 14:53:20|12166.13|12046.13|12165.35|12045.35|12166.13|12046.13|12164.56|12044.56|10
1626620010000|2021-07-18 14:53:30|12165.13|12045.13|12167.1|12047.1|12167.1|12047.1|12165.13|12045.13|8
1626620020000|2021-07-18 14:53:40|12167.05|12047.05|12166.36|12046.36|12167.28|12047.28|12166.21|12046.21|9
1626620030000|2021-07-18 14:53:50|12166.4|12046.4|12167.4|12047.4|12167.4|12047.4|12166.36|12046.36|10
1626620040000|2021-07-18 14:54:00|12167.31|12047.31|12166.3|12046.3|12167.31|12047.31|12166.3|12046.3|10
1626620050000|2021-07-18 14:54:10|12165.99|12045.99|12166.5|12046.5|12166.5|12046.5|12165.38|12045.38|10
1626620060000|2021-07-18 14:54:20|12165.86|12045.86|12167.04|12047.04|12167.39|12047.39|12165.86|12045.86|10
1626620070000|2021-07-18 14:54:30|12166.97|12046.97|12167.07|12047.07|12167.33|12047.33|12166.97|12046.97|9
1626620080000|2021-07-18 14:54:40|12166.68|12046.68|12165.32|12045.32|12166.68|12046.68|12165.32|12045.32|10
1626620090000|2021-07-18 14:54:50|12165.47|12045.47|12166.11|12046.11|12166.17|12046.17|12164.63|12044.63|10
1626620100000|2021-07-18 14:55:00|12166.13|12046.13|12165.42|12045.42|12166.6|12046.6|12165.23|12045.23|10
1626620110000|2021-07-18 14:55:10|12166.22|12046.22|12165.7|12045.7|12167.22|12047.22|12165.7|12045.7|10
1626620120000|2021-07-18 14:55:20|12165.69|12045.69|12164.29|12044.29|12165.69|12045.69|12164.14|12044.14|10
1626620130000|2021-07-18 14:55:30|12164.28|12044.28|12164.37|12044.37|12165.58|12045.58|12164.28|12044.28|10
1626620140000|2021-07-18 14:55:40|12164.34|12044.34|12162.14|12042.14|12164.49|12044.49|12162.14|12042.14|10
1626620150000|2021-07-18 14:55:50|12161.04|12041.04|12149.89|12029.89|12161.53|12041.53|12149.89|12029.89|10
1626620160000|2021-07-18 14:56:00|12150.27|12030.27|12146.04|12026.04|12150.27|12030.27|12145.38|12025.38|9
1626620170000|2021-07-18 14:56:10|12144.56|12024.56|12147.77|12027.77|12148|12028|12144.45|12024.45|10
1626620180000|2021-07-18 14:56:20|12147.05|12027.05|12147.73|12027.73|12147.73|12027.73|12146.94|12026.94|10
1626620190000|2021-07-18 14:56:30|12147.72|12027.72|12150.26|12030.26|12150.26|12030.26|12147.72|12027.72|9
1626620200000|2021-07-18 14:56:40|12150.32|12030.32|12148.76|12028.76|12150.56|12030.56|12148.76|12028.76|10
1626620210000|2021-07-18 14:56:50|12148.92|12028.92|12147.9|12027.9|12148.92|12028.92|12147.88|12027.88|10
1626620220000|2021-07-18 14:57:00|12148.44|12028.44|12149.85|12029.85|12149.85|12029.85|12148.44|12028.44|10
1626620230000|2021-07-18 14:57:10|12149.98|12029.98|12149.99|12029.99|12150.17|12030.17|12148.18|12028.18|10
1626620240000|2021-07-18 14:57:20|12149.95|12029.95|12153.21|12033.21|12153.35|12033.35|12149.95|12029.95|10
1626620250000|2021-07-18 14:57:30|12153.99|12033.99|12154.79|12034.79|12154.79|12034.79|12153.99|12033.99|8
1626620260000|2021-07-18 14:57:40|12154.94|12034.94|12150.83|12030.83|12154.94|12034.94|12150.02|12030.02|10
1626620270000|2021-07-18 14:57:50|12150.45|12030.45|12149.93|12029.93|12150.55|12030.55|12148.03|12028.03|10
1626620280000|2021-07-18 14:58:00|12149.08|12029.08|12147.38|12027.38|12149.08|12029.08|12147.02|12027.02|10
1626620290000|2021-07-18 14:58:10|12147.41|12027.41|12146.46|12026.46|12147.41|12027.41|12146.41|12026.41|8
1626620300000|2021-07-18 14:58:20|12147.29|12027.29|12146.12|12026.12|12147.29|12027.29|12145.78|12025.78|10
1626620310000|2021-07-18 14:58:30|12146.08|12026.08|12147.05|12027.05|12147.59|12027.59|12145.84|12025.84|9
1626620320000|2021-07-18 14:58:40|12147.14|12027.14|12144.94|12024.94|12147.36|12027.36|12144.94|12024.94|8
1626620330000|2021-07-18 14:58:50|12144.72|12024.72|12143.44|12023.44|12144.72|12024.72|12143.44|12023.44|10
1626620340000|2021-07-18 14:59:00|12142.55|12022.55|12144.12|12024.12|12144.12|12024.12|12142.48|12022.48|10
1626620350000|2021-07-18 14:59:10|12143.3|12023.3|12140.58|12020.58|12143.3|12023.3|12138.77|12018.77|10
1626620360000|2021-07-18 14:59:20|12139.91|12019.91|12139.04|12019.04|12140.51|12020.51|12139.04|12019.04|10
1626620370000|2021-07-18 14:59:30|12139.09|12019.09|12140.28|12020.28|12140.28|12020.28|12138.81|12018.81|10
1626620380000|2021-07-18 14:59:40|12140.6|12020.6|12139.19|12019.19|12140.6|12020.6|12139.09|12019.09|10
1626620390000|2021-07-18 14:59:50|12139.14|12019.14|12142.01|12022.01|12142.01|12022.01|12139.05|12019.05|10
1626620400000|2021-07-18 15:00:00|12141.54|12021.54|12137.78|12017.78|12142.02|12022.02|12137.78|12017.78|10
1626620410000|2021-07-18 15:00:10|12137.35|12017.35|12130.58|12010.58|12137.35|12017.35|12130.58|12010.58|10
1626620420000|2021-07-18 15:00:20|12128.93|12008.93|12108.58|11988.58|12128.93|12008.93|12108.25|11988.25|10
1626620430000|2021-07-18 15:00:30|12109.84|11989.84|12108.89|11988.89|12110.99|11990.99|12107.99|11987.99|10
1626620440000|2021-07-18 15:00:40|12108.39|11988.39|12115.91|11995.91|12116.11|11996.11|12107.64|11987.64|10
1626620450000|2021-07-18 15:00:50|12115.32|11995.32|12114.71|11994.71|12116.42|11996.42|12114.71|11994.71|10
1626620460000|2021-07-18 15:01:00|12113.45|11993.45|12115.72|11995.72|12116.1|11996.1|12113.27|11993.27|10
1626620470000|2021-07-18 15:01:10|12116.21|11996.21|12122.56|12002.56|12122.92|12002.92|12115.44|11995.44|10
1626620480000|2021-07-18 15:01:20|12123.68|12003.68|12130.54|12010.54|12130.54|12010.54|12123.68|12003.68|10
1626620490000|2021-07-18 15:01:30|12131.66|12011.66|12138.31|12018.31|12138.31|12018.31|12131.45|12011.45|10
1626620500000|2021-07-18 15:01:40|12139.17|12019.17|12142.97|12022.97|12142.97|12022.97|12137.99|12017.99|10
1626620510000|2021-07-18 15:01:50|12143.04|12023.04|12141.31|12021.31|12143.04|12023.04|12141.2|12021.2|10
1626620520000|2021-07-18 15:02:00|12142.89|12022.89|12143.37|12023.37|12144.31|12024.31|12142.81|12022.81|10
1626620530000|2021-07-18 15:02:10|12143.32|12023.32|12142.33|12022.33|12143.58|12023.58|12142.33|12022.33|10
1626620540000|2021-07-18 15:02:20|12143.13|12023.13|12142.5|12022.5|12143.13|12023.13|12141.84|12021.84|10
1626620550000|2021-07-18 15:02:30|12141.92|12021.92|12146.83|12026.83|12146.83|12026.83|12141.92|12021.92|10
1626620560000|2021-07-18 15:02:40|12147.2|12027.2|12149.25|12029.25|12149.25|12029.25|12147.2|12027.2|10
1626620570000|2021-07-18 15:02:50|12149.53|12029.53|12152.07|12032.07|12152.07|12032.07|12148.99|12028.99|10
1626620580000|2021-07-18 15:03:00|12152.29|12032.29|12155.54|12035.54|12155.58|12035.58|12152.29|12032.29|10
1626620590000|2021-07-18 15:03:10|12155.48|12035.48|12154.83|12034.83|12156.73|12036.73|12154.83|12034.83|10
1626620600000|2021-07-18 15:03:20|12154.69|12034.69|12151.46|12031.46|12154.69|12034.69|12151.24|12031.24|10
1626620610000|2021-07-18 15:03:30|12151.77|12031.77|12151.16|12031.16|12152.68|12032.68|12150.95|12030.95|10
1626620620000|2021-07-18 15:03:40|12151.33|12031.33|12153.07|12033.07|12153.23|12033.23|12150.92|12030.92|10
1626620630000|2021-07-18 15:03:50|12153.1|12033.1|12154.68|12034.68|12155.01|12035.01|12153.1|12033.1|10
1626620640000|2021-07-18 15:04:00|12154.38|12034.38|12149.73|12029.73|12154.38|12034.38|12149.16|12029.16|10
1626620650000|2021-07-18 15:04:10|12149.93|12029.93|12148.42|12028.42|12149.93|12029.93|12148.42|12028.42|9
1626620660000|2021-07-18 15:04:20|12148.04|12028.04|12146.9|12026.9|12148.85|12028.85|12146.9|12026.9|9
1626620670000|2021-07-18 15:04:30|12147.02|12027.02|12146.06|12026.06|12147.02|12027.02|12145.72|12025.72|9
1626620680000|2021-07-18 15:04:40|12145.97|12025.97|12142.09|12022.09|12146.01|12026.01|12142.09|12022.09|10
1626620690000|2021-07-18 15:04:50|12142.31|12022.31|12143.78|12023.78|12144.05|12024.05|12142.31|12022.31|10
1626620700000|2021-07-18 15:05:00|12144.08|12024.08|12144.34|12024.34|12144.63|12024.63|12143.65|12023.65|10
1626620710000|2021-07-18 15:05:10|12144.09|12024.09|12145.26|12025.26|12145.26|12025.26|12143.52|12023.52|9
1626620720000|2021-07-18 15:05:20|12145.29|12025.29|12148.12|12028.12|12148.12|12028.12|12145.29|12025.29|10
1626620730000|2021-07-18 15:05:30|12149.17|12029.17|12150.81|12030.81|12151.47|12031.47|12149.17|12029.17|10
1626620740000|2021-07-18 15:05:40|12150.94|12030.94|12154.26|12034.26|12154.26|12034.26|12150.94|12030.94|10
1626620750000|2021-07-18 15:05:50|12155.18|12035.18|12154.47|12034.47|12155.18|12035.18|12154.27|12034.27|9
1626620760000|2021-07-18 15:06:00|12155.58|12035.58|12155.44|12035.44|12155.98|12035.98|12155.42|12035.42|10
1626620770000|2021-07-18 15:06:10|12154.65|12034.65|12155.14|12035.14|12155.14|12035.14|12154.56|12034.56|10
1626620780000|2021-07-18 15:06:20|12155.35|12035.35|12156.52|12036.52|12156.52|12036.52|12155.35|12035.35|8
1626620790000|2021-07-18 15:06:30|12156.09|12036.09|12153.83|12033.83|12156.09|12036.09|12153.83|12033.83|9
1626620800000|2021-07-18 15:06:40|12153.76|12033.76|12154.01|12034.01|12154.3|12034.3|12153.74|12033.74|9
1626620810000|2021-07-18 15:06:50|12154.13|12034.13|12155.36|12035.36|12155.36|12035.36|12154.01|12034.01|10
1626620820000|2021-07-18 15:07:00|12155.63|12035.63|12160.7|12040.7|12160.7|12040.7|12155.63|12035.63|9
1626620830000|2021-07-18 15:07:10|12160.42|12040.42|12163.11|12043.11|12163.67|12043.67|12160.42|12040.42|9
1626620840000|2021-07-18 15:07:20|12164.58|12044.58|12171.69|12051.69|12171.69|12051.69|12164.58|12044.58|10
1626620850000|2021-07-18 15:07:30|12171.87|12051.87|12178.64|12058.64|12178.64|12058.64|12171.87|12051.87|10
1626620860000|2021-07-18 15:07:40|12178.96|12058.96|12179.95|12059.95|12180.91|12060.91|12178.96|12058.96|10
1626620870000|2021-07-18 15:07:50|12180.2|12060.2|12181.6|12061.6|12182.14|12062.14|12180.2|12060.2|10
1626620880000|2021-07-18 15:08:00|12182.55|12062.55|12181.24|12061.24|12182.55|12062.55|12180.78|12060.78|10
1626620890000|2021-07-18 15:08:10|12181.23|12061.23|12181.56|12061.56|12182.85|12062.85|12180.76|12060.76|10
1626620900000|2021-07-18 15:08:20|12181.45|12061.45|12179.98|12059.98|12181.45|12061.45|12179.98|12059.98|9
1626620910000|2021-07-18 15:08:30|12179.83|12059.83|12181.62|12061.62|12181.62|12061.62|12179.52|12059.52|8
1626620920000|2021-07-18 15:08:40|12182.24|12062.24|12182.96|12062.96|12182.98|12062.98|12181.77|12061.77|10
1626620930000|2021-07-18 15:08:50|12183.52|12063.52|12185.77|12065.77|12185.77|12065.77|12183.45|12063.45|10
1626620940000|2021-07-18 15:09:00|12186.06|12066.06|12184.69|12064.69|12186.06|12066.06|12184.5|12064.5|10
1626620950000|2021-07-18 15:09:10|12184.58|12064.58|12182.88|12062.88|12184.58|12064.58|12182.6|12062.6|10
1626620960000|2021-07-18 15:09:20|12182.72|12062.72|12181.91|12061.91|12182.89|12062.89|12181.24|12061.24|8
1626620970000|2021-07-18 15:09:30|12181.85|12061.85|12182.83|12062.83|12183.67|12063.67|12181.85|12061.85|10
1626620980000|2021-07-18 15:09:40|12183.04|12063.04|12181.63|12061.63|12183.04|12063.04|12181.63|12061.63|9
1626620990000|2021-07-18 15:09:50|12181.64|12061.64|12179.55|12059.55|12181.64|12061.64|12179.55|12059.55|10
1626621000000|2021-07-18 15:10:00|12179.39|12059.39|12177.56|12057.56|12179.39|12059.39|12177.56|12057.56|10
1626621010000|2021-07-18 15:10:10|12177.58|12057.58|12176.4|12056.4|12178.42|12058.42|12176.36|12056.36|9
1626621020000|2021-07-18 15:10:20|12176.18|12056.18|12177.06|12057.06|12177.06|12057.06|12176.16|12056.16|9
1626621030000|2021-07-18 15:10:30|12177.28|12057.28|12178.67|12058.67|12179.18|12059.18|12177.28|12057.28|10
1626621040000|2021-07-18 15:10:40|12177.72|12057.72|12178.45|12058.45|12178.7|12058.7|12177.72|12057.72|10
1626621050000|2021-07-18 15:10:50|12178.19|12058.19|12178.46|12058.46|12178.46|12058.46|12177.99|12057.99|10
1626621060000|2021-07-18 15:11:00|12178.43|12058.43|12176.48|12056.48|12178.43|12058.43|12176.48|12056.48|10
1626621070000|2021-07-18 15:11:10|12175.8|12055.8|12173.77|12053.77|12175.8|12055.8|12173.77|12053.77|9
1626621080000|2021-07-18 15:11:20|12173.27|12053.27|12174.57|12054.57|12174.57|12054.57|12172.86|12052.86|10
1626621090000|2021-07-18 15:11:30|12173.31|12053.31|12173.87|12053.87|12174.02|12054.02|12172.61|12052.61|9
1626621100000|2021-07-18 15:11:40|12174.02|12054.02|12176.09|12056.09|12176.09|12056.09|12174.02|12054.02|9
1626621110000|2021-07-18 15:11:50|12177.61|12057.61|12179.15|12059.15|12179.15|12059.15|12177.57|12057.57|10
1626621120000|2021-07-18 15:12:00|12179.31|12059.31|12179.55|12059.55|12179.6|12059.6|12178.89|12058.89|10
1626621130000|2021-07-18 15:12:10|12179.94|12059.94|12181.13|12061.13|12181.38|12061.38|12179.94|12059.94|8
1626621140000|2021-07-18 15:12:20|12180.34|12060.34|12180.36|12060.36|12180.54|12060.54|12179.8|12059.8|10
1626621150000|2021-07-18 15:12:30|12180.5|12060.5|12179.3|12059.3|12180.9|12060.9|12179.08|12059.08|10
1626621160000|2021-07-18 15:12:40|12179.27|12059.27|12181.59|12061.59|12181.59|12061.59|12179.27|12059.27|10
1626621170000|2021-07-18 15:12:50|12181.84|12061.84|12182.23|12062.23|12182.27|12062.27|12181.84|12061.84|8
1626621180000|2021-07-18 15:13:00|12182.33|12062.33|12182.76|12062.76|12183.01|12063.01|12182.33|12062.33|10
1626621190000|2021-07-18 15:13:10|12182.93|12062.93|12183.18|12063.18|12183.18|12063.18|12182.28|12062.28|10
1626621200000|2021-07-18 15:13:20|12183.15|12063.15|12183.71|12063.71|12183.71|12063.71|12182.72|12062.72|10
1626621210000|2021-07-18 15:13:30|12183.88|12063.88|12183.66|12063.66|12183.88|12063.88|12183.48|12063.48|8
1626621220000|2021-07-18 15:13:40|12183.67|12063.67|12183.64|12063.64|12184.06|12064.06|12183.09|12063.09|9
1626621230000|2021-07-18 15:13:50|12183.57|12063.57|12184.41|12064.41|12184.41|12064.41|12183.57|12063.57|9
1626621240000|2021-07-18 15:14:00|12184.36|12064.36|12185.77|12065.77|12185.95|12065.95|12184.34|12064.34|9
1626621250000|2021-07-18 15:14:10|12185.69|12065.69|12187.07|12067.07|12187.07|12067.07|12185.69|12065.69|10
1626621260000|2021-07-18 15:14:20|12186.65|12066.65|12187.56|12067.56|12187.56|12067.56|12186.65|12066.65|9
1626621270000|2021-07-18 15:14:30|12187.62|12067.62|12187.7|12067.7|12187.88|12067.88|12187.62|12067.62|9
1626621280000|2021-07-18 15:14:40|12187.72|12067.72|12187.91|12067.91|12187.94|12067.94|12187.49|12067.49|7
1626621290000|2021-07-18 15:14:50|12187.79|12067.79|12185.95|12065.95|12188.82|12068.82|12185.95|12065.95|10
1626621300000|2021-07-18 15:15:00|12185.85|12065.85|12184.56|12064.56|12185.85|12065.85|12183.92|12063.92|10
1626621310000|2021-07-18 15:15:10|12184.73|12064.73|12185.16|12065.16|12185.16|12065.16|12184.24|12064.24|9
1626621320000|2021-07-18 15:15:20|12185.46|12065.46|12186.94|12066.94|12186.94|12066.94|12185.46|12065.46|6
1626621330000|2021-07-18 15:15:30|12187.39|12067.39|12188.43|12068.43|12188.62|12068.62|12187.39|12067.39|10
1626621340000|2021-07-18 15:15:40|12188.24|12068.24|12189.94|12069.94|12189.94|12069.94|12188.07|12068.07|9
1626621350000|2021-07-18 15:15:50|12189.93|12069.93|12185.81|12065.81|12189.93|12069.93|12185.81|12065.81|10
1626621360000|2021-07-18 15:16:00|12184.96|12064.96|12181.75|12061.75|12186.19|12066.19|12181.75|12061.75|10
1626621370000|2021-07-18 15:16:10|12181.38|12061.38|12177.3|12057.3|12181.38|12061.38|12177.3|12057.3|10
1626621380000|2021-07-18 15:16:20|12177.27|12057.27|12177.24|12057.24|12177.27|12057.27|12176.06|12056.06|10
1626621390000|2021-07-18 15:16:30|12177.96|12057.96|12177.72|12057.72|12177.96|12057.96|12177.17|12057.17|8
1626621400000|2021-07-18 15:16:40|12178.94|12058.94|12181.27|12061.27|12181.39|12061.39|12178.94|12058.94|10
1626621410000|2021-07-18 15:16:50|12181.22|12061.22|12181.42|12061.42|12181.42|12061.42|12180.8|12060.8|10
1626621420000|2021-07-18 15:17:00|12182.29|12062.29|12183.3|12063.3|12183.3|12063.3|12182.24|12062.24|8
1626621430000|2021-07-18 15:17:10|12183.22|12063.22|12183.77|12063.77|12183.77|12063.77|12183.22|12063.22|10
1626621440000|2021-07-18 15:17:20|12183.73|12063.73|12183.95|12063.95|12184.22|12064.22|12182.81|12062.81|10
1626621450000|2021-07-18 15:17:30|12184.26|12064.26|12184.33|12064.33|12184.5|12064.5|12183.87|12063.87|10
1626621460000|2021-07-18 15:17:40|12184.8|12064.8|12185.32|12065.32|12186.16|12066.16|12184.8|12064.8|9
1626621470000|2021-07-18 15:17:50|12185.19|12065.19|12183.46|12063.46|12185.19|12065.19|12183.46|12063.46|9
1626621480000|2021-07-18 15:18:00|12183.29|12063.29|12182.98|12062.98|12183.29|12063.29|12182.86|12062.86|8
1626621490000|2021-07-18 15:18:10|12182.21|12062.21|12181.13|12061.13|12182.21|12062.21|12179.97|12059.97|10
1626621500000|2021-07-18 15:18:20|12180.81|12060.81|12185.23|12065.23|12185.23|12065.23|12180.04|12060.04|10
1626621510000|2021-07-18 15:18:30|12186.02|12066.02|12187.24|12067.24|12187.24|12067.24|12185.95|12065.95|9
1626621520000|2021-07-18 15:18:40|12187.28|12067.28|12186.76|12066.76|12188.06|12068.06|12185.98|12065.98|10
1626621530000|2021-07-18 15:18:50|12188.06|12068.06|12185.76|12065.76|12188.06|12068.06|12185.76|12065.76|9
1626621540000|2021-07-18 15:19:00|12185.9|12065.9|12185.94|12065.94|12186.02|12066.02|12185.13|12065.13|10
1626621550000|2021-07-18 15:19:10|12185.83|12065.83|12185.47|12065.47|12185.83|12065.83|12183.23|12063.23|10
1626621560000|2021-07-18 15:19:20|12185.61|12065.61|12184.74|12064.74|12185.79|12065.79|12184.74|12064.74|8
1626621570000|2021-07-18 15:19:30|12184.6|12064.6|12185.05|12065.05|12185.08|12065.08|12184.6|12064.6|9
1626621580000|2021-07-18 15:19:40|12184.18|12064.18|12183.64|12063.64|12184.33|12064.33|12183.64|12063.64|7
1626621590000|2021-07-18 15:19:50|12183.66|12063.66|12183.75|12063.75|12183.82|12063.82|12183.66|12063.66|7
1626621600000|2021-07-18 15:20:00|12183.73|12063.73|12182.44|12062.44|12184.38|12064.38|12182.44|12062.44|9
1626621610000|2021-07-18 15:20:10|12182.55|12062.55|12182.06|12062.06|12182.55|12062.55|12181.94|12061.94|9
1626621620000|2021-07-18 15:20:20|12182.34|12062.34|12183.67|12063.67|12183.67|12063.67|12182.15|12062.15|10
1626621630000|2021-07-18 15:20:30|12183.01|12063.01|12183.57|12063.57|12183.57|12063.57|12182.76|12062.76|10
1626621640000|2021-07-18 15:20:40|12183.52|12063.52|12181.88|12061.88|12183.59|12063.59|12181.88|12061.88|10
1626621650000|2021-07-18 15:20:50|12181.7|12061.7|12181.2|12061.2|12181.7|12061.7|12181.08|12061.08|10
1626621660000|2021-07-18 15:21:00|12181.21|12061.21|12180.78|12060.78|12181.59|12061.59|12180.78|12060.78|10
1626621670000|2021-07-18 15:21:10|12180.37|12060.37|12179.08|12059.08|12180.37|12060.37|12179.08|12059.08|10
1626621680000|2021-07-18 15:21:20|12178.03|12058.03|12178.33|12058.33|12178.33|12058.33|12176.9|12056.9|10
1626621690000|2021-07-18 15:21:30|12178.28|12058.28|12177.37|12057.37|12178.28|12058.28|12177.22|12057.22|10
1626621700000|2021-07-18 15:21:40|12177.35|12057.35|12175.58|12055.58|12177.35|12057.35|12175.48|12055.48|9
1626621710000|2021-07-18 15:21:50|12175.81|12055.81|12177.19|12057.19|12177.19|12057.19|12175.81|12055.81|10
1626621720000|2021-07-18 15:22:00|12177.8|12057.8|12177.08|12057.08|12177.87|12057.87|12177.08|12057.08|10
1626621730000|2021-07-18 15:22:10|12177.05|12057.05|12177.79|12057.79|12178.44|12058.44|12177.04|12057.04|9
1626621740000|2021-07-18 15:22:20|12177.81|12057.81|12178.1|12058.1|12178.11|12058.11|12177.81|12057.81|9
1626621750000|2021-07-18 15:22:30|12176.85|12056.85|12177.59|12057.59|12177.59|12057.59|12176.31|12056.31|10
1626621760000|2021-07-18 15:22:40|12177.56|12057.56|12177.03|12057.03|12177.87|12057.87|12176.94|12056.94|8
1626621770000|2021-07-18 15:22:50|12176.36|12056.36|12169.56|12049.56|12176.46|12056.46|12169.56|12049.56|10
1626621780000|2021-07-18 15:23:00|12168.42|12048.42|12166.96|12046.96|12168.42|12048.42|12166.35|12046.35|10
1626621790000|2021-07-18 15:23:10|12166.98|12046.98|12169.07|12049.07|12169.07|12049.07|12166.98|12046.98|9
1626621800000|2021-07-18 15:23:20|12168.95|12048.95|12171.4|12051.4|12171.4|12051.4|12168.95|12048.95|10
1626621810000|2021-07-18 15:23:30|12171.85|12051.85|12176.28|12056.28|12176.28|12056.28|12171.85|12051.85|10
1626621820000|2021-07-18 15:23:40|12176.64|12056.64|12183.44|12063.44|12183.49|12063.49|12176.64|12056.64|10
1626621830000|2021-07-18 15:23:50|12183.77|12063.77|12186.01|12066.01|12186.01|12066.01|12183.75|12063.75|9
1626621840000|2021-07-18 15:24:00|12186.63|12066.63|12186|12066|12186.63|12066.63|12185.27|12065.27|10
1626621850000|2021-07-18 15:24:10|12185.78|12065.78|12183|12063|12185.78|12065.78|12183|12063|9
1626621860000|2021-07-18 15:24:20|12182.81|12062.81|12183.8|12063.8|12183.8|12063.8|12182.8|12062.8|9
1626621870000|2021-07-18 15:24:30|12183.83|12063.83|12182.75|12062.75|12184.1|12064.1|12182.54|12062.54|10
1626621880000|2021-07-18 15:24:40|12182.59|12062.59|12181.81|12061.81|12182.76|12062.76|12181.81|12061.81|9
1626621890000|2021-07-18 15:24:50|12181.8|12061.8|12182.93|12062.93|12182.93|12062.93|12181.8|12061.8|8
1626621900000|2021-07-18 15:25:00|12183.13|12063.13|12179.94|12059.94|12183.13|12063.13|12179.94|12059.94|9
1626621910000|2021-07-18 15:25:10|12179.83|12059.83|12177.19|12057.19|12179.83|12059.83|12176.99|12056.99|10
1626621920000|2021-07-18 15:25:20|12177.94|12057.94|12178.42|12058.42|12178.42|12058.42|12177.09|12057.09|8
1626621930000|2021-07-18 15:25:30|12178.46|12058.46|12178.56|12058.56|12178.56|12058.56|12178.18|12058.18|8
1626621940000|2021-07-18 15:25:40|12178.23|12058.23|12179.38|12059.38|12179.65|12059.65|12178.23|12058.23|9
1626621950000|2021-07-18 15:25:50|12179.36|12059.36|12178.96|12058.96|12179.36|12059.36|12178.42|12058.42|8
1626621960000|2021-07-18 15:26:00|12178.95|12058.95|12180.71|12060.71|12180.71|12060.71|12178.84|12058.84|10
1626621970000|2021-07-18 15:26:10|12180.86|12060.86|12180.37|12060.37|12180.88|12060.88|12179.25|12059.25|8
1626621980000|2021-07-18 15:26:20|12180.56|12060.56|12181.24|12061.24|12181.47|12061.47|12180.56|12060.56|6
1626621990000|2021-07-18 15:26:30|12181.18|12061.18|12180.26|12060.26|12181.4|12061.4|12180.26|12060.26|8
1626622000000|2021-07-18 15:26:40|12180.24|12060.24|12177.88|12057.88|12180.24|12060.24|12177.72|12057.72|10
1626622010000|2021-07-18 15:26:50|12177.01|12057.01|12167.53|12047.53|12177.01|12057.01|12167.53|12047.53|10
1626622020000|2021-07-18 15:27:00|12167.45|12047.45|12161.22|12041.22|12167.45|12047.45|12161.08|12041.08|10
1626622030000|2021-07-18 15:27:10|12160.87|12040.87|12157.86|12037.86|12160.87|12040.87|12157.51|12037.51|10
1626622040000|2021-07-18 15:27:20|12157.15|12037.15|12159.62|12039.62|12160.16|12040.16|12157.15|12037.15|9
1626622050000|2021-07-18 15:27:30|12159.99|12039.99|12165.19|12045.19|12165.19|12045.19|12159.99|12039.99|10
1626622060000|2021-07-18 15:27:40|12165.53|12045.53|12165.27|12045.27|12166.66|12046.66|12165.16|12045.16|9
1626622070000|2021-07-18 15:27:50|12165.15|12045.15|12169.73|12049.73|12169.73|12049.73|12165.15|12045.15|9
1626622080000|2021-07-18 15:28:00|12169.67|12049.67|12168.67|12048.67|12169.67|12049.67|12168.08|12048.08|10
1626622090000|2021-07-18 15:28:10|12168.69|12048.69|12171.81|12051.81|12172.26|12052.26|12168.69|12048.69|10
1626622100000|2021-07-18 15:28:20|12172.71|12052.71|12170.62|12050.62|12172.74|12052.74|12170.62|12050.62|10
1626622110000|2021-07-18 15:28:30|12170.52|12050.52|12170.82|12050.82|12170.82|12050.82|12170.08|12050.08|10
1626622120000|2021-07-18 15:28:40|12171.01|12051.01|12169.56|12049.56|12171.2|12051.2|12169.56|12049.56|9
1626622130000|2021-07-18 15:28:50|12169.57|12049.57|12170.2|12050.2|12170.2|12050.2|12169.57|12049.57|8
1626622140000|2021-07-18 15:29:00|12170.44|12050.44|12171.08|12051.08|12171.19|12051.19|12170.31|12050.31|10
1626622150000|2021-07-18 15:29:10|12171.4|12051.4|12170.6|12050.6|12171.82|12051.82|12170.6|12050.6|10
1626622160000|2021-07-18 15:29:20|12170.37|12050.37|12171.17|12051.17|12171.18|12051.18|12170.32|12050.32|9
1626622170000|2021-07-18 15:29:30|12171.27|12051.27|12171.95|12051.95|12171.95|12051.95|12171|12051|10
1626622180000|2021-07-18 15:29:40|12172.19|12052.19|12173.35|12053.35|12173.56|12053.56|12172.18|12052.18|10
1626622190000|2021-07-18 15:29:50|12173.53|12053.53|12173.63|12053.63|12173.7|12053.7|12173.34|12053.34|10
1626622200000|2021-07-18 15:30:00|12173.6|12053.6|12173.68|12053.68|12174.79|12054.79|12173.6|12053.6|9
1626622210000|2021-07-18 15:30:10|12173.6|12053.6|12171.1|12051.1|12173.6|12053.6|12171.1|12051.1|10
1626622220000|2021-07-18 15:30:20|12171.03|12051.03|12174.24|12054.24|12174.24|12054.24|12171.03|12051.03|10
1626622230000|2021-07-18 15:30:30|12174.38|12054.38|12176.33|12056.33|12176.33|12056.33|12174.38|12054.38|9
1626622240000|2021-07-18 15:30:40|12176.43|12056.43|12176.88|12056.88|12176.88|12056.88|12175.99|12055.99|8
1626622250000|2021-07-18 15:30:50|12177.22|12057.22|12180.24|12060.24|12180.36|12060.36|12177.22|12057.22|10
1626622260000|2021-07-18 15:31:00|12179.77|12059.77|12182.44|12062.44|12182.44|12062.44|12179.77|12059.77|10
1626622270000|2021-07-18 15:31:10|12182.45|12062.45|12182.41|12062.41|12182.66|12062.66|12182.23|12062.23|10
1626622280000|2021-07-18 15:31:20|12182.43|12062.43|12182.77|12062.77|12182.77|12062.77|12182.39|12062.39|10
1626622290000|2021-07-18 15:31:30|12183.14|12063.14|12183.52|12063.52|12183.54|12063.54|12183.04|12063.04|10
1626622300000|2021-07-18 15:31:40|12183.65|12063.65|12183.86|12063.86|12183.94|12063.94|12183.65|12063.65|8
1626622310000|2021-07-18 15:31:50|12184.8|12064.8|12184.16|12064.16|12184.8|12064.8|12183.86|12063.86|10
1626622320000|2021-07-18 15:32:00|12184.7|12064.7|12193.2|12073.2|12193.2|12073.2|12184.7|12064.7|10
1626622330000|2021-07-18 15:32:10|12193.28|12073.28|12198.29|12078.29|12198.34|12078.34|12193.28|12073.28|10
1626622340000|2021-07-18 15:32:20|12199.05|12079.05|12199.72|12079.72|12199.77|12079.77|12198.45|12078.45|9
1626622350000|2021-07-18 15:32:30|12199.78|12079.78|12200.76|12080.76|12200.76|12080.76|12199.78|12079.78|10
1626622360000|2021-07-18 15:32:40|12200.73|12080.73|12201.21|12081.21|12201.63|12081.63|12200.65|12080.65|10
1626622370000|2021-07-18 15:32:50|12202.09|12082.09|12203.16|12083.16|12203.16|12083.16|12201.25|12081.25|8
1626622380000|2021-07-18 15:33:00|12203.02|12083.02|12201.43|12081.43|12203.22|12083.22|12201.43|12081.43|9
1626622390000|2021-07-18 15:33:10|12201.09|12081.09|12198.18|12078.18|12201.09|12081.09|12198.18|12078.18|9
1626622400000|2021-07-18 15:33:20|12198.29|12078.29|12199.76|12079.76|12200|12080|12198.29|12078.29|10
1626622410000|2021-07-18 15:33:30|12199.85|12079.85|12198.94|12078.94|12200.08|12080.08|12198.94|12078.94|8
1626622420000|2021-07-18 15:33:40|12198.71|12078.71|12200|12080|12200|12080|12198.71|12078.71|10
1626622430000|2021-07-18 15:33:50|12199.91|12079.91|12200.28|12080.28|12200.32|12080.32|12199.54|12079.54|10
1626622440000|2021-07-18 15:34:00|12200.56|12080.56|12199.55|12079.55|12200.8|12080.8|12199.55|12079.55|9
1626622450000|2021-07-18 15:34:10|12199.53|12079.53|12200.89|12080.89|12200.89|12080.89|12199.53|12079.53|10
1626622460000|2021-07-18 15:34:20|12200.57|12080.57|12195.63|12075.63|12200.57|12080.57|12195.63|12075.63|10
1626622470000|2021-07-18 15:34:30|12195.04|12075.04|12191.64|12071.64|12195.04|12075.04|12191.64|12071.64|9
1626622480000|2021-07-18 15:34:40|12190.79|12070.79|12190.02|12070.02|12190.98|12070.98|12189.86|12069.86|10
1626622490000|2021-07-18 15:34:50|12190.19|12070.19|12190.39|12070.39|12190.39|12070.39|12189.98|12069.98|8
1626622500000|2021-07-18 15:35:00|12190.59|12070.59|12190.32|12070.32|12190.59|12070.59|12189.93|12069.93|10
1626622510000|2021-07-18 15:35:10|12190.52|12070.52|12192.79|12072.79|12192.89|12072.89|12190.52|12070.52|10
1626622520000|2021-07-18 15:35:20|12192.69|12072.69|12191.82|12071.82|12193.17|12073.17|12191.78|12071.78|10
1626622530000|2021-07-18 15:35:30|12191.65|12071.65|12191.34|12071.34|12191.65|12071.65|12190.96|12070.96|9
1626622540000|2021-07-18 15:35:40|12191.29|12071.29|12193.27|12073.27|12193.41|12073.41|12191.29|12071.29|10
1626622550000|2021-07-18 15:35:50|12193.3|12073.3|12193.45|12073.45|12193.56|12073.56|12193.15|12073.15|10
1626622560000|2021-07-18 15:36:00|12193.49|12073.49|12193.6|12073.6|12193.6|12073.6|12193.32|12073.32|7
1626622570000|2021-07-18 15:36:10|12193.67|12073.67|12194.04|12074.04|12194.68|12074.68|12193.67|12073.67|10
1626622580000|2021-07-18 15:36:20|12194.06|12074.06|12193.07|12073.07|12194.06|12074.06|12192.99|12072.99|9
1626622590000|2021-07-18 15:36:30|12192.99|12072.99|12192.8|12072.8|12192.99|12072.99|12192.76|12072.76|9
1626622600000|2021-07-18 15:36:40|12192.78|12072.78|12193.63|12073.63|12193.66|12073.66|12192.78|12072.78|5
1626622610000|2021-07-18 15:36:50|12193.23|12073.23|12188.46|12068.46|12193.23|12073.23|12188.46|12068.46|10
1626622620000|2021-07-18 15:37:00|12188.67|12068.67|12187.7|12067.7|12188.67|12068.67|12187.55|12067.55|10
1626622630000|2021-07-18 15:37:10|12187.56|12067.56|12189.05|12069.05|12189.05|12069.05|12187.56|12067.56|10
1626622640000|2021-07-18 15:37:20|12188.98|12068.98|12190.4|12070.4|12190.4|12070.4|12188.98|12068.98|9
1626622650000|2021-07-18 15:37:30|12190.66|12070.66|12191.88|12071.88|12192.03|12072.03|12190.12|12070.12|9
1626622660000|2021-07-18 15:37:40|12192.14|12072.14|12193.36|12073.36|12193.36|12073.36|12192.14|12072.14|10
1626622670000|2021-07-18 15:37:50|12193.21|12073.21|12195.72|12075.72|12195.72|12075.72|12193.21|12073.21|10
1626622680000|2021-07-18 15:38:00|12195.8|12075.8|12195.8|12075.8|12195.85|12075.85|12195.26|12075.26|10
1626622690000|2021-07-18 15:38:10|12194.87|12074.87|12194.59|12074.59|12195.4|12075.4|12194.4|12074.4|10
1626622700000|2021-07-18 15:38:20|12193.66|12073.66|12193.16|12073.16|12193.66|12073.66|12193.16|12073.16|9
1626622710000|2021-07-18 15:38:30|12193.41|12073.41|12194.29|12074.29|12194.45|12074.45|12193.41|12073.41|10
1626622720000|2021-07-18 15:38:40|12194.07|12074.07|12193.03|12073.03|12194.07|12074.07|12192.88|12072.88|10
1626622730000|2021-07-18 15:38:50|12191.82|12071.82|12193.06|12073.06|12193.1|12073.1|12191.82|12071.82|9
1626622740000|2021-07-18 15:39:00|12193.44|12073.44|12194.05|12074.05|12194.21|12074.21|12193.44|12073.44|9
1626622750000|2021-07-18 15:39:10|12194.03|12074.03|12194.95|12074.95|12194.98|12074.98|12194.03|12074.03|7
1626622760000|2021-07-18 15:39:20|12194.6|12074.6|12194.16|12074.16|12194.6|12074.6|12193.67|12073.67|8
1626622770000|2021-07-18 15:39:30|12194.2|12074.2|12192.72|12072.72|12194.2|12074.2|12192.72|12072.72|9
1626622780000|2021-07-18 15:39:40|12192.65|12072.65|12191.46|12071.46|12192.67|12072.67|12191.46|12071.46|10
1626622790000|2021-07-18 15:39:50|12191.41|12071.41|12190.33|12070.33|12191.41|12071.41|12190.2|12070.2|8
1626622800000|2021-07-18 15:40:00|12190.43|12070.43|12189.27|12069.27|12190.43|12070.43|12188.87|12068.87|9
1626622810000|2021-07-18 15:40:10|12189.03|12069.03|12188.11|12068.11|12189.03|12069.03|12188.11|12068.11|9
1626622820000|2021-07-18 15:40:20|12188.35|12068.35|12188.8|12068.8|12189.35|12069.35|12188.35|12068.35|6
1626622830000|2021-07-18 15:40:30|12188.97|12068.97|12186.59|12066.59|12189.04|12069.04|12186.59|12066.59|10
1626622840000|2021-07-18 15:40:40|12186.21|12066.21|12186.55|12066.55|12186.68|12066.68|12186.21|12066.21|8
1626622850000|2021-07-18 15:40:50|12186.09|12066.09|12184.51|12064.51|12186.09|12066.09|12184.51|12064.51|10
1626622860000|2021-07-18 15:41:00|12184.27|12064.27|12183.25|12063.25|12184.27|12064.27|12183.21|12063.21|10
1626622870000|2021-07-18 15:41:10|12182.43|12062.43|12181.35|12061.35|12182.43|12062.43|12181.35|12061.35|9
1626622880000|2021-07-18 15:41:20|12181.37|12061.37|12180.9|12060.9|12181.49|12061.49|12180.17|12060.17|8
1626622890000|2021-07-18 15:41:30|12180.72|12060.72|12181.51|12061.51|12181.51|12061.51|12180.6|12060.6|8
1626622900000|2021-07-18 15:41:40|12181.6|12061.6|12183.27|12063.27|12183.35|12063.35|12181.6|12061.6|8
1626622910000|2021-07-18 15:41:50|12183.55|12063.55|12183.61|12063.61|12183.73|12063.73|12183.49|12063.49|8
1626622920000|2021-07-18 15:42:00|12183.74|12063.74|12184.2|12064.2|12184.2|12064.2|12183.65|12063.65|8
1626622930000|2021-07-18 15:42:10|12184.13|12064.13|12183.74|12063.74|12184.13|12064.13|12183.74|12063.74|9
1626622940000|2021-07-18 15:42:20|12184.16|12064.16|12186.58|12066.58|12186.58|12066.58|12184.16|12064.16|9
1626622950000|2021-07-18 15:42:30|12184.95|12064.95|12185.4|12065.4|12185.83|12065.83|12184.95|12064.95|8
1626622960000|2021-07-18 15:42:40|12185.37|12065.37|12185.65|12065.65|12186.21|12066.21|12185.37|12065.37|9
1626622970000|2021-07-18 15:42:50|12185.72|12065.72|12185.48|12065.48|12185.72|12065.72|12185.17|12065.17|9
1626622980000|2021-07-18 15:43:00|12184.69|12064.69|12185.37|12065.37|12185.38|12065.38|12184.52|12064.52|7
1626622990000|2021-07-18 15:43:10|12185.16|12065.16|12185.62|12065.62|12185.62|12065.62|12185.16|12065.16|9
1626623000000|2021-07-18 15:43:20|12185.64|12065.64|12187|12067|12187|12067|12185.64|12065.64|9
1626623010000|2021-07-18 15:43:30|12186.99|12066.99|12186.42|12066.42|12187.34|12067.34|12186.42|12066.42|8
1626623020000|2021-07-18 15:43:40|12186.72|12066.72|12186.29|12066.29|12186.72|12066.72|12186.29|12066.29|8
1626623030000|2021-07-18 15:43:50|12186.28|12066.28|12185.82|12065.82|12186.28|12066.28|12185.82|12065.82|8
1626623040000|2021-07-18 15:44:00|12185.83|12065.83|12186.04|12066.04|12186.04|12066.04|12185.12|12065.12|9
1626623050000|2021-07-18 15:44:10|12186.03|12066.03|12183.78|12063.78|12186.03|12066.03|12183.75|12063.75|10
1626623060000|2021-07-18 15:44:20|12183.37|12063.37|12183.7|12063.7|12183.72|12063.72|12183.37|12063.37|10
1626623070000|2021-07-18 15:44:30|12183.38|12063.38|12183.08|12063.08|12183.72|12063.72|12183.01|12063.01|10
1626623080000|2021-07-18 15:44:40|12182.9|12062.9|12183.28|12063.28|12183.48|12063.48|12182.82|12062.82|8
1626623090000|2021-07-18 15:44:50|12183.35|12063.35|12183.3|12063.3|12184.18|12064.18|12183.03|12063.03|8
1626623100000|2021-07-18 15:45:00|12183.32|12063.32|12183.58|12063.58|12183.84|12063.84|12183.32|12063.32|10
1626623110000|2021-07-18 15:45:10|12183.25|12063.25|12183.86|12063.86|12184.01|12064.01|12183.22|12063.22|7
1626623120000|2021-07-18 15:45:20|12183.01|12063.01|12183.63|12063.63|12184.32|12064.32|12182.96|12062.96|10
1626623130000|2021-07-18 15:45:30|12183.52|12063.52|12180.53|12060.53|12183.66|12063.66|12180.51|12060.51|9
1626623140000|2021-07-18 15:45:40|12180.57|12060.57|12179.53|12059.53|12180.57|12060.57|12179.53|12059.53|8
1626623150000|2021-07-18 15:45:50|12179.26|12059.26|12177.54|12057.54|12179.26|12059.26|12177.54|12057.54|9
1626623160000|2021-07-18 15:46:00|12178.47|12058.47|12177.6|12057.6|12178.49|12058.49|12177.51|12057.51|9
1626623170000|2021-07-18 15:46:10|12177.26|12057.26|12176.63|12056.63|12177.26|12057.26|12176.63|12056.63|8
1626623180000|2021-07-18 15:46:20|12176.58|12056.58|12175.81|12055.81|12176.58|12056.58|12175.81|12055.81|7
1626623190000|2021-07-18 15:46:30|12174.02|12054.02|12173.34|12053.34|12174.02|12054.02|12172.62|12052.62|9
1626623200000|2021-07-18 15:46:40|12173.41|12053.41|12174.04|12054.04|12174.68|12054.68|12173.41|12053.41|9
1626623210000|2021-07-18 15:46:50|12173.78|12053.78|12172.96|12052.96|12173.78|12053.78|12172.96|12052.96|9
1626623220000|2021-07-18 15:47:00|12172.89|12052.89|12172.37|12052.37|12173.2|12053.2|12172.37|12052.37|9
1626623230000|2021-07-18 15:47:10|12171.94|12051.94|12170.7|12050.7|12171.94|12051.94|12170.7|12050.7|10
1626623240000|2021-07-18 15:47:20|12170.61|12050.61|12168.47|12048.47|12170.61|12050.61|12168.37|12048.37|10
1626623250000|2021-07-18 15:47:30|12168.44|12048.44|12167.18|12047.18|12168.73|12048.73|12167.18|12047.18|10
1626623260000|2021-07-18 15:47:40|12166.91|12046.91|12164.67|12044.67|12166.91|12046.91|12164.67|12044.67|10
1626623270000|2021-07-18 15:47:50|12164.71|12044.71|12164.41|12044.41|12164.97|12044.97|12163.95|12043.95|9
1626623280000|2021-07-18 15:48:00|12164.63|12044.63|12163.48|12043.48|12165.17|12045.17|12163.42|12043.42|9
1626623290000|2021-07-18 15:48:10|12161.4|12041.4|12161.98|12041.98|12162.72|12042.72|12161.04|12041.04|10
1626623300000|2021-07-18 15:48:20|12162.84|12042.84|12164.69|12044.69|12164.87|12044.87|12162.84|12042.84|9
1626623310000|2021-07-18 15:48:30|12164.79|12044.79|12164.52|12044.52|12164.89|12044.89|12163.65|12043.65|10
1626623320000|2021-07-18 15:48:40|12164.37|12044.37|12166.26|12046.26|12166.26|12046.26|12163.91|12043.91|9
1626623330000|2021-07-18 15:48:50|12166.74|12046.74|12169.3|12049.3|12169.3|12049.3|12166.59|12046.59|8
1626623340000|2021-07-18 15:49:00|12169.31|12049.31|12171.32|12051.32|12171.32|12051.32|12168.67|12048.67|9
1626623350000|2021-07-18 15:49:10|12171.78|12051.78|12177.01|12057.01|12177.01|12057.01|12171.78|12051.78|10
1626623360000|2021-07-18 15:49:20|12177.56|12057.56|12179.76|12059.76|12179.76|12059.76|12177.56|12057.56|9
1626623370000|2021-07-18 15:49:30|12180.09|12060.09|12181.77|12061.77|12181.77|12061.77|12180.09|12060.09|8
1626623380000|2021-07-18 15:49:40|12182.05|12062.05|12183.99|12063.99|12183.99|12063.99|12182.05|12062.05|10
1626623390000|2021-07-18 15:49:50|12184.07|12064.07|12183.57|12063.57|12184.07|12064.07|12183.46|12063.46|10
1626623400000|2021-07-18 15:50:00|12183.5|12063.5|12182.14|12062.14|12183.5|12063.5|12181.49|12061.49|10
1626623410000|2021-07-18 15:50:10|12182.11|12062.11|12180.85|12060.85|12182.13|12062.13|12180.77|12060.77|8
1626623420000|2021-07-18 15:50:20|12180.79|12060.79|12180.06|12060.06|12180.79|12060.79|12180.06|12060.06|9
1626623430000|2021-07-18 15:50:30|12179.95|12059.95|12178.52|12058.52|12179.95|12059.95|12178.35|12058.35|10
1626623440000|2021-07-18 15:50:40|12178.43|12058.43|12176.72|12056.72|12178.43|12058.43|12176.03|12056.03|10
1626623450000|2021-07-18 15:50:50|12177.36|12057.36|12175.92|12055.92|12177.36|12057.36|12175.65|12055.65|9
1626623460000|2021-07-18 15:51:00|12176.04|12056.04|12173.79|12053.79|12176.04|12056.04|12173.79|12053.79|10
1626623470000|2021-07-18 15:51:10|12173.3|12053.3|12172.26|12052.26|12173.61|12053.61|12171.45|12051.45|10
1626623480000|2021-07-18 15:51:20|12171.24|12051.24|12171.2|12051.2|12172.02|12052.02|12170.56|12050.56|10
1626623490000|2021-07-18 15:51:30|12171.32|12051.32|12169.45|12049.45|12171.49|12051.49|12169.24|12049.24|10
1626623500000|2021-07-18 15:51:40|12170.08|12050.08|12167.04|12047.04|12170.08|12050.08|12166.67|12046.67|9
1626623510000|2021-07-18 15:51:50|12167.03|12047.03|12168.26|12048.26|12168.26|12048.26|12166.54|12046.54|10
1626623520000|2021-07-18 15:52:00|12168.43|12048.43|12167.27|12047.27|12168.67|12048.67|12166.99|12046.99|10
1626623530000|2021-07-18 15:52:10|12167.17|12047.17|12168.57|12048.57|12168.65|12048.65|12167.17|12047.17|10
1626623540000|2021-07-18 15:52:20|12168.62|12048.62|12169.86|12049.86|12169.86|12049.86|12167.92|12047.92|9
1626623550000|2021-07-18 15:52:30|12169.49|12049.49|12168.07|12048.07|12169.49|12049.49|12168.07|12048.07|10
1626623560000|2021-07-18 15:52:40|12168.05|12048.05|12168.4|12048.4|12168.57|12048.57|12168.05|12048.05|8
1626623570000|2021-07-18 15:52:50|12168.44|12048.44|12167.9|12047.9|12168.44|12048.44|12167.28|12047.28|10
1626623580000|2021-07-18 15:53:00|12167.7|12047.7|12164.3|12044.3|12167.7|12047.7|12164.3|12044.3|10
1626623590000|2021-07-18 15:53:10|12165.09|12045.09|12165.93|12045.93|12166.07|12046.07|12165.09|12045.09|9
1626623600000|2021-07-18 15:53:20|12165.49|12045.49|12166.1|12046.1|12166.85|12046.85|12165.49|12045.49|7
1626623610000|2021-07-18 15:53:30|12166.04|12046.04|12166.21|12046.21|12166.21|12046.21|12165.98|12045.98|8
1626623620000|2021-07-18 15:53:40|12166.31|12046.31|12167.81|12047.81|12168.33|12048.33|12166.31|12046.31|9
1626623630000|2021-07-18 15:53:50|12167.36|12047.36|12166.96|12046.96|12167.36|12047.36|12166.83|12046.83|7
1626623640000|2021-07-18 15:54:00|12167.13|12047.13|12167.74|12047.74|12169.09|12049.09|12167.13|12047.13|10
1626623650000|2021-07-18 15:54:10|12167.73|12047.73|12168.85|12048.85|12168.85|12048.85|12167.73|12047.73|9
1626623660000|2021-07-18 15:54:20|12168.92|12048.92|12169.19|12049.19|12169.21|12049.21|12168.92|12048.92|9
1626623670000|2021-07-18 15:54:30|12169.2|12049.2|12169.28|12049.28|12169.29|12049.29|12168.53|12048.53|10
1626623680000|2021-07-18 15:54:40|12169.35|12049.35|12168.35|12048.35|12169.48|12049.48|12168.28|12048.28|10
1626623690000|2021-07-18 15:54:50|12168.27|12048.27|12167.86|12047.86|12169.05|12049.05|12167.86|12047.86|7
1626623700000|2021-07-18 15:55:00|12167.88|12047.88|12167.02|12047.02|12167.88|12047.88|12166.87|12046.87|10
1626623710000|2021-07-18 15:55:10|12166.3|12046.3|12163.29|12043.29|12166.3|12046.3|12162.93|12042.93|9
1626623720000|2021-07-18 15:55:20|12162.83|12042.83|12161.97|12041.97|12162.83|12042.83|12161.92|12041.92|9
1626623730000|2021-07-18 15:55:30|12161.55|12041.55|12158.03|12038.03|12161.55|12041.55|12158.03|12038.03|9
1626623740000|2021-07-18 15:55:40|12157.95|12037.95|12154.79|12034.79|12157.95|12037.95|12154.79|12034.79|10
1626623750000|2021-07-18 15:55:50|12154.4|12034.4|12153.01|12033.01|12154.4|12034.4|12153.01|12033.01|10
1626623760000|2021-07-18 15:56:00|12153.06|12033.06|12154.33|12034.33|12154.62|12034.62|12153.06|12033.06|10
1626623770000|2021-07-18 15:56:10|12154.14|12034.14|12147.81|12027.81|12154.15|12034.15|12147.77|12027.77|10
1626623780000|2021-07-18 15:56:20|12148.49|12028.49|12146.45|12026.45|12148.54|12028.54|12146.41|12026.41|9
1626623790000|2021-07-18 15:56:30|12146.55|12026.55|12145.5|12025.5|12146.55|12026.55|12145.27|12025.27|10
1626623800000|2021-07-18 15:56:40|12144.95|12024.95|12137.87|12017.87|12145|12025|12137.87|12017.87|9
1626623810000|2021-07-18 15:56:50|12134.68|12014.68|12130.91|12010.91|12134.68|12014.68|12130.73|12010.73|10
1626623820000|2021-07-18 15:57:00|12130.14|12010.14|12128.4|12008.4|12130.14|12010.14|12127.6|12007.6|10
1626623830000|2021-07-18 15:57:10|12128.48|12008.48|12126.72|12006.72|12129.57|12009.57|12126.72|12006.72|10
1626623840000|2021-07-18 15:57:20|12125.2|12005.2|12118.01|11998.01|12125.2|12005.2|12114.92|11994.92|10
1626623850000|2021-07-18 15:57:30|12118.59|11998.59|12121.66|12001.66|12122.11|12002.11|12114.96|11994.96|10
1626623860000|2021-07-18 15:57:40|12121.4|12001.4|12121.41|12001.41|12121.41|12001.41|12120.5|12000.5|10
1626623870000|2021-07-18 15:57:50|12121.61|12001.61|12126.82|12006.82|12126.82|12006.82|12121.61|12001.61|10
1626623880000|2021-07-18 15:58:00|12126.8|12006.8|12123.85|12003.85|12126.8|12006.8|12123.85|12003.85|9
1626623890000|2021-07-18 15:58:10|12122.25|12002.25|12119.19|11999.19|12122.25|12002.25|12117.82|11997.82|10
1626623900000|2021-07-18 15:58:20|12119.06|11999.06|12121.46|12001.46|12121.46|12001.46|12118.87|11998.87|10
1626623910000|2021-07-18 15:58:30|12121.37|12001.37|12125.04|12005.04|12125.27|12005.27|12121.37|12001.37|9
1626623920000|2021-07-18 15:58:40|12125.29|12005.29|12127.67|12007.67|12127.67|12007.67|12125.29|12005.29|10
1626623930000|2021-07-18 15:58:50|12128.52|12008.52|12131.45|12011.45|12131.45|12011.45|12128.52|12008.52|9
1626623940000|2021-07-18 15:59:00|12131.1|12011.1|12129.16|12009.16|12131.24|12011.24|12128.19|12008.19|10
1626623950000|2021-07-18 15:59:10|12129|12009|12131.29|12011.29|12131.29|12011.29|12129|12009|10
1626623960000|2021-07-18 15:59:20|12131.38|12011.38|12133.38|12013.38|12133.38|12013.38|12131.38|12011.38|10
1626623970000|2021-07-18 15:59:30|12133.48|12013.48|12134.33|12014.33|12134.67|12014.67|12133.48|12013.48|10
1626623980000|2021-07-18 15:59:40|12134.31|12014.31|12138.14|12018.14|12138.96|12018.96|12134.31|12014.31|10
1626623990000|2021-07-18 15:59:50|12138.18|12018.18|12139.9|12019.9|12139.94|12019.94|12137.99|12017.99|9
1626624000000|2021-07-18 16:00:00|12140.02|12020.02|12134.84|12014.84|12140.08|12020.08|12134.84|12014.84|10
1626624010000|2021-07-18 16:00:10|12133.53|12013.53|12128.27|12008.27|12133.53|12013.53|12128.27|12008.27|10
1626624020000|2021-07-18 16:00:20|12128.07|12008.07|12128.06|12008.06|12128.36|12008.36|12126.94|12006.94|10
1626624030000|2021-07-18 16:00:30|12128.83|12008.83|12129.5|12009.5|12130.35|12010.35|12128.56|12008.56|10
1626624040000|2021-07-18 16:00:40|12129.56|12009.56|12131.21|12011.21|12131.76|12011.76|12129.3|12009.3|10
1626624050000|2021-07-18 16:00:50|12131.83|12011.83|12134.89|12014.89|12134.89|12014.89|12131.83|12011.83|10
1626624060000|2021-07-18 16:01:00|12134.14|12014.14|12135.62|12015.62|12136.4|12016.4|12134.14|12014.14|10
1626624070000|2021-07-18 16:01:10|12135.22|12015.22|12134.07|12014.07|12135.22|12015.22|12133.34|12013.34|10
1626624080000|2021-07-18 16:01:20|12134.39|12014.39|12135.12|12015.12|12135.4|12015.4|12134.37|12014.37|10
1626624090000|2021-07-18 16:01:30|12135.44|12015.44|12138.04|12018.04|12138.04|12018.04|12135.44|12015.44|10
1626624100000|2021-07-18 16:01:40|12137.91|12017.91|12136.62|12016.62|12137.95|12017.95|12136.62|12016.62|9
1626624110000|2021-07-18 16:01:50|12137.12|12017.12|12132.2|12012.2|12137.12|12017.12|12132.2|12012.2|10
1626624120000|2021-07-18 16:02:00|12131.66|12011.66|12120.74|12000.74|12131.66|12011.66|12120.74|12000.74|10
1626624130000|2021-07-18 16:02:10|12119.82|11999.82|12109.8|11989.8|12119.82|11999.82|12109.8|11989.8|10
1626624140000|2021-07-18 16:02:20|12110.63|11990.63|12106.78|11986.78|12110.83|11990.83|12106.78|11986.78|10
1626624150000|2021-07-18 16:02:30|12105.51|11985.51|12104.73|11984.73|12105.51|11985.51|12102.19|11982.19|9
1626624160000|2021-07-18 16:02:40|12102.63|11982.63|12099.14|11979.14|12102.63|11982.63|12098.81|11978.81|10
1626624170000|2021-07-18 16:02:50|12100.04|11980.04|12101.71|11981.71|12103.43|11983.43|12100.04|11980.04|10
1626624180000|2021-07-18 16:03:00|12102.26|11982.26|12107.09|11987.09|12107.11|11987.11|12102.26|11982.26|10
1626624190000|2021-07-18 16:03:10|12108.07|11988.07|12113.5|11993.5|12113.5|11993.5|12108.07|11988.07|10
1626624200000|2021-07-18 16:03:20|12113.31|11993.31|12109.98|11989.98|12113.31|11993.31|12109.98|11989.98|10
1626624210000|2021-07-18 16:03:30|12109.9|11989.9|12109.04|11989.04|12110.55|11990.55|12108.89|11988.89|10
1626624220000|2021-07-18 16:03:40|12109|11989|12109.14|11989.14|12109.14|11989.14|12107.93|11987.93|9
1626624230000|2021-07-18 16:03:50|12108.95|11988.95|12108.47|11988.47|12109.33|11989.33|12108.37|11988.37|9
1626624240000|2021-07-18 16:04:00|12108.48|11988.48|12107.89|11987.89|12109.73|11989.73|12107.89|11987.89|10
1626624250000|2021-07-18 16:04:10|12106.15|11986.15|12101.04|11981.04|12106.15|11986.15|12101.04|11981.04|10
1626624260000|2021-07-18 16:04:20|12100.65|11980.65|12099.65|11979.65|12101.18|11981.18|12099.65|11979.65|10
1626624270000|2021-07-18 16:04:30|12099.29|11979.29|12100.36|11980.36|12100.36|11980.36|12099.01|11979.01|9
1626624280000|2021-07-18 16:04:40|12100.54|11980.54|12100.16|11980.16|12101.21|11981.21|12100.16|11980.16|10
1626624290000|2021-07-18 16:04:50|12100.18|11980.18|12099|11979|12100.18|11980.18|12099|11979|10
1626624300000|2021-07-18 16:05:00|12099.07|11979.07|12097.68|11977.68|12099.2|11979.2|12096.73|11976.73|10
1626624310000|2021-07-18 16:05:10|12097.66|11977.66|12095.27|11975.27|12097.66|11977.66|12095.27|11975.27|9
1626624320000|2021-07-18 16:05:20|12095.12|11975.12|12097.53|11977.53|12097.53|11977.53|12094.84|11974.84|10
1626624330000|2021-07-18 16:05:30|12097.67|11977.67|12101.35|11981.35|12101.35|11981.35|12097.67|11977.67|10
1626624340000|2021-07-18 16:05:40|12102.08|11982.08|12103.78|11983.78|12103.78|11983.78|12102.08|11982.08|10
1626624350000|2021-07-18 16:05:50|12104.2|11984.2|12105.44|11985.44|12106.26|11986.26|12104.2|11984.2|9
1626624360000|2021-07-18 16:06:00|12105.76|11985.76|12108.58|11988.58|12108.58|11988.58|12105.76|11985.76|10
1626624370000|2021-07-18 16:06:10|12109.11|11989.11|12110.1|11990.1|12110.1|11990.1|12108.11|11988.11|10
1626624380000|2021-07-18 16:06:20|12110.27|11990.27|12112.48|11992.48|12112.48|11992.48|12110.27|11990.27|9
1626624390000|2021-07-18 16:06:30|12113.04|11993.04|12112.19|11992.19|12113.21|11993.21|12111.63|11991.63|10
1626624400000|2021-07-18 16:06:40|12112.64|11992.64|12114.81|11994.81|12114.81|11994.81|12112.64|11992.64|10
1626624410000|2021-07-18 16:06:50|12114.58|11994.58|12118.16|11998.16|12118.16|11998.16|12114.48|11994.48|10
1626624420000|2021-07-18 16:07:00|12118.2|11998.2|12118.04|11998.04|12118.26|11998.26|12117.18|11997.18|10
1626624430000|2021-07-18 16:07:10|12118.62|11998.62|12120.62|12000.62|12120.72|12000.72|12118.46|11998.46|10
1626624440000|2021-07-18 16:07:20|12120.84|12000.84|12122.99|12002.99|12122.99|12002.99|12120.84|12000.84|10
1626624450000|2021-07-18 16:07:30|12123.37|12003.37|12124.21|12004.21|12124.21|12004.21|12123.07|12003.07|10
1626624460000|2021-07-18 16:07:40|12124.73|12004.73|12127.98|12007.98|12127.98|12007.98|12124.73|12004.73|9
1626624470000|2021-07-18 16:07:50|12127.56|12007.56|12128.19|12008.19|12128.51|12008.51|12127.51|12007.51|10
1626624480000|2021-07-18 16:08:00|12128.32|12008.32|12127.53|12007.53|12128.54|12008.54|12127.48|12007.48|10
1626624490000|2021-07-18 16:08:10|12127.64|12007.64|12128.51|12008.51|12128.51|12008.51|12127.5|12007.5|10
1626624500000|2021-07-18 16:08:20|12129.52|12009.52|12130.54|12010.54|12130.54|12010.54|12129.52|12009.52|10
1626624510000|2021-07-18 16:08:30|12130.61|12010.61|12130.72|12010.72|12130.77|12010.77|12129.82|12009.82|10
1626624520000|2021-07-18 16:08:40|12130.62|12010.62|12132.31|12012.31|12132.31|12012.31|12129.67|12009.67|10
1626624530000|2021-07-18 16:08:50|12132.46|12012.46|12133.42|12013.42|12133.42|12013.42|12132.39|12012.39|10
1626624540000|2021-07-18 16:09:00|12133.1|12013.1|12133.1|12013.1|12134.12|12014.12|12132.97|12012.97|10
1626624550000|2021-07-18 16:09:10|12132.86|12012.86|12131.96|12011.96|12132.86|12012.86|12131.86|12011.86|9
1626624560000|2021-07-18 16:09:20|12131.93|12011.93|12129.39|12009.39|12132.07|12012.07|12129.39|12009.39|10
1626624570000|2021-07-18 16:09:30|12128.95|12008.95|12127.34|12007.34|12128.95|12008.95|12127.34|12007.34|10
1626624580000|2021-07-18 16:09:40|12127.24|12007.24|12124.43|12004.43|12127.24|12007.24|12124.43|12004.43|10
1626624590000|2021-07-18 16:09:50|12123.48|12003.48|12121.02|12001.02|12123.48|12003.48|12120.99|12000.99|10
1626624600000|2021-07-18 16:10:00|12120.95|12000.95|12123|12003|12123|12003|12120.73|12000.73|10
1626624610000|2021-07-18 16:10:10|12122.36|12002.36|12122.27|12002.27|12122.5|12002.5|12122.27|12002.27|9
1626624620000|2021-07-18 16:10:20|12122.3|12002.3|12124.38|12004.38|12124.9|12004.9|12122.3|12002.3|9
1626624630000|2021-07-18 16:10:30|12124.55|12004.55|12128.78|12008.78|12128.78|12008.78|12124.55|12004.55|10
1626624640000|2021-07-18 16:10:40|12128.98|12008.98|12128.94|12008.94|12129.48|12009.48|12128.54|12008.54|10
1626624650000|2021-07-18 16:10:50|12129.06|12009.06|12131.06|12011.06|12131.61|12011.61|12129.06|12009.06|10
1626624660000|2021-07-18 16:11:00|12131|12011|12133.68|12013.68|12133.68|12013.68|12131|12011|10
1626624670000|2021-07-18 16:11:10|12134.15|12014.15|12133.48|12013.48|12134.51|12014.51|12133.48|12013.48|10
1626624680000|2021-07-18 16:11:20|12133.87|12013.87|12134.75|12014.75|12135.96|12015.96|12133.87|12013.87|10
1626624690000|2021-07-18 16:11:30|12134.64|12014.64|12134.7|12014.7|12134.7|12014.7|12134.11|12014.11|9
1626624700000|2021-07-18 16:11:40|12134.71|12014.71|12136.1|12016.1|12136.3|12016.3|12133.96|12013.96|10
1626624710000|2021-07-18 16:11:50|12136.14|12016.14|12136.91|12016.91|12136.91|12016.91|12136.14|12016.14|10
1626624720000|2021-07-18 16:12:00|12137.75|12017.75|12137.47|12017.47|12138.58|12018.58|12137.44|12017.44|10
1626624730000|2021-07-18 16:12:10|12137.61|12017.61|12139.24|12019.24|12139.27|12019.27|12137.61|12017.61|10
1626624740000|2021-07-18 16:12:20|12139.43|12019.43|12140.76|12020.76|12140.76|12020.76|12139.43|12019.43|10
1626624750000|2021-07-18 16:12:30|12140.74|12020.74|12143.18|12023.18|12143.18|12023.18|12140.74|12020.74|9
1626624760000|2021-07-18 16:12:40|12143.45|12023.45|12144.32|12024.32|12145.1|12025.1|12143.45|12023.45|10
1626624770000|2021-07-18 16:12:50|12144.5|12024.5|12144.17|12024.17|12144.9|12024.9|12144.07|12024.07|10
1626624780000|2021-07-18 16:13:00|12144.2|12024.2|12143.87|12023.87|12144.79|12024.79|12143.82|12023.82|10
1626624790000|2021-07-18 16:13:10|12144.11|12024.11|12145.77|12025.77|12145.78|12025.78|12144.11|12024.11|9
1626624800000|2021-07-18 16:13:20|12145.83|12025.83|12146.79|12026.79|12146.79|12026.79|12145.59|12025.59|9
1626624810000|2021-07-18 16:13:30|12146.91|12026.91|12148.12|12028.12|12148.31|12028.31|12146.91|12026.91|9
1626624820000|2021-07-18 16:13:40|12148.02|12028.02|12149.86|12029.86|12149.86|12029.86|12148.02|12028.02|10
1626624830000|2021-07-18 16:13:50|12150.33|12030.33|12150.99|12030.99|12150.99|12030.99|12149.64|12029.64|9
1626624840000|2021-07-18 16:14:00|12151.69|12031.69|12155.98|12035.98|12156.23|12036.23|12151.69|12031.69|10
1626624850000|2021-07-18 16:14:10|12156|12036|12154.78|12034.78|12156|12036|12154.53|12034.53|9
1626624860000|2021-07-18 16:14:20|12154.96|12034.96|12155.93|12035.93|12156.15|12036.15|12154.96|12034.96|9
1626624870000|2021-07-18 16:14:30|12155.91|12035.91|12154.95|12034.95|12155.91|12035.91|12154.83|12034.83|10
1626624880000|2021-07-18 16:14:40|12155.18|12035.18|12153.63|12033.63|12155.18|12035.18|12152.8|12032.8|10
1626624890000|2021-07-18 16:14:50|12153.69|12033.69|12153.79|12033.79|12154.1|12034.1|12153.33|12033.33|9
1626624900000|2021-07-18 16:15:00|12154.37|12034.37|12155.51|12035.51|12156.36|12036.36|12153.42|12033.42|10
1626624910000|2021-07-18 16:15:10|12155.53|12035.53|12156.27|12036.27|12157.44|12037.44|12155.53|12035.53|10
1626624920000|2021-07-18 16:15:20|12156.35|12036.35|12156.03|12036.03|12157.58|12037.58|12155.25|12035.25|10
1626624930000|2021-07-18 16:15:30|12157.34|12037.34|12160.88|12040.88|12160.88|12040.88|12157.34|12037.34|10
1626624940000|2021-07-18 16:15:40|12160.9|12040.9|12161.42|12041.42|12161.45|12041.45|12160.45|12040.45|10
1626624950000|2021-07-18 16:15:50|12161.6|12041.6|12161.53|12041.53|12161.71|12041.71|12160.47|12040.47|10
1626624960000|2021-07-18 16:16:00|12161.48|12041.48|12160.77|12040.77|12161.53|12041.53|12160.77|12040.77|10
1626624970000|2021-07-18 16:16:10|12160.84|12040.84|12158.73|12038.73|12160.84|12040.84|12158.29|12038.29|10
1626624980000|2021-07-18 16:16:20|12158.6|12038.6|12159.28|12039.28|12159.28|12039.28|12158.53|12038.53|10
1626624990000|2021-07-18 16:16:30|12159.47|12039.47|12160.75|12040.75|12160.87|12040.87|12159.47|12039.47|8
1626625000000|2021-07-18 16:16:40|12161.04|12041.04|12159.42|12039.42|12161.04|12041.04|12159.42|12039.42|10
1626625010000|2021-07-18 16:16:50|12159.4|12039.4|12160.26|12040.26|12161.04|12041.04|12159.4|12039.4|10
1626625020000|2021-07-18 16:17:00|12161.74|12041.74|12162.33|12042.33|12162.33|12042.33|12161.74|12041.74|9
1626625030000|2021-07-18 16:17:10|12162.46|12042.46|12161.28|12041.28|12162.46|12042.46|12161.18|12041.18|10
1626625040000|2021-07-18 16:17:20|12161.39|12041.39|12161.6|12041.6|12161.72|12041.72|12161.12|12041.12|10
1626625050000|2021-07-18 16:17:30|12161.69|12041.69|12163.32|12043.32|12163.32|12043.32|12161.45|12041.45|10
1626625060000|2021-07-18 16:17:40|12163.17|12043.17|12162.5|12042.5|12163.26|12043.26|12162.43|12042.43|9
1626625070000|2021-07-18 16:17:50|12162.18|12042.18|12161.73|12041.73|12162.18|12042.18|12161.73|12041.73|10
1626625080000|2021-07-18 16:18:00|12161.87|12041.87|12163.3|12043.3|12164.08|12044.08|12161.87|12041.87|10
1626625090000|2021-07-18 16:18:10|12164.04|12044.04|12165.68|12045.68|12165.68|12045.68|12164.04|12044.04|10
1626625100000|2021-07-18 16:18:20|12165.54|12045.54|12166.64|12046.64|12166.64|12046.64|12165.11|12045.11|9
1626625110000|2021-07-18 16:18:30|12166.51|12046.51|12166.57|12046.57|12166.57|12046.57|12164.79|12044.79|10
1626625120000|2021-07-18 16:18:40|12165.88|12045.88|12167.25|12047.25|12167.25|12047.25|12165.88|12045.88|10
1626625130000|2021-07-18 16:18:50|12167.86|12047.86|12164.45|12044.45|12167.86|12047.86|12164.21|12044.21|10
1626625140000|2021-07-18 16:19:00|12164.61|12044.61|12165.11|12045.11|12166.03|12046.03|12164.61|12044.61|10
1626625150000|2021-07-18 16:19:10|12165.25|12045.25|12163.67|12043.67|12165.44|12045.44|12163.66|12043.66|10
1626625160000|2021-07-18 16:19:20|12163.57|12043.57|12162.58|12042.58|12163.57|12043.57|12162.58|12042.58|10
1626625170000|2021-07-18 16:19:30|12162.31|12042.31|12161.07|12041.07|12162.31|12042.31|12160.8|12040.8|8
1626625180000|2021-07-18 16:19:40|12160.9|12040.9|12161.05|12041.05|12161.13|12041.13|12160.78|12040.78|8
1626625190000|2021-07-18 16:19:50|12161.07|12041.07|12161.33|12041.33|12161.98|12041.98|12161.07|12041.07|9
1626625200000|2021-07-18 16:20:00|12161.19|12041.19|12160.99|12040.99|12161.41|12041.41|12160.98|12040.98|9
1626625210000|2021-07-18 16:20:10|12161.15|12041.15|12160.84|12040.84|12161.15|12041.15|12160.84|12040.84|6
1626625220000|2021-07-18 16:20:20|12160.8|12040.8|12160.85|12040.85|12160.85|12040.85|12159.92|12039.92|10
1626625230000|2021-07-18 16:20:30|12160.53|12040.53|12161.53|12041.53|12161.54|12041.54|12160.53|12040.53|9
1626625240000|2021-07-18 16:20:40|12161.79|12041.79|12163.38|12043.38|12163.38|12043.38|12161.79|12041.79|8
1626625250000|2021-07-18 16:20:50|12163.99|12043.99|12164.64|12044.64|12164.64|12044.64|12163.55|12043.55|9
1626625260000|2021-07-18 16:21:00|12164.85|12044.85|12165.56|12045.56|12165.68|12045.68|12164.85|12044.85|9
1626625270000|2021-07-18 16:21:10|12165.55|12045.55|12166.58|12046.58|12166.58|12046.58|12165.48|12045.48|9
1626625280000|2021-07-18 16:21:20|12165.31|12045.31|12163.71|12043.71|12166.21|12046.21|12163.68|12043.68|10
1626625290000|2021-07-18 16:21:30|12164.64|12044.64|12163.66|12043.66|12164.64|12044.64|12163.23|12043.23|10
1626625300000|2021-07-18 16:21:40|12163.29|12043.29|12163.74|12043.74|12163.74|12043.74|12162.49|12042.49|10
1626625310000|2021-07-18 16:21:50|12163.51|12043.51|12163.13|12043.13|12163.51|12043.51|12162.9|12042.9|10
1626625320000|2021-07-18 16:22:00|12162.99|12042.99|12162.77|12042.77|12162.99|12042.99|12161.82|12041.82|9
1626625330000|2021-07-18 16:22:10|12162.88|12042.88|12162.7|12042.7|12163.57|12043.57|12162.6|12042.6|9
1626625340000|2021-07-18 16:22:20|12162.64|12042.64|12162.76|12042.76|12163.3|12043.3|12162.45|12042.45|10
1626625350000|2021-07-18 16:22:30|12162.79|12042.79|12162.98|12042.98|12162.98|12042.98|12162.79|12042.79|6
1626625360000|2021-07-18 16:22:40|12162.97|12042.97|12162.46|12042.46|12163.82|12043.82|12162.33|12042.33|10
1626625370000|2021-07-18 16:22:50|12163.09|12043.09|12164.57|12044.57|12164.57|12044.57|12163.03|12043.03|8
1626625380000|2021-07-18 16:23:00|12164.49|12044.49|12163.96|12043.96|12164.83|12044.83|12163.77|12043.77|10
1626625390000|2021-07-18 16:23:10|12165.09|12045.09|12164.06|12044.06|12165.18|12045.18|12163.99|12043.99|8
1626625400000|2021-07-18 16:23:20|12165.09|12045.09|12163.94|12043.94|12165.09|12045.09|12163.94|12043.94|9
1626625410000|2021-07-18 16:23:30|12164.15|12044.15|12164.38|12044.38|12164.38|12044.38|12163.54|12043.54|10
1626625420000|2021-07-18 16:23:40|12164.41|12044.41|12164.65|12044.65|12164.68|12044.68|12164.28|12044.28|10
1626625430000|2021-07-18 16:23:50|12164.42|12044.42|12166.78|12046.78|12166.78|12046.78|12164.31|12044.31|10
1626625440000|2021-07-18 16:24:00|12165.92|12045.92|12166.82|12046.82|12166.82|12046.82|12165.46|12045.46|10
1626625450000|2021-07-18 16:24:10|12166.83|12046.83|12167.23|12047.23|12167.23|12047.23|12166.15|12046.15|9
1626625460000|2021-07-18 16:24:20|12167.01|12047.01|12166.8|12046.8|12167.01|12047.01|12166.18|12046.18|10
1626625470000|2021-07-18 16:24:30|12166.37|12046.37|12167.21|12047.21|12167.26|12047.26|12165.9|12045.9|10
1626625480000|2021-07-18 16:24:40|12167.06|12047.06|12167.86|12047.86|12167.86|12047.86|12166.89|12046.89|9
1626625490000|2021-07-18 16:24:50|12167.85|12047.85|12164.54|12044.54|12167.86|12047.86|12164.54|12044.54|9
1626625500000|2021-07-18 16:25:00|12164.32|12044.32|12164.85|12044.85|12164.86|12044.86|12164.08|12044.08|10
1626625510000|2021-07-18 16:25:10|12165.34|12045.34|12166.21|12046.21|12166.22|12046.22|12164.7|12044.7|10
1626625520000|2021-07-18 16:25:20|12166.81|12046.81|12164.55|12044.55|12166.81|12046.81|12164.55|12044.55|9
1626625530000|2021-07-18 16:25:30|12164.61|12044.61|12164.67|12044.67|12164.67|12044.67|12164.27|12044.27|9
1626625540000|2021-07-18 16:25:40|12164.61|12044.61|12164.8|12044.8|12164.8|12044.8|12164.56|12044.56|8
1626625550000|2021-07-18 16:25:50|12164.63|12044.63|12163.79|12043.79|12164.63|12044.63|12163.73|12043.73|9
1626625560000|2021-07-18 16:26:00|12163.47|12043.47|12164.4|12044.4|12164.4|12044.4|12163.41|12043.41|10
1626625570000|2021-07-18 16:26:10|12164.47|12044.47|12164.72|12044.72|12165.04|12045.04|12164.47|12044.47|7
1626625580000|2021-07-18 16:26:20|12165.32|12045.32|12166.06|12046.06|12166.06|12046.06|12165.32|12045.32|10
1626625590000|2021-07-18 16:26:30|12167.23|12047.23|12168.36|12048.36|12168.36|12048.36|12167.23|12047.23|10
1626625600000|2021-07-18 16:26:40|12167.52|12047.52|12170.94|12050.94|12170.94|12050.94|12167.49|12047.49|9
1626625610000|2021-07-18 16:26:50|12171.21|12051.21|12172.67|12052.67|12172.67|12052.67|12171.21|12051.21|8
1626625620000|2021-07-18 16:27:00|12173.17|12053.17|12172.1|12052.1|12173.17|12053.17|12171.99|12051.99|10
1626625630000|2021-07-18 16:27:10|12173.12|12053.12|12173.94|12053.94|12174.44|12054.44|12173.12|12053.12|10
1626625640000|2021-07-18 16:27:20|12174.92|12054.92|12174.25|12054.25|12175.21|12055.21|12174.07|12054.07|10
1626625650000|2021-07-18 16:27:30|12174.26|12054.26|12175.23|12055.23|12175.84|12055.84|12174.26|12054.26|10
1626625660000|2021-07-18 16:27:40|12175.51|12055.51|12177.46|12057.46|12177.46|12057.46|12175.5|12055.5|9
1626625670000|2021-07-18 16:27:50|12176.86|12056.86|12178.4|12058.4|12178.4|12058.4|12176.86|12056.86|9
1626625680000|2021-07-18 16:28:00|12178.52|12058.52|12178.34|12058.34|12178.52|12058.52|12177.76|12057.76|10
1626625690000|2021-07-18 16:28:10|12178.35|12058.35|12179.07|12059.07|12179.07|12059.07|12178.35|12058.35|8
1626625700000|2021-07-18 16:28:20|12179.09|12059.09|12180.65|12060.65|12180.72|12060.72|12179.09|12059.09|10
1626625710000|2021-07-18 16:28:30|12181.12|12061.12|12181.25|12061.25|12181.32|12061.32|12181.07|12061.07|9
1626625720000|2021-07-18 16:28:40|12181.31|12061.31|12182.21|12062.21|12182.32|12062.32|12181.31|12061.31|9
1626625730000|2021-07-18 16:28:50|12181.58|12061.58|12180.02|12060.02|12181.58|12061.58|12179.97|12059.97|10
1626625740000|2021-07-18 16:29:00|12180.03|12060.03|12180.81|12060.81|12180.81|12060.81|12179.6|12059.6|9
1626625750000|2021-07-18 16:29:10|12180.83|12060.83|12179.24|12059.24|12180.85|12060.85|12179.24|12059.24|10
1626625760000|2021-07-18 16:29:20|12179.23|12059.23|12177.15|12057.15|12179.23|12059.23|12177.15|12057.15|9
1626625770000|2021-07-18 16:29:30|12177.41|12057.41|12177.01|12057.01|12177.41|12057.41|12176.43|12056.43|9
1626625780000|2021-07-18 16:29:40|12177.25|12057.25|12177.59|12057.59|12177.69|12057.69|12177.25|12057.25|8
1626625790000|2021-07-18 16:29:50|12177.55|12057.55|12177.6|12057.6|12177.84|12057.84|12177.42|12057.42|9
1626625800000|2021-07-18 16:30:00|12177.74|12057.74|12178.15|12058.15|12178.28|12058.28|12177.74|12057.74|9
1626625810000|2021-07-18 16:30:10|12177.9|12057.9|12174.17|12054.17|12177.9|12057.9|12174.17|12054.17|10
1626625820000|2021-07-18 16:30:20|12173.34|12053.34|12167.56|12047.56|12173.34|12053.34|12167.54|12047.54|10
1626625830000|2021-07-18 16:30:30|12167.57|12047.57|12165.91|12045.91|12167.57|12047.57|12165.91|12045.91|10
1626625840000|2021-07-18 16:30:40|12165.85|12045.85|12165.37|12045.37|12165.97|12045.97|12165.37|12045.37|10
1626625850000|2021-07-18 16:30:50|12165.36|12045.36|12165.68|12045.68|12166.26|12046.26|12165.23|12045.23|10
1626625860000|2021-07-18 16:31:00|12164.64|12044.64|12163.57|12043.57|12164.64|12044.64|12163.55|12043.55|10
1626625870000|2021-07-18 16:31:10|12163.7|12043.7|12164.14|12044.14|12164.75|12044.75|12163.65|12043.65|8
1626625880000|2021-07-18 16:31:20|12164.18|12044.18|12165.81|12045.81|12166.28|12046.28|12164.18|12044.18|9
1626625890000|2021-07-18 16:31:30|12166|12046|12164.68|12044.68|12166|12046|12164.68|12044.68|10
1626625900000|2021-07-18 16:31:40|12164.55|12044.55|12165.74|12045.74|12165.74|12045.74|12164.55|12044.55|10
1626625910000|2021-07-18 16:31:50|12165.5|12045.5|12164.99|12044.99|12165.5|12045.5|12164.84|12044.84|9
1626625920000|2021-07-18 16:32:00|12164.97|12044.97|12164.4|12044.4|12165.21|12045.21|12164.21|12044.21|10
1626625930000|2021-07-18 16:32:10|12164.19|12044.19|12163.57|12043.57|12164.89|12044.89|12163.57|12043.57|9
1626625940000|2021-07-18 16:32:20|12163.53|12043.53|12162.42|12042.42|12163.53|12043.53|12161.66|12041.66|10
1626625950000|2021-07-18 16:32:30|12162.4|12042.4|12159.87|12039.87|12162.4|12042.4|12159.87|12039.87|9
1626625960000|2021-07-18 16:32:40|12159.77|12039.77|12161.27|12041.27|12161.27|12041.27|12159.77|12039.77|10
1626625970000|2021-07-18 16:32:50|12161.28|12041.28|12161.63|12041.63|12161.64|12041.64|12160.91|12040.91|10
1626625980000|2021-07-18 16:33:00|12161.25|12041.25|12160.39|12040.39|12161.25|12041.25|12160.39|12040.39|8
1626625990000|2021-07-18 16:33:10|12160.34|12040.34|12161.94|12041.94|12161.95|12041.95|12160.34|12040.34|9
1626626000000|2021-07-18 16:33:20|12162.05|12042.05|12164.56|12044.56|12164.56|12044.56|12161.94|12041.94|10
1626626010000|2021-07-18 16:33:30|12164.69|12044.69|12162.6|12042.6|12164.69|12044.69|12162.6|12042.6|9
1626626020000|2021-07-18 16:33:40|12161.84|12041.84|12160.59|12040.59|12161.84|12041.84|12160.59|12040.59|10
1626626030000|2021-07-18 16:33:50|12160.1|12040.1|12158.38|12038.38|12160.1|12040.1|12158.38|12038.38|10
1626626040000|2021-07-18 16:34:00|12158.26|12038.26|12157.95|12037.95|12158.33|12038.33|12157.95|12037.95|9
1626626050000|2021-07-18 16:34:10|12158.09|12038.09|12158.96|12038.96|12158.96|12038.96|12158.09|12038.09|6
1626626060000|2021-07-18 16:34:20|12159.21|12039.21|12160.44|12040.44|12160.44|12040.44|12159.17|12039.17|7
1626626070000|2021-07-18 16:34:30|12160.49|12040.49|12159.19|12039.19|12160.49|12040.49|12159.19|12039.19|10
1626626080000|2021-07-18 16:34:40|12158.98|12038.98|12159.27|12039.27|12159.46|12039.46|12158.52|12038.52|10
1626626090000|2021-07-18 16:34:50|12159.12|12039.12|12158.48|12038.48|12159.14|12039.14|12158.31|12038.31|10
1626626100000|2021-07-18 16:35:00|12158.5|12038.5|12157.62|12037.62|12158.66|12038.66|12157.62|12037.62|10
1626626110000|2021-07-18 16:35:10|12157.43|12037.43|12155.3|12035.3|12157.43|12037.43|12155.3|12035.3|10
1626626120000|2021-07-18 16:35:20|12155.29|12035.29|12155.1|12035.1|12155.29|12035.29|12155.1|12035.1|8
1626626130000|2021-07-18 16:35:30|12154.91|12034.91|12154.51|12034.51|12154.91|12034.91|12154.51|12034.51|7
1626626140000|2021-07-18 16:35:40|12154.48|12034.48|12153.45|12033.45|12154.48|12034.48|12153.18|12033.18|8
1626626150000|2021-07-18 16:35:50|12153.11|12033.11|12151.63|12031.63|12153.11|12033.11|12151.63|12031.63|9
1626626160000|2021-07-18 16:36:00|12151.42|12031.42|12149.32|12029.32|12151.42|12031.42|12149.13|12029.13|10
1626626170000|2021-07-18 16:36:10|12148.8|12028.8|12148.39|12028.39|12148.8|12028.8|12148.39|12028.39|8
1626626180000|2021-07-18 16:36:20|12149.99|12029.99|12150.35|12030.35|12150.48|12030.48|12149.92|12029.92|8
1626626190000|2021-07-18 16:36:30|12150.41|12030.41|12151.81|12031.81|12151.81|12031.81|12150.19|12030.19|9
1626626200000|2021-07-18 16:36:40|12151.85|12031.85|12152.53|12032.53|12153.45|12033.45|12151.85|12031.85|7
1626626210000|2021-07-18 16:36:50|12152.59|12032.59|12153.25|12033.25|12153.25|12033.25|12152.59|12032.59|7
1626626220000|2021-07-18 16:37:00|12154.39|12034.39|12153.65|12033.65|12154.97|12034.97|12153.65|12033.65|10
1626626230000|2021-07-18 16:37:10|12153.62|12033.62|12152.96|12032.96|12153.62|12033.62|12151.8|12031.8|10
1626626240000|2021-07-18 16:37:20|12153.02|12033.02|12151.9|12031.9|12153.02|12033.02|12151.89|12031.89|9
1626626250000|2021-07-18 16:37:30|12151.89|12031.89|12152.55|12032.55|12152.78|12032.78|12151.89|12031.89|9
1626626260000|2021-07-18 16:37:40|12152.38|12032.38|12152.04|12032.04|12152.38|12032.38|12152.04|12032.04|10
1626626270000|2021-07-18 16:37:50|12152.09|12032.09|12151.29|12031.29|12152.12|12032.12|12150.39|12030.39|10
1626626280000|2021-07-18 16:38:00|12150.86|12030.86|12150.81|12030.81|12151.06|12031.06|12150.7|12030.7|9
1626626290000|2021-07-18 16:38:10|12150.82|12030.82|12150.54|12030.54|12150.98|12030.98|12150.54|12030.54|10
1626626300000|2021-07-18 16:38:20|12150.66|12030.66|12147.84|12027.84|12150.68|12030.68|12147.84|12027.84|10
1626626310000|2021-07-18 16:38:30|12147.75|12027.75|12146.53|12026.53|12147.79|12027.79|12146.53|12026.53|9
1626626320000|2021-07-18 16:38:40|12146.5|12026.5|12145.1|12025.1|12146.5|12026.5|12145.1|12025.1|10
1626626330000|2021-07-18 16:38:50|12145|12025|12145.97|12025.97|12145.97|12025.97|12145|12025|10
1626626340000|2021-07-18 16:39:00|12145.85|12025.85|12145.71|12025.71|12145.98|12025.98|12145.16|12025.16|9
1626626350000|2021-07-18 16:39:10|12145.79|12025.79|12146.15|12026.15|12146.75|12026.75|12145.79|12025.79|10
1626626360000|2021-07-18 16:39:20|12146.09|12026.09|12146.48|12026.48|12146.57|12026.57|12146.09|12026.09|8
1626626370000|2021-07-18 16:39:30|12146.57|12026.57|12146.49|12026.49|12146.57|12026.57|12145.65|12025.65|6
1626626380000|2021-07-18 16:39:40|12146.3|12026.3|12146.11|12026.11|12146.3|12026.3|12145.15|12025.15|7
1626626390000|2021-07-18 16:39:50|12146.19|12026.19|12146.37|12026.37|12146.99|12026.99|12145.84|12025.84|9
1626626400000|2021-07-18 16:40:00|12147.21|12027.21|12147.89|12027.89|12148|12028|12147.07|12027.07|9
1626626410000|2021-07-18 16:40:10|12147.92|12027.92|12148.44|12028.44|12148.45|12028.45|12147.92|12027.92|9
1626626420000|2021-07-18 16:40:20|12148.5|12028.5|12148.85|12028.85|12149.49|12029.49|12148.37|12028.37|9
1626626430000|2021-07-18 16:40:30|12148.93|12028.93|12151.29|12031.29|12151.29|12031.29|12148.93|12028.93|10
1626626440000|2021-07-18 16:40:40|12151.35|12031.35|12150.62|12030.62|12151.49|12031.49|12150.57|12030.57|7
1626626450000|2021-07-18 16:40:50|12150.66|12030.66|12151.44|12031.44|12151.52|12031.52|12150.66|12030.66|9
1626626460000|2021-07-18 16:41:00|12150.46|12030.46|12151.27|12031.27|12151.51|12031.51|12150.46|12030.46|10
1626626470000|2021-07-18 16:41:10|12150.91|12030.91|12148.5|12028.5|12150.91|12030.91|12148.5|12028.5|9
1626626480000|2021-07-18 16:41:20|12148.52|12028.52|12148.12|12028.12|12148.52|12028.52|12148.12|12028.12|9
1626626490000|2021-07-18 16:41:30|12148.06|12028.06|12146.63|12026.63|12148.06|12028.06|12146.63|12026.63|9
1626626500000|2021-07-18 16:41:40|12146.61|12026.61|12141.46|12021.46|12146.61|12026.61|12141.46|12021.46|8
1626626510000|2021-07-18 16:41:50|12140.99|12020.99|12139.48|12019.48|12141.52|12021.52|12139.48|12019.48|10
1626626520000|2021-07-18 16:42:00|12139.58|12019.58|12141.45|12021.45|12141.45|12021.45|12139.58|12019.58|9
1626626530000|2021-07-18 16:42:10|12141.66|12021.66|12142.48|12022.48|12143.08|12023.08|12141.66|12021.66|6
1626626540000|2021-07-18 16:42:20|12142.21|12022.21|12143.15|12023.15|12143.15|12023.15|12141.76|12021.76|10
1626626550000|2021-07-18 16:42:30|12142.76|12022.76|12143.09|12023.09|12143.46|12023.46|12142.49|12022.49|10
1626626560000|2021-07-18 16:42:40|12143.37|12023.37|12144.37|12024.37|12144.39|12024.39|12143.37|12023.37|9
1626626570000|2021-07-18 16:42:50|12144.56|12024.56|12145.97|12025.97|12145.97|12025.97|12144.56|12024.56|9
1626626580000|2021-07-18 16:43:00|12146.03|12026.03|12145.82|12025.82|12146.03|12026.03|12145.08|12025.08|9
1626626590000|2021-07-18 16:43:10|12145.89|12025.89|12147.77|12027.77|12147.77|12027.77|12145.89|12025.89|10
1626626600000|2021-07-18 16:43:20|12147.84|12027.84|12148.07|12028.07|12148.1|12028.1|12147.35|12027.35|9
1626626610000|2021-07-18 16:43:30|12147.86|12027.86|12147.74|12027.74|12147.9|12027.9|12147.57|12027.57|10
1626626620000|2021-07-18 16:43:40|12147.69|12027.69|12146.34|12026.34|12147.69|12027.69|12145.57|12025.57|9
1626626630000|2021-07-18 16:43:50|12146.35|12026.35|12146.72|12026.72|12146.72|12026.72|12146.19|12026.19|10
1626626640000|2021-07-18 16:44:00|12146.69|12026.69|12146.55|12026.55|12146.91|12026.91|12146.37|12026.37|10
1626626650000|2021-07-18 16:44:10|12145.49|12025.49|12145.35|12025.35|12145.59|12025.59|12145.3|12025.3|8
1626626660000|2021-07-18 16:44:20|12145.43|12025.43|12146.7|12026.7|12146.82|12026.82|12145.35|12025.35|9
1626626670000|2021-07-18 16:44:30|12146.73|12026.73|12149.91|12029.91|12149.91|12029.91|12146.73|12026.73|9
1626626680000|2021-07-18 16:44:40|12150.01|12030.01|12150.59|12030.59|12150.59|12030.59|12149.89|12029.89|10
1626626690000|2021-07-18 16:44:50|12150.62|12030.62|12152.47|12032.47|12152.51|12032.51|12150.62|12030.62|10
1626626700000|2021-07-18 16:45:00|12153.47|12033.47|12153.29|12033.29|12154.16|12034.16|12153.29|12033.29|9
1626626710000|2021-07-18 16:45:10|12152.89|12032.89|12153.87|12033.87|12153.87|12033.87|12152.89|12032.89|9
1626626720000|2021-07-18 16:45:20|12154.11|12034.11|12156.53|12036.53|12156.53|12036.53|12154.11|12034.11|10
1626626730000|2021-07-18 16:45:30|12156.77|12036.77|12155.63|12035.63|12156.87|12036.87|12155.63|12035.63|10
1626626740000|2021-07-18 16:45:40|12155.44|12035.44|12156.12|12036.12|12156.15|12036.15|12155.09|12035.09|10
1626626750000|2021-07-18 16:45:50|12156.07|12036.07|12154.52|12034.52|12156.07|12036.07|12154.52|12034.52|10
1626626760000|2021-07-18 16:46:00|12154.26|12034.26|12154.64|12034.64|12154.64|12034.64|12153.61|12033.61|7
1626626770000|2021-07-18 16:46:10|12154.83|12034.83|12154.7|12034.7|12154.94|12034.94|12154.62|12034.62|10
1626626780000|2021-07-18 16:46:20|12154.44|12034.44|12152.15|12032.15|12154.44|12034.44|12152.14|12032.14|8
1626626790000|2021-07-18 16:46:30|12152.04|12032.04|12151.32|12031.32|12152.04|12032.04|12151.28|12031.28|10
1626626800000|2021-07-18 16:46:40|12151.11|12031.11|12153.35|12033.35|12153.85|12033.85|12151.11|12031.11|8
1626626810000|2021-07-18 16:46:50|12153.39|12033.39|12154.87|12034.87|12154.87|12034.87|12153.39|12033.39|8
1626626820000|2021-07-18 16:47:00|12154.96|12034.96|12157.17|12037.17|12157.17|12037.17|12154.96|12034.96|10
1626626830000|2021-07-18 16:47:10|12157.41|12037.41|12160.68|12040.68|12160.68|12040.68|12157.41|12037.41|10
1626626840000|2021-07-18 16:47:20|12161.09|12041.09|12163.57|12043.57|12163.57|12043.57|12161.09|12041.09|9
1626626850000|2021-07-18 16:47:30|12163.69|12043.69|12162.89|12042.89|12163.85|12043.85|12162.87|12042.87|9
1626626860000|2021-07-18 16:47:40|12162.8|12042.8|12163.52|12043.52|12163.93|12043.93|12162.8|12042.8|7
1626626870000|2021-07-18 16:47:50|12163.37|12043.37|12163.32|12043.32|12163.53|12043.53|12163.32|12043.32|10
1626626880000|2021-07-18 16:48:00|12163.22|12043.22|12162.83|12042.83|12163.84|12043.84|12162.83|12042.83|8
1626626890000|2021-07-18 16:48:10|12162.97|12042.97|12161.31|12041.31|12163.13|12043.13|12161.31|12041.31|10
1626626900000|2021-07-18 16:48:20|12162.52|12042.52|12161.16|12041.16|12162.52|12042.52|12160.71|12040.71|9
1626626910000|2021-07-18 16:48:30|12161.61|12041.61|12162.68|12042.68|12162.68|12042.68|12161.61|12041.61|9
1626626920000|2021-07-18 16:48:40|12162.82|12042.82|12162.01|12042.01|12162.86|12042.86|12162.01|12042.01|10
1626626930000|2021-07-18 16:48:50|12162|12042|12162.1|12042.1|12162.1|12042.1|12161.29|12041.29|9
1626626940000|2021-07-18 16:49:00|12162.03|12042.03|12165.39|12045.39|12165.39|12045.39|12162.03|12042.03|9
1626626950000|2021-07-18 16:49:10|12165.46|12045.46|12166.65|12046.65|12166.97|12046.97|12165.46|12045.46|10
1626626960000|2021-07-18 16:49:20|12166.67|12046.67|12167.5|12047.5|12167.5|12047.5|12166.59|12046.59|9
1626626970000|2021-07-18 16:49:30|12166.69|12046.69|12167.25|12047.25|12167.37|12047.37|12166.69|12046.69|8
1626626980000|2021-07-18 16:49:40|12167.28|12047.28|12167.06|12047.06|12168.01|12048.01|12167.05|12047.05|9
1626626990000|2021-07-18 16:49:50|12167.15|12047.15|12173.24|12053.24|12173.24|12053.24|12166.79|12046.79|10
1626627000000|2021-07-18 16:50:00|12174.32|12054.32|12175.51|12055.51|12176.06|12056.06|12174.32|12054.32|10
1626627010000|2021-07-18 16:50:10|12175.15|12055.15|12185.27|12065.27|12185.71|12065.71|12175.15|12055.15|10
1626627020000|2021-07-18 16:50:20|12186.6|12066.6|12191.16|12071.16|12191.49|12071.49|12186.6|12066.6|10
1626627030000|2021-07-18 16:50:30|12191.61|12071.61|12191.05|12071.05|12192.96|12072.96|12190.35|12070.35|10
1626627040000|2021-07-18 16:50:40|12191.35|12071.35|12195.03|12075.03|12195.03|12075.03|12191.33|12071.33|10
1626627050000|2021-07-18 16:50:50|12195.34|12075.34|12194.68|12074.68|12196.38|12076.38|12194.68|12074.68|10
1626627060000|2021-07-18 16:51:00|12194.59|12074.59|12189.93|12069.93|12194.59|12074.59|12189.93|12069.93|9
1626627070000|2021-07-18 16:51:10|12189.91|12069.91|12187.29|12067.29|12190.18|12070.18|12187.29|12067.29|10
1626627080000|2021-07-18 16:51:20|12186.6|12066.6|12184.67|12064.67|12187.11|12067.11|12184.67|12064.67|10
1626627090000|2021-07-18 16:51:30|12185.07|12065.07|12183.87|12063.87|12185.07|12065.07|12183.87|12063.87|10
1626627100000|2021-07-18 16:51:40|12183.64|12063.64|12182.89|12062.89|12183.79|12063.79|12182.73|12062.73|10
1626627110000|2021-07-18 16:51:50|12182.78|12062.78|12184.51|12064.51|12184.51|12064.51|12182.58|12062.58|9
1626627120000|2021-07-18 16:52:00|12184.74|12064.74|12183.89|12063.89|12186.58|12066.58|12183.89|12063.89|10
1626627130000|2021-07-18 16:52:10|12184.07|12064.07|12186.87|12066.87|12186.87|12066.87|12184.07|12064.07|7
1626627140000|2021-07-18 16:52:20|12186.91|12066.91|12187.81|12067.81|12188.5|12068.5|12186.91|12066.91|9
1626627150000|2021-07-18 16:52:30|12187.83|12067.83|12187.74|12067.74|12187.87|12067.87|12187.15|12067.15|10
1626627160000|2021-07-18 16:52:40|12187.85|12067.85|12187.9|12067.9|12188.54|12068.54|12187.85|12067.85|9
1626627170000|2021-07-18 16:52:50|12188.18|12068.18|12183.38|12063.38|12188.18|12068.18|12183.38|12063.38|9
1626627180000|2021-07-18 16:53:00|12183.32|12063.32|12182.48|12062.48|12183.32|12063.32|12181.65|12061.65|10
1626627190000|2021-07-18 16:53:10|12182.4|12062.4|12183.14|12063.14|12183.32|12063.32|12182.4|12062.4|10
1626627200000|2021-07-18 16:53:20|12184.28|12064.28|12185.86|12065.86|12185.86|12065.86|12184.28|12064.28|9
1626627210000|2021-07-18 16:53:30|12186.5|12066.5|12187.58|12067.58|12187.58|12067.58|12186.5|12066.5|9
1626627220000|2021-07-18 16:53:40|12188.13|12068.13|12189.32|12069.32|12189.45|12069.45|12188|12068|9
1626627230000|2021-07-18 16:53:50|12189.49|12069.49|12189.57|12069.57|12189.8|12069.8|12189.29|12069.29|9
1626627240000|2021-07-18 16:54:00|12189.56|12069.56|12190.44|12070.44|12190.44|12070.44|12189.56|12069.56|10
1626627250000|2021-07-18 16:54:10|12190.55|12070.55|12190.67|12070.67|12190.67|12070.67|12189.69|12069.69|10
1626627260000|2021-07-18 16:54:20|12191.14|12071.14|12192.53|12072.53|12192.53|12072.53|12190.7|12070.7|10
1626627270000|2021-07-18 16:54:30|12192.81|12072.81|12191.14|12071.14|12192.81|12072.81|12191.14|12071.14|10
1626627280000|2021-07-18 16:54:40|12191.18|12071.18|12191.55|12071.55|12191.95|12071.95|12191.02|12071.02|10
1626627290000|2021-07-18 16:54:50|12191.67|12071.67|12191.18|12071.18|12191.67|12071.67|12191.18|12071.18|10
1626627300000|2021-07-18 16:55:00|12190.91|12070.91|12191.57|12071.57|12191.87|12071.87|12190.91|12070.91|10
1626627310000|2021-07-18 16:55:10|12191.78|12071.78|12191.75|12071.75|12191.96|12071.96|12191.74|12071.74|10
1626627320000|2021-07-18 16:55:20|12192.53|12072.53|12191.86|12071.86|12192.71|12072.71|12191.86|12071.86|8
1626627330000|2021-07-18 16:55:30|12191.87|12071.87|12192.5|12072.5|12192.65|12072.65|12191.86|12071.86|7
1626627340000|2021-07-18 16:55:40|12192.53|12072.53|12191.92|12071.92|12192.53|12072.53|12191.66|12071.66|9
1626627350000|2021-07-18 16:55:50|12191.98|12071.98|12190.94|12070.94|12192.19|12072.19|12190.94|12070.94|9
1626627360000|2021-07-18 16:56:00|12190.87|12070.87|12188.6|12068.6|12190.87|12070.87|12188.6|12068.6|10
1626627370000|2021-07-18 16:56:10|12187.84|12067.84|12186.03|12066.03|12187.84|12067.84|12186.03|12066.03|9
1626627380000|2021-07-18 16:56:20|12185.78|12065.78|12184.09|12064.09|12185.78|12065.78|12183.98|12063.98|7
1626627390000|2021-07-18 16:56:30|12184.1|12064.1|12184.58|12064.58|12184.65|12064.65|12183.9|12063.9|8
1626627400000|2021-07-18 16:56:40|12184.44|12064.44|12183.58|12063.58|12184.44|12064.44|12182.73|12062.73|10
1626627410000|2021-07-18 16:56:50|12183.7|12063.7|12182.69|12062.69|12183.82|12063.82|12182.69|12062.69|9
1626627420000|2021-07-18 16:57:00|12182.54|12062.54|12182.47|12062.47|12183.36|12063.36|12182.45|12062.45|10
1626627430000|2021-07-18 16:57:10|12182.48|12062.48|12183.12|12063.12|12183.12|12063.12|12182.38|12062.38|9
1626627440000|2021-07-18 16:57:20|12183.09|12063.09|12182.62|12062.62|12183.12|12063.12|12182.62|12062.62|10
1626627450000|2021-07-18 16:57:30|12182.7|12062.7|12181.57|12061.57|12182.7|12062.7|12181.57|12061.57|8
1626627460000|2021-07-18 16:57:40|12181.48|12061.48|12182.18|12062.18|12182.32|12062.32|12181.48|12061.48|8
1626627470000|2021-07-18 16:57:50|12182.17|12062.17|12181.57|12061.57|12182.51|12062.51|12181.56|12061.56|6
1626627480000|2021-07-18 16:58:00|12181.53|12061.53|12183.33|12063.33|12183.33|12063.33|12181.48|12061.48|8
1626627490000|2021-07-18 16:58:10|12183.32|12063.32|12182.55|12062.55|12183.32|12063.32|12182.3|12062.3|10
1626627500000|2021-07-18 16:58:20|12182.44|12062.44|12180.74|12060.74|12182.78|12062.78|12180.74|12060.74|10
1626627510000|2021-07-18 16:58:30|12180.71|12060.71|12179.4|12059.4|12180.71|12060.71|12179.1|12059.1|10
1626627520000|2021-07-18 16:58:40|12179.49|12059.49|12178.75|12058.75|12179.64|12059.64|12178.75|12058.75|10
1626627530000|2021-07-18 16:58:50|12178.54|12058.54|12177.22|12057.22|12178.54|12058.54|12177.22|12057.22|8
1626627540000|2021-07-18 16:59:00|12177.19|12057.19|12177.33|12057.33|12177.5|12057.5|12177.09|12057.09|8
1626627550000|2021-07-18 16:59:10|12177.75|12057.75|12176.72|12056.72|12178.62|12058.62|12176.72|12056.72|10
1626627560000|2021-07-18 16:59:20|12176.81|12056.81|12175.19|12055.19|12176.99|12056.99|12175.19|12055.19|9
1626627570000|2021-07-18 16:59:30|12175.13|12055.13|12173.54|12053.54|12175.13|12055.13|12173.21|12053.21|7
1626627580000|2021-07-18 16:59:40|12173.53|12053.53|12174.83|12054.83|12174.83|12054.83|12173.5|12053.5|9
1626627590000|2021-07-18 16:59:50|12174.72|12054.72|12174.51|12054.51|12174.72|12054.72|12174.26|12054.26|10
1626627600000|2021-07-18 17:00:00|12172.94|12052.94|12172.96|12052.96|12173.07|12053.07|12172.76|12052.76|8
1626627610000|2021-07-18 17:00:10|12172.76|12052.76|12172.17|12052.17|12173.63|12053.63|12172.17|12052.17|8
1626627620000|2021-07-18 17:00:20|12172.31|12052.31|12172.44|12052.44|12173.17|12053.17|12172.31|12052.31|7
1626627630000|2021-07-18 17:00:30|12172.47|12052.47|12171.64|12051.64|12172.47|12052.47|12171.64|12051.64|9
1626627640000|2021-07-18 17:00:40|12171.65|12051.65|12171.56|12051.56|12171.86|12051.86|12171.14|12051.14|9
1626627650000|2021-07-18 17:00:50|12171.5|12051.5|12171.89|12051.89|12171.89|12051.89|12170.67|12050.67|10
1626627660000|2021-07-18 17:01:00|12171.87|12051.87|12170.44|12050.44|12171.87|12051.87|12170.44|12050.44|9
1626627670000|2021-07-18 17:01:10|12170.86|12050.86|12169.2|12049.2|12170.86|12050.86|12169.2|12049.2|10
1626627680000|2021-07-18 17:01:20|12169.31|12049.31|12168.88|12048.88|12169.9|12049.9|12168.87|12048.87|9
1626627690000|2021-07-18 17:01:30|12168.93|12048.93|12168.27|12048.27|12169.46|12049.46|12168.27|12048.27|9
1626627700000|2021-07-18 17:01:40|12168.31|12048.31|12165.86|12045.86|12168.84|12048.84|12165.86|12045.86|10
1626627710000|2021-07-18 17:01:50|12166.17|12046.17|12166.76|12046.76|12166.76|12046.76|12165.95|12045.95|9
1626627720000|2021-07-18 17:02:00|12166.99|12046.99|12167.54|12047.54|12167.54|12047.54|12166.71|12046.71|9
1626627730000|2021-07-18 17:02:10|12168.12|12048.12|12168.14|12048.14|12168.14|12048.14|12167.21|12047.21|10
1626627740000|2021-07-18 17:02:20|12167.32|12047.32|12167.46|12047.46|12168.98|12048.98|12166.79|12046.79|10
1626627750000|2021-07-18 17:02:30|12167.47|12047.47|12167.71|12047.71|12168.7|12048.7|12167.28|12047.28|9
1626627760000|2021-07-18 17:02:40|12168.6|12048.6|12167.73|12047.73|12168.6|12048.6|12167.73|12047.73|10
1626627770000|2021-07-18 17:02:50|12167.74|12047.74|12167.01|12047.01|12167.91|12047.91|12167.01|12047.01|10
1626627780000|2021-07-18 17:03:00|12166.95|12046.95|12166.36|12046.36|12166.95|12046.95|12166.33|12046.33|9
1626627790000|2021-07-18 17:03:10|12166.39|12046.39|12166.79|12046.79|12167.03|12047.03|12166.18|12046.18|8
1626627800000|2021-07-18 17:03:20|12166.85|12046.85|12168.18|12048.18|12168.18|12048.18|12166.84|12046.84|9
1626627810000|2021-07-18 17:03:30|12168.16|12048.16|12168.85|12048.85|12168.87|12048.87|12168.15|12048.15|10
1626627820000|2021-07-18 17:03:40|12169.16|12049.16|12169.84|12049.84|12169.84|12049.84|12169.16|12049.16|9
1626627830000|2021-07-18 17:03:50|12169.49|12049.49|12168.2|12048.2|12169.49|12049.49|12166.73|12046.73|10
1626627840000|2021-07-18 17:04:00|12167.62|12047.62|12166.65|12046.65|12167.87|12047.87|12166.61|12046.61|10
1626627850000|2021-07-18 17:04:10|12166.53|12046.53|12165.36|12045.36|12166.53|12046.53|12165.36|12045.36|7
1626627860000|2021-07-18 17:04:20|12164.49|12044.49|12165.98|12045.98|12165.98|12045.98|12164.46|12044.46|9
1626627870000|2021-07-18 17:04:30|12166.06|12046.06|12166.04|12046.04|12166.34|12046.34|12166|12046|8
1626627880000|2021-07-18 17:04:40|12166.02|12046.02|12165.06|12045.06|12166.05|12046.05|12165.03|12045.03|9
1626627890000|2021-07-18 17:04:50|12165.08|12045.08|12164.21|12044.21|12165.08|12045.08|12164.21|12044.21|9
1626627900000|2021-07-18 17:05:00|12163.92|12043.92|12163.24|12043.24|12163.92|12043.92|12163.24|12043.24|10
1626627910000|2021-07-18 17:05:10|12163.13|12043.13|12161.7|12041.7|12163.13|12043.13|12161.45|12041.45|9
1626627920000|2021-07-18 17:05:20|12162.28|12042.28|12163.85|12043.85|12163.85|12043.85|12162.28|12042.28|8
1626627930000|2021-07-18 17:05:30|12164.42|12044.42|12165.77|12045.77|12165.79|12045.79|12164.27|12044.27|10
1626627940000|2021-07-18 17:05:40|12165.82|12045.82|12165.56|12045.56|12165.82|12045.82|12165.4|12045.4|8
1626627950000|2021-07-18 17:05:50|12165.58|12045.58|12165.77|12045.77|12165.77|12045.77|12165.51|12045.51|8
1626627960000|2021-07-18 17:06:00|12165.8|12045.8|12164.91|12044.91|12165.8|12045.8|12164.78|12044.78|10
1626627970000|2021-07-18 17:06:10|12164.15|12044.15|12162.88|12042.88|12164.18|12044.18|12162.88|12042.88|9
1626627980000|2021-07-18 17:06:20|12161.91|12041.91|12162.79|12042.79|12162.79|12042.79|12161.11|12041.11|10
1626627990000|2021-07-18 17:06:30|12162.81|12042.81|12162.23|12042.23|12163.18|12043.18|12161.37|12041.37|9
1626628000000|2021-07-18 17:06:40|12162.09|12042.09|12162.56|12042.56|12162.56|12042.56|12162.02|12042.02|8
1626628010000|2021-07-18 17:06:50|12162.69|12042.69|12162.15|12042.15|12162.69|12042.69|12161.75|12041.75|10
1626628020000|2021-07-18 17:07:00|12162.19|12042.19|12161.67|12041.67|12162.19|12042.19|12160.81|12040.81|9
1626628030000|2021-07-18 17:07:10|12161.7|12041.7|12161.41|12041.41|12161.7|12041.7|12161.27|12041.27|9
1626628040000|2021-07-18 17:07:20|12161.39|12041.39|12161.56|12041.56|12161.79|12041.79|12161.39|12041.39|9
1626628050000|2021-07-18 17:07:30|12161.59|12041.59|12161.24|12041.24|12161.9|12041.9|12161.08|12041.08|9
1626628060000|2021-07-18 17:07:40|12161.28|12041.28|12162.46|12042.46|12162.46|12042.46|12161.28|12041.28|9
1626628070000|2021-07-18 17:07:50|12162.26|12042.26|12163.16|12043.16|12163.17|12043.17|12162.26|12042.26|9
1626628080000|2021-07-18 17:08:00|12163.14|12043.14|12162.78|12042.78|12163.14|12043.14|12162.65|12042.65|8
1626628090000|2021-07-18 17:08:10|12163.07|12043.07|12163.43|12043.43|12163.44|12043.44|12162.56|12042.56|8
1626628100000|2021-07-18 17:08:20|12163.51|12043.51|12162.8|12042.8|12163.69|12043.69|12162.8|12042.8|9
1626628110000|2021-07-18 17:08:30|12162.79|12042.79|12163.41|12043.41|12163.5|12043.5|12162.37|12042.37|8
1626628120000|2021-07-18 17:08:40|12163.27|12043.27|12162.53|12042.53|12163.47|12043.47|12162.53|12042.53|8
1626628130000|2021-07-18 17:08:50|12162.44|12042.44|12162.91|12042.91|12163.27|12043.27|12162.44|12042.44|8
1626628140000|2021-07-18 17:09:00|12162.78|12042.78|12161.5|12041.5|12162.82|12042.82|12161.5|12041.5|9
1626628150000|2021-07-18 17:09:10|12160.65|12040.65|12161.12|12041.12|12161.34|12041.34|12160.35|12040.35|10
1626628160000|2021-07-18 17:09:20|12161.27|12041.27|12161.33|12041.33|12161.57|12041.57|12160.58|12040.58|9
1626628170000|2021-07-18 17:09:30|12161.26|12041.26|12161.07|12041.07|12161.26|12041.26|12161.07|12041.07|7
1626628180000|2021-07-18 17:09:40|12160.2|12040.2|12160.21|12040.21|12161.2|12041.2|12160.2|12040.2|8
1626628190000|2021-07-18 17:09:50|12160.2|12040.2|12161.66|12041.66|12161.66|12041.66|12160.18|12040.18|9
1626628200000|2021-07-18 17:10:00|12161.7|12041.7|12160.21|12040.21|12161.7|12041.7|12160.21|12040.21|8
1626628210000|2021-07-18 17:10:10|12160.09|12040.09|12159.12|12039.12|12160.09|12040.09|12158.96|12038.96|10
1626628220000|2021-07-18 17:10:20|12159.23|12039.23|12159.4|12039.4|12160.11|12040.11|12159.08|12039.08|10
1626628230000|2021-07-18 17:10:30|12159.43|12039.43|12159.25|12039.25|12159.43|12039.43|12159.25|12039.25|9
1626628240000|2021-07-18 17:10:40|12159.26|12039.26|12157.82|12037.82|12159.26|12039.26|12157.77|12037.77|9
1626628250000|2021-07-18 17:10:50|12157.84|12037.84|12157.77|12037.77|12157.84|12037.84|12157.75|12037.75|5
1626628260000|2021-07-18 17:11:00|12157.95|12037.95|12158.83|12038.83|12158.83|12038.83|12157.91|12037.91|7
1626628270000|2021-07-18 17:11:10|12159.2|12039.2|12159.45|12039.45|12159.53|12039.53|12159.2|12039.2|7
1626628280000|2021-07-18 17:11:20|12159.43|12039.43|12160.3|12040.3|12160.3|12040.3|12159.43|12039.43|6
1626628290000|2021-07-18 17:11:30|12161|12041|12162.75|12042.75|12162.75|12042.75|12161|12041|9
1626628300000|2021-07-18 17:11:40|12163.02|12043.02|12164.38|12044.38|12164.38|12044.38|12163|12043|7
1626628310000|2021-07-18 17:11:50|12164.39|12044.39|12166.85|12046.85|12167.06|12047.06|12163.58|12043.58|10
1626628320000|2021-07-18 17:12:00|12166.86|12046.86|12166.1|12046.1|12167.16|12047.16|12166.1|12046.1|10
1626628330000|2021-07-18 17:12:10|12165.81|12045.81|12163.25|12043.25|12165.81|12045.81|12163.25|12043.25|10
1626628340000|2021-07-18 17:12:20|12163.05|12043.05|12163.61|12043.61|12164.22|12044.22|12163.04|12043.04|10
1626628350000|2021-07-18 17:12:30|12163.58|12043.58|12162.12|12042.12|12163.58|12043.58|12162.12|12042.12|10
1626628360000|2021-07-18 17:12:40|12162.06|12042.06|12161.64|12041.64|12162.06|12042.06|12161.64|12041.64|4
1626628370000|2021-07-18 17:12:50|12162.51|12042.51|12161.94|12041.94|12162.71|12042.71|12161.91|12041.91|9
1626628380000|2021-07-18 17:13:00|12162.06|12042.06|12161.78|12041.78|12162.13|12042.13|12161.78|12041.78|9
1626628390000|2021-07-18 17:13:10|12161.75|12041.75|12160.97|12040.97|12162.01|12042.01|12160.97|12040.97|9
1626628400000|2021-07-18 17:13:20|12160.89|12040.89|12158.6|12038.6|12160.89|12040.89|12158.52|12038.52|9
1626628410000|2021-07-18 17:13:30|12158.53|12038.53|12158.29|12038.29|12158.53|12038.53|12158.24|12038.24|9
1626628420000|2021-07-18 17:13:40|12158.37|12038.37|12159.45|12039.45|12159.45|12039.45|12158.37|12038.37|7
1626628430000|2021-07-18 17:13:50|12159.32|12039.32|12158.74|12038.74|12159.32|12039.32|12158.74|12038.74|10
1626628440000|2021-07-18 17:14:00|12158.66|12038.66|12158.47|12038.47|12158.66|12038.66|12158.47|12038.47|7
1626628450000|2021-07-18 17:14:10|12158.52|12038.52|12157.52|12037.52|12158.52|12038.52|12157.45|12037.45|8
1626628460000|2021-07-18 17:14:20|12157.68|12037.68|12158.09|12038.09|12158.17|12038.17|12157.53|12037.53|8
1626628470000|2021-07-18 17:14:30|12158.14|12038.14|12157.41|12037.41|12158.14|12038.14|12157.18|12037.18|10
1626628480000|2021-07-18 17:14:40|12157.46|12037.46|12157.48|12037.48|12157.48|12037.48|12157.17|12037.17|9
1626628490000|2021-07-18 17:14:50|12157.58|12037.58|12158.77|12038.77|12158.77|12038.77|12157.58|12037.58|9
1626628500000|2021-07-18 17:15:00|12159.15|12039.15|12158.58|12038.58|12159.15|12039.15|12158.58|12038.58|10
1626628510000|2021-07-18 17:15:10|12158.57|12038.57|12159.35|12039.35|12159.35|12039.35|12156.81|12036.81|10
1626628520000|2021-07-18 17:15:20|12159.47|12039.47|12160.75|12040.75|12161.22|12041.22|12159.47|12039.47|10
1626628530000|2021-07-18 17:15:30|12160.8|12040.8|12160.51|12040.51|12161.09|12041.09|12160.51|12040.51|10
1626628540000|2021-07-18 17:15:40|12160.74|12040.74|12160.76|12040.76|12160.79|12040.79|12160.27|12040.27|10
1626628550000|2021-07-18 17:15:50|12160.62|12040.62|12160.1|12040.1|12161.21|12041.21|12160.1|12040.1|10
1626628560000|2021-07-18 17:16:00|12159.82|12039.82|12159.81|12039.81|12160.16|12040.16|12159.73|12039.73|9
1626628570000|2021-07-18 17:16:10|12159.6|12039.6|12159.08|12039.08|12159.86|12039.86|12159.08|12039.08|9
1626628580000|2021-07-18 17:16:20|12159.17|12039.17|12159.4|12039.4|12159.59|12039.59|12159.17|12039.17|10
1626628590000|2021-07-18 17:16:30|12159.31|12039.31|12159.26|12039.26|12159.52|12039.52|12159.17|12039.17|9
1626628600000|2021-07-18 17:16:40|12159.3|12039.3|12160.1|12040.1|12160.19|12040.19|12159.3|12039.3|7
1626628610000|2021-07-18 17:16:50|12160.05|12040.05|12159.25|12039.25|12160.35|12040.35|12159.23|12039.23|10
1626628620000|2021-07-18 17:17:00|12159.06|12039.06|12158.53|12038.53|12159.06|12039.06|12158.41|12038.41|8
1626628630000|2021-07-18 17:17:10|12158.44|12038.44|12158.58|12038.58|12158.62|12038.62|12158.41|12038.41|9
1626628640000|2021-07-18 17:17:20|12158.29|12038.29|12157.85|12037.85|12158.29|12038.29|12157.32|12037.32|9
1626628650000|2021-07-18 17:17:30|12157.86|12037.86|12155.9|12035.9|12157.86|12037.86|12155.9|12035.9|8
1626628660000|2021-07-18 17:17:40|12155.88|12035.88|12157.74|12037.74|12157.74|12037.74|12155.88|12035.88|9
1626628670000|2021-07-18 17:17:50|12157.7|12037.7|12157.27|12037.27|12157.88|12037.88|12156.96|12036.96|10
1626628680000|2021-07-18 17:18:00|12157.28|12037.28|12157.77|12037.77|12157.83|12037.83|12157.28|12037.28|8
1626628690000|2021-07-18 17:18:10|12157.73|12037.73|12156.06|12036.06|12157.82|12037.82|12156.06|12036.06|9
1626628700000|2021-07-18 17:18:20|12155.01|12035.01|12155.37|12035.37|12155.37|12035.37|12154.57|12034.57|10
1626628710000|2021-07-18 17:18:30|12156.14|12036.14|12158.2|12038.2|12158.2|12038.2|12156.14|12036.14|10
1626628720000|2021-07-18 17:18:40|12158.39|12038.39|12159.19|12039.19|12159.19|12039.19|12158.33|12038.33|9
1626628730000|2021-07-18 17:18:50|12158.74|12038.74|12159.05|12039.05|12159.51|12039.51|12158.74|12038.74|8
1626628740000|2021-07-18 17:19:00|12159.07|12039.07|12158.09|12038.09|12159.75|12039.75|12157.89|12037.89|10
1626628750000|2021-07-18 17:19:10|12158.12|12038.12|12158.03|12038.03|12158.32|12038.32|12157.76|12037.76|8
1626628760000|2021-07-18 17:19:20|12158.06|12038.06|12157.82|12037.82|12158.19|12038.19|12157.65|12037.65|9
1626628770000|2021-07-18 17:19:30|12157.07|12037.07|12157.57|12037.57|12157.59|12037.59|12156.83|12036.83|10
1626628780000|2021-07-18 17:19:40|12157.75|12037.75|12157.77|12037.77|12157.8|12037.8|12157.58|12037.58|7
1626628790000|2021-07-18 17:19:50|12157.79|12037.79|12158.11|12038.11|12158.19|12038.19|12157.52|12037.52|10
1626628800000|2021-07-18 17:20:00|12157.99|12037.99|12156.83|12036.83|12157.99|12037.99|12156.76|12036.76|10
1626628810000|2021-07-18 17:20:10|12156.86|12036.86|12156.11|12036.11|12157.06|12037.06|12156.11|12036.11|8
1626628820000|2021-07-18 17:20:20|12156.96|12036.96|12158.16|12038.16|12158.16|12038.16|12156.88|12036.88|10
1626628830000|2021-07-18 17:20:30|12158.15|12038.15|12158.42|12038.42|12158.42|12038.42|12158.07|12038.07|8
1626628840000|2021-07-18 17:20:40|12158.4|12038.4|12157.93|12037.93|12158.7|12038.7|12157.93|12037.93|10
1626628850000|2021-07-18 17:20:50|12158|12038|12159.01|12039.01|12159.01|12039.01|12158|12038|7
1626628860000|2021-07-18 17:21:00|12158.98|12038.98|12160.39|12040.39|12160.39|12040.39|12158.98|12038.98|9
1626628870000|2021-07-18 17:21:10|12160.52|12040.52|12162.05|12042.05|12162.05|12042.05|12160.4|12040.4|8
1626628880000|2021-07-18 17:21:20|12162.19|12042.19|12162.51|12042.51|12162.53|12042.53|12162.18|12042.18|9
1626628890000|2021-07-18 17:21:30|12162.6|12042.6|12162.79|12042.79|12162.79|12042.79|12162.56|12042.56|10
1626628900000|2021-07-18 17:21:40|12162.65|12042.65|12163.28|12043.28|12163.28|12043.28|12162.65|12042.65|7
1626628910000|2021-07-18 17:21:50|12162.37|12042.37|12163.76|12043.76|12163.76|12043.76|12162.37|12042.37|8
1626628920000|2021-07-18 17:22:00|12163.94|12043.94|12164.63|12044.63|12164.63|12044.63|12163.86|12043.86|6
1626628930000|2021-07-18 17:22:10|12164.72|12044.72|12165.22|12045.22|12165.22|12045.22|12164.71|12044.71|7
1626628940000|2021-07-18 17:22:20|12165.25|12045.25|12165.43|12045.43|12165.43|12045.43|12164.31|12044.31|9
1626628950000|2021-07-18 17:22:30|12165.53|12045.53|12165.94|12045.94|12165.94|12045.94|12164.68|12044.68|7
1626628960000|2021-07-18 17:22:40|12166.13|12046.13|12166.09|12046.09|12166.8|12046.8|12166.02|12046.02|9
1626628970000|2021-07-18 17:22:50|12166.02|12046.02|12168.35|12048.35|12168.35|12048.35|12166|12046|7
1626628980000|2021-07-18 17:23:00|12168.43|12048.43|12168.08|12048.08|12168.47|12048.47|12167.79|12047.79|7
1626628990000|2021-07-18 17:23:10|12167.62|12047.62|12167.99|12047.99|12167.99|12047.99|12167.62|12047.62|9
1626629000000|2021-07-18 17:23:20|12168.15|12048.15|12169.04|12049.04|12169.15|12049.15|12168.15|12048.15|7
1626629010000|2021-07-18 17:23:30|12169.1|12049.1|12169.14|12049.14|12170|12050|12168.98|12048.98|7
1626629020000|2021-07-18 17:23:40|12169.48|12049.48|12170.94|12050.94|12170.94|12050.94|12169.43|12049.43|8
1626629030000|2021-07-18 17:23:50|12171.2|12051.2|12173.62|12053.62|12173.62|12053.62|12171.2|12051.2|8
1626629040000|2021-07-18 17:24:00|12173.45|12053.45|12172.91|12052.91|12174.69|12054.69|12172.75|12052.75|9
1626629050000|2021-07-18 17:24:10|12172.86|12052.86|12174.1|12054.1|12174.1|12054.1|12172.82|12052.82|9
1626629060000|2021-07-18 17:24:20|12174.04|12054.04|12174.98|12054.98|12174.98|12054.98|12173.21|12053.21|8
1626629070000|2021-07-18 17:24:30|12174.99|12054.99|12175.95|12055.95|12175.95|12055.95|12174.99|12054.99|8
1626629080000|2021-07-18 17:24:40|12176.18|12056.18|12176.23|12056.23|12176.29|12056.29|12175.55|12055.55|9
1626629090000|2021-07-18 17:24:50|12176.32|12056.32|12178.01|12058.01|12178.01|12058.01|12176.32|12056.32|8
1626629100000|2021-07-18 17:25:00|12178.06|12058.06|12179.09|12059.09|12179.09|12059.09|12178.05|12058.05|10
1626629110000|2021-07-18 17:25:10|12179.06|12059.06|12179.37|12059.37|12179.37|12059.37|12178.96|12058.96|9
1626629120000|2021-07-18 17:25:20|12179.47|12059.47|12179.05|12059.05|12179.91|12059.91|12179.05|12059.05|9
1626629130000|2021-07-18 17:25:30|12179.17|12059.17|12181.05|12061.05|12181.05|12061.05|12179.17|12059.17|8
1626629140000|2021-07-18 17:25:40|12181.02|12061.02|12180.69|12060.69|12181.51|12061.51|12180.69|12060.69|9
1626629150000|2021-07-18 17:25:50|12180.94|12060.94|12180.57|12060.57|12180.99|12060.99|12180.49|12060.49|10
1626629160000|2021-07-18 17:26:00|12180.58|12060.58|12182.49|12062.49|12182.54|12062.54|12180.58|12060.58|9
1626629170000|2021-07-18 17:26:10|12182.63|12062.63|12187.33|12067.33|12187.33|12067.33|12182.63|12062.63|10
1626629180000|2021-07-18 17:26:20|12187.77|12067.77|12189.16|12069.16|12189.16|12069.16|12187.77|12067.77|10
1626629190000|2021-07-18 17:26:30|12190.75|12070.75|12190.93|12070.93|12191.26|12071.26|12190.53|12070.53|10
1626629200000|2021-07-18 17:26:40|12190.22|12070.22|12190.26|12070.26|12191.24|12071.24|12190.22|12070.22|10
1626629210000|2021-07-18 17:26:50|12190.4|12070.4|12190.72|12070.72|12190.83|12070.83|12190.33|12070.33|8
1626629220000|2021-07-18 17:27:00|12190.76|12070.76|12190.87|12070.87|12191.4|12071.4|12190.73|12070.73|9
1626629230000|2021-07-18 17:27:10|12191.52|12071.52|12191.19|12071.19|12191.52|12071.52|12190.02|12070.02|10
1626629240000|2021-07-18 17:27:20|12192.08|12072.08|12193.28|12073.28|12193.28|12073.28|12192|12072|9
1626629250000|2021-07-18 17:27:30|12193.33|12073.33|12194.43|12074.43|12194.67|12074.67|12193.33|12073.33|9
1626629260000|2021-07-18 17:27:40|12194.86|12074.86|12196.33|12076.33|12196.37|12076.37|12194.86|12074.86|9
1626629270000|2021-07-18 17:27:50|12196.6|12076.6|12197.09|12077.09|12197.35|12077.35|12196.6|12076.6|9
1626629280000|2021-07-18 17:28:00|12197.02|12077.02|12196.83|12076.83|12197.1|12077.1|12196.83|12076.83|9
1626629290000|2021-07-18 17:28:10|12197.14|12077.14|12198.3|12078.3|12198.3|12078.3|12197.13|12077.13|10
1626629300000|2021-07-18 17:28:20|12198.32|12078.32|12197.98|12077.98|12198.79|12078.79|12197.77|12077.77|10
1626629310000|2021-07-18 17:28:30|12197.66|12077.66|12197.84|12077.84|12198.11|12078.11|12197.66|12077.66|8
1626629320000|2021-07-18 17:28:40|12198.26|12078.26|12198.78|12078.78|12199.44|12079.44|12198.26|12078.26|10
1626629330000|2021-07-18 17:28:50|12198.98|12078.98|12200.7|12080.7|12200.7|12080.7|12198.98|12078.98|9
1626629340000|2021-07-18 17:29:00|12200.87|12080.87|12201.69|12081.69|12201.79|12081.79|12200.87|12080.87|9
1626629350000|2021-07-18 17:29:10|12201.58|12081.58|12202.76|12082.76|12202.8|12082.8|12201.58|12081.58|10
1626629360000|2021-07-18 17:29:20|12203.27|12083.27|12202.93|12082.93|12203.55|12083.55|12202.93|12082.93|10
1626629370000|2021-07-18 17:29:30|12203.01|12083.01|12202.29|12082.29|12203.01|12083.01|12202.29|12082.29|9
1626629380000|2021-07-18 17:29:40|12202.43|12082.43|12201.46|12081.46|12202.46|12082.46|12201.42|12081.42|8
1626629390000|2021-07-18 17:29:50|12201.5|12081.5|12202.99|12082.99|12203.99|12083.99|12201.46|12081.46|10
1626629400000|2021-07-18 17:30:00|12203.05|12083.05|12202.39|12082.39|12203.89|12083.89|12202.39|12082.39|7
1626629410000|2021-07-18 17:30:10|12202.5|12082.5|12201.14|12081.14|12202.5|12082.5|12200.29|12080.29|10
1626629420000|2021-07-18 17:30:20|12201.17|12081.17|12201.31|12081.31|12201.4|12081.4|12201.11|12081.11|10
1626629430000|2021-07-18 17:30:30|12201.23|12081.23|12198.14|12078.14|12201.23|12081.23|12198.14|12078.14|10
1626629440000|2021-07-18 17:30:40|12198.04|12078.04|12197.09|12077.09|12198.04|12078.04|12197.02|12077.02|10
1626629450000|2021-07-18 17:30:50|12196.87|12076.87|12195.36|12075.36|12196.93|12076.93|12195.36|12075.36|10
1626629460000|2021-07-18 17:31:00|12195.32|12075.32|12194.88|12074.88|12195.32|12075.32|12194.88|12074.88|8
1626629470000|2021-07-18 17:31:10|12194.94|12074.94|12193.06|12073.06|12194.94|12074.94|12193.06|12073.06|9
1626629480000|2021-07-18 17:31:20|12193.2|12073.2|12192.04|12072.04|12193.2|12073.2|12191.96|12071.96|9
1626629490000|2021-07-18 17:31:30|12192.82|12072.82|12191.34|12071.34|12192.82|12072.82|12191.34|12071.34|10
1626629500000|2021-07-18 17:31:40|12191.07|12071.07|12190.78|12070.78|12191.07|12071.07|12190.51|12070.51|10
1626629510000|2021-07-18 17:31:50|12191.05|12071.05|12190.68|12070.68|12191.05|12071.05|12190.47|12070.47|9
1626629520000|2021-07-18 17:32:00|12190.6|12070.6|12190.57|12070.57|12190.63|12070.63|12190.39|12070.39|7
1626629530000|2021-07-18 17:32:10|12190.47|12070.47|12189.09|12069.09|12190.47|12070.47|12188.76|12068.76|10
1626629540000|2021-07-18 17:32:20|12189.12|12069.12|12188.67|12068.67|12189.4|12069.4|12188.67|12068.67|10
1626629550000|2021-07-18 17:32:30|12188.43|12068.43|12187.46|12067.46|12188.43|12068.43|12187.24|12067.24|9
1626629560000|2021-07-18 17:32:40|12187.5|12067.5|12187.02|12067.02|12187.73|12067.73|12186.07|12066.07|9
1626629570000|2021-07-18 17:32:50|12187.01|12067.01|12186.66|12066.66|12187.64|12067.64|12186.66|12066.66|9
1626629580000|2021-07-18 17:33:00|12186.72|12066.72|12186.59|12066.59|12186.72|12066.72|12186.33|12066.33|7
1626629590000|2021-07-18 17:33:10|12186.72|12066.72|12186.27|12066.27|12186.85|12066.85|12186.27|12066.27|9
1626629600000|2021-07-18 17:33:20|12187.08|12067.08|12187.06|12067.06|12187.17|12067.17|12186.88|12066.88|9
1626629610000|2021-07-18 17:33:30|12186.13|12066.13|12186.86|12066.86|12187.23|12067.23|12186.13|12066.13|8
1626629620000|2021-07-18 17:33:40|12187.11|12067.11|12185.25|12065.25|12187.11|12067.11|12185.23|12065.23|9
1626629630000|2021-07-18 17:33:50|12185.32|12065.32|12185.57|12065.57|12186.35|12066.35|12185.32|12065.32|9
1626629640000|2021-07-18 17:34:00|12185.31|12065.31|12181.26|12061.26|12185.31|12065.31|12181.26|12061.26|9
1626629650000|2021-07-18 17:34:10|12181.35|12061.35|12181.99|12061.99|12182.27|12062.27|12180.96|12060.96|10
1626629660000|2021-07-18 17:34:20|12181.86|12061.86|12183.48|12063.48|12183.67|12063.67|12181.86|12061.86|9
1626629670000|2021-07-18 17:34:30|12183.22|12063.22|12183.87|12063.87|12183.93|12063.93|12183.2|12063.2|8
1626629680000|2021-07-18 17:34:40|12183.93|12063.93|12183.76|12063.76|12183.93|12063.93|12183.75|12063.75|8
1626629690000|2021-07-18 17:34:50|12183.66|12063.66|12182.66|12062.66|12183.75|12063.75|12182.66|12062.66|7
1626629700000|2021-07-18 17:35:00|12182.08|12062.08|12183.32|12063.32|12183.32|12063.32|12181.95|12061.95|9
1626629710000|2021-07-18 17:35:10|12182.97|12062.97|12182.4|12062.4|12182.97|12062.97|12182.39|12062.39|8
1626629720000|2021-07-18 17:35:20|12182.2|12062.2|12181.28|12061.28|12182.2|12062.2|12181.25|12061.25|6
1626629730000|2021-07-18 17:35:30|12180.97|12060.97|12181.44|12061.44|12181.78|12061.78|12180.9|12060.9|8
1626629740000|2021-07-18 17:35:40|12181.45|12061.45|12180.43|12060.43|12181.47|12061.47|12180.43|12060.43|9
1626629750000|2021-07-18 17:35:50|12180.42|12060.42|12180.11|12060.11|12181.32|12061.32|12180.01|12060.01|8
1626629760000|2021-07-18 17:36:00|12180.07|12060.07|12179.87|12059.87|12180.18|12060.18|12179.87|12059.87|9
1626629770000|2021-07-18 17:36:10|12179.93|12059.93|12179.78|12059.78|12179.99|12059.99|12179.32|12059.32|10
1626629780000|2021-07-18 17:36:20|12179.71|12059.71|12179.56|12059.56|12179.71|12059.71|12179.12|12059.12|10
1626629790000|2021-07-18 17:36:30|12179.55|12059.55|12178.89|12058.89|12179.62|12059.62|12178.89|12058.89|8
1626629800000|2021-07-18 17:36:40|12178.78|12058.78|12179.84|12059.84|12179.84|12059.84|12178.64|12058.64|10
1626629810000|2021-07-18 17:36:50|12180.44|12060.44|12180.9|12060.9|12181.56|12061.56|12180.44|12060.44|10
1626629820000|2021-07-18 17:37:00|12180.96|12060.96|12180.63|12060.63|12181.15|12061.15|12180.63|12060.63|9
1626629830000|2021-07-18 17:37:10|12180.6|12060.6|12179.47|12059.47|12180.6|12060.6|12179.47|12059.47|10
1626629840000|2021-07-18 17:37:20|12179.49|12059.49|12179.44|12059.44|12180.39|12060.39|12179.33|12059.33|8
1626629850000|2021-07-18 17:37:30|12179.33|12059.33|12178.57|12058.57|12180.08|12060.08|12178.57|12058.57|10
1626629860000|2021-07-18 17:37:40|12178.51|12058.51|12179.1|12059.1|12179.1|12059.1|12178.24|12058.24|9
1626629870000|2021-07-18 17:37:50|12179.13|12059.13|12179.61|12059.61|12179.61|12059.61|12178.55|12058.55|8
1626629880000|2021-07-18 17:38:00|12179.72|12059.72|12179.43|12059.43|12180.11|12060.11|12179.43|12059.43|8
1626629890000|2021-07-18 17:38:10|12180.31|12060.31|12179.76|12059.76|12180.32|12060.32|12179.68|12059.68|10
1626629900000|2021-07-18 17:38:20|12179.92|12059.92|12181.03|12061.03|12181.03|12061.03|12179.8|12059.8|7
1626629910000|2021-07-18 17:38:30|12180.96|12060.96|12181.23|12061.23|12181.23|12061.23|12180.82|12060.82|9
1626629920000|2021-07-18 17:38:40|12181.32|12061.32|12181.96|12061.96|12181.96|12061.96|12181.32|12061.32|10
1626629930000|2021-07-18 17:38:50|12181.42|12061.42|12181.14|12061.14|12181.42|12061.42|12180.74|12060.74|10
1626629940000|2021-07-18 17:39:00|12180.82|12060.82|12179.96|12059.96|12180.83|12060.83|12179.96|12059.96|6
1626629950000|2021-07-18 17:39:10|12180.18|12060.18|12179.7|12059.7|12180.37|12060.37|12179.7|12059.7|10
1626629960000|2021-07-18 17:39:20|12179.73|12059.73|12179.43|12059.43|12179.75|12059.75|12178.84|12058.84|10
1626629970000|2021-07-18 17:39:30|12179.42|12059.42|12179.45|12059.45|12179.52|12059.52|12179.37|12059.37|9
1626629980000|2021-07-18 17:39:40|12179.4|12059.4|12179.56|12059.56|12179.59|12059.59|12178.66|12058.66|7
1626629990000|2021-07-18 17:39:50|12179.96|12059.96|12183.79|12063.79|12183.79|12063.79|12179.96|12059.96|10
1626630000000|2021-07-18 17:40:00|12183.85|12063.85|12187.04|12067.04|12187.04|12067.04|12183.85|12063.85|10
1626630010000|2021-07-18 17:40:10|12187.02|12067.02|12187.86|12067.86|12188.04|12068.04|12187.02|12067.02|10
1626630020000|2021-07-18 17:40:20|12188.04|12068.04|12188.32|12068.32|12189.12|12069.12|12188.04|12068.04|9
1626630030000|2021-07-18 17:40:30|12188.62|12068.62|12190.2|12070.2|12190.44|12070.44|12188.45|12068.45|9
1626630040000|2021-07-18 17:40:40|12189.66|12069.66|12188.59|12068.59|12189.89|12069.89|12188.48|12068.48|10
1626630050000|2021-07-18 17:40:50|12188.5|12068.5|12187.99|12067.99|12188.59|12068.59|12187.99|12067.99|10
1626630060000|2021-07-18 17:41:00|12188.2|12068.2|12187.73|12067.73|12188.32|12068.32|12187.73|12067.73|10
1626630070000|2021-07-18 17:41:10|12187.68|12067.68|12186.51|12066.51|12187.68|12067.68|12186.36|12066.36|10
1626630080000|2021-07-18 17:41:20|12186.14|12066.14|12189.19|12069.19|12189.19|12069.19|12186.14|12066.14|10
1626630090000|2021-07-18 17:41:30|12189.31|12069.31|12189.26|12069.26|12190.03|12070.03|12189.23|12069.23|10
1626630100000|2021-07-18 17:41:40|12190.03|12070.03|12191.4|12071.4|12191.4|12071.4|12189.78|12069.78|9
1626630110000|2021-07-18 17:41:50|12191.04|12071.04|12195.51|12075.51|12195.52|12075.52|12191.04|12071.04|10
1626630120000|2021-07-18 17:42:00|12195.81|12075.81|12199.46|12079.46|12199.46|12079.46|12195.81|12075.81|10
1626630130000|2021-07-18 17:42:10|12200.09|12080.09|12200.14|12080.14|12201.2|12081.2|12200.09|12080.09|10
1626630140000|2021-07-18 17:42:20|12200.17|12080.17|12202.14|12082.14|12202.14|12082.14|12200.17|12080.17|10
1626630150000|2021-07-18 17:42:30|12202.55|12082.55|12202.83|12082.83|12202.83|12082.83|12201.8|12081.8|9
1626630160000|2021-07-18 17:42:40|12202.76|12082.76|12202.96|12082.96|12203.12|12083.12|12202.3|12082.3|9
1626630170000|2021-07-18 17:42:50|12203.4|12083.4|12204.51|12084.51|12205.3|12085.3|12203.4|12083.4|10
1626630180000|2021-07-18 17:43:00|12204.78|12084.78|12204.56|12084.56|12205.22|12085.22|12204.56|12084.56|10
1626630190000|2021-07-18 17:43:10|12204.38|12084.38|12203.17|12083.17|12204.38|12084.38|12203.17|12083.17|10
1626630200000|2021-07-18 17:43:20|12203.05|12083.05|12202.63|12082.63|12203.05|12083.05|12202.46|12082.46|9
1626630210000|2021-07-18 17:43:30|12202.65|12082.65|12201.87|12081.87|12203.09|12083.09|12201.87|12081.87|7
1626630220000|2021-07-18 17:43:40|12201.73|12081.73|12201.63|12081.63|12201.79|12081.79|12201.51|12081.51|8
1626630230000|2021-07-18 17:43:50|12201.69|12081.69|12201.42|12081.42|12201.78|12081.78|12200.93|12080.93|7
1626630240000|2021-07-18 17:44:00|12201.57|12081.57|12203.16|12083.16|12203.16|12083.16|12201.57|12081.57|10
1626630250000|2021-07-18 17:44:10|12202.99|12082.99|12203.63|12083.63|12203.64|12083.64|12202.99|12082.99|10
1626630260000|2021-07-18 17:44:20|12203.67|12083.67|12204.89|12084.89|12204.89|12084.89|12203.42|12083.42|10
1626630270000|2021-07-18 17:44:30|12204.93|12084.93|12203.84|12083.84|12204.99|12084.99|12203.84|12083.84|9
1626630280000|2021-07-18 17:44:40|12203.86|12083.86|12205.37|12085.37|12205.37|12085.37|12203.86|12083.86|10
1626630290000|2021-07-18 17:44:50|12205.52|12085.52|12205.19|12085.19|12205.52|12085.52|12204.75|12084.75|9
1626630300000|2021-07-18 17:45:00|12205.03|12085.03|12204.49|12084.49|12205.03|12085.03|12204.09|12084.09|9
1626630310000|2021-07-18 17:45:10|12204.53|12084.53|12200.74|12080.74|12204.53|12084.53|12200.74|12080.74|9
1626630320000|2021-07-18 17:45:20|12200.61|12080.61|12200.14|12080.14|12200.72|12080.72|12200.14|12080.14|10
1626630330000|2021-07-18 17:45:30|12200.1|12080.1|12200.14|12080.14|12200.26|12080.26|12199.93|12079.93|9
1626630340000|2021-07-18 17:45:40|12200.24|12080.24|12200.51|12080.51|12200.51|12080.51|12200.24|12080.24|9
1626630350000|2021-07-18 17:45:50|12200.24|12080.24|12205.24|12085.24|12205.24|12085.24|12197.82|12077.82|10
1626630360000|2021-07-18 17:46:00|12210.69|12090.69|12225.2|12105.2|12225.2|12105.2|12210.69|12090.69|10
1626630370000|2021-07-18 17:46:10|12228.81|12108.81|12240.28|12120.28|12240.28|12120.28|12228.81|12108.81|10
1626630380000|2021-07-18 17:46:20|12243.09|12123.09|12250.3|12130.3|12250.3|12130.3|12243.09|12123.09|10
1626630390000|2021-07-18 17:46:30|12248.97|12128.97|12249.94|12129.94|12250.53|12130.53|12248.97|12128.97|10
1626630400000|2021-07-18 17:46:40|12249.02|12129.02|12253.98|12133.98|12255.31|12135.31|12249.02|12129.02|10
1626630410000|2021-07-18 17:46:50|12253.75|12133.75|12253.4|12133.4|12254.92|12134.92|12253.4|12133.4|10
1626630420000|2021-07-18 17:47:00|12254.37|12134.37|12252.5|12132.5|12254.37|12134.37|12251.81|12131.81|10
1626630430000|2021-07-18 17:47:10|12251.98|12131.98|12252.31|12132.31|12252.31|12132.31|12251.13|12131.13|10
1626630440000|2021-07-18 17:47:20|12252.69|12132.69|12253.89|12133.89|12253.89|12133.89|12251.93|12131.93|10
1626630450000|2021-07-18 17:47:30|12254.47|12134.47|12254.1|12134.1|12254.93|12134.93|12253.26|12133.26|10
1626630460000|2021-07-18 17:47:40|12254.54|12134.54|12257.59|12137.59|12258.04|12138.04|12254.54|12134.54|10
1626630470000|2021-07-18 17:47:50|12257.47|12137.47|12256.4|12136.4|12257.75|12137.75|12256.4|12136.4|10
1626630480000|2021-07-18 17:48:00|12256.28|12136.28|12253.7|12133.7|12256.28|12136.28|12253.29|12133.29|10
1626630490000|2021-07-18 17:48:10|12252.13|12132.13|12248.44|12128.44|12252.13|12132.13|12248.44|12128.44|9
1626630500000|2021-07-18 17:48:20|12248.36|12128.36|12245.73|12125.73|12248.36|12128.36|12245.58|12125.58|10
1626630510000|2021-07-18 17:48:30|12245.19|12125.19|12241.89|12121.89|12245.19|12125.19|12241.89|12121.89|10
1626630520000|2021-07-18 17:48:40|12242.22|12122.22|12243.01|12123.01|12243.09|12123.09|12242.17|12122.17|8
1626630530000|2021-07-18 17:48:50|12243.05|12123.05|12242.91|12122.91|12243.53|12123.53|12242.28|12122.28|10
1626630540000|2021-07-18 17:49:00|12243.52|12123.52|12243.21|12123.21|12243.52|12123.52|12242.15|12122.15|7
1626630550000|2021-07-18 17:49:10|12243.39|12123.39|12248.01|12128.01|12248.01|12128.01|12243.39|12123.39|10
1626630560000|2021-07-18 17:49:20|12248.16|12128.16|12250.75|12130.75|12250.75|12130.75|12248.16|12128.16|10
1626630570000|2021-07-18 17:49:30|12250.99|12130.99|12254.28|12134.28|12254.28|12134.28|12250.99|12130.99|10
1626630580000|2021-07-18 17:49:40|12254.39|12134.39|12254.45|12134.45|12254.49|12134.49|12252.93|12132.93|10
1626630590000|2021-07-18 17:49:50|12253.87|12133.87|12252.45|12132.45|12253.87|12133.87|12251.74|12131.74|10
1626630600000|2021-07-18 17:50:00|12252.19|12132.19|12251.36|12131.36|12253.65|12133.65|12251.36|12131.36|10
1626630610000|2021-07-18 17:50:10|12251.05|12131.05|12249.29|12129.29|12251.05|12131.05|12249.29|12129.29|10
1626630620000|2021-07-18 17:50:20|12249.01|12129.01|12247.42|12127.42|12249.53|12129.53|12247.4|12127.4|10
1626630630000|2021-07-18 17:50:30|12247.29|12127.29|12248.2|12128.2|12248.31|12128.31|12247.25|12127.25|10
1626630640000|2021-07-18 17:50:40|12247.97|12127.97|12245.37|12125.37|12247.97|12127.97|12245.37|12125.37|10
1626630650000|2021-07-18 17:50:50|12244.59|12124.59|12239.88|12119.88|12244.59|12124.59|12239.44|12119.44|10
1626630660000|2021-07-18 17:51:00|12239.59|12119.59|12239.19|12119.19|12240.17|12120.17|12239.19|12119.19|8
1626630670000|2021-07-18 17:51:10|12239.41|12119.41|12238.85|12118.85|12240.18|12120.18|12238.52|12118.52|10
1626630680000|2021-07-18 17:51:20|12238.88|12118.88|12237.21|12117.21|12238.88|12118.88|12237.21|12117.21|10
1626630690000|2021-07-18 17:51:30|12237.19|12117.19|12235.03|12115.03|12237.19|12117.19|12235.03|12115.03|9
1626630700000|2021-07-18 17:51:40|12235.07|12115.07|12234.24|12114.24|12235.07|12115.07|12234.16|12114.16|8
1626630710000|2021-07-18 17:51:50|12235.19|12115.19|12235.86|12115.86|12236.34|12116.34|12235.19|12115.19|10
1626630720000|2021-07-18 17:52:00|12235.97|12115.97|12236.29|12116.29|12236.29|12116.29|12235.97|12115.97|9
1626630730000|2021-07-18 17:52:10|12236.38|12116.38|12236.38|12116.38|12236.59|12116.59|12236.33|12116.33|10
1626630740000|2021-07-18 17:52:20|12236.36|12116.36|12236.81|12116.81|12237.07|12117.07|12235.58|12115.58|10
1626630750000|2021-07-18 17:52:30|12237.12|12117.12|12236.25|12116.25|12237.12|12117.12|12236.25|12116.25|10
1626630760000|2021-07-18 17:52:40|12236.16|12116.16|12236.19|12116.19|12237.23|12117.23|12236.02|12116.02|9
1626630770000|2021-07-18 17:52:50|12236.61|12116.61|12236.56|12116.56|12236.65|12116.65|12236.55|12116.55|8
1626630780000|2021-07-18 17:53:00|12236.57|12116.57|12235.01|12115.01|12236.62|12116.62|12235.01|12115.01|9
1626630790000|2021-07-18 17:53:10|12234.76|12114.76|12233.19|12113.19|12234.77|12114.77|12232.77|12112.77|8
1626630800000|2021-07-18 17:53:20|12233.26|12113.26|12232.61|12112.61|12233.95|12113.95|12232.49|12112.49|9
1626630810000|2021-07-18 17:53:30|12232.59|12112.59|12232.33|12112.33|12232.59|12112.59|12232.32|12112.32|8
1626630820000|2021-07-18 17:53:40|12232.36|12112.36|12233.76|12113.76|12233.76|12113.76|12232.22|12112.22|9
1626630830000|2021-07-18 17:53:50|12233.74|12113.74|12234.07|12114.07|12235.05|12115.05|12233.36|12113.36|9
1626630840000|2021-07-18 17:54:00|12234.06|12114.06|12233.51|12113.51|12234.14|12114.14|12233.51|12113.51|9
1626630850000|2021-07-18 17:54:10|12233.44|12113.44|12235.63|12115.63|12235.89|12115.89|12233.44|12113.44|9
1626630860000|2021-07-18 17:54:20|12235.64|12115.64|12237.8|12117.8|12237.8|12117.8|12235.64|12115.64|8
1626630870000|2021-07-18 17:54:30|12237.83|12117.83|12238.66|12118.66|12238.66|12118.66|12237.24|12117.24|10
1626630880000|2021-07-18 17:54:40|12238.68|12118.68|12239.76|12119.76|12239.76|12119.76|12238.68|12118.68|9
1626630890000|2021-07-18 17:54:50|12239.8|12119.8|12245.66|12125.66|12245.66|12125.66|12239.8|12119.8|10
1626630900000|2021-07-18 17:55:00|12246.1|12126.1|12245.2|12125.2|12246.1|12126.1|12244.92|12124.92|10
1626630910000|2021-07-18 17:55:10|12245.21|12125.21|12243.95|12123.95|12245.24|12125.24|12243.5|12123.5|10
1626630920000|2021-07-18 17:55:20|12243.98|12123.98|12244.54|12124.54|12244.85|12124.85|12243.9|12123.9|9
1626630930000|2021-07-18 17:55:30|12244.31|12124.31|12243.31|12123.31|12244.75|12124.75|12243.31|12123.31|10
1626630940000|2021-07-18 17:55:40|12243.17|12123.17|12240.52|12120.52|12243.18|12123.18|12240.52|12120.52|8
1626630950000|2021-07-18 17:55:50|12240.53|12120.53|12240.27|12120.27|12240.71|12120.71|12240.27|12120.27|8
1626630960000|2021-07-18 17:56:00|12240.65|12120.65|12241.1|12121.1|12241.1|12121.1|12240.65|12120.65|10
1626630970000|2021-07-18 17:56:10|12241.06|12121.06|12238.85|12118.85|12241.06|12121.06|12237.83|12117.83|10
1626630980000|2021-07-18 17:56:20|12237.87|12117.87|12237.56|12117.56|12237.92|12117.92|12237.35|12117.35|10
1626630990000|2021-07-18 17:56:30|12237.75|12117.75|12237.41|12117.41|12237.82|12117.82|12237.41|12117.41|10
1626631000000|2021-07-18 17:56:40|12237.23|12117.23|12235.21|12115.21|12237.23|12117.23|12235.21|12115.21|9
1626631010000|2021-07-18 17:56:50|12235.19|12115.19|12234.82|12114.82|12235.78|12115.78|12234.66|12114.66|8
1626631020000|2021-07-18 17:57:00|12234.86|12114.86|12233.84|12113.84|12234.86|12114.86|12233.84|12113.84|9
1626631030000|2021-07-18 17:57:10|12232.87|12112.87|12233.22|12113.22|12233.74|12113.74|12232.84|12112.84|10
1626631040000|2021-07-18 17:57:20|12233.14|12113.14|12233.72|12113.72|12234.23|12114.23|12233.14|12113.14|10
1626631050000|2021-07-18 17:57:30|12233.76|12113.76|12232.81|12112.81|12233.83|12113.83|12232.78|12112.78|9
1626631060000|2021-07-18 17:57:40|12232.88|12112.88|12234.02|12114.02|12234.02|12114.02|12232.88|12112.88|9
1626631070000|2021-07-18 17:57:50|12234.06|12114.06|12234.37|12114.37|12234.44|12114.44|12234.06|12114.06|10
1626631080000|2021-07-18 17:58:00|12235.2|12115.2|12234.57|12114.57|12235.25|12115.25|12234.39|12114.39|8
1626631090000|2021-07-18 17:58:10|12235.42|12115.42|12233.84|12113.84|12235.42|12115.42|12233.84|12113.84|10
1626631100000|2021-07-18 17:58:20|12233.77|12113.77|12233.43|12113.43|12233.77|12113.77|12233.43|12113.43|7
1626631110000|2021-07-18 17:58:30|12233.56|12113.56|12235.92|12115.92|12235.92|12115.92|12233.56|12113.56|8
1626631120000|2021-07-18 17:58:40|12235.91|12115.91|12236.18|12116.18|12236.18|12116.18|12235.82|12115.82|9
1626631130000|2021-07-18 17:58:50|12236.43|12116.43|12236.31|12116.31|12236.43|12116.43|12235.79|12115.79|10
1626631140000|2021-07-18 17:59:00|12236.21|12116.21|12236.77|12116.77|12236.8|12116.8|12236.21|12116.21|10
1626631150000|2021-07-18 17:59:10|12236.86|12116.86|12237.59|12117.59|12237.59|12117.59|12236.63|12116.63|9
1626631160000|2021-07-18 17:59:20|12237.46|12117.46|12237.16|12117.16|12237.46|12117.46|12237.06|12117.06|8
1626631170000|2021-07-18 17:59:30|12237.07|12117.07|12235.79|12115.79|12237.07|12117.07|12235.78|12115.78|9
1626631180000|2021-07-18 17:59:40|12235.7|12115.7|12235.6|12115.6|12236.1|12116.1|12235.28|12115.28|9
1626631190000|2021-07-18 17:59:50|12235.55|12115.55|12235.64|12115.64|12235.66|12115.66|12235.39|12115.39|9
1626631200000|2021-07-18 18:00:00|12235.22|12115.22|12234.52|12114.52|12235.3|12115.3|12234.52|12114.52|10
1626631210000|2021-07-18 18:00:10|12234.69|12114.69|12235.1|12115.1|12235.57|12115.57|12234.47|12114.47|9
1626631220000|2021-07-18 18:00:20|12235.3|12115.3|12235.71|12115.71|12235.91|12115.91|12235.18|12115.18|10
1626631230000|2021-07-18 18:00:30|12235.74|12115.74|12235.72|12115.72|12236.63|12116.63|12235.72|12115.72|8
1626631240000|2021-07-18 18:00:40|12235.8|12115.8|12236.22|12116.22|12236.24|12116.24|12235.8|12115.8|9
1626631250000|2021-07-18 18:00:50|12236.33|12116.33|12241.42|12121.42|12241.42|12121.42|12236.33|12116.33|10
1626631260000|2021-07-18 18:01:00|12241.95|12121.95|12243.9|12123.9|12243.9|12123.9|12241.95|12121.95|10
1626631270000|2021-07-18 18:01:10|12243.57|12123.57|12243.28|12123.28|12243.6|12123.6|12243|12123|9
1626631280000|2021-07-18 18:01:20|12243.26|12123.26|12243.43|12123.43|12244.54|12124.54|12243.24|12123.24|9
1626631290000|2021-07-18 18:01:30|12243.3|12123.3|12242.29|12122.29|12243.49|12123.49|12242.14|12122.14|10
1626631300000|2021-07-18 18:01:40|12243.07|12123.07|12242.18|12122.18|12243.07|12123.07|12242.18|12122.18|8
1626631310000|2021-07-18 18:01:50|12242.16|12122.16|12241.78|12121.78|12242.16|12122.16|12241.35|12121.35|10
1626631320000|2021-07-18 18:02:00|12241.64|12121.64|12240.45|12120.45|12241.64|12121.64|12239.75|12119.75|9
1626631330000|2021-07-18 18:02:10|12240.43|12120.43|12239.98|12119.98|12240.43|12120.43|12239.98|12119.98|9
1626631340000|2021-07-18 18:02:20|12239.96|12119.96|12240.02|12120.02|12240.68|12120.68|12239.96|12119.96|9
1626631350000|2021-07-18 18:02:30|12240.09|12120.09|12240.36|12120.36|12240.36|12120.36|12239.8|12119.8|9
1626631360000|2021-07-18 18:02:40|12240.38|12120.38|12240.26|12120.26|12240.38|12120.38|12240.15|12120.15|6
1626631370000|2021-07-18 18:02:50|12240.13|12120.13|12239.88|12119.88|12240.13|12120.13|12238.95|12118.95|8
1626631380000|2021-07-18 18:03:00|12239.32|12119.32|12238.2|12118.2|12239.32|12119.32|12238.19|12118.19|8
1626631390000|2021-07-18 18:03:10|12238.27|12118.27|12239.28|12119.28|12239.47|12119.47|12238.27|12118.27|10
1626631400000|2021-07-18 18:03:20|12239.53|12119.53|12242|12122|12242.09|12122.09|12239.53|12119.53|9
1626631410000|2021-07-18 18:03:30|12242.12|12122.12|12242.11|12122.11|12242.48|12122.48|12242.05|12122.05|9
1626631420000|2021-07-18 18:03:40|12242.08|12122.08|12242.8|12122.8|12242.96|12122.96|12242.05|12122.05|7
1626631430000|2021-07-18 18:03:50|12241.86|12121.86|12241.8|12121.8|12242|12122|12241.8|12121.8|7
1626631440000|2021-07-18 18:04:00|12241.23|12121.23|12241.23|12121.23|12241.26|12121.26|12241.12|12121.12|9
1626631450000|2021-07-18 18:04:10|12241.24|12121.24|12240.59|12120.59|12242|12122|12240.57|12120.57|8
1626631460000|2021-07-18 18:04:20|12241.42|12121.42|12241.06|12121.06|12241.42|12121.42|12241.04|12121.04|8
1626631470000|2021-07-18 18:04:30|12241.14|12121.14|12238.93|12118.93|12241.14|12121.14|12238.9|12118.9|10
1626631480000|2021-07-18 18:04:40|12238.36|12118.36|12237.12|12117.12|12238.36|12118.36|12237.05|12117.05|10
1626631490000|2021-07-18 18:04:50|12237.09|12117.09|12239.71|12119.71|12239.71|12119.71|12237.06|12117.06|10
1626631500000|2021-07-18 18:05:00|12240.14|12120.14|12239.45|12119.45|12240.17|12120.17|12239.36|12119.36|8
1626631510000|2021-07-18 18:05:10|12239.43|12119.43|12237.04|12117.04|12239.43|12119.43|12237|12117|10
1626631520000|2021-07-18 18:05:20|12236.35|12116.35|12235.39|12115.39|12236.35|12116.35|12235.38|12115.38|10
1626631530000|2021-07-18 18:05:30|12235.41|12115.41|12235.96|12115.96|12236.3|12116.3|12235.4|12115.4|9
1626631540000|2021-07-18 18:05:40|12236.01|12116.01|12237.34|12117.34|12237.34|12117.34|12235.99|12115.99|9
1626631550000|2021-07-18 18:05:50|12237.39|12117.39|12237.79|12117.79|12238|12118|12237.39|12117.39|9
1626631560000|2021-07-18 18:06:00|12237.77|12117.77|12237.87|12117.87|12238.08|12118.08|12237.77|12117.77|9
1626631570000|2021-07-18 18:06:10|12237.95|12117.95|12238.64|12118.64|12238.64|12118.64|12237.92|12117.92|8
1626631580000|2021-07-18 18:06:20|12238.05|12118.05|12238.3|12118.3|12238.31|12118.31|12238.05|12118.05|9
1626631590000|2021-07-18 18:06:30|12238.11|12118.11|12237.25|12117.25|12238.16|12118.16|12237.25|12117.25|6
1626631600000|2021-07-18 18:06:40|12237.24|12117.24|12237.17|12117.17|12237.39|12117.39|12237.13|12117.13|5
1626631610000|2021-07-18 18:06:50|12237.16|12117.16|12237.61|12117.61|12237.78|12117.78|12237.05|12117.05|10
1626631620000|2021-07-18 18:07:00|12237.53|12117.53|12237.84|12117.84|12237.84|12117.84|12237.53|12117.53|10
1626631630000|2021-07-18 18:07:10|12237.91|12117.91|12237.79|12117.79|12237.92|12117.92|12237.79|12117.79|10
1626631640000|2021-07-18 18:07:20|12237.73|12117.73|12237.58|12117.58|12238.01|12118.01|12237.53|12117.53|8
1626631650000|2021-07-18 18:07:30|12237.48|12117.48|12237.85|12117.85|12237.85|12117.85|12237.48|12117.48|7
1626631660000|2021-07-18 18:07:40|12238.7|12118.7|12237.66|12117.66|12238.78|12118.78|12237.54|12117.54|10
1626631670000|2021-07-18 18:07:50|12237.64|12117.64|12238.07|12118.07|12238.07|12118.07|12237.64|12117.64|9
1626631680000|2021-07-18 18:08:00|12237.97|12117.97|12238.07|12118.07|12238.07|12118.07|12237.91|12117.91|9
1626631690000|2021-07-18 18:08:10|12238.38|12118.38|12238.42|12118.42|12238.49|12118.49|12238.26|12118.26|9
1626631700000|2021-07-18 18:08:20|12238.27|12118.27|12239.56|12119.56|12239.56|12119.56|12238.27|12118.27|6
1626631710000|2021-07-18 18:08:30|12239.54|12119.54|12240.85|12120.85|12240.85|12120.85|12239.54|12119.54|8
1626631720000|2021-07-18 18:08:40|12240.53|12120.53|12241.12|12121.12|12241.12|12121.12|12240.53|12120.53|8
1626631730000|2021-07-18 18:08:50|12241.03|12121.03|12240.25|12120.25|12241.06|12121.06|12240.21|12120.21|7
1626631740000|2021-07-18 18:09:00|12240.14|12120.14|12240.91|12120.91|12241.01|12121.01|12240.14|12120.14|8
1626631750000|2021-07-18 18:09:10|12240.73|12120.73|12243.76|12123.76|12243.76|12123.76|12240.73|12120.73|10
1626631760000|2021-07-18 18:09:20|12243.86|12123.86|12246.05|12126.05|12246.57|12126.57|12243.86|12123.86|10
1626631770000|2021-07-18 18:09:30|12246.3|12126.3|12246.09|12126.09|12246.3|12126.3|12245.81|12125.81|10
1626631780000|2021-07-18 18:09:40|12246.16|12126.16|12247.7|12127.7|12247.86|12127.86|12246.16|12126.16|9
1626631790000|2021-07-18 18:09:50|12247.75|12127.75|12248.09|12128.09|12248.09|12128.09|12247.75|12127.75|10
1626631800000|2021-07-18 18:10:00|12248.27|12128.27|12247.59|12127.59|12248.47|12128.47|12247.59|12127.59|10
1626631810000|2021-07-18 18:10:10|12247.74|12127.74|12247.19|12127.19|12247.74|12127.74|12247.15|12127.15|9
1626631820000|2021-07-18 18:10:20|12247.14|12127.14|12247.92|12127.92|12247.92|12127.92|12247.14|12127.14|8
1626631830000|2021-07-18 18:10:30|12247.37|12127.37|12247.85|12127.85|12247.95|12127.95|12247.37|12127.37|9
1626631840000|2021-07-18 18:10:40|12247.88|12127.88|12248.13|12128.13|12248.29|12128.29|12247.88|12127.88|9
1626631850000|2021-07-18 18:10:50|12247.79|12127.79|12247.47|12127.47|12248.02|12128.02|12247.47|12127.47|9
1626631860000|2021-07-18 18:11:00|12247.49|12127.49|12247.54|12127.54|12247.54|12127.54|12247.13|12127.13|10
1626631870000|2021-07-18 18:11:10|12247.44|12127.44|12246.12|12126.12|12247.44|12127.44|12246.11|12126.11|8
1626631880000|2021-07-18 18:11:20|12245.99|12125.99|12245.95|12125.95|12246.23|12126.23|12245.83|12125.83|9
1626631890000|2021-07-18 18:11:30|12246.07|12126.07|12250.07|12130.07|12250.11|12130.11|12246.07|12126.07|9
1626631900000|2021-07-18 18:11:40|12250.3|12130.3|12251.85|12131.85|12251.85|12131.85|12250.12|12130.12|10
1626631910000|2021-07-18 18:11:50|12252.05|12132.05|12252.62|12132.62|12252.76|12132.76|12251.98|12131.98|9
1626631920000|2021-07-18 18:12:00|12252.96|12132.96|12253.37|12133.37|12253.41|12133.41|12252.9|12132.9|8
1626631930000|2021-07-18 18:12:10|12253.42|12133.42|12254.18|12134.18|12254.26|12134.26|12253.42|12133.42|9
1626631940000|2021-07-18 18:12:20|12254.2|12134.2|12253.85|12133.85|12254.2|12134.2|12253.11|12133.11|10
1626631950000|2021-07-18 18:12:30|12253.91|12133.91|12255.29|12135.29|12255.85|12135.85|12253.91|12133.91|10
1626631960000|2021-07-18 18:12:40|12255.38|12135.38|12256.13|12136.13|12256.48|12136.48|12255.38|12135.38|10
1626631970000|2021-07-18 18:12:50|12255.39|12135.39|12257.74|12137.74|12257.76|12137.76|12255.39|12135.39|9
1626631980000|2021-07-18 18:13:00|12259.51|12139.51|12261.39|12141.39|12261.39|12141.39|12259.51|12139.51|10
1626631990000|2021-07-18 18:13:10|12261.53|12141.53|12262.06|12142.06|12262.55|12142.55|12261.42|12141.42|9
1626632000000|2021-07-18 18:13:20|12262.25|12142.25|12263.82|12143.82|12264.63|12144.63|12262.02|12142.02|10
1626632010000|2021-07-18 18:13:30|12263.58|12143.58|12263.65|12143.65|12264.67|12144.67|12263.51|12143.51|10
1626632020000|2021-07-18 18:13:40|12263.24|12143.24|12264.49|12144.49|12264.71|12144.71|12263.14|12143.14|10
1626632030000|2021-07-18 18:13:50|12264.42|12144.42|12265.6|12145.6|12266.44|12146.44|12264.42|12144.42|10
1626632040000|2021-07-18 18:14:00|12265.9|12145.9|12271.81|12151.81|12273.19|12153.19|12265.11|12145.11|10
1626632050000|2021-07-18 18:14:10|12271.55|12151.55|12273.45|12153.45|12273.75|12153.75|12271.55|12151.55|9
1626632060000|2021-07-18 18:14:20|12273.4|12153.4|12274.43|12154.43|12274.43|12154.43|12273.37|12153.37|9
1626632070000|2021-07-18 18:14:30|12274.49|12154.49|12275.68|12155.68|12275.68|12155.68|12274.39|12154.39|10
1626632080000|2021-07-18 18:14:40|12277.26|12157.26|12276.9|12156.9|12277.94|12157.94|12275.51|12155.51|9
1626632090000|2021-07-18 18:14:50|12277.03|12157.03|12278.98|12158.98|12278.99|12158.99|12277.02|12157.02|10
1626632100000|2021-07-18 18:15:00|12279.01|12159.01|12275.84|12155.84|12279.19|12159.19|12275.84|12155.84|10
1626632110000|2021-07-18 18:15:10|12275.38|12155.38|12275.76|12155.76|12275.9|12155.9|12274.57|12154.57|10
1626632120000|2021-07-18 18:15:20|12275.79|12155.79|12274.66|12154.66|12275.8|12155.8|12274.66|12154.66|10
1626632130000|2021-07-18 18:15:30|12274.93|12154.93|12274.05|12154.05|12274.93|12154.93|12274.05|12154.05|10
1626632140000|2021-07-18 18:15:40|12274.13|12154.13|12271.37|12151.37|12274.13|12154.13|12271.15|12151.15|10
1626632150000|2021-07-18 18:15:50|12271.49|12151.49|12271.98|12151.98|12272.83|12152.83|12271.49|12151.49|10
1626632160000|2021-07-18 18:16:00|12272.04|12152.04|12271.9|12151.9|12272.04|12152.04|12271.69|12151.69|10
1626632170000|2021-07-18 18:16:10|12271.94|12151.94|12271.51|12151.51|12272.08|12152.08|12271.42|12151.42|10
1626632180000|2021-07-18 18:16:20|12271.73|12151.73|12271.12|12151.12|12271.73|12151.73|12271.12|12151.12|9
1626632190000|2021-07-18 18:16:30|12271.97|12151.97|12271.39|12151.39|12272.04|12152.04|12271.39|12151.39|9
1626632200000|2021-07-18 18:16:40|12271.34|12151.34|12270.51|12150.51|12271.58|12151.58|12270.51|12150.51|9
1626632210000|2021-07-18 18:16:50|12270.17|12150.17|12269.89|12149.89|12270.25|12150.25|12269.77|12149.77|10
1626632220000|2021-07-18 18:17:00|12269.01|12149.01|12268.45|12148.45|12270|12150|12268.45|12148.45|9
1626632230000|2021-07-18 18:17:10|12268.32|12148.32|12267.66|12147.66|12269.04|12149.04|12267.66|12147.66|9
1626632240000|2021-07-18 18:17:20|12267.5|12147.5|12265.95|12145.95|12267.51|12147.51|12265.95|12145.95|8
1626632250000|2021-07-18 18:17:30|12265.75|12145.75|12265.59|12145.59|12266.75|12146.75|12265.56|12145.56|9
1626632260000|2021-07-18 18:17:40|12265.8|12145.8|12266.59|12146.59|12266.59|12146.59|12265.29|12145.29|10
1626632270000|2021-07-18 18:17:50|12266.88|12146.88|12266.62|12146.62|12267.05|12147.05|12266.37|12146.37|9
1626632280000|2021-07-18 18:18:00|12266.27|12146.27|12264.87|12144.87|12266.27|12146.27|12264.87|12144.87|5
1626632290000|2021-07-18 18:18:10|12264.85|12144.85|12263.96|12143.96|12264.87|12144.87|12263.96|12143.96|9
1626632300000|2021-07-18 18:18:20|12263.78|12143.78|12264.68|12144.68|12264.68|12144.68|12263.6|12143.6|10
1626632310000|2021-07-18 18:18:30|12265.06|12145.06|12269.07|12149.07|12269.07|12149.07|12265.06|12145.06|10
1626632320000|2021-07-18 18:18:40|12269.81|12149.81|12271.64|12151.64|12271.64|12151.64|12269.66|12149.66|10
1626632330000|2021-07-18 18:18:50|12271.77|12151.77|12270.91|12150.91|12272.64|12152.64|12270.91|12150.91|10
1626632340000|2021-07-18 18:19:00|12271.48|12151.48|12270.53|12150.53|12271.48|12151.48|12270.53|12150.53|8
1626632350000|2021-07-18 18:19:10|12270.48|12150.48|12269.77|12149.77|12270.63|12150.63|12269.77|12149.77|10
1626632360000|2021-07-18 18:19:20|12269.33|12149.33|12269.43|12149.43|12269.6|12149.6|12268.11|12148.11|10
1626632370000|2021-07-18 18:19:30|12269.38|12149.38|12269.11|12149.11|12269.38|12149.38|12268.74|12148.74|8
1626632380000|2021-07-18 18:19:40|12268.07|12148.07|12267.69|12147.69|12268.65|12148.65|12267.69|12147.69|9
1626632390000|2021-07-18 18:19:50|12268.52|12148.52|12267.76|12147.76|12268.59|12148.59|12267.75|12147.75|9
1626632400000|2021-07-18 18:20:00|12267.84|12147.84|12266.58|12146.58|12267.84|12147.84|12266.5|12146.5|9
1626632410000|2021-07-18 18:20:10|12266.16|12146.16|12265.25|12145.25|12267.03|12147.03|12265.25|12145.25|8
1626632420000|2021-07-18 18:20:20|12265.24|12145.24|12264.78|12144.78|12266.12|12146.12|12264.78|12144.78|9
1626632430000|2021-07-18 18:20:30|12265.01|12145.01|12265.73|12145.73|12265.73|12145.73|12264.8|12144.8|9
1626632440000|2021-07-18 18:20:40|12265.69|12145.69|12264.81|12144.81|12265.69|12145.69|12264.79|12144.79|8
1626632450000|2021-07-18 18:20:50|12264.83|12144.83|12264.6|12144.6|12265.07|12145.07|12264.6|12144.6|8
1626632460000|2021-07-18 18:21:00|12264.64|12144.64|12264.15|12144.15|12265.91|12145.91|12264.15|12144.15|10
1626632470000|2021-07-18 18:21:10|12263.16|12143.16|12263.93|12143.93|12263.95|12143.95|12262.92|12142.92|8
1626632480000|2021-07-18 18:21:20|12263.92|12143.92|12263.67|12143.67|12263.98|12143.98|12263.67|12143.67|7
1626632490000|2021-07-18 18:21:30|12263.68|12143.68|12263.47|12143.47|12263.68|12143.68|12263.47|12143.47|8
1626632500000|2021-07-18 18:21:40|12264.27|12144.27|12263.83|12143.83|12264.94|12144.94|12263.53|12143.53|10
1626632510000|2021-07-18 18:21:50|12264.77|12144.77|12265.62|12145.62|12265.78|12145.78|12264.77|12144.77|8
1626632520000|2021-07-18 18:22:00|12265.59|12145.59|12264.17|12144.17|12265.59|12145.59|12264.17|12144.17|10
1626632530000|2021-07-18 18:22:10|12264.18|12144.18|12263.06|12143.06|12264.32|12144.32|12262.85|12142.85|9
1626632540000|2021-07-18 18:22:20|12262.85|12142.85|12260.38|12140.38|12262.85|12142.85|12259.38|12139.38|10
1626632550000|2021-07-18 18:22:30|12260.12|12140.12|12259.35|12139.35|12260.38|12140.38|12259.19|12139.19|9
1626632560000|2021-07-18 18:22:40|12259.22|12139.22|12256.27|12136.27|12259.22|12139.22|12256.25|12136.25|8
1626632570000|2021-07-18 18:22:50|12256.11|12136.11|12255.82|12135.82|12256.11|12136.11|12255.82|12135.82|10
1626632580000|2021-07-18 18:23:00|12255.58|12135.58|12255.52|12135.52|12256|12136|12255.52|12135.52|9
1626632590000|2021-07-18 18:23:10|12256.11|12136.11|12257.16|12137.16|12257.16|12137.16|12255.72|12135.72|9
1626632600000|2021-07-18 18:23:20|12257.2|12137.2|12259.29|12139.29|12259.29|12139.29|12257.16|12137.16|10
1626632610000|2021-07-18 18:23:30|12259.42|12139.42|12259.79|12139.79|12260.17|12140.17|12259.42|12139.42|9
1626632620000|2021-07-18 18:23:40|12259.8|12139.8|12258.81|12138.81|12259.8|12139.8|12258.81|12138.81|9
1626632630000|2021-07-18 18:23:50|12258.92|12138.92|12259.94|12139.94|12260.11|12140.11|12258.86|12138.86|10
1626632640000|2021-07-18 18:24:00|12259.85|12139.85|12260.54|12140.54|12260.59|12140.59|12259.85|12139.85|9
1626632650000|2021-07-18 18:24:10|12260.59|12140.59|12261.42|12141.42|12261.42|12141.42|12260.54|12140.54|8
1626632660000|2021-07-18 18:24:20|12261.49|12141.49|12261.61|12141.61|12261.61|12141.61|12261.49|12141.49|7
1626632670000|2021-07-18 18:24:30|12261.67|12141.67|12261.08|12141.08|12261.67|12141.67|12261.08|12141.08|9
1626632680000|2021-07-18 18:24:40|12261.2|12141.2|12262.33|12142.33|12262.35|12142.35|12261.2|12141.2|10
1626632690000|2021-07-18 18:24:50|12262.31|12142.31|12263.27|12143.27|12263.27|12143.27|12262.31|12142.31|10
1626632700000|2021-07-18 18:25:00|12263.25|12143.25|12262.68|12142.68|12263.48|12143.48|12262.32|12142.32|9
1626632710000|2021-07-18 18:25:10|12262.46|12142.46|12262.79|12142.79|12262.81|12142.81|12262.46|12142.46|10
1626632720000|2021-07-18 18:25:20|12262.83|12142.83|12262.16|12142.16|12262.89|12142.89|12262.13|12142.13|10
1626632730000|2021-07-18 18:25:30|12262.19|12142.19|12262.68|12142.68|12262.68|12142.68|12262.17|12142.17|9
1626632740000|2021-07-18 18:25:40|12263.29|12143.29|12263.81|12143.81|12264.64|12144.64|12263.29|12143.29|9
1626632750000|2021-07-18 18:25:50|12264.07|12144.07|12266.73|12146.73|12266.92|12146.92|12264.07|12144.07|9
1626632760000|2021-07-18 18:26:00|12266.87|12146.87|12269.06|12149.06|12269.06|12149.06|12266.87|12146.87|10
1626632770000|2021-07-18 18:26:10|12268.98|12148.98|12269.16|12149.16|12269.16|12149.16|12268.98|12148.98|9
1626632780000|2021-07-18 18:26:20|12268.92|12148.92|12268.98|12148.98|12269.02|12149.02|12268.85|12148.85|8
1626632790000|2021-07-18 18:26:30|12268.96|12148.96|12268.63|12148.63|12268.96|12148.96|12268.49|12148.49|7
1626632800000|2021-07-18 18:26:40|12268.6|12148.6|12268.84|12148.84|12268.87|12148.87|12268.48|12148.48|7
1626632810000|2021-07-18 18:26:50|12269.14|12149.14|12268.38|12148.38|12269.22|12149.22|12268.36|12148.36|10
1626632820000|2021-07-18 18:27:00|12268.49|12148.49|12267.89|12147.89|12269.44|12149.44|12267.89|12147.89|8
1626632830000|2021-07-18 18:27:10|12267.78|12147.78|12267.18|12147.18|12267.78|12147.78|12267.16|12147.16|7
1626632840000|2021-07-18 18:27:20|12267.17|12147.17|12267.49|12147.49|12267.57|12147.57|12267.08|12147.08|6
1626632850000|2021-07-18 18:27:30|12267.01|12147.01|12268.09|12148.09|12268.09|12148.09|12267.01|12147.01|5
1626632860000|2021-07-18 18:27:40|12268.27|12148.27|12268.87|12148.87|12268.89|12148.89|12268|12148|7
1626632870000|2021-07-18 18:27:50|12269.44|12149.44|12267.14|12147.14|12269.44|12149.44|12267.14|12147.14|10
1626632880000|2021-07-18 18:28:00|12267.55|12147.55|12267.39|12147.39|12268.03|12148.03|12267.39|12147.39|8
1626632890000|2021-07-18 18:28:10|12267.42|12147.42|12268.05|12148.05|12268.11|12148.11|12267.42|12147.42|10
1626632900000|2021-07-18 18:28:20|12268.11|12148.11|12268.18|12148.18|12268.87|12148.87|12267.88|12147.88|9
1626632910000|2021-07-18 18:28:30|12267.73|12147.73|12268.4|12148.4|12268.66|12148.66|12267.64|12147.64|10
1626632920000|2021-07-18 18:28:40|12268.22|12148.22|12270.5|12150.5|12270.5|12150.5|12268.22|12148.22|9
1626632930000|2021-07-18 18:28:50|12270.51|12150.51|12270.81|12150.81|12270.81|12150.81|12270.31|12150.31|9
1626632940000|2021-07-18 18:29:00|12270.99|12150.99|12271.67|12151.67|12271.67|12151.67|12270.99|12150.99|10
1626632950000|2021-07-18 18:29:10|12271.42|12151.42|12270.8|12150.8|12271.6|12151.6|12270.64|12150.64|9
1626632960000|2021-07-18 18:29:20|12271.65|12151.65|12270.18|12150.18|12272.2|12152.2|12270.18|12150.18|10
1626632970000|2021-07-18 18:29:30|12269.64|12149.64|12269.54|12149.54|12270.01|12150.01|12269.17|12149.17|10
1626632980000|2021-07-18 18:29:40|12269.46|12149.46|12270.56|12150.56|12270.56|12150.56|12269.46|12149.46|9
1626632990000|2021-07-18 18:29:50|12270.57|12150.57|12271.27|12151.27|12271.32|12151.32|12270.57|12150.57|8
1626633000000|2021-07-18 18:30:00|12271.26|12151.26|12271.29|12151.29|12271.47|12151.47|12271.24|12151.24|8
1626633010000|2021-07-18 18:30:10|12271.28|12151.28|12272.02|12152.02|12272.29|12152.29|12271.28|12151.28|10
1626633020000|2021-07-18 18:30:20|12272.36|12152.36|12270.61|12150.61|12272.54|12152.54|12270.53|12150.53|9
1626633030000|2021-07-18 18:30:30|12270.58|12150.58|12269.13|12149.13|12271.15|12151.15|12269.04|12149.04|10
1626633040000|2021-07-18 18:30:40|12269.55|12149.55|12267.76|12147.76|12270.27|12150.27|12267.76|12147.76|10
1626633050000|2021-07-18 18:30:50|12267.47|12147.47|12265.02|12145.02|12267.51|12147.51|12265.02|12145.02|10
1626633060000|2021-07-18 18:31:00|12265.03|12145.03|12262.03|12142.03|12265.03|12145.03|12262.03|12142.03|9
1626633070000|2021-07-18 18:31:10|12262.02|12142.02|12258.84|12138.84|12262.02|12142.02|12258.84|12138.84|10
1626633080000|2021-07-18 18:31:20|12258.81|12138.81|12259.59|12139.59|12259.64|12139.64|12258.8|12138.8|10
1626633090000|2021-07-18 18:31:30|12259.26|12139.26|12258.45|12138.45|12260.05|12140.05|12258.14|12138.14|10
1626633100000|2021-07-18 18:31:40|12258.46|12138.46|12258.4|12138.4|12259.33|12139.33|12258.17|12138.17|10
1626633110000|2021-07-18 18:31:50|12258.71|12138.71|12262.29|12142.29|12262.29|12142.29|12258.71|12138.71|10
1626633120000|2021-07-18 18:32:00|12262.26|12142.26|12262.9|12142.9|12263|12143|12262.12|12142.12|10
1626633130000|2021-07-18 18:32:10|12263.23|12143.23|12265.35|12145.35|12265.35|12145.35|12263.23|12143.23|9
1626633140000|2021-07-18 18:32:20|12265.27|12145.27|12265.11|12145.11|12265.82|12145.82|12265.08|12145.08|9
1626633150000|2021-07-18 18:32:30|12265.76|12145.76|12266.54|12146.54|12266.54|12146.54|12265.76|12145.76|8
1626633160000|2021-07-18 18:32:40|12266.53|12146.53|12265.6|12145.6|12266.92|12146.92|12265.6|12145.6|10
1626633170000|2021-07-18 18:32:50|12265.56|12145.56|12265.93|12145.93|12265.93|12145.93|12265.55|12145.55|9
1626633180000|2021-07-18 18:33:00|12265.98|12145.98|12265.1|12145.1|12266.04|12146.04|12265.1|12145.1|10
1626633190000|2021-07-18 18:33:10|12265.03|12145.03|12263.02|12143.02|12265.98|12145.98|12263.02|12143.02|10
1626633200000|2021-07-18 18:33:20|12262.96|12142.96|12262.14|12142.14|12262.96|12142.96|12262.14|12142.14|10
1626633210000|2021-07-18 18:33:30|12261.48|12141.48|12260.7|12140.7|12261.48|12141.48|12259.99|12139.99|9
1626633220000|2021-07-18 18:33:40|12260.77|12140.77|12260.45|12140.45|12261.83|12141.83|12260.38|12140.38|10
1626633230000|2021-07-18 18:33:50|12260.47|12140.47|12261.5|12141.5|12261.54|12141.54|12260.37|12140.37|9
1626633240000|2021-07-18 18:34:00|12261.49|12141.49|12260.44|12140.44|12261.49|12141.49|12260.42|12140.42|9
1626633250000|2021-07-18 18:34:10|12260.37|12140.37|12261.75|12141.75|12261.75|12141.75|12260.37|12140.37|9
1626633260000|2021-07-18 18:34:20|12261.79|12141.79|12261.35|12141.35|12261.94|12141.94|12261.35|12141.35|9
1626633270000|2021-07-18 18:34:30|12261.08|12141.08|12258.86|12138.86|12261.08|12141.08|12258.86|12138.86|9
1626633280000|2021-07-18 18:34:40|12258.87|12138.87|12257.83|12137.83|12258.87|12138.87|12257.62|12137.62|10
1626633290000|2021-07-18 18:34:50|12257.75|12137.75|12256.96|12136.96|12257.75|12137.75|12256.96|12136.96|9
1626633300000|2021-07-18 18:35:00|12256.88|12136.88|12257.01|12137.01|12257.01|12137.01|12256.04|12136.04|9
1626633310000|2021-07-18 18:35:10|12256.97|12136.97|12255.79|12135.79|12256.97|12136.97|12255.59|12135.59|10
1626633320000|2021-07-18 18:35:20|12255.22|12135.22|12253.82|12133.82|12255.22|12135.22|12253.76|12133.76|10
1626633330000|2021-07-18 18:35:30|12253.58|12133.58|12253.73|12133.73|12254.02|12134.02|12252.97|12132.97|10
1626633340000|2021-07-18 18:35:40|12253.76|12133.76|12252.68|12132.68|12253.76|12133.76|12252.6|12132.6|10
1626633350000|2021-07-18 18:35:50|12252.71|12132.71|12254|12134|12254|12134|12252.32|12132.32|10
1626633360000|2021-07-18 18:36:00|12254.22|12134.22|12256.07|12136.07|12256.07|12136.07|12254.22|12134.22|10
1626633370000|2021-07-18 18:36:10|12256.37|12136.37|12257.15|12137.15|12257.15|12137.15|12255.74|12135.74|10
1626633380000|2021-07-18 18:36:20|12257.18|12137.18|12257.73|12137.73|12257.75|12137.75|12257.18|12137.18|6
1626633390000|2021-07-18 18:36:30|12257.74|12137.74|12258.09|12138.09|12258.57|12138.57|12257.56|12137.56|10
1626633400000|2021-07-18 18:36:40|12257.64|12137.64|12257.2|12137.2|12257.84|12137.84|12257.2|12137.2|10
1626633410000|2021-07-18 18:36:50|12256.48|12136.48|12256.27|12136.27|12256.48|12136.48|12256.23|12136.23|10
1626633420000|2021-07-18 18:37:00|12256.29|12136.29|12256.4|12136.4|12256.47|12136.47|12256.22|12136.22|8
1626633430000|2021-07-18 18:37:10|12256.39|12136.39|12257.06|12137.06|12257.25|12137.25|12256.39|12136.39|8
1626633440000|2021-07-18 18:37:20|12256.96|12136.96|12254.49|12134.49|12256.96|12136.96|12254.47|12134.47|10
1626633450000|2021-07-18 18:37:30|12254.18|12134.18|12253.48|12133.48|12254.23|12134.23|12253.48|12133.48|10
1626633460000|2021-07-18 18:37:40|12253.46|12133.46|12252.95|12132.95|12253.53|12133.53|12252.95|12132.95|10
1626633470000|2021-07-18 18:37:50|12252.07|12132.07|12252.67|12132.67|12252.9|12132.9|12251.79|12131.79|10
1626633480000|2021-07-18 18:38:00|12252.69|12132.69|12252.84|12132.84|12252.84|12132.84|12252.63|12132.63|9
1626633490000|2021-07-18 18:38:10|12252.85|12132.85|12255.03|12135.03|12255.03|12135.03|12252.85|12132.85|10
1626633500000|2021-07-18 18:38:20|12255.35|12135.35|12255.26|12135.26|12256.18|12136.18|12255.26|12135.26|10
1626633510000|2021-07-18 18:38:30|12255.38|12135.38|12253.94|12133.94|12255.38|12135.38|12253.94|12133.94|8
1626633520000|2021-07-18 18:38:40|12253.92|12133.92|12254.17|12134.17|12254.73|12134.73|12253.92|12133.92|7
1626633530000|2021-07-18 18:38:50|12254.05|12134.05|12254.56|12134.56|12254.81|12134.81|12253.89|12133.89|7
1626633540000|2021-07-18 18:39:00|12254.51|12134.51|12254.16|12134.16|12254.51|12134.51|12253.44|12133.44|10
1626633550000|2021-07-18 18:39:10|12254.26|12134.26|12253.55|12133.55|12254.26|12134.26|12253.45|12133.45|8
1626633560000|2021-07-18 18:39:20|12253.67|12133.67|12253.92|12133.92|12253.92|12133.92|12253.67|12133.67|7
1626633570000|2021-07-18 18:39:30|12254.03|12134.03|12254.63|12134.63|12254.92|12134.92|12254.03|12134.03|9
1626633580000|2021-07-18 18:39:40|12254.36|12134.36|12254.27|12134.27|12254.45|12134.45|12253.35|12133.35|7
1626633590000|2021-07-18 18:39:50|12255.12|12135.12|12254.87|12134.87|12255.61|12135.61|12254.87|12134.87|9
1626633600000|2021-07-18 18:40:00|12254.85|12134.85|12258.51|12138.51|12258.51|12138.51|12254.85|12134.85|10
1626633610000|2021-07-18 18:40:10|12258.81|12138.81|12259.23|12139.23|12259.57|12139.57|12258.3|12138.3|10
1626633620000|2021-07-18 18:40:20|12259.46|12139.46|12258.86|12138.86|12259.46|12139.46|12258.85|12138.85|10
1626633630000|2021-07-18 18:40:30|12258.93|12138.93|12259.79|12139.79|12260.28|12140.28|12258.93|12138.93|10
1626633640000|2021-07-18 18:40:40|12259.68|12139.68|12260.42|12140.42|12260.53|12140.53|12259.62|12139.62|10
1626633650000|2021-07-18 18:40:50|12259.21|12139.21|12258.04|12138.04|12259.21|12139.21|12258.04|12138.04|10
1626633660000|2021-07-18 18:41:00|12257.89|12137.89|12257.79|12137.79|12258.13|12138.13|12257.79|12137.79|10
1626633670000|2021-07-18 18:41:10|12257.62|12137.62|12256.15|12136.15|12257.65|12137.65|12256.15|12136.15|9
1626633680000|2021-07-18 18:41:20|12255.86|12135.86|12255.59|12135.59|12255.91|12135.91|12255.46|12135.46|10
1626633690000|2021-07-18 18:41:30|12255.53|12135.53|12256.15|12136.15|12256.39|12136.39|12255.53|12135.53|7
1626633700000|2021-07-18 18:41:40|12256.25|12136.25|12256.8|12136.8|12256.8|12136.8|12256.25|12136.25|9
1626633710000|2021-07-18 18:41:50|12256.77|12136.77|12256.82|12136.82|12257.03|12137.03|12256.77|12136.77|8
1626633720000|2021-07-18 18:42:00|12256.71|12136.71|12257.21|12137.21|12257.65|12137.65|12256.34|12136.34|8
1626633730000|2021-07-18 18:42:10|12257.31|12137.31|12259.84|12139.84|12259.87|12139.87|12256.46|12136.46|9
1626633740000|2021-07-18 18:42:20|12260.05|12140.05|12258.46|12138.46|12260.05|12140.05|12258.37|12138.37|10
1626633750000|2021-07-18 18:42:30|12258.47|12138.47|12260.05|12140.05|12260.13|12140.13|12258.47|12138.47|9
1626633760000|2021-07-18 18:42:40|12259.96|12139.96|12259.84|12139.84|12260.07|12140.07|12259.74|12139.74|8
1626633770000|2021-07-18 18:42:50|12259.83|12139.83|12258.94|12138.94|12259.83|12139.83|12258.94|12138.94|7
1626633780000|2021-07-18 18:43:00|12258.86|12138.86|12258.62|12138.62|12259.44|12139.44|12258.62|12138.62|9
1626633790000|2021-07-18 18:43:10|12258.52|12138.52|12253.71|12133.71|12258.52|12138.52|12253.71|12133.71|10
1626633800000|2021-07-18 18:43:20|12253.95|12133.95|12252.97|12132.97|12253.95|12133.95|12252.11|12132.11|10
1626633810000|2021-07-18 18:43:30|12252.93|12132.93|12251.81|12131.81|12252.95|12132.95|12251.81|12131.81|9
1626633820000|2021-07-18 18:43:40|12251.94|12131.94|12250.96|12130.96|12252.82|12132.82|12250.96|12130.96|10
1626633830000|2021-07-18 18:43:50|12250.89|12130.89|12251.28|12131.28|12251.73|12131.73|12250.66|12130.66|9
1626633840000|2021-07-18 18:44:00|12250.99|12130.99|12250.33|12130.33|12250.99|12130.99|12249.89|12129.89|9
1626633850000|2021-07-18 18:44:10|12249.4|12129.4|12251.46|12131.46|12251.46|12131.46|12249.4|12129.4|10
1626633860000|2021-07-18 18:44:20|12250.68|12130.68|12250.79|12130.79|12250.89|12130.89|12250.5|12130.5|10
1626633870000|2021-07-18 18:44:30|12251.67|12131.67|12251.62|12131.62|12251.7|12131.7|12251.62|12131.62|8
1626633880000|2021-07-18 18:44:40|12251.64|12131.64|12250.53|12130.53|12251.65|12131.65|12250.53|12130.53|9
1626633890000|2021-07-18 18:44:50|12250.56|12130.56|12252.24|12132.24|12252.24|12132.24|12250.56|12130.56|9
1626633900000|2021-07-18 18:45:00|12252.34|12132.34|12251.79|12131.79|12252.43|12132.43|12251.36|12131.36|9
1626633910000|2021-07-18 18:45:10|12251.75|12131.75|12252.83|12132.83|12252.83|12132.83|12251.75|12131.75|10
1626633920000|2021-07-18 18:45:20|12252.94|12132.94|12253.32|12133.32|12253.98|12133.98|12252.94|12132.94|8
1626633930000|2021-07-18 18:45:30|12253.27|12133.27|12255.68|12135.68|12255.84|12135.84|12253.21|12133.21|10
1626633940000|2021-07-18 18:45:40|12255.69|12135.69|12256.13|12136.13|12256.41|12136.41|12255.61|12135.61|9
1626633950000|2021-07-18 18:45:50|12255.82|12135.82|12253.85|12133.85|12255.82|12135.82|12253.7|12133.7|9
1626633960000|2021-07-18 18:46:00|12253.29|12133.29|12252.95|12132.95|12253.29|12133.29|12251.39|12131.39|10
1626633970000|2021-07-18 18:46:10|12252.99|12132.99|12253.47|12133.47|12253.6|12133.6|12252.9|12132.9|8
1626633980000|2021-07-18 18:46:20|12252.57|12132.57|12253.11|12133.11|12253.34|12133.34|12252.57|12132.57|8
1626633990000|2021-07-18 18:46:30|12253.28|12133.28|12253.64|12133.64|12253.64|12133.64|12253.27|12133.27|9
1626634000000|2021-07-18 18:46:40|12252.88|12132.88|12252.99|12132.99|12253.64|12133.64|12252.74|12132.74|10
1626634010000|2021-07-18 18:46:50|12253.11|12133.11|12253.53|12133.53|12253.91|12133.91|12252.95|12132.95|9
1626634020000|2021-07-18 18:47:00|12253.62|12133.62|12252.53|12132.53|12253.75|12133.75|12252.26|12132.26|10
1626634030000|2021-07-18 18:47:10|12252.58|12132.58|12252.85|12132.85|12252.86|12132.86|12252.1|12132.1|9
1626634040000|2021-07-18 18:47:20|12252.11|12132.11|12252.01|12132.01|12252.84|12132.84|12251.93|12131.93|9
1626634050000|2021-07-18 18:47:30|12252.02|12132.02|12253.03|12133.03|12253.07|12133.07|12252.02|12132.02|9
1626634060000|2021-07-18 18:47:40|12253.04|12133.04|12252.79|12132.79|12253.07|12133.07|12252.79|12132.79|7
1626634070000|2021-07-18 18:47:50|12252.67|12132.67|12252.36|12132.36|12252.67|12132.67|12252.36|12132.36|8
1626634080000|2021-07-18 18:48:00|12252.35|12132.35|12252.81|12132.81|12253|12133|12252.35|12132.35|7
1626634090000|2021-07-18 18:48:10|12252.88|12132.88|12252.99|12132.99|12253.3|12133.3|12252.88|12132.88|9
1626634100000|2021-07-18 18:48:20|12252.86|12132.86|12251.76|12131.76|12252.86|12132.86|12251.68|12131.68|9
1626634110000|2021-07-18 18:48:30|12251.7|12131.7|12253.1|12133.1|12253.1|12133.1|12251.65|12131.65|8
1626634120000|2021-07-18 18:48:40|12253.27|12133.27|12254.38|12134.38|12254.38|12134.38|12253.27|12133.27|8
1626634130000|2021-07-18 18:48:50|12254.45|12134.45|12254.35|12134.35|12255.23|12135.23|12254.14|12134.14|9
1626634140000|2021-07-18 18:49:00|12254.38|12134.38|12255.11|12135.11|12255.16|12135.16|12254.31|12134.31|9
1626634150000|2021-07-18 18:49:10|12252.95|12132.95|12251.81|12131.81|12252.95|12132.95|12251.81|12131.81|10
1626634160000|2021-07-18 18:49:20|12251.76|12131.76|12250.25|12130.25|12251.76|12131.76|12250.25|12130.25|10
1626634170000|2021-07-18 18:49:30|12250.41|12130.41|12249.76|12129.76|12250.41|12130.41|12249.49|12129.49|8
1626634180000|2021-07-18 18:49:40|12249.73|12129.73|12248.48|12128.48|12249.73|12129.73|12248.42|12128.42|10
1626634190000|2021-07-18 18:49:50|12249.28|12129.28|12249.78|12129.78|12249.85|12129.85|12249.11|12129.11|6
1626634200000|2021-07-18 18:50:00|12249.77|12129.77|12248.32|12128.32|12249.77|12129.77|12248.18|12128.18|9
1626634210000|2021-07-18 18:50:10|12248.36|12128.36|12248.69|12128.69|12248.69|12128.69|12248.33|12128.33|8
1626634220000|2021-07-18 18:50:20|12249.55|12129.55|12249.37|12129.37|12249.55|12129.55|12249.37|12129.37|6
1626634230000|2021-07-18 18:50:30|12249.28|12129.28|12251.28|12131.28|12251.28|12131.28|12248.38|12128.38|10
1626634240000|2021-07-18 18:50:40|12251.36|12131.36|12250.9|12130.9|12251.36|12131.36|12250.53|12130.53|10
1626634250000|2021-07-18 18:50:50|12250.84|12130.84|12251.24|12131.24|12251.24|12131.24|12250.45|12130.45|10
1626634260000|2021-07-18 18:51:00|12251.2|12131.2|12252.29|12132.29|12252.29|12132.29|12251.2|12131.2|10
1626634270000|2021-07-18 18:51:10|12252.3|12132.3|12251.7|12131.7|12252.59|12132.59|12251.43|12131.43|8
1626634280000|2021-07-18 18:51:20|12251.72|12131.72|12252.9|12132.9|12252.9|12132.9|12251.71|12131.71|7
1626634290000|2021-07-18 18:51:30|12252.96|12132.96|12252.13|12132.13|12252.96|12132.96|12252.1|12132.1|4
1626634300000|2021-07-18 18:51:40|12252.37|12132.37|12254.64|12134.64|12254.64|12134.64|12252.37|12132.37|9
1626634310000|2021-07-18 18:51:50|12254.65|12134.65|12253.72|12133.72|12254.65|12134.65|12253.63|12133.63|8
1626634320000|2021-07-18 18:52:00|12253.75|12133.75|12255.7|12135.7|12255.7|12135.7|12253.69|12133.69|8
1626634330000|2021-07-18 18:52:10|12255.76|12135.76|12257.57|12137.57|12257.57|12137.57|12255.59|12135.59|9
1626634340000|2021-07-18 18:52:20|12257.62|12137.62|12258.29|12138.29|12258.29|12138.29|12257.53|12137.53|9
1626634350000|2021-07-18 18:52:30|12258.38|12138.38|12257.43|12137.43|12258.65|12138.65|12257.14|12137.14|8
1626634360000|2021-07-18 18:52:40|12257.37|12137.37|12257.99|12137.99|12258.01|12138.01|12256.14|12136.14|10
1626634370000|2021-07-18 18:52:50|12258.08|12138.08|12257.34|12137.34|12258.08|12138.08|12257.33|12137.33|10
1626634380000|2021-07-18 18:53:00|12257.44|12137.44|12257.1|12137.1|12257.44|12137.44|12256.95|12136.95|8
1626634390000|2021-07-18 18:53:10|12257.09|12137.09|12257.2|12137.2|12257.27|12137.27|12257.08|12137.08|9
1626634400000|2021-07-18 18:53:20|12257.16|12137.16|12255.92|12135.92|12257.16|12137.16|12255.92|12135.92|10
1626634410000|2021-07-18 18:53:30|12255.77|12135.77|12256.55|12136.55|12257.17|12137.17|12255.76|12135.76|10
1626634420000|2021-07-18 18:53:40|12257.45|12137.45|12257.3|12137.3|12257.49|12137.49|12257.29|12137.29|9
1626634430000|2021-07-18 18:53:50|12257.28|12137.28|12256.96|12136.96|12257.28|12137.28|12256.88|12136.88|9
1626634440000|2021-07-18 18:54:00|12256.09|12136.09|12256.7|12136.7|12256.8|12136.8|12255.94|12135.94|10
1626634450000|2021-07-18 18:54:10|12256.91|12136.91|12256.59|12136.59|12257.13|12137.13|12256.15|12136.15|10
1626634460000|2021-07-18 18:54:20|12255.26|12135.26|12253.19|12133.19|12255.26|12135.26|12253.19|12133.19|9
1626634470000|2021-07-18 18:54:30|12252.56|12132.56|12251.14|12131.14|12252.56|12132.56|12251.14|12131.14|10
1626634480000|2021-07-18 18:54:40|12251.11|12131.11|12251.03|12131.03|12251.93|12131.93|12250.64|12130.64|8
1626634490000|2021-07-18 18:54:50|12250.88|12130.88|12250.42|12130.42|12250.9|12130.9|12250.42|12130.42|7
1626634500000|2021-07-18 18:55:00|12250.43|12130.43|12251.43|12131.43|12251.43|12131.43|12249.58|12129.58|9
1626634510000|2021-07-18 18:55:10|12251.86|12131.86|12253.32|12133.32|12253.32|12133.32|12251.86|12131.86|10
1626634520000|2021-07-18 18:55:20|12253.39|12133.39|12251.45|12131.45|12254.47|12134.47|12251.45|12131.45|10
1626634530000|2021-07-18 18:55:30|12251.54|12131.54|12245.75|12125.75|12251.54|12131.54|12245.24|12125.24|10
1626634540000|2021-07-18 18:55:40|12245.86|12125.86|12246.05|12126.05|12246.96|12126.96|12245.8|12125.8|10
1626634550000|2021-07-18 18:55:50|12244.79|12124.79|12245.38|12125.38|12245.9|12125.9|12244.79|12124.79|10
1626634560000|2021-07-18 18:56:00|12245.27|12125.27|12244.87|12124.87|12245.33|12125.33|12244.75|12124.75|9
1626634570000|2021-07-18 18:56:10|12243.63|12123.63|12243.19|12123.19|12245.01|12125.01|12243.19|12123.19|10
1626634580000|2021-07-18 18:56:20|12243.85|12123.85|12243.08|12123.08|12243.88|12123.88|12243.08|12123.08|10
1626634590000|2021-07-18 18:56:30|12243.1|12123.1|12242.28|12122.28|12243.1|12123.1|12242.28|12122.28|10
1626634600000|2021-07-18 18:56:40|12242.38|12122.38|12243.46|12123.46|12243.5|12123.5|12242.16|12122.16|9
1626634610000|2021-07-18 18:56:50|12243.45|12123.45|12243.9|12123.9|12243.9|12123.9|12243.03|12123.03|10
1626634620000|2021-07-18 18:57:00|12245.18|12125.18|12248.13|12128.13|12248.13|12128.13|12245.18|12125.18|10
1626634630000|2021-07-18 18:57:10|12249.67|12129.67|12245.93|12125.93|12250.49|12130.49|12245.93|12125.93|8
1626634640000|2021-07-18 18:57:20|12246.44|12126.44|12244.87|12124.87|12246.44|12126.44|12244.64|12124.64|10
1626634650000|2021-07-18 18:57:30|12244.47|12124.47|12244.77|12124.77|12245.21|12125.21|12244.32|12124.32|10
1626634660000|2021-07-18 18:57:40|12244.82|12124.82|12241.99|12121.99|12244.82|12124.82|12241.99|12121.99|10
1626634670000|2021-07-18 18:57:50|12241.54|12121.54|12241.75|12121.75|12241.95|12121.95|12241.48|12121.48|9
1626634680000|2021-07-18 18:58:00|12241.48|12121.48|12240.54|12120.54|12242|12122|12240.2|12120.2|9
1626634690000|2021-07-18 18:58:10|12241.07|12121.07|12241.25|12121.25|12241.45|12121.45|12240.58|12120.58|10
1626634700000|2021-07-18 18:58:20|12241.57|12121.57|12240.84|12120.84|12241.75|12121.75|12240.84|12120.84|10
1626634710000|2021-07-18 18:58:30|12240.97|12120.97|12240.72|12120.72|12241.35|12121.35|12240.41|12120.41|9
1626634720000|2021-07-18 18:58:40|12240.8|12120.8|12241.4|12121.4|12241.75|12121.75|12240.8|12120.8|9
1626634730000|2021-07-18 18:58:50|12241.55|12121.55|12241.91|12121.91|12241.91|12121.91|12241.52|12121.52|6
1626634740000|2021-07-18 18:59:00|12241.88|12121.88|12242.01|12122.01|12242.32|12122.32|12241.85|12121.85|8
1626634750000|2021-07-18 18:59:10|12242.06|12122.06|12241.89|12121.89|12242.52|12122.52|12241.75|12121.75|10
1626634760000|2021-07-18 18:59:20|12242.01|12122.01|12243.45|12123.45|12243.48|12123.48|12242.01|12122.01|10
1626634770000|2021-07-18 18:59:30|12243.54|12123.54|12243.37|12123.37|12243.56|12123.56|12243.36|12123.36|8
1626634780000|2021-07-18 18:59:40|12242.95|12122.95|12240.57|12120.57|12242.95|12122.95|12240.57|12120.57|8
1626634790000|2021-07-18 18:59:50|12240.51|12120.51|12240.15|12120.15|12240.66|12120.66|12240.15|12120.15|10
1626634800000|2021-07-18 19:00:00|12240.31|12120.31|12239.98|12119.98|12240.97|12120.97|12239.35|12119.35|10
1626634810000|2021-07-18 19:00:10|12240.03|12120.03|12241.2|12121.2|12241.87|12121.87|12240.03|12120.03|9
1626634820000|2021-07-18 19:00:20|12241.26|12121.26|12240.33|12120.33|12241.29|12121.29|12240.33|12120.33|6
1626634830000|2021-07-18 19:00:30|12240.22|12120.22|12241|12121|12241.4|12121.4|12240.22|12120.22|9
1626634840000|2021-07-18 19:00:40|12240.77|12120.77|12240.97|12120.97|12240.97|12120.97|12240.64|12120.64|9
1626634850000|2021-07-18 19:00:50|12240.83|12120.83|12241.14|12121.14|12241.14|12121.14|12240.83|12120.83|10
1626634860000|2021-07-18 19:01:00|12242.06|12122.06|12242.52|12122.52|12242.52|12122.52|12241.26|12121.26|9
1626634870000|2021-07-18 19:01:10|12242.5|12122.5|12241.23|12121.23|12242.5|12122.5|12241.14|12121.14|8
1626634880000|2021-07-18 19:01:20|12241.21|12121.21|12241.52|12121.52|12241.64|12121.64|12241.21|12121.21|10
1626634890000|2021-07-18 19:01:30|12241.54|12121.54|12240.62|12120.62|12241.55|12121.55|12240.62|12120.62|9
1626634900000|2021-07-18 19:01:40|12240.59|12120.59|12240.73|12120.73|12241.6|12121.6|12240.56|12120.56|9
1626634910000|2021-07-18 19:01:50|12240.84|12120.84|12240.33|12120.33|12240.84|12120.84|12240.33|12120.33|7
1626634920000|2021-07-18 19:02:00|12240.34|12120.34|12239.52|12119.52|12240.53|12120.53|12239.4|12119.4|7
1626634930000|2021-07-18 19:02:10|12239.47|12119.47|12241.51|12121.51|12241.51|12121.51|12239.47|12119.47|8
1626634940000|2021-07-18 19:02:20|12241.49|12121.49|12241.19|12121.19|12241.49|12121.49|12240.81|12120.81|10
1626634950000|2021-07-18 19:02:30|12241.23|12121.23|12242.57|12122.57|12242.57|12122.57|12241.18|12121.18|9
1626634960000|2021-07-18 19:02:40|12243.09|12123.09|12243|12123|12243.17|12123.17|12242.96|12122.96|10
1626634970000|2021-07-18 19:02:50|12243.06|12123.06|12243.07|12123.07|12243.14|12123.14|12243.04|12123.04|8
1626634980000|2021-07-18 19:03:00|12242.17|12122.17|12242.87|12122.87|12243|12123|12242.15|12122.15|7
1626634990000|2021-07-18 19:03:10|12242.97|12122.97|12242.97|12122.97|12243.23|12123.23|12242.35|12122.35|10
1626635000000|2021-07-18 19:03:20|12242.98|12122.98|12243.13|12123.13|12243.13|12123.13|12242.87|12122.87|10
1626635010000|2021-07-18 19:03:30|12243.1|12123.1|12243.14|12123.14|12243.97|12123.97|12243.05|12123.05|9
1626635020000|2021-07-18 19:03:40|12243.16|12123.16|12244.32|12124.32|12244.32|12124.32|12243.15|12123.15|9
1626635030000|2021-07-18 19:03:50|12244.01|12124.01|12241.84|12121.84|12244.01|12124.01|12241.84|12121.84|10
1626635040000|2021-07-18 19:04:00|12241.62|12121.62|12241.38|12121.38|12241.73|12121.73|12240.67|12120.67|9
1626635050000|2021-07-18 19:04:10|12241.08|12121.08|12238.92|12118.92|12241.08|12121.08|12238.92|12118.92|10
1626635060000|2021-07-18 19:04:20|12239.09|12119.09|12239.17|12119.17|12239.17|12119.17|12238.63|12118.63|8
1626635070000|2021-07-18 19:04:30|12239.34|12119.34|12240.41|12120.41|12240.67|12120.67|12239.34|12119.34|10
1626635080000|2021-07-18 19:04:40|12240.3|12120.3|12240.21|12120.21|12240.37|12120.37|12240.1|12120.1|9
1626635090000|2021-07-18 19:04:50|12240.2|12120.2|12240.52|12120.52|12240.52|12120.52|12240.15|12120.15|9
1626635100000|2021-07-18 19:05:00|12240.54|12120.54|12240.95|12120.95|12240.95|12120.95|12240.54|12120.54|7
1626635110000|2021-07-18 19:05:10|12240.14|12120.14|12240.09|12120.09|12240.17|12120.17|12239.88|12119.88|8
1626635120000|2021-07-18 19:05:20|12240.14|12120.14|12240.93|12120.93|12240.93|12120.93|12239.9|12119.9|8
1626635130000|2021-07-18 19:05:30|12240.96|12120.96|12241.2|12121.2|12241.2|12121.2|12240.9|12120.9|8
1626635140000|2021-07-18 19:05:40|12241.31|12121.31|12242.3|12122.3|12242.3|12122.3|12241.31|12121.31|9
1626635150000|2021-07-18 19:05:50|12242.44|12122.44|12241.74|12121.74|12242.44|12122.44|12241.51|12121.51|8
1626635160000|2021-07-18 19:06:00|12241.82|12121.82|12239.55|12119.55|12241.83|12121.83|12239.54|12119.54|8
1626635170000|2021-07-18 19:06:10|12239.62|12119.62|12238.64|12118.64|12239.63|12119.63|12238.47|12118.47|10
1626635180000|2021-07-18 19:06:20|12238.66|12118.66|12239.49|12119.49|12239.49|12119.49|12238.55|12118.55|8
1626635190000|2021-07-18 19:06:30|12239.53|12119.53|12241.32|12121.32|12241.38|12121.38|12239.53|12119.53|8
1626635200000|2021-07-18 19:06:40|12241.48|12121.48|12241.38|12121.38|12241.71|12121.71|12241.38|12121.38|7
1626635210000|2021-07-18 19:06:50|12241.36|12121.36|12240.14|12120.14|12241.79|12121.79|12240.14|12120.14|9
1626635220000|2021-07-18 19:07:00|12239.86|12119.86|12240.75|12120.75|12240.75|12120.75|12239.66|12119.66|9
1626635230000|2021-07-18 19:07:10|12240.95|12120.95|12242.26|12122.26|12242.26|12122.26|12240.95|12120.95|7
1626635240000|2021-07-18 19:07:20|12242.35|12122.35|12242.33|12122.33|12242.52|12122.52|12242.33|12122.33|5
1626635250000|2021-07-18 19:07:30|12242.31|12122.31|12242.12|12122.12|12242.31|12122.31|12241.98|12121.98|6
1626635260000|2021-07-18 19:07:40|12242.24|12122.24|12242.2|12122.2|12242.25|12122.25|12242.15|12122.15|9
1626635270000|2021-07-18 19:07:50|12241.43|12121.43|12241.25|12121.25|12241.43|12121.43|12241.2|12121.2|9
1626635280000|2021-07-18 19:08:00|12241.17|12121.17|12240.69|12120.69|12241.29|12121.29|12240.69|12120.69|7
1626635290000|2021-07-18 19:08:10|12240.8|12120.8|12240.49|12120.49|12240.81|12120.81|12239.93|12119.93|10
1626635300000|2021-07-18 19:08:20|12240.39|12120.39|12238.28|12118.28|12240.39|12120.39|12238.28|12118.28|10
1626635310000|2021-07-18 19:08:30|12238.23|12118.23|12238.31|12118.31|12239|12119|12238.05|12118.05|9
1626635320000|2021-07-18 19:08:40|12238.41|12118.41|12239.5|12119.5|12239.5|12119.5|12238.4|12118.4|9
1626635330000|2021-07-18 19:08:50|12239.52|12119.52|12240.85|12120.85|12240.85|12120.85|12239.52|12119.52|10
1626635340000|2021-07-18 19:09:00|12240.81|12120.81|12240.24|12120.24|12240.88|12120.88|12240.15|12120.15|9
1626635350000|2021-07-18 19:09:10|12240.15|12120.15|12240.47|12120.47|12240.47|12120.47|12239.84|12119.84|7
1626635360000|2021-07-18 19:09:20|12240.51|12120.51|12239.29|12119.29|12240.75|12120.75|12239.29|12119.29|8
1626635370000|2021-07-18 19:09:30|12239.33|12119.33|12240.79|12120.79|12240.79|12120.79|12239.33|12119.33|9
1626635380000|2021-07-18 19:09:40|12240.67|12120.67|12240.69|12120.69|12240.89|12120.89|12240.48|12120.48|7
1626635390000|2021-07-18 19:09:50|12240.82|12120.82|12240.52|12120.52|12240.82|12120.82|12239.33|12119.33|8
1626635400000|2021-07-18 19:10:00|12240.33|12120.33|12240.57|12120.57|12240.57|12120.57|12240.16|12120.16|7
1626635410000|2021-07-18 19:10:10|12240.55|12120.55|12240.43|12120.43|12240.62|12120.62|12240.25|12120.25|10
1626635420000|2021-07-18 19:10:20|12240.51|12120.51|12240.68|12120.68|12240.87|12120.87|12240.51|12120.51|9
1626635430000|2021-07-18 19:10:30|12240.77|12120.77|12240.25|12120.25|12241.12|12121.12|12240.25|12120.25|10
1626635440000|2021-07-18 19:10:40|12240.37|12120.37|12240.13|12120.13|12240.82|12120.82|12240.11|12120.11|8
1626635450000|2021-07-18 19:10:50|12240.23|12120.23|12241.58|12121.58|12241.6|12121.6|12240.23|12120.23|9
1626635460000|2021-07-18 19:11:00|12241.61|12121.61|12242.46|12122.46|12242.46|12122.46|12241.61|12121.61|8
1626635470000|2021-07-18 19:11:10|12242.27|12122.27|12241.88|12121.88|12242.9|12122.9|12241.88|12121.88|8
1626635480000|2021-07-18 19:11:20|12241.92|12121.92|12241.18|12121.18|12242.35|12122.35|12241.18|12121.18|10
1626635490000|2021-07-18 19:11:30|12241.15|12121.15|12242.08|12122.08|12242.08|12122.08|12241.12|12121.12|7
1626635500000|2021-07-18 19:11:40|12242.1|12122.1|12242.59|12122.59|12242.68|12122.68|12242.08|12122.08|10
1626635510000|2021-07-18 19:11:50|12242.52|12122.52|12242.4|12122.4|12243.28|12123.28|12242.4|12122.4|9
1626635520000|2021-07-18 19:12:00|12242.39|12122.39|12242.83|12122.83|12243.18|12123.18|12242.39|12122.39|9
1626635530000|2021-07-18 19:12:10|12242.32|12122.32|12241.47|12121.47|12242.32|12122.32|12240.96|12120.96|9
1626635540000|2021-07-18 19:12:20|12241.43|12121.43|12243.87|12123.87|12243.87|12123.87|12241.43|12121.43|10
1626635550000|2021-07-18 19:12:30|12243.98|12123.98|12244.24|12124.24|12244.24|12124.24|12243.96|12123.96|9
1626635560000|2021-07-18 19:12:40|12244.57|12124.57|12245.37|12125.37|12246.2|12126.2|12244.57|12124.57|8
1626635570000|2021-07-18 19:12:50|12246.25|12126.25|12246.36|12126.36|12247.15|12127.15|12246.25|12126.25|10
1626635580000|2021-07-18 19:13:00|12246.34|12126.34|12247.98|12127.98|12247.98|12127.98|12246.34|12126.34|9
1626635590000|2021-07-18 19:13:10|12248|12128|12247.69|12127.69|12248.27|12128.27|12247.69|12127.69|9
1626635600000|2021-07-18 19:13:20|12247.53|12127.53|12247.99|12127.99|12248|12128|12247.39|12127.39|9
1626635610000|2021-07-18 19:13:30|12248.04|12128.04|12248.42|12128.42|12248.51|12128.51|12248.04|12128.04|6
1626635620000|2021-07-18 19:13:40|12248.49|12128.49|12248.83|12128.83|12248.88|12128.88|12248.4|12128.4|9
1626635630000|2021-07-18 19:13:50|12248.97|12128.97|12249.43|12129.43|12249.49|12129.49|12248.97|12128.97|9
1626635640000|2021-07-18 19:14:00|12249.51|12129.51|12250.03|12130.03|12250.43|12130.43|12249.35|12129.35|7
1626635650000|2021-07-18 19:14:10|12250.06|12130.06|12248.31|12128.31|12250.06|12130.06|12248.31|12128.31|9
1626635660000|2021-07-18 19:14:20|12248.51|12128.51|12251.49|12131.49|12251.49|12131.49|12248.51|12128.51|9
1626635670000|2021-07-18 19:14:30|12251.51|12131.51|12251.88|12131.88|12251.88|12131.88|12250.59|12130.59|9
1626635680000|2021-07-18 19:14:40|12251.01|12131.01|12251.1|12131.1|12251.96|12131.96|12250.87|12130.87|7
1626635690000|2021-07-18 19:14:50|12250.78|12130.78|12249.87|12129.87|12250.78|12130.78|12249.87|12129.87|8
1626635700000|2021-07-18 19:15:00|12249.85|12129.85|12249.51|12129.51|12249.85|12129.85|12249.46|12129.46|7
1626635710000|2021-07-18 19:15:10|12249.55|12129.55|12250.92|12130.92|12250.92|12130.92|12249.42|12129.42|9
1626635720000|2021-07-18 19:15:20|12251.03|12131.03|12251.41|12131.41|12251.47|12131.47|12251.03|12131.03|10
1626635730000|2021-07-18 19:15:30|12251.78|12131.78|12251.17|12131.17|12252.45|12132.45|12251.17|12131.17|10
1626635740000|2021-07-18 19:15:40|12251.2|12131.2|12247.82|12127.82|12251.83|12131.83|12247.82|12127.82|9
1626635750000|2021-07-18 19:15:50|12248.01|12128.01|12247.92|12127.92|12248.01|12128.01|12247.74|12127.74|10
1626635760000|2021-07-18 19:16:00|12247.94|12127.94|12247.75|12127.75|12248.24|12128.24|12247.74|12127.74|7
1626635770000|2021-07-18 19:16:10|12247.76|12127.76|12247.84|12127.84|12247.84|12127.84|12247.7|12127.7|7
1626635780000|2021-07-18 19:16:20|12247.82|12127.82|12247.99|12127.99|12248.01|12128.01|12247.68|12127.68|8
1626635790000|2021-07-18 19:16:30|12247.97|12127.97|12248.05|12128.05|12248.05|12128.05|12247.82|12127.82|9
1626635800000|2021-07-18 19:16:40|12248.19|12128.19|12248.37|12128.37|12248.83|12128.83|12248.19|12128.19|10
1626635810000|2021-07-18 19:16:50|12248.4|12128.4|12249.1|12129.1|12249.1|12129.1|12248.4|12128.4|9
1626635820000|2021-07-18 19:17:00|12248.9|12128.9|12248.34|12128.34|12248.9|12128.9|12248.34|12128.34|8
1626635830000|2021-07-18 19:17:10|12248.33|12128.33|12250.41|12130.41|12250.41|12130.41|12248.33|12128.33|8
1626635840000|2021-07-18 19:17:20|12250.57|12130.57|12250.83|12130.83|12250.93|12130.93|12250.57|12130.57|10
1626635850000|2021-07-18 19:17:30|12250.7|12130.7|12251.11|12131.11|12251.11|12131.11|12250.57|12130.57|9
1626635860000|2021-07-18 19:17:40|12251.06|12131.06|12250.91|12130.91|12251.06|12131.06|12250.82|12130.82|7
1626635870000|2021-07-18 19:17:50|12250.89|12130.89|12250.43|12130.43|12250.89|12130.89|12249.94|12129.94|7
1626635880000|2021-07-18 19:18:00|12250.37|12130.37|12250.58|12130.58|12250.58|12130.58|12250.37|12130.37|6
1626635890000|2021-07-18 19:18:10|12250.64|12130.64|12251.38|12131.38|12251.64|12131.64|12250.64|12130.64|9
1626635900000|2021-07-18 19:18:20|12251.43|12131.43|12251.15|12131.15|12251.43|12131.43|12251.15|12131.15|9
1626635910000|2021-07-18 19:18:30|12251.03|12131.03|12251.61|12131.61|12251.62|12131.62|12251.03|12131.03|7
1626635920000|2021-07-18 19:18:40|12251.58|12131.58|12252.43|12132.43|12252.55|12132.55|12251.58|12131.58|6
1626635930000|2021-07-18 19:18:50|12252.23|12132.23|12252.15|12132.15|12252.32|12132.32|12252.15|12132.15|7
1626635940000|2021-07-18 19:19:00|12252.1|12132.1|12252.38|12132.38|12252.38|12132.38|12252.06|12132.06|6
1626635950000|2021-07-18 19:19:10|12252.29|12132.29|12252|12132|12252.29|12132.29|12251.91|12131.91|9
1626635960000|2021-07-18 19:19:20|12251.24|12131.24|12249.79|12129.79|12252.04|12132.04|12249.79|12129.79|10
1626635970000|2021-07-18 19:19:30|12250.5|12130.5|12249.28|12129.28|12250.5|12130.5|12249.28|12129.28|9
1626635980000|2021-07-18 19:19:40|12249.12|12129.12|12248.64|12128.64|12249.12|12129.12|12248.62|12128.62|6
1626635990000|2021-07-18 19:19:50|12248.37|12128.37|12247.94|12127.94|12248.37|12128.37|12247.94|12127.94|8
1626636000000|2021-07-18 19:20:00|12248.08|12128.08|12247.77|12127.77|12248.11|12128.11|12247.49|12127.49|10
1626636010000|2021-07-18 19:20:10|12247.2|12127.2|12246.87|12126.87|12247.73|12127.73|12246.6|12126.6|7
1626636020000|2021-07-18 19:20:20|12246.83|12126.83|12247.66|12127.66|12248.03|12128.03|12246.83|12126.83|8
1626636030000|2021-07-18 19:20:30|12247.64|12127.64|12248.84|12128.84|12248.84|12128.84|12247.64|12127.64|7
1626636040000|2021-07-18 19:20:40|12248.81|12128.81|12250.92|12130.92|12251.03|12131.03|12248.81|12128.81|8
1626636050000|2021-07-18 19:20:50|12250.97|12130.97|12252.71|12132.71|12253.66|12133.66|12250.97|12130.97|9
1626636060000|2021-07-18 19:21:00|12252.87|12132.87|12252.58|12132.58|12253.11|12133.11|12252.02|12132.02|8
1626636070000|2021-07-18 19:21:10|12253.06|12133.06|12255.85|12135.85|12255.87|12135.87|12253.06|12133.06|9
1626636080000|2021-07-18 19:21:20|12255.32|12135.32|12256.24|12136.24|12256.24|12136.24|12255.32|12135.32|7
1626636090000|2021-07-18 19:21:30|12256.28|12136.28|12256.38|12136.38|12256.41|12136.41|12256.25|12136.25|8
1626636100000|2021-07-18 19:21:40|12256.47|12136.47|12256.6|12136.6|12256.6|12136.6|12256.37|12136.37|8
1626636110000|2021-07-18 19:21:50|12256.52|12136.52|12258.19|12138.19|12258.19|12138.19|12256.52|12136.52|9
1626636120000|2021-07-18 19:22:00|12258.28|12138.28|12259.39|12139.39|12259.39|12139.39|12258.28|12138.28|10
1626636130000|2021-07-18 19:22:10|12259.47|12139.47|12260.1|12140.1|12260.11|12140.11|12259.47|12139.47|9
1626636140000|2021-07-18 19:22:20|12259.93|12139.93|12263.19|12143.19|12263.19|12143.19|12258.65|12138.65|10
1626636150000|2021-07-18 19:22:30|12263.87|12143.87|12268.78|12148.78|12268.78|12148.78|12263.87|12143.87|10
1626636160000|2021-07-18 19:22:40|12268.75|12148.75|12266.64|12146.64|12268.77|12148.77|12266.64|12146.64|9
1626636170000|2021-07-18 19:22:50|12266.12|12146.12|12265.41|12145.41|12266.12|12146.12|12265.22|12145.22|10
1626636180000|2021-07-18 19:23:00|12265.36|12145.36|12265.29|12145.29|12265.69|12145.69|12265.29|12145.29|10
1626636190000|2021-07-18 19:23:10|12265.31|12145.31|12264.03|12144.03|12265.43|12145.43|12264.03|12144.03|9
1626636200000|2021-07-18 19:23:20|12264.09|12144.09|12263.54|12143.54|12264.17|12144.17|12263.54|12143.54|9
1626636210000|2021-07-18 19:23:30|12262.92|12142.92|12261.09|12141.09|12262.92|12142.92|12260.73|12140.73|9
1626636220000|2021-07-18 19:23:40|12260.56|12140.56|12261.12|12141.12|12261.59|12141.59|12260.28|12140.28|9
1626636230000|2021-07-18 19:23:50|12260.33|12140.33|12260.07|12140.07|12260.51|12140.51|12260.04|12140.04|10
1626636240000|2021-07-18 19:24:00|12260.04|12140.04|12260.04|12140.04|12260.74|12140.74|12259.92|12139.92|8
1626636250000|2021-07-18 19:24:10|12260.03|12140.03|12260.51|12140.51|12260.51|12140.51|12260.01|12140.01|8
1626636260000|2021-07-18 19:24:20|12260.63|12140.63|12261.07|12141.07|12261.77|12141.77|12260.63|12140.63|8
1626636270000|2021-07-18 19:24:30|12261.36|12141.36|12262.77|12142.77|12262.89|12142.89|12261.33|12141.33|9
1626636280000|2021-07-18 19:24:40|12262.76|12142.76|12262.41|12142.41|12262.76|12142.76|12262.24|12142.24|10
1626636290000|2021-07-18 19:24:50|12262.47|12142.47|12264.44|12144.44|12264.44|12144.44|12261.76|12141.76|10
1626636300000|2021-07-18 19:25:00|12264.63|12144.63|12266.63|12146.63|12266.63|12146.63|12264.62|12144.62|10
1626636310000|2021-07-18 19:25:10|12266.39|12146.39|12267.73|12147.73|12267.77|12147.77|12266.39|12146.39|9
1626636320000|2021-07-18 19:25:20|12267.21|12147.21|12266.73|12146.73|12267.21|12147.21|12266.35|12146.35|9
1626636330000|2021-07-18 19:25:30|12266.81|12146.81|12265.92|12145.92|12267.02|12147.02|12265.91|12145.91|8
1626636340000|2021-07-18 19:25:40|12265.94|12145.94|12267.11|12147.11|12267.11|12147.11|12265.81|12145.81|10
1626636350000|2021-07-18 19:25:50|12267.06|12147.06|12265.92|12145.92|12267.59|12147.59|12265.71|12145.71|9
1626636360000|2021-07-18 19:26:00|12267.02|12147.02|12267.11|12147.11|12267.12|12147.12|12266.08|12146.08|9
1626636370000|2021-07-18 19:26:10|12268.09|12148.09|12272.26|12152.26|12272.26|12152.26|12268.09|12148.09|9
1626636380000|2021-07-18 19:26:20|12272.25|12152.25|12272.25|12152.25|12272.25|12152.25|12271.93|12151.93|9
1626636390000|2021-07-18 19:26:30|12271.33|12151.33|12272.01|12152.01|12272.46|12152.46|12271.33|12151.33|10
1626636400000|2021-07-18 19:26:40|12271.38|12151.38|12269.98|12149.98|12271.38|12151.38|12269.98|12149.98|9
1626636410000|2021-07-18 19:26:50|12269.68|12149.68|12265.09|12145.09|12269.68|12149.68|12265.09|12145.09|10
1626636420000|2021-07-18 19:27:00|12265|12145|12263.84|12143.84|12265.06|12145.06|12263.73|12143.73|8
1626636430000|2021-07-18 19:27:10|12263.86|12143.86|12264.1|12144.1|12265.06|12145.06|12263.86|12143.86|9
1626636440000|2021-07-18 19:27:20|12264.03|12144.03|12263.9|12143.9|12264.19|12144.19|12263.84|12143.84|10
1626636450000|2021-07-18 19:27:30|12264.14|12144.14|12265.71|12145.71|12265.71|12145.71|12264.14|12144.14|10
1626636460000|2021-07-18 19:27:40|12265.78|12145.78|12266.15|12146.15|12266.15|12146.15|12265.72|12145.72|9
1626636470000|2021-07-18 19:27:50|12266.16|12146.16|12266.24|12146.24|12266.24|12146.24|12266.1|12146.1|5
1626636480000|2021-07-18 19:28:00|12266.11|12146.11|12266.49|12146.49|12266.49|12146.49|12266.11|12146.11|8
1626636490000|2021-07-18 19:28:10|12265.66|12145.66|12265.68|12145.68|12265.76|12145.76|12265.62|12145.62|7
1626636500000|2021-07-18 19:28:20|12265.71|12145.71|12266.45|12146.45|12266.65|12146.65|12265.71|12145.71|10
1626636510000|2021-07-18 19:28:30|12266.49|12146.49|12266.74|12146.74|12267.42|12147.42|12266.49|12146.49|7
1626636520000|2021-07-18 19:28:40|12267.54|12147.54|12266.17|12146.17|12267.55|12147.55|12266.17|12146.17|10
1626636530000|2021-07-18 19:28:50|12266.22|12146.22|12263.4|12143.4|12266.22|12146.22|12263.4|12143.4|9
1626636540000|2021-07-18 19:29:00|12263.45|12143.45|12261.74|12141.74|12263.45|12143.45|12261.71|12141.71|10
1626636550000|2021-07-18 19:29:10|12261.49|12141.49|12259.78|12139.78|12261.49|12141.49|12259.77|12139.77|9
1626636560000|2021-07-18 19:29:20|12259.79|12139.79|12260.49|12140.49|12260.84|12140.84|12259.79|12139.79|7
1626636570000|2021-07-18 19:29:30|12259.65|12139.65|12259.18|12139.18|12259.65|12139.65|12258.93|12138.93|10
1626636580000|2021-07-18 19:29:40|12258.34|12138.34|12258.04|12138.04|12258.34|12138.34|12258.04|12138.04|7
1626636590000|2021-07-18 19:29:50|12258.03|12138.03|12258.33|12138.33|12258.84|12138.84|12258|12138|8
1626636600000|2021-07-18 19:30:00|12258.11|12138.11|12260.79|12140.79|12260.79|12140.79|12258.11|12138.11|10
1626636610000|2021-07-18 19:30:10|12260.78|12140.78|12259.92|12139.92|12261.17|12141.17|12259.92|12139.92|9
1626636620000|2021-07-18 19:30:20|12259.86|12139.86|12259.88|12139.88|12260.77|12140.77|12259.86|12139.86|9
1626636630000|2021-07-18 19:30:30|12259.51|12139.51|12258.76|12138.76|12259.6|12139.6|12258.76|12138.76|8
1626636640000|2021-07-18 19:30:40|12258.67|12138.67|12257.61|12137.61|12258.67|12138.67|12257.53|12137.53|8
1626636650000|2021-07-18 19:30:50|12257.8|12137.8|12258.74|12138.74|12258.79|12138.79|12257.8|12137.8|9
1626636660000|2021-07-18 19:31:00|12258.65|12138.65|12258.91|12138.91|12259.02|12139.02|12258.65|12138.65|5
1626636670000|2021-07-18 19:31:10|12258.11|12138.11|12258.3|12138.3|12258.36|12138.36|12258.11|12138.11|6
1626636680000|2021-07-18 19:31:20|12258.27|12138.27|12257.74|12137.74|12258.8|12138.8|12257.74|12137.74|9
1626636690000|2021-07-18 19:31:30|12257.8|12137.8|12257.6|12137.6|12257.81|12137.81|12257.6|12137.6|6
1626636700000|2021-07-18 19:31:40|12257.66|12137.66|12256.07|12136.07|12257.66|12137.66|12256.07|12136.07|5
1626636710000|2021-07-18 19:31:50|12256.8|12136.8|12256.53|12136.53|12257.17|12137.17|12256.4|12136.4|9
1626636720000|2021-07-18 19:32:00|12256.95|12136.95|12258.25|12138.25|12258.25|12138.25|12256.93|12136.93|10
1626636730000|2021-07-18 19:32:10|12257.33|12137.33|12258.43|12138.43|12258.43|12138.43|12257.16|12137.16|9
1626636740000|2021-07-18 19:32:20|12258.58|12138.58|12259.52|12139.52|12259.8|12139.8|12258.58|12138.58|9
1626636750000|2021-07-18 19:32:30|12259.55|12139.55|12258.77|12138.77|12259.55|12139.55|12258.74|12138.74|9
1626636760000|2021-07-18 19:32:40|12258.47|12138.47|12258.33|12138.33|12258.66|12138.66|12257.99|12137.99|10
1626636770000|2021-07-18 19:32:50|12258.83|12138.83|12258.95|12138.95|12259.01|12139.01|12258.74|12138.74|8
1626636780000|2021-07-18 19:33:00|12258.93|12138.93|12258.41|12138.41|12259.1|12139.1|12258.12|12138.12|9
1626636790000|2021-07-18 19:33:10|12258.25|12138.25|12259.56|12139.56|12259.56|12139.56|12258.19|12138.19|9
1626636800000|2021-07-18 19:33:20|12259.44|12139.44|12259.49|12139.49|12259.54|12139.54|12259.42|12139.42|8
1626636810000|2021-07-18 19:33:30|12259.86|12139.86|12260.9|12140.9|12260.99|12140.99|12259.35|12139.35|9
1626636820000|2021-07-18 19:33:40|12261.01|12141.01|12260.18|12140.18|12261.1|12141.1|12260.18|12140.18|9
1626636830000|2021-07-18 19:33:50|12260.12|12140.12|12260.99|12140.99|12260.99|12140.99|12259.81|12139.81|9
1626636840000|2021-07-18 19:34:00|12260.92|12140.92|12259.72|12139.72|12260.96|12140.96|12259.72|12139.72|10
1626636850000|2021-07-18 19:34:10|12259.55|12139.55|12258.38|12138.38|12259.55|12139.55|12258.38|12138.38|10
1626636860000|2021-07-18 19:34:20|12258.04|12138.04|12254.51|12134.51|12258.04|12138.04|12254.38|12134.38|10
1626636870000|2021-07-18 19:34:30|12254.26|12134.26|12253.46|12133.46|12254.26|12134.26|12253.46|12133.46|8
1626636880000|2021-07-18 19:34:40|12253.3|12133.3|12253.44|12133.44|12253.72|12133.72|12252.91|12132.91|8
1626636890000|2021-07-18 19:34:50|12253.19|12133.19|12252.71|12132.71|12253.59|12133.59|12252.62|12132.62|7
1626636900000|2021-07-18 19:35:00|12252.67|12132.67|12252.83|12132.83|12252.83|12132.83|12252.67|12132.67|5
1626636910000|2021-07-18 19:35:10|12253.01|12133.01|12255.65|12135.65|12255.65|12135.65|12253.01|12133.01|8
1626636920000|2021-07-18 19:35:20|12255.93|12135.93|12257.53|12137.53|12257.53|12137.53|12255.93|12135.93|10
1626636930000|2021-07-18 19:35:30|12257.55|12137.55|12258.69|12138.69|12258.69|12138.69|12257.55|12137.55|8
1626636940000|2021-07-18 19:35:40|12258.7|12138.7|12258.3|12138.3|12258.98|12138.98|12258.09|12138.09|10
1626636950000|2021-07-18 19:35:50|12258.31|12138.31|12259.24|12139.24|12259.4|12139.4|12258.31|12138.31|9
1626636960000|2021-07-18 19:36:00|12259.25|12139.25|12258.07|12138.07|12259.68|12139.68|12258.07|12138.07|10
1626636970000|2021-07-18 19:36:10|12257.96|12137.96|12257.02|12137.02|12257.96|12137.96|12257.02|12137.02|9
1626636980000|2021-07-18 19:36:20|12256.92|12136.92|12257.36|12137.36|12257.67|12137.67|12256.86|12136.86|10
1626636990000|2021-07-18 19:36:30|12257.37|12137.37|12257.15|12137.15|12257.37|12137.37|12256.93|12136.93|9
1626637000000|2021-07-18 19:36:40|12257.21|12137.21|12257.02|12137.02|12257.21|12137.21|12257.01|12137.01|8
1626637010000|2021-07-18 19:36:50|12257.07|12137.07|12256.4|12136.4|12257.07|12137.07|12256.4|12136.4|7
1626637020000|2021-07-18 19:37:00|12256.42|12136.42|12257.73|12137.73|12257.73|12137.73|12256.36|12136.36|10
1626637030000|2021-07-18 19:37:10|12258.09|12138.09|12259.32|12139.32|12259.89|12139.89|12258.09|12138.09|10
1626637040000|2021-07-18 19:37:20|12259.18|12139.18|12258.83|12138.83|12259.21|12139.21|12258.83|12138.83|7
1626637050000|2021-07-18 19:37:30|12258.6|12138.6|12257.2|12137.2|12258.6|12138.6|12257.2|12137.2|8
1626637060000|2021-07-18 19:37:40|12257.23|12137.23|12256.02|12136.02|12257.23|12137.23|12255.82|12135.82|6
1626637070000|2021-07-18 19:37:50|12256.03|12136.03|12257.71|12137.71|12257.71|12137.71|12256.01|12136.01|4
1626637080000|2021-07-18 19:38:00|12257.7|12137.7|12257.81|12137.81|12257.91|12137.91|12257.7|12137.7|8
1626637090000|2021-07-18 19:38:10|12257.95|12137.95|12258.79|12138.79|12258.79|12138.79|12257.95|12137.95|6
1626637100000|2021-07-18 19:38:20|12258.75|12138.75|12258.95|12138.95|12259.11|12139.11|12258.7|12138.7|7
1626637110000|2021-07-18 19:38:30|12258.87|12138.87|12258.63|12138.63|12258.87|12138.87|12258.47|12138.47|8
1626637120000|2021-07-18 19:38:40|12258.47|12138.47|12257.64|12137.64|12258.47|12138.47|12257.54|12137.54|9
1626637130000|2021-07-18 19:38:50|12257.66|12137.66|12257.86|12137.86|12258.11|12138.11|12257.66|12137.66|9
1626637140000|2021-07-18 19:39:00|12257.08|12137.08|12257.6|12137.6|12257.6|12137.6|12257.08|12137.08|7
1626637150000|2021-07-18 19:39:10|12257.58|12137.58|12258.49|12138.49|12258.61|12138.61|12257.58|12137.58|10
1626637160000|2021-07-18 19:39:20|12258.36|12138.36|12258.02|12138.02|12258.36|12138.36|12257.82|12137.82|9
1626637170000|2021-07-18 19:39:30|12258.03|12138.03|12257.2|12137.2|12258.03|12138.03|12257.2|12137.2|6
1626637180000|2021-07-18 19:39:40|12257.18|12137.18|12254.33|12134.33|12257.18|12137.18|12254.33|12134.33|10
1626637190000|2021-07-18 19:39:50|12254.1|12134.1|12252.29|12132.29|12254.1|12134.1|12252.02|12132.02|10
1626637200000|2021-07-18 19:40:00|12252.41|12132.41|12251.58|12131.58|12252.41|12132.41|12250.57|12130.57|10
1626637210000|2021-07-18 19:40:10|12251.02|12131.02|12252.11|12132.11|12252.11|12132.11|12250.99|12130.99|10
1626637220000|2021-07-18 19:40:20|12252.1|12132.1|12252|12132|12252.22|12132.22|12251.77|12131.77|10
1626637230000|2021-07-18 19:40:30|12251.53|12131.53|12253.86|12125.86|12255.48|12131.53|12251.38|12125.86|9
1626637240000|2021-07-18 19:40:40|12253.91|12125.91|12253.44|12125.44|12254.73|12126.73|12253.44|12125.44|8
1626637250000|2021-07-18 19:40:50|12253.4|12125.4|12253.34|12125.34|12253.52|12125.52|12253.34|12125.34|10
1626637260000|2021-07-18 19:41:00|12253.35|12125.35|12253.06|12125.06|12253.63|12125.63|12253.06|12125.06|9
1626637270000|2021-07-18 19:41:10|12252.3|12124.3|12251.72|12123.72|12252.37|12124.37|12251.72|12123.72|9
1626637280000|2021-07-18 19:41:20|12251.68|12123.68|12250.44|12122.44|12251.68|12123.68|12250.44|12122.44|10
1626637290000|2021-07-18 19:41:30|12250.43|12122.43|12250.21|12122.21|12250.45|12122.45|12250.21|12122.21|9
1626637300000|2021-07-18 19:41:40|12250.3|12122.3|12250.45|12122.45|12250.7|12122.7|12249.91|12121.91|7
1626637310000|2021-07-18 19:41:50|12250.61|12122.61|12250.94|12122.94|12250.99|12122.99|12250.08|12122.08|10
1626637320000|2021-07-18 19:42:00|12251.21|12123.21|12249.06|12121.06|12251.21|12123.21|12249.06|12121.06|10
1626637330000|2021-07-18 19:42:10|12248.83|12120.83|12246.9|12118.9|12248.83|12120.83|12246.9|12118.9|10
1626637340000|2021-07-18 19:42:20|12246.76|12118.76|12246.99|12118.99|12247.2|12119.2|12246.76|12118.76|9
1626637350000|2021-07-18 19:42:30|12247.01|12119.01|12247.46|12119.46|12247.46|12119.46|12246.91|12118.91|6
1626637360000|2021-07-18 19:42:40|12247.47|12119.47|12246.44|12118.44|12247.47|12119.47|12246.23|12118.23|10
1626637370000|2021-07-18 19:42:50|12245.14|12117.14|12246.6|12118.6|12246.68|12118.68|12245.14|12117.14|7
1626637380000|2021-07-18 19:43:00|12246.66|12118.66|12246.34|12118.34|12246.66|12118.66|12246.24|12118.24|10
1626637390000|2021-07-18 19:43:10|12246.32|12118.32|12241.26|12113.26|12246.32|12118.32|12241.22|12113.22|10
1626637400000|2021-07-18 19:43:20|12240.74|12112.74|12239.46|12111.46|12240.74|12112.74|12239.46|12111.46|9
1626637410000|2021-07-18 19:43:30|12239.56|12111.56|12239.84|12111.84|12239.88|12111.88|12239.47|12111.47|8
1626637420000|2021-07-18 19:43:40|12239.87|12111.87|12239.21|12111.21|12239.88|12111.88|12239.21|12111.21|9
1626637430000|2021-07-18 19:43:50|12239.14|12111.14|12238.83|12110.83|12239.14|12111.14|12238.67|12110.67|8
1626637440000|2021-07-18 19:44:00|12238.67|12110.67|12238.15|12110.15|12238.88|12110.88|12237.57|12109.57|10
1626637450000|2021-07-18 19:44:10|12237.51|12109.51|12238.86|12110.86|12238.86|12110.86|12237.51|12109.51|10
1626637460000|2021-07-18 19:44:20|12239.17|12111.17|12238.8|12110.8|12239.17|12111.17|12238.78|12110.78|9
1626637470000|2021-07-18 19:44:30|12238.81|12110.81|12238.89|12110.89|12239.05|12111.05|12238.61|12110.61|8
1626637480000|2021-07-18 19:44:40|12238.95|12110.95|12239.6|12111.6|12239.6|12111.6|12238.54|12110.54|8
1626637490000|2021-07-18 19:44:50|12239.54|12111.54|12239.28|12111.28|12239.54|12111.54|12239.28|12111.28|8
1626637500000|2021-07-18 19:45:00|12239.32|12111.32|12238.01|12110.01|12239.32|12111.32|12238.01|12110.01|7
1626637510000|2021-07-18 19:45:10|12237.96|12109.96|12238.51|12110.51|12238.51|12110.51|12237.49|12109.49|9
1626637520000|2021-07-18 19:45:20|12238.8|12110.8|12240.66|12112.66|12240.66|12112.66|12238.8|12110.8|10
1626637530000|2021-07-18 19:45:30|12241.01|12113.01|12241.53|12113.53|12241.71|12113.71|12241.01|12113.01|7
1626637540000|2021-07-18 19:45:40|12241.57|12113.57|12242.46|12114.46|12242.46|12114.46|12241.54|12113.54|9
1626637550000|2021-07-18 19:45:50|12242.6|12114.6|12242.98|12114.98|12243.05|12115.05|12242.58|12114.58|9
1626637560000|2021-07-18 19:46:00|12242.99|12114.99|12243.61|12115.61|12243.61|12115.61|12242.1|12114.1|10
1626637570000|2021-07-18 19:46:10|12243.56|12115.56|12243.11|12115.11|12244.06|12116.06|12243.11|12115.11|9
1626637580000|2021-07-18 19:46:20|12243.2|12115.2|12244.26|12116.26|12244.48|12116.48|12243|12115|9
1626637590000|2021-07-18 19:46:30|12244.15|12116.15|12244.97|12116.97|12244.97|12116.97|12244.15|12116.15|10
1626637600000|2021-07-18 19:46:40|12245.01|12117.01|12244.63|12116.63|12245.01|12117.01|12244.63|12116.63|8
1626637610000|2021-07-18 19:46:50|12244.58|12116.58|12244.42|12116.42|12244.58|12116.58|12244.42|12116.42|6
1626637620000|2021-07-18 19:47:00|12244.83|12116.83|12245.14|12117.14|12246.07|12118.07|12244.75|12116.75|9
1626637630000|2021-07-18 19:47:10|12244.88|12116.88|12243.73|12115.73|12244.88|12116.88|12243.73|12115.73|8
1626637640000|2021-07-18 19:47:20|12243.79|12115.79|12242.48|12114.48|12243.79|12115.79|12242.48|12114.48|9
1626637650000|2021-07-18 19:47:30|12242.46|12114.46|12241.8|12113.8|12242.54|12114.54|12241.8|12113.8|8
1626637660000|2021-07-18 19:47:40|12241.91|12113.91|12239.18|12111.18|12241.91|12113.91|12239.18|12111.18|7
1626637670000|2021-07-18 19:47:50|12239.64|12111.64|12241.01|12113.01|12241.01|12113.01|12239.4|12111.4|8
1626637680000|2021-07-18 19:48:00|12240.87|12112.87|12241.78|12113.78|12241.78|12113.78|12240.83|12112.83|8
1626637690000|2021-07-18 19:48:10|12242.01|12114.01|12241.96|12113.96|12242.12|12114.12|12241.17|12113.17|8
1626637700000|2021-07-18 19:48:20|12242.07|12114.07|12241.19|12113.19|12242.07|12114.07|12240.94|12112.94|8
1626637710000|2021-07-18 19:48:30|12240.73|12112.73|12240.84|12112.84|12241.16|12113.16|12240.23|12112.23|10
1626637720000|2021-07-18 19:48:40|12240.64|12112.64|12240.64|12112.64|12240.64|12112.64|12240.64|12112.64|1
1626652800000|2021-07-19 00:00:00|12200.82|12080.82|12200.63|12080.63|12201.03|12081.03|12200.2|12080.2|10
1626652810000|2021-07-19 00:00:10|12200.64|12080.64|12204.73|12084.73|12205.18|12085.18|12200.64|12080.64|10
1626652820000|2021-07-19 00:00:20|12205.17|12085.17|12206.03|12086.03|12206.85|12086.85|12205.17|12085.17|9
1626652830000|2021-07-19 00:00:30|12205.97|12085.97|12206.52|12086.52|12211.79|12091.79|12205.97|12085.97|10
1626652840000|2021-07-19 00:00:40|12206.37|12086.37|12198.14|12078.14|12206.37|12086.37|12198.14|12078.14|10
1626652850000|2021-07-19 00:00:50|12197.25|12077.25|12190.35|12070.35|12197.88|12077.88|12190.23|12070.23|9
1626652860000|2021-07-19 00:01:00|12190.32|12070.32|12185.76|12065.76|12190.32|12070.32|12185.76|12065.76|10
1626652870000|2021-07-19 00:01:10|12185.94|12065.94|12184.71|12064.71|12185.94|12065.94|12184.66|12064.66|10
1626652880000|2021-07-19 00:01:20|12183.67|12063.67|12187.57|12067.57|12187.57|12067.57|12183.55|12063.55|10
1626652890000|2021-07-19 00:01:30|12187.97|12067.97|12191.75|12071.75|12191.75|12071.75|12187.97|12067.97|10
1626652900000|2021-07-19 00:01:40|12191.81|12071.81|12190.18|12070.18|12191.84|12071.84|12190.18|12070.18|10
1626652910000|2021-07-19 00:01:50|12188.59|12068.59|12182.73|12062.73|12188.59|12068.59|12182.73|12062.73|10
1626652920000|2021-07-19 00:02:00|12182.86|12062.86|12176.67|12056.67|12182.86|12062.86|12176.67|12056.67|10
1626652930000|2021-07-19 00:02:10|12176.52|12056.52|12174.01|12054.01|12176.52|12056.52|12173.47|12053.47|10
1626652940000|2021-07-19 00:02:20|12173.98|12053.98|12173.22|12053.22|12174.53|12054.53|12173.22|12053.22|9
1626652950000|2021-07-19 00:02:30|12173.05|12053.05|12170.86|12050.86|12173.05|12053.05|12170.86|12050.86|10
1626652960000|2021-07-19 00:02:40|12170.8|12050.8|12169.92|12049.92|12171.4|12051.4|12169.92|12049.92|9
1626652970000|2021-07-19 00:02:50|12169.97|12049.97|12172.32|12052.32|12172.37|12052.37|12169.77|12049.77|10
1626652980000|2021-07-19 00:03:00|12172.46|12052.46|12173.03|12053.03|12173.51|12053.51|12172.29|12052.29|10
1626652990000|2021-07-19 00:03:10|12173.02|12053.02|12170.44|12050.44|12173.02|12053.02|12170.44|12050.44|10
1626653000000|2021-07-19 00:03:20|12170.71|12050.71|12171.74|12051.74|12171.74|12051.74|12170.38|12050.38|8
1626653010000|2021-07-19 00:03:30|12171.73|12051.73|12176.22|12056.22|12176.22|12056.22|12171.73|12051.73|10
1626653020000|2021-07-19 00:03:40|12176.24|12056.24|12181.57|12061.57|12181.57|12061.57|12176.24|12056.24|10
1626653030000|2021-07-19 00:03:50|12181.99|12061.99|12183.08|12063.08|12183.44|12063.44|12181.99|12061.99|10
1626653040000|2021-07-19 00:04:00|12182.14|12062.14|12183.57|12063.57|12183.77|12063.77|12181.86|12061.86|10
1626653050000|2021-07-19 00:04:10|12183.43|12063.43|12185.32|12065.32|12185.32|12065.32|12183.25|12063.25|10
1626653060000|2021-07-19 00:04:20|12185.52|12065.52|12186.78|12066.78|12186.78|12066.78|12185.52|12065.52|10
1626653070000|2021-07-19 00:04:30|12187.12|12067.12|12187.45|12067.45|12187.82|12067.82|12186.96|12066.96|10
1626653080000|2021-07-19 00:04:40|12187.38|12067.38|12187.37|12067.37|12187.88|12067.88|12186.97|12066.97|10
1626653090000|2021-07-19 00:04:50|12187.61|12067.61|12187.9|12067.9|12187.9|12067.9|12187.51|12067.51|9
1626653100000|2021-07-19 00:05:00|12187.91|12067.91|12189.79|12069.79|12189.79|12069.79|12187.63|12067.63|9
1626653110000|2021-07-19 00:05:10|12191.31|12071.31|12201.96|12081.96|12201.96|12081.96|12191.31|12071.31|10
1626653120000|2021-07-19 00:05:20|12203.86|12083.86|12213.24|12093.24|12213.24|12093.24|12203.86|12083.86|10
1626653130000|2021-07-19 00:05:30|12213.37|12093.37|12225.28|12105.28|12225.28|12105.28|12213.37|12093.37|10
1626653140000|2021-07-19 00:05:40|12225.61|12105.61|12226.33|12106.33|12226.64|12106.64|12225.1|12105.1|10
1626653150000|2021-07-19 00:05:50|12227.06|12107.06|12228.62|12108.62|12228.62|12108.62|12227.06|12107.06|10
1626653160000|2021-07-19 00:06:00|12228.57|12108.57|12228.66|12108.66|12228.66|12108.66|12228.08|12108.08|8
1626653170000|2021-07-19 00:06:10|12228.8|12108.8|12232.64|12112.64|12233.15|12113.15|12228.8|12108.8|10
1626653180000|2021-07-19 00:06:20|12232.83|12112.83|12232.19|12112.19|12233.34|12113.34|12231.52|12111.52|10
1626653190000|2021-07-19 00:06:30|12231.9|12111.9|12231.94|12111.94|12231.94|12111.94|12231.13|12111.13|10
1626653200000|2021-07-19 00:06:40|12232.47|12112.47|12240.94|12120.94|12240.94|12120.94|12232.47|12112.47|9
1626653210000|2021-07-19 00:06:50|12241.53|12121.53|12248.92|12128.92|12248.92|12128.92|12241.53|12121.53|10
1626653220000|2021-07-19 00:07:00|12249.13|12129.13|12249.91|12129.91|12250.55|12130.55|12249.04|12129.04|10
1626653230000|2021-07-19 00:07:10|12249.8|12129.8|12253.35|12133.35|12253.74|12133.74|12249.53|12129.53|10
1626653240000|2021-07-19 00:07:20|12253.44|12133.44|12254.76|12134.76|12254.76|12134.76|12253.34|12133.34|10
1626653250000|2021-07-19 00:07:30|12254.81|12134.81|12251.3|12131.3|12254.81|12134.81|12251.3|12131.3|10
1626653260000|2021-07-19 00:07:40|12251.64|12131.64|12248.61|12128.61|12251.64|12131.64|12248.61|12128.61|10
1626653270000|2021-07-19 00:07:50|12248.36|12128.36|12246.91|12126.91|12248.36|12128.36|12246.9|12126.9|10
1626653280000|2021-07-19 00:08:00|12246.76|12126.76|12244.08|12124.08|12246.76|12126.76|12244.08|12124.08|10
1626653290000|2021-07-19 00:08:10|12244.57|12124.57|12244.95|12124.95|12245.29|12125.29|12244.33|12124.33|10
1626653300000|2021-07-19 00:08:20|12245.08|12125.08|12244.96|12124.96|12245.52|12125.52|12244.88|12124.88|9
1626653310000|2021-07-19 00:08:30|12244.94|12124.94|12246.6|12126.6|12246.6|12126.6|12244.94|12124.94|8
1626653320000|2021-07-19 00:08:40|12246.85|12126.85|12245.6|12125.6|12246.85|12126.85|12244.88|12124.88|10
1626653330000|2021-07-19 00:08:50|12245.01|12125.01|12244.49|12124.49|12245.03|12125.03|12244.41|12124.41|10
1626653340000|2021-07-19 00:09:00|12244.52|12124.52|12242.53|12122.53|12244.52|12124.52|12242.53|12122.53|9
1626653350000|2021-07-19 00:09:10|12242.33|12122.33|12241.89|12121.89|12242.33|12122.33|12240.84|12120.84|10
1626653360000|2021-07-19 00:09:20|12241.84|12121.84|12240.72|12120.72|12241.84|12121.84|12240.72|12120.72|10
1626653370000|2021-07-19 00:09:30|12239.89|12119.89|12237.88|12117.88|12239.95|12119.95|12237.88|12117.88|10
1626653380000|2021-07-19 00:09:40|12237.84|12117.84|12233.33|12113.33|12237.84|12117.84|12233.33|12113.33|10
1626653390000|2021-07-19 00:09:50|12234.08|12114.08|12232.89|12112.89|12234.08|12114.08|12232.89|12112.89|9
1626653400000|2021-07-19 00:10:00|12231.69|12111.69|12230.95|12110.95|12231.69|12111.69|12230.81|12110.81|10
1626653410000|2021-07-19 00:10:10|12230.94|12110.94|12230.41|12110.41|12231.57|12111.57|12230.41|12110.41|10
1626653420000|2021-07-19 00:10:20|12230.38|12110.38|12229.8|12109.8|12230.4|12110.4|12229.8|12109.8|10
1626653430000|2021-07-19 00:10:30|12229.84|12109.84|12229.11|12109.11|12230.01|12110.01|12229.11|12109.11|8
1626653440000|2021-07-19 00:10:40|12228.2|12108.2|12226.11|12106.11|12228.2|12108.2|12225.37|12105.37|10
1626653450000|2021-07-19 00:10:50|12226.16|12106.16|12225.5|12105.5|12226.48|12106.48|12225.5|12105.5|10
1626653460000|2021-07-19 00:11:00|12225.37|12105.37|12226.29|12106.29|12226.29|12106.29|12224.86|12104.86|10
1626653470000|2021-07-19 00:11:10|12226.43|12106.43|12230.36|12110.36|12230.38|12110.38|12226.43|12106.43|10
1626653480000|2021-07-19 00:11:20|12230.29|12110.29|12230.72|12110.72|12231.32|12111.32|12230.29|12110.29|9
1626653490000|2021-07-19 00:11:30|12230.62|12110.62|12226.62|12106.62|12230.62|12110.62|12226.62|12106.62|10
1626653500000|2021-07-19 00:11:40|12226.21|12106.21|12226.2|12106.2|12226.23|12106.23|12225.02|12105.02|10
1626653510000|2021-07-19 00:11:50|12226.55|12106.55|12226.32|12106.32|12226.8|12106.8|12225.9|12105.9|10
1626653520000|2021-07-19 00:12:00|12226.35|12106.35|12226.52|12106.52|12226.52|12106.52|12226.11|12106.11|9
1626653530000|2021-07-19 00:12:10|12226.6|12106.6|12229.23|12109.23|12229.42|12109.42|12226.6|12106.6|10
1626653540000|2021-07-19 00:12:20|12229.24|12109.24|12229.97|12109.97|12229.97|12109.97|12228.33|12108.33|10
1626653550000|2021-07-19 00:12:30|12229.73|12109.73|12229.75|12109.75|12230.32|12110.32|12229.03|12109.03|10
1626653560000|2021-07-19 00:12:40|12229.71|12109.71|12228.54|12108.54|12229.71|12109.71|12228.46|12108.46|9
1626653570000|2021-07-19 00:12:50|12228.58|12108.58|12228.38|12108.38|12228.67|12108.67|12228.26|12108.26|9
1626653580000|2021-07-19 00:13:00|12228.35|12108.35|12228.65|12108.65|12228.65|12108.65|12227.5|12107.5|9
1626653590000|2021-07-19 00:13:10|12228.51|12108.51|12228.76|12108.76|12228.76|12108.76|12228.51|12108.51|8
1626653600000|2021-07-19 00:13:20|12228.16|12108.16|12228.9|12108.9|12228.9|12108.9|12228.1|12108.1|5
1626653610000|2021-07-19 00:13:30|12228.99|12108.99|12228.66|12108.66|12229|12109|12228.66|12108.66|6
1626653620000|2021-07-19 00:13:40|12228.75|12108.75|12228.06|12108.06|12228.81|12108.81|12227.96|12107.96|7
1626653630000|2021-07-19 00:13:50|12227.88|12107.88|12227.85|12107.85|12228.02|12108.02|12227.85|12107.85|8
1626653640000|2021-07-19 00:14:00|12227.97|12107.97|12230.15|12110.15|12230.15|12110.15|12227.97|12107.97|9
1626653650000|2021-07-19 00:14:10|12230.16|12110.16|12231.08|12111.08|12231.08|12111.08|12230.16|12110.16|9
1626653660000|2021-07-19 00:14:20|12231.12|12111.12|12232.54|12112.54|12232.54|12112.54|12231.05|12111.05|8
1626653670000|2021-07-19 00:14:30|12233.59|12113.59|12236.4|12116.4|12236.4|12116.4|12233.01|12113.01|9
1626653680000|2021-07-19 00:14:40|12236.67|12116.67|12238.1|12118.1|12238.13|12118.13|12236.67|12116.67|10
1626653690000|2021-07-19 00:14:50|12238.14|12118.14|12240.34|12120.34|12240.34|12120.34|12238.14|12118.14|9
1626653700000|2021-07-19 00:15:00|12240.73|12120.73|12245.49|12125.49|12245.49|12125.49|12240.58|12120.58|10
1626653710000|2021-07-19 00:15:10|12245.87|12125.87|12248.25|12128.25|12248.25|12128.25|12245.87|12125.87|10
1626653720000|2021-07-19 00:15:20|12249|12129|12249.85|12129.85|12249.85|12129.85|12249|12129|10
1626653730000|2021-07-19 00:15:30|12249.23|12129.23|12250.13|12130.13|12250.13|12130.13|12249.1|12129.1|9
1626653740000|2021-07-19 00:15:40|12249.83|12129.83|12247.19|12127.19|12249.83|12129.83|12247.19|12127.19|9
1626653750000|2021-07-19 00:15:50|12247.21|12127.21|12243.21|12123.21|12247.21|12127.21|12243.21|12123.21|10
1626653760000|2021-07-19 00:16:00|12243.79|12123.79|12241.12|12121.12|12243.79|12123.79|12241.12|12121.12|8
1626653770000|2021-07-19 00:16:10|12240.78|12120.78|12238.21|12118.21|12240.78|12120.78|12238.03|12118.03|10
1626653780000|2021-07-19 00:16:20|12238.23|12118.23|12236.33|12116.33|12238.23|12118.23|12235.97|12115.97|9
1626653790000|2021-07-19 00:16:30|12237.12|12117.12|12238.64|12118.64|12238.64|12118.64|12236.96|12116.96|9
1626653800000|2021-07-19 00:16:40|12238.87|12118.87|12242.34|12122.34|12242.34|12122.34|12238.87|12118.87|8
1626653810000|2021-07-19 00:16:50|12242.37|12122.37|12244.12|12124.12|12244.12|12124.12|12242.37|12122.37|10
1626653820000|2021-07-19 00:17:00|12244.11|12124.11|12244.9|12124.9|12245.03|12125.03|12244.11|12124.11|9
1626653830000|2021-07-19 00:17:10|12244.92|12124.92|12246.55|12126.55|12246.55|12126.55|12243.92|12123.92|9
1626653840000|2021-07-19 00:17:20|12246.61|12126.61|12249.15|12129.15|12249.15|12129.15|12246.61|12126.61|10
1626653850000|2021-07-19 00:17:30|12250.46|12130.46|12251.14|12131.14|12251.14|12131.14|12250.46|12130.46|9
1626653860000|2021-07-19 00:17:40|12251.07|12131.07|12249.9|12129.9|12251.8|12131.8|12249.9|12129.9|10
1626653870000|2021-07-19 00:17:50|12249.67|12129.67|12249.41|12129.41|12251.02|12131.02|12249.41|12129.41|10
1626653880000|2021-07-19 00:18:00|12249.5|12129.5|12249.15|12129.15|12249.65|12129.65|12249|12129|10
1626653890000|2021-07-19 00:18:10|12248.74|12128.74|12247.36|12127.36|12248.74|12128.74|12247.36|12127.36|10
1626653900000|2021-07-19 00:18:20|12247.01|12127.01|12244.23|12124.23|12247.01|12127.01|12244.23|12124.23|10
1626653910000|2021-07-19 00:18:30|12244.2|12124.2|12243.82|12123.82|12244.28|12124.28|12243.82|12123.82|9
1626653920000|2021-07-19 00:18:40|12243.94|12123.94|12244.16|12124.16|12244.16|12124.16|12243.94|12123.94|10
1626653930000|2021-07-19 00:18:50|12244.33|12124.33|12244.51|12124.51|12244.51|12124.51|12243.97|12123.97|7
1626653940000|2021-07-19 00:19:00|12244.01|12124.01|12242.74|12122.74|12244.01|12124.01|12242.74|12122.74|9
1626653950000|2021-07-19 00:19:10|12242.57|12122.57|12241.59|12121.59|12242.57|12122.57|12241.51|12121.51|10
1626653960000|2021-07-19 00:19:20|12242|12122|12242.39|12122.39|12242.53|12122.53|12241.83|12121.83|10
1626653970000|2021-07-19 00:19:30|12242.47|12122.47|12241.32|12121.32|12242.47|12122.47|12241.2|12121.2|9
1626653980000|2021-07-19 00:19:40|12241.05|12121.05|12238.96|12118.96|12241.05|12121.05|12238.96|12118.96|9
1626653990000|2021-07-19 00:19:50|12238.9|12118.9|12238.1|12118.1|12238.9|12118.9|12238.1|12118.1|9
1626654000000|2021-07-19 00:20:00|12238.12|12118.12|12238.13|12118.13|12238.27|12118.27|12237.42|12117.42|9
1626654010000|2021-07-19 00:20:10|12238.16|12118.16|12238.23|12118.23|12238.94|12118.94|12237.97|12117.97|10
1626654020000|2021-07-19 00:20:20|12238.22|12118.22|12238.15|12118.15|12238.29|12118.29|12238.03|12118.03|8
1626654030000|2021-07-19 00:20:30|12238.1|12118.1|12239.46|12119.46|12239.8|12119.8|12238.1|12118.1|7
1626654040000|2021-07-19 00:20:40|12239.5|12119.5|12239.46|12119.46|12239.56|12119.56|12239.34|12119.34|7
1626654050000|2021-07-19 00:20:50|12239.3|12119.3|12236.21|12116.21|12239.3|12119.3|12236.21|12116.21|10
1626654060000|2021-07-19 00:21:00|12235.28|12115.28|12236.85|12116.85|12236.85|12116.85|12235.28|12115.28|10
1626654070000|2021-07-19 00:21:10|12236.82|12116.82|12234.66|12114.66|12236.88|12116.88|12234.66|12114.66|9
1626654080000|2021-07-19 00:21:20|12235.01|12115.01|12232.78|12112.78|12235.05|12115.05|12232.78|12112.78|8
1626654090000|2021-07-19 00:21:30|12232.72|12112.72|12231.21|12111.21|12232.72|12112.72|12231.01|12111.01|10
1626654100000|2021-07-19 00:21:40|12230.82|12110.82|12231.27|12111.27|12231.44|12111.44|12230.82|12110.82|9
1626654110000|2021-07-19 00:21:50|12231.36|12111.36|12230.28|12110.28|12231.49|12111.49|12230.02|12110.02|9
1626654120000|2021-07-19 00:22:00|12230.92|12110.92|12231.88|12111.88|12231.88|12111.88|12230.92|12110.92|9
1626654130000|2021-07-19 00:22:10|12231.89|12111.89|12232.06|12112.06|12232.26|12112.26|12231.72|12111.72|9
1626654140000|2021-07-19 00:22:20|12231.95|12111.95|12230.86|12110.86|12231.98|12111.98|12230.86|12110.86|9
1626654150000|2021-07-19 00:22:30|12230.85|12110.85|12228.81|12108.81|12230.85|12110.85|12228.81|12108.81|8
1626654160000|2021-07-19 00:22:40|12228.4|12108.4|12227.33|12107.33|12229.07|12109.07|12227.33|12107.33|9
1626654170000|2021-07-19 00:22:50|12226.85|12106.85|12224.89|12104.89|12226.85|12106.85|12224.52|12104.52|10
1626654180000|2021-07-19 00:23:00|12225.29|12105.29|12225.01|12105.01|12226.07|12106.07|12224.88|12104.88|10
1626654190000|2021-07-19 00:23:10|12224.93|12104.93|12225.3|12105.3|12225.37|12105.37|12224.92|12104.92|10
1626654200000|2021-07-19 00:23:20|12225.25|12105.25|12225.9|12105.9|12225.92|12105.92|12225.24|12105.24|9
1626654210000|2021-07-19 00:23:30|12225.88|12105.88|12226.25|12106.25|12226.25|12106.25|12225.69|12105.69|8
1626654220000|2021-07-19 00:23:40|12226.23|12106.23|12223.86|12103.86|12226.33|12106.33|12223.86|12103.86|10
1626654230000|2021-07-19 00:23:50|12223.59|12103.59|12221.86|12101.86|12223.59|12103.59|12221.22|12101.22|10
1626654240000|2021-07-19 00:24:00|12221.67|12101.67|12223.27|12103.27|12223.29|12103.29|12221.6|12101.6|8
1626654250000|2021-07-19 00:24:10|12223.01|12103.01|12222.46|12102.46|12223.01|12103.01|12222.46|12102.46|9
1626654260000|2021-07-19 00:24:20|12222.38|12102.38|12221.49|12101.49|12222.48|12102.48|12221.49|12101.49|7
1626654270000|2021-07-19 00:24:30|12221.52|12101.52|12221.59|12101.59|12221.85|12101.85|12221.52|12101.52|9
1626654280000|2021-07-19 00:24:40|12221.12|12101.12|12223.82|12103.82|12223.82|12103.82|12221.12|12101.12|9
1626654290000|2021-07-19 00:24:50|12223.77|12103.77|12225.84|12105.84|12225.84|12105.84|12223.77|12103.77|9
1626654300000|2021-07-19 00:25:00|12225.81|12105.81|12226.15|12106.15|12226.15|12106.15|12224.44|12104.44|10
1626654310000|2021-07-19 00:25:10|12226.16|12106.16|12225.68|12105.68|12226.88|12106.88|12225.68|12105.68|9
1626654320000|2021-07-19 00:25:20|12226.04|12106.04|12224.92|12104.92|12226.04|12106.04|12224.66|12104.66|10
1626654330000|2021-07-19 00:25:30|12224.93|12104.93|12226.17|12106.17|12226.18|12106.18|12224.79|12104.79|10
1626654340000|2021-07-19 00:25:40|12226.33|12106.33|12227.79|12107.79|12227.79|12107.79|12226.32|12106.32|10
1626654350000|2021-07-19 00:25:50|12227.6|12107.6|12229.53|12109.53|12229.54|12109.54|12227.6|12107.6|10
1626654360000|2021-07-19 00:26:00|12229.78|12109.78|12228.84|12108.84|12229.78|12109.78|12228.84|12108.84|9
1626654370000|2021-07-19 00:26:10|12228.81|12108.81|12230.86|12110.86|12230.86|12110.86|12228.81|12108.81|9
1626654380000|2021-07-19 00:26:20|12231.01|12111.01|12233.92|12113.92|12234.05|12114.05|12231.01|12111.01|8
1626654390000|2021-07-19 00:26:30|12234.06|12114.06|12233.71|12113.71|12234.17|12114.17|12233.71|12113.71|9
1626654400000|2021-07-19 00:26:40|12233.64|12113.64|12233.02|12113.02|12233.64|12113.64|12233.02|12113.02|10
1626654410000|2021-07-19 00:26:50|12233.03|12113.03|12232.83|12112.83|12233.03|12113.03|12232.71|12112.71|9
1626654420000|2021-07-19 00:27:00|12232.82|12112.82|12232.34|12112.34|12232.91|12112.91|12232.17|12112.17|10
1626654430000|2021-07-19 00:27:10|12232.61|12112.61|12232.7|12112.7|12233.69|12113.69|12232.61|12112.61|9
1626654440000|2021-07-19 00:27:20|12233.15|12113.15|12233.01|12113.01|12233.24|12113.24|12232.95|12112.95|9
1626654450000|2021-07-19 00:27:30|12232.97|12112.97|12234.16|12114.16|12234.16|12114.16|12232.91|12112.91|9
1626654460000|2021-07-19 00:27:40|12233.93|12113.93|12233.96|12113.96|12233.96|12113.96|12233.74|12113.74|9
1626654470000|2021-07-19 00:27:50|12234.01|12114.01|12234|12114|12234.12|12114.12|12233.27|12113.27|7
1626654480000|2021-07-19 00:28:00|12234.85|12114.85|12234.36|12114.36|12234.93|12114.93|12234.25|12114.25|8
1626654490000|2021-07-19 00:28:10|12233.18|12113.18|12232.07|12112.07|12233.22|12113.22|12232.07|12112.07|9
1626654500000|2021-07-19 00:28:20|12232|12112|12231.38|12111.38|12232.31|12112.31|12231.38|12111.38|10
1626654510000|2021-07-19 00:28:30|12231.3|12111.3|12229.88|12109.88|12231.39|12111.39|12229.88|12109.88|10
1626654520000|2021-07-19 00:28:40|12229.41|12109.41|12226.52|12106.52|12229.41|12109.41|12226.52|12106.52|10
1626654530000|2021-07-19 00:28:50|12226.6|12106.6|12220.43|12100.43|12227.38|12107.38|12220.43|12100.43|10
1626654540000|2021-07-19 00:29:00|12219.05|12099.05|12212.77|12092.77|12219.05|12099.05|12211.92|12091.92|9
1626654550000|2021-07-19 00:29:10|12212.7|12092.7|12211.5|12091.5|12212.7|12092.7|12210.94|12090.94|10
1626654560000|2021-07-19 00:29:20|12211.87|12091.87|12212.09|12092.09|12212.25|12092.25|12211.64|12091.64|9
1626654570000|2021-07-19 00:29:30|12211.92|12091.92|12211.8|12091.8|12212.35|12092.35|12211.13|12091.13|8
1626654580000|2021-07-19 00:29:40|12211.97|12091.97|12213.46|12093.46|12213.66|12093.66|12211.97|12091.97|10
1626654590000|2021-07-19 00:29:50|12212.9|12092.9|12213.37|12093.37|12213.91|12093.91|12212.9|12092.9|8
1626654600000|2021-07-19 00:30:00|12213.38|12093.38|12212.18|12092.18|12213.38|12093.38|12211.55|12091.55|10
1626654610000|2021-07-19 00:30:10|12212.2|12092.2|12211.64|12091.64|12212.8|12092.8|12211.64|12091.64|9
1626654620000|2021-07-19 00:30:20|12211.62|12091.62|12211.27|12091.27|12211.62|12091.62|12211.22|12091.22|9
1626654630000|2021-07-19 00:30:30|12211.08|12091.08|12211.48|12091.48|12211.81|12091.81|12210.52|12090.52|9
1626654640000|2021-07-19 00:30:40|12210.52|12090.52|12211.23|12091.23|12211.23|12091.23|12210.52|12090.52|8
1626654650000|2021-07-19 00:30:50|12211.55|12091.55|12212.04|12092.04|12213.24|12093.24|12211.55|12091.55|10
1626654660000|2021-07-19 00:31:00|12211.72|12091.72|12213.18|12093.18|12213.34|12093.34|12211.72|12091.72|10
1626654670000|2021-07-19 00:31:10|12213.09|12093.09|12212.81|12092.81|12213.78|12093.78|12212.81|12092.81|9
1626654680000|2021-07-19 00:31:20|12212.89|12092.89|12213.89|12093.89|12213.89|12093.89|12212.88|12092.88|6
1626654690000|2021-07-19 00:31:30|12213.99|12093.99|12214.04|12094.04|12214.14|12094.14|12213.99|12093.99|8
1626654700000|2021-07-19 00:31:40|12214.07|12094.07|12214.2|12094.2|12214.51|12094.51|12213.68|12093.68|10
1626654710000|2021-07-19 00:31:50|12213.86|12093.86|12214.08|12094.08|12214.08|12094.08|12213.44|12093.44|9
1626654720000|2021-07-19 00:32:00|12214.04|12094.04|12214.36|12094.36|12214.98|12094.98|12214.04|12094.04|9
1626654730000|2021-07-19 00:32:10|12214.35|12094.35|12215.27|12095.27|12215.27|12095.27|12214.35|12094.35|10
1626654740000|2021-07-19 00:32:20|12215.38|12095.38|12215.52|12095.52|12215.57|12095.57|12215.38|12095.38|7
1626654750000|2021-07-19 00:32:30|12215.54|12095.54|12215.44|12095.44|12215.74|12095.74|12215.42|12095.42|8
1626654760000|2021-07-19 00:32:40|12215.25|12095.25|12213.94|12093.94|12215.25|12095.25|12213.76|12093.76|10
1626654770000|2021-07-19 00:32:50|12213.96|12093.96|12212.22|12092.22|12214.1|12094.1|12212.22|12092.22|9
1626654780000|2021-07-19 00:33:00|12212.2|12092.2|12209.93|12089.93|12213.24|12093.24|12209.93|12089.93|10
1626654790000|2021-07-19 00:33:10|12209.29|12089.29|12202.52|12082.52|12209.29|12089.29|12202.52|12082.52|10
1626654800000|2021-07-19 00:33:20|12201.21|12081.21|12193.56|12073.56|12201.21|12081.21|12193.56|12073.56|10
1626654810000|2021-07-19 00:33:30|12193.71|12073.71|12192.17|12072.17|12193.71|12073.71|12192.16|12072.16|10
1626654820000|2021-07-19 00:33:40|12192.2|12072.2|12194.54|12074.54|12194.54|12074.54|12191.78|12071.78|10
1626654830000|2021-07-19 00:33:50|12194.82|12074.82|12195.75|12075.75|12197.74|12077.74|12194.82|12074.82|10
1626654840000|2021-07-19 00:34:00|12195.54|12075.54|12194.68|12074.68|12196.55|12076.55|12194.49|12074.49|10
1626654850000|2021-07-19 00:34:10|12194.65|12074.65|12184.29|12064.29|12194.65|12074.65|12184.29|12064.29|10
1626654860000|2021-07-19 00:34:20|12184.17|12064.17|12181.39|12061.39|12184.2|12064.2|12181.39|12061.39|10
1626654870000|2021-07-19 00:34:30|12182.22|12062.22|12182.79|12062.79|12182.79|12062.79|12182.13|12062.13|9
1626654880000|2021-07-19 00:34:40|12182.91|12062.91|12183.34|12063.34|12183.5|12063.5|12182.68|12062.68|10
1626654890000|2021-07-19 00:34:50|12183.36|12063.36|12181.82|12061.82|12183.42|12063.42|12181.82|12061.82|9
1626654900000|2021-07-19 00:35:00|12181.59|12061.59|12179.68|12059.68|12181.59|12061.59|12179.6|12059.6|10
1626654910000|2021-07-19 00:35:10|12179.66|12059.66|12181.14|12061.14|12181.14|12061.14|12179.62|12059.62|10
1626654920000|2021-07-19 00:35:20|12181.25|12061.25|12180.87|12060.87|12181.48|12061.48|12180.67|12060.67|9
1626654930000|2021-07-19 00:35:30|12180.98|12060.98|12184.05|12064.05|12184.05|12064.05|12180.98|12060.98|9
1626654940000|2021-07-19 00:35:40|12184.71|12064.71|12186.11|12066.11|12186.22|12066.22|12184.71|12064.71|10
1626654950000|2021-07-19 00:35:50|12186.12|12066.12|12187.1|12067.1|12187.1|12067.1|12186.12|12066.12|8
1626654960000|2021-07-19 00:36:00|12187.26|12067.26|12187.32|12067.32|12187.72|12067.72|12186.84|12066.84|10
1626654970000|2021-07-19 00:36:10|12187.33|12067.33|12188.9|12068.9|12188.9|12068.9|12187.33|12067.33|10
1626654980000|2021-07-19 00:36:20|12189.04|12069.04|12189.26|12069.26|12190.24|12070.24|12189.04|12069.04|8
1626654990000|2021-07-19 00:36:30|12189.96|12069.96|12187.52|12067.52|12189.96|12069.96|12187.52|12067.52|9
1626655000000|2021-07-19 00:36:40|12187.04|12067.04|12187.81|12067.81|12188.11|12068.11|12186.86|12066.86|10
1626655010000|2021-07-19 00:36:50|12186.91|12066.91|12187.58|12067.58|12187.58|12067.58|12186.78|12066.78|10
1626655020000|2021-07-19 00:37:00|12187.67|12067.67|12189|12069|12189.04|12069.04|12187.67|12067.67|10
1626655030000|2021-07-19 00:37:10|12189.17|12069.17|12189.72|12069.72|12189.93|12069.93|12189.17|12069.17|8
1626655040000|2021-07-19 00:37:20|12189.71|12069.71|12189.73|12069.73|12189.84|12069.84|12189.62|12069.62|8
1626655050000|2021-07-19 00:37:30|12189.61|12069.61|12189.25|12069.25|12189.61|12069.61|12189.24|12069.24|7
1626655060000|2021-07-19 00:37:40|12189.05|12069.05|12190.77|12070.77|12190.77|12070.77|12189.05|12069.05|9
1626655070000|2021-07-19 00:37:50|12190.85|12070.85|12189.86|12069.86|12190.85|12070.85|12189.81|12069.81|10
1626655080000|2021-07-19 00:38:00|12189.87|12069.87|12189.27|12069.27|12190.93|12070.93|12189.11|12069.11|10
1626655090000|2021-07-19 00:38:10|12189|12069|12186.2|12066.2|12189|12069|12186.2|12066.2|9
1626655100000|2021-07-19 00:38:20|12185.7|12065.7|12185.48|12065.48|12185.87|12065.87|12185.32|12065.32|9
1626655110000|2021-07-19 00:38:30|12185.63|12065.63|12186.93|12066.93|12186.93|12066.93|12185.01|12065.01|10
1626655120000|2021-07-19 00:38:40|12186.53|12066.53|12185.96|12065.96|12186.64|12066.64|12185.94|12065.94|10
1626655130000|2021-07-19 00:38:50|12185.99|12065.99|12181.77|12061.77|12185.99|12065.99|12181.77|12061.77|10
1626655140000|2021-07-19 00:39:00|12181.62|12061.62|12180.56|12060.56|12181.62|12061.62|12180.4|12060.4|10
1626655150000|2021-07-19 00:39:10|12180.67|12060.67|12180.02|12060.02|12180.81|12060.81|12180.02|12060.02|9
1626655160000|2021-07-19 00:39:20|12179.86|12059.86|12179.63|12059.63|12179.96|12059.96|12179.58|12059.58|10
1626655170000|2021-07-19 00:39:30|12179.57|12059.57|12175.46|12055.46|12179.57|12059.57|12175.32|12055.32|10
1626655180000|2021-07-19 00:39:40|12174.03|12054.03|12169.59|12049.59|12174.03|12054.03|12169.59|12049.59|10
1626655190000|2021-07-19 00:39:50|12168.25|12048.25|12162.3|12042.3|12168.28|12048.28|12161.36|12041.36|10
1626655200000|2021-07-19 00:40:00|12162.2|12042.2|12157.15|12037.15|12162.2|12042.2|12157.1|12037.1|10
1626655210000|2021-07-19 00:40:10|12157.42|12037.42|12156.36|12036.36|12157.42|12037.42|12155.55|12035.55|9
1626655220000|2021-07-19 00:40:20|12156.37|12036.37|12155.75|12035.75|12156.93|12036.93|12155.75|12035.75|9
1626655230000|2021-07-19 00:40:30|12155.44|12035.44|12155.11|12035.11|12156.22|12036.22|12155.11|12035.11|10
1626655240000|2021-07-19 00:40:40|12155.32|12035.32|12153.75|12033.75|12155.32|12035.32|12153.75|12033.75|10
1626655250000|2021-07-19 00:40:50|12152.37|12032.37|12147.88|12027.88|12152.37|12032.37|12147.88|12027.88|10
1626655260000|2021-07-19 00:41:00|12147.78|12027.78|12143.9|12023.9|12147.78|12027.78|12143.9|12023.9|8
1626655270000|2021-07-19 00:41:10|12143.68|12023.68|12145.13|12025.13|12145.13|12025.13|12143.19|12023.19|10
1626655280000|2021-07-19 00:41:20|12145.66|12025.66|12147.12|12027.12|12147.36|12027.36|12145.41|12025.41|10
1626655290000|2021-07-19 00:41:30|12147.49|12027.49|12149.84|12029.84|12149.84|12029.84|12147.49|12027.49|10
1626655300000|2021-07-19 00:41:40|12150.41|12030.41|12151.37|12031.37|12151.54|12031.54|12150.41|12030.41|10
1626655310000|2021-07-19 00:41:50|12151.69|12031.69|12148.99|12028.99|12151.69|12031.69|12148.99|12028.99|10
1626655320000|2021-07-19 00:42:00|12149.26|12029.26|12147.72|12027.72|12149.26|12029.26|12146.6|12026.6|10
1626655330000|2021-07-19 00:42:10|12147.38|12027.38|12141.58|12021.58|12147.64|12027.64|12141.58|12021.58|10
1626655340000|2021-07-19 00:42:20|12141.08|12021.08|12139.87|12019.87|12141.08|12021.08|12139.6|12019.6|10
1626655350000|2021-07-19 00:42:30|12139.9|12019.9|12139.89|12019.89|12139.9|12019.9|12139.59|12019.59|10
1626655360000|2021-07-19 00:42:40|12139.61|12019.61|12140.95|12020.95|12141.5|12021.5|12139.61|12019.61|10
1626655370000|2021-07-19 00:42:50|12140.93|12020.93|12140.41|12020.41|12141.36|12021.36|12140.41|12020.41|10
1626655380000|2021-07-19 00:43:00|12140.44|12020.44|12139.91|12019.91|12140.84|12020.84|12139.89|12019.89|10
1626655390000|2021-07-19 00:43:10|12139.88|12019.88|12138.91|12018.91|12139.99|12019.99|12138.26|12018.26|9
1626655400000|2021-07-19 00:43:20|12138.74|12018.74|12135.88|12015.88|12138.94|12018.94|12135.88|12015.88|10
1626655410000|2021-07-19 00:43:30|12136.01|12016.01|12135.87|12015.87|12137.43|12017.43|12135.87|12015.87|10
1626655420000|2021-07-19 00:43:40|12135.36|12015.36|12134.75|12014.75|12135.36|12015.36|12134.57|12014.57|9
1626655430000|2021-07-19 00:43:50|12134.61|12014.61|12135.72|12015.72|12135.8|12015.8|12134.61|12014.61|10
1626655440000|2021-07-19 00:44:00|12135.75|12015.75|12137.91|12017.91|12137.91|12017.91|12135.54|12015.54|10
1626655450000|2021-07-19 00:44:10|12138.22|12018.22|12139.09|12019.09|12139.09|12019.09|12138.17|12018.17|10
1626655460000|2021-07-19 00:44:20|12139.26|12019.26|12140.31|12020.31|12140.36|12020.36|12139.26|12019.26|10
1626655470000|2021-07-19 00:44:30|12140.47|12020.47|12141.16|12021.16|12141.26|12021.26|12140.08|12020.08|10
1626655480000|2021-07-19 00:44:40|12141.01|12021.01|12141.9|12021.9|12141.9|12021.9|12141.01|12021.01|10
1626655490000|2021-07-19 00:44:50|12141.54|12021.54|12141.5|12021.5|12141.54|12021.54|12141.06|12021.06|6
1626655500000|2021-07-19 00:45:00|12141.52|12021.52|12141.52|12021.52|12143.1|12023.1|12141.52|12021.52|10
1626655510000|2021-07-19 00:45:10|12140.76|12020.76|12137.73|12017.73|12140.76|12020.76|12137.73|12017.73|9
1626655520000|2021-07-19 00:45:20|12136.41|12016.41|12136.9|12016.9|12137.12|12017.12|12136.38|12016.38|10
1626655530000|2021-07-19 00:45:30|12137.07|12017.07|12136.24|12016.24|12137.34|12017.34|12136.07|12016.07|10
1626655540000|2021-07-19 00:45:40|12136.4|12016.4|12136.22|12016.22|12137.3|12017.3|12136.09|12016.09|10
1626655550000|2021-07-19 00:45:50|12136.1|12016.1|12137.26|12017.26|12137.77|12017.77|12136.1|12016.1|10
1626655560000|2021-07-19 00:46:00|12137.32|12017.32|12137.67|12017.67|12137.68|12017.68|12137.32|12017.32|8
1626655570000|2021-07-19 00:46:10|12137.93|12017.93|12136.95|12016.95|12137.93|12017.93|12136.34|12016.34|9
1626655580000|2021-07-19 00:46:20|12136.89|12016.89|12135.9|12015.9|12136.89|12016.89|12135.9|12015.9|10
1626655590000|2021-07-19 00:46:30|12135.69|12015.69|12134.67|12014.67|12135.69|12015.69|12134.43|12014.43|9
1626655600000|2021-07-19 00:46:40|12134.61|12014.61|12133.18|12013.18|12134.61|12014.61|12133.18|12013.18|10
1626655610000|2021-07-19 00:46:50|12132.92|12012.92|12131.24|12011.24|12132.92|12012.92|12131.24|12011.24|9
1626655620000|2021-07-19 00:47:00|12130.65|12010.65|12130.47|12010.47|12130.76|12010.76|12130.07|12010.07|9
1626655630000|2021-07-19 00:47:10|12130.61|12010.61|12131.54|12011.54|12131.54|12011.54|12130.61|12010.61|9
1626655640000|2021-07-19 00:47:20|12131.28|12011.28|12130.55|12010.55|12131.69|12011.69|12130.48|12010.48|10
1626655650000|2021-07-19 00:47:30|12130.52|12010.52|12132.14|12012.14|12132.14|12012.14|12130.47|12010.47|9
1626655660000|2021-07-19 00:47:40|12131.55|12011.55|12129.94|12009.94|12131.55|12011.55|12129.94|12009.94|9
1626655670000|2021-07-19 00:47:50|12129.24|12009.24|12129.77|12009.77|12130.17|12010.17|12129.23|12009.23|10
1626655680000|2021-07-19 00:48:00|12129.66|12009.66|12125.52|12005.52|12129.72|12009.72|12125.52|12005.52|9
1626655690000|2021-07-19 00:48:10|12124.06|12004.06|12122.25|12002.25|12124.06|12004.06|12122.25|12002.25|9
1626655700000|2021-07-19 00:48:20|12123.23|12003.23|12124.16|12004.16|12124.16|12004.16|12122.03|12002.03|10
1626655710000|2021-07-19 00:48:30|12123.72|12003.72|12122.53|12002.53|12123.72|12003.72|12122.53|12002.53|10
1626655720000|2021-07-19 00:48:40|12122.77|12002.77|12120.97|12000.97|12122.77|12002.77|12120.84|12000.84|10
1626655730000|2021-07-19 00:48:50|12119.62|11999.62|12119.32|11999.32|12119.62|11999.62|12119.09|11999.09|9
1626655740000|2021-07-19 00:49:00|12119.26|11999.26|12116.23|11996.23|12120.26|12000.26|12116.23|11996.23|10
1626655750000|2021-07-19 00:49:10|12115.16|11995.16|12107.86|11987.86|12115.16|11995.16|12107.86|11987.86|10
1626655760000|2021-07-19 00:49:20|12107.73|11987.73|12108.12|11988.12|12108.23|11988.23|12106.99|11986.99|10
1626655770000|2021-07-19 00:49:30|12106.63|11986.63|12107.26|11987.26|12108.01|11988.01|12106.63|11986.63|10
1626655780000|2021-07-19 00:49:40|12107.23|11987.23|12105.73|11985.73|12107.23|11987.23|12105.68|11985.68|10
1626655790000|2021-07-19 00:49:50|12106.67|11986.67|12106.87|11986.87|12107.38|11987.38|12105.84|11985.84|10
1626655800000|2021-07-19 00:50:00|12106.97|11986.97|12106.4|11986.4|12108.41|11988.41|12106.4|11986.4|10
1626655810000|2021-07-19 00:50:10|12105.72|11985.72|12106.43|11986.43|12106.83|11986.83|12105.63|11985.63|9
1626655820000|2021-07-19 00:50:20|12106.42|11986.42|12107.91|11987.91|12108.49|11988.49|12106.42|11986.42|10
1626655830000|2021-07-19 00:50:30|12108.04|11988.04|12111.63|11991.63|12111.63|11991.63|12108.04|11988.04|10
1626655840000|2021-07-19 00:50:40|12111.59|11991.59|12111.23|11991.23|12111.59|11991.59|12110.94|11990.94|8
1626655850000|2021-07-19 00:50:50|12111.39|11991.39|12111.88|11991.88|12111.88|11991.88|12111.39|11991.39|9
1626655860000|2021-07-19 00:51:00|12111.9|11991.9|12113.03|11993.03|12113.03|11993.03|12111.8|11991.8|8
1626655870000|2021-07-19 00:51:10|12112.98|11992.98|12109.43|11989.43|12112.98|11992.98|12109.43|11989.43|9
1626655880000|2021-07-19 00:51:20|12109.37|11989.37|12103.51|11983.51|12109.37|11989.37|12103.51|11983.51|10
1626655890000|2021-07-19 00:51:30|12104.42|11984.42|12105.2|11985.2|12105.65|11985.65|12104.38|11984.38|10
1626655900000|2021-07-19 00:51:40|12104.93|11984.93|12101.34|11981.34|12104.93|11984.93|12101.34|11981.34|10
1626655910000|2021-07-19 00:51:50|12100.4|11980.4|12100.14|11980.14|12101.11|11981.11|12100|11980|10
1626655920000|2021-07-19 00:52:00|12100.08|11980.08|12100.08|11980.08|12101.21|11981.21|12100.05|11980.05|10
1626655930000|2021-07-19 00:52:10|12100.25|11980.25|12098.76|11978.76|12100.29|11980.29|12098.76|11978.76|10
1626655940000|2021-07-19 00:52:20|12098.49|11978.49|12098.24|11978.24|12098.59|11978.59|12097.69|11977.69|10
1626655950000|2021-07-19 00:52:30|12098.74|11978.74|12100.5|11980.5|12100.5|11980.5|12098.74|11978.74|9
1626655960000|2021-07-19 00:52:40|12100.43|11980.43|12101.56|11981.56|12101.56|11981.56|12100.42|11980.42|8
1626655970000|2021-07-19 00:52:50|12100.78|11980.78|12101.86|11981.86|12101.86|11981.86|12100.71|11980.71|10
1626655980000|2021-07-19 00:53:00|12101.94|11981.94|12105.6|11985.6|12105.61|11985.61|12101.94|11981.94|8
1626655990000|2021-07-19 00:53:10|12105.74|11985.74|12106.97|11986.97|12106.97|11986.97|12105.3|11985.3|10
1626656000000|2021-07-19 00:53:20|12107.09|11987.09|12105.77|11985.77|12107.23|11987.23|12105.77|11985.77|10
1626656010000|2021-07-19 00:53:30|12105.7|11985.7|12107.17|11987.17|12107.17|11987.17|12105.4|11985.4|9
1626656020000|2021-07-19 00:53:40|12107.12|11987.12|12108.26|11988.26|12108.26|11988.26|12107.12|11987.12|10
1626656030000|2021-07-19 00:53:50|12107.73|11987.73|12108.57|11988.57|12108.57|11988.57|12107.73|11987.73|9
1626656040000|2021-07-19 00:54:00|12108.54|11988.54|12107.25|11987.25|12108.54|11988.54|12107.25|11987.25|9
1626656050000|2021-07-19 00:54:10|12106.69|11986.69|12104.6|11984.6|12106.69|11986.69|12104.6|11984.6|10
1626656060000|2021-07-19 00:54:20|12104.07|11984.07|12102.13|11982.13|12104.07|11984.07|12102.13|11982.13|9
1626656070000|2021-07-19 00:54:30|12102.45|11982.45|12102.48|11982.48|12103.01|11983.01|12102.27|11982.27|9
1626656080000|2021-07-19 00:54:40|12102.31|11982.31|12100.63|11980.63|12102.31|11982.31|12100.63|11980.63|9
1626656090000|2021-07-19 00:54:50|12097.52|11977.52|12094.04|11974.04|12097.98|11977.98|12093.88|11973.88|10
1626656100000|2021-07-19 00:55:00|12094.12|11974.12|12094.15|11974.15|12094.15|11974.15|12092.83|11972.83|10
1626656110000|2021-07-19 00:55:10|12094.28|11974.28|12093.73|11973.73|12094.53|11974.53|12093.73|11973.73|10
1626656120000|2021-07-19 00:55:20|12093.65|11973.65|12094.2|11974.2|12094.2|11974.2|12092.87|11972.87|9
1626656130000|2021-07-19 00:55:30|12095.04|11975.04|12102.19|11982.19|12102.26|11982.26|12095.04|11975.04|10
1626656140000|2021-07-19 00:55:40|12102.44|11982.44|12105.34|11985.34|12105.34|11985.34|12102.23|11982.23|9
1626656150000|2021-07-19 00:55:50|12105.98|11985.98|12116.63|11996.63|12116.63|11996.63|12105.98|11985.98|10
1626656160000|2021-07-19 00:56:00|12117.7|11997.7|12121.67|12001.67|12121.67|12001.67|12117.7|11997.7|10
1626656170000|2021-07-19 00:56:10|12123.02|12003.02|12123.94|12003.94|12125.57|12005.57|12123.02|12003.02|10
1626656180000|2021-07-19 00:56:20|12122.73|12002.73|12119.52|11999.52|12122.73|12002.73|12119.52|11999.52|9
1626656190000|2021-07-19 00:56:30|12119.79|11999.79|12114.93|11994.93|12119.79|11999.79|12114.93|11994.93|10
1626656200000|2021-07-19 00:56:40|12114.22|11994.22|12111.76|11991.76|12114.22|11994.22|12111.7|11991.7|10
1626656210000|2021-07-19 00:56:50|12111.64|11991.64|12111.9|11991.9|12111.9|11991.9|12110.56|11990.56|9
1626656220000|2021-07-19 00:57:00|12112.44|11992.44|12112.88|11992.88|12113.22|11993.22|12112.01|11992.01|9
1626656230000|2021-07-19 00:57:10|12112.71|11992.71|12111.53|11991.53|12112.71|11992.71|12111.41|11991.41|10
1626656240000|2021-07-19 00:57:20|12111.3|11991.3|12110.13|11990.13|12111.3|11991.3|12109.37|11989.37|8
1626656250000|2021-07-19 00:57:30|12110.39|11990.39|12108.04|11988.04|12110.39|11990.39|12108.04|11988.04|9
1626656260000|2021-07-19 00:57:40|12107.06|11987.06|12103.77|11983.77|12107.06|11987.06|12103.47|11983.47|10
1626656270000|2021-07-19 00:57:50|12103.28|11983.28|12104|11984|12104.5|11984.5|12103.28|11983.28|10
1626656280000|2021-07-19 00:58:00|12104.11|11984.11|12102.55|11982.55|12104.11|11984.11|12101.13|11981.13|8
1626656290000|2021-07-19 00:58:10|12102.52|11982.52|12103.58|11983.58|12103.58|11983.58|12102.52|11982.52|10
1626656300000|2021-07-19 00:58:20|12103.44|11983.44|12103.06|11983.06|12104.43|11984.43|12103.06|11983.06|10
1626656310000|2021-07-19 00:58:30|12103.09|11983.09|12104.05|11984.05|12104.05|11984.05|12103.09|11983.09|9
1626656320000|2021-07-19 00:58:40|12105.02|11985.02|12107.1|11987.1|12107.35|11987.35|12105.02|11985.02|10
1626656330000|2021-07-19 00:58:50|12106.31|11986.31|12098.66|11978.66|12106.31|11986.31|12098.66|11978.66|9
1626656340000|2021-07-19 00:59:00|12097.22|11977.22|12097.95|11977.95|12098.1|11978.1|12097.22|11977.22|10
1626656350000|2021-07-19 00:59:10|12098.01|11978.01|12103.77|11983.77|12103.77|11983.77|12097.18|11977.18|9
1626656360000|2021-07-19 00:59:20|12103.61|11983.61|12104.22|11984.22|12104.22|11984.22|12103.27|11983.27|10
1626656370000|2021-07-19 00:59:30|12104.03|11984.03|12104.59|11984.59|12104.81|11984.81|12103.95|11983.95|9
1626656380000|2021-07-19 00:59:40|12104.64|11984.64|12104.31|11984.31|12104.64|11984.64|12104.31|11984.31|8
1626656390000|2021-07-19 00:59:50|12104.23|11984.23|12106.11|11986.11|12106.58|11986.58|12104.23|11984.23|9
1626656400000|2021-07-19 01:00:00|12106.12|11986.12|12104.11|11984.11|12106.36|11986.36|12104.11|11984.11|10
1626656410000|2021-07-19 01:00:10|12104.1|11984.1|12098.83|11978.83|12104.1|11984.1|12098.83|11978.83|10
1626656420000|2021-07-19 01:00:20|12097.03|11977.03|12096.37|11976.37|12097.53|11977.53|12096.37|11976.37|10
1626656430000|2021-07-19 01:00:30|12096.14|11976.14|12094.74|11974.74|12096.14|11976.14|12094.63|11974.63|10
1626656440000|2021-07-19 01:00:40|12094.88|11974.88|12095.63|11975.63|12095.75|11975.75|12094.88|11974.88|10
1626656450000|2021-07-19 01:00:50|12095.57|11975.57|12094.44|11974.44|12095.57|11975.57|12094.32|11974.32|8
1626656460000|2021-07-19 01:01:00|12093.71|11973.71|12095|11975|12095.05|11975.05|12093.7|11973.7|9
1626656470000|2021-07-19 01:01:10|12094.85|11974.85|12094.76|11974.76|12095.04|11975.04|12094.76|11974.76|10
1626656480000|2021-07-19 01:01:20|12094.74|11974.74|12094.53|11974.53|12095.05|11975.05|12094.53|11974.53|9
1626656490000|2021-07-19 01:01:30|12094.59|11974.59|12094.98|11974.98|12094.98|11974.98|12094.49|11974.49|9
1626656500000|2021-07-19 01:01:40|12095.04|11975.04|12096.21|11976.21|12096.21|11976.21|12094.63|11974.63|9
1626656510000|2021-07-19 01:01:50|12095.43|11975.43|12097.03|11977.03|12097.03|11977.03|12095.24|11975.24|10
1626656520000|2021-07-19 01:02:00|12097.35|11977.35|12097.22|11977.22|12097.79|11977.79|12096.94|11976.94|8
1626656530000|2021-07-19 01:02:10|12097.29|11977.29|12095.82|11975.82|12097.88|11977.88|12095.82|11975.82|10
1626656540000|2021-07-19 01:02:20|12096.45|11976.45|12095.14|11975.14|12096.45|11976.45|12095.14|11975.14|9
1626656550000|2021-07-19 01:02:30|12095.18|11975.18|12094.84|11974.84|12095.18|11975.18|12094.82|11974.82|8
1626656560000|2021-07-19 01:02:40|12094.8|11974.8|12094.13|11974.13|12094.8|11974.8|12094.13|11974.13|9
1626656570000|2021-07-19 01:02:50|12093.91|11973.91|12092.77|11972.77|12093.91|11973.91|12092.54|11972.54|10
1626656580000|2021-07-19 01:03:00|12092.83|11972.83|12092.96|11972.96|12093.06|11973.06|12092.8|11972.8|7
1626656590000|2021-07-19 01:03:10|12092.95|11972.95|12093.08|11973.08|12093.52|11973.52|12092.95|11972.95|10
1626656600000|2021-07-19 01:03:20|12093.17|11973.17|12091.62|11971.62|12093.88|11973.88|12091.62|11971.62|9
1626656610000|2021-07-19 01:03:30|12091.59|11971.59|12090.63|11970.63|12091.62|11971.62|12090.56|11970.56|9
1626656620000|2021-07-19 01:03:40|12090.34|11970.34|12089.85|11969.85|12090.34|11970.34|12089.75|11969.75|9
1626656630000|2021-07-19 01:03:50|12090.65|11970.65|12089.26|11969.26|12090.73|11970.73|12089.08|11969.08|9
1626656640000|2021-07-19 01:04:00|12089.46|11969.46|12086.58|11966.58|12089.46|11969.46|12086.58|11966.58|10
1626656650000|2021-07-19 01:04:10|12085.83|11965.83|12077.55|11957.55|12085.83|11965.83|12077.55|11957.55|10
1626656660000|2021-07-19 01:04:20|12075.83|11955.83|12072.67|11952.67|12075.83|11955.83|12072.67|11952.67|10
1626656670000|2021-07-19 01:04:30|12072.44|11952.44|12070.17|11950.17|12072.44|11952.44|12070.17|11950.17|10
1626656680000|2021-07-19 01:04:40|12069.56|11949.56|12071.97|11951.97|12071.97|11951.97|12069.19|11949.19|10
1626656690000|2021-07-19 01:04:50|12072.03|11952.03|12072.21|11952.21|12072.51|11952.51|12072.03|11952.03|10
1626656700000|2021-07-19 01:05:00|12072.32|11952.32|12072.35|11952.35|12072.35|11952.35|12071.33|11951.33|8
1626656710000|2021-07-19 01:05:10|12072.18|11952.18|12071.85|11951.85|12072.55|11952.55|12071.8|11951.8|10
1626656720000|2021-07-19 01:05:20|12071.89|11951.89|12069.97|11949.97|12071.89|11951.89|12069.97|11949.97|10
1626656730000|2021-07-19 01:05:30|12069.54|11949.54|12056.95|11936.95|12069.54|11949.54|12056.95|11936.95|9
1626656740000|2021-07-19 01:05:40|12053.49|11933.49|12052.52|11932.52|12056.24|11936.24|12052.52|11932.52|10
1626656750000|2021-07-19 01:05:50|12052.47|11932.47|12050.76|11930.76|12052.59|11932.59|12049.8|11929.8|10
1626656760000|2021-07-19 01:06:00|12050.72|11930.72|12053.25|11933.25|12053.57|11933.57|12050.72|11930.72|10
1626656770000|2021-07-19 01:06:10|12051.89|11931.89|12050.69|11930.69|12052.06|11932.06|12050.37|11930.37|10
1626656780000|2021-07-19 01:06:20|12049.34|11929.34|12051.05|11931.05|12051.06|11931.06|12049.17|11929.17|9
1626656790000|2021-07-19 01:06:30|12056.96|11936.96|12055.81|11935.81|12057.84|11937.84|12055.81|11935.81|10
1626656800000|2021-07-19 01:06:40|12055.36|11935.36|12050.35|11930.35|12055.43|11935.43|12049.9|11929.9|10
1626656810000|2021-07-19 01:06:50|12050.44|11930.44|12051.31|11931.31|12051.34|11931.34|12050.44|11930.44|10
1626656820000|2021-07-19 01:07:00|12051.15|11931.15|12056.29|11936.29|12056.29|11936.29|12051.07|11931.07|9
1626656830000|2021-07-19 01:07:10|12057.53|11937.53|12060.03|11940.03|12060.17|11940.17|12056.98|11936.98|10
1626656840000|2021-07-19 01:07:20|12059.85|11939.85|12060.81|11940.81|12061.01|11941.01|12059.75|11939.75|10
1626656850000|2021-07-19 01:07:30|12060.77|11940.77|12061.47|11941.47|12061.71|11941.71|12060.77|11940.77|10
1626656860000|2021-07-19 01:07:40|12061.28|11941.28|12061.46|11941.46|12061.82|11941.82|12061.09|11941.09|10
1626656870000|2021-07-19 01:07:50|12061.38|11941.38|12059.83|11939.83|12061.38|11941.38|12059.83|11939.83|10
1626656880000|2021-07-19 01:08:00|12060.02|11940.02|12058.21|11938.21|12060.02|11940.02|12058.21|11938.21|10
1626656890000|2021-07-19 01:08:10|12056.56|11936.56|12053.26|11933.26|12056.56|11936.56|12053.26|11933.26|10
1626656900000|2021-07-19 01:08:20|12053.19|11933.19|12051.93|11931.93|12053.19|11933.19|12051.84|11931.84|10
1626656910000|2021-07-19 01:08:30|12050.45|11930.45|12050.64|11930.64|12050.77|11930.77|12050.1|11930.1|10
1626656920000|2021-07-19 01:08:40|12050.77|11930.77|12050.99|11930.99|12051.26|11931.26|12049.84|11929.84|10
1626656930000|2021-07-19 01:08:50|12051.19|11931.19|12049.58|11929.58|12051.49|11931.49|12049.54|11929.54|10
1626656940000|2021-07-19 01:09:00|12049.02|11929.02|12048.05|11928.05|12049.6|11929.6|12048.05|11928.05|10
1626656950000|2021-07-19 01:09:10|12047.28|11927.28|12045.99|11925.99|12047.28|11927.28|12045.45|11925.45|10
1626656960000|2021-07-19 01:09:20|12046.18|11926.18|12046.93|11926.93|12046.93|11926.93|12045.67|11925.67|10
1626656970000|2021-07-19 01:09:30|12046.69|11926.69|12047.4|11927.4|12047.4|11927.4|12046.36|11926.36|10
1626656980000|2021-07-19 01:09:40|12046.52|11926.52|12047.62|11927.62|12047.62|11927.62|12046.19|11926.19|10
1626656990000|2021-07-19 01:09:50|12047.55|11927.55|12053.28|11933.28|12053.28|11933.28|12047.55|11927.55|10
1626657000000|2021-07-19 01:10:00|12053.59|11933.59|12053.62|11933.62|12055.6|11935.6|12053.24|11933.24|10
1626657010000|2021-07-19 01:10:10|12053.37|11933.37|12051.89|11931.89|12053.37|11933.37|12051.53|11931.53|9
1626657020000|2021-07-19 01:10:20|12051.82|11931.82|12051.66|11931.66|12052.68|11932.68|12051.66|11931.66|10
1626657030000|2021-07-19 01:10:30|12051.94|11931.94|12051.84|11931.84|12052.06|11932.06|12051.34|11931.34|10
1626657040000|2021-07-19 01:10:40|12051.99|11931.99|12052.13|11932.13|12052.22|11932.22|12051.87|11931.87|9
1626657050000|2021-07-19 01:10:50|12052.35|11932.35|12053.77|11933.77|12053.77|11933.77|12052.35|11932.35|10
1626657060000|2021-07-19 01:11:00|12053.68|11933.68|12053.46|11933.46|12054.32|11934.32|12053.46|11933.46|10
1626657070000|2021-07-19 01:11:10|12053.49|11933.49|12054.57|11934.57|12054.57|11934.57|12053.46|11933.46|9
1626657080000|2021-07-19 01:11:20|12053.93|11933.93|12054.05|11934.05|12054.9|11934.9|12053.8|11933.8|9
1626657090000|2021-07-19 01:11:30|12053.62|11933.62|12053.74|11933.74|12054.47|11934.47|12053.58|11933.58|10
1626657100000|2021-07-19 01:11:40|12054.82|11934.82|12055.06|11935.06|12055.41|11935.41|12054.73|11934.73|10
1626657110000|2021-07-19 01:11:50|12055.47|11935.47|12057.48|11937.48|12057.48|11937.48|12055.47|11935.47|9
1626657120000|2021-07-19 01:12:00|12057.5|11937.5|12057.44|11937.44|12057.62|11937.62|12057.35|11937.35|10
1626657130000|2021-07-19 01:12:10|12057.48|11937.48|12057.39|11937.39|12058.3|11938.3|12057.39|11937.39|10
1626657140000|2021-07-19 01:12:20|12057.34|11937.34|12056.15|11936.15|12057.43|11937.43|12056.15|11936.15|10
1626657150000|2021-07-19 01:12:30|12056.07|11936.07|12055.77|11935.77|12056.91|11936.91|12055.77|11935.77|10
1626657160000|2021-07-19 01:12:40|12055.58|11935.58|12056.04|11936.04|12056.09|11936.09|12054.85|11934.85|10
1626657170000|2021-07-19 01:12:50|12056.66|11936.66|12056.67|11936.67|12057.52|11937.52|12056.66|11936.66|10
1626657180000|2021-07-19 01:13:00|12057.5|11937.5|12059.27|11939.27|12059.27|11939.27|12057.5|11937.5|9
1626657190000|2021-07-19 01:13:10|12059.28|11939.28|12059.34|11939.34|12059.34|11939.34|12058.97|11938.97|9
1626657200000|2021-07-19 01:13:20|12058.96|11938.96|12055.99|11935.99|12058.96|11938.96|12055.99|11935.99|9
1626657210000|2021-07-19 01:13:30|12056.16|11936.16|12055.34|11935.34|12056.16|11936.16|12054.73|11934.73|10
1626657220000|2021-07-19 01:13:40|12055.53|11935.53|12053.64|11933.64|12056.52|11936.52|12053.64|11933.64|10
1626657230000|2021-07-19 01:13:50|12052.72|11932.72|12047.59|11927.59|12052.72|11932.72|12047.59|11927.59|10
1626657240000|2021-07-19 01:14:00|12047.11|11927.11|12041.06|11921.06|12047.11|11927.11|12041.06|11921.06|10
1626657250000|2021-07-19 01:14:10|12039.3|11919.3|12037.25|11917.25|12039.3|11919.3|12037.25|11917.25|10
1626657260000|2021-07-19 01:14:20|12037.35|11917.35|12042.87|11922.87|12042.87|11922.87|12035.63|11915.63|10
1626657270000|2021-07-19 01:14:30|12043.91|11923.91|12039.84|11919.84|12044.62|11924.62|12038.27|11918.27|10
1626657280000|2021-07-19 01:14:40|12040.9|11920.9|12040.26|11920.26|12041.17|11921.17|12040.12|11920.12|10
1626657290000|2021-07-19 01:14:50|12040.27|11920.27|12040.2|11920.2|12040.6|11920.6|12039.62|11919.62|9
1626657300000|2021-07-19 01:15:00|12039.84|11919.84|12039.81|11919.81|12040.04|11920.04|12039.69|11919.69|9
1626657310000|2021-07-19 01:15:10|12040.31|11920.31|12043.79|11923.79|12043.79|11923.79|12040.31|11920.31|10
1626657320000|2021-07-19 01:15:20|12044.47|11924.47|12044.14|11924.14|12044.63|11924.63|12043.49|11923.49|8
1626657330000|2021-07-19 01:15:30|12044.13|11924.13|12044.31|11924.31|12044.45|11924.45|12044.13|11924.13|9
1626657340000|2021-07-19 01:15:40|12044.18|11924.18|12044.36|11924.36|12044.49|11924.49|12044.18|11924.18|9
1626657350000|2021-07-19 01:15:50|12044.27|11924.27|12041.92|11921.92|12044.27|11924.27|12041.92|11921.92|9
1626657360000|2021-07-19 01:16:00|12041.81|11921.81|12040.89|11920.89|12041.83|11921.83|12040.89|11920.89|9
1626657370000|2021-07-19 01:16:10|12040.82|11920.82|12039.33|11919.33|12040.82|11920.82|12039.33|11919.33|10
1626657380000|2021-07-19 01:16:20|12039.23|11919.23|12037.8|11917.8|12039.26|11919.26|12037.74|11917.74|10
1626657390000|2021-07-19 01:16:30|12037.66|11917.66|12034.47|11914.47|12037.66|11917.66|12034.47|11914.47|10
1626657400000|2021-07-19 01:16:40|12034.12|11914.12|12030.37|11910.37|12034.12|11914.12|12030.37|11910.37|10
1626657410000|2021-07-19 01:16:50|12030.36|11910.36|12030.55|11910.55|12030.6|11910.6|12030.08|11910.08|9
1626657420000|2021-07-19 01:17:00|12030.33|11910.33|12030.62|11910.62|12031.2|11911.2|12030.33|11910.33|10
1626657430000|2021-07-19 01:17:10|12030.91|11910.91|12030.91|11910.91|12031.1|11911.1|12030.87|11910.87|10
1626657440000|2021-07-19 01:17:20|12031.08|11911.08|12029.47|11909.47|12031.08|11911.08|12029.47|11909.47|10
1626657450000|2021-07-19 01:17:30|12029.4|11909.4|12030.44|11910.44|12031.42|11911.42|12029.4|11909.4|9
1626657460000|2021-07-19 01:17:40|12030.08|11910.08|12029.55|11909.55|12030.28|11910.28|12029.31|11909.31|9
1626657470000|2021-07-19 01:17:50|12029.51|11909.51|12031.17|11911.17|12031.17|11911.17|12029.36|11909.36|10
1626657480000|2021-07-19 01:18:00|12031.57|11911.57|12031.85|11911.85|12032.95|11912.95|12031.4|11911.4|10
1626657490000|2021-07-19 01:18:10|12032.02|11912.02|12033.47|11913.47|12033.47|11913.47|12032.02|11912.02|9
1626657500000|2021-07-19 01:18:20|12033.83|11913.83|12034.73|11914.73|12034.88|11914.88|12033.62|11913.62|10
1626657510000|2021-07-19 01:18:30|12034.76|11914.76|12035.18|11915.18|12035.36|11915.36|12034.76|11914.76|7
1626657520000|2021-07-19 01:18:40|12035.64|11915.64|12033.91|11913.91|12035.92|11915.92|12033.91|11913.91|9
1626657530000|2021-07-19 01:18:50|12034.27|11914.27|12030.6|11910.6|12034.27|11914.27|12030.16|11910.16|10
1626657540000|2021-07-19 01:19:00|12030.94|11910.94|12027.62|11907.62|12030.94|11910.94|12027.6|11907.6|10
1626657550000|2021-07-19 01:19:10|12027.17|11907.17|12026.04|11906.04|12027.17|11907.17|12026.04|11906.04|9
1626657560000|2021-07-19 01:19:20|12025.73|11905.73|12023.08|11903.08|12025.73|11905.73|12021.65|11901.65|10
1626657570000|2021-07-19 01:19:30|12023.65|11903.65|12022.65|11902.65|12023.81|11903.81|12022.6|11902.6|9
1626657580000|2021-07-19 01:19:40|12022.34|11902.34|12023.22|11903.22|12023.22|11903.22|12022.34|11902.34|10
1626657590000|2021-07-19 01:19:50|12023.2|11903.2|12019.2|11899.2|12023.2|11903.2|12019.2|11899.2|10
1626657600000|2021-07-19 01:20:00|12018.81|11898.81|12016.74|11896.74|12018.81|11898.81|12016.74|11896.74|9
1626657610000|2021-07-19 01:20:10|12016.62|11896.62|12015.55|11895.55|12016.62|11896.62|12014.8|11894.8|10
1626657620000|2021-07-19 01:20:20|12015.48|11895.48|12016.37|11896.37|12016.38|11896.38|12015.36|11895.36|9
1626657630000|2021-07-19 01:20:30|12016.82|11896.82|12019.36|11899.36|12019.36|11899.36|12016.82|11896.82|9
1626657640000|2021-07-19 01:20:40|12020.05|11900.05|12022.16|11902.16|12022.62|11902.62|12020.05|11900.05|10
1626657650000|2021-07-19 01:20:50|12022.75|11902.75|12024.76|11904.76|12024.76|11904.76|12022.26|11902.26|10
1626657660000|2021-07-19 01:21:00|12025.41|11905.41|12027.48|11907.48|12027.48|11907.48|12025.31|11905.31|9
1626657670000|2021-07-19 01:21:10|12027.99|11907.99|12028.72|11908.72|12028.72|11908.72|12027.47|11907.47|10
1626657680000|2021-07-19 01:21:20|12027.97|11907.97|12027.17|11907.17|12028.07|11908.07|12027.11|11907.11|10
1626657690000|2021-07-19 01:21:30|12027.43|11907.43|12028.29|11908.29|12028.31|11908.31|12027.43|11907.43|8
1626657700000|2021-07-19 01:21:40|12028.31|11908.31|12029.39|11909.39|12029.52|11909.52|12028.31|11908.31|10
1626657710000|2021-07-19 01:21:50|12029.4|11909.4|12029.04|11909.04|12029.4|11909.4|12028.54|11908.54|10
1626657720000|2021-07-19 01:22:00|12029.12|11909.12|12030.9|11910.9|12030.9|11910.9|12029.12|11909.12|10
1626657730000|2021-07-19 01:22:10|12030.91|11910.91|12031.25|11911.25|12031.25|11911.25|12030.8|11910.8|10
1626657740000|2021-07-19 01:22:20|12032.25|11912.25|12032.48|11912.48|12032.7|11912.7|12031.19|11911.19|10
1626657750000|2021-07-19 01:22:30|12032.92|11912.92|12034.24|11914.24|12034.34|11914.34|12032.92|11912.92|10
1626657760000|2021-07-19 01:22:40|12035.72|11915.72|12039.52|11919.52|12039.52|11919.52|12034.26|11914.26|10
1626657770000|2021-07-19 01:22:50|12040.93|11920.93|12042.98|11922.98|12042.98|11922.98|12040.21|11920.21|10
1626657780000|2021-07-19 01:23:00|12043.29|11923.29|12048.08|11928.08|12048.35|11928.35|12043.29|11923.29|10
1626657790000|2021-07-19 01:23:10|12048.12|11928.12|12051.14|11931.14|12052.32|11932.32|12048.12|11928.12|10
1626657800000|2021-07-19 01:23:20|12051.12|11931.12|12050.34|11930.34|12051.46|11931.46|12050.34|11930.34|10
1626657810000|2021-07-19 01:23:30|12049.74|11929.74|12047.3|11927.3|12049.88|11929.88|12047.3|11927.3|10
1626657820000|2021-07-19 01:23:40|12046.63|11926.63|12044.74|11924.74|12046.63|11926.63|12044.74|11924.74|9
1626657830000|2021-07-19 01:23:50|12044.24|11924.24|12043.53|11923.53|12044.95|11924.95|12043.42|11923.42|10
1626657840000|2021-07-19 01:24:00|12043.71|11923.71|12043.06|11923.06|12043.71|11923.71|12043.01|11923.01|9
1626657850000|2021-07-19 01:24:10|12042.74|11922.74|12042.48|11922.48|12042.8|11922.8|12042.48|11922.48|8
1626657860000|2021-07-19 01:24:20|12042.51|11922.51|12043.11|11923.11|12043.37|11923.37|12042.43|11922.43|10
1626657870000|2021-07-19 01:24:30|12042.86|11922.86|12042.95|11922.95|12043.01|11923.01|12042.86|11922.86|8
1626657880000|2021-07-19 01:24:40|12043.03|11923.03|12039.89|11919.89|12043.03|11923.03|12039.89|11919.89|10
1626657890000|2021-07-19 01:24:50|12039.49|11919.49|12037.62|11917.62|12039.49|11919.49|12037.55|11917.55|9
1626657900000|2021-07-19 01:25:00|12037.26|11917.26|12035.85|11915.85|12037.26|11917.26|12035.84|11915.84|10
1626657910000|2021-07-19 01:25:10|12035.72|11915.72|12037.47|11917.47|12037.47|11917.47|12035.72|11915.72|8
1626657920000|2021-07-19 01:25:20|12037.25|11917.25|12038.66|11918.66|12038.68|11918.68|12037.18|11917.18|9
1626657930000|2021-07-19 01:25:30|12038.84|11918.84|12039.42|11919.42|12040.89|11920.89|12038.84|11918.84|9
1626657940000|2021-07-19 01:25:40|12040.52|11920.52|12042.44|11922.44|12042.44|11922.44|12040.52|11920.52|8
1626657950000|2021-07-19 01:25:50|12042.68|11922.68|12041.76|11921.76|12043.04|11923.04|12041.76|11921.76|9
1626657960000|2021-07-19 01:26:00|12041.89|11921.89|12045.48|11925.48|12045.48|11925.48|12041.89|11921.89|7
1626657970000|2021-07-19 01:26:10|12045.78|11925.78|12049.6|11929.6|12049.6|11929.6|12045.78|11925.78|10
1626657980000|2021-07-19 01:26:20|12049.85|11929.85|12052.29|11932.29|12052.29|11932.29|12049.06|11929.06|10
1626657990000|2021-07-19 01:26:30|12052.5|11932.5|12053.62|11933.62|12053.62|11933.62|12052.5|11932.5|10
1626658000000|2021-07-19 01:26:40|12053.61|11933.61|12053.56|11933.56|12053.66|11933.66|12053.47|11933.47|9
1626658010000|2021-07-19 01:26:50|12053.67|11933.67|12055.07|11935.07|12055.07|11935.07|12053.67|11933.67|9
1626658020000|2021-07-19 01:27:00|12055.04|11935.04|12055.48|11935.48|12055.88|11935.88|12055.04|11935.04|10
1626658030000|2021-07-19 01:27:10|12055.71|11935.71|12056.37|11936.37|12056.37|11936.37|12055.12|11935.12|7
1626658040000|2021-07-19 01:27:20|12056.39|11936.39|12054.09|11934.09|12056.39|11936.39|12054.09|11934.09|8
1626658050000|2021-07-19 01:27:30|12053.95|11933.95|12054.92|11934.92|12054.92|11934.92|12053.87|11933.87|8
1626658060000|2021-07-19 01:27:40|12054.99|11934.99|12055.3|11935.3|12055.3|11935.3|12054.62|11934.62|5
1626658070000|2021-07-19 01:27:50|12055.24|11935.24|12055.33|11935.33|12055.33|11935.33|12055.17|11935.17|4
1626658080000|2021-07-19 01:28:00|12055.22|11935.22|12054.19|11934.19|12055.29|11935.29|12054.19|11934.19|8
1626658090000|2021-07-19 01:28:10|12054.28|11934.28|12052.92|11932.92|12054.28|11934.28|12052.87|11932.87|10
1626658100000|2021-07-19 01:28:20|12053.06|11933.06|12054.15|11934.15|12054.62|11934.62|12053.06|11933.06|10
1626658110000|2021-07-19 01:28:30|12054.37|11934.37|12054.91|11934.91|12055.03|11935.03|12054.09|11934.09|9
1626658120000|2021-07-19 01:28:40|12054.92|11934.92|12054.04|11934.04|12054.92|11934.92|12054.04|11934.04|8
1626658130000|2021-07-19 01:28:50|12054.12|11934.12|12054.2|11934.2|12054.48|11934.48|12054.12|11934.12|7
1626658140000|2021-07-19 01:29:00|12054.33|11934.33|12055.03|11935.03|12055.21|11935.21|12054.33|11934.33|9
1626658150000|2021-07-19 01:29:10|12054.12|11934.12|12053.89|11933.89|12054.21|11934.21|12053.89|11933.89|7
1626658160000|2021-07-19 01:29:20|12053.53|11933.53|12052.81|11932.81|12053.56|11933.56|12052.41|11932.41|9
1626658170000|2021-07-19 01:29:30|12052.92|11932.92|12055.35|11935.35|12055.35|11935.35|12052.92|11932.92|10
1626658180000|2021-07-19 01:29:40|12055.55|11935.55|12056.76|11936.76|12056.76|11936.76|12055.51|11935.51|9
1626658190000|2021-07-19 01:29:50|12056.73|11936.73|12055.84|11935.84|12056.73|11936.73|12055.15|11935.15|9
1626658200000|2021-07-19 01:30:00|12055.93|11935.93|12055.54|11935.54|12056|11936|12055.54|11935.54|8
1626658210000|2021-07-19 01:30:10|12055.46|11935.46|12053.65|11933.65|12055.55|11935.55|12053.65|11933.65|8
1626658220000|2021-07-19 01:30:20|12053.49|11933.49|12053.13|11933.13|12054|11934|12052.86|11932.86|10
1626658230000|2021-07-19 01:30:30|12052.93|11932.93|12053.94|11933.94|12054.26|11934.26|12052.93|11932.93|9
1626658240000|2021-07-19 01:30:40|12054.1|11934.1|12052.49|11932.49|12054.18|11934.18|12052.15|11932.15|10
1626658250000|2021-07-19 01:30:50|12052.59|11932.59|12053.12|11933.12|12053.15|11933.15|12052.59|11932.59|10
1626658260000|2021-07-19 01:31:00|12053.25|11933.25|12051.89|11931.89|12053.25|11933.25|12051.89|11931.89|9
1626658270000|2021-07-19 01:31:10|12051.44|11931.44|12045.51|11925.51|12051.44|11931.44|12045.51|11925.51|10
1626658280000|2021-07-19 01:31:20|12045.38|11925.38|12042.5|11922.5|12045.38|11925.38|12042.47|11922.47|9
1626658290000|2021-07-19 01:31:30|12042.18|11922.18|12040.11|11920.11|12042.18|11922.18|12040.11|11920.11|10
1626658300000|2021-07-19 01:31:40|12039.83|11919.83|12037.77|11917.77|12039.83|11919.83|12037.77|11917.77|9
1626658310000|2021-07-19 01:31:50|12038.06|11918.06|12036.65|11916.65|12038.06|11918.06|12036.13|11916.13|10
1626658320000|2021-07-19 01:32:00|12036.7|11916.7|12036.43|11916.43|12036.81|11916.81|12035.94|11915.94|10
1626658330000|2021-07-19 01:32:10|12036.4|11916.4|12036.35|11916.35|12036.84|11916.84|12036.35|11916.35|9
1626658340000|2021-07-19 01:32:20|12036.95|11916.95|12037.06|11917.06|12037.39|11917.39|12036.95|11916.95|10
1626658350000|2021-07-19 01:32:30|12037.34|11917.34|12037.91|11917.91|12037.95|11917.95|12037.34|11917.34|9
1626658360000|2021-07-19 01:32:40|12038.19|11918.19|12038.71|11918.71|12039.3|11919.3|12038.19|11918.19|10
1626658370000|2021-07-19 01:32:50|12038.16|11918.16|12038.67|11918.67|12038.83|11918.83|12038.16|11918.16|10
1626658380000|2021-07-19 01:33:00|12038.76|11918.76|12037.88|11917.88|12039.17|11919.17|12037.88|11917.88|9
1626658390000|2021-07-19 01:33:10|12038.12|11918.12|12037.52|11917.52|12038.37|11918.37|12037.17|11917.17|9
1626658400000|2021-07-19 01:33:20|12038.47|11918.47|12038.88|11918.88|12039.14|11919.14|12038.44|11918.44|9
1626658410000|2021-07-19 01:33:30|12039.28|11919.28|12038.57|11918.57|12039.28|11919.28|12038.52|11918.52|8
1626658420000|2021-07-19 01:33:40|12038.82|11918.82|12038.92|11918.92|12038.92|11918.92|12038.64|11918.64|8
1626658430000|2021-07-19 01:33:50|12039.33|11919.33|12041.18|11921.18|12041.46|11921.46|12038.44|11918.44|9
1626658440000|2021-07-19 01:34:00|12041.61|11921.61|12041.43|11921.43|12041.68|11921.68|12041.35|11921.35|10
1626658450000|2021-07-19 01:34:10|12040.93|11920.93|12041.7|11921.7|12041.7|11921.7|12040.84|11920.84|10
1626658460000|2021-07-19 01:34:20|12041.64|11921.64|12041.88|11921.88|12041.88|11921.88|12040.69|11920.69|8
1626658470000|2021-07-19 01:34:30|12041.98|11921.98|12041.26|11921.26|12041.98|11921.98|12041.07|11921.07|10
1626658480000|2021-07-19 01:34:40|12041.29|11921.29|12041.04|11921.04|12041.29|11921.29|12040.96|11920.96|8
1626658490000|2021-07-19 01:34:50|12041.26|11921.26|12042.21|11922.21|12042.21|11922.21|12041.26|11921.26|8
1626658500000|2021-07-19 01:35:00|12042.24|11922.24|12042.36|11922.36|12042.52|11922.52|12042.21|11922.21|9
1626658510000|2021-07-19 01:35:10|12042.39|11922.39|12043.4|11923.4|12043.44|11923.44|12042.39|11922.39|8
1626658520000|2021-07-19 01:35:20|12043.42|11923.42|12041.53|11921.53|12043.52|11923.52|12041.53|11921.53|8
1626658530000|2021-07-19 01:35:30|12041.44|11921.44|12040.8|11920.8|12041.44|11921.44|12040.17|11920.17|10
1626658540000|2021-07-19 01:35:40|12040.74|11920.74|12040.21|11920.21|12040.84|11920.84|12039.88|11919.88|9
1626658550000|2021-07-19 01:35:50|12040.04|11920.04|12039.75|11919.75|12040.04|11920.04|12039.05|11919.05|9
1626658560000|2021-07-19 01:36:00|12039.56|11919.56|12040.21|11920.21|12040.21|11920.21|12038.89|11918.89|9
1626658570000|2021-07-19 01:36:10|12040.13|11920.13|12042.2|11922.2|12042.2|11922.2|12040.13|11920.13|9
1626658580000|2021-07-19 01:36:20|12042.37|11922.37|12043.77|11923.77|12043.77|11923.77|12042.37|11922.37|9
1626658590000|2021-07-19 01:36:30|12043.71|11923.71|12043.64|11923.64|12043.79|11923.79|12043.64|11923.64|8
1626658600000|2021-07-19 01:36:40|12043.68|11923.68|12042.85|11922.85|12043.95|11923.95|12042.84|11922.84|9
1626658610000|2021-07-19 01:36:50|12042.9|11922.9|12043.02|11923.02|12043.02|11923.02|12042.84|11922.84|9
1626658620000|2021-07-19 01:37:00|12043.9|11923.9|12043.67|11923.67|12043.93|11923.93|12043.38|11923.38|10
1626658630000|2021-07-19 01:37:10|12043.41|11923.41|12044.1|11924.1|12044.1|11924.1|12043.41|11923.41|9
1626658640000|2021-07-19 01:37:20|12044.09|11924.09|12044.91|11924.91|12044.91|11924.91|12044.09|11924.09|8
1626658650000|2021-07-19 01:37:30|12044.86|11924.86|12045.1|11925.1|12045.1|11925.1|12044.07|11924.07|9
1626658660000|2021-07-19 01:37:40|12044.99|11924.99|12046.84|11926.84|12046.94|11926.94|12044.94|11924.94|9
1626658670000|2021-07-19 01:37:50|12046.86|11926.86|12045.2|11925.2|12046.86|11926.86|12045.2|11925.2|10
1626658680000|2021-07-19 01:38:00|12045.22|11925.22|12045.14|11925.14|12045.22|11925.22|12044.8|11924.8|10
1626658690000|2021-07-19 01:38:10|12045.59|11925.59|12048.28|11928.28|12048.28|11928.28|12045.59|11925.59|10
1626658700000|2021-07-19 01:38:20|12048.72|11928.72|12049.36|11929.36|12050.23|11930.23|12048.72|11928.72|10
1626658710000|2021-07-19 01:38:30|12049.58|11929.58|12050.61|11930.61|12051.18|11931.18|12049.45|11929.45|9
1626658720000|2021-07-19 01:38:40|12050.62|11930.62|12050.76|11930.76|12050.97|11930.97|12050.52|11930.52|8
1626658730000|2021-07-19 01:38:50|12050.85|11930.85|12051.06|11931.06|12051.11|11931.11|12049.98|11929.98|8
1626658740000|2021-07-19 01:39:00|12051.07|11931.07|12050.12|11930.12|12051.07|11931.07|12049.99|11929.99|10
1626658750000|2021-07-19 01:39:10|12048.75|11928.75|12048.02|11928.02|12048.76|11928.76|12048.01|11928.01|10
1626658760000|2021-07-19 01:39:20|12048.05|11928.05|12048.2|11928.2|12048.66|11928.66|12047.97|11927.97|10
1626658770000|2021-07-19 01:39:30|12047.41|11927.41|12045.69|11925.69|12047.41|11927.41|12045.69|11925.69|10
1626658780000|2021-07-19 01:39:40|12044.88|11924.88|12042.26|11922.26|12044.88|11924.88|12042.26|11922.26|9
1626658790000|2021-07-19 01:39:50|12042.23|11922.23|12041.6|11921.6|12042.23|11922.23|12041.6|11921.6|9
1626658800000|2021-07-19 01:40:00|12041.94|11921.94|12041.51|11921.51|12042.26|11922.26|12041.51|11921.51|8
1626658810000|2021-07-19 01:40:10|12041.47|11921.47|12041.31|11921.31|12042.67|11922.67|12041.31|11921.31|9
1626658820000|2021-07-19 01:40:20|12041.3|11921.3|12043.25|11923.25|12043.25|11923.25|12041.19|11921.19|9
1626658830000|2021-07-19 01:40:30|12043.41|11923.41|12046.73|11926.73|12046.73|11926.73|12043.41|11923.41|10
1626658840000|2021-07-19 01:40:40|12047.5|11927.5|12051.74|11931.74|12051.74|11931.74|12047.48|11927.48|9
1626658850000|2021-07-19 01:40:50|12053.18|11933.18|12061.72|11941.72|12061.72|11941.72|12053.18|11933.18|10
1626658860000|2021-07-19 01:41:00|12062.38|11942.38|12069.35|11949.35|12069.35|11949.35|12062.38|11942.38|9
1626658870000|2021-07-19 01:41:10|12070.53|11950.53|12069.57|11949.57|12070.55|11950.55|12068.95|11948.95|10
1626658880000|2021-07-19 01:41:20|12069.49|11949.49|12069.63|11949.63|12069.63|11949.63|12069.06|11949.06|10
1626658890000|2021-07-19 01:41:30|12069.69|11949.69|12071.72|11951.72|12071.72|11951.72|12069.69|11949.69|10
1626658900000|2021-07-19 01:41:40|12071.64|11951.64|12076.05|11956.05|12076.05|11956.05|12071.64|11951.64|10
1626658910000|2021-07-19 01:41:50|12075.97|11955.97|12076.55|11956.55|12076.55|11956.55|12075.97|11955.97|8
1626658920000|2021-07-19 01:42:00|12076.62|11956.62|12077.59|11957.59|12077.59|11957.59|12076.24|11956.24|8
1626658930000|2021-07-19 01:42:10|12077.89|11957.89|12079.43|11959.43|12079.43|11959.43|12077.89|11957.89|10
1626658940000|2021-07-19 01:42:20|12079.54|11959.54|12079.99|11959.99|12079.99|11959.99|12079.54|11959.54|7
1626658950000|2021-07-19 01:42:30|12079.9|11959.9|12081.66|11961.66|12081.66|11961.66|12079.9|11959.9|9
1626658960000|2021-07-19 01:42:40|12081.65|11961.65|12087.39|11967.39|12087.39|11967.39|12081.65|11961.65|10
1626658970000|2021-07-19 01:42:50|12087.9|11967.9|12091.78|11971.78|12091.78|11971.78|12087.9|11967.9|10
1626658980000|2021-07-19 01:43:00|12092.05|11972.05|12095.05|11975.05|12095.24|11975.24|12092.05|11972.05|9
1626658990000|2021-07-19 01:43:10|12095.46|11975.46|12094.22|11974.22|12095.49|11975.49|12094.22|11974.22|10
1626659000000|2021-07-19 01:43:20|12093.34|11973.34|12092.91|11972.91|12093.34|11973.34|12092.87|11972.87|8
1626659010000|2021-07-19 01:43:30|12092.87|11972.87|12092.17|11972.17|12094.49|11974.49|12092.17|11972.17|10
1626659020000|2021-07-19 01:43:40|12091.69|11971.69|12091.29|11971.29|12091.78|11971.78|12091.29|11971.29|10
1626659030000|2021-07-19 01:43:50|12091.43|11971.43|12091.48|11971.48|12091.59|11971.59|12091.05|11971.05|10
1626659040000|2021-07-19 01:44:00|12091.68|11971.68|12092.14|11972.14|12092.21|11972.21|12091.68|11971.68|9
1626659050000|2021-07-19 01:44:10|12092.06|11972.06|12091.65|11971.65|12092.08|11972.08|12091.3|11971.3|10
1626659060000|2021-07-19 01:44:20|12091.63|11971.63|12091.77|11971.77|12091.78|11971.78|12091.5|11971.5|9
1626659070000|2021-07-19 01:44:30|12091.89|11971.89|12093.89|11973.89|12094.29|11974.29|12091.87|11971.87|10
1626659080000|2021-07-19 01:44:40|12092.04|11972.04|12091.45|11971.45|12093.18|11973.18|12091.38|11971.38|8
1626659090000|2021-07-19 01:44:50|12091.67|11971.67|12090.49|11970.49|12091.86|11971.86|12090.49|11970.49|10
1626659100000|2021-07-19 01:45:00|12090.61|11970.61|12087.87|11967.87|12090.61|11970.61|12087.79|11967.79|10
1626659110000|2021-07-19 01:45:10|12087.76|11967.76|12087.28|11967.28|12087.76|11967.76|12086.64|11966.64|10
1626659120000|2021-07-19 01:45:20|12087.11|11967.11|12086.35|11966.35|12087.11|11967.11|12086.35|11966.35|9
1626659130000|2021-07-19 01:45:30|12086.37|11966.37|12089.56|11969.56|12089.56|11969.56|12086.37|11966.37|9
1626659140000|2021-07-19 01:45:40|12089.64|11969.64|12090.94|11970.94|12090.94|11970.94|12089.61|11969.61|10
1626659150000|2021-07-19 01:45:50|12091.79|11971.79|12093.86|11973.86|12094.14|11974.14|12091.79|11971.79|10
1626659160000|2021-07-19 01:46:00|12095|11975|12098.16|11978.16|12098.28|11978.28|12095|11975|10
1626659170000|2021-07-19 01:46:10|12098.85|11978.85|12099.16|11979.16|12099.17|11979.17|12098.02|11978.02|10
1626659180000|2021-07-19 01:46:20|12099.54|11979.54|12101.56|11981.56|12101.62|11981.62|12099.54|11979.54|10
1626659190000|2021-07-19 01:46:30|12101.84|11981.84|12104.97|11984.97|12105.49|11985.49|12101.84|11981.84|10
1626659200000|2021-07-19 01:46:40|12105.08|11985.08|12106.24|11986.24|12106.24|11986.24|12105.08|11985.08|10
1626659210000|2021-07-19 01:46:50|12105.94|11985.94|12106.36|11986.36|12106.55|11986.55|12105.51|11985.51|10
1626659220000|2021-07-19 01:47:00|12106.62|11986.62|12106.34|11986.34|12106.62|11986.62|12105.47|11985.47|9
1626659230000|2021-07-19 01:47:10|12106.33|11986.33|12105.24|11985.24|12106.88|11986.88|12105.24|11985.24|7
1626659240000|2021-07-19 01:47:20|12105.23|11985.23|12107.71|11987.71|12107.71|11987.71|12105.23|11985.23|10
1626659250000|2021-07-19 01:47:30|12107.75|11987.75|12108.99|11988.99|12109.38|11989.38|12107.75|11987.75|10
1626659260000|2021-07-19 01:47:40|12108.92|11988.92|12108.26|11988.26|12108.92|11988.92|12107.76|11987.76|9
1626659270000|2021-07-19 01:47:50|12108.46|11988.46|12111.45|11991.45|12111.45|11991.45|12108.46|11988.46|9
1626659280000|2021-07-19 01:48:00|12111.27|11991.27|12112.51|11992.51|12112.8|11992.8|12111.1|11991.1|8
1626659290000|2021-07-19 01:48:10|12112.39|11992.39|12112.94|11992.94|12113.1|11993.1|12112.26|11992.26|8
1626659300000|2021-07-19 01:48:20|12112.9|11992.9|12113.62|11993.62|12113.62|11993.62|12112.9|11992.9|8
1626659310000|2021-07-19 01:48:30|12113.84|11993.84|12113.28|11993.28|12113.84|11993.84|12113.23|11993.23|9
1626659320000|2021-07-19 01:48:40|12113.38|11993.38|12112.91|11992.91|12113.38|11993.38|12112.33|11992.33|9
1626659330000|2021-07-19 01:48:50|12112.85|11992.85|12113.35|11993.35|12113.35|11993.35|12112.85|11992.85|9
1626659340000|2021-07-19 01:49:00|12113.47|11993.47|12113.51|11993.51|12113.74|11993.74|12113.3|11993.3|9
1626659350000|2021-07-19 01:49:10|12113.72|11993.72|12112.11|11992.11|12113.72|11993.72|12112|11992|10
1626659360000|2021-07-19 01:49:20|12112.02|11992.02|12110.78|11990.78|12112.02|11992.02|12110.78|11990.78|10
1626659370000|2021-07-19 01:49:30|12110.8|11990.8|12106.88|11986.88|12110.8|11990.8|12106.87|11986.87|10
1626659380000|2021-07-19 01:49:40|12106.82|11986.82|12102.71|11982.71|12106.82|11986.82|12102.71|11982.71|9
1626659390000|2021-07-19 01:49:50|12102.04|11982.04|12101.55|11981.55|12102.07|11982.07|12101.27|11981.27|10
1626659400000|2021-07-19 01:50:00|12101.51|11981.51|12102.14|11982.14|12102.14|11982.14|12101.46|11981.46|9
1626659410000|2021-07-19 01:50:10|12101.93|11981.93|12102.24|11982.24|12102.25|11982.25|12101.39|11981.39|9
1626659420000|2021-07-19 01:50:20|12102.25|11982.25|12101.35|11981.35|12102.25|11982.25|12101.35|11981.35|10
1626659430000|2021-07-19 01:50:30|12102.01|11982.01|12104.07|11984.07|12104.07|11984.07|12102.01|11982.01|8
1626659440000|2021-07-19 01:50:40|12104.16|11984.16|12104.13|11984.13|12104.45|11984.45|12104.1|11984.1|9
1626659450000|2021-07-19 01:50:50|12104.67|11984.67|12104.98|11984.98|12104.99|11984.99|12104.45|11984.45|8
1626659460000|2021-07-19 01:51:00|12105.14|11985.14|12105.28|11985.28|12105.33|11985.33|12105.07|11985.07|7
1626659470000|2021-07-19 01:51:10|12105.32|11985.32|12105.38|11985.38|12105.63|11985.63|12105.32|11985.32|8
1626659480000|2021-07-19 01:51:20|12104.62|11984.62|12101.66|11981.66|12104.62|11984.62|12101.62|11981.62|8
1626659490000|2021-07-19 01:51:30|12101.47|11981.47|12101.03|11981.03|12101.55|11981.55|12100.84|11980.84|10
1626659500000|2021-07-19 01:51:40|12101.02|11981.02|12096.32|11976.32|12101.02|11981.02|12096.32|11976.32|10
1626659510000|2021-07-19 01:51:50|12096.3|11976.3|12094.12|11974.12|12096.3|11976.3|12094.12|11974.12|9
1626659520000|2021-07-19 01:52:00|12094.37|11974.37|12093.55|11973.55|12094.37|11974.37|12093.34|11973.34|8
1626659530000|2021-07-19 01:52:10|12093.51|11973.51|12091.82|11971.82|12093.51|11973.51|12091.82|11971.82|8
1626659540000|2021-07-19 01:52:20|12091.69|11971.69|12090.23|11970.23|12091.69|11971.69|12089.98|11969.98|6
1626659550000|2021-07-19 01:52:30|12091.05|11971.05|12091.62|11971.62|12091.62|11971.62|12091.02|11971.02|8
1626659560000|2021-07-19 01:52:40|12091.35|11971.35|12091.9|11971.9|12091.93|11971.93|12091.35|11971.35|8
1626659570000|2021-07-19 01:52:50|12092.11|11972.11|12091.27|11971.27|12092.19|11972.19|12091.11|11971.11|10
1626659580000|2021-07-19 01:53:00|12091.32|11971.32|12090.35|11970.35|12091.4|11971.4|12090.35|11970.35|10
1626659590000|2021-07-19 01:53:10|12090.22|11970.22|12087.7|11967.7|12090.45|11970.45|12087.7|11967.7|10
1626659600000|2021-07-19 01:53:20|12087.65|11967.65|12087.29|11967.29|12087.65|11967.65|12087.29|11967.29|9
1626659610000|2021-07-19 01:53:30|12087.3|11967.3|12084.9|11964.9|12087.3|11967.3|12084.81|11964.81|10
1626659620000|2021-07-19 01:53:40|12084.81|11964.81|12083.7|11963.7|12085.52|11965.52|12083.7|11963.7|10
1626659630000|2021-07-19 01:53:50|12083.8|11963.8|12080.6|11960.6|12083.8|11963.8|12080.48|11960.48|10
1626659640000|2021-07-19 01:54:00|12080.67|11960.67|12080.43|11960.43|12080.67|11960.67|12079.97|11959.97|9
1626659650000|2021-07-19 01:54:10|12081.09|11961.09|12080.82|11960.82|12081.09|11961.09|12080.74|11960.74|8
1626659660000|2021-07-19 01:54:20|12080.72|11960.72|12082.12|11962.12|12082.12|11962.12|12079.91|11959.91|10
1626659670000|2021-07-19 01:54:30|12081.95|11961.95|12082.27|11962.27|12082.27|11962.27|12081.91|11961.91|10
1626659680000|2021-07-19 01:54:40|12082.22|11962.22|12082.52|11962.52|12082.64|11962.64|12082.22|11962.22|10
1626659690000|2021-07-19 01:54:50|12082.54|11962.54|12081.66|11961.66|12082.54|11962.54|12081.46|11961.46|8
1626659700000|2021-07-19 01:55:00|12081.6|11961.6|12081.13|11961.13|12081.6|11961.6|12081.09|11961.09|9
1626659710000|2021-07-19 01:55:10|12081.16|11961.16|12080.26|11960.26|12081.16|11961.16|12080.26|11960.26|9
1626659720000|2021-07-19 01:55:20|12080.36|11960.36|12079.54|11959.54|12081.01|11961.01|12079.54|11959.54|10
1626659730000|2021-07-19 01:55:30|12079.58|11959.58|12079.07|11959.07|12079.58|11959.58|12079.07|11959.07|10
1626659740000|2021-07-19 01:55:40|12079.08|11959.08|12078.64|11958.64|12079.55|11959.55|12078.52|11958.52|10
1626659750000|2021-07-19 01:55:50|12078.63|11958.63|12079.49|11959.49|12079.49|11959.49|12078.63|11958.63|10
1626659760000|2021-07-19 01:56:00|12079.79|11959.79|12080.55|11960.55|12080.55|11960.55|12079.74|11959.74|9
1626659770000|2021-07-19 01:56:10|12079.78|11959.78|12080.87|11960.87|12080.91|11960.91|12079.78|11959.78|9
1626659780000|2021-07-19 01:56:20|12083.3|11963.3|12086.76|11966.76|12086.76|11966.76|12083.24|11963.24|10
1626659790000|2021-07-19 01:56:30|12086.65|11966.65|12086.65|11966.65|12086.97|11966.97|12086.27|11966.27|10
1626659800000|2021-07-19 01:56:40|12086.63|11966.63|12086.66|11966.66|12086.88|11966.88|12086.46|11966.46|10
1626659810000|2021-07-19 01:56:50|12086.58|11966.58|12087.6|11967.6|12087.6|11967.6|12086.57|11966.57|10
1626659820000|2021-07-19 01:57:00|12087.8|11967.8|12089.89|11969.89|12089.91|11969.91|12087.8|11967.8|9
1626659830000|2021-07-19 01:57:10|12089.85|11969.85|12089.48|11969.48|12090.12|11970.12|12089.12|11969.12|7
1626659840000|2021-07-19 01:57:20|12089.49|11969.49|12089.79|11969.79|12089.79|11969.79|12089.39|11969.39|9
1626659850000|2021-07-19 01:57:30|12089.78|11969.78|12088.8|11968.8|12089.79|11969.79|12088.8|11968.8|6
1626659860000|2021-07-19 01:57:40|12088.94|11968.94|12089.57|11969.57|12090.66|11970.66|12088.94|11968.94|9
1626659870000|2021-07-19 01:57:50|12089.74|11969.74|12093.72|11973.72|12094.03|11974.03|12089.74|11969.74|10
1626659880000|2021-07-19 01:58:00|12093.54|11973.54|12092.02|11972.02|12093.64|11973.64|12092.02|11972.02|10
1626659890000|2021-07-19 01:58:10|12091.92|11971.92|12089.22|11969.22|12091.92|11971.92|12089.22|11969.22|9
1626659900000|2021-07-19 01:58:20|12088.35|11968.35|12088.58|11968.58|12088.67|11968.67|12087.76|11967.76|9
1626659910000|2021-07-19 01:58:30|12088.46|11968.46|12088.37|11968.37|12088.68|11968.68|12088.37|11968.37|9
1626659920000|2021-07-19 01:58:40|12088.39|11968.39|12087.79|11967.79|12088.61|11968.61|12087.79|11967.79|10
1626659930000|2021-07-19 01:58:50|12087.8|11967.8|12087.41|11967.41|12087.8|11967.8|12086.88|11966.88|10
1626659940000|2021-07-19 01:59:00|12086.41|11966.41|12086.45|11966.45|12086.47|11966.47|12086.2|11966.2|9
1626659950000|2021-07-19 01:59:10|12086.44|11966.44|12085.46|11965.46|12086.44|11966.44|12085.1|11965.1|9
1626659960000|2021-07-19 01:59:20|12085.58|11965.58|12086.6|11966.6|12086.62|11966.62|12085.58|11965.58|10
1626659970000|2021-07-19 01:59:30|12086.49|11966.49|12088.43|11968.43|12088.43|11968.43|12086.49|11966.49|10
1626659980000|2021-07-19 01:59:40|12088.54|11968.54|12089.67|11969.67|12089.67|11969.67|12088.54|11968.54|10
1626659990000|2021-07-19 01:59:50|12089.33|11969.33|12090.35|11970.35|12090.35|11970.35|12089.33|11969.33|10
1626660000000|2021-07-19 02:00:00|12090.49|11970.49|12086.23|11966.23|12090.64|11970.64|12086.23|11966.23|10
1626660010000|2021-07-19 02:00:10|12085.72|11965.72|12083.67|11963.67|12085.72|11965.72|12083.33|11963.33|10
1626660020000|2021-07-19 02:00:20|12083.36|11963.36|12082.21|11962.21|12083.91|11963.91|12082.21|11962.21|10
1626660030000|2021-07-19 02:00:30|12082.1|11962.1|12078.75|11958.75|12082.1|11962.1|12078.48|11958.48|10
1626660040000|2021-07-19 02:00:40|12078.43|11958.43|12075.93|11955.93|12078.43|11958.43|12075.93|11955.93|10
1626660050000|2021-07-19 02:00:50|12075.62|11955.62|12075.37|11955.37|12075.62|11955.62|12075.22|11955.22|10
1626660060000|2021-07-19 02:01:00|12075.46|11955.46|12076.07|11956.07|12076.07|11956.07|12074.6|11954.6|10
1626660070000|2021-07-19 02:01:10|12076.72|11956.72|12078.84|11958.84|12078.84|11958.84|12076.72|11956.72|10
1626660080000|2021-07-19 02:01:20|12078.85|11958.85|12081.15|11961.15|12081.15|11961.15|12078.8|11958.8|10
1626660090000|2021-07-19 02:01:30|12081.22|11961.22|12082.32|11962.32|12082.32|11962.32|12081.22|11961.22|8
1626660100000|2021-07-19 02:01:40|12082.64|11962.64|12085.81|11965.81|12085.81|11965.81|12082.64|11962.64|10
1626660110000|2021-07-19 02:01:50|12086.16|11966.16|12089.07|11969.07|12089.07|11969.07|12086.16|11966.16|9
1626660120000|2021-07-19 02:02:00|12089.12|11969.12|12091.4|11971.4|12091.4|11971.4|12089.12|11969.12|10
1626660130000|2021-07-19 02:02:10|12091.31|11971.31|12093.12|11973.12|12093.12|11973.12|12091.31|11971.31|10
1626660140000|2021-07-19 02:02:20|12093.2|11973.2|12096.27|11976.27|12096.27|11976.27|12093.2|11973.2|10
1626660150000|2021-07-19 02:02:30|12096.33|11976.33|12098.36|11978.36|12098.36|11978.36|12096.33|11976.33|10
1626660160000|2021-07-19 02:02:40|12098.7|11978.7|12099.15|11979.15|12099.15|11979.15|12098.7|11978.7|5
1626660170000|2021-07-19 02:02:50|12099.18|11979.18|12098.71|11978.71|12099.56|11979.56|12098.71|11978.71|7
1626660180000|2021-07-19 02:03:00|12099.57|11979.57|12099.62|11979.62|12100.52|11980.52|12099.27|11979.27|10
1626660190000|2021-07-19 02:03:10|12099.76|11979.76|12100.85|11980.85|12100.85|11980.85|12099.46|11979.46|10
1626660200000|2021-07-19 02:03:20|12101.77|11981.77|12102.26|11982.26|12102.37|11982.37|12101.77|11981.77|7
1626660210000|2021-07-19 02:03:30|12102.31|11982.31|12101.28|11981.28|12102.72|11982.72|12101.05|11981.05|10
1626660220000|2021-07-19 02:03:40|12102.25|11982.25|12103.59|11983.59|12103.59|11983.59|12102.25|11982.25|10
1626660230000|2021-07-19 02:03:50|12103.55|11983.55|12101.92|11981.92|12103.55|11983.55|12101.67|11981.67|10
1626660240000|2021-07-19 02:04:00|12102.07|11982.07|12105.81|11985.81|12105.81|11985.81|12102.07|11982.07|10
1626660250000|2021-07-19 02:04:10|12106.08|11986.08|12106.47|11986.47|12107.24|11987.24|12106.08|11986.08|10
1626660260000|2021-07-19 02:04:20|12107.3|11987.3|12106.76|11986.76|12107.81|11987.81|12106.69|11986.69|10
1626660270000|2021-07-19 02:04:30|12106.63|11986.63|12106.88|11986.88|12106.88|11986.88|12106.63|11986.63|8
1626660280000|2021-07-19 02:04:40|12107.77|11987.77|12106.81|11986.81|12107.91|11987.91|12106.81|11986.81|9
1626660290000|2021-07-19 02:04:50|12106.62|11986.62|12107.82|11987.82|12107.82|11987.82|12106.62|11986.62|8
1626660300000|2021-07-19 02:05:00|12107.86|11987.86|12108.26|11988.26|12108.28|11988.28|12107.48|11987.48|10
1626660310000|2021-07-19 02:05:10|12108.2|11988.2|12110.61|11990.61|12111.17|11991.17|12108.2|11988.2|9
1626660320000|2021-07-19 02:05:20|12110.78|11990.78|12112.65|11992.65|12112.65|11992.65|12110.78|11990.78|7
1626660330000|2021-07-19 02:05:30|12112.69|11992.69|12113.31|11993.31|12113.31|11993.31|12112.55|11992.55|9
1626660340000|2021-07-19 02:05:40|12113.16|11993.16|12111.6|11991.6|12113.16|11993.16|12111.6|11991.6|9
1626660350000|2021-07-19 02:05:50|12111.18|11991.18|12108.9|11988.9|12111.18|11991.18|12108.9|11988.9|8
1626660360000|2021-07-19 02:06:00|12109|11989|12107.93|11987.93|12109|11989|12107.76|11987.76|10
1626660370000|2021-07-19 02:06:10|12107.9|11987.9|12109.29|11989.29|12109.29|11989.29|12107.9|11987.9|9
1626660380000|2021-07-19 02:06:20|12109.47|11989.47|12109.35|11989.35|12109.64|11989.64|12108.75|11988.75|10
1626660390000|2021-07-19 02:06:30|12109.28|11989.28|12112.1|11992.1|12112.1|11992.1|12109.28|11989.28|10
1626660400000|2021-07-19 02:06:40|12112.09|11992.09|12112.06|11992.06|12112.42|11992.42|12111.84|11991.84|9
1626660410000|2021-07-19 02:06:50|12112.07|11992.07|12112.63|11992.63|12112.63|11992.63|12111.75|11991.75|8
1626660420000|2021-07-19 02:07:00|12112.67|11992.67|12112.34|11992.34|12112.67|11992.67|12112.09|11992.09|10
1626660430000|2021-07-19 02:07:10|12112.31|11992.31|12111.74|11991.74|12112.56|11992.56|12111.62|11991.62|9
1626660440000|2021-07-19 02:07:20|12111.85|11991.85|12112.79|11992.79|12112.79|11992.79|12111.68|11991.68|10
1626660450000|2021-07-19 02:07:30|12112.57|11992.57|12112.14|11992.14|12112.77|11992.77|12111.77|11991.77|7
1626660460000|2021-07-19 02:07:40|12113|11993|12113.09|11993.09|12113.09|11993.09|12112.73|11992.73|8
1626660470000|2021-07-19 02:07:50|12113|11993|12112.84|11992.84|12113.28|11993.28|12112.84|11992.84|9
1626660480000|2021-07-19 02:08:00|12112.69|11992.69|12112.77|11992.77|12112.78|11992.78|12112.6|11992.6|7
1626660490000|2021-07-19 02:08:10|12112.94|11992.94|12113.26|11993.26|12113.26|11993.26|12112.79|11992.79|8
1626660500000|2021-07-19 02:08:20|12113.33|11993.33|12114.49|11994.49|12114.5|11994.5|12112.83|11992.83|10
1626660510000|2021-07-19 02:08:30|12114.5|11994.5|12113.71|11993.71|12114.5|11994.5|12113.54|11993.54|10
1626660520000|2021-07-19 02:08:40|12114.36|11994.36|12113.26|11993.26|12114.36|11994.36|12113.23|11993.23|10
1626660530000|2021-07-19 02:08:50|12113.24|11993.24|12112.99|11992.99|12113.84|11993.84|12112.78|11992.78|9
1626660540000|2021-07-19 02:09:00|12112.95|11992.95|12113.9|11993.9|12113.91|11993.91|12112.95|11992.95|10
1626660550000|2021-07-19 02:09:10|12114.03|11994.03|12114.46|11994.46|12114.46|11994.46|12113.84|11993.84|8
1626660560000|2021-07-19 02:09:20|12114.45|11994.45|12114.88|11994.88|12115.08|11995.08|12114.45|11994.45|9
1626660570000|2021-07-19 02:09:30|12114.7|11994.7|12114.94|11994.94|12115.46|11995.46|12114.7|11994.7|8
1626660580000|2021-07-19 02:09:40|12114.65|11994.65|12116.06|11996.06|12116.06|11996.06|12114.45|11994.45|8
1626660590000|2021-07-19 02:09:50|12115.86|11995.86|12115.57|11995.57|12116.31|11996.31|12115.57|11995.57|8
1626660600000|2021-07-19 02:10:00|12115.28|11995.28|12115.02|11995.02|12115.86|11995.86|12114.98|11994.98|10
1626660610000|2021-07-19 02:10:10|12115.21|11995.21|12118.73|11998.73|12118.73|11998.73|12115.21|11995.21|10
1626660620000|2021-07-19 02:10:20|12118.98|11998.98|12120.1|12000.1|12120.1|12000.1|12118.98|11998.98|9
1626660630000|2021-07-19 02:10:30|12119.86|11999.86|12121.81|12001.81|12121.81|12001.81|12119.66|11999.66|9
1626660640000|2021-07-19 02:10:40|12121.8|12001.8|12121.86|12001.86|12122.14|12002.14|12121.61|12001.61|9
1626660650000|2021-07-19 02:10:50|12121.77|12001.77|12121.41|12001.41|12121.81|12001.81|12121.24|12001.24|8
1626660660000|2021-07-19 02:11:00|12121.43|12001.43|12121.73|12001.73|12121.73|12001.73|12121.43|12001.43|9
1626660670000|2021-07-19 02:11:10|12121.52|12001.52|12121.52|12001.52|12121.8|12001.8|12121.52|12001.52|6
1626660680000|2021-07-19 02:11:20|12121.69|12001.69|12121.59|12001.59|12121.96|12001.96|12121.59|12001.59|9
1626660690000|2021-07-19 02:11:30|12121.6|12001.6|12121.58|12001.58|12121.69|12001.69|12121.58|12001.58|7
1626660700000|2021-07-19 02:11:40|12121.59|12001.59|12120.72|12000.72|12121.64|12001.64|12120.72|12000.72|6
1626660710000|2021-07-19 02:11:50|12120.76|12000.76|12123.71|12003.71|12123.71|12003.71|12120.76|12000.76|9
1626660720000|2021-07-19 02:12:00|12123.6|12003.6|12123.36|12003.36|12123.61|12003.61|12123.18|12003.18|10
1626660730000|2021-07-19 02:12:10|12122.28|12002.28|12123.3|12003.3|12123.3|12003.3|12121.88|12001.88|8
1626660740000|2021-07-19 02:12:20|12123.22|12003.22|12123.75|12003.75|12123.75|12003.75|12122.66|12002.66|10
1626660750000|2021-07-19 02:12:30|12123.78|12003.78|12125.05|12005.05|12125.05|12005.05|12123.78|12003.78|9
1626660760000|2021-07-19 02:12:40|12125.11|12005.11|12127.05|12007.05|12127.05|12007.05|12125.06|12005.06|10
1626660770000|2021-07-19 02:12:50|12127.27|12007.27|12127.63|12007.63|12128.66|12008.66|12127.27|12007.27|10
1626660780000|2021-07-19 02:13:00|12127.6|12007.6|12128.79|12008.79|12128.79|12008.79|12127.6|12007.6|8
1626660790000|2021-07-19 02:13:10|12128.63|12008.63|12131.41|12011.41|12131.46|12011.46|12128.57|12008.57|10
1626660800000|2021-07-19 02:13:20|12131.44|12011.44|12132.63|12012.63|12132.63|12012.63|12131.12|12011.12|8
1626660810000|2021-07-19 02:13:30|12132.61|12012.61|12132.58|12012.58|12132.61|12012.61|12131.92|12011.92|9
1626660820000|2021-07-19 02:13:40|12132.84|12012.84|12133.61|12013.61|12133.61|12013.61|12132.83|12012.83|10
1626660830000|2021-07-19 02:13:50|12133.79|12013.79|12134.98|12014.98|12134.98|12014.98|12133.79|12013.79|6
1626660840000|2021-07-19 02:14:00|12135.06|12015.06|12134.36|12014.36|12135.06|12015.06|12134.19|12014.19|6
1626660850000|2021-07-19 02:14:10|12134.03|12014.03|12135.16|12015.16|12135.22|12015.22|12133.66|12013.66|9
1626660860000|2021-07-19 02:14:20|12133.7|12013.7|12132.12|12012.12|12133.7|12013.7|12132.11|12012.11|10
1626660870000|2021-07-19 02:14:30|12132.14|12012.14|12132.01|12012.01|12132.21|12012.21|12131.95|12011.95|10
1626660880000|2021-07-19 02:14:40|12132.11|12012.11|12133.25|12013.25|12133.25|12013.25|12132.11|12012.11|9
1626660890000|2021-07-19 02:14:50|12133.22|12013.22|12130.86|12010.86|12133.27|12013.27|12130.86|12010.86|8
1626660900000|2021-07-19 02:15:00|12130.99|12010.99|12134.01|12014.01|12134.01|12014.01|12130.99|12010.99|10
1626660910000|2021-07-19 02:15:10|12134.76|12014.76|12136.34|12016.34|12136.34|12016.34|12134.76|12014.76|8
1626660920000|2021-07-19 02:15:20|12136.33|12016.33|12136.54|12016.54|12136.68|12016.68|12136.19|12016.19|8
1626660930000|2021-07-19 02:15:30|12136.48|12016.48|12136.74|12016.74|12137.02|12017.02|12136.48|12016.48|10
1626660940000|2021-07-19 02:15:40|12136.77|12016.77|12135.35|12015.35|12136.86|12016.86|12135.35|12015.35|9
1626660950000|2021-07-19 02:15:50|12135.28|12015.28|12136.48|12016.48|12136.48|12016.48|12135.28|12015.28|9
1626660960000|2021-07-19 02:16:00|12135.51|12015.51|12135.7|12015.7|12136.38|12016.38|12135.51|12015.51|9
1626660970000|2021-07-19 02:16:10|12136.92|12016.92|12135.94|12015.94|12137.17|12017.17|12135.94|12015.94|9
1626660980000|2021-07-19 02:16:20|12135.84|12015.84|12135.42|12015.42|12135.84|12015.84|12135.24|12015.24|10
1626660990000|2021-07-19 02:16:30|12135.56|12015.56|12134.64|12014.64|12135.56|12015.56|12134.64|12014.64|9
1626661000000|2021-07-19 02:16:40|12134.65|12014.65|12135.73|12015.73|12135.73|12015.73|12134.65|12014.65|9
1626661010000|2021-07-19 02:16:50|12135.54|12015.54|12135.95|12015.95|12135.95|12015.95|12135.49|12015.49|9
1626661020000|2021-07-19 02:17:00|12135.91|12015.91|12137.48|12017.48|12137.48|12017.48|12135.91|12015.91|10
1626661030000|2021-07-19 02:17:10|12137.51|12017.51|12136.21|12016.21|12137.52|12017.52|12136.21|12016.21|10
1626661040000|2021-07-19 02:17:20|12135.93|12015.93|12132.24|12012.24|12135.93|12015.93|12132.24|12012.24|10
1626661050000|2021-07-19 02:17:30|12131.48|12011.48|12131.89|12011.89|12131.89|12011.89|12131.16|12011.16|10
1626661060000|2021-07-19 02:17:40|12130.74|12010.74|12128.99|12008.99|12130.74|12010.74|12128.99|12008.99|10
1626661070000|2021-07-19 02:17:50|12128.58|12008.58|12126.63|12006.63|12128.58|12008.58|12126.63|12006.63|9
1626661080000|2021-07-19 02:18:00|12126.8|12006.8|12126.92|12006.92|12126.92|12006.92|12126.05|12006.05|10
1626661090000|2021-07-19 02:18:10|12126.74|12006.74|12126.45|12006.45|12126.95|12006.95|12126.21|12006.21|10
1626661100000|2021-07-19 02:18:20|12125.77|12005.77|12126.6|12006.6|12126.6|12006.6|12125.77|12005.77|10
1626661110000|2021-07-19 02:18:30|12126.53|12006.53|12127.03|12007.03|12127.03|12007.03|12126.53|12006.53|9
1626661120000|2021-07-19 02:18:40|12126.77|12006.77|12126.67|12006.67|12126.77|12006.77|12126.61|12006.61|6
1626661130000|2021-07-19 02:18:50|12126.55|12006.55|12126.62|12006.62|12126.62|12006.62|12126.4|12006.4|10
1626661140000|2021-07-19 02:19:00|12126.63|12006.63|12127.18|12007.18|12127.18|12007.18|12126.4|12006.4|9
1626661150000|2021-07-19 02:19:10|12127.07|12007.07|12125.75|12005.75|12127.08|12007.08|12125.75|12005.75|9
1626661160000|2021-07-19 02:19:20|12125.7|12005.7|12123.74|12003.74|12125.7|12005.7|12123.74|12003.74|10
1626661170000|2021-07-19 02:19:30|12123.61|12003.61|12122.88|12002.88|12123.61|12003.61|12122.88|12002.88|9
1626661180000|2021-07-19 02:19:40|12122.79|12002.79|12120.65|12000.65|12122.79|12002.79|12120.65|12000.65|10
1626661190000|2021-07-19 02:19:50|12120.64|12000.64|12120.57|12000.57|12120.65|12000.65|12120.43|12000.43|6
1626661200000|2021-07-19 02:20:00|12120.3|12000.3|12121.01|12001.01|12121.01|12001.01|12120.21|12000.21|7
1626661210000|2021-07-19 02:20:10|12120.69|12000.69|12122.79|12002.79|12122.79|12002.79|12120.69|12000.69|10
1626661220000|2021-07-19 02:20:20|12122.81|12002.81|12122.28|12002.28|12123.02|12003.02|12122.25|12002.25|10
1626661230000|2021-07-19 02:20:30|12122.25|12002.25|12122.7|12002.7|12123.62|12003.62|12122.24|12002.24|7
1626661240000|2021-07-19 02:20:40|12122.92|12002.92|12122.77|12002.77|12123.02|12003.02|12122.53|12002.53|9
1626661250000|2021-07-19 02:20:50|12122.72|12002.72|12123.42|12003.42|12123.42|12003.42|12122.59|12002.59|9
1626661260000|2021-07-19 02:21:00|12123.4|12003.4|12124.32|12004.32|12124.35|12004.35|12123.37|12003.37|10
1626661270000|2021-07-19 02:21:10|12124.35|12004.35|12123.64|12003.64|12124.4|12004.4|12123.56|12003.56|8
1626661280000|2021-07-19 02:21:20|12123.84|12003.84|12126.34|12006.34|12126.34|12006.34|12123.84|12003.84|10
1626661290000|2021-07-19 02:21:30|12125.17|12005.17|12125.47|12005.47|12125.61|12005.61|12125.17|12005.17|7
1626661300000|2021-07-19 02:21:40|12125.43|12005.43|12125.71|12005.71|12126.03|12006.03|12125|12005|9
1626661310000|2021-07-19 02:21:50|12125.73|12005.73|12125.79|12005.79|12125.79|12005.79|12125.48|12005.48|5
1626661320000|2021-07-19 02:22:00|12125.81|12005.81|12125.28|12005.28|12126|12006|12125.02|12005.02|10
1626661330000|2021-07-19 02:22:10|12125.33|12005.33|12126.92|12006.92|12126.92|12006.92|12125.33|12005.33|8
1626661340000|2021-07-19 02:22:20|12127.05|12007.05|12127.84|12007.84|12127.85|12007.85|12126.92|12006.92|7
1626661350000|2021-07-19 02:22:30|12127.54|12007.54|12127.36|12007.36|12127.54|12007.54|12127.29|12007.29|7
1626661360000|2021-07-19 02:22:40|12127.45|12007.45|12127.48|12007.48|12127.48|12007.48|12127.27|12007.27|5
1626661370000|2021-07-19 02:22:50|12127.51|12007.51|12124.64|12004.64|12127.52|12007.52|12124.64|12004.64|10
1626661380000|2021-07-19 02:23:00|12124.8|12004.8|12123.03|12003.03|12124.8|12004.8|12123.03|12003.03|10
1626661390000|2021-07-19 02:23:10|12122.75|12002.75|12123.27|12003.27|12123.29|12003.29|12122.75|12002.75|8
1626661400000|2021-07-19 02:23:20|12123.12|12003.12|12122.32|12002.32|12123.2|12003.2|12122.32|12002.32|8
1626661410000|2021-07-19 02:23:30|12122.29|12002.29|12125.06|12005.06|12125.06|12005.06|12122.29|12002.29|10
1626661420000|2021-07-19 02:23:40|12124.82|12004.82|12124.63|12004.63|12124.82|12004.82|12124.02|12004.02|10
1626661430000|2021-07-19 02:23:50|12124.68|12004.68|12125.33|12005.33|12125.33|12005.33|12124.68|12004.68|9
1626661440000|2021-07-19 02:24:00|12125.38|12005.38|12126.07|12006.07|12126.07|12006.07|12124.54|12004.54|8
1626661450000|2021-07-19 02:24:10|12126.35|12006.35|12126.15|12006.15|12126.35|12006.35|12125.69|12005.69|9
1626661460000|2021-07-19 02:24:20|12126.1|12006.1|12127.13|12007.13|12127.15|12007.15|12126.1|12006.1|8
1626661470000|2021-07-19 02:24:30|12127.15|12007.15|12127.33|12007.33|12127.45|12007.45|12127.06|12007.06|10
1626661480000|2021-07-19 02:24:40|12127.1|12007.1|12124.72|12004.72|12127.1|12007.1|12124.72|12004.72|10
1626661490000|2021-07-19 02:24:50|12124.57|12004.57|12123.8|12003.8|12124.57|12004.57|12123.8|12003.8|8
1626661500000|2021-07-19 02:25:00|12123.88|12003.88|12125.04|12005.04|12125.04|12005.04|12123.61|12003.61|9
1626661510000|2021-07-19 02:25:10|12125.2|12005.2|12125.02|12005.02|12125.74|12005.74|12124.98|12004.98|6
1626661520000|2021-07-19 02:25:20|12124.49|12004.49|12123.99|12003.99|12124.91|12004.91|12123.99|12003.99|8
1626661530000|2021-07-19 02:25:30|12123.85|12003.85|12121.72|12001.72|12123.85|12003.85|12121.72|12001.72|9
1626661540000|2021-07-19 02:25:40|12121.71|12001.71|12121.55|12001.55|12122.34|12002.34|12121.46|12001.46|9
1626661550000|2021-07-19 02:25:50|12121.57|12001.57|12121.62|12001.62|12122.54|12002.54|12121.55|12001.55|9
1626661560000|2021-07-19 02:26:00|12121.65|12001.65|12121.44|12001.44|12121.65|12001.65|12120.81|12000.81|10
1626661570000|2021-07-19 02:26:10|12121.25|12001.25|12122.96|12002.96|12122.96|12002.96|12121.02|12001.02|9
1626661580000|2021-07-19 02:26:20|12122.97|12002.97|12123.23|12003.23|12123.91|12003.91|12122.97|12002.97|9
1626661590000|2021-07-19 02:26:30|12123.25|12003.25|12125.22|12005.22|12125.22|12005.22|12123.25|12003.25|10
1626661600000|2021-07-19 02:26:40|12124.91|12004.91|12125.27|12005.27|12125.27|12005.27|12124.55|12004.55|9
1626661610000|2021-07-19 02:26:50|12125.31|12005.31|12125.56|12005.56|12125.56|12005.56|12124.61|12004.61|8
1626661620000|2021-07-19 02:27:00|12125.6|12005.6|12124.6|12004.6|12125.6|12005.6|12124.6|12004.6|10
1626661630000|2021-07-19 02:27:10|12124.59|12004.59|12124.48|12004.48|12124.59|12004.59|12124.42|12004.42|7
1626661640000|2021-07-19 02:27:20|12124.47|12004.47|12125.2|12005.2|12125.26|12005.26|12124.47|12004.47|9
1626661650000|2021-07-19 02:27:30|12125.25|12005.25|12125.94|12005.94|12125.94|12005.94|12125.25|12005.25|9
1626661660000|2021-07-19 02:27:40|12127.24|12007.24|12127.92|12007.92|12127.92|12007.92|12127.24|12007.24|9
1626661670000|2021-07-19 02:27:50|12127.13|12007.13|12126.84|12006.84|12127.13|12007.13|12126.84|12006.84|7
1626661680000|2021-07-19 02:28:00|12126.56|12006.56|12126.09|12006.09|12126.56|12006.56|12125.93|12005.93|8
1626661690000|2021-07-19 02:28:10|12126.05|12006.05|12126.05|12006.05|12126.05|12006.05|12125.93|12005.93|7
1626661700000|2021-07-19 02:28:20|12125.96|12005.96|12124.96|12004.96|12125.96|12005.96|12124.89|12004.89|8
1626661710000|2021-07-19 02:28:30|12125.07|12005.07|12125.38|12005.38|12125.44|12005.44|12125.07|12005.07|7
1626661720000|2021-07-19 02:28:40|12125.39|12005.39|12127.76|12007.76|12127.76|12007.76|12125.39|12005.39|10
1626661730000|2021-07-19 02:28:50|12127.83|12007.83|12128.68|12008.68|12128.72|12008.72|12127.83|12007.83|9
1626661740000|2021-07-19 02:29:00|12128.83|12008.83|12128.72|12008.72|12128.84|12008.84|12128.47|12008.47|7
1626661750000|2021-07-19 02:29:10|12128.74|12008.74|12129.12|12009.12|12129.12|12009.12|12128.67|12008.67|10
1626661760000|2021-07-19 02:29:20|12129.1|12009.1|12127.36|12007.36|12129.1|12009.1|12127.36|12007.36|9
1626661770000|2021-07-19 02:29:30|12127.35|12007.35|12128.08|12008.08|12128.12|12008.12|12126.82|12006.82|10
1626661780000|2021-07-19 02:29:40|12128.21|12008.21|12128.43|12008.43|12128.43|12008.43|12128.08|12008.08|9
1626661790000|2021-07-19 02:29:50|12128.37|12008.37|12126.3|12006.3|12128.37|12008.37|12126.3|12006.3|10
1626661800000|2021-07-19 02:30:00|12125.99|12005.99|12123.81|12003.81|12125.99|12005.99|12123.81|12003.81|10
1626661810000|2021-07-19 02:30:10|12123.88|12003.88|12118.6|11998.6|12123.88|12003.88|12118.6|11998.6|10
1626661820000|2021-07-19 02:30:20|12118.57|11998.57|12115.65|11995.65|12118.57|11998.57|12115.65|11995.65|10
1626661830000|2021-07-19 02:30:30|12115.68|11995.68|12111.86|11991.86|12115.68|11995.68|12111.86|11991.86|10
1626661840000|2021-07-19 02:30:40|12112.13|11992.13|12111.87|11991.87|12112.46|11992.46|12111.39|11991.39|9
1626661850000|2021-07-19 02:30:50|12111.88|11991.88|12110.88|11990.88|12111.88|11991.88|12110.88|11990.88|9
1626661860000|2021-07-19 02:31:00|12110.67|11990.67|12108.82|11988.82|12110.67|11990.67|12108.67|11988.67|9
1626661870000|2021-07-19 02:31:10|12107.51|11987.51|12106.94|11986.94|12107.51|11987.51|12106.92|11986.92|10
1626661880000|2021-07-19 02:31:20|12106.76|11986.76|12105.59|11985.59|12106.76|11986.76|12105.59|11985.59|8
1626661890000|2021-07-19 02:31:30|12105.62|11985.62|12106.37|11986.37|12106.37|11986.37|12105.24|11985.24|10
1626661900000|2021-07-19 02:31:40|12106.67|11986.67|12107.06|11987.06|12107.28|11987.28|12106.67|11986.67|10
1626661910000|2021-07-19 02:31:50|12106.58|11986.58|12105.99|11985.99|12106.58|11986.58|12105.99|11985.99|9
1626661920000|2021-07-19 02:32:00|12105.96|11985.96|12106.64|11986.64|12106.69|11986.69|12105.77|11985.77|9
1626661930000|2021-07-19 02:32:10|12106.8|11986.8|12108.4|11988.4|12108.4|11988.4|12106.8|11986.8|7
1626661940000|2021-07-19 02:32:20|12108.33|11988.33|12109.1|11989.1|12109.1|11989.1|12107.8|11987.8|10
1626661950000|2021-07-19 02:32:30|12109.23|11989.23|12110.11|11990.11|12110.48|11990.48|12109.23|11989.23|9
1626661960000|2021-07-19 02:32:40|12110.12|11990.12|12107.14|11987.14|12110.12|11990.12|12107.14|11987.14|10
1626661970000|2021-07-19 02:32:50|12106.86|11986.86|12105.43|11985.43|12106.87|11986.87|12105.43|11985.43|9
1626661980000|2021-07-19 02:33:00|12105.74|11985.74|12104.22|11984.22|12105.74|11985.74|12104.22|11984.22|9
1626661990000|2021-07-19 02:33:10|12103.25|11983.25|12102.5|11982.5|12104.08|11984.08|12102.37|11982.37|8
1626662000000|2021-07-19 02:33:20|12102.42|11982.42|12102|11982|12102.42|11982.42|12101.91|11981.91|10
1626662010000|2021-07-19 02:33:30|12102.04|11982.04|12099.84|11979.84|12102.04|11982.04|12099.84|11979.84|9
1626662020000|2021-07-19 02:33:40|12099.68|11979.68|12094.14|11974.14|12099.68|11979.68|12093.17|11973.17|10
1626662030000|2021-07-19 02:33:50|12094.12|11974.12|12089.68|11969.68|12094.12|11974.12|12089.68|11969.68|10
1626662040000|2021-07-19 02:34:00|12089.75|11969.75|12089.46|11969.46|12089.97|11969.97|12089.46|11969.46|6
1626662050000|2021-07-19 02:34:10|12089.69|11969.69|12086.88|11966.88|12089.69|11969.69|12086.88|11966.88|10
1626662060000|2021-07-19 02:34:20|12086.89|11966.89|12077.19|11957.19|12086.89|11966.89|12077.19|11957.19|10
1626662070000|2021-07-19 02:34:30|12076.61|11956.61|12071.76|11951.76|12076.61|11956.61|12071.76|11951.76|10
1626662080000|2021-07-19 02:34:40|12071.47|11951.47|12067.4|11947.4|12071.47|11951.47|12067.4|11947.4|10
1626662090000|2021-07-19 02:34:50|12067.5|11947.5|12066.53|11946.53|12068.02|11948.02|12066.27|11946.27|9
1626662100000|2021-07-19 02:35:00|12066.43|11946.43|12062.18|11942.18|12066.43|11946.43|12062.18|11942.18|10
1626662110000|2021-07-19 02:35:10|12062.1|11942.1|12056.31|11936.31|12062.35|11942.35|12056.31|11936.31|10
1626662120000|2021-07-19 02:35:20|12055.78|11935.78|12054.8|11934.8|12056.45|11936.45|12054.8|11934.8|10
1626662130000|2021-07-19 02:35:30|12054.48|11934.48|12055.25|11935.25|12055.77|11935.77|12054.16|11934.16|10
1626662140000|2021-07-19 02:35:40|12055.37|11935.37|12055.1|11935.1|12055.37|11935.37|12053.82|11933.82|10
1626662150000|2021-07-19 02:35:50|12055.44|11935.44|12057.33|11937.33|12057.33|11937.33|12055.29|11935.29|10
1626662160000|2021-07-19 02:36:00|12057.16|11937.16|12058.41|11938.41|12058.41|11938.41|12057.16|11937.16|10
1626662170000|2021-07-19 02:36:10|12058.7|11938.7|12059.27|11939.27|12059.54|11939.54|12058.7|11938.7|10
1626662180000|2021-07-19 02:36:20|12059.37|11939.37|12059.37|11939.37|12059.4|11939.4|12058.74|11938.74|10
1626662190000|2021-07-19 02:36:30|12059.5|11939.5|12060.81|11940.81|12060.81|11940.81|12059.5|11939.5|9
1626662200000|2021-07-19 02:36:40|12061.14|11941.14|12065.33|11945.33|12065.33|11945.33|12061.14|11941.14|10
1626662210000|2021-07-19 02:36:50|12065.27|11945.27|12065.99|11945.99|12065.99|11945.99|12065.04|11945.04|10
1626662220000|2021-07-19 02:37:00|12064.99|11944.99|12066.64|11946.64|12066.64|11946.64|12064.74|11944.74|9
1626662230000|2021-07-19 02:37:10|12066.9|11946.9|12068.84|11948.84|12068.84|11948.84|12066.77|11946.77|10
1626662240000|2021-07-19 02:37:20|12068.82|11948.82|12070.68|11950.68|12070.68|11950.68|12068.82|11948.82|9
1626662250000|2021-07-19 02:37:30|12070.7|11950.7|12069.35|11949.35|12070.98|11950.98|12069.35|11949.35|9
1626662260000|2021-07-19 02:37:40|12069.31|11949.31|12069.34|11949.34|12070.44|11950.44|12068.83|11948.83|9
1626662270000|2021-07-19 02:37:50|12070.22|11950.22|12070.04|11950.04|12070.27|11950.27|12069.86|11949.86|9
1626662280000|2021-07-19 02:38:00|12069.9|11949.9|12067.81|11947.81|12070.4|11950.4|12067.81|11947.81|10
1626662290000|2021-07-19 02:38:10|12068.05|11948.05|12064.87|11944.87|12068.09|11948.09|12064.87|11944.87|9
1626662300000|2021-07-19 02:38:20|12064.43|11944.43|12063.16|11943.16|12064.62|11944.62|12063.16|11943.16|9
1626662310000|2021-07-19 02:38:30|12063.17|11943.17|12063.16|11943.16|12063.74|11943.74|12062.72|11942.72|9
1626662320000|2021-07-19 02:38:40|12063.61|11943.61|12065.29|11945.29|12065.29|11945.29|12063.16|11943.16|10
1626662330000|2021-07-19 02:38:50|12065.26|11945.26|12065.73|11945.73|12065.75|11945.75|12065.26|11945.26|8
1626662340000|2021-07-19 02:39:00|12065.82|11945.82|12066.04|11946.04|12066.28|11946.28|12065.6|11945.6|10
1626662350000|2021-07-19 02:39:10|12066.17|11946.17|12068.72|11948.72|12068.72|11948.72|12066.17|11946.17|9
1626662360000|2021-07-19 02:39:20|12068.97|11948.97|12071.16|11951.16|12071.16|11951.16|12068.97|11948.97|10
1626662370000|2021-07-19 02:39:30|12071.46|11951.46|12074.14|11954.14|12074.17|11954.17|12071.46|11951.46|10
1626662380000|2021-07-19 02:39:40|12074.84|11954.84|12075.96|11955.96|12076.02|11956.02|12074.16|11954.16|9
1626662390000|2021-07-19 02:39:50|12075.95|11955.95|12076.13|11956.13|12076.79|11956.79|12074.78|11954.78|10
1626662400000|2021-07-19 02:40:00|12075.79|11955.79|12074.21|11954.21|12075.79|11955.79|12074.21|11954.21|9
1626662410000|2021-07-19 02:40:10|12074.07|11954.07|12073.34|11953.34|12074.2|11954.2|12072.71|11952.71|10
1626662420000|2021-07-19 02:40:20|12073.4|11953.4|12075.44|11955.44|12075.44|11955.44|12073.4|11953.4|10
1626662430000|2021-07-19 02:40:30|12075.21|11955.21|12076.98|11956.98|12076.98|11956.98|12075.21|11955.21|8
1626662440000|2021-07-19 02:40:40|12077.2|11957.2|12077.9|11957.9|12077.98|11957.98|12076.16|11956.16|9
1626662450000|2021-07-19 02:40:50|12077.97|11957.97|12080.48|11960.48|12080.48|11960.48|12077.97|11957.97|10
1626662460000|2021-07-19 02:41:00|12080.54|11960.54|12081.16|11961.16|12081.51|11961.51|12080.39|11960.39|10
1626662470000|2021-07-19 02:41:10|12080.43|11960.43|12079.6|11959.6|12081.31|11961.31|12079.6|11959.6|8
1626662480000|2021-07-19 02:41:20|12079.75|11959.75|12081.66|11961.66|12081.66|11961.66|12079.75|11959.75|8
1626662490000|2021-07-19 02:41:30|12081.67|11961.67|12082.45|11962.45|12082.45|11962.45|12081.67|11961.67|8
1626662500000|2021-07-19 02:41:40|12082.56|11962.56|12083.57|11963.57|12083.57|11963.57|12082.52|11962.52|10
1626662510000|2021-07-19 02:41:50|12083.72|11963.72|12084.58|11964.58|12084.58|11964.58|12083.72|11963.72|8
1626662520000|2021-07-19 02:42:00|12084.67|11964.67|12084.77|11964.77|12084.9|11964.9|12084.25|11964.25|10
1626662530000|2021-07-19 02:42:10|12085|11965|12085.87|11965.87|12085.96|11965.96|12085|11965|10
1626662540000|2021-07-19 02:42:20|12086.02|11966.02|12087.23|11967.23|12087.23|11967.23|12085.74|11965.74|9
1626662550000|2021-07-19 02:42:30|12087.27|11967.27|12089.25|11969.25|12090.43|11970.43|12087.27|11967.27|8
1626662560000|2021-07-19 02:42:40|12090.04|11970.04|12090.9|11970.9|12090.9|11970.9|12090.02|11970.02|6
1626662570000|2021-07-19 02:42:50|12090.89|11970.89|12090.96|11970.96|12091.2|11971.2|12090.89|11970.89|9
1626662580000|2021-07-19 02:43:00|12090.94|11970.94|12091.67|11971.67|12091.67|11971.67|12090.94|11970.94|10
1626662590000|2021-07-19 02:43:10|12091.68|11971.68|12091.69|11971.69|12091.74|11971.74|12090.62|11970.62|10
1626662600000|2021-07-19 02:43:20|12091.66|11971.66|12092.99|11972.99|12093.04|11973.04|12091.55|11971.55|9
1626662610000|2021-07-19 02:43:30|12093.01|11973.01|12093.97|11973.97|12093.99|11973.99|12093.01|11973.01|10
1626662620000|2021-07-19 02:43:40|12093.89|11973.89|12093.13|11973.13|12094.05|11974.05|12093.11|11973.11|9
1626662630000|2021-07-19 02:43:50|12093.15|11973.15|12093.28|11973.28|12093.28|11973.28|12092.49|11972.49|8
1626662640000|2021-07-19 02:44:00|12093.15|11973.15|12090.07|11970.07|12093.15|11973.15|12090.07|11970.07|9
1626662650000|2021-07-19 02:44:10|12090.12|11970.12|12087.59|11967.59|12090.12|11970.12|12087.59|11967.59|8
1626662660000|2021-07-19 02:44:20|12087.43|11967.43|12080.73|11960.73|12087.43|11967.43|12080.73|11960.73|10
1626662670000|2021-07-19 02:44:30|12080.44|11960.44|12079.43|11959.43|12080.44|11960.44|12079.43|11959.43|10
1626662680000|2021-07-19 02:44:40|12078.55|11958.55|12076.33|11956.33|12078.55|11958.55|12076.26|11956.26|9
1626662690000|2021-07-19 02:44:50|12076.08|11956.08|12075.68|11955.68|12076.08|11956.08|12075.65|11955.65|9
1626662700000|2021-07-19 02:45:00|12075.67|11955.67|12076.39|11956.39|12076.39|11956.39|12075.05|11955.05|9
1626662710000|2021-07-19 02:45:10|12076.42|11956.42|12076.71|11956.71|12076.71|11956.71|12075.93|11955.93|10
1626662720000|2021-07-19 02:45:20|12077.71|11957.71|12078.02|11958.02|12078.3|11958.3|12077.71|11957.71|9
1626662730000|2021-07-19 02:45:30|12077.54|11957.54|12079.58|11959.58|12079.58|11959.58|12077.54|11957.54|9
1626662740000|2021-07-19 02:45:40|12079.8|11959.8|12081.18|11961.18|12081.18|11961.18|12079.8|11959.8|10
1626662750000|2021-07-19 02:45:50|12081.19|11961.19|12081.63|11961.63|12081.71|11961.71|12081.19|11961.19|7
1626662760000|2021-07-19 02:46:00|12081.61|11961.61|12086.15|11966.15|12086.15|11966.15|12081.61|11961.61|10
1626662770000|2021-07-19 02:46:10|12086.13|11966.13|12087.89|11967.89|12087.89|11967.89|12086.13|11966.13|8
1626662780000|2021-07-19 02:46:20|12088.01|11968.01|12088.99|11968.99|12089.08|11969.08|12088.01|11968.01|8
1626662790000|2021-07-19 02:46:30|12088.98|11968.98|12088.9|11968.9|12089.62|11969.62|12088.9|11968.9|9
1626662800000|2021-07-19 02:46:40|12088.68|11968.68|12086.85|11966.85|12088.68|11968.68|12086.85|11966.85|9
1626662810000|2021-07-19 02:46:50|12085.79|11965.79|12083.82|11963.82|12085.79|11965.79|12083.81|11963.81|10
1626662820000|2021-07-19 02:47:00|12083.97|11963.97|12082.99|11962.99|12083.97|11963.97|12082.99|11962.99|6
1626662830000|2021-07-19 02:47:10|12083.33|11963.33|12084.07|11964.07|12084.07|11964.07|12083.07|11963.07|10
1626662840000|2021-07-19 02:47:20|12084.28|11964.28|12083.28|11963.28|12084.28|11964.28|12083.19|11963.19|10
1626662850000|2021-07-19 02:47:30|12083.57|11963.57|12084.57|11964.57|12084.57|11964.57|12083.56|11963.56|10
1626662860000|2021-07-19 02:47:40|12085.48|11965.48|12086.05|11966.05|12086.11|11966.11|12085.48|11965.48|8
1626662870000|2021-07-19 02:47:50|12085.92|11965.92|12086.33|11966.33|12086.33|11966.33|12085.92|11965.92|8
1626662880000|2021-07-19 02:48:00|12086.54|11966.54|12086.94|11966.94|12087.23|11967.23|12086.54|11966.54|10
1626662890000|2021-07-19 02:48:10|12087.02|11967.02|12086.7|11966.7|12087.08|11967.08|12086.62|11966.62|9
1626662900000|2021-07-19 02:48:20|12086.75|11966.75|12085.42|11965.42|12086.79|11966.79|12085.42|11965.42|10
1626662910000|2021-07-19 02:48:30|12085.29|11965.29|12083.97|11963.97|12085.29|11965.29|12083.96|11963.96|10
1626662920000|2021-07-19 02:48:40|12083.69|11963.69|12081.39|11961.39|12083.82|11963.82|12081.39|11961.39|9
1626662930000|2021-07-19 02:48:50|12081.14|11961.14|12079.02|11959.02|12081.14|11961.14|12079.02|11959.02|10
1626662940000|2021-07-19 02:49:00|12078.9|11958.9|12079.41|11959.41|12079.64|11959.64|12078.5|11958.5|8
1626662950000|2021-07-19 02:49:10|12079.62|11959.62|12078.23|11958.23|12079.62|11959.62|12078.23|11958.23|7
1626662960000|2021-07-19 02:49:20|12078.19|11958.19|12078.13|11958.13|12078.6|11958.6|12078.02|11958.02|8
1626662970000|2021-07-19 02:49:30|12078.08|11958.08|12077.04|11957.04|12078.08|11958.08|12077.03|11957.03|9
1626662980000|2021-07-19 02:49:40|12076.98|11956.98|12070.81|11950.81|12076.98|11956.98|12070.81|11950.81|10
1626662990000|2021-07-19 02:49:50|12070.62|11950.62|12067.74|11947.74|12070.62|11950.62|12067.74|11947.74|10
1626663000000|2021-07-19 02:50:00|12067.33|11947.33|12064.14|11944.14|12067.33|11947.33|12064.14|11944.14|10
1626663010000|2021-07-19 02:50:10|12064.09|11944.09|12064.5|11944.5|12064.5|11944.5|12063.91|11943.91|9
1626663020000|2021-07-19 02:50:20|12064.61|11944.61|12065.76|11945.76|12065.76|11945.76|12064.5|11944.5|10
1626663030000|2021-07-19 02:50:30|12066.5|11946.5|12067.01|11947.01|12067.91|11947.91|12066.5|11946.5|10
1626663040000|2021-07-19 02:50:40|12067.18|11947.18|12069.54|11949.54|12069.54|11949.54|12067.18|11947.18|8
1626663050000|2021-07-19 02:50:50|12069.75|11949.75|12070.89|11950.89|12070.92|11950.92|12069.75|11949.75|10
1626663060000|2021-07-19 02:51:00|12071.12|11951.12|12071.91|11951.91|12071.91|11951.91|12071.02|11951.02|9
1626663070000|2021-07-19 02:51:10|12072.05|11952.05|12073.72|11953.72|12073.72|11953.72|12072.05|11952.05|10
1626663080000|2021-07-19 02:51:20|12073.46|11953.46|12074.65|11954.65|12074.65|11954.65|12073.46|11953.46|10
1626663090000|2021-07-19 02:51:30|12074.76|11954.76|12076.9|11956.9|12076.9|11956.9|12074.76|11954.76|10
1626663100000|2021-07-19 02:51:40|12077.18|11957.18|12078.21|11958.21|12078.25|11958.25|12077.18|11957.18|9
1626663110000|2021-07-19 02:51:50|12078.32|11958.32|12079.56|11959.56|12080.31|11960.31|12078.32|11958.32|9
1626663120000|2021-07-19 02:52:00|12079.29|11959.29|12079.46|11959.46|12079.46|11959.46|12079.18|11959.18|8
1626663130000|2021-07-19 02:52:10|12079.44|11959.44|12082.75|11962.75|12082.75|11962.75|12079.19|11959.19|10
1626663140000|2021-07-19 02:52:20|12084.15|11964.15|12084.55|11964.55|12084.81|11964.81|12083.85|11963.85|10
1626663150000|2021-07-19 02:52:30|12084.53|11964.53|12086.82|11966.82|12086.98|11966.98|12084.51|11964.51|9
1626663160000|2021-07-19 02:52:40|12087.17|11967.17|12087.99|11967.99|12087.99|11967.99|12086.63|11966.63|9
1626663170000|2021-07-19 02:52:50|12088.18|11968.18|12088.18|11968.18|12088.77|11968.77|12087.7|11967.7|10
1626663180000|2021-07-19 02:53:00|12088.27|11968.27|12088.29|11968.29|12088.92|11968.92|12088.27|11968.27|8
1626663190000|2021-07-19 02:53:10|12088.47|11968.47|12087.15|11967.15|12088.47|11968.47|12086.47|11966.47|10
1626663200000|2021-07-19 02:53:20|12087.23|11967.23|12087.23|11967.23|12088.35|11968.35|12087.05|11967.05|10
1626663210000|2021-07-19 02:53:30|12087.18|11967.18|12087.25|11967.25|12087.25|11967.25|12086.6|11966.6|9
1626663220000|2021-07-19 02:53:40|12087.35|11967.35|12087.94|11967.94|12087.94|11967.94|12086.9|11966.9|10
1626663230000|2021-07-19 02:53:50|12088.8|11968.8|12088.95|11968.95|12089.82|11969.82|12088.8|11968.8|10
1626663240000|2021-07-19 02:54:00|12088.86|11968.86|12089.86|11969.86|12089.86|11969.86|12088.85|11968.85|10
1626663250000|2021-07-19 02:54:10|12089.78|11969.78|12089.71|11969.71|12090.16|11970.16|12089.71|11969.71|10
1626663260000|2021-07-19 02:54:20|12089.73|11969.73|12087.84|11967.84|12089.77|11969.77|12087.84|11967.84|10
1626663270000|2021-07-19 02:54:30|12087.92|11967.92|12088.26|11968.26|12088.51|11968.51|12087.81|11967.81|10
1626663280000|2021-07-19 02:54:40|12088.3|11968.3|12088.17|11968.17|12089.11|11969.11|12088.02|11968.02|7
1626663290000|2021-07-19 02:54:50|12088|11968|12088.11|11968.11|12088.12|11968.12|12087.58|11967.58|10
1626663300000|2021-07-19 02:55:00|12088.06|11968.06|12088.89|11968.89|12089.23|11969.23|12088.06|11968.06|8
1626663310000|2021-07-19 02:55:10|12088.93|11968.93|12094.74|11974.74|12094.74|11974.74|12088.93|11968.93|10
1626663320000|2021-07-19 02:55:20|12094.86|11974.86|12094.62|11974.62|12094.86|11974.86|12094.62|11974.62|9
1626663330000|2021-07-19 02:55:30|12094.71|11974.71|12093.55|11973.55|12094.83|11974.83|12093.44|11973.44|10
1626663340000|2021-07-19 02:55:40|12093.49|11973.49|12094.43|11974.43|12094.43|11974.43|12093.17|11973.17|9
1626663350000|2021-07-19 02:55:50|12094.62|11974.62|12093.95|11973.95|12094.62|11974.62|12093.94|11973.94|8
1626663360000|2021-07-19 02:56:00|12094.34|11974.34|12095.09|11975.09|12095.29|11975.29|12094.33|11974.33|9
1626663370000|2021-07-19 02:56:10|12095.13|11975.13|12095.8|11975.8|12095.86|11975.86|12095.13|11975.13|8
1626663380000|2021-07-19 02:56:20|12095.79|11975.79|12094.2|11974.2|12095.79|11975.79|12094.2|11974.2|10
1626663390000|2021-07-19 02:56:30|12094.45|11974.45|12093.92|11973.92|12094.46|11974.46|12093.92|11973.92|9
1626663400000|2021-07-19 02:56:40|12093.91|11973.91|12092.9|11972.9|12093.91|11973.91|12092.9|11972.9|8
1626663410000|2021-07-19 02:56:50|12093.23|11973.23|12093.16|11973.16|12093.99|11973.99|12093.14|11973.14|6
1626663420000|2021-07-19 02:57:00|12093.15|11973.15|12093.19|11973.19|12093.19|11973.19|12092.72|11972.72|8
1626663430000|2021-07-19 02:57:10|12093.31|11973.31|12094.82|11974.82|12094.84|11974.84|12093.31|11973.31|9
1626663440000|2021-07-19 02:57:20|12094.66|11974.66|12092.88|11972.88|12094.66|11974.66|12092.87|11972.87|8
1626663450000|2021-07-19 02:57:30|12092.44|11972.44|12091.84|11971.84|12092.49|11972.49|12091.84|11971.84|7
1626663460000|2021-07-19 02:57:40|12091.63|11971.63|12089.74|11969.74|12092.37|11972.37|12089.67|11969.67|10
1626663470000|2021-07-19 02:57:50|12089.67|11969.67|12089.23|11969.23|12089.67|11969.67|12089.23|11969.23|8
1626663480000|2021-07-19 02:58:00|12089.24|11969.24|12089.77|11969.77|12089.91|11969.91|12089.07|11969.07|8
1626663490000|2021-07-19 02:58:10|12089.17|11969.17|12088.25|11968.25|12089.22|11969.22|12088.23|11968.23|8
1626663500000|2021-07-19 02:58:20|12088.34|11968.34|12087.55|11967.55|12088.34|11968.34|12087.25|11967.25|10
1626663510000|2021-07-19 02:58:30|12087.52|11967.52|12084.95|11964.95|12087.52|11967.52|12084.95|11964.95|10
1626663520000|2021-07-19 02:58:40|12084.75|11964.75|12085.99|11965.99|12086.1|11966.1|12084.5|11964.5|10
1626663530000|2021-07-19 02:58:50|12086.1|11966.1|12086.11|11966.11|12086.19|11966.19|12086.08|11966.08|9
1626663540000|2021-07-19 02:59:00|12086.87|11966.87|12085.48|11965.48|12086.87|11966.87|12085.48|11965.48|9
1626663550000|2021-07-19 02:59:10|12085.63|11965.63|12085.16|11965.16|12085.78|11965.78|12085.07|11965.07|10
1626663560000|2021-07-19 02:59:20|12085.01|11965.01|12085.04|11965.04|12085.16|11965.16|12084.86|11964.86|7
1626663570000|2021-07-19 02:59:30|12085.24|11965.24|12083.97|11963.97|12085.24|11965.24|12083.65|11963.65|9
1626663580000|2021-07-19 02:59:40|12083.72|11963.72|12083.19|11963.19|12083.93|11963.93|12083.19|11963.19|9
1626663590000|2021-07-19 02:59:50|12083.15|11963.15|12080.76|11960.76|12083.15|11963.15|12080.76|11960.76|7
1626663600000|2021-07-19 03:00:00|12079|11959|12072.91|11952.91|12079|11959|12072.68|11952.68|10
1626663610000|2021-07-19 03:00:10|12072.47|11952.47|12071.32|11951.32|12072.47|11952.47|12071.31|11951.31|10
1626663620000|2021-07-19 03:00:20|12071.36|11951.36|12070.75|11950.75|12071.64|11951.64|12070.75|11950.75|8
1626663630000|2021-07-19 03:00:30|12069.55|11949.55|12076.59|11956.59|12076.59|11956.59|12068.98|11948.98|9
1626663640000|2021-07-19 03:00:40|12073.25|11953.25|12072.82|11952.82|12073.4|11953.4|12072.82|11952.82|8
1626663650000|2021-07-19 03:00:50|12072.83|11952.83|12066.44|11946.44|12073.82|11953.82|12066.44|11946.44|10
1626663660000|2021-07-19 03:01:00|12066.06|11946.06|12064.52|11944.52|12066.06|11946.06|12064.52|11944.52|10
1626663670000|2021-07-19 03:01:10|12064.02|11944.02|12064.47|11944.47|12064.5|11944.5|12062.84|11942.84|10
1626663680000|2021-07-19 03:01:20|12064.58|11944.58|12065.46|11945.46|12065.71|11945.71|12064.58|11944.58|8
1626663690000|2021-07-19 03:01:30|12065.4|11945.4|12061.46|11941.46|12065.68|11945.68|12061.46|11941.46|10
1626663700000|2021-07-19 03:01:40|12061.1|11941.1|12057.63|11937.63|12061.1|11941.1|12057.63|11937.63|9
1626663710000|2021-07-19 03:01:50|12057.6|11937.6|12055.89|11935.89|12057.6|11937.6|12055.81|11935.81|9
1626663720000|2021-07-19 03:02:00|12055.9|11935.9|12055.34|11935.34|12056.55|11936.55|12055.34|11935.34|10
1626663730000|2021-07-19 03:02:10|12055.23|11935.23|12055.23|11935.23|12055.73|11935.73|12055.16|11935.16|9
1626663740000|2021-07-19 03:02:20|12054.74|11934.74|12056.38|11936.38|12056.58|11936.58|12054.74|11934.74|10
1626663750000|2021-07-19 03:02:30|12056.55|11936.55|12056.96|11936.96|12057.6|11937.6|12056.34|11936.34|10
1626663760000|2021-07-19 03:02:40|12056.77|11936.77|12057.26|11937.26|12057.26|11937.26|12056.34|11936.34|10
1626663770000|2021-07-19 03:02:50|12057.08|11937.08|12057.39|11937.39|12057.58|11937.58|12057|11937|9
1626663780000|2021-07-19 03:03:00|12057.79|11937.79|12055.79|11935.79|12057.79|11937.79|12055.63|11935.63|9
1626663790000|2021-07-19 03:03:10|12056.36|11936.36|12055.81|11935.81|12056.36|11936.36|12055.69|11935.69|9
1626663800000|2021-07-19 03:03:20|12055.63|11935.63|12054.22|11934.22|12055.63|11935.63|12054.22|11934.22|9
1626663810000|2021-07-19 03:03:30|12054.12|11934.12|12056.25|11936.25|12056.25|11936.25|12054.12|11934.12|10
1626663820000|2021-07-19 03:03:40|12056.12|11936.12|12057.39|11937.39|12057.41|11937.41|12056.1|11936.1|10
1626663830000|2021-07-19 03:03:50|12057.38|11937.38|12058.51|11938.51|12058.51|11938.51|12057.38|11937.38|10
1626663840000|2021-07-19 03:04:00|12058.61|11938.61|12060.47|11940.47|12060.74|11940.74|12058.61|11938.61|9
1626663850000|2021-07-19 03:04:10|12060.63|11940.63|12061.2|11941.2|12061.35|11941.35|12060.63|11940.63|10
1626663860000|2021-07-19 03:04:20|12061.54|11941.54|12059.98|11939.98|12061.57|11941.57|12059.94|11939.94|10
1626663870000|2021-07-19 03:04:30|12060.35|11940.35|12060.19|11940.19|12060.35|11940.35|12059.69|11939.69|9
1626663880000|2021-07-19 03:04:40|12060.91|11940.91|12062.61|11942.61|12062.61|11942.61|12060.91|11940.91|10
1626663890000|2021-07-19 03:04:50|12063.03|11943.03|12064.84|11944.84|12064.84|11944.84|12063.03|11943.03|9
1626663900000|2021-07-19 03:05:00|12065.1|11945.1|12067.51|11947.51|12067.51|11947.51|12064.55|11944.55|9
1626663910000|2021-07-19 03:05:10|12068.01|11948.01|12073.59|11953.59|12073.59|11953.59|12068.01|11948.01|10
1626663920000|2021-07-19 03:05:20|12074.87|11954.87|12077.18|11957.18|12077.18|11957.18|12074.87|11954.87|10
1626663930000|2021-07-19 03:05:30|12077.41|11957.41|12079.7|11959.7|12079.7|11959.7|12077.41|11957.41|8
1626663940000|2021-07-19 03:05:40|12079.72|11959.72|12080.79|11960.79|12080.79|11960.79|12079.72|11959.72|10
1626663950000|2021-07-19 03:05:50|12081.4|11961.4|12079.61|11959.61|12081.41|11961.41|12079.61|11959.61|9
1626663960000|2021-07-19 03:06:00|12079.77|11959.77|12080.48|11960.48|12080.62|11960.62|12079.77|11959.77|8
1626663970000|2021-07-19 03:06:10|12080.45|11960.45|12081.84|11961.84|12081.84|11961.84|12080.45|11960.45|10
1626663980000|2021-07-19 03:06:20|12081.85|11961.85|12083.47|11963.47|12083.59|11963.59|12081.85|11961.85|8
1626663990000|2021-07-19 03:06:30|12083.86|11963.86|12083.36|11963.36|12083.97|11963.97|12082.25|11962.25|9
1626664000000|2021-07-19 03:06:40|12083.63|11963.63|12084.22|11964.22|12084.77|11964.77|12083.63|11963.63|9
1626664010000|2021-07-19 03:06:50|12084.25|11964.25|12084.29|11964.29|12084.96|11964.96|12084.15|11964.15|7
1626664020000|2021-07-19 03:07:00|12084.31|11964.31|12083.1|11963.1|12085.23|11965.23|12083.1|11963.1|7
1626664030000|2021-07-19 03:07:10|12083.14|11963.14|12085.46|11965.46|12085.46|11965.46|12083.14|11963.14|10
1626664040000|2021-07-19 03:07:20|12085.95|11965.95|12087.56|11967.56|12087.56|11967.56|12085.03|11965.03|9
1626664050000|2021-07-19 03:07:30|12087.7|11967.7|12091.11|11971.11|12091.11|11971.11|12087.7|11967.7|9
1626664060000|2021-07-19 03:07:40|12091.1|11971.1|12090.94|11970.94|12091.55|11971.55|12090.94|11970.94|8
1626664070000|2021-07-19 03:07:50|12091.15|11971.15|12089.26|11969.26|12091.43|11971.43|12089.24|11969.24|10
1626664080000|2021-07-19 03:08:00|12089.08|11969.08|12088.58|11968.58|12089.08|11969.08|12088.58|11968.58|10
1626664090000|2021-07-19 03:08:10|12088.38|11968.38|12086.88|11966.88|12088.4|11968.4|12086.88|11966.88|10
1626664100000|2021-07-19 03:08:20|12087.68|11967.68|12086.84|11966.84|12087.68|11967.68|12086.47|11966.47|10
1626664110000|2021-07-19 03:08:30|12086.77|11966.77|12085.41|11965.41|12086.8|11966.8|12085.41|11965.41|9
1626664120000|2021-07-19 03:08:40|12085.15|11965.15|12083.17|11963.17|12085.15|11965.15|12083.17|11963.17|10
1626664130000|2021-07-19 03:08:50|12083.36|11963.36|12082.96|11962.96|12083.36|11963.36|12082.91|11962.91|8
1626664140000|2021-07-19 03:09:00|12082.97|11962.97|12084.33|11964.33|12084.33|11964.33|12082.97|11962.97|9
1626664150000|2021-07-19 03:09:10|12084.34|11964.34|12084.19|11964.19|12084.48|11964.48|12084.19|11964.19|6
1626664160000|2021-07-19 03:09:20|12084.06|11964.06|12082.12|11962.12|12084.06|11964.06|12081.95|11961.95|10
1626664170000|2021-07-19 03:09:30|12082.11|11962.11|12082.04|11962.04|12082.18|11962.18|12081.99|11961.99|8
1626664180000|2021-07-19 03:09:40|12081.96|11961.96|12081.47|11961.47|12081.97|11961.97|12081.12|11961.12|8
1626664190000|2021-07-19 03:09:50|12081.69|11961.69|12082.43|11962.43|12082.66|11962.66|12081.69|11961.69|9
1626664200000|2021-07-19 03:10:00|12082.37|11962.37|12082.77|11962.77|12082.77|11962.77|12082.31|11962.31|9
1626664210000|2021-07-19 03:10:10|12082.41|11962.41|12082.77|11962.77|12082.77|11962.77|12082.39|11962.39|10
1626664220000|2021-07-19 03:10:20|12081.64|11961.64|12080.65|11960.65|12082.11|11962.11|12080.65|11960.65|8
1626664230000|2021-07-19 03:10:30|12079.77|11959.77|12078.68|11958.68|12079.77|11959.77|12078.68|11958.68|10
1626664240000|2021-07-19 03:10:40|12078.71|11958.71|12078.71|11958.71|12078.81|11958.81|12078.46|11958.46|8
1626664250000|2021-07-19 03:10:50|12079.34|11959.34|12079.72|11959.72|12079.72|11959.72|12079.07|11959.07|8
1626664260000|2021-07-19 03:11:00|12079.92|11959.92|12080.81|11960.81|12080.93|11960.93|12079.92|11959.92|9
1626664270000|2021-07-19 03:11:10|12080.83|11960.83|12081.62|11961.62|12081.79|11961.79|12080.75|11960.75|8
1626664280000|2021-07-19 03:11:20|12082.06|11962.06|12082.5|11962.5|12082.5|11962.5|12082.06|11962.06|8
1626664290000|2021-07-19 03:11:30|12082.69|11962.69|12082.73|11962.73|12082.88|11962.88|12082.63|11962.63|9
1626664300000|2021-07-19 03:11:40|12082.6|11962.6|12084.37|11964.37|12084.37|11964.37|12082.6|11962.6|8
1626664310000|2021-07-19 03:11:50|12084.76|11964.76|12086.14|11966.14|12086.22|11966.22|12084.76|11964.76|10
1626664320000|2021-07-19 03:12:00|12087.2|11967.2|12090.28|11970.28|12090.28|11970.28|12087.2|11967.2|10
1626664330000|2021-07-19 03:12:10|12090.64|11970.64|12090.41|11970.41|12090.64|11970.64|12089.97|11969.97|9
1626664340000|2021-07-19 03:12:20|12090.61|11970.61|12092.26|11972.26|12092.48|11972.48|12090.61|11970.61|10
1626664350000|2021-07-19 03:12:30|12092.22|11972.22|12092.19|11972.19|12092.47|11972.47|12092.08|11972.08|9
1626664360000|2021-07-19 03:12:40|12092.21|11972.21|12092.27|11972.27|12092.51|11972.51|12091.31|11971.31|10
1626664370000|2021-07-19 03:12:50|12092.29|11972.29|12092.43|11972.43|12092.48|11972.48|12092.21|11972.21|9
1626664380000|2021-07-19 03:13:00|12092.45|11972.45|12092.91|11972.91|12092.92|11972.92|12091.48|11971.48|10
1626664390000|2021-07-19 03:13:10|12092.93|11972.93|12092.13|11972.13|12092.95|11972.95|12092.13|11972.13|8
1626664400000|2021-07-19 03:13:20|12092.07|11972.07|12089.64|11969.64|12092.07|11972.07|12089.64|11969.64|10
1626664410000|2021-07-19 03:13:30|12089.32|11969.32|12088.83|11968.83|12089.35|11969.35|12088.78|11968.78|10
1626664420000|2021-07-19 03:13:40|12088.96|11968.96|12087.65|11967.65|12088.96|11968.96|12087.65|11967.65|8
1626664430000|2021-07-19 03:13:50|12087.63|11967.63|12086.48|11966.48|12087.63|11967.63|12086.48|11966.48|10
1626664440000|2021-07-19 03:14:00|12086.35|11966.35|12086.39|11966.39|12086.59|11966.59|12086.35|11966.35|9
1626664450000|2021-07-19 03:14:10|12086.34|11966.34|12086.67|11966.67|12087.01|11967.01|12086.34|11966.34|8
1626664460000|2021-07-19 03:14:20|12086.44|11966.44|12085.97|11965.97|12086.44|11966.44|12085.81|11965.81|9
1626664470000|2021-07-19 03:14:30|12085.96|11965.96|12086.31|11966.31|12086.31|11966.31|12085.96|11965.96|6
1626664480000|2021-07-19 03:14:40|12086.29|11966.29|12088.14|11968.14|12088.14|11968.14|12086.29|11966.29|8
1626664490000|2021-07-19 03:14:50|12088.18|11968.18|12088.29|11968.29|12088.36|11968.36|12087.87|11967.87|8
1626664500000|2021-07-19 03:15:00|12088.53|11968.53|12091.65|11971.65|12091.65|11971.65|12088.37|11968.37|10
1626664510000|2021-07-19 03:15:10|12091.45|11971.45|12093.49|11973.49|12093.49|11973.49|12091.45|11971.45|10
1626664520000|2021-07-19 03:15:20|12093.82|11973.82|12093.89|11973.89|12093.96|11973.96|12093.74|11973.74|9
1626664530000|2021-07-19 03:15:30|12093.83|11973.83|12094.32|11974.32|12094.32|11974.32|12093.74|11973.74|7
1626664540000|2021-07-19 03:15:40|12094.34|11974.34|12094.05|11974.05|12094.63|11974.63|12093.88|11973.88|10
1626664550000|2021-07-19 03:15:50|12094.15|11974.15|12096.72|11976.72|12096.72|11976.72|12094.15|11974.15|9
1626664560000|2021-07-19 03:16:00|12096.86|11976.86|12096.41|11976.41|12096.86|11976.86|12095.67|11975.67|10
1626664570000|2021-07-19 03:16:10|12095.56|11975.56|12096.73|11976.73|12096.73|11976.73|12095.56|11975.56|8
1626664580000|2021-07-19 03:16:20|12096.66|11976.66|12096.8|11976.8|12096.81|11976.81|12096.57|11976.57|9
1626664590000|2021-07-19 03:16:30|12096.83|11976.83|12098.17|11978.17|12098.17|11978.17|12096.83|11976.83|8
1626664600000|2021-07-19 03:16:40|12098.24|11978.24|12098.9|11978.9|12099.53|11979.53|12098.23|11978.23|9
1626664610000|2021-07-19 03:16:50|12098.99|11978.99|12100.04|11980.04|12100.1|11980.1|12098.99|11978.99|8
1626664620000|2021-07-19 03:17:00|12099.87|11979.87|12100.1|11980.1|12100.27|11980.27|12099.87|11979.87|7
1626664630000|2021-07-19 03:17:10|12100.14|11980.14|12099.6|11979.6|12100.53|11980.53|12099.6|11979.6|9
1626664640000|2021-07-19 03:17:20|12099.55|11979.55|12100.41|11980.41|12100.65|11980.65|12099.55|11979.55|8
1626664650000|2021-07-19 03:17:30|12100.43|11980.43|12101.43|11981.43|12101.43|11981.43|12100.37|11980.37|8
1626664660000|2021-07-19 03:17:40|12101.55|11981.55|12102.94|11982.94|12103.08|11983.08|12101.49|11981.49|9
1626664670000|2021-07-19 03:17:50|12103|11983|12104.92|11984.92|12104.92|11984.92|12103|11983|9
1626664680000|2021-07-19 03:18:00|12105.07|11985.07|12104.98|11984.98|12105.42|11985.42|12104.98|11984.98|7
1626664690000|2021-07-19 03:18:10|12105.3|11985.3|12106.21|11986.21|12106.47|11986.47|12105.3|11985.3|8
1626664700000|2021-07-19 03:18:20|12106.13|11986.13|12106.19|11986.19|12106.19|11986.19|12105.63|11985.63|8
1626664710000|2021-07-19 03:18:30|12106.11|11986.11|12107.8|11987.8|12107.8|11987.8|12106.11|11986.11|8
1626664720000|2021-07-19 03:18:40|12107.91|11987.91|12108.56|11988.56|12108.56|11988.56|12107.91|11987.91|4
1626664730000|2021-07-19 03:18:50|12109.33|11989.33|12109.39|11989.39|12109.39|11989.39|12109.13|11989.13|10
1626664740000|2021-07-19 03:19:00|12109.55|11989.55|12110.14|11990.14|12110.14|11990.14|12109.39|11989.39|9
1626664750000|2021-07-19 03:19:10|12110.61|11990.61|12111.83|11991.83|12112.1|11992.1|12110.61|11990.61|8
1626664760000|2021-07-19 03:19:20|12111.1|11991.1|12112.37|11992.37|12112.37|11992.37|12111.09|11991.09|6
1626664770000|2021-07-19 03:19:30|12112.35|11992.35|12112.12|11992.12|12112.35|11992.35|12111.97|11991.97|9
1626664780000|2021-07-19 03:19:40|12111.96|11991.96|12109.82|11989.82|12111.96|11991.96|12109.82|11989.82|10
1626664790000|2021-07-19 03:19:50|12109.93|11989.93|12108.75|11988.75|12109.93|11989.93|12108.75|11988.75|9
1626664800000|2021-07-19 03:20:00|12108.72|11988.72|12108.07|11988.07|12108.72|11988.72|12108.01|11988.01|10
1626664810000|2021-07-19 03:20:10|12108.13|11988.13|12108.38|11988.38|12108.43|11988.43|12107.97|11987.97|8
1626664820000|2021-07-19 03:20:20|12108.51|11988.51|12108.88|11988.88|12108.88|11988.88|12108.36|11988.36|10
1626664830000|2021-07-19 03:20:30|12108.78|11988.78|12108.36|11988.36|12108.78|11988.78|12108.35|11988.35|7
1626664840000|2021-07-19 03:20:40|12108.61|11988.61|12109.32|11989.32|12109.42|11989.42|12108.57|11988.57|10
1626664850000|2021-07-19 03:20:50|12109.52|11989.52|12109.78|11989.78|12109.78|11989.78|12109.43|11989.43|8
1626664860000|2021-07-19 03:21:00|12110.29|11990.29|12110.72|11990.72|12111.53|11991.53|12110.29|11990.29|9
1626664870000|2021-07-19 03:21:10|12110.7|11990.7|12110.46|11990.46|12110.77|11990.77|12110.43|11990.43|9
1626664880000|2021-07-19 03:21:20|12110.6|11990.6|12110.59|11990.59|12110.82|11990.82|12110.59|11990.59|8
1626664890000|2021-07-19 03:21:30|12110.61|11990.61|12110.82|11990.82|12110.82|11990.82|12110.6|11990.6|8
1626664900000|2021-07-19 03:21:40|12110.96|11990.96|12111.46|11991.46|12111.46|11991.46|12110.96|11990.96|9
1626664910000|2021-07-19 03:21:50|12111.72|11991.72|12113.47|11993.47|12113.47|11993.47|12111.72|11991.72|10
1626664920000|2021-07-19 03:22:00|12113.46|11993.46|12114.11|11994.11|12114.11|11994.11|12112.96|11992.96|10
1626664930000|2021-07-19 03:22:10|12114.74|11994.74|12116.15|11996.15|12116.56|11996.56|12114.74|11994.74|10
1626664940000|2021-07-19 03:22:20|12116.57|11996.57|12117.62|11997.62|12117.63|11997.63|12116.57|11996.57|9
1626664950000|2021-07-19 03:22:30|12117.57|11997.57|12120.18|12000.18|12120.18|12000.18|12117.57|11997.57|10
1626664960000|2021-07-19 03:22:40|12119.99|11999.99|12119.21|11999.21|12119.99|11999.99|12119.21|11999.21|10
1626664970000|2021-07-19 03:22:50|12118.99|11998.99|12118.99|11998.99|12119.2|11999.2|12118.94|11998.94|10
1626664980000|2021-07-19 03:23:00|12118.68|11998.68|12116.12|11996.12|12118.68|11998.68|12116.12|11996.12|9
1626664990000|2021-07-19 03:23:10|12115.62|11995.62|12114.62|11994.62|12115.62|11995.62|12114.46|11994.46|8
1626665000000|2021-07-19 03:23:20|12114.63|11994.63|12112.04|11992.04|12114.63|11994.63|12112.04|11992.04|10
1626665010000|2021-07-19 03:23:30|12111.33|11991.33|12109.39|11989.39|12111.33|11991.33|12109.39|11989.39|10
1626665020000|2021-07-19 03:23:40|12109.28|11989.28|12108.83|11988.83|12109.28|11989.28|12108.78|11988.78|9
1626665030000|2021-07-19 03:23:50|12108.55|11988.55|12107.77|11987.77|12109|11989|12107.53|11987.53|10
1626665040000|2021-07-19 03:24:00|12107.74|11987.74|12107.42|11987.42|12107.83|11987.83|12107.42|11987.42|9
1626665050000|2021-07-19 03:24:10|12107.33|11987.33|12107.28|11987.28|12107.33|11987.33|12107.08|11987.08|9
1626665060000|2021-07-19 03:24:20|12107.25|11987.25|12104.83|11984.83|12107.25|11987.25|12104.83|11984.83|8
1626665070000|2021-07-19 03:24:30|12104.38|11984.38|12100.46|11980.46|12104.38|11984.38|12100.46|11980.46|10
1626665080000|2021-07-19 03:24:40|12099.97|11979.97|12097.49|11977.49|12099.97|11979.97|12097.13|11977.13|10
1626665090000|2021-07-19 03:24:50|12096.84|11976.84|12095.14|11975.14|12096.84|11976.84|12095.14|11975.14|8
1626665100000|2021-07-19 03:25:00|12095.23|11975.23|12094.98|11974.98|12095.24|11975.24|12094.87|11974.87|9
1626665110000|2021-07-19 03:25:10|12095.2|11975.2|12096.14|11976.14|12096.33|11976.33|12095.2|11975.2|10
1626665120000|2021-07-19 03:25:20|12095.97|11975.97|12096.72|11976.72|12096.72|11976.72|12095.97|11975.97|10
1626665130000|2021-07-19 03:25:30|12096.61|11976.61|12097.88|11977.88|12097.88|11977.88|12096.61|11976.61|10
1626665140000|2021-07-19 03:25:40|12097.78|11977.78|12099.06|11979.06|12099.06|11979.06|12097.78|11977.78|9
1626665150000|2021-07-19 03:25:50|12099|11979|12098.7|11978.7|12099|11979|12098.34|11978.34|8
1626665160000|2021-07-19 03:26:00|12098.62|11978.62|12098.17|11978.17|12098.9|11978.9|12098.17|11978.17|9
1626665170000|2021-07-19 03:26:10|12098.46|11978.46|12098.28|11978.28|12098.64|11978.64|12098.28|11978.28|10
1626665180000|2021-07-19 03:26:20|12098.41|11978.41|12099.26|11979.26|12099.29|11979.29|12098.07|11978.07|9
1626665190000|2021-07-19 03:26:30|12099.22|11979.22|12099.31|11979.31|12099.39|11979.39|12099.11|11979.11|10
1626665200000|2021-07-19 03:26:40|12098.53|11978.53|12096.64|11976.64|12098.58|11978.58|12096.64|11976.64|10
1626665210000|2021-07-19 03:26:50|12096.36|11976.36|12096.67|11976.67|12096.67|11976.67|12096.36|11976.36|9
1626665220000|2021-07-19 03:27:00|12096.61|11976.61|12096.37|11976.37|12096.61|11976.61|12096.14|11976.14|9
1626665230000|2021-07-19 03:27:10|12096.28|11976.28|12096.12|11976.12|12096.38|11976.38|12096.1|11976.1|8
1626665240000|2021-07-19 03:27:20|12096.07|11976.07|12094.52|11974.52|12096.07|11976.07|12094.43|11974.43|9
1626665250000|2021-07-19 03:27:30|12094.54|11974.54|12094.83|11974.83|12094.95|11974.95|12094.08|11974.08|10
1626665260000|2021-07-19 03:27:40|12094.74|11974.74|12094.81|11974.81|12095.01|11975.01|12094.74|11974.74|10
1626665270000|2021-07-19 03:27:50|12094.73|11974.73|12094.94|11974.94|12095|11975|12094.06|11974.06|9
1626665280000|2021-07-19 03:28:00|12094.95|11974.95|12096|11976|12096.15|11976.15|12094.95|11974.95|9
1626665290000|2021-07-19 03:28:10|12096.02|11976.02|12096.02|11976.02|12096.4|11976.4|12096|11976|8
1626665300000|2021-07-19 03:28:20|12096.1|11976.1|12096.93|11976.93|12096.93|11976.93|12095.75|11975.75|9
1626665310000|2021-07-19 03:28:30|12096.94|11976.94|12097.07|11977.07|12097.07|11977.07|12096.73|11976.73|9
1626665320000|2021-07-19 03:28:40|12097|11977|12096.32|11976.32|12097.11|11977.11|12096.32|11976.32|7
1626665330000|2021-07-19 03:28:50|12096.72|11976.72|12097.68|11977.68|12098.4|11978.4|12096.72|11976.72|10
1626665340000|2021-07-19 03:29:00|12097.85|11977.85|12098.58|11978.58|12098.79|11978.79|12097.85|11977.85|8
1626665350000|2021-07-19 03:29:10|12098.59|11978.59|12098.15|11978.15|12098.59|11978.59|12097.74|11977.74|10
1626665360000|2021-07-19 03:29:20|12098.31|11978.31|12098.86|11978.86|12098.86|11978.86|12097.94|11977.94|10
1626665370000|2021-07-19 03:29:30|12098.78|11978.78|12099.27|11979.27|12099.39|11979.39|12098.64|11978.64|10
1626665380000|2021-07-19 03:29:40|12099.25|11979.25|12098.01|11978.01|12099.25|11979.25|12097.97|11977.97|9
1626665390000|2021-07-19 03:29:50|12098.02|11978.02|12097.71|11977.71|12098.82|11978.82|12097.69|11977.69|9
1626665400000|2021-07-19 03:30:00|12097.73|11977.73|12097.38|11977.38|12097.83|11977.83|12097.38|11977.38|10
1626665410000|2021-07-19 03:30:10|12097.44|11977.44|12096.85|11976.85|12097.44|11977.44|12096.85|11976.85|10
1626665420000|2021-07-19 03:30:20|12096.81|11976.81|12095.23|11975.23|12096.81|11976.81|12095.23|11975.23|10
1626665430000|2021-07-19 03:30:30|12095.17|11975.17|12093.95|11973.95|12095.17|11975.17|12093.95|11973.95|9
1626665440000|2021-07-19 03:30:40|12093.96|11973.96|12094.7|11974.7|12094.88|11974.88|12093.88|11973.88|9
1626665450000|2021-07-19 03:30:50|12094.65|11974.65|12094.63|11974.63|12094.65|11974.65|12094.61|11974.61|4
1626665460000|2021-07-19 03:31:00|12094.41|11974.41|12094.07|11974.07|12094.41|11974.41|12094.07|11974.07|9
1626665470000|2021-07-19 03:31:10|12094.1|11974.1|12093.2|11973.2|12094.26|11974.26|12093.2|11973.2|10
1626665480000|2021-07-19 03:31:20|12093.36|11973.36|12092.74|11972.74|12093.46|11973.46|12092.74|11972.74|10
1626665490000|2021-07-19 03:31:30|12092.15|11972.15|12091.85|11971.85|12092.74|11972.74|12091.85|11971.85|8
1626665500000|2021-07-19 03:31:40|12091.82|11971.82|12088.92|11968.92|12091.82|11971.82|12088.92|11968.92|9
1626665510000|2021-07-19 03:31:50|12088.79|11968.79|12087.1|11967.1|12088.79|11968.79|12087.01|11967.01|9
1626665520000|2021-07-19 03:32:00|12087.06|11967.06|12087.46|11967.46|12087.89|11967.89|12087.06|11967.06|9
1626665530000|2021-07-19 03:32:10|12087.44|11967.44|12087.57|11967.57|12087.57|11967.57|12087.37|11967.37|8
1626665540000|2021-07-19 03:32:20|12087.53|11967.53|12087.13|11967.13|12087.53|11967.53|12087.13|11967.13|6
1626665550000|2021-07-19 03:32:30|12086.89|11966.89|12086.05|11966.05|12086.89|11966.89|12086.02|11966.02|6
1626665560000|2021-07-19 03:32:40|12086.06|11966.06|12086.03|11966.03|12086.07|11966.07|12085.86|11965.86|7
1626665570000|2021-07-19 03:32:50|12086.06|11966.06|12086.56|11966.56|12086.56|11966.56|12086.06|11966.06|9
1626665580000|2021-07-19 03:33:00|12086.46|11966.46|12087.48|11967.48|12087.48|11967.48|12086.18|11966.18|9
1626665590000|2021-07-19 03:33:10|12087.45|11967.45|12086.27|11966.27|12087.49|11967.49|12086.27|11966.27|10
1626665600000|2021-07-19 03:33:20|12086.18|11966.18|12085.39|11965.39|12086.18|11966.18|12085.37|11965.37|10
1626665610000|2021-07-19 03:33:30|12085.37|11965.37|12085.39|11965.39|12085.7|11965.7|12085.37|11965.37|7
1626665620000|2021-07-19 03:33:40|12085.37|11965.37|12084.74|11964.74|12085.48|11965.48|12084.74|11964.74|9
1626665630000|2021-07-19 03:33:50|12084.68|11964.68|12082.48|11962.48|12084.68|11964.68|12082.48|11962.48|10
1626665640000|2021-07-19 03:34:00|12082.73|11962.73|12082.9|11962.9|12082.94|11962.94|12082|11962|10
1626665650000|2021-07-19 03:34:10|12082.89|11962.89|12081.36|11961.36|12082.89|11962.89|12081.36|11961.36|9
1626665660000|2021-07-19 03:34:20|12081.35|11961.35|12081.35|11961.35|12082.55|11962.55|12081.35|11961.35|10
1626665670000|2021-07-19 03:34:30|12081.52|11961.52|12080.5|11960.5|12081.52|11961.52|12080.5|11960.5|9
1626665680000|2021-07-19 03:34:40|12080.47|11960.47|12079.37|11959.37|12080.47|11960.47|12079.37|11959.37|10
1626665690000|2021-07-19 03:34:50|12078.7|11958.7|12078.95|11958.95|12079.5|11959.5|12078.7|11958.7|9
1626665700000|2021-07-19 03:35:00|12078.49|11958.49|12077.05|11957.05|12078.49|11958.49|12077.05|11957.05|10
1626665710000|2021-07-19 03:35:10|12077.02|11957.02|12077.44|11957.44|12077.51|11957.51|12077.01|11957.01|10
1626665720000|2021-07-19 03:35:20|12077.48|11957.48|12077.32|11957.32|12077.48|11957.48|12076.88|11956.88|9
1626665730000|2021-07-19 03:35:30|12077.33|11957.33|12077.91|11957.91|12077.91|11957.91|12077.06|11957.06|8
1626665740000|2021-07-19 03:35:40|12077.88|11957.88|12077.41|11957.41|12078.12|11958.12|12076.82|11956.82|9
1626665750000|2021-07-19 03:35:50|12077.22|11957.22|12077.37|11957.37|12077.43|11957.43|12076.71|11956.71|8
1626665760000|2021-07-19 03:36:00|12077.36|11957.36|12077.27|11957.27|12077.36|11957.36|12077.17|11957.17|9
1626665770000|2021-07-19 03:36:10|12077.32|11957.32|12076.78|11956.78|12077.32|11957.32|12076.78|11956.78|7
1626665780000|2021-07-19 03:36:20|12077.47|11957.47|12078.37|11958.37|12078.64|11958.64|12077.47|11957.47|9
1626665790000|2021-07-19 03:36:30|12078.72|11958.72|12079.01|11959.01|12079.01|11959.01|12077.96|11957.96|9
1626665800000|2021-07-19 03:36:40|12079|11959|12079.34|11959.34|12079.34|11959.34|12079|11959|9
1626665810000|2021-07-19 03:36:50|12079.41|11959.41|12080.02|11960.02|12080.02|11960.02|12079.41|11959.41|9
1626665820000|2021-07-19 03:37:00|12080.2|11960.2|12080.48|11960.48|12080.48|11960.48|12079.36|11959.36|10
1626665830000|2021-07-19 03:37:10|12080.53|11960.53|12079.96|11959.96|12080.63|11960.63|12079.96|11959.96|6
1626665840000|2021-07-19 03:37:20|12080.05|11960.05|12080.99|11960.99|12080.99|11960.99|12080.05|11960.05|8
1626665850000|2021-07-19 03:37:30|12081.06|11961.06|12081.65|11961.65|12082.21|11962.21|12081.06|11961.06|8
1626665860000|2021-07-19 03:37:40|12081.79|11961.79|12082.41|11962.41|12082.66|11962.66|12081.79|11961.79|9
1626665870000|2021-07-19 03:37:50|12082.89|11962.89|12086.25|11966.25|12086.25|11966.25|12082.89|11962.89|10
1626665880000|2021-07-19 03:38:00|12086.39|11966.39|12086.94|11966.94|12086.94|11966.94|12086.39|11966.39|8
1626665890000|2021-07-19 03:38:10|12087.9|11967.9|12088.57|11968.57|12088.76|11968.76|12087.9|11967.9|9
1626665900000|2021-07-19 03:38:20|12088.58|11968.58|12092.08|11972.08|12092.12|11972.12|12088.58|11968.58|10
1626665910000|2021-07-19 03:38:30|12092.09|11972.09|12095.21|11975.21|12095.24|11975.24|12092.02|11972.02|10
1626665920000|2021-07-19 03:38:40|12095.26|11975.26|12097.26|11977.26|12097.26|11977.26|12095.26|11975.26|10
1626665930000|2021-07-19 03:38:50|12097.36|11977.36|12098.32|11978.32|12098.32|11978.32|12097.36|11977.36|9
1626665940000|2021-07-19 03:39:00|12098.38|11978.38|12100.07|11980.07|12100.28|11980.28|12098.38|11978.38|9
1626665950000|2021-07-19 03:39:10|12100.08|11980.08|12099.92|11979.92|12100.34|11980.34|12099.75|11979.75|9
1626665960000|2021-07-19 03:39:20|12099.15|11979.15|12099.14|11979.14|12099.34|11979.34|12099.05|11979.05|9
1626665970000|2021-07-19 03:39:30|12099.11|11979.11|12099.63|11979.63|12099.63|11979.63|12099.11|11979.11|9
1626665980000|2021-07-19 03:39:40|12099.94|11979.94|12100.39|11980.39|12100.39|11980.39|12099.94|11979.94|9
1626665990000|2021-07-19 03:39:50|12100.38|11980.38|12100.65|11980.65|12100.65|11980.65|12100.2|11980.2|8
1626666000000|2021-07-19 03:40:00|12101.01|11981.01|12101.22|11981.22|12101.34|11981.34|12101.01|11981.01|8
1626666010000|2021-07-19 03:40:10|12101.26|11981.26|12101.68|11981.68|12101.68|11981.68|12101.18|11981.18|9
1626666020000|2021-07-19 03:40:20|12101.85|11981.85|12102.19|11982.19|12102.19|11982.19|12101.85|11981.85|9
1626666030000|2021-07-19 03:40:30|12103.33|11983.33|12103.61|11983.61|12103.61|11983.61|12103.17|11983.17|10
1626666040000|2021-07-19 03:40:40|12103.63|11983.63|12103.15|11983.15|12104.61|11984.61|12103.15|11983.15|10
1626666050000|2021-07-19 03:40:50|12103.02|11983.02|12102.33|11982.33|12103.02|11983.02|12102.33|11982.33|8
1626666060000|2021-07-19 03:41:00|12102.16|11982.16|12101.72|11981.72|12102.22|11982.22|12101.72|11981.72|6
1626666070000|2021-07-19 03:41:10|12101.7|11981.7|12102.92|11982.92|12102.93|11982.93|12101.7|11981.7|8
1626666080000|2021-07-19 03:41:20|12103.23|11983.23|12103.11|11983.11|12103.29|11983.29|12103.09|11983.09|8
1626666090000|2021-07-19 03:41:30|12103.23|11983.23|12109.86|11989.86|12109.86|11989.86|12103.23|11983.23|10
1626666100000|2021-07-19 03:41:40|12110.07|11990.07|12116.43|11996.43|12116.43|11996.43|12110.07|11990.07|10
1626666110000|2021-07-19 03:41:50|12117.32|11997.32|12121.03|12001.03|12121.03|12001.03|12117.32|11997.32|10
1626666120000|2021-07-19 03:42:00|12121.16|12001.16|12119.56|11999.56|12121.16|12001.16|12119.56|11999.56|10
1626666130000|2021-07-19 03:42:10|12119.41|11999.41|12117.84|11997.84|12119.41|11999.41|12117.03|11997.03|9
1626666140000|2021-07-19 03:42:20|12117.99|11997.99|12121.82|12001.82|12121.82|12001.82|12117.99|11997.99|10
1626666150000|2021-07-19 03:42:30|12120.8|12000.8|12120.85|12000.85|12121.07|12001.07|12120.24|12000.24|9
1626666160000|2021-07-19 03:42:40|12121.53|12001.53|12121.72|12001.72|12121.72|12001.72|12120.55|12000.55|9
1626666170000|2021-07-19 03:42:50|12121.7|12001.7|12122.3|12002.3|12123.22|12003.22|12121.7|12001.7|9
1626666180000|2021-07-19 03:43:00|12122.16|12002.16|12122.13|12002.13|12122.33|12002.33|12121.42|12001.42|8
1626666190000|2021-07-19 03:43:10|12122.11|12002.11|12120.76|12000.76|12122.35|12002.35|12120.76|12000.76|8
1626666200000|2021-07-19 03:43:20|12120.71|12000.71|12120.44|12000.44|12120.71|12000.71|12120.44|12000.44|10
1626666210000|2021-07-19 03:43:30|12120.43|12000.43|12121.31|12001.31|12121.31|12001.31|12120.23|12000.23|8
1626666220000|2021-07-19 03:43:40|12120.46|12000.46|12124.24|12004.24|12124.24|12004.24|12120.46|12000.46|9
1626666230000|2021-07-19 03:43:50|12124.29|12004.29|12123.05|12003.05|12124.29|12004.29|12123.05|12003.05|7
1626666240000|2021-07-19 03:44:00|12123.28|12003.28|12124.87|12004.87|12124.87|12004.87|12122.63|12002.63|10
1626666250000|2021-07-19 03:44:10|12124.98|12004.98|12123.31|12003.31|12125.17|12005.17|12123.31|12003.31|10
1626666260000|2021-07-19 03:44:20|12123.38|12003.38|12125.96|12005.96|12125.96|12005.96|12122.92|12002.92|10
1626666270000|2021-07-19 03:44:30|12125.77|12005.77|12124.69|12004.69|12125.77|12005.77|12124.17|12004.17|10
1626666280000|2021-07-19 03:44:40|12125.54|12005.54|12127.18|12007.18|12127.25|12007.25|12125.54|12005.54|10
1626666290000|2021-07-19 03:44:50|12126.99|12006.99|12129.31|12009.31|12129.31|12009.31|12126.99|12006.99|9
1626666300000|2021-07-19 03:45:00|12129.25|12009.25|12129.94|12009.94|12129.94|12009.94|12129.25|12009.25|9
1626666310000|2021-07-19 03:45:10|12129.92|12009.92|12129.2|12009.2|12130.57|12010.57|12129.2|12009.2|9
1626666320000|2021-07-19 03:45:20|12128.93|12008.93|12131.22|12011.22|12131.22|12011.22|12128.7|12008.7|10
1626666330000|2021-07-19 03:45:30|12132.18|12012.18|12130.62|12010.62|12132.18|12012.18|12130.36|12010.36|10
1626666340000|2021-07-19 03:45:40|12130.67|12010.67|12128.92|12008.92|12130.88|12010.88|12128.92|12008.92|10
1626666350000|2021-07-19 03:45:50|12128.61|12008.61|12129.47|12009.47|12130.07|12010.07|12128.28|12008.28|10
1626666360000|2021-07-19 03:46:00|12129.31|12009.31|12126.37|12006.37|12129.31|12009.31|12126.05|12006.05|10
1626666370000|2021-07-19 03:46:10|12126.47|12006.47|12127.19|12007.19|12127.66|12007.66|12126.33|12006.33|9
1626666380000|2021-07-19 03:46:20|12126.78|12006.78|12126.41|12006.41|12126.78|12006.78|12126.21|12006.21|10
1626666390000|2021-07-19 03:46:30|12126.35|12006.35|12126.86|12006.86|12126.89|12006.89|12126.35|12006.35|8
1626666400000|2021-07-19 03:46:40|12126.89|12006.89|12128.47|12008.47|12128.47|12008.47|12126.89|12006.89|9
1626666410000|2021-07-19 03:46:50|12128.44|12008.44|12127.11|12007.11|12128.44|12008.44|12127.11|12007.11|10
1626666420000|2021-07-19 03:47:00|12127.1|12007.1|12129.84|12009.84|12129.97|12009.97|12127.1|12007.1|10
1626666430000|2021-07-19 03:47:10|12129.89|12009.89|12127.45|12007.45|12129.97|12009.97|12127.45|12007.45|10
1626666440000|2021-07-19 03:47:20|12127.48|12007.48|12127.41|12007.41|12127.56|12007.56|12127.25|12007.25|8
1626666450000|2021-07-19 03:47:30|12126.92|12006.92|12125.26|12005.26|12126.92|12006.92|12125.26|12005.26|10
1626666460000|2021-07-19 03:47:40|12125.07|12005.07|12125.65|12005.65|12125.75|12005.75|12124.92|12004.92|10
1626666470000|2021-07-19 03:47:50|12125.73|12005.73|12125.81|12005.81|12126.11|12006.11|12125.73|12005.73|9
1626666480000|2021-07-19 03:48:00|12124.88|12004.88|12124.69|12004.69|12124.88|12004.88|12124.13|12004.13|10
1626666490000|2021-07-19 03:48:10|12124.71|12004.71|12125.38|12005.38|12125.66|12005.66|12124.71|12004.71|10
1626666500000|2021-07-19 03:48:20|12125.39|12005.39|12126.73|12006.73|12126.78|12006.78|12125.12|12005.12|8
1626666510000|2021-07-19 03:48:30|12126.84|12006.84|12125.66|12005.66|12126.94|12006.94|12125.47|12005.47|10
1626666520000|2021-07-19 03:48:40|12125.77|12005.77|12125.9|12005.9|12127|12007|12125.71|12005.71|8
1626666530000|2021-07-19 03:48:50|12125.74|12005.74|12123.87|12003.87|12125.74|12005.74|12123.87|12003.87|10
1626666540000|2021-07-19 03:49:00|12123.57|12003.57|12123.14|12003.14|12123.57|12003.57|12123.14|12003.14|8
1626666550000|2021-07-19 03:49:10|12123.03|12003.03|12122.28|12002.28|12123.07|12003.07|12122.28|12002.28|9
1626666560000|2021-07-19 03:49:20|12122.12|12002.12|12121.13|12001.13|12122.12|12002.12|12121.13|12001.13|8
1626666570000|2021-07-19 03:49:30|12120.71|12000.71|12118.87|11998.87|12120.85|12000.85|12118.87|11998.87|8
1626666580000|2021-07-19 03:49:40|12117.75|11997.75|12115.18|11995.18|12117.75|11997.75|12115.15|11995.15|10
1626666590000|2021-07-19 03:49:50|12116.04|11996.04|12115.49|11995.49|12116.04|11996.04|12115.49|11995.49|10
1626666600000|2021-07-19 03:50:00|12115.44|11995.44|12114.81|11994.81|12115.44|11995.44|12114.81|11994.81|9
1626666610000|2021-07-19 03:50:10|12114.78|11994.78|12113.8|11993.8|12115.27|11995.27|12113.8|11993.8|10
1626666620000|2021-07-19 03:50:20|12113.27|11993.27|12113.17|11993.17|12113.54|11993.54|12113.09|11993.09|9
1626666630000|2021-07-19 03:50:30|12113.2|11993.2|12113.57|11993.57|12113.61|11993.61|12113.2|11993.2|8
1626666640000|2021-07-19 03:50:40|12113.48|11993.48|12114.09|11994.09|12114.26|11994.26|12113.48|11993.48|6
1626666650000|2021-07-19 03:50:50|12114.11|11994.11|12111.95|11991.95|12114.11|11994.11|12111.95|11991.95|10
1626666660000|2021-07-19 03:51:00|12112.08|11992.08|12112.95|11992.95|12112.95|11992.95|12111.7|11991.7|10
1626666670000|2021-07-19 03:51:10|12113.02|11993.02|12115.02|11995.02|12115.02|11995.02|12113.02|11993.02|9
1626666680000|2021-07-19 03:51:20|12115|11995|12116.25|11996.25|12116.4|11996.4|12115|11995|9
1626666690000|2021-07-19 03:51:30|12115.99|11995.99|12116.07|11996.07|12116.07|11996.07|12115.83|11995.83|9
1626666700000|2021-07-19 03:51:40|12116.22|11996.22|12116.49|11996.49|12116.49|11996.49|12115.98|11995.98|8
1626666710000|2021-07-19 03:51:50|12116.59|11996.59|12117.46|11997.46|12117.64|11997.64|12116.59|11996.59|7
1626666720000|2021-07-19 03:52:00|12117.5|11997.5|12118.38|11998.38|12118.42|11998.42|12117.5|11997.5|9
1626666730000|2021-07-19 03:52:10|12118.53|11998.53|12118.74|11998.74|12118.96|11998.96|12118.53|11998.53|10
1626666740000|2021-07-19 03:52:20|12118.85|11998.85|12118.74|11998.74|12118.85|11998.85|12118.69|11998.69|3
1626666750000|2021-07-19 03:52:30|12118.88|11998.88|12119.05|11999.05|12119.67|11999.67|12118.87|11998.87|9
1626666760000|2021-07-19 03:52:40|12119.06|11999.06|12117.17|11997.17|12119.06|11999.06|12117.17|11997.17|9
1626666770000|2021-07-19 03:52:50|12116.3|11996.3|12116.43|11996.43|12117.26|11997.26|12116.3|11996.3|8
1626666780000|2021-07-19 03:53:00|12116.34|11996.34|12112.94|11992.94|12116.35|11996.35|12112.94|11992.94|10
1626666790000|2021-07-19 03:53:10|12112.75|11992.75|12110.31|11990.31|12112.76|11992.76|12110.31|11990.31|9
1626666800000|2021-07-19 03:53:20|12109.83|11989.83|12108.21|11988.21|12109.91|11989.91|12108.21|11988.21|10
1626666810000|2021-07-19 03:53:30|12108.53|11988.53|12104.4|11984.4|12108.53|11988.53|12104.4|11984.4|9
1626666820000|2021-07-19 03:53:40|12104.15|11984.15|12101.22|11981.22|12104.15|11984.15|12101.22|11981.22|10
1626666830000|2021-07-19 03:53:50|12101.17|11981.17|12099.25|11979.25|12101.17|11981.17|12099.25|11979.25|10
1626666840000|2021-07-19 03:54:00|12099.05|11979.05|12098.22|11978.22|12099.05|11979.05|12098.22|11978.22|10
1626666850000|2021-07-19 03:54:10|12098.2|11978.2|12098.52|11978.52|12098.52|11978.52|12097.7|11977.7|8
1626666860000|2021-07-19 03:54:20|12098.51|11978.51|12100.01|11980.01|12100.01|11980.01|12098.51|11978.51|10
1626666870000|2021-07-19 03:54:30|12099.85|11979.85|12100.26|11980.26|12100.26|11980.26|12099.81|11979.81|7
1626666880000|2021-07-19 03:54:40|12100.5|11980.5|12100.45|11980.45|12100.63|11980.63|12100.36|11980.36|9
1626666890000|2021-07-19 03:54:50|12100.31|11980.31|12098.82|11978.82|12100.33|11980.33|12098.82|11978.82|9
1626666900000|2021-07-19 03:55:00|12098.07|11978.07|12096.61|11976.61|12098.07|11978.07|12096.61|11976.61|9
1626666910000|2021-07-19 03:55:10|12096.64|11976.64|12097.13|11977.13|12097.13|11977.13|12095.8|11975.8|9
1626666920000|2021-07-19 03:55:20|12096.98|11976.98|12094.91|11974.91|12096.98|11976.98|12094.91|11974.91|9
1626666930000|2021-07-19 03:55:30|12093.95|11973.95|12093.67|11973.67|12093.95|11973.95|12093.59|11973.59|9
1626666940000|2021-07-19 03:55:40|12093.52|11973.52|12093.3|11973.3|12093.62|11973.62|12093.3|11973.3|7
1626666950000|2021-07-19 03:55:50|12093.33|11973.33|12095.19|11975.19|12095.19|11975.19|12093.25|11973.25|10
1626666960000|2021-07-19 03:56:00|12095.27|11975.27|12098.55|11978.55|12098.63|11978.63|12095.27|11975.27|10
1626666970000|2021-07-19 03:56:10|12098.57|11978.57|12098.67|11978.67|12098.67|11978.67|12097.86|11977.86|10
1626666980000|2021-07-19 03:56:20|12098.7|11978.7|12097.13|11977.13|12098.7|11978.7|12097.13|11977.13|10
1626666990000|2021-07-19 03:56:30|12097.31|11977.31|12097.59|11977.59|12097.75|11977.75|12097.16|11977.16|9
1626667000000|2021-07-19 03:56:40|12097.7|11977.7|12097.88|11977.88|12097.88|11977.88|12097.59|11977.59|9
1626667010000|2021-07-19 03:56:50|12098.73|11978.73|12098.14|11978.14|12098.73|11978.73|12098.14|11978.14|10
1626667020000|2021-07-19 03:57:00|12098.1|11978.1|12097.46|11977.46|12098.31|11978.31|12097.46|11977.46|8
1626667030000|2021-07-19 03:57:10|12098.43|11978.43|12099.02|11979.02|12099.04|11979.04|12098.34|11978.34|10
1626667040000|2021-07-19 03:57:20|12099.13|11979.13|12100.17|11980.17|12100.17|11980.17|12099.13|11979.13|10
1626667050000|2021-07-19 03:57:30|12100.47|11980.47|12101.79|11981.79|12101.79|11981.79|12100.47|11980.47|10
1626667060000|2021-07-19 03:57:40|12102.09|11982.09|12102.23|11982.23|12102.24|11982.24|12102.08|11982.08|10
1626667070000|2021-07-19 03:57:50|12102.2|11982.2|12102.74|11982.74|12102.74|11982.74|12102.18|11982.18|9
1626667080000|2021-07-19 03:58:00|12102.77|11982.77|12103.35|11983.35|12103.35|11983.35|12102.77|11982.77|9
1626667090000|2021-07-19 03:58:10|12104.24|11984.24|12103.65|11983.65|12104.28|11984.28|12103.65|11983.65|9
1626667100000|2021-07-19 03:58:20|12103.84|11983.84|12103.4|11983.4|12104.03|11984.03|12103.24|11983.24|8
1626667110000|2021-07-19 03:58:30|12103.38|11983.38|12107.54|11987.54|12107.54|11987.54|12103.38|11983.38|10
1626667120000|2021-07-19 03:58:40|12107.97|11987.97|12108.69|11988.69|12108.83|11988.83|12107.97|11987.97|10
1626667130000|2021-07-19 03:58:50|12108.83|11988.83|12110.22|11990.22|12110.22|11990.22|12108.76|11988.76|10
1626667140000|2021-07-19 03:59:00|12110.2|11990.2|12110.35|11990.35|12110.55|11990.55|12110.2|11990.2|9
1626667150000|2021-07-19 03:59:10|12110.3|11990.3|12107.14|11987.14|12110.3|11990.3|12107.14|11987.14|10
1626667160000|2021-07-19 03:59:20|12107.22|11987.22|12106.13|11986.13|12107.37|11987.37|12106|11986|10
1626667170000|2021-07-19 03:59:30|12106.12|11986.12|12106|11986|12106.48|11986.48|12105.7|11985.7|10
1626667180000|2021-07-19 03:59:40|12105.73|11985.73|12103.84|11983.84|12105.73|11985.73|12103.84|11983.84|10
1626667190000|2021-07-19 03:59:50|12104.11|11984.11|12101.9|11981.9|12104.11|11984.11|12101.9|11981.9|10
1626667200000|2021-07-19 04:00:00|12101.91|11981.91|12101.76|11981.76|12102.12|11982.12|12100.41|11980.41|10
1626667210000|2021-07-19 04:00:10|12101.86|11981.86|12103.59|11983.59|12103.87|11983.87|12101.86|11981.86|10
1626667220000|2021-07-19 04:00:20|12102.76|11982.76|12104.56|11984.56|12104.67|11984.67|12102.53|11982.53|9
1626667230000|2021-07-19 04:00:30|12105.22|11985.22|12107.3|11987.3|12107.3|11987.3|12105.22|11985.22|9
1626667240000|2021-07-19 04:00:40|12107.57|11987.57|12108.92|11988.92|12109.26|11989.26|12107.57|11987.57|10
1626667250000|2021-07-19 04:00:50|12108.68|11988.68|12111.06|11991.06|12111.06|11991.06|12108.68|11988.68|10
1626667260000|2021-07-19 04:01:00|12111.68|11991.68|12113.93|11993.93|12114.18|11994.18|12111.68|11991.68|8
1626667270000|2021-07-19 04:01:10|12114.25|11994.25|12115.94|11995.94|12115.98|11995.98|12114.25|11994.25|10
1626667280000|2021-07-19 04:01:20|12116.12|11996.12|12117.43|11997.43|12117.43|11997.43|12116.12|11996.12|9
1626667290000|2021-07-19 04:01:30|12117.78|11997.78|12117.79|11997.79|12117.8|11997.8|12117.56|11997.56|9
1626667300000|2021-07-19 04:01:40|12117.71|11997.71|12118.55|11998.55|12118.55|11998.55|12117.62|11997.62|10
1626667310000|2021-07-19 04:01:50|12118.68|11998.68|12119.07|11999.07|12119.07|11999.07|12118.34|11998.34|8
1626667320000|2021-07-19 04:02:00|12119.39|11999.39|12119.52|11999.52|12119.56|11999.56|12119.37|11999.37|8
1626667330000|2021-07-19 04:02:10|12119.65|11999.65|12119.81|11999.81|12120.71|12000.71|12119.54|11999.54|8
1626667340000|2021-07-19 04:02:20|12120|12000|12121.36|12001.36|12121.6|12001.6|12119.99|11999.99|10
1626667350000|2021-07-19 04:02:30|12121.39|12001.39|12121.65|12001.65|12121.65|12001.65|12121.39|12001.39|9
1626667360000|2021-07-19 04:02:40|12121.75|12001.75|12122.03|12002.03|12122.15|12002.15|12121.75|12001.75|10
1626667370000|2021-07-19 04:02:50|12121.96|12001.96|12121.86|12001.86|12122.86|12002.86|12121.86|12001.86|8
1626667380000|2021-07-19 04:03:00|12121.77|12001.77|12122.95|12002.95|12123.21|12003.21|12121.77|12001.77|9
1626667390000|2021-07-19 04:03:10|12123.05|12003.05|12122.65|12002.65|12123.41|12003.41|12122.65|12002.65|7
1626667400000|2021-07-19 04:03:20|12122.7|12002.7|12121.91|12001.91|12124.34|12004.34|12121.91|12001.91|8
1626667410000|2021-07-19 04:03:30|12122|12002|12122.52|12002.52|12123.37|12003.37|12122|12002|9
1626667420000|2021-07-19 04:03:40|12122.53|12002.53|12122.72|12002.72|12123.53|12003.53|12122.53|12002.53|9
1626667430000|2021-07-19 04:03:50|12122.8|12002.8|12123|12003|12123|12003|12122.71|12002.71|5
1626667440000|2021-07-19 04:04:00|12122.87|12002.87|12121.67|12001.67|12123.05|12003.05|12121.67|12001.67|10
1626667450000|2021-07-19 04:04:10|12121.66|12001.66|12120.58|12000.58|12121.66|12001.66|12120.58|12000.58|8
1626667460000|2021-07-19 04:04:20|12120.4|12000.4|12119.52|11999.52|12120.4|12000.4|12119.14|11999.14|10
1626667470000|2021-07-19 04:04:30|12119.12|11999.12|12116.99|11996.99|12119.12|11999.12|12116.99|11996.99|10
1626667480000|2021-07-19 04:04:40|12116.94|11996.94|12115.21|11995.21|12116.94|11996.94|12115.21|11995.21|9
1626667490000|2021-07-19 04:04:50|12115.03|11995.03|12111.29|11991.29|12115.68|11995.68|12111.29|11991.29|10
1626667500000|2021-07-19 04:05:00|12111.17|11991.17|12111.83|11991.83|12112.04|11992.04|12111.17|11991.17|9
1626667510000|2021-07-19 04:05:10|12111.69|11991.69|12111.17|11991.17|12112.49|11992.49|12110.95|11990.95|10
1626667520000|2021-07-19 04:05:20|12111.25|11991.25|12111.77|11991.77|12112.19|11992.19|12110.91|11990.91|8
1626667530000|2021-07-19 04:05:30|12111.03|11991.03|12110.67|11990.67|12111.2|11991.2|12110.67|11990.67|10
1626667540000|2021-07-19 04:05:40|12110.81|11990.81|12109.98|11989.98|12110.81|11990.81|12109.79|11989.79|10
1626667550000|2021-07-19 04:05:50|12109.95|11989.95|12108.57|11988.57|12109.95|11989.95|12108.57|11988.57|10
1626667560000|2021-07-19 04:06:00|12108.31|11988.31|12107.45|11987.45|12108.31|11988.31|12107.42|11987.42|9
1626667570000|2021-07-19 04:06:10|12107.59|11987.59|12106.57|11986.57|12107.59|11987.59|12105.99|11985.99|9
1626667580000|2021-07-19 04:06:20|12105.72|11985.72|12105.44|11985.44|12106.5|11986.5|12105.44|11985.44|8
1626667590000|2021-07-19 04:06:30|12105.41|11985.41|12105.49|11985.49|12106.31|11986.31|12105.33|11985.33|7
1626667600000|2021-07-19 04:06:40|12105.48|11985.48|12103.89|11983.89|12105.48|11985.48|12103.79|11983.79|8
1626667610000|2021-07-19 04:06:50|12103.86|11983.86|12106.36|11986.36|12106.36|11986.36|12103.86|11983.86|9
1626667620000|2021-07-19 04:07:00|12106.4|11986.4|12106.43|11986.43|12106.45|11986.45|12105.53|11985.53|10
1626667630000|2021-07-19 04:07:10|12106.7|11986.7|12108.01|11988.01|12108.01|11988.01|12106.04|11986.04|10
1626667640000|2021-07-19 04:07:20|12108|11988|12108.53|11988.53|12108.53|11988.53|12108|11988|10
1626667650000|2021-07-19 04:07:30|12108.67|11988.67|12109.6|11989.6|12109.94|11989.94|12108.62|11988.62|9
1626667660000|2021-07-19 04:07:40|12109.77|11989.77|12108.29|11988.29|12109.79|11989.79|12108.29|11988.29|9
1626667670000|2021-07-19 04:07:50|12108.21|11988.21|12107.21|11987.21|12108.47|11988.47|12107.02|11987.02|10
1626667680000|2021-07-19 04:08:00|12107.02|11987.02|12105.63|11985.63|12107.44|11987.44|12105.63|11985.63|9
1626667690000|2021-07-19 04:08:10|12105.43|11985.43|12103.28|11983.28|12106.06|11986.06|12103.28|11983.28|10
1626667700000|2021-07-19 04:08:20|12103.01|11983.01|12100.58|11980.58|12103.01|11983.01|12100.58|11980.58|10
1626667710000|2021-07-19 04:08:30|12100.31|11980.31|12100.38|11980.38|12100.38|11980.38|12100.06|11980.06|9
1626667720000|2021-07-19 04:08:40|12100.41|11980.41|12099.82|11979.82|12100.41|11980.41|12099.53|11979.53|10
1626667730000|2021-07-19 04:08:50|12099.67|11979.67|12099.35|11979.35|12099.73|11979.73|12099.03|11979.03|9
1626667740000|2021-07-19 04:09:00|12099.17|11979.17|12095.92|11975.92|12099.17|11979.17|12095.92|11975.92|10
1626667750000|2021-07-19 04:09:10|12094.93|11974.93|12092.07|11972.07|12094.93|11974.93|12091.91|11971.91|10
1626667760000|2021-07-19 04:09:20|12092.13|11972.13|12092.04|11972.04|12092.84|11972.84|12091.92|11971.92|9
1626667770000|2021-07-19 04:09:30|12092.97|11972.97|12093.99|11973.99|12093.99|11973.99|12092.76|11972.76|9
1626667780000|2021-07-19 04:09:40|12094.09|11974.09|12094.43|11974.43|12094.43|11974.43|12094.09|11974.09|10
1626667790000|2021-07-19 04:09:50|12094.4|11974.4|12092.25|11972.25|12095.25|11975.25|12092.25|11972.25|10
1626667800000|2021-07-19 04:10:00|12092.28|11972.28|12092.43|11972.43|12093.06|11973.06|12092|11972|9
1626667810000|2021-07-19 04:10:10|12091.56|11971.56|12090.58|11970.58|12092.2|11972.2|12090.52|11970.52|10
1626667820000|2021-07-19 04:10:20|12090.8|11970.8|12090.47|11970.47|12090.81|11970.81|12090.4|11970.4|9
1626667830000|2021-07-19 04:10:30|12090.52|11970.52|12091.05|11971.05|12091.73|11971.73|12090.52|11970.52|10
1626667840000|2021-07-19 04:10:40|12091.16|11971.16|12091.92|11971.92|12092.72|11972.72|12091.16|11971.16|9
1626667850000|2021-07-19 04:10:50|12091.97|11971.97|12092.58|11972.58|12093|11973|12091.97|11971.97|10
1626667860000|2021-07-19 04:11:00|12091.85|11971.85|12091.52|11971.52|12092.77|11972.77|12091.46|11971.46|10
1626667870000|2021-07-19 04:11:10|12091.39|11971.39|12092.36|11972.36|12092.36|11972.36|12091.39|11971.39|8
1626667880000|2021-07-19 04:11:20|12091.75|11971.75|12093|11973|12093|11973|12091.67|11971.67|9
1626667890000|2021-07-19 04:11:30|12093.19|11973.19|12093.37|11973.37|12093.86|11973.86|12093.19|11973.19|9
1626667900000|2021-07-19 04:11:40|12093.4|11973.4|12093.19|11973.19|12094.14|11974.14|12093.04|11973.04|9
1626667910000|2021-07-19 04:11:50|12093.2|11973.2|12092.67|11972.67|12093.3|11973.3|12092.67|11972.67|9
1626667920000|2021-07-19 04:12:00|12092.41|11972.41|12092.26|11972.26|12092.78|11972.78|12092.13|11972.13|9
1626667930000|2021-07-19 04:12:10|12091.43|11971.43|12090.59|11970.59|12091.47|11971.47|12090.59|11970.59|7
1626667940000|2021-07-19 04:12:20|12090.61|11970.61|12089.71|11969.71|12092.25|11972.25|12089.71|11969.71|9
1626667950000|2021-07-19 04:12:30|12089.82|11969.82|12089.98|11969.98|12089.98|11969.98|12089.31|11969.31|10
1626667960000|2021-07-19 04:12:40|12089.97|11969.97|12090.45|11970.45|12090.45|11970.45|12089.34|11969.34|10
1626667970000|2021-07-19 04:12:50|12090.44|11970.44|12091.29|11971.29|12091.3|11971.3|12090.44|11970.44|10
1626667980000|2021-07-19 04:13:00|12091.33|11971.33|12093.21|11973.21|12093.21|11973.21|12091.33|11971.33|8
1626667990000|2021-07-19 04:13:10|12093.74|11973.74|12095.93|11975.93|12096.51|11976.51|12093.74|11973.74|9
1626668000000|2021-07-19 04:13:20|12096.32|11976.32|12097.02|11977.02|12097.02|11977.02|12096.32|11976.32|10
1626668010000|2021-07-19 04:13:30|12097.04|11977.04|12097.7|11977.7|12098.04|11978.04|12097.04|11977.04|9
1626668020000|2021-07-19 04:13:40|12098.26|11978.26|12099.24|11979.24|12099.24|11979.24|12098.26|11978.26|9
1626668030000|2021-07-19 04:13:50|12099.14|11979.14|12098.89|11978.89|12099.15|11979.15|12098.8|11978.8|10
1626668040000|2021-07-19 04:14:00|12098.99|11978.99|12099.28|11979.28|12099.28|11979.28|12098.99|11978.99|9
1626668050000|2021-07-19 04:14:10|12099.41|11979.41|12101.38|11981.38|12101.38|11981.38|12099.41|11979.41|9
1626668060000|2021-07-19 04:14:20|12101.75|11981.75|12103|11983|12103|11983|12101.75|11981.75|10
1626668070000|2021-07-19 04:14:30|12102.8|11982.8|12103.51|11983.51|12104.14|11984.14|12102.79|11982.79|9
1626668080000|2021-07-19 04:14:40|12103.54|11983.54|12103.55|11983.55|12103.59|11983.59|12103.54|11983.54|5
1626668090000|2021-07-19 04:14:50|12103.56|11983.56|12102.99|11982.99|12103.68|11983.68|12102.99|11982.99|9
1626668100000|2021-07-19 04:15:00|12103.06|11983.06|12103.63|11983.63|12104.39|11984.39|12103.06|11983.06|8
1626668110000|2021-07-19 04:15:10|12103.64|11983.64|12105.72|11985.72|12105.72|11985.72|12103.64|11983.64|8
1626668120000|2021-07-19 04:15:20|12106.04|11986.04|12106.81|11986.81|12107.19|11987.19|12106.04|11986.04|5
1626668130000|2021-07-19 04:15:30|12107.66|11987.66|12106.89|11986.89|12107.66|11987.66|12106.53|11986.53|7
1626668140000|2021-07-19 04:15:40|12107.26|11987.26|12107.96|11987.96|12108.84|11988.84|12107.26|11987.26|9
1626668150000|2021-07-19 04:15:50|12107.49|11987.49|12107.14|11987.14|12107.49|11987.49|12107.08|11987.08|8
1626668160000|2021-07-19 04:16:00|12107.35|11987.35|12109.82|11989.82|12109.82|11989.82|12107.35|11987.35|10
1626668170000|2021-07-19 04:16:10|12109.99|11989.99|12111.01|11991.01|12111.01|11991.01|12109.99|11989.99|9
1626668180000|2021-07-19 04:16:20|12111.86|11991.86|12112.04|11992.04|12112.04|11992.04|12110.99|11990.99|8
1626668190000|2021-07-19 04:16:30|12112.11|11992.11|12113.08|11993.08|12113.08|11993.08|12112.06|11992.06|8
1626668200000|2021-07-19 04:16:40|12113.39|11993.39|12114.55|11994.55|12115.25|11995.25|12113.39|11993.39|10
1626668210000|2021-07-19 04:16:50|12114.7|11994.7|12114.61|11994.61|12115.51|11995.51|12114.26|11994.26|10
1626668220000|2021-07-19 04:17:00|12114.81|11994.81|12114.85|11994.85|12114.85|11994.85|12114.71|11994.71|8
1626668230000|2021-07-19 04:17:10|12114.91|11994.91|12115.24|11995.24|12115.25|11995.25|12114.91|11994.91|10
1626668240000|2021-07-19 04:17:20|12115.2|11995.2|12114.67|11994.67|12115.87|11995.87|12114.59|11994.59|9
1626668250000|2021-07-19 04:17:30|12114.68|11994.68|12115.36|11995.36|12115.36|11995.36|12114.58|11994.58|6
1626668260000|2021-07-19 04:17:40|12114.51|11994.51|12115.57|11995.57|12115.57|11995.57|12114.51|11994.51|7
1626668270000|2021-07-19 04:17:50|12115.67|11995.67|12116.51|11996.51|12116.51|11996.51|12115.67|11995.67|9
1626668280000|2021-07-19 04:18:00|12116.57|11996.57|12118.9|11998.9|12118.9|11998.9|12116.57|11996.57|10
1626668290000|2021-07-19 04:18:10|12119.02|11999.02|12119.27|11999.27|12119.7|11999.7|12119.02|11999.02|7
1626668300000|2021-07-19 04:18:20|12119.28|11999.28|12116.28|11996.28|12119.28|11999.28|12116.28|11996.28|10
1626668310000|2021-07-19 04:18:30|12116.5|11996.5|12115.36|11995.36|12116.5|11996.5|12115.26|11995.26|8
1626668320000|2021-07-19 04:18:40|12115.94|11995.94|12116.02|11996.02|12116.02|11996.02|12115.94|11995.94|8
1626668330000|2021-07-19 04:18:50|12116.06|11996.06|12115.94|11995.94|12116.14|11996.14|12115.94|11995.94|8
1626668340000|2021-07-19 04:19:00|12116.06|11996.06|12115.42|11995.42|12116.06|11996.06|12115.42|11995.42|8
1626668350000|2021-07-19 04:19:10|12115.36|11995.36|12115.62|11995.62|12115.62|11995.62|12115.34|11995.34|6
1626668360000|2021-07-19 04:19:20|12115.7|11995.7|12115.8|11995.8|12116.11|11996.11|12115.68|11995.68|9
1626668370000|2021-07-19 04:19:30|12115.81|11995.81|12115.79|11995.79|12115.89|11995.89|12115.75|11995.75|8
1626668380000|2021-07-19 04:19:40|12115.9|11995.9|12115.32|11995.32|12116|11996|12115.32|11995.32|8
1626668390000|2021-07-19 04:19:50|12115.11|11995.11|12113.69|11993.69|12115.11|11995.11|12113.69|11993.69|10
1626668400000|2021-07-19 04:20:00|12114.54|11994.54|12112.34|11992.34|12114.54|11994.54|12112.34|11992.34|8
1626668410000|2021-07-19 04:20:10|12112.36|11992.36|12112.22|11992.22|12112.36|11992.36|12112.13|11992.13|7
1626668420000|2021-07-19 04:20:20|12112.29|11992.29|12112.17|11992.17|12113.03|11993.03|12112.02|11992.02|8
1626668430000|2021-07-19 04:20:30|12112.16|11992.16|12112.3|11992.3|12112.3|11992.3|12111.97|11991.97|7
1626668440000|2021-07-19 04:20:40|12112.25|11992.25|12112.68|11992.68|12112.68|11992.68|12112.25|11992.25|9
1626668450000|2021-07-19 04:20:50|12112.79|11992.79|12114.4|11994.4|12114.4|11994.4|12112.79|11992.79|10
1626668460000|2021-07-19 04:21:00|12114.42|11994.42|12113.53|11993.53|12114.53|11994.53|12113.53|11993.53|9
1626668470000|2021-07-19 04:21:10|12113.48|11993.48|12113.04|11993.04|12113.48|11993.48|12113.04|11993.04|8
1626668480000|2021-07-19 04:21:20|12113.01|11993.01|12112.87|11992.87|12113.82|11993.82|12112.87|11992.87|7
1626668490000|2021-07-19 04:21:30|12113.02|11993.02|12113.05|11993.05|12113.51|11993.51|12113.02|11993.02|9
1626668500000|2021-07-19 04:21:40|12112.99|11992.99|12112.41|11992.41|12113.71|11993.71|12112.37|11992.37|9
1626668510000|2021-07-19 04:21:50|12112.37|11992.37|12111.13|11991.13|12112.37|11992.37|12111.13|11991.13|9
1626668520000|2021-07-19 04:22:00|12111.14|11991.14|12111.92|11991.92|12111.92|11991.92|12111.14|11991.14|9
1626668530000|2021-07-19 04:22:10|12111.94|11991.94|12112.31|11992.31|12112.32|11992.32|12111.94|11991.94|5
1626668540000|2021-07-19 04:22:20|12112.35|11992.35|12113.12|11993.12|12113.93|11993.93|12112.35|11992.35|7
1626668550000|2021-07-19 04:22:30|12113.11|11993.11|12113.6|11993.6|12114.32|11994.32|12113.11|11993.11|6
1626668560000|2021-07-19 04:22:40|12113.67|11993.67|12114.07|11994.07|12114.07|11994.07|12113.67|11993.67|8
1626668570000|2021-07-19 04:22:50|12114.46|11994.46|12115.07|11995.07|12115.39|11995.39|12114.33|11994.33|8
1626668580000|2021-07-19 04:23:00|12114.23|11994.23|12114.03|11994.03|12115.2|11995.2|12113.93|11993.93|9
1626668590000|2021-07-19 04:23:10|12114.1|11994.1|12114.71|11994.71|12114.91|11994.91|12114.1|11994.1|8
1626668600000|2021-07-19 04:23:20|12114.61|11994.61|12116.75|11996.75|12116.75|11996.75|12114.59|11994.59|10
1626668610000|2021-07-19 04:23:30|12115.96|11995.96|12117.08|11997.08|12117.08|11997.08|12115.96|11995.96|8
1626668620000|2021-07-19 04:23:40|12117.18|11997.18|12117.68|11997.68|12117.68|11997.68|12116.97|11996.97|10
1626668630000|2021-07-19 04:23:50|12117.86|11997.86|12118.33|11998.33|12118.89|11998.89|12117.78|11997.78|10
1626668640000|2021-07-19 04:24:00|12118.31|11998.31|12119.2|11999.2|12119.54|11999.54|12118.31|11998.31|10
1626668650000|2021-07-19 04:24:10|12118.4|11998.4|12118.96|11998.96|12119.1|11999.1|12118|11998|9
1626668660000|2021-07-19 04:24:20|12119.01|11999.01|12117.94|11997.94|12119.01|11999.01|12117.83|11997.83|9
1626668670000|2021-07-19 04:24:30|12118.13|11998.13|12117.96|11997.96|12118.75|11998.75|12117.89|11997.89|9
1626668680000|2021-07-19 04:24:40|12117.75|11997.75|12117.74|11997.74|12117.75|11997.75|12117.34|11997.34|9
1626668690000|2021-07-19 04:24:50|12118.55|11998.55|12113.97|11993.97|12118.55|11998.55|12113.97|11993.97|10
1626668700000|2021-07-19 04:25:00|12113.44|11993.44|12112.84|11992.84|12114.06|11994.06|12112.84|11992.84|7
1626668710000|2021-07-19 04:25:10|12112.83|11992.83|12112.05|11992.05|12112.83|11992.83|12111.97|11991.97|9
1626668720000|2021-07-19 04:25:20|12112.11|11992.11|12112.21|11992.21|12113.32|11993.32|12111.81|11991.81|9
1626668730000|2021-07-19 04:25:30|12112.1|11992.1|12113.59|11993.59|12113.75|11993.75|12112.1|11992.1|10
1626668740000|2021-07-19 04:25:40|12114.4|11994.4|12117.57|11997.57|12117.57|11997.57|12114.36|11994.36|10
1626668750000|2021-07-19 04:25:50|12117.66|11997.66|12117.23|11997.23|12118.64|11998.64|12117.23|11997.23|10
1626668760000|2021-07-19 04:26:00|12116.92|11996.92|12117.9|11997.9|12118.57|11998.57|12116.48|11996.48|10
1626668770000|2021-07-19 04:26:10|12117.46|11997.46|12119.71|11999.71|12119.71|11999.71|12117.1|11997.1|10
1626668780000|2021-07-19 04:26:20|12119.9|11999.9|12125.48|12005.48|12126.4|12006.4|12119.9|11999.9|10
1626668790000|2021-07-19 04:26:30|12125.13|12005.13|12125.34|12005.34|12126.59|12006.59|12125.13|12005.13|8
1626668800000|2021-07-19 04:26:40|12125.31|12005.31|12125.31|12005.31|12125.46|12005.46|12124.96|12004.96|9
1626668810000|2021-07-19 04:26:50|12125.23|12005.23|12125.29|12005.29|12125.29|12005.29|12125.05|12005.05|7
1626668820000|2021-07-19 04:27:00|12124.99|12004.99|12125.75|12005.75|12125.75|12005.75|12124.99|12004.99|10
1626668830000|2021-07-19 04:27:10|12125.67|12005.67|12127.57|12007.57|12127.57|12007.57|12125.4|12005.4|8
1626668840000|2021-07-19 04:27:20|12127.5|12007.5|12129.39|12009.39|12129.39|12009.39|12127.23|12007.23|10
1626668850000|2021-07-19 04:27:30|12129.5|12009.5|12130.74|12010.74|12130.84|12010.84|12129.48|12009.48|9
1626668860000|2021-07-19 04:27:40|12131.04|12011.04|12132.7|12012.7|12132.7|12012.7|12130.88|12010.88|10
1626668870000|2021-07-19 04:27:50|12131.88|12011.88|12142.55|12022.55|12142.55|12022.55|12131.79|12011.79|10
1626668880000|2021-07-19 04:28:00|12143.45|12023.45|12144.65|12024.65|12144.85|12024.85|12143.45|12023.45|10
1626668890000|2021-07-19 04:28:10|12144.87|12024.87|12147.16|12027.16|12147.16|12027.16|12144.87|12024.87|10
1626668900000|2021-07-19 04:28:20|12147.26|12027.26|12148.56|12028.56|12148.56|12028.56|12147.23|12027.23|9
1626668910000|2021-07-19 04:28:30|12148.28|12028.28|12148.74|12028.74|12149.05|12029.05|12148.09|12028.09|9
1626668920000|2021-07-19 04:28:40|12148.36|12028.36|12147.91|12027.91|12148.36|12028.36|12147.01|12027.01|10
1626668930000|2021-07-19 04:28:50|12147.96|12027.96|12149.79|12029.79|12149.79|12029.79|12147.74|12027.74|10
1626668940000|2021-07-19 04:29:00|12149.87|12029.87|12148.28|12028.28|12149.87|12029.87|12148.28|12028.28|10
1626668950000|2021-07-19 04:29:10|12148.53|12028.53|12145.41|12025.41|12150.08|12030.08|12145.41|12025.41|9
1626668960000|2021-07-19 04:29:20|12145.07|12025.07|12144.62|12024.62|12145.15|12025.15|12144.62|12024.62|9
1626668970000|2021-07-19 04:29:30|12144.2|12024.2|12141.53|12021.53|12144.2|12024.2|12140.6|12020.6|10
1626668980000|2021-07-19 04:29:40|12141.5|12021.5|12139.33|12019.33|12141.5|12021.5|12139.33|12019.33|9
1626668990000|2021-07-19 04:29:50|12139.2|12019.2|12138.58|12018.58|12139.47|12019.47|12138.27|12018.27|10
1626669000000|2021-07-19 04:30:00|12138.54|12018.54|12140.27|12020.27|12141.08|12021.08|12138.54|12018.54|10
1626669010000|2021-07-19 04:30:10|12140.49|12020.49|12141.15|12021.15|12141.15|12021.15|12140.49|12020.49|7
1626669020000|2021-07-19 04:30:20|12141.4|12021.4|12142.34|12022.34|12142.34|12022.34|12140.64|12020.64|9
1626669030000|2021-07-19 04:30:30|12141.49|12021.49|12145.88|12025.88|12145.88|12025.88|12141.49|12021.49|10
1626669040000|2021-07-19 04:30:40|12146.39|12026.39|12146.45|12026.45|12146.58|12026.58|12145.66|12025.66|9
1626669050000|2021-07-19 04:30:50|12146.74|12026.74|12147.96|12027.96|12147.96|12027.96|12146.74|12026.74|9
1626669060000|2021-07-19 04:31:00|12147.91|12027.91|12148.28|12028.28|12150.06|12030.06|12147.91|12027.91|10
1626669070000|2021-07-19 04:31:10|12148.09|12028.09|12147|12027|12148.77|12028.77|12146.9|12026.9|9
1626669080000|2021-07-19 04:31:20|12146.95|12026.95|12147.32|12027.32|12148.04|12028.04|12146.74|12026.74|10
1626669090000|2021-07-19 04:31:30|12147.58|12027.58|12147.44|12027.44|12147.58|12027.58|12146.2|12026.2|9
1626669100000|2021-07-19 04:31:40|12147.48|12027.48|12146.88|12026.88|12147.77|12027.77|12146.88|12026.88|9
1626669110000|2021-07-19 04:31:50|12146.85|12026.85|12146.66|12026.66|12146.85|12026.85|12146.41|12026.41|7
1626669120000|2021-07-19 04:32:00|12146.68|12026.68|12148.03|12028.03|12148.03|12028.03|12146.68|12026.68|10
1626669130000|2021-07-19 04:32:10|12148.33|12028.33|12148.88|12028.88|12148.88|12028.88|12148.33|12028.33|10
1626669140000|2021-07-19 04:32:20|12148.18|12028.18|12148.48|12028.48|12148.58|12028.58|12148.15|12028.15|8
1626669150000|2021-07-19 04:32:30|12148.56|12028.56|12147.63|12027.63|12148.95|12028.95|12147.63|12027.63|9
1626669160000|2021-07-19 04:32:40|12147.64|12027.64|12146.3|12026.3|12147.64|12027.64|12146.3|12026.3|9
1626669170000|2021-07-19 04:32:50|12146.29|12026.29|12146.12|12026.12|12146.98|12026.98|12146.11|12026.11|8
1626669180000|2021-07-19 04:33:00|12146.28|12026.28|12145.76|12025.76|12146.28|12026.28|12145.72|12025.72|9
1626669190000|2021-07-19 04:33:10|12145.84|12025.84|12146.1|12026.1|12146.1|12026.1|12145.76|12025.76|9
1626669200000|2021-07-19 04:33:20|12146.03|12026.03|12144.08|12024.08|12146.03|12026.03|12144.08|12024.08|8
1626669210000|2021-07-19 04:33:30|12143.35|12023.35|12142.38|12022.38|12143.35|12023.35|12142.37|12022.37|10
1626669220000|2021-07-19 04:33:40|12142.28|12022.28|12141.59|12021.59|12142.43|12022.43|12141.59|12021.59|10
1626669230000|2021-07-19 04:33:50|12141.95|12021.95|12142.13|12022.13|12142.22|12022.22|12141.95|12021.95|6
1626669240000|2021-07-19 04:34:00|12142.14|12022.14|12141.77|12021.77|12142.21|12022.21|12141.48|12021.48|8
1626669250000|2021-07-19 04:34:10|12141.79|12021.79|12141.34|12021.34|12143|12023|12141.34|12021.34|8
1626669260000|2021-07-19 04:34:20|12141.11|12021.11|12141.12|12021.12|12141.62|12021.62|12141.11|12021.11|9
1626669270000|2021-07-19 04:34:30|12140.69|12020.69|12140.45|12020.45|12140.95|12020.95|12140.32|12020.32|10
1626669280000|2021-07-19 04:34:40|12140.41|12020.41|12138.79|12018.79|12140.89|12020.89|12138.79|12018.79|9
1626669290000|2021-07-19 04:34:50|12138.78|12018.78|12138.76|12018.76|12138.78|12018.78|12138.67|12018.67|6
1626669300000|2021-07-19 04:35:00|12138.66|12018.66|12138.5|12018.5|12138.82|12018.82|12137.99|12017.99|8
1626669310000|2021-07-19 04:35:10|12138.37|12018.37|12139.03|12019.03|12139.08|12019.08|12138.37|12018.37|9
1626669320000|2021-07-19 04:35:20|12139.15|12019.15|12140.7|12020.7|12140.7|12020.7|12139.15|12019.15|10
1626669330000|2021-07-19 04:35:30|12140.67|12020.67|12140.88|12020.88|12140.88|12020.88|12140.57|12020.57|10
1626669340000|2021-07-19 04:35:40|12140.7|12020.7|12140.89|12020.89|12140.89|12020.89|12140.7|12020.7|6
1626669350000|2021-07-19 04:35:50|12140.93|12020.93|12140.65|12020.65|12141.36|12021.36|12139.79|12019.79|10
1626669360000|2021-07-19 04:36:00|12140.66|12020.66|12140.72|12020.72|12140.72|12020.72|12140.65|12020.65|5
1626669370000|2021-07-19 04:36:10|12140.7|12020.7|12141.94|12021.94|12142.37|12022.37|12140.2|12020.2|9
1626669380000|2021-07-19 04:36:20|12142.13|12022.13|12142.58|12022.58|12143.15|12023.15|12142.01|12022.01|8
1626669390000|2021-07-19 04:36:30|12142.57|12022.57|12143.96|12023.96|12143.96|12023.96|12142.57|12022.57|10
1626669400000|2021-07-19 04:36:40|12143.95|12023.95|12143.82|12023.82|12143.97|12023.97|12142.97|12022.97|10
1626669410000|2021-07-19 04:36:50|12143.93|12023.93|12143.18|12023.18|12143.96|12023.96|12143.11|12023.11|7
1626669420000|2021-07-19 04:37:00|12143.21|12023.21|12143.03|12023.03|12143.21|12023.21|12142.45|12022.45|8
1626669430000|2021-07-19 04:37:10|12143.08|12023.08|12144.78|12024.78|12144.78|12024.78|12142.99|12022.99|9
1626669440000|2021-07-19 04:37:20|12145.26|12025.26|12144.91|12024.91|12145.76|12025.76|12144.88|12024.88|10
1626669450000|2021-07-19 04:37:30|12143.9|12023.9|12143.34|12023.34|12143.93|12023.93|12143.34|12023.34|9
1626669460000|2021-07-19 04:37:40|12143.18|12023.18|12142.59|12022.59|12143.21|12023.21|12142.44|12022.44|8
1626669470000|2021-07-19 04:37:50|12142.46|12022.46|12142.94|12022.94|12142.94|12022.94|12142.45|12022.45|8
1626669480000|2021-07-19 04:38:00|12143.04|12023.04|12141.98|12021.98|12143.06|12023.06|12141.98|12021.98|10
1626669490000|2021-07-19 04:38:10|12141.96|12021.96|12141.98|12021.98|12142.02|12022.02|12141.85|12021.85|9
1626669500000|2021-07-19 04:38:20|12142.02|12022.02|12142.41|12022.41|12142.41|12022.41|12142.02|12022.02|7
1626669510000|2021-07-19 04:38:30|12142.56|12022.56|12144.98|12024.98|12144.98|12024.98|12142.56|12022.56|9
1626669520000|2021-07-19 04:38:40|12145.39|12025.39|12146.56|12026.56|12146.64|12026.64|12144.88|12024.88|10
1626669530000|2021-07-19 04:38:50|12146.93|12026.93|12146.28|12026.28|12147.67|12027.67|12146.28|12026.28|10
1626669540000|2021-07-19 04:39:00|12146.91|12026.91|12147.77|12027.77|12147.77|12027.77|12146.91|12026.91|10
1626669550000|2021-07-19 04:39:10|12147.8|12027.8|12145.5|12025.5|12147.8|12027.8|12145.5|12025.5|9
1626669560000|2021-07-19 04:39:20|12146.58|12026.58|12145.11|12025.11|12146.58|12026.58|12144.7|12024.7|10
1626669570000|2021-07-19 04:39:30|12145.01|12025.01|12144.18|12024.18|12145.02|12025.02|12144.18|12024.18|10
1626669580000|2021-07-19 04:39:40|12144.16|12024.16|12144.95|12024.95|12144.98|12024.98|12144.09|12024.09|10
1626669590000|2021-07-19 04:39:50|12144.97|12024.97|12143.94|12023.94|12145.13|12025.13|12143.94|12023.94|9
1626669600000|2021-07-19 04:40:00|12143.76|12023.76|12143.63|12023.63|12143.79|12023.79|12143.47|12023.47|9
1626669610000|2021-07-19 04:40:10|12143.19|12023.19|12143.77|12023.77|12143.77|12023.77|12142.37|12022.37|10
1626669620000|2021-07-19 04:40:20|12144.1|12024.1|12144.32|12024.32|12144.48|12024.48|12143.89|12023.89|9
1626669630000|2021-07-19 04:40:30|12144.43|12024.43|12143.54|12023.54|12144.51|12024.51|12143.54|12023.54|8
1626669640000|2021-07-19 04:40:40|12143.71|12023.71|12144.25|12024.25|12144.58|12024.58|12143.2|12023.2|9
1626669650000|2021-07-19 04:40:50|12143.93|12023.93|12144.87|12024.87|12144.87|12024.87|12143.5|12023.5|9
1626669660000|2021-07-19 04:41:00|12144.67|12024.67|12148.69|12028.69|12148.69|12028.69|12144.67|12024.67|10
1626669670000|2021-07-19 04:41:10|12148.78|12028.78|12150.02|12030.02|12150.02|12030.02|12148.76|12028.76|9
1626669680000|2021-07-19 04:41:20|12150.29|12030.29|12147.93|12027.93|12150.29|12030.29|12147.93|12027.93|10
1626669690000|2021-07-19 04:41:30|12147.37|12027.37|12146.07|12026.07|12147.48|12027.48|12146.02|12026.02|10
1626669700000|2021-07-19 04:41:40|12146.31|12026.31|12144.96|12024.96|12146.4|12026.4|12144.96|12024.96|9
1626669710000|2021-07-19 04:41:50|12145.01|12025.01|12140.96|12020.96|12145.01|12025.01|12140.96|12020.96|10
1626669720000|2021-07-19 04:42:00|12141.16|12021.16|12140.93|12020.93|12141.48|12021.48|12140.93|12020.93|8
1626669730000|2021-07-19 04:42:10|12140.87|12020.87|12140.5|12020.5|12140.92|12020.92|12140.5|12020.5|9
1626669740000|2021-07-19 04:42:20|12140.57|12020.57|12140.21|12020.21|12140.57|12020.57|12139.66|12019.66|10
1626669750000|2021-07-19 04:42:30|12140.43|12020.43|12141.82|12021.82|12141.82|12021.82|12140.29|12020.29|9
1626669760000|2021-07-19 04:42:40|12141.94|12021.94|12141.13|12021.13|12142.24|12022.24|12141.13|12021.13|10
1626669770000|2021-07-19 04:42:50|12140.96|12020.96|12141.95|12021.95|12141.95|12021.95|12140.73|12020.73|9
1626669780000|2021-07-19 04:43:00|12141.91|12021.91|12142.24|12022.24|12142.24|12022.24|12141.8|12021.8|9
1626669790000|2021-07-19 04:43:10|12142.35|12022.35|12142.91|12022.91|12143.22|12023.22|12142.35|12022.35|9
1626669800000|2021-07-19 04:43:20|12142.45|12022.45|12142.86|12022.86|12142.88|12022.88|12142.38|12022.38|9
1626669810000|2021-07-19 04:43:30|12142.83|12022.83|12142.99|12022.99|12143.08|12023.08|12142.77|12022.77|8
1626669820000|2021-07-19 04:43:40|12142.93|12022.93|12145.07|12025.07|12145.07|12025.07|12142.93|12022.93|10
1626669830000|2021-07-19 04:43:50|12145.42|12025.42|12145.62|12025.62|12145.62|12025.62|12144.76|12024.76|9
1626669840000|2021-07-19 04:44:00|12144.8|12024.8|12145.2|12025.2|12145.2|12025.2|12144.8|12024.8|8
1626669850000|2021-07-19 04:44:10|12145.28|12025.28|12144.62|12024.62|12145.32|12025.32|12144.62|12024.62|8
1626669860000|2021-07-19 04:44:20|12144.06|12024.06|12143.39|12023.39|12144.09|12024.09|12143.38|12023.38|7
1626669870000|2021-07-19 04:44:30|12143.35|12023.35|12142.59|12022.59|12143.35|12023.35|12142.59|12022.59|9
1626669880000|2021-07-19 04:44:40|12142.46|12022.46|12142.45|12022.45|12142.56|12022.56|12142.27|12022.27|8
1626669890000|2021-07-19 04:44:50|12142.49|12022.49|12144.13|12024.13|12144.13|12024.13|12142.31|12022.31|9
1626669900000|2021-07-19 04:45:00|12143.99|12023.99|12144.27|12024.27|12144.27|12024.27|12143.91|12023.91|9
1626669910000|2021-07-19 04:45:10|12144.4|12024.4|12143.73|12023.73|12144.4|12024.4|12143.73|12023.73|9
1626669920000|2021-07-19 04:45:20|12143.77|12023.77|12143.7|12023.7|12143.85|12023.85|12143.39|12023.39|7
1626669930000|2021-07-19 04:45:30|12143.65|12023.65|12143.9|12023.9|12144.5|12024.5|12143.65|12023.65|8
1626669940000|2021-07-19 04:45:40|12143.82|12023.82|12143.32|12023.32|12143.82|12023.82|12143.27|12023.27|9
1626669950000|2021-07-19 04:45:50|12143.08|12023.08|12145.56|12025.56|12145.56|12025.56|12143.08|12023.08|9
1626669960000|2021-07-19 04:46:00|12145.64|12025.64|12147.4|12027.4|12147.4|12027.4|12145.61|12025.61|10
1626669970000|2021-07-19 04:46:10|12147.31|12027.31|12154.99|12034.99|12154.99|12034.99|12147.31|12027.31|10
1626669980000|2021-07-19 04:46:20|12155.59|12035.59|12158.19|12038.19|12158.19|12038.19|12155.58|12035.58|10
1626669990000|2021-07-19 04:46:30|12158.27|12038.27|12158.03|12038.03|12158.74|12038.74|12157.58|12037.58|10
1626670000000|2021-07-19 04:46:40|12157.94|12037.94|12158.06|12038.06|12158.06|12038.06|12157.67|12037.67|10
1626670010000|2021-07-19 04:46:50|12157.99|12037.99|12159.81|12039.81|12159.81|12039.81|12157.99|12037.99|9
1626670020000|2021-07-19 04:47:00|12159.87|12039.87|12161.37|12041.37|12161.37|12041.37|12159.64|12039.64|10
1626670030000|2021-07-19 04:47:10|12161.35|12041.35|12160.92|12040.92|12161.64|12041.64|12160.71|12040.71|10
1626670040000|2021-07-19 04:47:20|12160.91|12040.91|12162.04|12042.04|12162.04|12042.04|12160.91|12040.91|10
1626670050000|2021-07-19 04:47:30|12161.9|12041.9|12163.88|12043.88|12163.88|12043.88|12161.9|12041.9|9
1626670060000|2021-07-19 04:47:40|12164.19|12044.19|12166.17|12046.17|12166.17|12046.17|12164.19|12044.19|10
1626670070000|2021-07-19 04:47:50|12166.54|12046.54|12169.52|12049.52|12169.91|12049.91|12166.54|12046.54|10
1626670080000|2021-07-19 04:48:00|12169.75|12049.75|12168.74|12048.74|12170.26|12050.26|12168.74|12048.74|10
1626670090000|2021-07-19 04:48:10|12168.83|12048.83|12166.37|12046.37|12168.84|12048.84|12166.23|12046.23|8
1626670100000|2021-07-19 04:48:20|12166.17|12046.17|12164.86|12044.86|12166.22|12046.22|12164.86|12044.86|10
1626670110000|2021-07-19 04:48:30|12164.83|12044.83|12163.6|12043.6|12164.83|12044.83|12163.6|12043.6|9
1626670120000|2021-07-19 04:48:40|12163.13|12043.13|12162.38|12042.38|12163.13|12043.13|12162.37|12042.37|9
1626670130000|2021-07-19 04:48:50|12162.3|12042.3|12161.9|12041.9|12162.33|12042.33|12161.9|12041.9|10
1626670140000|2021-07-19 04:49:00|12161.87|12041.87|12162.5|12042.5|12162.5|12042.5|12161.77|12041.77|10
1626670150000|2021-07-19 04:49:10|12162.51|12042.51|12164.76|12044.76|12164.76|12044.76|12162.37|12042.37|8
1626670160000|2021-07-19 04:49:20|12165.32|12045.32|12165.31|12045.31|12165.52|12045.52|12165.21|12045.21|8
1626670170000|2021-07-19 04:49:30|12165.87|12045.87|12165.59|12045.59|12166.05|12046.05|12165.59|12045.59|9
1626670180000|2021-07-19 04:49:40|12165.09|12045.09|12166.36|12046.36|12166.36|12046.36|12164.94|12044.94|9
1626670190000|2021-07-19 04:49:50|12167.46|12047.46|12167.59|12047.59|12167.62|12047.62|12167.44|12047.44|8
1626670200000|2021-07-19 04:50:00|12168.05|12048.05|12168.35|12048.35|12168.44|12048.44|12167.96|12047.96|9
1626670210000|2021-07-19 04:50:10|12168.19|12048.19|12167.58|12047.58|12168.63|12048.63|12167.58|12047.58|10
1626670220000|2021-07-19 04:50:20|12167.41|12047.41|12167.07|12047.07|12167.58|12047.58|12167.07|12047.07|9
1626670230000|2021-07-19 04:50:30|12166.89|12046.89|12166.97|12046.97|12167.14|12047.14|12166.57|12046.57|9
1626670240000|2021-07-19 04:50:40|12166.76|12046.76|12164.58|12044.58|12166.76|12046.76|12164.58|12044.58|10
1626670250000|2021-07-19 04:50:50|12164.2|12044.2|12163.98|12043.98|12164.2|12044.2|12163.91|12043.91|8
1626670260000|2021-07-19 04:51:00|12164|12044|12163.64|12043.64|12164.02|12044.02|12163.64|12043.64|7
1626670270000|2021-07-19 04:51:10|12163.63|12043.63|12163.86|12043.86|12163.86|12043.86|12163.36|12043.36|9
1626670280000|2021-07-19 04:51:20|12163.93|12043.93|12163.94|12043.94|12164.05|12044.05|12163.92|12043.92|7
1626670290000|2021-07-19 04:51:30|12163.85|12043.85|12163.71|12043.71|12164.15|12044.15|12163.71|12043.71|9
1626670300000|2021-07-19 04:51:40|12163.7|12043.7|12163.37|12043.37|12163.83|12043.83|12163.37|12043.37|7
1626670310000|2021-07-19 04:51:50|12163.32|12043.32|12165.4|12045.4|12165.63|12045.63|12163.32|12043.32|10
1626670320000|2021-07-19 04:52:00|12165.35|12045.35|12167.01|12047.01|12167.01|12047.01|12165.35|12045.35|10
1626670330000|2021-07-19 04:52:10|12167.02|12047.02|12169.64|12049.64|12169.91|12049.91|12167.02|12047.02|10
1626670340000|2021-07-19 04:52:20|12170.01|12050.01|12169.29|12049.29|12170.01|12050.01|12169.28|12049.28|7
1626670350000|2021-07-19 04:52:30|12169.27|12049.27|12169.07|12049.07|12169.47|12049.47|12169.05|12049.05|10
1626670360000|2021-07-19 04:52:40|12168.2|12048.2|12167.53|12047.53|12168.2|12048.2|12167.35|12047.35|9
1626670370000|2021-07-19 04:52:50|12166.29|12046.29|12165.67|12045.67|12166.29|12046.29|12165.67|12045.67|10
1626670380000|2021-07-19 04:53:00|12166.49|12046.49|12166.17|12046.17|12166.49|12046.49|12166.15|12046.15|7
1626670390000|2021-07-19 04:53:10|12166.14|12046.14|12165.86|12045.86|12166.16|12046.16|12165.86|12045.86|7
1626670400000|2021-07-19 04:53:20|12165.83|12045.83|12165.97|12045.97|12165.97|12045.97|12165.21|12045.21|7
1626670410000|2021-07-19 04:53:30|12165.93|12045.93|12167.7|12047.7|12167.7|12047.7|12165.8|12045.8|10
1626670420000|2021-07-19 04:53:40|12167.99|12047.99|12169.03|12049.03|12169.05|12049.05|12167.99|12047.99|9
1626670430000|2021-07-19 04:53:50|12168.9|12048.9|12169.85|12049.85|12169.87|12049.87|12168.9|12048.9|9
1626670440000|2021-07-19 04:54:00|12169.84|12049.84|12169.88|12049.88|12170.11|12050.11|12169.84|12049.84|9
1626670450000|2021-07-19 04:54:10|12169.8|12049.8|12169.23|12049.23|12170.11|12050.11|12169.17|12049.17|8
1626670460000|2021-07-19 04:54:20|12169.2|12049.2|12169.08|12049.08|12169.31|12049.31|12168.99|12048.99|8
1626670470000|2021-07-19 04:54:30|12169.07|12049.07|12168.98|12048.98|12169.28|12049.28|12168.98|12048.98|9
1626670480000|2021-07-19 04:54:40|12168.69|12048.69|12168.28|12048.28|12168.91|12048.91|12168.28|12048.28|8
1626670490000|2021-07-19 04:54:50|12168.15|12048.15|12167.95|12047.95|12168.2|12048.2|12167.72|12047.72|9
1626670500000|2021-07-19 04:55:00|12167.98|12047.98|12168.72|12048.72|12168.72|12048.72|12167.98|12047.98|8
1626670510000|2021-07-19 04:55:10|12168.86|12048.86|12169.36|12049.36|12169.36|12049.36|12168.85|12048.85|8
1626670520000|2021-07-19 04:55:20|12169.42|12049.42|12169.54|12049.54|12169.57|12049.57|12169.02|12049.02|10
1626670530000|2021-07-19 04:55:30|12169.52|12049.52|12170.39|12050.39|12170.48|12050.48|12169.47|12049.47|8
1626670540000|2021-07-19 04:55:40|12170.38|12050.38|12169.34|12049.34|12170.38|12050.38|12169.26|12049.26|10
1626670550000|2021-07-19 04:55:50|12169.18|12049.18|12169.78|12049.78|12169.78|12049.78|12169.18|12049.18|10
1626670560000|2021-07-19 04:56:00|12169.31|12049.31|12168.72|12048.72|12169.32|12049.32|12168.07|12048.07|7
1626670570000|2021-07-19 04:56:10|12168.66|12048.66|12168.95|12048.95|12168.95|12048.95|12168.47|12048.47|10
1626670580000|2021-07-19 04:56:20|12168.93|12048.93|12169.55|12049.55|12169.75|12049.75|12168.89|12048.89|6
1626670590000|2021-07-19 04:56:30|12169.54|12049.54|12169.13|12049.13|12169.54|12049.54|12169.13|12049.13|9
1626670600000|2021-07-19 04:56:40|12169.18|12049.18|12168.76|12048.76|12169.35|12049.35|12168.76|12048.76|6
1626670610000|2021-07-19 04:56:50|12168.79|12048.79|12168.7|12048.7|12168.79|12048.79|12168.61|12048.61|6
1626670620000|2021-07-19 04:57:00|12168.6|12048.6|12169.08|12049.08|12169.08|12049.08|12168.33|12048.33|9
1626670630000|2021-07-19 04:57:10|12168.92|12048.92|12170.18|12050.18|12170.18|12050.18|12168.92|12048.92|9
1626670640000|2021-07-19 04:57:20|12170.29|12050.29|12170.6|12050.6|12170.69|12050.69|12170.29|12050.29|7
1626670650000|2021-07-19 04:57:30|12170.51|12050.51|12170|12050|12170.51|12050.51|12169.98|12049.98|8
1626670660000|2021-07-19 04:57:40|12169.86|12049.86|12170.77|12050.77|12170.77|12050.77|12169.75|12049.75|9
1626670670000|2021-07-19 04:57:50|12171.18|12051.18|12171.74|12051.74|12171.74|12051.74|12171.18|12051.18|8
1626670680000|2021-07-19 04:58:00|12171.87|12051.87|12171.24|12051.24|12171.99|12051.99|12171.23|12051.23|8
1626670690000|2021-07-19 04:58:10|12171.22|12051.22|12170.74|12050.74|12171.22|12051.22|12170.7|12050.7|10
1626670700000|2021-07-19 04:58:20|12170.29|12050.29|12170.27|12050.27|12170.61|12050.61|12170.27|12050.27|9
1626670710000|2021-07-19 04:58:30|12170.28|12050.28|12171.12|12051.12|12171.16|12051.16|12170.28|12050.28|9
1626670720000|2021-07-19 04:58:40|12171.11|12051.11|12171.75|12051.75|12171.77|12051.77|12171.11|12051.11|8
1626670730000|2021-07-19 04:58:50|12171.79|12051.79|12171.94|12051.94|12171.94|12051.94|12171.78|12051.78|8
1626670740000|2021-07-19 04:59:00|12171.88|12051.88|12171.83|12051.83|12171.88|12051.88|12171.65|12051.65|9
1626670750000|2021-07-19 04:59:10|12172.11|12052.11|12172.77|12052.77|12172.9|12052.9|12172.11|12052.11|10
1626670760000|2021-07-19 04:59:20|12172.91|12052.91|12175.49|12055.49|12175.49|12055.49|12172.62|12052.62|10
1626670770000|2021-07-19 04:59:30|12175.85|12055.85|12176.19|12056.19|12176.19|12056.19|12175.85|12055.85|8
1626670780000|2021-07-19 04:59:40|12176.23|12056.23|12176.65|12056.65|12176.65|12056.65|12175.63|12055.63|8
1626670790000|2021-07-19 04:59:50|12176.67|12056.67|12176.59|12056.59|12176.73|12056.73|12176.57|12056.57|8
1626670800000|2021-07-19 05:00:00|12176.57|12056.57|12178.15|12058.15|12178.15|12058.15|12176.57|12056.57|10
1626670810000|2021-07-19 05:00:10|12178.48|12058.48|12180.45|12060.45|12180.5|12060.5|12178.48|12058.48|9
1626670820000|2021-07-19 05:00:20|12180.55|12060.55|12179.97|12059.97|12180.55|12060.55|12179.97|12059.97|7
1626670830000|2021-07-19 05:00:30|12179.41|12059.41|12178.5|12058.5|12179.41|12059.41|12178.42|12058.42|10
1626670840000|2021-07-19 05:00:40|12177.87|12057.87|12177.25|12057.25|12177.87|12057.87|12177.25|12057.25|7
1626670850000|2021-07-19 05:00:50|12176.51|12056.51|12176.81|12056.81|12176.81|12056.81|12176.51|12056.51|9
1626670860000|2021-07-19 05:01:00|12176.66|12056.66|12176.11|12056.11|12176.66|12056.66|12175.83|12055.83|9
1626670870000|2021-07-19 05:01:10|12176.14|12056.14|12175.98|12055.98|12176.58|12056.58|12175.98|12055.98|10
1626670880000|2021-07-19 05:01:20|12175.79|12055.79|12175.61|12055.61|12175.79|12055.79|12175.41|12055.41|7
1626670890000|2021-07-19 05:01:30|12175.73|12055.73|12177.16|12057.16|12177.18|12057.18|12175.72|12055.72|9
1626670900000|2021-07-19 05:01:40|12177.11|12057.11|12173.19|12053.19|12177.11|12057.11|12173.19|12053.19|10
1626670910000|2021-07-19 05:01:50|12173.42|12053.42|12172.77|12052.77|12173.42|12053.42|12172.29|12052.29|10
1626670920000|2021-07-19 05:02:00|12173.07|12053.07|12174.89|12054.89|12174.89|12054.89|12173.07|12053.07|9
1626670930000|2021-07-19 05:02:10|12176.12|12056.12|12177.25|12057.25|12177.25|12057.25|12176.12|12056.12|10
1626670940000|2021-07-19 05:02:20|12177.2|12057.2|12177.1|12057.1|12177.2|12057.2|12176.94|12056.94|8
1626670950000|2021-07-19 05:02:30|12177.12|12057.12|12179.5|12059.5|12179.5|12059.5|12177.08|12057.08|9
1626670960000|2021-07-19 05:02:40|12179.67|12059.67|12180.1|12060.1|12180.1|12060.1|12179.67|12059.67|10
1626670970000|2021-07-19 05:02:50|12180.4|12060.4|12181.67|12061.67|12181.82|12061.82|12180.36|12060.36|10
1626670980000|2021-07-19 05:03:00|12181.5|12061.5|12181.19|12061.19|12182.04|12062.04|12181.19|12061.19|7
1626670990000|2021-07-19 05:03:10|12181.29|12061.29|12181.29|12061.29|12181.34|12061.34|12181.24|12061.24|6
1626671000000|2021-07-19 05:03:20|12181.39|12061.39|12182.26|12062.26|12182.62|12062.62|12181.39|12061.39|8
1626671010000|2021-07-19 05:03:30|12181.98|12061.98|12181.53|12061.53|12181.98|12061.98|12180.97|12060.97|9
1626671020000|2021-07-19 05:03:40|12181.54|12061.54|12181.91|12061.91|12182.26|12062.26|12181.13|12061.13|8
1626671030000|2021-07-19 05:03:50|12180.7|12060.7|12180.63|12060.63|12180.7|12060.7|12180.54|12060.54|7
1626671040000|2021-07-19 05:04:00|12181.31|12061.31|12181.65|12061.65|12181.67|12061.67|12180.86|12060.86|10
1626671050000|2021-07-19 05:04:10|12181.93|12061.93|12181.67|12061.67|12182.4|12062.4|12181.45|12061.45|9
1626671060000|2021-07-19 05:04:20|12181.46|12061.46|12184.1|12064.1|12184.1|12064.1|12181.46|12061.46|10
1626671070000|2021-07-19 05:04:30|12183.89|12063.89|12190.05|12070.05|12190.05|12070.05|12183.86|12063.86|10
1626671080000|2021-07-19 05:04:40|12190.37|12070.37|12195.71|12075.71|12196.29|12076.29|12190.37|12070.37|10
1626671090000|2021-07-19 05:04:50|12195.75|12075.75|12196.62|12076.62|12197.19|12077.19|12195.75|12075.75|9
1626671100000|2021-07-19 05:05:00|12196.16|12076.16|12198.67|12078.67|12198.85|12078.85|12196.16|12076.16|10
1626671110000|2021-07-19 05:05:10|12199.01|12079.01|12198.45|12078.45|12199.11|12079.11|12198.45|12078.45|10
1626671120000|2021-07-19 05:05:20|12198.42|12078.42|12197.33|12077.33|12198.42|12078.42|12197.33|12077.33|10
1626671130000|2021-07-19 05:05:30|12197.85|12077.85|12197.97|12077.97|12197.97|12077.97|12197.62|12077.62|10
1626671140000|2021-07-19 05:05:40|12198.59|12078.59|12199.81|12079.81|12199.81|12079.81|12198.59|12078.59|10
1626671150000|2021-07-19 05:05:50|12200.05|12080.05|12200.42|12080.42|12200.87|12080.87|12200.05|12080.05|9
1626671160000|2021-07-19 05:06:00|12200.31|12080.31|12198.52|12078.52|12200.44|12080.44|12198.23|12078.23|10
1626671170000|2021-07-19 05:06:10|12198.51|12078.51|12198.16|12078.16|12198.51|12078.51|12197.77|12077.77|10
1626671180000|2021-07-19 05:06:20|12198.18|12078.18|12198.81|12078.81|12199.16|12079.16|12198.18|12078.18|10
1626671190000|2021-07-19 05:06:30|12198.55|12078.55|12198.39|12078.39|12198.61|12078.61|12198.14|12078.14|10
1626671200000|2021-07-19 05:06:40|12198.36|12078.36|12198.58|12078.58|12199.14|12079.14|12198.36|12078.36|10
1626671210000|2021-07-19 05:06:50|12198.45|12078.45|12197.97|12077.97|12198.64|12078.64|12197.97|12077.97|10
1626671220000|2021-07-19 05:07:00|12198.04|12078.04|12198.95|12078.95|12198.95|12078.95|12198.04|12078.04|10
1626671230000|2021-07-19 05:07:10|12199.36|12079.36|12201.08|12081.08|12201.08|12081.08|12199.36|12079.36|9
1626671240000|2021-07-19 05:07:20|12201.13|12081.13|12201.62|12081.62|12201.91|12081.91|12201|12081|9
1626671250000|2021-07-19 05:07:30|12201.83|12081.83|12203.08|12083.08|12203.38|12083.38|12201.83|12081.83|10
1626671260000|2021-07-19 05:07:40|12203.01|12083.01|12202.41|12082.41|12203.01|12083.01|12202.3|12082.3|9
1626671270000|2021-07-19 05:07:50|12202.04|12082.04|12202.26|12082.26|12202.41|12082.41|12202.04|12082.04|8
1626671280000|2021-07-19 05:08:00|12202.31|12082.31|12203.25|12083.25|12203.25|12083.25|12202.24|12082.24|9
1626671290000|2021-07-19 05:08:10|12203.26|12083.26|12202.63|12082.63|12203.34|12083.34|12202.59|12082.59|10
1626671300000|2021-07-19 05:08:20|12202.78|12082.78|12203.13|12083.13|12203.48|12083.48|12202.77|12082.77|10
1626671310000|2021-07-19 05:08:30|12202.9|12082.9|12203.19|12083.19|12203.39|12083.39|12202|12082|10
1626671320000|2021-07-19 05:08:40|12203.31|12083.31|12202.91|12082.91|12203.31|12083.31|12202.91|12082.91|10
1626671330000|2021-07-19 05:08:50|12202.69|12082.69|12201.12|12081.12|12202.69|12082.69|12201.12|12081.12|9
1626671340000|2021-07-19 05:09:00|12200.92|12080.92|12200.23|12080.23|12200.94|12080.94|12200.23|12080.23|10
1626671350000|2021-07-19 05:09:10|12200.22|12080.22|12196.69|12076.69|12200.22|12080.22|12196.69|12076.69|9
1626671360000|2021-07-19 05:09:20|12196.25|12076.25|12193.74|12073.74|12196.25|12076.25|12193.74|12073.74|10
1626671370000|2021-07-19 05:09:30|12193.54|12073.54|12191.41|12071.41|12193.73|12073.73|12191.41|12071.41|10
1626671380000|2021-07-19 05:09:40|12191.39|12071.39|12191.09|12071.09|12191.86|12071.86|12190.99|12070.99|10
1626671390000|2021-07-19 05:09:50|12191.23|12071.23|12191.2|12071.2|12192.58|12072.58|12191.17|12071.17|9
1626671400000|2021-07-19 05:10:00|12190.51|12070.51|12191.57|12071.57|12191.58|12071.58|12190.16|12070.16|9
1626671410000|2021-07-19 05:10:10|12191.59|12071.59|12189.16|12069.16|12191.59|12071.59|12189.16|12069.16|10
1626671420000|2021-07-19 05:10:20|12189.27|12069.27|12188.77|12068.77|12189.27|12069.27|12188.69|12068.69|8
1626671430000|2021-07-19 05:10:30|12188.72|12068.72|12187.81|12067.81|12188.73|12068.73|12187.81|12067.81|9
1626671440000|2021-07-19 05:10:40|12186.85|12066.85|12189.85|12069.85|12189.85|12069.85|12186.85|12066.85|9
1626671450000|2021-07-19 05:10:50|12190.09|12070.09|12189.89|12069.89|12190.11|12070.11|12189.84|12069.84|9
1626671460000|2021-07-19 05:11:00|12189.85|12069.85|12189.61|12069.61|12189.88|12069.88|12189.61|12069.61|9
1626671470000|2021-07-19 05:11:10|12189.67|12069.67|12189|12069|12189.67|12069.67|12189|12069|8
1626671480000|2021-07-19 05:11:20|12188.98|12068.98|12186.54|12066.54|12188.98|12068.98|12186.4|12066.4|10
1626671490000|2021-07-19 05:11:30|12186.5|12066.5|12186.04|12066.04|12187.28|12067.28|12186.04|12066.04|9
1626671500000|2021-07-19 05:11:40|12185.91|12065.91|12185.71|12065.71|12185.91|12065.91|12185.49|12065.49|10
1626671510000|2021-07-19 05:11:50|12186.15|12066.15|12185.46|12065.46|12186.15|12066.15|12185.46|12065.46|9
1626671520000|2021-07-19 05:12:00|12185.44|12065.44|12184.88|12064.88|12185.44|12065.44|12184.84|12064.84|10
1626671530000|2021-07-19 05:12:10|12184.97|12064.97|12184.87|12064.87|12185.52|12065.52|12184.87|12064.87|8
1626671540000|2021-07-19 05:12:20|12184.61|12064.61|12183.13|12063.13|12184.61|12064.61|12183.13|12063.13|7
1626671550000|2021-07-19 05:12:30|12182.98|12062.98|12182.17|12062.17|12182.98|12062.98|12182.17|12062.17|9
1626671560000|2021-07-19 05:12:40|12182.28|12062.28|12182.3|12062.3|12182.3|12062.3|12181.73|12061.73|8
1626671570000|2021-07-19 05:12:50|12182.31|12062.31|12182.3|12062.3|12182.33|12062.33|12181.43|12061.43|7
1626671580000|2021-07-19 05:13:00|12182.25|12062.25|12182.25|12062.25|12182.25|12062.25|12182.09|12062.09|7
1626671590000|2021-07-19 05:13:10|12182.27|12062.27|12181.35|12061.35|12182.27|12062.27|12181.25|12061.25|8
1626671600000|2021-07-19 05:13:20|12180.88|12060.88|12178.81|12058.81|12180.88|12060.88|12178.81|12058.81|10
1626671610000|2021-07-19 05:13:30|12178.53|12058.53|12177.9|12057.9|12179.2|12059.2|12177.81|12057.81|9
1626671620000|2021-07-19 05:13:40|12177.77|12057.77|12178.12|12058.12|12178.54|12058.54|12177.68|12057.68|9
1626671630000|2021-07-19 05:13:50|12178.1|12058.1|12177.85|12057.85|12178.18|12058.18|12177.85|12057.85|8
1626671640000|2021-07-19 05:14:00|12177.88|12057.88|12174.97|12054.97|12177.88|12057.88|12174.97|12054.97|8
1626671650000|2021-07-19 05:14:10|12175.06|12055.06|12176.11|12056.11|12176.15|12056.15|12175.06|12055.06|8
1626671660000|2021-07-19 05:14:20|12176.07|12056.07|12176.12|12056.12|12176.12|12056.12|12176.03|12056.03|8
1626671670000|2021-07-19 05:14:30|12176.29|12056.29|12177.11|12057.11|12177.15|12057.15|12176.29|12056.29|10
1626671680000|2021-07-19 05:14:40|12177.16|12057.16|12176.04|12056.04|12177.19|12057.19|12176.04|12056.04|10
1626671690000|2021-07-19 05:14:50|12175.91|12055.91|12176.02|12056.02|12176.92|12056.92|12175.91|12055.91|7
1626671700000|2021-07-19 05:15:00|12175.81|12055.81|12173.42|12053.42|12175.81|12055.81|12173.42|12053.42|8
1626671710000|2021-07-19 05:15:10|12173.09|12053.09|12172.63|12052.63|12173.77|12053.77|12172.63|12052.63|10
1626671720000|2021-07-19 05:15:20|12171.79|12051.79|12172.01|12052.01|12172.3|12052.3|12171.54|12051.54|10
1626671730000|2021-07-19 05:15:30|12171.92|12051.92|12172.89|12052.89|12173.25|12053.25|12171.92|12051.92|10
1626671740000|2021-07-19 05:15:40|12173.81|12053.81|12173.24|12053.24|12174.12|12054.12|12173.24|12053.24|10
1626671750000|2021-07-19 05:15:50|12173.38|12053.38|12173.21|12053.21|12173.38|12053.38|12173.07|12053.07|9
1626671760000|2021-07-19 05:16:00|12173.23|12053.23|12174.19|12054.19|12174.19|12054.19|12173.23|12053.23|7
1626671770000|2021-07-19 05:16:10|12174.07|12054.07|12175.96|12055.96|12175.97|12055.97|12173.44|12053.44|10
1626671780000|2021-07-19 05:16:20|12176.12|12056.12|12176.1|12056.1|12176.31|12056.31|12176.08|12056.08|8
1626671790000|2021-07-19 05:16:30|12176.98|12056.98|12177.58|12057.58|12177.58|12057.58|12176.5|12056.5|8
1626671800000|2021-07-19 05:16:40|12177.63|12057.63|12178.22|12058.22|12178.22|12058.22|12177.63|12057.63|6
1626671810000|2021-07-19 05:16:50|12178.26|12058.26|12178.14|12058.14|12178.26|12058.26|12178.05|12058.05|8
1626671820000|2021-07-19 05:17:00|12178.13|12058.13|12176.21|12056.21|12178.13|12058.13|12176.17|12056.17|10
1626671830000|2021-07-19 05:17:10|12176.23|12056.23|12176.94|12056.94|12176.94|12056.94|12176.15|12056.15|10
1626671840000|2021-07-19 05:17:20|12177.19|12057.19|12178.36|12058.36|12178.36|12058.36|12177.19|12057.19|10
1626671850000|2021-07-19 05:17:30|12178.47|12058.47|12178.32|12058.32|12178.47|12058.47|12178.14|12058.14|10
1626671860000|2021-07-19 05:17:40|12178.27|12058.27|12177.26|12057.26|12178.27|12058.27|12177.22|12057.22|9
1626671870000|2021-07-19 05:17:50|12177.12|12057.12|12176.6|12056.6|12177.95|12057.95|12176.6|12056.6|9
1626671880000|2021-07-19 05:18:00|12176.05|12056.05|12176.04|12056.04|12176.07|12056.07|12175.75|12055.75|9
1626671890000|2021-07-19 05:18:10|12175.79|12055.79|12175.15|12055.15|12175.89|12055.89|12175.15|12055.15|9
1626671900000|2021-07-19 05:18:20|12175.06|12055.06|12174.73|12054.73|12175.07|12055.07|12174.68|12054.68|7
1626671910000|2021-07-19 05:18:30|12174.74|12054.74|12173.78|12053.78|12174.74|12054.74|12173.69|12053.69|6
1626671920000|2021-07-19 05:18:40|12173.69|12053.69|12174.38|12054.38|12174.54|12054.54|12173.69|12053.69|8
1626671930000|2021-07-19 05:18:50|12174.03|12054.03|12173.07|12053.07|12174.13|12054.13|12173.07|12053.07|8
1626671940000|2021-07-19 05:19:00|12173.91|12053.91|12174.35|12054.35|12174.43|12054.43|12173.68|12053.68|10
1626671950000|2021-07-19 05:19:10|12174.58|12054.58|12175.82|12055.82|12175.82|12055.82|12174.55|12054.55|8
1626671960000|2021-07-19 05:19:20|12176.12|12056.12|12176.66|12056.66|12176.75|12056.75|12176.12|12056.12|9
1626671970000|2021-07-19 05:19:30|12176.41|12056.41|12174.5|12054.5|12176.41|12056.41|12174.5|12054.5|8
1626671980000|2021-07-19 05:19:40|12174.23|12054.23|12173.6|12053.6|12174.26|12054.26|12173.6|12053.6|7
1626671990000|2021-07-19 05:19:50|12173.66|12053.66|12173.46|12053.46|12174.87|12054.87|12173.46|12053.46|8
1626672000000|2021-07-19 05:20:00|12173.41|12053.41|12173.51|12053.51|12173.51|12053.51|12173.34|12053.34|8
1626672010000|2021-07-19 05:20:10|12173.53|12053.53|12173.51|12053.51|12173.7|12053.7|12173.5|12053.5|8
1626672020000|2021-07-19 05:20:20|12173.53|12053.53|12172.49|12052.49|12173.64|12053.64|12172.49|12052.49|10
1626672030000|2021-07-19 05:20:30|12172.34|12052.34|12168.79|12048.79|12172.34|12052.34|12168.79|12048.79|9
1626672040000|2021-07-19 05:20:40|12168.83|12048.83|12165.8|12045.8|12168.83|12048.83|12165.8|12045.8|9
1626672050000|2021-07-19 05:20:50|12165.92|12045.92|12165.8|12045.8|12166.63|12046.63|12165.8|12045.8|9
1626672060000|2021-07-19 05:21:00|12165.75|12045.75|12166.27|12046.27|12166.27|12046.27|12165.75|12045.75|8
1626672070000|2021-07-19 05:21:10|12166.25|12046.25|12165.28|12045.28|12166.57|12046.57|12165.02|12045.02|10
1626672080000|2021-07-19 05:21:20|12165.21|12045.21|12164.06|12044.06|12165.47|12045.47|12163.91|12043.91|8
1626672090000|2021-07-19 05:21:30|12164.08|12044.08|12162.76|12042.76|12164.08|12044.08|12162.76|12042.76|10
1626672100000|2021-07-19 05:21:40|12162.75|12042.75|12161.75|12041.75|12163.5|12043.5|12161.75|12041.75|10
1626672110000|2021-07-19 05:21:50|12161.77|12041.77|12158.74|12038.74|12161.77|12041.77|12158.74|12038.74|10
1626672120000|2021-07-19 05:22:00|12158.48|12038.48|12158.36|12038.36|12158.48|12038.48|12157.08|12037.08|10
1626672130000|2021-07-19 05:22:10|12157.51|12037.51|12158.45|12038.45|12158.45|12038.45|12157.51|12037.51|8
1626672140000|2021-07-19 05:22:20|12158.46|12038.46|12159.94|12039.94|12159.94|12039.94|12158.46|12038.46|9
1626672150000|2021-07-19 05:22:30|12160.26|12040.26|12160.62|12040.62|12160.62|12040.62|12160.21|12040.21|8
1626672160000|2021-07-19 05:22:40|12160.39|12040.39|12159.89|12039.89|12160.45|12040.45|12159.66|12039.66|9
1626672170000|2021-07-19 05:22:50|12159.95|12039.95|12161.24|12041.24|12161.24|12041.24|12159.88|12039.88|10
1626672180000|2021-07-19 05:23:00|12161.33|12041.33|12161.9|12041.9|12161.96|12041.96|12161.33|12041.33|8
1626672190000|2021-07-19 05:23:10|12161.95|12041.95|12162.06|12042.06|12162.06|12042.06|12161.62|12041.62|7
1626672200000|2021-07-19 05:23:20|12162.04|12042.04|12162.66|12042.66|12162.96|12042.96|12162.04|12042.04|9
1626672210000|2021-07-19 05:23:30|12161.71|12041.71|12160.76|12040.76|12161.71|12041.71|12160.76|12040.76|8
1626672220000|2021-07-19 05:23:40|12160.78|12040.78|12159.57|12039.57|12160.78|12040.78|12159.57|12039.57|7
1626672230000|2021-07-19 05:23:50|12159.29|12039.29|12156.44|12036.44|12159.29|12039.29|12156.44|12036.44|10
1626672240000|2021-07-19 05:24:00|12155.92|12035.92|12154.03|12034.03|12155.92|12035.92|12154.03|12034.03|9
1626672250000|2021-07-19 05:24:10|12153.77|12033.77|12151.69|12031.69|12153.77|12033.77|12151.69|12031.69|10
1626672260000|2021-07-19 05:24:20|12151.65|12031.65|12150.49|12030.49|12151.66|12031.66|12150.39|12030.39|10
1626672270000|2021-07-19 05:24:30|12150.78|12030.78|12151.06|12031.06|12151.11|12031.11|12150.71|12030.71|10
1626672280000|2021-07-19 05:24:40|12151.22|12031.22|12151.7|12031.7|12151.78|12031.78|12151.22|12031.22|9
1626672290000|2021-07-19 05:24:50|12151.75|12031.75|12150.59|12030.59|12151.75|12031.75|12150.04|12030.04|9
1626672300000|2021-07-19 05:25:00|12150.69|12030.69|12150.36|12030.36|12150.93|12030.93|12149.77|12029.77|10
1626672310000|2021-07-19 05:25:10|12150.52|12030.52|12151.91|12031.91|12151.91|12031.91|12150.52|12030.52|8
1626672320000|2021-07-19 05:25:20|12151.89|12031.89|12152.17|12032.17|12152.24|12032.24|12151.85|12031.85|7
1626672330000|2021-07-19 05:25:30|12152.47|12032.47|12154.23|12034.23|12154.3|12034.3|12152.47|12032.47|10
1626672340000|2021-07-19 05:25:40|12154.16|12034.16|12154.2|12034.2|12154.68|12034.68|12154.05|12034.05|9
1626672350000|2021-07-19 05:25:50|12154.02|12034.02|12154.08|12034.08|12154.64|12034.64|12153.98|12033.98|10
1626672360000|2021-07-19 05:26:00|12154.03|12034.03|12154.26|12034.26|12154.26|12034.26|12153.78|12033.78|9
1626672370000|2021-07-19 05:26:10|12154.4|12034.4|12154.65|12034.65|12154.65|12034.65|12154.4|12034.4|8
1626672380000|2021-07-19 05:26:20|12154.69|12034.69|12154.4|12034.4|12155.68|12035.68|12154.4|12034.4|10
1626672390000|2021-07-19 05:26:30|12154.6|12034.6|12154.41|12034.41|12155.3|12035.3|12153.98|12033.98|10
1626672400000|2021-07-19 05:26:40|12153.32|12033.32|12152.6|12032.6|12153.32|12033.32|12152.6|12032.6|7
1626672410000|2021-07-19 05:26:50|12152.19|12032.19|12151.25|12031.25|12152.19|12032.19|12150.78|12030.78|8
1626672420000|2021-07-19 05:27:00|12150.95|12030.95|12151.92|12031.92|12151.92|12031.92|12150.66|12030.66|10
1626672430000|2021-07-19 05:27:10|12152.01|12032.01|12151.83|12031.83|12152.06|12032.06|12151.67|12031.67|10
1626672440000|2021-07-19 05:27:20|12151.49|12031.49|12151.64|12031.64|12151.72|12031.72|12151.47|12031.47|10
1626672450000|2021-07-19 05:27:30|12151.65|12031.65|12151.16|12031.16|12152.07|12032.07|12151.16|12031.16|10
1626672460000|2021-07-19 05:27:40|12151.2|12031.2|12152.13|12032.13|12152.26|12032.26|12151.2|12031.2|10
1626672470000|2021-07-19 05:27:50|12152.14|12032.14|12152.02|12032.02|12152.4|12032.4|12152.02|12032.02|9
1626672480000|2021-07-19 05:28:00|12152.08|12032.08|12151.73|12031.73|12152.2|12032.2|12151.73|12031.73|10
1626672490000|2021-07-19 05:28:10|12151.72|12031.72|12151.71|12031.71|12151.72|12031.72|12151.48|12031.48|10
1626672500000|2021-07-19 05:28:20|12151.4|12031.4|12151.16|12031.16|12151.4|12031.4|12151.02|12031.02|10
1626672510000|2021-07-19 05:28:30|12151.15|12031.15|12151.2|12031.2|12151.57|12031.57|12151.14|12031.14|10
1626672520000|2021-07-19 05:28:40|12151.13|12031.13|12151.36|12031.36|12151.36|12031.36|12150.78|12030.78|10
1626672530000|2021-07-19 05:28:50|12151.37|12031.37|12151.65|12031.65|12151.86|12031.86|12151.37|12031.37|9
1626672540000|2021-07-19 05:29:00|12151.67|12031.67|12151.94|12031.94|12152.85|12032.85|12151.67|12031.67|9
1626672550000|2021-07-19 05:29:10|12152.46|12032.46|12155.23|12035.23|12155.23|12035.23|12152.46|12032.46|10
1626672560000|2021-07-19 05:29:20|12155.37|12035.37|12157.83|12037.83|12157.83|12037.83|12155.37|12035.37|9
1626672570000|2021-07-19 05:29:30|12157.86|12037.86|12159.74|12039.74|12159.74|12039.74|12157.86|12037.86|10
1626672580000|2021-07-19 05:29:40|12159.57|12039.57|12159.67|12039.67|12159.79|12039.79|12159.57|12039.57|5
1626672590000|2021-07-19 05:29:50|12159.45|12039.45|12158.92|12038.92|12159.48|12039.48|12158.92|12038.92|5
1626672600000|2021-07-19 05:30:00|12158.2|12038.2|12156.99|12036.99|12158.2|12038.2|12156.99|12036.99|10
1626672610000|2021-07-19 05:30:10|12156.93|12036.93|12156.98|12036.98|12156.98|12036.98|12156.39|12036.39|9
1626672620000|2021-07-19 05:30:20|12157.09|12037.09|12159.35|12039.35|12159.35|12039.35|12157.09|12037.09|10
1626672630000|2021-07-19 05:30:30|12159.4|12039.4|12160.18|12040.18|12160.18|12040.18|12159.4|12039.4|9
1626672640000|2021-07-19 05:30:40|12160.6|12040.6|12162.2|12042.2|12162.2|12042.2|12160.54|12040.54|10
1626672650000|2021-07-19 05:30:50|12162.21|12042.21|12161.68|12041.68|12162.73|12042.73|12161.68|12041.68|9
1626672660000|2021-07-19 05:31:00|12161.79|12041.79|12163.18|12043.18|12163.18|12043.18|12161.79|12041.79|10
1626672670000|2021-07-19 05:31:10|12163.17|12043.17|12163.55|12043.55|12163.55|12043.55|12163.17|12043.17|7
1626672680000|2021-07-19 05:31:20|12163.73|12043.73|12163.7|12043.7|12164.02|12044.02|12163.6|12043.6|10
1626672690000|2021-07-19 05:31:30|12163.65|12043.65|12164.3|12044.3|12164.3|12044.3|12163.59|12043.59|10
1626672700000|2021-07-19 05:31:40|12164.35|12044.35|12163.68|12043.68|12164.35|12044.35|12163.14|12043.14|10
1626672710000|2021-07-19 05:31:50|12163.79|12043.79|12163.6|12043.6|12163.99|12043.99|12163.55|12043.55|8
1626672720000|2021-07-19 05:32:00|12163.5|12043.5|12164.46|12044.46|12165.6|12045.6|12163.5|12043.5|10
1626672730000|2021-07-19 05:32:10|12164.48|12044.48|12164.78|12044.78|12164.78|12044.78|12164.48|12044.48|9
1626672740000|2021-07-19 05:32:20|12164.73|12044.73|12164.69|12044.69|12164.73|12044.73|12164.69|12044.69|2
1626672750000|2021-07-19 05:32:30|12164.68|12044.68|12163.72|12043.72|12164.69|12044.69|12163.01|12043.01|9
1626672760000|2021-07-19 05:32:40|12164.14|12044.14|12164.33|12044.33|12164.58|12044.58|12163.65|12043.65|10
1626672770000|2021-07-19 05:32:50|12164.45|12044.45|12163.18|12043.18|12164.88|12044.88|12163.18|12043.18|9
1626672780000|2021-07-19 05:33:00|12162.93|12042.93|12164.92|12044.92|12164.92|12044.92|12162.93|12042.93|10
1626672790000|2021-07-19 05:33:10|12165.43|12045.43|12165.77|12045.77|12165.91|12045.91|12165.43|12045.43|9
1626672800000|2021-07-19 05:33:20|12165.74|12045.74|12166.38|12046.38|12166.38|12046.38|12165.74|12045.74|10
1626672810000|2021-07-19 05:33:30|12166.41|12046.41|12166.78|12046.78|12166.78|12046.78|12166.41|12046.41|8
1626672820000|2021-07-19 05:33:40|12166.79|12046.79|12166.2|12046.2|12167.28|12047.28|12166.2|12046.2|9
1626672830000|2021-07-19 05:33:50|12165.8|12045.8|12164.89|12044.89|12165.8|12045.8|12164.45|12044.45|9
1626672840000|2021-07-19 05:34:00|12165.21|12045.21|12167.34|12047.34|12167.34|12047.34|12165.21|12045.21|10
1626672850000|2021-07-19 05:34:10|12167.48|12047.48|12169.5|12049.5|12169.5|12049.5|12167.48|12047.48|8
1626672860000|2021-07-19 05:34:20|12168.44|12048.44|12169.79|12049.79|12170.08|12050.08|12168.44|12048.44|10
1626672870000|2021-07-19 05:34:30|12171.03|12051.03|12172.06|12052.06|12172.08|12052.08|12171.03|12051.03|9
1626672880000|2021-07-19 05:34:40|12172.07|12052.07|12171.84|12051.84|12172.28|12052.28|12171.7|12051.7|9
1626672890000|2021-07-19 05:34:50|12171.97|12051.97|12168.96|12048.96|12171.97|12051.97|12168.96|12048.96|10
1626672900000|2021-07-19 05:35:00|12168.39|12048.39|12168.39|12048.39|12168.39|12048.39|12167.95|12047.95|9
1626672910000|2021-07-19 05:35:10|12168.54|12048.54|12170.46|12050.46|12170.46|12050.46|12168.54|12048.54|8
1626672920000|2021-07-19 05:35:20|12171.83|12051.83|12172.86|12052.86|12172.86|12052.86|12170.6|12050.6|10
1626672930000|2021-07-19 05:35:30|12172.97|12052.97|12173.76|12053.76|12173.77|12053.77|12172.97|12052.97|10
1626672940000|2021-07-19 05:35:40|12173.61|12053.61|12173.58|12053.58|12173.84|12053.84|12172.82|12052.82|9
1626672950000|2021-07-19 05:35:50|12172.49|12052.49|12171.67|12051.67|12172.5|12052.5|12171.57|12051.57|9
1626672960000|2021-07-19 05:36:00|12171.36|12051.36|12169.91|12049.91|12171.36|12051.36|12169.84|12049.84|10
1626672970000|2021-07-19 05:36:10|12170.6|12050.6|12171.57|12051.57|12171.57|12051.57|12170.6|12050.6|9
1626672980000|2021-07-19 05:36:20|12171.71|12051.71|12171.6|12051.6|12171.77|12051.77|12171.6|12051.6|9
1626672990000|2021-07-19 05:36:30|12171.54|12051.54|12171.76|12051.76|12172.65|12052.65|12171.54|12051.54|10
1626673000000|2021-07-19 05:36:40|12171.73|12051.73|12170.83|12050.83|12171.73|12051.73|12170.71|12050.71|10
1626673010000|2021-07-19 05:36:50|12171|12051|12169.65|12049.65|12171|12051|12169.64|12049.64|9
1626673020000|2021-07-19 05:37:00|12169.03|12049.03|12165.9|12045.9|12169.03|12049.03|12165.9|12045.9|10
1626673030000|2021-07-19 05:37:10|12165.79|12045.79|12165.04|12045.04|12165.9|12045.9|12165.04|12045.04|8
1626673040000|2021-07-19 05:37:20|12165.85|12045.85|12164.27|12044.27|12165.85|12045.85|12164.27|12044.27|10
1626673050000|2021-07-19 05:37:30|12164.18|12044.18|12163.7|12043.7|12164.29|12044.29|12163.7|12043.7|9
1626673060000|2021-07-19 05:37:40|12163.69|12043.69|12163.33|12043.33|12163.69|12043.69|12162.77|12042.77|10
1626673070000|2021-07-19 05:37:50|12163.16|12043.16|12163.19|12043.19|12164.11|12044.11|12163.16|12043.16|8
1626673080000|2021-07-19 05:38:00|12163.12|12043.12|12162.6|12042.6|12163.89|12043.89|12160.79|12040.79|10
1626673090000|2021-07-19 05:38:10|12162.59|12042.59|12163.44|12043.44|12163.51|12043.51|12162.57|12042.57|10
1626673100000|2021-07-19 05:38:20|12163.48|12043.48|12164.39|12044.39|12164.39|12044.39|12163.48|12043.48|8
1626673110000|2021-07-19 05:38:30|12164.4|12044.4|12163.83|12043.83|12164.62|12044.62|12163.63|12043.63|9
1626673120000|2021-07-19 05:38:40|12163.93|12043.93|12164.28|12044.28|12165.1|12045.1|12163.93|12043.93|9
1626673130000|2021-07-19 05:38:50|12164.29|12044.29|12163.26|12043.26|12164.33|12044.33|12162.35|12042.35|9
1626673140000|2021-07-19 05:39:00|12163.25|12043.25|12163.76|12043.76|12163.76|12043.76|12162.91|12042.91|10
1626673150000|2021-07-19 05:39:10|12163.8|12043.8|12164.22|12044.22|12164.26|12044.26|12162.99|12042.99|10
1626673160000|2021-07-19 05:39:20|12164.24|12044.24|12164.37|12044.37|12164.37|12044.37|12164|12044|10
1626673170000|2021-07-19 05:39:30|12164.3|12044.3|12162.89|12042.89|12164.31|12044.31|12162.89|12042.89|10
1626673180000|2021-07-19 05:39:40|12162.73|12042.73|12162.74|12042.74|12162.82|12042.82|12162.66|12042.66|8
1626673190000|2021-07-19 05:39:50|12162.63|12042.63|12162.41|12042.41|12163.18|12043.18|12162.38|12042.38|10
1626673200000|2021-07-19 05:40:00|12162.36|12042.36|12164.43|12044.43|12164.43|12044.43|12162.36|12042.36|9
1626673210000|2021-07-19 05:40:10|12164.32|12044.32|12163.99|12043.99|12164.32|12044.32|12163.64|12043.64|8
1626673220000|2021-07-19 05:40:20|12164.01|12044.01|12165.79|12045.79|12165.79|12045.79|12164.01|12044.01|10
1626673230000|2021-07-19 05:40:30|12165.78|12045.78|12165.76|12045.76|12166.92|12046.92|12165.76|12045.76|7
1626673240000|2021-07-19 05:40:40|12165.64|12045.64|12166.04|12046.04|12166.29|12046.29|12165.51|12045.51|10
1626673250000|2021-07-19 05:40:50|12165.42|12045.42|12162.49|12042.49|12165.42|12045.42|12162.49|12042.49|10
1626673260000|2021-07-19 05:41:00|12162.25|12042.25|12162.98|12042.98|12162.98|12042.98|12162.04|12042.04|9
1626673270000|2021-07-19 05:41:10|12163.32|12043.32|12165.23|12045.23|12165.23|12045.23|12163.32|12043.32|10
1626673280000|2021-07-19 05:41:20|12165.31|12045.31|12165.28|12045.28|12165.92|12045.92|12165.28|12045.28|9
1626673290000|2021-07-19 05:41:30|12165.36|12045.36|12165.67|12045.67|12165.81|12045.81|12165.36|12045.36|9
1626673300000|2021-07-19 05:41:40|12165.68|12045.68|12164.58|12044.58|12165.69|12045.69|12164.58|12044.58|9
1626673310000|2021-07-19 05:41:50|12164.56|12044.56|12165.71|12045.71|12165.71|12045.71|12164.3|12044.3|10
1626673320000|2021-07-19 05:42:00|12165.77|12045.77|12165.44|12045.44|12165.83|12045.83|12165.29|12045.29|8
1626673330000|2021-07-19 05:42:10|12163.2|12043.2|12162.14|12042.14|12163.2|12043.2|12160.71|12040.71|9
1626673340000|2021-07-19 05:42:20|12162.08|12042.08|12159.55|12039.55|12162.72|12042.72|12159.55|12039.55|10
1626673350000|2021-07-19 05:42:30|12159.13|12039.13|12157.94|12037.94|12159.13|12039.13|12157.94|12037.94|9
1626673360000|2021-07-19 05:42:40|12158.24|12038.24|12160.07|12040.07|12160.07|12040.07|12158.24|12038.24|10
1626673370000|2021-07-19 05:42:50|12160.46|12040.46|12160.62|12040.62|12161|12041|12159.77|12039.77|10
1626673380000|2021-07-19 05:43:00|12160.96|12040.96|12163.87|12043.87|12163.87|12043.87|12160.96|12040.96|10
1626673390000|2021-07-19 05:43:10|12163.88|12043.88|12163.56|12043.56|12164.01|12044.01|12163.56|12043.56|5
1626673400000|2021-07-19 05:43:20|12163.26|12043.26|12164.94|12044.94|12164.94|12044.94|12163.26|12043.26|9
1626673410000|2021-07-19 05:43:30|12165.32|12045.32|12165.57|12045.57|12165.63|12045.63|12165.32|12045.32|8
1626673420000|2021-07-19 05:43:40|12165.5|12045.5|12164.19|12044.19|12165.5|12045.5|12164.19|12044.19|10
1626673430000|2021-07-19 05:43:50|12164.14|12044.14|12158.78|12038.78|12164.14|12044.14|12158.78|12038.78|10
1626673440000|2021-07-19 05:44:00|12158.58|12038.58|12158.39|12038.39|12158.58|12038.58|12157.59|12037.59|8
1626673450000|2021-07-19 05:44:10|12158.2|12038.2|12158.08|12038.08|12158.21|12038.21|12157.69|12037.69|9
1626673460000|2021-07-19 05:44:20|12158.05|12038.05|12158.91|12038.91|12158.91|12038.91|12158.05|12038.05|7
1626673470000|2021-07-19 05:44:30|12159.02|12039.02|12159.92|12039.92|12160.12|12040.12|12159.02|12039.02|9
1626673480000|2021-07-19 05:44:40|12160.13|12040.13|12158.79|12038.79|12160.13|12040.13|12158.79|12038.79|9
1626673490000|2021-07-19 05:44:50|12158.93|12038.93|12155.72|12035.72|12158.93|12038.93|12155.72|12035.72|10
1626673500000|2021-07-19 05:45:00|12155.7|12035.7|12155.77|12035.77|12156.64|12036.64|12155.27|12035.27|10
1626673510000|2021-07-19 05:45:10|12155.52|12035.52|12157.63|12037.63|12157.64|12037.64|12155.51|12035.51|10
1626673520000|2021-07-19 05:45:20|12157.57|12037.57|12157.67|12037.67|12157.99|12037.99|12157.57|12037.57|10
1626673530000|2021-07-19 05:45:30|12158.08|12038.08|12161.63|12041.63|12161.63|12041.63|12158.08|12038.08|10
1626673540000|2021-07-19 05:45:40|12161.69|12041.69|12169.51|12049.51|12169.51|12049.51|12161.69|12041.69|10
1626673550000|2021-07-19 05:45:50|12170.32|12050.32|12172.69|12052.69|12172.69|12052.69|12169.52|12049.52|10
1626673560000|2021-07-19 05:46:00|12173.36|12053.36|12178|12058|12178|12058|12173.36|12053.36|10
1626673570000|2021-07-19 05:46:10|12177.9|12057.9|12181.02|12061.02|12181.02|12061.02|12177.9|12057.9|9
1626673580000|2021-07-19 05:46:20|12181.2|12061.2|12182.2|12062.2|12182.2|12062.2|12180.95|12060.95|10
1626673590000|2021-07-19 05:46:30|12182.25|12062.25|12182.91|12062.91|12182.91|12062.91|12181.59|12061.59|10
1626673600000|2021-07-19 05:46:40|12182.83|12062.83|12184.04|12064.04|12184.6|12064.6|12182.83|12062.83|9
1626673610000|2021-07-19 05:46:50|12184.61|12064.61|12185.18|12065.18|12185.19|12065.19|12184.61|12064.61|10
1626673620000|2021-07-19 05:47:00|12185.11|12065.11|12186.14|12066.14|12187.2|12067.2|12185.11|12065.11|10
1626673630000|2021-07-19 05:47:10|12184.94|12064.94|12184.44|12064.44|12185.56|12065.56|12184.44|12064.44|10
1626673640000|2021-07-19 05:47:20|12184.42|12064.42|12185.25|12065.25|12185.26|12065.26|12183.99|12063.99|10
1626673650000|2021-07-19 05:47:30|12185.2|12065.2|12190.4|12070.4|12190.4|12070.4|12185.19|12065.19|9
1626673660000|2021-07-19 05:47:40|12193.67|12073.67|12199.92|12079.92|12199.92|12079.92|12193.67|12073.67|10
1626673670000|2021-07-19 05:47:50|12198.77|12078.77|12203.07|12083.07|12203.07|12083.07|12198.77|12078.77|10
1626673680000|2021-07-19 05:48:00|12203.58|12083.58|12207.87|12087.87|12207.87|12087.87|12203.58|12083.58|10
1626673690000|2021-07-19 05:48:10|12208.08|12088.08|12212.3|12092.3|12212.3|12092.3|12207.92|12087.92|9
1626673700000|2021-07-19 05:48:20|12214.86|12094.86|12214.68|12094.68|12215.08|12095.08|12214.49|12094.49|10
1626673710000|2021-07-19 05:48:30|12214.74|12094.74|12213.39|12093.39|12214.74|12094.74|12213.39|12093.39|10
1626673720000|2021-07-19 05:48:40|12212.25|12092.25|12223.23|12103.23|12223.23|12103.23|12212.25|12092.25|10
1626673730000|2021-07-19 05:48:50|12224.89|12104.89|12230.21|12110.21|12230.21|12110.21|12224.89|12104.89|10
1626673740000|2021-07-19 05:49:00|12231.08|12111.08|12235.97|12115.97|12235.97|12115.97|12231.08|12111.08|10
1626673750000|2021-07-19 05:49:10|12236.34|12116.34|12247.15|12127.15|12247.58|12127.58|12236.34|12116.34|10
1626673760000|2021-07-19 05:49:20|12246.9|12126.9|12246.86|12126.86|12247.65|12127.65|12246.86|12126.86|10
1626673770000|2021-07-19 05:49:30|12246.79|12126.79|12245|12125|12246.8|12126.8|12245|12125|10
1626673780000|2021-07-19 05:49:40|12244.38|12124.38|12241.36|12121.36|12244.38|12124.38|12241.03|12121.03|10
1626673790000|2021-07-19 05:49:50|12240.77|12120.77|12240.92|12120.92|12241.76|12121.76|12240.48|12120.48|10
1626673800000|2021-07-19 05:50:00|12240.25|12120.25|12237.55|12117.55|12240.25|12120.25|12237.55|12117.55|10
1626673810000|2021-07-19 05:50:10|12237.27|12117.27|12236.26|12116.26|12237.32|12117.32|12236.26|12116.26|10
1626673820000|2021-07-19 05:50:20|12236.04|12116.04|12235.57|12115.57|12236.48|12116.48|12235.41|12115.41|10
1626673830000|2021-07-19 05:50:30|12235.5|12115.5|12235.99|12115.99|12235.99|12115.99|12235.49|12115.49|10
1626673840000|2021-07-19 05:50:40|12235.75|12115.75|12235.1|12115.1|12236.37|12116.37|12234.84|12114.84|10
1626673850000|2021-07-19 05:50:50|12235.01|12115.01|12232.97|12112.97|12235.32|12115.32|12232.94|12112.94|9
1626673860000|2021-07-19 05:51:00|12232.71|12112.71|12233.17|12113.17|12233.36|12113.36|12232.3|12112.3|10
1626673870000|2021-07-19 05:51:10|12233.09|12113.09|12232.45|12112.45|12233.09|12113.09|12232.21|12112.21|10
1626673880000|2021-07-19 05:51:20|12232.34|12112.34|12232.12|12112.12|12232.43|12112.43|12231.97|12111.97|9
1626673890000|2021-07-19 05:51:30|12232.04|12112.04|12232.73|12112.73|12232.73|12112.73|12231.85|12111.85|10
1626673900000|2021-07-19 05:51:40|12232.62|12112.62|12233.27|12113.27|12233.31|12113.31|12232.26|12112.26|10
1626673910000|2021-07-19 05:51:50|12233.25|12113.25|12231.02|12111.02|12233.67|12113.67|12231.02|12111.02|9
1626673920000|2021-07-19 05:52:00|12230.8|12110.8|12226.12|12106.12|12230.8|12110.8|12226.12|12106.12|9
1626673930000|2021-07-19 05:52:10|12226.82|12106.82|12225.44|12105.44|12226.82|12106.82|12225.44|12105.44|10
1626673940000|2021-07-19 05:52:20|12224.48|12104.48|12220.85|12100.85|12224.48|12104.48|12220.85|12100.85|10
1626673950000|2021-07-19 05:52:30|12220.47|12100.47|12216.38|12096.38|12220.47|12100.47|12216.38|12096.38|10
1626673960000|2021-07-19 05:52:40|12216.3|12096.3|12214.45|12094.45|12216.3|12096.3|12214.35|12094.35|10
1626673970000|2021-07-19 05:52:50|12214.4|12094.4|12213.68|12093.68|12214.51|12094.51|12213.52|12093.52|8
1626673980000|2021-07-19 05:53:00|12213.91|12093.91|12217.21|12097.21|12217.46|12097.46|12213.82|12093.82|10
1626673990000|2021-07-19 05:53:10|12217.52|12097.52|12217.12|12097.12|12217.7|12097.7|12217.1|12097.1|10
1626674000000|2021-07-19 05:53:20|12217.19|12097.19|12215.77|12095.77|12217.19|12097.19|12215.77|12095.77|10
1626674010000|2021-07-19 05:53:30|12215.68|12095.68|12214.12|12094.12|12215.68|12095.68|12214.12|12094.12|10
1626674020000|2021-07-19 05:53:40|12213.66|12093.66|12213.72|12093.72|12213.72|12093.72|12211.86|12091.86|10
1626674030000|2021-07-19 05:53:50|12214.16|12094.16|12216.9|12096.9|12216.9|12096.9|12214.15|12094.15|9
1626674040000|2021-07-19 05:54:00|12217.11|12097.11|12215.13|12095.13|12217.11|12097.11|12215.13|12095.13|9
1626674050000|2021-07-19 05:54:10|12215.72|12095.72|12221.37|12101.37|12221.37|12101.37|12214.52|12094.52|10
1626674060000|2021-07-19 05:54:20|12221.81|12101.81|12225.12|12105.12|12225.12|12105.12|12221.81|12101.81|10
1626674070000|2021-07-19 05:54:30|12225.47|12105.47|12228.97|12108.97|12228.97|12108.97|12225.08|12105.08|10
1626674080000|2021-07-19 05:54:40|12229.06|12109.06|12234.57|12114.57|12234.57|12114.57|12229.06|12109.06|10
1626674090000|2021-07-19 05:54:50|12234.77|12114.77|12233.26|12113.26|12234.83|12114.83|12233|12113|10
1626674100000|2021-07-19 05:55:00|12233.73|12113.73|12236.96|12116.96|12236.96|12116.96|12233.73|12113.73|10
1626674110000|2021-07-19 05:55:10|12236.74|12116.74|12238.56|12118.56|12239.54|12119.54|12236.74|12116.74|10
1626674120000|2021-07-19 05:55:20|12238.22|12118.22|12238.7|12118.7|12238.85|12118.85|12238.22|12118.22|10
1626674130000|2021-07-19 05:55:30|12238.66|12118.66|12234.69|12114.69|12239.07|12119.07|12234.68|12114.68|10
1626674140000|2021-07-19 05:55:40|12234.54|12114.54|12232.69|12112.69|12234.56|12114.56|12232.69|12112.69|10
1626674150000|2021-07-19 05:55:50|12232.59|12112.59|12230.57|12110.57|12233.2|12113.2|12230.57|12110.57|9
1626674160000|2021-07-19 05:56:00|12230.55|12110.55|12228.71|12108.71|12230.58|12110.58|12228.71|12108.71|10
1626674170000|2021-07-19 05:56:10|12228.21|12108.21|12228.04|12108.04|12228.77|12108.77|12227.94|12107.94|10
1626674180000|2021-07-19 05:56:20|12228.14|12108.14|12229.65|12109.65|12229.65|12109.65|12228.14|12108.14|10
1626674190000|2021-07-19 05:56:30|12228.8|12108.8|12229.4|12109.4|12229.4|12109.4|12228.06|12108.06|9
1626674200000|2021-07-19 05:56:40|12229.42|12109.42|12228.7|12108.7|12229.42|12109.42|12228.7|12108.7|9
1626674210000|2021-07-19 05:56:50|12228.97|12108.97|12228.79|12108.79|12229.27|12109.27|12228.79|12108.79|8
1626674220000|2021-07-19 05:57:00|12228.34|12108.34|12227.71|12107.71|12228.34|12108.34|12227.71|12107.71|9
1626674230000|2021-07-19 05:57:10|12226.82|12106.82|12225.17|12105.17|12226.82|12106.82|12225.17|12105.17|10
1626674240000|2021-07-19 05:57:20|12224.11|12104.11|12224.11|12104.11|12224.34|12104.34|12223.79|12103.79|10
1626674250000|2021-07-19 05:57:30|12223.74|12103.74|12225.98|12105.98|12225.98|12105.98|12223.45|12103.45|9
1626674260000|2021-07-19 05:57:40|12225.91|12105.91|12226.03|12106.03|12226.29|12106.29|12225.8|12105.8|10
1626674270000|2021-07-19 05:57:50|12226.65|12106.65|12229.67|12109.67|12229.67|12109.67|12226.65|12106.65|10
1626674280000|2021-07-19 05:58:00|12229.91|12109.91|12230.19|12110.19|12230.26|12110.26|12229.85|12109.85|10
1626674290000|2021-07-19 05:58:10|12230.24|12110.24|12231.45|12111.45|12231.45|12111.45|12230.24|12110.24|9
1626674300000|2021-07-19 05:58:20|12231.01|12111.01|12230.85|12110.85|12231.01|12111.01|12230.55|12110.55|9
1626674310000|2021-07-19 05:58:30|12231.07|12111.07|12231.5|12111.5|12231.5|12111.5|12231.05|12111.05|7
1626674320000|2021-07-19 05:58:40|12231.69|12111.69|12231.16|12111.16|12232.39|12112.39|12231.16|12111.16|8
1626674330000|2021-07-19 05:58:50|12231.46|12111.46|12232.22|12112.22|12232.66|12112.66|12231.46|12111.46|9
1626674340000|2021-07-19 05:59:00|12232.38|12112.38|12231.05|12111.05|12232.64|12112.64|12231.05|12111.05|8
1626674350000|2021-07-19 05:59:10|12231.03|12111.03|12230.02|12110.02|12231.19|12111.19|12230.02|12110.02|9
1626674360000|2021-07-19 05:59:20|12229.96|12109.96|12229.75|12109.75|12229.96|12109.96|12228.89|12108.89|8
1626674370000|2021-07-19 05:59:30|12229.31|12109.31|12229.29|12109.29|12229.32|12109.32|12229.01|12109.01|7
1626674380000|2021-07-19 05:59:40|12229.64|12109.64|12228.91|12108.91|12230.01|12110.01|12228.9|12108.9|10
1626674390000|2021-07-19 05:59:50|12229.73|12109.73|12229.32|12109.32|12229.86|12109.86|12229.3|12109.3|9
1626674400000|2021-07-19 06:00:00|12229.36|12109.36|12236.01|12116.01|12236.01|12116.01|12229.36|12109.36|10
1626674410000|2021-07-19 06:00:10|12236.44|12116.44|12241.54|12121.54|12241.54|12121.54|12236.44|12116.44|10
1626674420000|2021-07-19 06:00:20|12241.62|12121.62|12242.7|12122.7|12242.7|12122.7|12241.6|12121.6|10
1626674430000|2021-07-19 06:00:30|12242.81|12122.81|12240.68|12120.68|12242.81|12122.81|12240.68|12120.68|10
1626674440000|2021-07-19 06:00:40|12240.59|12120.59|12238.89|12118.89|12241.46|12121.46|12238.89|12118.89|10
1626674450000|2021-07-19 06:00:50|12238.49|12118.49|12236.42|12116.42|12238.49|12118.49|12236.06|12116.06|9
1626674460000|2021-07-19 06:01:00|12236.61|12116.61|12237.71|12117.71|12237.71|12117.71|12236.26|12116.26|10
1626674470000|2021-07-19 06:01:10|12237.33|12117.33|12239.93|12119.93|12239.93|12119.93|12237.33|12117.33|10
1626674480000|2021-07-19 06:01:20|12240.95|12120.95|12240.12|12120.12|12241.63|12121.63|12240.12|12120.12|10
1626674490000|2021-07-19 06:01:30|12240.06|12120.06|12237.03|12117.03|12240.06|12120.06|12237.03|12117.03|9
1626674500000|2021-07-19 06:01:40|12236.65|12116.65|12235.11|12115.11|12236.65|12116.65|12235.11|12115.11|8
1626674510000|2021-07-19 06:01:50|12234.51|12114.51|12234.72|12114.72|12235.03|12115.03|12234.51|12114.51|10
1626674520000|2021-07-19 06:02:00|12234.7|12114.7|12234.73|12114.73|12234.73|12114.73|12234.34|12114.34|7
1626674530000|2021-07-19 06:02:10|12234.77|12114.77|12234.65|12114.65|12234.79|12114.79|12233.78|12113.78|9
1626674540000|2021-07-19 06:02:20|12234.57|12114.57|12235.27|12115.27|12235.27|12115.27|12234.02|12114.02|10
1626674550000|2021-07-19 06:02:30|12235.23|12115.23|12238.03|12118.03|12238.45|12118.45|12235.23|12115.23|10
1626674560000|2021-07-19 06:02:40|12237.99|12117.99|12236.43|12116.43|12238.16|12118.16|12236.09|12116.09|10
1626674570000|2021-07-19 06:02:50|12235.28|12115.28|12237.7|12117.7|12237.7|12117.7|12234.97|12114.97|10
1626674580000|2021-07-19 06:03:00|12237.91|12117.91|12240.7|12120.7|12240.72|12120.72|12237.91|12117.91|9
1626674590000|2021-07-19 06:03:10|12240.34|12120.34|12240.4|12120.4|12241.76|12121.76|12240.34|12120.34|10
1626674600000|2021-07-19 06:03:20|12240.27|12120.27|12239.9|12119.9|12241.06|12121.06|12239.77|12119.77|10
1626674610000|2021-07-19 06:03:30|12239.8|12119.8|12238.4|12118.4|12240.54|12120.54|12238.4|12118.4|10
1626674620000|2021-07-19 06:03:40|12238.22|12118.22|12237.69|12117.69|12238.45|12118.45|12237.69|12117.69|9
1626674630000|2021-07-19 06:03:50|12237.74|12117.74|12237.57|12117.57|12237.75|12117.75|12236.8|12116.8|9
1626674640000|2021-07-19 06:04:00|12237.36|12117.36|12237.37|12117.37|12237.37|12117.37|12236.75|12116.75|8
1626674650000|2021-07-19 06:04:10|12237.51|12117.51|12236.84|12116.84|12237.51|12117.51|12236.83|12116.83|9
1626674660000|2021-07-19 06:04:20|12236.99|12116.99|12235.75|12115.75|12236.99|12116.99|12235.57|12115.57|9
1626674670000|2021-07-19 06:04:30|12235.72|12115.72|12234.31|12114.31|12235.83|12115.83|12234.31|12114.31|10
1626674680000|2021-07-19 06:04:40|12233.98|12113.98|12233.47|12113.47|12233.98|12113.98|12232.53|12112.53|10
1626674690000|2021-07-19 06:04:50|12233.2|12113.2|12232.64|12112.64|12233.63|12113.63|12232.64|12112.64|10
1626674700000|2021-07-19 06:05:00|12232.37|12112.37|12230.94|12110.94|12232.37|12112.37|12230.94|12110.94|10
1626674710000|2021-07-19 06:05:10|12230.96|12110.96|12230.49|12110.49|12231.13|12111.13|12230.49|12110.49|10
1626674720000|2021-07-19 06:05:20|12230.56|12110.56|12229.83|12109.83|12230.56|12110.56|12229.83|12109.83|9
1626674730000|2021-07-19 06:05:30|12229.69|12109.69|12229.2|12109.2|12229.69|12109.69|12228.93|12108.93|10
1626674740000|2021-07-19 06:05:40|12229.31|12109.31|12227.78|12107.78|12229.31|12109.31|12227.75|12107.75|9
1626674750000|2021-07-19 06:05:50|12227.48|12107.48|12228.23|12108.23|12228.47|12108.47|12227.29|12107.29|10
1626674760000|2021-07-19 06:06:00|12228.33|12108.33|12227.31|12107.31|12228.54|12108.54|12227.28|12107.28|10
1626674770000|2021-07-19 06:06:10|12227.32|12107.32|12226.16|12106.16|12227.32|12107.32|12226.16|12106.16|7
1626674780000|2021-07-19 06:06:20|12226.09|12106.09|12226.49|12106.49|12226.49|12106.49|12226.04|12106.04|10
1626674790000|2021-07-19 06:06:30|12226.46|12106.46|12226.32|12106.32|12226.46|12106.46|12225.96|12105.96|7
1626674800000|2021-07-19 06:06:40|12225.54|12105.54|12224.72|12104.72|12225.54|12105.54|12224.72|12104.72|8
1626674810000|2021-07-19 06:06:50|12224.62|12104.62|12223.74|12103.74|12224.77|12104.77|12223.74|12103.74|10
1626674820000|2021-07-19 06:07:00|12223.75|12103.75|12222.14|12102.14|12223.77|12103.77|12222.1|12102.1|9
1626674830000|2021-07-19 06:07:10|12221.92|12101.92|12222.18|12102.18|12222.84|12102.84|12221.92|12101.92|9
1626674840000|2021-07-19 06:07:20|12222.14|12102.14|12222.13|12102.13|12222.68|12102.68|12222.03|12102.03|10
1626674850000|2021-07-19 06:07:30|12222.25|12102.25|12222.19|12102.19|12222.62|12102.62|12221.81|12101.81|9
1626674860000|2021-07-19 06:07:40|12222.21|12102.21|12223.81|12103.81|12223.81|12103.81|12222.21|12102.21|9
1626674870000|2021-07-19 06:07:50|12224.07|12104.07|12224.87|12104.87|12224.87|12104.87|12224.07|12104.07|10
1626674880000|2021-07-19 06:08:00|12224.71|12104.71|12224.56|12104.56|12225.12|12105.12|12224.56|12104.56|8
1626674890000|2021-07-19 06:08:10|12224.52|12104.52|12222.7|12102.7|12224.67|12104.67|12222.17|12102.17|9
1626674900000|2021-07-19 06:08:20|12222.67|12102.67|12222.2|12102.2|12222.67|12102.67|12222.2|12102.2|6
1626674910000|2021-07-19 06:08:30|12222.26|12102.26|12220.68|12100.68|12222.26|12102.26|12220.42|12100.42|9
1626674920000|2021-07-19 06:08:40|12221.45|12101.45|12221.16|12101.16|12221.45|12101.45|12221.16|12101.16|8
1626674930000|2021-07-19 06:08:50|12221.02|12101.02|12221.18|12101.18|12221.18|12101.18|12220.22|12100.22|9
1626674940000|2021-07-19 06:09:00|12221.12|12101.12|12221.68|12101.68|12221.68|12101.68|12220.8|12100.8|8
1626674950000|2021-07-19 06:09:10|12220.45|12100.45|12218.89|12098.89|12220.47|12100.47|12218.74|12098.74|10
1626674960000|2021-07-19 06:09:20|12218.81|12098.81|12218.78|12098.78|12219.87|12099.87|12218.78|12098.78|10
1626674970000|2021-07-19 06:09:30|12218.71|12098.71|12218.3|12098.3|12218.71|12098.71|12218.28|12098.28|9
1626674980000|2021-07-19 06:09:40|12218.18|12098.18|12217.78|12097.78|12218.18|12098.18|12217.78|12097.78|8
1626674990000|2021-07-19 06:09:50|12218.64|12098.64|12216.98|12096.98|12218.64|12098.64|12216.55|12096.55|9
1626675000000|2021-07-19 06:10:00|12216.86|12096.86|12216.31|12096.31|12217.62|12097.62|12216.31|12096.31|9
1626675010000|2021-07-19 06:10:10|12216.01|12096.01|12215.1|12095.1|12216.14|12096.14|12214.45|12094.45|10
1626675020000|2021-07-19 06:10:20|12214.8|12094.8|12212.72|12092.72|12214.8|12094.8|12212.72|12092.72|9
1626675030000|2021-07-19 06:10:30|12212.88|12092.88|12211.83|12091.83|12213.69|12093.69|12211.83|12091.83|10
1626675040000|2021-07-19 06:10:40|12212.05|12092.05|12209.2|12089.2|12212.05|12092.05|12209.17|12089.17|9
1626675050000|2021-07-19 06:10:50|12208.38|12088.38|12209.45|12089.45|12209.77|12089.77|12208.38|12088.38|10
1626675060000|2021-07-19 06:11:00|12210.04|12090.04|12210.24|12090.24|12210.53|12090.53|12209.66|12089.66|10
1626675070000|2021-07-19 06:11:10|12209.81|12089.81|12209.36|12089.36|12210.04|12090.04|12209.35|12089.35|10
1626675080000|2021-07-19 06:11:20|12209.4|12089.4|12210.57|12090.57|12210.57|12090.57|12209.4|12089.4|9
1626675090000|2021-07-19 06:11:30|12210.35|12090.35|12209.96|12089.96|12210.88|12090.88|12209.96|12089.96|9
1626675100000|2021-07-19 06:11:40|12210|12090|12209.36|12089.36|12210|12090|12209.11|12089.11|10
1626675110000|2021-07-19 06:11:50|12209.4|12089.4|12209.19|12089.19|12209.6|12089.6|12208.53|12088.53|10
1626675120000|2021-07-19 06:12:00|12209.18|12089.18|12208.66|12088.66|12209.18|12089.18|12208.66|12088.66|7
1626675130000|2021-07-19 06:12:10|12208.99|12088.99|12210.93|12090.93|12210.93|12090.93|12208.91|12088.91|10
1626675140000|2021-07-19 06:12:20|12210.86|12090.86|12210.31|12090.31|12210.86|12090.86|12210.21|12090.21|10
1626675150000|2021-07-19 06:12:30|12210.46|12090.46|12210.49|12090.49|12210.86|12090.86|12210.42|12090.42|7
1626675160000|2021-07-19 06:12:40|12210.43|12090.43|12209.58|12089.58|12210.43|12090.43|12209.58|12089.58|8
1626675170000|2021-07-19 06:12:50|12209.49|12089.49|12209.72|12089.72|12209.77|12089.77|12208.87|12088.87|9
1626675180000|2021-07-19 06:13:00|12209.81|12089.81|12209.41|12089.41|12209.82|12089.82|12209.33|12089.33|8
1626675190000|2021-07-19 06:13:10|12210.57|12090.57|12211.19|12091.19|12211.21|12091.21|12210.57|12090.57|10
1626675200000|2021-07-19 06:13:20|12210.92|12090.92|12210.25|12090.25|12211.04|12091.04|12210.25|12090.25|10
1626675210000|2021-07-19 06:13:30|12210.24|12090.24|12208.45|12088.45|12210.24|12090.24|12208.45|12088.45|10
1626675220000|2021-07-19 06:13:40|12208.4|12088.4|12207.91|12087.91|12208.6|12088.6|12207.43|12087.43|9
1626675230000|2021-07-19 06:13:50|12207.73|12087.73|12207.31|12087.31|12207.73|12087.73|12206.86|12086.86|8
1626675240000|2021-07-19 06:14:00|12207.32|12087.32|12206.61|12086.61|12207.59|12087.59|12206.61|12086.61|10
1626675250000|2021-07-19 06:14:10|12206.54|12086.54|12204.95|12084.95|12206.54|12086.54|12204.2|12084.2|9
1626675260000|2021-07-19 06:14:20|12205.7|12085.7|12205.41|12085.41|12205.73|12085.73|12205.41|12085.41|10
1626675270000|2021-07-19 06:14:30|12205.39|12085.39|12206.12|12086.12|12206.26|12086.26|12205.36|12085.36|9
1626675280000|2021-07-19 06:14:40|12205.37|12085.37|12203.68|12083.68|12205.37|12085.37|12203.68|12083.68|9
1626675290000|2021-07-19 06:14:50|12203.26|12083.26|12202.89|12082.89|12203.26|12083.26|12202.47|12082.47|10
1626675300000|2021-07-19 06:15:00|12202.96|12082.96|12203.8|12083.8|12203.8|12083.8|12202.57|12082.57|8
1626675310000|2021-07-19 06:15:10|12203.62|12083.62|12203.14|12083.14|12203.89|12083.89|12202.5|12082.5|10
1626675320000|2021-07-19 06:15:20|12203.16|12083.16|12204.63|12084.63|12204.63|12084.63|12203.14|12083.14|10
1626675330000|2021-07-19 06:15:30|12204.93|12084.93|12204.05|12084.05|12204.96|12084.96|12204.05|12084.05|10
1626675340000|2021-07-19 06:15:40|12204.01|12084.01|12202.36|12082.36|12204.06|12084.06|12202.36|12082.36|8
1626675350000|2021-07-19 06:15:50|12202.31|12082.31|12200.81|12080.81|12202.41|12082.41|12200.81|12080.81|10
1626675360000|2021-07-19 06:16:00|12200.69|12080.69|12198.24|12078.24|12200.69|12080.69|12198.22|12078.22|10
1626675370000|2021-07-19 06:16:10|12198.2|12078.2|12198.2|12078.2|12198.47|12078.47|12198.2|12078.2|9
1626675380000|2021-07-19 06:16:20|12198.1|12078.1|12196.16|12076.16|12198.1|12078.1|12196.16|12076.16|10
1626675390000|2021-07-19 06:16:30|12196.02|12076.02|12195.4|12075.4|12196.11|12076.11|12195.4|12075.4|9
1626675400000|2021-07-19 06:16:40|12195.58|12075.58|12194.99|12074.99|12195.58|12075.58|12194.82|12074.82|10
1626675410000|2021-07-19 06:16:50|12195.09|12075.09|12193.25|12073.25|12195.09|12075.09|12193.25|12073.25|9
1626675420000|2021-07-19 06:17:00|12193.29|12073.29|12195.15|12075.15|12195.15|12075.15|12193.29|12073.29|10
1626675430000|2021-07-19 06:17:10|12194.4|12074.4|12195.06|12075.06|12195.06|12075.06|12194.33|12074.33|9
1626675440000|2021-07-19 06:17:20|12195.77|12075.77|12195.12|12075.12|12195.88|12075.88|12195.12|12075.12|9
1626675450000|2021-07-19 06:17:30|12194.61|12074.61|12195.24|12075.24|12195.36|12075.36|12194.5|12074.5|10
1626675460000|2021-07-19 06:17:40|12194.93|12074.93|12195.49|12075.49|12195.49|12075.49|12194.84|12074.84|10
1626675470000|2021-07-19 06:17:50|12195.48|12075.48|12195.46|12075.46|12195.48|12075.48|12195.28|12075.28|7
1626675480000|2021-07-19 06:18:00|12195.52|12075.52|12196.04|12076.04|12196.04|12076.04|12195.41|12075.41|9
1626675490000|2021-07-19 06:18:10|12196.15|12076.15|12196.52|12076.52|12196.52|12076.52|12196.15|12076.15|9
1626675500000|2021-07-19 06:18:20|12196.61|12076.61|12196.96|12076.96|12197.03|12077.03|12196.61|12076.61|9
1626675510000|2021-07-19 06:18:30|12196.98|12076.98|12196.36|12076.36|12196.98|12076.98|12196|12076|9
1626675520000|2021-07-19 06:18:40|12196.67|12076.67|12198.47|12078.47|12198.47|12078.47|12196.59|12076.59|8
1626675530000|2021-07-19 06:18:50|12198.48|12078.48|12200.18|12080.18|12200.18|12080.18|12198.48|12078.48|10
1626675540000|2021-07-19 06:19:00|12200.57|12080.57|12203.67|12083.67|12203.71|12083.71|12200.57|12080.57|10
1626675550000|2021-07-19 06:19:10|12204.33|12084.33|12208.68|12088.68|12208.68|12088.68|12204.33|12084.33|9
1626675560000|2021-07-19 06:19:20|12208.75|12088.75|12210.65|12090.65|12211.11|12091.11|12208.75|12088.75|10
1626675570000|2021-07-19 06:19:30|12210.52|12090.52|12210.16|12090.16|12210.97|12090.97|12210.16|12090.16|9
1626675580000|2021-07-19 06:19:40|12210.17|12090.17|12208.71|12088.71|12210.17|12090.17|12208.19|12088.19|8
1626675590000|2021-07-19 06:19:50|12208.81|12088.81|12207.57|12087.57|12208.81|12088.81|12207.57|12087.57|10
1626675600000|2021-07-19 06:20:00|12206.82|12086.82|12205.35|12085.35|12206.82|12086.82|12205.32|12085.32|8
1626675610000|2021-07-19 06:20:10|12205.62|12085.62|12204.51|12084.51|12205.62|12085.62|12204.37|12084.37|8
1626675620000|2021-07-19 06:20:20|12204.6|12084.6|12205.64|12085.64|12205.81|12085.81|12204.6|12084.6|10
1626675630000|2021-07-19 06:20:30|12205.37|12085.37|12206.91|12086.91|12206.91|12086.91|12205.37|12085.37|10
1626675640000|2021-07-19 06:20:40|12206.95|12086.95|12207.92|12087.92|12207.92|12087.92|12206.85|12086.85|9
1626675650000|2021-07-19 06:20:50|12207.11|12087.11|12209.52|12089.52|12209.52|12089.52|12207.11|12087.11|10
1626675660000|2021-07-19 06:21:00|12209.85|12089.85|12211.06|12091.06|12211.06|12091.06|12209.76|12089.76|10
1626675670000|2021-07-19 06:21:10|12211.63|12091.63|12213.27|12093.27|12213.27|12093.27|12211.63|12091.63|8
1626675680000|2021-07-19 06:21:20|12213.54|12093.54|12214.19|12094.19|12214.26|12094.26|12213.5|12093.5|10
1626675690000|2021-07-19 06:21:30|12214.11|12094.11|12215.87|12095.87|12215.87|12095.87|12213.64|12093.64|10
1626675700000|2021-07-19 06:21:40|12215.89|12095.89|12216.12|12096.12|12216.18|12096.18|12215.89|12095.89|9
1626675710000|2021-07-19 06:21:50|12216.34|12096.34|12216.11|12096.11|12216.34|12096.34|12215.74|12095.74|7
1626675720000|2021-07-19 06:22:00|12216.2|12096.2|12215.4|12095.4|12216.78|12096.78|12215.29|12095.29|9
1626675730000|2021-07-19 06:22:10|12215.39|12095.39|12215.16|12095.16|12215.39|12095.39|12214.36|12094.36|9
1626675740000|2021-07-19 06:22:20|12215|12095|12213.66|12093.66|12215|12095|12213.66|12093.66|10
1626675750000|2021-07-19 06:22:30|12213.72|12093.72|12213.54|12093.54|12213.94|12093.94|12213.51|12093.51|8
1626675760000|2021-07-19 06:22:40|12213.62|12093.62|12213.93|12093.93|12213.95|12093.95|12213.62|12093.62|9
1626675770000|2021-07-19 06:22:50|12213.96|12093.96|12214.83|12094.83|12214.83|12094.83|12213.96|12093.96|9
1626675780000|2021-07-19 06:23:00|12215.04|12095.04|12215.69|12095.69|12216.4|12096.4|12215.04|12095.04|10
1626675790000|2021-07-19 06:23:10|12215.59|12095.59|12215.64|12095.64|12215.64|12095.64|12214.62|12094.62|8
1626675800000|2021-07-19 06:23:20|12215.54|12095.54|12213.02|12093.02|12215.54|12095.54|12213.02|12093.02|9
1626675810000|2021-07-19 06:23:30|12212.82|12092.82|12210.99|12090.99|12212.82|12092.82|12210.99|12090.99|9
1626675820000|2021-07-19 06:23:40|12210.97|12090.97|12208.76|12088.76|12210.97|12090.97|12208.76|12088.76|8
1626675830000|2021-07-19 06:23:50|12208.91|12088.91|12209.43|12089.43|12209.43|12089.43|12208.91|12088.91|7
1626675840000|2021-07-19 06:24:00|12209.48|12089.48|12208.6|12088.6|12209.58|12089.58|12208.6|12088.6|8
1626675850000|2021-07-19 06:24:10|12209.42|12089.42|12209.41|12089.41|12209.56|12089.56|12209.03|12089.03|7
1626675860000|2021-07-19 06:24:20|12209.4|12089.4|12209.5|12089.5|12209.61|12089.61|12209.4|12089.4|6
1626675870000|2021-07-19 06:24:30|12208.03|12088.03|12208.26|12088.26|12208.63|12088.63|12208.03|12088.03|9
1626675880000|2021-07-19 06:24:40|12208.47|12088.47|12207.93|12087.93|12208.94|12088.94|12207.93|12087.93|8
1626675890000|2021-07-19 06:24:50|12207.91|12087.91|12208.3|12088.3|12208.3|12088.3|12207.91|12087.91|9
1626675900000|2021-07-19 06:25:00|12208.26|12088.26|12204.49|12084.49|12208.27|12088.27|12204.49|12084.49|9
1626675910000|2021-07-19 06:25:10|12204.35|12084.35|12203.78|12083.78|12205.52|12085.52|12203.78|12083.78|10
1626675920000|2021-07-19 06:25:20|12203.41|12083.41|12200.62|12080.62|12203.41|12083.41|12200.57|12080.57|8
1626675930000|2021-07-19 06:25:30|12200.85|12080.85|12199.79|12079.79|12200.85|12080.85|12199.57|12079.57|9
1626675940000|2021-07-19 06:25:40|12199.77|12079.77|12198.86|12078.86|12199.77|12079.77|12198.8|12078.8|10
1626675950000|2021-07-19 06:25:50|12198.84|12078.84|12199.01|12079.01|12199.38|12079.38|12198.47|12078.47|10
1626675960000|2021-07-19 06:26:00|12199|12079|12199.24|12079.24|12199.53|12079.53|12199|12079|9
1626675970000|2021-07-19 06:26:10|12199.44|12079.44|12199.74|12079.74|12200.04|12080.04|12199.17|12079.17|10
1626675980000|2021-07-19 06:26:20|12199.83|12079.83|12201.06|12081.06|12201.77|12081.77|12199.83|12079.83|10
1626675990000|2021-07-19 06:26:30|12200.94|12080.94|12200.42|12080.42|12201.02|12081.02|12200.42|12080.42|8
1626676000000|2021-07-19 06:26:40|12200.46|12080.46|12199.53|12079.53|12200.46|12080.46|12199.53|12079.53|7
1626676010000|2021-07-19 06:26:50|12198.59|12078.59|12192.54|12072.54|12198.59|12078.59|12192.54|12072.54|10
1626676020000|2021-07-19 06:27:00|12192.1|12072.1|12189.69|12069.69|12192.1|12072.1|12189.69|12069.69|9
1626676030000|2021-07-19 06:27:10|12189.92|12069.92|12190.82|12070.82|12190.82|12070.82|12189.89|12069.89|10
1626676040000|2021-07-19 06:27:20|12190.81|12070.81|12193.11|12073.11|12193.18|12073.18|12190.81|12070.81|10
1626676050000|2021-07-19 06:27:30|12193.37|12073.37|12193.03|12073.03|12193.4|12073.4|12192.9|12072.9|8
1626676060000|2021-07-19 06:27:40|12193.02|12073.02|12194.31|12074.31|12194.31|12074.31|12193.01|12073.01|9
1626676070000|2021-07-19 06:27:50|12194.39|12074.39|12192.72|12072.72|12194.43|12074.43|12192.72|12072.72|10
1626676080000|2021-07-19 06:28:00|12192.7|12072.7|12193.24|12073.24|12193.24|12073.24|12192.7|12072.7|7
1626676090000|2021-07-19 06:28:10|12193.32|12073.32|12193.9|12073.9|12193.9|12073.9|12193.32|12073.32|7
1626676100000|2021-07-19 06:28:20|12193.98|12073.98|12194.97|12074.97|12194.98|12074.98|12193.98|12073.98|8
1626676110000|2021-07-19 06:28:30|12194.85|12074.85|12197.64|12077.64|12197.64|12077.64|12194.85|12074.85|6
1626676120000|2021-07-19 06:28:40|12197.6|12077.6|12197.77|12077.77|12197.77|12077.77|12196.77|12076.77|7
1626676130000|2021-07-19 06:28:50|12197.94|12077.94|12198.3|12078.3|12198.3|12078.3|12197.42|12077.42|9
1626676140000|2021-07-19 06:29:00|12198.32|12078.32|12198.03|12078.03|12198.71|12078.71|12198.03|12078.03|6
1626676150000|2021-07-19 06:29:10|12198.08|12078.08|12199.59|12079.59|12199.59|12079.59|12198.06|12078.06|9
1626676160000|2021-07-19 06:29:20|12199.67|12079.67|12200.99|12080.99|12200.99|12080.99|12199.67|12079.67|8
1626676170000|2021-07-19 06:29:30|12201|12081|12200.96|12080.96|12201.01|12081.01|12200.96|12080.96|3
1626676180000|2021-07-19 06:29:40|12200.99|12080.99|12199.47|12079.47|12200.99|12080.99|12199.47|12079.47|10
1626676190000|2021-07-19 06:29:50|12199.33|12079.33|12197.82|12077.82|12199.33|12079.33|12197.82|12077.82|8
1626676200000|2021-07-19 06:30:00|12197.85|12077.85|12197.76|12077.76|12198.55|12078.55|12197.74|12077.74|10
1626676210000|2021-07-19 06:30:10|12198.06|12078.06|12197.67|12077.67|12198.06|12078.06|12197.42|12077.42|8
1626676220000|2021-07-19 06:30:20|12197.76|12077.76|12197.62|12077.62|12198.52|12078.52|12197.62|12077.62|9
1626676230000|2021-07-19 06:30:30|12197.5|12077.5|12198.45|12078.45|12198.46|12078.46|12197.5|12077.5|8
1626676240000|2021-07-19 06:30:40|12198.73|12078.73|12198.41|12078.41|12198.91|12078.91|12197.94|12077.94|9
1626676250000|2021-07-19 06:30:50|12198.42|12078.42|12200.94|12080.94|12200.95|12080.95|12198.42|12078.42|8
1626676260000|2021-07-19 06:31:00|12201.61|12081.61|12202.99|12082.99|12202.99|12082.99|12201.61|12081.61|7
1626676270000|2021-07-19 06:31:10|12203.02|12083.02|12202.73|12082.73|12203.05|12083.05|12202.73|12082.73|6
1626676280000|2021-07-19 06:31:20|12202.77|12082.77|12203.18|12083.18|12203.18|12083.18|12202.77|12082.77|6
1626676290000|2021-07-19 06:31:30|12203.05|12083.05|12203.6|12083.6|12203.6|12083.6|12203.05|12083.05|8
1626676300000|2021-07-19 06:31:40|12203.61|12083.61|12202.87|12082.87|12203.82|12083.82|12202.87|12082.87|6
1626676310000|2021-07-19 06:31:50|12202.86|12082.86|12202.72|12082.72|12203.05|12083.05|12202.58|12082.58|8
1626676320000|2021-07-19 06:32:00|12202.88|12082.88|12205.47|12085.47|12205.47|12085.47|12202.52|12082.52|8
1626676330000|2021-07-19 06:32:10|12205.69|12085.69|12206.68|12086.68|12206.73|12086.73|12205.69|12085.69|10
1626676340000|2021-07-19 06:32:20|12206.71|12086.71|12206.01|12086.01|12206.71|12086.71|12205.91|12085.91|7
1626676350000|2021-07-19 06:32:30|12206.05|12086.05|12206.27|12086.27|12206.27|12086.27|12206|12086|10
1626676360000|2021-07-19 06:32:40|12206.3|12086.3|12206.82|12086.82|12206.87|12086.87|12206.3|12086.3|8
1626676370000|2021-07-19 06:32:50|12206.95|12086.95|12208.88|12088.88|12209.06|12089.06|12206.95|12086.95|9
1626676380000|2021-07-19 06:33:00|12208.91|12088.91|12209.97|12089.97|12209.97|12089.97|12208.91|12088.91|8
1626676390000|2021-07-19 06:33:10|12210.1|12090.1|12211.97|12091.97|12211.97|12091.97|12210.1|12090.1|10
1626676400000|2021-07-19 06:33:20|12211.99|12091.99|12211.91|12091.91|12212.25|12092.25|12211.83|12091.83|9
1626676410000|2021-07-19 06:33:30|12212.03|12092.03|12211.25|12091.25|12212.21|12092.21|12211.08|12091.08|9
1626676420000|2021-07-19 06:33:40|12211.36|12091.36|12211.72|12091.72|12211.72|12091.72|12211|12091|10
1626676430000|2021-07-19 06:33:50|12211.47|12091.47|12212.7|12092.7|12212.7|12092.7|12211.34|12091.34|10
1626676440000|2021-07-19 06:34:00|12212.72|12092.72|12211.91|12091.91|12212.79|12092.79|12211.91|12091.91|5
1626676450000|2021-07-19 06:34:10|12211.93|12091.93|12211.27|12091.27|12211.95|12091.95|12211.27|12091.27|9
1626676460000|2021-07-19 06:34:20|12211.24|12091.24|12212.86|12092.86|12212.86|12092.86|12211.14|12091.14|10
1626676470000|2021-07-19 06:34:30|12213.14|12093.14|12212.89|12092.89|12213.22|12093.22|12212.89|12092.89|9
1626676480000|2021-07-19 06:34:40|12211.88|12091.88|12211.75|12091.75|12212.2|12092.2|12211.56|12091.56|9
1626676490000|2021-07-19 06:34:50|12212.02|12092.02|12212.9|12092.9|12212.9|12092.9|12211.52|12091.52|10
1626676500000|2021-07-19 06:35:00|12212.96|12092.96|12212.71|12092.71|12213.12|12093.12|12212.24|12092.24|8
1626676510000|2021-07-19 06:35:10|12212.72|12092.72|12214.3|12094.3|12214.3|12094.3|12212.62|12092.62|9
1626676520000|2021-07-19 06:35:20|12214.36|12094.36|12214.39|12094.39|12214.7|12094.7|12214.36|12094.36|8
1626676530000|2021-07-19 06:35:30|12214.2|12094.2|12214.21|12094.21|12214.21|12094.21|12214.03|12094.03|8
1626676540000|2021-07-19 06:35:40|12214.22|12094.22|12211.65|12091.65|12214.22|12094.22|12211.65|12091.65|9
1626676550000|2021-07-19 06:35:50|12212.29|12092.29|12211.85|12091.85|12212.29|12092.29|12211.85|12091.85|8
1626676560000|2021-07-19 06:36:00|12211.92|12091.92|12212.91|12092.91|12212.96|12092.96|12211.92|12091.92|8
1626676570000|2021-07-19 06:36:10|12212.93|12092.93|12214.25|12094.25|12214.25|12094.25|12212.93|12092.93|9
1626676580000|2021-07-19 06:36:20|12213.55|12093.55|12213.66|12093.66|12213.73|12093.73|12213.2|12093.2|9
1626676590000|2021-07-19 06:36:30|12213.68|12093.68|12213.43|12093.43|12213.77|12093.77|12213.43|12093.43|8
1626676600000|2021-07-19 06:36:40|12213.33|12093.33|12212.48|12092.48|12214.18|12094.18|12212.48|12092.48|9
1626676610000|2021-07-19 06:36:50|12212.66|12092.66|12213.32|12093.32|12213.46|12093.46|12212.1|12092.1|10
1626676620000|2021-07-19 06:37:00|12213.44|12093.44|12212.84|12092.84|12213.44|12093.44|12212.71|12092.71|8
1626676630000|2021-07-19 06:37:10|12212.91|12092.91|12213|12093|12213.01|12093.01|12212.71|12092.71|6
1626676640000|2021-07-19 06:37:20|12212.97|12092.97|12212.34|12092.34|12212.98|12092.98|12212.12|12092.12|9
1626676650000|2021-07-19 06:37:30|12212.33|12092.33|12212.25|12092.25|12212.36|12092.36|12212.15|12092.15|8
1626676660000|2021-07-19 06:37:40|12212.28|12092.28|12212.71|12092.71|12212.71|12092.71|12212.28|12092.28|9
1626676670000|2021-07-19 06:37:50|12212.7|12092.7|12212.71|12092.71|12212.87|12092.87|12212.28|12092.28|9
1626676680000|2021-07-19 06:38:00|12212.74|12092.74|12213.88|12093.88|12213.88|12093.88|12212.74|12092.74|10
1626676690000|2021-07-19 06:38:10|12213.85|12093.85|12212.12|12092.12|12213.86|12093.86|12212.12|12092.12|8
1626676700000|2021-07-19 06:38:20|12211.84|12091.84|12210.7|12090.7|12211.89|12091.89|12210.7|12090.7|8
1626676710000|2021-07-19 06:38:30|12210.59|12090.59|12210.17|12090.17|12210.63|12090.63|12210.17|12090.17|8
1626676720000|2021-07-19 06:38:40|12210.11|12090.11|12210.11|12090.11|12210.14|12090.14|12210.04|12090.04|9
1626676730000|2021-07-19 06:38:50|12210.22|12090.22|12210.95|12090.95|12210.95|12090.95|12210.22|12090.22|9
1626676740000|2021-07-19 06:39:00|12210.98|12090.98|12211.35|12091.35|12211.35|12091.35|12210.98|12090.98|10
1626676750000|2021-07-19 06:39:10|12211.58|12091.58|12212.89|12092.89|12212.9|12092.9|12211.58|12091.58|7
1626676760000|2021-07-19 06:39:20|12212.98|12092.98|12211.45|12091.45|12212.98|12092.98|12211.44|12091.44|10
1626676770000|2021-07-19 06:39:30|12211.38|12091.38|12210.28|12090.28|12211.38|12091.38|12210.23|12090.23|9
1626676780000|2021-07-19 06:39:40|12210.26|12090.26|12208.8|12088.8|12210.26|12090.26|12208.73|12088.73|8
1626676790000|2021-07-19 06:39:50|12208.82|12088.82|12208.82|12088.82|12209.06|12089.06|12208.78|12088.78|8
1626676800000|2021-07-19 06:40:00|12208.8|12088.8|12210.29|12090.29|12210.29|12090.29|12208.66|12088.66|9
1626676810000|2021-07-19 06:40:10|12210.46|12090.46|12211.04|12091.04|12211.04|12091.04|12210.46|12090.46|10
1626676820000|2021-07-19 06:40:20|12211.36|12091.36|12213.28|12093.28|12213.28|12093.28|12211.36|12091.36|10
1626676830000|2021-07-19 06:40:30|12213.33|12093.33|12214.12|12094.12|12214.12|12094.12|12213.33|12093.33|9
1626676840000|2021-07-19 06:40:40|12214.15|12094.15|12215.5|12095.5|12215.5|12095.5|12214.06|12094.06|5
1626676850000|2021-07-19 06:40:50|12215.94|12095.94|12218.18|12098.18|12218.18|12098.18|12215.94|12095.94|10
1626676860000|2021-07-19 06:41:00|12217.98|12097.98|12218.28|12098.28|12218.33|12098.33|12217.98|12097.98|9
1626676870000|2021-07-19 06:41:10|12218.29|12098.29|12218.62|12098.62|12218.76|12098.76|12218.29|12098.29|7
1626676880000|2021-07-19 06:41:20|12218.55|12098.55|12217.51|12097.51|12218.55|12098.55|12217.51|12097.51|9
1626676890000|2021-07-19 06:41:30|12217.53|12097.53|12216.37|12096.37|12217.53|12097.53|12216.36|12096.36|8
1626676900000|2021-07-19 06:41:40|12216.36|12096.36|12217.16|12097.16|12217.16|12097.16|12216.27|12096.27|6
1626676910000|2021-07-19 06:41:50|12217.19|12097.19|12219.25|12099.25|12219.25|12099.25|12217.19|12097.19|7
1626676920000|2021-07-19 06:42:00|12219.07|12099.07|12219.76|12099.76|12219.76|12099.76|12219.05|12099.05|8
1626676930000|2021-07-19 06:42:10|12220.14|12100.14|12221.01|12101.01|12221.01|12101.01|12220.14|12100.14|8
1626676940000|2021-07-19 06:42:20|12221.17|12101.17|12221.78|12101.78|12221.78|12101.78|12220.92|12100.92|10
1626676950000|2021-07-19 06:42:30|12221.83|12101.83|12223.59|12103.59|12223.59|12103.59|12221.83|12101.83|8
1626676960000|2021-07-19 06:42:40|12223.58|12103.58|12224.18|12104.18|12224.2|12104.2|12223.58|12103.58|7
1626676970000|2021-07-19 06:42:50|12224|12104|12224.55|12104.55|12224.55|12104.55|12223.71|12103.71|8
1626676980000|2021-07-19 06:43:00|12224.47|12104.47|12224.14|12104.14|12224.51|12104.51|12224.14|12104.14|4
1626676990000|2021-07-19 06:43:10|12224.04|12104.04|12223.47|12103.47|12224.48|12104.48|12223.47|12103.47|10
1626677000000|2021-07-19 06:43:20|12223.67|12103.67|12222.24|12102.24|12223.67|12103.67|12222.24|12102.24|7
1626677010000|2021-07-19 06:43:30|12222.07|12102.07|12221.54|12101.54|12222.17|12102.17|12221.54|12101.54|8
1626677020000|2021-07-19 06:43:40|12221.49|12101.49|12220.27|12100.27|12221.49|12101.49|12220.27|12100.27|6
1626677030000|2021-07-19 06:43:50|12220.24|12100.24|12219.13|12099.13|12221.06|12101.06|12219.13|12099.13|6
1626677040000|2021-07-19 06:44:00|12219.92|12099.92|12220.91|12100.91|12220.91|12100.91|12219.79|12099.79|8
1626677050000|2021-07-19 06:44:10|12221.13|12101.13|12222.12|12102.12|12222.12|12102.12|12221.11|12101.11|8
1626677060000|2021-07-19 06:44:20|12222.18|12102.18|12222.31|12102.31|12222.39|12102.39|12222.18|12102.18|9
1626677070000|2021-07-19 06:44:30|12222.12|12102.12|12221.89|12101.89|12222.12|12102.12|12221.87|12101.87|7
1626677080000|2021-07-19 06:44:40|12221.84|12101.84|12221.66|12101.66|12222|12102|12221.66|12101.66|7
1626677090000|2021-07-19 06:44:50|12221.61|12101.61|12219.47|12099.47|12221.61|12101.61|12219.33|12099.33|9
1626677100000|2021-07-19 06:45:00|12219.41|12099.41|12221.06|12101.06|12221.06|12101.06|12219.41|12099.41|7
1626677110000|2021-07-19 06:45:10|12221.07|12101.07|12222.1|12102.1|12222.11|12102.11|12221.01|12101.01|10
1626677120000|2021-07-19 06:45:20|12222.14|12102.14|12222.32|12102.32|12222.32|12102.32|12222.12|12102.12|8
1626677130000|2021-07-19 06:45:30|12222.34|12102.34|12222.54|12102.54|12222.86|12102.86|12222.32|12102.32|8
1626677140000|2021-07-19 06:45:40|12222.45|12102.45|12221.5|12101.5|12222.5|12102.5|12221.17|12101.17|9
1626677150000|2021-07-19 06:45:50|12221.63|12101.63|12222.3|12102.3|12222.3|12102.3|12221.63|12101.63|5
1626677160000|2021-07-19 06:46:00|12222.27|12102.27|12223.83|12103.83|12223.83|12103.83|12222.27|12102.27|8
1626677170000|2021-07-19 06:46:10|12223.85|12103.85|12224.71|12104.71|12224.8|12104.8|12223.85|12103.85|10
1626677180000|2021-07-19 06:46:20|12224.64|12104.64|12224.86|12104.86|12224.98|12104.98|12224.64|12104.64|8
1626677190000|2021-07-19 06:46:30|12224.9|12104.9|12225.35|12105.35|12225.35|12105.35|12224.76|12104.76|8
1626677200000|2021-07-19 06:46:40|12225.4|12105.4|12224.4|12104.4|12226.09|12106.09|12224.4|12104.4|9
1626677210000|2021-07-19 06:46:50|12224.23|12104.23|12220.86|12100.86|12224.23|12104.23|12220.77|12100.77|10
1626677220000|2021-07-19 06:47:00|12221.37|12101.37|12223.52|12103.52|12223.52|12103.52|12221.37|12101.37|10
1626677230000|2021-07-19 06:47:10|12223.6|12103.6|12223.54|12103.54|12223.6|12103.6|12223.38|12103.38|10
1626677240000|2021-07-19 06:47:20|12223.36|12103.36|12223.47|12103.47|12223.52|12103.52|12223.24|12103.24|9
1626677250000|2021-07-19 06:47:30|12223.79|12103.79|12224.41|12104.41|12224.41|12104.41|12223.69|12103.69|9
1626677260000|2021-07-19 06:47:40|12224.5|12104.5|12225.43|12105.43|12225.65|12105.65|12224.5|12104.5|9
1626677270000|2021-07-19 06:47:50|12225.67|12105.67|12224.83|12104.83|12225.67|12105.67|12224.83|12104.83|9
1626677280000|2021-07-19 06:48:00|12224.74|12104.74|12223.88|12103.88|12224.74|12104.74|12223.88|12103.88|8
1626677290000|2021-07-19 06:48:10|12223.77|12103.77|12221|12101|12223.77|12103.77|12221|12101|10
1626677300000|2021-07-19 06:48:20|12220.69|12100.69|12219.31|12099.31|12220.69|12100.69|12219.31|12099.31|9
1626677310000|2021-07-19 06:48:30|12218.95|12098.95|12216.45|12096.45|12218.95|12098.95|12216.45|12096.45|9
1626677320000|2021-07-19 06:48:40|12216.37|12096.37|12215.68|12095.68|12216.37|12096.37|12215.6|12095.6|7
1626677330000|2021-07-19 06:48:50|12215.56|12095.56|12214.65|12094.65|12215.56|12095.56|12214.65|12094.65|7
1626677340000|2021-07-19 06:49:00|12214.57|12094.57|12213.65|12093.65|12214.57|12094.57|12213.65|12093.65|7
1626677350000|2021-07-19 06:49:10|12213.22|12093.22|12211.8|12091.8|12213.22|12093.22|12211.8|12091.8|9
1626677360000|2021-07-19 06:49:20|12211.46|12091.46|12210.31|12090.31|12211.46|12091.46|12210.31|12090.31|9
1626677370000|2021-07-19 06:49:30|12210.34|12090.34|12210.08|12090.08|12210.34|12090.34|12210.08|12090.08|7
1626677380000|2021-07-19 06:49:40|12210.03|12090.03|12209.72|12089.72|12210.03|12090.03|12209.72|12089.72|9
1626677390000|2021-07-19 06:49:50|12209.73|12089.73|12211.25|12091.25|12211.38|12091.38|12209.73|12089.73|10
1626677400000|2021-07-19 06:50:00|12211|12091|12211.58|12091.58|12211.58|12091.58|12210.97|12090.97|9
1626677410000|2021-07-19 06:50:10|12211.68|12091.68|12211.73|12091.73|12212.09|12092.09|12211.41|12091.41|10
1626677420000|2021-07-19 06:50:20|12211.95|12091.95|12213.67|12093.67|12213.67|12093.67|12211.95|12091.95|10
1626677430000|2021-07-19 06:50:30|12213.66|12093.66|12213.66|12093.66|12213.66|12093.66|12213.46|12093.46|8
1626677440000|2021-07-19 06:50:40|12213.64|12093.64|12212.62|12092.62|12213.66|12093.66|12212.62|12092.62|7
1626677450000|2021-07-19 06:50:50|12212.66|12092.66|12213.57|12093.57|12213.58|12093.58|12212.66|12092.66|8
1626677460000|2021-07-19 06:51:00|12213.54|12093.54|12214.3|12094.3|12215.66|12095.66|12213.54|12093.54|9
1626677470000|2021-07-19 06:51:10|12212.91|12092.91|12210.77|12090.77|12212.91|12092.91|12210.4|12090.4|10
1626677480000|2021-07-19 06:51:20|12211.55|12091.55|12211.82|12091.82|12212.06|12092.06|12211.55|12091.55|7
1626677490000|2021-07-19 06:51:30|12211.78|12091.78|12211.65|12091.65|12211.83|12091.83|12211.58|12091.58|8
1626677500000|2021-07-19 06:51:40|12211.59|12091.59|12211.39|12091.39|12211.59|12091.59|12211.11|12091.11|7
1626677510000|2021-07-19 06:51:50|12211.72|12091.72|12214.95|12094.95|12214.95|12094.95|12211.72|12091.72|10
1626677520000|2021-07-19 06:52:00|12215.07|12095.07|12215.92|12095.92|12215.93|12095.93|12215.07|12095.07|9
1626677530000|2021-07-19 06:52:10|12215.94|12095.94|12216.05|12096.05|12216.45|12096.45|12215.94|12095.94|9
1626677540000|2021-07-19 06:52:20|12215.84|12095.84|12216.34|12096.34|12216.44|12096.44|12215.84|12095.84|8
1626677550000|2021-07-19 06:52:30|12216.31|12096.31|12217.08|12097.08|12217.09|12097.09|12216.18|12096.18|9
1626677560000|2021-07-19 06:52:40|12217.1|12097.1|12218.16|12098.16|12218.16|12098.16|12216.5|12096.5|8
1626677570000|2021-07-19 06:52:50|12218.32|12098.32|12218.6|12098.6|12218.6|12098.6|12218.31|12098.31|6
1626677580000|2021-07-19 06:53:00|12218.59|12098.59|12219.5|12099.5|12219.62|12099.62|12218.59|12098.59|9
1626677590000|2021-07-19 06:53:10|12219.51|12099.51|12219.67|12099.67|12219.72|12099.72|12219.46|12099.46|8
1626677600000|2021-07-19 06:53:20|12219.61|12099.61|12218.8|12098.8|12219.78|12099.78|12218.8|12098.8|8
1626677610000|2021-07-19 06:53:30|12219.08|12099.08|12219.38|12099.38|12219.38|12099.38|12219.08|12099.08|6
1626677620000|2021-07-19 06:53:40|12219.5|12099.5|12220.23|12100.23|12220.23|12100.23|12219.24|12099.24|9
1626677630000|2021-07-19 06:53:50|12220.29|12100.29|12219.98|12099.98|12220.43|12100.43|12219.98|12099.98|9
1626677640000|2021-07-19 06:54:00|12219.66|12099.66|12218.42|12098.42|12219.66|12099.66|12218.35|12098.35|8
1626677650000|2021-07-19 06:54:10|12217.57|12097.57|12218.49|12098.49|12218.51|12098.51|12217.5|12097.5|10
1626677660000|2021-07-19 06:54:20|12218.56|12098.56|12219.42|12099.42|12219.42|12099.42|12218.56|12098.56|9
1626677670000|2021-07-19 06:54:30|12219.52|12099.52|12220.39|12100.39|12220.39|12100.39|12219.5|12099.5|7
1626677680000|2021-07-19 06:54:40|12220.78|12100.78|12221.12|12101.12|12221.4|12101.4|12220.78|12100.78|9
1626677690000|2021-07-19 06:54:50|12221.17|12101.17|12221.95|12101.95|12221.95|12101.95|12221.17|12101.17|8
1626677700000|2021-07-19 06:55:00|12221.63|12101.63|12221.37|12101.37|12221.63|12101.63|12221.24|12101.24|10
1626677710000|2021-07-19 06:55:10|12221.46|12101.46|12222.75|12102.75|12222.75|12102.75|12221.46|12101.46|8
1626677720000|2021-07-19 06:55:20|12223.05|12103.05|12226.98|12106.98|12226.98|12106.98|12223.05|12103.05|10
1626677730000|2021-07-19 06:55:30|12227.03|12107.03|12227.66|12107.66|12227.66|12107.66|12226.91|12106.91|10
1626677740000|2021-07-19 06:55:40|12227.68|12107.68|12228.5|12108.5|12228.5|12108.5|12227.65|12107.65|8
1626677750000|2021-07-19 06:55:50|12228.52|12108.52|12228.88|12108.88|12228.98|12108.98|12228.52|12108.52|9
1626677760000|2021-07-19 06:56:00|12229|12109|12228.89|12108.89|12229|12109|12228.58|12108.58|9
1626677770000|2021-07-19 06:56:10|12228.91|12108.91|12229.26|12109.26|12229.27|12109.27|12228.91|12108.91|7
1626677780000|2021-07-19 06:56:20|12229.55|12109.55|12229.38|12109.38|12229.65|12109.65|12229.31|12109.31|9
1626677790000|2021-07-19 06:56:30|12229.56|12109.56|12228.94|12108.94|12229.88|12109.88|12228.94|12108.94|10
1626677800000|2021-07-19 06:56:40|12228.85|12108.85|12227.94|12107.94|12228.85|12108.85|12227.94|12107.94|8
1626677810000|2021-07-19 06:56:50|12227.48|12107.48|12227.07|12107.07|12227.49|12107.49|12227.07|12107.07|8
1626677820000|2021-07-19 06:57:00|12227.05|12107.05|12227|12107|12227.05|12107.05|12226.67|12106.67|8
1626677830000|2021-07-19 06:57:10|12225.92|12105.92|12225.96|12105.96|12225.96|12105.96|12225.56|12105.56|8
1626677840000|2021-07-19 06:57:20|12226.04|12106.04|12226.18|12106.18|12227.01|12107.01|12225.76|12105.76|8
1626677850000|2021-07-19 06:57:30|12226.17|12106.17|12227.9|12107.9|12227.9|12107.9|12226.08|12106.08|8
1626677860000|2021-07-19 06:57:40|12227.99|12107.99|12228.73|12108.73|12228.73|12108.73|12227.99|12107.99|9
1626677870000|2021-07-19 06:57:50|12228.79|12108.79|12229.79|12109.79|12229.97|12109.97|12228.79|12108.79|8
1626677880000|2021-07-19 06:58:00|12229.81|12109.81|12230.11|12110.11|12230.11|12110.11|12229.81|12109.81|5
1626677890000|2021-07-19 06:58:10|12230.2|12110.2|12229.53|12109.53|12230.21|12110.21|12229.53|12109.53|6
1626677900000|2021-07-19 06:58:20|12229.31|12109.31|12227.89|12107.89|12229.31|12109.31|12227.89|12107.89|10
1626677910000|2021-07-19 06:58:30|12227.59|12107.59|12225.56|12105.56|12227.59|12107.59|12225.56|12105.56|10
1626677920000|2021-07-19 06:58:40|12225.55|12105.55|12225.03|12105.03|12225.55|12105.55|12224.91|12104.91|7
1626677930000|2021-07-19 06:58:50|12224.88|12104.88|12225.99|12105.99|12225.99|12105.99|12224.54|12104.54|10
1626677940000|2021-07-19 06:59:00|12226.02|12106.02|12226.01|12106.01|12226.02|12106.02|12226|12106|3
1626677950000|2021-07-19 06:59:10|12225.85|12105.85|12225.15|12105.15|12225.85|12105.85|12225.15|12105.15|7
1626677960000|2021-07-19 06:59:20|12225.14|12105.14|12225.2|12105.2|12225.42|12105.42|12225.1|12105.1|9
1626677970000|2021-07-19 06:59:30|12225.13|12105.13|12224.04|12104.04|12225.18|12105.18|12224.04|12104.04|10
1626677980000|2021-07-19 06:59:40|12223.94|12103.94|12221.59|12101.59|12223.94|12103.94|12221.59|12101.59|9
1626677990000|2021-07-19 06:59:50|12221.54|12101.54|12221.54|12101.54|12221.54|12101.54|12221.18|12101.18|10
1626678000000|2021-07-19 07:00:00|12221.38|12101.38|12224.03|12104.03|12224.07|12104.07|12221.38|12101.38|10
1626678010000|2021-07-19 07:00:10|12224.77|12104.77|12227.07|12107.07|12227.22|12107.22|12224.77|12104.77|10
1626678020000|2021-07-19 07:00:20|12227.08|12107.08|12225.05|12105.05|12227.08|12107.08|12225.05|12105.05|10
1626678030000|2021-07-19 07:00:30|12224.6|12104.6|12223.52|12103.52|12224.63|12104.63|12223.52|12103.52|9
1626678040000|2021-07-19 07:00:40|12223.42|12103.42|12224.53|12104.53|12224.53|12104.53|12223.42|12103.42|7
1626678050000|2021-07-19 07:00:50|12224.52|12104.52|12224.05|12104.05|12224.61|12104.61|12223.87|12103.87|9
1626678060000|2021-07-19 07:01:00|12224.21|12104.21|12224.46|12104.46|12224.47|12104.47|12224.17|12104.17|10
1626678070000|2021-07-19 07:01:10|12224.4|12104.4|12226.46|12106.46|12226.46|12106.46|12224.4|12104.4|9
1626678080000|2021-07-19 07:01:20|12226.4|12106.4|12225.7|12105.7|12226.43|12106.43|12225.7|12105.7|9
1626678090000|2021-07-19 07:01:30|12225.48|12105.48|12225.99|12105.99|12225.99|12105.99|12224.96|12104.96|8
1626678100000|2021-07-19 07:01:40|12225.93|12105.93|12226.15|12106.15|12226.16|12106.16|12225.82|12105.82|7
1626678110000|2021-07-19 07:01:50|12226.13|12106.13|12225.81|12105.81|12226.13|12106.13|12225.64|12105.64|9
1626678120000|2021-07-19 07:02:00|12225.95|12105.95|12227.61|12107.61|12227.61|12107.61|12225.95|12105.95|9
1626678130000|2021-07-19 07:02:10|12227.67|12107.67|12226.2|12106.2|12227.67|12107.67|12226.2|12106.2|10
1626678140000|2021-07-19 07:02:20|12226.34|12106.34|12226.51|12106.51|12226.6|12106.6|12226.34|12106.34|10
1626678150000|2021-07-19 07:02:30|12226.5|12106.5|12226.62|12106.62|12227|12107|12226.5|12106.5|9
1626678160000|2021-07-19 07:02:40|12226.72|12106.72|12226.76|12106.76|12227.24|12107.24|12226.72|12106.72|8
1626678170000|2021-07-19 07:02:50|12226.74|12106.74|12225.72|12105.72|12226.74|12106.74|12225.72|12105.72|9
1626678180000|2021-07-19 07:03:00|12225.65|12105.65|12225.11|12105.11|12225.65|12105.65|12225.11|12105.11|8
1626678190000|2021-07-19 07:03:10|12225.09|12105.09|12224.77|12104.77|12225.09|12105.09|12224.63|12104.63|8
1626678200000|2021-07-19 07:03:20|12224.66|12104.66|12224.97|12104.97|12224.97|12104.97|12223.87|12103.87|10
1626678210000|2021-07-19 07:03:30|12224.95|12104.95|12224.32|12104.32|12224.95|12104.95|12224.3|12104.3|7
1626678220000|2021-07-19 07:03:40|12224.15|12104.15|12223.04|12103.04|12224.15|12104.15|12222.9|12102.9|9
1626678230000|2021-07-19 07:03:50|12222.75|12102.75|12220.9|12100.9|12222.75|12102.75|12220.9|12100.9|8
1626678240000|2021-07-19 07:04:00|12220.52|12100.52|12219.27|12099.27|12220.52|12100.52|12219.27|12099.27|9
1626678250000|2021-07-19 07:04:10|12218.5|12098.5|12218.72|12098.72|12219.56|12099.56|12218.5|12098.5|10
1626678260000|2021-07-19 07:04:20|12218.74|12098.74|12217.8|12097.8|12218.74|12098.74|12217.8|12097.8|9
1626678270000|2021-07-19 07:04:30|12217.26|12097.26|12217.06|12097.06|12218.07|12098.07|12217.06|12097.06|10
1626678280000|2021-07-19 07:04:40|12217.04|12097.04|12216.26|12096.26|12217.13|12097.13|12216.26|12096.26|8
1626678290000|2021-07-19 07:04:50|12216.11|12096.11|12217.24|12097.24|12217.24|12097.24|12216.01|12096.01|10
1626678300000|2021-07-19 07:05:00|12217.71|12097.71|12217.98|12097.98|12218.46|12098.46|12217.5|12097.5|9
1626678310000|2021-07-19 07:05:10|12218.26|12098.26|12219.54|12099.54|12219.54|12099.54|12218.26|12098.26|9
1626678320000|2021-07-19 07:05:20|12219.55|12099.55|12221.02|12101.02|12221.02|12101.02|12219.55|12099.55|10
1626678330000|2021-07-19 07:05:30|12221.14|12101.14|12220.44|12100.44|12221.35|12101.35|12220.38|12100.38|10
1626678340000|2021-07-19 07:05:40|12220.29|12100.29|12219.18|12099.18|12220.29|12100.29|12219.18|12099.18|9
1626678350000|2021-07-19 07:05:50|12219.3|12099.3|12219.26|12099.26|12219.3|12099.3|12218.82|12098.82|7
1626678360000|2021-07-19 07:06:00|12219.51|12099.51|12221.05|12101.05|12221.09|12101.09|12219.51|12099.51|10
1626678370000|2021-07-19 07:06:10|12221.16|12101.16|12221.31|12101.31|12221.31|12101.31|12220.72|12100.72|10
1626678380000|2021-07-19 07:06:20|12222.07|12102.07|12223.57|12103.57|12223.57|12103.57|12222.07|12102.07|10
1626678390000|2021-07-19 07:06:30|12223.59|12103.59|12224.86|12104.86|12225.07|12105.07|12223.59|12103.59|9
1626678400000|2021-07-19 07:06:40|12224.84|12104.84|12224.05|12104.05|12224.84|12104.84|12223.88|12103.88|7
1626678410000|2021-07-19 07:06:50|12223.93|12103.93|12224.43|12104.43|12224.44|12104.44|12223.79|12103.79|9
1626678420000|2021-07-19 07:07:00|12224.53|12104.53|12224.52|12104.52|12224.77|12104.77|12224.47|12104.47|9
1626678430000|2021-07-19 07:07:10|12224.27|12104.27|12223.4|12103.4|12224.27|12104.27|12223.08|12103.08|8
1626678440000|2021-07-19 07:07:20|12223.45|12103.45|12223.37|12103.37|12223.45|12103.45|12222.98|12102.98|9
1626678450000|2021-07-19 07:07:30|12223.58|12103.58|12223.31|12103.31|12223.6|12103.6|12223.31|12103.31|9
1626678460000|2021-07-19 07:07:40|12223.25|12103.25|12223.34|12103.34|12223.45|12103.45|12223.25|12103.25|9
1626678470000|2021-07-19 07:07:50|12223.24|12103.24|12222.73|12102.73|12223.24|12103.24|12222.31|12102.31|9
1626678480000|2021-07-19 07:08:00|12222.82|12102.82|12223.55|12103.55|12223.72|12103.72|12222.82|12102.82|9
1626678490000|2021-07-19 07:08:10|12223.6|12103.6|12222.82|12102.82|12223.63|12103.63|12222.77|12102.77|9
1626678500000|2021-07-19 07:08:20|12222.42|12102.42|12220.99|12100.99|12222.42|12102.42|12220.82|12100.82|9
1626678510000|2021-07-19 07:08:30|12220.97|12100.97|12220.61|12100.61|12221.01|12101.01|12220.59|12100.59|8
1626678520000|2021-07-19 07:08:40|12220.6|12100.6|12219.7|12099.7|12221.36|12101.36|12219.7|12099.7|8
1626678530000|2021-07-19 07:08:50|12219.61|12099.61|12220.47|12100.47|12220.49|12100.49|12219.61|12099.61|9
1626678540000|2021-07-19 07:09:00|12220.31|12100.31|12220.35|12100.35|12220.52|12100.52|12219.32|12099.32|6
1626678550000|2021-07-19 07:09:10|12220.39|12100.39|12219.67|12099.67|12220.53|12100.53|12219.54|12099.54|9
1626678560000|2021-07-19 07:09:20|12219.85|12099.85|12220.19|12100.19|12220.32|12100.32|12219.81|12099.81|10
1626678570000|2021-07-19 07:09:30|12220.2|12100.2|12220.35|12100.35|12220.44|12100.44|12219.58|12099.58|8
1626678580000|2021-07-19 07:09:40|12220.18|12100.18|12220.51|12100.51|12220.51|12100.51|12220.18|12100.18|8
1626678590000|2021-07-19 07:09:50|12220.53|12100.53|12220.41|12100.41|12220.55|12100.55|12220.41|12100.41|7
1626678600000|2021-07-19 07:10:00|12220.45|12100.45|12220.81|12100.81|12221.45|12101.45|12220.45|12100.45|7
1626678610000|2021-07-19 07:10:10|12221.35|12101.35|12223.27|12103.27|12223.27|12103.27|12221.35|12101.35|8
1626678620000|2021-07-19 07:10:20|12223.84|12103.84|12224|12104|12224.1|12104.1|12223.76|12103.76|9
1626678630000|2021-07-19 07:10:30|12224.08|12104.08|12223.87|12103.87|12224.08|12104.08|12223.85|12103.85|6
1626678640000|2021-07-19 07:10:40|12223.88|12103.88|12223.64|12103.64|12223.91|12103.91|12223.64|12103.64|7
1626678650000|2021-07-19 07:10:50|12223.5|12103.5|12223.42|12103.42|12223.5|12103.5|12222.88|12102.88|10
1626678660000|2021-07-19 07:11:00|12223.16|12103.16|12223.35|12103.35|12223.76|12103.76|12223.16|12103.16|10
1626678670000|2021-07-19 07:11:10|12223.18|12103.18|12222.62|12102.62|12223.31|12103.31|12222.48|12102.48|10
1626678680000|2021-07-19 07:11:20|12222.25|12102.25|12221.59|12101.59|12222.25|12102.25|12221.59|12101.59|8
1626678690000|2021-07-19 07:11:30|12221.69|12101.69|12221.77|12101.77|12221.85|12101.85|12221.61|12101.61|8
1626678700000|2021-07-19 07:11:40|12220.87|12100.87|12221.77|12101.77|12221.92|12101.92|12220.79|12100.79|9
1626678710000|2021-07-19 07:11:50|12221.64|12101.64|12223.01|12103.01|12223.01|12103.01|12221.61|12101.61|9
1626678720000|2021-07-19 07:12:00|12223.08|12103.08|12223.29|12103.29|12223.5|12103.5|12223.08|12103.08|9
1626678730000|2021-07-19 07:12:10|12223.14|12103.14|12222.58|12102.58|12223.14|12103.14|12222.58|12102.58|9
1626678740000|2021-07-19 07:12:20|12222.75|12102.75|12223.02|12103.02|12223.31|12103.31|12222.4|12102.4|10
1626678750000|2021-07-19 07:12:30|12223.36|12103.36|12223.57|12103.57|12223.89|12103.89|12223.36|12103.36|8
1626678760000|2021-07-19 07:12:40|12223.59|12103.59|12225.01|12105.01|12225.01|12105.01|12223.59|12103.59|9
1626678770000|2021-07-19 07:12:50|12225.1|12105.1|12224.82|12104.82|12225.19|12105.19|12224.75|12104.75|9
1626678780000|2021-07-19 07:13:00|12224.84|12104.84|12225.06|12105.06|12225.06|12105.06|12224.76|12104.76|8
1626678790000|2021-07-19 07:13:10|12225.12|12105.12|12225.36|12105.36|12225.45|12105.45|12225.12|12105.12|9
1626678800000|2021-07-19 07:13:20|12225.38|12105.38|12224.85|12104.85|12225.74|12105.74|12224.85|12104.85|7
1626678810000|2021-07-19 07:13:30|12224.83|12104.83|12225.26|12105.26|12225.26|12105.26|12224.48|12104.48|8
1626678820000|2021-07-19 07:13:40|12225.34|12105.34|12223.63|12103.63|12225.34|12105.34|12223.63|12103.63|8
1626678830000|2021-07-19 07:13:50|12223.78|12103.78|12224.26|12104.26|12224.72|12104.72|12223.71|12103.71|9
1626678840000|2021-07-19 07:14:00|12224.16|12104.16|12223.95|12103.95|12224.3|12104.3|12223.94|12103.94|8
1626678850000|2021-07-19 07:14:10|12223.97|12103.97|12223.94|12103.94|12224|12104|12223.78|12103.78|9
1626678860000|2021-07-19 07:14:20|12223.92|12103.92|12223.73|12103.73|12223.96|12103.96|12223.64|12103.64|6
1626678870000|2021-07-19 07:14:30|12223.77|12103.77|12223.44|12103.44|12223.77|12103.77|12223.44|12103.44|6
1626678880000|2021-07-19 07:14:40|12223.28|12103.28|12222.41|12102.41|12223.28|12103.28|12222.33|12102.33|8
1626678890000|2021-07-19 07:14:50|12222.38|12102.38|12222.41|12102.41|12222.41|12102.41|12222.35|12102.35|5
1626678900000|2021-07-19 07:15:00|12223.26|12103.26|12224.76|12104.76|12224.76|12104.76|12223.26|12103.26|9
1626678910000|2021-07-19 07:15:10|12224.91|12104.91|12225.7|12105.7|12225.7|12105.7|12224.91|12104.91|8
1626678920000|2021-07-19 07:15:20|12225.73|12105.73|12226.58|12106.58|12226.58|12106.58|12225.73|12105.73|6
1626678930000|2021-07-19 07:15:30|12226.71|12106.71|12226.82|12106.82|12226.82|12106.82|12226.71|12106.71|5
1626678940000|2021-07-19 07:15:40|12227.13|12107.13|12227.18|12107.18|12227.46|12107.46|12227.1|12107.1|10
1626678950000|2021-07-19 07:15:50|12227.19|12107.19|12226.04|12106.04|12227.19|12107.19|12226.04|12106.04|10
1626678960000|2021-07-19 07:16:00|12226.22|12106.22|12226.56|12106.56|12226.62|12106.62|12226.22|12106.22|4
1626678970000|2021-07-19 07:16:10|12226.59|12106.59|12226.9|12106.9|12227.12|12107.12|12226.59|12106.59|8
1626678980000|2021-07-19 07:16:20|12228.46|12108.46|12231.81|12111.81|12231.81|12111.81|12228.46|12108.46|9
1626678990000|2021-07-19 07:16:30|12232.27|12112.27|12234.12|12114.12|12234.12|12114.12|12232.27|12112.27|10
1626679000000|2021-07-19 07:16:40|12235.15|12115.15|12234.97|12114.97|12235.55|12115.55|12234.75|12114.75|7
1626679010000|2021-07-19 07:16:50|12235.06|12115.06|12237.4|12117.4|12237.42|12117.42|12235.06|12115.06|10
1626679020000|2021-07-19 07:17:00|12237.39|12117.39|12237.43|12117.43|12237.47|12117.47|12237.35|12117.35|7
1626679030000|2021-07-19 07:17:10|12237.46|12117.46|12237.2|12117.2|12238.16|12118.16|12237.2|12117.2|8
1626679040000|2021-07-19 07:17:20|12237.12|12117.12|12238.94|12118.94|12238.94|12118.94|12236.93|12116.93|9
1626679050000|2021-07-19 07:17:30|12239|12119|12239.69|12119.69|12239.69|12119.69|12239|12119|7
1626679060000|2021-07-19 07:17:40|12240.21|12120.21|12241.62|12121.62|12242.39|12122.39|12240.21|12120.21|9
1626679070000|2021-07-19 07:17:50|12241.58|12121.58|12242.11|12122.11|12242.11|12122.11|12241.47|12121.47|10
1626679080000|2021-07-19 07:18:00|12242.14|12122.14|12243.13|12123.13|12243.26|12123.26|12241.88|12121.88|9
1626679090000|2021-07-19 07:18:10|12243.21|12123.21|12248.4|12128.4|12248.4|12128.4|12242.99|12122.99|10
1626679100000|2021-07-19 07:18:20|12249.45|12129.45|12258.92|12138.92|12258.92|12138.92|12249.45|12129.45|10
1626679110000|2021-07-19 07:18:30|12259.02|12139.02|12260.78|12140.78|12261|12141|12259.02|12139.02|10
1626679120000|2021-07-19 07:18:40|12260.49|12140.49|12261.28|12141.28|12262.22|12142.22|12259.95|12139.95|10
1626679130000|2021-07-19 07:18:50|12261.12|12141.12|12259.98|12139.98|12261.12|12141.12|12259.98|12139.98|10
1626679140000|2021-07-19 07:19:00|12259.99|12139.99|12257.61|12137.61|12259.99|12139.99|12257.37|12137.37|10
1626679150000|2021-07-19 07:19:10|12257.21|12137.21|12253.28|12133.28|12257.21|12137.21|12253.28|12133.28|10
1626679160000|2021-07-19 07:19:20|12253.1|12133.1|12253.67|12133.67|12253.67|12133.67|12253.01|12133.01|10
1626679170000|2021-07-19 07:19:30|12254.03|12134.03|12253.41|12133.41|12254.49|12134.49|12253.41|12133.41|10
1626679180000|2021-07-19 07:19:40|12253.03|12133.03|12253.6|12133.6|12253.79|12133.79|12252.92|12132.92|9
1626679190000|2021-07-19 07:19:50|12253.62|12133.62|12253.79|12133.79|12253.79|12133.79|12253.46|12133.46|8
1626679200000|2021-07-19 07:20:00|12253.78|12133.78|12252.56|12132.56|12253.78|12133.78|12252.56|12132.56|10
1626679210000|2021-07-19 07:20:10|12252.23|12132.23|12252.27|12132.27|12252.7|12132.7|12251.69|12131.69|10
1626679220000|2021-07-19 07:20:20|12252.67|12132.67|12253.04|12133.04|12253.04|12133.04|12252.66|12132.66|9
1626679230000|2021-07-19 07:20:30|12253.13|12133.13|12252.37|12132.37|12253.13|12133.13|12251.87|12131.87|8
1626679240000|2021-07-19 07:20:40|12252.07|12132.07|12251.29|12131.29|12252.07|12132.07|12251.29|12131.29|7
1626679250000|2021-07-19 07:20:50|12251.23|12131.23|12248.45|12128.45|12251.23|12131.23|12247.72|12127.72|9
1626679260000|2021-07-19 07:21:00|12248.51|12128.51|12249.17|12129.17|12249.19|12129.19|12248.21|12128.21|10
1626679270000|2021-07-19 07:21:10|12249.02|12129.02|12249.51|12129.51|12249.86|12129.86|12249.02|12129.02|8
1626679280000|2021-07-19 07:21:20|12250.22|12130.22|12251.48|12131.48|12251.48|12131.48|12250.22|12130.22|10
1626679290000|2021-07-19 07:21:30|12251.37|12131.37|12251.49|12131.49|12251.6|12131.6|12251.28|12131.28|9
1626679300000|2021-07-19 07:21:40|12251.44|12131.44|12250.38|12130.38|12251.44|12131.44|12250.37|12130.37|9
1626679310000|2021-07-19 07:21:50|12251.23|12131.23|12250.2|12130.2|12251.23|12131.23|12250.16|12130.16|10
1626679320000|2021-07-19 07:22:00|12250.21|12130.21|12249.2|12129.2|12250.22|12130.22|12249.2|12129.2|9
1626679330000|2021-07-19 07:22:10|12249.02|12129.02|12249.85|12129.85|12249.85|12129.85|12249|12129|8
1626679340000|2021-07-19 07:22:20|12249.79|12129.79|12248.7|12128.7|12249.79|12129.79|12248.62|12128.62|9
1626679350000|2021-07-19 07:22:30|12248.56|12128.56|12249.24|12129.24|12249.41|12129.41|12248.52|12128.52|6
1626679360000|2021-07-19 07:22:40|12248.38|12128.38|12247.02|12127.02|12248.38|12128.38|12247.02|12127.02|8
1626679370000|2021-07-19 07:22:50|12246.91|12126.91|12246.24|12126.24|12247.3|12127.3|12246.24|12126.24|10
1626679380000|2021-07-19 07:23:00|12245.13|12125.13|12245.48|12125.48|12245.48|12125.48|12244.6|12124.6|10
1626679390000|2021-07-19 07:23:10|12245.37|12125.37|12243.66|12123.66|12245.37|12125.37|12243.66|12123.66|10
1626679400000|2021-07-19 07:23:20|12243.43|12123.43|12242.16|12122.16|12243.43|12123.43|12241.94|12121.94|8
1626679410000|2021-07-19 07:23:30|12243.01|12123.01|12243.89|12123.89|12244.3|12124.3|12242.99|12122.99|7
1626679420000|2021-07-19 07:23:40|12243.5|12123.5|12241.82|12121.82|12243.53|12123.53|12241.79|12121.79|9
1626679430000|2021-07-19 07:23:50|12241.78|12121.78|12241.79|12121.79|12241.87|12121.87|12241.51|12121.51|8
1626679440000|2021-07-19 07:24:00|12241.84|12121.84|12241.94|12121.94|12242|12122|12241.84|12121.84|9
1626679450000|2021-07-19 07:24:10|12241.96|12121.96|12242.27|12122.27|12242.27|12122.27|12241.96|12121.96|10
1626679460000|2021-07-19 07:24:20|12242.36|12122.36|12241.54|12121.54|12242.56|12122.56|12241.54|12121.54|7
1626679470000|2021-07-19 07:24:30|12241.19|12121.19|12239.71|12119.71|12241.19|12121.19|12239.71|12119.71|10
1626679480000|2021-07-19 07:24:40|12239.72|12119.72|12239.86|12119.86|12239.99|12119.99|12239.72|12119.72|8
1626679490000|2021-07-19 07:24:50|12239.85|12119.85|12240.97|12120.97|12240.97|12120.97|12239.58|12119.58|9
1626679500000|2021-07-19 07:25:00|12240.96|12120.96|12241.12|12121.12|12241.12|12121.12|12240.9|12120.9|6
1626679510000|2021-07-19 07:25:10|12240.97|12120.97|12239.2|12119.2|12240.97|12120.97|12239.2|12119.2|9
1626679520000|2021-07-19 07:25:20|12238.93|12118.93|12237.71|12117.71|12238.93|12118.93|12237.59|12117.59|10
1626679530000|2021-07-19 07:25:30|12237.59|12117.59|12232.19|12112.19|12237.59|12117.59|12232.19|12112.19|9
1626679540000|2021-07-19 07:25:40|12232.02|12112.02|12231.18|12111.18|12232.37|12112.37|12231.18|12111.18|9
1626679550000|2021-07-19 07:25:50|12231.13|12111.13|12232.05|12112.05|12232.05|12112.05|12231.09|12111.09|8
1626679560000|2021-07-19 07:26:00|12232.06|12112.06|12231.41|12111.41|12232.2|12112.2|12230.89|12110.89|10
1626679570000|2021-07-19 07:26:10|12232.36|12112.36|12231.83|12111.83|12232.36|12112.36|12231.72|12111.72|9
1626679580000|2021-07-19 07:26:20|12230.87|12110.87|12230.59|12110.59|12230.91|12110.91|12230.59|12110.59|8
1626679590000|2021-07-19 07:26:30|12230.4|12110.4|12229.71|12109.71|12230.4|12110.4|12229.71|12109.71|8
1626679600000|2021-07-19 07:26:40|12230.01|12110.01|12227.41|12107.41|12230.01|12110.01|12227.41|12107.41|10
1626679610000|2021-07-19 07:26:50|12226.81|12106.81|12225.37|12105.37|12226.81|12106.81|12225.37|12105.37|9
1626679620000|2021-07-19 07:27:00|12225.36|12105.36|12223.18|12103.18|12225.36|12105.36|12223.14|12103.14|8
1626679630000|2021-07-19 07:27:10|12223.23|12103.23|12222.23|12102.23|12223.23|12103.23|12222.23|12102.23|9
1626679640000|2021-07-19 07:27:20|12221.68|12101.68|12219.72|12099.72|12221.68|12101.68|12219.72|12099.72|9
1626679650000|2021-07-19 07:27:30|12219.76|12099.76|12220.08|12100.08|12220.36|12100.36|12219.48|12099.48|10
1626679660000|2021-07-19 07:27:40|12220.07|12100.07|12219.55|12099.55|12220.07|12100.07|12219.01|12099.01|10
1626679670000|2021-07-19 07:27:50|12219.67|12099.67|12218.71|12098.71|12219.9|12099.9|12218.71|12098.71|10
1626679680000|2021-07-19 07:28:00|12218.87|12098.87|12218.69|12098.69|12218.87|12098.87|12218.6|12098.6|9
1626679690000|2021-07-19 07:28:10|12218.79|12098.79|12218.72|12098.72|12218.84|12098.84|12218.7|12098.7|7
1626679700000|2021-07-19 07:28:20|12218.73|12098.73|12218.52|12098.52|12218.8|12098.8|12218.43|12098.43|10
1626679710000|2021-07-19 07:28:30|12218.51|12098.51|12212.62|12092.62|12218.51|12098.51|12212.62|12092.62|9
1626679720000|2021-07-19 07:28:40|12211.21|12091.21|12207.91|12087.91|12211.27|12091.27|12207.91|12087.91|10
1626679730000|2021-07-19 07:28:50|12208.1|12088.1|12205.51|12085.51|12208.1|12088.1|12205.34|12085.34|9
1626679740000|2021-07-19 07:29:00|12203.24|12083.24|12204.49|12084.49|12204.49|12084.49|12203.22|12083.22|10
1626679750000|2021-07-19 07:29:10|12204.2|12084.2|12203.35|12083.35|12204.2|12084.2|12203.2|12083.2|10
1626679760000|2021-07-19 07:29:20|12203.36|12083.36|12203.28|12083.28|12203.52|12083.52|12202.41|12082.41|10
1626679770000|2021-07-19 07:29:30|12203|12083|12203.06|12083.06|12203.42|12083.42|12202.89|12082.89|10
1626679780000|2021-07-19 07:29:40|12202.69|12082.69|12201.12|12081.12|12202.69|12082.69|12200.9|12080.9|8
1626679790000|2021-07-19 07:29:50|12201.09|12081.09|12201.12|12081.12|12201.33|12081.33|12201.05|12081.05|10
1626679800000|2021-07-19 07:30:00|12201.15|12081.15|12200.48|12080.48|12201.16|12081.16|12200.25|12080.25|9
1626679810000|2021-07-19 07:30:10|12200.77|12080.77|12200.58|12080.58|12201.25|12081.25|12200.52|12080.52|9
1626679820000|2021-07-19 07:30:20|12200.45|12080.45|12200.38|12080.38|12201.88|12081.88|12200.38|12080.38|10
1626679830000|2021-07-19 07:30:30|12200.15|12080.15|12197.47|12077.47|12200.15|12080.15|12197.47|12077.47|10
1626679840000|2021-07-19 07:30:40|12197.08|12077.08|12196.69|12076.69|12197.56|12077.56|12196.6|12076.6|9
1626679850000|2021-07-19 07:30:50|12196.82|12076.82|12197.38|12077.38|12197.45|12077.45|12196.56|12076.56|10
1626679860000|2021-07-19 07:31:00|12197.43|12077.43|12197.26|12077.26|12197.53|12077.53|12197.26|12077.26|10
1626679870000|2021-07-19 07:31:10|12197.44|12077.44|12197.35|12077.35|12197.49|12077.49|12197.26|12077.26|9
1626679880000|2021-07-19 07:31:20|12197.34|12077.34|12197.28|12077.28|12197.5|12077.5|12197.25|12077.25|10
1626679890000|2021-07-19 07:31:30|12197.43|12077.43|12198.17|12078.17|12198.17|12078.17|12197.24|12077.24|8
1626679900000|2021-07-19 07:31:40|12198.37|12078.37|12198.29|12078.29|12198.37|12078.37|12197.85|12077.85|9
1626679910000|2021-07-19 07:31:50|12197.8|12077.8|12197.25|12077.25|12197.8|12077.8|12197.25|12077.25|9
1626679920000|2021-07-19 07:32:00|12197.18|12077.18|12194.85|12074.85|12197.18|12077.18|12194.85|12074.85|9
1626679930000|2021-07-19 07:32:10|12194.83|12074.83|12196.87|12076.87|12196.87|12076.87|12194.83|12074.83|9
1626679940000|2021-07-19 07:32:20|12196.88|12076.88|12197.81|12077.81|12197.81|12077.81|12196.82|12076.82|9
1626679950000|2021-07-19 07:32:30|12199.15|12079.15|12199.69|12079.69|12199.69|12079.69|12199.15|12079.15|8
1626679960000|2021-07-19 07:32:40|12199.01|12079.01|12198.57|12078.57|12199.23|12079.23|12198.57|12078.57|7
1626679970000|2021-07-19 07:32:50|12198.55|12078.55|12197.88|12077.88|12198.91|12078.91|12197.88|12077.88|10
1626679980000|2021-07-19 07:33:00|12197.6|12077.6|12196.76|12076.76|12197.66|12077.66|12196.76|12076.76|9
1626679990000|2021-07-19 07:33:10|12196.67|12076.67|12195.88|12075.88|12196.67|12076.67|12195.88|12075.88|8
1626680000000|2021-07-19 07:33:20|12192.96|12072.96|12188.24|12068.24|12192.96|12072.96|12188.24|12068.24|10
1626680010000|2021-07-19 07:33:30|12188.18|12068.18|12184.11|12064.11|12188.18|12068.18|12184.11|12064.11|10
1626680020000|2021-07-19 07:33:40|12183.97|12063.97|12182.31|12062.31|12183.97|12063.97|12181.72|12061.72|9
1626680030000|2021-07-19 07:33:50|12182.46|12062.46|12182.44|12062.44|12182.69|12062.69|12182.44|12062.44|10
1626680040000|2021-07-19 07:34:00|12182.74|12062.74|12175.4|12055.4|12182.93|12062.93|12175.4|12055.4|10
1626680050000|2021-07-19 07:34:10|12174.4|12054.4|12168.12|12048.12|12174.4|12054.4|12168.12|12048.12|10
1626680060000|2021-07-19 07:34:20|12167.77|12047.77|12167.18|12047.18|12168.17|12048.17|12167.09|12047.09|10
1626680070000|2021-07-19 07:34:30|12167.01|12047.01|12163.8|12043.8|12167.01|12047.01|12163.8|12043.8|10
1626680080000|2021-07-19 07:34:40|12161.18|12041.18|12160.27|12040.27|12161.18|12041.18|12159.47|12039.47|10
1626680090000|2021-07-19 07:34:50|12161.4|12041.4|12162.92|12042.92|12162.97|12042.97|12161.4|12041.4|9
1626680100000|2021-07-19 07:35:00|12162.88|12042.88|12163.95|12043.95|12163.95|12043.95|12162.58|12042.58|10
1626680110000|2021-07-19 07:35:10|12163.42|12043.42|12162|12042|12163.49|12043.49|12162|12042|10
1626680120000|2021-07-19 07:35:20|12161.46|12041.46|12160.47|12040.47|12161.58|12041.58|12160.47|12040.47|10
1626680130000|2021-07-19 07:35:30|12159.59|12039.59|12159.39|12039.39|12159.59|12039.59|12158.67|12038.67|10
1626680140000|2021-07-19 07:35:40|12159.21|12039.21|12158.87|12038.87|12159.21|12039.21|12158|12038|10
1626680150000|2021-07-19 07:35:50|12158.89|12038.89|12160.61|12040.61|12160.61|12040.61|12158.89|12038.89|10
1626680160000|2021-07-19 07:36:00|12160.46|12040.46|12162.04|12042.04|12162.04|12042.04|12160.46|12040.46|8
1626680170000|2021-07-19 07:36:10|12162.13|12042.13|12163.09|12043.09|12163.09|12043.09|12162.13|12042.13|10
1626680180000|2021-07-19 07:36:20|12163.13|12043.13|12164.09|12044.09|12164.09|12044.09|12162.84|12042.84|10
1626680190000|2021-07-19 07:36:30|12164.23|12044.23|12163.52|12043.52|12164.23|12044.23|12161.87|12041.87|10
1626680200000|2021-07-19 07:36:40|12163.82|12043.82|12164.24|12044.24|12164.24|12044.24|12163.82|12043.82|7
1626680210000|2021-07-19 07:36:50|12164.27|12044.27|12166.82|12046.82|12166.82|12046.82|12164.26|12044.26|10
1626680220000|2021-07-19 07:37:00|12167.06|12047.06|12168.6|12048.6|12168.6|12048.6|12167.06|12047.06|10
1626680230000|2021-07-19 07:37:10|12169.08|12049.08|12168.52|12048.52|12169.55|12049.55|12167.56|12047.56|9
1626680240000|2021-07-19 07:37:20|12168.76|12048.76|12167.75|12047.75|12168.76|12048.76|12167.75|12047.75|8
1626680250000|2021-07-19 07:37:30|12167.31|12047.31|12165.1|12045.1|12167.31|12047.31|12165.1|12045.1|8
1626680260000|2021-07-19 07:37:40|12165.08|12045.08|12163.38|12043.38|12165.08|12045.08|12163.21|12043.21|10
1626680270000|2021-07-19 07:37:50|12163.39|12043.39|12160.54|12040.54|12163.78|12043.78|12160.54|12040.54|10
1626680280000|2021-07-19 07:38:00|12160|12040|12159.87|12039.87|12160|12040|12159.19|12039.19|8
1626680290000|2021-07-19 07:38:10|12159.99|12039.99|12154.98|12034.98|12159.99|12039.99|12154.98|12034.98|10
1626680300000|2021-07-19 07:38:20|12155.06|12035.06|12153.49|12033.49|12155.06|12035.06|12153.38|12033.38|10
1626680310000|2021-07-19 07:38:30|12153.01|12033.01|12154.06|12034.06|12154.06|12034.06|12153.01|12033.01|10
1626680320000|2021-07-19 07:38:40|12153.84|12033.84|12154.97|12034.97|12154.97|12034.97|12153.84|12033.84|10
1626680330000|2021-07-19 07:38:50|12154.96|12034.96|12156.47|12036.47|12156.47|12036.47|12154.96|12034.96|8
1626680340000|2021-07-19 07:39:00|12156.66|12036.66|12158.11|12038.11|12158.11|12038.11|12156.66|12036.66|9
1626680350000|2021-07-19 07:39:10|12157.91|12037.91|12158.56|12038.56|12158.67|12038.67|12156.92|12036.92|10
1626680360000|2021-07-19 07:39:20|12158.29|12038.29|12157.55|12037.55|12158.29|12038.29|12157.3|12037.3|9
1626680370000|2021-07-19 07:39:30|12157.39|12037.39|12157.73|12037.73|12158.02|12038.02|12157.35|12037.35|10
1626680380000|2021-07-19 07:39:40|12157.96|12037.96|12157.64|12037.64|12158.93|12038.93|12157.64|12037.64|9
1626680390000|2021-07-19 07:39:50|12157.22|12037.22|12155.66|12035.66|12157.22|12037.22|12155.66|12035.66|8
1626680400000|2021-07-19 07:40:00|12155.88|12035.88|12156.68|12036.68|12157.14|12037.14|12155.88|12035.88|10
1626680410000|2021-07-19 07:40:10|12156.55|12036.55|12155.3|12035.3|12156.55|12036.55|12155.3|12035.3|10
1626680420000|2021-07-19 07:40:20|12155.02|12035.02|12155.3|12035.3|12155.3|12035.3|12154.33|12034.33|8
1626680430000|2021-07-19 07:40:30|12155.47|12035.47|12156.8|12036.8|12156.8|12036.8|12155.47|12035.47|9
1626680440000|2021-07-19 07:40:40|12157.27|12037.27|12158.32|12038.32|12158.38|12038.38|12157.27|12037.27|10
1626680450000|2021-07-19 07:40:50|12159.2|12039.2|12157.5|12037.5|12159.33|12039.33|12157.5|12037.5|9
1626680460000|2021-07-19 07:41:00|12157.87|12037.87|12156.46|12036.46|12157.89|12037.89|12156.46|12036.46|9
1626680470000|2021-07-19 07:41:10|12156.38|12036.38|12155.72|12035.72|12156.38|12036.38|12155.69|12035.69|10
1626680480000|2021-07-19 07:41:20|12155.78|12035.78|12154.93|12034.93|12155.83|12035.83|12154.84|12034.84|8
1626680490000|2021-07-19 07:41:30|12155.38|12035.38|12156.16|12036.16|12157.41|12037.41|12155.38|12035.38|10
1626680500000|2021-07-19 07:41:40|12156.27|12036.27|12157.92|12037.92|12157.92|12037.92|12156.27|12036.27|10
1626680510000|2021-07-19 07:41:50|12158|12038|12158.57|12038.57|12158.57|12038.57|12158|12038|8
1626680520000|2021-07-19 07:42:00|12158.69|12038.69|12159.78|12039.78|12159.78|12039.78|12158.69|12038.69|9
1626680530000|2021-07-19 07:42:10|12159.98|12039.98|12162.18|12042.18|12162.18|12042.18|12159.98|12039.98|9
1626680540000|2021-07-19 07:42:20|12162.57|12042.57|12162.34|12042.34|12162.57|12042.57|12161.68|12041.68|7
1626680550000|2021-07-19 07:42:30|12162.43|12042.43|12164.46|12044.46|12164.46|12044.46|12162.43|12042.43|9
1626680560000|2021-07-19 07:42:40|12164.47|12044.47|12166.61|12046.61|12166.61|12046.61|12164.29|12044.29|10
1626680570000|2021-07-19 07:42:50|12166.82|12046.82|12167.52|12047.52|12167.52|12047.52|12166.09|12046.09|10
1626680580000|2021-07-19 07:43:00|12167.38|12047.38|12167.25|12047.25|12167.38|12047.38|12167.25|12047.25|5
1626680590000|2021-07-19 07:43:10|12166.67|12046.67|12165.81|12045.81|12166.67|12046.67|12165.81|12045.81|9
1626680600000|2021-07-19 07:43:20|12165.8|12045.8|12165.15|12045.15|12165.92|12045.92|12165.15|12045.15|10
1626680610000|2021-07-19 07:43:30|12164.98|12044.98|12165.18|12045.18|12165.18|12045.18|12164.82|12044.82|9
1626680620000|2021-07-19 07:43:40|12164.65|12044.65|12164.54|12044.54|12164.66|12044.66|12164.1|12044.1|9
1626680630000|2021-07-19 07:43:50|12164.56|12044.56|12164.43|12044.43|12164.63|12044.63|12164.31|12044.31|9
1626680640000|2021-07-19 07:44:00|12164.4|12044.4|12164.39|12044.39|12165.15|12045.15|12164.22|12044.22|10
1626680650000|2021-07-19 07:44:10|12164.38|12044.38|12165.09|12045.09|12165.09|12045.09|12164.06|12044.06|10
1626680660000|2021-07-19 07:44:20|12165.12|12045.12|12164.04|12044.04|12165.22|12045.22|12164.02|12044.02|9
1626680670000|2021-07-19 07:44:30|12164.05|12044.05|12163.86|12043.86|12164.05|12044.05|12163.81|12043.81|8
1626680680000|2021-07-19 07:44:40|12163.87|12043.87|12166.7|12046.7|12166.7|12046.7|12163.87|12043.87|8
1626680690000|2021-07-19 07:44:50|12166.73|12046.73|12166.63|12046.63|12166.97|12046.97|12165.8|12045.8|9
1626680700000|2021-07-19 07:45:00|12166.6|12046.6|12166.57|12046.57|12166.82|12046.82|12166.57|12046.57|8
1626680710000|2021-07-19 07:45:10|12166.49|12046.49|12166.28|12046.28|12166.76|12046.76|12165.35|12045.35|10
1626680720000|2021-07-19 07:45:20|12167.04|12047.04|12167.02|12047.02|12167.04|12047.04|12166.84|12046.84|7
1626680730000|2021-07-19 07:45:30|12166.87|12046.87|12166.86|12046.86|12166.95|12046.95|12166.82|12046.82|6
1626680740000|2021-07-19 07:45:40|12166.87|12046.87|12165.7|12045.7|12166.89|12046.89|12165.7|12045.7|7
1626680750000|2021-07-19 07:45:50|12166.23|12046.23|12165.49|12045.49|12166.23|12046.23|12165.42|12045.42|7
1626680760000|2021-07-19 07:46:00|12165.32|12045.32|12165.44|12045.44|12165.68|12045.68|12164.76|12044.76|10
1626680770000|2021-07-19 07:46:10|12165.2|12045.2|12167.54|12047.54|12167.54|12047.54|12165.2|12045.2|10
1626680780000|2021-07-19 07:46:20|12167.64|12047.64|12168.81|12048.81|12168.81|12048.81|12167.6|12047.6|8
1626680790000|2021-07-19 07:46:30|12168.8|12048.8|12170.93|12050.93|12170.93|12050.93|12168.7|12048.7|9
1626680800000|2021-07-19 07:46:40|12170.08|12050.08|12170.88|12050.88|12171.65|12051.65|12170.05|12050.05|10
1626680810000|2021-07-19 07:46:50|12171.29|12051.29|12174.14|12054.14|12174.14|12054.14|12171.29|12051.29|9
1626680820000|2021-07-19 07:47:00|12174.52|12054.52|12175.44|12055.44|12176.23|12056.23|12174.52|12054.52|6
1626680830000|2021-07-19 07:47:10|12175.6|12055.6|12176.57|12056.57|12176.64|12056.64|12175.6|12055.6|9
1626680840000|2021-07-19 07:47:20|12175.6|12055.6|12176.86|12056.86|12176.86|12056.86|12175.53|12055.53|7
1626680850000|2021-07-19 07:47:30|12176.88|12056.88|12177.97|12057.97|12177.97|12057.97|12176.88|12056.88|8
1626680860000|2021-07-19 07:47:40|12178.17|12058.17|12179.4|12059.4|12179.5|12059.5|12178.15|12058.15|9
1626680870000|2021-07-19 07:47:50|12179.32|12059.32|12179.41|12059.41|12179.5|12059.5|12179.31|12059.31|9
1626680880000|2021-07-19 07:48:00|12179.42|12059.42|12179.1|12059.1|12179.42|12059.42|12179.08|12059.08|9
1626680890000|2021-07-19 07:48:10|12179.16|12059.16|12178.49|12058.49|12179.19|12059.19|12178.49|12058.49|10
1626680900000|2021-07-19 07:48:20|12177.46|12057.46|12178.12|12058.12|12178.19|12058.19|12177.46|12057.46|10
1626680910000|2021-07-19 07:48:30|12178.19|12058.19|12178.54|12058.54|12178.54|12058.54|12177.56|12057.56|10
1626680920000|2021-07-19 07:48:40|12178.25|12058.25|12176.64|12056.64|12178.25|12058.25|12176.64|12056.64|8
1626680930000|2021-07-19 07:48:50|12177.25|12057.25|12176.41|12056.41|12177.25|12057.25|12176.41|12056.41|6
1626680940000|2021-07-19 07:49:00|12176.48|12056.48|12176.48|12056.48|12176.9|12056.9|12175.62|12055.62|9
1626680950000|2021-07-19 07:49:10|12176.5|12056.5|12177.56|12057.56|12177.64|12057.64|12176.49|12056.49|9
1626680960000|2021-07-19 07:49:20|12177.59|12057.59|12175.74|12055.74|12177.59|12057.59|12175.74|12055.74|9
1626680970000|2021-07-19 07:49:30|12175.51|12055.51|12173.9|12053.9|12175.51|12055.51|12173.9|12053.9|10
1626680980000|2021-07-19 07:49:40|12173.87|12053.87|12171.94|12051.94|12173.87|12053.87|12171.94|12051.94|9
1626680990000|2021-07-19 07:49:50|12171.55|12051.55|12171.35|12051.35|12171.65|12051.65|12171.35|12051.35|9
1626681000000|2021-07-19 07:50:00|12171.1|12051.1|12170.53|12050.53|12171.1|12051.1|12170.47|12050.47|10
1626681010000|2021-07-19 07:50:10|12170.54|12050.54|12171.15|12051.15|12171.15|12051.15|12170.54|12050.54|8
1626681020000|2021-07-19 07:50:20|12171.09|12051.09|12171.09|12051.09|12171.15|12051.15|12170.71|12050.71|10
1626681030000|2021-07-19 07:50:30|12171.19|12051.19|12171.73|12051.73|12171.73|12051.73|12171.19|12051.19|8
1626681040000|2021-07-19 07:50:40|12171.57|12051.57|12172.54|12052.54|12172.54|12052.54|12171.52|12051.52|9
1626681050000|2021-07-19 07:50:50|12172.52|12052.52|12174.32|12054.32|12174.32|12054.32|12172.52|12052.52|10
1626681060000|2021-07-19 07:51:00|12174.23|12054.23|12175.15|12055.15|12175.15|12055.15|12174.21|12054.21|10
1626681070000|2021-07-19 07:51:10|12175.34|12055.34|12174.94|12054.94|12175.34|12055.34|12173.71|12053.71|8
1626681080000|2021-07-19 07:51:20|12174.62|12054.62|12172.97|12052.97|12174.62|12054.62|12172.97|12052.97|10
1626681090000|2021-07-19 07:51:30|12172.39|12052.39|12172.4|12052.4|12172.56|12052.56|12172.25|12052.25|9
1626681100000|2021-07-19 07:51:40|12172.35|12052.35|12170.73|12050.73|12172.35|12052.35|12170.73|12050.73|10
1626681110000|2021-07-19 07:51:50|12170.72|12050.72|12170.03|12050.03|12170.73|12050.73|12170.03|12050.03|10
1626681120000|2021-07-19 07:52:00|12170.02|12050.02|12168.36|12048.36|12170.02|12050.02|12168.14|12048.14|9
1626681130000|2021-07-19 07:52:10|12168.37|12048.37|12165.08|12045.08|12168.41|12048.41|12164.98|12044.98|10
1626681140000|2021-07-19 07:52:20|12165.15|12045.15|12163.88|12043.88|12165.25|12045.25|12163.88|12043.88|10
1626681150000|2021-07-19 07:52:30|12163.77|12043.77|12163.7|12043.7|12163.92|12043.92|12163.56|12043.56|7
1626681160000|2021-07-19 07:52:40|12163.57|12043.57|12163.52|12043.52|12163.68|12043.68|12162.68|12042.68|10
1626681170000|2021-07-19 07:52:50|12163.51|12043.51|12159.72|12039.72|12163.51|12043.51|12159.7|12039.7|10
1626681180000|2021-07-19 07:53:00|12159.77|12039.77|12159.16|12039.16|12160.03|12040.03|12158.84|12038.84|10
1626681190000|2021-07-19 07:53:10|12159.06|12039.06|12150.52|12030.52|12159.06|12039.06|12150.52|12030.52|8
1626681200000|2021-07-19 07:53:20|12150.89|12030.89|12147.91|12027.91|12150.89|12030.89|12147.91|12027.91|10
1626681210000|2021-07-19 07:53:30|12147.9|12027.9|12149.48|12029.48|12149.48|12029.48|12147.73|12027.73|9
1626681220000|2021-07-19 07:53:40|12149.35|12029.35|12150.44|12030.44|12150.61|12030.61|12149.09|12029.09|9
1626681230000|2021-07-19 07:53:50|12149.59|12029.59|12151.79|12031.79|12151.79|12031.79|12149.59|12029.59|8
1626681240000|2021-07-19 07:54:00|12151.8|12031.8|12150.62|12030.62|12152.16|12032.16|12150.62|12030.62|9
1626681250000|2021-07-19 07:54:10|12150.37|12030.37|12149.88|12029.88|12150.56|12030.56|12149.8|12029.8|8
1626681260000|2021-07-19 07:54:20|12149.57|12029.57|12149.23|12029.23|12150.21|12030.21|12148.97|12028.97|7
1626681270000|2021-07-19 07:54:30|12149.13|12029.13|12148.24|12028.24|12149.13|12029.13|12148.24|12028.24|9
1626681280000|2021-07-19 07:54:40|12148.25|12028.25|12150.6|12030.6|12150.6|12030.6|12148.25|12028.25|8
1626681290000|2021-07-19 07:54:50|12150.63|12030.63|12150.24|12030.24|12150.67|12030.67|12149.97|12029.97|9
1626681300000|2021-07-19 07:55:00|12150.29|12030.29|12150.44|12030.44|12150.44|12030.44|12149.64|12029.64|8
1626681310000|2021-07-19 07:55:10|12149.39|12029.39|12145.51|12025.51|12149.39|12029.39|12145.05|12025.05|8
1626681320000|2021-07-19 07:55:20|12144.25|12024.25|12142.62|12022.62|12144.25|12024.25|12142.06|12022.06|10
1626681330000|2021-07-19 07:55:30|12142.46|12022.46|12143.08|12023.08|12143.35|12023.35|12142.46|12022.46|9
1626681340000|2021-07-19 07:55:40|12143.21|12023.21|12143.46|12023.46|12143.54|12023.54|12143.21|12023.21|6
1626681350000|2021-07-19 07:55:50|12144.36|12024.36|12147.41|12027.41|12147.41|12027.41|12144.36|12024.36|8
1626681360000|2021-07-19 07:56:00|12147.7|12027.7|12148.98|12028.98|12149.28|12029.28|12147.7|12027.7|10
1626681370000|2021-07-19 07:56:10|12148.94|12028.94|12149.91|12029.91|12149.91|12029.91|12148.94|12028.94|7
1626681380000|2021-07-19 07:56:20|12149.92|12029.92|12149.85|12029.85|12149.92|12029.92|12148.51|12028.51|10
1626681390000|2021-07-19 07:56:30|12150.27|12030.27|12150.74|12030.74|12151.32|12031.32|12150.27|12030.27|10
1626681400000|2021-07-19 07:56:40|12150.88|12030.88|12151.75|12031.75|12151.76|12031.76|12150.88|12030.88|9
1626681410000|2021-07-19 07:56:50|12151.76|12031.76|12153.36|12033.36|12153.36|12033.36|12151.68|12031.68|10
1626681420000|2021-07-19 07:57:00|12153.59|12033.59|12153.75|12033.75|12154.38|12034.38|12153.5|12033.5|8
1626681430000|2021-07-19 07:57:10|12153.52|12033.52|12153.26|12033.26|12153.55|12033.55|12152.57|12032.57|9
1626681440000|2021-07-19 07:57:20|12153.33|12033.33|12153.59|12033.59|12153.65|12033.65|12153.33|12033.33|8
1626681450000|2021-07-19 07:57:30|12153.6|12033.6|12152.59|12032.59|12153.83|12033.83|12152.59|12032.59|8
1626681460000|2021-07-19 07:57:40|12152.36|12032.36|12153.03|12033.03|12153.08|12033.08|12152.36|12032.36|9
1626681470000|2021-07-19 07:57:50|12153.08|12033.08|12153.52|12033.52|12153.99|12033.99|12153.08|12033.08|10
1626681480000|2021-07-19 07:58:00|12153.43|12033.43|12152.88|12032.88|12154.02|12034.02|12152.84|12032.84|9
1626681490000|2021-07-19 07:58:10|12152.93|12032.93|12153.35|12033.35|12153.96|12033.96|12152.93|12032.93|9
1626681500000|2021-07-19 07:58:20|12153.29|12033.29|12152.41|12032.41|12153.96|12033.96|12152.41|12032.41|10
1626681510000|2021-07-19 07:58:30|12152.21|12032.21|12151.9|12031.9|12152.21|12032.21|12151.2|12031.2|9
1626681520000|2021-07-19 07:58:40|12152.27|12032.27|12152.88|12032.88|12153.07|12033.07|12152.27|12032.27|9
1626681530000|2021-07-19 07:58:50|12152.87|12032.87|12152.72|12032.72|12152.93|12032.93|12152.55|12032.55|8
1626681540000|2021-07-19 07:59:00|12152.71|12032.71|12151.62|12031.62|12152.74|12032.74|12151.62|12031.62|8
1626681550000|2021-07-19 07:59:10|12151.51|12031.51|12149.59|12029.59|12151.51|12031.51|12149.59|12029.59|9
1626681560000|2021-07-19 07:59:20|12149.49|12029.49|12149.13|12029.13|12149.57|12029.57|12148.45|12028.45|9
1626681570000|2021-07-19 07:59:30|12149.15|12029.15|12148.21|12028.21|12149.6|12029.6|12148.21|12028.21|10
1626681580000|2021-07-19 07:59:40|12147.98|12027.98|12148.41|12028.41|12148.41|12028.41|12147.36|12027.36|10
1626681590000|2021-07-19 07:59:50|12148.51|12028.51|12147.93|12027.93|12148.52|12028.52|12147.93|12027.93|8
1626681600000|2021-07-19 08:00:00|12147.67|12027.67|12145.08|12025.08|12147.67|12027.67|12144.68|12024.68|8
1626681610000|2021-07-19 08:00:10|12146.04|12026.04|12145.73|12025.73|12146.04|12026.04|12144.53|12024.53|10
1626681620000|2021-07-19 08:00:20|12145.66|12025.66|12144.54|12024.54|12145.85|12025.85|12144.54|12024.54|10
1626681630000|2021-07-19 08:00:30|12144.51|12024.51|12139.98|12019.98|12144.75|12024.75|12139.98|12019.98|10
1626681640000|2021-07-19 08:00:40|12140.09|12020.09|12138.62|12018.62|12140.09|12020.09|12138.17|12018.17|9
1626681650000|2021-07-19 08:00:50|12138.7|12018.7|12143.85|12023.85|12143.85|12023.85|12138.7|12018.7|10
1626681660000|2021-07-19 08:01:00|12144.04|12024.04|12146.16|12026.16|12146.16|12026.16|12144.04|12024.04|10
1626681670000|2021-07-19 08:01:10|12146.29|12026.29|12148.29|12028.29|12148.29|12028.29|12146.29|12026.29|8
1626681680000|2021-07-19 08:01:20|12147.22|12027.22|12149.36|12029.36|12149.36|12029.36|12147.22|12027.22|9
1626681690000|2021-07-19 08:01:30|12150.1|12030.1|12157.54|12037.54|12157.54|12037.54|12150.1|12030.1|10
1626681700000|2021-07-19 08:01:40|12157.8|12037.8|12161.23|12041.23|12161.23|12041.23|12157.8|12037.8|10
1626681710000|2021-07-19 08:01:50|12162.11|12042.11|12162.71|12042.71|12163.27|12043.27|12162.11|12042.11|10
1626681720000|2021-07-19 08:02:00|12162.76|12042.76|12159.79|12039.79|12163.11|12043.11|12159.79|12039.79|10
1626681730000|2021-07-19 08:02:10|12159.63|12039.63|12162.64|12042.64|12162.64|12042.64|12159.5|12039.5|10
1626681740000|2021-07-19 08:02:20|12162.57|12042.57|12165.98|12045.98|12165.98|12045.98|12162.57|12042.57|10
1626681750000|2021-07-19 08:02:30|12165.97|12045.97|12168.56|12048.56|12168.56|12048.56|12165.96|12045.96|10
1626681760000|2021-07-19 08:02:40|12168.55|12048.55|12167.28|12047.28|12168.55|12048.55|12167.28|12047.28|9
1626681770000|2021-07-19 08:02:50|12167.05|12047.05|12167.44|12047.44|12167.49|12047.49|12167.04|12047.04|9
1626681780000|2021-07-19 08:03:00|12167.77|12047.77|12166.91|12046.91|12167.77|12047.77|12166.91|12046.91|10
1626681790000|2021-07-19 08:03:10|12166.85|12046.85|12163.27|12043.27|12166.85|12046.85|12163.27|12043.27|8
1626681800000|2021-07-19 08:03:20|12163.14|12043.14|12162.63|12042.63|12163.14|12043.14|12162.45|12042.45|9
1626681810000|2021-07-19 08:03:30|12162.69|12042.69|12162.22|12042.22|12162.96|12042.96|12162.22|12042.22|9
1626681820000|2021-07-19 08:03:40|12162.21|12042.21|12161.45|12041.45|12162.27|12042.27|12161.45|12041.45|9
1626681830000|2021-07-19 08:03:50|12161.49|12041.49|12159.63|12039.63|12161.51|12041.51|12159.63|12039.63|9
1626681840000|2021-07-19 08:04:00|12159.58|12039.58|12157.77|12037.77|12159.61|12039.61|12157.77|12037.77|10
1626681850000|2021-07-19 08:04:10|12157.65|12037.65|12158.66|12038.66|12158.66|12038.66|12157.62|12037.62|9
1626681860000|2021-07-19 08:04:20|12158.79|12038.79|12157.76|12037.76|12158.79|12038.79|12157.76|12037.76|7
1626681870000|2021-07-19 08:04:30|12157.85|12037.85|12158.89|12038.89|12158.89|12038.89|12157.67|12037.67|10
1626681880000|2021-07-19 08:04:40|12158.72|12038.72|12158.87|12038.87|12158.9|12038.9|12158.72|12038.72|5
1626681890000|2021-07-19 08:04:50|12158.85|12038.85|12159.39|12039.39|12160.23|12040.23|12158.85|12038.85|9
1626681900000|2021-07-19 08:05:00|12159.79|12039.79|12160.34|12040.34|12160.34|12040.34|12159.6|12039.6|8
1626681910000|2021-07-19 08:05:10|12160.33|12040.33|12160.37|12040.37|12160.37|12040.37|12159.2|12039.2|10
1626681920000|2021-07-19 08:05:20|12160.36|12040.36|12159.96|12039.96|12160.36|12040.36|12159.24|12039.24|10
1626681930000|2021-07-19 08:05:30|12160.43|12040.43|12161.63|12041.63|12161.63|12041.63|12160.19|12040.19|8
1626681940000|2021-07-19 08:05:40|12161.6|12041.6|12162.51|12042.51|12162.62|12042.62|12161.6|12041.6|10
1626681950000|2021-07-19 08:05:50|12162.47|12042.47|12163.23|12043.23|12163.23|12043.23|12162.41|12042.41|7
1626681960000|2021-07-19 08:06:00|12162.66|12042.66|12163.02|12043.02|12163.93|12043.93|12162.66|12042.66|10
1626681970000|2021-07-19 08:06:10|12163.19|12043.19|12162.21|12042.21|12163.19|12043.19|12162.15|12042.15|6
1626681980000|2021-07-19 08:06:20|12162.32|12042.32|12161.87|12041.87|12163.21|12043.21|12161.87|12041.87|7
1626681990000|2021-07-19 08:06:30|12161.89|12041.89|12161.73|12041.73|12162.2|12042.2|12161.72|12041.72|9
1626682000000|2021-07-19 08:06:40|12161.38|12041.38|12159.36|12039.36|12161.47|12041.47|12159.36|12039.36|9
1626682010000|2021-07-19 08:06:50|12159.13|12039.13|12158.25|12038.25|12159.34|12039.34|12157.9|12037.9|10
1626682020000|2021-07-19 08:07:00|12158.01|12038.01|12155.27|12035.27|12158.18|12038.18|12155.02|12035.02|10
1626682030000|2021-07-19 08:07:10|12154.81|12034.81|12152.66|12032.66|12154.81|12034.81|12152.66|12032.66|9
1626682040000|2021-07-19 08:07:20|12152.7|12032.7|12151.95|12031.95|12152.7|12032.7|12151.73|12031.73|10
1626682050000|2021-07-19 08:07:30|12151.96|12031.96|12151.53|12031.53|12152.14|12032.14|12151.41|12031.41|10
1626682060000|2021-07-19 08:07:40|12151.67|12031.67|12153.05|12033.05|12153.89|12033.89|12151.67|12031.67|9
1626682070000|2021-07-19 08:07:50|12153.03|12033.03|12153.75|12033.75|12153.75|12033.75|12152.78|12032.78|8
1626682080000|2021-07-19 08:08:00|12153.78|12033.78|12153.76|12033.76|12153.81|12033.81|12153.57|12033.57|6
1626682090000|2021-07-19 08:08:10|12153.61|12033.61|12153.41|12033.41|12153.74|12033.74|12153.15|12033.15|9
1626682100000|2021-07-19 08:08:20|12153.43|12033.43|12154.3|12034.3|12154.3|12034.3|12153.43|12033.43|9
1626682110000|2021-07-19 08:08:30|12154.6|12034.6|12156.22|12036.22|12156.22|12036.22|12154.59|12034.59|7
1626682120000|2021-07-19 08:08:40|12156.2|12036.2|12153.96|12033.96|12156.2|12036.2|12153.48|12033.48|9
1626682130000|2021-07-19 08:08:50|12154.12|12034.12|12155.69|12035.69|12155.69|12035.69|12153.77|12033.77|10
1626682140000|2021-07-19 08:09:00|12155.67|12035.67|12154.79|12034.79|12155.67|12035.67|12154.73|12034.73|5
1626682150000|2021-07-19 08:09:10|12154.74|12034.74|12154.56|12034.56|12154.76|12034.76|12154.55|12034.55|5
1626682160000|2021-07-19 08:09:20|12154.55|12034.55|12154.58|12034.58|12154.58|12034.58|12154.53|12034.53|4
1626682170000|2021-07-19 08:09:30|12154.59|12034.59|12154.66|12034.66|12154.66|12034.66|12154.01|12034.01|10
1626682180000|2021-07-19 08:09:40|12155.51|12035.51|12155.56|12035.56|12155.61|12035.61|12154.67|12034.67|8
1626682190000|2021-07-19 08:09:50|12155.57|12035.57|12154.47|12034.47|12155.57|12035.57|12154.47|12034.47|9
1626682200000|2021-07-19 08:10:00|12154.69|12034.69|12156.31|12036.31|12156.31|12036.31|12154.69|12034.69|10
1626682210000|2021-07-19 08:10:10|12156.19|12036.19|12157.26|12037.26|12157.26|12037.26|12156.11|12036.11|10
1626682220000|2021-07-19 08:10:20|12157.22|12037.22|12160.39|12040.39|12160.39|12040.39|12157.22|12037.22|10
1626682230000|2021-07-19 08:10:30|12160.22|12040.22|12161.27|12041.27|12161.34|12041.34|12160.22|12040.22|9
1626682240000|2021-07-19 08:10:40|12161.09|12041.09|12161.48|12041.48|12161.64|12041.64|12161.09|12041.09|7
1626682250000|2021-07-19 08:10:50|12161.59|12041.59|12159.64|12039.64|12161.59|12041.59|12159.64|12039.64|10
1626682260000|2021-07-19 08:11:00|12159.34|12039.34|12158.72|12038.72|12159.37|12039.37|12158.57|12038.57|9
1626682270000|2021-07-19 08:11:10|12158.83|12038.83|12159.37|12039.37|12159.42|12039.42|12158.68|12038.68|9
1626682280000|2021-07-19 08:11:20|12159.78|12039.78|12159.41|12039.41|12160.1|12040.1|12159.41|12039.41|9
1626682290000|2021-07-19 08:11:30|12159.37|12039.37|12158.65|12038.65|12159.37|12039.37|12158.65|12038.65|10
1626682300000|2021-07-19 08:11:40|12158.66|12038.66|12158.87|12038.87|12159|12039|12158.61|12038.61|9
1626682310000|2021-07-19 08:11:50|12158.86|12038.86|12161.23|12041.23|12161.27|12041.27|12158.86|12038.86|10
1626682320000|2021-07-19 08:12:00|12161.21|12041.21|12160.82|12040.82|12161.21|12041.21|12160.62|12040.62|7
1626682330000|2021-07-19 08:12:10|12161.57|12041.57|12161.7|12041.7|12161.7|12041.7|12161.56|12041.56|6
1626682340000|2021-07-19 08:12:20|12161.75|12041.75|12162.05|12042.05|12162.13|12042.13|12161.75|12041.75|6
1626682350000|2021-07-19 08:12:30|12162|12042|12162.68|12042.68|12162.84|12042.84|12162|12042|10
1626682360000|2021-07-19 08:12:40|12162.73|12042.73|12162.71|12042.71|12162.81|12042.81|12161.59|12041.59|9
1626682370000|2021-07-19 08:12:50|12162.75|12042.75|12163.19|12043.19|12163.19|12043.19|12162.58|12042.58|10
1626682380000|2021-07-19 08:13:00|12163.22|12043.22|12164.5|12044.5|12164.64|12044.64|12163.22|12043.22|9
1626682390000|2021-07-19 08:13:10|12164.41|12044.41|12164.22|12044.22|12164.52|12044.52|12164.13|12044.13|8
1626682400000|2021-07-19 08:13:20|12164.21|12044.21|12164.97|12044.97|12164.97|12044.97|12164.18|12044.18|9
1626682410000|2021-07-19 08:13:30|12165.34|12045.34|12166.68|12046.68|12166.68|12046.68|12165.34|12045.34|10
1626682420000|2021-07-19 08:13:40|12166.87|12046.87|12168.65|12048.65|12168.65|12048.65|12166.87|12046.87|10
1626682430000|2021-07-19 08:13:50|12168.64|12048.64|12169.58|12049.58|12169.58|12049.58|12167.43|12047.43|9
1626682440000|2021-07-19 08:14:00|12170.02|12050.02|12170.41|12050.41|12171.12|12051.12|12170.02|12050.02|10
1626682450000|2021-07-19 08:14:10|12170.39|12050.39|12170.11|12050.11|12170.76|12050.76|12170.11|12050.11|8
1626682460000|2021-07-19 08:14:20|12170.23|12050.23|12171.4|12051.4|12171.4|12051.4|12170.02|12050.02|9
1626682470000|2021-07-19 08:14:30|12171.52|12051.52|12172.03|12052.03|12172.03|12052.03|12171.52|12051.52|9
1626682480000|2021-07-19 08:14:40|12171.93|12051.93|12171.74|12051.74|12172|12052|12171.74|12051.74|8
1626682490000|2021-07-19 08:14:50|12172.05|12052.05|12169.53|12049.53|12172.05|12052.05|12169.53|12049.53|9
1626682500000|2021-07-19 08:15:00|12169.47|12049.47|12169.17|12049.17|12169.47|12049.47|12168.44|12048.44|10
1626682510000|2021-07-19 08:15:10|12169.54|12049.54|12171.23|12051.23|12171.79|12051.79|12169.54|12049.54|10
1626682520000|2021-07-19 08:15:20|12171.32|12051.32|12172.23|12052.23|12172.44|12052.44|12171.32|12051.32|10
1626682530000|2021-07-19 08:15:30|12172.06|12052.06|12172.98|12052.98|12173.09|12053.09|12172.02|12052.02|10
1626682540000|2021-07-19 08:15:40|12172.93|12052.93|12173.29|12053.29|12173.29|12053.29|12172.5|12052.5|10
1626682550000|2021-07-19 08:15:50|12173.05|12053.05|12173.93|12053.93|12174.53|12054.53|12173.05|12053.05|10
1626682560000|2021-07-19 08:16:00|12174.09|12054.09|12178.63|12058.63|12178.63|12058.63|12174.09|12054.09|10
1626682570000|2021-07-19 08:16:10|12178.79|12058.79|12177.56|12057.56|12178.99|12058.99|12177.56|12057.56|8
1626682580000|2021-07-19 08:16:20|12177.52|12057.52|12177.39|12057.39|12178.55|12058.55|12177.39|12057.39|10
1626682590000|2021-07-19 08:16:30|12177.34|12057.34|12176.8|12056.8|12177.44|12057.44|12176.8|12056.8|10
1626682600000|2021-07-19 08:16:40|12176.75|12056.75|12177.92|12057.92|12177.92|12057.92|12176.59|12056.59|10
1626682610000|2021-07-19 08:16:50|12177.88|12057.88|12176.69|12056.69|12177.88|12057.88|12176.58|12056.58|8
1626682620000|2021-07-19 08:17:00|12176.7|12056.7|12176.77|12056.77|12176.8|12056.8|12176.7|12056.7|5
1626682630000|2021-07-19 08:17:10|12176.76|12056.76|12177.51|12057.51|12177.51|12057.51|12176.73|12056.73|9
1626682640000|2021-07-19 08:17:20|12177.52|12057.52|12177.52|12057.52|12178.37|12058.37|12177.33|12057.33|9
1626682650000|2021-07-19 08:17:30|12177.6|12057.6|12178.69|12058.69|12178.69|12058.69|12177.6|12057.6|9
1626682660000|2021-07-19 08:17:40|12178.74|12058.74|12178.28|12058.28|12178.9|12058.9|12178.01|12058.01|8
1626682670000|2021-07-19 08:17:50|12178.27|12058.27|12178.17|12058.17|12178.27|12058.27|12178.06|12058.06|10
1626682680000|2021-07-19 08:18:00|12178.69|12058.69|12180.8|12060.8|12180.8|12060.8|12178.69|12058.69|10
1626682690000|2021-07-19 08:18:10|12180.86|12060.86|12179.09|12059.09|12180.92|12060.92|12179.09|12059.09|8
1626682700000|2021-07-19 08:18:20|12178.98|12058.98|12173.64|12053.64|12178.98|12058.98|12173.64|12053.64|10
1626682710000|2021-07-19 08:18:30|12172.49|12052.49|12170.86|12050.86|12172.84|12052.84|12170.86|12050.86|9
1626682720000|2021-07-19 08:18:40|12170.57|12050.57|12170.89|12050.89|12171.06|12051.06|12170.57|12050.57|9
1626682730000|2021-07-19 08:18:50|12171.02|12051.02|12170.86|12050.86|12171.03|12051.03|12170.86|12050.86|7
1626682740000|2021-07-19 08:19:00|12170.81|12050.81|12170.75|12050.75|12170.81|12050.81|12170.68|12050.68|7
1626682750000|2021-07-19 08:19:10|12170.77|12050.77|12168.35|12048.35|12170.77|12050.77|12168.35|12048.35|7
1626682760000|2021-07-19 08:19:20|12167.29|12047.29|12168.16|12048.16|12168.49|12048.49|12166.76|12046.76|10
1626682770000|2021-07-19 08:19:30|12168.08|12048.08|12165.83|12045.83|12168.08|12048.08|12165.83|12045.83|10
1626682780000|2021-07-19 08:19:40|12165.78|12045.78|12163.44|12043.44|12165.78|12045.78|12163.44|12043.44|9
1626682790000|2021-07-19 08:19:50|12163.45|12043.45|12163.85|12043.85|12163.85|12043.85|12163.17|12043.17|9
1626682800000|2021-07-19 08:20:00|12163.78|12043.78|12166.24|12046.24|12166.24|12046.24|12163.78|12043.78|10
1626682810000|2021-07-19 08:20:10|12168.19|12048.19|12168.26|12048.26|12168.36|12048.36|12167.43|12047.43|9
1626682820000|2021-07-19 08:20:20|12168.39|12048.39|12166.82|12046.82|12168.39|12048.39|12166.78|12046.78|10
1626682830000|2021-07-19 08:20:30|12166.68|12046.68|12165.11|12045.11|12166.72|12046.72|12165.11|12045.11|10
1626682840000|2021-07-19 08:20:40|12165.17|12045.17|12164.22|12044.22|12165.17|12045.17|12164.22|12044.22|10
1626682850000|2021-07-19 08:20:50|12164.18|12044.18|12163.27|12043.27|12164.18|12044.18|12163.27|12043.27|9
1626682860000|2021-07-19 08:21:00|12163.18|12043.18|12164.16|12044.16|12164.16|12044.16|12162.86|12042.86|10
1626682870000|2021-07-19 08:21:10|12164.23|12044.23|12165.62|12045.62|12165.62|12045.62|12164.23|12044.23|9
1626682880000|2021-07-19 08:21:20|12165.71|12045.71|12166.18|12046.18|12166.18|12046.18|12165.56|12045.56|9
1626682890000|2021-07-19 08:21:30|12166.57|12046.57|12167.59|12047.59|12167.59|12047.59|12166.41|12046.41|9
1626682900000|2021-07-19 08:21:40|12167.73|12047.73|12167.58|12047.58|12168.37|12048.37|12167.58|12047.58|8
1626682910000|2021-07-19 08:21:50|12167.59|12047.59|12167.45|12047.45|12167.61|12047.61|12167.34|12047.34|8
1626682920000|2021-07-19 08:22:00|12167.61|12047.61|12168.34|12048.34|12168.49|12048.49|12167.56|12047.56|9
1626682930000|2021-07-19 08:22:10|12168.29|12048.29|12167.79|12047.79|12168.29|12048.29|12167.79|12047.79|10
1626682940000|2021-07-19 08:22:20|12167.8|12047.8|12166.42|12046.42|12167.8|12047.8|12166.32|12046.32|9
1626682950000|2021-07-19 08:22:30|12166.39|12046.39|12167.15|12047.15|12167.15|12047.15|12166|12046|10
1626682960000|2021-07-19 08:22:40|12166.92|12046.92|12166.77|12046.77|12166.92|12046.92|12166.64|12046.64|8
1626682970000|2021-07-19 08:22:50|12166.76|12046.76|12166.8|12046.8|12166.84|12046.84|12166.63|12046.63|6
1626682980000|2021-07-19 08:23:00|12166.72|12046.72|12166.51|12046.51|12166.72|12046.72|12166.45|12046.45|9
1626682990000|2021-07-19 08:23:10|12166.62|12046.62|12167.55|12047.55|12167.55|12047.55|12166.62|12046.62|8
1626683000000|2021-07-19 08:23:20|12167.63|12047.63|12169.33|12049.33|12169.33|12049.33|12167.57|12047.57|8
1626683010000|2021-07-19 08:23:30|12169.25|12049.25|12169.96|12049.96|12169.96|12049.96|12169.12|12049.12|8
1626683020000|2021-07-19 08:23:40|12170|12050|12169.6|12049.6|12170.83|12050.83|12169.6|12049.6|8
1626683030000|2021-07-19 08:23:50|12169.69|12049.69|12169.59|12049.59|12170.07|12050.07|12169.59|12049.59|10
1626683040000|2021-07-19 08:24:00|12169.3|12049.3|12169.33|12049.33|12169.46|12049.46|12169|12049|8
1626683050000|2021-07-19 08:24:10|12169.12|12049.12|12169.3|12049.3|12169.39|12049.39|12168.41|12048.41|7
1626683060000|2021-07-19 08:24:20|12169.31|12049.31|12169.41|12049.41|12169.41|12049.41|12169.08|12049.08|9
1626683070000|2021-07-19 08:24:30|12169.42|12049.42|12170.6|12050.6|12170.6|12050.6|12169.42|12049.42|9
1626683080000|2021-07-19 08:24:40|12170.59|12050.59|12170.63|12050.63|12170.72|12050.72|12170.47|12050.47|7
1626683090000|2021-07-19 08:24:50|12170.66|12050.66|12168.99|12048.99|12170.74|12050.74|12168.99|12048.99|8
1626683100000|2021-07-19 08:25:00|12168.97|12048.97|12170.52|12050.52|12170.69|12050.69|12168.97|12048.97|10
1626683110000|2021-07-19 08:25:10|12170.08|12050.08|12169.37|12049.37|12170.1|12050.1|12169.37|12049.37|8
1626683120000|2021-07-19 08:25:20|12169.47|12049.47|12170.48|12050.48|12170.73|12050.73|12169.47|12049.47|8
1626683130000|2021-07-19 08:25:30|12171.36|12051.36|12172.85|12052.85|12172.85|12052.85|12171.36|12051.36|10
1626683140000|2021-07-19 08:25:40|12172.81|12052.81|12173.86|12053.86|12173.97|12053.97|12172.77|12052.77|10
1626683150000|2021-07-19 08:25:50|12174.03|12054.03|12173.18|12053.18|12174.15|12054.15|12173.05|12053.05|8
1626683160000|2021-07-19 08:26:00|12173.16|12053.16|12174.66|12054.66|12174.66|12054.66|12173.14|12053.14|10
1626683170000|2021-07-19 08:26:10|12175.02|12055.02|12176.09|12056.09|12176.09|12056.09|12175.02|12055.02|10
1626683180000|2021-07-19 08:26:20|12176.3|12056.3|12176.18|12056.18|12176.54|12056.54|12176.07|12056.07|9
1626683190000|2021-07-19 08:26:30|12175.61|12055.61|12173.08|12053.08|12175.61|12055.61|12173.08|12053.08|10
1626683200000|2021-07-19 08:26:40|12172.87|12052.87|12172.4|12052.4|12172.87|12052.87|12172.4|12052.4|10
1626683210000|2021-07-19 08:26:50|12172.11|12052.11|12173.19|12053.19|12173.19|12053.19|12171.73|12051.73|10
1626683220000|2021-07-19 08:27:00|12172.96|12052.96|12173.07|12053.07|12173.27|12053.27|12172.96|12052.96|8
1626683230000|2021-07-19 08:27:10|12172.88|12052.88|12174.78|12054.78|12174.78|12054.78|12172.88|12052.88|8
1626683240000|2021-07-19 08:27:20|12174.6|12054.6|12173.8|12053.8|12174.79|12054.79|12173.8|12053.8|7
1626683250000|2021-07-19 08:27:30|12173.66|12053.66|12173.17|12053.17|12173.7|12053.7|12173.17|12053.17|9
1626683260000|2021-07-19 08:27:40|12173|12053|12172.38|12052.38|12173.04|12053.04|12172.38|12052.38|10
1626683270000|2021-07-19 08:27:50|12172.2|12052.2|12171|12051|12172.2|12052.2|12170.61|12050.61|10
1626683280000|2021-07-19 08:28:00|12170.61|12050.61|12170.42|12050.42|12170.76|12050.76|12170.42|12050.42|10
1626683290000|2021-07-19 08:28:10|12170.53|12050.53|12170.12|12050.12|12170.53|12050.53|12170.04|12050.04|8
1626683300000|2021-07-19 08:28:20|12170.33|12050.33|12172.23|12052.23|12172.23|12052.23|12170.33|12050.33|7
1626683310000|2021-07-19 08:28:30|12172.42|12052.42|12172.9|12052.9|12172.9|12052.9|12172.42|12052.42|9
1626683320000|2021-07-19 08:28:40|12172.74|12052.74|12172.49|12052.49|12172.92|12052.92|12172.49|12052.49|6
1626683330000|2021-07-19 08:28:50|12172.5|12052.5|12171.38|12051.38|12172.54|12052.54|12170.94|12050.94|8
1626683340000|2021-07-19 08:29:00|12170.91|12050.91|12170.55|12050.55|12170.96|12050.96|12170.55|12050.55|9
1626683350000|2021-07-19 08:29:10|12171.32|12051.32|12169.28|12049.28|12171.91|12051.91|12169.28|12049.28|10
1626683360000|2021-07-19 08:29:20|12169.27|12049.27|12166.81|12046.81|12169.27|12049.27|12166.81|12046.81|10
1626683370000|2021-07-19 08:29:30|12167.14|12047.14|12167.11|12047.11|12167.95|12047.95|12167.02|12047.02|9
1626683380000|2021-07-19 08:29:40|12167.12|12047.12|12167.42|12047.42|12167.48|12047.48|12167.12|12047.12|8
1626683390000|2021-07-19 08:29:50|12167.43|12047.43|12167.84|12047.84|12167.84|12047.84|12167.43|12047.43|10
1626683400000|2021-07-19 08:30:00|12167.98|12047.98|12168.16|12048.16|12168.16|12048.16|12167.91|12047.91|7
1626683410000|2021-07-19 08:30:10|12168.29|12048.29|12169.1|12049.1|12169.1|12049.1|12168.29|12048.29|9
1626683420000|2021-07-19 08:30:20|12169.31|12049.31|12169.02|12049.02|12169.44|12049.44|12168.95|12048.95|9
1626683430000|2021-07-19 08:30:30|12168.92|12048.92|12170.61|12050.61|12170.61|12050.61|12168.92|12048.92|10
1626683440000|2021-07-19 08:30:40|12170.7|12050.7|12171.34|12051.34|12171.34|12051.34|12170.7|12050.7|8
1626683450000|2021-07-19 08:30:50|12171.36|12051.36|12172.73|12052.73|12172.73|12052.73|12171.36|12051.36|9
1626683460000|2021-07-19 08:31:00|12172.59|12052.59|12170.17|12050.17|12172.67|12052.67|12170.17|12050.17|9
1626683470000|2021-07-19 08:31:10|12170|12050|12169.28|12049.28|12170|12050|12169.28|12049.28|8
1626683480000|2021-07-19 08:31:20|12168.75|12048.75|12167.95|12047.95|12168.75|12048.75|12167.95|12047.95|8
1626683490000|2021-07-19 08:31:30|12167.73|12047.73|12166.27|12046.27|12168.7|12048.7|12166.27|12046.27|9
1626683500000|2021-07-19 08:31:40|12166.09|12046.09|12164.96|12044.96|12166.09|12046.09|12164.96|12044.96|9
1626683510000|2021-07-19 08:31:50|12165.11|12045.11|12162.99|12042.99|12165.11|12045.11|12162.99|12042.99|10
1626683520000|2021-07-19 08:32:00|12162.02|12042.02|12158.73|12038.73|12162.02|12042.02|12158.73|12038.73|10
1626683530000|2021-07-19 08:32:10|12158.53|12038.53|12156.62|12036.62|12158.53|12038.53|12156.62|12036.62|10
1626683540000|2021-07-19 08:32:20|12156.67|12036.67|12156.18|12036.18|12156.82|12036.82|12156.18|12036.18|10
1626683550000|2021-07-19 08:32:30|12155.92|12035.92|12154.04|12034.04|12155.92|12035.92|12154.04|12034.04|10
1626683560000|2021-07-19 08:32:40|12153.98|12033.98|12151.86|12031.86|12153.98|12033.98|12151.62|12031.62|10
1626683570000|2021-07-19 08:32:50|12152.56|12032.56|12152.69|12032.69|12152.97|12032.97|12152.44|12032.44|10
1626683580000|2021-07-19 08:33:00|12152.52|12032.52|12149.95|12029.95|12152.54|12032.54|12149.95|12029.95|10
1626683590000|2021-07-19 08:33:10|12148.79|12028.79|12148.45|12028.45|12149.38|12029.38|12148.45|12028.45|10
1626683600000|2021-07-19 08:33:20|12148.53|12028.53|12148.92|12028.92|12148.92|12028.92|12148.29|12028.29|9
1626683610000|2021-07-19 08:33:30|12148.7|12028.7|12149.8|12029.8|12149.8|12029.8|12148.7|12028.7|6
1626683620000|2021-07-19 08:33:40|12148.93|12028.93|12148.49|12028.49|12148.93|12028.93|12148.23|12028.23|8
1626683630000|2021-07-19 08:33:50|12148.46|12028.46|12149.31|12029.31|12149.39|12029.39|12148.27|12028.27|8
1626683640000|2021-07-19 08:34:00|12149.44|12029.44|12148.44|12028.44|12149.49|12029.49|12148.44|12028.44|7
1626683650000|2021-07-19 08:34:10|12148.6|12028.6|12150.95|12030.95|12150.95|12030.95|12148.27|12028.27|10
1626683660000|2021-07-19 08:34:20|12150.94|12030.94|12148.2|12028.2|12150.94|12030.94|12148.2|12028.2|9
1626683670000|2021-07-19 08:34:30|12148.12|12028.12|12148.95|12028.95|12149.33|12029.33|12148.12|12028.12|10
1626683680000|2021-07-19 08:34:40|12148.92|12028.92|12147.96|12027.96|12149.1|12029.1|12147.96|12027.96|8
1626683690000|2021-07-19 08:34:50|12147.97|12027.97|12146.42|12026.42|12147.97|12027.97|12146.42|12026.42|9
1626683700000|2021-07-19 08:35:00|12146.47|12026.47|12146.11|12026.11|12146.47|12026.47|12146.11|12026.11|6
1626683710000|2021-07-19 08:35:10|12146.24|12026.24|12146.15|12026.15|12146.36|12026.36|12145.81|12025.81|8
1626683720000|2021-07-19 08:35:20|12147.04|12027.04|12149.5|12029.5|12149.5|12029.5|12147.04|12027.04|9
1626683730000|2021-07-19 08:35:30|12150.05|12030.05|12151.69|12031.69|12151.69|12031.69|12150.05|12030.05|10
1626683740000|2021-07-19 08:35:40|12151.6|12031.6|12151.92|12031.92|12152.25|12032.25|12151.6|12031.6|10
1626683750000|2021-07-19 08:35:50|12151.98|12031.98|12151.68|12031.68|12152.12|12032.12|12151.68|12031.68|9
1626683760000|2021-07-19 08:36:00|12151.66|12031.66|12151.27|12031.27|12151.77|12031.77|12151.27|12031.27|9
1626683770000|2021-07-19 08:36:10|12151.26|12031.26|12151.9|12031.9|12151.92|12031.92|12151.26|12031.26|10
1626683780000|2021-07-19 08:36:20|12151.78|12031.78|12150.91|12030.91|12151.78|12031.78|12150.91|12030.91|10
1626683790000|2021-07-19 08:36:30|12150.69|12030.69|12150.61|12030.61|12150.82|12030.82|12150.51|12030.51|9
1626683800000|2021-07-19 08:36:40|12150.36|12030.36|12149.87|12029.87|12150.36|12030.36|12149.85|12029.85|8
1626683810000|2021-07-19 08:36:50|12149.84|12029.84|12150.13|12030.13|12150.49|12030.49|12149.79|12029.79|8
1626683820000|2021-07-19 08:37:00|12150.21|12030.21|12150.46|12030.46|12150.46|12030.46|12150.03|12030.03|8
1626683830000|2021-07-19 08:37:10|12150.54|12030.54|12150.32|12030.32|12151.35|12031.35|12150.21|12030.21|9
1626683840000|2021-07-19 08:37:20|12150.3|12030.3|12149.52|12029.52|12150.3|12030.3|12149.51|12029.51|8
1626683850000|2021-07-19 08:37:30|12149.44|12029.44|12150.3|12030.3|12150.3|12030.3|12149.36|12029.36|9
1626683860000|2021-07-19 08:37:40|12150.28|12030.28|12149.49|12029.49|12150.34|12030.34|12149.49|12029.49|6
1626683870000|2021-07-19 08:37:50|12149.45|12029.45|12149.98|12029.98|12150.31|12030.31|12149.45|12029.45|8
1626683880000|2021-07-19 08:38:00|12149.74|12029.74|12149.36|12029.36|12149.77|12029.77|12149.36|12029.36|7
1626683890000|2021-07-19 08:38:10|12149.45|12029.45|12150.65|12030.65|12150.65|12030.65|12149.45|12029.45|8
1626683900000|2021-07-19 08:38:20|12150.27|12030.27|12148.52|12028.52|12150.27|12030.27|12148.52|12028.52|7
1626683910000|2021-07-19 08:38:30|12148.39|12028.39|12146.82|12026.82|12148.39|12028.39|12146.82|12026.82|10
1626683920000|2021-07-19 08:38:40|12146.71|12026.71|12145.82|12025.82|12147.11|12027.11|12145.82|12025.82|10
1626683930000|2021-07-19 08:38:50|12145.76|12025.76|12145.87|12025.87|12145.87|12025.87|12145.58|12025.58|8
1626683940000|2021-07-19 08:39:00|12145.94|12025.94|12146.27|12026.27|12146.27|12026.27|12145.06|12025.06|10
1626683950000|2021-07-19 08:39:10|12146.26|12026.26|12146.21|12026.21|12146.54|12026.54|12146.11|12026.11|9
1626683960000|2021-07-19 08:39:20|12146.18|12026.18|12146.24|12026.24|12146.89|12026.89|12146.18|12026.18|10
1626683970000|2021-07-19 08:39:30|12146.27|12026.27|12146.13|12026.13|12146.27|12026.27|12146.02|12026.02|9
1626683980000|2021-07-19 08:39:40|12146.07|12026.07|12147.71|12027.71|12147.71|12027.71|12146.07|12026.07|9
1626683990000|2021-07-19 08:39:50|12147.47|12027.47|12147.69|12027.69|12147.88|12027.88|12147.47|12027.47|10
1626684000000|2021-07-19 08:40:00|12147.68|12027.68|12144.04|12024.04|12147.68|12027.68|12144.04|12024.04|9
1626684010000|2021-07-19 08:40:10|12143.58|12023.58|12142|12022|12143.58|12023.58|12141.13|12021.13|8
1626684020000|2021-07-19 08:40:20|12141.99|12021.99|12141.85|12021.85|12141.99|12021.99|12141.37|12021.37|9
1626684030000|2021-07-19 08:40:30|12141.89|12021.89|12141.15|12021.15|12141.89|12021.89|12141.13|12021.13|10
1626684040000|2021-07-19 08:40:40|12141.03|12021.03|12140.75|12020.75|12141.03|12021.03|12140.28|12020.28|9
1626684050000|2021-07-19 08:40:50|12140.96|12020.96|12141.38|12021.38|12141.92|12021.92|12140.87|12020.87|10
1626684060000|2021-07-19 08:41:00|12141.21|12021.21|12141.03|12021.03|12141.23|12021.23|12140.04|12020.04|8
1626684070000|2021-07-19 08:41:10|12141.22|12021.22|12143.25|12023.25|12143.25|12023.25|12141.22|12021.22|10
1626684080000|2021-07-19 08:41:20|12143.55|12023.55|12142.6|12022.6|12143.55|12023.55|12142.4|12022.4|10
1626684090000|2021-07-19 08:41:30|12142.42|12022.42|12142.47|12022.47|12142.96|12022.96|12142.41|12022.41|9
1626684100000|2021-07-19 08:41:40|12142.36|12022.36|12142.09|12022.09|12142.8|12022.8|12142.09|12022.09|9
1626684110000|2021-07-19 08:41:50|12142.11|12022.11|12142.47|12022.47|12142.47|12022.47|12141.96|12021.96|9
1626684120000|2021-07-19 08:42:00|12142.44|12022.44|12143.43|12023.43|12143.52|12023.52|12142.35|12022.35|6
1626684130000|2021-07-19 08:42:10|12143.41|12023.41|12143.41|12023.41|12143.49|12023.49|12143.38|12023.38|8
1626684140000|2021-07-19 08:42:20|12143.37|12023.37|12142.93|12022.93|12143.37|12023.37|12142.93|12022.93|7
1626684150000|2021-07-19 08:42:30|12142.84|12022.84|12141.98|12021.98|12142.84|12022.84|12141.98|12021.98|5
1626684160000|2021-07-19 08:42:40|12142.01|12022.01|12141.95|12021.95|12142.02|12022.02|12141.85|12021.85|5
1626684170000|2021-07-19 08:42:50|12143.26|12023.26|12143.07|12023.07|12143.29|12023.29|12143.07|12023.07|8
1626684180000|2021-07-19 08:43:00|12143.08|12023.08|12143.9|12023.9|12143.9|12023.9|12143.08|12023.08|8
1626684190000|2021-07-19 08:43:10|12143.81|12023.81|12143.8|12023.8|12144.18|12024.18|12143.78|12023.78|10
1626684200000|2021-07-19 08:43:20|12143.63|12023.63|12143.64|12023.64|12143.82|12023.82|12143.51|12023.51|8
1626684210000|2021-07-19 08:43:30|12143.65|12023.65|12143.88|12023.88|12144.25|12024.25|12143.65|12023.65|9
1626684220000|2021-07-19 08:43:40|12143.55|12023.55|12142.49|12022.49|12143.67|12023.67|12142.49|12022.49|10
1626684230000|2021-07-19 08:43:50|12141.69|12021.69|12139.25|12019.25|12141.75|12021.75|12139.25|12019.25|10
1626684240000|2021-07-19 08:44:00|12138.77|12018.77|12138.6|12018.6|12138.77|12018.77|12138.5|12018.5|7
1626684250000|2021-07-19 08:44:10|12138.91|12018.91|12140.49|12020.49|12140.49|12020.49|12138.91|12018.91|10
1626684260000|2021-07-19 08:44:20|12140.6|12020.6|12137.92|12017.92|12140.95|12020.95|12137.92|12017.92|10
1626684270000|2021-07-19 08:44:30|12137.56|12017.56|12135.02|12015.02|12137.56|12017.56|12135.02|12015.02|10
1626684280000|2021-07-19 08:44:40|12135.05|12015.05|12134.65|12014.65|12135.54|12015.54|12134.48|12014.48|10
1626684290000|2021-07-19 08:44:50|12134.6|12014.6|12134.92|12014.92|12134.96|12014.96|12134.54|12014.54|10
1626684300000|2021-07-19 08:45:00|12134.86|12014.86|12134.93|12014.93|12135.04|12015.04|12134.58|12014.58|10
1626684310000|2021-07-19 08:45:10|12134.12|12014.12|12134.13|12014.13|12134.13|12014.13|12134.03|12014.03|8
1626684320000|2021-07-19 08:45:20|12134.08|12014.08|12134.61|12014.61|12134.98|12014.98|12134.08|12014.08|6
1626684330000|2021-07-19 08:45:30|12134.58|12014.58|12133.6|12013.6|12134.64|12014.64|12133.37|12013.37|10
1626684340000|2021-07-19 08:45:40|12133.62|12013.62|12133.69|12013.69|12133.69|12013.69|12133|12013|10
1626684350000|2021-07-19 08:45:50|12133.77|12013.77|12135.53|12015.53|12135.66|12015.66|12133.77|12013.77|9
1626684360000|2021-07-19 08:46:00|12135.47|12015.47|12133.68|12013.68|12135.47|12015.47|12133.68|12013.68|9
1626684370000|2021-07-19 08:46:10|12133.66|12013.66|12133.12|12013.12|12133.66|12013.66|12133.12|12013.12|9
1626684380000|2021-07-19 08:46:20|12133.18|12013.18|12132.57|12012.57|12133.47|12013.47|12132.57|12012.57|10
1626684390000|2021-07-19 08:46:30|12132.44|12012.44|12132.61|12012.61|12133.4|12013.4|12132.44|12012.44|10
1626684400000|2021-07-19 08:46:40|12132.1|12012.1|12125.43|12005.43|12132.1|12012.1|12125.43|12005.43|10
1626684410000|2021-07-19 08:46:50|12122.81|12002.81|12119.25|11999.25|12122.81|12002.81|12119.21|11999.21|10
1626684420000|2021-07-19 08:47:00|12119.27|11999.27|12120.73|12000.73|12120.84|12000.84|12119.27|11999.27|10
1626684430000|2021-07-19 08:47:10|12121.05|12001.05|12120.61|12000.61|12121.54|12001.54|12120.42|12000.42|10
1626684440000|2021-07-19 08:47:20|12120.82|12000.82|12122.75|12002.75|12122.75|12002.75|12120.82|12000.82|10
1626684450000|2021-07-19 08:47:30|12122.77|12002.77|12121.32|12001.32|12122.77|12002.77|12121.32|12001.32|8
1626684460000|2021-07-19 08:47:40|12121.28|12001.28|12121.23|12001.23|12121.77|12001.77|12121.05|12001.05|10
1626684470000|2021-07-19 08:47:50|12122.12|12002.12|12123.21|12003.21|12123.21|12003.21|12122.12|12002.12|10
1626684480000|2021-07-19 08:48:00|12123.53|12003.53|12125.34|12005.34|12125.34|12005.34|12123.53|12003.53|9
1626684490000|2021-07-19 08:48:10|12125.23|12005.23|12124.09|12004.09|12125.23|12005.23|12124.03|12004.03|10
1626684500000|2021-07-19 08:48:20|12124.18|12004.18|12126.33|12006.33|12126.33|12006.33|12124.18|12004.18|9
1626684510000|2021-07-19 08:48:30|12126.43|12006.43|12127.42|12007.42|12127.42|12007.42|12126.08|12006.08|9
1626684520000|2021-07-19 08:48:40|12127.43|12007.43|12128.91|12008.91|12128.91|12008.91|12127.35|12007.35|10
1626684530000|2021-07-19 08:48:50|12128.99|12008.99|12130.25|12010.25|12130.25|12010.25|12128.99|12008.99|9
1626684540000|2021-07-19 08:49:00|12130.49|12010.49|12131.01|12011.01|12131.01|12011.01|12130.3|12010.3|9
1626684550000|2021-07-19 08:49:10|12131.84|12011.84|12131.5|12011.5|12131.84|12011.84|12131.5|12011.5|10
1626684560000|2021-07-19 08:49:20|12131.34|12011.34|12131.13|12011.13|12131.93|12011.93|12131.05|12011.05|10
1626684570000|2021-07-19 08:49:30|12131.19|12011.19|12131.14|12011.14|12131.24|12011.24|12131.11|12011.11|8
1626684580000|2021-07-19 08:49:40|12131.12|12011.12|12131.43|12011.43|12132.12|12012.12|12131.06|12011.06|9
1626684590000|2021-07-19 08:49:50|12131.3|12011.3|12131.19|12011.19|12131.39|12011.39|12131.19|12011.19|9
1626684600000|2021-07-19 08:50:00|12131.27|12011.27|12129.97|12009.97|12131.64|12011.64|12129.97|12009.97|10
1626684610000|2021-07-19 08:50:10|12129.88|12009.88|12129.59|12009.59|12130.06|12010.06|12129.35|12009.35|9
1626684620000|2021-07-19 08:50:20|12129.63|12009.63|12130.04|12010.04|12130.04|12010.04|12129.53|12009.53|9
1626684630000|2021-07-19 08:50:30|12130.08|12010.08|12129.4|12009.4|12130.08|12010.08|12129.4|12009.4|7
1626684640000|2021-07-19 08:50:40|12130.23|12010.23|12129.61|12009.61|12130.34|12010.34|12129.61|12009.61|10
1626684650000|2021-07-19 08:50:50|12129.6|12009.6|12127.24|12007.24|12129.6|12009.6|12127.24|12007.24|10
1626684660000|2021-07-19 08:51:00|12126.58|12006.58|12125.21|12005.21|12126.58|12006.58|12125.21|12005.21|10
1626684670000|2021-07-19 08:51:10|12125.28|12005.28|12126.58|12006.58|12126.66|12006.66|12125.28|12005.28|10
1626684680000|2021-07-19 08:51:20|12126.39|12006.39|12125.18|12005.18|12126.42|12006.42|12125.18|12005.18|9
1626684690000|2021-07-19 08:51:30|12125.16|12005.16|12122.84|12002.84|12125.16|12005.16|12122.84|12002.84|9
1626684700000|2021-07-19 08:51:40|12122.15|12002.15|12120.33|12000.33|12122.15|12002.15|12120.22|12000.22|10
1626684710000|2021-07-19 08:51:50|12120.24|12000.24|12119.04|11999.04|12120.24|12000.24|12119.04|11999.04|7
1626684720000|2021-07-19 08:52:00|12119.06|11999.06|12118.77|11998.77|12119.1|11999.1|12118.51|11998.51|8
1626684730000|2021-07-19 08:52:10|12118.18|11998.18|12117.19|11997.19|12118.18|11998.18|12117.15|11997.15|8
1626684740000|2021-07-19 08:52:20|12116.95|11996.95|12111.27|11991.27|12116.95|11996.95|12111.27|11991.27|10
1626684750000|2021-07-19 08:52:30|12111.03|11991.03|12110.21|11990.21|12111.03|11991.03|12110.18|11990.18|8
1626684760000|2021-07-19 08:52:40|12110.05|11990.05|12109.62|11989.62|12110.52|11990.52|12109.62|11989.62|7
1626684770000|2021-07-19 08:52:50|12109.74|11989.74|12110.5|11990.5|12110.59|11990.59|12109.74|11989.74|8
1626684780000|2021-07-19 08:53:00|12110.91|11990.91|12110.78|11990.78|12110.94|11990.94|12110.46|11990.46|10
1626684790000|2021-07-19 08:53:10|12110.66|11990.66|12108.56|11988.56|12110.69|11990.69|12108.42|11988.42|8
1626684800000|2021-07-19 08:53:20|12108.62|11988.62|12109.16|11989.16|12109.16|11989.16|12108.38|11988.38|8
1626684810000|2021-07-19 08:53:30|12109.13|11989.13|12110.62|11990.62|12110.62|11990.62|12109.13|11989.13|8
1626684820000|2021-07-19 08:53:40|12110.4|11990.4|12109.65|11989.65|12110.62|11990.62|12109.65|11989.65|10
1626684830000|2021-07-19 08:53:50|12109.67|11989.67|12109.09|11989.09|12109.67|11989.67|12109|11989|6
1626684840000|2021-07-19 08:54:00|12109|11989|12108.77|11988.77|12109|11989|12108.16|11988.16|9
1626684850000|2021-07-19 08:54:10|12108.92|11988.92|12106.73|11986.73|12109|11989|12106.73|11986.73|9
1626684860000|2021-07-19 08:54:20|12105.4|11985.4|12104.4|11984.4|12106.05|11986.05|12104.32|11984.32|10
1626684870000|2021-07-19 08:54:30|12104.48|11984.48|12102.86|11982.86|12104.48|11984.48|12102.86|11982.86|9
1626684880000|2021-07-19 08:54:40|12102.41|11982.41|12102.21|11982.21|12102.41|11982.41|12101.77|11981.77|10
1626684890000|2021-07-19 08:54:50|12101.89|11981.89|12100.79|11980.79|12102.1|11982.1|12100.79|11980.79|8
1626684900000|2021-07-19 08:55:00|12100.89|11980.89|12102|11982|12102|11982|12100.89|11980.89|9
1626684910000|2021-07-19 08:55:10|12101.97|11981.97|12099.5|11979.5|12101.97|11981.97|12099.5|11979.5|9
1626684920000|2021-07-19 08:55:20|12098.27|11978.27|12096.25|11976.25|12098.27|11978.27|12096.25|11976.25|10
1626684930000|2021-07-19 08:55:30|12096.23|11976.23|12095.5|11975.5|12096.23|11976.23|12095.13|11975.13|10
1626684940000|2021-07-19 08:55:40|12095.19|11975.19|12093.83|11973.83|12095.19|11975.19|12093.83|11973.83|10
1626684950000|2021-07-19 08:55:50|12094.28|11974.28|12093.69|11973.69|12094.28|11974.28|12093.03|11973.03|9
1626684960000|2021-07-19 08:56:00|12093.81|11973.81|12094.47|11974.47|12096.28|11976.28|12093.81|11973.81|10
1626684970000|2021-07-19 08:56:10|12094.38|11974.38|12095.53|11975.53|12095.53|11975.53|12094.38|11974.38|9
1626684980000|2021-07-19 08:56:20|12095.63|11975.63|12096.41|11976.41|12096.41|11976.41|12095.59|11975.59|9
1626684990000|2021-07-19 08:56:30|12096.47|11976.47|12096.96|11976.96|12096.96|11976.96|12096.02|11976.02|9
1626685000000|2021-07-19 08:56:40|12097|11977|12096.41|11976.41|12097|11977|12096.03|11976.03|8
1626685010000|2021-07-19 08:56:50|12096.35|11976.35|12094.72|11974.72|12096.35|11976.35|12094.72|11974.72|9
1626685020000|2021-07-19 08:57:00|12094.81|11974.81|12094.2|11974.2|12094.81|11974.81|12094.2|11974.2|9
1626685030000|2021-07-19 08:57:10|12094.23|11974.23|12093.78|11973.78|12094.32|11974.32|12093.74|11973.74|8
1626685040000|2021-07-19 08:57:20|12093.41|11973.41|12094.44|11974.44|12094.64|11974.64|12093.34|11973.34|8
1626685050000|2021-07-19 08:57:30|12094.81|11974.81|12093.33|11973.33|12094.81|11974.81|12093.33|11973.33|8
1626685060000|2021-07-19 08:57:40|12092.88|11972.88|12091.2|11971.2|12092.88|11972.88|12090.22|11970.22|10
1626685070000|2021-07-19 08:57:50|12091.28|11971.28|12091.05|11971.05|12091.28|11971.28|12091.02|11971.02|8
1626685080000|2021-07-19 08:58:00|12091.89|11971.89|12090.78|11970.78|12091.94|11971.94|12090.45|11970.45|8
1626685090000|2021-07-19 08:58:10|12090.25|11970.25|12087.58|11967.58|12090.74|11970.74|12087.58|11967.58|10
1626685100000|2021-07-19 08:58:20|12087.57|11967.57|12082.72|11962.72|12087.57|11967.57|12082.72|11962.72|10
1626685110000|2021-07-19 08:58:30|12082.64|11962.64|12078.19|11958.19|12083.3|11963.3|12078.19|11958.19|10
1626685120000|2021-07-19 08:58:40|12077.93|11957.93|12073.94|11953.94|12077.93|11957.93|12073.29|11953.29|10
1626685130000|2021-07-19 08:58:50|12072.74|11952.74|12073.09|11953.09|12073.33|11953.33|12071.02|11951.02|10
1626685140000|2021-07-19 08:59:00|12073.21|11953.21|12074.31|11954.31|12074.31|11954.31|12072.82|11952.82|10
1626685150000|2021-07-19 08:59:10|12074.12|11954.12|12074.9|11954.9|12074.9|11954.9|12073.3|11953.3|10
1626685160000|2021-07-19 08:59:20|12075.03|11955.03|12074.06|11954.06|12075.55|11955.55|12073.84|11953.84|10
1626685170000|2021-07-19 08:59:30|12073.68|11953.68|12072.4|11952.4|12073.93|11953.93|12072.4|11952.4|10
1626685180000|2021-07-19 08:59:40|12072.31|11952.31|12069.61|11949.61|12072.31|11952.31|12069.61|11949.61|9
1626685190000|2021-07-19 08:59:50|12069.4|11949.4|12066.91|11946.91|12069.53|11949.53|12066.86|11946.86|10
1626685200000|2021-07-19 09:00:00|12067.01|11947.01|12066.56|11946.56|12067.01|11947.01|12066.13|11946.13|10
1626685210000|2021-07-19 09:00:10|12066.49|11946.49|12065.14|11945.14|12066.88|11946.88|12065.14|11945.14|10
1626685220000|2021-07-19 09:00:20|12065.06|11945.06|12065.19|11945.19|12065.31|11945.31|12065.02|11945.02|10
1626685230000|2021-07-19 09:00:30|12064.79|11944.79|12066.61|11946.61|12066.61|11946.61|12064.78|11944.78|10
1626685240000|2021-07-19 09:00:40|12066.3|11946.3|12071.42|11951.42|12071.42|11951.42|12066.3|11946.3|10
1626685250000|2021-07-19 09:00:50|12072.4|11952.4|12074.98|11954.98|12074.98|11954.98|12072.4|11952.4|9
1626685260000|2021-07-19 09:01:00|12076.58|11956.58|12079.54|11959.54|12079.54|11959.54|12076.33|11956.33|10
1626685270000|2021-07-19 09:01:10|12080.1|11960.1|12086.59|11966.59|12086.59|11966.59|12080.1|11960.1|10
1626685280000|2021-07-19 09:01:20|12086.98|11966.98|12086.67|11966.67|12086.98|11966.98|12085.96|11965.96|9
1626685290000|2021-07-19 09:01:30|12086.61|11966.61|12087.17|11967.17|12087.31|11967.31|12086.41|11966.41|10
1626685300000|2021-07-19 09:01:40|12087.7|11967.7|12086.88|11966.88|12087.76|11967.76|12086.88|11966.88|10
1626685310000|2021-07-19 09:01:50|12086.93|11966.93|12085.87|11965.87|12086.99|11966.99|12085.76|11965.76|10
1626685320000|2021-07-19 09:02:00|12085.91|11965.91|12083.61|11963.61|12085.91|11965.91|12083.61|11963.61|8
1626685330000|2021-07-19 09:02:10|12083.52|11963.52|12083.18|11963.18|12083.52|11963.52|12082.95|11962.95|8
1626685340000|2021-07-19 09:02:20|12083.19|11963.19|12082.4|11962.4|12083.19|11963.19|12082.4|11962.4|9
1626685350000|2021-07-19 09:02:30|12082.44|11962.44|12081.65|11961.65|12082.44|11962.44|12081.43|11961.43|8
1626685360000|2021-07-19 09:02:40|12081.27|11961.27|12082.82|11962.82|12083.09|11963.09|12081.26|11961.26|10
1626685370000|2021-07-19 09:02:50|12082.84|11962.84|12080.73|11960.73|12082.84|11962.84|12080.73|11960.73|9
1626685380000|2021-07-19 09:03:00|12081.01|11961.01|12079.33|11959.33|12081.01|11961.01|12079.33|11959.33|8
1626685390000|2021-07-19 09:03:10|12078.98|11958.98|12078.81|11958.81|12079.08|11959.08|12078.26|11958.26|9
1626685400000|2021-07-19 09:03:20|12078.73|11958.73|12078.98|11958.98|12078.98|11958.98|12078.31|11958.31|9
1626685410000|2021-07-19 09:03:30|12079.14|11959.14|12077.89|11957.89|12079.23|11959.23|12077.82|11957.82|8
1626685420000|2021-07-19 09:03:40|12077.66|11957.66|12078.05|11958.05|12078.07|11958.07|12077.39|11957.39|9
1626685430000|2021-07-19 09:03:50|12077.39|11957.39|12079.13|11959.13|12079.13|11959.13|12077.17|11957.17|9
1626685440000|2021-07-19 09:04:00|12079.22|11959.22|12078.48|11958.48|12079.63|11959.63|12078.48|11958.48|10
1626685450000|2021-07-19 09:04:10|12078.52|11958.52|12076.14|11956.14|12078.52|11958.52|12076.14|11956.14|10
1626685460000|2021-07-19 09:04:20|12075.32|11955.32|12073.79|11953.79|12075.32|11955.32|12073.27|11953.27|10
1626685470000|2021-07-19 09:04:30|12074.05|11954.05|12073.92|11953.92|12074.23|11954.23|12072.86|11952.86|9
1626685480000|2021-07-19 09:04:40|12073.94|11953.94|12074.25|11954.25|12074.25|11954.25|12073.52|11953.52|8
1626685490000|2021-07-19 09:04:50|12074.3|11954.3|12076.18|11956.18|12076.18|11956.18|12074.18|11954.18|10
1626685500000|2021-07-19 09:05:00|12077.17|11957.17|12076.5|11956.5|12077.61|11957.61|12076.5|11956.5|10
1626685510000|2021-07-19 09:05:10|12077.26|11957.26|12075.47|11955.47|12077.26|11957.26|12075.36|11955.36|10
1626685520000|2021-07-19 09:05:20|12075.42|11955.42|12077.08|11957.08|12077.08|11957.08|12075.42|11955.42|8
1626685530000|2021-07-19 09:05:30|12077.3|11957.3|12077.41|11957.41|12077.49|11957.49|12077.25|11957.25|9
1626685540000|2021-07-19 09:05:40|12077.52|11957.52|12077.48|11957.48|12077.91|11957.91|12077.48|11957.48|10
1626685550000|2021-07-19 09:05:50|12077.71|11957.71|12078.91|11958.91|12079.27|11959.27|12077.71|11957.71|10
1626685560000|2021-07-19 09:06:00|12079.01|11959.01|12079.4|11959.4|12080.79|11960.79|12078.92|11958.92|9
1626685570000|2021-07-19 09:06:10|12079.43|11959.43|12078.6|11958.6|12079.43|11959.43|12078.43|11958.43|10
1626685580000|2021-07-19 09:06:20|12078.98|11958.98|12081.2|11961.2|12081.2|11961.2|12078.98|11958.98|10
1626685590000|2021-07-19 09:06:30|12081.39|11961.39|12083.88|11963.88|12083.88|11963.88|12081.39|11961.39|9
1626685600000|2021-07-19 09:06:40|12083.95|11963.95|12084.8|11964.8|12084.87|11964.87|12083.95|11963.95|10
1626685610000|2021-07-19 09:06:50|12085.69|11965.69|12086.76|11966.76|12086.76|11966.76|12085.69|11965.69|10
1626685620000|2021-07-19 09:07:00|12086.95|11966.95|12087.1|11967.1|12087.36|11967.36|12086.93|11966.93|9
1626685630000|2021-07-19 09:07:10|12087.27|11967.27|12087.66|11967.66|12088.28|11968.28|12087.27|11967.27|9
1626685640000|2021-07-19 09:07:20|12087.94|11967.94|12088.6|11968.6|12089.21|11969.21|12087.94|11967.94|10
1626685650000|2021-07-19 09:07:30|12088.76|11968.76|12088.71|11968.71|12088.89|11968.89|12088.49|11968.49|9
1626685660000|2021-07-19 09:07:40|12088.93|11968.93|12090.15|11970.15|12090.15|11970.15|12088.93|11968.93|10
1626685670000|2021-07-19 09:07:50|12090.26|11970.26|12090.31|11970.31|12091.45|11971.45|12090.26|11970.26|9
1626685680000|2021-07-19 09:08:00|12090.47|11970.47|12090.23|11970.23|12090.6|11970.6|12090.23|11970.23|9
1626685690000|2021-07-19 09:08:10|12090.14|11970.14|12088.32|11968.32|12090.78|11970.78|12088.32|11968.32|10
1626685700000|2021-07-19 09:08:20|12088.19|11968.19|12085.95|11965.95|12088.19|11968.19|12085.95|11965.95|9
1626685710000|2021-07-19 09:08:30|12085.63|11965.63|12084.77|11964.77|12085.83|11965.83|12084.77|11964.77|10
1626685720000|2021-07-19 09:08:40|12084.66|11964.66|12084.31|11964.31|12084.7|11964.7|12084.2|11964.2|9
1626685730000|2021-07-19 09:08:50|12083.85|11963.85|12084.94|11964.94|12084.95|11964.95|12083.85|11963.85|9
1626685740000|2021-07-19 09:09:00|12085.34|11965.34|12087.03|11967.03|12087.03|11967.03|12085.34|11965.34|10
1626685750000|2021-07-19 09:09:10|12087.16|11967.16|12088.19|11968.19|12088.69|11968.69|12087.16|11967.16|10
1626685760000|2021-07-19 09:09:20|12088.11|11968.11|12086.85|11966.85|12088.11|11968.11|12086.85|11966.85|10
1626685770000|2021-07-19 09:09:30|12086.84|11966.84|12087.48|11967.48|12087.48|11967.48|12086.68|11966.68|9
1626685780000|2021-07-19 09:09:40|12087.24|11967.24|12085.15|11965.15|12087.24|11967.24|12084.45|11964.45|10
1626685790000|2021-07-19 09:09:50|12083.73|11963.73|12079.24|11959.24|12083.73|11963.73|12078.63|11958.63|10
1626685800000|2021-07-19 09:10:00|12079.46|11959.46|12073.98|11953.98|12079.46|11959.46|12073.98|11953.98|10
1626685810000|2021-07-19 09:10:10|12072.99|11952.99|12064.87|11944.87|12072.99|11952.99|12064.87|11944.87|10
1626685820000|2021-07-19 09:10:20|12063.55|11943.55|12053.49|11933.49|12063.55|11943.55|12052.08|11932.08|10
1626685830000|2021-07-19 09:10:30|12053.01|11933.01|12056.42|11936.42|12056.42|11936.42|12053.01|11933.01|10
1626685840000|2021-07-19 09:10:40|12056.46|11936.46|12055.2|11935.2|12056.65|11936.65|12055.11|11935.11|10
1626685850000|2021-07-19 09:10:50|12056|11936|12055.7|11935.7|12056.14|11936.14|12055.3|11935.3|10
1626685860000|2021-07-19 09:11:00|12056.45|11936.45|12057.73|11937.73|12057.9|11937.9|12055.84|11935.84|10
1626685870000|2021-07-19 09:11:10|12058.96|11938.96|12058.72|11938.72|12059.4|11939.4|12058.27|11938.27|9
1626685880000|2021-07-19 09:11:20|12058.65|11938.65|12057.79|11937.79|12059.87|11939.87|12057.79|11937.79|10
1626685890000|2021-07-19 09:11:30|12056.6|11936.6|12054.03|11934.03|12056.6|11936.6|12054.03|11934.03|9
1626685900000|2021-07-19 09:11:40|12054.17|11934.17|12052.16|11932.16|12054.59|11934.59|12052.16|11932.16|10
1626685910000|2021-07-19 09:11:50|12052.24|11932.24|12052.45|11932.45|12053.41|11933.41|12052.24|11932.24|9
1626685920000|2021-07-19 09:12:00|12052.38|11932.38|12052.38|11932.38|12052.43|11932.43|12052.11|11932.11|9
1626685930000|2021-07-19 09:12:10|12052.35|11932.35|12053.27|11933.27|12053.3|11933.3|12051.47|11931.47|10
1626685940000|2021-07-19 09:12:20|12052.43|11932.43|12045.27|11925.27|12052.54|11932.54|12045.27|11925.27|10
1626685950000|2021-07-19 09:12:30|12043.96|11923.96|12047.2|11927.2|12047.34|11927.34|12043.86|11923.86|10
1626685960000|2021-07-19 09:12:40|12046.85|11926.85|12049.72|11929.72|12049.72|11929.72|12046.85|11926.85|10
1626685970000|2021-07-19 09:12:50|12049.92|11929.92|12049.98|11929.98|12050.05|11930.05|12049.62|11929.62|10
1626685980000|2021-07-19 09:13:00|12050.97|11930.97|12050.92|11930.92|12051.55|11931.55|12050.47|11930.47|9
1626685990000|2021-07-19 09:13:10|12050.8|11930.8|12053.03|11933.03|12053.03|11933.03|12050.8|11930.8|10
1626686000000|2021-07-19 09:13:20|12053.1|11933.1|12052.64|11932.64|12053.1|11933.1|12052.46|11932.46|7
1626686010000|2021-07-19 09:13:30|12052.67|11932.67|12052.78|11932.78|12053.23|11933.23|12052.67|11932.67|10
1626686020000|2021-07-19 09:13:40|12053.1|11933.1|12053.42|11933.42|12053.48|11933.48|12052.69|11932.69|8
1626686030000|2021-07-19 09:13:50|12053.47|11933.47|12053.13|11933.13|12053.55|11933.55|12052.9|11932.9|8
1626686040000|2021-07-19 09:14:00|12052.58|11932.58|12053.23|11933.23|12053.23|11933.23|12052.58|11932.58|8
1626686050000|2021-07-19 09:14:10|12053.32|11933.32|12050.91|11930.91|12054.04|11934.04|12050.91|11930.91|10
1626686060000|2021-07-19 09:14:20|12050.85|11930.85|12050.85|11930.85|12050.85|11930.85|12049.94|11929.94|10
1626686070000|2021-07-19 09:14:30|12050.64|11930.64|12052.1|11932.1|12052.48|11932.48|12050.64|11930.64|9
1626686080000|2021-07-19 09:14:40|12052.11|11932.11|12052.79|11932.79|12053.25|11933.25|12052.07|11932.07|9
1626686090000|2021-07-19 09:14:50|12052.78|11932.78|12052.06|11932.06|12052.78|11932.78|12052.06|11932.06|7
1626686100000|2021-07-19 09:15:00|12051.87|11931.87|12052.55|11932.55|12052.55|11932.55|12051.87|11931.87|7
1626686110000|2021-07-19 09:15:10|12052.59|11932.59|12049.22|11929.22|12052.59|11932.59|12049.22|11929.22|9
1626686120000|2021-07-19 09:15:20|12048.1|11928.1|12045.22|11925.22|12048.1|11928.1|12045.03|11925.03|10
1626686130000|2021-07-19 09:15:30|12045.16|11925.16|12044.68|11924.68|12045.42|11925.42|12044.68|11924.68|9
1626686140000|2021-07-19 09:15:40|12044.76|11924.76|12043.46|11923.46|12044.76|11924.76|12043.38|11923.38|8
1626686150000|2021-07-19 09:15:50|12043.44|11923.44|12043.64|11923.64|12044.06|11924.06|12043.29|11923.29|9
1626686160000|2021-07-19 09:16:00|12043.68|11923.68|12040.26|11920.26|12043.68|11923.68|12040.26|11920.26|9
1626686170000|2021-07-19 09:16:10|12039.54|11919.54|12038.17|11918.17|12040.11|11920.11|12037.7|11917.7|10
1626686180000|2021-07-19 09:16:20|12037.62|11917.62|12037.44|11917.44|12038|11918|12037.44|11917.44|10
1626686190000|2021-07-19 09:16:30|12037.12|11917.12|12039.66|11919.66|12039.66|11919.66|12037.12|11917.12|10
1626686200000|2021-07-19 09:16:40|12039.9|11919.9|12041.45|11921.45|12041.45|11921.45|12039.9|11919.9|9
1626686210000|2021-07-19 09:16:50|12041.61|11921.61|12041.77|11921.77|12041.82|11921.82|12041.53|11921.53|9
1626686220000|2021-07-19 09:17:00|12041.78|11921.78|12041.23|11921.23|12041.78|11921.78|12040.7|11920.7|10
1626686230000|2021-07-19 09:17:10|12041.16|11921.16|12040|11920|12041.16|11921.16|12039.96|11919.96|10
1626686240000|2021-07-19 09:17:20|12040.07|11920.07|12040.99|11920.99|12041.11|11921.11|12040.02|11920.02|10
1626686250000|2021-07-19 09:17:30|12041|11921|12043.04|11923.04|12043.04|11923.04|12041|11921|8
1626686260000|2021-07-19 09:17:40|12043.03|11923.03|12045.43|11925.43|12045.43|11925.43|12043.03|11923.03|9
1626686270000|2021-07-19 09:17:50|12045.45|11925.45|12046.69|11926.69|12046.71|11926.71|12045.45|11925.45|9
1626686280000|2021-07-19 09:18:00|12046.58|11926.58|12046.29|11926.29|12046.58|11926.58|12045.75|11925.75|8
1626686290000|2021-07-19 09:18:10|12046.24|11926.24|12048.18|11928.18|12048.25|11928.25|12046.24|11926.24|10
1626686300000|2021-07-19 09:18:20|12048.39|11928.39|12049.75|11929.75|12049.75|11929.75|12048.33|11928.33|8
1626686310000|2021-07-19 09:18:30|12049.87|11929.87|12050.51|11930.51|12050.51|11930.51|12049.83|11929.83|10
1626686320000|2021-07-19 09:18:40|12050.86|11930.86|12051.71|11931.71|12051.71|11931.71|12050.66|11930.66|9
1626686330000|2021-07-19 09:18:50|12051.87|11931.87|12051.78|11931.78|12052.11|11932.11|12051.75|11931.75|8
1626686340000|2021-07-19 09:19:00|12051.73|11931.73|12051.79|11931.79|12051.79|11931.79|12051.06|11931.06|10
1626686350000|2021-07-19 09:19:10|12052.15|11932.15|12055.71|11935.71|12055.71|11935.71|12052.15|11932.15|10
1626686360000|2021-07-19 09:19:20|12055.88|11935.88|12057.37|11937.37|12057.59|11937.59|12055.88|11935.88|10
1626686370000|2021-07-19 09:19:30|12056.97|11936.97|12058.06|11938.06|12058.07|11938.07|12056.95|11936.95|9
1626686380000|2021-07-19 09:19:40|12058.14|11938.14|12059.48|11939.48|12059.48|11939.48|12058.14|11938.14|8
1626686390000|2021-07-19 09:19:50|12059.49|11939.49|12060.1|11940.1|12060.1|11940.1|12058.73|11938.73|10
1626686400000|2021-07-19 09:20:00|12060.33|11940.33|12058.31|11938.31|12060.34|11940.34|12058.31|11938.31|10
1626686410000|2021-07-19 09:20:10|12058.13|11938.13|12057.58|11937.58|12058.13|11938.13|12057.43|11937.43|10
1626686420000|2021-07-19 09:20:20|12057.56|11937.56|12059.03|11939.03|12059.03|11939.03|12057.5|11937.5|9
1626686430000|2021-07-19 09:20:30|12059.02|11939.02|12060.24|11940.24|12060.24|11940.24|12059.02|11939.02|8
1626686440000|2021-07-19 09:20:40|12060.35|11940.35|12060.57|11940.57|12061|11941|12060.2|11940.2|9
1626686450000|2021-07-19 09:20:50|12060.59|11940.59|12060.76|11940.76|12060.9|11940.9|12060.43|11940.43|10
1626686460000|2021-07-19 09:21:00|12060.74|11940.74|12058.46|11938.46|12060.74|11940.74|12058.15|11938.15|10
1626686470000|2021-07-19 09:21:10|12057.72|11937.72|12057.77|11937.77|12057.84|11937.84|12057.37|11937.37|9
1626686480000|2021-07-19 09:21:20|12057.52|11937.52|12058.65|11938.65|12058.82|11938.82|12057.52|11937.52|9
1626686490000|2021-07-19 09:21:30|12058.74|11938.74|12056.98|11936.98|12058.76|11938.76|12056.98|11936.98|10
1626686500000|2021-07-19 09:21:40|12057.24|11937.24|12058.4|11938.4|12058.4|11938.4|12057.24|11937.24|8
1626686510000|2021-07-19 09:21:50|12058.34|11938.34|12058.43|11938.43|12058.49|11938.49|12058.1|11938.1|9
1626686520000|2021-07-19 09:22:00|12058.58|11938.58|12058.76|11938.76|12058.84|11938.84|12058.54|11938.54|10
1626686530000|2021-07-19 09:22:10|12058.79|11938.79|12058.38|11938.38|12058.83|11938.83|12058.31|11938.31|8
1626686540000|2021-07-19 09:22:20|12058.45|11938.45|12059.01|11939.01|12059.01|11939.01|12058.02|11938.02|10
1626686550000|2021-07-19 09:22:30|12059.07|11939.07|12058.49|11938.49|12059.09|11939.09|12058.49|11938.49|7
1626686560000|2021-07-19 09:22:40|12058.42|11938.42|12057.78|11937.78|12058.92|11938.92|12057.78|11937.78|10
1626686570000|2021-07-19 09:22:50|12057.52|11937.52|12055.84|11935.84|12057.52|11937.52|12055.84|11935.84|10
1626686580000|2021-07-19 09:23:00|12055.76|11935.76|12055.01|11935.01|12055.76|11935.76|12054.13|11934.13|9
1626686590000|2021-07-19 09:23:10|12055.12|11935.12|12054.81|11934.81|12055.12|11935.12|12054.62|11934.62|9
1626686600000|2021-07-19 09:23:20|12054.24|11934.24|12055.34|11935.34|12055.34|11935.34|12054.24|11934.24|10
1626686610000|2021-07-19 09:23:30|12055.4|11935.4|12055.64|11935.64|12055.64|11935.64|12055.04|11935.04|10
1626686620000|2021-07-19 09:23:40|12055.63|11935.63|12054.86|11934.86|12055.9|11935.9|12054.86|11934.86|10
1626686630000|2021-07-19 09:23:50|12055.21|11935.21|12055.46|11935.46|12055.46|11935.46|12055.18|11935.18|6
1626686640000|2021-07-19 09:24:00|12055.34|11935.34|12056.45|11936.45|12056.58|11936.58|12055.34|11935.34|9
1626686650000|2021-07-19 09:24:10|12056.56|11936.56|12059.06|11939.06|12059.07|11939.07|12056.56|11936.56|9
1626686660000|2021-07-19 09:24:20|12058.62|11938.62|12061.1|11941.1|12061.1|11941.1|12058.62|11938.62|10
1626686670000|2021-07-19 09:24:30|12061.06|11941.06|12061.21|11941.21|12061.33|11941.33|12060.93|11940.93|6
1626686680000|2021-07-19 09:24:40|12061.41|11941.41|12061.44|11941.44|12062.09|11942.09|12061.33|11941.33|8
1626686690000|2021-07-19 09:24:50|12061.45|11941.45|12061.93|11941.93|12061.93|11941.93|12061.44|11941.44|9
1626686700000|2021-07-19 09:25:00|12062.38|11942.38|12071.81|11951.81|12072.68|11952.68|12062.38|11942.38|10
1626686710000|2021-07-19 09:25:10|12072.24|11952.24|12073.59|11953.59|12074.05|11954.05|12072.24|11952.24|9
1626686720000|2021-07-19 09:25:20|12073.92|11953.92|12074.61|11954.61|12074.69|11954.69|12073.86|11953.86|9
1626686730000|2021-07-19 09:25:30|12074.34|11954.34|12074.33|11954.33|12074.34|11954.34|12073.69|11953.69|10
1626686740000|2021-07-19 09:25:40|12074.23|11954.23|12072.26|11952.26|12074.23|11954.23|12072.26|11952.26|9
1626686750000|2021-07-19 09:25:50|12073.07|11953.07|12071.59|11951.59|12073.07|11953.07|12071.57|11951.57|8
1626686760000|2021-07-19 09:26:00|12071.7|11951.7|12071.11|11951.11|12071.81|11951.81|12071.11|11951.11|8
1626686770000|2021-07-19 09:26:10|12071.07|11951.07|12071.09|11951.09|12071.4|11951.4|12071.07|11951.07|9
1626686780000|2021-07-19 09:26:20|12071.11|11951.11|12069.85|11949.85|12071.11|11951.11|12069.82|11949.82|8
1626686790000|2021-07-19 09:26:30|12069.87|11949.87|12069.92|11949.92|12069.92|11949.92|12069.73|11949.73|8
1626686800000|2021-07-19 09:26:40|12069.87|11949.87|12070.65|11950.65|12070.74|11950.74|12069.67|11949.67|10
1626686810000|2021-07-19 09:26:50|12070.24|11950.24|12069.71|11949.71|12070.38|11950.38|12069.36|11949.36|9
1626686820000|2021-07-19 09:27:00|12069.31|11949.31|12070.01|11950.01|12070.01|11950.01|12069.09|11949.09|7
1626686830000|2021-07-19 09:27:10|12070.02|11950.02|12069.83|11949.83|12070.03|11950.03|12069.83|11949.83|8
1626686840000|2021-07-19 09:27:20|12069.71|11949.71|12069.62|11949.62|12069.77|11949.77|12069.48|11949.48|9
1626686850000|2021-07-19 09:27:30|12068.72|11948.72|12068.41|11948.41|12068.72|11948.72|12068.37|11948.37|7
1626686860000|2021-07-19 09:27:40|12068.4|11948.4|12068.9|11948.9|12068.91|11948.91|12068.29|11948.29|7
1626686870000|2021-07-19 09:27:50|12069.19|11949.19|12069.27|11949.27|12069.61|11949.61|12069.03|11949.03|8
1626686880000|2021-07-19 09:28:00|12069.15|11949.15|12067.27|11947.27|12069.2|11949.2|12067.11|11947.11|10
1626686890000|2021-07-19 09:28:10|12067.54|11947.54|12067.95|11947.95|12067.95|11947.95|12067.53|11947.53|8
1626686900000|2021-07-19 09:28:20|12068.04|11948.04|12067.74|11947.74|12068.45|11948.45|12067.06|11947.06|10
1626686910000|2021-07-19 09:28:30|12067.57|11947.57|12072.94|11952.94|12072.94|11952.94|12067.57|11947.57|10
1626686920000|2021-07-19 09:28:40|12073.6|11953.6|12074.4|11954.4|12074.4|11954.4|12073.6|11953.6|10
1626686930000|2021-07-19 09:28:50|12074.39|11954.39|12074.52|11954.52|12074.52|11954.52|12074.22|11954.22|8
1626686940000|2021-07-19 09:29:00|12074.57|11954.57|12076.56|11956.56|12076.56|11956.56|12074.57|11954.57|8
1626686950000|2021-07-19 09:29:10|12076.59|11956.59|12077.06|11957.06|12077.06|11957.06|12075.83|11955.83|10
1626686960000|2021-07-19 09:29:20|12077.26|11957.26|12079.95|11959.95|12079.95|11959.95|12077.26|11957.26|8
1626686970000|2021-07-19 09:29:30|12079.78|11959.78|12079.92|11959.92|12080.13|11960.13|12079.61|11959.61|10
1626686980000|2021-07-19 09:29:40|12079.96|11959.96|12079.85|11959.85|12079.96|11959.96|12079.78|11959.78|7
1626686990000|2021-07-19 09:29:50|12079.62|11959.62|12079.48|11959.48|12079.84|11959.84|12079.48|11959.48|8
1626687000000|2021-07-19 09:30:00|12079.62|11959.62|12078.87|11958.87|12080|11960|12078.87|11958.87|9
1626687010000|2021-07-19 09:30:10|12078.82|11958.82|12076.49|11956.49|12078.82|11958.82|12076.49|11956.49|10
1626687020000|2021-07-19 09:30:20|12076.15|11956.15|12073.9|11953.9|12076.22|11956.22|12073.9|11953.9|9
1626687030000|2021-07-19 09:30:30|12073.73|11953.73|12073.65|11953.65|12074.52|11954.52|12073.58|11953.58|10
1626687040000|2021-07-19 09:30:40|12073.52|11953.52|12072.4|11952.4|12073.53|11953.53|12072.38|11952.38|9
1626687050000|2021-07-19 09:30:50|12072.36|11952.36|12071.17|11951.17|12072.76|11952.76|12071.15|11951.15|9
1626687060000|2021-07-19 09:31:00|12071.2|11951.2|12070.36|11950.36|12071.2|11951.2|12070.36|11950.36|8
1626687070000|2021-07-19 09:31:10|12070.28|11950.28|12067.61|11947.61|12070.28|11950.28|12067.32|11947.32|10
1626687080000|2021-07-19 09:31:20|12067.76|11947.76|12067.47|11947.47|12067.76|11947.76|12067.47|11947.47|9
1626687090000|2021-07-19 09:31:30|12067.42|11947.42|12066.88|11946.88|12067.48|11947.48|12066.88|11946.88|9
1626687100000|2021-07-19 09:31:40|12066.96|11946.96|12068.41|11948.41|12068.41|11948.41|12066.63|11946.63|10
1626687110000|2021-07-19 09:31:50|12068.45|11948.45|12069.22|11949.22|12069.22|11949.22|12068.45|11948.45|9
1626687120000|2021-07-19 09:32:00|12070.07|11950.07|12072.84|11952.84|12072.84|11952.84|12070.07|11950.07|10
1626687130000|2021-07-19 09:32:10|12072.98|11952.98|12075.61|11955.61|12075.78|11955.78|12072.98|11952.98|10
1626687140000|2021-07-19 09:32:20|12075.64|11955.64|12078.78|11958.78|12078.78|11958.78|12075.64|11955.64|9
1626687150000|2021-07-19 09:32:30|12078.88|11958.88|12081.52|11961.52|12081.52|11961.52|12078.88|11958.88|10
1626687160000|2021-07-19 09:32:40|12081.68|11961.68|12083.56|11963.56|12083.56|11963.56|12081.68|11961.68|10
1626687170000|2021-07-19 09:32:50|12082.88|11962.88|12085.4|11965.4|12085.4|11965.4|12082.88|11962.88|9
1626687180000|2021-07-19 09:33:00|12085.47|11965.47|12085.43|11965.43|12085.48|11965.48|12084.57|11964.57|10
1626687190000|2021-07-19 09:33:10|12085.38|11965.38|12085.05|11965.05|12085.38|11965.38|12085.04|11965.04|10
1626687200000|2021-07-19 09:33:20|12084.91|11964.91|12083.57|11963.57|12084.96|11964.96|12083.53|11963.53|9
1626687210000|2021-07-19 09:33:30|12083.54|11963.54|12085.75|11965.75|12085.75|11965.75|12083.54|11963.54|10
1626687220000|2021-07-19 09:33:40|12085.46|11965.46|12084.1|11964.1|12085.46|11965.46|12083.84|11963.84|10
1626687230000|2021-07-19 09:33:50|12083.96|11963.96|12083.14|11963.14|12083.96|11963.96|12082.92|11962.92|10
1626687240000|2021-07-19 09:34:00|12083.11|11963.11|12081.28|11961.28|12083.11|11963.11|12081.28|11961.28|10
1626687250000|2021-07-19 09:34:10|12081.16|11961.16|12080.61|11960.61|12081.16|11961.16|12080.44|11960.44|10
1626687260000|2021-07-19 09:34:20|12080.45|11960.45|12080.28|11960.28|12080.45|11960.45|12079.46|11959.46|10
1626687270000|2021-07-19 09:34:30|12080.08|11960.08|12080.52|11960.52|12080.59|11960.59|12079.08|11959.08|10
1626687280000|2021-07-19 09:34:40|12080.53|11960.53|12079.97|11959.97|12080.79|11960.79|12079.97|11959.97|10
1626687290000|2021-07-19 09:34:50|12080.14|11960.14|12080.42|11960.42|12080.6|11960.6|12080.11|11960.11|8
1626687300000|2021-07-19 09:35:00|12080.43|11960.43|12080.77|11960.77|12081.33|11961.33|12080.37|11960.37|9
1626687310000|2021-07-19 09:35:10|12081.03|11961.03|12080.44|11960.44|12081.78|11961.78|12080.44|11960.44|8
1626687320000|2021-07-19 09:35:20|12080.53|11960.53|12079.73|11959.73|12080.53|11960.53|12079.66|11959.66|9
1626687330000|2021-07-19 09:35:30|12079.71|11959.71|12079.98|11959.98|12080.38|11960.38|12079.52|11959.52|8
1626687340000|2021-07-19 09:35:40|12080.08|11960.08|12079.67|11959.67|12080.24|11960.24|12079.67|11959.67|9
1626687350000|2021-07-19 09:35:50|12079.55|11959.55|12079.33|11959.33|12079.55|11959.55|12079.04|11959.04|9
1626687360000|2021-07-19 09:36:00|12078.99|11958.99|12077.03|11957.03|12078.99|11958.99|12077.03|11957.03|10
1626687370000|2021-07-19 09:36:10|12076.82|11956.82|12076.68|11956.68|12076.98|11956.98|12076.58|11956.58|8
1626687380000|2021-07-19 09:36:20|12076.44|11956.44|12076.6|11956.6|12076.6|11956.6|12076.33|11956.33|6
1626687390000|2021-07-19 09:36:30|12076.38|11956.38|12076.28|11956.28|12076.38|11956.38|12076.15|11956.15|8
1626687400000|2021-07-19 09:36:40|12076.17|11956.17|12074.75|11954.75|12076.17|11956.17|12074.75|11954.75|10
1626687410000|2021-07-19 09:36:50|12074.6|11954.6|12073.68|11953.68|12074.6|11954.6|12073.48|11953.48|8
1626687420000|2021-07-19 09:37:00|12073.51|11953.51|12074.62|11954.62|12074.62|11954.62|12073.51|11953.51|7
1626687430000|2021-07-19 09:37:10|12074.98|11954.98|12075.19|11955.19|12075.19|11955.19|12074.15|11954.15|9
1626687440000|2021-07-19 09:37:20|12075.1|11955.1|12075.93|11955.93|12075.93|11955.93|12075.09|11955.09|7
1626687450000|2021-07-19 09:37:30|12075.53|11955.53|12075.25|11955.25|12075.66|11955.66|12074.85|11954.85|10
1626687460000|2021-07-19 09:37:40|12075.31|11955.31|12075.03|11955.03|12075.42|11955.42|12074.03|11954.03|10
1626687470000|2021-07-19 09:37:50|12075.11|11955.11|12074.98|11954.98|12075.22|11955.22|12074.87|11954.87|9
1626687480000|2021-07-19 09:38:00|12075.04|11955.04|12075.6|11955.6|12075.8|11955.8|12075.04|11955.04|10
1626687490000|2021-07-19 09:38:10|12075.7|11955.7|12074.87|11954.87|12075.75|11955.75|12074.87|11954.87|10
1626687500000|2021-07-19 09:38:20|12074.77|11954.77|12073.95|11953.95|12074.98|11954.98|12073.95|11953.95|9
1626687510000|2021-07-19 09:38:30|12073.97|11953.97|12073.44|11953.44|12074.05|11954.05|12073.44|11953.44|6
1626687520000|2021-07-19 09:38:40|12073.42|11953.42|12072.55|11952.55|12073.42|11953.42|12072.55|11952.55|8
1626687530000|2021-07-19 09:38:50|12072.51|11952.51|12072.43|11952.43|12072.51|11952.51|12072.21|11952.21|9
1626687540000|2021-07-19 09:39:00|12072.23|11952.23|12071.41|11951.41|12072.23|11952.23|12071.41|11951.41|9
1626687550000|2021-07-19 09:39:10|12071.46|11951.46|12071.44|11951.44|12071.53|11951.53|12071.26|11951.26|9
1626687560000|2021-07-19 09:39:20|12071.36|11951.36|12071.15|11951.15|12071.36|11951.36|12071.12|11951.12|10
1626687570000|2021-07-19 09:39:30|12070.77|11950.77|12071.38|11951.38|12071.38|11951.38|12069.19|11949.19|10
1626687580000|2021-07-19 09:39:40|12072.01|11952.01|12076.98|11956.98|12076.98|11956.98|12072.01|11952.01|9
1626687590000|2021-07-19 09:39:50|12076.7|11956.7|12078.98|11958.98|12078.98|11958.98|12076.7|11956.7|10
1626687600000|2021-07-19 09:40:00|12079.45|11959.45|12079.17|11959.17|12079.96|11959.96|12079.17|11959.17|9
1626687610000|2021-07-19 09:40:10|12078.32|11958.32|12078.15|11958.15|12079.15|11959.15|12078.15|11958.15|10
1626687620000|2021-07-19 09:40:20|12078.14|11958.14|12078.1|11958.1|12078.14|11958.14|12077.39|11957.39|8
1626687630000|2021-07-19 09:40:30|12078.34|11958.34|12079.31|11959.31|12079.33|11959.33|12078.34|11958.34|9
1626687640000|2021-07-19 09:40:40|12079.34|11959.34|12078.69|11958.69|12079.5|11959.5|12078.69|11958.69|10
1626687650000|2021-07-19 09:40:50|12078.79|11958.79|12078.44|11958.44|12079.02|11959.02|12078.09|11958.09|10
1626687660000|2021-07-19 09:41:00|12078.24|11958.24|12076.8|11956.8|12078.25|11958.25|12076.8|11956.8|9
1626687670000|2021-07-19 09:41:10|12076.7|11956.7|12076|11956|12076.7|11956.7|12076|11956|9
1626687680000|2021-07-19 09:41:20|12076.02|11956.02|12074.71|11954.71|12076.02|11956.02|12074.68|11954.68|10
1626687690000|2021-07-19 09:41:30|12074.84|11954.84|12074.21|11954.21|12074.93|11954.93|12074.21|11954.21|9
1626687700000|2021-07-19 09:41:40|12072.96|11952.96|12067.54|11947.54|12072.96|11952.96|12067.54|11947.54|10
1626687710000|2021-07-19 09:41:50|12067.05|11947.05|12065.77|11945.77|12067.05|11947.05|12064.35|11944.35|10
1626687720000|2021-07-19 09:42:00|12065.81|11945.81|12064.52|11944.52|12065.81|11945.81|12064.01|11944.01|8
1626687730000|2021-07-19 09:42:10|12064.57|11944.57|12064.12|11944.12|12064.95|11944.95|12064.12|11944.12|9
1626687740000|2021-07-19 09:42:20|12064.15|11944.15|12063.26|11943.26|12064.15|11944.15|12063.25|11943.25|10
1626687750000|2021-07-19 09:42:30|12063.14|11943.14|12062.27|11942.27|12063.33|11943.33|12062.27|11942.27|8
1626687760000|2021-07-19 09:42:40|12062.26|11942.26|12062.51|11942.51|12062.72|11942.72|12062.26|11942.26|6
1626687770000|2021-07-19 09:42:50|12062.46|11942.46|12062.17|11942.17|12062.49|11942.49|12062.17|11942.17|10
1626687780000|2021-07-19 09:43:00|12062.22|11942.22|12063.14|11943.14|12063.89|11943.89|12062.22|11942.22|8
1626687790000|2021-07-19 09:43:10|12062.94|11942.94|12062.94|11942.94|12063.02|11943.02|12062.16|11942.16|8
1626687800000|2021-07-19 09:43:20|12063.09|11943.09|12063.81|11943.81|12063.9|11943.9|12063.08|11943.08|8
1626687810000|2021-07-19 09:43:30|12063.76|11943.76|12063.56|11943.56|12063.76|11943.76|12063.28|11943.28|9
1626687820000|2021-07-19 09:43:40|12063.52|11943.52|12062.49|11942.49|12063.52|11943.52|12062.25|11942.25|8
1626687830000|2021-07-19 09:43:50|12062.51|11942.51|12062.97|11942.97|12063.14|11943.14|12062.09|11942.09|10
1626687840000|2021-07-19 09:44:00|12062.99|11942.99|12063.5|11943.5|12063.5|11943.5|12062.92|11942.92|8
1626687850000|2021-07-19 09:44:10|12063.48|11943.48|12064.86|11944.86|12065.03|11945.03|12063.46|11943.46|9
1626687860000|2021-07-19 09:44:20|12064.67|11944.67|12066.44|11946.44|12066.44|11946.44|12064.67|11944.67|8
1626687870000|2021-07-19 09:44:30|12066.55|11946.55|12066.89|11946.89|12066.98|11946.98|12066.52|11946.52|9
1626687880000|2021-07-19 09:44:40|12065.62|11945.62|12065.89|11945.89|12066.26|11946.26|12065.58|11945.58|10
1626687890000|2021-07-19 09:44:50|12065.68|11945.68|12066.41|11946.41|12066.41|11946.41|12065.43|11945.43|9
1626687900000|2021-07-19 09:45:00|12066.37|11946.37|12066.41|11946.41|12066.49|11946.49|12066.32|11946.32|8
1626687910000|2021-07-19 09:45:10|12067.37|11947.37|12065.87|11945.87|12067.37|11947.37|12065.79|11945.79|8
1626687920000|2021-07-19 09:45:20|12065.86|11945.86|12066.8|11946.8|12066.8|11946.8|12065.86|11945.86|9
1626687930000|2021-07-19 09:45:30|12065.75|11945.75|12065.6|11945.6|12065.75|11945.75|12065.43|11945.43|7
1626687940000|2021-07-19 09:45:40|12065.54|11945.54|12066.13|11946.13|12066.52|11946.52|12065.54|11945.54|9
1626687950000|2021-07-19 09:45:50|12066.12|11946.12|12062.83|11942.83|12066.12|11946.12|12062.83|11942.83|9
1626687960000|2021-07-19 09:46:00|12062.7|11942.7|12061.12|11941.12|12062.7|11942.7|12061.12|11941.12|10
1626687970000|2021-07-19 09:46:10|12061|11941|12060.59|11940.59|12062.12|11942.12|12060.43|11940.43|9
1626687980000|2021-07-19 09:46:20|12060.09|11940.09|12054.45|11934.45|12060.09|11940.09|12054.45|11934.45|10
1626687990000|2021-07-19 09:46:30|12054.22|11934.22|12049.13|11929.13|12055.06|11935.06|12049.13|11929.13|10
1626688000000|2021-07-19 09:46:40|12048.81|11928.81|12045.67|11925.67|12048.81|11928.81|12044.14|11924.14|10
1626688010000|2021-07-19 09:46:50|12045.81|11925.81|12042.66|11922.66|12045.87|11925.87|12042.66|11922.66|9
1626688020000|2021-07-19 09:47:00|12042.49|11922.49|12040.76|11920.76|12042.53|11922.53|12040.74|11920.74|9
1626688030000|2021-07-19 09:47:10|12042.55|11922.55|12042.13|11922.13|12043.35|11923.35|12042.13|11922.13|9
1626688040000|2021-07-19 09:47:20|12042.08|11922.08|12039.55|11919.55|12042.08|11922.08|12039.55|11919.55|9
1626688050000|2021-07-19 09:47:30|12039.34|11919.34|12036.98|11916.98|12039.34|11919.34|12036.98|11916.98|10
1626688060000|2021-07-19 09:47:40|12036.71|11916.71|12038.69|11918.69|12038.69|11918.69|12036.19|11916.19|10
1626688070000|2021-07-19 09:47:50|12039.24|11919.24|12040.45|11920.45|12040.45|11920.45|12039.24|11919.24|10
1626688080000|2021-07-19 09:48:00|12040.55|11920.55|12040.92|11920.92|12041.58|11921.58|12040.55|11920.55|10
1626688090000|2021-07-19 09:48:10|12040.19|11920.19|12037.59|11917.59|12040.19|11920.19|12037.43|11917.43|10
1626688100000|2021-07-19 09:48:20|12037.52|11917.52|12036.11|11916.11|12037.52|11917.52|12035.63|11915.63|9
1626688110000|2021-07-19 09:48:30|12035.87|11915.87|12037.35|11917.35|12037.35|11917.35|12035.87|11915.87|10
1626688120000|2021-07-19 09:48:40|12037.56|11917.56|12039.61|11919.61|12039.61|11919.61|12037.42|11917.42|10
1626688130000|2021-07-19 09:48:50|12040.17|11920.17|12042.3|11922.3|12042.3|11922.3|12040.03|11920.03|10
1626688140000|2021-07-19 09:49:00|12042.58|11922.58|12043.59|11923.59|12043.61|11923.61|12042.58|11922.58|10
1626688150000|2021-07-19 09:49:10|12043.81|11923.81|12047.51|11927.51|12047.51|11927.51|12043.81|11923.81|9
1626688160000|2021-07-19 09:49:20|12047.55|11927.55|12051.56|11931.56|12051.56|11931.56|12047.55|11927.55|10
1626688170000|2021-07-19 09:49:30|12052.24|11932.24|12049.88|11929.88|12052.29|11932.29|12049.88|11929.88|10
1626688180000|2021-07-19 09:49:40|12049.38|11929.38|12046.56|11926.56|12049.38|11929.38|12046.56|11926.56|10
1626688190000|2021-07-19 09:49:50|12046.36|11926.36|12044.54|11924.54|12046.42|11926.42|12044.54|11924.54|9
1626688200000|2021-07-19 09:50:00|12044.56|11924.56|12044.41|11924.41|12044.56|11924.56|12043.13|11923.13|10
1626688210000|2021-07-19 09:50:10|12044.4|11924.4|12045.67|11925.67|12046.21|11926.21|12044.4|11924.4|10
1626688220000|2021-07-19 09:50:20|12045.32|11925.32|12044.64|11924.64|12045.32|11925.32|12044.58|11924.58|10
1626688230000|2021-07-19 09:50:30|12044.66|11924.66|12043.04|11923.04|12044.67|11924.67|12043.04|11923.04|9
1626688240000|2021-07-19 09:50:40|12042.42|11922.42|12041.14|11921.14|12042.42|11922.42|12040.33|11920.33|10
1626688250000|2021-07-19 09:50:50|12040.69|11920.69|12037.64|11917.64|12040.69|11920.69|12037.64|11917.64|9
1626688260000|2021-07-19 09:51:00|12037.06|11917.06|12034.15|11914.15|12037.06|11917.06|12034.15|11914.15|10
1626688270000|2021-07-19 09:51:10|12034.68|11914.68|12034.45|11914.45|12034.68|11914.68|12034.23|11914.23|9
1626688280000|2021-07-19 09:51:20|12033.96|11913.96|12032.69|11912.69|12034.19|11914.19|12032.38|11912.38|10
1626688290000|2021-07-19 09:51:30|12032.94|11912.94|12034.05|11914.05|12034.05|11914.05|12032.94|11912.94|10
1626688300000|2021-07-19 09:51:40|12034.17|11914.17|12035.12|11915.12|12035.12|11915.12|12034.17|11914.17|10
1626688310000|2021-07-19 09:51:50|12035.35|11915.35|12034.57|11914.57|12035.47|11915.47|12034.57|11914.57|10
1626688320000|2021-07-19 09:52:00|12034.32|11914.32|12033.69|11913.69|12034.32|11914.32|12033.54|11913.54|9
1626688330000|2021-07-19 09:52:10|12033.71|11913.71|12033.9|11913.9|12033.95|11913.95|12033.55|11913.55|9
1626688340000|2021-07-19 09:52:20|12033.96|11913.96|12032.32|11912.32|12033.98|11913.98|12032.32|11912.32|10
1626688350000|2021-07-19 09:52:30|12031.68|11911.68|12027.67|11907.67|12031.68|11911.68|12027.67|11907.67|10
1626688360000|2021-07-19 09:52:40|12027.66|11907.66|12024.92|11904.92|12027.66|11907.66|12024.92|11904.92|10
1626688370000|2021-07-19 09:52:50|12025.26|11905.26|12027.42|11907.42|12027.42|11907.42|12025.19|11905.19|10
1626688380000|2021-07-19 09:53:00|12027.43|11907.43|12026.86|11906.86|12027.43|11907.43|12025.32|11905.32|9
1626688390000|2021-07-19 09:53:10|12026.75|11906.75|12026.78|11906.78|12027.21|11907.21|12026.66|11906.66|9
1626688400000|2021-07-19 09:53:20|12027.95|11907.95|12029.24|11909.24|12029.38|11909.38|12027.95|11907.95|10
1626688410000|2021-07-19 09:53:30|12029.37|11909.37|12029.32|11909.32|12029.37|11909.37|12029.1|11909.1|10
1626688420000|2021-07-19 09:53:40|12029.38|11909.38|12030.83|11910.83|12030.83|11910.83|12029.28|11909.28|10
1626688430000|2021-07-19 09:53:50|12030.81|11910.81|12031.47|11911.47|12031.47|11911.47|12030.69|11910.69|9
1626688440000|2021-07-19 09:54:00|12032.6|11912.6|12034.37|11914.37|12034.74|11914.74|12032.6|11912.6|10
1626688450000|2021-07-19 09:54:10|12034.5|11914.5|12034.76|11914.76|12035.22|11915.22|12034.5|11914.5|9
1626688460000|2021-07-19 09:54:20|12034.03|11914.03|12034.27|11914.27|12034.56|11914.56|12033.93|11913.93|10
1626688470000|2021-07-19 09:54:30|12034.26|11914.26|12035.82|11915.82|12035.82|11915.82|12034.26|11914.26|10
1626688480000|2021-07-19 09:54:40|12035.23|11915.23|12037.39|11917.39|12037.39|11917.39|12035.23|11915.23|10
1626688490000|2021-07-19 09:54:50|12037.4|11917.4|12038.02|11918.02|12038.02|11918.02|12037.2|11917.2|9
1626688500000|2021-07-19 09:55:00|12038.07|11918.07|12038.57|11918.57|12039.38|11919.38|12038.07|11918.07|9
1626688510000|2021-07-19 09:55:10|12037.78|11917.78|12038.21|11918.21|12038.21|11918.21|12037.19|11917.19|10
1626688520000|2021-07-19 09:55:20|12038.24|11918.24|12037.12|11917.12|12038.27|11918.27|12036.62|11916.62|8
1626688530000|2021-07-19 09:55:30|12037.17|11917.17|12037.51|11917.51|12037.51|11917.51|12037.17|11917.17|6
1626688540000|2021-07-19 09:55:40|12037.16|11917.16|12037.41|11917.41|12037.49|11917.49|12037.14|11917.14|9
1626688550000|2021-07-19 09:55:50|12037.48|11917.48|12037.44|11917.44|12037.58|11917.58|12037.42|11917.42|6
1626688560000|2021-07-19 09:56:00|12037.39|11917.39|12039.1|11919.1|12039.14|11919.14|12037.39|11917.39|10
1626688570000|2021-07-19 09:56:10|12039.14|11919.14|12039.85|11919.85|12039.94|11919.94|12039.14|11919.14|8
1626688580000|2021-07-19 09:56:20|12040.07|11920.07|12042.54|11922.54|12042.54|11922.54|12040.07|11920.07|10
1626688590000|2021-07-19 09:56:30|12043.03|11923.03|12044.43|11924.43|12044.43|11924.43|12042.92|11922.92|9
1626688600000|2021-07-19 09:56:40|12044.51|11924.51|12043.48|11923.48|12044.51|11924.51|12043.01|11923.01|10
1626688610000|2021-07-19 09:56:50|12043.6|11923.6|12044.85|11924.85|12044.85|11924.85|12043.6|11923.6|10
1626688620000|2021-07-19 09:57:00|12045.02|11925.02|12044.51|11924.51|12045.09|11925.09|12044.29|11924.29|8
1626688630000|2021-07-19 09:57:10|12044.22|11924.22|12045.12|11925.12|12045.3|11925.3|12044.22|11924.22|9
1626688640000|2021-07-19 09:57:20|12045.29|11925.29|12045.67|11925.67|12045.67|11925.67|12045.29|11925.29|7
1626688650000|2021-07-19 09:57:30|12045.93|11925.93|12045.46|11925.46|12045.93|11925.93|12045.46|11925.46|7
1626688660000|2021-07-19 09:57:40|12045.49|11925.49|12044.28|11924.28|12045.49|11925.49|12044.28|11924.28|8
1626688670000|2021-07-19 09:57:50|12044.27|11924.27|12045.65|11925.65|12046.11|11926.11|12044.18|11924.18|9
1626688680000|2021-07-19 09:58:00|12044.37|11924.37|12043.99|11923.99|12044.47|11924.47|12043.99|11923.99|9
1626688690000|2021-07-19 09:58:10|12044.78|11924.78|12043.22|11923.22|12044.78|11924.78|12043.22|11923.22|8
1626688700000|2021-07-19 09:58:20|12043.84|11923.84|12043.49|11923.49|12043.84|11923.84|12043.41|11923.41|9
1626688710000|2021-07-19 09:58:30|12042.94|11922.94|12040.82|11920.82|12043.11|11923.11|12040.82|11920.82|10
1626688720000|2021-07-19 09:58:40|12040.67|11920.67|12038.78|11918.78|12040.67|11920.67|12038.74|11918.74|10
1626688730000|2021-07-19 09:58:50|12038.79|11918.79|12038.63|11918.63|12038.8|11918.8|12038.57|11918.57|10
1626688740000|2021-07-19 09:59:00|12038.59|11918.59|12038.2|11918.2|12038.71|11918.71|12038.2|11918.2|8
1626688750000|2021-07-19 09:59:10|12038.21|11918.21|12038.56|11918.56|12038.85|11918.85|12038.17|11918.17|10
1626688760000|2021-07-19 09:59:20|12038.09|11918.09|12039.77|11919.77|12040.04|11920.04|12038.09|11918.09|10
1626688770000|2021-07-19 09:59:30|12040|11920|12040.58|11920.58|12040.58|11920.58|12039.75|11919.75|10
1626688780000|2021-07-19 09:59:40|12039.93|11919.93|12039.65|11919.65|12040.03|11920.03|12039.65|11919.65|9
1626688790000|2021-07-19 09:59:50|12039.52|11919.52|12040.57|11920.57|12040.57|11920.57|12039.25|11919.25|10
1626688800000|2021-07-19 10:00:00|12040.7|11920.7|12039.19|11919.19|12040.71|11920.71|12039.19|11919.19|10
1626688810000|2021-07-19 10:00:10|12039.27|11919.27|12038.59|11918.59|12039.32|11919.32|12038.59|11918.59|10
1626688820000|2021-07-19 10:00:20|12038.55|11918.55|12039.42|11919.42|12039.42|11919.42|12038.55|11918.55|9
1626688830000|2021-07-19 10:00:30|12039.74|11919.74|12042.35|11922.35|12042.35|11922.35|12039.74|11919.74|10
1626688840000|2021-07-19 10:00:40|12042.03|11922.03|12042.06|11922.06|12043.01|11923.01|12041.9|11921.9|10
1626688850000|2021-07-19 10:00:50|12042.74|11922.74|12042.74|11922.74|12042.77|11922.77|12041.93|11921.93|8
1626688860000|2021-07-19 10:01:00|12042.97|11922.97|12040.84|11920.84|12043.17|11923.17|12040.84|11920.84|10
1626688870000|2021-07-19 10:01:10|12040.59|11920.59|12036.46|11916.46|12040.59|11920.59|12036.46|11916.46|10
1626688880000|2021-07-19 10:01:20|12036.37|11916.37|12035.64|11915.64|12036.37|11916.37|12035.64|11915.64|10
1626688890000|2021-07-19 10:01:30|12035.25|11915.25|12036.71|11916.71|12036.71|11916.71|12035.24|11915.24|9
1626688900000|2021-07-19 10:01:40|12036.51|11916.51|12036.51|11916.51|12036.69|11916.69|12036.31|11916.31|9
1626688910000|2021-07-19 10:01:50|12036.44|11916.44|12035.38|11915.38|12036.63|11916.63|12035.38|11915.38|10
1626688920000|2021-07-19 10:02:00|12035.13|11915.13|12035.15|11915.15|12035.17|11915.17|12034.64|11914.64|10
1626688930000|2021-07-19 10:02:10|12035.19|11915.19|12036.21|11916.21|12036.56|11916.56|12035.19|11915.19|9
1626688940000|2021-07-19 10:02:20|12036.29|11916.29|12036.45|11916.45|12036.67|11916.67|12035.65|11915.65|9
1626688950000|2021-07-19 10:02:30|12036.91|11916.91|12037.79|11917.79|12037.87|11917.87|12036.91|11916.91|10
1626688960000|2021-07-19 10:02:40|12038.31|11918.31|12039.16|11919.16|12039.16|11919.16|12038.31|11918.31|8
1626688970000|2021-07-19 10:02:50|12039.14|11919.14|12038.21|11918.21|12039.32|11919.32|12038.21|11918.21|9
1626688980000|2021-07-19 10:03:00|12038.22|11918.22|12038.66|11918.66|12038.84|11918.84|12038.22|11918.22|10
1626688990000|2021-07-19 10:03:10|12038.6|11918.6|12039.11|11919.11|12039.33|11919.33|12038.6|11918.6|9
1626689000000|2021-07-19 10:03:20|12039.13|11919.13|12039.32|11919.32|12039.32|11919.32|12039.09|11919.09|9
1626689010000|2021-07-19 10:03:30|12038.96|11918.96|12042.11|11922.11|12042.11|11922.11|12038.96|11918.96|10
1626689020000|2021-07-19 10:03:40|12042.6|11922.6|12045.24|11925.24|12045.24|11925.24|12042.6|11922.6|10
1626689030000|2021-07-19 10:03:50|12045.28|11925.28|12047.71|11927.71|12047.71|11927.71|12045.28|11925.28|10
1626689040000|2021-07-19 10:04:00|12047.86|11927.86|12050.02|11930.02|12050.05|11930.05|12047.86|11927.86|10
1626689050000|2021-07-19 10:04:10|12050.49|11930.49|12052.11|11932.11|12052.11|11932.11|12050.49|11930.49|10
1626689060000|2021-07-19 10:04:20|12052.25|11932.25|12053.07|11933.07|12053.13|11933.13|12052.25|11932.25|7
1626689070000|2021-07-19 10:04:30|12052.87|11932.87|12053.18|11933.18|12053.66|11933.66|12052.87|11932.87|10
1626689080000|2021-07-19 10:04:40|12053.38|11933.38|12053.78|11933.78|12053.78|11933.78|12052.7|11932.7|10
1626689090000|2021-07-19 10:04:50|12053.73|11933.73|12052.88|11932.88|12053.73|11933.73|12052.64|11932.64|10
1626689100000|2021-07-19 10:05:00|12052.97|11932.97|12052.83|11932.83|12052.97|11932.97|12052.64|11932.64|10
1626689110000|2021-07-19 10:05:10|12054.1|11934.1|12055.21|11935.21|12055.21|11935.21|12053.91|11933.91|10
1626689120000|2021-07-19 10:05:20|12055.29|11935.29|12055.83|11935.83|12055.83|11935.83|12054.94|11934.94|10
1626689130000|2021-07-19 10:05:30|12055.74|11935.74|12055.41|11935.41|12055.92|11935.92|12055.41|11935.41|10
1626689140000|2021-07-19 10:05:40|12055.07|11935.07|12054.55|11934.55|12055.45|11935.45|12054.55|11934.55|9
1626689150000|2021-07-19 10:05:50|12054.92|11934.92|12055.64|11935.64|12055.66|11935.66|12054.69|11934.69|9
1626689160000|2021-07-19 10:06:00|12055.63|11935.63|12055.95|11935.95|12056.1|11936.1|12055.61|11935.61|9
1626689170000|2021-07-19 10:06:10|12055.67|11935.67|12055.12|11935.12|12055.89|11935.89|12055.04|11935.04|10
1626689180000|2021-07-19 10:06:20|12055.03|11935.03|12054.54|11934.54|12055.24|11935.24|12054.41|11934.41|10
1626689190000|2021-07-19 10:06:30|12054.27|11934.27|12055.03|11935.03|12055.57|11935.57|12054.12|11934.12|10
1626689200000|2021-07-19 10:06:40|12054.97|11934.97|12055.24|11935.24|12055.29|11935.29|12054.93|11934.93|10
1626689210000|2021-07-19 10:06:50|12055.39|11935.39|12054|11934|12055.39|11935.39|12054|11934|9
1626689220000|2021-07-19 10:07:00|12053.94|11933.94|12052.44|11932.44|12053.94|11933.94|12052.32|11932.32|9
1626689230000|2021-07-19 10:07:10|12052.49|11932.49|12053.79|11933.79|12053.79|11933.79|12052.49|11932.49|9
1626689240000|2021-07-19 10:07:20|12053.97|11933.97|12053.62|11933.62|12054.08|11934.08|12053.62|11933.62|10
1626689250000|2021-07-19 10:07:30|12053.56|11933.56|12053.17|11933.17|12053.57|11933.57|12053.09|11933.09|9
1626689260000|2021-07-19 10:07:40|12053.14|11933.14|12053.78|11933.78|12053.78|11933.78|12053.14|11933.14|10
1626689270000|2021-07-19 10:07:50|12053.61|11933.61|12054.19|11934.19|12054.19|11934.19|12053.61|11933.61|9
1626689280000|2021-07-19 10:08:00|12054.18|11934.18|12054.33|11934.33|12055.17|11935.17|12054.1|11934.1|9
1626689290000|2021-07-19 10:08:10|12054.48|11934.48|12055.15|11935.15|12055.18|11935.18|12054.48|11934.48|8
1626689300000|2021-07-19 10:08:20|12055.22|11935.22|12054.89|11934.89|12055.22|11935.22|12054.89|11934.89|6
1626689310000|2021-07-19 10:08:30|12054.88|11934.88|12055.53|11935.53|12055.53|11935.53|12054.85|11934.85|10
1626689320000|2021-07-19 10:08:40|12055.59|11935.59|12056.31|11936.31|12056.31|11936.31|12055.59|11935.59|10
1626689330000|2021-07-19 10:08:50|12056.3|11936.3|12058.72|11938.72|12058.72|11938.72|12056.3|11936.3|10
1626689340000|2021-07-19 10:09:00|12058.62|11938.62|12057.16|11937.16|12058.65|11938.65|12057.01|11937.01|10
1626689350000|2021-07-19 10:09:10|12057.17|11937.17|12058.19|11938.19|12058.19|11938.19|12057.1|11937.1|7
1626689360000|2021-07-19 10:09:20|12058.13|11938.13|12056.86|11936.86|12058.13|11938.13|12056.81|11936.81|10
1626689370000|2021-07-19 10:09:30|12056.84|11936.84|12056.37|11936.37|12056.85|11936.85|12056.3|11936.3|9
1626689380000|2021-07-19 10:09:40|12056.39|11936.39|12053.66|11933.66|12056.39|11936.39|12053.66|11933.66|10
1626689390000|2021-07-19 10:09:50|12053.45|11933.45|12051.97|11931.97|12053.45|11933.45|12051.97|11931.97|10
1626689400000|2021-07-19 10:10:00|12051.77|11931.77|12051.4|11931.4|12051.77|11931.77|12051.38|11931.38|10
1626689410000|2021-07-19 10:10:10|12051.49|11931.49|12051.37|11931.37|12051.49|11931.49|12051.02|11931.02|10
1626689420000|2021-07-19 10:10:20|12051.39|11931.39|12052.32|11932.32|12052.36|11932.36|12051.39|11931.39|9
1626689430000|2021-07-19 10:10:30|12052.38|11932.38|12051.32|11931.32|12052.38|11932.38|12051.32|11931.32|9
1626689440000|2021-07-19 10:10:40|12051.47|11931.47|12052.3|11932.3|12052.3|11932.3|12051.47|11931.47|8
1626689450000|2021-07-19 10:10:50|12052.33|11932.33|12051.18|11931.18|12052.33|11932.33|12051.18|11931.18|6
1626689460000|2021-07-19 10:11:00|12051.04|11931.04|12050.58|11930.58|12051.25|11931.25|12050.57|11930.57|10
1626689470000|2021-07-19 10:11:10|12050.42|11930.42|12048.54|11928.54|12050.42|11930.42|12048.54|11928.54|10
1626689480000|2021-07-19 10:11:20|12048.76|11928.76|12048.19|11928.19|12049.43|11929.43|12048.19|11928.19|10
1626689490000|2021-07-19 10:11:30|12048.1|11928.1|12047.38|11927.38|12048.16|11928.16|12047.3|11927.3|9
1626689500000|2021-07-19 10:11:40|12047.37|11927.37|12046.43|11926.43|12047.37|11927.37|12046.43|11926.43|8
1626689510000|2021-07-19 10:11:50|12046.38|11926.38|12045.73|11925.73|12046.97|11926.97|12045.73|11925.73|10
1626689520000|2021-07-19 10:12:00|12044.76|11924.76|12044.88|11924.88|12044.89|11924.89|12044.62|11924.62|10
1626689530000|2021-07-19 10:12:10|12044.84|11924.84|12044.58|11924.58|12045.69|11925.69|12044.58|11924.58|10
1626689540000|2021-07-19 10:12:20|12044.09|11924.09|12043.59|11923.59|12044.41|11924.41|12043.59|11923.59|10
1626689550000|2021-07-19 10:12:30|12043.5|11923.5|12042.8|11922.8|12043.5|11923.5|12042.49|11922.49|9
1626689560000|2021-07-19 10:12:40|12042.74|11922.74|12041.76|11921.76|12042.88|11922.88|12041.76|11921.76|8
1626689570000|2021-07-19 10:12:50|12041.47|11921.47|12037.7|11917.7|12041.71|11921.71|12037.7|11917.7|9
1626689580000|2021-07-19 10:13:00|12036.59|11916.59|12037.42|11917.42|12037.93|11917.93|12036.59|11916.59|10
1626689590000|2021-07-19 10:13:10|12036.86|11916.86|12035.83|11915.83|12036.9|11916.9|12035.83|11915.83|10
1626689600000|2021-07-19 10:13:20|12035.68|11915.68|12033.98|11913.98|12035.68|11915.68|12033.18|11913.18|10
1626689610000|2021-07-19 10:13:30|12034.31|11914.31|12032.61|11912.61|12034.49|11914.49|12032.61|11912.61|10
1626689620000|2021-07-19 10:13:40|12032.29|11912.29|12032.27|11912.27|12032.39|11912.39|12032.06|11912.06|10
1626689630000|2021-07-19 10:13:50|12032.03|11912.03|12032.28|11912.28|12032.29|11912.29|12031.72|11911.72|10
1626689640000|2021-07-19 10:14:00|12032.29|11912.29|12031.51|11911.51|12032.29|11912.29|12031.28|11911.28|9
1626689650000|2021-07-19 10:14:10|12031.68|11911.68|12032.8|11912.8|12032.8|11912.8|12031.4|11911.4|9
1626689660000|2021-07-19 10:14:20|12033.22|11913.22|12034.26|11914.26|12034.26|11914.26|12033.22|11913.22|10
1626689670000|2021-07-19 10:14:30|12034.17|11914.17|12034.99|11914.99|12035.04|11915.04|12034.17|11914.17|10
1626689680000|2021-07-19 10:14:40|12035.04|11915.04|12034.42|11914.42|12035.04|11915.04|12034.42|11914.42|9
1626689690000|2021-07-19 10:14:50|12034.82|11914.82|12035.24|11915.24|12035.38|11915.38|12034.82|11914.82|10
1626689700000|2021-07-19 10:15:00|12035.23|11915.23|12034.84|11914.84|12035.93|11915.93|12034.84|11914.84|10
1626689710000|2021-07-19 10:15:10|12034.8|11914.8|12035.88|11915.88|12036.4|11916.4|12034.8|11914.8|10
1626689720000|2021-07-19 10:15:20|12035.87|11915.87|12027.92|11907.92|12035.87|11915.87|12027.92|11907.92|10
1626689730000|2021-07-19 10:15:30|12025.79|11905.79|12021.02|11901.02|12025.79|11905.79|12021.02|11901.02|10
1626689740000|2021-07-19 10:15:40|12021.26|11901.26|12023.33|11903.33|12023.33|11903.33|12020.74|11900.74|10
1626689750000|2021-07-19 10:15:50|12023.59|11903.59|12022.98|11902.98|12023.99|11903.99|12022.86|11902.86|10
1626689760000|2021-07-19 10:16:00|12022.92|11902.92|12021.97|11901.97|12022.92|11902.92|12021.83|11901.83|10
1626689770000|2021-07-19 10:16:10|12022.05|11902.05|12019.82|11899.82|12022.05|11902.05|12019.82|11899.82|10
1626689780000|2021-07-19 10:16:20|12018.89|11898.89|12013.69|11893.69|12018.89|11898.89|12013.69|11893.69|9
1626689790000|2021-07-19 10:16:30|12013.71|11893.71|12013.67|11893.67|12013.71|11893.71|12012.97|11892.97|9
1626689800000|2021-07-19 10:16:40|12013.51|11893.51|12011.75|11891.75|12013.51|11893.51|12011.57|11891.57|10
1626689810000|2021-07-19 10:16:50|12012.46|11892.46|12014.14|11894.14|12014.34|11894.34|12012.46|11892.46|10
1626689820000|2021-07-19 10:17:00|12014.84|11894.84|12015.15|11895.15|12015.15|11895.15|12014.69|11894.69|8
1626689830000|2021-07-19 10:17:10|12015.27|11895.27|12014.16|11894.16|12015.81|11895.81|12014.16|11894.16|9
1626689840000|2021-07-19 10:17:20|12014|11894|12015.27|11895.27|12015.27|11895.27|12013.97|11893.97|10
1626689850000|2021-07-19 10:17:30|12015.25|11895.25|12015.99|11895.99|12015.99|11895.99|12015.25|11895.25|10
1626689860000|2021-07-19 10:17:40|12016.09|11896.09|12016.18|11896.18|12016.24|11896.24|12016.08|11896.08|10
1626689870000|2021-07-19 10:17:50|12016.22|11896.22|12014.26|11894.26|12016.22|11896.22|12014.25|11894.25|8
1626689880000|2021-07-19 10:18:00|12014.4|11894.4|12015.38|11895.38|12015.38|11895.38|12014.28|11894.28|9
1626689890000|2021-07-19 10:18:10|12014.62|11894.62|12015.89|11895.89|12015.89|11895.89|12014.6|11894.6|10
1626689900000|2021-07-19 10:18:20|12015.93|11895.93|12016.8|11896.8|12016.85|11896.85|12015.89|11895.89|8
1626689910000|2021-07-19 10:18:30|12016.84|11896.84|12016.11|11896.11|12016.94|11896.94|12016.11|11896.11|9
1626689920000|2021-07-19 10:18:40|12016.1|11896.1|12016.24|11896.24|12016.28|11896.28|12016.1|11896.1|8
1626689930000|2021-07-19 10:18:50|12016.13|11896.13|12015.38|11895.38|12016.13|11896.13|12015.38|11895.38|7
1626689940000|2021-07-19 10:19:00|12015.22|11895.22|12015.22|11895.22|12015.37|11895.37|12015.01|11895.01|8
1626689950000|2021-07-19 10:19:10|12015.33|11895.33|12015.62|11895.62|12015.75|11895.75|12015.31|11895.31|10
1626689960000|2021-07-19 10:19:20|12015.69|11895.69|12016.2|11896.2|12016.24|11896.24|12015.69|11895.69|9
1626689970000|2021-07-19 10:19:30|12016.24|11896.24|12015.83|11895.83|12016.43|11896.43|12015.83|11895.83|8
1626689980000|2021-07-19 10:19:40|12016.04|11896.04|12015.87|11895.87|12016.04|11896.04|12015.81|11895.81|9
1626689990000|2021-07-19 10:19:50|12015.78|11895.78|12015.79|11895.79|12016.63|11896.63|12015.6|11895.6|8
1626690000000|2021-07-19 10:20:00|12015.91|11895.91|12015.7|11895.7|12016.06|11896.06|12015.7|11895.7|10
1626690010000|2021-07-19 10:20:10|12015.79|11895.79|12015.97|11895.97|12015.97|11895.97|12015.43|11895.43|9
1626690020000|2021-07-19 10:20:20|12015.98|11895.98|12015.05|11895.05|12015.98|11895.98|12015.05|11895.05|8
1626690030000|2021-07-19 10:20:30|12015.09|11895.09|12014.75|11894.75|12015.12|11895.12|12014.75|11894.75|9
1626690040000|2021-07-19 10:20:40|12014.69|11894.69|12014.12|11894.12|12014.69|11894.69|12014.12|11894.12|8
1626690050000|2021-07-19 10:20:50|12014.15|11894.15|12013.17|11893.17|12014.15|11894.15|12013.17|11893.17|10
1626690060000|2021-07-19 10:21:00|12012.73|11892.73|12007.04|11887.04|12012.73|11892.73|12007.04|11887.04|10
1626690070000|2021-07-19 10:21:10|12006.73|11886.73|12004.06|11884.06|12006.73|11886.73|12004.06|11884.06|9
1626690080000|2021-07-19 10:21:20|12004.07|11884.07|12003.3|11883.3|12004.11|11884.11|12003.3|11883.3|10
1626690090000|2021-07-19 10:21:30|12003.43|11883.43|12004.95|11884.95|12004.95|11884.95|12003.43|11883.43|10
1626690100000|2021-07-19 10:21:40|12005.13|11885.13|12006.36|11886.36|12006.36|11886.36|12005.13|11885.13|9
1626690110000|2021-07-19 10:21:50|12006.58|11886.58|12007.23|11887.23|12008.46|11888.46|12006.58|11886.58|10
1626690120000|2021-07-19 10:22:00|12006.99|11886.99|12005.56|11885.56|12006.99|11886.99|12005.56|11885.56|10
1626690130000|2021-07-19 10:22:10|12005.93|11885.93|12004.1|11884.1|12006.26|11886.26|12003.28|11883.28|10
1626690140000|2021-07-19 10:22:20|12004.54|11884.54|12001.85|11881.85|12004.56|11884.56|12001.52|11881.52|10
1626690150000|2021-07-19 10:22:30|12002.07|11882.07|12005.1|11885.1|12005.1|11885.1|12002.07|11882.07|10
1626690160000|2021-07-19 10:22:40|12005.25|11885.25|12005.41|11885.41|12005.51|11885.51|12005.13|11885.13|10
1626690170000|2021-07-19 10:22:50|12005.28|11885.28|12004.14|11884.14|12005.81|11885.81|12004.14|11884.14|10
1626690180000|2021-07-19 10:23:00|12003.88|11883.88|12003.58|11883.58|12003.89|11883.89|12002.7|11882.7|10
1626690190000|2021-07-19 10:23:10|12003.52|11883.52|12003.52|11883.52|12004.56|11884.56|12003.52|11883.52|10
1626690200000|2021-07-19 10:23:20|12003.57|11883.57|12005.02|11885.02|12005.02|11885.02|12003.57|11883.57|10
1626690210000|2021-07-19 10:23:30|12004.39|11884.39|12004.9|11884.9|12004.9|11884.9|12004.38|11884.38|9
1626690220000|2021-07-19 10:23:40|12005|11885|12005.15|11885.15|12005.15|11885.15|12004.86|11884.86|9
1626690230000|2021-07-19 10:23:50|12005.22|11885.22|12007.6|11887.6|12007.6|11887.6|12005.22|11885.22|9
1626690240000|2021-07-19 10:24:00|12007.68|11887.68|12010.08|11890.08|12010.14|11890.14|12007.68|11887.68|9
1626690250000|2021-07-19 10:24:10|12010.39|11890.39|12012.65|11892.65|12012.65|11892.65|12010.39|11890.39|10
1626690260000|2021-07-19 10:24:20|12013.5|11893.5|12012.74|11892.74|12013.92|11893.92|12012.66|11892.66|10
1626690270000|2021-07-19 10:24:30|12012.91|11892.91|12014.98|11894.98|12014.98|11894.98|12012.67|11892.67|9
1626690280000|2021-07-19 10:24:40|12014.96|11894.96|12015.15|11895.15|12016.13|11896.13|12014.96|11894.96|9
1626690290000|2021-07-19 10:24:50|12015.18|11895.18|12016.16|11896.16|12016.19|11896.19|12015.18|11895.18|10
1626690300000|2021-07-19 10:25:00|12017.04|11897.04|12017.43|11897.43|12017.6|11897.6|12017.04|11897.04|9
1626690310000|2021-07-19 10:25:10|12017.55|11897.55|12016.84|11896.84|12018.01|11898.01|12016.84|11896.84|9
1626690320000|2021-07-19 10:25:20|12016.97|11896.97|12015.73|11895.73|12016.97|11896.97|12015.73|11895.73|8
1626690330000|2021-07-19 10:25:30|12015.7|11895.7|12015.39|11895.39|12015.8|11895.8|12015.27|11895.27|9
1626690340000|2021-07-19 10:25:40|12014.63|11894.63|12014.62|11894.62|12014.72|11894.72|12014.62|11894.62|8
1626690350000|2021-07-19 10:25:50|12014.64|11894.64|12013.57|11893.57|12014.66|11894.66|12013.52|11893.52|9
1626690360000|2021-07-19 10:26:00|12013.56|11893.56|12013.22|11893.22|12013.58|11893.58|12013.2|11893.2|8
1626690370000|2021-07-19 10:26:10|12013.2|11893.2|12013.89|11893.89|12013.89|11893.89|12013.01|11893.01|9
1626690380000|2021-07-19 10:26:20|12013.73|11893.73|12014.01|11894.01|12014.01|11894.01|12013.73|11893.73|8
1626690390000|2021-07-19 10:26:30|12013.69|11893.69|12013.66|11893.66|12014.49|11894.49|12013.6|11893.6|8
1626690400000|2021-07-19 10:26:40|12013.73|11893.73|12014.12|11894.12|12014.45|11894.45|12013.73|11893.73|8
1626690410000|2021-07-19 10:26:50|12014.13|11894.13|12014.07|11894.07|12014.34|11894.34|12013.91|11893.91|7
1626690420000|2021-07-19 10:27:00|12014.06|11894.06|12013.94|11893.94|12014.06|11894.06|12013.79|11893.79|9
1626690430000|2021-07-19 10:27:10|12013.98|11893.98|12014.7|11894.7|12014.7|11894.7|12013.9|11893.9|9
1626690440000|2021-07-19 10:27:20|12015.06|11895.06|12015.27|11895.27|12015.62|11895.62|12015.06|11895.06|8
1626690450000|2021-07-19 10:27:30|12015.28|11895.28|12016.3|11896.3|12016.31|11896.31|12015.24|11895.24|10
1626690460000|2021-07-19 10:27:40|12016.27|11896.27|12016.69|11896.69|12016.79|11896.79|12016.27|11896.27|8
1626690470000|2021-07-19 10:27:50|12016.59|11896.59|12017.05|11897.05|12017.05|11897.05|12016.49|11896.49|9
1626690480000|2021-07-19 10:28:00|12017.07|11897.07|12016.56|11896.56|12017.07|11897.07|12016.52|11896.52|9
1626690490000|2021-07-19 10:28:10|12016.36|11896.36|12015.13|11895.13|12016.36|11896.36|12015.03|11895.03|8
1626690500000|2021-07-19 10:28:20|12015.11|11895.11|12014.88|11894.88|12015.96|11895.96|12014.83|11894.83|9
1626690510000|2021-07-19 10:28:30|12014.45|11894.45|12014.25|11894.25|12014.64|11894.64|12014.05|11894.05|10
1626690520000|2021-07-19 10:28:40|12014.49|11894.49|12013.9|11893.9|12014.49|11894.49|12013.9|11893.9|9
1626690530000|2021-07-19 10:28:50|12013.87|11893.87|12014.02|11894.02|12014.09|11894.09|12013.83|11893.83|7
1626690540000|2021-07-19 10:29:00|12013.93|11893.93|12014.07|11894.07|12014.2|11894.2|12013.62|11893.62|9
1626690550000|2021-07-19 10:29:10|12013.94|11893.94|12014.09|11894.09|12014.19|11894.19|12013.82|11893.82|9
1626690560000|2021-07-19 10:29:20|12014.14|11894.14|12013.85|11893.85|12014.14|11894.14|12013.56|11893.56|9
1626690570000|2021-07-19 10:29:30|12013.73|11893.73|12014.64|11894.64|12014.64|11894.64|12013.62|11893.62|6
1626690580000|2021-07-19 10:29:40|12014.49|11894.49|12013.61|11893.61|12014.52|11894.52|12013.61|11893.61|7
1626690590000|2021-07-19 10:29:50|12013.54|11893.54|12013.47|11893.47|12014.22|11894.22|12013.4|11893.4|9
1626690600000|2021-07-19 10:30:00|12013.59|11893.59|12012.59|11892.59|12013.85|11893.85|12012.59|11892.59|10
1626690610000|2021-07-19 10:30:10|12012.88|11892.88|12012.02|11892.02|12012.88|11892.88|12011.65|11891.65|9
1626690620000|2021-07-19 10:30:20|12011.99|11891.99|12012.61|11892.61|12012.61|11892.61|12011.99|11891.99|9
1626690630000|2021-07-19 10:30:30|12012.74|11892.74|12013.61|11893.61|12013.64|11893.64|12012.46|11892.46|9
1626690640000|2021-07-19 10:30:40|12013.57|11893.57|12013.86|11893.86|12014.29|11894.29|12013.57|11893.57|9
1626690650000|2021-07-19 10:30:50|12012.8|11892.8|12012.17|11892.17|12012.8|11892.8|12012.17|11892.17|8
1626690660000|2021-07-19 10:31:00|12012.12|11892.12|12011.59|11891.59|12012.12|11892.12|12011.31|11891.31|8
1626690670000|2021-07-19 10:31:10|12011.58|11891.58|12011.77|11891.77|12012.18|11892.18|12011.46|11891.46|9
1626690680000|2021-07-19 10:31:20|12012.01|11892.01|12012.02|11892.02|12012.1|11892.1|12011.86|11891.86|7
1626690690000|2021-07-19 10:31:30|12011.94|11891.94|12012.92|11892.92|12012.92|11892.92|12011.94|11891.94|10
1626690700000|2021-07-19 10:31:40|12013.28|11893.28|12013.72|11893.72|12013.94|11893.94|12012.97|11892.97|9
1626690710000|2021-07-19 10:31:50|12013.95|11893.95|12013.55|11893.55|12013.98|11893.98|12013.25|11893.25|7
1626690720000|2021-07-19 10:32:00|12014.79|11894.79|12016.03|11896.03|12016.03|11896.03|12014.79|11894.79|8
1626690730000|2021-07-19 10:32:10|12016.97|11896.97|12016.82|11896.82|12017.15|11897.15|12016.52|11896.52|10
1626690740000|2021-07-19 10:32:20|12016.96|11896.96|12017.37|11897.37|12017.37|11897.37|12016.72|11896.72|8
1626690750000|2021-07-19 10:32:30|12017.36|11897.36|12018.33|11898.33|12018.33|11898.33|12016.74|11896.74|8
1626690760000|2021-07-19 10:32:40|12018.78|11898.78|12018.94|11898.94|12019.27|11899.27|12018.78|11898.78|9
1626690770000|2021-07-19 10:32:50|12019.05|11899.05|12018.11|11898.11|12019.26|11899.26|12018.06|11898.06|8
1626690780000|2021-07-19 10:33:00|12017.95|11897.95|12018.09|11898.09|12018.25|11898.25|12017.36|11897.36|9
1626690790000|2021-07-19 10:33:10|12018.19|11898.19|12017.93|11897.93|12018.2|11898.2|12017.85|11897.85|9
1626690800000|2021-07-19 10:33:20|12017.08|11897.08|12017.61|11897.61|12018|11898|12016.99|11896.99|7
1626690810000|2021-07-19 10:33:30|12017.56|11897.56|12017.75|11897.75|12017.77|11897.77|12017.45|11897.45|8
1626690820000|2021-07-19 10:33:40|12017.79|11897.79|12018.08|11898.08|12018.08|11898.08|12017.15|11897.15|7
1626690830000|2021-07-19 10:33:50|12017.98|11897.98|12018.13|11898.13|12018.13|11898.13|12017.97|11897.97|6
1626690840000|2021-07-19 10:34:00|12018.95|11898.95|12019.45|11899.45|12019.45|11899.45|12018.85|11898.85|8
1626690850000|2021-07-19 10:34:10|12019.47|11899.47|12020.43|11900.43|12020.43|11900.43|12019.47|11899.47|7
1626690860000|2021-07-19 10:34:20|12020.48|11900.48|12020.37|11900.37|12021.01|11901.01|12020.35|11900.35|7
1626690870000|2021-07-19 10:34:30|12021.75|11901.75|12022.87|11902.87|12022.87|11902.87|12021.65|11901.65|9
1626690880000|2021-07-19 10:34:40|12023.09|11903.09|12026.64|11906.64|12026.64|11906.64|12023.09|11903.09|10
1626690890000|2021-07-19 10:34:50|12027.45|11907.45|12026.59|11906.59|12028.24|11908.24|12026.59|11906.59|10
1626690900000|2021-07-19 10:35:00|12026.55|11906.55|12028.64|11908.64|12028.64|11908.64|12026.55|11906.55|7
1626690910000|2021-07-19 10:35:10|12027.99|11907.99|12028.01|11908.01|12028.23|11908.23|12027.93|11907.93|8
1626690920000|2021-07-19 10:35:20|12027.98|11907.98|12030.11|11910.11|12030.19|11910.19|12027.98|11907.98|9
1626690930000|2021-07-19 10:35:30|12029.96|11909.96|12027.89|11907.89|12029.96|11909.96|12027.89|11907.89|9
1626690940000|2021-07-19 10:35:40|12027.63|11907.63|12026.39|11906.39|12027.63|11907.63|12026.39|11906.39|9
1626690950000|2021-07-19 10:35:50|12026.32|11906.32|12027.03|11907.03|12027.16|11907.16|12026.32|11906.32|8
1626690960000|2021-07-19 10:36:00|12026.86|11906.86|12026.6|11906.6|12026.88|11906.88|12026.6|11906.6|10
1626690970000|2021-07-19 10:36:10|12026.54|11906.54|12026.43|11906.43|12026.56|11906.56|12026.17|11906.17|8
1626690980000|2021-07-19 10:36:20|12026.25|11906.25|12025.65|11905.65|12026.35|11906.35|12025.65|11905.65|9
1626690990000|2021-07-19 10:36:30|12025.71|11905.71|12022.15|11902.15|12025.71|11905.71|12022.15|11902.15|9
1626691000000|2021-07-19 10:36:40|12022.04|11902.04|12021.35|11901.35|12022.04|11902.04|12020.81|11900.81|10
1626691010000|2021-07-19 10:36:50|12020.84|11900.84|12020.19|11900.19|12020.84|11900.84|12020.19|11900.19|9
1626691020000|2021-07-19 10:37:00|12019.29|11899.29|12019.08|11899.08|12019.4|11899.4|12018.43|11898.43|10
1626691030000|2021-07-19 10:37:10|12018.85|11898.85|12017.25|11897.25|12018.85|11898.85|12017.25|11897.25|9
1626691040000|2021-07-19 10:37:20|12017.23|11897.23|12016.43|11896.43|12017.23|11897.23|12016.43|11896.43|8
1626691050000|2021-07-19 10:37:30|12015.25|11895.25|12014.93|11894.93|12015.25|11895.25|12014.88|11894.88|8
1626691060000|2021-07-19 10:37:40|12014.91|11894.91|12014.52|11894.52|12014.95|11894.95|12014.26|11894.26|9
1626691070000|2021-07-19 10:37:50|12014.61|11894.61|12014.77|11894.77|12015.36|11895.36|12014.61|11894.61|10
1626691080000|2021-07-19 10:38:00|12013.66|11893.66|12013.12|11893.12|12013.66|11893.66|12013.12|11893.12|7
1626691090000|2021-07-19 10:38:10|12012.81|11892.81|12010.42|11890.42|12012.81|11892.81|12010.19|11890.19|10
1626691100000|2021-07-19 10:38:20|12010.06|11890.06|12005.24|11885.24|12010.06|11890.06|12005.24|11885.24|9
1626691110000|2021-07-19 10:38:30|12004.16|11884.16|12004.59|11884.59|12004.63|11884.63|12003.72|11883.72|10
1626691120000|2021-07-19 10:38:40|12004.69|11884.69|12004.23|11884.23|12004.69|11884.69|12004.08|11884.08|8
1626691130000|2021-07-19 10:38:50|12004.02|11884.02|12004.34|11884.34|12004.34|11884.34|12004.02|11884.02|9
1626691140000|2021-07-19 10:39:00|12004.79|11884.79|12006.21|11886.21|12006.21|11886.21|12003.6|11883.6|10
1626691150000|2021-07-19 10:39:10|12006.59|11886.59|12009.99|11889.99|12010.49|11890.49|12006.59|11886.59|10
1626691160000|2021-07-19 10:39:20|12010.26|11890.26|12010.86|11890.86|12010.98|11890.98|12010.26|11890.26|10
1626691170000|2021-07-19 10:39:30|12011.26|11891.26|12012.77|11892.77|12012.85|11892.85|12011.26|11891.26|9
1626691180000|2021-07-19 10:39:40|12012.68|11892.68|12014.74|11894.74|12014.74|11894.74|12012.58|11892.58|10
1626691190000|2021-07-19 10:39:50|12014.95|11894.95|12014.4|11894.4|12014.99|11894.99|12014.11|11894.11|10
1626691200000|2021-07-19 10:40:00|12014.39|11894.39|12016.04|11896.04|12016.04|11896.04|12014.38|11894.38|9
1626691210000|2021-07-19 10:40:10|12015.59|11895.59|12015.79|11895.79|12015.97|11895.97|12014.48|11894.48|10
1626691220000|2021-07-19 10:40:20|12015.82|11895.82|12015.85|11895.85|12016.2|11896.2|12015.73|11895.73|10
1626691230000|2021-07-19 10:40:30|12015.79|11895.79|12015.24|11895.24|12015.86|11895.86|12015.24|11895.24|10
1626691240000|2021-07-19 10:40:40|12015.37|11895.37|12016.57|11896.57|12016.57|11896.57|12015.37|11895.37|9
1626691250000|2021-07-19 10:40:50|12016.51|11896.51|12017.15|11897.15|12017.23|11897.23|12016.36|11896.36|6
1626691260000|2021-07-19 10:41:00|12017.14|11897.14|12017.64|11897.64|12017.64|11897.64|12017.08|11897.08|7
1626691270000|2021-07-19 10:41:10|12017.61|11897.61|12016.12|11896.12|12017.64|11897.64|12015.93|11895.93|10
1626691280000|2021-07-19 10:41:20|12016.04|11896.04|12015.71|11895.71|12016.5|11896.5|12015.71|11895.71|10
1626691290000|2021-07-19 10:41:30|12015.78|11895.78|12012.38|11892.38|12015.78|11895.78|12012.38|11892.38|10
1626691300000|2021-07-19 10:41:40|12011.39|11891.39|12010.57|11890.57|12012.15|11892.15|12010.4|11890.4|10
1626691310000|2021-07-19 10:41:50|12010.32|11890.32|12009.24|11889.24|12010.36|11890.36|12009.24|11889.24|9
1626691320000|2021-07-19 10:42:00|12009.18|11889.18|12009.61|11889.61|12009.61|11889.61|12008.9|11888.9|10
1626691330000|2021-07-19 10:42:10|12009.62|11889.62|12008.75|11888.75|12009.68|11889.68|12008.72|11888.72|9
1626691340000|2021-07-19 10:42:20|12008.68|11888.68|12008.47|11888.47|12008.71|11888.71|12008.41|11888.41|9
1626691350000|2021-07-19 10:42:30|12008.18|11888.18|12005.78|11885.78|12008.29|11888.29|12005.78|11885.78|10
1626691360000|2021-07-19 10:42:40|12005.24|11885.24|12005.38|11885.38|12005.88|11885.88|12005|11885|10
1626691370000|2021-07-19 10:42:50|12005.25|11885.25|12004.66|11884.66|12005.72|11885.72|12004.66|11884.66|9
1626691380000|2021-07-19 10:43:00|12004.63|11884.63|12003.96|11883.96|12004.63|11884.63|12003.62|11883.62|10
1626691390000|2021-07-19 10:43:10|12003.98|11883.98|12000.6|11880.6|12004.41|11884.41|12000.6|11880.6|10
1626691400000|2021-07-19 10:43:20|12000.67|11880.67|11998.37|11878.37|12002.79|11882.79|11998.37|11878.37|9
1626691410000|2021-07-19 10:43:30|11998.38|11878.38|11999.06|11879.06|12002.03|11882.03|11998.38|11878.38|10
1626691420000|2021-07-19 10:43:40|11996.38|11876.38|11999.6|11879.6|12000.17|11880.17|11996.38|11876.38|9
1626691430000|2021-07-19 10:43:50|11995.52|11875.52|11999.57|11879.57|11999.76|11879.76|11995.52|11875.52|9
1626691440000|2021-07-19 10:44:00|11999.59|11879.59|11999.02|11879.02|11999.92|11879.92|11994.77|11874.77|10
1626691450000|2021-07-19 10:44:10|11999.09|11879.09|11999.4|11879.4|11999.42|11879.42|11999.09|11879.09|8
1626691460000|2021-07-19 10:44:20|11999.6|11879.6|11999.52|11879.52|11999.76|11879.76|11999.46|11879.46|9
1626691470000|2021-07-19 10:44:30|11999.26|11879.26|11999.31|11879.31|11999.35|11879.35|11998.47|11878.47|8
1626691480000|2021-07-19 10:44:40|11999.27|11879.27|11999|11879|11999.41|11879.41|11999|11879|9
1626691490000|2021-07-19 10:44:50|11998.7|11878.7|11995.56|11875.56|11998.7|11878.7|11995.56|11875.56|10
1626691500000|2021-07-19 10:45:00|11994.84|11874.84|11993.31|11873.31|11994.93|11874.93|11993.31|11873.31|9
1626691510000|2021-07-19 10:45:10|11993.39|11873.39|11992.73|11872.73|11994.24|11874.24|11992.73|11872.73|10
1626691520000|2021-07-19 10:45:20|11992.76|11872.76|11989.05|11869.05|11992.76|11872.76|11989.01|11869.01|10
1626691530000|2021-07-19 10:45:30|11988.87|11868.87|11989.79|11869.79|11990|11870|11988.28|11868.28|10
1626691540000|2021-07-19 10:45:40|11989.85|11869.85|11987.17|11867.17|11989.85|11869.85|11987.17|11867.17|9
1626691550000|2021-07-19 10:45:50|11986.97|11866.97|11982.64|11862.64|11986.97|11866.97|11981.76|11861.76|10
1626691560000|2021-07-19 10:46:00|11981.49|11861.49|11980.91|11860.91|11981.49|11861.49|11979.85|11859.85|9
1626691570000|2021-07-19 10:46:10|11981.11|11861.11|11981.77|11861.77|11981.77|11861.77|11980.87|11860.87|9
1626691580000|2021-07-19 10:46:20|11982.25|11862.25|11984.85|11864.85|11984.85|11864.85|11982.25|11862.25|10
1626691590000|2021-07-19 10:46:30|11985.88|11865.88|11988.53|11868.53|11988.53|11868.53|11985.88|11865.88|10
1626691600000|2021-07-19 10:46:40|11988.82|11868.82|11992.33|11872.33|11992.33|11872.33|11988.82|11868.82|10
1626691610000|2021-07-19 10:46:50|11992.55|11872.55|11994.91|11874.91|11994.91|11874.91|11992.55|11872.55|10
1626691620000|2021-07-19 10:47:00|11994.87|11874.87|11993.81|11873.81|11995.72|11875.72|11993.6|11873.6|10
1626691630000|2021-07-19 10:47:10|11993.47|11873.47|11992.71|11872.71|11993.82|11873.82|11992.7|11872.7|7
1626691640000|2021-07-19 10:47:20|11992.69|11872.69|11991.58|11871.58|11992.8|11872.8|11991.58|11871.58|8
1626691650000|2021-07-19 10:47:30|11991.66|11871.66|11991.35|11871.35|11991.87|11871.87|11991.29|11871.29|10
1626691660000|2021-07-19 10:47:40|11991.47|11871.47|11992.77|11872.77|11992.77|11872.77|11991.47|11871.47|9
1626691670000|2021-07-19 10:47:50|11992.99|11872.99|11992.73|11872.73|11993.15|11873.15|11992.73|11872.73|7
1626691680000|2021-07-19 10:48:00|11992.69|11872.69|11992.37|11872.37|11992.69|11872.69|11992.29|11872.29|9
1626691690000|2021-07-19 10:48:10|11992.41|11872.41|11991.46|11871.46|11992.58|11872.58|11991.46|11871.46|9
1626691700000|2021-07-19 10:48:20|11991.26|11871.26|11991.25|11871.25|11991.28|11871.28|11990.37|11870.37|9
1626691710000|2021-07-19 10:48:30|11991.28|11871.28|11994.14|11874.14|11994.14|11874.14|11990.35|11870.35|10
1626691720000|2021-07-19 10:48:40|11994.23|11874.23|11996.13|11876.13|11996.34|11876.34|11994.23|11874.23|10
1626691730000|2021-07-19 10:48:50|11995.82|11875.82|11997.55|11877.55|11997.55|11877.55|11995.82|11875.82|7
1626691740000|2021-07-19 10:49:00|11997.65|11877.65|11998.14|11878.14|11998.14|11878.14|11997.54|11877.54|9
1626691750000|2021-07-19 10:49:10|11998.35|11878.35|12000.28|11880.28|12000.28|11880.28|11998.35|11878.35|10
1626691760000|2021-07-19 10:49:20|12000.29|11880.29|12003.94|11883.94|12003.96|11883.96|12000.29|11880.29|9
1626691770000|2021-07-19 10:49:30|12003.75|11883.75|12002.97|11882.97|12003.75|11883.75|12002.81|11882.81|10
1626691780000|2021-07-19 10:49:40|12003.1|11883.1|12003.86|11883.86|12004.73|11884.73|12003.1|11883.1|9
1626691790000|2021-07-19 10:49:50|12004.06|11884.06|12006.05|11886.05|12006.15|11886.15|12004.06|11884.06|10
1626691800000|2021-07-19 10:50:00|12006.3|11886.3|12002.48|11882.48|12007.47|11887.47|12002.48|11882.48|10
1626691810000|2021-07-19 10:50:10|12003.31|11883.31|11995.64|11875.64|12003.31|11883.31|11995.64|11875.64|10
1626691820000|2021-07-19 10:50:20|11995.42|11875.42|11989.93|11869.93|11995.42|11875.42|11989.67|11869.67|10
1626691830000|2021-07-19 10:50:30|11989.94|11869.94|11989.06|11869.06|11989.94|11869.94|11988.59|11868.59|9
1626691840000|2021-07-19 10:50:40|11989.12|11869.12|11986.79|11866.79|11989.12|11869.12|11986.74|11866.74|9
1626691850000|2021-07-19 10:50:50|11986.56|11866.56|11985.32|11865.32|11986.81|11866.81|11985.32|11865.32|9
1626691860000|2021-07-19 10:51:00|11985.06|11865.06|11983.66|11863.66|11985.06|11865.06|11983.66|11863.66|10
1626691870000|2021-07-19 10:51:10|11983.85|11863.85|11983.92|11863.92|11983.96|11863.96|11983.26|11863.26|10
1626691880000|2021-07-19 10:51:20|11983.59|11863.59|11982.32|11862.32|11983.74|11863.74|11982.32|11862.32|9
1626691890000|2021-07-19 10:51:30|11982.17|11862.17|11977.39|11857.39|11982.17|11862.17|11977.39|11857.39|10
1626691900000|2021-07-19 10:51:40|11977.2|11857.2|11977.36|11857.36|11978.46|11858.46|11977.2|11857.2|10
1626691910000|2021-07-19 10:51:50|11977.54|11857.54|11976.36|11856.36|11977.65|11857.65|11976.31|11856.31|9
1626691920000|2021-07-19 10:52:00|11976.31|11856.31|11977.17|11857.17|11977.6|11857.6|11976.31|11856.31|10
1626691930000|2021-07-19 10:52:10|11976.84|11856.84|11974.35|11854.35|11976.84|11856.84|11974.35|11854.35|9
1626691940000|2021-07-19 10:52:20|11973.56|11853.56|11972.15|11852.15|11973.56|11853.56|11971.46|11851.46|10
1626691950000|2021-07-19 10:52:30|11972.43|11852.43|11974.65|11854.65|11974.65|11854.65|11972.43|11852.43|9
1626691960000|2021-07-19 10:52:40|11974.56|11854.56|11974.41|11854.41|11974.56|11854.56|11974.01|11854.01|9
1626691970000|2021-07-19 10:52:50|11974.25|11854.25|11973.87|11853.87|11974.28|11854.28|11973.86|11853.86|9
1626691980000|2021-07-19 10:53:00|11973.78|11853.78|11973.94|11853.94|11974.18|11854.18|11973.33|11853.33|10
1626691990000|2021-07-19 10:53:10|11973.64|11853.64|11973.16|11853.16|11973.64|11853.64|11973.16|11853.16|8
1626692000000|2021-07-19 10:53:20|11973.34|11853.34|11973.53|11853.53|11973.53|11853.53|11972.14|11852.14|10
1626692010000|2021-07-19 10:53:30|11973.95|11853.95|11975.95|11855.95|11975.95|11855.95|11973.95|11853.95|10
1626692020000|2021-07-19 10:53:40|11975.62|11855.62|11975.97|11855.97|11975.97|11855.97|11975.56|11855.56|9
1626692030000|2021-07-19 10:53:50|11975.95|11855.95|11976.33|11856.33|11976.4|11856.4|11975.94|11855.94|10
1626692040000|2021-07-19 10:54:00|11976.47|11856.47|11977.03|11857.03|11977.19|11857.19|11976.47|11856.47|9
1626692050000|2021-07-19 10:54:10|11977.78|11857.78|11977.67|11857.67|11977.95|11857.95|11977.46|11857.46|10
1626692060000|2021-07-19 10:54:20|11977.8|11857.8|11977.52|11857.52|11977.86|11857.86|11977.49|11857.49|7
1626692070000|2021-07-19 10:54:30|11976.75|11856.75|11972.29|11852.29|11976.75|11856.75|11972.29|11852.29|10
1626692080000|2021-07-19 10:54:40|11972.4|11852.4|11969.08|11849.08|11972.4|11852.4|11969.08|11849.08|10
1626692090000|2021-07-19 10:54:50|11968.47|11848.47|11957.64|11837.64|11968.47|11848.47|11957.64|11837.64|10
1626692100000|2021-07-19 10:55:00|11957.19|11837.19|11953.5|11833.5|11957.61|11837.61|11953.5|11833.5|10
1626692110000|2021-07-19 10:55:10|11953.09|11833.09|11949.87|11829.87|11954.69|11834.69|11949.87|11829.87|10
1626692120000|2021-07-19 10:55:20|11950.28|11830.28|11949.26|11829.26|11950.47|11830.47|11948.08|11828.08|10
1626692130000|2021-07-19 10:55:30|11949.71|11829.71|11954.06|11834.06|11954.06|11834.06|11949.71|11829.71|10
1626692140000|2021-07-19 10:55:40|11953.61|11833.61|11956.38|11836.38|11956.89|11836.89|11953.61|11833.61|9
1626692150000|2021-07-19 10:55:50|11956.3|11836.3|11957.89|11837.89|11958.27|11838.27|11956.3|11836.3|10
1626692160000|2021-07-19 10:56:00|11957.92|11837.92|11958.91|11838.91|11959.29|11839.29|11957.92|11837.92|10
1626692170000|2021-07-19 10:56:10|11959.08|11839.08|11960.68|11840.68|11960.68|11840.68|11958.47|11838.47|10
1626692180000|2021-07-19 10:56:20|11961.01|11841.01|11964.71|11844.71|11964.71|11844.71|11961.01|11841.01|10
1626692190000|2021-07-19 10:56:30|11965.05|11845.05|11966.76|11846.76|11966.87|11846.87|11965.05|11845.05|10
1626692200000|2021-07-19 10:56:40|11966.62|11846.62|11963.85|11843.85|11966.62|11846.62|11963.75|11843.75|10
1626692210000|2021-07-19 10:56:50|11963.4|11843.4|11960.04|11840.04|11963.4|11843.4|11960.04|11840.04|9
1626692220000|2021-07-19 10:57:00|11960.35|11840.35|11958.66|11838.66|11960.35|11840.35|11958.26|11838.26|10
1626692230000|2021-07-19 10:57:10|11958.56|11838.56|11958.71|11838.71|11958.94|11838.94|11958.14|11838.14|9
1626692240000|2021-07-19 10:57:20|11959.04|11839.04|11956.79|11836.79|11959.04|11839.04|11955.93|11835.93|10
1626692250000|2021-07-19 10:57:30|11956.89|11836.89|11954.92|11834.92|11956.89|11836.89|11954.8|11834.8|9
1626692260000|2021-07-19 10:57:40|11954.75|11834.75|11954.51|11834.51|11954.81|11834.81|11954.51|11834.51|8
1626692270000|2021-07-19 10:57:50|11954.45|11834.45|11954.61|11834.61|11954.61|11834.61|11954.04|11834.04|9
1626692280000|2021-07-19 10:58:00|11954.63|11834.63|11954.9|11834.9|11955.12|11835.12|11954.63|11834.63|9
1626692290000|2021-07-19 10:58:10|11954.91|11834.91|11953.86|11833.86|11954.91|11834.91|11953.6|11833.6|8
1626692300000|2021-07-19 10:58:20|11953.68|11833.68|11953.57|11833.57|11954.27|11834.27|11953.26|11833.26|9
1626692310000|2021-07-19 10:58:30|11953.47|11833.47|11948.98|11828.98|11953.47|11833.47|11948.98|11828.98|10
1626692320000|2021-07-19 10:58:40|11948.82|11828.82|11941|11821|11948.82|11828.82|11941|11821|10
1626692330000|2021-07-19 10:58:50|11941.06|11821.06|11942.87|11822.87|11943.18|11823.18|11941.06|11821.06|10
1626692340000|2021-07-19 10:59:00|11942.82|11822.82|11944.58|11824.58|11944.58|11824.58|11942.82|11822.82|10
1626692350000|2021-07-19 10:59:10|11944.57|11824.57|11944.8|11824.8|11944.86|11824.86|11943.83|11823.83|10
1626692360000|2021-07-19 10:59:20|11944.97|11824.97|11946.52|11826.52|11946.52|11826.52|11944.68|11824.68|10
1626692370000|2021-07-19 10:59:30|11946.3|11826.3|11944.72|11824.72|11946.3|11826.3|11944.72|11824.72|10
1626692380000|2021-07-19 10:59:40|11944.84|11824.84|11945.09|11825.09|11945.51|11825.51|11944.77|11824.77|9
1626692390000|2021-07-19 10:59:50|11945.16|11825.16|11945.27|11825.27|11945.27|11825.27|11944.43|11824.43|9
1626692400000|2021-07-19 11:00:00|11944.28|11824.28|11939.82|11819.82|11944.28|11824.28|11939.82|11819.82|9
1626692410000|2021-07-19 11:00:10|11939.37|11819.37|11938.02|11818.02|11939.37|11819.37|11936.98|11816.98|10
1626692420000|2021-07-19 11:00:20|11938.25|11818.25|11946.94|11826.94|11946.94|11826.94|11938.25|11818.25|10
1626692430000|2021-07-19 11:00:30|11946.88|11826.88|11953.66|11833.66|11953.66|11833.66|11946.88|11826.88|10
1626692440000|2021-07-19 11:00:40|11953.52|11833.52|11954.99|11834.99|11955.17|11835.17|11953.52|11833.52|10
1626692450000|2021-07-19 11:00:50|11955.12|11835.12|11956.93|11836.93|11956.93|11836.93|11954.81|11834.81|9
1626692460000|2021-07-19 11:01:00|11957.22|11837.22|11958.03|11838.03|11958.03|11838.03|11957.22|11837.22|9
1626692470000|2021-07-19 11:01:10|11958.13|11838.13|11957.48|11837.48|11958.45|11838.45|11957.48|11837.48|10
1626692480000|2021-07-19 11:01:20|11957.46|11837.46|11957.31|11837.31|11957.46|11837.46|11956.73|11836.73|9
1626692490000|2021-07-19 11:01:30|11957.49|11837.49|11959.71|11839.71|11959.8|11839.8|11957.49|11837.49|10
1626692500000|2021-07-19 11:01:40|11959.55|11839.55|11963.94|11843.94|11963.94|11843.94|11959.55|11839.55|10
1626692510000|2021-07-19 11:01:50|11964.06|11844.06|11966.61|11846.61|11966.64|11846.64|11964.06|11844.06|10
1626692520000|2021-07-19 11:02:00|11967.52|11847.52|11967.97|11847.97|11968|11848|11967.48|11847.48|10
1626692530000|2021-07-19 11:02:10|11967.99|11847.99|11969.55|11849.55|11969.55|11849.55|11967.42|11847.42|10
1626692540000|2021-07-19 11:02:20|11969.58|11849.58|11968.48|11848.48|11969.58|11849.58|11968.48|11848.48|9
1626692550000|2021-07-19 11:02:30|11968.44|11848.44|11969.51|11849.51|11969.51|11849.51|11968.31|11848.31|9
1626692560000|2021-07-19 11:02:40|11969.6|11849.6|11968.65|11848.65|11969.7|11849.7|11968.54|11848.54|10
1626692570000|2021-07-19 11:02:50|11968.73|11848.73|11968.57|11848.57|11968.73|11848.73|11968.17|11848.17|10
1626692580000|2021-07-19 11:03:00|11968.6|11848.6|11969.77|11849.77|11969.77|11849.77|11968.6|11848.6|10
1626692590000|2021-07-19 11:03:10|11969.83|11849.83|11969.38|11849.38|11970.23|11850.23|11969.38|11849.38|9
1626692600000|2021-07-19 11:03:20|11969.43|11849.43|11968.01|11848.01|11969.48|11849.48|11968.01|11848.01|9
1626692610000|2021-07-19 11:03:30|11968.02|11848.02|11967.6|11847.6|11968.02|11848.02|11967.56|11847.56|10
1626692620000|2021-07-19 11:03:40|11968.25|11848.25|11970.55|11850.55|11970.55|11850.55|11968.25|11848.25|10
1626692630000|2021-07-19 11:03:50|11970.73|11850.73|11972.19|11852.19|11972.19|11852.19|11970.73|11850.73|9
1626692640000|2021-07-19 11:04:00|11972.18|11852.18|11973.74|11853.74|11973.74|11853.74|11972.18|11852.18|10
1626692650000|2021-07-19 11:04:10|11973.83|11853.83|11975.13|11855.13|11975.13|11855.13|11973.78|11853.78|10
1626692660000|2021-07-19 11:04:20|11975.15|11855.15|11975.18|11855.18|11975.18|11855.18|11974.53|11854.53|10
1626692670000|2021-07-19 11:04:30|11975.21|11855.21|11976.84|11856.84|11976.84|11856.84|11975.21|11855.21|8
1626692680000|2021-07-19 11:04:40|11976.9|11856.9|11976.79|11856.79|11977.49|11857.49|11976.76|11856.76|10
1626692690000|2021-07-19 11:04:50|11976.77|11856.77|11977.29|11857.29|11977.56|11857.56|11976.77|11856.77|10
1626692700000|2021-07-19 11:05:00|11977.22|11857.22|11977.23|11857.23|11977.48|11857.48|11977.22|11857.22|9
1626692710000|2021-07-19 11:05:10|11977.53|11857.53|11979.63|11859.63|11979.63|11859.63|11977.53|11857.53|10
1626692720000|2021-07-19 11:05:20|11979.64|11859.64|11980.81|11860.81|11980.81|11860.81|11979.41|11859.41|8
1626692730000|2021-07-19 11:05:30|11981.17|11861.17|11981.37|11861.37|11981.37|11861.37|11981.06|11861.06|9
1626692740000|2021-07-19 11:05:40|11981.36|11861.36|11981.06|11861.06|11981.42|11861.42|11980.54|11860.54|10
1626692750000|2021-07-19 11:05:50|11980.81|11860.81|11982.21|11862.21|11982.21|11862.21|11980.81|11860.81|8
1626692760000|2021-07-19 11:06:00|11982.08|11862.08|11981.37|11861.37|11982.38|11862.38|11981.36|11861.36|9
1626692770000|2021-07-19 11:06:10|11980.83|11860.83|11979.83|11859.83|11980.83|11860.83|11979.81|11859.81|9
1626692780000|2021-07-19 11:06:20|11979.65|11859.65|11982.17|11862.17|11982.48|11862.48|11979.23|11859.23|9
1626692790000|2021-07-19 11:06:30|11981.93|11861.93|11979.73|11859.73|11981.93|11861.93|11979.73|11859.73|10
1626692800000|2021-07-19 11:06:40|11979.72|11859.72|11977.74|11857.74|11979.89|11859.89|11977.74|11857.74|10
1626692810000|2021-07-19 11:06:50|11977.41|11857.41|11975.83|11855.83|11977.41|11857.41|11975.83|11855.83|10
1626692820000|2021-07-19 11:07:00|11975.78|11855.78|11974.69|11854.69|11975.78|11855.78|11973.9|11853.9|10
1626692830000|2021-07-19 11:07:10|11974.54|11854.54|11973.21|11853.21|11974.54|11854.54|11973.17|11853.17|10
1626692840000|2021-07-19 11:07:20|11973.36|11853.36|11976.69|11856.69|11976.69|11856.69|11973.36|11853.36|9
1626692850000|2021-07-19 11:07:30|11976.74|11856.74|11981.33|11861.33|11981.33|11861.33|11976.74|11856.74|10
1626692860000|2021-07-19 11:07:40|11981.54|11861.54|11982.84|11862.84|11982.84|11862.84|11981.54|11861.54|8
1626692870000|2021-07-19 11:07:50|11982.89|11862.89|11984.64|11864.64|11984.77|11864.77|11982.89|11862.89|7
1626692880000|2021-07-19 11:08:00|11985.48|11865.48|11984.85|11864.85|11985.87|11865.87|11984.85|11864.85|8
1626692890000|2021-07-19 11:08:10|11984.41|11864.41|11983.81|11863.81|11984.41|11864.41|11983.81|11863.81|9
1626692900000|2021-07-19 11:08:20|11983.7|11863.7|11985.6|11865.6|11985.92|11865.92|11983.55|11863.55|10
1626692910000|2021-07-19 11:08:30|11985.9|11865.9|11984.85|11864.85|11986.21|11866.21|11984.85|11864.85|10
1626692920000|2021-07-19 11:08:40|11984.77|11864.77|11985.24|11865.24|11985.27|11865.27|11984.67|11864.67|7
1626692930000|2021-07-19 11:08:50|11985.29|11865.29|11988.3|11868.3|11988.3|11868.3|11985.29|11865.29|10
1626692940000|2021-07-19 11:09:00|11988.43|11868.43|11991.07|11871.07|11991.21|11871.21|11988.17|11868.17|10
1626692950000|2021-07-19 11:09:10|11991.47|11871.47|11991.04|11871.04|11991.99|11871.99|11991.04|11871.04|10
1626692960000|2021-07-19 11:09:20|11991.06|11871.06|11990.91|11870.91|11991.06|11871.06|11990|11870|10
1626692970000|2021-07-19 11:09:30|11990.98|11870.98|11992.32|11872.32|11992.33|11872.33|11990.98|11870.98|9
1626692980000|2021-07-19 11:09:40|11992.56|11872.56|11990.41|11870.41|11992.56|11872.56|11989.63|11869.63|10
1626692990000|2021-07-19 11:09:50|11989.96|11869.96|11989.85|11869.85|11990.08|11870.08|11989.75|11869.75|9
1626693000000|2021-07-19 11:10:00|11989.83|11869.83|11990.13|11870.13|11990.41|11870.41|11989.64|11869.64|7
1626693010000|2021-07-19 11:10:10|11990.18|11870.18|11991.93|11871.93|11991.93|11871.93|11990.18|11870.18|10
1626693020000|2021-07-19 11:10:20|11992.57|11872.57|11996.14|11876.14|11996.28|11876.28|11992.57|11872.57|9
1626693030000|2021-07-19 11:10:30|11996.36|11876.36|12001.98|11881.98|12001.98|11881.98|11996.18|11876.18|9
1626693040000|2021-07-19 11:10:40|12002.29|11882.29|12001.84|11881.84|12002.93|11882.93|12001.84|11881.84|9
1626693050000|2021-07-19 11:10:50|12001.47|11881.47|12002.17|11882.17|12002.17|11882.17|12001.37|11881.37|10
1626693060000|2021-07-19 11:11:00|12002.09|11882.09|12002.79|11882.79|12002.79|11882.79|12002.09|11882.09|9
1626693070000|2021-07-19 11:11:10|12002.62|11882.62|12004.21|11884.21|12004.21|11884.21|12002.62|11882.62|9
1626693080000|2021-07-19 11:11:20|12004.42|11884.42|12007.89|11887.89|12007.89|11887.89|12004.42|11884.42|10
1626693090000|2021-07-19 11:11:30|12007.73|11887.73|12008.65|11888.65|12008.65|11888.65|12007.47|11887.47|9
1626693100000|2021-07-19 11:11:40|12008.23|11888.23|12012.13|11892.13|12012.13|11892.13|12007.64|11887.64|10
1626693110000|2021-07-19 11:11:50|12011.7|11891.7|12012.64|11892.64|12012.64|11892.64|12010.67|11890.67|9
1626693120000|2021-07-19 11:12:00|12012.89|11892.89|12015.29|11895.29|12016.38|11896.38|12012.89|11892.89|10
1626693130000|2021-07-19 11:12:10|12015.01|11895.01|12014.41|11894.41|12015.33|11895.33|12014.39|11894.39|10
1626693140000|2021-07-19 11:12:20|12014.53|11894.53|12013.81|11893.81|12014.53|11894.53|12013.81|11893.81|6
1626693150000|2021-07-19 11:12:30|12013.82|11893.82|12013.73|11893.73|12014.62|11894.62|12013.73|11893.73|10
1626693160000|2021-07-19 11:12:40|12013.7|11893.7|12012.54|11892.54|12013.7|11893.7|12012.4|11892.4|9
1626693170000|2021-07-19 11:12:50|12012.65|11892.65|12011.45|11891.45|12012.65|11892.65|12010.8|11890.8|10
1626693180000|2021-07-19 11:13:00|12011.42|11891.42|12009.56|11889.56|12011.42|11891.42|12009.52|11889.52|9
1626693190000|2021-07-19 11:13:10|12009.57|11889.57|12011.23|11891.23|12011.5|11891.5|12009.57|11889.57|9
1626693200000|2021-07-19 11:13:20|12011.64|11891.64|12011.81|11891.81|12012.91|11892.91|12010.98|11890.98|10
1626693210000|2021-07-19 11:13:30|12012.15|11892.15|12013.09|11893.09|12013.4|11893.4|12011.43|11891.43|10
1626693220000|2021-07-19 11:13:40|12013.6|11893.6|12015.98|11895.98|12015.98|11895.98|12013.6|11893.6|10
1626693230000|2021-07-19 11:13:50|12017.72|11897.72|12018.38|11898.38|12018.46|11898.46|12017.72|11897.72|10
1626693240000|2021-07-19 11:14:00|12018.29|11898.29|12017.5|11897.5|12018.29|11898.29|12017.31|11897.31|10
1626693250000|2021-07-19 11:14:10|12017.53|11897.53|12016.79|11896.79|12017.56|11897.56|12016.79|11896.79|10
1626693260000|2021-07-19 11:14:20|12017.14|11897.14|12017.94|11897.94|12017.94|11897.94|12016.99|11896.99|9
1626693270000|2021-07-19 11:14:30|12018.03|11898.03|12023.1|11903.1|12023.1|11903.1|12018.03|11898.03|10
1626693280000|2021-07-19 11:14:40|12022.37|11902.37|12022.97|11902.97|12022.99|11902.99|12022.29|11902.29|9
1626693290000|2021-07-19 11:14:50|12024|11904|12035.43|11915.43|12035.43|11915.43|12024|11904|10
1626693300000|2021-07-19 11:15:00|12035.58|11915.58|12037.78|11917.78|12038.96|11918.96|12035.58|11915.58|9
1626693310000|2021-07-19 11:15:10|12039.17|11919.17|12039.28|11919.28|12039.57|11919.57|12038.87|11918.87|10
1626693320000|2021-07-19 11:15:20|12038.68|11918.68|12041.53|11921.53|12041.53|11921.53|12038.68|11918.68|10
1626693330000|2021-07-19 11:15:30|12041.64|11921.64|12041.98|11921.98|12043.35|11923.35|12041.64|11921.64|10
1626693340000|2021-07-19 11:15:40|12041.84|11921.84|12038.04|11918.04|12041.84|11921.84|12038.04|11918.04|10
1626693350000|2021-07-19 11:15:50|12037.77|11917.77|12033.93|11913.93|12037.77|11917.77|12033.93|11913.93|10
1626693360000|2021-07-19 11:16:00|12033.88|11913.88|12029.51|11909.51|12033.88|11913.88|12029.51|11909.51|10
1626693370000|2021-07-19 11:16:10|12030.09|11910.09|12029.89|11909.89|12030.09|11910.09|12029.81|11909.81|8
1626693380000|2021-07-19 11:16:20|12030.32|11910.32|12028.77|11908.77|12030.6|11910.6|12028.77|11908.77|10
1626693390000|2021-07-19 11:16:30|12028.93|11908.93|12028.47|11908.47|12029.31|11909.31|12028.46|11908.46|10
1626693400000|2021-07-19 11:16:40|12028.44|11908.44|12027.53|11907.53|12028.61|11908.61|12027.53|11907.53|10
1626693410000|2021-07-19 11:16:50|12027.46|11907.46|12026.1|11906.1|12027.46|11907.46|12026.1|11906.1|10
1626693420000|2021-07-19 11:17:00|12025.78|11905.78|12020.42|11900.42|12025.78|11905.78|12020.42|11900.42|10
1626693430000|2021-07-19 11:17:10|12020.19|11900.19|12015.7|11895.7|12020.19|11900.19|12015.7|11895.7|10
1626693440000|2021-07-19 11:17:20|12015.37|11895.37|12014.54|11894.54|12015.37|11895.37|12014.54|11894.54|9
1626693450000|2021-07-19 11:17:30|12014.65|11894.65|12015.09|11895.09|12015.09|11895.09|12014.07|11894.07|9
1626693460000|2021-07-19 11:17:40|12015.05|11895.05|12013.12|11893.12|12015.06|11895.06|12013.09|11893.09|9
1626693470000|2021-07-19 11:17:50|12013.02|11893.02|12011.56|11891.56|12013.78|11893.78|12011.56|11891.56|10
1626693480000|2021-07-19 11:18:00|12011.57|11891.57|12010.76|11890.76|12011.57|11891.57|12009.79|11889.79|10
1626693490000|2021-07-19 11:18:10|12010.62|11890.62|12012.18|11892.18|12012.18|11892.18|12010.62|11890.62|9
1626693500000|2021-07-19 11:18:20|12011.95|11891.95|12011.29|11891.29|12011.95|11891.95|12010.17|11890.17|10
1626693510000|2021-07-19 11:18:30|12011.25|11891.25|12011.41|11891.41|12011.53|11891.53|12011.01|11891.01|10
1626693520000|2021-07-19 11:18:40|12011.45|11891.45|12011.2|11891.2|12011.93|11891.93|12011.06|11891.06|10
1626693530000|2021-07-19 11:18:50|12011.05|11891.05|12011.11|11891.11|12011.42|11891.42|12010.98|11890.98|9
1626693540000|2021-07-19 11:19:00|12010.75|11890.75|12011.48|11891.48|12011.51|11891.51|12010.09|11890.09|9
1626693550000|2021-07-19 11:19:10|12011.51|11891.51|12012.62|11892.62|12012.62|11892.62|12011.51|11891.51|8
1626693560000|2021-07-19 11:19:20|12012.92|11892.92|12012.29|11892.29|12013.21|11893.21|12012.29|11892.29|10
1626693570000|2021-07-19 11:19:30|12012.34|11892.34|12010.05|11890.05|12012.34|11892.34|12009.93|11889.93|9
1626693580000|2021-07-19 11:19:40|12009.92|11889.92|12010.3|11890.3|12010.56|11890.56|12009.83|11889.83|9
1626693590000|2021-07-19 11:19:50|12010.29|11890.29|12008.42|11888.42|12010.29|11890.29|12008.24|11888.24|8
1626693600000|2021-07-19 11:20:00|12008.35|11888.35|12006.8|11886.8|12008.45|11888.45|12006.8|11886.8|9
1626693610000|2021-07-19 11:20:10|12006.66|11886.66|12004.07|11884.07|12006.66|11886.66|12004.07|11884.07|10
1626693620000|2021-07-19 11:20:20|12003.12|11883.12|12002.06|11882.06|12003.12|11883.12|12002.06|11882.06|9
1626693630000|2021-07-19 11:20:30|12002.22|11882.22|12001.28|11881.28|12002.22|11882.22|12001.28|11881.28|10
1626693640000|2021-07-19 11:20:40|12001.22|11881.22|11999.76|11879.76|12001.32|11881.32|11999.76|11879.76|9
1626693650000|2021-07-19 11:20:50|11999.28|11879.28|11997.54|11877.54|11999.28|11879.28|11997.51|11877.51|10
1626693660000|2021-07-19 11:21:00|11997.76|11877.76|11997.97|11877.97|11998.57|11878.57|11997.76|11877.76|9
1626693670000|2021-07-19 11:21:10|11998.1|11878.1|11997.33|11877.33|11998.1|11878.1|11997.18|11877.18|9
1626693680000|2021-07-19 11:21:20|11996.48|11876.48|11996.05|11876.05|11996.93|11876.93|11995.96|11875.96|10
1626693690000|2021-07-19 11:21:30|11995.79|11875.79|11995.39|11875.39|11995.79|11875.79|11995.39|11875.39|10
1626693700000|2021-07-19 11:21:40|11995.23|11875.23|11995.66|11875.66|11996.21|11876.21|11995.23|11875.23|9
1626693710000|2021-07-19 11:21:50|11995.61|11875.61|11994.35|11874.35|11995.61|11875.61|11994.35|11874.35|9
1626693720000|2021-07-19 11:22:00|11994.36|11874.36|11994.83|11874.83|11995.03|11875.03|11994.36|11874.36|10
1626693730000|2021-07-19 11:22:10|11993.23|11873.23|11993.54|11873.54|11993.54|11873.54|11992.79|11872.79|10
1626693740000|2021-07-19 11:22:20|11992.79|11872.79|11992.26|11872.26|11993.71|11873.71|11992.26|11872.26|9
1626693750000|2021-07-19 11:22:30|11992.16|11872.16|11987.45|11867.45|11992.16|11872.16|11987.45|11867.45|9
1626693760000|2021-07-19 11:22:40|11987.69|11867.69|11984.85|11864.85|11987.69|11867.69|11984.59|11864.59|10
1626693770000|2021-07-19 11:22:50|11984.37|11864.37|11983.05|11863.05|11984.37|11864.37|11983.05|11863.05|9
1626693780000|2021-07-19 11:23:00|11982.95|11862.95|11981.8|11861.8|11983|11863|11981.24|11861.24|9
1626693790000|2021-07-19 11:23:10|11981.78|11861.78|11981.96|11861.96|11982.5|11862.5|11981.41|11861.41|9
1626693800000|2021-07-19 11:23:20|11981.88|11861.88|11980.21|11860.21|11981.88|11861.88|11980.21|11860.21|9
1626693810000|2021-07-19 11:23:30|11979.83|11859.83|11979.03|11859.03|11979.83|11859.83|11978.94|11858.94|9
1626693820000|2021-07-19 11:23:40|11979.41|11859.41|11978.2|11858.2|11979.43|11859.43|11978.17|11858.17|9
1626693830000|2021-07-19 11:23:50|11978.19|11858.19|11976.36|11856.36|11978.19|11858.19|11976.36|11856.36|9
1626693840000|2021-07-19 11:24:00|11976.31|11856.31|11974.87|11854.87|11976.88|11856.88|11974.87|11854.87|9
1626693850000|2021-07-19 11:24:10|11974.47|11854.47|11975.56|11855.56|11975.56|11855.56|11974.32|11854.32|8
1626693860000|2021-07-19 11:24:20|11975.58|11855.58|11975.59|11855.59|11976.26|11856.26|11975.24|11855.24|10
1626693870000|2021-07-19 11:24:30|11975.5|11855.5|11975.38|11855.38|11975.5|11855.5|11974.67|11854.67|10
1626693880000|2021-07-19 11:24:40|11976.04|11856.04|11978.45|11858.45|11978.45|11858.45|11976.04|11856.04|9
1626693890000|2021-07-19 11:24:50|11978.82|11858.82|11979.59|11859.59|11979.59|11859.59|11978.71|11858.71|10
1626693900000|2021-07-19 11:25:00|11979.54|11859.54|11978.75|11858.75|11979.73|11859.73|11978.51|11858.51|10
1626693910000|2021-07-19 11:25:10|11978.72|11858.72|11979.02|11859.02|11979.33|11859.33|11978.41|11858.41|10
1626693920000|2021-07-19 11:25:20|11978.48|11858.48|11977.08|11857.08|11978.48|11858.48|11977.08|11857.08|10
1626693930000|2021-07-19 11:25:30|11977.23|11857.23|11976.36|11856.36|11977.23|11857.23|11976.23|11856.23|9
1626693940000|2021-07-19 11:25:40|11975.5|11855.5|11973.79|11853.79|11975.7|11855.7|11973.79|11853.79|9
1626693950000|2021-07-19 11:25:50|11973.98|11853.98|11974.99|11854.99|11974.99|11854.99|11973.71|11853.71|10
1626693960000|2021-07-19 11:26:00|11974.91|11854.91|11975.58|11855.58|11975.84|11855.84|11974.91|11854.91|9
1626693970000|2021-07-19 11:26:10|11975.61|11855.61|11976.46|11856.46|11976.46|11856.46|11975.61|11855.61|8
1626693980000|2021-07-19 11:26:20|11976.57|11856.57|11977.18|11857.18|11977.19|11857.19|11976.57|11856.57|8
1626693990000|2021-07-19 11:26:30|11977.36|11857.36|11977.19|11857.19|11977.36|11857.36|11977.07|11857.07|10
1626694000000|2021-07-19 11:26:40|11977.05|11857.05|11976.68|11856.68|11977.49|11857.49|11976.21|11856.21|10
1626694010000|2021-07-19 11:26:50|11976.67|11856.67|11977.88|11857.88|11977.88|11857.88|11976.47|11856.47|9
1626694020000|2021-07-19 11:27:00|11978.79|11858.79|11979.89|11859.89|11979.89|11859.89|11978.16|11858.16|9
1626694030000|2021-07-19 11:27:10|11979.83|11859.83|11980.2|11860.2|11980.77|11860.77|11979.7|11859.7|10
1626694040000|2021-07-19 11:27:20|11980.64|11860.64|11981.96|11861.96|11981.96|11861.96|11979.9|11859.9|10
1626694050000|2021-07-19 11:27:30|11981.83|11861.83|11982.08|11862.08|11982.49|11862.49|11981.51|11861.51|8
1626694060000|2021-07-19 11:27:40|11982.27|11862.27|11982.28|11862.28|11982.4|11862.4|11981.36|11861.36|8
1626694070000|2021-07-19 11:27:50|11982.27|11862.27|11982.88|11862.88|11982.88|11862.88|11982.1|11862.1|9
1626694080000|2021-07-19 11:28:00|11983.04|11863.04|11981.9|11861.9|11983.25|11863.25|11981.9|11861.9|9
1626694090000|2021-07-19 11:28:10|11981.91|11861.91|11982.2|11862.2|11982.24|11862.24|11981.82|11861.82|9
1626694100000|2021-07-19 11:28:20|11983.07|11863.07|11981.45|11861.45|11983.07|11863.07|11981.45|11861.45|10
1626694110000|2021-07-19 11:28:30|11981.36|11861.36|11981.01|11861.01|11981.43|11861.43|11981.01|11861.01|8
1626694120000|2021-07-19 11:28:40|11980.9|11860.9|11980.89|11860.89|11980.96|11860.96|11980.78|11860.78|9
1626694130000|2021-07-19 11:28:50|11980.85|11860.85|11980.73|11860.73|11980.98|11860.98|11980.17|11860.17|9
1626694140000|2021-07-19 11:29:00|11980.7|11860.7|11982.81|11862.81|11982.81|11862.81|11980.7|11860.7|10
1626694150000|2021-07-19 11:29:10|11982.47|11862.47|11983.2|11863.2|11983.2|11863.2|11982.24|11862.24|6
1626694160000|2021-07-19 11:29:20|11983.23|11863.23|11985.39|11865.39|11985.39|11865.39|11983.23|11863.23|8
1626694170000|2021-07-19 11:29:30|11985.67|11865.67|11986|11866|11986.18|11866.18|11985.67|11865.67|9
1626694180000|2021-07-19 11:29:40|11985.98|11865.98|11986.07|11866.07|11986.36|11866.36|11985.98|11865.98|9
1626694190000|2021-07-19 11:29:50|11986.08|11866.08|11986.88|11866.88|11986.95|11866.95|11986.08|11866.08|7
1626694200000|2021-07-19 11:30:00|11987.61|11867.61|11988.04|11868.04|11988.04|11868.04|11987.61|11867.61|6
1626694210000|2021-07-19 11:30:10|11988.77|11868.77|11987.39|11867.39|11989.76|11869.76|11987.09|11867.09|8
1626694220000|2021-07-19 11:30:20|11987.63|11867.63|11983.85|11863.85|11987.72|11867.72|11983.85|11863.85|10
1626694230000|2021-07-19 11:30:30|11983.46|11863.46|11983.09|11863.09|11983.7|11863.7|11982.88|11862.88|10
1626694240000|2021-07-19 11:30:40|11983.1|11863.1|11982.23|11862.23|11983.1|11863.1|11982.12|11862.12|9
1626694250000|2021-07-19 11:30:50|11982.24|11862.24|11981.07|11861.07|11982.24|11862.24|11981.07|11861.07|10
1626694260000|2021-07-19 11:31:00|11981.12|11861.12|11981.77|11861.77|11981.77|11861.77|11980.67|11860.67|9
1626694270000|2021-07-19 11:31:10|11982.09|11862.09|11981.69|11861.69|11982.37|11862.37|11981.68|11861.68|10
1626694280000|2021-07-19 11:31:20|11981.71|11861.71|11981.51|11861.51|11981.95|11861.95|11981.51|11861.51|10
1626694290000|2021-07-19 11:31:30|11981.41|11861.41|11980.45|11860.45|11981.41|11861.41|11980.45|11860.45|10
1626694300000|2021-07-19 11:31:40|11980.47|11860.47|11979.2|11859.2|11980.47|11860.47|11979.2|11859.2|8
1626694310000|2021-07-19 11:31:50|11979.16|11859.16|11978.96|11858.96|11979.34|11859.34|11978.96|11858.96|10
1626694320000|2021-07-19 11:32:00|11978.97|11858.97|11978.33|11858.33|11979.06|11859.06|11978.33|11858.33|8
1626694330000|2021-07-19 11:32:10|11977.93|11857.93|11976.66|11856.66|11978|11858|11976.66|11856.66|10
1626694340000|2021-07-19 11:32:20|11976.75|11856.75|11974.8|11854.8|11976.75|11856.75|11974.8|11854.8|9
1626694350000|2021-07-19 11:32:30|11974.69|11854.69|11974.18|11854.18|11974.81|11854.81|11974.18|11854.18|8
1626694360000|2021-07-19 11:32:40|11973.99|11853.99|11972.64|11852.64|11973.99|11853.99|11972.56|11852.56|10
1626694370000|2021-07-19 11:32:50|11972.46|11852.46|11970.82|11850.82|11972.48|11852.48|11970.57|11850.57|10
1626694380000|2021-07-19 11:33:00|11970.76|11850.76|11966.02|11846.02|11970.76|11850.76|11966.02|11846.02|9
1626694390000|2021-07-19 11:33:10|11966.45|11846.45|11964.11|11844.11|11966.67|11846.67|11964.11|11844.11|9
1626694400000|2021-07-19 11:33:20|11963.78|11843.78|11961.35|11841.35|11963.78|11843.78|11961.29|11841.29|10
1626694410000|2021-07-19 11:33:30|11961.16|11841.16|11960.24|11840.24|11961.16|11841.16|11959.7|11839.7|10
1626694420000|2021-07-19 11:33:40|11960.12|11840.12|11962.84|11842.84|11962.84|11842.84|11958.99|11838.99|10
1626694430000|2021-07-19 11:33:50|11962.96|11842.96|11963.14|11843.14|11963.98|11843.98|11962.96|11842.96|9
1626694440000|2021-07-19 11:34:00|11962.78|11842.78|11961.66|11841.66|11962.95|11842.95|11961.66|11841.66|10
1626694450000|2021-07-19 11:34:10|11961.55|11841.55|11960.77|11840.77|11962.11|11842.11|11960.77|11840.77|10
1626694460000|2021-07-19 11:34:20|11961.29|11841.29|11962.92|11842.92|11963.27|11843.27|11961.29|11841.29|10
1626694470000|2021-07-19 11:34:30|11963.03|11843.03|11961.95|11841.95|11963.03|11843.03|11961.74|11841.74|8
1626694480000|2021-07-19 11:34:40|11961.97|11841.97|11961.64|11841.64|11961.97|11841.97|11961.61|11841.61|9
1626694490000|2021-07-19 11:34:50|11961.7|11841.7|11962.63|11842.63|11962.67|11842.67|11961.7|11841.7|10
1626694500000|2021-07-19 11:35:00|11962.64|11842.64|11964.17|11844.17|11964.17|11844.17|11962.64|11842.64|9
1626694510000|2021-07-19 11:35:10|11963.22|11843.22|11964.37|11844.37|11964.37|11844.37|11963.22|11843.22|10
1626694520000|2021-07-19 11:35:20|11964.45|11844.45|11965.12|11845.12|11965.12|11845.12|11964.45|11844.45|10
1626694530000|2021-07-19 11:35:30|11965.09|11845.09|11964.99|11844.99|11965.42|11845.42|11964.66|11844.66|8
1626694540000|2021-07-19 11:35:40|11964.84|11844.84|11965.32|11845.32|11965.45|11845.45|11964.84|11844.84|8
1626694550000|2021-07-19 11:35:50|11965.35|11845.35|11967.72|11847.72|11967.72|11847.72|11965.35|11845.35|9
1626694560000|2021-07-19 11:36:00|11967.89|11847.89|11969|11849|11969|11849|11967.89|11847.89|10
1626694570000|2021-07-19 11:36:10|11969.05|11849.05|11967.83|11847.83|11969.05|11849.05|11967.83|11847.83|10
1626694580000|2021-07-19 11:36:20|11967.79|11847.79|11967.67|11847.67|11967.79|11847.79|11966.46|11846.46|10
1626694590000|2021-07-19 11:36:30|11967.35|11847.35|11966.56|11846.56|11967.42|11847.42|11966.49|11846.49|7
1626694600000|2021-07-19 11:36:40|11966.67|11846.67|11967.16|11847.16|11967.83|11847.83|11966.67|11846.67|9
1626694610000|2021-07-19 11:36:50|11967.24|11847.24|11968.81|11848.81|11968.81|11848.81|11967.24|11847.24|9
1626694620000|2021-07-19 11:37:00|11968.83|11848.83|11970.32|11850.32|11970.32|11850.32|11968.83|11848.83|10
1626694630000|2021-07-19 11:37:10|11970.52|11850.52|11970.67|11850.67|11970.88|11850.88|11970.52|11850.52|8
1626694640000|2021-07-19 11:37:20|11971.49|11851.49|11972.02|11852.02|11972.02|11852.02|11970.98|11850.98|6
1626694650000|2021-07-19 11:37:30|11972.09|11852.09|11973.16|11853.16|11973.17|11853.17|11971.99|11851.99|8
1626694660000|2021-07-19 11:37:40|11973.45|11853.45|11976.02|11856.02|11976.02|11856.02|11973.45|11853.45|10
1626694670000|2021-07-19 11:37:50|11976.27|11856.27|11979.64|11859.64|11979.64|11859.64|11976.27|11856.27|10
1626694680000|2021-07-19 11:38:00|11980.09|11860.09|11981|11861|11981|11861|11979.85|11859.85|10
1626694690000|2021-07-19 11:38:10|11980.57|11860.57|11984.68|11864.68|11984.68|11864.68|11980.41|11860.41|10
1626694700000|2021-07-19 11:38:20|11984.86|11864.86|11985.38|11865.38|11985.38|11865.38|11984.86|11864.86|10
1626694710000|2021-07-19 11:38:30|11986.09|11866.09|11987.37|11867.37|11987.71|11867.71|11986.09|11866.09|8
1626694720000|2021-07-19 11:38:40|11987.48|11867.48|11988.81|11868.81|11988.81|11868.81|11987.48|11867.48|10
1626694730000|2021-07-19 11:38:50|11988.95|11868.95|11987.67|11867.67|11988.95|11868.95|11987.67|11867.67|9
1626694740000|2021-07-19 11:39:00|11988.64|11868.64|11989.27|11869.27|11989.5|11869.5|11988.61|11868.61|10
1626694750000|2021-07-19 11:39:10|11989.31|11869.31|11992.54|11872.54|11992.54|11872.54|11989.3|11869.3|10
1626694760000|2021-07-19 11:39:20|11993.65|11873.65|11997.35|11877.35|11997.35|11877.35|11993.65|11873.65|10
1626694770000|2021-07-19 11:39:30|11996.64|11876.64|11998.43|11878.43|11998.66|11878.66|11996.64|11876.64|10
1626694780000|2021-07-19 11:39:40|11998.57|11878.57|12000.46|11880.46|12000.46|11880.46|11998.57|11878.57|9
1626694790000|2021-07-19 11:39:50|12000.42|11880.42|12001.01|11881.01|12001.28|11881.28|12000.26|11880.26|10
1626694800000|2021-07-19 11:40:00|12002.01|11882.01|12003.26|11883.26|12003.26|11883.26|12002.01|11882.01|10
1626694810000|2021-07-19 11:40:10|12003.53|11883.53|12003.99|11883.99|12003.99|11883.99|12003.09|11883.09|9
1626694820000|2021-07-19 11:40:20|12003.12|11883.12|12002.97|11882.97|12003.12|11883.12|12002.85|11882.85|10
1626694830000|2021-07-19 11:40:30|12002.95|11882.95|12002.58|11882.58|12003.22|11883.22|12002.4|11882.4|9
1626694840000|2021-07-19 11:40:40|12002.52|11882.52|12002.43|11882.43|12002.52|11882.52|12002.35|11882.35|6
1626694850000|2021-07-19 11:40:50|12002.34|11882.34|12000.37|11880.37|12002.34|11882.34|12000.37|11880.37|8
1626694860000|2021-07-19 11:41:00|12000.23|11880.23|11998.33|11878.33|12000.23|11880.23|11998.33|11878.33|9
1626694870000|2021-07-19 11:41:10|11998.35|11878.35|11997.8|11877.8|11998.6|11878.6|11997.72|11877.72|9
1626694880000|2021-07-19 11:41:20|11998.97|11878.97|11998.17|11878.17|11999.72|11879.72|11998.04|11878.04|9
1626694890000|2021-07-19 11:41:30|11998.16|11878.16|11999.08|11879.08|11999.08|11879.08|11996.7|11876.7|8
1626694900000|2021-07-19 11:41:40|11999.34|11879.34|12000.41|11880.41|12000.73|11880.73|11999.31|11879.31|9
1626694910000|2021-07-19 11:41:50|11999.52|11879.52|11999.68|11879.68|11999.68|11879.68|11999|11879|8
1626694920000|2021-07-19 11:42:00|11999.7|11879.7|11998.92|11878.92|11999.73|11879.73|11998.9|11878.9|9
1626694930000|2021-07-19 11:42:10|11998.93|11878.93|11997.49|11877.49|11998.93|11878.93|11997.49|11877.49|9
1626694940000|2021-07-19 11:42:20|11997.27|11877.27|11996.16|11876.16|11997.27|11877.27|11995.65|11875.65|10
1626694950000|2021-07-19 11:42:30|11995.95|11875.95|11994.56|11874.56|11995.99|11875.99|11993.82|11873.82|10
1626694960000|2021-07-19 11:42:40|11994.93|11874.93|11994.57|11874.57|11994.93|11874.93|11994.27|11874.27|10
1626694970000|2021-07-19 11:42:50|11994.43|11874.43|11994.49|11874.49|11994.84|11874.84|11993.64|11873.64|9
1626694980000|2021-07-19 11:43:00|11993.39|11873.39|11992.73|11872.73|11993.39|11873.39|11992.73|11872.73|5
1626694990000|2021-07-19 11:43:10|11992.5|11872.5|11991.2|11871.2|11992.53|11872.53|11991.2|11871.2|10
1626695000000|2021-07-19 11:43:20|11990.83|11870.83|11990.19|11870.19|11990.83|11870.83|11990.04|11870.04|9
1626695010000|2021-07-19 11:43:30|11990.02|11870.02|11989.29|11869.29|11990.11|11870.11|11988.44|11868.44|10
1626695020000|2021-07-19 11:43:40|11989.42|11869.42|11989.32|11869.32|11989.45|11869.45|11989.16|11869.16|9
1626695030000|2021-07-19 11:43:50|11989.22|11869.22|11987.57|11867.57|11989.22|11869.22|11987.35|11867.35|10
1626695040000|2021-07-19 11:44:00|11987.4|11867.4|11986.83|11866.83|11987.4|11867.4|11986.47|11866.47|9
1626695050000|2021-07-19 11:44:10|11986.91|11866.91|11987.19|11867.19|11987.34|11867.34|11986.91|11866.91|10
1626695060000|2021-07-19 11:44:20|11986.92|11866.92|11986.95|11866.95|11987.18|11867.18|11986.79|11866.79|10
1626695070000|2021-07-19 11:44:30|11987.11|11867.11|11986.14|11866.14|11987.11|11867.11|11986.14|11866.14|9
1626695080000|2021-07-19 11:44:40|11986.02|11866.02|11984.44|11864.44|11986.75|11866.75|11984.44|11864.44|9
1626695090000|2021-07-19 11:44:50|11984.37|11864.37|11984.53|11864.53|11984.53|11864.53|11984.29|11864.29|8
1626695100000|2021-07-19 11:45:00|11984.59|11864.59|11984.72|11864.72|11984.72|11864.72|11984.37|11864.37|7
1626695110000|2021-07-19 11:45:10|11985.4|11865.4|11986.25|11866.25|11986.25|11866.25|11984.64|11864.64|8
1626695120000|2021-07-19 11:45:20|11986.2|11866.2|11986.86|11866.86|11986.88|11866.88|11986.2|11866.2|9
1626695130000|2021-07-19 11:45:30|11986.93|11866.93|11988.9|11868.9|11988.9|11868.9|11986.93|11866.93|10
1626695140000|2021-07-19 11:45:40|11988.93|11868.93|11989.03|11869.03|11990.26|11870.26|11988.93|11868.93|10
1626695150000|2021-07-19 11:45:50|11989.19|11869.19|11987.86|11867.86|11989.38|11869.38|11987.86|11867.86|9
1626695160000|2021-07-19 11:46:00|11988.63|11868.63|11987.94|11867.94|11988.63|11868.63|11987.9|11867.9|8
1626695170000|2021-07-19 11:46:10|11987.33|11867.33|11985.02|11865.02|11987.38|11867.38|11985.02|11865.02|9
1626695180000|2021-07-19 11:46:20|11984.93|11864.93|11980.92|11860.92|11984.93|11864.93|11980.92|11860.92|10
1626695190000|2021-07-19 11:46:30|11980.85|11860.85|11978.13|11858.13|11980.85|11860.85|11978.13|11858.13|10
1626695200000|2021-07-19 11:46:40|11977.91|11857.91|11977.28|11857.28|11977.91|11857.91|11977.28|11857.28|10
1626695210000|2021-07-19 11:46:50|11977.36|11857.36|11974.8|11854.8|11977.36|11857.36|11974.8|11854.8|10
1626695220000|2021-07-19 11:47:00|11974.86|11854.86|11973.91|11853.91|11975|11855|11973.07|11853.07|10
1626695230000|2021-07-19 11:47:10|11973.21|11853.21|11969.33|11849.33|11973.21|11853.21|11969.33|11849.33|10
1626695240000|2021-07-19 11:47:20|11969.12|11849.12|11966.85|11846.85|11969.12|11849.12|11966.39|11846.39|10
1626695250000|2021-07-19 11:47:30|11966.88|11846.88|11969.53|11849.53|11970.2|11850.2|11966.88|11846.88|10
1626695260000|2021-07-19 11:47:40|11970|11850|11966.5|11846.5|11970|11850|11966.5|11846.5|9
1626695270000|2021-07-19 11:47:50|11965.83|11845.83|11963.32|11843.32|11965.83|11845.83|11963.1|11843.1|10
1626695280000|2021-07-19 11:48:00|11963.15|11843.15|11963.28|11843.28|11964.54|11844.54|11963.15|11843.15|10
1626695290000|2021-07-19 11:48:10|11963.16|11843.16|11961.63|11841.63|11963.18|11843.18|11961.63|11841.63|9
1626695300000|2021-07-19 11:48:20|11961.8|11841.8|11962.02|11842.02|11962.56|11842.56|11961.8|11841.8|9
1626695310000|2021-07-19 11:48:30|11962.05|11842.05|11961.26|11841.26|11962.05|11842.05|11961.02|11841.02|9
1626695320000|2021-07-19 11:48:40|11961.22|11841.22|11959.96|11839.96|11961.22|11841.22|11959.96|11839.96|9
1626695330000|2021-07-19 11:48:50|11959.81|11839.81|11962.29|11842.29|11962.29|11842.29|11959.81|11839.81|10
1626695340000|2021-07-19 11:49:00|11962.43|11842.43|11963.2|11843.2|11963.2|11843.2|11962.43|11842.43|10
1626695350000|2021-07-19 11:49:10|11962.86|11842.86|11959.89|11839.89|11963.01|11843.01|11959.83|11839.83|9
1626695360000|2021-07-19 11:49:20|11959.84|11839.84|11960.27|11840.27|11960.3|11840.3|11959.62|11839.62|10
1626695370000|2021-07-19 11:49:30|11960.26|11840.26|11962.46|11842.46|11962.52|11842.52|11960.26|11840.26|9
1626695380000|2021-07-19 11:49:40|11962.53|11842.53|11962.79|11842.79|11962.79|11842.79|11962.43|11842.43|10
1626695390000|2021-07-19 11:49:50|11962.83|11842.83|11963.74|11843.74|11963.74|11843.74|11961.99|11841.99|9
1626695400000|2021-07-19 11:50:00|11963.33|11843.33|11966.34|11846.34|11966.34|11846.34|11963.33|11843.33|10
1626695410000|2021-07-19 11:50:10|11966.47|11846.47|11966.62|11846.62|11966.69|11846.69|11965.58|11845.58|10
1626695420000|2021-07-19 11:50:20|11966.59|11846.59|11966.03|11846.03|11966.7|11846.7|11965.88|11845.88|10
1626695430000|2021-07-19 11:50:30|11966.08|11846.08|11966.19|11846.19|11966.3|11846.3|11965.58|11845.58|10
1626695440000|2021-07-19 11:50:40|11966.23|11846.23|11965.81|11845.81|11966.23|11846.23|11965.81|11845.81|9
1626695450000|2021-07-19 11:50:50|11965.71|11845.71|11965.61|11845.61|11965.97|11845.97|11965|11845|8
1626695460000|2021-07-19 11:51:00|11965.55|11845.55|11963.62|11843.62|11965.73|11845.73|11963.57|11843.57|9
1626695470000|2021-07-19 11:51:10|11963.19|11843.19|11960.9|11840.9|11963.19|11843.19|11960.9|11840.9|9
1626695480000|2021-07-19 11:51:20|11961.02|11841.02|11959.47|11839.47|11961.02|11841.02|11959.47|11839.47|9
1626695490000|2021-07-19 11:51:30|11959.43|11839.43|11958.91|11838.91|11959.43|11839.43|11958.74|11838.74|10
1626695500000|2021-07-19 11:51:40|11958.8|11838.8|11958.89|11838.89|11958.89|11838.89|11958.16|11838.16|9
1626695510000|2021-07-19 11:51:50|11959.11|11839.11|11959.27|11839.27|11959.31|11839.31|11958.95|11838.95|8
1626695520000|2021-07-19 11:52:00|11959.52|11839.52|11960.79|11840.79|11960.79|11840.79|11959.48|11839.48|9
1626695530000|2021-07-19 11:52:10|11960.35|11840.35|11956.34|11836.34|11960.35|11840.35|11956.34|11836.34|10
1626695540000|2021-07-19 11:52:20|11956.18|11836.18|11955.33|11835.33|11956.18|11836.18|11955.01|11835.01|9
1626695550000|2021-07-19 11:52:30|11955.07|11835.07|11954.75|11834.75|11955.78|11835.78|11954.75|11834.75|9
1626695560000|2021-07-19 11:52:40|11955.19|11835.19|11953.75|11833.75|11955.19|11835.19|11953.75|11833.75|10
1626695570000|2021-07-19 11:52:50|11953.36|11833.36|11952.81|11832.81|11953.36|11833.36|11952.81|11832.81|8
1626695580000|2021-07-19 11:53:00|11952.75|11832.75|11951.68|11831.68|11952.85|11832.85|11951.68|11831.68|10
1626695590000|2021-07-19 11:53:10|11951.38|11831.38|11951.83|11831.83|11951.83|11831.83|11950.39|11830.39|10
1626695600000|2021-07-19 11:53:20|11951.85|11831.85|11952.41|11832.41|11952.41|11832.41|11951.48|11831.48|10
1626695610000|2021-07-19 11:53:30|11951.57|11831.57|11950.24|11830.24|11952.25|11832.25|11950.2|11830.2|10
1626695620000|2021-07-19 11:53:40|11950.11|11830.11|11950.13|11830.13|11950.56|11830.56|11950.11|11830.11|9
1626695630000|2021-07-19 11:53:50|11950.56|11830.56|11949.98|11829.98|11951.45|11831.45|11949.98|11829.98|9
1626695640000|2021-07-19 11:54:00|11949.97|11829.97|11950.64|11830.64|11950.64|11830.64|11949.97|11829.97|9
1626695650000|2021-07-19 11:54:10|11951.54|11831.54|11954.06|11834.06|11954.06|11834.06|11950.93|11830.93|10
1626695660000|2021-07-19 11:54:20|11954.53|11834.53|11954.1|11834.1|11954.53|11834.53|11954.1|11834.1|10
1626695670000|2021-07-19 11:54:30|11954.37|11834.37|11954.33|11834.33|11954.41|11834.41|11954.21|11834.21|10
1626695680000|2021-07-19 11:54:40|11954.38|11834.38|11953|11833|11954.38|11834.38|11953|11833|10
1626695690000|2021-07-19 11:54:50|11953.07|11833.07|11955.4|11835.4|11955.4|11835.4|11953.07|11833.07|9
1626695700000|2021-07-19 11:55:00|11955.65|11835.65|11954.64|11834.64|11955.65|11835.65|11954.53|11834.53|7
1626695710000|2021-07-19 11:55:10|11954.74|11834.74|11956.48|11836.48|11956.64|11836.64|11954.74|11834.74|10
1626695720000|2021-07-19 11:55:20|11956.59|11836.59|11957.15|11837.15|11957.15|11837.15|11956.34|11836.34|7
1626695730000|2021-07-19 11:55:30|11957.14|11837.14|11955.63|11835.63|11957.14|11837.14|11955.52|11835.52|10
1626695740000|2021-07-19 11:55:40|11955.62|11835.62|11953.96|11833.96|11955.62|11835.62|11953.96|11833.96|10
1626695750000|2021-07-19 11:55:50|11953.81|11833.81|11952.72|11832.72|11953.81|11833.81|11952.72|11832.72|9
1626695760000|2021-07-19 11:56:00|11953.36|11833.36|11952.72|11832.72|11953.42|11833.42|11952.7|11832.7|7
1626695770000|2021-07-19 11:56:10|11952.73|11832.73|11952.85|11832.85|11952.86|11832.86|11951.89|11831.89|9
1626695780000|2021-07-19 11:56:20|11952.86|11832.86|11953.86|11833.86|11953.86|11833.86|11952.86|11832.86|8
1626695790000|2021-07-19 11:56:30|11953.92|11833.92|11954.51|11834.51|11955.26|11835.26|11953.92|11833.92|10
1626695800000|2021-07-19 11:56:40|11954.53|11834.53|11955.02|11835.02|11955.11|11835.11|11954.53|11834.53|9
1626695810000|2021-07-19 11:56:50|11955.99|11835.99|11955.71|11835.71|11956.4|11836.4|11955.55|11835.55|9
1626695820000|2021-07-19 11:57:00|11955.74|11835.74|11956.75|11836.75|11956.87|11836.87|11955.74|11835.74|7
1626695830000|2021-07-19 11:57:10|11955.89|11835.89|11955.85|11835.85|11956.06|11836.06|11955.78|11835.78|10
1626695840000|2021-07-19 11:57:20|11955.73|11835.73|11954.61|11834.61|11956.01|11836.01|11954.61|11834.61|10
1626695850000|2021-07-19 11:57:30|11954.43|11834.43|11953.73|11833.73|11954.43|11834.43|11953.73|11833.73|10
1626695860000|2021-07-19 11:57:40|11953.77|11833.77|11953.17|11833.17|11953.86|11833.86|11953.09|11833.09|9
1626695870000|2021-07-19 11:57:50|11953.03|11833.03|11953.6|11833.6|11953.65|11833.65|11952.79|11832.79|9
1626695880000|2021-07-19 11:58:00|11953.61|11833.61|11951.49|11831.49|11953.98|11833.98|11951.49|11831.49|10
1626695890000|2021-07-19 11:58:10|11951.34|11831.34|11950.85|11830.85|11952.11|11832.11|11950.85|11830.85|10
1626695900000|2021-07-19 11:58:20|11951.36|11831.36|11951.91|11831.91|11952.68|11832.68|11951.31|11831.31|9
1626695910000|2021-07-19 11:58:30|11952.84|11832.84|11952.8|11832.8|11953.18|11833.18|11952.8|11832.8|9
1626695920000|2021-07-19 11:58:40|11952.72|11832.72|11952.46|11832.46|11952.8|11832.8|11952.44|11832.44|9
1626695930000|2021-07-19 11:58:50|11952.48|11832.48|11951.3|11831.3|11952.48|11832.48|11950.26|11830.26|9
1626695940000|2021-07-19 11:59:00|11951.6|11831.6|11952.52|11832.52|11952.77|11832.77|11951.6|11831.6|9
1626695950000|2021-07-19 11:59:10|11952.37|11832.37|11950.13|11830.13|11952.37|11832.37|11949.97|11829.97|10
1626695960000|2021-07-19 11:59:20|11950.12|11830.12|11949.82|11829.82|11950.7|11830.7|11949.75|11829.75|9
1626695970000|2021-07-19 11:59:30|11949.83|11829.83|11948.35|11828.35|11949.83|11829.83|11948.35|11828.35|9
1626695980000|2021-07-19 11:59:40|11948.55|11828.55|11948.79|11828.79|11949.99|11829.99|11948.55|11828.55|10
1626695990000|2021-07-19 11:59:50|11948.13|11828.13|11948.71|11828.71|11948.71|11828.71|11947.6|11827.6|9
1626696000000|2021-07-19 12:00:00|11948.35|11828.35|11946.12|11826.12|11948.39|11828.39|11946.12|11826.12|9
1626696010000|2021-07-19 12:00:10|11945.53|11825.53|11935.31|11815.31|11945.53|11825.53|11934.88|11814.88|10
1626696020000|2021-07-19 12:00:20|11934.28|11814.28|11927.28|11807.28|11934.28|11814.28|11927.28|11807.28|10
1626696030000|2021-07-19 12:00:30|11926.23|11806.23|11927.28|11807.28|11927.28|11807.28|11926.23|11806.23|10
1626696040000|2021-07-19 12:00:40|11926.71|11806.71|11926.64|11806.64|11927.52|11807.52|11926.51|11806.51|10
1626696050000|2021-07-19 12:00:50|11927.87|11807.87|11926.58|11806.58|11927.91|11807.91|11926.58|11806.58|10
1626696060000|2021-07-19 12:01:00|11926.77|11806.77|11925.17|11805.17|11926.77|11806.77|11924.86|11804.86|9
1626696070000|2021-07-19 12:01:10|11925.19|11805.19|11926.04|11806.04|11926.04|11806.04|11925.05|11805.05|10
1626696080000|2021-07-19 12:01:20|11926.27|11806.27|11926.82|11806.82|11926.82|11806.82|11925.38|11805.38|10
1626696090000|2021-07-19 12:01:30|11926.81|11806.81|11926.41|11806.41|11927.04|11807.04|11925.91|11805.91|9
1626696100000|2021-07-19 12:01:40|11925.96|11805.96|11926.71|11806.71|11926.71|11806.71|11925.52|11805.52|10
1626696110000|2021-07-19 12:01:50|11926.96|11806.96|11927.76|11807.76|11927.96|11807.96|11926.96|11806.96|9
1626696120000|2021-07-19 12:02:00|11928.61|11808.61|11929.08|11809.08|11929.08|11809.08|11928.61|11808.61|10
1626696130000|2021-07-19 12:02:10|11928.58|11808.58|11927.1|11807.1|11928.94|11808.94|11927.1|11807.1|9
1626696140000|2021-07-19 12:02:20|11926.66|11806.66|11923.73|11803.73|11926.75|11806.75|11923.73|11803.73|8
1626696150000|2021-07-19 12:02:30|11923.51|11803.51|11922.63|11802.63|11923.67|11803.67|11922.63|11802.63|10
1626696160000|2021-07-19 12:02:40|11920.39|11800.39|11921.11|11801.11|11922.27|11802.27|11920.39|11800.39|10
1626696170000|2021-07-19 12:02:50|11921.03|11801.03|11920.03|11800.03|11921.03|11801.03|11920.01|11800.01|9
1626696180000|2021-07-19 12:03:00|11920.07|11800.07|11918.95|11798.95|11920.93|11800.93|11918.95|11798.95|9
1626696190000|2021-07-19 12:03:10|11918.91|11798.91|11919.89|11799.89|11919.92|11799.92|11918.91|11798.91|10
1626696200000|2021-07-19 12:03:20|11919.86|11799.86|11919.97|11799.97|11920.58|11800.58|11919.86|11799.86|10
1626696210000|2021-07-19 12:03:30|11919.98|11799.98|11921.93|11801.93|11921.93|11801.93|11919.98|11799.98|9
1626696220000|2021-07-19 12:03:40|11922.04|11802.04|11923.37|11803.37|11923.37|11803.37|11922.04|11802.04|9
1626696230000|2021-07-19 12:03:50|11923.74|11803.74|11923.48|11803.48|11924.24|11804.24|11923.43|11803.43|10
1626696240000|2021-07-19 12:04:00|11923.62|11803.62|11924.03|11804.03|11924.62|11804.62|11923.62|11803.62|8
1626696250000|2021-07-19 12:04:10|11924.82|11804.82|11924.96|11804.96|11924.96|11804.96|11924.62|11804.62|9
1626696260000|2021-07-19 12:04:20|11924.05|11804.05|11926.02|11806.02|11926.02|11806.02|11923.93|11803.93|10
1626696270000|2021-07-19 12:04:30|11926.05|11806.05|11927.41|11807.41|11927.64|11807.64|11926.05|11806.05|9
1626696280000|2021-07-19 12:04:40|11927.18|11807.18|11926.43|11806.43|11927.35|11807.35|11926.27|11806.27|10
1626696290000|2021-07-19 12:04:50|11926.63|11806.63|11927.14|11807.14|11927.52|11807.52|11926.51|11806.51|9
1626696300000|2021-07-19 12:05:00|11927.18|11807.18|11930.17|11810.17|11930.17|11810.17|11927.14|11807.14|10
1626696310000|2021-07-19 12:05:10|11930.16|11810.16|11932.83|11812.83|11933.3|11813.3|11930.16|11810.16|10
1626696320000|2021-07-19 12:05:20|11933.06|11813.06|11939.46|11819.46|11939.67|11819.67|11933.06|11813.06|9
1626696330000|2021-07-19 12:05:30|11941.07|11821.07|11942.33|11822.33|11942.33|11822.33|11941.07|11821.07|9
1626696340000|2021-07-19 12:05:40|11942.37|11822.37|11946.09|11826.09|11946.09|11826.09|11942.37|11822.37|10
1626696350000|2021-07-19 12:05:50|11946.57|11826.57|11950.01|11830.01|11950.1|11830.1|11945.47|11825.47|10
1626696360000|2021-07-19 12:06:00|11950.58|11830.58|11948.24|11828.24|11950.58|11830.58|11947.41|11827.41|10
1626696370000|2021-07-19 12:06:10|11948.54|11828.54|11948.03|11828.03|11948.54|11828.54|11948.02|11828.02|10
1626696380000|2021-07-19 12:06:20|11948.42|11828.42|11949.35|11829.35|11949.35|11829.35|11948.25|11828.25|10
1626696390000|2021-07-19 12:06:30|11950.61|11830.61|11956.7|11836.7|11956.7|11836.7|11950.61|11830.61|10
1626696400000|2021-07-19 12:06:40|11956.72|11836.72|11961.67|11841.67|11961.67|11841.67|11956.45|11836.45|10
1626696410000|2021-07-19 12:06:50|11962.71|11842.71|11961.51|11841.51|11962.71|11842.71|11961.51|11841.51|7
1626696420000|2021-07-19 12:07:00|11962.2|11842.2|11964.62|11844.62|11964.67|11844.67|11962.2|11842.2|10
1626696430000|2021-07-19 12:07:10|11964.66|11844.66|11968.2|11848.2|11968.2|11848.2|11964.66|11844.66|10
1626696440000|2021-07-19 12:07:20|11968.68|11848.68|11969.71|11849.71|11969.71|11849.71|11968.5|11848.5|8
1626696450000|2021-07-19 12:07:30|11969.26|11849.26|11968.36|11848.36|11969.75|11849.75|11968.19|11848.19|10
1626696460000|2021-07-19 12:07:40|11967|11847|11965.96|11845.96|11967|11847|11965.32|11845.32|10
1626696470000|2021-07-19 12:07:50|11965.57|11845.57|11966.2|11846.2|11966.52|11846.52|11965.57|11845.57|9
1626696480000|2021-07-19 12:08:00|11966.28|11846.28|11964.94|11844.94|11966.28|11846.28|11964.57|11844.57|10
1626696490000|2021-07-19 12:08:10|11964.62|11844.62|11966.03|11846.03|11966.3|11846.3|11963.88|11843.88|9
1626696500000|2021-07-19 12:08:20|11966.07|11846.07|11966.89|11846.89|11966.89|11846.89|11966.04|11846.04|10
1626696510000|2021-07-19 12:08:30|11967.29|11847.29|11966.08|11846.08|11967.49|11847.49|11966.08|11846.08|10
1626696520000|2021-07-19 12:08:40|11966.25|11846.25|11965.34|11845.34|11966.75|11846.75|11965.34|11845.34|10
1626696530000|2021-07-19 12:08:50|11965.64|11845.64|11966.56|11846.56|11966.56|11846.56|11965.14|11845.14|9
1626696540000|2021-07-19 12:09:00|11965.43|11845.43|11965.56|11845.56|11965.96|11845.96|11965.05|11845.05|10
1626696550000|2021-07-19 12:09:10|11965.73|11845.73|11964.71|11844.71|11965.73|11845.73|11964.71|11844.71|9
1626696560000|2021-07-19 12:09:20|11964.62|11844.62|11963.98|11843.98|11964.62|11844.62|11963.18|11843.18|8
1626696570000|2021-07-19 12:09:30|11963.96|11843.96|11964.42|11844.42|11964.44|11844.44|11963.72|11843.72|10
1626696580000|2021-07-19 12:09:40|11964.6|11844.6|11965.83|11845.83|11965.97|11845.97|11964.6|11844.6|9
1626696590000|2021-07-19 12:09:50|11965.88|11845.88|11966.34|11846.34|11966.4|11846.4|11965.8|11845.8|9
1626696600000|2021-07-19 12:10:00|11966.37|11846.37|11966.69|11846.69|11966.69|11846.69|11966.37|11846.37|8
1626696610000|2021-07-19 12:10:10|11966.65|11846.65|11967.96|11847.96|11968.45|11848.45|11966.53|11846.53|10
1626696620000|2021-07-19 12:10:20|11967.63|11847.63|11961.7|11841.7|11967.63|11847.63|11961.7|11841.7|10
1626696630000|2021-07-19 12:10:30|11960.9|11840.9|11961.83|11841.83|11961.86|11841.86|11960.78|11840.78|10
1626696640000|2021-07-19 12:10:40|11961.8|11841.8|11962.31|11842.31|11962.69|11842.69|11961.69|11841.69|10
1626696650000|2021-07-19 12:10:50|11962.23|11842.23|11961.65|11841.65|11962.23|11842.23|11961.65|11841.65|10
1626696660000|2021-07-19 12:11:00|11961.68|11841.68|11963.39|11843.39|11963.39|11843.39|11961.68|11841.68|10
1626696670000|2021-07-19 12:11:10|11963.41|11843.41|11963.12|11843.12|11963.44|11843.44|11962.46|11842.46|9
1626696680000|2021-07-19 12:11:20|11963.3|11843.3|11962.32|11842.32|11963.56|11843.56|11962.18|11842.18|10
1626696690000|2021-07-19 12:11:30|11962.06|11842.06|11961.46|11841.46|11962.06|11842.06|11961.46|11841.46|7
1626696700000|2021-07-19 12:11:40|11961.44|11841.44|11959.32|11839.32|11961.92|11841.92|11959.32|11839.32|9
1626696710000|2021-07-19 12:11:50|11959.27|11839.27|11956.45|11836.45|11959.27|11839.27|11956.45|11836.45|10
1626696720000|2021-07-19 12:12:00|11956.51|11836.51|11956.51|11836.51|11957.26|11837.26|11956.51|11836.51|8
1626696730000|2021-07-19 12:12:10|11956.34|11836.34|11955.56|11835.56|11956.34|11836.34|11955.27|11835.27|10
1626696740000|2021-07-19 12:12:20|11955.68|11835.68|11953.27|11833.27|11955.68|11835.68|11953.27|11833.27|10
1626696750000|2021-07-19 12:12:30|11953.1|11833.1|11953.27|11833.27|11953.68|11833.68|11952.2|11832.2|10
1626696760000|2021-07-19 12:12:40|11953.55|11833.55|11955.47|11835.47|11955.47|11835.47|11953.55|11833.55|9
1626696770000|2021-07-19 12:12:50|11955.45|11835.45|11956.56|11836.56|11956.56|11836.56|11954.63|11834.63|9
1626696780000|2021-07-19 12:13:00|11955.55|11835.55|11951.52|11831.52|11955.82|11835.82|11951.52|11831.52|10
1626696790000|2021-07-19 12:13:10|11951.29|11831.29|11950.08|11830.08|11951.29|11831.29|11949.04|11829.04|10
1626696800000|2021-07-19 12:13:20|11949|11829|11947.78|11827.78|11949|11829|11947.78|11827.78|10
1626696810000|2021-07-19 12:13:30|11947.65|11827.65|11945.45|11825.45|11947.65|11827.65|11945.45|11825.45|10
1626696820000|2021-07-19 12:13:40|11945.19|11825.19|11942.33|11822.33|11945.19|11825.19|11942|11822|10
1626696830000|2021-07-19 12:13:50|11942|11822|11941.71|11821.71|11942.17|11822.17|11941.41|11821.41|10
1626696840000|2021-07-19 12:14:00|11941.53|11821.53|11939.41|11819.41|11941.53|11821.53|11939.35|11819.35|9
1626696850000|2021-07-19 12:14:10|11937.3|11817.3|11937.28|11817.28|11938.07|11818.07|11937.23|11817.23|10
1626696860000|2021-07-19 12:14:20|11937.22|11817.22|11937.75|11817.75|11938.11|11818.11|11937.22|11817.22|9
1626696870000|2021-07-19 12:14:30|11937.99|11817.99|11937.23|11817.23|11938.03|11818.03|11937.12|11817.12|10
1626696880000|2021-07-19 12:14:40|11937.09|11817.09|11936.91|11816.91|11937.12|11817.12|11936.91|11816.91|10
1626696890000|2021-07-19 12:14:50|11937|11817|11938.63|11818.63|11938.63|11818.63|11937|11817|10
1626696900000|2021-07-19 12:15:00|11938.58|11818.58|11939.55|11819.55|11939.66|11819.66|11938.58|11818.58|10
1626696910000|2021-07-19 12:15:10|11939.39|11819.39|11936.61|11816.61|11939.39|11819.39|11936.61|11816.61|10
1626696920000|2021-07-19 12:15:20|11936.66|11816.66|11934.69|11814.69|11937.14|11817.14|11934.69|11814.69|9
1626696930000|2021-07-19 12:15:30|11934.98|11814.98|11930.6|11810.6|11935.29|11815.29|11930.6|11810.6|9
1626696940000|2021-07-19 12:15:40|11929.43|11809.43|11925.36|11805.36|11929.43|11809.43|11925.36|11805.36|10
1626696950000|2021-07-19 12:15:50|11924.47|11804.47|11920.01|11800.01|11924.47|11804.47|11920.01|11800.01|10
1626696960000|2021-07-19 12:16:00|11918.54|11798.54|11904.8|11784.8|11918.54|11798.54|11904.55|11784.55|10
1626696970000|2021-07-19 12:16:10|11904.36|11784.36|11903.46|11783.46|11905.69|11785.69|11903.46|11783.46|10
1626696980000|2021-07-19 12:16:20|11903.54|11783.54|11900.06|11780.06|11903.54|11783.54|11900.06|11780.06|10
1626696990000|2021-07-19 12:16:30|11900.2|11780.2|11898.2|11778.2|11900.73|11780.73|11898.2|11778.2|10
1626697000000|2021-07-19 12:16:40|11897.97|11777.97|11891.55|11771.55|11897.97|11777.97|11891|11771|10
1626697010000|2021-07-19 12:16:50|11891.37|11771.37|11891.42|11771.42|11892.3|11772.3|11891.14|11771.14|9
1626697020000|2021-07-19 12:17:00|11892.01|11772.01|11899.79|11779.79|11899.79|11779.79|11892.01|11772.01|9
1626697030000|2021-07-19 12:17:10|11900.03|11780.03|11901.68|11781.68|11901.68|11781.68|11900.03|11780.03|9
1626697040000|2021-07-19 12:17:20|11901.42|11781.42|11900.3|11780.3|11901.42|11781.42|11900.19|11780.19|10
1626697050000|2021-07-19 12:17:30|11901.18|11781.18|11900.58|11780.58|11901.18|11781.18|11900.33|11780.33|10
1626697060000|2021-07-19 12:17:40|11900.66|11780.66|11899.94|11779.94|11900.66|11780.66|11899.92|11779.92|10
1626697070000|2021-07-19 12:17:50|11899.77|11779.77|11898.54|11778.54|11901.17|11781.17|11898.54|11778.54|9
1626697080000|2021-07-19 12:18:00|11898.31|11778.31|11896.19|11776.19|11898.31|11778.31|11896.19|11776.19|10
1626697090000|2021-07-19 12:18:10|11895.96|11775.96|11893.93|11773.93|11896.17|11776.17|11893.93|11773.93|9
1626697100000|2021-07-19 12:18:20|11893.39|11773.39|11892.64|11772.64|11894.24|11774.24|11892.19|11772.19|10
1626697110000|2021-07-19 12:18:30|11892.16|11772.16|11892.01|11772.01|11892.22|11772.22|11891.41|11771.41|10
1626697120000|2021-07-19 12:18:40|11892.22|11772.22|11894.76|11774.76|11894.76|11774.76|11892.22|11772.22|10
1626697130000|2021-07-19 12:18:50|11894.89|11774.89|11896.66|11776.66|11896.66|11776.66|11894.58|11774.58|10
1626697140000|2021-07-19 12:19:00|11897.01|11777.01|11896.81|11776.81|11897.23|11777.23|11895.76|11775.76|10
1626697150000|2021-07-19 12:19:10|11897.05|11777.05|11898.45|11778.45|11898.58|11778.58|11897.05|11777.05|10
1626697160000|2021-07-19 12:19:20|11898.49|11778.49|11899.6|11779.6|11899.6|11779.6|11898.49|11778.49|10
1626697170000|2021-07-19 12:19:30|11899.68|11779.68|11899.25|11779.25|11899.91|11779.91|11899.25|11779.25|10
1626697180000|2021-07-19 12:19:40|11899.42|11779.42|11900.86|11780.86|11900.86|11780.86|11899.29|11779.29|10
1626697190000|2021-07-19 12:19:50|11901.34|11781.34|11905.89|11785.89|11906.1|11786.1|11901.34|11781.34|10
1626697200000|2021-07-19 12:20:00|11906.12|11786.12|11912.39|11792.39|11912.39|11792.39|11906.12|11786.12|10
1626697210000|2021-07-19 12:20:10|11912.34|11792.34|11912.81|11792.81|11912.81|11792.81|11911.47|11791.47|10
1626697220000|2021-07-19 12:20:20|11912.71|11792.71|11910.48|11790.48|11912.71|11792.71|11910.48|11790.48|10
1626697230000|2021-07-19 12:20:30|11909.7|11789.7|11907.84|11787.84|11909.7|11789.7|11907.74|11787.74|10
1626697240000|2021-07-19 12:20:40|11907.87|11787.87|11906.52|11786.52|11907.87|11787.87|11905.99|11785.99|9
1626697250000|2021-07-19 12:20:50|11906.54|11786.54|11907.08|11787.08|11908.17|11788.17|11906.4|11786.4|10
1626697260000|2021-07-19 12:21:00|11906.94|11786.94|11908.41|11788.41|11908.41|11788.41|11906.92|11786.92|9
1626697270000|2021-07-19 12:21:10|11908.96|11788.96|11908.61|11788.61|11908.98|11788.98|11908.4|11788.4|9
1626697280000|2021-07-19 12:21:20|11908.63|11788.63|11909.06|11789.06|11909.13|11789.13|11908.16|11788.16|10
1626697290000|2021-07-19 12:21:30|11909.29|11789.29|11912.69|11792.69|11912.69|11792.69|11909.29|11789.29|10
1626697300000|2021-07-19 12:21:40|11912.95|11792.95|11915.15|11795.15|11915.15|11795.15|11912.95|11792.95|10
1626697310000|2021-07-19 12:21:50|11915.34|11795.34|11915.58|11795.58|11915.58|11795.58|11914.61|11794.61|9
1626697320000|2021-07-19 12:22:00|11915.82|11795.82|11917.58|11797.58|11918.08|11798.08|11915.7|11795.7|10
1626697330000|2021-07-19 12:22:10|11917|11797|11916.13|11796.13|11917.18|11797.18|11916.13|11796.13|10
1626697340000|2021-07-19 12:22:20|11915.89|11795.89|11914.47|11794.47|11916.06|11796.06|11914.43|11794.43|10
1626697350000|2021-07-19 12:22:30|11914.61|11794.61|11914.02|11794.02|11914.61|11794.61|11914.02|11794.02|9
1626697360000|2021-07-19 12:22:40|11914.03|11794.03|11913.02|11793.02|11914.85|11794.85|11912.67|11792.67|10
1626697370000|2021-07-19 12:22:50|11913.06|11793.06|11911.67|11791.67|11913.06|11793.06|11911.67|11791.67|10
1626697380000|2021-07-19 12:23:00|11911.64|11791.64|11910.38|11790.38|11912.47|11792.47|11910.38|11790.38|10
1626697390000|2021-07-19 12:23:10|11909.9|11789.9|11905.63|11785.63|11909.9|11789.9|11905.63|11785.63|10
1626697400000|2021-07-19 12:23:20|11906.19|11786.19|11906.75|11786.75|11906.75|11786.75|11905.67|11785.67|10
1626697410000|2021-07-19 12:23:30|11905.74|11785.74|11904.04|11784.04|11905.74|11785.74|11904.04|11784.04|8
1626697420000|2021-07-19 12:23:40|11903.91|11783.91|11900.62|11780.62|11903.91|11783.91|11900.57|11780.57|10
1626697430000|2021-07-19 12:23:50|11901.37|11781.37|11901.41|11781.41|11901.57|11781.57|11901.16|11781.16|9
1626697440000|2021-07-19 12:24:00|11901.32|11781.32|11901.53|11781.53|11901.66|11781.66|11900.63|11780.63|10
1626697450000|2021-07-19 12:24:10|11901.54|11781.54|11901.88|11781.88|11901.92|11781.92|11901.54|11781.54|9
1626697460000|2021-07-19 12:24:20|11901.85|11781.85|11901.63|11781.63|11902.81|11782.81|11901.51|11781.51|10
1626697470000|2021-07-19 12:24:30|11901.78|11781.78|11902.54|11782.54|11902.54|11782.54|11901.58|11781.58|9
1626697480000|2021-07-19 12:24:40|11902.78|11782.78|11907.36|11787.36|11907.36|11787.36|11902.78|11782.78|10
1626697490000|2021-07-19 12:24:50|11907.55|11787.55|11907.53|11787.53|11910.38|11790.38|11907.53|11787.53|10
1626697500000|2021-07-19 12:25:00|11908.6|11788.6|11905.14|11785.14|11908.6|11788.6|11905.14|11785.14|10
1626697510000|2021-07-19 12:25:10|11905.07|11785.07|11903.35|11783.35|11905.07|11785.07|11903.35|11783.35|10
1626697520000|2021-07-19 12:25:20|11904.03|11784.03|11904.38|11784.38|11904.38|11784.38|11903.56|11783.56|10
1626697530000|2021-07-19 12:25:30|11903.88|11783.88|11902.96|11782.96|11904.35|11784.35|11902.96|11782.96|8
1626697540000|2021-07-19 12:25:40|11902.48|11782.48|11899.06|11779.06|11902.48|11782.48|11899.06|11779.06|9
1626697550000|2021-07-19 12:25:50|11898.78|11778.78|11895.55|11775.55|11898.78|11778.78|11895.55|11775.55|10
1626697560000|2021-07-19 12:26:00|11895.27|11775.27|11894.47|11774.47|11895.91|11775.91|11894.47|11774.47|10
1626697570000|2021-07-19 12:26:10|11894.04|11774.04|11893.76|11773.76|11894.33|11774.33|11893|11773|10
1626697580000|2021-07-19 12:26:20|11893.19|11773.19|11893.12|11773.12|11894.21|11774.21|11893.07|11773.07|8
1626697590000|2021-07-19 12:26:30|11893.16|11773.16|11894.7|11774.7|11894.7|11774.7|11892.98|11772.98|9
1626697600000|2021-07-19 12:26:40|11894.97|11774.97|11893.93|11773.93|11895.77|11775.77|11893.93|11773.93|10
1626697610000|2021-07-19 12:26:50|11894.03|11774.03|11895.2|11775.2|11895.2|11775.2|11893.28|11773.28|10
1626697620000|2021-07-19 12:27:00|11894.1|11774.1|11895.86|11775.86|11895.98|11775.98|11894.1|11774.1|10
1626697630000|2021-07-19 12:27:10|11896.18|11776.18|11896.66|11776.66|11896.66|11776.66|11896.04|11776.04|10
1626697640000|2021-07-19 12:27:20|11896.25|11776.25|11897.79|11777.79|11897.79|11777.79|11896.25|11776.25|8
1626697650000|2021-07-19 12:27:30|11898.02|11778.02|11897.64|11777.64|11898.7|11778.7|11897.64|11777.64|9
1626697660000|2021-07-19 12:27:40|11897.35|11777.35|11897.96|11777.96|11897.96|11777.96|11897.12|11777.12|9
1626697670000|2021-07-19 12:27:50|11898.12|11778.12|11898.19|11778.19|11898.22|11778.22|11897.8|11777.8|9
1626697680000|2021-07-19 12:28:00|11898.52|11778.52|11895.49|11775.49|11898.52|11778.52|11895.49|11775.49|10
1626697690000|2021-07-19 12:28:10|11895.41|11775.41|11897.3|11777.3|11897.3|11777.3|11895.2|11775.2|10
1626697700000|2021-07-19 12:28:20|11897.1|11777.1|11900.17|11780.17|11900.17|11780.17|11897.1|11777.1|9
1626697710000|2021-07-19 12:28:30|11900.35|11780.35|11901.8|11781.8|11901.8|11781.8|11900.17|11780.17|9
1626697720000|2021-07-19 12:28:40|11901.75|11781.75|11902.46|11782.46|11902.46|11782.46|11901.16|11781.16|10
1626697730000|2021-07-19 12:28:50|11902.84|11782.84|11903.62|11783.62|11903.63|11783.63|11902.84|11782.84|10
1626697740000|2021-07-19 12:29:00|11903.71|11783.71|11901.36|11781.36|11903.71|11783.71|11901.32|11781.32|9
1626697750000|2021-07-19 12:29:10|11900.87|11780.87|11898.96|11778.96|11900.87|11780.87|11898.36|11778.36|10
1626697760000|2021-07-19 12:29:20|11898.88|11778.88|11899.55|11779.55|11899.55|11779.55|11898.88|11778.88|9
1626697770000|2021-07-19 12:29:30|11899.48|11779.48|11898.37|11778.37|11899.48|11779.48|11898.2|11778.2|9
1626697780000|2021-07-19 12:29:40|11898.31|11778.31|11896.33|11776.33|11898.31|11778.31|11896.33|11776.33|10
1626697790000|2021-07-19 12:29:50|11896.28|11776.28|11895.4|11775.4|11896.28|11776.28|11895.4|11775.4|10
1626697800000|2021-07-19 12:30:00|11895.38|11775.38|11885.75|11765.75|11895.38|11775.38|11885.75|11765.75|10
1626697810000|2021-07-19 12:30:10|11880.55|11760.55|11873.64|11753.64|11880.55|11760.55|11873.64|11753.64|10
1626697820000|2021-07-19 12:30:20|11873.27|11753.27|11873.49|11753.49|11874.86|11754.86|11873.18|11753.18|10
1626697830000|2021-07-19 12:30:30|11873.85|11753.85|11875.88|11755.88|11876.06|11756.06|11873.85|11753.85|10
1626697840000|2021-07-19 12:30:40|11875.8|11755.8|11873.11|11753.11|11875.82|11755.82|11873|11753|10
1626697850000|2021-07-19 12:30:50|11872.26|11752.26|11869.68|11749.68|11872.26|11752.26|11868.79|11748.79|10
1626697860000|2021-07-19 12:31:00|11869.91|11749.91|11859.77|11739.77|11870.96|11750.96|11859.77|11739.77|10
1626697870000|2021-07-19 12:31:10|11856.34|11736.34|11831.92|11711.92|11856.34|11736.34|11831.92|11711.92|10
1626697880000|2021-07-19 12:31:20|11831.08|11711.08|11829.97|11709.97|11833.33|11713.33|11829.97|11709.97|10
1626697890000|2021-07-19 12:31:30|11831.99|11711.99|11830.42|11710.42|11832.14|11712.14|11828.74|11708.74|10
1626697900000|2021-07-19 12:31:40|11830.07|11710.07|11828.91|11708.91|11830.7|11710.7|11828.91|11708.91|10
1626697910000|2021-07-19 12:31:50|11828.7|11708.7|11825.08|11705.08|11828.7|11708.7|11825.08|11705.08|10
1626697920000|2021-07-19 12:32:00|11826.24|11706.24|11824.43|11704.43|11826.24|11706.24|11823.58|11703.58|10
1626697930000|2021-07-19 12:32:10|11823.1|11703.1|11820.9|11700.9|11823.1|11703.1|11820.63|11700.63|10
1626697940000|2021-07-19 12:32:20|11820.99|11700.99|11815.21|11695.21|11821.04|11701.04|11815.21|11695.21|10
1626697950000|2021-07-19 12:32:30|11814.61|11694.61|11812.45|11692.45|11814.61|11694.61|11812.45|11692.45|10
1626697960000|2021-07-19 12:32:40|11811.17|11691.17|11803.09|11683.09|11811.17|11691.17|11802.97|11682.97|10
1626697970000|2021-07-19 12:32:50|11801.3|11681.3|11798.77|11678.77|11801.3|11681.3|11797.62|11677.62|10
1626697980000|2021-07-19 12:33:00|11799.55|11679.55|11802.59|11682.59|11804.58|11684.58|11799.55|11679.55|10
1626697990000|2021-07-19 12:33:10|11802.62|11682.62|11807.23|11687.23|11807.8|11687.8|11802.62|11682.62|10
1626698000000|2021-07-19 12:33:20|11809.1|11689.1|11814.5|11694.5|11814.5|11694.5|11809.1|11689.1|10
1626698010000|2021-07-19 12:33:30|11814.25|11694.25|11815.63|11695.63|11815.87|11695.87|11814.25|11694.25|10
1626698020000|2021-07-19 12:33:40|11815.49|11695.49|11813.54|11693.54|11815.72|11695.72|11813.54|11693.54|10
1626698030000|2021-07-19 12:33:50|11812.64|11692.64|11809.14|11689.14|11812.83|11692.83|11809.14|11689.14|10
1626698040000|2021-07-19 12:34:00|11809.02|11689.02|11806.62|11686.62|11809.02|11689.02|11806.57|11686.57|10
1626698050000|2021-07-19 12:34:10|11805.32|11685.32|11804.43|11684.43|11805.97|11685.97|11804.43|11684.43|10
1626698060000|2021-07-19 12:34:20|11804.23|11684.23|11797.42|11677.42|11804.23|11684.23|11797.42|11677.42|10
1626698070000|2021-07-19 12:34:30|11797.71|11677.71|11794.4|11674.4|11797.71|11677.71|11793.56|11673.56|10
1626698080000|2021-07-19 12:34:40|11793.36|11673.36|11788.82|11668.82|11793.4|11673.4|11788.82|11668.82|10
1626698090000|2021-07-19 12:34:50|11787.59|11667.59|11784.32|11664.32|11787.59|11667.59|11783.05|11663.05|10
1626698100000|2021-07-19 12:35:00|11782.45|11662.45|11766.39|11646.39|11783.52|11663.52|11766.39|11646.39|10
1626698110000|2021-07-19 12:35:10|11766.15|11646.15|11758.31|11638.31|11766.15|11646.15|11758.31|11638.31|10
1626698120000|2021-07-19 12:35:20|11758.91|11638.91|11759.93|11639.93|11762.07|11642.07|11758.42|11638.42|10
1626698130000|2021-07-19 12:35:30|11760.68|11640.68|11754.15|11634.15|11760.68|11640.68|11753.81|11633.81|10
1626698140000|2021-07-19 12:35:40|11751.55|11631.55|11714.5|11594.5|11751.55|11631.55|11714.5|11594.5|10
1626698150000|2021-07-19 12:35:50|11705.65|11585.65|11705.01|11585.01|11705.65|11585.65|11699.23|11579.23|10
1626698160000|2021-07-19 12:36:00|11703.93|11583.93|11694.14|11574.14|11703.93|11583.93|11693.78|11573.78|10
1626698170000|2021-07-19 12:36:10|11697.01|11577.01|11702.13|11582.13|11702.13|11582.13|11697.01|11577.01|10
1626698180000|2021-07-19 12:36:20|11701.66|11581.66|11705.55|11585.55|11705.94|11585.94|11701.21|11581.21|10
1626698190000|2021-07-19 12:36:30|11705.62|11585.62|11710.26|11590.26|11710.26|11590.26|11705.62|11585.62|10
1626698200000|2021-07-19 12:36:40|11711|11591|11705.52|11585.52|11711.71|11591.71|11703.98|11583.98|10
1626698210000|2021-07-19 12:36:50|11703.89|11583.89|11685.51|11565.51|11703.89|11583.89|11685.51|11565.51|10
1626698220000|2021-07-19 12:37:00|11682.32|11562.32|11652.75|11532.75|11682.32|11562.32|11652.75|11532.75|10
1626698230000|2021-07-19 12:37:10|11654.51|11534.51|11667.13|11547.13|11667.13|11547.13|11654.51|11534.51|10
1626698240000|2021-07-19 12:37:20|11667|11547|11664.82|11544.82|11668.03|11548.03|11664.57|11544.57|10
1626698250000|2021-07-19 12:37:30|11663.43|11543.43|11660.26|11540.26|11663.43|11543.43|11658.71|11538.71|10
1626698260000|2021-07-19 12:37:40|11662.11|11542.11|11665.54|11545.54|11666.38|11546.38|11662.11|11542.11|10
1626698270000|2021-07-19 12:37:50|11665.78|11545.78|11660.53|11540.53|11666.24|11546.24|11660.53|11540.53|10
1626698280000|2021-07-19 12:38:00|11660.37|11540.37|11649.39|11529.39|11660.37|11540.37|11649.39|11529.39|10
1626698290000|2021-07-19 12:38:10|11646.15|11526.15|11649.73|11529.73|11649.73|11529.73|11642.22|11522.22|10
1626698300000|2021-07-19 12:38:20|11648.24|11528.24|11635.26|11515.26|11648.24|11528.24|11635.26|11515.26|10
1626698310000|2021-07-19 12:38:30|11634.41|11514.41|11618.46|11498.46|11634.41|11514.41|11618.46|11498.46|10
1626698320000|2021-07-19 12:38:40|11619.95|11499.95|11625.19|11505.19|11625.19|11505.19|11619.95|11499.95|10
1626698330000|2021-07-19 12:38:50|11625.58|11505.58|11620.65|11500.65|11625.58|11505.58|11619.38|11499.38|9
1626698340000|2021-07-19 12:39:00|11620.66|11500.66|11628.13|11508.13|11628.13|11508.13|11620.66|11500.66|10
1626698350000|2021-07-19 12:39:10|11629.89|11509.89|11633.43|11513.43|11633.43|11513.43|11629.89|11509.89|10
1626698360000|2021-07-19 12:39:20|11633.23|11513.23|11640.13|11520.13|11640.13|11520.13|11633.23|11513.23|10
1626698370000|2021-07-19 12:39:30|11642.32|11522.32|11668.45|11548.45|11668.45|11548.45|11642.32|11522.32|10
1626698380000|2021-07-19 12:39:40|11670.71|11550.71|11677.12|11557.12|11677.12|11557.12|11670.71|11550.71|10
1626698390000|2021-07-19 12:39:50|11676.98|11556.98|11678.15|11558.15|11678.61|11558.61|11676.98|11556.98|10
1626698400000|2021-07-19 12:40:00|11678.51|11558.51|11678.76|11558.76|11681.07|11561.07|11678.51|11558.51|10
1626698410000|2021-07-19 12:40:10|11676.96|11556.96|11669.98|11549.98|11676.96|11556.96|11669.98|11549.98|10
1626698420000|2021-07-19 12:40:20|11670.07|11550.07|11671.47|11551.47|11671.47|11551.47|11668.2|11548.2|10
1626698430000|2021-07-19 12:40:30|11671.38|11551.38|11663.87|11543.87|11671.41|11551.41|11663.87|11543.87|10
1626698440000|2021-07-19 12:40:40|11663.98|11543.98|11662.33|11542.33|11664.22|11544.22|11661.88|11541.88|10
1626698450000|2021-07-19 12:40:50|11661.08|11541.08|11664.39|11544.39|11664.48|11544.48|11660.55|11540.55|10
1626698460000|2021-07-19 12:41:00|11664.02|11544.02|11669.7|11549.7|11669.7|11549.7|11664.02|11544.02|10
1626698470000|2021-07-19 12:41:10|11670.53|11550.53|11668.08|11548.08|11670.76|11550.76|11667.92|11547.92|10
1626698480000|2021-07-19 12:41:20|11666.95|11546.95|11664.11|11544.11|11666.95|11546.95|11663.79|11543.79|10
1626698490000|2021-07-19 12:41:30|11664.09|11544.09|11662.18|11542.18|11664.09|11544.09|11661.43|11541.43|9
1626698500000|2021-07-19 12:41:40|11662.63|11542.63|11659.66|11539.66|11663.65|11543.65|11659.66|11539.66|10
1626698510000|2021-07-19 12:41:50|11659.58|11539.58|11662.42|11542.42|11662.8|11542.8|11659.58|11539.58|10
1626698520000|2021-07-19 12:42:00|11662.15|11542.15|11659.23|11539.23|11662.15|11542.15|11658.83|11538.83|10
1626698530000|2021-07-19 12:42:10|11660.24|11540.24|11664.86|11544.86|11665.09|11545.09|11660.24|11540.24|10
1626698540000|2021-07-19 12:42:20|11665.1|11545.1|11668.7|11548.7|11668.7|11548.7|11665.1|11545.1|10
1626698550000|2021-07-19 12:42:30|11669.77|11549.77|11677.17|11557.17|11677.17|11557.17|11669.77|11549.77|10
1626698560000|2021-07-19 12:42:40|11677.74|11557.74|11685|11565|11685|11565|11677.74|11557.74|10
1626698570000|2021-07-19 12:42:50|11685.42|11565.42|11686.54|11566.54|11688.32|11568.32|11685.42|11565.42|10
1626698580000|2021-07-19 12:43:00|11685.59|11565.59|11684.69|11564.69|11685.59|11565.59|11683.48|11563.48|9
1626698590000|2021-07-19 12:43:10|11684.7|11564.7|11685.28|11565.28|11686.52|11566.52|11684.29|11564.29|10
1626698600000|2021-07-19 12:43:20|11684.36|11564.36|11683.77|11563.77|11685.08|11565.08|11683.03|11563.03|10
1626698610000|2021-07-19 12:43:30|11683.31|11563.31|11678.54|11558.54|11683.31|11563.31|11678.54|11558.54|10
1626698620000|2021-07-19 12:43:40|11679.36|11559.36|11681.42|11561.42|11681.6|11561.6|11679.08|11559.08|10
1626698630000|2021-07-19 12:43:50|11681.37|11561.37|11682.43|11562.43|11682.62|11562.62|11681.17|11561.17|8
1626698640000|2021-07-19 12:44:00|11682.87|11562.87|11682.68|11562.68|11683.02|11563.02|11681.99|11561.99|10
1626698650000|2021-07-19 12:44:10|11682.45|11562.45|11680.54|11560.54|11682.45|11562.45|11680.54|11560.54|10
1626698660000|2021-07-19 12:44:20|11680.53|11560.53|11679.89|11559.89|11681.96|11561.96|11679.89|11559.89|9
1626698670000|2021-07-19 12:44:30|11679.72|11559.72|11680.86|11560.86|11680.86|11560.86|11679.59|11559.59|10
1626698680000|2021-07-19 12:44:40|11681.45|11561.45|11682.07|11562.07|11682.15|11562.15|11680.91|11560.91|10
1626698690000|2021-07-19 12:44:50|11682.01|11562.01|11683.34|11563.34|11684.45|11564.45|11682.01|11562.01|10
1626698700000|2021-07-19 12:45:00|11682.77|11562.77|11680.88|11560.88|11682.77|11562.77|11680.88|11560.88|10
1626698710000|2021-07-19 12:45:10|11681.9|11561.9|11677.31|11557.31|11681.9|11561.9|11677.27|11557.27|9
1626698720000|2021-07-19 12:45:20|11677.85|11557.85|11675.64|11555.64|11678.43|11558.43|11675.22|11555.22|10
1626698730000|2021-07-19 12:45:30|11675.28|11555.28|11674.19|11554.19|11675.41|11555.41|11673.35|11553.35|10
1626698740000|2021-07-19 12:45:40|11675.15|11555.15|11673.47|11553.47|11676|11556|11673.47|11553.47|10
1626698750000|2021-07-19 12:45:50|11673.82|11553.82|11674.36|11554.36|11674.36|11554.36|11673.18|11553.18|10
1626698760000|2021-07-19 12:46:00|11674.49|11554.49|11663.53|11543.53|11674.49|11554.49|11663.53|11543.53|9
1626698770000|2021-07-19 12:46:10|11663.02|11543.02|11654.97|11534.97|11663.02|11543.02|11654.97|11534.97|10
1626698780000|2021-07-19 12:46:20|11654.83|11534.83|11650.17|11530.17|11654.83|11534.83|11650.06|11530.06|10
1626698790000|2021-07-19 12:46:30|11649.73|11529.73|11652.92|11532.92|11652.92|11532.92|11648.8|11528.8|10
1626698800000|2021-07-19 12:46:40|11654.05|11534.05|11646.01|11526.01|11654.05|11534.05|11646.01|11526.01|10
1626698810000|2021-07-19 12:46:50|11646.21|11526.21|11644.7|11524.7|11647.67|11527.67|11644.62|11524.62|10
1626698820000|2021-07-19 12:47:00|11643.55|11523.55|11636.82|11516.82|11643.55|11523.55|11636.82|11516.82|10
1626698830000|2021-07-19 12:47:10|11637.63|11517.63|11641.26|11521.26|11641.26|11521.26|11637.63|11517.63|10
1626698840000|2021-07-19 12:47:20|11641.14|11521.14|11643.92|11523.92|11644.38|11524.38|11641|11521|10
1626698850000|2021-07-19 12:47:30|11644.23|11524.23|11644.93|11524.93|11644.93|11524.93|11644.06|11524.06|10
1626698860000|2021-07-19 12:47:40|11646.09|11526.09|11647.42|11527.42|11649.04|11529.04|11646.09|11526.09|10
1626698870000|2021-07-19 12:47:50|11647.07|11527.07|11646.18|11526.18|11647.07|11527.07|11646.18|11526.18|10
1626698880000|2021-07-19 12:48:00|11646.16|11526.16|11641.6|11521.6|11646.9|11526.9|11641.6|11521.6|10
1626698890000|2021-07-19 12:48:10|11641.62|11521.62|11639.36|11519.36|11641.62|11521.62|11639.2|11519.2|9
1626698900000|2021-07-19 12:48:20|11638.96|11518.96|11633.4|11513.4|11638.96|11518.96|11633.4|11513.4|10
1626698910000|2021-07-19 12:48:30|11632.17|11512.17|11629.41|11509.41|11634.74|11514.74|11629.41|11509.41|10
1626698920000|2021-07-19 12:48:40|11628.86|11508.86|11623.4|11503.4|11629.55|11509.55|11623.4|11503.4|10
1626698930000|2021-07-19 12:48:50|11622.24|11502.24|11618.4|11498.4|11622.46|11502.46|11618.4|11498.4|10
1626698940000|2021-07-19 12:49:00|11619.26|11499.26|11621.61|11501.61|11621.61|11501.61|11619.26|11499.26|10
1626698950000|2021-07-19 12:49:10|11620.69|11500.69|11622.63|11502.63|11622.73|11502.73|11620.69|11500.69|10
1626698960000|2021-07-19 12:49:20|11622.22|11502.22|11622.08|11502.08|11622.33|11502.33|11621.4|11501.4|10
1626698970000|2021-07-19 12:49:30|11622.06|11502.06|11622.97|11502.97|11623.22|11503.22|11622.06|11502.06|10
1626698980000|2021-07-19 12:49:40|11623.66|11503.66|11627.99|11507.99|11627.99|11507.99|11623.66|11503.66|10
1626698990000|2021-07-19 12:49:50|11628.78|11508.78|11629.85|11509.85|11629.85|11509.85|11628.78|11508.78|10
1626699000000|2021-07-19 12:50:00|11631.23|11511.23|11634.7|11514.7|11634.89|11514.89|11631.23|11511.23|10
1626699010000|2021-07-19 12:50:10|11634.28|11514.28|11632.47|11512.47|11634.86|11514.86|11632.46|11512.46|10
1626699020000|2021-07-19 12:50:20|11632.51|11512.51|11634.83|11514.83|11634.83|11514.83|11632.51|11512.51|10
1626699030000|2021-07-19 12:50:30|11635.47|11515.47|11635.89|11515.89|11637.03|11517.03|11635.43|11515.43|10
1626699040000|2021-07-19 12:50:40|11635.87|11515.87|11633.88|11513.88|11635.87|11515.87|11633.88|11513.88|10
1626699050000|2021-07-19 12:50:50|11634.27|11514.27|11633.57|11513.57|11634.59|11514.59|11632.3|11512.3|10
1626699060000|2021-07-19 12:51:00|11633.56|11513.56|11634.98|11514.98|11634.98|11514.98|11633.56|11513.56|10
1626699070000|2021-07-19 12:51:10|11635.12|11515.12|11633.03|11513.03|11636.3|11516.3|11633.03|11513.03|10
1626699080000|2021-07-19 12:51:20|11632.43|11512.43|11630.99|11510.99|11632.43|11512.43|11630.11|11510.11|10
1626699090000|2021-07-19 12:51:30|11631.6|11511.6|11633.72|11513.72|11634.02|11514.02|11631.57|11511.57|10
1626699100000|2021-07-19 12:51:40|11633.74|11513.74|11633.68|11513.68|11633.74|11513.74|11632.4|11512.4|10
1626699110000|2021-07-19 12:51:50|11634.27|11514.27|11635.96|11515.96|11636.27|11516.27|11634.27|11514.27|10
1626699120000|2021-07-19 12:52:00|11635.99|11515.99|11637.97|11517.97|11638.25|11518.25|11635.99|11515.99|10
1626699130000|2021-07-19 12:52:10|11637.43|11517.43|11638.06|11518.06|11638.32|11518.32|11637.11|11517.11|10
1626699140000|2021-07-19 12:52:20|11638.52|11518.52|11638.82|11518.82|11639.35|11519.35|11638.22|11518.22|10
1626699150000|2021-07-19 12:52:30|11638.85|11518.85|11638.78|11518.78|11638.85|11518.85|11637.99|11517.99|8
1626699160000|2021-07-19 12:52:40|11638.66|11518.66|11639.12|11519.12|11639.21|11519.21|11637.85|11517.85|10
1626699170000|2021-07-19 12:52:50|11639.15|11519.15|11640.75|11520.75|11641.43|11521.43|11639.15|11519.15|10
1626699180000|2021-07-19 12:53:00|11641.69|11521.69|11642.1|11522.1|11642.77|11522.77|11641.64|11521.64|10
1626699190000|2021-07-19 12:53:10|11641.78|11521.78|11643.68|11523.68|11643.68|11523.68|11641.36|11521.36|10
1626699200000|2021-07-19 12:53:20|11644.94|11524.94|11646.64|11526.64|11647.36|11527.36|11644.14|11524.14|10
1626699210000|2021-07-19 12:53:30|11647.38|11527.38|11654.5|11534.5|11654.5|11534.5|11647.38|11527.38|10
1626699220000|2021-07-19 12:53:40|11657.04|11537.04|11663.65|11543.65|11663.65|11543.65|11657.04|11537.04|10
1626699230000|2021-07-19 12:53:50|11663.77|11543.77|11669.2|11549.2|11669.77|11549.77|11663.77|11543.77|10
1626699240000|2021-07-19 12:54:00|11669.44|11549.44|11668.29|11548.29|11670.1|11550.1|11667.59|11547.59|10
1626699250000|2021-07-19 12:54:10|11667.52|11547.52|11669|11549|11670.11|11550.11|11667.52|11547.52|9
1626699260000|2021-07-19 12:54:20|11669.56|11549.56|11662.57|11542.57|11669.56|11549.56|11662.57|11542.57|10
1626699270000|2021-07-19 12:54:30|11662.01|11542.01|11653.01|11533.01|11662.01|11542.01|11653.01|11533.01|10
1626699280000|2021-07-19 12:54:40|11653.05|11533.05|11648.02|11528.02|11653.05|11533.05|11648.02|11528.02|10
1626699290000|2021-07-19 12:54:50|11647.88|11527.88|11642.32|11522.32|11647.96|11527.96|11642.32|11522.32|10
1626699300000|2021-07-19 12:55:00|11641.74|11521.74|11643.32|11523.32|11643.32|11523.32|11641.67|11521.67|10
1626699310000|2021-07-19 12:55:10|11643.33|11523.33|11643.14|11523.14|11643.36|11523.36|11641.84|11521.84|10
1626699320000|2021-07-19 12:55:20|11643.9|11523.9|11644.63|11524.63|11644.9|11524.9|11643.17|11523.17|10
1626699330000|2021-07-19 12:55:30|11644.78|11524.78|11643.82|11523.82|11645|11525|11643.4|11523.4|10
1626699340000|2021-07-19 12:55:40|11644.15|11524.15|11645.66|11525.66|11645.66|11525.66|11644.15|11524.15|10
1626699350000|2021-07-19 12:55:50|11646.49|11526.49|11647.07|11527.07|11647.21|11527.21|11646.49|11526.49|10
1626699360000|2021-07-19 12:56:00|11647.02|11527.02|11647.95|11527.95|11648.38|11528.38|11647.02|11527.02|10
1626699370000|2021-07-19 12:56:10|11648.41|11528.41|11647.62|11527.62|11648.7|11528.7|11647.53|11527.53|9
1626699380000|2021-07-19 12:56:20|11647.74|11527.74|11648.72|11528.72|11648.82|11528.82|11647.74|11527.74|10
1626699390000|2021-07-19 12:56:30|11648.73|11528.73|11650.37|11530.37|11650.37|11530.37|11648.73|11528.73|9
1626699400000|2021-07-19 12:56:40|11650.24|11530.24|11649.63|11529.63|11650.24|11530.24|11649.22|11529.22|9
1626699410000|2021-07-19 12:56:50|11649.6|11529.6|11650.86|11530.86|11650.96|11530.96|11649.6|11529.6|10
1626699420000|2021-07-19 12:57:00|11651.88|11531.88|11647.66|11527.66|11652.07|11532.07|11647.4|11527.4|10
1626699430000|2021-07-19 12:57:10|11645.88|11525.88|11647.93|11527.93|11647.93|11527.93|11645.88|11525.88|10
1626699440000|2021-07-19 12:57:20|11647.28|11527.28|11648.54|11528.54|11648.54|11528.54|11647.16|11527.16|10
1626699450000|2021-07-19 12:57:30|11648.45|11528.45|11647.69|11527.69|11648.73|11528.73|11647.58|11527.58|10
1626699460000|2021-07-19 12:57:40|11647.5|11527.5|11644.96|11524.96|11647.5|11527.5|11644.96|11524.96|10
1626699470000|2021-07-19 12:57:50|11645.39|11525.39|11646.18|11526.18|11646.35|11526.35|11645.39|11525.39|10
1626699480000|2021-07-19 12:58:00|11646.48|11526.48|11645.49|11525.49|11646.57|11526.57|11645.18|11525.18|10
1626699490000|2021-07-19 12:58:10|11645.19|11525.19|11647.49|11527.49|11647.7|11527.7|11645|11525|10
1626699500000|2021-07-19 12:58:20|11647.38|11527.38|11645.62|11525.62|11647.6|11527.6|11645.62|11525.62|10
1626699510000|2021-07-19 12:58:30|11645.76|11525.76|11645.07|11525.07|11645.76|11525.76|11645.05|11525.05|10
1626699520000|2021-07-19 12:58:40|11645.14|11525.14|11646.56|11526.56|11646.92|11526.92|11645.02|11525.02|10
1626699530000|2021-07-19 12:58:50|11647.56|11527.56|11645.59|11525.59|11647.63|11527.63|11645.59|11525.59|9
1626699540000|2021-07-19 12:59:00|11645.64|11525.64|11645.99|11525.99|11646.66|11526.66|11645.64|11525.64|10
1626699550000|2021-07-19 12:59:10|11645.31|11525.31|11645.96|11525.96|11645.98|11525.98|11644.95|11524.95|9
1626699560000|2021-07-19 12:59:20|11646.38|11526.38|11641.85|11521.85|11646.67|11526.67|11641.85|11521.85|10
1626699570000|2021-07-19 12:59:30|11642.17|11522.17|11637.87|11517.87|11642.17|11522.17|11637.3|11517.3|10
1626699580000|2021-07-19 12:59:40|11638.17|11518.17|11637.37|11517.37|11638.22|11518.22|11636.21|11516.21|10
1626699590000|2021-07-19 12:59:50|11637.15|11517.15|11636.12|11516.12|11637.15|11517.15|11636.03|11516.03|10
1626699600000|2021-07-19 13:00:00|11635.67|11515.67|11628.43|11508.43|11635.67|11515.67|11628.43|11508.43|10
1626699610000|2021-07-19 13:00:10|11626.56|11506.56|11621.05|11501.05|11626.56|11506.56|11620.03|11500.03|10
1626699620000|2021-07-19 13:00:20|11620.4|11500.4|11619.31|11499.31|11621.43|11501.43|11619.31|11499.31|10
1626699630000|2021-07-19 13:00:30|11618.74|11498.74|11618.92|11498.92|11618.92|11498.92|11616.45|11496.45|10
1626699640000|2021-07-19 13:00:40|11619.14|11499.14|11614.67|11494.67|11619.14|11499.14|11614.53|11494.53|10
1626699650000|2021-07-19 13:00:50|11614.38|11494.38|11616.06|11496.06|11617.03|11497.03|11614.38|11494.38|10
1626699660000|2021-07-19 13:01:00|11617.6|11497.6|11612.87|11492.87|11617.6|11497.6|11612.87|11492.87|10
1626699670000|2021-07-19 13:01:10|11612.06|11492.06|11607.15|11487.15|11612.06|11492.06|11607.15|11487.15|10
1626699680000|2021-07-19 13:01:20|11606.92|11486.92|11599.68|11479.68|11606.92|11486.92|11599.68|11479.68|10
1626699690000|2021-07-19 13:01:30|11599.22|11479.22|11596.75|11476.75|11599.22|11479.22|11596.46|11476.46|10
1626699700000|2021-07-19 13:01:40|11596.49|11476.49|11588.74|11468.74|11596.49|11476.49|11588.74|11468.74|10
1626699710000|2021-07-19 13:01:50|11587.4|11467.4|11572.45|11452.45|11587.4|11467.4|11572.36|11452.36|10
1626699720000|2021-07-19 13:02:00|11572.01|11452.01|11574.25|11454.25|11575.81|11455.81|11571.53|11451.53|10
1626699730000|2021-07-19 13:02:10|11573.83|11453.83|11572.37|11452.37|11574.72|11454.72|11572.37|11452.37|9
1626699740000|2021-07-19 13:02:20|11573.09|11453.09|11572.1|11452.1|11573.09|11453.09|11571.39|11451.39|10
1626699750000|2021-07-19 13:02:30|11572.51|11452.51|11575.77|11455.77|11575.77|11455.77|11572.17|11452.17|10
1626699760000|2021-07-19 13:02:40|11574.9|11454.9|11578.14|11458.14|11578.14|11458.14|11574.9|11454.9|9
1626699770000|2021-07-19 13:02:50|11578.26|11458.26|11577.78|11457.78|11579.05|11459.05|11577.78|11457.78|10
1626699780000|2021-07-19 13:03:00|11577.95|11457.95|11582.38|11462.38|11582.38|11462.38|11577.77|11457.77|10
1626699790000|2021-07-19 13:03:10|11580.48|11460.48|11581.08|11461.08|11581.95|11461.95|11577.89|11457.89|10
1626699800000|2021-07-19 13:03:20|11581.85|11461.85|11582.84|11462.84|11583.73|11463.73|11580.79|11460.79|10
1626699810000|2021-07-19 13:03:30|11584.25|11464.25|11587.31|11467.31|11587.31|11467.31|11583.98|11463.98|10
1626699820000|2021-07-19 13:03:40|11588.15|11468.15|11595.57|11475.57|11595.57|11475.57|11588.15|11468.15|10
1626699830000|2021-07-19 13:03:50|11596.05|11476.05|11601.82|11481.82|11601.92|11481.92|11596.01|11476.01|10
1626699840000|2021-07-19 13:04:00|11601.59|11481.59|11603.93|11483.93|11603.93|11483.93|11601.56|11481.56|10
1626699850000|2021-07-19 13:04:10|11603.92|11483.92|11608.85|11488.85|11608.85|11488.85|11602.94|11482.94|10
1626699860000|2021-07-19 13:04:20|11608.59|11488.59|11610.21|11490.21|11610.95|11490.95|11608.53|11488.53|10
1626699870000|2021-07-19 13:04:30|11610.09|11490.09|11619.17|11499.17|11619.17|11499.17|11610.09|11490.09|10
1626699880000|2021-07-19 13:04:40|11619.82|11499.82|11623.31|11503.31|11623.31|11503.31|11619.82|11499.82|10
1626699890000|2021-07-19 13:04:50|11623.39|11503.39|11626.71|11506.71|11626.71|11506.71|11623.39|11503.39|10
1626699900000|2021-07-19 13:05:00|11626.83|11506.83|11626.24|11506.24|11629.49|11509.49|11626.24|11506.24|10
1626699910000|2021-07-19 13:05:10|11626.47|11506.47|11624.63|11504.63|11626.8|11506.8|11624.63|11504.63|10
1626699920000|2021-07-19 13:05:20|11624.83|11504.83|11622.84|11502.84|11624.83|11504.83|11622.84|11502.84|10
1626699930000|2021-07-19 13:05:30|11622.8|11502.8|11620.98|11500.98|11622.85|11502.85|11620.98|11500.98|10
1626699940000|2021-07-19 13:05:40|11621.61|11501.61|11621.96|11501.96|11622.9|11502.9|11620.86|11500.86|10
1626699950000|2021-07-19 13:05:50|11622.03|11502.03|11622.76|11502.76|11622.76|11502.76|11621.32|11501.32|10
1626699960000|2021-07-19 13:06:00|11623.24|11503.24|11619.91|11499.91|11623.24|11503.24|11619.26|11499.26|9
1626699970000|2021-07-19 13:06:10|11620.12|11500.12|11619.75|11499.75|11621.05|11501.05|11619.75|11499.75|9
1626699980000|2021-07-19 13:06:20|11619.82|11499.82|11620.11|11500.11|11620.4|11500.4|11619.32|11499.32|10
1626699990000|2021-07-19 13:06:30|11619.25|11499.25|11619.7|11499.7|11619.78|11499.78|11618.63|11498.63|9
1626700000000|2021-07-19 13:06:40|11620.81|11500.81|11625|11505|11625|11505|11620.3|11500.3|10
1626700010000|2021-07-19 13:06:50|11626.36|11506.36|11634.28|11514.28|11634.28|11514.28|11626.06|11506.06|10
1626700020000|2021-07-19 13:07:00|11633.23|11513.23|11635.42|11515.42|11635.42|11515.42|11633.23|11513.23|10
1626700030000|2021-07-19 13:07:10|11634.72|11514.72|11633.92|11513.92|11634.72|11514.72|11632.68|11512.68|10
1626700040000|2021-07-19 13:07:20|11633.56|11513.56|11633.01|11513.01|11633.88|11513.88|11632.38|11512.38|10
1626700050000|2021-07-19 13:07:30|11633.08|11513.08|11628.75|11508.75|11633.22|11513.22|11628.75|11508.75|10
1626700060000|2021-07-19 13:07:40|11628.29|11508.29|11626.79|11506.79|11628.29|11508.29|11626.28|11506.28|10
1626700070000|2021-07-19 13:07:50|11626.8|11506.8|11626.41|11506.41|11626.97|11506.97|11625.97|11505.97|10
1626700080000|2021-07-19 13:08:00|11626.36|11506.36|11627.21|11507.21|11627.24|11507.24|11626.36|11506.36|10
1626700090000|2021-07-19 13:08:10|11627.23|11507.23|11631.69|11511.69|11631.69|11511.69|11627.23|11507.23|10
1626700100000|2021-07-19 13:08:20|11631.4|11511.4|11626.66|11506.66|11631.51|11511.51|11626.66|11506.66|10
1626700110000|2021-07-19 13:08:30|11626.54|11506.54|11623.68|11503.68|11626.54|11506.54|11623.68|11503.68|10
1626700120000|2021-07-19 13:08:40|11624.33|11504.33|11624.11|11504.11|11624.94|11504.94|11623.64|11503.64|10
1626700130000|2021-07-19 13:08:50|11623.92|11503.92|11623.45|11503.45|11624.05|11504.05|11623.33|11503.33|9
1626700140000|2021-07-19 13:09:00|11622.95|11502.95|11622.67|11502.67|11622.95|11502.95|11620.42|11500.42|10
1626700150000|2021-07-19 13:09:10|11622.5|11502.5|11620.57|11500.57|11622.5|11502.5|11620.57|11500.57|10
1626700160000|2021-07-19 13:09:20|11621.2|11501.2|11620.45|11500.45|11621.56|11501.56|11620.45|11500.45|10
1626700170000|2021-07-19 13:09:30|11620.68|11500.68|11618.33|11498.33|11621.25|11501.25|11618.18|11498.18|10
1626700180000|2021-07-19 13:09:40|11618.28|11498.28|11613|11493|11618.41|11498.41|11613|11493|10
1626700190000|2021-07-19 13:09:50|11612.6|11492.6|11610.36|11490.36|11612.6|11492.6|11610.29|11490.29|10
1626700200000|2021-07-19 13:10:00|11610.34|11490.34|11606.36|11486.36|11610.34|11490.34|11606.36|11486.36|10
1626700210000|2021-07-19 13:10:10|11604.33|11484.33|11599.89|11479.89|11604.33|11484.33|11599.89|11479.89|10
1626700220000|2021-07-19 13:10:20|11599.88|11479.88|11596.34|11476.34|11600.02|11480.02|11596.34|11476.34|10
1626700230000|2021-07-19 13:10:30|11596.01|11476.01|11586.3|11466.3|11596.01|11476.01|11586.22|11466.22|10
1626700240000|2021-07-19 13:10:40|11584.81|11464.81|11591.18|11471.18|11591.18|11471.18|11584.81|11464.81|10
1626700250000|2021-07-19 13:10:50|11591.69|11471.69|11597.94|11477.94|11597.94|11477.94|11591.69|11471.69|10
1626700260000|2021-07-19 13:11:00|11598.48|11478.48|11602.8|11482.8|11603|11483|11597.89|11477.89|10
1626700270000|2021-07-19 13:11:10|11603|11483|11603.06|11483.06|11603.1|11483.1|11602.15|11482.15|10
1626700280000|2021-07-19 13:11:20|11603.49|11483.49|11603.6|11483.6|11604.5|11484.5|11603.2|11483.2|10
1626700290000|2021-07-19 13:11:30|11603.81|11483.81|11604.1|11484.1|11604.15|11484.15|11603.46|11483.46|9
1626700300000|2021-07-19 13:11:40|11604.55|11484.55|11608.01|11488.01|11608.14|11488.14|11604.55|11484.55|10
1626700310000|2021-07-19 13:11:50|11607.19|11487.19|11609.94|11489.94|11609.94|11489.94|11606.86|11486.86|10
1626700320000|2021-07-19 13:12:00|11610.61|11490.61|11609.86|11489.86|11610.74|11490.74|11609.86|11489.86|10
1626700330000|2021-07-19 13:12:10|11609.81|11489.81|11610.41|11490.41|11610.87|11490.87|11609.81|11489.81|10
1626700340000|2021-07-19 13:12:20|11610.25|11490.25|11610.28|11490.28|11610.31|11490.31|11609.79|11489.79|10
1626700350000|2021-07-19 13:12:30|11610.8|11490.8|11612.47|11492.47|11612.93|11492.93|11610.79|11490.79|10
1626700360000|2021-07-19 13:12:40|11612.61|11492.61|11612.31|11492.31|11613.63|11493.63|11611.55|11491.55|10
1626700370000|2021-07-19 13:12:50|11611.92|11491.92|11613.54|11493.54|11613.81|11493.81|11611.58|11491.58|10
1626700380000|2021-07-19 13:13:00|11613.46|11493.46|11613.25|11493.25|11613.46|11493.46|11612.34|11492.34|10
1626700390000|2021-07-19 13:13:10|11613.21|11493.21|11616.41|11496.41|11616.41|11496.41|11613.21|11493.21|10
1626700400000|2021-07-19 13:13:20|11616.71|11496.71|11617.53|11497.53|11617.53|11497.53|11616.71|11496.71|10
1626700410000|2021-07-19 13:13:30|11617.08|11497.08|11617.25|11497.25|11617.74|11497.74|11616.7|11496.7|10
1626700420000|2021-07-19 13:13:40|11617.61|11497.61|11619.06|11499.06|11619.06|11499.06|11617.38|11497.38|9
1626700430000|2021-07-19 13:13:50|11619.16|11499.16|11620.27|11500.27|11620.27|11500.27|11619.08|11499.08|10
1626700440000|2021-07-19 13:14:00|11620.34|11500.34|11624.15|11504.15|11624.15|11504.15|11619.91|11499.91|9
1626700450000|2021-07-19 13:14:10|11624.88|11504.88|11631.1|11511.1|11631.1|11511.1|11624.79|11504.79|10
1626700460000|2021-07-19 13:14:20|11631.36|11511.36|11639.74|11519.74|11639.74|11519.74|11631.36|11511.36|10
1626700470000|2021-07-19 13:14:30|11640.9|11520.9|11647.26|11527.26|11647.26|11527.26|11640.9|11520.9|10
1626700480000|2021-07-19 13:14:40|11646.45|11526.45|11647.38|11527.38|11647.38|11527.38|11646.45|11526.45|9
1626700490000|2021-07-19 13:14:50|11648.6|11528.6|11650.47|11530.47|11651.1|11531.1|11648.6|11528.6|10
1626700500000|2021-07-19 13:15:00|11650.58|11530.58|11650.04|11530.04|11651.36|11531.36|11649.99|11529.99|10
1626700510000|2021-07-19 13:15:10|11650.61|11530.61|11650.9|11530.9|11652.65|11532.65|11650.61|11530.61|10
1626700520000|2021-07-19 13:15:20|11650.81|11530.81|11650.97|11530.97|11650.97|11530.97|11650.4|11530.4|9
1626700530000|2021-07-19 13:15:30|11650.87|11530.87|11649.43|11529.43|11651.64|11531.64|11649.43|11529.43|10
1626700540000|2021-07-19 13:15:40|11649.28|11529.28|11649.95|11529.95|11649.99|11529.99|11648.9|11528.9|10
1626700550000|2021-07-19 13:15:50|11649.81|11529.81|11652.7|11532.7|11653.27|11533.27|11649.81|11529.81|10
1626700560000|2021-07-19 13:16:00|11652.72|11532.72|11654.18|11534.18|11654.18|11534.18|11651.61|11531.61|10
1626700570000|2021-07-19 13:16:10|11653.92|11533.92|11659.51|11539.51|11659.51|11539.51|11653.92|11533.92|10
1626700580000|2021-07-19 13:16:20|11659.48|11539.48|11661.84|11541.84|11661.84|11541.84|11659.48|11539.48|10
1626700590000|2021-07-19 13:16:30|11661.93|11541.93|11670.16|11550.16|11670.16|11550.16|11661.92|11541.92|10
1626700600000|2021-07-19 13:16:40|11670.12|11550.12|11674.48|11554.48|11674.48|11554.48|11670.12|11550.12|10
1626700610000|2021-07-19 13:16:50|11673.93|11553.93|11678.18|11558.18|11678.18|11558.18|11673.74|11553.74|10
1626700620000|2021-07-19 13:17:00|11678.3|11558.3|11683|11563|11683|11563|11678.3|11558.3|9
1626700630000|2021-07-19 13:17:10|11682.25|11562.25|11683|11563|11683.02|11563.02|11682.25|11562.25|10
1626700640000|2021-07-19 13:17:20|11683.41|11563.41|11681.5|11561.5|11683.65|11563.65|11681.5|11561.5|10
1626700650000|2021-07-19 13:17:30|11681.29|11561.29|11681.11|11561.11|11681.39|11561.39|11679.82|11559.82|10
1626700660000|2021-07-19 13:17:40|11681.17|11561.17|11685.07|11565.07|11685.2|11565.2|11681.17|11561.17|10
1626700670000|2021-07-19 13:17:50|11684.23|11564.23|11690.63|11570.63|11690.63|11570.63|11684.23|11564.23|10
1626700680000|2021-07-19 13:18:00|11690.49|11570.49|11692.96|11572.96|11694.05|11574.05|11690.49|11570.49|10
1626700690000|2021-07-19 13:18:10|11694.29|11574.29|11697.07|11577.07|11697.07|11577.07|11694.05|11574.05|10
1626700700000|2021-07-19 13:18:20|11696.28|11576.28|11699.39|11579.39|11699.39|11579.39|11695.53|11575.53|10
1626700710000|2021-07-19 13:18:30|11699.49|11579.49|11698.37|11578.37|11699.53|11579.53|11698.05|11578.05|10
1626700720000|2021-07-19 13:18:40|11698.39|11578.39|11699.19|11579.19|11699.33|11579.33|11696.35|11576.35|10
1626700730000|2021-07-19 13:18:50|11698.83|11578.83|11699.07|11579.07|11699.94|11579.94|11698.64|11578.64|10
1626700740000|2021-07-19 13:19:00|11699.39|11579.39|11701.02|11581.02|11701.02|11581.02|11699.39|11579.39|10
1626700750000|2021-07-19 13:19:10|11701.26|11581.26|11704.38|11584.38|11705.09|11585.09|11701.26|11581.26|10
1626700760000|2021-07-19 13:19:20|11704.65|11584.65|11704.88|11584.88|11706.42|11586.42|11704.65|11584.65|10
1626700770000|2021-07-19 13:19:30|11704.78|11584.78|11702.27|11582.27|11704.78|11584.78|11702.27|11582.27|10
1626700780000|2021-07-19 13:19:40|11702.15|11582.15|11699.04|11579.04|11702.15|11582.15|11699.04|11579.04|10
1626700790000|2021-07-19 13:19:50|11698.64|11578.64|11697.01|11577.01|11699.33|11579.33|11697.01|11577.01|10
1626700800000|2021-07-19 13:20:00|11696.16|11576.16|11694.17|11574.17|11696.27|11576.27|11694.17|11574.17|10
1626700810000|2021-07-19 13:20:10|11693.42|11573.42|11684.78|11564.78|11693.42|11573.42|11684.78|11564.78|9
1626700820000|2021-07-19 13:20:20|11684.64|11564.64|11677.64|11557.64|11684.64|11564.64|11677.64|11557.64|10
1626700830000|2021-07-19 13:20:30|11677.47|11557.47|11673.19|11553.19|11677.47|11557.47|11673.18|11553.18|9
1626700840000|2021-07-19 13:20:40|11672.96|11552.96|11670.34|11550.34|11673.65|11553.65|11669.29|11549.29|10
1626700850000|2021-07-19 13:20:50|11670.39|11550.39|11672.59|11552.59|11673.07|11553.07|11670.39|11550.39|10
1626700860000|2021-07-19 13:21:00|11672.78|11552.78|11672.44|11552.44|11673.45|11553.45|11672.44|11552.44|10
1626700870000|2021-07-19 13:21:10|11672.52|11552.52|11673.33|11553.33|11673.33|11553.33|11672.21|11552.21|10
1626700880000|2021-07-19 13:21:20|11673.34|11553.34|11673.36|11553.36|11674.12|11554.12|11673.3|11553.3|10
1626700890000|2021-07-19 13:21:30|11673.34|11553.34|11673.97|11553.97|11674.26|11554.26|11673.09|11553.09|9
1626700900000|2021-07-19 13:21:40|11674.05|11554.05|11673.87|11553.87|11674.55|11554.55|11673.84|11553.84|9
1626700910000|2021-07-19 13:21:50|11673.61|11553.61|11672.82|11552.82|11673.67|11553.67|11672.68|11552.68|10
1626700920000|2021-07-19 13:22:00|11672.87|11552.87|11672.25|11552.25|11673.95|11553.95|11672.25|11552.25|10
1626700930000|2021-07-19 13:22:10|11672|11552|11669.87|11549.87|11672.04|11552.04|11669.87|11549.87|10
1626700940000|2021-07-19 13:22:20|11670.4|11550.4|11667.38|11547.38|11670.42|11550.42|11667.38|11547.38|10
1626700950000|2021-07-19 13:22:30|11667.06|11547.06|11661.38|11541.38|11667.06|11547.06|11661.38|11541.38|10
1626700960000|2021-07-19 13:22:40|11660.94|11540.94|11657.99|11537.99|11660.94|11540.94|11657.99|11537.99|10
1626700970000|2021-07-19 13:22:50|11657.24|11537.24|11654.94|11534.94|11657.24|11537.24|11654.94|11534.94|8
1626700980000|2021-07-19 13:23:00|11655.41|11535.41|11654.22|11534.22|11655.41|11535.41|11653.74|11533.74|10
1626700990000|2021-07-19 13:23:10|11653.2|11533.2|11653.47|11533.47|11653.47|11533.47|11652.57|11532.57|10
1626701000000|2021-07-19 13:23:20|11653.63|11533.63|11654.48|11534.48|11654.78|11534.78|11653.63|11533.63|9
1626701010000|2021-07-19 13:23:30|11654.6|11534.6|11655.19|11535.19|11655.19|11535.19|11653.99|11533.99|10
1626701020000|2021-07-19 13:23:40|11655.45|11535.45|11655.59|11535.59|11656.46|11536.46|11654.8|11534.8|10
1626701030000|2021-07-19 13:23:50|11655.78|11535.78|11656.37|11536.37|11656.66|11536.66|11655.78|11535.78|10
1626701040000|2021-07-19 13:24:00|11656.76|11536.76|11659.26|11539.26|11659.26|11539.26|11656.61|11536.61|9
1626701050000|2021-07-19 13:24:10|11659.59|11539.59|11659.86|11539.86|11659.86|11539.86|11659.09|11539.09|10
1626701060000|2021-07-19 13:24:20|11659.82|11539.82|11661.29|11541.29|11661.29|11541.29|11659.63|11539.63|10
1626701070000|2021-07-19 13:24:30|11661.28|11541.28|11659|11539|11661.5|11541.5|11659|11539|10
1626701080000|2021-07-19 13:24:40|11658.97|11538.97|11656.98|11536.98|11658.97|11538.97|11656.98|11536.98|10
1626701090000|2021-07-19 13:24:50|11657.83|11537.83|11658.61|11538.61|11658.61|11538.61|11657.17|11537.17|10
1626701100000|2021-07-19 13:25:00|11658.56|11538.56|11658.35|11538.35|11659.56|11539.56|11658.35|11538.35|9
1626701110000|2021-07-19 13:25:10|11658.32|11538.32|11653.98|11533.98|11658.32|11538.32|11653.98|11533.98|10
1626701120000|2021-07-19 13:25:20|11653.77|11533.77|11652.47|11532.47|11653.77|11533.77|11651.47|11531.47|10
1626701130000|2021-07-19 13:25:30|11652.27|11532.27|11652.4|11532.4|11652.58|11532.58|11652.27|11532.27|10
1626701140000|2021-07-19 13:25:40|11651.37|11531.37|11650.66|11530.66|11651.59|11531.59|11650.21|11530.21|10
1626701150000|2021-07-19 13:25:50|11650.54|11530.54|11642.11|11522.11|11650.54|11530.54|11641.9|11521.9|10
1626701160000|2021-07-19 13:26:00|11641.67|11521.67|11642.4|11522.4|11642.41|11522.41|11641.35|11521.35|10
1626701170000|2021-07-19 13:26:10|11642.03|11522.03|11641.39|11521.39|11642.24|11522.24|11641.26|11521.26|10
1626701180000|2021-07-19 13:26:20|11642.21|11522.21|11641.92|11521.92|11642.29|11522.29|11641.49|11521.49|10
1626701190000|2021-07-19 13:26:30|11642.02|11522.02|11641.61|11521.61|11642.02|11522.02|11640.72|11520.72|10
1626701200000|2021-07-19 13:26:40|11641.71|11521.71|11642.04|11522.04|11642.12|11522.12|11641.61|11521.61|9
1626701210000|2021-07-19 13:26:50|11642.28|11522.28|11641.65|11521.65|11642.37|11522.37|11641.65|11521.65|10
1626701220000|2021-07-19 13:27:00|11641.37|11521.37|11641.21|11521.21|11641.48|11521.48|11640.97|11520.97|9
1626701230000|2021-07-19 13:27:10|11641.38|11521.38|11643.09|11523.09|11643.09|11523.09|11641.34|11521.34|10
1626701240000|2021-07-19 13:27:20|11643.31|11523.31|11640.38|11520.38|11643.79|11523.79|11640.38|11520.38|10
1626701250000|2021-07-19 13:27:30|11639.82|11519.82|11638.59|11518.59|11639.89|11519.89|11638.59|11518.59|10
1626701260000|2021-07-19 13:27:40|11638.51|11518.51|11634.76|11514.76|11638.54|11518.54|11634.76|11514.76|10
1626701270000|2021-07-19 13:27:50|11634.51|11514.51|11631.96|11511.96|11634.57|11514.57|11631.96|11511.96|10
1626701280000|2021-07-19 13:28:00|11632.02|11512.02|11633.04|11513.04|11633.04|11513.04|11631.05|11511.05|10
1626701290000|2021-07-19 13:28:10|11633.61|11513.61|11635.12|11515.12|11635.12|11515.12|11633.25|11513.25|10
1626701300000|2021-07-19 13:28:20|11634.85|11514.85|11636.45|11516.45|11636.45|11516.45|11634.26|11514.26|10
1626701310000|2021-07-19 13:28:30|11635.52|11515.52|11636.76|11516.76|11637.94|11517.94|11635.52|11515.52|10
1626701320000|2021-07-19 13:28:40|11636.86|11516.86|11639.85|11519.85|11639.85|11519.85|11636.86|11516.86|9
1626701330000|2021-07-19 13:28:50|11640.46|11520.46|11644.12|11524.12|11644.12|11524.12|11640.46|11520.46|10
1626701340000|2021-07-19 13:29:00|11644.14|11524.14|11645.41|11525.41|11645.71|11525.71|11643.99|11523.99|10
1626701350000|2021-07-19 13:29:10|11645.33|11525.33|11641.65|11521.65|11645.33|11525.33|11641.65|11521.65|10
1626701360000|2021-07-19 13:29:20|11641.33|11521.33|11639.87|11519.87|11641.33|11521.33|11639.59|11519.59|9
1626701370000|2021-07-19 13:29:30|11640.58|11520.58|11639.55|11519.55|11640.59|11520.59|11639.55|11519.55|10
1626701380000|2021-07-19 13:29:40|11638.92|11518.92|11636.41|11516.41|11638.92|11518.92|11636.32|11516.32|10
1626701390000|2021-07-19 13:29:50|11636.01|11516.01|11635.96|11515.96|11636.91|11516.91|11635.96|11515.96|10
1626701400000|2021-07-19 13:30:00|11635.7|11515.7|11628.48|11508.48|11635.7|11515.7|11628.48|11508.48|9
1626701410000|2021-07-19 13:30:10|11627.43|11507.43|11616.69|11496.69|11627.43|11507.43|11616.69|11496.69|10
1626701420000|2021-07-19 13:30:20|11616.81|11496.81|11615.97|11495.97|11617.25|11497.25|11615.46|11495.46|10
1626701430000|2021-07-19 13:30:30|11615.83|11495.83|11613.05|11493.05|11615.83|11495.83|11612.97|11492.97|10
1626701440000|2021-07-19 13:30:40|11612.6|11492.6|11608.78|11488.78|11612.6|11492.6|11608.78|11488.78|10
1626701450000|2021-07-19 13:30:50|11608.74|11488.74|11607.22|11487.22|11608.76|11488.76|11607.22|11487.22|10
1626701460000|2021-07-19 13:31:00|11606.88|11486.88|11606.65|11486.65|11606.96|11486.96|11606.29|11486.29|9
1626701470000|2021-07-19 13:31:10|11607.22|11487.22|11610.39|11490.39|11611.05|11491.05|11606.95|11486.95|10
1626701480000|2021-07-19 13:31:20|11610.42|11490.42|11612.96|11492.96|11612.96|11492.96|11610.4|11490.4|10
1626701490000|2021-07-19 13:31:30|11613.48|11493.48|11616.68|11496.68|11616.68|11496.68|11613.02|11493.02|10
1626701500000|2021-07-19 13:31:40|11616.74|11496.74|11617.23|11497.23|11620.56|11500.56|11616.74|11496.74|9
1626701510000|2021-07-19 13:31:50|11616.09|11496.09|11614.08|11494.08|11616.09|11496.09|11613.67|11493.67|10
1626701520000|2021-07-19 13:32:00|11614.14|11494.14|11613.27|11493.27|11614.74|11494.74|11613.27|11493.27|10
1626701530000|2021-07-19 13:32:10|11613.19|11493.19|11608.73|11488.73|11613.19|11493.19|11607.8|11487.8|10
1626701540000|2021-07-19 13:32:20|11608.55|11488.55|11607.29|11487.29|11608.55|11488.55|11606.56|11486.56|10
1626701550000|2021-07-19 13:32:30|11607.37|11487.37|11605.91|11485.91|11607.37|11487.37|11605.82|11485.82|10
1626701560000|2021-07-19 13:32:40|11605.79|11485.79|11602.21|11482.21|11605.8|11485.8|11602.21|11482.21|9
1626701570000|2021-07-19 13:32:50|11601.09|11481.09|11593.85|11473.85|11601.12|11481.12|11593.85|11473.85|10
1626701580000|2021-07-19 13:33:00|11593.42|11473.42|11594.58|11474.58|11594.68|11474.68|11593.3|11473.3|10
1626701590000|2021-07-19 13:33:10|11595.34|11475.34|11595.66|11475.66|11596.41|11476.41|11594.67|11474.67|10
1626701600000|2021-07-19 13:33:20|11595.91|11475.91|11593|11473|11595.91|11475.91|11592.22|11472.22|10
1626701610000|2021-07-19 13:33:30|11592.68|11472.68|11593.4|11473.4|11593.4|11473.4|11591.6|11471.6|9
1626701620000|2021-07-19 13:33:40|11592.21|11472.21|11591.81|11471.81|11592.61|11472.61|11591.81|11471.81|10
1626701630000|2021-07-19 13:33:50|11591.82|11471.82|11592.87|11472.87|11593.45|11473.45|11591.56|11471.56|10
1626701640000|2021-07-19 13:34:00|11592.66|11472.66|11591.52|11471.52|11592.98|11472.98|11591.52|11471.52|10
1626701650000|2021-07-19 13:34:10|11591.37|11471.37|11589.86|11469.86|11591.37|11471.37|11589.56|11469.56|10
1626701660000|2021-07-19 13:34:20|11589.23|11469.23|11590.78|11470.78|11592.07|11472.07|11589.23|11469.23|10
1626701670000|2021-07-19 13:34:30|11590.65|11470.65|11589.39|11469.39|11590.65|11470.65|11589.27|11469.27|10
1626701680000|2021-07-19 13:34:40|11589.55|11469.55|11589.56|11469.56|11590.38|11470.38|11589.55|11469.55|10
1626701690000|2021-07-19 13:34:50|11589.53|11469.53|11591.08|11471.08|11592.11|11472.11|11589.53|11469.53|10
1626701700000|2021-07-19 13:35:00|11591.43|11471.43|11593.5|11473.5|11593.61|11473.61|11591.19|11471.19|10
1626701710000|2021-07-19 13:35:10|11593.62|11473.62|11592.63|11472.63|11593.62|11473.62|11592.63|11472.63|10
1626701720000|2021-07-19 13:35:20|11592.2|11472.2|11593.75|11473.75|11593.75|11473.75|11592.2|11472.2|10
1626701730000|2021-07-19 13:35:30|11593.96|11473.96|11596.31|11476.31|11596.31|11476.31|11592.87|11472.87|10
1626701740000|2021-07-19 13:35:40|11596.17|11476.17|11603.43|11483.43|11603.43|11483.43|11596.17|11476.17|10
1626701750000|2021-07-19 13:35:50|11605.41|11485.41|11613|11493|11613.04|11493.04|11605.41|11485.41|10
1626701760000|2021-07-19 13:36:00|11612.28|11492.28|11615.48|11495.48|11616.15|11496.15|11612.28|11492.28|9
1626701770000|2021-07-19 13:36:10|11615.85|11495.85|11614.63|11494.63|11616.17|11496.17|11614.27|11494.27|10
1626701780000|2021-07-19 13:36:20|11614.57|11494.57|11617.05|11497.05|11617.05|11497.05|11614.57|11494.57|10
1626701790000|2021-07-19 13:36:30|11620.48|11500.48|11624.64|11504.64|11624.64|11504.64|11620.48|11500.48|9
1626701800000|2021-07-19 13:36:40|11624.67|11504.67|11623.08|11503.08|11624.88|11504.88|11623.08|11503.08|9
1626701810000|2021-07-19 13:36:50|11623.28|11503.28|11624.2|11504.2|11624.28|11504.28|11623.28|11503.28|10
1626701820000|2021-07-19 13:37:00|11624|11504|11626|11506|11626|11506|11623.8|11503.8|10
1626701830000|2021-07-19 13:37:10|11625.07|11505.07|11618.78|11498.78|11625.26|11505.26|11618.78|11498.78|10
1626701840000|2021-07-19 13:37:20|11617.77|11497.77|11616.06|11496.06|11617.83|11497.83|11616.06|11496.06|10
1626701850000|2021-07-19 13:37:30|11616.3|11496.3|11613.01|11493.01|11616.3|11496.3|11613.01|11493.01|10
1626701860000|2021-07-19 13:37:40|11613.88|11493.88|11612.81|11492.81|11613.88|11493.88|11612.36|11492.36|10
1626701870000|2021-07-19 13:37:50|11612.94|11492.94|11608.35|11488.35|11612.94|11492.94|11608.35|11488.35|10
1626701880000|2021-07-19 13:38:00|11607.62|11487.62|11604.13|11484.13|11607.75|11487.75|11604.13|11484.13|10
1626701890000|2021-07-19 13:38:10|11604.76|11484.76|11605.62|11485.62|11605.62|11485.62|11604.15|11484.15|10
1626701900000|2021-07-19 13:38:20|11605.58|11485.58|11605.68|11485.68|11605.8|11485.8|11605.45|11485.45|10
1626701910000|2021-07-19 13:38:30|11605.69|11485.69|11606.78|11486.78|11606.78|11486.78|11605.69|11485.69|9
1626701920000|2021-07-19 13:38:40|11606.82|11486.82|11606.59|11486.59|11606.82|11486.82|11605.86|11485.86|9
1626701930000|2021-07-19 13:38:50|11605.93|11485.93|11605.37|11485.37|11607.87|11487.87|11605.37|11485.37|10
1626701940000|2021-07-19 13:39:00|11605.32|11485.32|11605.7|11485.7|11606.13|11486.13|11605.03|11485.03|10
1626701950000|2021-07-19 13:39:10|11607.33|11487.33|11606.08|11486.08|11607.91|11487.91|11606.08|11486.08|10
1626701960000|2021-07-19 13:39:20|11606.4|11486.4|11607.93|11487.93|11607.93|11487.93|11606.31|11486.31|10
1626701970000|2021-07-19 13:39:30|11608.11|11488.11|11609.24|11489.24|11609.39|11489.39|11608.11|11488.11|10
1626701980000|2021-07-19 13:39:40|11608.89|11488.89|11607.63|11487.63|11609.13|11489.13|11607.54|11487.54|10
1626701990000|2021-07-19 13:39:50|11607.3|11487.3|11608.66|11488.66|11608.85|11488.85|11607.3|11487.3|10
1626702000000|2021-07-19 13:40:00|11608.45|11488.45|11606.99|11486.99|11608.73|11488.73|11606.99|11486.99|10
1626702010000|2021-07-19 13:40:10|11606.76|11486.76|11603.75|11483.75|11606.76|11486.76|11603.75|11483.75|10
1626702020000|2021-07-19 13:40:20|11603.02|11483.02|11601.98|11481.98|11603.02|11483.02|11601.98|11481.98|9
1626702030000|2021-07-19 13:40:30|11602.05|11482.05|11599.71|11479.71|11602.05|11482.05|11599.71|11479.71|10
1626702040000|2021-07-19 13:40:40|11600.47|11480.47|11597.3|11477.3|11600.47|11480.47|11597.3|11477.3|10
1626702050000|2021-07-19 13:40:50|11596.23|11476.23|11594.51|11474.51|11596.47|11476.47|11594.51|11474.51|10
1626702060000|2021-07-19 13:41:00|11594.49|11474.49|11592.7|11472.7|11594.8|11474.8|11592.7|11472.7|10
1626702070000|2021-07-19 13:41:10|11592.27|11472.27|11588.01|11468.01|11592.53|11472.53|11587.27|11467.27|9
1626702080000|2021-07-19 13:41:20|11587.68|11467.68|11580.66|11460.66|11587.68|11467.68|11580.66|11460.66|10
1626702090000|2021-07-19 13:41:30|11579.27|11459.27|11574.92|11454.92|11579.27|11459.27|11574.92|11454.92|10
1626702100000|2021-07-19 13:41:40|11575.27|11455.27|11571.73|11451.73|11575.27|11455.27|11571.73|11451.73|10
1626702110000|2021-07-19 13:41:50|11571.77|11451.77|11569.15|11449.15|11571.91|11451.91|11569.15|11449.15|10
1626702120000|2021-07-19 13:42:00|11568.28|11448.28|11568.58|11448.58|11568.82|11448.82|11568.17|11448.17|10
1626702130000|2021-07-19 13:42:10|11568.72|11448.72|11567.92|11447.92|11568.72|11448.72|11567.92|11447.92|10
1626702140000|2021-07-19 13:42:20|11567.81|11447.81|11568.34|11448.34|11568.51|11448.51|11567.77|11447.77|10
1626702150000|2021-07-19 13:42:30|11568.79|11448.79|11568.11|11448.11|11570.64|11450.64|11568.11|11448.11|10
1626702160000|2021-07-19 13:42:40|11567.83|11447.83|11569.6|11449.6|11569.6|11449.6|11567.12|11447.12|10
1626702170000|2021-07-19 13:42:50|11569.71|11449.71|11573.14|11453.14|11573.14|11453.14|11569.71|11449.71|10
1626702180000|2021-07-19 13:43:00|11573|11453|11573.72|11453.72|11573.72|11453.72|11572.48|11452.48|10
1626702190000|2021-07-19 13:43:10|11572.82|11452.82|11572.54|11452.54|11572.82|11452.82|11570.77|11450.77|9
1626702200000|2021-07-19 13:43:20|11572.7|11452.7|11572.79|11452.79|11572.79|11452.79|11570.2|11450.2|10
1626702210000|2021-07-19 13:43:30|11572.28|11452.28|11573.24|11453.24|11573.24|11453.24|11571.92|11451.92|10
1626702220000|2021-07-19 13:43:40|11572.49|11452.49|11572.01|11452.01|11572.49|11452.49|11571.07|11451.07|10
1626702230000|2021-07-19 13:43:50|11572.29|11452.29|11574.08|11454.08|11574.08|11454.08|11572.21|11452.21|10
1626702240000|2021-07-19 13:44:00|11574.77|11454.77|11576.76|11456.76|11576.83|11456.83|11574|11454|10
1626702250000|2021-07-19 13:44:10|11577.08|11457.08|11578.97|11458.97|11578.99|11458.99|11577.08|11457.08|10
1626702260000|2021-07-19 13:44:20|11578.94|11458.94|11584.09|11464.09|11584.39|11464.39|11578.94|11458.94|10
1626702270000|2021-07-19 13:44:30|11584.19|11464.19|11587.12|11467.12|11587.12|11467.12|11584.19|11464.19|10
1626702280000|2021-07-19 13:44:40|11587.74|11467.74|11590.98|11470.98|11590.98|11470.98|11587.66|11467.66|9
1626702290000|2021-07-19 13:44:50|11591.29|11471.29|11593.68|11473.68|11593.68|11473.68|11591.29|11471.29|10
1626702300000|2021-07-19 13:45:00|11593.61|11473.61|11591.95|11471.95|11593.95|11473.95|11591.95|11471.95|10
1626702310000|2021-07-19 13:45:10|11591.88|11471.88|11589.91|11469.91|11591.88|11471.88|11589.91|11469.91|10
1626702320000|2021-07-19 13:45:20|11589.63|11469.63|11589.71|11469.71|11590.02|11470.02|11588.82|11468.82|9
1626702330000|2021-07-19 13:45:30|11589.02|11469.02|11583.68|11463.68|11589.02|11469.02|11583.68|11463.68|10
1626702340000|2021-07-19 13:45:40|11582.99|11462.99|11578.16|11458.16|11582.99|11462.99|11577.18|11457.18|10
1626702350000|2021-07-19 13:45:50|11578.08|11458.08|11576.49|11456.49|11578.08|11458.08|11576.28|11456.28|10
1626702360000|2021-07-19 13:46:00|11576.27|11456.27|11577.9|11457.9|11578|11458|11576.27|11456.27|10
1626702370000|2021-07-19 13:46:10|11576.85|11456.85|11576.8|11456.8|11577.95|11457.95|11576.8|11456.8|10
1626702380000|2021-07-19 13:46:20|11576.88|11456.88|11578.86|11458.86|11578.86|11458.86|11576.84|11456.84|10
1626702390000|2021-07-19 13:46:30|11579.12|11459.12|11580.16|11460.16|11580.16|11460.16|11579.12|11459.12|9
1626702400000|2021-07-19 13:46:40|11580.47|11460.47|11580.88|11460.88|11580.9|11460.9|11579.9|11459.9|10
1626702410000|2021-07-19 13:46:50|11580.96|11460.96|11581.3|11461.3|11582.95|11462.95|11580.96|11460.96|10
1626702420000|2021-07-19 13:47:00|11580.79|11460.79|11579.94|11459.94|11580.79|11460.79|11579.41|11459.41|10
1626702430000|2021-07-19 13:47:10|11579.99|11459.99|11580.38|11460.38|11581.02|11461.02|11579.99|11459.99|10
1626702440000|2021-07-19 13:47:20|11580.31|11460.31|11576.76|11456.76|11580.31|11460.31|11576.76|11456.76|10
1626702450000|2021-07-19 13:47:30|11577.19|11457.19|11575.66|11455.66|11577.49|11457.49|11575.66|11455.66|10
1626702460000|2021-07-19 13:47:40|11575.34|11455.34|11573.9|11453.9|11575.34|11455.34|11572.85|11452.85|9
1626702470000|2021-07-19 13:47:50|11573.92|11453.92|11572.5|11452.5|11574|11454|11571.72|11451.72|10
1626702480000|2021-07-19 13:48:00|11571.97|11451.97|11569.18|11449.18|11571.97|11451.97|11569.18|11449.18|10
1626702490000|2021-07-19 13:48:10|11569.2|11449.2|11568.7|11448.7|11569.29|11449.29|11568.7|11448.7|9
1626702500000|2021-07-19 13:48:20|11568.35|11448.35|11566.98|11446.98|11568.35|11448.35|11566.52|11446.52|10
1626702510000|2021-07-19 13:48:30|11566.96|11446.96|11568.55|11448.55|11568.55|11448.55|11566.85|11446.85|9
1626702520000|2021-07-19 13:48:40|11568.83|11448.83|11570.17|11450.17|11570.53|11450.53|11568.53|11448.53|10
1626702530000|2021-07-19 13:48:50|11570.36|11450.36|11569.22|11449.22|11570.48|11450.48|11568.95|11448.95|10
1626702540000|2021-07-19 13:49:00|11569.66|11449.66|11569.24|11449.24|11569.98|11449.98|11568.58|11448.58|10
1626702550000|2021-07-19 13:49:10|11569.28|11449.28|11566.66|11446.66|11569.28|11449.28|11566.43|11446.43|10
1626702560000|2021-07-19 13:49:20|11566.8|11446.8|11566.1|11446.1|11567.19|11447.19|11565.81|11445.81|10
1626702570000|2021-07-19 13:49:30|11566.04|11446.04|11564.18|11444.18|11566.04|11446.04|11563.94|11443.94|10
1626702580000|2021-07-19 13:49:40|11564.32|11444.32|11560.33|11440.33|11564.66|11444.66|11560.33|11440.33|10
1626702590000|2021-07-19 13:49:50|11559.65|11439.65|11555.95|11435.95|11559.65|11439.65|11555.88|11435.88|10
1626702600000|2021-07-19 13:50:00|11555.75|11435.75|11555.04|11435.04|11555.75|11435.75|11555.04|11435.04|9
1626702610000|2021-07-19 13:50:10|11553.84|11433.84|11553.25|11433.25|11554.33|11434.33|11552.94|11432.94|10
1626702620000|2021-07-19 13:50:20|11553.36|11433.36|11556.98|11436.98|11557.02|11437.02|11553.36|11433.36|10
1626702630000|2021-07-19 13:50:30|11557.26|11437.26|11558.94|11438.94|11558.94|11438.94|11557.21|11437.21|10
1626702640000|2021-07-19 13:50:40|11558.33|11438.33|11556.6|11436.6|11558.33|11438.33|11556.6|11436.6|9
1626702650000|2021-07-19 13:50:50|11557.06|11437.06|11558.2|11438.2|11559.2|11439.2|11556.9|11436.9|10
1626702660000|2021-07-19 13:51:00|11558.28|11438.28|11561.17|11441.17|11561.17|11441.17|11558.28|11438.28|9
1626702670000|2021-07-19 13:51:10|11562.16|11442.16|11566.01|11446.01|11566.01|11446.01|11562.16|11442.16|10
1626702680000|2021-07-19 13:51:20|11566.76|11446.76|11570.75|11450.75|11570.84|11450.84|11566.76|11446.76|9
1626702690000|2021-07-19 13:51:30|11570.62|11450.62|11570.11|11450.11|11571.14|11451.14|11570.11|11450.11|10
1626702700000|2021-07-19 13:51:40|11570.49|11450.49|11571.88|11451.88|11571.88|11451.88|11570.49|11450.49|10
1626702710000|2021-07-19 13:51:50|11571.68|11451.68|11577.58|11457.58|11577.58|11457.58|11571.68|11451.68|10
1626702720000|2021-07-19 13:52:00|11577.75|11457.75|11579.95|11459.95|11579.95|11459.95|11577.75|11457.75|10
1626702730000|2021-07-19 13:52:10|11579.35|11459.35|11576.58|11456.58|11579.47|11459.47|11576.58|11456.58|10
1626702740000|2021-07-19 13:52:20|11575.96|11455.96|11571.55|11451.55|11575.96|11455.96|11571.55|11451.55|10
1626702750000|2021-07-19 13:52:30|11571.28|11451.28|11568.3|11448.3|11571.28|11451.28|11568.28|11448.28|10
1626702760000|2021-07-19 13:52:40|11567.82|11447.82|11569.89|11449.89|11569.89|11449.89|11567.82|11447.82|10
1626702770000|2021-07-19 13:52:50|11569.2|11449.2|11569.85|11449.85|11569.85|11449.85|11568.57|11448.57|10
1626702780000|2021-07-19 13:53:00|11570.14|11450.14|11568.71|11448.71|11570.5|11450.5|11568.71|11448.71|10
1626702790000|2021-07-19 13:53:10|11568.66|11448.66|11579.01|11459.01|11579.01|11459.01|11568.66|11448.66|10
1626702800000|2021-07-19 13:53:20|11578.7|11458.7|11576.72|11456.72|11578.72|11458.72|11576.72|11456.72|10
1626702810000|2021-07-19 13:53:30|11576.59|11456.59|11565.36|11445.36|11577.07|11457.07|11565.36|11445.36|10
1626702820000|2021-07-19 13:53:40|11564.23|11444.23|11554.96|11434.96|11564.23|11444.23|11554.96|11434.96|10
1626702830000|2021-07-19 13:53:50|11555.2|11435.2|11556.55|11436.55|11556.55|11436.55|11553.86|11433.86|10
1626702840000|2021-07-19 13:54:00|11556.5|11436.5|11557.92|11437.92|11558.02|11438.02|11556.4|11436.4|10
1626702850000|2021-07-19 13:54:10|11557.23|11437.23|11555.69|11435.69|11557.49|11437.49|11555.69|11435.69|9
1626702860000|2021-07-19 13:54:20|11555.51|11435.51|11555.2|11435.2|11555.51|11435.51|11554.97|11434.97|9
1626702870000|2021-07-19 13:54:30|11554.95|11434.95|11554.46|11434.46|11555.74|11435.74|11553.88|11433.88|10
1626702880000|2021-07-19 13:54:40|11554.77|11434.77|11555.83|11435.83|11556.15|11436.15|11554.77|11434.77|10
1626702890000|2021-07-19 13:54:50|11556.16|11436.16|11555.99|11435.99|11556.16|11436.16|11554.54|11434.54|9
1626702900000|2021-07-19 13:55:00|11556.09|11436.09|11555.5|11435.5|11556.11|11436.11|11554.79|11434.79|10
1626702910000|2021-07-19 13:55:10|11555.56|11435.56|11554.96|11434.96|11555.56|11435.56|11552.06|11432.06|10
1626702920000|2021-07-19 13:55:20|11555.31|11435.31|11559.38|11439.38|11559.38|11439.38|11555.31|11435.31|10
1626702930000|2021-07-19 13:55:30|11559.88|11439.88|11563.48|11443.48|11563.48|11443.48|11559.88|11439.88|10
1626702940000|2021-07-19 13:55:40|11563.75|11443.75|11563.59|11443.59|11563.95|11443.95|11562.88|11442.88|10
1626702950000|2021-07-19 13:55:50|11563.65|11443.65|11567|11447|11567|11447|11562.8|11442.8|10
1626702960000|2021-07-19 13:56:00|11566.72|11446.72|11566.75|11446.75|11567.12|11447.12|11566.62|11446.62|9
1626702970000|2021-07-19 13:56:10|11566.41|11446.41|11563.8|11443.8|11566.41|11446.41|11563.77|11443.77|10
1626702980000|2021-07-19 13:56:20|11563.61|11443.61|11563.46|11443.46|11563.61|11443.61|11562.5|11442.5|10
1626702990000|2021-07-19 13:56:30|11563.93|11443.93|11565.83|11445.83|11566.03|11446.03|11563.93|11443.93|10
1626703000000|2021-07-19 13:56:40|11565.86|11445.86|11566.8|11446.8|11567.37|11447.37|11565.86|11445.86|8
1626703010000|2021-07-19 13:56:50|11566.76|11446.76|11566.85|11446.85|11567.59|11447.59|11566.28|11446.28|8
1626703020000|2021-07-19 13:57:00|11566.68|11446.68|11566.96|11446.96|11566.96|11446.96|11565.52|11445.52|10
1626703030000|2021-07-19 13:57:10|11566.89|11446.89|11570.4|11450.4|11570.4|11450.4|11566.89|11446.89|10
1626703040000|2021-07-19 13:57:20|11571.34|11451.34|11572.61|11452.61|11572.61|11452.61|11570.86|11450.86|10
1626703050000|2021-07-19 13:57:30|11572.8|11452.8|11572.76|11452.76|11573.52|11453.52|11572.76|11452.76|8
1626703060000|2021-07-19 13:57:40|11572.7|11452.7|11574|11454|11574.03|11454.03|11572.7|11452.7|9
1626703070000|2021-07-19 13:57:50|11574.06|11454.06|11575.3|11455.3|11575.3|11455.3|11574.04|11454.04|10
1626703080000|2021-07-19 13:58:00|11575.71|11455.71|11578.83|11458.83|11578.83|11458.83|11575.71|11455.71|10
1626703090000|2021-07-19 13:58:10|11580.09|11460.09|11582.51|11462.51|11582.51|11462.51|11580.09|11460.09|10
1626703100000|2021-07-19 13:58:20|11582.4|11462.4|11582.98|11462.98|11583.3|11463.3|11582.24|11462.24|9
1626703110000|2021-07-19 13:58:30|11583.09|11463.09|11581.55|11461.55|11583.26|11463.26|11581.47|11461.47|10
1626703120000|2021-07-19 13:58:40|11581.61|11461.61|11578.43|11458.43|11581.61|11461.61|11578.36|11458.36|10
1626703130000|2021-07-19 13:58:50|11578.15|11458.15|11575.57|11455.57|11578.15|11458.15|11575.57|11455.57|10
1626703140000|2021-07-19 13:59:00|11574.85|11454.85|11569.09|11449.09|11574.85|11454.85|11569.09|11449.09|10
1626703150000|2021-07-19 13:59:10|11569.31|11449.31|11569.79|11449.79|11570.12|11450.12|11568.94|11448.94|10
1626703160000|2021-07-19 13:59:20|11569.95|11449.95|11570.07|11450.07|11570.57|11450.57|11569.77|11449.77|8
1626703170000|2021-07-19 13:59:30|11569.98|11449.98|11571.47|11451.47|11571.47|11451.47|11569.94|11449.94|10
1626703180000|2021-07-19 13:59:40|11571.71|11451.71|11570.69|11450.69|11571.71|11451.71|11570.47|11450.47|9
1626703190000|2021-07-19 13:59:50|11570.59|11450.59|11568.94|11448.94|11571.02|11451.02|11568.94|11448.94|10
1626703200000|2021-07-19 14:00:00|11568.91|11448.91|11557.56|11437.56|11568.91|11448.91|11557.56|11437.56|10
1626703210000|2021-07-19 14:00:10|11557.41|11437.41|11554|11434|11557.41|11437.41|11553.33|11433.33|10
1626703220000|2021-07-19 14:00:20|11554.39|11434.39|11558.81|11438.81|11558.94|11438.94|11553.74|11433.74|10
1626703230000|2021-07-19 14:00:30|11558.98|11438.98|11569.82|11449.82|11569.82|11449.82|11558.98|11438.98|10
1626703240000|2021-07-19 14:00:40|11570.04|11450.04|11576.13|11456.13|11576.13|11456.13|11570.04|11450.04|10
1626703250000|2021-07-19 14:00:50|11575.84|11455.84|11576.71|11456.71|11577.26|11457.26|11575.72|11455.72|10
1626703260000|2021-07-19 14:01:00|11576.41|11456.41|11576.13|11456.13|11577.26|11457.26|11576.13|11456.13|10
1626703270000|2021-07-19 14:01:10|11576|11456|11581.92|11461.92|11581.92|11461.92|11575.22|11455.22|10
1626703280000|2021-07-19 14:01:20|11582.72|11462.72|11585.05|11465.05|11585.9|11465.9|11582.72|11462.72|10
1626703290000|2021-07-19 14:01:30|11584.72|11464.72|11584.85|11464.85|11585.12|11465.12|11583.97|11463.97|10
1626703300000|2021-07-19 14:01:40|11585.05|11465.05|11590.87|11470.87|11590.87|11470.87|11585.05|11465.05|10
1626703310000|2021-07-19 14:01:50|11591.25|11471.25|11594.27|11474.27|11594.27|11474.27|11591.25|11471.25|10
1626703320000|2021-07-19 14:02:00|11594.61|11474.61|11598.93|11478.93|11599.43|11479.43|11594.61|11474.61|10
1626703330000|2021-07-19 14:02:10|11599.28|11479.28|11603.75|11483.75|11603.75|11483.75|11598.82|11478.82|10
1626703340000|2021-07-19 14:02:20|11604.89|11484.89|11611.77|11491.77|11611.77|11491.77|11604.89|11484.89|10
1626703350000|2021-07-19 14:02:30|11612.01|11492.01|11611.85|11491.85|11612.01|11492.01|11609.52|11489.52|10
1626703360000|2021-07-19 14:02:40|11612.09|11492.09|11616.73|11496.73|11616.73|11496.73|11612.09|11492.09|10
1626703370000|2021-07-19 14:02:50|11616.61|11496.61|11617.02|11497.02|11618.08|11498.08|11616.61|11496.61|10
1626703380000|2021-07-19 14:03:00|11616.5|11496.5|11612.21|11492.21|11616.5|11496.5|11612.21|11492.21|10
1626703390000|2021-07-19 14:03:10|11612.55|11492.55|11611.52|11491.52|11613.04|11493.04|11611.41|11491.41|10
1626703400000|2021-07-19 14:03:20|11611.51|11491.51|11610.6|11490.6|11611.51|11491.51|11610.26|11490.26|9
1626703410000|2021-07-19 14:03:30|11610.54|11490.54|11609.65|11489.65|11610.54|11490.54|11609.65|11489.65|10
1626703420000|2021-07-19 14:03:40|11609.95|11489.95|11607.37|11487.37|11609.95|11489.95|11607.37|11487.37|10
1626703430000|2021-07-19 14:03:50|11607.1|11487.1|11602.49|11482.49|11607.1|11487.1|11602.49|11482.49|10
1626703440000|2021-07-19 14:04:00|11602.03|11482.03|11596.79|11476.79|11602.03|11482.03|11596.79|11476.79|9
1626703450000|2021-07-19 14:04:10|11597.26|11477.26|11594.68|11474.68|11597.26|11477.26|11594.68|11474.68|10
1626703460000|2021-07-19 14:04:20|11593.94|11473.94|11590.69|11470.69|11593.97|11473.97|11590.69|11470.69|9
1626703470000|2021-07-19 14:04:30|11591.38|11471.38|11587.85|11467.85|11591.38|11471.38|11587.85|11467.85|10
1626703480000|2021-07-19 14:04:40|11587.94|11467.94|11585.09|11465.09|11587.94|11467.94|11585.09|11465.09|10
1626703490000|2021-07-19 14:04:50|11584.86|11464.86|11582.2|11462.2|11584.86|11464.86|11582.2|11462.2|10
1626703500000|2021-07-19 14:05:00|11582.53|11462.53|11580.6|11460.6|11582.53|11462.53|11579.79|11459.79|10
1626703510000|2021-07-19 14:05:10|11578|11458|11576.29|11456.29|11579.05|11459.05|11576.29|11456.29|10
1626703520000|2021-07-19 14:05:20|11576.32|11456.32|11572.92|11452.92|11576.32|11456.32|11572.43|11452.43|10
1626703530000|2021-07-19 14:05:30|11572.87|11452.87|11572.23|11452.23|11573.66|11453.66|11571.9|11451.9|9
1626703540000|2021-07-19 14:05:40|11573.48|11453.48|11571.97|11451.97|11573.48|11453.48|11571.71|11451.71|10
1626703550000|2021-07-19 14:05:50|11571.96|11451.96|11569.54|11449.54|11571.96|11451.96|11569.54|11449.54|10
1626703560000|2021-07-19 14:06:00|11569.35|11449.35|11574.75|11454.75|11574.79|11454.79|11569.17|11449.17|10
1626703570000|2021-07-19 14:06:10|11574.79|11454.79|11580.12|11460.12|11580.2|11460.2|11574.79|11454.79|10
1626703580000|2021-07-19 14:06:20|11580.06|11460.06|11583.37|11463.37|11584.05|11464.05|11580.06|11460.06|10
1626703590000|2021-07-19 14:06:30|11583.06|11463.06|11580.59|11460.59|11583.08|11463.08|11580.59|11460.59|10
1626703600000|2021-07-19 14:06:40|11580.32|11460.32|11575.21|11455.21|11580.32|11460.32|11574.64|11454.64|10
1626703610000|2021-07-19 14:06:50|11575.35|11455.35|11572.37|11452.37|11575.35|11455.35|11570.94|11450.94|10
1626703620000|2021-07-19 14:07:00|11572.54|11452.54|11573.43|11453.43|11574.06|11454.06|11572.54|11452.54|10
1626703630000|2021-07-19 14:07:10|11573.76|11453.76|11573.64|11453.64|11573.76|11453.76|11572.46|11452.46|9
1626703640000|2021-07-19 14:07:20|11574.18|11454.18|11578.74|11458.74|11578.74|11458.74|11574.18|11454.18|10
1626703650000|2021-07-19 14:07:30|11579.96|11459.96|11585.52|11465.52|11585.52|11465.52|11579.96|11459.96|10
1626703660000|2021-07-19 14:07:40|11585.36|11465.36|11589|11469|11589.21|11469.21|11585.36|11465.36|10
1626703670000|2021-07-19 14:07:50|11589.54|11469.54|11593.96|11473.96|11593.96|11473.96|11589.54|11469.54|9
1626703680000|2021-07-19 14:08:00|11594.25|11474.25|11595.17|11475.17|11595.64|11475.64|11594.19|11474.19|10
1626703690000|2021-07-19 14:08:10|11595.41|11475.41|11595.51|11475.51|11596.13|11476.13|11595.41|11475.41|10
1626703700000|2021-07-19 14:08:20|11595|11475|11593.16|11473.16|11595|11475|11593.16|11473.16|9
1626703710000|2021-07-19 14:08:30|11592.5|11472.5|11591.72|11471.72|11592.5|11472.5|11591.3|11471.3|8
1626703720000|2021-07-19 14:08:40|11591.9|11471.9|11592.43|11472.43|11592.65|11472.65|11590.38|11470.38|10
1626703730000|2021-07-19 14:08:50|11592.71|11472.71|11593.85|11473.85|11593.85|11473.85|11592.32|11472.32|9
1626703740000|2021-07-19 14:09:00|11593.88|11473.88|11595.71|11475.71|11595.95|11475.95|11593.88|11473.88|10
1626703750000|2021-07-19 14:09:10|11595.79|11475.79|11594.5|11474.5|11595.79|11475.79|11594.5|11474.5|10
1626703760000|2021-07-19 14:09:20|11594.6|11474.6|11594.43|11474.43|11595.2|11475.2|11594.27|11474.27|10
1626703770000|2021-07-19 14:09:30|11595.06|11475.06|11595.91|11475.91|11595.91|11475.91|11594.69|11474.69|10
1626703780000|2021-07-19 14:09:40|11595.61|11475.61|11594.85|11474.85|11595.84|11475.84|11594.38|11474.38|10
1626703790000|2021-07-19 14:09:50|11595.18|11475.18|11598.21|11478.21|11598.21|11478.21|11594.59|11474.59|10
1626703800000|2021-07-19 14:10:00|11598.32|11478.32|11599.45|11479.45|11599.45|11479.45|11597.68|11477.68|10
1626703810000|2021-07-19 14:10:10|11599.35|11479.35|11599.08|11479.08|11599.35|11479.35|11598.86|11478.86|10
1626703820000|2021-07-19 14:10:20|11599.11|11479.11|11600.53|11480.53|11600.53|11480.53|11598.48|11478.48|10
1626703830000|2021-07-19 14:10:30|11600.84|11480.84|11604.07|11484.07|11604.07|11484.07|11600.84|11480.84|10
1626703840000|2021-07-19 14:10:40|11604.17|11484.17|11604.88|11484.88|11604.88|11484.88|11604.08|11484.08|10
1626703850000|2021-07-19 14:10:50|11604.59|11484.59|11603.89|11483.89|11605.61|11485.61|11603.84|11483.84|10
1626703860000|2021-07-19 14:11:00|11603.82|11483.82|11605.98|11485.98|11606.21|11486.21|11603.82|11483.82|9
1626703870000|2021-07-19 14:11:10|11605.32|11485.32|11605.76|11485.76|11606|11486|11605.13|11485.13|10
1626703880000|2021-07-19 14:11:20|11605.86|11485.86|11607.05|11487.05|11607.57|11487.57|11605.63|11485.63|10
1626703890000|2021-07-19 14:11:30|11606.92|11486.92|11605.44|11485.44|11606.92|11486.92|11604.8|11484.8|10
1626703900000|2021-07-19 14:11:40|11604.93|11484.93|11604.3|11484.3|11605.55|11485.55|11604.13|11484.13|10
1626703910000|2021-07-19 14:11:50|11604.16|11484.16|11601.38|11481.38|11604.16|11484.16|11601.38|11481.38|10
1626703920000|2021-07-19 14:12:00|11601.09|11481.09|11598.68|11478.68|11601.55|11481.55|11598.68|11478.68|10
1626703930000|2021-07-19 14:12:10|11597.54|11477.54|11594.1|11474.1|11597.54|11477.54|11593.6|11473.6|10
1626703940000|2021-07-19 14:12:20|11593.82|11473.82|11588.39|11468.39|11593.82|11473.82|11588.39|11468.39|10
1626703950000|2021-07-19 14:12:30|11587.96|11467.96|11586.5|11466.5|11588.1|11468.1|11586.5|11466.5|10
1626703960000|2021-07-19 14:12:40|11586.51|11466.51|11587.11|11467.11|11587.6|11467.6|11586.51|11466.51|10
1626703970000|2021-07-19 14:12:50|11587.13|11467.13|11586.93|11466.93|11588.01|11468.01|11586.91|11466.91|10
1626703980000|2021-07-19 14:13:00|11586.71|11466.71|11589|11469|11589|11469|11586.71|11466.71|10
1626703990000|2021-07-19 14:13:10|11588.95|11468.95|11589.64|11469.64|11590.11|11470.11|11588.86|11468.86|10
1626704000000|2021-07-19 14:13:20|11590.08|11470.08|11593.44|11473.44|11593.44|11473.44|11589.65|11469.65|10
1626704010000|2021-07-19 14:13:30|11593.35|11473.35|11592.71|11472.71|11593.35|11473.35|11592.39|11472.39|10
1626704020000|2021-07-19 14:13:40|11592.76|11472.76|11591.71|11471.71|11592.77|11472.77|11591.71|11471.71|10
1626704030000|2021-07-19 14:13:50|11591.52|11471.52|11592.68|11472.68|11592.92|11472.92|11591.36|11471.36|10
1626704040000|2021-07-19 14:14:00|11592.83|11472.83|11595.42|11475.42|11595.42|11475.42|11592.83|11472.83|10
1626704050000|2021-07-19 14:14:10|11595.25|11475.25|11594.69|11474.69|11595.49|11475.49|11594.35|11474.35|10
1626704060000|2021-07-19 14:14:20|11594.82|11474.82|11595.7|11475.7|11596.04|11476.04|11594.67|11474.67|10
1626704070000|2021-07-19 14:14:30|11595.67|11475.67|11595.7|11475.7|11595.7|11475.7|11593.45|11473.45|10
1626704080000|2021-07-19 14:14:40|11595.54|11475.54|11593.16|11473.16|11595.73|11475.73|11593.16|11473.16|10
1626704090000|2021-07-19 14:14:50|11592.98|11472.98|11592.42|11472.42|11592.98|11472.98|11592.35|11472.35|9
1626704100000|2021-07-19 14:15:00|11592.01|11472.01|11589.71|11469.71|11592.39|11472.39|11589.71|11469.71|10
1626704110000|2021-07-19 14:15:10|11589.67|11469.67|11586.46|11466.46|11589.67|11469.67|11585.44|11465.44|10
1626704120000|2021-07-19 14:15:20|11586.63|11466.63|11590.48|11470.48|11590.48|11470.48|11586.63|11466.63|10
1626704130000|2021-07-19 14:15:30|11590.28|11470.28|11595.33|11475.33|11595.33|11475.33|11590.28|11470.28|10
1626704140000|2021-07-19 14:15:40|11595.65|11475.65|11597.43|11477.43|11597.49|11477.49|11595.65|11475.65|10
1626704150000|2021-07-19 14:15:50|11597.42|11477.42|11596.71|11476.71|11597.42|11477.42|11596.51|11476.51|10
1626704160000|2021-07-19 14:16:00|11596.62|11476.62|11595.89|11475.89|11596.62|11476.62|11595.84|11475.84|10
1626704170000|2021-07-19 14:16:10|11595.96|11475.96|11594.33|11474.33|11596.24|11476.24|11594.33|11474.33|10
1626704180000|2021-07-19 14:16:20|11594.56|11474.56|11594.32|11474.32|11594.73|11474.73|11594.14|11474.14|10
1626704190000|2021-07-19 14:16:30|11594.19|11474.19|11598.19|11478.19|11598.19|11478.19|11593.79|11473.79|10
1626704200000|2021-07-19 14:16:40|11598.61|11478.61|11600.06|11480.06|11600.06|11480.06|11598.61|11478.61|10
1626704210000|2021-07-19 14:16:50|11600.85|11480.85|11605.41|11485.41|11605.41|11485.41|11600.85|11480.85|10
1626704220000|2021-07-19 14:17:00|11606.61|11486.61|11606.99|11486.99|11607.09|11487.09|11605.15|11485.15|10
1626704230000|2021-07-19 14:17:10|11606.97|11486.97|11610.94|11490.94|11611.52|11491.52|11606.97|11486.97|10
1626704240000|2021-07-19 14:17:20|11610.93|11490.93|11611.78|11491.78|11612.4|11492.4|11610.93|11490.93|10
1626704250000|2021-07-19 14:17:30|11611.82|11491.82|11611.62|11491.62|11611.99|11491.99|11611.13|11491.13|10
1626704260000|2021-07-19 14:17:40|11611.48|11491.48|11610.86|11490.86|11611.92|11491.92|11610.86|11490.86|10
1626704270000|2021-07-19 14:17:50|11610.97|11490.97|11610|11490|11610.97|11490.97|11609.97|11489.97|10
1626704280000|2021-07-19 14:18:00|11609.96|11489.96|11609.19|11489.19|11609.96|11489.96|11609.19|11489.19|9
1626704290000|2021-07-19 14:18:10|11609.22|11489.22|11606.83|11486.83|11609.39|11489.39|11606.83|11486.83|10
1626704300000|2021-07-19 14:18:20|11607.22|11487.22|11604.29|11484.29|11607.22|11487.22|11603.38|11483.38|10
1626704310000|2021-07-19 14:18:30|11603.79|11483.79|11591.38|11471.38|11603.79|11483.79|11591.38|11471.38|10
1626704320000|2021-07-19 14:18:40|11591.14|11471.14|11591.25|11471.25|11591.82|11471.82|11591.14|11471.14|10
1626704330000|2021-07-19 14:18:50|11589.3|11469.3|11588.6|11468.6|11590.44|11470.44|11588.35|11468.35|10
1626704340000|2021-07-19 14:19:00|11588.16|11468.16|11585.38|11465.38|11588.67|11468.67|11585.38|11465.38|10
1626704350000|2021-07-19 14:19:10|11584.79|11464.79|11582.67|11462.67|11584.79|11464.79|11582.22|11462.22|10
1626704360000|2021-07-19 14:19:20|11582.42|11462.42|11582.1|11462.1|11584.05|11464.05|11581.96|11461.96|10
1626704370000|2021-07-19 14:19:30|11581.82|11461.82|11582.55|11462.55|11582.55|11462.55|11581.27|11461.27|10
1626704380000|2021-07-19 14:19:40|11582.02|11462.02|11581.99|11461.99|11582.05|11462.05|11581.78|11461.78|8
1626704390000|2021-07-19 14:19:50|11581.95|11461.95|11582.07|11462.07|11582.29|11462.29|11581|11461|10
1626704400000|2021-07-19 14:20:00|11582|11462|11579.96|11459.96|11582.2|11462.2|11579.96|11459.96|10
1626704410000|2021-07-19 14:20:10|11579.43|11459.43|11575.78|11455.78|11579.43|11459.43|11575.71|11455.71|10
1626704420000|2021-07-19 14:20:20|11576.06|11456.06|11564.1|11444.1|11576.06|11456.06|11561.9|11441.9|10
1626704430000|2021-07-19 14:20:30|11565.32|11445.32|11571.21|11451.21|11571.36|11451.36|11565.32|11445.32|10
1626704440000|2021-07-19 14:20:40|11572.04|11452.04|11574.46|11454.46|11574.46|11454.46|11572.04|11452.04|10
1626704450000|2021-07-19 14:20:50|11575.81|11455.81|11587.1|11467.1|11587.1|11467.1|11575.81|11455.81|10
1626704460000|2021-07-19 14:21:00|11589|11469|11612.85|11492.85|11612.85|11492.85|11589|11469|10
1626704470000|2021-07-19 14:21:10|11614.14|11494.14|11620.3|11500.3|11620.3|11500.3|11612.44|11492.44|10
1626704480000|2021-07-19 14:21:20|11620.75|11500.75|11629.18|11509.18|11629.18|11509.18|11620.75|11500.75|10
1626704490000|2021-07-19 14:21:30|11629.36|11509.36|11633.15|11513.15|11633.15|11513.15|11629.36|11509.36|10
1626704500000|2021-07-19 14:21:40|11633.12|11513.12|11633.14|11513.14|11634.39|11514.39|11631.32|11511.32|10
1626704510000|2021-07-19 14:21:50|11635.24|11515.24|11636.49|11516.49|11636.49|11516.49|11634.81|11514.81|10
1626704520000|2021-07-19 14:22:00|11636.78|11516.78|11637.26|11517.26|11637.3|11517.3|11636.59|11516.59|10
1626704530000|2021-07-19 14:22:10|11637.19|11517.19|11629.02|11509.02|11637.19|11517.19|11629.02|11509.02|10
1626704540000|2021-07-19 14:22:20|11627.72|11507.72|11624.18|11504.18|11627.72|11507.72|11624.18|11504.18|10
1626704550000|2021-07-19 14:22:30|11624.27|11504.27|11625.52|11505.52|11625.52|11505.52|11624.17|11504.17|10
1626704560000|2021-07-19 14:22:40|11625.93|11505.93|11625.13|11505.13|11626.5|11506.5|11625.13|11505.13|10
1626704570000|2021-07-19 14:22:50|11624.62|11504.62|11621.63|11501.63|11624.62|11504.62|11621.55|11501.55|10
1626704580000|2021-07-19 14:23:00|11621.73|11501.73|11619.02|11499.02|11621.73|11501.73|11619.02|11499.02|10
1626704590000|2021-07-19 14:23:10|11618.81|11498.81|11616.72|11496.72|11618.81|11498.81|11616.72|11496.72|10
1626704600000|2021-07-19 14:23:20|11616.23|11496.23|11615.22|11495.22|11616.23|11496.23|11615.15|11495.15|10
1626704610000|2021-07-19 14:23:30|11615.36|11495.36|11611.26|11491.26|11615.36|11495.36|11611.26|11491.26|10
1626704620000|2021-07-19 14:23:40|11611.22|11491.22|11606.77|11486.77|11611.22|11491.22|11606.77|11486.77|10
1626704630000|2021-07-19 14:23:50|11606.28|11486.28|11604.96|11484.96|11606.8|11486.8|11604.96|11484.96|10
1626704640000|2021-07-19 14:24:00|11605.06|11485.06|11603.56|11483.56|11605.06|11485.06|11603.41|11483.41|9
1626704650000|2021-07-19 14:24:10|11602.68|11482.68|11602.08|11482.08|11602.92|11482.92|11601.85|11481.85|9
1626704660000|2021-07-19 14:24:20|11601.55|11481.55|11600.79|11480.79|11601.59|11481.59|11600.47|11480.47|10
1626704670000|2021-07-19 14:24:30|11600.68|11480.68|11603.47|11483.47|11603.68|11483.68|11600.68|11480.68|10
1626704680000|2021-07-19 14:24:40|11604.04|11484.04|11605|11485|11605|11485|11604.04|11484.04|10
1626704690000|2021-07-19 14:24:50|11604.77|11484.77|11603.08|11483.08|11604.77|11484.77|11602.55|11482.55|10
1626704700000|2021-07-19 14:25:00|11604.01|11484.01|11606.6|11486.6|11607.35|11487.35|11604.01|11484.01|10
1626704710000|2021-07-19 14:25:10|11606.52|11486.52|11602.97|11482.97|11606.52|11486.52|11602.97|11482.97|10
1626704720000|2021-07-19 14:25:20|11602.72|11482.72|11604.16|11484.16|11604.16|11484.16|11602.72|11482.72|10
1626704730000|2021-07-19 14:25:30|11603.98|11483.98|11603.46|11483.46|11604.33|11484.33|11602.62|11482.62|9
1626704740000|2021-07-19 14:25:40|11603.06|11483.06|11600.82|11480.82|11603.11|11483.11|11600.82|11480.82|10
1626704750000|2021-07-19 14:25:50|11600.75|11480.75|11597.89|11477.89|11600.75|11480.75|11597.89|11477.89|10
1626704760000|2021-07-19 14:26:00|11597.8|11477.8|11596.68|11476.68|11597.8|11477.8|11596.55|11476.55|8
1626704770000|2021-07-19 14:26:10|11596.59|11476.59|11596.86|11476.86|11597.17|11477.17|11596.59|11476.59|10
1626704780000|2021-07-19 14:26:20|11596.59|11476.59|11595.71|11475.71|11596.59|11476.59|11595.71|11475.71|9
1626704790000|2021-07-19 14:26:30|11595.56|11475.56|11595.56|11475.56|11596.33|11476.33|11595.54|11475.54|9
1626704800000|2021-07-19 14:26:40|11595.4|11475.4|11594.31|11474.31|11595.57|11475.57|11594.31|11474.31|10
1626704810000|2021-07-19 14:26:50|11595.47|11475.47|11594.89|11474.89|11595.47|11475.47|11594.89|11474.89|10
1626704820000|2021-07-19 14:27:00|11594.95|11474.95|11596.6|11476.6|11596.6|11476.6|11594.95|11474.95|10
1626704830000|2021-07-19 14:27:10|11596.51|11476.51|11593.25|11473.25|11596.51|11476.51|11593.25|11473.25|9
1626704840000|2021-07-19 14:27:20|11592.94|11472.94|11589.99|11469.99|11592.94|11472.94|11589.99|11469.99|10
1626704850000|2021-07-19 14:27:30|11590.05|11470.05|11590.56|11470.56|11590.56|11470.56|11589.69|11469.69|9
1626704860000|2021-07-19 14:27:40|11590.72|11470.72|11591.56|11471.56|11591.76|11471.76|11590.62|11470.62|10
1626704870000|2021-07-19 14:27:50|11591.46|11471.46|11591.08|11471.08|11591.96|11471.96|11590.95|11470.95|9
1626704880000|2021-07-19 14:28:00|11591.1|11471.1|11591.53|11471.53|11592.44|11472.44|11591.08|11471.08|10
1626704890000|2021-07-19 14:28:10|11591.54|11471.54|11591.64|11471.64|11591.67|11471.67|11591.5|11471.5|10
1626704900000|2021-07-19 14:28:20|11591.55|11471.55|11590.2|11470.2|11591.77|11471.77|11590.2|11470.2|10
1626704910000|2021-07-19 14:28:30|11590.22|11470.22|11590.69|11470.69|11590.79|11470.79|11590.07|11470.07|10
1626704920000|2021-07-19 14:28:40|11590.68|11470.68|11594.58|11474.58|11594.58|11474.58|11590.65|11470.65|10
1626704930000|2021-07-19 14:28:50|11595|11475|11603.14|11483.14|11603.14|11483.14|11595|11475|10
1626704940000|2021-07-19 14:29:00|11603.28|11483.28|11605|11485|11605.69|11485.69|11603.28|11483.28|10
1626704950000|2021-07-19 14:29:10|11605.26|11485.26|11605.06|11485.06|11605.8|11485.8|11605.02|11485.02|9
1626704960000|2021-07-19 14:29:20|11605.42|11485.42|11606.63|11486.63|11606.63|11486.63|11605.19|11485.19|9
1626704970000|2021-07-19 14:29:30|11606.96|11486.96|11606.59|11486.59|11606.96|11486.96|11605.89|11485.89|10
1626704980000|2021-07-19 14:29:40|11606.61|11486.61|11607.85|11487.85|11607.85|11487.85|11606.61|11486.61|10
1626704990000|2021-07-19 14:29:50|11608|11488|11606.32|11486.32|11608.03|11488.03|11606.32|11486.32|9
1626705000000|2021-07-19 14:30:00|11605.96|11485.96|11603.28|11483.28|11605.96|11485.96|11603.28|11483.28|10
1626705010000|2021-07-19 14:30:10|11601.96|11481.96|11598.14|11478.14|11601.96|11481.96|11598.14|11478.14|10
1626705020000|2021-07-19 14:30:20|11596.99|11476.99|11594.82|11474.82|11597.68|11477.68|11594.76|11474.76|10
1626705030000|2021-07-19 14:30:30|11595.1|11475.1|11595.96|11475.96|11595.96|11475.96|11594.04|11474.04|10
1626705040000|2021-07-19 14:30:40|11595.77|11475.77|11598.22|11478.22|11598.22|11478.22|11595.77|11475.77|9
1626705050000|2021-07-19 14:30:50|11598.49|11478.49|11602.31|11482.31|11602.31|11482.31|11598.49|11478.49|9
1626705060000|2021-07-19 14:31:00|11602.13|11482.13|11602.5|11482.5|11602.5|11482.5|11601.12|11481.12|9
1626705070000|2021-07-19 14:31:10|11602.42|11482.42|11601.24|11481.24|11602.42|11482.42|11600.68|11480.68|9
1626705080000|2021-07-19 14:31:20|11601.54|11481.54|11603.43|11483.43|11604.53|11484.53|11601.54|11481.54|9
1626705090000|2021-07-19 14:31:30|11603.84|11483.84|11606.41|11486.41|11606.55|11486.55|11603.84|11483.84|10
1626705100000|2021-07-19 14:31:40|11606.33|11486.33|11608.86|11488.86|11609.46|11489.46|11606.33|11486.33|10
1626705110000|2021-07-19 14:31:50|11608.62|11488.62|11613|11493|11613.14|11493.14|11608.62|11488.62|10
1626705120000|2021-07-19 14:32:00|11612.76|11492.76|11616.93|11496.93|11616.93|11496.93|11612.76|11492.76|10
1626705130000|2021-07-19 14:32:10|11616.69|11496.69|11616.6|11496.6|11617.13|11497.13|11616.23|11496.23|9
1626705140000|2021-07-19 14:32:20|11616.23|11496.23|11615.96|11495.96|11617.23|11497.23|11615.96|11495.96|10
1626705150000|2021-07-19 14:32:30|11615.07|11495.07|11615.24|11495.24|11615.62|11495.62|11614.93|11494.93|10
1626705160000|2021-07-19 14:32:40|11615.75|11495.75|11616.48|11496.48|11616.79|11496.79|11615.75|11495.75|10
1626705170000|2021-07-19 14:32:50|11616.64|11496.64|11617.5|11497.5|11617.52|11497.52|11616.36|11496.36|10
1626705180000|2021-07-19 14:33:00|11617.77|11497.77|11617.77|11497.77|11617.77|11497.77|11616.48|11496.48|10
1626705190000|2021-07-19 14:33:10|11618.31|11498.31|11620.69|11500.69|11620.69|11500.69|11617.54|11497.54|10
1626705200000|2021-07-19 14:33:20|11621.02|11501.02|11622.28|11502.28|11622.4|11502.4|11621.02|11501.02|10
1626705210000|2021-07-19 14:33:30|11622.45|11502.45|11625.32|11505.32|11625.45|11505.45|11622.45|11502.45|10
1626705220000|2021-07-19 14:33:40|11625.25|11505.25|11628.99|11508.99|11628.99|11508.99|11625.25|11505.25|10
1626705230000|2021-07-19 14:33:50|11630.67|11510.67|11637.56|11517.56|11637.56|11517.56|11630.67|11510.67|10
1626705240000|2021-07-19 14:34:00|11639.35|11519.35|11641|11521|11641|11521|11639.35|11519.35|9
1626705250000|2021-07-19 14:34:10|11640.24|11520.24|11639.68|11519.68|11641.42|11521.42|11639.65|11519.65|10
1626705260000|2021-07-19 14:34:20|11637.99|11517.99|11641.52|11521.52|11641.52|11521.52|11637.26|11517.26|9
1626705270000|2021-07-19 14:34:30|11642.53|11522.53|11648.61|11528.61|11648.61|11528.61|11642.53|11522.53|10
1626705280000|2021-07-19 14:34:40|11649.02|11529.02|11650.83|11530.83|11651.19|11531.19|11648.88|11528.88|10
1626705290000|2021-07-19 14:34:50|11650.77|11530.77|11650.5|11530.5|11651.48|11531.48|11650.5|11530.5|10
1626705300000|2021-07-19 14:35:00|11650.46|11530.46|11648.91|11528.91|11650.47|11530.47|11648.84|11528.84|10
1626705310000|2021-07-19 14:35:10|11647.9|11527.9|11645.79|11525.79|11648.12|11528.12|11645.79|11525.79|10
1626705320000|2021-07-19 14:35:20|11645.14|11525.14|11639.19|11519.19|11645.14|11525.14|11639.19|11519.19|10
1626705330000|2021-07-19 14:35:30|11638.93|11518.93|11638.75|11518.75|11639.83|11519.83|11638.46|11518.46|10
1626705340000|2021-07-19 14:35:40|11637.96|11517.96|11637.03|11517.03|11637.96|11517.96|11637.03|11517.03|10
1626705350000|2021-07-19 14:35:50|11636.63|11516.63|11636.97|11516.97|11637|11517|11636.23|11516.23|10
1626705360000|2021-07-19 14:36:00|11636.86|11516.86|11636.62|11516.62|11636.86|11516.86|11636.44|11516.44|10
1626705370000|2021-07-19 14:36:10|11636.45|11516.45|11636.17|11516.17|11636.84|11516.84|11635.77|11515.77|10
1626705380000|2021-07-19 14:36:20|11636.18|11516.18|11635.59|11515.59|11636.93|11516.93|11635.59|11515.59|9
1626705390000|2021-07-19 14:36:30|11635.7|11515.7|11639.58|11519.58|11639.58|11519.58|11635.7|11515.7|10
1626705400000|2021-07-19 14:36:40|11640.39|11520.39|11645.85|11525.85|11645.85|11525.85|11640.39|11520.39|10
1626705410000|2021-07-19 14:36:50|11646.2|11526.2|11648.98|11528.98|11648.98|11528.98|11646.2|11526.2|10
1626705420000|2021-07-19 14:37:00|11649.9|11529.9|11648.79|11528.79|11650.47|11530.47|11648.67|11528.67|10
1626705430000|2021-07-19 14:37:10|11649.33|11529.33|11649.84|11529.84|11650.95|11530.95|11649.23|11529.23|9
1626705440000|2021-07-19 14:37:20|11650.09|11530.09|11650.44|11530.44|11650.44|11530.44|11649.53|11529.53|10
1626705450000|2021-07-19 14:37:30|11650.36|11530.36|11649.99|11529.99|11650.82|11530.82|11649.48|11529.48|10
1626705460000|2021-07-19 14:37:40|11650.01|11530.01|11652.16|11532.16|11652.16|11532.16|11650.01|11530.01|9
1626705470000|2021-07-19 14:37:50|11652.11|11532.11|11651.4|11531.4|11652.51|11532.51|11651.28|11531.28|10
1626705480000|2021-07-19 14:38:00|11651.11|11531.11|11652.48|11532.48|11653.58|11533.58|11651.11|11531.11|10
1626705490000|2021-07-19 14:38:10|11651.89|11531.89|11651.3|11531.3|11651.89|11531.89|11651.21|11531.21|10
1626705500000|2021-07-19 14:38:20|11651.38|11531.38|11651.44|11531.44|11651.5|11531.5|11650.79|11530.79|8
1626705510000|2021-07-19 14:38:30|11651.43|11531.43|11650.31|11530.31|11651.43|11531.43|11649.79|11529.79|10
1626705520000|2021-07-19 14:38:40|11651.13|11531.13|11651.16|11531.16|11651.26|11531.26|11650.93|11530.93|10
1626705530000|2021-07-19 14:38:50|11651.22|11531.22|11650.63|11530.63|11651.22|11531.22|11650.09|11530.09|10
1626705540000|2021-07-19 14:39:00|11651.01|11531.01|11651.32|11531.32|11651.39|11531.39|11650.85|11530.85|8
1626705550000|2021-07-19 14:39:10|11651.29|11531.29|11650.15|11530.15|11651.29|11531.29|11650.15|11530.15|9
1626705560000|2021-07-19 14:39:20|11650.26|11530.26|11651.61|11531.61|11651.73|11531.73|11650.12|11530.12|10
1626705570000|2021-07-19 14:39:30|11651.27|11531.27|11654|11534|11654|11534|11651.27|11531.27|10
1626705580000|2021-07-19 14:39:40|11654.22|11534.22|11654.76|11534.76|11654.79|11534.79|11653.24|11533.24|10
1626705590000|2021-07-19 14:39:50|11655.42|11535.42|11655.85|11535.85|11655.85|11535.85|11654.58|11534.58|10
1626705600000|2021-07-19 14:40:00|11656.88|11536.88|11663.96|11543.96|11663.96|11543.96|11656.88|11536.88|10
1626705610000|2021-07-19 14:40:10|11664.17|11544.17|11663.76|11543.76|11664.91|11544.91|11663.16|11543.16|9
1626705620000|2021-07-19 14:40:20|11663.72|11543.72|11661.08|11541.08|11663.72|11543.72|11661.08|11541.08|10
1626705630000|2021-07-19 14:40:30|11660.48|11540.48|11659.24|11539.24|11660.48|11540.48|11658.9|11538.9|10
1626705640000|2021-07-19 14:40:40|11659.22|11539.22|11657.09|11537.09|11659.22|11539.22|11656.55|11536.55|9
1626705650000|2021-07-19 14:40:50|11657|11537|11656.56|11536.56|11657.13|11537.13|11655.97|11535.97|9
1626705660000|2021-07-19 14:41:00|11657.44|11537.44|11657.84|11537.84|11658.11|11538.11|11657.38|11537.38|10
1626705670000|2021-07-19 14:41:10|11657.81|11537.81|11654.38|11534.38|11657.81|11537.81|11654.38|11534.38|9
1626705680000|2021-07-19 14:41:20|11653.99|11533.99|11648.52|11528.52|11654.45|11534.45|11648.52|11528.52|10
1626705690000|2021-07-19 14:41:30|11648.66|11528.66|11646.23|11526.23|11648.76|11528.76|11646.23|11526.23|9
1626705700000|2021-07-19 14:41:40|11645.92|11525.92|11644.85|11524.85|11645.92|11525.92|11644.77|11524.77|10
1626705710000|2021-07-19 14:41:50|11644.94|11524.94|11646.01|11526.01|11646.01|11526.01|11644.64|11524.64|10
1626705720000|2021-07-19 14:42:00|11645.86|11525.86|11646.26|11526.26|11646.26|11526.26|11645.86|11525.86|10
1626705730000|2021-07-19 14:42:10|11646.17|11526.17|11647.43|11527.43|11647.43|11527.43|11645.36|11525.36|10
1626705740000|2021-07-19 14:42:20|11647.32|11527.32|11648.05|11528.05|11648.26|11528.26|11647.32|11527.32|10
1626705750000|2021-07-19 14:42:30|11648.15|11528.15|11649|11529|11649|11529|11647.93|11527.93|10
1626705760000|2021-07-19 14:42:40|11648.99|11528.99|11648.25|11528.25|11649.05|11529.05|11648.25|11528.25|10
1626705770000|2021-07-19 14:42:50|11648.44|11528.44|11648.66|11528.66|11648.66|11528.66|11648.03|11528.03|10
1626705780000|2021-07-19 14:43:00|11648.65|11528.65|11646.87|11526.87|11648.65|11528.65|11646.57|11526.57|10
1626705790000|2021-07-19 14:43:10|11646.61|11526.61|11649.73|11529.73|11649.73|11529.73|11646.61|11526.61|10
1626705800000|2021-07-19 14:43:20|11649.87|11529.87|11650.02|11530.02|11650.07|11530.07|11649.69|11529.69|9
1626705810000|2021-07-19 14:43:30|11650.28|11530.28|11650.34|11530.34|11651.38|11531.38|11649.94|11529.94|10
1626705820000|2021-07-19 14:43:40|11650.64|11530.64|11652.13|11532.13|11652.13|11532.13|11650.64|11530.64|10
1626705830000|2021-07-19 14:43:50|11652.2|11532.2|11653.05|11533.05|11653.25|11533.25|11651.3|11531.3|10
1626705840000|2021-07-19 14:44:00|11652.56|11532.56|11651.92|11531.92|11653.72|11533.72|11651.92|11531.92|10
1626705850000|2021-07-19 14:44:10|11652|11532|11652.81|11532.81|11652.81|11532.81|11651.87|11531.87|10
1626705860000|2021-07-19 14:44:20|11653.07|11533.07|11653.95|11533.95|11654.19|11534.19|11652.86|11532.86|9
1626705870000|2021-07-19 14:44:30|11653.89|11533.89|11653.5|11533.5|11654.41|11534.41|11653.5|11533.5|9
1626705880000|2021-07-19 14:44:40|11653.62|11533.62|11653.54|11533.54|11653.71|11533.71|11653.29|11533.29|10
1626705890000|2021-07-19 14:44:50|11653.63|11533.63|11653.87|11533.87|11653.91|11533.91|11653.26|11533.26|9
1626705900000|2021-07-19 14:45:00|11653.99|11533.99|11653.06|11533.06|11654.68|11534.68|11653.06|11533.06|9
1626705910000|2021-07-19 14:45:10|11653.32|11533.32|11652.83|11532.83|11653.36|11533.36|11652.13|11532.13|10
1626705920000|2021-07-19 14:45:20|11653.14|11533.14|11652.77|11532.77|11653.15|11533.15|11652.27|11532.27|10
1626705930000|2021-07-19 14:45:30|11653.23|11533.23|11651.8|11531.8|11653.41|11533.41|11651.7|11531.7|9
1626705940000|2021-07-19 14:45:40|11651.64|11531.64|11653.22|11533.22|11653.22|11533.22|11651.38|11531.38|10
1626705950000|2021-07-19 14:45:50|11653.01|11533.01|11652.64|11532.64|11653.45|11533.45|11652.36|11532.36|10
1626705960000|2021-07-19 14:46:00|11652.27|11532.27|11651.85|11531.85|11652.27|11532.27|11651.85|11531.85|10
1626705970000|2021-07-19 14:46:10|11652.08|11532.08|11652.01|11532.01|11652.93|11532.93|11651.74|11531.74|10
1626705980000|2021-07-19 14:46:20|11653.11|11533.11|11657.02|11537.02|11657.29|11537.29|11653.11|11533.11|10
1626705990000|2021-07-19 14:46:30|11657.38|11537.38|11657.04|11537.04|11657.38|11537.38|11656.84|11536.84|8
1626706000000|2021-07-19 14:46:40|11656.98|11536.98|11657.21|11537.21|11657.53|11537.53|11656.75|11536.75|10
1626706010000|2021-07-19 14:46:50|11657.37|11537.37|11659.37|11539.37|11659.37|11539.37|11657.37|11537.37|9
1626706020000|2021-07-19 14:47:00|11659.32|11539.32|11662.32|11542.32|11662.32|11542.32|11659.32|11539.32|10
1626706030000|2021-07-19 14:47:10|11662.44|11542.44|11662.74|11542.74|11662.74|11542.74|11662.09|11542.09|10
1626706040000|2021-07-19 14:47:20|11662.49|11542.49|11663.15|11543.15|11663.61|11543.61|11662.49|11542.49|10
1626706050000|2021-07-19 14:47:30|11663.23|11543.23|11663.13|11543.13|11663.41|11543.41|11662.18|11542.18|10
1626706060000|2021-07-19 14:47:40|11662.99|11542.99|11660.17|11540.17|11662.99|11542.99|11660.17|11540.17|10
1626706070000|2021-07-19 14:47:50|11660.18|11540.18|11660|11540|11660.33|11540.33|11660|11540|8
1626706080000|2021-07-19 14:48:00|11659.86|11539.86|11660.6|11540.6|11660.6|11540.6|11659.76|11539.76|9
1626706090000|2021-07-19 14:48:10|11660.8|11540.8|11661.75|11541.75|11661.75|11541.75|11660.8|11540.8|8
1626706100000|2021-07-19 14:48:20|11661.62|11541.62|11661.5|11541.5|11661.66|11541.66|11660.43|11540.43|10
1626706110000|2021-07-19 14:48:30|11661.66|11541.66|11661.98|11541.98|11662.01|11542.01|11661.62|11541.62|7
1626706120000|2021-07-19 14:48:40|11661.84|11541.84|11663.42|11543.42|11663.42|11543.42|11661.84|11541.84|10
1626706130000|2021-07-19 14:48:50|11663.49|11543.49|11666.97|11546.97|11666.97|11546.97|11663.49|11543.49|10
1626706140000|2021-07-19 14:49:00|11667.32|11547.32|11670.44|11550.44|11670.44|11550.44|11667.32|11547.32|9
1626706150000|2021-07-19 14:49:10|11670.87|11550.87|11670.38|11550.38|11670.98|11550.98|11670.38|11550.38|9
1626706160000|2021-07-19 14:49:20|11670.49|11550.49|11676.47|11556.47|11676.47|11556.47|11670.49|11550.49|10
1626706170000|2021-07-19 14:49:30|11677.6|11557.6|11683.98|11563.98|11683.98|11563.98|11677.6|11557.6|10
1626706180000|2021-07-19 14:49:40|11683.73|11563.73|11681.75|11561.75|11683.73|11563.73|11681.25|11561.25|10
1626706190000|2021-07-19 14:49:50|11681.52|11561.52|11682.73|11562.73|11682.73|11562.73|11680.88|11560.88|10
1626706200000|2021-07-19 14:50:00|11682.27|11562.27|11682.9|11562.9|11682.9|11562.9|11682.02|11562.02|9
1626706210000|2021-07-19 14:50:10|11682.48|11562.48|11681.9|11561.9|11683.01|11563.01|11681.9|11561.9|10
1626706220000|2021-07-19 14:50:20|11681.66|11561.66|11681.59|11561.59|11681.76|11561.76|11681.13|11561.13|10
1626706230000|2021-07-19 14:50:30|11681.76|11561.76|11681.21|11561.21|11682.57|11562.57|11680.43|11560.43|10
1626706240000|2021-07-19 14:50:40|11679.92|11559.92|11679.87|11559.87|11680.13|11560.13|11679.17|11559.17|10
1626706250000|2021-07-19 14:50:50|11679.85|11559.85|11679.61|11559.61|11679.96|11559.96|11679.02|11559.02|10
1626706260000|2021-07-19 14:51:00|11679.49|11559.49|11678.71|11558.71|11679.72|11559.72|11678.44|11558.44|10
1626706270000|2021-07-19 14:51:10|11678.77|11558.77|11679.29|11559.29|11679.29|11559.29|11677.88|11557.88|10
1626706280000|2021-07-19 14:51:20|11679.12|11559.12|11679.61|11559.61|11679.61|11559.61|11678.84|11558.84|9
1626706290000|2021-07-19 14:51:30|11679.72|11559.72|11679.58|11559.58|11680.59|11560.59|11679.53|11559.53|10
1626706300000|2021-07-19 14:51:40|11679.29|11559.29|11680.09|11560.09|11680.12|11560.12|11679.24|11559.24|6
1626706310000|2021-07-19 14:51:50|11680.15|11560.15|11679.71|11559.71|11680.15|11560.15|11679.36|11559.36|9
1626706320000|2021-07-19 14:52:00|11679.67|11559.67|11677.89|11557.89|11679.79|11559.79|11677.89|11557.89|10
1626706330000|2021-07-19 14:52:10|11678.33|11558.33|11674.91|11554.91|11678.33|11558.33|11674.91|11554.91|10
1626706340000|2021-07-19 14:52:20|11674.48|11554.48|11674.69|11554.69|11674.8|11554.8|11673.88|11553.88|10
1626706350000|2021-07-19 14:52:30|11674.16|11554.16|11673.87|11553.87|11674.16|11554.16|11673.22|11553.22|10
1626706360000|2021-07-19 14:52:40|11673.96|11553.96|11673.55|11553.55|11673.96|11553.96|11672.88|11552.88|10
1626706370000|2021-07-19 14:52:50|11673.54|11553.54|11672.85|11552.85|11673.57|11553.57|11672.47|11552.47|10
1626706380000|2021-07-19 14:53:00|11672.79|11552.79|11670.17|11550.17|11672.92|11552.92|11669.33|11549.33|10
1626706390000|2021-07-19 14:53:10|11669.74|11549.74|11666.8|11546.8|11669.74|11549.74|11665.45|11545.45|10
1626706400000|2021-07-19 14:53:20|11666.28|11546.28|11665.35|11545.35|11666.28|11546.28|11665.1|11545.1|10
1626706410000|2021-07-19 14:53:30|11665.15|11545.15|11662.85|11542.85|11665.15|11545.15|11662.35|11542.35|10
1626706420000|2021-07-19 14:53:40|11662.84|11542.84|11663.14|11543.14|11663.14|11543.14|11662.59|11542.59|9
1626706430000|2021-07-19 14:53:50|11663.19|11543.19|11665.7|11545.7|11666.64|11546.64|11663.19|11543.19|10
1626706440000|2021-07-19 14:54:00|11666.32|11546.32|11665.64|11545.64|11666.45|11546.45|11665.63|11545.63|10
1626706450000|2021-07-19 14:54:10|11665.5|11545.5|11665.54|11545.54|11665.54|11545.54|11665.43|11545.43|8
1626706460000|2021-07-19 14:54:20|11665.34|11545.34|11664.36|11544.36|11665.62|11545.62|11664.27|11544.27|9
1626706470000|2021-07-19 14:54:30|11664.2|11544.2|11663.45|11543.45|11664.2|11544.2|11662.27|11542.27|10
1626706480000|2021-07-19 14:54:40|11663.43|11543.43|11662.44|11542.44|11663.45|11543.45|11662.44|11542.44|10
1626706490000|2021-07-19 14:54:50|11662.43|11542.43|11662.42|11542.42|11663.31|11543.31|11662.34|11542.34|10
1626706500000|2021-07-19 14:55:00|11662.53|11542.53|11662.88|11542.88|11663.28|11543.28|11662.53|11542.53|10
1626706510000|2021-07-19 14:55:10|11662.39|11542.39|11661.35|11541.35|11662.51|11542.51|11661.35|11541.35|10
1626706520000|2021-07-19 14:55:20|11660.39|11540.39|11659.37|11539.37|11661.07|11541.07|11659.37|11539.37|9
1626706530000|2021-07-19 14:55:30|11659.24|11539.24|11656.62|11536.62|11659.47|11539.47|11656.6|11536.6|10
1626706540000|2021-07-19 14:55:40|11655.39|11535.39|11652.5|11532.5|11655.39|11535.39|11652.5|11532.5|10
1626706550000|2021-07-19 14:55:50|11652.18|11532.18|11651.79|11531.79|11652.37|11532.37|11651.41|11531.41|9
1626706560000|2021-07-19 14:56:00|11650.94|11530.94|11650.34|11530.34|11651.65|11531.65|11650.34|11530.34|7
1626706570000|2021-07-19 14:56:10|11650.24|11530.24|11649.71|11529.71|11650.6|11530.6|11649.55|11529.55|7
1626706580000|2021-07-19 14:56:20|11649.28|11529.28|11650.2|11530.2|11650.57|11530.57|11649.28|11529.28|10
1626706590000|2021-07-19 14:56:30|11650.09|11530.09|11649.96|11529.96|11650.69|11530.69|11649.53|11529.53|10
1626706600000|2021-07-19 14:56:40|11649.93|11529.93|11648.12|11528.12|11649.96|11529.96|11648.12|11528.12|10
1626706610000|2021-07-19 14:56:50|11648.05|11528.05|11646.32|11526.32|11648.05|11528.05|11646.32|11526.32|10
1626706620000|2021-07-19 14:57:00|11645.96|11525.96|11646.23|11526.23|11646.23|11526.23|11645.78|11525.78|10
1626706630000|2021-07-19 14:57:10|11646.3|11526.3|11647.02|11527.02|11647.02|11527.02|11646.2|11526.2|10
1626706640000|2021-07-19 14:57:20|11646.53|11526.53|11646.84|11526.84|11646.84|11526.84|11644.99|11524.99|10
1626706650000|2021-07-19 14:57:30|11646.11|11526.11|11653.63|11533.63|11653.63|11533.63|11646.11|11526.11|10
1626706660000|2021-07-19 14:57:40|11654.38|11534.38|11658.37|11538.37|11658.37|11538.37|11654.38|11534.38|10
1626706670000|2021-07-19 14:57:50|11658.91|11538.91|11661.77|11541.77|11661.77|11541.77|11658.91|11538.91|10
1626706680000|2021-07-19 14:58:00|11661.48|11541.48|11659.88|11539.88|11662.3|11542.3|11659.88|11539.88|10
1626706690000|2021-07-19 14:58:10|11660.36|11540.36|11659.07|11539.07|11660.8|11540.8|11659.07|11539.07|10
1626706700000|2021-07-19 14:58:20|11659.05|11539.05|11666.38|11546.38|11666.38|11546.38|11659.05|11539.05|10
1626706710000|2021-07-19 14:58:30|11666.33|11546.33|11669.29|11549.29|11669.98|11549.98|11666.33|11546.33|9
1626706720000|2021-07-19 14:58:40|11667.62|11547.62|11667.38|11547.38|11667.99|11547.99|11667.22|11547.22|10
1626706730000|2021-07-19 14:58:50|11667.65|11547.65|11667.59|11547.59|11667.65|11547.65|11667.41|11547.41|8
1626706740000|2021-07-19 14:59:00|11667.49|11547.49|11667.71|11547.71|11667.92|11547.92|11667.49|11547.49|9
1626706750000|2021-07-19 14:59:10|11667.85|11547.85|11667.49|11547.49|11668.03|11548.03|11666.83|11546.83|9
1626706760000|2021-07-19 14:59:20|11667.39|11547.39|11663.72|11543.72|11667.39|11547.39|11663.47|11543.47|10
1626706770000|2021-07-19 14:59:30|11663.69|11543.69|11662.22|11542.22|11663.69|11543.69|11662.22|11542.22|10
1626706780000|2021-07-19 14:59:40|11662.15|11542.15|11667.05|11547.05|11667.05|11547.05|11662.15|11542.15|10
1626706790000|2021-07-19 14:59:50|11667.67|11547.67|11675.9|11555.9|11676|11556|11667.67|11547.67|10
1626706800000|2021-07-19 15:00:00|11676.06|11556.06|11675.5|11555.5|11678.35|11558.35|11675.5|11555.5|10
1626706810000|2021-07-19 15:00:10|11675.45|11555.45|11669.81|11549.81|11675.45|11555.45|11668.24|11548.24|10
1626706820000|2021-07-19 15:00:20|11670.05|11550.05|11667.89|11547.89|11670.05|11550.05|11667.89|11547.89|9
1626706830000|2021-07-19 15:00:30|11668.15|11548.15|11666.71|11546.71|11668.15|11548.15|11665.78|11545.78|9
1626706840000|2021-07-19 15:00:40|11666.75|11546.75|11665|11545|11666.75|11546.75|11665|11545|10
1626706850000|2021-07-19 15:00:50|11664.87|11544.87|11664.01|11544.01|11664.87|11544.87|11663.7|11543.7|10
1626706860000|2021-07-19 15:01:00|11663.69|11543.69|11663.36|11543.36|11664.84|11544.84|11663.22|11543.22|10
1626706870000|2021-07-19 15:01:10|11663.29|11543.29|11659.92|11539.92|11663.29|11543.29|11659.92|11539.92|10
1626706880000|2021-07-19 15:01:20|11659.82|11539.82|11656.98|11536.98|11659.82|11539.82|11656.98|11536.98|10
1626706890000|2021-07-19 15:01:30|11656.44|11536.44|11652.92|11532.92|11656.44|11536.44|11652.92|11532.92|10
1626706900000|2021-07-19 15:01:40|11653.06|11533.06|11651.95|11531.95|11653.14|11533.14|11651.95|11531.95|10
1626706910000|2021-07-19 15:01:50|11652.71|11532.71|11651.43|11531.43|11652.71|11532.71|11650.84|11530.84|9
1626706920000|2021-07-19 15:02:00|11651.78|11531.78|11649.68|11529.68|11651.78|11531.78|11649.68|11529.68|10
1626706930000|2021-07-19 15:02:10|11649.86|11529.86|11649.4|11529.4|11650.12|11530.12|11648.85|11528.85|10
1626706940000|2021-07-19 15:02:20|11648.78|11528.78|11647.92|11527.92|11649.5|11529.5|11647.74|11527.74|10
1626706950000|2021-07-19 15:02:30|11647.81|11527.81|11647.28|11527.28|11647.81|11527.81|11646.62|11526.62|10
1626706960000|2021-07-19 15:02:40|11647.36|11527.36|11647.75|11527.75|11647.8|11527.8|11646.77|11526.77|10
1626706970000|2021-07-19 15:02:50|11647.66|11527.66|11647.46|11527.46|11648.33|11528.33|11647.46|11527.46|9
1626706980000|2021-07-19 15:03:00|11647.41|11527.41|11650.38|11530.38|11650.38|11530.38|11647.41|11527.41|9
1626706990000|2021-07-19 15:03:10|11650.42|11530.42|11650.23|11530.23|11651.33|11531.33|11650.12|11530.12|9
1626707000000|2021-07-19 15:03:20|11650.08|11530.08|11650.64|11530.64|11650.64|11530.64|11649.89|11529.89|10
1626707010000|2021-07-19 15:03:30|11650.49|11530.49|11648.72|11528.72|11650.49|11530.49|11648.71|11528.71|10
1626707020000|2021-07-19 15:03:40|11648.78|11528.78|11648.79|11528.79|11648.86|11528.86|11648.62|11528.62|7
1626707030000|2021-07-19 15:03:50|11650.22|11530.22|11652.82|11532.82|11652.82|11532.82|11650.22|11530.22|9
1626707040000|2021-07-19 15:04:00|11652.92|11532.92|11654.37|11534.37|11654.74|11534.74|11652.92|11532.92|10
1626707050000|2021-07-19 15:04:10|11654.4|11534.4|11656.28|11536.28|11656.33|11536.33|11654.4|11534.4|10
1626707060000|2021-07-19 15:04:20|11656.52|11536.52|11655.46|11535.46|11656.52|11536.52|11655.46|11535.46|10
1626707070000|2021-07-19 15:04:30|11655.94|11535.94|11656.66|11536.66|11656.66|11536.66|11655.94|11535.94|10
1626707080000|2021-07-19 15:04:40|11656.69|11536.69|11656.92|11536.92|11656.93|11536.93|11655.84|11535.84|9
1626707090000|2021-07-19 15:04:50|11656.83|11536.83|11657.77|11537.77|11657.77|11537.77|11656.3|11536.3|8
1626707100000|2021-07-19 15:05:00|11657.63|11537.63|11659.28|11539.28|11659.28|11539.28|11657.22|11537.22|10
1626707110000|2021-07-19 15:05:10|11660.21|11540.21|11673|11553|11673|11553|11660.21|11540.21|10
1626707120000|2021-07-19 15:05:20|11672.39|11552.39|11672.01|11552.01|11672.56|11552.56|11671.31|11551.31|10
1626707130000|2021-07-19 15:05:30|11672.29|11552.29|11671.63|11551.63|11672.52|11552.52|11671.63|11551.63|10
1626707140000|2021-07-19 15:05:40|11671.2|11551.2|11670.33|11550.33|11671.74|11551.74|11669.59|11549.59|10
1626707150000|2021-07-19 15:05:50|11670.37|11550.37|11668.94|11548.94|11670.37|11550.37|11668.63|11548.63|10
1626707160000|2021-07-19 15:06:00|11668.62|11548.62|11667.49|11547.49|11668.62|11548.62|11666.61|11546.61|10
1626707170000|2021-07-19 15:06:10|11668.63|11548.63|11669.69|11549.69|11669.79|11549.79|11667.65|11547.65|10
1626707180000|2021-07-19 15:06:20|11670.08|11550.08|11677.23|11557.23|11677.23|11557.23|11669.52|11549.52|10
1626707190000|2021-07-19 15:06:30|11677.41|11557.41|11685.89|11565.89|11685.89|11565.89|11677.41|11557.41|10
1626707200000|2021-07-19 15:06:40|11686.01|11566.01|11689.8|11569.8|11690.62|11570.62|11685.8|11565.8|10
1626707210000|2021-07-19 15:06:50|11689.72|11569.72|11692.14|11572.14|11692.14|11572.14|11689.56|11569.56|9
1626707220000|2021-07-19 15:07:00|11692.09|11572.09|11692.73|11572.73|11692.73|11572.73|11692.09|11572.09|9
1626707230000|2021-07-19 15:07:10|11692.88|11572.88|11696.93|11576.93|11697.02|11577.02|11692.88|11572.88|10
1626707240000|2021-07-19 15:07:20|11697.28|11577.28|11702.65|11582.65|11702.65|11582.65|11697.28|11577.28|10
1626707250000|2021-07-19 15:07:30|11702.95|11582.95|11702.55|11582.55|11702.95|11582.95|11701.65|11581.65|10
1626707260000|2021-07-19 15:07:40|11702.61|11582.61|11704.21|11584.21|11704.98|11584.98|11702.61|11582.61|9
1626707270000|2021-07-19 15:07:50|11705.17|11585.17|11707.68|11587.68|11707.68|11587.68|11705.17|11585.17|10
1626707280000|2021-07-19 15:08:00|11708|11588|11708.45|11588.45|11708.48|11588.48|11707.37|11587.37|10
1626707290000|2021-07-19 15:08:10|11707.84|11587.84|11709.83|11589.83|11710.1|11590.1|11707.84|11587.84|9
1626707300000|2021-07-19 15:08:20|11710.09|11590.09|11711.44|11591.44|11711.44|11591.44|11709.04|11589.04|10
1626707310000|2021-07-19 15:08:30|11711.18|11591.18|11708.95|11588.95|11711.18|11591.18|11708.93|11588.93|10
1626707320000|2021-07-19 15:08:40|11708.83|11588.83|11707.04|11587.04|11708.83|11588.83|11707.04|11587.04|10
1626707330000|2021-07-19 15:08:50|11707.01|11587.01|11707.58|11587.58|11707.58|11587.58|11706.71|11586.71|10
1626707340000|2021-07-19 15:09:00|11707.82|11587.82|11708.34|11588.34|11708.5|11588.5|11707.82|11587.82|9
1626707350000|2021-07-19 15:09:10|11708.2|11588.2|11707.88|11587.88|11709.04|11589.04|11707.72|11587.72|10
1626707360000|2021-07-19 15:09:20|11707.12|11587.12|11709.18|11589.18|11709.18|11589.18|11706.88|11586.88|10
1626707370000|2021-07-19 15:09:30|11709.64|11589.64|11711.02|11591.02|11711.02|11591.02|11709.29|11589.29|9
1626707380000|2021-07-19 15:09:40|11710.88|11590.88|11709.49|11589.49|11710.88|11590.88|11709.49|11589.49|9
1626707390000|2021-07-19 15:09:50|11709.6|11589.6|11710.63|11590.63|11711.06|11591.06|11709.6|11589.6|10
1626707400000|2021-07-19 15:10:00|11710.66|11590.66|11709.22|11589.22|11710.98|11590.98|11709.18|11589.18|9
1626707410000|2021-07-19 15:10:10|11709.01|11589.01|11709.54|11589.54|11709.72|11589.72|11709.01|11589.01|10
1626707420000|2021-07-19 15:10:20|11710.3|11590.3|11710.44|11590.44|11710.9|11590.9|11709.67|11589.67|9
1626707430000|2021-07-19 15:10:30|11710.73|11590.73|11709.47|11589.47|11711.36|11591.36|11709.47|11589.47|10
1626707440000|2021-07-19 15:10:40|11709.8|11589.8|11710.26|11590.26|11710.53|11590.53|11709.51|11589.51|8
1626707450000|2021-07-19 15:10:50|11710.67|11590.67|11711.29|11591.29|11711.29|11591.29|11710.24|11590.24|9
1626707460000|2021-07-19 15:11:00|11711.27|11591.27|11712.57|11592.57|11712.57|11592.57|11711.27|11591.27|9
1626707470000|2021-07-19 15:11:10|11713.4|11593.4|11720.74|11600.74|11720.74|11600.74|11713.4|11593.4|10
1626707480000|2021-07-19 15:11:20|11721.34|11601.34|11729.22|11609.22|11730.12|11610.12|11721.34|11601.34|10
1626707490000|2021-07-19 15:11:30|11729.47|11609.47|11734.2|11614.2|11734.2|11614.2|11729.47|11609.47|10
1626707500000|2021-07-19 15:11:40|11733.38|11613.38|11733.76|11613.76|11734.07|11614.07|11733.01|11613.01|10
1626707510000|2021-07-19 15:11:50|11733.63|11613.63|11731.92|11611.92|11733.63|11613.63|11731.92|11611.92|10
1626707520000|2021-07-19 15:12:00|11731.97|11611.97|11730.9|11610.9|11731.97|11611.97|11729.71|11609.71|10
1626707530000|2021-07-19 15:12:10|11730.84|11610.84|11733.24|11613.24|11733.24|11613.24|11729.78|11609.78|10
1626707540000|2021-07-19 15:12:20|11733.77|11613.77|11736.03|11616.03|11736.03|11616.03|11733.31|11613.31|10
1626707550000|2021-07-19 15:12:30|11735.45|11615.45|11735.81|11615.81|11735.81|11615.81|11735.09|11615.09|9
1626707560000|2021-07-19 15:12:40|11735.65|11615.65|11735.1|11615.1|11735.73|11615.73|11735.1|11615.1|10
1626707570000|2021-07-19 15:12:50|11735.07|11615.07|11736.92|11616.92|11736.92|11616.92|11735.07|11615.07|10
1626707580000|2021-07-19 15:13:00|11737.12|11617.12|11738.22|11618.22|11738.27|11618.27|11737.09|11617.09|10
1626707590000|2021-07-19 15:13:10|11738.52|11618.52|11748.25|11628.25|11748.78|11628.78|11738.52|11618.52|10
1626707600000|2021-07-19 15:13:20|11747.56|11627.56|11751.33|11631.33|11751.33|11631.33|11747.54|11627.54|10
1626707610000|2021-07-19 15:13:30|11751.61|11631.61|11748.37|11628.37|11752.04|11632.04|11747.97|11627.97|10
1626707620000|2021-07-19 15:13:40|11748.18|11628.18|11741.27|11621.27|11748.18|11628.18|11741.09|11621.09|10
1626707630000|2021-07-19 15:13:50|11741.02|11621.02|11740.19|11620.19|11741.44|11621.44|11740.19|11620.19|10
1626707640000|2021-07-19 15:14:00|11740.17|11620.17|11739.31|11619.31|11740.17|11620.17|11739.1|11619.1|10
1626707650000|2021-07-19 15:14:10|11739.21|11619.21|11738.7|11618.7|11739.32|11619.32|11738.7|11618.7|8
1626707660000|2021-07-19 15:14:20|11738.67|11618.67|11740.16|11620.16|11740.26|11620.26|11737.98|11617.98|9
1626707670000|2021-07-19 15:14:30|11740.34|11620.34|11739.3|11619.3|11740.67|11620.67|11738.82|11618.82|9
1626707680000|2021-07-19 15:14:40|11739.34|11619.34|11740.07|11620.07|11740.08|11620.08|11738.96|11618.96|9
1626707690000|2021-07-19 15:14:50|11739|11619|11738.69|11618.69|11739.04|11619.04|11738.44|11618.44|10
1626707700000|2021-07-19 15:15:00|11739.02|11619.02|11738.04|11618.04|11739.02|11619.02|11737.88|11617.88|9
1626707710000|2021-07-19 15:15:10|11738.74|11618.74|11736.76|11616.76|11738.88|11618.88|11736.76|11616.76|10
1626707720000|2021-07-19 15:15:20|11736.5|11616.5|11735.38|11615.38|11736.68|11616.68|11735.16|11615.16|10
1626707730000|2021-07-19 15:15:30|11735.18|11615.18|11735.06|11615.06|11735.39|11615.39|11734.38|11614.38|10
1626707740000|2021-07-19 15:15:40|11735.16|11615.16|11735.84|11615.84|11735.86|11615.86|11734.78|11614.78|10
1626707750000|2021-07-19 15:15:50|11735.77|11615.77|11736.08|11616.08|11736.08|11616.08|11734.69|11614.69|10
1626707760000|2021-07-19 15:16:00|11736.19|11616.19|11735.7|11615.7|11737.43|11617.43|11735.7|11615.7|9
1626707770000|2021-07-19 15:16:10|11735.16|11615.16|11733.81|11613.81|11735.85|11615.85|11733.81|11613.81|10
1626707780000|2021-07-19 15:16:20|11734.6|11614.6|11732.22|11612.22|11734.6|11614.6|11732.19|11612.19|10
1626707790000|2021-07-19 15:16:30|11731.76|11611.76|11732.39|11612.39|11733.22|11613.22|11731.76|11611.76|9
1626707800000|2021-07-19 15:16:40|11732.86|11612.86|11731|11611|11732.86|11612.86|11730.73|11610.73|9
1626707810000|2021-07-19 15:16:50|11730.23|11610.23|11728.56|11608.56|11730.7|11610.7|11728.56|11608.56|9
1626707820000|2021-07-19 15:17:00|11728.19|11608.19|11726.48|11606.48|11729.18|11609.18|11726.48|11606.48|10
1626707830000|2021-07-19 15:17:10|11726.16|11606.16|11725.97|11605.97|11726.16|11606.16|11724.89|11604.89|10
1626707840000|2021-07-19 15:17:20|11724.93|11604.93|11722.66|11602.66|11724.93|11604.93|11722.15|11602.15|10
1626707850000|2021-07-19 15:17:30|11722.65|11602.65|11725.63|11605.63|11725.63|11605.63|11722.65|11602.65|10
1626707860000|2021-07-19 15:17:40|11725.31|11605.31|11724.04|11604.04|11725.31|11605.31|11723.51|11603.51|10
1626707870000|2021-07-19 15:17:50|11724.15|11604.15|11723.94|11603.94|11724.19|11604.19|11723.77|11603.77|9
1626707880000|2021-07-19 15:18:00|11724.17|11604.17|11724.62|11604.62|11724.64|11604.64|11724.17|11604.17|10
1626707890000|2021-07-19 15:18:10|11725.17|11605.17|11723.87|11603.87|11725.17|11605.17|11723.78|11603.78|10
1626707900000|2021-07-19 15:18:20|11723.62|11603.62|11723.57|11603.57|11724.48|11604.48|11723.49|11603.49|10
1626707910000|2021-07-19 15:18:30|11723.45|11603.45|11720.81|11600.81|11723.45|11603.45|11720.81|11600.81|10
1626707920000|2021-07-19 15:18:40|11720.57|11600.57|11719.46|11599.46|11720.63|11600.63|11719.28|11599.28|10
1626707930000|2021-07-19 15:18:50|11719.16|11599.16|11720.35|11600.35|11720.92|11600.92|11719.16|11599.16|10
1626707940000|2021-07-19 15:19:00|11720|11600|11719.14|11599.14|11720.09|11600.09|11719.14|11599.14|10
1626707950000|2021-07-19 15:19:10|11718.93|11598.93|11720.78|11600.78|11720.78|11600.78|11718.93|11598.93|10
1626707960000|2021-07-19 15:19:20|11721.38|11601.38|11721.45|11601.45|11721.59|11601.59|11720.9|11600.9|10
1626707970000|2021-07-19 15:19:30|11721.37|11601.37|11720.52|11600.52|11721.37|11601.37|11720.52|11600.52|10
1626707980000|2021-07-19 15:19:40|11720.84|11600.84|11724.87|11604.87|11724.87|11604.87|11720.84|11600.84|10
1626707990000|2021-07-19 15:19:50|11725.61|11605.61|11726.57|11606.57|11726.97|11606.97|11724.73|11604.73|10
1626708000000|2021-07-19 15:20:00|11726.58|11606.58|11730.19|11610.19|11730.19|11610.19|11726.58|11606.58|10
1626708010000|2021-07-19 15:20:10|11731.55|11611.55|11730.39|11610.39|11731.55|11611.55|11730.39|11610.39|10
1626708020000|2021-07-19 15:20:20|11730.18|11610.18|11727.84|11607.84|11730.42|11610.42|11727.64|11607.64|10
1626708030000|2021-07-19 15:20:30|11727.78|11607.78|11725.62|11605.62|11728.59|11608.59|11725.62|11605.62|9
1626708040000|2021-07-19 15:20:40|11725.44|11605.44|11724.6|11604.6|11725.44|11605.44|11724.55|11604.55|8
1626708050000|2021-07-19 15:20:50|11724.52|11604.52|11724.87|11604.87|11724.87|11604.87|11723.57|11603.57|10
1626708060000|2021-07-19 15:21:00|11724.86|11604.86|11725.03|11605.03|11725.37|11605.37|11724.73|11604.73|10
1626708070000|2021-07-19 15:21:10|11724.92|11604.92|11724.48|11604.48|11725.42|11605.42|11724.48|11604.48|9
1626708080000|2021-07-19 15:21:20|11725.26|11605.26|11723.15|11603.15|11725.26|11605.26|11723.15|11603.15|9
1626708090000|2021-07-19 15:21:30|11723.75|11603.75|11721.12|11601.12|11723.75|11603.75|11721.12|11601.12|10
1626708100000|2021-07-19 15:21:40|11721.15|11601.15|11719.26|11599.26|11721.15|11601.15|11719.26|11599.26|10
1626708110000|2021-07-19 15:21:50|11719.34|11599.34|11716.85|11596.85|11719.34|11599.34|11716.85|11596.85|10
1626708120000|2021-07-19 15:22:00|11716.22|11596.22|11714.23|11594.23|11716.63|11596.63|11713.74|11593.74|10
1626708130000|2021-07-19 15:22:10|11714.14|11594.14|11715.09|11595.09|11715.09|11595.09|11714.08|11594.08|10
1626708140000|2021-07-19 15:22:20|11715.22|11595.22|11715.34|11595.34|11715.58|11595.58|11715.22|11595.22|8
1626708150000|2021-07-19 15:22:30|11715.35|11595.35|11712.13|11592.13|11715.58|11595.58|11712.13|11592.13|10
1626708160000|2021-07-19 15:22:40|11711.61|11591.61|11710.1|11590.1|11711.83|11591.83|11710.1|11590.1|10
1626708170000|2021-07-19 15:22:50|11710.22|11590.22|11708.07|11588.07|11710.24|11590.24|11708.07|11588.07|10
1626708180000|2021-07-19 15:23:00|11707.44|11587.44|11706.72|11586.72|11707.44|11587.44|11706.72|11586.72|10
1626708190000|2021-07-19 15:23:10|11707.46|11587.46|11705.72|11585.72|11707.48|11587.48|11705.72|11585.72|10
1626708200000|2021-07-19 15:23:20|11706.16|11586.16|11707.45|11587.45|11707.59|11587.59|11706.16|11586.16|10
1626708210000|2021-07-19 15:23:30|11707.51|11587.51|11707.56|11587.56|11708.63|11588.63|11707.51|11587.51|9
1626708220000|2021-07-19 15:23:40|11707.8|11587.8|11707.42|11587.42|11707.8|11587.8|11706.99|11586.99|10
1626708230000|2021-07-19 15:23:50|11707.4|11587.4|11704.82|11584.82|11707.4|11587.4|11704.82|11584.82|9
1626708240000|2021-07-19 15:24:00|11704.51|11584.51|11704.05|11584.05|11704.51|11584.51|11703.48|11583.48|10
1626708250000|2021-07-19 15:24:10|11704.03|11584.03|11702.11|11582.11|11704.03|11584.03|11702.11|11582.11|10
1626708260000|2021-07-19 15:24:20|11701.95|11581.95|11700.27|11580.27|11702.19|11582.19|11700.26|11580.26|10
1626708270000|2021-07-19 15:24:30|11700.54|11580.54|11701.4|11581.4|11701.4|11581.4|11700.54|11580.54|9
1626708280000|2021-07-19 15:24:40|11701.34|11581.34|11701.25|11581.25|11701.95|11581.95|11701.25|11581.25|9
1626708290000|2021-07-19 15:24:50|11701.23|11581.23|11701.35|11581.35|11701.5|11581.5|11701.14|11581.14|10
1626708300000|2021-07-19 15:25:00|11701.27|11581.27|11698.41|11578.41|11701.35|11581.35|11698.41|11578.41|10
1626708310000|2021-07-19 15:25:10|11698.24|11578.24|11696.88|11576.88|11698.24|11578.24|11696.88|11576.88|9
1626708320000|2021-07-19 15:25:20|11696.6|11576.6|11694.55|11574.55|11696.6|11576.6|11694.55|11574.55|10
1626708330000|2021-07-19 15:25:30|11693.85|11573.85|11694.07|11574.07|11694.13|11574.13|11693.73|11573.73|10
1626708340000|2021-07-19 15:25:40|11694.4|11574.4|11695.47|11575.47|11695.56|11575.56|11694.24|11574.24|10
1626708350000|2021-07-19 15:25:50|11695.48|11575.48|11695.57|11575.57|11695.88|11575.88|11695.29|11575.29|9
1626708360000|2021-07-19 15:26:00|11695.56|11575.56|11695.73|11575.73|11695.73|11575.73|11695.12|11575.12|10
1626708370000|2021-07-19 15:26:10|11695.56|11575.56|11693.67|11573.67|11695.56|11575.56|11693.21|11573.21|10
1626708380000|2021-07-19 15:26:20|11693.78|11573.78|11694.39|11574.39|11695.29|11575.29|11693.78|11573.78|10
1626708390000|2021-07-19 15:26:30|11694.32|11574.32|11692.96|11572.96|11694.6|11574.6|11692.49|11572.49|10
1626708400000|2021-07-19 15:26:40|11692.87|11572.87|11692.39|11572.39|11692.87|11572.87|11691.43|11571.43|9
1626708410000|2021-07-19 15:26:50|11692.16|11572.16|11689.84|11569.84|11692.16|11572.16|11689.84|11569.84|10
1626708420000|2021-07-19 15:27:00|11689.6|11569.6|11687.41|11567.41|11689.6|11569.6|11687.41|11567.41|10
1626708430000|2021-07-19 15:27:10|11686.98|11566.98|11686.83|11566.83|11686.98|11566.98|11686.36|11566.36|10
1626708440000|2021-07-19 15:27:20|11686.81|11566.81|11685.43|11565.43|11686.88|11566.88|11685.33|11565.33|10
1626708450000|2021-07-19 15:27:30|11685.16|11565.16|11684.27|11564.27|11685.2|11565.2|11683.58|11563.58|10
1626708460000|2021-07-19 15:27:40|11684.28|11564.28|11683.86|11563.86|11684.92|11564.92|11683.69|11563.69|10
1626708470000|2021-07-19 15:27:50|11683.14|11563.14|11682.73|11562.73|11683.25|11563.25|11682.51|11562.51|9
1626708480000|2021-07-19 15:28:00|11682.82|11562.82|11682.63|11562.63|11682.82|11562.82|11682.56|11562.56|9
1626708490000|2021-07-19 15:28:10|11682.56|11562.56|11679.79|11559.79|11682.56|11562.56|11679.08|11559.08|10
1626708500000|2021-07-19 15:28:20|11678.31|11558.31|11677.07|11557.07|11678.4|11558.4|11676.43|11556.43|10
1626708510000|2021-07-19 15:28:30|11676.79|11556.79|11676.66|11556.66|11677.04|11557.04|11676.26|11556.26|10
1626708520000|2021-07-19 15:28:40|11676.69|11556.69|11675.55|11555.55|11676.92|11556.92|11675.55|11555.55|9
1626708530000|2021-07-19 15:28:50|11675.79|11555.79|11677.32|11557.32|11677.32|11557.32|11675.79|11555.79|10
1626708540000|2021-07-19 15:29:00|11677.37|11557.37|11675.99|11555.99|11677.37|11557.37|11675.15|11555.15|10
1626708550000|2021-07-19 15:29:10|11675.96|11555.96|11677.15|11557.15|11677.71|11557.71|11675.96|11555.96|10
1626708560000|2021-07-19 15:29:20|11677.03|11557.03|11676.05|11556.05|11677.4|11557.4|11676.05|11556.05|9
1626708570000|2021-07-19 15:29:30|11675.63|11555.63|11671.5|11551.5|11675.63|11555.63|11671.5|11551.5|10
1626708580000|2021-07-19 15:29:40|11670.91|11550.91|11665.45|11545.45|11670.91|11550.91|11665.45|11545.45|10
1626708590000|2021-07-19 15:29:50|11665.43|11545.43|11664.91|11544.91|11665.63|11545.63|11664.25|11544.25|10
1626708600000|2021-07-19 15:30:00|11665.04|11545.04|11665.24|11545.24|11665.65|11545.65|11664.91|11544.91|9
1626708610000|2021-07-19 15:30:10|11666.73|11546.73|11663.62|11543.62|11666.79|11546.79|11663.62|11543.62|10
1626708620000|2021-07-19 15:30:20|11660.84|11540.84|11657.89|11537.89|11660.84|11540.84|11657.89|11537.89|10
1626708630000|2021-07-19 15:30:30|11656.62|11536.62|11656.85|11536.85|11657.35|11537.35|11656.15|11536.15|10
1626708640000|2021-07-19 15:30:40|11656.62|11536.62|11657.16|11537.16|11657.62|11537.62|11655.98|11535.98|10
1626708650000|2021-07-19 15:30:50|11656.28|11536.28|11656.08|11536.08|11656.28|11536.28|11655.14|11535.14|10
1626708660000|2021-07-19 15:31:00|11656.12|11536.12|11658.3|11538.3|11658.3|11538.3|11656.03|11536.03|10
1626708670000|2021-07-19 15:31:10|11658.34|11538.34|11663.02|11543.02|11663.02|11543.02|11658.34|11538.34|10
1626708680000|2021-07-19 15:31:20|11663.04|11543.04|11664.35|11544.35|11664.74|11544.74|11663.03|11543.03|9
1626708690000|2021-07-19 15:31:30|11664.42|11544.42|11667.07|11547.07|11667.07|11547.07|11664.42|11544.42|10
1626708700000|2021-07-19 15:31:40|11667.44|11547.44|11669.29|11549.29|11669.29|11549.29|11667.44|11547.44|10
1626708710000|2021-07-19 15:31:50|11669.23|11549.23|11666.24|11546.24|11669.23|11549.23|11666.24|11546.24|10
1626708720000|2021-07-19 15:32:00|11664.8|11544.8|11667.53|11547.53|11667.71|11547.71|11664.66|11544.66|10
1626708730000|2021-07-19 15:32:10|11667.46|11547.46|11667.69|11547.69|11668.08|11548.08|11667.34|11547.34|10
1626708740000|2021-07-19 15:32:20|11667.67|11547.67|11671.29|11551.29|11671.29|11551.29|11667.67|11547.67|9
1626708750000|2021-07-19 15:32:30|11671.04|11551.04|11673.55|11553.55|11673.81|11553.81|11671.04|11551.04|10
1626708760000|2021-07-19 15:32:40|11674.12|11554.12|11674.34|11554.34|11675.33|11555.33|11673.79|11553.79|10
1626708770000|2021-07-19 15:32:50|11674.18|11554.18|11671.17|11551.17|11674.18|11554.18|11671.17|11551.17|9
1626708780000|2021-07-19 15:33:00|11671.49|11551.49|11671.92|11551.92|11671.92|11551.92|11669.81|11549.81|10
1626708790000|2021-07-19 15:33:10|11671.95|11551.95|11673.44|11553.44|11673.44|11553.44|11671.71|11551.71|10
1626708800000|2021-07-19 15:33:20|11673.39|11553.39|11676.75|11556.75|11676.75|11556.75|11673.39|11553.39|10
1626708810000|2021-07-19 15:33:30|11676.25|11556.25|11678.25|11558.25|11679.15|11559.15|11676.25|11556.25|10
1626708820000|2021-07-19 15:33:40|11678.5|11558.5|11679|11559|11679.45|11559.45|11678.42|11558.42|10
1626708830000|2021-07-19 15:33:50|11679.57|11559.57|11681.84|11561.84|11681.84|11561.84|11679.57|11559.57|8
1626708840000|2021-07-19 15:34:00|11682.24|11562.24|11682.42|11562.42|11682.58|11562.58|11681.73|11561.73|10
1626708850000|2021-07-19 15:34:10|11682.23|11562.23|11679.26|11559.26|11682.54|11562.54|11679.26|11559.26|10
1626708860000|2021-07-19 15:34:20|11679.22|11559.22|11677.65|11557.65|11679.22|11559.22|11677.65|11557.65|10
1626708870000|2021-07-19 15:34:30|11677.49|11557.49|11678.94|11558.94|11678.94|11558.94|11676.88|11556.88|9
1626708880000|2021-07-19 15:34:40|11678.86|11558.86|11679.66|11559.66|11679.74|11559.74|11678.85|11558.85|10
1626708890000|2021-07-19 15:34:50|11679.3|11559.3|11678.58|11558.58|11679.3|11559.3|11677.64|11557.64|10
1626708900000|2021-07-19 15:35:00|11678.74|11558.74|11677.57|11557.57|11678.93|11558.93|11677.57|11557.57|10
1626708910000|2021-07-19 15:35:10|11677.29|11557.29|11676.58|11556.58|11677.84|11557.84|11676.58|11556.58|8
1626708920000|2021-07-19 15:35:20|11676.49|11556.49|11673.11|11553.11|11676.49|11556.49|11673.11|11553.11|10
1626708930000|2021-07-19 15:35:30|11672.23|11552.23|11671.05|11551.05|11672.27|11552.27|11671|11551|10
1626708940000|2021-07-19 15:35:40|11670.22|11550.22|11667.48|11547.48|11670.22|11550.22|11667.44|11547.44|9
1626708950000|2021-07-19 15:35:50|11667.11|11547.11|11665.42|11545.42|11667.8|11547.8|11664.92|11544.92|10
1626708960000|2021-07-19 15:36:00|11665.35|11545.35|11666.16|11546.16|11666.16|11546.16|11663.13|11543.13|10
1626708970000|2021-07-19 15:36:10|11666.2|11546.2|11666.89|11546.89|11666.93|11546.93|11665.94|11545.94|10
1626708980000|2021-07-19 15:36:20|11666.84|11546.84|11667.32|11547.32|11667.32|11547.32|11666.5|11546.5|10
1626708990000|2021-07-19 15:36:30|11666.49|11546.49|11666.16|11546.16|11666.49|11546.49|11666.16|11546.16|8
1626709000000|2021-07-19 15:36:40|11666|11546|11666.4|11546.4|11666.89|11546.89|11665.77|11545.77|9
1626709010000|2021-07-19 15:36:50|11666.35|11546.35|11664.55|11544.55|11666.49|11546.49|11664.55|11544.55|9
1626709020000|2021-07-19 15:37:00|11664.48|11544.48|11665.88|11545.88|11665.88|11545.88|11663.29|11543.29|10
1626709030000|2021-07-19 15:37:10|11666|11546|11665.14|11545.14|11666.53|11546.53|11665.14|11545.14|9
1626709040000|2021-07-19 15:37:20|11665.32|11545.32|11664.22|11544.22|11665.32|11545.32|11663.87|11543.87|9
1626709050000|2021-07-19 15:37:30|11664.31|11544.31|11664.43|11544.43|11664.43|11544.43|11663.2|11543.2|10
1626709060000|2021-07-19 15:37:40|11663.85|11543.85|11665.09|11545.09|11665.32|11545.32|11663.85|11543.85|9
1626709070000|2021-07-19 15:37:50|11665.11|11545.11|11663.86|11543.86|11665.61|11545.61|11663.86|11543.86|8
1626709080000|2021-07-19 15:38:00|11664.68|11544.68|11664.13|11544.13|11664.68|11544.68|11663.94|11543.94|10
1626709090000|2021-07-19 15:38:10|11664.07|11544.07|11660.78|11540.78|11664.07|11544.07|11660.77|11540.77|9
1626709100000|2021-07-19 15:38:20|11660.63|11540.63|11660.11|11540.11|11661.23|11541.23|11659.97|11539.97|9
1626709110000|2021-07-19 15:38:30|11660.09|11540.09|11660.44|11540.44|11660.89|11540.89|11659.37|11539.37|8
1626709120000|2021-07-19 15:38:40|11659.39|11539.39|11659.23|11539.23|11659.39|11539.39|11657.79|11537.79|9
1626709130000|2021-07-19 15:38:50|11658.4|11538.4|11658.03|11538.03|11658.4|11538.4|11657.93|11537.93|9
1626709140000|2021-07-19 15:39:00|11658.16|11538.16|11658.02|11538.02|11659.23|11539.23|11658.02|11538.02|10
1626709150000|2021-07-19 15:39:10|11658.07|11538.07|11656.5|11536.5|11658.07|11538.07|11656.5|11536.5|9
1626709160000|2021-07-19 15:39:20|11656.24|11536.24|11654.89|11534.89|11656.24|11536.24|11654.89|11534.89|8
1626709170000|2021-07-19 15:39:30|11654.76|11534.76|11653.61|11533.61|11654.76|11534.76|11653.35|11533.35|10
1626709180000|2021-07-19 15:39:40|11653.64|11533.64|11652.21|11532.21|11653.64|11533.64|11652.07|11532.07|10
1626709190000|2021-07-19 15:39:50|11652.27|11532.27|11652.14|11532.14|11652.39|11532.39|11652.1|11532.1|10
1626709200000|2021-07-19 15:40:00|11652.06|11532.06|11652.19|11532.19|11653.38|11533.38|11652.04|11532.04|10
1626709210000|2021-07-19 15:40:10|11652.2|11532.2|11652.9|11532.9|11652.96|11532.96|11652.11|11532.11|9
1626709220000|2021-07-19 15:40:20|11652.91|11532.91|11655.26|11535.26|11655.26|11535.26|11652.81|11532.81|10
1626709230000|2021-07-19 15:40:30|11655.98|11535.98|11656.18|11536.18|11656.75|11536.75|11655.94|11535.94|10
1626709240000|2021-07-19 15:40:40|11656.11|11536.11|11656.24|11536.24|11656.24|11536.24|11655.33|11535.33|8
1626709250000|2021-07-19 15:40:50|11656.36|11536.36|11656.52|11536.52|11657.18|11537.18|11656.36|11536.36|10
1626709260000|2021-07-19 15:41:00|11656.64|11536.64|11657.79|11537.79|11657.79|11537.79|11656.43|11536.43|7
1626709270000|2021-07-19 15:41:10|11657.72|11537.72|11658.03|11538.03|11658.03|11538.03|11657.61|11537.61|10
1626709280000|2021-07-19 15:41:20|11658.05|11538.05|11657.84|11537.84|11658.15|11538.15|11657.28|11537.28|9
1626709290000|2021-07-19 15:41:30|11659.24|11539.24|11660.58|11540.58|11660.63|11540.63|11659.24|11539.24|8
1626709300000|2021-07-19 15:41:40|11660.63|11540.63|11661.34|11541.34|11661.92|11541.92|11660.63|11540.63|9
1626709310000|2021-07-19 15:41:50|11661.81|11541.81|11661.36|11541.36|11662.1|11542.1|11661.36|11541.36|10
1626709320000|2021-07-19 15:42:00|11661.17|11541.17|11661.49|11541.49|11661.83|11541.83|11661.17|11541.17|10
1626709330000|2021-07-19 15:42:10|11661.13|11541.13|11660.94|11540.94|11661.73|11541.73|11660.92|11540.92|8
1626709340000|2021-07-19 15:42:20|11660.92|11540.92|11659.77|11539.77|11660.92|11540.92|11659.77|11539.77|9
1626709350000|2021-07-19 15:42:30|11658.74|11538.74|11658.05|11538.05|11658.77|11538.77|11658.01|11538.01|9
1626709360000|2021-07-19 15:42:40|11658.06|11538.06|11657.4|11537.4|11658.06|11538.06|11657.4|11537.4|10
1626709370000|2021-07-19 15:42:50|11657.68|11537.68|11656.5|11536.5|11657.73|11537.73|11656.5|11536.5|9
1626709380000|2021-07-19 15:43:00|11656.29|11536.29|11657.56|11537.56|11657.56|11537.56|11656.29|11536.29|9
1626709390000|2021-07-19 15:43:10|11657.59|11537.59|11661.83|11541.83|11661.83|11541.83|11657.59|11537.59|10
1626709400000|2021-07-19 15:43:20|11661.84|11541.84|11661.35|11541.35|11662.1|11542.1|11661.35|11541.35|10
1626709410000|2021-07-19 15:43:30|11661.74|11541.74|11662.48|11542.48|11662.48|11542.48|11661.42|11541.42|8
1626709420000|2021-07-19 15:43:40|11662.83|11542.83|11663.77|11543.77|11663.83|11543.83|11662.83|11542.83|10
1626709430000|2021-07-19 15:43:50|11663.83|11543.83|11664.67|11544.67|11664.67|11544.67|11663.83|11543.83|10
1626709440000|2021-07-19 15:44:00|11664.84|11544.84|11664.39|11544.39|11664.97|11544.97|11664.39|11544.39|10
1626709450000|2021-07-19 15:44:10|11664.38|11544.38|11662.37|11542.37|11664.38|11544.38|11662.37|11542.37|9
1626709460000|2021-07-19 15:44:20|11662.22|11542.22|11661.67|11541.67|11662.22|11542.22|11661.02|11541.02|9
1626709470000|2021-07-19 15:44:30|11662.09|11542.09|11662.34|11542.34|11662.34|11542.34|11661.97|11541.97|7
1626709480000|2021-07-19 15:44:40|11662.4|11542.4|11662.37|11542.37|11662.59|11542.59|11662.26|11542.26|10
1626709490000|2021-07-19 15:44:50|11662.38|11542.38|11661.8|11541.8|11662.46|11542.46|11661.56|11541.56|9
1626709500000|2021-07-19 15:45:00|11661.9|11541.9|11661.62|11541.62|11661.9|11541.9|11661.61|11541.61|8
1626709510000|2021-07-19 15:45:10|11661.64|11541.64|11662.51|11542.51|11663.23|11543.23|11661.64|11541.64|10
1626709520000|2021-07-19 15:45:20|11662.33|11542.33|11663.59|11543.59|11663.59|11543.59|11662.25|11542.25|9
1626709530000|2021-07-19 15:45:30|11663.79|11543.79|11665.09|11545.09|11665.09|11545.09|11663.74|11543.74|9
1626709540000|2021-07-19 15:45:40|11664.96|11544.96|11665.04|11545.04|11665.34|11545.34|11664.88|11544.88|10
1626709550000|2021-07-19 15:45:50|11665.05|11545.05|11666.23|11546.23|11666.23|11546.23|11664.93|11544.93|10
1626709560000|2021-07-19 15:46:00|11666.4|11546.4|11666.44|11546.44|11666.66|11546.66|11666.28|11546.28|10
1626709570000|2021-07-19 15:46:10|11666.16|11546.16|11668.94|11548.94|11668.94|11548.94|11666.16|11546.16|10
1626709580000|2021-07-19 15:46:20|11670.38|11550.38|11672.19|11552.19|11672.19|11552.19|11670.38|11550.38|9
1626709590000|2021-07-19 15:46:30|11672.72|11552.72|11675.15|11555.15|11675.15|11555.15|11672.72|11552.72|10
1626709600000|2021-07-19 15:46:40|11676.54|11556.54|11677.94|11557.94|11677.97|11557.97|11676.54|11556.54|10
1626709610000|2021-07-19 15:46:50|11677.97|11557.97|11680.77|11560.77|11680.77|11560.77|11677.97|11557.97|10
1626709620000|2021-07-19 15:47:00|11680.86|11560.86|11683.46|11563.46|11683.46|11563.46|11680.86|11560.86|10
1626709630000|2021-07-19 15:47:10|11683.51|11563.51|11684.09|11564.09|11684.16|11564.16|11683.42|11563.42|10
1626709640000|2021-07-19 15:47:20|11683.67|11563.67|11688.23|11568.23|11688.23|11568.23|11683.67|11563.67|9
1626709650000|2021-07-19 15:47:30|11688.46|11568.46|11688.04|11568.04|11688.59|11568.59|11687.33|11567.33|9
1626709660000|2021-07-19 15:47:40|11687.32|11567.32|11687.44|11567.44|11688.18|11568.18|11687.14|11567.14|10
1626709670000|2021-07-19 15:47:50|11687.15|11567.15|11687.67|11567.67|11687.88|11567.88|11686.25|11566.25|10
1626709680000|2021-07-19 15:48:00|11687.63|11567.63|11687.04|11567.04|11687.68|11567.68|11686.72|11566.72|9
1626709690000|2021-07-19 15:48:10|11688.1|11568.1|11690.23|11570.23|11690.23|11570.23|11688.1|11568.1|10
1626709700000|2021-07-19 15:48:20|11690.18|11570.18|11691.74|11571.74|11692.43|11572.43|11690.18|11570.18|10
1626709710000|2021-07-19 15:48:30|11691.59|11571.59|11692.47|11572.47|11692.47|11572.47|11691.27|11571.27|10
1626709720000|2021-07-19 15:48:40|11692.51|11572.51|11692.34|11572.34|11692.51|11572.51|11692.11|11572.11|10
1626709730000|2021-07-19 15:48:50|11692.35|11572.35|11693.92|11573.92|11694.02|11574.02|11692.35|11572.35|10
1626709740000|2021-07-19 15:49:00|11693.73|11573.73|11694.23|11574.23|11694.32|11574.32|11693.73|11573.73|8
1626709750000|2021-07-19 15:49:10|11694.16|11574.16|11694.73|11574.73|11695|11575|11694.16|11574.16|9
1626709760000|2021-07-19 15:49:20|11694.94|11574.94|11695.35|11575.35|11695.35|11575.35|11694.81|11574.81|9
1626709770000|2021-07-19 15:49:30|11695.33|11575.33|11699.24|11579.24|11699.25|11579.25|11695.33|11575.33|8
1626709780000|2021-07-19 15:49:40|11700.28|11580.28|11699.59|11579.59|11700.33|11580.33|11699.09|11579.09|10
1626709790000|2021-07-19 15:49:50|11699.57|11579.57|11697.98|11577.98|11699.57|11579.57|11697.97|11577.97|7
1626709800000|2021-07-19 15:50:00|11698.27|11578.27|11698.23|11578.23|11698.61|11578.61|11698.19|11578.19|9
1626709810000|2021-07-19 15:50:10|11698.03|11578.03|11698.29|11578.29|11699.34|11579.34|11698|11578|9
1626709820000|2021-07-19 15:50:20|11698.2|11578.2|11698.44|11578.44|11698.44|11578.44|11697.27|11577.27|9
1626709830000|2021-07-19 15:50:30|11698.2|11578.2|11697.26|11577.26|11698.2|11578.2|11697.26|11577.26|10
1626709840000|2021-07-19 15:50:40|11696.92|11576.92|11696.2|11576.2|11696.92|11576.92|11696.16|11576.16|7
1626709850000|2021-07-19 15:50:50|11696.45|11576.45|11695.69|11575.69|11697.16|11577.16|11695.16|11575.16|9
1626709860000|2021-07-19 15:51:00|11695.74|11575.74|11695.22|11575.22|11695.74|11575.74|11694.79|11574.79|10
1626709870000|2021-07-19 15:51:10|11695.32|11575.32|11696.45|11576.45|11696.45|11576.45|11695.32|11575.32|8
1626709880000|2021-07-19 15:51:20|11696.43|11576.43|11693.84|11573.84|11696.43|11576.43|11693.84|11573.84|10
1626709890000|2021-07-19 15:51:30|11693.59|11573.59|11688.59|11568.59|11693.59|11573.59|11688.59|11568.59|9
1626709900000|2021-07-19 15:51:40|11688.56|11568.56|11685.17|11565.17|11688.56|11568.56|11685.17|11565.17|9
1626709910000|2021-07-19 15:51:50|11685.09|11565.09|11683.16|11563.16|11685.09|11565.09|11683.16|11563.16|10
1626709920000|2021-07-19 15:52:00|11682.83|11562.83|11680.56|11560.56|11683.02|11563.02|11680.56|11560.56|10
1626709930000|2021-07-19 15:52:10|11679.98|11559.98|11680.04|11560.04|11680.08|11560.08|11679.89|11559.89|8
1626709940000|2021-07-19 15:52:20|11677.89|11557.89|11675.82|11555.82|11677.89|11557.89|11675.82|11555.82|8
1626709950000|2021-07-19 15:52:30|11675.78|11555.78|11674.64|11554.64|11675.86|11555.86|11674.64|11554.64|9
1626709960000|2021-07-19 15:52:40|11674.68|11554.68|11675.28|11555.28|11675.28|11555.28|11674.68|11554.68|10
1626709970000|2021-07-19 15:52:50|11675.19|11555.19|11676.33|11556.33|11676.38|11556.38|11675.19|11555.19|10
1626709980000|2021-07-19 15:53:00|11676.13|11556.13|11675.66|11555.66|11676.23|11556.23|11674.85|11554.85|10
1626709990000|2021-07-19 15:53:10|11675.58|11555.58|11674.97|11554.97|11675.58|11555.58|11674.93|11554.93|9
1626710000000|2021-07-19 15:53:20|11674.89|11554.89|11673.47|11553.47|11674.89|11554.89|11673.47|11553.47|9
1626710010000|2021-07-19 15:53:30|11673.43|11553.43|11671.5|11551.5|11673.43|11553.43|11671.27|11551.27|9
1626710020000|2021-07-19 15:53:40|11671.08|11551.08|11669.85|11549.85|11671.08|11551.08|11669.85|11549.85|8
1626710030000|2021-07-19 15:53:50|11669.62|11549.62|11666.85|11546.85|11669.62|11549.62|11666.85|11546.85|10
1626710040000|2021-07-19 15:54:00|11666.75|11546.75|11663.06|11543.06|11666.75|11546.75|11663.06|11543.06|9
1626710050000|2021-07-19 15:54:10|11662.78|11542.78|11658.51|11538.51|11662.78|11542.78|11658.51|11538.51|10
1626710060000|2021-07-19 15:54:20|11658.64|11538.64|11657.25|11537.25|11659.03|11539.03|11657.25|11537.25|10
1626710070000|2021-07-19 15:54:30|11657.36|11537.36|11657.37|11537.37|11657.59|11537.59|11657.34|11537.34|8
1626710080000|2021-07-19 15:54:40|11657.28|11537.28|11658.58|11538.58|11659.07|11539.07|11657.03|11537.03|8
1626710090000|2021-07-19 15:54:50|11659.5|11539.5|11658.79|11538.79|11659.74|11539.74|11658.79|11538.79|10
1626710100000|2021-07-19 15:55:00|11658.74|11538.74|11653.86|11533.86|11658.74|11538.74|11653.86|11533.86|10
1626710110000|2021-07-19 15:55:10|11654.04|11534.04|11652.61|11532.61|11654.04|11534.04|11652.41|11532.41|10
1626710120000|2021-07-19 15:55:20|11653.07|11533.07|11657.24|11537.24|11657.24|11537.24|11653.07|11533.07|10
1626710130000|2021-07-19 15:55:30|11657.34|11537.34|11658.12|11538.12|11658.26|11538.26|11657.33|11537.33|9
1626710140000|2021-07-19 15:55:40|11658.7|11538.7|11659.57|11539.57|11659.67|11539.67|11658.7|11538.7|10
1626710150000|2021-07-19 15:55:50|11659.56|11539.56|11658.5|11538.5|11659.56|11539.56|11658.5|11538.5|9
1626710160000|2021-07-19 15:56:00|11658.33|11538.33|11658|11538|11658.58|11538.58|11657.7|11537.7|10
1626710170000|2021-07-19 15:56:10|11657.4|11537.4|11657.03|11537.03|11657.53|11537.53|11656.31|11536.31|9
1626710180000|2021-07-19 15:56:20|11657.16|11537.16|11658.7|11538.7|11658.72|11538.72|11657.16|11537.16|7
1626710190000|2021-07-19 15:56:30|11658.77|11538.77|11658.97|11538.97|11659|11539|11658.61|11538.61|8
1626710200000|2021-07-19 15:56:40|11658.98|11538.98|11658.81|11538.81|11659.27|11539.27|11658.42|11538.42|10
1626710210000|2021-07-19 15:56:50|11658.89|11538.89|11661.31|11541.31|11661.31|11541.31|11658.89|11538.89|8
1626710220000|2021-07-19 15:57:00|11662.35|11542.35|11662.1|11542.1|11663.9|11543.9|11662.1|11542.1|9
1626710230000|2021-07-19 15:57:10|11662.02|11542.02|11662.24|11542.24|11662.24|11542.24|11660.65|11540.65|10
1626710240000|2021-07-19 15:57:20|11662.36|11542.36|11663.21|11543.21|11663.51|11543.51|11662.22|11542.22|9
1626710250000|2021-07-19 15:57:30|11663.74|11543.74|11663.19|11543.19|11663.84|11543.84|11663.13|11543.13|10
1626710260000|2021-07-19 15:57:40|11663.28|11543.28|11665.05|11545.05|11665.05|11545.05|11663.24|11543.24|10
1626710270000|2021-07-19 15:57:50|11665.09|11545.09|11664.22|11544.22|11665.09|11545.09|11664.22|11544.22|9
1626710280000|2021-07-19 15:58:00|11664.34|11544.34|11660.51|11540.51|11664.69|11544.69|11660.51|11540.51|10
1626710290000|2021-07-19 15:58:10|11659.22|11539.22|11655.85|11535.85|11659.22|11539.22|11655.85|11535.85|10
1626710300000|2021-07-19 15:58:20|11655.76|11535.76|11650.65|11530.65|11655.76|11535.76|11650.65|11530.65|10
1626710310000|2021-07-19 15:58:30|11650.66|11530.66|11645.84|11525.84|11650.66|11530.66|11645.84|11525.84|10
1626710320000|2021-07-19 15:58:40|11644.84|11524.84|11643.96|11523.96|11645.12|11525.12|11643.67|11523.67|9
1626710330000|2021-07-19 15:58:50|11643.94|11523.94|11644|11524|11644|11524|11643.59|11523.59|8
1626710340000|2021-07-19 15:59:00|11644.06|11524.06|11641.4|11521.4|11644.1|11524.1|11641.4|11521.4|10
1626710350000|2021-07-19 15:59:10|11640.46|11520.46|11635.23|11515.23|11640.46|11520.46|11635.23|11515.23|10
1626710360000|2021-07-19 15:59:20|11635.13|11515.13|11630.01|11510.01|11635.13|11515.13|11629.64|11509.64|10
1626710370000|2021-07-19 15:59:30|11630.85|11510.85|11629.91|11509.91|11630.85|11510.85|11629.14|11509.14|10
1626710380000|2021-07-19 15:59:40|11630.06|11510.06|11630.94|11510.94|11630.94|11510.94|11630.06|11510.06|10
1626710390000|2021-07-19 15:59:50|11630.89|11510.89|11634.07|11514.07|11634.07|11514.07|11630.81|11510.81|10
1626710400000|2021-07-19 16:00:00|11634.08|11514.08|11632.63|11512.63|11635.54|11515.54|11632.63|11512.63|9
1626710410000|2021-07-19 16:00:10|11631.86|11511.86|11630.99|11510.99|11633.58|11513.58|11630.99|11510.99|10
1626710420000|2021-07-19 16:00:20|11630.39|11510.39|11628.81|11508.81|11630.64|11510.64|11628.81|11508.81|10
1626710430000|2021-07-19 16:00:30|11628.95|11508.95|11633.29|11513.29|11633.29|11513.29|11628.95|11508.95|9
1626710440000|2021-07-19 16:00:40|11634.29|11514.29|11638.2|11518.2|11638.2|11518.2|11634.12|11514.12|9
1626710450000|2021-07-19 16:00:50|11638.09|11518.09|11635.6|11515.6|11638.09|11518.09|11635.6|11515.6|10
1626710460000|2021-07-19 16:01:00|11635.58|11515.58|11634.44|11514.44|11635.58|11515.58|11634.44|11514.44|10
1626710470000|2021-07-19 16:01:10|11634.66|11514.66|11634.64|11514.64|11634.66|11514.66|11633.79|11513.79|10
1626710480000|2021-07-19 16:01:20|11634.67|11514.67|11633.81|11513.81|11635.47|11515.47|11633.81|11513.81|10
1626710490000|2021-07-19 16:01:30|11633.31|11513.31|11631.61|11511.61|11633.31|11513.31|11630.34|11510.34|10
1626710500000|2021-07-19 16:01:40|11631.62|11511.62|11631.74|11511.74|11632.35|11512.35|11631.62|11511.62|10
1626710510000|2021-07-19 16:01:50|11631.51|11511.51|11637.75|11517.75|11637.75|11517.75|11631.51|11511.51|10
1626710520000|2021-07-19 16:02:00|11637.39|11517.39|11638.87|11518.87|11638.87|11518.87|11637.39|11517.39|9
1626710530000|2021-07-19 16:02:10|11639.91|11519.91|11643.94|11523.94|11644.15|11524.15|11639.91|11519.91|10
1626710540000|2021-07-19 16:02:20|11644.4|11524.4|11643.51|11523.51|11645.43|11525.43|11641.59|11521.59|10
1626710550000|2021-07-19 16:02:30|11643.22|11523.22|11635.54|11515.54|11643.22|11523.22|11635.54|11515.54|10
1626710560000|2021-07-19 16:02:40|11633.81|11513.81|11630.49|11510.49|11633.81|11513.81|11630.49|11510.49|10
1626710570000|2021-07-19 16:02:50|11629.46|11509.46|11627.41|11507.41|11629.46|11509.46|11627.41|11507.41|10
1626710580000|2021-07-19 16:03:00|11627.25|11507.25|11626.44|11506.44|11627.25|11507.25|11626.44|11506.44|8
1626710590000|2021-07-19 16:03:10|11626.32|11506.32|11623.5|11503.5|11626.32|11506.32|11623.5|11503.5|10
1626710600000|2021-07-19 16:03:20|11622.96|11502.96|11618.63|11498.63|11622.96|11502.96|11618.63|11498.63|10
1626710610000|2021-07-19 16:03:30|11618.46|11498.46|11619.77|11499.77|11619.77|11499.77|11618.46|11498.46|10
1626710620000|2021-07-19 16:03:40|11620.05|11500.05|11620.19|11500.19|11621.53|11501.53|11619.79|11499.79|10
1626710630000|2021-07-19 16:03:50|11620.24|11500.24|11619.03|11499.03|11620.24|11500.24|11618.78|11498.78|10
1626710640000|2021-07-19 16:04:00|11617.68|11497.68|11614.65|11494.65|11617.72|11497.72|11614.65|11494.65|10
1626710650000|2021-07-19 16:04:10|11614.38|11494.38|11613.28|11493.28|11615.04|11495.04|11611.83|11491.83|10
1626710660000|2021-07-19 16:04:20|11613.85|11493.85|11614.52|11494.52|11615.33|11495.33|11613.49|11493.49|10
1626710670000|2021-07-19 16:04:30|11614.68|11494.68|11616.97|11496.97|11616.97|11496.97|11614.26|11494.26|10
1626710680000|2021-07-19 16:04:40|11617.06|11497.06|11615.39|11495.39|11617.11|11497.11|11615.39|11495.39|8
1626710690000|2021-07-19 16:04:50|11614.99|11494.99|11615.44|11495.44|11616.27|11496.27|11614.79|11494.79|10
1626710700000|2021-07-19 16:05:00|11615.46|11495.46|11616.48|11496.48|11616.48|11496.48|11615.46|11495.46|7
1626710710000|2021-07-19 16:05:10|11616.51|11496.51|11617.9|11497.9|11617.9|11497.9|11616.51|11496.51|9
1626710720000|2021-07-19 16:05:20|11617.96|11497.96|11617.78|11497.78|11618.22|11498.22|11617.73|11497.73|9
1626710730000|2021-07-19 16:05:30|11618.22|11498.22|11624.01|11504.01|11624.01|11504.01|11618.22|11498.22|9
1626710740000|2021-07-19 16:05:40|11625.3|11505.3|11629.12|11509.12|11629.12|11509.12|11625.3|11505.3|9
1626710750000|2021-07-19 16:05:50|11629.06|11509.06|11628.87|11508.87|11629.3|11509.3|11628.65|11508.65|10
1626710760000|2021-07-19 16:06:00|11629.1|11509.1|11631.02|11511.02|11631.25|11511.25|11629.1|11509.1|10
1626710770000|2021-07-19 16:06:10|11630.98|11510.98|11634.42|11514.42|11634.42|11514.42|11630.96|11510.96|10
1626710780000|2021-07-19 16:06:20|11635.76|11515.76|11638.47|11518.47|11638.47|11518.47|11635.76|11515.76|10
1626710790000|2021-07-19 16:06:30|11638.8|11518.8|11639.48|11519.48|11639.48|11519.48|11638.23|11518.23|10
1626710800000|2021-07-19 16:06:40|11639.14|11519.14|11639.73|11519.73|11639.73|11519.73|11638.99|11518.99|10
1626710810000|2021-07-19 16:06:50|11639.7|11519.7|11642.95|11522.95|11642.99|11522.99|11639.7|11519.7|10
1626710820000|2021-07-19 16:07:00|11643.27|11523.27|11644.29|11524.29|11644.57|11524.57|11643.27|11523.27|10
1626710830000|2021-07-19 16:07:10|11644.38|11524.38|11646.15|11526.15|11646.15|11526.15|11644.24|11524.24|10
1626710840000|2021-07-19 16:07:20|11645.51|11525.51|11645.83|11525.83|11645.83|11525.83|11645.51|11525.51|9
1626710850000|2021-07-19 16:07:30|11645.74|11525.74|11645.4|11525.4|11646.35|11526.35|11645.4|11525.4|10
1626710860000|2021-07-19 16:07:40|11644.99|11524.99|11645.14|11525.14|11645.49|11525.49|11644.8|11524.8|10
1626710870000|2021-07-19 16:07:50|11645.12|11525.12|11648.95|11528.95|11648.95|11528.95|11645.12|11525.12|9
1626710880000|2021-07-19 16:08:00|11649.03|11529.03|11650.77|11530.77|11650.77|11530.77|11649.03|11529.03|10
1626710890000|2021-07-19 16:08:10|11651.22|11531.22|11651.87|11531.87|11651.87|11531.87|11651.22|11531.22|10
1626710900000|2021-07-19 16:08:20|11651.88|11531.88|11649.06|11529.06|11651.88|11531.88|11649.05|11529.05|10
1626710910000|2021-07-19 16:08:30|11649.83|11529.83|11648.76|11528.76|11649.83|11529.83|11648.76|11528.76|10
1626710920000|2021-07-19 16:08:40|11648.97|11528.97|11647.9|11527.9|11649.72|11529.72|11647.66|11527.66|10
1626710930000|2021-07-19 16:08:50|11647.37|11527.37|11643.17|11523.17|11647.37|11527.37|11642.6|11522.6|10
1626710940000|2021-07-19 16:09:00|11643.21|11523.21|11644.25|11524.25|11645.29|11525.29|11642.87|11522.87|10
1626710950000|2021-07-19 16:09:10|11644.06|11524.06|11643.95|11523.95|11645.13|11525.13|11643.92|11523.92|10
1626710960000|2021-07-19 16:09:20|11642.83|11522.83|11639.53|11519.53|11642.83|11522.83|11639.53|11519.53|10
1626710970000|2021-07-19 16:09:30|11638.58|11518.58|11635.95|11515.95|11638.58|11518.58|11635.95|11515.95|10
1626710980000|2021-07-19 16:09:40|11635.74|11515.74|11636.47|11516.47|11636.47|11516.47|11635.73|11515.73|10
1626710990000|2021-07-19 16:09:50|11636.5|11516.5|11631.25|11511.25|11636.5|11516.5|11631.25|11511.25|10
1626711000000|2021-07-19 16:10:00|11632.36|11512.36|11633.65|11513.65|11633.65|11513.65|11632.36|11512.36|10
1626711010000|2021-07-19 16:10:10|11633.98|11513.98|11634.67|11514.67|11634.67|11514.67|11633.31|11513.31|10
1626711020000|2021-07-19 16:10:20|11634.58|11514.58|11635.04|11515.04|11636.72|11516.72|11632.96|11512.96|10
1626711030000|2021-07-19 16:10:30|11635.23|11515.23|11636.13|11516.13|11636.16|11516.16|11635.11|11515.11|9
1626711040000|2021-07-19 16:10:40|11636.22|11516.22|11636.41|11516.41|11637.28|11517.28|11635.97|11515.97|10
1626711050000|2021-07-19 16:10:50|11636.43|11516.43|11639.56|11519.56|11639.56|11519.56|11636.43|11516.43|8
1626711060000|2021-07-19 16:11:00|11639.69|11519.69|11638.89|11518.89|11640.79|11520.79|11638.77|11518.77|9
1626711070000|2021-07-19 16:11:10|11639.02|11519.02|11635.95|11515.95|11639.02|11519.02|11635.95|11515.95|10
1626711080000|2021-07-19 16:11:20|11636.18|11516.18|11637.08|11517.08|11637.08|11517.08|11636.18|11516.18|8
1626711090000|2021-07-19 16:11:30|11636.4|11516.4|11636.77|11516.77|11636.95|11516.95|11636.17|11516.17|10
1626711100000|2021-07-19 16:11:40|11636.78|11516.78|11636.27|11516.27|11636.92|11516.92|11636.27|11516.27|10
1626711110000|2021-07-19 16:11:50|11636.18|11516.18|11635.22|11515.22|11636.18|11516.18|11634.87|11514.87|9
1626711120000|2021-07-19 16:12:00|11635.04|11515.04|11635.33|11515.33|11635.57|11515.57|11635.04|11515.04|10
1626711130000|2021-07-19 16:12:10|11634.85|11514.85|11633.4|11513.4|11634.85|11514.85|11633.3|11513.3|7
1626711140000|2021-07-19 16:12:20|11633.66|11513.66|11633.36|11513.36|11633.7|11513.7|11633.36|11513.36|9
1626711150000|2021-07-19 16:12:30|11633.03|11513.03|11629.12|11509.12|11633.03|11513.03|11629.12|11509.12|10
1626711160000|2021-07-19 16:12:40|11628.93|11508.93|11628.42|11508.42|11628.93|11508.93|11628.17|11508.17|10
1626711170000|2021-07-19 16:12:50|11628.48|11508.48|11625.92|11505.92|11628.48|11508.48|11625.92|11505.92|10
1626711180000|2021-07-19 16:13:00|11625.7|11505.7|11625.04|11505.04|11625.75|11505.75|11624.97|11504.97|10
1626711190000|2021-07-19 16:13:10|11625.14|11505.14|11626.04|11506.04|11626.04|11506.04|11625.07|11505.07|9
1626711200000|2021-07-19 16:13:20|11625.96|11505.96|11628.25|11508.25|11628.25|11508.25|11625.95|11505.95|10
1626711210000|2021-07-19 16:13:30|11629.04|11509.04|11628.63|11508.63|11629.16|11509.16|11628.53|11508.53|10
1626711220000|2021-07-19 16:13:40|11628.79|11508.79|11628.01|11508.01|11628.79|11508.79|11628.01|11508.01|9
1626711230000|2021-07-19 16:13:50|11627.97|11507.97|11627.6|11507.6|11627.97|11507.97|11627.36|11507.36|9
1626711240000|2021-07-19 16:14:00|11626.76|11506.76|11626.34|11506.34|11626.76|11506.76|11626.27|11506.27|10
1626711250000|2021-07-19 16:14:10|11626.14|11506.14|11622.19|11502.19|11626.14|11506.14|11622.19|11502.19|10
1626711260000|2021-07-19 16:14:20|11621.41|11501.41|11619.01|11499.01|11621.41|11501.41|11619.01|11499.01|10
1626711270000|2021-07-19 16:14:30|11619.08|11499.08|11618.84|11498.84|11619.95|11499.95|11618.81|11498.81|10
1626711280000|2021-07-19 16:14:40|11618.16|11498.16|11619.27|11499.27|11619.29|11499.29|11618.09|11498.09|10
1626711290000|2021-07-19 16:14:50|11619.29|11499.29|11619.05|11499.05|11619.67|11499.67|11618.87|11498.87|9
1626711300000|2021-07-19 16:15:00|11619.19|11499.19|11619|11499|11619.19|11499.19|11618.13|11498.13|10
1626711310000|2021-07-19 16:15:10|11618.99|11498.99|11619.25|11499.25|11619.61|11499.61|11618.87|11498.87|10
1626711320000|2021-07-19 16:15:20|11619.49|11499.49|11619.75|11499.75|11620.61|11500.61|11619.49|11499.49|10
1626711330000|2021-07-19 16:15:30|11619.98|11499.98|11624.96|11504.96|11624.96|11504.96|11619.98|11499.98|10
1626711340000|2021-07-19 16:15:40|11625.18|11505.18|11627.13|11507.13|11627.23|11507.23|11625.18|11505.18|9
1626711350000|2021-07-19 16:15:50|11627.18|11507.18|11627.9|11507.9|11627.91|11507.91|11627.06|11507.06|10
1626711360000|2021-07-19 16:16:00|11628.1|11508.1|11628.01|11508.01|11628.1|11508.1|11627.72|11507.72|10
1626711370000|2021-07-19 16:16:10|11628.16|11508.16|11629.52|11509.52|11629.52|11509.52|11628.16|11508.16|9
1626711380000|2021-07-19 16:16:20|11629.53|11509.53|11631.7|11511.7|11631.7|11511.7|11629.53|11509.53|9
1626711390000|2021-07-19 16:16:30|11631.76|11511.76|11633.14|11513.14|11633.24|11513.24|11631.12|11511.12|10
1626711400000|2021-07-19 16:16:40|11633.11|11513.11|11637.17|11517.17|11637.17|11517.17|11633.11|11513.11|9
1626711410000|2021-07-19 16:16:50|11637.34|11517.34|11642.76|11522.76|11642.76|11522.76|11637.23|11517.23|10
1626711420000|2021-07-19 16:17:00|11643.08|11523.08|11644.42|11524.42|11644.93|11524.93|11643.08|11523.08|9
1626711430000|2021-07-19 16:17:10|11644.31|11524.31|11645.35|11525.35|11645.52|11525.52|11644.31|11524.31|10
1626711440000|2021-07-19 16:17:20|11645.44|11525.44|11645.44|11525.44|11645.47|11525.47|11645.24|11525.24|9
1626711450000|2021-07-19 16:17:30|11645.28|11525.28|11645|11525|11645.28|11525.28|11644.55|11524.55|10
1626711460000|2021-07-19 16:17:40|11645.5|11525.5|11648.38|11528.38|11648.38|11528.38|11645.35|11525.35|10
1626711470000|2021-07-19 16:17:50|11648.17|11528.17|11648.96|11528.96|11648.96|11528.96|11648.17|11528.17|9
1626711480000|2021-07-19 16:18:00|11649.22|11529.22|11648.58|11528.58|11649.88|11529.88|11648.58|11528.58|10
1626711490000|2021-07-19 16:18:10|11648.43|11528.43|11648|11528|11648.77|11528.77|11648|11528|9
1626711500000|2021-07-19 16:18:20|11647.76|11527.76|11648.51|11528.51|11648.62|11528.62|11647.56|11527.56|9
1626711510000|2021-07-19 16:18:30|11648.56|11528.56|11648.62|11528.62|11648.92|11528.92|11648.19|11528.19|10
1626711520000|2021-07-19 16:18:40|11648.57|11528.57|11649.42|11529.42|11649.49|11529.49|11648.4|11528.4|9
1626711530000|2021-07-19 16:18:50|11648.68|11528.68|11649.53|11529.53|11649.53|11529.53|11648.07|11528.07|10
1626711540000|2021-07-19 16:19:00|11650.87|11530.87|11656.02|11536.02|11656.02|11536.02|11650.87|11530.87|10
1626711550000|2021-07-19 16:19:10|11655.82|11535.82|11656.23|11536.23|11656.96|11536.96|11655.72|11535.72|9
1626711560000|2021-07-19 16:19:20|11656.43|11536.43|11656.12|11536.12|11656.49|11536.49|11656.12|11536.12|9
1626711570000|2021-07-19 16:19:30|11656.03|11536.03|11658.68|11538.68|11658.68|11538.68|11656.01|11536.01|10
1626711580000|2021-07-19 16:19:40|11658.7|11538.7|11658.11|11538.11|11658.7|11538.7|11657.73|11537.73|10
1626711590000|2021-07-19 16:19:50|11658.58|11538.58|11658.24|11538.24|11658.58|11538.58|11657.54|11537.54|9
1626711600000|2021-07-19 16:20:00|11657.99|11537.99|11660.26|11540.26|11660.26|11540.26|11657.99|11537.99|10
1626711610000|2021-07-19 16:20:10|11660.9|11540.9|11663.44|11543.44|11663.81|11543.81|11660.9|11540.9|10
1626711620000|2021-07-19 16:20:20|11663.52|11543.52|11667.76|11547.76|11667.76|11547.76|11663.52|11543.52|9
1626711630000|2021-07-19 16:20:30|11667.61|11547.61|11669.09|11549.09|11669.09|11549.09|11667.61|11547.61|9
1626711640000|2021-07-19 16:20:40|11669.18|11549.18|11672.4|11552.4|11672.49|11552.49|11669.18|11549.18|10
1626711650000|2021-07-19 16:20:50|11672.44|11552.44|11672.33|11552.33|11672.61|11552.61|11672.3|11552.3|7
1626711660000|2021-07-19 16:21:00|11672.34|11552.34|11672.15|11552.15|11672.34|11552.34|11672.02|11552.02|10
1626711670000|2021-07-19 16:21:10|11671.87|11551.87|11672.69|11552.69|11672.69|11552.69|11671.58|11551.58|10
1626711680000|2021-07-19 16:21:20|11673.49|11553.49|11672.33|11552.33|11673.62|11553.62|11672.23|11552.23|9
1626711690000|2021-07-19 16:21:30|11672.09|11552.09|11668.69|11548.69|11672.09|11552.09|11668.69|11548.69|10
1626711700000|2021-07-19 16:21:40|11668.04|11548.04|11665.89|11545.89|11668.04|11548.04|11665.89|11545.89|10
1626711710000|2021-07-19 16:21:50|11665.58|11545.58|11661.42|11541.42|11665.58|11545.58|11661.42|11541.42|10
1626711720000|2021-07-19 16:22:00|11660.95|11540.95|11660.31|11540.31|11660.95|11540.95|11659.81|11539.81|9
1626711730000|2021-07-19 16:22:10|11660.26|11540.26|11660.63|11540.63|11661.32|11541.32|11660.1|11540.1|10
1626711740000|2021-07-19 16:22:20|11660.52|11540.52|11660.99|11540.99|11660.99|11540.99|11660.26|11540.26|9
1626711750000|2021-07-19 16:22:30|11661.26|11541.26|11660.44|11540.44|11661.26|11541.26|11659.9|11539.9|9
1626711760000|2021-07-19 16:22:40|11660.47|11540.47|11659.84|11539.84|11660.93|11540.93|11659.84|11539.84|9
1626711770000|2021-07-19 16:22:50|11659.9|11539.9|11658.07|11538.07|11660.08|11540.08|11658.07|11538.07|10
1626711780000|2021-07-19 16:23:00|11657.88|11537.88|11657.93|11537.93|11658.64|11538.64|11657.62|11537.62|10
1626711790000|2021-07-19 16:23:10|11657.94|11537.94|11659.17|11539.17|11659.33|11539.33|11657.94|11537.94|10
1626711800000|2021-07-19 16:23:20|11659.13|11539.13|11660.19|11540.19|11660.2|11540.2|11659.13|11539.13|9
1626711810000|2021-07-19 16:23:30|11660.2|11540.2|11659.26|11539.26|11660.28|11540.28|11659.26|11539.26|8
1626711820000|2021-07-19 16:23:40|11659.25|11539.25|11659.18|11539.18|11659.42|11539.42|11659.17|11539.17|8
1626711830000|2021-07-19 16:23:50|11659.37|11539.37|11659.75|11539.75|11659.94|11539.94|11659.37|11539.37|10
1626711840000|2021-07-19 16:24:00|11659.91|11539.91|11658.99|11538.99|11659.91|11539.91|11658.17|11538.17|10
1626711850000|2021-07-19 16:24:10|11659.01|11539.01|11657.2|11537.2|11659.05|11539.05|11657.2|11537.2|10
1626711860000|2021-07-19 16:24:20|11657.24|11537.24|11656.18|11536.18|11657.24|11537.24|11656.18|11536.18|9
1626711870000|2021-07-19 16:24:30|11656.2|11536.2|11655.84|11535.84|11656.47|11536.47|11655.84|11535.84|9
1626711880000|2021-07-19 16:24:40|11654.78|11534.78|11654.12|11534.12|11654.78|11534.78|11654.12|11534.12|10
1626711890000|2021-07-19 16:24:50|11654.2|11534.2|11654.55|11534.55|11654.73|11534.73|11654.2|11534.2|7
1626711900000|2021-07-19 16:25:00|11654.48|11534.48|11655.1|11535.1|11655.21|11535.21|11654.48|11534.48|10
1626711910000|2021-07-19 16:25:10|11655.24|11535.24|11656.88|11536.88|11656.88|11536.88|11655.24|11535.24|9
1626711920000|2021-07-19 16:25:20|11657.51|11537.51|11657.88|11537.88|11658.93|11538.93|11657.51|11537.51|8
1626711930000|2021-07-19 16:25:30|11657.89|11537.89|11657.5|11537.5|11657.89|11537.89|11657.31|11537.31|9
1626711940000|2021-07-19 16:25:40|11657.48|11537.48|11657.65|11537.65|11657.65|11537.65|11657.17|11537.17|9
1626711950000|2021-07-19 16:25:50|11657.54|11537.54|11657.07|11537.07|11657.54|11537.54|11657.07|11537.07|8
1626711960000|2021-07-19 16:26:00|11657.03|11537.03|11656.79|11536.79|11657.86|11537.86|11656.79|11536.79|7
1626711970000|2021-07-19 16:26:10|11656.52|11536.52|11656.56|11536.56|11656.56|11536.56|11656.3|11536.3|7
1626711980000|2021-07-19 16:26:20|11656.61|11536.61|11654.16|11534.16|11656.61|11536.61|11654.16|11534.16|9
1626711990000|2021-07-19 16:26:30|11653.81|11533.81|11648.09|11528.09|11653.88|11533.88|11648.09|11528.09|10
1626712000000|2021-07-19 16:26:40|11648.11|11528.11|11645.2|11525.2|11648.11|11528.11|11645.2|11525.2|10
1626712010000|2021-07-19 16:26:50|11645.12|11525.12|11644.33|11524.33|11645.12|11525.12|11643.98|11523.98|10
1626712020000|2021-07-19 16:27:00|11643.59|11523.59|11645.26|11525.26|11645.26|11525.26|11643.55|11523.55|10
1626712030000|2021-07-19 16:27:10|11645.3|11525.3|11645.17|11525.17|11645.58|11525.58|11645.17|11525.17|9
1626712040000|2021-07-19 16:27:20|11645.24|11525.24|11644.22|11524.22|11645.24|11525.24|11644.22|11524.22|9
1626712050000|2021-07-19 16:27:30|11644.21|11524.21|11642.99|11522.99|11644.36|11524.36|11642.96|11522.96|10
1626712060000|2021-07-19 16:27:40|11643.01|11523.01|11644.27|11524.27|11644.27|11524.27|11643.01|11523.01|10
1626712070000|2021-07-19 16:27:50|11644.11|11524.11|11644|11524|11644.69|11524.69|11644|11524|8
1626712080000|2021-07-19 16:28:00|11643.99|11523.99|11645.27|11525.27|11645.27|11525.27|11643.84|11523.84|10
1626712090000|2021-07-19 16:28:10|11645.52|11525.52|11645.53|11525.53|11646.02|11526.02|11645.47|11525.47|10
1626712100000|2021-07-19 16:28:20|11645.58|11525.58|11644.7|11524.7|11645.58|11525.58|11644.7|11524.7|9
1626712110000|2021-07-19 16:28:30|11644.69|11524.69|11642.31|11522.31|11644.69|11524.69|11642.31|11522.31|9
1626712120000|2021-07-19 16:28:40|11641.23|11521.23|11640.57|11520.57|11641.23|11521.23|11640.57|11520.57|9
1626712130000|2021-07-19 16:28:50|11640.64|11520.64|11640.25|11520.25|11641.27|11521.27|11640.25|11520.25|8
1626712140000|2021-07-19 16:29:00|11640.26|11520.26|11639.86|11519.86|11640.26|11520.26|11639.73|11519.73|9
1626712150000|2021-07-19 16:29:10|11639.6|11519.6|11642.6|11522.6|11642.85|11522.85|11639.6|11519.6|10
1626712160000|2021-07-19 16:29:20|11642.79|11522.79|11642.25|11522.25|11642.81|11522.81|11642.25|11522.25|10
1626712170000|2021-07-19 16:29:30|11641.97|11521.97|11640.99|11520.99|11641.97|11521.97|11640.99|11520.99|10
1626712180000|2021-07-19 16:29:40|11640.62|11520.62|11639.38|11519.38|11640.62|11520.62|11639.28|11519.28|10
1626712190000|2021-07-19 16:29:50|11639.33|11519.33|11637.8|11517.8|11640.35|11520.35|11637.8|11517.8|10
1626712200000|2021-07-19 16:30:00|11637.33|11517.33|11636.54|11516.54|11637.33|11517.33|11636.54|11516.54|9
1626712210000|2021-07-19 16:30:10|11636.08|11516.08|11634.68|11514.68|11636.34|11516.34|11634.68|11514.68|9
1626712220000|2021-07-19 16:30:20|11634.57|11514.57|11634.08|11514.08|11635.35|11515.35|11634.08|11514.08|10
1626712230000|2021-07-19 16:30:30|11633.99|11513.99|11633.32|11513.32|11634.01|11514.01|11633.25|11513.25|10
1626712240000|2021-07-19 16:30:40|11633.03|11513.03|11630.3|11510.3|11633.03|11513.03|11630.3|11510.3|10
1626712250000|2021-07-19 16:30:50|11630.33|11510.33|11630.7|11510.7|11630.7|11510.7|11630.27|11510.27|8
1626712260000|2021-07-19 16:31:00|11630.54|11510.54|11627.62|11507.62|11630.54|11510.54|11627.62|11507.62|9
1626712270000|2021-07-19 16:31:10|11627.6|11507.6|11629.84|11509.84|11629.84|11509.84|11627.6|11507.6|10
1626712280000|2021-07-19 16:31:20|11629.8|11509.8|11629.42|11509.42|11629.92|11509.92|11629.23|11509.23|10
1626712290000|2021-07-19 16:31:30|11629.46|11509.46|11628.67|11508.67|11629.46|11509.46|11628.67|11508.67|9
1626712300000|2021-07-19 16:31:40|11628.62|11508.62|11630.43|11510.43|11630.86|11510.86|11628.62|11508.62|10
1626712310000|2021-07-19 16:31:50|11630.45|11510.45|11629.24|11509.24|11630.47|11510.47|11629.24|11509.24|9
1626712320000|2021-07-19 16:32:00|11630.15|11510.15|11629.16|11509.16|11630.23|11510.23|11628.34|11508.34|10
1626712330000|2021-07-19 16:32:10|11629.17|11509.17|11628.22|11508.22|11629.18|11509.18|11628.22|11508.22|10
1626712340000|2021-07-19 16:32:20|11628.13|11508.13|11628.2|11508.2|11628.2|11508.2|11627.74|11507.74|10
1626712350000|2021-07-19 16:32:30|11628.33|11508.33|11626.06|11506.06|11628.33|11508.33|11625.95|11505.95|10
1626712360000|2021-07-19 16:32:40|11625.91|11505.91|11625.37|11505.37|11626.58|11506.58|11625.37|11505.37|9
1626712370000|2021-07-19 16:32:50|11625.19|11505.19|11624.04|11504.04|11625.19|11505.19|11624.03|11504.03|9
1626712380000|2021-07-19 16:33:00|11624.82|11504.82|11623.47|11503.47|11624.82|11504.82|11623.46|11503.46|9
1626712390000|2021-07-19 16:33:10|11623.44|11503.44|11621.67|11501.67|11623.44|11503.44|11621.67|11501.67|9
1626712400000|2021-07-19 16:33:20|11621.74|11501.74|11621.06|11501.06|11621.76|11501.76|11620.85|11500.85|9
1626712410000|2021-07-19 16:33:30|11621.01|11501.01|11617.58|11497.58|11621.01|11501.01|11617.58|11497.58|10
1626712420000|2021-07-19 16:33:40|11617.33|11497.33|11613.75|11493.75|11617.33|11497.33|11613.75|11493.75|10
1626712430000|2021-07-19 16:33:50|11612.87|11492.87|11609.53|11489.53|11612.87|11492.87|11609.33|11489.33|10
1626712440000|2021-07-19 16:34:00|11609.37|11489.37|11609.68|11489.68|11609.68|11489.68|11608.45|11488.45|9
1626712450000|2021-07-19 16:34:10|11609.59|11489.59|11608.6|11488.6|11609.65|11489.65|11608.43|11488.43|10
1626712460000|2021-07-19 16:34:20|11608.4|11488.4|11606.41|11486.41|11608.4|11488.4|11606.13|11486.13|10
1626712470000|2021-07-19 16:34:30|11606.39|11486.39|11606.81|11486.81|11606.81|11486.81|11605.98|11485.98|10
1626712480000|2021-07-19 16:34:40|11606.16|11486.16|11604.17|11484.17|11606.69|11486.69|11604.17|11484.17|10
1626712490000|2021-07-19 16:34:50|11604.26|11484.26|11605.54|11485.54|11605.54|11485.54|11604.26|11484.26|10
1626712500000|2021-07-19 16:35:00|11605.3|11485.3|11606.1|11486.1|11606.1|11486.1|11604.75|11484.75|9
1626712510000|2021-07-19 16:35:10|11606.42|11486.42|11608.63|11488.63|11608.63|11488.63|11606.42|11486.42|10
1626712520000|2021-07-19 16:35:20|11609.77|11489.77|11615.83|11495.83|11615.83|11495.83|11609.77|11489.77|10
1626712530000|2021-07-19 16:35:30|11616.85|11496.85|11620.17|11500.17|11620.17|11500.17|11616.85|11496.85|9
1626712540000|2021-07-19 16:35:40|11620.85|11500.85|11619.14|11499.14|11620.85|11500.85|11619.1|11499.1|9
1626712550000|2021-07-19 16:35:50|11619.13|11499.13|11617.69|11497.69|11619.21|11499.21|11617.69|11497.69|7
1626712560000|2021-07-19 16:36:00|11617.91|11497.91|11618.8|11498.8|11618.8|11498.8|11617.51|11497.51|10
1626712570000|2021-07-19 16:36:10|11619.04|11499.04|11621.24|11501.24|11621.24|11501.24|11618.8|11498.8|10
1626712580000|2021-07-19 16:36:20|11620.99|11500.99|11621.97|11501.97|11621.97|11501.97|11620.99|11500.99|7
1626712590000|2021-07-19 16:36:30|11623|11503|11622.87|11502.87|11623.24|11503.24|11622.79|11502.79|10
1626712600000|2021-07-19 16:36:40|11623|11503|11623.12|11503.12|11623.66|11503.66|11622.85|11502.85|8
1626712610000|2021-07-19 16:36:50|11623.03|11503.03|11623.18|11503.18|11623.44|11503.44|11623.02|11503.02|8
1626712620000|2021-07-19 16:37:00|11623.07|11503.07|11626.98|11506.98|11627.15|11507.15|11623.07|11503.07|10
1626712630000|2021-07-19 16:37:10|11627.09|11507.09|11626.84|11506.84|11627.22|11507.22|11626.14|11506.14|9
1626712640000|2021-07-19 16:37:20|11627.16|11507.16|11626.21|11506.21|11627.16|11507.16|11626.19|11506.19|10
1626712650000|2021-07-19 16:37:30|11626.28|11506.28|11625.35|11505.35|11626.28|11506.28|11624.86|11504.86|10
1626712660000|2021-07-19 16:37:40|11625.21|11505.21|11626.16|11506.16|11626.16|11506.16|11625.14|11505.14|10
1626712670000|2021-07-19 16:37:50|11626.38|11506.38|11626.45|11506.45|11626.45|11506.45|11625.64|11505.64|10
1626712680000|2021-07-19 16:38:00|11626.53|11506.53|11628.38|11508.38|11628.44|11508.44|11626.53|11506.53|10
1626712690000|2021-07-19 16:38:10|11628.08|11508.08|11624.94|11504.94|11628.08|11508.08|11624.94|11504.94|8
1626712700000|2021-07-19 16:38:20|11624.96|11504.96|11624.11|11504.11|11624.99|11504.99|11624.11|11504.11|9
1626712710000|2021-07-19 16:38:30|11624.07|11504.07|11624.15|11504.15|11624.24|11504.24|11623.62|11503.62|9
1626712720000|2021-07-19 16:38:40|11623.62|11503.62|11622.8|11502.8|11623.62|11503.62|11622.8|11502.8|9
1626712730000|2021-07-19 16:38:50|11622.86|11502.86|11619.31|11499.31|11622.86|11502.86|11619.31|11499.31|9
1626712740000|2021-07-19 16:39:00|11620.18|11500.18|11618.7|11498.7|11620.18|11500.18|11618.7|11498.7|9
1626712750000|2021-07-19 16:39:10|11618.65|11498.65|11619.11|11499.11|11619.14|11499.14|11618.03|11498.03|10
1626712760000|2021-07-19 16:39:20|11619.19|11499.19|11620.33|11500.33|11620.46|11500.46|11618.96|11498.96|10
1626712770000|2021-07-19 16:39:30|11620.35|11500.35|11618.89|11498.89|11620.35|11500.35|11618.89|11498.89|10
1626712780000|2021-07-19 16:39:40|11618.81|11498.81|11618.74|11498.74|11618.81|11498.81|11617.84|11497.84|10
1626712790000|2021-07-19 16:39:50|11618.25|11498.25|11615.01|11495.01|11618.25|11498.25|11615.01|11495.01|10
1626712800000|2021-07-19 16:40:00|11615.12|11495.12|11617|11497|11617|11497|11614.9|11494.9|10
1626712810000|2021-07-19 16:40:10|11616.9|11496.9|11618.43|11498.43|11618.99|11498.99|11616.89|11496.89|9
1626712820000|2021-07-19 16:40:20|11618.85|11498.85|11620.66|11500.66|11620.66|11500.66|11618.71|11498.71|8
1626712830000|2021-07-19 16:40:30|11619.47|11499.47|11621.59|11501.59|11621.59|11501.59|11619.47|11499.47|10
1626712840000|2021-07-19 16:40:40|11621.33|11501.33|11623.11|11503.11|11623.11|11503.11|11621.33|11501.33|10
1626712850000|2021-07-19 16:40:50|11623.23|11503.23|11624.55|11504.55|11624.55|11504.55|11623.23|11503.23|9
1626712860000|2021-07-19 16:41:00|11625.51|11505.51|11627.29|11507.29|11627.29|11507.29|11625.48|11505.48|10
1626712870000|2021-07-19 16:41:10|11627.24|11507.24|11626.9|11506.9|11627.71|11507.71|11626.42|11506.42|10
1626712880000|2021-07-19 16:41:20|11626.8|11506.8|11628.83|11508.83|11628.92|11508.92|11626.8|11506.8|10
1626712890000|2021-07-19 16:41:30|11628.92|11508.92|11629.46|11509.46|11630.15|11510.15|11628.92|11508.92|10
1626712900000|2021-07-19 16:41:40|11629.44|11509.44|11630.52|11510.52|11630.55|11510.55|11629.44|11509.44|10
1626712910000|2021-07-19 16:41:50|11630.6|11510.6|11631.48|11511.48|11631.57|11511.57|11630.6|11510.6|10
1626712920000|2021-07-19 16:42:00|11631.47|11511.47|11632.74|11512.74|11632.74|11512.74|11631.47|11511.47|9
1626712930000|2021-07-19 16:42:10|11632.42|11512.42|11632.73|11512.73|11632.73|11512.73|11632.31|11512.31|9
1626712940000|2021-07-19 16:42:20|11632.65|11512.65|11634.91|11514.91|11634.91|11514.91|11632.65|11512.65|9
1626712950000|2021-07-19 16:42:30|11634.5|11514.5|11632.24|11512.24|11634.7|11514.7|11632.24|11512.24|10
1626712960000|2021-07-19 16:42:40|11632.71|11512.71|11630.14|11510.14|11632.71|11512.71|11630.14|11510.14|9
1626712970000|2021-07-19 16:42:50|11630|11510|11630.65|11510.65|11630.65|11510.65|11629.63|11509.63|9
1626712980000|2021-07-19 16:43:00|11628.92|11508.92|11625.72|11505.72|11628.92|11508.92|11625.72|11505.72|9
1626712990000|2021-07-19 16:43:10|11625.93|11505.93|11625.96|11505.96|11626.04|11506.04|11625.89|11505.89|7
1626713000000|2021-07-19 16:43:20|11626.25|11506.25|11626.17|11506.17|11626.51|11506.51|11626.17|11506.17|8
1626713010000|2021-07-19 16:43:30|11626.29|11506.29|11625.89|11505.89|11626.65|11506.65|11625.62|11505.62|9
1626713020000|2021-07-19 16:43:40|11625.88|11505.88|11626.86|11506.86|11626.97|11506.97|11625.88|11505.88|8
1626713030000|2021-07-19 16:43:50|11626.88|11506.88|11627.06|11507.06|11627.09|11507.09|11626.88|11506.88|10
1626713040000|2021-07-19 16:44:00|11627.18|11507.18|11626.82|11506.82|11627.21|11507.21|11626.62|11506.62|10
1626713050000|2021-07-19 16:44:10|11626.81|11506.81|11629.08|11509.08|11629.08|11509.08|11626.81|11506.81|10
1626713060000|2021-07-19 16:44:20|11629.63|11509.63|11630.42|11510.42|11630.42|11510.42|11629.57|11509.57|9
1626713070000|2021-07-19 16:44:30|11630.66|11510.66|11630.79|11510.79|11631.01|11511.01|11630.58|11510.58|10
1626713080000|2021-07-19 16:44:40|11630.69|11510.69|11630.27|11510.27|11630.69|11510.69|11630.22|11510.22|9
1626713090000|2021-07-19 16:44:50|11630.23|11510.23|11633.01|11513.01|11633.01|11513.01|11630.23|11510.23|10
1626713100000|2021-07-19 16:45:00|11632.93|11512.93|11632.32|11512.32|11633.07|11513.07|11632.32|11512.32|10
1626713110000|2021-07-19 16:45:10|11632.5|11512.5|11632.44|11512.44|11634.06|11514.06|11632.44|11512.44|10
1626713120000|2021-07-19 16:45:20|11631.91|11511.91|11630.97|11510.97|11631.91|11511.91|11630.19|11510.19|10
1626713130000|2021-07-19 16:45:30|11630.11|11510.11|11627.04|11507.04|11630.63|11510.63|11626.99|11506.99|10
1626713140000|2021-07-19 16:45:40|11626.77|11506.77|11626.08|11506.08|11626.77|11506.77|11625.66|11505.66|10
1626713150000|2021-07-19 16:45:50|11625.98|11505.98|11621.83|11501.83|11625.98|11505.98|11621.59|11501.59|10
1626713160000|2021-07-19 16:46:00|11621.75|11501.75|11620.49|11500.49|11621.75|11501.75|11619.55|11499.55|10
1626713170000|2021-07-19 16:46:10|11619.93|11499.93|11619.61|11499.61|11620.44|11500.44|11619.11|11499.11|9
1626713180000|2021-07-19 16:46:20|11619.35|11499.35|11620.9|11500.9|11621.27|11501.27|11619.35|11499.35|9
1626713190000|2021-07-19 16:46:30|11620.97|11500.97|11620.84|11500.84|11621.63|11501.63|11620.84|11500.84|9
1626713200000|2021-07-19 16:46:40|11620.86|11500.86|11621.22|11501.22|11621.93|11501.93|11620.86|11500.86|8
1626713210000|2021-07-19 16:46:50|11621.52|11501.52|11627.31|11507.31|11627.31|11507.31|11621.52|11501.52|10
1626713220000|2021-07-19 16:47:00|11627.55|11507.55|11626.79|11506.79|11627.55|11507.55|11626.79|11506.79|8
1626713230000|2021-07-19 16:47:10|11626.76|11506.76|11626.94|11506.94|11627.29|11507.29|11626.6|11506.6|8
1626713240000|2021-07-19 16:47:20|11627.76|11507.76|11628.77|11508.77|11628.88|11508.88|11626.99|11506.99|9
1626713250000|2021-07-19 16:47:30|11628.82|11508.82|11630.69|11510.69|11630.69|11510.69|11628.82|11508.82|9
1626713260000|2021-07-19 16:47:40|11630.76|11510.76|11631.42|11511.42|11631.42|11511.42|11630.1|11510.1|10
1626713270000|2021-07-19 16:47:50|11631.55|11511.55|11633.56|11513.56|11633.56|11513.56|11631.55|11511.55|10
1626713280000|2021-07-19 16:48:00|11633.6|11513.6|11633.45|11513.45|11634.29|11514.29|11633.41|11513.41|8
1626713290000|2021-07-19 16:48:10|11633.47|11513.47|11633.22|11513.22|11633.85|11513.85|11633.02|11513.02|10
1626713300000|2021-07-19 16:48:20|11632.79|11512.79|11632.82|11512.82|11633.06|11513.06|11631.91|11511.91|10
1626713310000|2021-07-19 16:48:30|11632.85|11512.85|11634.33|11514.33|11634.43|11514.43|11632.85|11512.85|8
1626713320000|2021-07-19 16:48:40|11634.26|11514.26|11636.65|11516.65|11636.83|11516.83|11634.26|11514.26|9
1626713330000|2021-07-19 16:48:50|11637.26|11517.26|11637.59|11517.59|11637.59|11517.59|11636.51|11516.51|9
1626713340000|2021-07-19 16:49:00|11637.71|11517.71|11639.68|11519.68|11639.68|11519.68|11637.57|11517.57|10
1626713350000|2021-07-19 16:49:10|11639.78|11519.78|11640.98|11520.98|11641|11521|11639.78|11519.78|9
1626713360000|2021-07-19 16:49:20|11640.97|11520.97|11644.86|11524.86|11644.86|11524.86|11640.37|11520.37|10
1626713370000|2021-07-19 16:49:30|11646.09|11526.09|11651.05|11531.05|11651.05|11531.05|11646.09|11526.09|10
1626713380000|2021-07-19 16:49:40|11650.95|11530.95|11652.13|11532.13|11652.13|11532.13|11650.95|11530.95|10
1626713390000|2021-07-19 16:49:50|11652.02|11532.02|11652.56|11532.56|11652.56|11532.56|11651.27|11531.27|9
1626713400000|2021-07-19 16:50:00|11652.96|11532.96|11653.19|11533.19|11653.3|11533.3|11652.96|11532.96|9
1626713410000|2021-07-19 16:50:10|11653.52|11533.52|11652.79|11532.79|11653.52|11533.52|11651.91|11531.91|10
1626713420000|2021-07-19 16:50:20|11654.01|11534.01|11654.85|11534.85|11654.85|11534.85|11653.85|11533.85|10
1626713430000|2021-07-19 16:50:30|11655.07|11535.07|11654.97|11534.97|11655.34|11535.34|11654.29|11534.29|9
1626713440000|2021-07-19 16:50:40|11654.88|11534.88|11654.96|11534.96|11654.98|11534.98|11654.83|11534.83|8
1626713450000|2021-07-19 16:50:50|11655.74|11535.74|11654.86|11534.86|11655.74|11535.74|11654.43|11534.43|10
1626713460000|2021-07-19 16:51:00|11654.91|11534.91|11655.26|11535.26|11655.43|11535.43|11654.5|11534.5|9
1626713470000|2021-07-19 16:51:10|11655.21|11535.21|11654.52|11534.52|11655.21|11535.21|11654.12|11534.12|9
1626713480000|2021-07-19 16:51:20|11654.61|11534.61|11654.86|11534.86|11654.86|11534.86|11654.12|11534.12|9
1626713490000|2021-07-19 16:51:30|11655.24|11535.24|11655.78|11535.78|11656.1|11536.1|11655.24|11535.24|10
1626713500000|2021-07-19 16:51:40|11655.74|11535.74|11655.6|11535.6|11656.48|11536.48|11655.53|11535.53|9
1626713510000|2021-07-19 16:51:50|11655.7|11535.7|11657.32|11537.32|11657.32|11537.32|11655.15|11535.15|9
1626713520000|2021-07-19 16:52:00|11657.41|11537.41|11658.07|11538.07|11658.07|11538.07|11657.11|11537.11|8
1626713530000|2021-07-19 16:52:10|11658.11|11538.11|11658.08|11538.08|11658.15|11538.15|11657.1|11537.1|10
1626713540000|2021-07-19 16:52:20|11658.06|11538.06|11656.1|11536.1|11658.06|11538.06|11656.1|11536.1|10
1626713550000|2021-07-19 16:52:30|11656.08|11536.08|11656.01|11536.01|11656.08|11536.08|11655.74|11535.74|10
1626713560000|2021-07-19 16:52:40|11655.75|11535.75|11653.7|11533.7|11656.44|11536.44|11653.7|11533.7|9
1626713570000|2021-07-19 16:52:50|11654.45|11534.45|11654.86|11534.86|11654.86|11534.86|11653.49|11533.49|10
1626713580000|2021-07-19 16:53:00|11654.73|11534.73|11655.18|11535.18|11655.18|11535.18|11654.26|11534.26|10
1626713590000|2021-07-19 16:53:10|11654.98|11534.98|11655.13|11535.13|11655.13|11535.13|11653.5|11533.5|10
1626713600000|2021-07-19 16:53:20|11655.39|11535.39|11656.66|11536.66|11657.34|11537.34|11655.22|11535.22|9
1626713610000|2021-07-19 16:53:30|11656.31|11536.31|11657.29|11537.29|11657.29|11537.29|11655.79|11535.79|10
1626713620000|2021-07-19 16:53:40|11657.28|11537.28|11656.5|11536.5|11657.37|11537.37|11656.5|11536.5|8
1626713630000|2021-07-19 16:53:50|11656.57|11536.57|11655.64|11535.64|11656.82|11536.82|11655.55|11535.55|10
1626713640000|2021-07-19 16:54:00|11655.82|11535.82|11657.15|11537.15|11657.15|11537.15|11655.82|11535.82|10
1626713650000|2021-07-19 16:54:10|11658|11538|11658.37|11538.37|11658.52|11538.52|11657.86|11537.86|10
1626713660000|2021-07-19 16:54:20|11658.47|11538.47|11660.49|11540.49|11660.79|11540.79|11658.36|11538.36|9
1626713670000|2021-07-19 16:54:30|11660.45|11540.45|11657.72|11537.72|11660.51|11540.51|11657.72|11537.72|10
1626713680000|2021-07-19 16:54:40|11657.7|11537.7|11655.19|11535.19|11657.73|11537.73|11655.17|11535.17|9
1626713690000|2021-07-19 16:54:50|11655.18|11535.18|11655.34|11535.34|11655.34|11535.34|11654.34|11534.34|10
1626713700000|2021-07-19 16:55:00|11655.17|11535.17|11650.48|11530.48|11655.17|11535.17|11650.48|11530.48|10
1626713710000|2021-07-19 16:55:10|11650.31|11530.31|11649.06|11529.06|11650.31|11530.31|11648.51|11528.51|10
1626713720000|2021-07-19 16:55:20|11648.72|11528.72|11647.72|11527.72|11648.76|11528.76|11647.66|11527.66|10
1626713730000|2021-07-19 16:55:30|11647.85|11527.85|11646.71|11526.71|11648.72|11528.72|11646.49|11526.49|10
1626713740000|2021-07-19 16:55:40|11646.61|11526.61|11645.84|11525.84|11646.83|11526.83|11645.83|11525.83|8
1626713750000|2021-07-19 16:55:50|11645.97|11525.97|11645.17|11525.17|11646.04|11526.04|11645.15|11525.15|9
1626713760000|2021-07-19 16:56:00|11645.21|11525.21|11646.23|11526.23|11646.26|11526.26|11645.21|11525.21|9
1626713770000|2021-07-19 16:56:10|11646.29|11526.29|11648.61|11528.61|11648.61|11528.61|11646.29|11526.29|10
1626713780000|2021-07-19 16:56:20|11648.84|11528.84|11651.2|11531.2|11651.2|11531.2|11648.84|11528.84|10
1626713790000|2021-07-19 16:56:30|11651.03|11531.03|11650.61|11530.61|11651.46|11531.46|11650.26|11530.26|9
1626713800000|2021-07-19 16:56:40|11650.54|11530.54|11652.87|11532.87|11652.87|11532.87|11650.2|11530.2|10
1626713810000|2021-07-19 16:56:50|11652.99|11532.99|11653.04|11533.04|11653.66|11533.66|11652.99|11532.99|9
1626713820000|2021-07-19 16:57:00|11653.02|11533.02|11652.18|11532.18|11653.17|11533.17|11652.18|11532.18|10
1626713830000|2021-07-19 16:57:10|11651.83|11531.83|11651.4|11531.4|11651.83|11531.83|11651.39|11531.39|9
1626713840000|2021-07-19 16:57:20|11651.17|11531.17|11649.62|11529.62|11651.17|11531.17|11649.62|11529.62|9
1626713850000|2021-07-19 16:57:30|11649.23|11529.23|11647.52|11527.52|11649.23|11529.23|11647.03|11527.03|10
1626713860000|2021-07-19 16:57:40|11647.6|11527.6|11647.92|11527.92|11648.35|11528.35|11647.27|11527.27|9
1626713870000|2021-07-19 16:57:50|11648.15|11528.15|11647.95|11527.95|11648.19|11528.19|11647.13|11527.13|8
1626713880000|2021-07-19 16:58:00|11647.94|11527.94|11647.69|11527.69|11647.99|11527.99|11647.69|11527.69|9
1626713890000|2021-07-19 16:58:10|11647.63|11527.63|11646.39|11526.39|11647.63|11527.63|11646.39|11526.39|8
1626713900000|2021-07-19 16:58:20|11646.4|11526.4|11646.77|11526.77|11646.77|11526.77|11646.4|11526.4|7
1626713910000|2021-07-19 16:58:30|11646.79|11526.79|11647.02|11527.02|11647.03|11527.03|11646.79|11526.79|8
1626713920000|2021-07-19 16:58:40|11646.98|11526.98|11649.19|11529.19|11649.19|11529.19|11646.8|11526.8|10
1626713930000|2021-07-19 16:58:50|11649.48|11529.48|11649.69|11529.69|11649.83|11529.83|11649.35|11529.35|10
1626713940000|2021-07-19 16:59:00|11649.7|11529.7|11648.81|11528.81|11650.3|11530.3|11648.81|11528.81|9
1626713950000|2021-07-19 16:59:10|11648.83|11528.83|11649.63|11529.63|11650.04|11530.04|11648.83|11528.83|10
1626713960000|2021-07-19 16:59:20|11649.62|11529.62|11649.76|11529.76|11650.02|11530.02|11649.62|11529.62|7
1626713970000|2021-07-19 16:59:30|11649.9|11529.9|11645.3|11525.3|11649.9|11529.9|11645.3|11525.3|10
1626713980000|2021-07-19 16:59:40|11645.01|11525.01|11644.3|11524.3|11645.38|11525.38|11644.3|11524.3|9
1626713990000|2021-07-19 16:59:50|11644.31|11524.31|11643.03|11523.03|11644.31|11524.31|11642.98|11522.98|10
1626714000000|2021-07-19 17:00:00|11642.7|11522.7|11642.63|11522.63|11642.87|11522.87|11642.46|11522.46|9
1626714010000|2021-07-19 17:00:10|11642.25|11522.25|11640.43|11520.43|11642.25|11522.25|11640.43|11520.43|10
1626714020000|2021-07-19 17:00:20|11640.42|11520.42|11640.83|11520.83|11641.11|11521.11|11640.42|11520.42|10
1626714030000|2021-07-19 17:00:30|11640.86|11520.86|11643.53|11523.53|11643.53|11523.53|11640.86|11520.86|9
1626714040000|2021-07-19 17:00:40|11643.66|11523.66|11645.94|11525.94|11645.94|11525.94|11643.66|11523.66|10
1626714050000|2021-07-19 17:00:50|11646.69|11526.69|11647.74|11527.74|11648.03|11528.03|11646.69|11526.69|10
1626714060000|2021-07-19 17:01:00|11647.55|11527.55|11647.69|11527.69|11647.69|11527.69|11646.69|11526.69|10
1626714070000|2021-07-19 17:01:10|11647.68|11527.68|11647.08|11527.08|11647.68|11527.68|11647.08|11527.08|8
1626714080000|2021-07-19 17:01:20|11647.09|11527.09|11646.84|11526.84|11647.09|11527.09|11646.75|11526.75|10
1626714090000|2021-07-19 17:01:30|11646.76|11526.76|11646.58|11526.58|11646.76|11526.76|11646.44|11526.44|6
1626714100000|2021-07-19 17:01:40|11646.57|11526.57|11644.49|11524.49|11646.57|11526.57|11644.49|11524.49|10
1626714110000|2021-07-19 17:01:50|11644.32|11524.32|11644.25|11524.25|11644.52|11524.52|11643.87|11523.87|10
1626714120000|2021-07-19 17:02:00|11644.3|11524.3|11645.65|11525.65|11645.75|11525.75|11644.3|11524.3|10
1626714130000|2021-07-19 17:02:10|11645.5|11525.5|11643.81|11523.81|11645.5|11525.5|11643.37|11523.37|9
1626714140000|2021-07-19 17:02:20|11643.83|11523.83|11642.9|11522.9|11643.83|11523.83|11642.9|11522.9|9
1626714150000|2021-07-19 17:02:30|11642.65|11522.65|11642.76|11522.76|11642.76|11522.76|11641.75|11521.75|10
1626714160000|2021-07-19 17:02:40|11642.29|11522.29|11641.2|11521.2|11642.29|11522.29|11640.08|11520.08|10
1626714170000|2021-07-19 17:02:50|11641.29|11521.29|11641.37|11521.37|11641.54|11521.54|11641.15|11521.15|10
1626714180000|2021-07-19 17:03:00|11641.38|11521.38|11639.46|11519.46|11641.47|11521.47|11638.7|11518.7|10
1626714190000|2021-07-19 17:03:10|11639.27|11519.27|11639.56|11519.56|11639.8|11519.8|11638.7|11518.7|9
1626714200000|2021-07-19 17:03:20|11639.55|11519.55|11639.94|11519.94|11639.94|11519.94|11638.99|11518.99|9
1626714210000|2021-07-19 17:03:30|11640|11520|11640.79|11520.79|11641.02|11521.02|11640|11520|10
1626714220000|2021-07-19 17:03:40|11640.9|11520.9|11644.57|11524.57|11644.71|11524.71|11640.9|11520.9|9
1626714230000|2021-07-19 17:03:50|11644.66|11524.66|11645.94|11525.94|11646.3|11526.3|11644.66|11524.66|8
1626714240000|2021-07-19 17:04:00|11646.04|11526.04|11646.94|11526.94|11646.94|11526.94|11646.04|11526.04|9
1626714250000|2021-07-19 17:04:10|11646.93|11526.93|11647.6|11527.6|11647.6|11527.6|11646.71|11526.71|8
1626714260000|2021-07-19 17:04:20|11647.53|11527.53|11647.89|11527.89|11648.24|11528.24|11647.32|11527.32|9
1626714270000|2021-07-19 17:04:30|11647.95|11527.95|11648.28|11528.28|11648.47|11528.47|11647.95|11527.95|10
1626714280000|2021-07-19 17:04:40|11648.17|11528.17|11647.84|11527.84|11648.88|11528.88|11647.84|11527.84|8
1626714290000|2021-07-19 17:04:50|11647.87|11527.87|11648.07|11528.07|11648.19|11528.19|11647.86|11527.86|7
1626714300000|2021-07-19 17:05:00|11648.95|11528.95|11647.91|11527.91|11648.95|11528.95|11647.34|11527.34|10
1626714310000|2021-07-19 17:05:10|11647.96|11527.96|11646.16|11526.16|11647.96|11527.96|11646.16|11526.16|8
1626714320000|2021-07-19 17:05:20|11645.76|11525.76|11644.08|11524.08|11645.78|11525.78|11643.91|11523.91|10
1626714330000|2021-07-19 17:05:30|11643.91|11523.91|11642.14|11522.14|11643.91|11523.91|11642.07|11522.07|9
1626714340000|2021-07-19 17:05:40|11642.17|11522.17|11640.66|11520.66|11642.23|11522.23|11640.66|11520.66|9
1626714350000|2021-07-19 17:05:50|11639.9|11519.9|11639|11519|11639.9|11519.9|11638.88|11518.88|9
1626714360000|2021-07-19 17:06:00|11638.95|11518.95|11637.16|11517.16|11639.5|11519.5|11637.16|11517.16|10
1626714370000|2021-07-19 17:06:10|11637.14|11517.14|11636.71|11516.71|11637.14|11517.14|11636.24|11516.24|9
1626714380000|2021-07-19 17:06:20|11636.66|11516.66|11635.83|11515.83|11636.66|11516.66|11635.57|11515.57|10
1626714390000|2021-07-19 17:06:30|11635.9|11515.9|11636.45|11516.45|11637.7|11517.7|11635.88|11515.88|10
1626714400000|2021-07-19 17:06:40|11636.36|11516.36|11635.04|11515.04|11636.77|11516.77|11635.04|11515.04|10
1626714410000|2021-07-19 17:06:50|11634.94|11514.94|11635.75|11515.75|11635.84|11515.84|11634.86|11514.86|10
1626714420000|2021-07-19 17:07:00|11635.71|11515.71|11634.79|11514.79|11635.92|11515.92|11634.79|11514.79|9
1626714430000|2021-07-19 17:07:10|11634.66|11514.66|11634.82|11514.82|11635.12|11515.12|11634.03|11514.03|9
1626714440000|2021-07-19 17:07:20|11633.49|11513.49|11634.51|11514.51|11634.51|11514.51|11633.48|11513.48|9
1626714450000|2021-07-19 17:07:30|11634.54|11514.54|11633.52|11513.52|11634.71|11514.71|11633.52|11513.52|9
1626714460000|2021-07-19 17:07:40|11633.4|11513.4|11633.49|11513.49|11633.49|11513.49|11633.15|11513.15|9
1626714470000|2021-07-19 17:07:50|11633.65|11513.65|11633.77|11513.77|11633.77|11513.77|11632.69|11512.69|10
1626714480000|2021-07-19 17:08:00|11633.73|11513.73|11633.2|11513.2|11633.73|11513.73|11632.74|11512.74|10
1626714490000|2021-07-19 17:08:10|11633.06|11513.06|11634.06|11514.06|11634.06|11514.06|11633.06|11513.06|9
1626714500000|2021-07-19 17:08:20|11634.16|11514.16|11634.18|11514.18|11634.64|11514.64|11634.16|11514.16|8
1626714510000|2021-07-19 17:08:30|11634.12|11514.12|11633.74|11513.74|11634.12|11514.12|11633.74|11513.74|8
1626714520000|2021-07-19 17:08:40|11633.7|11513.7|11634.99|11514.99|11634.99|11514.99|11633.39|11513.39|10
1626714530000|2021-07-19 17:08:50|11634.94|11514.94|11635.09|11515.09|11635.09|11515.09|11634.03|11514.03|10
1626714540000|2021-07-19 17:09:00|11634.96|11514.96|11633.34|11513.34|11634.98|11514.98|11632.98|11512.98|10
1626714550000|2021-07-19 17:09:10|11632.39|11512.39|11633.91|11513.91|11633.91|11513.91|11632.39|11512.39|10
1626714560000|2021-07-19 17:09:20|11633.83|11513.83|11635.7|11515.7|11635.79|11515.79|11633.83|11513.83|9
1626714570000|2021-07-19 17:09:30|11635.37|11515.37|11638.76|11518.76|11638.76|11518.76|11635.37|11515.37|8
1626714580000|2021-07-19 17:09:40|11639.1|11519.1|11639.52|11519.52|11640.05|11520.05|11639.1|11519.1|10
1626714590000|2021-07-19 17:09:50|11639.98|11519.98|11641.5|11521.5|11641.5|11521.5|11639.98|11519.98|10
1626714600000|2021-07-19 17:10:00|11641.83|11521.83|11644.53|11524.53|11644.67|11524.67|11641.83|11521.83|10
1626714610000|2021-07-19 17:10:10|11644.38|11524.38|11645.25|11525.25|11645.25|11525.25|11643.61|11523.61|9
1626714620000|2021-07-19 17:10:20|11645.24|11525.24|11647.83|11527.83|11647.83|11527.83|11645.24|11525.24|9
1626714630000|2021-07-19 17:10:30|11648.12|11528.12|11650.01|11530.01|11650.01|11530.01|11648.12|11528.12|10
1626714640000|2021-07-19 17:10:40|11650.8|11530.8|11651.53|11531.53|11651.59|11531.59|11649.6|11529.6|9
1626714650000|2021-07-19 17:10:50|11652.39|11532.39|11654.52|11534.52|11654.52|11534.52|11652.39|11532.39|10
1626714660000|2021-07-19 17:11:00|11653.62|11533.62|11653.11|11533.11|11654|11534|11653.11|11533.11|9
1626714670000|2021-07-19 17:11:10|11653.26|11533.26|11652.23|11532.23|11653.26|11533.26|11652.15|11532.15|10
1626714680000|2021-07-19 17:11:20|11652.68|11532.68|11653.6|11533.6|11653.84|11533.84|11652.61|11532.61|9
1626714690000|2021-07-19 17:11:30|11653.49|11533.49|11651.74|11531.74|11653.49|11533.49|11651.43|11531.43|8
1626714700000|2021-07-19 17:11:40|11652.49|11532.49|11652.75|11532.75|11653.81|11533.81|11652.44|11532.44|10
1626714710000|2021-07-19 17:11:50|11652.95|11532.95|11655.65|11535.65|11655.65|11535.65|11652.95|11532.95|9
1626714720000|2021-07-19 17:12:00|11656.19|11536.19|11658.34|11538.34|11658.79|11538.79|11656.15|11536.15|10
1626714730000|2021-07-19 17:12:10|11658.26|11538.26|11659.18|11539.18|11659.18|11539.18|11657.84|11537.84|10
1626714740000|2021-07-19 17:12:20|11659.13|11539.13|11658.98|11538.98|11659.7|11539.7|11658.82|11538.82|10
1626714750000|2021-07-19 17:12:30|11658.73|11538.73|11659.04|11539.04|11659.05|11539.05|11658.18|11538.18|10
1626714760000|2021-07-19 17:12:40|11659.14|11539.14|11659.42|11539.42|11659.57|11539.57|11659.14|11539.14|9
1626714770000|2021-07-19 17:12:50|11659.28|11539.28|11659.88|11539.88|11659.89|11539.89|11659.13|11539.13|7
1626714780000|2021-07-19 17:13:00|11659.89|11539.89|11659.16|11539.16|11660.16|11540.16|11658.78|11538.78|10
1626714790000|2021-07-19 17:13:10|11658.88|11538.88|11657.59|11537.59|11658.89|11538.89|11657.56|11537.56|9
1626714800000|2021-07-19 17:13:20|11657.58|11537.58|11658.2|11538.2|11658.23|11538.23|11657.19|11537.19|8
1626714810000|2021-07-19 17:13:30|11658.37|11538.37|11656.8|11536.8|11658.47|11538.47|11656.69|11536.69|10
1626714820000|2021-07-19 17:13:40|11656.61|11536.61|11654.43|11534.43|11656.76|11536.76|11654.43|11534.43|10
1626714830000|2021-07-19 17:13:50|11654.02|11534.02|11652.82|11532.82|11654.02|11534.02|11652.82|11532.82|8
1626714840000|2021-07-19 17:14:00|11652.52|11532.52|11653.02|11533.02|11653.02|11533.02|11652.02|11532.02|9
1626714850000|2021-07-19 17:14:10|11652.96|11532.96|11652.79|11532.79|11653.02|11533.02|11652.37|11532.37|10
1626714860000|2021-07-19 17:14:20|11652.91|11532.91|11652.95|11532.95|11652.95|11532.95|11652.63|11532.63|7
1626714870000|2021-07-19 17:14:30|11652.96|11532.96|11653.97|11533.97|11653.97|11533.97|11652.86|11532.86|10
1626714880000|2021-07-19 17:14:40|11654.06|11534.06|11654.37|11534.37|11654.46|11534.46|11653.97|11533.97|9
1626714890000|2021-07-19 17:14:50|11654.45|11534.45|11654.77|11534.77|11654.97|11534.97|11654.45|11534.45|9
1626714900000|2021-07-19 17:15:00|11654.12|11534.12|11654.06|11534.06|11654.3|11534.3|11654.06|11534.06|9
1626714910000|2021-07-19 17:15:10|11654.09|11534.09|11654.93|11534.93|11655.44|11535.44|11654.09|11534.09|10
1626714920000|2021-07-19 17:15:20|11655.06|11535.06|11653.65|11533.65|11655.06|11535.06|11653.65|11533.65|10
1626714930000|2021-07-19 17:15:30|11653.68|11533.68|11652.59|11532.59|11653.68|11533.68|11652.06|11532.06|9
1626714940000|2021-07-19 17:15:40|11652.56|11532.56|11648.94|11528.94|11652.56|11532.56|11648.94|11528.94|10
1626714950000|2021-07-19 17:15:50|11648.68|11528.68|11645.5|11525.5|11648.68|11528.68|11645.5|11525.5|10
1626714960000|2021-07-19 17:16:00|11645.75|11525.75|11645.94|11525.94|11645.97|11525.97|11645.72|11525.72|9
1626714970000|2021-07-19 17:16:10|11645.57|11525.57|11646.06|11526.06|11646.75|11526.75|11645.5|11525.5|8
1626714980000|2021-07-19 17:16:20|11646.01|11526.01|11647.03|11527.03|11647.03|11527.03|11646.01|11526.01|7
1626714990000|2021-07-19 17:16:30|11647.27|11527.27|11648.22|11528.22|11648.79|11528.79|11646.89|11526.89|10
1626715000000|2021-07-19 17:16:40|11648.29|11528.29|11645.74|11525.74|11648.6|11528.6|11645.74|11525.74|9
1626715010000|2021-07-19 17:16:50|11645.75|11525.75|11645.48|11525.48|11646.55|11526.55|11645.48|11525.48|9
1626715020000|2021-07-19 17:17:00|11645.61|11525.61|11647.69|11527.69|11647.69|11527.69|11645.61|11525.61|10
1626715030000|2021-07-19 17:17:10|11647.65|11527.65|11647.96|11527.96|11647.96|11527.96|11646.64|11526.64|10
1626715040000|2021-07-19 17:17:20|11648.43|11528.43|11649.79|11529.79|11649.79|11529.79|11648.43|11528.43|9
1626715050000|2021-07-19 17:17:30|11650.3|11530.3|11649.44|11529.44|11650.37|11530.37|11648.57|11528.57|10
1626715060000|2021-07-19 17:17:40|11649.4|11529.4|11649|11529|11649.4|11529.4|11648.97|11528.97|9
1626715070000|2021-07-19 17:17:50|11648.99|11528.99|11647.89|11527.89|11648.99|11528.99|11647.76|11527.76|10
1626715080000|2021-07-19 17:18:00|11648.03|11528.03|11647.13|11527.13|11648.03|11528.03|11647.12|11527.12|9
1626715090000|2021-07-19 17:18:10|11647.08|11527.08|11648.88|11528.88|11648.88|11528.88|11646.6|11526.6|10
1626715100000|2021-07-19 17:18:20|11649.05|11529.05|11649.55|11529.55|11650.13|11530.13|11649.05|11529.05|9
1626715110000|2021-07-19 17:18:30|11649.93|11529.93|11651.81|11531.81|11651.81|11531.81|11649.93|11529.93|10
1626715120000|2021-07-19 17:18:40|11651.85|11531.85|11652.42|11532.42|11652.42|11532.42|11651.85|11531.85|10
1626715130000|2021-07-19 17:18:50|11652.65|11532.65|11655.67|11535.67|11656.03|11536.03|11652.65|11532.65|10
1626715140000|2021-07-19 17:19:00|11656.53|11536.53|11660.19|11540.19|11660.19|11540.19|11656.53|11536.53|9
1626715150000|2021-07-19 17:19:10|11660.21|11540.21|11660.79|11540.79|11660.79|11540.79|11659.71|11539.71|10
1626715160000|2021-07-19 17:19:20|11661.76|11541.76|11664.36|11544.36|11664.36|11544.36|11661.76|11541.76|10
1626715170000|2021-07-19 17:19:30|11664.86|11544.86|11666.55|11546.55|11666.55|11546.55|11664.47|11544.47|10
1626715180000|2021-07-19 17:19:40|11667.43|11547.43|11670.07|11550.07|11670.07|11550.07|11667.43|11547.43|10
1626715190000|2021-07-19 17:19:50|11670.04|11550.04|11670.35|11550.35|11670.44|11550.44|11669.95|11549.95|10
1626715200000|2021-07-19 17:20:00|11669.87|11549.87|11669.35|11549.35|11669.87|11549.87|11668.68|11548.68|10
1626715210000|2021-07-19 17:20:10|11669.99|11549.99|11669.57|11549.57|11670.05|11550.05|11669.57|11549.57|10
1626715220000|2021-07-19 17:20:20|11669.58|11549.58|11670.4|11550.4|11670.4|11550.4|11669.54|11549.54|9
1626715230000|2021-07-19 17:20:30|11670.43|11550.43|11671.5|11551.5|11671.5|11551.5|11670.43|11550.43|10
1626715240000|2021-07-19 17:20:40|11671.55|11551.55|11674.6|11554.6|11674.6|11554.6|11671.55|11551.55|10
1626715250000|2021-07-19 17:20:50|11676.84|11556.84|11679.03|11559.03|11679.07|11559.07|11676.84|11556.84|8
1626715260000|2021-07-19 17:21:00|11679.23|11559.23|11680.97|11560.97|11681.45|11561.45|11679.23|11559.23|10
1626715270000|2021-07-19 17:21:10|11680.93|11560.93|11679.02|11559.02|11680.93|11560.93|11678.76|11558.76|8
1626715280000|2021-07-19 17:21:20|11679.08|11559.08|11678.83|11558.83|11679.08|11559.08|11678.55|11558.55|9
1626715290000|2021-07-19 17:21:30|11678.67|11558.67|11677.04|11557.04|11678.72|11558.72|11677.04|11557.04|9
1626715300000|2021-07-19 17:21:40|11677.01|11557.01|11676.61|11556.61|11677.79|11557.79|11676.54|11556.54|10
1626715310000|2021-07-19 17:21:50|11676.34|11556.34|11676.26|11556.26|11676.44|11556.44|11676.23|11556.23|9
1626715320000|2021-07-19 17:22:00|11675.95|11555.95|11675.47|11555.47|11675.95|11555.95|11675.17|11555.17|10
1626715330000|2021-07-19 17:22:10|11675.67|11555.67|11677.33|11557.33|11677.38|11557.38|11675.67|11555.67|8
1626715340000|2021-07-19 17:22:20|11677.44|11557.44|11678.69|11558.69|11678.69|11558.69|11677.43|11557.43|10
1626715350000|2021-07-19 17:22:30|11678.85|11558.85|11679.92|11559.92|11679.92|11559.92|11678.85|11558.85|9
1626715360000|2021-07-19 17:22:40|11680.04|11560.04|11681.55|11561.55|11681.63|11561.63|11679.93|11559.93|10
1626715370000|2021-07-19 17:22:50|11681.62|11561.62|11680.2|11560.2|11681.62|11561.62|11680.2|11560.2|9
1626715380000|2021-07-19 17:23:00|11679.85|11559.85|11676.61|11556.61|11679.85|11559.85|11676.61|11556.61|10
1626715390000|2021-07-19 17:23:10|11677.44|11557.44|11677.41|11557.41|11677.69|11557.69|11677.38|11557.38|7
1626715400000|2021-07-19 17:23:20|11677.82|11557.82|11678.69|11558.69|11678.77|11558.77|11677.5|11557.5|10
1626715410000|2021-07-19 17:23:30|11678.8|11558.8|11677.24|11557.24|11678.89|11558.89|11677.12|11557.12|9
1626715420000|2021-07-19 17:23:40|11678.43|11558.43|11679.21|11559.21|11679.21|11559.21|11677.21|11557.21|9
1626715430000|2021-07-19 17:23:50|11679.57|11559.57|11679.74|11559.74|11679.8|11559.8|11679.57|11559.57|8
1626715440000|2021-07-19 17:24:00|11679.57|11559.57|11680.42|11560.42|11680.42|11560.42|11679.57|11559.57|9
1626715450000|2021-07-19 17:24:10|11680.52|11560.52|11680.35|11560.35|11680.79|11560.79|11679.88|11559.88|9
1626715460000|2021-07-19 17:24:20|11680.39|11560.39|11680.21|11560.21|11680.56|11560.56|11680.21|11560.21|9
1626715470000|2021-07-19 17:24:30|11680.2|11560.2|11677.27|11557.27|11680.2|11560.2|11677.27|11557.27|10
1626715480000|2021-07-19 17:24:40|11677.07|11557.07|11678.14|11558.14|11678.14|11558.14|11677.07|11557.07|10
1626715490000|2021-07-19 17:24:50|11678.34|11558.34|11679.38|11559.38|11679.54|11559.54|11678.14|11558.14|9
1626715500000|2021-07-19 17:25:00|11680|11560|11680.07|11560.07|11680.3|11560.3|11679.77|11559.77|10
1626715510000|2021-07-19 17:25:10|11679.93|11559.93|11676.88|11556.88|11679.94|11559.94|11676.81|11556.81|10
1626715520000|2021-07-19 17:25:20|11676.87|11556.87|11677.65|11557.65|11677.65|11557.65|11676.78|11556.78|8
1626715530000|2021-07-19 17:25:30|11677.73|11557.73|11677.5|11557.5|11678|11558|11677.15|11557.15|9
1626715540000|2021-07-19 17:25:40|11676.7|11556.7|11677.4|11557.4|11678.23|11558.23|11676.7|11556.7|10
1626715550000|2021-07-19 17:25:50|11677.66|11557.66|11678.33|11558.33|11678.89|11558.89|11677.66|11557.66|10
1626715560000|2021-07-19 17:26:00|11677.39|11557.39|11676.98|11556.98|11677.39|11557.39|11676.89|11556.89|8
1626715570000|2021-07-19 17:26:10|11676.97|11556.97|11674.7|11554.7|11676.97|11556.97|11674.7|11554.7|10
1626715580000|2021-07-19 17:26:20|11674.73|11554.73|11674.82|11554.82|11675.08|11555.08|11674.73|11554.73|10
1626715590000|2021-07-19 17:26:30|11674.8|11554.8|11674.78|11554.78|11674.81|11554.81|11674.55|11554.55|8
1626715600000|2021-07-19 17:26:40|11674.68|11554.68|11679.18|11559.18|11679.3|11559.3|11671.72|11551.72|8
1626715610000|2021-07-19 17:26:50|11679.91|11559.91|11683.38|11563.38|11683.74|11563.74|11679.91|11559.91|8
1626715620000|2021-07-19 17:27:00|11683.66|11563.66|11684.99|11564.99|11685.68|11565.68|11683.66|11563.66|10
1626715630000|2021-07-19 17:27:10|11685.84|11565.84|11685.8|11565.8|11685.86|11565.86|11684.7|11564.7|10
1626715640000|2021-07-19 17:27:20|11687.7|11567.7|11690.35|11570.35|11690.35|11570.35|11687.7|11567.7|10
1626715650000|2021-07-19 17:27:30|11690.39|11570.39|11691.94|11571.94|11692.33|11572.33|11690.39|11570.39|10
1626715660000|2021-07-19 17:27:40|11691.54|11571.54|11692.55|11572.55|11692.75|11572.75|11691.46|11571.46|9
1626715670000|2021-07-19 17:27:50|11692.45|11572.45|11692.05|11572.05|11692.61|11572.61|11691.96|11571.96|10
1626715680000|2021-07-19 17:28:00|11692.08|11572.08|11693.81|11573.81|11694.01|11574.01|11692.08|11572.08|10
1626715690000|2021-07-19 17:28:10|11693.68|11573.68|11693.43|11573.43|11694.18|11574.18|11693.43|11573.43|10
1626715700000|2021-07-19 17:28:20|11693.38|11573.38|11693.59|11573.59|11694.26|11574.26|11693.32|11573.32|9
1626715710000|2021-07-19 17:28:30|11693.64|11573.64|11693.16|11573.16|11693.88|11573.88|11693.16|11573.16|10
1626715720000|2021-07-19 17:28:40|11693.08|11573.08|11691.94|11571.94|11693.17|11573.17|11691.94|11571.94|10
1626715730000|2021-07-19 17:28:50|11692.17|11572.17|11692.07|11572.07|11692.51|11572.51|11691.97|11571.97|10
1626715740000|2021-07-19 17:29:00|11691.81|11571.81|11690.65|11570.65|11691.81|11571.81|11690.65|11570.65|9
1626715750000|2021-07-19 17:29:10|11690.87|11570.87|11691.19|11571.19|11691.19|11571.19|11690.22|11570.22|9
1626715760000|2021-07-19 17:29:20|11691.34|11571.34|11689.61|11569.61|11691.34|11571.34|11689.61|11569.61|8
1626715770000|2021-07-19 17:29:30|11689.6|11569.6|11689.93|11569.93|11689.93|11569.93|11689.36|11569.36|9
1626715780000|2021-07-19 17:29:40|11690.22|11570.22|11691.37|11571.37|11691.37|11571.37|11690.22|11570.22|10
1626715790000|2021-07-19 17:29:50|11690.7|11570.7|11692.57|11572.57|11692.57|11572.57|11690.7|11570.7|7
1626715800000|2021-07-19 17:30:00|11692.43|11572.43|11693.24|11573.24|11693.25|11573.25|11692.28|11572.28|10
1626715810000|2021-07-19 17:30:10|11692.96|11572.96|11691.56|11571.56|11693.61|11573.61|11691.31|11571.31|10
1626715820000|2021-07-19 17:30:20|11691.28|11571.28|11690.9|11570.9|11691.28|11571.28|11690.8|11570.8|9
1626715830000|2021-07-19 17:30:30|11690.87|11570.87|11690.73|11570.73|11690.87|11570.87|11690.67|11570.67|8
1626715840000|2021-07-19 17:30:40|11690.74|11570.74|11690.39|11570.39|11690.74|11570.74|11690.34|11570.34|10
1626715850000|2021-07-19 17:30:50|11691.61|11571.61|11691.21|11571.21|11692.48|11572.48|11691.11|11571.11|10
1626715860000|2021-07-19 17:31:00|11691.18|11571.18|11691.79|11571.79|11691.79|11571.79|11690.74|11570.74|10
1626715870000|2021-07-19 17:31:10|11692|11572|11692.72|11572.72|11693.03|11573.03|11692|11572|9
1626715880000|2021-07-19 17:31:20|11693.61|11573.61|11695.62|11575.62|11695.62|11575.62|11692.88|11572.88|8
1626715890000|2021-07-19 17:31:30|11695.28|11575.28|11696.32|11576.32|11696.37|11576.37|11695.28|11575.28|10
1626715900000|2021-07-19 17:31:40|11696.38|11576.38|11697.65|11577.65|11697.73|11577.73|11696.38|11576.38|10
1626715910000|2021-07-19 17:31:50|11697.68|11577.68|11698.23|11578.23|11698.32|11578.32|11696.95|11576.95|9
1626715920000|2021-07-19 17:32:00|11698.16|11578.16|11698.83|11578.83|11699.61|11579.61|11698.15|11578.15|10
1626715930000|2021-07-19 17:32:10|11698.07|11578.07|11696.95|11576.95|11698.07|11578.07|11696.95|11576.95|10
1626715940000|2021-07-19 17:32:20|11696.76|11576.76|11694.99|11574.99|11696.76|11576.76|11694.99|11574.99|9
1626715950000|2021-07-19 17:32:30|11694.98|11574.98|11693.77|11573.77|11694.98|11574.98|11693.77|11573.77|9
1626715960000|2021-07-19 17:32:40|11694.44|11574.44|11693.1|11573.1|11694.44|11574.44|11693.1|11573.1|10
1626715970000|2021-07-19 17:32:50|11693|11573|11690.86|11570.86|11693|11573|11690.81|11570.81|9
1626715980000|2021-07-19 17:33:00|11690.81|11570.81|11690.78|11570.78|11691.54|11571.54|11690.7|11570.7|9
1626715990000|2021-07-19 17:33:10|11690.76|11570.76|11690.1|11570.1|11690.89|11570.89|11690.1|11570.1|10
1626716000000|2021-07-19 17:33:20|11689.62|11569.62|11689.15|11569.15|11689.62|11569.62|11689.15|11569.15|10
1626716010000|2021-07-19 17:33:30|11689.3|11569.3|11688.97|11568.97|11689.3|11569.3|11688.71|11568.71|10
1626716020000|2021-07-19 17:33:40|11688.76|11568.76|11688.81|11568.81|11689.18|11569.18|11688.76|11568.76|8
1626716030000|2021-07-19 17:33:50|11689.28|11569.28|11688.65|11568.65|11689.66|11569.66|11688.65|11568.65|10
1626716040000|2021-07-19 17:34:00|11688.05|11568.05|11686.95|11566.95|11688.05|11568.05|11686.3|11566.3|9
1626716050000|2021-07-19 17:34:10|11686.99|11566.99|11685.83|11565.83|11686.99|11566.99|11685.83|11565.83|10
1626716060000|2021-07-19 17:34:20|11686.64|11566.64|11685.08|11565.08|11686.64|11566.64|11685.08|11565.08|9
1626716070000|2021-07-19 17:34:30|11685.16|11565.16|11685.74|11565.74|11685.74|11565.74|11684.9|11564.9|10
1626716080000|2021-07-19 17:34:40|11686.07|11566.07|11689.1|11569.1|11689.1|11569.1|11686.07|11566.07|10
1626716090000|2021-07-19 17:34:50|11689.39|11569.39|11690.21|11570.21|11690.49|11570.49|11689.39|11569.39|10
1626716100000|2021-07-19 17:35:00|11690.22|11570.22|11690.62|11570.62|11690.62|11570.62|11690.14|11570.14|8
1626716110000|2021-07-19 17:35:10|11690.51|11570.51|11692.61|11572.61|11692.61|11572.61|11690.51|11570.51|9
1626716120000|2021-07-19 17:35:20|11693.7|11573.7|11697.29|11577.29|11697.29|11577.29|11693.7|11573.7|10
1626716130000|2021-07-19 17:35:30|11697.34|11577.34|11700.03|11580.03|11700.51|11580.51|11697.34|11577.34|10
1626716140000|2021-07-19 17:35:40|11700.04|11580.04|11701.31|11581.31|11701.54|11581.54|11700.01|11580.01|9
1626716150000|2021-07-19 17:35:50|11701.19|11581.19|11702.11|11582.11|11702.11|11582.11|11701.19|11581.19|8
1626716160000|2021-07-19 17:36:00|11702.14|11582.14|11704.48|11584.48|11704.48|11584.48|11702.13|11582.13|8
1626716170000|2021-07-19 17:36:10|11705.68|11585.68|11706.99|11586.99|11707.64|11587.64|11705.68|11585.68|9
1626716180000|2021-07-19 17:36:20|11706.98|11586.98|11708.08|11588.08|11708.98|11588.98|11706.63|11586.63|10
1626716190000|2021-07-19 17:36:30|11709|11589|11709.25|11589.25|11709.25|11589.25|11708.85|11588.85|10
1626716200000|2021-07-19 17:36:40|11709.34|11589.34|11708.67|11588.67|11709.34|11589.34|11707.94|11587.94|8
1626716210000|2021-07-19 17:36:50|11708.17|11588.17|11709.72|11589.72|11709.74|11589.74|11708.17|11588.17|10
1626716220000|2021-07-19 17:37:00|11710.13|11590.13|11712.22|11592.22|11712.22|11592.22|11710.13|11590.13|10
1626716230000|2021-07-19 17:37:10|11712.74|11592.74|11708.5|11588.5|11712.74|11592.74|11708.45|11588.45|10
1626716240000|2021-07-19 17:37:20|11709.33|11589.33|11705.66|11585.66|11709.33|11589.33|11705.6|11585.6|10
1626716250000|2021-07-19 17:37:30|11705.98|11585.98|11708.04|11588.04|11708.37|11588.37|11705.98|11585.98|10
1626716260000|2021-07-19 17:37:40|11708.03|11588.03|11708.78|11588.78|11709.01|11589.01|11707.79|11587.79|10
1626716270000|2021-07-19 17:37:50|11707.97|11587.97|11710.34|11590.34|11710.34|11590.34|11707.97|11587.97|10
1626716280000|2021-07-19 17:38:00|11710.62|11590.62|11710.45|11590.45|11710.67|11590.67|11709.44|11589.44|10
1626716290000|2021-07-19 17:38:10|11710.43|11590.43|11710.06|11590.06|11710.54|11590.54|11709.53|11589.53|10
1626716300000|2021-07-19 17:38:20|11710.16|11590.16|11710.5|11590.5|11710.62|11590.62|11710.16|11590.16|9
1626716310000|2021-07-19 17:38:30|11710.54|11590.54|11710.25|11590.25|11710.54|11590.54|11710.07|11590.07|9
1626716320000|2021-07-19 17:38:40|11710.54|11590.54|11711.79|11591.79|11712.03|11592.03|11710.54|11590.54|10
1626716330000|2021-07-19 17:38:50|11712.06|11592.06|11712.37|11592.37|11712.81|11592.81|11712.06|11592.06|9
1626716340000|2021-07-19 17:39:00|11712.44|11592.44|11713.98|11593.98|11714.08|11594.08|11712.44|11592.44|8
1626716350000|2021-07-19 17:39:10|11713.2|11593.2|11714.24|11594.24|11714.25|11594.25|11713.02|11593.02|8
1626716360000|2021-07-19 17:39:20|11713.76|11593.76|11715.09|11595.09|11715.09|11595.09|11713.76|11593.76|9
1626716370000|2021-07-19 17:39:30|11715.1|11595.1|11712.71|11592.71|11715.1|11595.1|11712.71|11592.71|9
1626716380000|2021-07-19 17:39:40|11712.84|11592.84|11712.42|11592.42|11713.08|11593.08|11712.23|11592.23|10
1626716390000|2021-07-19 17:39:50|11711.47|11591.47|11711.77|11591.77|11712.3|11592.3|11711.4|11591.4|9
1626716400000|2021-07-19 17:40:00|11711.78|11591.78|11710.8|11590.8|11711.8|11591.8|11710.73|11590.73|7
1626716410000|2021-07-19 17:40:10|11711.07|11591.07|11709.59|11589.59|11711.85|11591.85|11709.59|11589.59|10
1626716420000|2021-07-19 17:40:20|11709.74|11589.74|11709.56|11589.56|11709.78|11589.78|11709.23|11589.23|10
1626716430000|2021-07-19 17:40:30|11709.58|11589.58|11707.79|11587.79|11709.58|11589.58|11707.74|11587.74|9
1626716440000|2021-07-19 17:40:40|11707.97|11587.97|11708.73|11588.73|11708.86|11588.86|11707.97|11587.97|10
1626716450000|2021-07-19 17:40:50|11708.68|11588.68|11708.64|11588.64|11709.6|11589.6|11708.64|11588.64|9
1626716460000|2021-07-19 17:41:00|11709.5|11589.5|11708.16|11588.16|11709.51|11589.51|11708.14|11588.14|8
1626716470000|2021-07-19 17:41:10|11707.86|11587.86|11702.47|11582.47|11707.86|11587.86|11702.47|11582.47|10
1626716480000|2021-07-19 17:41:20|11702.11|11582.11|11700.74|11580.74|11702.15|11582.15|11700.61|11580.61|10
1626716490000|2021-07-19 17:41:30|11700.75|11580.75|11699.97|11579.97|11700.85|11580.85|11699.97|11579.97|9
1626716500000|2021-07-19 17:41:40|11699.98|11579.98|11700.53|11580.53|11700.88|11580.88|11699.98|11579.98|9
1626716510000|2021-07-19 17:41:50|11700.51|11580.51|11698.01|11578.01|11700.51|11580.51|11698.01|11578.01|9
1626716520000|2021-07-19 17:42:00|11697.77|11577.77|11697.24|11577.24|11697.92|11577.92|11696.91|11576.91|9
1626716530000|2021-07-19 17:42:10|11698.1|11578.1|11699.75|11579.75|11700.93|11580.93|11698.1|11578.1|10
1626716540000|2021-07-19 17:42:20|11699.9|11579.9|11698.74|11578.74|11699.9|11579.9|11697.8|11577.8|10
1626716550000|2021-07-19 17:42:30|11698.17|11578.17|11695.43|11575.43|11698.17|11578.17|11695.43|11575.43|10
1626716560000|2021-07-19 17:42:40|11695|11575|11693.91|11573.91|11695|11575|11693.9|11573.9|9
1626716570000|2021-07-19 17:42:50|11693.81|11573.81|11693.23|11573.23|11693.81|11573.81|11693.23|11573.23|9
1626716580000|2021-07-19 17:43:00|11692.92|11572.92|11693.98|11573.98|11694.05|11574.05|11692.85|11572.85|10
1626716590000|2021-07-19 17:43:10|11694.67|11574.67|11696.23|11576.23|11696.23|11576.23|11694.67|11574.67|10
1626716600000|2021-07-19 17:43:20|11696.8|11576.8|11699.85|11579.85|11699.85|11579.85|11696.8|11576.8|10
1626716610000|2021-07-19 17:43:30|11700.44|11580.44|11700.77|11580.77|11700.77|11580.77|11700.18|11580.18|10
1626716620000|2021-07-19 17:43:40|11700.75|11580.75|11700.88|11580.88|11700.88|11580.88|11699.97|11579.97|10
1626716630000|2021-07-19 17:43:50|11701.09|11581.09|11698.84|11578.84|11701.09|11581.09|11698.84|11578.84|10
1626716640000|2021-07-19 17:44:00|11698.66|11578.66|11699.84|11579.84|11700.15|11580.15|11698.61|11578.61|10
1626716650000|2021-07-19 17:44:10|11700.08|11580.08|11702.12|11582.12|11702.12|11582.12|11699.96|11579.96|10
1626716660000|2021-07-19 17:44:20|11702.72|11582.72|11703.33|11583.33|11703.43|11583.43|11702.59|11582.59|10
1626716670000|2021-07-19 17:44:30|11703.24|11583.24|11704.21|11584.21|11704.5|11584.5|11703.14|11583.14|10
1626716680000|2021-07-19 17:44:40|11704.15|11584.15|11704.02|11584.02|11704.33|11584.33|11703.96|11583.96|9
1626716690000|2021-07-19 17:44:50|11703.75|11583.75|11701.9|11581.9|11703.75|11583.75|11701.27|11581.27|9
1626716700000|2021-07-19 17:45:00|11701.82|11581.82|11700.81|11580.81|11701.82|11581.82|11700.81|11580.81|9
1626716710000|2021-07-19 17:45:10|11700.44|11580.44|11699.26|11579.26|11700.75|11580.75|11699.26|11579.26|10
1626716720000|2021-07-19 17:45:20|11699.15|11579.15|11698.37|11578.37|11699.95|11579.95|11698.29|11578.29|9
1626716730000|2021-07-19 17:45:30|11698.26|11578.26|11695.84|11575.84|11698.26|11578.26|11695.08|11575.08|9
1626716740000|2021-07-19 17:45:40|11695.39|11575.39|11695.09|11575.09|11695.39|11575.39|11694.67|11574.67|9
1626716750000|2021-07-19 17:45:50|11695.2|11575.2|11695.58|11575.58|11695.58|11575.58|11695.09|11575.09|9
1626716760000|2021-07-19 17:46:00|11695.59|11575.59|11690.8|11570.8|11695.59|11575.59|11690.56|11570.56|9
1626716770000|2021-07-19 17:46:10|11690.77|11570.77|11690.84|11570.84|11691.22|11571.22|11690.62|11570.62|10
1626716780000|2021-07-19 17:46:20|11690.67|11570.67|11690.2|11570.2|11690.71|11570.71|11690.14|11570.14|8
1626716790000|2021-07-19 17:46:30|11690.16|11570.16|11690.11|11570.11|11690.72|11570.72|11689.98|11569.98|10
1626716800000|2021-07-19 17:46:40|11690.12|11570.12|11689.19|11569.19|11690.32|11570.32|11689.19|11569.19|9
1626716810000|2021-07-19 17:46:50|11689.22|11569.22|11689.45|11569.45|11689.45|11569.45|11689.05|11569.05|9
1626716820000|2021-07-19 17:47:00|11691.08|11571.08|11689.61|11569.61|11691.44|11571.44|11689.61|11569.61|8
1626716830000|2021-07-19 17:47:10|11689.6|11569.6|11689.35|11569.35|11689.62|11569.62|11688.98|11568.98|10
1626716840000|2021-07-19 17:47:20|11689.2|11569.2|11688.69|11568.69|11689.32|11569.32|11688.69|11568.69|9
1626716850000|2021-07-19 17:47:30|11688.47|11568.47|11685.56|11565.56|11688.65|11568.65|11685.56|11565.56|10
1626716860000|2021-07-19 17:47:40|11685.32|11565.32|11685.56|11565.56|11686.26|11566.26|11685.32|11565.32|10
1626716870000|2021-07-19 17:47:50|11685.47|11565.47|11684.8|11564.8|11685.47|11565.47|11684.67|11564.67|10
1626716880000|2021-07-19 17:48:00|11682.91|11562.91|11682.53|11562.53|11684.36|11564.36|11682.53|11562.53|10
1626716890000|2021-07-19 17:48:10|11682.79|11562.79|11682.47|11562.47|11682.79|11562.79|11681.73|11561.73|10
1626716900000|2021-07-19 17:48:20|11682.6|11562.6|11681.9|11561.9|11682.88|11562.88|11681.9|11561.9|10
1626716910000|2021-07-19 17:48:30|11681.06|11561.06|11681.68|11561.68|11682.68|11562.68|11681|11561|8
1626716920000|2021-07-19 17:48:40|11681.77|11561.77|11681.66|11561.66|11682.05|11562.05|11681.15|11561.15|10
1626716930000|2021-07-19 17:48:50|11681.91|11561.91|11683.99|11563.99|11683.99|11563.99|11681.91|11561.91|8
1626716940000|2021-07-19 17:49:00|11683.7|11563.7|11683.86|11563.86|11684.35|11564.35|11683.66|11563.66|9
1626716950000|2021-07-19 17:49:10|11683.88|11563.88|11683.91|11563.91|11684.3|11564.3|11683.83|11563.83|8
1626716960000|2021-07-19 17:49:20|11684.03|11564.03|11683.46|11563.46|11684.03|11564.03|11683.19|11563.19|7
1626716970000|2021-07-19 17:49:30|11683.45|11563.45|11683.52|11563.52|11683.89|11563.89|11683.45|11563.45|9
1626716980000|2021-07-19 17:49:40|11684.08|11564.08|11681.58|11561.58|11684.08|11564.08|11681.58|11561.58|9
1626716990000|2021-07-19 17:49:50|11681.57|11561.57|11680.25|11560.25|11681.57|11561.57|11680.25|11560.25|9
1626717000000|2021-07-19 17:50:00|11680.52|11560.52|11679.8|11559.8|11680.59|11560.59|11679.18|11559.18|9
1626717010000|2021-07-19 17:50:10|11680.49|11560.49|11679.77|11559.77|11680.49|11560.49|11679.77|11559.77|8
1626717020000|2021-07-19 17:50:20|11679.86|11559.86|11674.54|11554.54|11679.86|11559.86|11674.54|11554.54|10
1626717030000|2021-07-19 17:50:30|11674.09|11554.09|11672.62|11552.62|11674.09|11554.09|11672.62|11552.62|10
1626717040000|2021-07-19 17:50:40|11672.6|11552.6|11672.17|11552.17|11672.6|11552.6|11672.17|11552.17|9
1626717050000|2021-07-19 17:50:50|11672.04|11552.04|11671.6|11551.6|11672.04|11552.04|11670.89|11550.89|9
1626717060000|2021-07-19 17:51:00|11671.33|11551.33|11671.15|11551.15|11671.87|11551.87|11671.15|11551.15|8
1626717070000|2021-07-19 17:51:10|11671.09|11551.09|11671.51|11551.51|11671.65|11551.65|11670.95|11550.95|9
1626717080000|2021-07-19 17:51:20|11671.74|11551.74|11670.51|11550.51|11671.74|11551.74|11670.51|11550.51|9
1626717090000|2021-07-19 17:51:30|11670.27|11550.27|11670.29|11550.29|11670.83|11550.83|11670.22|11550.22|9
1626717100000|2021-07-19 17:51:40|11670.36|11550.36|11670.95|11550.95|11671|11551|11670.36|11550.36|9
1626717110000|2021-07-19 17:51:50|11670.94|11550.94|11672.84|11552.84|11672.84|11552.84|11670.84|11550.84|9
1626717120000|2021-07-19 17:52:00|11673|11553|11673.93|11553.93|11674.24|11554.24|11672.97|11552.97|9
1626717130000|2021-07-19 17:52:10|11674.12|11554.12|11674.16|11554.16|11674.21|11554.21|11673.27|11553.27|9
1626717140000|2021-07-19 17:52:20|11674.64|11554.64|11674.16|11554.16|11674.78|11554.78|11674.16|11554.16|8
1626717150000|2021-07-19 17:52:30|11673.98|11553.98|11673.81|11553.81|11673.98|11553.98|11673.6|11553.6|8
1626717160000|2021-07-19 17:52:40|11673.26|11553.26|11672.49|11552.49|11673.31|11553.31|11672.49|11552.49|7
1626717170000|2021-07-19 17:52:50|11672.7|11552.7|11672.05|11552.05|11672.7|11552.7|11672.05|11552.05|8
1626717180000|2021-07-19 17:53:00|11671.72|11551.72|11669.8|11549.8|11671.72|11551.72|11669.8|11549.8|10
1626717190000|2021-07-19 17:53:10|11669.82|11549.82|11670.53|11550.53|11670.68|11550.68|11669.16|11549.16|10
1626717200000|2021-07-19 17:53:20|11670.72|11550.72|11669.37|11549.37|11670.72|11550.72|11669.31|11549.31|9
1626717210000|2021-07-19 17:53:30|11669.46|11549.46|11670.18|11550.18|11670.18|11550.18|11669.34|11549.34|8
1626717220000|2021-07-19 17:53:40|11670.3|11550.3|11668.84|11548.84|11670.3|11550.3|11668.84|11548.84|9
1626717230000|2021-07-19 17:53:50|11668.97|11548.97|11668.24|11548.24|11669.15|11549.15|11667.91|11547.91|9
1626717240000|2021-07-19 17:54:00|11668.08|11548.08|11666.91|11546.91|11668.25|11548.25|11666.91|11546.91|10
1626717250000|2021-07-19 17:54:10|11666.72|11546.72|11666.19|11546.19|11666.72|11546.72|11665.97|11545.97|10
1626717260000|2021-07-19 17:54:20|11666.23|11546.23|11660.53|11540.53|11666.28|11546.28|11660.53|11540.53|10
1626717270000|2021-07-19 17:54:30|11660.33|11540.33|11660.2|11540.2|11660.33|11540.33|11659.79|11539.79|9
1626717280000|2021-07-19 17:54:40|11661.08|11541.08|11662.17|11542.17|11662.17|11542.17|11661.08|11541.08|10
1626717290000|2021-07-19 17:54:50|11662.74|11542.74|11662.93|11542.93|11663.16|11543.16|11662.74|11542.74|9
1626717300000|2021-07-19 17:55:00|11662.94|11542.94|11664.49|11544.49|11664.49|11544.49|11662.94|11542.94|10
1626717310000|2021-07-19 17:55:10|11664.39|11544.39|11665.69|11545.69|11665.89|11545.89|11664.39|11544.39|10
1626717320000|2021-07-19 17:55:20|11664.64|11544.64|11665.67|11545.67|11665.67|11545.67|11664.64|11544.64|9
1626717330000|2021-07-19 17:55:30|11665.81|11545.81|11669.76|11549.76|11669.76|11549.76|11665.81|11545.81|10
1626717340000|2021-07-19 17:55:40|11669.88|11549.88|11670.08|11550.08|11670.08|11550.08|11669.61|11549.61|8
1626717350000|2021-07-19 17:55:50|11669.54|11549.54|11669.24|11549.24|11669.66|11549.66|11668.97|11548.97|9
1626717360000|2021-07-19 17:56:00|11669.23|11549.23|11669.77|11549.77|11669.77|11549.77|11669.07|11549.07|9
1626717370000|2021-07-19 17:56:10|11669.57|11549.57|11668.42|11548.42|11669.66|11549.66|11668.42|11548.42|10
1626717380000|2021-07-19 17:56:20|11668.67|11548.67|11668.31|11548.31|11669.46|11549.46|11668.05|11548.05|10
1626717390000|2021-07-19 17:56:30|11668.52|11548.52|11666.86|11546.86|11668.65|11548.65|11666.2|11546.2|10
1626717400000|2021-07-19 17:56:40|11666.83|11546.83|11667.26|11547.26|11667.5|11547.5|11666.83|11546.83|10
1626717410000|2021-07-19 17:56:50|11667.37|11547.37|11668.16|11548.16|11668.76|11548.76|11667.37|11547.37|10
1626717420000|2021-07-19 17:57:00|11668.05|11548.05|11666.44|11546.44|11668.1|11548.1|11666.44|11546.44|9
1626717430000|2021-07-19 17:57:10|11666.35|11546.35|11666.36|11546.36|11666.46|11546.46|11665.65|11545.65|8
1626717440000|2021-07-19 17:57:20|11666.13|11546.13|11666.76|11546.76|11666.78|11546.78|11666.08|11546.08|10
1626717450000|2021-07-19 17:57:30|11666.4|11546.4|11665.53|11545.53|11666.54|11546.54|11665.53|11545.53|10
1626717460000|2021-07-19 17:57:40|11665.6|11545.6|11666.14|11546.14|11666.24|11546.24|11665.6|11545.6|10
1626717470000|2021-07-19 17:57:50|11666.75|11546.75|11668.87|11548.87|11668.87|11548.87|11666.75|11546.75|9
1626717480000|2021-07-19 17:58:00|11668.72|11548.72|11668.11|11548.11|11668.72|11548.72|11667.81|11547.81|10
1626717490000|2021-07-19 17:58:10|11668.08|11548.08|11667.52|11547.52|11668.08|11548.08|11667.52|11547.52|9
1626717500000|2021-07-19 17:58:20|11667.58|11547.58|11666.33|11546.33|11667.58|11547.58|11666.33|11546.33|10
1626717510000|2021-07-19 17:58:30|11666.12|11546.12|11664.83|11544.83|11666.12|11546.12|11664.79|11544.79|9
1626717520000|2021-07-19 17:58:40|11665.51|11545.51|11664.73|11544.73|11665.56|11545.56|11664.46|11544.46|9
1626717530000|2021-07-19 17:58:50|11664.83|11544.83|11664.77|11544.77|11665.96|11545.96|11664.71|11544.71|9
1626717540000|2021-07-19 17:59:00|11664.69|11544.69|11664.45|11544.45|11665.26|11545.26|11664.38|11544.38|9
1626717550000|2021-07-19 17:59:10|11664.43|11544.43|11664.31|11544.31|11664.45|11544.45|11664.24|11544.24|9
1626717560000|2021-07-19 17:59:20|11665.32|11545.32|11664.21|11544.21|11665.83|11545.83|11664.07|11544.07|8
1626717570000|2021-07-19 17:59:30|11664.35|11544.35|11664.34|11544.34|11664.49|11544.49|11664.32|11544.32|9
1626717580000|2021-07-19 17:59:40|11664.25|11544.25|11664.79|11544.79|11664.79|11544.79|11664.14|11544.14|7
1626717590000|2021-07-19 17:59:50|11665.01|11545.01|11666.27|11546.27|11666.27|11546.27|11665.01|11545.01|9
1626717600000|2021-07-19 18:00:00|11666.45|11546.45|11668.65|11548.65|11668.65|11548.65|11666.45|11546.45|10
1626717610000|2021-07-19 18:00:10|11668.6|11548.6|11675.15|11555.15|11675.15|11555.15|11668.6|11548.6|10
1626717620000|2021-07-19 18:00:20|11676.16|11556.16|11679.15|11559.15|11679.42|11559.42|11676.16|11556.16|10
1626717630000|2021-07-19 18:00:30|11678.65|11558.65|11680.68|11560.68|11680.68|11560.68|11677.51|11557.51|10
1626717640000|2021-07-19 18:00:40|11681.18|11561.18|11682.45|11562.45|11682.5|11562.5|11680.96|11560.96|10
1626717650000|2021-07-19 18:00:50|11682.42|11562.42|11683.25|11563.25|11683.27|11563.27|11682.32|11562.32|10
1626717660000|2021-07-19 18:01:00|11684.08|11564.08|11684.81|11564.81|11685|11565|11684.08|11564.08|9
1626717670000|2021-07-19 18:01:10|11685.11|11565.11|11684.59|11564.59|11685.74|11565.74|11684.59|11564.59|9
1626717680000|2021-07-19 18:01:20|11684.69|11564.69|11682.16|11562.16|11685.42|11565.42|11682.16|11562.16|10
1626717690000|2021-07-19 18:01:30|11681.9|11561.9|11682.03|11562.03|11682.03|11562.03|11680.95|11560.95|10
1626717700000|2021-07-19 18:01:40|11682.05|11562.05|11685.01|11565.01|11685.01|11565.01|11682.05|11562.05|10
1626717710000|2021-07-19 18:01:50|11685.09|11565.09|11685.7|11565.7|11685.7|11565.7|11685.09|11565.09|9
1626717720000|2021-07-19 18:02:00|11686.13|11566.13|11688.06|11568.06|11688.06|11568.06|11686.13|11566.13|9
1626717730000|2021-07-19 18:02:10|11687.22|11567.22|11685.28|11565.28|11687.22|11567.22|11685.28|11565.28|9
1626717740000|2021-07-19 18:02:20|11685.5|11565.5|11684.25|11564.25|11686.09|11566.09|11684.25|11564.25|10
1626717750000|2021-07-19 18:02:30|11684.36|11564.36|11684.48|11564.48|11684.56|11564.56|11684.32|11564.32|10
1626717760000|2021-07-19 18:02:40|11684.49|11564.49|11687.4|11567.4|11687.4|11567.4|11684.27|11564.27|9
1626717770000|2021-07-19 18:02:50|11687.04|11567.04|11692.46|11572.46|11692.46|11572.46|11686.49|11566.49|10
1626717780000|2021-07-19 18:03:00|11693.04|11573.04|11694.3|11574.3|11694.73|11574.73|11693.04|11573.04|10
1626717790000|2021-07-19 18:03:10|11694.53|11574.53|11694.13|11574.13|11694.53|11574.53|11693.96|11573.96|10
1626717800000|2021-07-19 18:03:20|11694.11|11574.11|11694.46|11574.46|11694.46|11574.46|11693.82|11573.82|9
1626717810000|2021-07-19 18:03:30|11694.47|11574.47|11694.91|11574.91|11695.3|11575.3|11694.47|11574.47|10
1626717820000|2021-07-19 18:03:40|11694.93|11574.93|11693.78|11573.78|11695.04|11575.04|11693.78|11573.78|7
1626717830000|2021-07-19 18:03:50|11694.6|11574.6|11695.77|11575.77|11695.77|11575.77|11694.6|11574.6|8
1626717840000|2021-07-19 18:04:00|11695.67|11575.67|11693.62|11573.62|11695.67|11575.67|11693.62|11573.62|9
1626717850000|2021-07-19 18:04:10|11693.33|11573.33|11692.05|11572.05|11693.33|11573.33|11691.9|11571.9|10
1626717860000|2021-07-19 18:04:20|11691.79|11571.79|11691.32|11571.32|11691.79|11571.79|11691.32|11571.32|8
1626717870000|2021-07-19 18:04:30|11691.39|11571.39|11690.04|11570.04|11691.61|11571.61|11690.04|11570.04|9
1626717880000|2021-07-19 18:04:40|11689.53|11569.53|11684.77|11564.77|11689.53|11569.53|11684.77|11564.77|10
1626717890000|2021-07-19 18:04:50|11684.45|11564.45|11682.21|11562.21|11684.61|11564.61|11682.21|11562.21|10
1626717900000|2021-07-19 18:05:00|11681.92|11561.92|11682.11|11562.11|11682.29|11562.29|11681.59|11561.59|10
1626717910000|2021-07-19 18:05:10|11681.51|11561.51|11682.02|11562.02|11682.06|11562.06|11681.3|11561.3|8
1626717920000|2021-07-19 18:05:20|11682.19|11562.19|11682.55|11562.55|11682.55|11562.55|11682.11|11562.11|9
1626717930000|2021-07-19 18:05:30|11682.56|11562.56|11682.7|11562.7|11682.7|11562.7|11682.39|11562.39|10
1626717940000|2021-07-19 18:05:40|11682.8|11562.8|11683.53|11563.53|11683.53|11563.53|11682.75|11562.75|9
1626717950000|2021-07-19 18:05:50|11683.52|11563.52|11684.9|11564.9|11684.9|11564.9|11683.52|11563.52|9
1626717960000|2021-07-19 18:06:00|11684.98|11564.98|11684.66|11564.66|11685.27|11565.27|11683.94|11563.94|10
1626717970000|2021-07-19 18:06:10|11684.87|11564.87|11688.03|11568.03|11688.03|11568.03|11684.87|11564.87|9
1626717980000|2021-07-19 18:06:20|11688.15|11568.15|11689.82|11569.82|11689.83|11569.83|11687.94|11567.94|9
1626717990000|2021-07-19 18:06:30|11690.02|11570.02|11690.32|11570.32|11690.32|11570.32|11689.32|11569.32|10
1626718000000|2021-07-19 18:06:40|11689.48|11569.48|11689.99|11569.99|11689.99|11569.99|11689.48|11569.48|10
1626718010000|2021-07-19 18:06:50|11690.02|11570.02|11689.24|11569.24|11690.02|11570.02|11688.6|11568.6|10
1626718020000|2021-07-19 18:07:00|11688.52|11568.52|11685.83|11565.83|11688.52|11568.52|11685.83|11565.83|10
1626718030000|2021-07-19 18:07:10|11685.59|11565.59|11683.17|11563.17|11685.59|11565.59|11683.17|11563.17|10
1626718040000|2021-07-19 18:07:20|11683.18|11563.18|11681.98|11561.98|11683.18|11563.18|11681.98|11561.98|8
1626718050000|2021-07-19 18:07:30|11681|11561|11680.58|11560.58|11681.1|11561.1|11680.58|11560.58|10
1626718060000|2021-07-19 18:07:40|11680.47|11560.47|11679.85|11559.85|11680.47|11560.47|11679.78|11559.78|10
1626718070000|2021-07-19 18:07:50|11679.49|11559.49|11679.74|11559.74|11679.74|11559.74|11679.11|11559.11|10
1626718080000|2021-07-19 18:08:00|11679.97|11559.97|11681.57|11561.57|11681.57|11561.57|11679.97|11559.97|10
1626718090000|2021-07-19 18:08:10|11682.02|11562.02|11683.47|11563.47|11683.47|11563.47|11682.02|11562.02|9
1626718100000|2021-07-19 18:08:20|11684.26|11564.26|11685.03|11565.03|11685.95|11565.95|11684.26|11564.26|10
1626718110000|2021-07-19 18:08:30|11684.98|11564.98|11685.35|11565.35|11685.71|11565.71|11684.86|11564.86|9
1626718120000|2021-07-19 18:08:40|11685.21|11565.21|11684.48|11564.48|11685.21|11565.21|11684.02|11564.02|10
1626718130000|2021-07-19 18:08:50|11684.61|11564.61|11686.02|11566.02|11686.52|11566.52|11684.61|11564.61|10
1626718140000|2021-07-19 18:09:00|11686.55|11566.55|11688.09|11568.09|11688.09|11568.09|11686.55|11566.55|10
1626718150000|2021-07-19 18:09:10|11688.85|11568.85|11689.04|11569.04|11689.14|11569.14|11687.96|11567.96|8
1626718160000|2021-07-19 18:09:20|11689.22|11569.22|11690.07|11570.07|11690.07|11570.07|11688.95|11568.95|9
1626718170000|2021-07-19 18:09:30|11690.31|11570.31|11689.74|11569.74|11690.51|11570.51|11689.24|11569.24|9
1626718180000|2021-07-19 18:09:40|11689.89|11569.89|11690.93|11570.93|11691.02|11571.02|11689.89|11569.89|10
1626718190000|2021-07-19 18:09:50|11690.96|11570.96|11692.3|11572.3|11692.41|11572.41|11690.87|11570.87|10
1626718200000|2021-07-19 18:10:00|11692.36|11572.36|11691.03|11571.03|11692.46|11572.46|11691.03|11571.03|10
1626718210000|2021-07-19 18:10:10|11690.38|11570.38|11689.49|11569.49|11690.38|11570.38|11689.49|11569.49|10
1626718220000|2021-07-19 18:10:20|11689.54|11569.54|11693.95|11573.95|11693.95|11573.95|11689.54|11569.54|10
1626718230000|2021-07-19 18:10:30|11694.37|11574.37|11695.64|11575.64|11695.64|11575.64|11694.19|11574.19|9
1626718240000|2021-07-19 18:10:40|11695.86|11575.86|11696.63|11576.63|11696.87|11576.87|11695.86|11575.86|10
1626718250000|2021-07-19 18:10:50|11696.61|11576.61|11697.5|11577.5|11697.53|11577.53|11696.61|11576.61|10
1626718260000|2021-07-19 18:11:00|11697.54|11577.54|11694.95|11574.95|11697.54|11577.54|11694.94|11574.94|10
1626718270000|2021-07-19 18:11:10|11694.32|11574.32|11692.11|11572.11|11694.32|11574.32|11692.11|11572.11|9
1626718280000|2021-07-19 18:11:20|11691.95|11571.95|11692.91|11572.91|11692.91|11572.91|11691.85|11571.85|9
1626718290000|2021-07-19 18:11:30|11692.93|11572.93|11693.03|11573.03|11693.03|11573.03|11692.86|11572.86|8
1626718300000|2021-07-19 18:11:40|11693.32|11573.32|11693.52|11573.52|11693.67|11573.67|11693.32|11573.32|9
1626718310000|2021-07-19 18:11:50|11693.38|11573.38|11692.78|11572.78|11693.66|11573.66|11692.48|11572.48|8
1626718320000|2021-07-19 18:12:00|11693.08|11573.08|11694.23|11574.23|11694.27|11574.27|11693.08|11573.08|9
1626718330000|2021-07-19 18:12:10|11694.08|11574.08|11694.06|11574.06|11694.21|11574.21|11694.06|11574.06|6
1626718340000|2021-07-19 18:12:20|11694.12|11574.12|11693.1|11573.1|11694.12|11574.12|11693.1|11573.1|5
1626718350000|2021-07-19 18:12:30|11693.05|11573.05|11694.2|11574.2|11694.2|11574.2|11692.93|11572.93|9
1626718360000|2021-07-19 18:12:40|11694.22|11574.22|11698.42|11578.42|11698.42|11578.42|11694.07|11574.07|10
1626718370000|2021-07-19 18:12:50|11698.43|11578.43|11699.42|11579.42|11699.45|11579.45|11698.26|11578.26|9
1626718380000|2021-07-19 18:13:00|11699.57|11579.57|11699.81|11579.81|11700.07|11580.07|11699.57|11579.57|7
1626718390000|2021-07-19 18:13:10|11699.09|11579.09|11699.46|11579.46|11699.46|11579.46|11698.59|11578.59|8
1626718400000|2021-07-19 18:13:20|11699.44|11579.44|11701.06|11581.06|11701.06|11581.06|11698.94|11578.94|9
1626718410000|2021-07-19 18:13:30|11701.22|11581.22|11701.04|11581.04|11701.22|11581.22|11700.31|11580.31|10
1626718420000|2021-07-19 18:13:40|11700.98|11580.98|11700.57|11580.57|11701.05|11581.05|11700.55|11580.55|10
1626718430000|2021-07-19 18:13:50|11700.35|11580.35|11698.6|11578.6|11700.36|11580.36|11698.59|11578.59|6
1626718440000|2021-07-19 18:14:00|11698.62|11578.62|11696.83|11576.83|11698.62|11578.62|11696.83|11576.83|8
1626718450000|2021-07-19 18:14:10|11695.84|11575.84|11692.06|11572.06|11695.84|11575.84|11692.06|11572.06|10
1626718460000|2021-07-19 18:14:20|11691.76|11571.76|11692.62|11572.62|11692.62|11572.62|11691.76|11571.76|6
1626718470000|2021-07-19 18:14:30|11692.44|11572.44|11691.2|11571.2|11692.44|11572.44|11691.2|11571.2|9
1626718480000|2021-07-19 18:14:40|11690.06|11570.06|11688.81|11568.81|11690.06|11570.06|11688.79|11568.79|7
1626718490000|2021-07-19 18:14:50|11688.8|11568.8|11689.38|11569.38|11689.45|11569.45|11688.8|11568.8|9
1626718500000|2021-07-19 18:15:00|11689.13|11569.13|11690.93|11570.93|11690.93|11570.93|11689.12|11569.12|10
1626718510000|2021-07-19 18:15:10|11690.91|11570.91|11690.27|11570.27|11691.09|11571.09|11690.23|11570.23|9
1626718520000|2021-07-19 18:15:20|11690.08|11570.08|11689.13|11569.13|11690.13|11570.13|11688.98|11568.98|8
1626718530000|2021-07-19 18:15:30|11689.1|11569.1|11687.81|11567.81|11689.1|11569.1|11687.81|11567.81|8
1626718540000|2021-07-19 18:15:40|11687.52|11567.52|11685.02|11565.02|11687.52|11567.52|11685.02|11565.02|10
1626718550000|2021-07-19 18:15:50|11684.68|11564.68|11680.68|11560.68|11684.68|11564.68|11680.68|11560.68|9
1626718560000|2021-07-19 18:16:00|11680.7|11560.7|11680.31|11560.31|11680.95|11560.95|11680.15|11560.15|10
1626718570000|2021-07-19 18:16:10|11680.6|11560.6|11679.5|11559.5|11680.74|11560.74|11679.5|11559.5|10
1626718580000|2021-07-19 18:16:20|11679.75|11559.75|11678.93|11558.93|11679.75|11559.75|11678.93|11558.93|9
1626718590000|2021-07-19 18:16:30|11678.95|11558.95|11675.45|11555.45|11678.95|11558.95|11675.45|11555.45|9
1626718600000|2021-07-19 18:16:40|11675.53|11555.53|11676.42|11556.42|11676.57|11556.57|11675.53|11555.53|9
1626718610000|2021-07-19 18:16:50|11676.8|11556.8|11677.97|11557.97|11677.97|11557.97|11676.8|11556.8|10
1626718620000|2021-07-19 18:17:00|11676.47|11556.47|11677.39|11557.39|11678.03|11558.03|11676.47|11556.47|10
1626718630000|2021-07-19 18:17:10|11677.35|11557.35|11675.09|11555.09|11677.37|11557.37|11675.09|11555.09|10
1626718640000|2021-07-19 18:17:20|11674.93|11554.93|11669.6|11549.6|11674.93|11554.93|11668.93|11548.93|10
1626718650000|2021-07-19 18:17:30|11669.02|11549.02|11668.69|11548.69|11670.32|11550.32|11668.69|11548.69|10
1626718660000|2021-07-19 18:17:40|11668.68|11548.68|11667.99|11547.99|11668.75|11548.75|11667.99|11547.99|9
1626718670000|2021-07-19 18:17:50|11668.06|11548.06|11666.31|11546.31|11668.06|11548.06|11666.29|11546.29|10
1626718680000|2021-07-19 18:18:00|11666.23|11546.23|11666.62|11546.62|11667.04|11547.04|11666.1|11546.1|8
1626718690000|2021-07-19 18:18:10|11667.75|11547.75|11669.79|11549.79|11669.79|11549.79|11667.72|11547.72|10
1626718700000|2021-07-19 18:18:20|11669.8|11549.8|11670.51|11550.51|11671.1|11551.1|11669.8|11549.8|9
1626718710000|2021-07-19 18:18:30|11669.89|11549.89|11668.24|11548.24|11670.03|11550.03|11668.24|11548.24|10
1626718720000|2021-07-19 18:18:40|11668.02|11548.02|11666.14|11546.14|11668.02|11548.02|11666.01|11546.01|8
1626718730000|2021-07-19 18:18:50|11665.95|11545.95|11665.58|11545.58|11665.95|11545.95|11665.58|11545.58|9
1626718740000|2021-07-19 18:19:00|11665.52|11545.52|11665.71|11545.71|11666.58|11546.58|11665.52|11545.52|8
1626718750000|2021-07-19 18:19:10|11665.85|11545.85|11666.53|11546.53|11666.73|11546.73|11665.85|11545.85|9
1626718760000|2021-07-19 18:19:20|11666.63|11546.63|11668.65|11548.65|11668.98|11548.98|11666.63|11546.63|10
1626718770000|2021-07-19 18:19:30|11667.85|11547.85|11667.11|11547.11|11667.85|11547.85|11666.96|11546.96|9
1626718780000|2021-07-19 18:19:40|11666.98|11546.98|11666.07|11546.07|11666.98|11546.98|11666.06|11546.06|8
1626718790000|2021-07-19 18:19:50|11666.47|11546.47|11665.7|11545.7|11666.47|11546.47|11665.6|11545.6|9
1626718800000|2021-07-19 18:20:00|11665.73|11545.73|11665.1|11545.1|11665.73|11545.73|11664.96|11544.96|10
1626718810000|2021-07-19 18:20:10|11665.09|11545.09|11666.98|11546.98|11667.15|11547.15|11665.09|11545.09|10
1626718820000|2021-07-19 18:20:20|11667.01|11547.01|11667.47|11547.47|11668.21|11548.21|11667.01|11547.01|8
1626718830000|2021-07-19 18:20:30|11667.52|11547.52|11667.2|11547.2|11667.67|11547.67|11667.07|11547.07|9
1626718840000|2021-07-19 18:20:40|11667.25|11547.25|11668.39|11548.39|11668.5|11548.5|11667.25|11547.25|10
1626718850000|2021-07-19 18:20:50|11668.44|11548.44|11668.28|11548.28|11668.44|11548.44|11667.79|11547.79|10
1626718860000|2021-07-19 18:21:00|11668.38|11548.38|11668.14|11548.14|11668.39|11548.39|11667.75|11547.75|10
1626718870000|2021-07-19 18:21:10|11667.97|11547.97|11669.06|11549.06|11669.06|11549.06|11667.97|11547.97|8
1626718880000|2021-07-19 18:21:20|11669.07|11549.07|11668.98|11548.98|11670.08|11550.08|11668.97|11548.97|9
1626718890000|2021-07-19 18:21:30|11669.18|11549.18|11668.17|11548.17|11670.12|11550.12|11668.15|11548.15|10
1626718900000|2021-07-19 18:21:40|11668.51|11548.51|11671.76|11551.76|11671.76|11551.76|11668.51|11548.51|9
1626718910000|2021-07-19 18:21:50|11672.25|11552.25|11673.6|11553.6|11673.6|11553.6|11672.25|11552.25|9
1626718920000|2021-07-19 18:22:00|11672.59|11552.59|11672.24|11552.24|11673.22|11553.22|11672.15|11552.15|10
1626718930000|2021-07-19 18:22:10|11672.27|11552.27|11672.81|11552.81|11672.94|11552.94|11672.27|11552.27|9
1626718940000|2021-07-19 18:22:20|11672.82|11552.82|11674.29|11554.29|11674.29|11554.29|11672.82|11552.82|10
1626718950000|2021-07-19 18:22:30|11674.62|11554.62|11676.66|11556.66|11676.66|11556.66|11674.62|11554.62|10
1626718960000|2021-07-19 18:22:40|11676.7|11556.7|11678.31|11558.31|11678.31|11558.31|11676.7|11556.7|10
1626718970000|2021-07-19 18:22:50|11678.48|11558.48|11681.2|11561.2|11681.2|11561.2|11678.48|11558.48|10
1626718980000|2021-07-19 18:23:00|11681.56|11561.56|11680.33|11560.33|11681.67|11561.67|11680.33|11560.33|9
1626718990000|2021-07-19 18:23:10|11680.31|11560.31|11680.97|11560.97|11681.03|11561.03|11680.2|11560.2|8
1626719000000|2021-07-19 18:23:20|11680.98|11560.98|11681.28|11561.28|11681.28|11561.28|11680.94|11560.94|9
1626719010000|2021-07-19 18:23:30|11681.26|11561.26|11680.35|11560.35|11681.26|11561.26|11680.24|11560.24|10
1626719020000|2021-07-19 18:23:40|11680.69|11560.69|11679.32|11559.32|11680.69|11560.69|11678.82|11558.82|10
1626719030000|2021-07-19 18:23:50|11678.74|11558.74|11678.53|11558.53|11678.74|11558.74|11677.8|11557.8|9
1626719040000|2021-07-19 18:24:00|11678.81|11558.81|11679.49|11559.49|11679.53|11559.53|11678.81|11558.81|9
1626719050000|2021-07-19 18:24:10|11679.48|11559.48|11679.58|11559.58|11679.98|11559.98|11679.3|11559.3|9
1626719060000|2021-07-19 18:24:20|11679.92|11559.92|11681.45|11561.45|11681.45|11561.45|11679.92|11559.92|10
1626719070000|2021-07-19 18:24:30|11681.85|11561.85|11682.92|11562.92|11682.92|11562.92|11681.81|11561.81|10
1626719080000|2021-07-19 18:24:40|11682.86|11562.86|11682.95|11562.95|11683.01|11563.01|11682.86|11562.86|8
1626719090000|2021-07-19 18:24:50|11682.93|11562.93|11682.83|11562.83|11683.12|11563.12|11682.01|11562.01|9
1626719100000|2021-07-19 18:25:00|11682.84|11562.84|11682.92|11562.92|11682.92|11562.92|11682.78|11562.78|4
1626719110000|2021-07-19 18:25:10|11682.5|11562.5|11681.73|11561.73|11683.2|11563.2|11681.73|11561.73|10
1626719120000|2021-07-19 18:25:20|11680.38|11560.38|11678.37|11558.37|11680.38|11560.38|11678.37|11558.37|9
1626719130000|2021-07-19 18:25:30|11677.44|11557.44|11674.22|11554.22|11677.44|11557.44|11674.22|11554.22|10
1626719140000|2021-07-19 18:25:40|11673.93|11553.93|11673.73|11553.73|11674.43|11554.43|11673.73|11553.73|10
1626719150000|2021-07-19 18:25:50|11673.1|11553.1|11671.98|11551.98|11674.01|11554.01|11671.98|11551.98|8
1626719160000|2021-07-19 18:26:00|11671.11|11551.11|11668.54|11548.54|11671.12|11551.12|11668.54|11548.54|9
1626719170000|2021-07-19 18:26:10|11668.6|11548.6|11669.79|11549.79|11669.79|11549.79|11668.47|11548.47|10
1626719180000|2021-07-19 18:26:20|11669.73|11549.73|11669.2|11549.2|11669.8|11549.8|11668.85|11548.85|10
1626719190000|2021-07-19 18:26:30|11669.08|11549.08|11668.14|11548.14|11669.08|11549.08|11667.9|11547.9|10
1626719200000|2021-07-19 18:26:40|11668.27|11548.27|11669.85|11549.85|11669.85|11549.85|11668.19|11548.19|8
1626719210000|2021-07-19 18:26:50|11669.93|11549.93|11670.71|11550.71|11670.71|11550.71|11669.73|11549.73|10
1626719220000|2021-07-19 18:27:00|11670.72|11550.72|11670.93|11550.93|11671.08|11551.08|11670.72|11550.72|9
1626719230000|2021-07-19 18:27:10|11671.09|11551.09|11672.6|11552.6|11672.61|11552.61|11671.09|11551.09|10
1626719240000|2021-07-19 18:27:20|11673.57|11553.57|11674.39|11554.39|11674.55|11554.55|11673.57|11553.57|9
1626719250000|2021-07-19 18:27:30|11674.49|11554.49|11673.01|11553.01|11674.5|11554.5|11672.96|11552.96|9
1626719260000|2021-07-19 18:27:40|11672.95|11552.95|11671.28|11551.28|11672.95|11552.95|11671.26|11551.26|10
1626719270000|2021-07-19 18:27:50|11671.27|11551.27|11671.68|11551.68|11671.68|11551.68|11671|11551|9
1626719280000|2021-07-19 18:28:00|11670.95|11550.95|11671.21|11551.21|11671.21|11551.21|11670.91|11550.91|5
1626719290000|2021-07-19 18:28:10|11671.96|11551.96|11674.02|11554.02|11674.02|11554.02|11671.96|11551.96|10
1626719300000|2021-07-19 18:28:20|11674.07|11554.07|11674.89|11554.89|11674.89|11554.89|11673.96|11553.96|8
1626719310000|2021-07-19 18:28:30|11674.92|11554.92|11674.28|11554.28|11674.92|11554.92|11674.28|11554.28|9
1626719320000|2021-07-19 18:28:40|11674.74|11554.74|11675.9|11555.9|11675.9|11555.9|11674.51|11554.51|9
1626719330000|2021-07-19 18:28:50|11675.67|11555.67|11675.65|11555.65|11675.88|11555.88|11675.65|11555.65|8
1626719340000|2021-07-19 18:29:00|11675.64|11555.64|11674.97|11554.97|11675.72|11555.72|11674.97|11554.97|4
1626719350000|2021-07-19 18:29:10|11675.27|11555.27|11674.31|11554.31|11675.27|11555.27|11673.98|11553.98|10
1626719360000|2021-07-19 18:29:20|11674.33|11554.33|11675.1|11555.1|11675.1|11555.1|11674.1|11554.1|10
1626719370000|2021-07-19 18:29:30|11675.01|11555.01|11675.79|11555.79|11675.87|11555.87|11675.01|11555.01|10
1626719380000|2021-07-19 18:29:40|11675.75|11555.75|11676.31|11556.31|11676.35|11556.35|11675.64|11555.64|10
1626719390000|2021-07-19 18:29:50|11676.34|11556.34|11675.58|11555.58|11676.47|11556.47|11675.46|11555.46|8
1626719400000|2021-07-19 18:30:00|11675.39|11555.39|11674.07|11554.07|11675.39|11555.39|11674.07|11554.07|10
1626719410000|2021-07-19 18:30:10|11673.61|11553.61|11672.29|11552.29|11673.61|11553.61|11672.23|11552.23|10
1626719420000|2021-07-19 18:30:20|11672.1|11552.1|11671.57|11551.57|11672.1|11552.1|11671.57|11551.57|10
1626719430000|2021-07-19 18:30:30|11671.36|11551.36|11668.84|11548.84|11671.36|11551.36|11668.84|11548.84|10
1626719440000|2021-07-19 18:30:40|11668.65|11548.65|11668.77|11548.77|11668.77|11548.77|11667.75|11547.75|10
1626719450000|2021-07-19 18:30:50|11668.69|11548.69|11666.21|11546.21|11668.69|11548.69|11666.21|11546.21|10
1626719460000|2021-07-19 18:31:00|11666.08|11546.08|11660.45|11540.45|11666.08|11546.08|11660.45|11540.45|10
1626719470000|2021-07-19 18:31:10|11661.43|11541.43|11661.36|11541.36|11661.65|11541.65|11660.72|11540.72|10
1626719480000|2021-07-19 18:31:20|11661.56|11541.56|11661.5|11541.5|11662.46|11542.46|11661.5|11541.5|10
1626719490000|2021-07-19 18:31:30|11661.98|11541.98|11661.71|11541.71|11661.98|11541.98|11660.68|11540.68|10
1626719500000|2021-07-19 18:31:40|11661.83|11541.83|11663.3|11543.3|11663.3|11543.3|11661.83|11541.83|10
1626719510000|2021-07-19 18:31:50|11663.44|11543.44|11663.75|11543.75|11663.85|11543.85|11663.09|11543.09|9
1626719520000|2021-07-19 18:32:00|11664.15|11544.15|11666.81|11546.81|11666.81|11546.81|11664.15|11544.15|10
1626719530000|2021-07-19 18:32:10|11666.7|11546.7|11665.53|11545.53|11666.73|11546.73|11665.53|11545.53|10
1626719540000|2021-07-19 18:32:20|11665.31|11545.31|11665.04|11545.04|11665.31|11545.31|11664.62|11544.62|8
1626719550000|2021-07-19 18:32:30|11664.99|11544.99|11665.56|11545.56|11666.07|11546.07|11664.95|11544.95|9
1626719560000|2021-07-19 18:32:40|11664.91|11544.91|11664.18|11544.18|11664.91|11544.91|11664.18|11544.18|10
1626719570000|2021-07-19 18:32:50|11664.44|11544.44|11663.89|11543.89|11664.52|11544.52|11663.89|11543.89|10
1626719580000|2021-07-19 18:33:00|11663.04|11543.04|11661.79|11541.79|11663.1|11543.1|11661.79|11541.79|10
1626719590000|2021-07-19 18:33:10|11661.65|11541.65|11660.44|11540.44|11661.65|11541.65|11660.44|11540.44|10
1626719600000|2021-07-19 18:33:20|11660.4|11540.4|11661.88|11541.88|11661.88|11541.88|11660.02|11540.02|10
1626719610000|2021-07-19 18:33:30|11661.9|11541.9|11663.71|11543.71|11663.82|11543.82|11661.9|11541.9|10
1626719620000|2021-07-19 18:33:40|11663.99|11543.99|11665.11|11545.11|11665.31|11545.31|11663.99|11543.99|10
1626719630000|2021-07-19 18:33:50|11664.06|11544.06|11664.28|11544.28|11664.33|11544.33|11664.06|11544.06|9
1626719640000|2021-07-19 18:34:00|11664.5|11544.5|11666.21|11546.21|11666.21|11546.21|11664.5|11544.5|9
1626719650000|2021-07-19 18:34:10|11666.23|11546.23|11668.45|11548.45|11668.45|11548.45|11666.23|11546.23|10
1626719660000|2021-07-19 18:34:20|11668.32|11548.32|11668.26|11548.26|11668.65|11548.65|11668.2|11548.2|10
1626719670000|2021-07-19 18:34:30|11667.38|11547.38|11667.65|11547.65|11667.7|11547.7|11667.29|11547.29|9
1626719680000|2021-07-19 18:34:40|11667.68|11547.68|11668.26|11548.26|11668.26|11548.26|11667.43|11547.43|7
1626719690000|2021-07-19 18:34:50|11667.59|11547.59|11670.41|11550.41|11670.41|11550.41|11667.59|11547.59|10
1626719700000|2021-07-19 18:35:00|11670.46|11550.46|11670.73|11550.73|11671.22|11551.22|11670.46|11550.46|9
1626719710000|2021-07-19 18:35:10|11670.74|11550.74|11672.53|11552.53|11672.53|11552.53|11670.74|11550.74|8
1626719720000|2021-07-19 18:35:20|11672.77|11552.77|11677.76|11557.76|11677.76|11557.76|11672.77|11552.77|10
1626719730000|2021-07-19 18:35:30|11677.97|11557.97|11681.77|11561.77|11682.02|11562.02|11677.97|11557.97|10
1626719740000|2021-07-19 18:35:40|11682.13|11562.13|11681.88|11561.88|11682.93|11562.93|11681.72|11561.72|8
1626719750000|2021-07-19 18:35:50|11682.04|11562.04|11683.34|11563.34|11683.34|11563.34|11682.01|11562.01|8
1626719760000|2021-07-19 18:36:00|11683.02|11563.02|11682.95|11562.95|11683.05|11563.05|11682.81|11562.81|9
1626719770000|2021-07-19 18:36:10|11682.85|11562.85|11682.8|11562.8|11682.96|11562.96|11682.65|11562.65|9
1626719780000|2021-07-19 18:36:20|11682.79|11562.79|11682.14|11562.14|11682.79|11562.79|11682.1|11562.1|8
1626719790000|2021-07-19 18:36:30|11682.12|11562.12|11682.63|11562.63|11682.63|11562.63|11682.12|11562.12|7
1626719800000|2021-07-19 18:36:40|11682.74|11562.74|11683.47|11563.47|11683.47|11563.47|11682.34|11562.34|9
1626719810000|2021-07-19 18:36:50|11683.41|11563.41|11683.7|11563.7|11684.47|11564.47|11683.22|11563.22|9
1626719820000|2021-07-19 18:37:00|11684.55|11564.55|11685.51|11565.51|11685.51|11565.51|11684.55|11564.55|9
1626719830000|2021-07-19 18:37:10|11685.88|11565.88|11685.11|11565.11|11685.88|11565.88|11685.1|11565.1|10
1626719840000|2021-07-19 18:37:20|11685.1|11565.1|11684.89|11564.89|11685.1|11565.1|11684.08|11564.08|9
1626719850000|2021-07-19 18:37:30|11684.9|11564.9|11687.89|11567.89|11687.89|11567.89|11684.02|11564.02|10
1626719860000|2021-07-19 18:37:40|11688|11568|11687.56|11567.56|11688.41|11568.41|11687.56|11567.56|10
1626719870000|2021-07-19 18:37:50|11687.5|11567.5|11687.44|11567.44|11687.6|11567.6|11687.11|11567.11|9
1626719880000|2021-07-19 18:38:00|11687.42|11567.42|11687.31|11567.31|11687.6|11567.6|11686.78|11566.78|8
1626719890000|2021-07-19 18:38:10|11687.43|11567.43|11687.98|11567.98|11687.98|11567.98|11687.43|11567.43|8
1626719900000|2021-07-19 18:38:20|11688.11|11568.11|11688.8|11568.8|11688.8|11568.8|11688.11|11568.11|9
1626719910000|2021-07-19 18:38:30|11688.83|11568.83|11688.49|11568.49|11689.07|11569.07|11688.49|11568.49|9
1626719920000|2021-07-19 18:38:40|11687.6|11567.6|11687.31|11567.31|11687.6|11567.6|11686.86|11566.86|9
1626719930000|2021-07-19 18:38:50|11687.24|11567.24|11686.61|11566.61|11687.43|11567.43|11686.53|11566.53|10
1626719940000|2021-07-19 18:39:00|11686.55|11566.55|11682.52|11562.52|11686.55|11566.55|11682.52|11562.52|10
1626719950000|2021-07-19 18:39:10|11682.5|11562.5|11682.72|11562.72|11682.9|11562.9|11681.95|11561.95|9
1626719960000|2021-07-19 18:39:20|11682.66|11562.66|11682.3|11562.3|11683.16|11563.16|11682.3|11562.3|10
1626719970000|2021-07-19 18:39:30|11681.8|11561.8|11682.84|11562.84|11682.84|11562.84|11681.73|11561.73|7
1626719980000|2021-07-19 18:39:40|11682.93|11562.93|11684.75|11564.75|11684.75|11564.75|11682.84|11562.84|10
1626719990000|2021-07-19 18:39:50|11684.78|11564.78|11683.62|11563.62|11684.79|11564.79|11683.62|11563.62|10
1626720000000|2021-07-19 18:40:00|11683.33|11563.33|11681.95|11561.95|11683.33|11563.33|11681.58|11561.58|10
1626720010000|2021-07-19 18:40:10|11682.41|11562.41|11683.47|11563.47|11683.47|11563.47|11682.41|11562.41|8
1626720020000|2021-07-19 18:40:20|11683.64|11563.64|11685.08|11565.08|11685.08|11565.08|11683.64|11563.64|10
1626720030000|2021-07-19 18:40:30|11685.06|11565.06|11686.54|11566.54|11686.54|11566.54|11685.05|11565.05|7
1626720040000|2021-07-19 18:40:40|11686.86|11566.86|11688|11568|11688.22|11568.22|11686.86|11566.86|8
1626720050000|2021-07-19 18:40:50|11687.18|11567.18|11689.32|11569.32|11689.32|11569.32|11687.18|11567.18|9
1626720060000|2021-07-19 18:41:00|11688.63|11568.63|11689.65|11569.65|11689.68|11569.68|11688.63|11568.63|7
1626720070000|2021-07-19 18:41:10|11689.77|11569.77|11690.15|11570.15|11690.15|11570.15|11688.87|11568.87|9
1626720080000|2021-07-19 18:41:20|11690.31|11570.31|11690.18|11570.18|11690.35|11570.35|11689.54|11569.54|9
1626720090000|2021-07-19 18:41:30|11689.36|11569.36|11690.08|11570.08|11690.08|11570.08|11689.21|11569.21|9
1626720100000|2021-07-19 18:41:40|11690.04|11570.04|11691.09|11571.09|11691.32|11571.32|11689.87|11569.87|7
1626720110000|2021-07-19 18:41:50|11691.06|11571.06|11691.08|11571.08|11691.33|11571.33|11690.93|11570.93|7
1626720120000|2021-07-19 18:42:00|11691.13|11571.13|11690.93|11570.93|11691.32|11571.32|11690.93|11570.93|7
1626720130000|2021-07-19 18:42:10|11690.89|11570.89|11689.93|11569.93|11690.89|11570.89|11689.93|11569.93|7
1626720140000|2021-07-19 18:42:20|11689.79|11569.79|11689.94|11569.94|11689.98|11569.98|11689.68|11569.68|8
1626720150000|2021-07-19 18:42:30|11690.75|11570.75|11690.53|11570.53|11690.75|11570.75|11689.72|11569.72|7
1626720160000|2021-07-19 18:42:40|11691.4|11571.4|11691.71|11571.71|11691.89|11571.89|11690.78|11570.78|7
1626720170000|2021-07-19 18:42:50|11691.31|11571.31|11689.35|11569.35|11691.77|11571.77|11689.31|11569.31|10
1626720180000|2021-07-19 18:43:00|11689.08|11569.08|11687.99|11567.99|11689.08|11569.08|11687.99|11567.99|6
1626720190000|2021-07-19 18:43:10|11687.17|11567.17|11681.2|11561.2|11687.43|11567.43|11681.2|11561.2|10
1626720200000|2021-07-19 18:43:20|11680.86|11560.86|11680.44|11560.44|11680.86|11560.86|11678.26|11558.26|10
1626720210000|2021-07-19 18:43:30|11680.29|11560.29|11680.07|11560.07|11680.37|11560.37|11679.4|11559.4|10
1626720220000|2021-07-19 18:43:40|11680.77|11560.77|11680.31|11560.31|11680.77|11560.77|11679.73|11559.73|10
1626720230000|2021-07-19 18:43:50|11680.42|11560.42|11680.18|11560.18|11680.69|11560.69|11679.97|11559.97|10
1626720240000|2021-07-19 18:44:00|11679.77|11559.77|11678.48|11558.48|11679.83|11559.83|11678.48|11558.48|10
1626720250000|2021-07-19 18:44:10|11678.37|11558.37|11679.02|11559.02|11679.45|11559.45|11678.37|11558.37|10
1626720260000|2021-07-19 18:44:20|11678.93|11558.93|11676.57|11556.57|11678.93|11558.93|11676.57|11556.57|9
1626720270000|2021-07-19 18:44:30|11676.47|11556.47|11674.69|11554.69|11676.47|11556.47|11674.69|11554.69|10
1626720280000|2021-07-19 18:44:40|11674.3|11554.3|11673.46|11553.46|11674.4|11554.4|11673.46|11553.46|9
1626720290000|2021-07-19 18:44:50|11673.44|11553.44|11673.14|11553.14|11673.44|11553.44|11672.59|11552.59|9
1626720300000|2021-07-19 18:45:00|11672.99|11552.99|11672.59|11552.59|11672.99|11552.99|11671.9|11551.9|8
1626720310000|2021-07-19 18:45:10|11672.25|11552.25|11672.43|11552.43|11673.68|11553.68|11671.91|11551.91|10
1626720320000|2021-07-19 18:45:20|11670.88|11550.88|11671.14|11551.14|11671.43|11551.43|11670.78|11550.78|9
1626720330000|2021-07-19 18:45:30|11670.33|11550.33|11669.88|11549.88|11670.33|11550.33|11669.14|11549.14|10
1626720340000|2021-07-19 18:45:40|11668.64|11548.64|11668.18|11548.18|11668.65|11548.65|11668.13|11548.13|10
1626720350000|2021-07-19 18:45:50|11668.31|11548.31|11668.26|11548.26|11669.86|11549.86|11668.26|11548.26|9
1626720360000|2021-07-19 18:46:00|11668.22|11548.22|11667.85|11547.85|11668.22|11548.22|11667.12|11547.12|10
1626720370000|2021-07-19 18:46:10|11668|11548|11666.08|11546.08|11668|11548|11666.08|11546.08|9
1626720380000|2021-07-19 18:46:20|11665.59|11545.59|11664.6|11544.6|11666.16|11546.16|11664.57|11544.57|9
1626720390000|2021-07-19 18:46:30|11664.47|11544.47|11664.33|11544.33|11665.49|11545.49|11664.07|11544.07|9
1626720400000|2021-07-19 18:46:40|11664.39|11544.39|11663.8|11543.8|11664.94|11544.94|11663.48|11543.48|9
1626720410000|2021-07-19 18:46:50|11663.81|11543.81|11663.92|11543.92|11664.45|11544.45|11663.46|11543.46|9
1626720420000|2021-07-19 18:47:00|11663.8|11543.8|11661.2|11541.2|11663.83|11543.83|11661.18|11541.18|10
1626720430000|2021-07-19 18:47:10|11661.38|11541.38|11660.28|11540.28|11661.38|11541.38|11660.27|11540.27|10
1626720440000|2021-07-19 18:47:20|11660.23|11540.23|11660.21|11540.21|11660.27|11540.27|11659.32|11539.32|10
1626720450000|2021-07-19 18:47:30|11660.26|11540.26|11659.88|11539.88|11660.76|11540.76|11659.79|11539.79|9
1626720460000|2021-07-19 18:47:40|11659.95|11539.95|11659.63|11539.63|11660.08|11540.08|11659.49|11539.49|10
1626720470000|2021-07-19 18:47:50|11660.42|11540.42|11658.59|11538.59|11660.42|11540.42|11658.59|11538.59|9
1626720480000|2021-07-19 18:48:00|11658.75|11538.75|11659.52|11539.52|11659.63|11539.63|11658.68|11538.68|9
1626720490000|2021-07-19 18:48:10|11659.51|11539.51|11658.83|11538.83|11659.73|11539.73|11658.83|11538.83|9
1626720500000|2021-07-19 18:48:20|11658.82|11538.82|11658.63|11538.63|11658.85|11538.85|11658.63|11538.63|9
1626720510000|2021-07-19 18:48:30|11658.64|11538.64|11658.08|11538.08|11659.43|11539.43|11658.08|11538.08|9
1626720520000|2021-07-19 18:48:40|11657.96|11537.96|11658.13|11538.13|11658.56|11538.56|11657.73|11537.73|8
1626720530000|2021-07-19 18:48:50|11657.97|11537.97|11655.87|11535.87|11657.97|11537.97|11655.72|11535.72|9
1626720540000|2021-07-19 18:49:00|11655.86|11535.86|11655.14|11535.14|11655.86|11535.86|11655.07|11535.07|9
1626720550000|2021-07-19 18:49:10|11655.17|11535.17|11653.86|11533.86|11655.17|11535.17|11653.26|11533.26|10
1626720560000|2021-07-19 18:49:20|11653.85|11533.85|11651.37|11531.37|11653.85|11533.85|11651.37|11531.37|9
1626720570000|2021-07-19 18:49:30|11651.02|11531.02|11650.89|11530.89|11651.16|11531.16|11650.8|11530.8|10
1626720580000|2021-07-19 18:49:40|11651.04|11531.04|11650.88|11530.88|11652.13|11532.13|11650.79|11530.79|10
1626720590000|2021-07-19 18:49:50|11650.81|11530.81|11648.05|11528.05|11650.81|11530.81|11648.05|11528.05|10
1626720600000|2021-07-19 18:50:00|11648.25|11528.25|11648.63|11528.63|11648.63|11528.63|11647.63|11527.63|9
1626720610000|2021-07-19 18:50:10|11648.65|11528.65|11647.89|11527.89|11648.71|11528.71|11647.79|11527.79|9
1626720620000|2021-07-19 18:50:20|11647.8|11527.8|11645.94|11525.94|11647.88|11527.88|11645.94|11525.94|8
1626720630000|2021-07-19 18:50:30|11645.84|11525.84|11642.94|11522.94|11646.53|11526.53|11642.94|11522.94|10
1626720640000|2021-07-19 18:50:40|11642.04|11522.04|11638.56|11518.56|11642.04|11522.04|11638.56|11518.56|9
1626720650000|2021-07-19 18:50:50|11638.64|11518.64|11638.25|11518.25|11638.64|11518.64|11637.25|11517.25|9
1626720660000|2021-07-19 18:51:00|11638.16|11518.16|11635.81|11515.81|11638.16|11518.16|11635.81|11515.81|10
1626720670000|2021-07-19 18:51:10|11635.43|11515.43|11633.47|11513.47|11635.43|11515.43|11633.23|11513.23|10
1626720680000|2021-07-19 18:51:20|11633.48|11513.48|11630.94|11510.94|11634.07|11514.07|11630.94|11510.94|10
1626720690000|2021-07-19 18:51:30|11630.47|11510.47|11630.94|11510.94|11631.27|11511.27|11630.47|11510.47|10
1626720700000|2021-07-19 18:51:40|11631.89|11511.89|11629.76|11509.76|11631.89|11511.89|11629.68|11509.68|10
1626720710000|2021-07-19 18:51:50|11629.72|11509.72|11627.09|11507.09|11629.72|11509.72|11627.09|11507.09|10
1626720720000|2021-07-19 18:52:00|11626.62|11506.62|11625.83|11505.83|11626.62|11506.62|11625.49|11505.49|10
1626720730000|2021-07-19 18:52:10|11625.57|11505.57|11626.89|11506.89|11626.89|11506.89|11625.46|11505.46|9
1626720740000|2021-07-19 18:52:20|11626.72|11506.72|11629.5|11509.5|11629.5|11509.5|11626.72|11506.72|10
1626720750000|2021-07-19 18:52:30|11630.18|11510.18|11630.46|11510.46|11630.95|11510.95|11630.18|11510.18|10
1626720760000|2021-07-19 18:52:40|11630.95|11510.95|11629.64|11509.64|11631.29|11511.29|11629.6|11509.6|10
1626720770000|2021-07-19 18:52:50|11629.5|11509.5|11629.55|11509.55|11629.96|11509.96|11629.33|11509.33|10
1626720780000|2021-07-19 18:53:00|11629.1|11509.1|11622.15|11502.15|11629.1|11509.1|11622.15|11502.15|10
1626720790000|2021-07-19 18:53:10|11621.56|11501.56|11620.02|11500.02|11621.56|11501.56|11619.89|11499.89|10
1626720800000|2021-07-19 18:53:20|11620.05|11500.05|11621.07|11501.07|11621.14|11501.14|11620.02|11500.02|10
1626720810000|2021-07-19 18:53:30|11620.99|11500.99|11618.51|11498.51|11621.08|11501.08|11617.98|11497.98|10
1626720820000|2021-07-19 18:53:40|11618.46|11498.46|11617.85|11497.85|11618.55|11498.55|11617.44|11497.44|9
1626720830000|2021-07-19 18:53:50|11617.88|11497.88|11617.41|11497.41|11618.05|11498.05|11617.06|11497.06|10
1626720840000|2021-07-19 18:54:00|11617.01|11497.01|11617.44|11497.44|11617.44|11497.44|11616.83|11496.83|7
1626720850000|2021-07-19 18:54:10|11617.65|11497.65|11618.23|11498.23|11618.23|11498.23|11617.65|11497.65|10
1626720860000|2021-07-19 18:54:20|11617.49|11497.49|11617.61|11497.61|11617.61|11497.61|11617.36|11497.36|9
1626720870000|2021-07-19 18:54:30|11618.61|11498.61|11619.38|11499.38|11619.38|11499.38|11618.13|11498.13|10
1626720880000|2021-07-19 18:54:40|11619.48|11499.48|11617.09|11497.09|11619.48|11499.48|11617.09|11497.09|9
1626720890000|2021-07-19 18:54:50|11616.78|11496.78|11617.06|11497.06|11617.47|11497.47|11616.14|11496.14|10
1626720900000|2021-07-19 18:55:00|11616.3|11496.3|11612.93|11492.93|11616.3|11496.3|11612.39|11492.39|10
1626720910000|2021-07-19 18:55:10|11612.77|11492.77|11613.44|11493.44|11613.44|11493.44|11612.11|11492.11|9
1626720920000|2021-07-19 18:55:20|11613.43|11493.43|11613.94|11493.94|11613.94|11493.94|11612.78|11492.78|10
1626720930000|2021-07-19 18:55:30|11614.12|11494.12|11614.68|11494.68|11614.68|11494.68|11614.08|11494.08|10
1626720940000|2021-07-19 18:55:40|11614.74|11494.74|11616.16|11496.16|11616.38|11496.38|11614.74|11494.74|8
1626720950000|2021-07-19 18:55:50|11616.47|11496.47|11616.57|11496.57|11616.98|11496.98|11616.21|11496.21|8
1626720960000|2021-07-19 18:56:00|11617.05|11497.05|11617.96|11497.96|11617.96|11497.96|11616.96|11496.96|10
1626720970000|2021-07-19 18:56:10|11617.88|11497.88|11618.39|11498.39|11618.83|11498.83|11617.74|11497.74|9
1626720980000|2021-07-19 18:56:20|11617.63|11497.63|11617.74|11497.74|11618.4|11498.4|11617.53|11497.53|10
1626720990000|2021-07-19 18:56:30|11617.62|11497.62|11615.89|11495.89|11617.62|11497.62|11615.53|11495.53|10
1626721000000|2021-07-19 18:56:40|11615.95|11495.95|11615.09|11495.09|11616.25|11496.25|11614.86|11494.86|10
1626721010000|2021-07-19 18:56:50|11614.76|11494.76|11615.23|11495.23|11615.24|11495.24|11614.76|11494.76|8
1626721020000|2021-07-19 18:57:00|11615.3|11495.3|11615.69|11495.69|11616.4|11496.4|11615.3|11495.3|8
1626721030000|2021-07-19 18:57:10|11615.7|11495.7|11615.33|11495.33|11616.01|11496.01|11615.33|11495.33|9
1626721040000|2021-07-19 18:57:20|11614.92|11494.92|11614.66|11494.66|11614.92|11494.92|11614.6|11494.6|8
1626721050000|2021-07-19 18:57:30|11614.67|11494.67|11614.75|11494.75|11614.99|11494.99|11613.82|11493.82|7
1626721060000|2021-07-19 18:57:40|11614.51|11494.51|11613.46|11493.46|11614.51|11494.51|11613.34|11493.34|9
1626721070000|2021-07-19 18:57:50|11613.49|11493.49|11613.69|11493.69|11614.64|11494.64|11613.49|11493.49|8
1626721080000|2021-07-19 18:58:00|11612.53|11492.53|11602.07|11482.07|11612.53|11492.53|11602.07|11482.07|10
1626721090000|2021-07-19 18:58:10|11602.47|11482.47|11604.27|11484.27|11604.27|11484.27|11602.47|11482.47|10
1626721100000|2021-07-19 18:58:20|11604.3|11484.3|11604.86|11484.86|11604.99|11484.99|11604.3|11484.3|10
1626721110000|2021-07-19 18:58:30|11604.73|11484.73|11605.5|11485.5|11605.67|11485.67|11604.69|11484.69|10
1626721120000|2021-07-19 18:58:40|11605.75|11485.75|11607.58|11487.58|11607.76|11487.76|11605.75|11485.75|10
1626721130000|2021-07-19 18:58:50|11607.74|11487.74|11608.03|11488.03|11608.6|11488.6|11607.37|11487.37|9
1626721140000|2021-07-19 18:59:00|11607.88|11487.88|11608.83|11488.83|11608.86|11488.86|11607.88|11487.88|9
1626721150000|2021-07-19 18:59:10|11609.02|11489.02|11613.28|11493.28|11613.28|11493.28|11609.02|11489.02|10
1626721160000|2021-07-19 18:59:20|11613.52|11493.52|11613.66|11493.66|11614.07|11494.07|11612.75|11492.75|10
1626721170000|2021-07-19 18:59:30|11613.56|11493.56|11613.67|11493.67|11613.92|11493.92|11612.2|11492.2|10
1626721180000|2021-07-19 18:59:40|11613.66|11493.66|11614.62|11494.62|11614.62|11494.62|11613.66|11493.66|9
1626721190000|2021-07-19 18:59:50|11614.4|11494.4|11612.85|11492.85|11615.11|11495.11|11612.85|11492.85|10
1626721200000|2021-07-19 19:00:00|11613.29|11493.29|11614.83|11494.83|11614.83|11494.83|11613.1|11493.1|10
1626721210000|2021-07-19 19:00:10|11614.85|11494.85|11617.37|11497.37|11617.37|11497.37|11614.85|11494.85|8
1626721220000|2021-07-19 19:00:20|11617.5|11497.5|11618.05|11498.05|11618.86|11498.86|11617.46|11497.46|10
1626721230000|2021-07-19 19:00:30|11617.97|11497.97|11618.31|11498.31|11618.31|11498.31|11617.2|11497.2|10
1626721240000|2021-07-19 19:00:40|11618.33|11498.33|11616.8|11496.8|11618.61|11498.61|11616.8|11496.8|10
1626721250000|2021-07-19 19:00:50|11616.81|11496.81|11617.28|11497.28|11617.48|11497.48|11616.62|11496.62|10
1626721260000|2021-07-19 19:01:00|11617.33|11497.33|11615.32|11495.32|11617.66|11497.66|11615.32|11495.32|10
1626721270000|2021-07-19 19:01:10|11614.78|11494.78|11613.32|11493.32|11615.14|11495.14|11613.32|11493.32|9
1626721280000|2021-07-19 19:01:20|11613.21|11493.21|11612.16|11492.16|11613.21|11493.21|11611.17|11491.17|10
1626721290000|2021-07-19 19:01:30|11612.42|11492.42|11613.57|11493.57|11613.57|11493.57|11612.42|11492.42|10
1626721300000|2021-07-19 19:01:40|11613.54|11493.54|11612.96|11492.96|11614.06|11494.06|11612.96|11492.96|10
1626721310000|2021-07-19 19:01:50|11613.1|11493.1|11612.87|11492.87|11613.18|11493.18|11612.49|11492.49|9
1626721320000|2021-07-19 19:02:00|11612.86|11492.86|11613.25|11493.25|11614|11494|11612.82|11492.82|9
1626721330000|2021-07-19 19:02:10|11613.23|11493.23|11613.21|11493.21|11613.54|11493.54|11612.85|11492.85|10
1626721340000|2021-07-19 19:02:20|11614.37|11494.37|11616.45|11496.45|11616.53|11496.53|11614.37|11494.37|10
1626721350000|2021-07-19 19:02:30|11616.28|11496.28|11618.17|11498.17|11618.17|11498.17|11616.28|11496.28|10
1626721360000|2021-07-19 19:02:40|11618.26|11498.26|11617.99|11497.99|11618.37|11498.37|11617.99|11497.99|10
1626721370000|2021-07-19 19:02:50|11618.14|11498.14|11619.79|11499.79|11619.79|11499.79|11617.5|11497.5|10
1626721380000|2021-07-19 19:03:00|11619.95|11499.95|11617.99|11497.99|11619.95|11499.95|11617.94|11497.94|8
1626721390000|2021-07-19 19:03:10|11617.78|11497.78|11616.3|11496.3|11618.63|11498.63|11616.3|11496.3|10
1626721400000|2021-07-19 19:03:20|11615.91|11495.91|11615.5|11495.5|11615.91|11495.91|11615.32|11495.32|9
1626721410000|2021-07-19 19:03:30|11615.84|11495.84|11616.88|11496.88|11616.88|11496.88|11615.74|11495.74|10
1626721420000|2021-07-19 19:03:40|11616.89|11496.89|11616.38|11496.38|11616.89|11496.89|11616.17|11496.17|9
1626721430000|2021-07-19 19:03:50|11615.54|11495.54|11611.25|11491.25|11615.58|11495.58|11611.25|11491.25|9
1626721440000|2021-07-19 19:04:00|11611.35|11491.35|11609.31|11489.31|11611.35|11491.35|11609.31|11489.31|9
1626721450000|2021-07-19 19:04:10|11609.12|11489.12|11609.2|11489.2|11609.27|11489.27|11608.71|11488.71|10
1626721460000|2021-07-19 19:04:20|11609.09|11489.09|11609.08|11489.08|11609.1|11489.1|11608.87|11488.87|9
1626721470000|2021-07-19 19:04:30|11608.7|11488.7|11607.28|11487.28|11608.7|11488.7|11607.18|11487.18|10
1626721480000|2021-07-19 19:04:40|11606.93|11486.93|11607.46|11487.46|11607.49|11487.49|11606.01|11486.01|10
1626721490000|2021-07-19 19:04:50|11606.75|11486.75|11607.37|11487.37|11607.73|11487.73|11606.75|11486.75|10
1626721500000|2021-07-19 19:05:00|11607.17|11487.17|11608.83|11488.83|11608.83|11488.83|11607.14|11487.14|10
1626721510000|2021-07-19 19:05:10|11609|11489|11610.29|11490.29|11610.29|11490.29|11609|11489|10
1626721520000|2021-07-19 19:05:20|11610.22|11490.22|11612.02|11492.02|11612.02|11492.02|11610.22|11490.22|10
1626721530000|2021-07-19 19:05:30|11612.56|11492.56|11612.17|11492.17|11612.56|11492.56|11611.18|11491.18|9
1626721540000|2021-07-19 19:05:40|11611.69|11491.69|11609.05|11489.05|11611.69|11491.69|11609.05|11489.05|10
1626721550000|2021-07-19 19:05:50|11609.06|11489.06|11606.78|11486.78|11609.06|11489.06|11606.71|11486.71|9
1626721560000|2021-07-19 19:06:00|11606.8|11486.8|11604.93|11484.93|11606.8|11486.8|11604.93|11484.93|10
1626721570000|2021-07-19 19:06:10|11604.66|11484.66|11601.63|11481.63|11604.66|11484.66|11601.63|11481.63|10
1626721580000|2021-07-19 19:06:20|11601.43|11481.43|11600.42|11480.42|11601.52|11481.52|11600.42|11480.42|10
1626721590000|2021-07-19 19:06:30|11599.48|11479.48|11597.9|11477.9|11599.48|11479.48|11597.9|11477.9|10
1626721600000|2021-07-19 19:06:40|11597.8|11477.8|11595.39|11475.39|11597.8|11477.8|11595.39|11475.39|10
1626721610000|2021-07-19 19:06:50|11595.41|11475.41|11596.49|11476.49|11596.49|11476.49|11595.1|11475.1|9
1626721620000|2021-07-19 19:07:00|11596.15|11476.15|11597.31|11477.31|11597.36|11477.36|11596.15|11476.15|10
1626721630000|2021-07-19 19:07:10|11597.32|11477.32|11596.31|11476.31|11597.32|11477.32|11596.31|11476.31|9
1626721640000|2021-07-19 19:07:20|11596.13|11476.13|11596.59|11476.59|11596.59|11476.59|11595.87|11475.87|10
1626721650000|2021-07-19 19:07:30|11596.96|11476.96|11600.29|11480.29|11600.29|11480.29|11596.96|11476.96|10
1626721660000|2021-07-19 19:07:40|11600.79|11480.79|11603.02|11483.02|11603.17|11483.17|11600.79|11480.79|9
1626721670000|2021-07-19 19:07:50|11603.06|11483.06|11603.74|11483.74|11603.74|11483.74|11602.22|11482.22|9
1626721680000|2021-07-19 19:08:00|11604.56|11484.56|11603.63|11483.63|11604.56|11484.56|11602.95|11482.95|9
1626721690000|2021-07-19 19:08:10|11603.98|11483.98|11603.79|11483.79|11603.98|11483.98|11603.66|11483.66|10
1626721700000|2021-07-19 19:08:20|11603.81|11483.81|11603.82|11483.82|11603.88|11483.88|11602.48|11482.48|9
1626721710000|2021-07-19 19:08:30|11603.85|11483.85|11600.24|11480.24|11603.91|11483.91|11600.24|11480.24|9
1626721720000|2021-07-19 19:08:40|11600.07|11480.07|11601.1|11481.1|11601.1|11481.1|11599.85|11479.85|10
1626721730000|2021-07-19 19:08:50|11601.16|11481.16|11601.85|11481.85|11601.85|11481.85|11600.75|11480.75|8
1626721740000|2021-07-19 19:09:00|11601.05|11481.05|11601.56|11481.56|11601.56|11481.56|11600.54|11480.54|9
1626721750000|2021-07-19 19:09:10|11601.54|11481.54|11597.81|11477.81|11601.54|11481.54|11597.81|11477.81|9
1626721760000|2021-07-19 19:09:20|11597.79|11477.79|11598.48|11478.48|11598.56|11478.56|11597.52|11477.52|9
1626721770000|2021-07-19 19:09:30|11598.35|11478.35|11599.15|11479.15|11599.36|11479.36|11598.2|11478.2|8
1626721780000|2021-07-19 19:09:40|11599.21|11479.21|11599.39|11479.39|11599.39|11479.39|11599.06|11479.06|8
1626721790000|2021-07-19 19:09:50|11599.38|11479.38|11598|11478|11599.38|11479.38|11598|11478|9
1626721800000|2021-07-19 19:10:00|11598.06|11478.06|11598.12|11478.12|11598.77|11478.77|11597.88|11477.88|8
1626721810000|2021-07-19 19:10:10|11598.13|11478.13|11598.64|11478.64|11598.82|11478.82|11598.13|11478.13|8
1626721820000|2021-07-19 19:10:20|11598.92|11478.92|11600.32|11480.32|11600.32|11480.32|11598.92|11478.92|9
1626721830000|2021-07-19 19:10:30|11600.44|11480.44|11601.77|11481.77|11601.77|11481.77|11600.44|11480.44|9
1626721840000|2021-07-19 19:10:40|11601.97|11481.97|11603.76|11483.76|11603.93|11483.93|11601.97|11481.97|10
1626721850000|2021-07-19 19:10:50|11603.8|11483.8|11604.64|11484.64|11604.64|11484.64|11603.8|11483.8|7
1626721860000|2021-07-19 19:11:00|11604.62|11484.62|11605.65|11485.65|11605.65|11485.65|11604.46|11484.46|9
1626721870000|2021-07-19 19:11:10|11605.67|11485.67|11608.4|11488.4|11608.4|11488.4|11605.67|11485.67|6
1626721880000|2021-07-19 19:11:20|11608.42|11488.42|11608.91|11488.91|11608.91|11488.91|11608.42|11488.42|7
1626721890000|2021-07-19 19:11:30|11608.85|11488.85|11607.97|11487.97|11608.85|11488.85|11607.91|11487.91|8
1626721900000|2021-07-19 19:11:40|11608.05|11488.05|11607.96|11487.96|11608.05|11488.05|11606.99|11486.99|10
1626721910000|2021-07-19 19:11:50|11607.8|11487.8|11607.06|11487.06|11607.86|11487.86|11606.79|11486.79|10
1626721920000|2021-07-19 19:12:00|11607.02|11487.02|11607.35|11487.35|11607.69|11487.69|11606.93|11486.93|10
1626721930000|2021-07-19 19:12:10|11607.42|11487.42|11606.78|11486.78|11607.52|11487.52|11606.78|11486.78|9
1626721940000|2021-07-19 19:12:20|11606.42|11486.42|11606.95|11486.95|11607.08|11487.08|11606.34|11486.34|9
1626721950000|2021-07-19 19:12:30|11606.7|11486.7|11606.27|11486.27|11606.71|11486.71|11606.25|11486.25|6
1626721960000|2021-07-19 19:12:40|11606.3|11486.3|11605.9|11485.9|11606.74|11486.74|11605.62|11485.62|8
1626721970000|2021-07-19 19:12:50|11606.02|11486.02|11604.98|11484.98|11606.03|11486.03|11604.98|11484.98|9
1626721980000|2021-07-19 19:13:00|11604.51|11484.51|11604.52|11484.52|11604.74|11484.74|11604.01|11484.01|10
1626721990000|2021-07-19 19:13:10|11604.32|11484.32|11603.88|11483.88|11604.32|11484.32|11603.73|11483.73|9
1626722000000|2021-07-19 19:13:20|11603.8|11483.8|11604.37|11484.37|11604.37|11484.37|11603.8|11483.8|9
1626722010000|2021-07-19 19:13:30|11603.95|11483.95|11604.27|11484.27|11604.27|11484.27|11603.95|11483.95|8
1626722020000|2021-07-19 19:13:40|11604.16|11484.16|11604.59|11484.59|11604.59|11484.59|11604.07|11484.07|9
1626722030000|2021-07-19 19:13:50|11604.67|11484.67|11606.15|11486.15|11606.15|11486.15|11604.64|11484.64|10
1626722040000|2021-07-19 19:14:00|11606.19|11486.19|11606.34|11486.34|11606.87|11486.87|11606.07|11486.07|9
1626722050000|2021-07-19 19:14:10|11606.3|11486.3|11606.81|11486.81|11606.85|11486.85|11606.18|11486.18|10
1626722060000|2021-07-19 19:14:20|11607.57|11487.57|11607.45|11487.45|11607.74|11487.74|11607.45|11487.45|6
1626722070000|2021-07-19 19:14:30|11607.52|11487.52|11607.69|11487.69|11607.69|11487.69|11606.53|11486.53|10
1626722080000|2021-07-19 19:14:40|11608.11|11488.11|11608.64|11488.64|11609.38|11489.38|11608.11|11488.11|8
1626722090000|2021-07-19 19:14:50|11608.63|11488.63|11611.15|11491.15|11611.15|11491.15|11608.63|11488.63|10
1626722100000|2021-07-19 19:15:00|11611.42|11491.42|11612.11|11492.11|11612.11|11492.11|11611.19|11491.19|10
1626722110000|2021-07-19 19:15:10|11613.55|11493.55|11614.8|11494.8|11614.8|11494.8|11613.46|11493.46|9
1626722120000|2021-07-19 19:15:20|11614.93|11494.93|11613.65|11493.65|11615.54|11495.54|11613.13|11493.13|10
1626722130000|2021-07-19 19:15:30|11613.64|11493.64|11614.38|11494.38|11614.85|11494.85|11613.51|11493.51|9
1626722140000|2021-07-19 19:15:40|11613.77|11493.77|11614.47|11494.47|11614.47|11494.47|11613.77|11493.77|6
1626722150000|2021-07-19 19:15:50|11614.31|11494.31|11613.25|11493.25|11614.31|11494.31|11613.25|11493.25|9
1626722160000|2021-07-19 19:16:00|11613.23|11493.23|11612.79|11492.79|11613.34|11493.34|11612.79|11492.79|8
1626722170000|2021-07-19 19:16:10|11612.36|11492.36|11611.95|11491.95|11612.36|11492.36|11611.67|11491.67|9
1626722180000|2021-07-19 19:16:20|11611.58|11491.58|11608.71|11488.71|11611.77|11491.77|11608.71|11488.71|10
1626722190000|2021-07-19 19:16:30|11608.48|11488.48|11606.35|11486.35|11608.48|11488.48|11605.95|11485.95|9
1626722200000|2021-07-19 19:16:40|11606.32|11486.32|11603.36|11483.36|11606.32|11486.32|11603.36|11483.36|10
1626722210000|2021-07-19 19:16:50|11603.27|11483.27|11600.8|11480.8|11603.27|11483.27|11600.79|11480.79|9
1626722220000|2021-07-19 19:17:00|11600.65|11480.65|11600.58|11480.58|11600.81|11480.81|11600.58|11480.58|9
1626722230000|2021-07-19 19:17:10|11600.57|11480.57|11599.47|11479.47|11600.57|11480.57|11598.79|11478.79|10
1626722240000|2021-07-19 19:17:20|11599.84|11479.84|11599.81|11479.81|11600.07|11480.07|11598.52|11478.52|10
1626722250000|2021-07-19 19:17:30|11598.95|11478.95|11598.11|11478.11|11598.95|11478.95|11598.11|11478.11|10
1626722260000|2021-07-19 19:17:40|11598.1|11478.1|11598.16|11478.16|11598.28|11478.28|11598.1|11478.1|7
1626722270000|2021-07-19 19:17:50|11597.91|11477.91|11597.97|11477.97|11597.99|11477.99|11597.75|11477.75|9
1626722280000|2021-07-19 19:18:00|11598.13|11478.13|11598.94|11478.94|11599.22|11479.22|11598.13|11478.13|9
1626722290000|2021-07-19 19:18:10|11598.85|11478.85|11598.78|11478.78|11598.85|11478.85|11597.85|11477.85|7
1626722300000|2021-07-19 19:18:20|11598.66|11478.66|11598.29|11478.29|11598.73|11478.73|11598.23|11478.23|8
1626722310000|2021-07-19 19:18:30|11598.56|11478.56|11597.46|11477.46|11598.57|11478.57|11597.45|11477.45|8
1626722320000|2021-07-19 19:18:40|11597.52|11477.52|11597.76|11477.76|11597.76|11477.76|11597.52|11477.52|7
1626722330000|2021-07-19 19:18:50|11597.75|11477.75|11597.48|11477.48|11597.9|11477.9|11597.47|11477.47|9
1626722340000|2021-07-19 19:19:00|11597.51|11477.51|11596.63|11476.63|11597.54|11477.54|11596.63|11476.63|10
1626722350000|2021-07-19 19:19:10|11596.51|11476.51|11590.28|11470.28|11596.51|11476.51|11590.28|11470.28|10
1626722360000|2021-07-19 19:19:20|11590.04|11470.04|11586.45|11466.45|11590.04|11470.04|11586.15|11466.15|10
1626722370000|2021-07-19 19:19:30|11586.46|11466.46|11584.91|11464.91|11586.46|11466.46|11584.81|11464.81|9
1626722380000|2021-07-19 19:19:40|11584.8|11464.8|11586.9|11466.9|11587.27|11467.27|11584.8|11464.8|10
1626722390000|2021-07-19 19:19:50|11587.14|11467.14|11586.93|11466.93|11587.55|11467.55|11586.73|11466.73|10
1626722400000|2021-07-19 19:20:00|11585.56|11465.56|11583.08|11463.08|11585.56|11465.56|11583.08|11463.08|10
1626722410000|2021-07-19 19:20:10|11583.1|11463.1|11580.14|11460.14|11583.47|11463.47|11580.14|11460.14|10
1626722420000|2021-07-19 19:20:20|11580.38|11460.38|11579.64|11459.64|11580.38|11460.38|11578.2|11458.2|10
1626722430000|2021-07-19 19:20:30|11579.72|11459.72|11581.79|11461.79|11582.15|11462.15|11579.72|11459.72|10
1626722440000|2021-07-19 19:20:40|11582.61|11462.61|11584.71|11464.71|11584.71|11464.71|11582.09|11462.09|10
1626722450000|2021-07-19 19:20:50|11584.93|11464.93|11590.41|11470.41|11590.41|11470.41|11584.93|11464.93|10
1626722460000|2021-07-19 19:21:00|11590.48|11470.48|11590.72|11470.72|11591.05|11471.05|11590.44|11470.44|10
1626722470000|2021-07-19 19:21:10|11590.41|11470.41|11592.41|11472.41|11592.41|11472.41|11590.23|11470.23|10
1626722480000|2021-07-19 19:21:20|11591.83|11471.83|11592.58|11472.58|11592.86|11472.86|11591.74|11471.74|9
1626722490000|2021-07-19 19:21:30|11593.87|11473.87|11595.77|11475.77|11595.77|11475.77|11593.34|11473.34|10
1626722500000|2021-07-19 19:21:40|11596.71|11476.71|11598.91|11478.91|11598.91|11478.91|11596.44|11476.44|10
1626722510000|2021-07-19 19:21:50|11599.45|11479.45|11601.34|11481.34|11601.34|11481.34|11599.45|11479.45|9
1626722520000|2021-07-19 19:22:00|11602.21|11482.21|11601.44|11481.44|11602.47|11482.47|11601.44|11481.44|9
1626722530000|2021-07-19 19:22:10|11601.72|11481.72|11601.18|11481.18|11602.13|11482.13|11601.18|11481.18|10
1626722540000|2021-07-19 19:22:20|11601.24|11481.24|11600.29|11480.29|11601.24|11481.24|11600.29|11480.29|10
1626722550000|2021-07-19 19:22:30|11600.37|11480.37|11600.49|11480.49|11600.49|11480.49|11600.18|11480.18|8
1626722560000|2021-07-19 19:22:40|11600.43|11480.43|11601.92|11481.92|11601.92|11481.92|11600.39|11480.39|10
1626722570000|2021-07-19 19:22:50|11602.46|11482.46|11601.96|11481.96|11602.46|11482.46|11601.69|11481.69|9
1626722580000|2021-07-19 19:23:00|11601.95|11481.95|11601.98|11481.98|11602.16|11482.16|11601.02|11481.02|10
1626722590000|2021-07-19 19:23:10|11601.97|11481.97|11600.98|11480.98|11601.97|11481.97|11600.32|11480.32|9
1626722600000|2021-07-19 19:23:20|11600.96|11480.96|11601.62|11481.62|11601.62|11481.62|11600.82|11480.82|7
1626722610000|2021-07-19 19:23:30|11601.53|11481.53|11604.01|11484.01|11604.01|11484.01|11601.53|11481.53|10
1626722620000|2021-07-19 19:23:40|11604.42|11484.42|11604.63|11484.63|11606.58|11486.58|11604.42|11484.42|10
1626722630000|2021-07-19 19:23:50|11605.04|11485.04|11603.51|11483.51|11605.04|11485.04|11603.51|11483.51|9
1626722640000|2021-07-19 19:24:00|11604.26|11484.26|11603.57|11483.57|11604.39|11484.39|11603.57|11483.57|9
1626722650000|2021-07-19 19:24:10|11603.31|11483.31|11603.14|11483.14|11603.41|11483.41|11603.11|11483.11|10
1626722660000|2021-07-19 19:24:20|11603.22|11483.22|11604.33|11484.33|11604.33|11484.33|11602.56|11482.56|10
1626722670000|2021-07-19 19:24:30|11604.54|11484.54|11605.37|11485.37|11605.45|11485.45|11604.54|11484.54|9
1626722680000|2021-07-19 19:24:40|11605.38|11485.38|11604.34|11484.34|11605.75|11485.75|11604.22|11484.22|8
1626722690000|2021-07-19 19:24:50|11604.43|11484.43|11604.95|11484.95|11604.95|11484.95|11604.38|11484.38|10
1626722700000|2021-07-19 19:25:00|11605.04|11485.04|11605.96|11485.96|11605.98|11485.98|11604.78|11484.78|8
1626722710000|2021-07-19 19:25:10|11606.04|11486.04|11603.63|11483.63|11606.04|11486.04|11603.63|11483.63|10
1626722720000|2021-07-19 19:25:20|11603.22|11483.22|11602.4|11482.4|11603.22|11483.22|11601.57|11481.57|9
1626722730000|2021-07-19 19:25:30|11602.59|11482.59|11603.96|11483.96|11604.21|11484.21|11602.55|11482.55|9
1626722740000|2021-07-19 19:25:40|11603.93|11483.93|11604.8|11484.8|11604.96|11484.96|11603.93|11483.93|10
1626722750000|2021-07-19 19:25:50|11604.14|11484.14|11604.7|11484.7|11604.88|11484.88|11604.07|11484.07|10
1626722760000|2021-07-19 19:26:00|11604.87|11484.87|11605.11|11485.11|11605.11|11485.11|11604.78|11484.78|8
1626722770000|2021-07-19 19:26:10|11605.14|11485.14|11607.99|11487.99|11607.99|11487.99|11605.14|11485.14|10
1626722780000|2021-07-19 19:26:20|11608.43|11488.43|11609.89|11489.89|11609.98|11489.98|11608.43|11488.43|10
1626722790000|2021-07-19 19:26:30|11610.46|11490.46|11614.57|11494.57|11614.57|11494.57|11610.46|11490.46|10
1626722800000|2021-07-19 19:26:40|11614.7|11494.7|11618.65|11498.65|11618.67|11498.67|11614.7|11494.7|10
1626722810000|2021-07-19 19:26:50|11618.57|11498.57|11620.99|11500.99|11621.08|11501.08|11618.57|11498.57|9
1626722820000|2021-07-19 19:27:00|11621.83|11501.83|11622.56|11502.56|11622.56|11502.56|11621.67|11501.67|10
1626722830000|2021-07-19 19:27:10|11622.64|11502.64|11624.27|11504.27|11624.27|11504.27|11622.64|11502.64|10
1626722840000|2021-07-19 19:27:20|11624.33|11504.33|11625.11|11505.11|11625.25|11505.25|11624.32|11504.32|10
1626722850000|2021-07-19 19:27:30|11625.12|11505.12|11625.42|11505.42|11625.5|11505.5|11625.12|11505.12|9
1626722860000|2021-07-19 19:27:40|11625.69|11505.69|11627.73|11507.73|11627.73|11507.73|11625.69|11505.69|9
1626722870000|2021-07-19 19:27:50|11627.8|11507.8|11629.44|11509.44|11629.46|11509.46|11627.8|11507.8|9
1626722880000|2021-07-19 19:28:00|11629.42|11509.42|11628.52|11508.52|11629.42|11509.42|11628.26|11508.26|10
1626722890000|2021-07-19 19:28:10|11628.42|11508.42|11629.19|11509.19|11629.34|11509.34|11628.01|11508.01|10
1626722900000|2021-07-19 19:28:20|11629.4|11509.4|11630.76|11510.76|11630.98|11510.98|11629.4|11509.4|10
1626722910000|2021-07-19 19:28:30|11631.05|11511.05|11632.13|11512.13|11632.13|11512.13|11630.9|11510.9|8
1626722920000|2021-07-19 19:28:40|11633.01|11513.01|11633.41|11513.41|11633.42|11513.42|11632.83|11512.83|10
1626722930000|2021-07-19 19:28:50|11634.01|11514.01|11634.95|11514.95|11634.95|11514.95|11633.76|11513.76|6
1626722940000|2021-07-19 19:29:00|11634.97|11514.97|11638.36|11518.36|11638.37|11518.37|11633.51|11513.51|10
1626722950000|2021-07-19 19:29:10|11638.33|11518.33|11636.72|11516.72|11638.67|11518.67|11636.72|11516.72|9
1626722960000|2021-07-19 19:29:20|11636.54|11516.54|11637.62|11517.62|11637.64|11517.64|11636.54|11516.54|9
1626722970000|2021-07-19 19:29:30|11637.76|11517.76|11637.68|11517.68|11637.84|11517.84|11637.45|11517.45|9
1626722980000|2021-07-19 19:29:40|11637.69|11517.69|11637.48|11517.48|11637.86|11517.86|11637.48|11517.48|9
1626722990000|2021-07-19 19:29:50|11637.57|11517.57|11636.99|11516.99|11637.57|11517.57|11636.97|11516.97|10
1626723000000|2021-07-19 19:30:00|11637.38|11517.38|11637.46|11517.46|11637.46|11517.46|11636.94|11516.94|9
1626723010000|2021-07-19 19:30:10|11637.39|11517.39|11636.7|11516.7|11637.47|11517.47|11636.67|11516.67|10
1626723020000|2021-07-19 19:30:20|11636.67|11516.67|11636.69|11516.69|11636.87|11516.87|11636.67|11516.67|9
1626723030000|2021-07-19 19:30:30|11636.77|11516.77|11637.46|11517.46|11637.46|11517.46|11636.76|11516.76|9
1626723040000|2021-07-19 19:30:40|11637.39|11517.39|11637.13|11517.13|11637.6|11517.6|11636.8|11516.8|8
1626723050000|2021-07-19 19:30:50|11637.12|11517.12|11639.74|11519.74|11639.74|11519.74|11637.12|11517.12|8
1626723060000|2021-07-19 19:31:00|11639.1|11519.1|11639.61|11519.61|11640.38|11520.38|11639.1|11519.1|10
1626723070000|2021-07-19 19:31:10|11639.66|11519.66|11639.47|11519.47|11639.68|11519.68|11638.98|11518.98|9
1626723080000|2021-07-19 19:31:20|11639.39|11519.39|11638.38|11518.38|11639.39|11519.39|11638.38|11518.38|10
1626723090000|2021-07-19 19:31:30|11638.47|11518.47|11637.46|11517.46|11638.54|11518.54|11637.46|11517.46|10
1626723100000|2021-07-19 19:31:40|11637.32|11517.32|11638.82|11518.82|11638.82|11518.82|11637.32|11517.32|9
1626723110000|2021-07-19 19:31:50|11639.12|11519.12|11639.44|11519.44|11639.71|11519.71|11639.12|11519.12|8
1626723120000|2021-07-19 19:32:00|11639.43|11519.43|11641.03|11521.03|11641.03|11521.03|11639.43|11519.43|9
1626723130000|2021-07-19 19:32:10|11641.14|11521.14|11642.32|11522.32|11642.32|11522.32|11640.98|11520.98|10
1626723140000|2021-07-19 19:32:20|11642.06|11522.06|11642.79|11522.79|11642.79|11522.79|11642.06|11522.06|9
1626723150000|2021-07-19 19:32:30|11642.83|11522.83|11643.8|11523.8|11643.8|11523.8|11642.83|11522.83|8
1626723160000|2021-07-19 19:32:40|11643.82|11523.82|11644.09|11524.09|11644.98|11524.98|11643.82|11523.82|6
1626723170000|2021-07-19 19:32:50|11644.1|11524.1|11642.47|11522.47|11644.1|11524.1|11642.23|11522.23|9
1626723180000|2021-07-19 19:33:00|11642.32|11522.32|11642.53|11522.53|11642.9|11522.9|11642.32|11522.32|9
1626723190000|2021-07-19 19:33:10|11642.35|11522.35|11641.97|11521.97|11642.35|11522.35|11641.52|11521.52|10
1626723200000|2021-07-19 19:33:20|11641.06|11521.06|11641.86|11521.86|11642.06|11522.06|11641.06|11521.06|9
1626723210000|2021-07-19 19:33:30|11642.5|11522.5|11643.94|11523.94|11643.94|11523.94|11642.5|11522.5|10
1626723220000|2021-07-19 19:33:40|11643.85|11523.85|11642.76|11522.76|11643.85|11523.85|11642.75|11522.75|8
1626723230000|2021-07-19 19:33:50|11642.85|11522.85|11642.81|11522.81|11642.86|11522.86|11642.7|11522.7|8
1626723240000|2021-07-19 19:34:00|11642.69|11522.69|11644.42|11524.42|11644.42|11524.42|11642.43|11522.43|10
1626723250000|2021-07-19 19:34:10|11644.81|11524.81|11647.92|11527.92|11647.92|11527.92|11643.98|11523.98|10
1626723260000|2021-07-19 19:34:20|11647.39|11527.39|11648.78|11528.78|11649.29|11529.29|11647.39|11527.39|9
1626723270000|2021-07-19 19:34:30|11648.83|11528.83|11649.23|11529.23|11649.23|11529.23|11648.55|11528.55|9
1626723280000|2021-07-19 19:34:40|11649.05|11529.05|11649.69|11529.69|11649.86|11529.86|11649.05|11529.05|10
1626723290000|2021-07-19 19:34:50|11650.43|11530.43|11653.65|11533.65|11654.07|11534.07|11650.4|11530.4|10
1626723300000|2021-07-19 19:35:00|11652.7|11532.7|11652.7|11532.7|11652.7|11532.7|11651.88|11531.88|7
1626723310000|2021-07-19 19:35:10|11652.63|11532.63|11652.91|11532.91|11654.49|11534.49|11652.63|11532.63|10
1626723320000|2021-07-19 19:35:20|11652.85|11532.85|11654|11534|11654|11534|11652.7|11532.7|9
1626723330000|2021-07-19 19:35:30|11653.94|11533.94|11652.26|11532.26|11654.1|11534.1|11652.26|11532.26|10
1626723340000|2021-07-19 19:35:40|11652.22|11532.22|11651.72|11531.72|11653.02|11533.02|11651.72|11531.72|8
1626723350000|2021-07-19 19:35:50|11652.67|11532.67|11651.95|11531.95|11652.67|11532.67|11651.95|11531.95|9
1626723360000|2021-07-19 19:36:00|11652.17|11532.17|11650.78|11530.78|11652.17|11532.17|11650.78|11530.78|10
1626723370000|2021-07-19 19:36:10|11650.86|11530.86|11650.47|11530.47|11650.92|11530.92|11650.47|11530.47|8
1626723380000|2021-07-19 19:36:20|11650.39|11530.39|11651.3|11531.3|11651.66|11531.66|11650.39|11530.39|8
1626723390000|2021-07-19 19:36:30|11651.26|11531.26|11652.32|11532.32|11652.32|11532.32|11650.67|11530.67|10
1626723400000|2021-07-19 19:36:40|11653.39|11533.39|11653.29|11533.29|11653.46|11533.46|11653.08|11533.08|10
1626723410000|2021-07-19 19:36:50|11653.67|11533.67|11652.6|11532.6|11653.87|11533.87|11652.6|11532.6|10
1626723420000|2021-07-19 19:37:00|11652.11|11532.11|11650|11530|11652.11|11532.11|11649.89|11529.89|10
1626723430000|2021-07-19 19:37:10|11649.96|11529.96|11648.8|11528.8|11649.96|11529.96|11648.8|11528.8|9
1626723440000|2021-07-19 19:37:20|11648.81|11528.81|11648.58|11528.58|11648.81|11528.81|11648.37|11528.37|9
1626723450000|2021-07-19 19:37:30|11647.48|11527.48|11647.87|11527.87|11647.87|11527.87|11647.48|11527.48|7
1626723460000|2021-07-19 19:37:40|11648|11528|11650.82|11530.82|11650.88|11530.88|11648|11528|10
1626723470000|2021-07-19 19:37:50|11651.86|11531.86|11652.6|11532.6|11652.6|11532.6|11651.86|11531.86|9
1626723480000|2021-07-19 19:38:00|11652.4|11532.4|11651.88|11531.88|11652.4|11532.4|11651.55|11531.55|10
1626723490000|2021-07-19 19:38:10|11651.39|11531.39|11650.3|11530.3|11651.39|11531.39|11650.3|11530.3|9
1626723500000|2021-07-19 19:38:20|11650.25|11530.25|11648.67|11528.67|11650.25|11530.25|11648.67|11528.67|6
1626723510000|2021-07-19 19:38:30|11648.93|11528.93|11648.43|11528.43|11649.19|11529.19|11648.39|11528.39|7
1626723520000|2021-07-19 19:38:40|11648.1|11528.1|11647.71|11527.71|11648.19|11528.19|11647.28|11527.28|9
1626723530000|2021-07-19 19:38:50|11647.58|11527.58|11647.71|11527.71|11647.71|11527.71|11647.1|11527.1|9
1626723540000|2021-07-19 19:39:00|11647.63|11527.63|11648.98|11528.98|11648.98|11528.98|11647.63|11527.63|8
1626723550000|2021-07-19 19:39:10|11648.89|11528.89|11648.79|11528.79|11648.89|11528.89|11648.55|11528.55|8
1626723560000|2021-07-19 19:39:20|11649.63|11529.63|11650.01|11530.01|11650.43|11530.43|11649.63|11529.63|8
1626723570000|2021-07-19 19:39:30|11650.09|11530.09|11651.37|11531.37|11651.37|11531.37|11650.09|11530.09|9
1626723580000|2021-07-19 19:39:40|11651.39|11531.39|11654.27|11534.27|11654.27|11534.27|11651.39|11531.39|10
1626723590000|2021-07-19 19:39:50|11654.59|11534.59|11654.09|11534.09|11654.92|11534.92|11653.77|11533.77|9
1626723600000|2021-07-19 19:40:00|11654.1|11534.1|11654.42|11534.42|11654.56|11534.56|11654.1|11534.1|9
1626723610000|2021-07-19 19:40:10|11655.37|11535.37|11654.55|11534.55|11655.39|11535.39|11654.33|11534.33|9
1626723620000|2021-07-19 19:40:20|11654.64|11534.64|11654.42|11534.42|11654.77|11534.77|11654.36|11534.36|9
1626723630000|2021-07-19 19:40:30|11654.44|11534.44|11654.89|11534.89|11654.89|11534.89|11654.36|11534.36|6
1626723640000|2021-07-19 19:40:40|11654.9|11534.9|11656.71|11536.71|11656.71|11536.71|11654.55|11534.55|10
1626723650000|2021-07-19 19:40:50|11657.16|11537.16|11657.37|11537.37|11657.59|11537.59|11657.16|11537.16|10
1626723660000|2021-07-19 19:41:00|11657.48|11537.48|11658.27|11538.27|11658.27|11538.27|11657.48|11537.48|9
1626723670000|2021-07-19 19:41:10|11658.42|11538.42|11659|11539|11659|11539|11658.42|11538.42|9
1626723680000|2021-07-19 19:41:20|11659.01|11539.01|11660.25|11540.25|11660.64|11540.64|11658.98|11538.98|10
1626723690000|2021-07-19 19:41:30|11659.43|11539.43|11660.58|11540.58|11661.38|11541.38|11659.38|11539.38|9
1626723700000|2021-07-19 19:41:40|11660.77|11540.77|11661.13|11541.13|11661.27|11541.27|11660.77|11540.77|10
1626723710000|2021-07-19 19:41:50|11661.08|11541.08|11661.33|11541.33|11661.49|11541.49|11661.01|11541.01|10
1626723720000|2021-07-19 19:42:00|11661.12|11541.12|11659.82|11539.82|11661.12|11541.12|11659.26|11539.26|9
1626723730000|2021-07-19 19:42:10|11659.84|11539.84|11659.64|11539.64|11659.96|11539.96|11659.58|11539.58|9
1626723740000|2021-07-19 19:42:20|11659.7|11539.7|11661.09|11541.09|11661.09|11541.09|11659.68|11539.68|9
1626723750000|2021-07-19 19:42:30|11661.11|11541.11|11661.53|11541.53|11661.58|11541.58|11661.11|11541.11|9
1626723760000|2021-07-19 19:42:40|11661.54|11541.54|11661.93|11541.93|11662.19|11542.19|11661.54|11541.54|9
1626723770000|2021-07-19 19:42:50|11660.99|11540.99|11661.05|11541.05|11661.05|11541.05|11660.42|11540.42|9
1626723780000|2021-07-19 19:43:00|11661.07|11541.07|11660.35|11540.35|11661.1|11541.1|11660.35|11540.35|10
1626723790000|2021-07-19 19:43:10|11660.45|11540.45|11660.67|11540.67|11660.97|11540.97|11660.45|11540.45|10
1626723800000|2021-07-19 19:43:20|11660.5|11540.5|11661.08|11541.08|11661.08|11541.08|11660.34|11540.34|10
1626723810000|2021-07-19 19:43:30|11660.98|11540.98|11661.47|11541.47|11661.99|11541.99|11660.98|11540.98|10
1626723820000|2021-07-19 19:43:40|11661.54|11541.54|11660.59|11540.59|11661.54|11541.54|11660.59|11540.59|8
1626723830000|2021-07-19 19:43:50|11660.63|11540.63|11660.29|11540.29|11660.63|11540.63|11660.2|11540.2|10
1626723840000|2021-07-19 19:44:00|11660.48|11540.48|11661.71|11541.71|11661.71|11541.71|11660.48|11540.48|9
1626723850000|2021-07-19 19:44:10|11661.73|11541.73|11660.79|11540.79|11661.75|11541.75|11660.5|11540.5|9
1626723860000|2021-07-19 19:44:20|11661.38|11541.38|11661.04|11541.04|11661.39|11541.39|11660.86|11540.86|10
1626723870000|2021-07-19 19:44:30|11661.01|11541.01|11660.21|11540.21|11661.01|11541.01|11660.11|11540.11|7
1626723880000|2021-07-19 19:44:40|11660.06|11540.06|11661.02|11541.02|11661.15|11541.15|11660.06|11540.06|10
1626723890000|2021-07-19 19:44:50|11661.21|11541.21|11659.92|11539.92|11661.3|11541.3|11659.21|11539.21|10
1626723900000|2021-07-19 19:45:00|11659.8|11539.8|11658.78|11538.78|11659.8|11539.8|11658.21|11538.21|10
1626723910000|2021-07-19 19:45:10|11658.87|11538.87|11661.12|11541.12|11661.12|11541.12|11658.87|11538.87|10
1626723920000|2021-07-19 19:45:20|11660.89|11540.89|11661.68|11541.68|11661.68|11541.68|11659.67|11539.67|10
1626723930000|2021-07-19 19:45:30|11661.39|11541.39|11660.83|11540.83|11661.39|11541.39|11660.7|11540.7|9
1626723940000|2021-07-19 19:45:40|11660.84|11540.84|11660.92|11540.92|11660.92|11540.92|11660.76|11540.76|7
1626723950000|2021-07-19 19:45:50|11660.9|11540.9|11661.44|11541.44|11661.59|11541.59|11660.59|11540.59|9
1626723960000|2021-07-19 19:46:00|11660.93|11540.93|11662.61|11542.61|11662.61|11542.61|11660.93|11540.93|10
1626723970000|2021-07-19 19:46:10|11662.46|11542.46|11662.28|11542.28|11662.46|11542.46|11661.93|11541.93|9
1626723980000|2021-07-19 19:46:20|11662.63|11542.63|11662.82|11542.82|11662.92|11542.92|11662.62|11542.62|8
1626723990000|2021-07-19 19:46:30|11662.73|11542.73|11660.1|11540.1|11662.73|11542.73|11660.1|11540.1|10
1626724000000|2021-07-19 19:46:40|11659.86|11539.86|11659.47|11539.47|11659.86|11539.86|11658.63|11538.63|10
1626724010000|2021-07-19 19:46:50|11658.21|11538.21|11657.25|11537.25|11658.21|11538.21|11656.92|11536.92|9
1626724020000|2021-07-19 19:47:00|11657.14|11537.14|11658.86|11538.86|11658.86|11538.86|11657.14|11537.14|10
1626724030000|2021-07-19 19:47:10|11658.71|11538.71|11657.27|11537.27|11658.72|11538.72|11657.27|11537.27|10
1626724040000|2021-07-19 19:47:20|11657.3|11537.3|11657.2|11537.2|11657.34|11537.34|11656.87|11536.87|10
1626724050000|2021-07-19 19:47:30|11656.76|11536.76|11657.18|11537.18|11657.85|11537.85|11656.76|11536.76|7
1626724060000|2021-07-19 19:47:40|11657.1|11537.1|11656.07|11536.07|11657.27|11537.27|11656.07|11536.07|9
1626724070000|2021-07-19 19:47:50|11655.84|11535.84|11655.09|11535.09|11655.84|11535.84|11655.09|11535.09|9
1626724080000|2021-07-19 19:48:00|11654.12|11534.12|11654.52|11534.52|11655.29|11535.29|11654.12|11534.12|8
1626724090000|2021-07-19 19:48:10|11654.39|11534.39|11651.65|11531.65|11654.52|11534.52|11651.65|11531.65|10
1626724100000|2021-07-19 19:48:20|11651.61|11531.61|11651.94|11531.94|11651.94|11531.94|11651.09|11531.09|9
1626724110000|2021-07-19 19:48:30|11651.8|11531.8|11651.65|11531.65|11651.87|11531.87|11651.65|11531.65|10
1626724120000|2021-07-19 19:48:40|11651.57|11531.57|11650.7|11530.7|11651.62|11531.62|11650.52|11530.52|8
1626724130000|2021-07-19 19:48:50|11650.64|11530.64|11650.99|11530.99|11650.99|11530.99|11650.04|11530.04|9
1626724140000|2021-07-19 19:49:00|11651.14|11531.14|11651.21|11531.21|11651.21|11531.21|11650.93|11530.93|9
1626724150000|2021-07-19 19:49:10|11651.3|11531.3|11649.42|11529.42|11651.3|11531.3|11649.06|11529.06|8
1626724160000|2021-07-19 19:49:20|11649.56|11529.56|11649.93|11529.93|11649.93|11529.93|11649.38|11529.38|10
1626724170000|2021-07-19 19:49:30|11649.91|11529.91|11649.75|11529.75|11650.47|11530.47|11649.75|11529.75|10
1626724180000|2021-07-19 19:49:40|11649.99|11529.99|11648.72|11528.72|11649.99|11529.99|11648.72|11528.72|8
1626724190000|2021-07-19 19:49:50|11648.55|11528.55|11647.75|11527.75|11648.55|11528.55|11647.75|11527.75|9
1626724200000|2021-07-19 19:50:00|11647.64|11527.64|11646.22|11526.22|11647.64|11527.64|11646.22|11526.22|10
1626724210000|2021-07-19 19:50:10|11646.17|11526.17|11645.2|11525.2|11646.17|11526.17|11645.2|11525.2|9
1626724220000|2021-07-19 19:50:20|11644.93|11524.93|11642.67|11522.67|11644.93|11524.93|11642.67|11522.67|10
1626724230000|2021-07-19 19:50:30|11641.44|11521.44|11635.9|11515.9|11641.44|11521.44|11635.9|11515.9|10
1626724240000|2021-07-19 19:50:40|11636.68|11516.68|11635.47|11515.47|11636.68|11516.68|11635.47|11515.47|9
1626724250000|2021-07-19 19:50:50|11635.38|11515.38|11634.67|11514.67|11635.56|11515.56|11634.67|11514.67|10
1626724260000|2021-07-19 19:51:00|11634.71|11514.71|11633.42|11513.42|11634.71|11514.71|11633.42|11513.42|10
1626724270000|2021-07-19 19:51:10|11631.97|11511.97|11631.8|11511.8|11631.97|11511.97|11630.95|11510.95|8
1626724280000|2021-07-19 19:51:20|11631.77|11511.77|11633.26|11513.26|11633.26|11513.26|11631.77|11511.77|9
1626724290000|2021-07-19 19:51:30|11633.41|11513.41|11632.17|11512.17|11633.41|11513.41|11631.87|11511.87|10
1626724300000|2021-07-19 19:51:40|11632.05|11512.05|11633.72|11513.72|11634.59|11514.59|11631.96|11511.96|10
1626724310000|2021-07-19 19:51:50|11633.94|11513.94|11635.1|11515.1|11635.1|11515.1|11633.94|11513.94|9
1626724320000|2021-07-19 19:52:00|11635.29|11515.29|11636.93|11516.93|11636.93|11516.93|11635.14|11515.14|9
1626724330000|2021-07-19 19:52:10|11636.63|11516.63|11636.21|11516.21|11636.63|11516.63|11636.21|11516.21|10
1626724340000|2021-07-19 19:52:20|11636.25|11516.25|11636.2|11516.2|11636.36|11516.36|11635.22|11515.22|9
1626724350000|2021-07-19 19:52:30|11635.83|11515.83|11634.46|11514.46|11635.83|11515.83|11634.3|11514.3|10
1626724360000|2021-07-19 19:52:40|11634.49|11514.49|11634.19|11514.19|11634.71|11514.71|11634.11|11514.11|10
1626724370000|2021-07-19 19:52:50|11634.13|11514.13|11633.34|11513.34|11634.16|11514.16|11633.34|11513.34|9
1626724380000|2021-07-19 19:53:00|11633.37|11513.37|11633.78|11513.78|11633.78|11513.78|11633.32|11513.32|7
1626724390000|2021-07-19 19:53:10|11634.28|11514.28|11635.68|11515.68|11635.68|11515.68|11634.28|11514.28|9
1626724400000|2021-07-19 19:53:20|11635.8|11515.8|11637.01|11517.01|11637.01|11517.01|11635.75|11515.75|10
1626724410000|2021-07-19 19:53:30|11637.03|11517.03|11641.66|11521.66|11641.66|11521.66|11637.03|11517.03|10
1626724420000|2021-07-19 19:53:40|11642.36|11522.36|11644.78|11524.78|11644.78|11524.78|11642.36|11522.36|10
1626724430000|2021-07-19 19:53:50|11644.99|11524.99|11647.6|11527.6|11647.6|11527.6|11644.94|11524.94|9
1626724440000|2021-07-19 19:54:00|11647.71|11527.71|11649.28|11529.28|11649.28|11529.28|11647.23|11527.23|10
1626724450000|2021-07-19 19:54:10|11649.27|11529.27|11649.1|11529.1|11649.27|11529.27|11649.02|11529.02|9
1626724460000|2021-07-19 19:54:20|11649.15|11529.15|11648.05|11528.05|11649.15|11529.15|11648.05|11528.05|8
1626724470000|2021-07-19 19:54:30|11648.09|11528.09|11646.78|11526.78|11648.58|11528.58|11646.78|11526.78|10
1626724480000|2021-07-19 19:54:40|11646.88|11526.88|11648.19|11528.19|11648.43|11528.43|11646.88|11526.88|10
1626724490000|2021-07-19 19:54:50|11648.26|11528.26|11647.04|11527.04|11648.46|11528.46|11647.04|11527.04|10
1626724500000|2021-07-19 19:55:00|11647.05|11527.05|11646.75|11526.75|11647.81|11527.81|11646.74|11526.74|8
1626724510000|2021-07-19 19:55:10|11646.6|11526.6|11645.89|11525.89|11646.6|11526.6|11645.89|11525.89|6
1626724520000|2021-07-19 19:55:20|11645.67|11525.67|11644.73|11524.73|11645.67|11525.67|11644.47|11524.47|9
1626724530000|2021-07-19 19:55:30|11644.58|11524.58|11643.98|11523.98|11644.69|11524.69|11643.52|11523.52|9
1626724540000|2021-07-19 19:55:40|11644.13|11524.13|11647.38|11527.38|11647.38|11527.38|11644.13|11524.13|9
1626724550000|2021-07-19 19:55:50|11647.98|11527.98|11648.28|11528.28|11648.28|11528.28|11647.98|11527.98|7
1626724560000|2021-07-19 19:56:00|11648.48|11528.48|11650.14|11530.14|11650.14|11530.14|11648.44|11528.44|9
1626724570000|2021-07-19 19:56:10|11650.16|11530.16|11654.89|11534.89|11654.89|11534.89|11650.16|11530.16|10
1626724580000|2021-07-19 19:56:20|11656|11536|11657.67|11537.67|11657.67|11537.67|11656|11536|10
1626724590000|2021-07-19 19:56:30|11657.64|11537.64|11661.77|11541.77|11661.77|11541.77|11657.49|11537.49|10
1626724600000|2021-07-19 19:56:40|11662.02|11542.02|11665.2|11545.2|11665.2|11545.2|11662.02|11542.02|10
1626724610000|2021-07-19 19:56:50|11665.64|11545.64|11666.76|11546.76|11667.25|11547.25|11665.64|11545.64|10
1626724620000|2021-07-19 19:57:00|11666.86|11546.86|11669.06|11549.06|11669.13|11549.13|11666.86|11546.86|10
1626724630000|2021-07-19 19:57:10|11669.09|11549.09|11669.4|11549.4|11669.4|11549.4|11669.09|11549.09|8
1626724640000|2021-07-19 19:57:20|11669.41|11549.41|11668.68|11548.68|11669.41|11549.41|11668.49|11548.49|9
1626724650000|2021-07-19 19:57:30|11667.74|11547.74|11668.64|11548.64|11668.8|11548.8|11667.66|11547.66|10
1626724660000|2021-07-19 19:57:40|11668.5|11548.5|11668.92|11548.92|11669.35|11549.35|11668.25|11548.25|10
1626724670000|2021-07-19 19:57:50|11668.65|11548.65|11669.22|11549.22|11669.22|11549.22|11668.63|11548.63|10
1626724680000|2021-07-19 19:58:00|11669.38|11549.38|11669.76|11549.76|11670.75|11550.75|11669.38|11549.38|10
1626724690000|2021-07-19 19:58:10|11669.71|11549.71|11671.1|11551.1|11671.1|11551.1|11669.71|11549.71|10
1626724700000|2021-07-19 19:58:20|11670.96|11550.96|11669.05|11549.05|11671.19|11551.19|11668.77|11548.77|10
1626724710000|2021-07-19 19:58:30|11669.04|11549.04|11669.82|11549.82|11670.35|11550.35|11669.04|11549.04|10
1626724720000|2021-07-19 19:58:40|11668.95|11548.95|11668.17|11548.17|11668.95|11548.95|11668.17|11548.17|7
1626724730000|2021-07-19 19:58:50|11669.36|11549.36|11671.19|11551.19|11671.19|11551.19|11669.36|11549.36|10
1626724740000|2021-07-19 19:59:00|11671.48|11551.48|11673.55|11553.55|11673.55|11553.55|11671.48|11551.48|9
1626724750000|2021-07-19 19:59:10|11672.87|11552.87|11671.93|11551.93|11672.87|11552.87|11671.93|11551.93|7
1626724760000|2021-07-19 19:59:20|11671.13|11551.13|11667.41|11547.41|11671.13|11551.13|11667.41|11547.41|10
1626724770000|2021-07-19 19:59:30|11666.47|11546.47|11664.26|11544.26|11666.47|11546.47|11664.26|11544.26|9
1626724780000|2021-07-19 19:59:40|11664.1|11544.1|11664.55|11544.55|11664.73|11544.73|11662.97|11542.97|10
1626724790000|2021-07-19 19:59:50|11664.38|11544.38|11664.56|11544.56|11664.63|11544.63|11664.11|11544.11|10
1626724800000|2021-07-19 20:00:00|11664.67|11544.67|11670.06|11550.06|11670.06|11550.06|11664.67|11544.67|10
1626724810000|2021-07-19 20:00:10|11670.34|11550.34|11672.71|11552.71|11672.71|11552.71|11670.34|11550.34|9
1626724820000|2021-07-19 20:00:20|11672.96|11552.96|11678.08|11558.08|11678.08|11558.08|11672.96|11552.96|9
1626724830000|2021-07-19 20:00:30|11678.09|11558.09|11681.86|11561.86|11681.86|11561.86|11678.09|11558.09|10
1626724840000|2021-07-19 20:00:40|11682.1|11562.1|11680.04|11560.04|11682.1|11562.1|11680|11560|10
1626724850000|2021-07-19 20:00:50|11679.95|11559.95|11677.87|11557.87|11680.84|11560.84|11677.17|11557.17|10
1626724860000|2021-07-19 20:01:00|11677.91|11557.91|11677.59|11557.59|11678.38|11558.38|11677.19|11557.19|10
1626724870000|2021-07-19 20:01:10|11677.01|11557.01|11674.88|11554.88|11677.01|11557.01|11674.88|11554.88|10
1626724880000|2021-07-19 20:01:20|11674.96|11554.96|11675.84|11555.84|11675.84|11555.84|11674.78|11554.78|9
1626724890000|2021-07-19 20:01:30|11675.74|11555.74|11675.9|11555.9|11676.58|11556.58|11675.74|11555.74|9
1626724900000|2021-07-19 20:01:40|11675.14|11555.14|11675.47|11555.47|11676.26|11556.26|11675.14|11555.14|10
1626724910000|2021-07-19 20:01:50|11675.45|11555.45|11674.89|11554.89|11676.48|11556.48|11674.89|11554.89|10
1626724920000|2021-07-19 20:02:00|11674.87|11554.87|11675.42|11555.42|11675.42|11555.42|11674.15|11554.15|8
1626724930000|2021-07-19 20:02:10|11675.45|11555.45|11675.38|11555.38|11675.45|11555.45|11675.09|11555.09|9
1626724940000|2021-07-19 20:02:20|11675.41|11555.41|11674.96|11554.96|11675.41|11555.41|11674.96|11554.96|8
1626724950000|2021-07-19 20:02:30|11673.99|11553.99|11671.87|11551.87|11673.99|11553.99|11671.87|11551.87|10
1626724960000|2021-07-19 20:02:40|11671.83|11551.83|11670.85|11550.85|11672.28|11552.28|11670.85|11550.85|9
1626724970000|2021-07-19 20:02:50|11670.57|11550.57|11669.49|11549.49|11670.57|11550.57|11669.49|11549.49|7
1626724980000|2021-07-19 20:03:00|11667.51|11547.51|11666.08|11546.08|11667.51|11547.51|11666.05|11546.05|9
1626724990000|2021-07-19 20:03:10|11666.01|11546.01|11664.5|11544.5|11666.01|11546.01|11664.5|11544.5|8
1626725000000|2021-07-19 20:03:20|11664.48|11544.48|11665.67|11545.67|11665.67|11545.67|11664.48|11544.48|8
1626725010000|2021-07-19 20:03:30|11665.38|11545.38|11666.81|11546.81|11666.81|11546.81|11665.37|11545.37|9
1626725020000|2021-07-19 20:03:40|11667.04|11547.04|11667.32|11547.32|11668.6|11548.6|11667.04|11547.04|10
1626725030000|2021-07-19 20:03:50|11666.97|11546.97|11667.22|11547.22|11667.22|11547.22|11666.21|11546.21|8
1626725040000|2021-07-19 20:04:00|11667.57|11547.57|11667.87|11547.87|11667.87|11547.87|11667.04|11547.04|8
1626725050000|2021-07-19 20:04:10|11668.58|11548.58|11669.49|11549.49|11669.54|11549.54|11667.88|11547.88|9
1626725060000|2021-07-19 20:04:20|11669.15|11549.15|11666.93|11546.93|11669.15|11549.15|11666.93|11546.93|9
1626725070000|2021-07-19 20:04:30|11666.23|11546.23|11665.55|11545.55|11666.27|11546.27|11665.49|11545.49|10
1626725080000|2021-07-19 20:04:40|11665.46|11545.46|11664.68|11544.68|11665.79|11545.79|11664.48|11544.48|9
1626725090000|2021-07-19 20:04:50|11664.86|11544.86|11662.63|11542.63|11664.86|11544.86|11661.84|11541.84|9
1626725100000|2021-07-19 20:05:00|11662.5|11542.5|11661.08|11541.08|11662.5|11542.5|11661.08|11541.08|9
1626725110000|2021-07-19 20:05:10|11660.96|11540.96|11660.13|11540.13|11661.12|11541.12|11660.02|11540.02|9
1626725120000|2021-07-19 20:05:20|11658.27|11538.27|11658.15|11538.15|11658.36|11538.36|11658.04|11538.04|9
1626725130000|2021-07-19 20:05:30|11657.85|11537.85|11657.57|11537.57|11657.85|11537.85|11657.57|11537.57|7
1626725140000|2021-07-19 20:05:40|11657.5|11537.5|11657.1|11537.1|11657.85|11537.85|11657.1|11537.1|9
1626725150000|2021-07-19 20:05:50|11656.63|11536.63|11654.93|11534.93|11656.63|11536.63|11654.34|11534.34|9
1626725160000|2021-07-19 20:06:00|11655.19|11535.19|11655.45|11535.45|11656.24|11536.24|11654.61|11534.61|9
1626725170000|2021-07-19 20:06:10|11656.2|11536.2|11655.58|11535.58|11656.41|11536.41|11655.16|11535.16|10
1626725180000|2021-07-19 20:06:20|11655.69|11535.69|11657.13|11537.13|11657.31|11537.31|11655.69|11535.69|9
1626725190000|2021-07-19 20:06:30|11657.21|11537.21|11656.84|11536.84|11657.21|11537.21|11656.65|11536.65|9
1626725200000|2021-07-19 20:06:40|11656.88|11536.88|11657.92|11537.92|11658.32|11538.32|11656.75|11536.75|10
1626725210000|2021-07-19 20:06:50|11657.04|11537.04|11657.13|11537.13|11657.31|11537.31|11657.04|11537.04|9
1626725220000|2021-07-19 20:07:00|11656.76|11536.76|11656.15|11536.15|11656.76|11536.76|11655.98|11535.98|10
1626725230000|2021-07-19 20:07:10|11656.36|11536.36|11658.43|11538.43|11658.43|11538.43|11656.36|11536.36|10
1626725240000|2021-07-19 20:07:20|11658.42|11538.42|11658.14|11538.14|11659.12|11539.12|11657.22|11537.22|9
1626725250000|2021-07-19 20:07:30|11656.92|11536.92|11656.67|11536.67|11657.36|11537.36|11656.67|11536.67|10
1626725260000|2021-07-19 20:07:40|11656.34|11536.34|11655.54|11535.54|11656.49|11536.49|11655.21|11535.21|10
1626725270000|2021-07-19 20:07:50|11655.33|11535.33|11656.74|11536.74|11656.74|11536.74|11655.33|11535.33|9
1626725280000|2021-07-19 20:08:00|11656|11536|11656.01|11536.01|11656.11|11536.11|11655.37|11535.37|10
1626725290000|2021-07-19 20:08:10|11655.96|11535.96|11656.04|11536.04|11656.46|11536.46|11655.44|11535.44|10
1626725300000|2021-07-19 20:08:20|11656.2|11536.2|11658.44|11538.44|11658.46|11538.46|11656.2|11536.2|9
1626725310000|2021-07-19 20:08:30|11658.46|11538.46|11658.33|11538.33|11658.46|11538.46|11657.95|11537.95|9
1626725320000|2021-07-19 20:08:40|11658.31|11538.31|11657.49|11537.49|11658.42|11538.42|11657.49|11537.49|8
1626725330000|2021-07-19 20:08:50|11657.48|11537.48|11658.7|11538.7|11658.8|11538.8|11657.46|11537.46|9
1626725340000|2021-07-19 20:09:00|11658.15|11538.15|11657.57|11537.57|11658.89|11538.89|11657.57|11537.57|9
1626725350000|2021-07-19 20:09:10|11658.68|11538.68|11657.68|11537.68|11658.68|11538.68|11657.51|11537.51|10
1626725360000|2021-07-19 20:09:20|11657.69|11537.69|11658.43|11538.43|11658.57|11538.57|11657.69|11537.69|9
1626725370000|2021-07-19 20:09:30|11659.48|11539.48|11658.09|11538.09|11659.52|11539.52|11658.09|11538.09|9
1626725380000|2021-07-19 20:09:40|11658.22|11538.22|11657.62|11537.62|11658.22|11538.22|11657.59|11537.59|9
1626725390000|2021-07-19 20:09:50|11657.6|11537.6|11657.29|11537.29|11657.6|11537.6|11656.96|11536.96|9
1626725400000|2021-07-19 20:10:00|11657.48|11537.48|11656.99|11536.99|11657.48|11537.48|11656.9|11536.9|10
1626725410000|2021-07-19 20:10:10|11656.91|11536.91|11657.24|11537.24|11657.24|11537.24|11656.91|11536.91|7
1626725420000|2021-07-19 20:10:20|11657.25|11537.25|11658.03|11538.03|11658.26|11538.26|11657.12|11537.12|8
1626725430000|2021-07-19 20:10:30|11658.02|11538.02|11658.07|11538.07|11658.26|11538.26|11658.02|11538.02|8
1626725440000|2021-07-19 20:10:40|11658.06|11538.06|11658.29|11538.29|11658.29|11538.29|11657.52|11537.52|10
1626725450000|2021-07-19 20:10:50|11658.37|11538.37|11660.72|11540.72|11660.72|11540.72|11658.33|11538.33|9
1626725460000|2021-07-19 20:11:00|11660.57|11540.57|11660.36|11540.36|11661.04|11541.04|11660.33|11540.33|8
1626725470000|2021-07-19 20:11:10|11661.17|11541.17|11662.6|11542.6|11662.65|11542.65|11660.98|11540.98|9
1626725480000|2021-07-19 20:11:20|11662.54|11542.54|11660.64|11540.64|11662.54|11542.54|11660.64|11540.64|10
1626725490000|2021-07-19 20:11:30|11660.56|11540.56|11659.35|11539.35|11660.56|11540.56|11659.35|11539.35|10
1626725500000|2021-07-19 20:11:40|11659.11|11539.11|11657.55|11537.55|11659.11|11539.11|11657.55|11537.55|9
1626725510000|2021-07-19 20:11:50|11657.34|11537.34|11658.67|11538.67|11658.67|11538.67|11657.13|11537.13|9
1626725520000|2021-07-19 20:12:00|11658.59|11538.59|11659.56|11539.56|11659.6|11539.6|11658.41|11538.41|9
1626725530000|2021-07-19 20:12:10|11659.57|11539.57|11660.82|11540.82|11661.03|11541.03|11659.57|11539.57|9
1626725540000|2021-07-19 20:12:20|11660.73|11540.73|11660.42|11540.42|11660.91|11540.91|11660.4|11540.4|10
1626725550000|2021-07-19 20:12:30|11660.3|11540.3|11660.02|11540.02|11660.3|11540.3|11659.96|11539.96|9
1626725560000|2021-07-19 20:12:40|11660.01|11540.01|11660.01|11540.01|11661.03|11541.03|11659.78|11539.78|10
1626725570000|2021-07-19 20:12:50|11660.07|11540.07|11658.74|11538.74|11660.4|11540.4|11658.28|11538.28|10
1626725580000|2021-07-19 20:13:00|11658.64|11538.64|11659.58|11539.58|11659.64|11539.64|11658.64|11538.64|9
1626725590000|2021-07-19 20:13:10|11659.57|11539.57|11660.76|11540.76|11660.77|11540.77|11659.57|11539.57|10
1626725600000|2021-07-19 20:13:20|11660.47|11540.47|11660.09|11540.09|11660.48|11540.48|11660.06|11540.06|9
1626725610000|2021-07-19 20:13:30|11660.07|11540.07|11660.03|11540.03|11661.43|11541.43|11659.82|11539.82|10
1626725620000|2021-07-19 20:13:40|11660.09|11540.09|11661.89|11541.89|11661.89|11541.89|11660.09|11540.09|10
1626725630000|2021-07-19 20:13:50|11661.03|11541.03|11659.26|11539.26|11661.05|11541.05|11657.67|11537.67|10
1626725640000|2021-07-19 20:14:00|11659.7|11539.7|11659.97|11539.97|11659.97|11539.97|11659.1|11539.1|10
1626725650000|2021-07-19 20:14:10|11659.99|11539.99|11660.29|11540.29|11660.47|11540.47|11659.91|11539.91|8
1626725660000|2021-07-19 20:14:20|11660.43|11540.43|11660.49|11540.49|11660.58|11540.58|11659.14|11539.14|10
1626725670000|2021-07-19 20:14:30|11660.52|11540.52|11658.65|11538.65|11660.65|11540.65|11658.65|11538.65|9
1626725680000|2021-07-19 20:14:40|11658.72|11538.72|11660.29|11540.29|11660.29|11540.29|11658.72|11538.72|10
1626725690000|2021-07-19 20:14:50|11659.74|11539.74|11659.1|11539.1|11659.74|11539.74|11659.01|11539.01|10
1626725700000|2021-07-19 20:15:00|11658.99|11538.99|11660.89|11540.89|11660.89|11540.89|11658.99|11538.99|10
1626725710000|2021-07-19 20:15:10|11660.92|11540.92|11660|11540|11660.92|11540.92|11660|11540|9
1626725720000|2021-07-19 20:15:20|11660.03|11540.03|11658.99|11538.99|11660.05|11540.05|11658.24|11538.24|9
1626725730000|2021-07-19 20:15:30|11659.16|11539.16|11663|11543|11663.13|11543.13|11659.16|11539.16|10
1626725740000|2021-07-19 20:15:40|11662.86|11542.86|11664.82|11544.82|11664.82|11544.82|11662.72|11542.72|10
1626725750000|2021-07-19 20:15:50|11664.84|11544.84|11665.4|11545.4|11665.41|11545.41|11664.65|11544.65|10
1626725760000|2021-07-19 20:16:00|11665.48|11545.48|11669.16|11549.16|11669.16|11549.16|11665.48|11545.48|10
1626725770000|2021-07-19 20:16:10|11669.53|11549.53|11669.42|11549.42|11670.11|11550.11|11668.89|11548.89|10
1626725780000|2021-07-19 20:16:20|11669.43|11549.43|11669.25|11549.25|11669.87|11549.87|11669.25|11549.25|10
1626725790000|2021-07-19 20:16:30|11669.2|11549.2|11668.87|11548.87|11669.71|11549.71|11668.87|11548.87|10
1626725800000|2021-07-19 20:16:40|11668.89|11548.89|11666.9|11546.9|11668.89|11548.89|11666.9|11546.9|10
1626725810000|2021-07-19 20:16:50|11665.22|11545.22|11664.2|11544.2|11665.22|11545.22|11664.13|11544.13|10
1626725820000|2021-07-19 20:17:00|11664.22|11544.22|11662.46|11542.46|11664.22|11544.22|11662.46|11542.46|8
1626725830000|2021-07-19 20:17:10|11662.48|11542.48|11661.86|11541.86|11662.48|11542.48|11661.86|11541.86|10
1626725840000|2021-07-19 20:17:20|11662.28|11542.28|11662.06|11542.06|11662.65|11542.65|11662.06|11542.06|10
1626725850000|2021-07-19 20:17:30|11662.08|11542.08|11662.19|11542.19|11662.39|11542.39|11662.07|11542.07|9
1626725860000|2021-07-19 20:17:40|11661.6|11541.6|11661.5|11541.5|11661.7|11541.7|11661.24|11541.24|8
1626725870000|2021-07-19 20:17:50|11661.31|11541.31|11659.54|11539.54|11661.48|11541.48|11659.54|11539.54|9
1626725880000|2021-07-19 20:18:00|11659.53|11539.53|11659.06|11539.06|11659.53|11539.53|11659.06|11539.06|8
1626725890000|2021-07-19 20:18:10|11659.05|11539.05|11659.53|11539.53|11659.68|11539.68|11658.86|11538.86|9
1626725900000|2021-07-19 20:18:20|11659.68|11539.68|11659.22|11539.22|11659.68|11539.68|11659.22|11539.22|10
1626725910000|2021-07-19 20:18:30|11659.35|11539.35|11659.23|11539.23|11659.45|11539.45|11659.06|11539.06|9
1626725920000|2021-07-19 20:18:40|11659.4|11539.4|11658.18|11538.18|11659.41|11539.41|11658.04|11538.04|10
1626725930000|2021-07-19 20:18:50|11657.95|11537.95|11658.59|11538.59|11658.82|11538.82|11657.83|11537.83|9
1626725940000|2021-07-19 20:19:00|11658.15|11538.15|11657.67|11537.67|11658.16|11538.16|11657.57|11537.57|10
1626725950000|2021-07-19 20:19:10|11657.82|11537.82|11658.37|11538.37|11658.38|11538.38|11657.79|11537.79|9
1626725960000|2021-07-19 20:19:20|11658.3|11538.3|11657.27|11537.27|11658.3|11538.3|11657.22|11537.22|8
1626725970000|2021-07-19 20:19:30|11657.51|11537.51|11657.24|11537.24|11658.21|11538.21|11657.09|11537.09|10
1626725980000|2021-07-19 20:19:40|11658.16|11538.16|11657.22|11537.22|11658.19|11538.19|11657.22|11537.22|10
1626725990000|2021-07-19 20:19:50|11656.8|11536.8|11655.08|11535.08|11656.8|11536.8|11654.73|11534.73|10
1626726000000|2021-07-19 20:20:00|11654.5|11534.5|11654.53|11534.53|11654.91|11534.91|11654.44|11534.44|8
1626726010000|2021-07-19 20:20:10|11654.48|11534.48|11652.41|11532.41|11654.48|11534.48|11652.41|11532.41|10
1626726020000|2021-07-19 20:20:20|11652.19|11532.19|11651.32|11531.32|11652.45|11532.45|11651.32|11531.32|8
1626726030000|2021-07-19 20:20:30|11651.18|11531.18|11650.48|11530.48|11651.18|11531.18|11650.43|11530.43|10
1626726040000|2021-07-19 20:20:40|11650.64|11530.64|11649.52|11529.52|11650.64|11530.64|11649.52|11529.52|8
1626726050000|2021-07-19 20:20:50|11649.15|11529.15|11648.26|11528.26|11649.98|11529.98|11648.24|11528.24|9
1626726060000|2021-07-19 20:21:00|11648.3|11528.3|11648.48|11528.48|11648.48|11528.48|11648.3|11528.3|7
1626726070000|2021-07-19 20:21:10|11648.45|11528.45|11648.82|11528.82|11648.82|11528.82|11648.36|11528.36|9
1626726080000|2021-07-19 20:21:20|11648.69|11528.69|11648.71|11528.71|11648.82|11528.82|11648.55|11528.55|8
1626726090000|2021-07-19 20:21:30|11648.57|11528.57|11648.17|11528.17|11648.57|11528.57|11648.07|11528.07|10
1626726100000|2021-07-19 20:21:40|11648.16|11528.16|11648.87|11528.87|11649.07|11529.07|11648.16|11528.16|8
1626726110000|2021-07-19 20:21:50|11648.9|11528.9|11648.49|11528.49|11649|11529|11648.49|11528.49|8
1626726120000|2021-07-19 20:22:00|11647.54|11527.54|11648.62|11528.62|11648.62|11528.62|11647.54|11527.54|9
1626726130000|2021-07-19 20:22:10|11648.75|11528.75|11649.1|11529.1|11649.91|11529.91|11648.75|11528.75|7
1626726140000|2021-07-19 20:22:20|11648.89|11528.89|11649.47|11529.47|11649.71|11529.71|11648.75|11528.75|6
1626726150000|2021-07-19 20:22:30|11649.49|11529.49|11649.03|11529.03|11649.49|11529.49|11648.42|11528.42|9
1626726160000|2021-07-19 20:22:40|11648.72|11528.72|11645.68|11525.68|11648.72|11528.72|11645.68|11525.68|10
1626726170000|2021-07-19 20:22:50|11645.44|11525.44|11644.13|11524.13|11645.44|11525.44|11643.16|11523.16|10
1626726180000|2021-07-19 20:23:00|11644.07|11524.07|11643.67|11523.67|11644.47|11524.47|11643.47|11523.47|10
1626726190000|2021-07-19 20:23:10|11642.77|11522.77|11642.94|11522.94|11643.25|11523.25|11642.72|11522.72|9
1626726200000|2021-07-19 20:23:20|11642.98|11522.98|11645.1|11525.1|11645.47|11525.47|11642.96|11522.96|10
1626726210000|2021-07-19 20:23:30|11645.22|11525.22|11644.84|11524.84|11645.34|11525.34|11644.84|11524.84|10
1626726220000|2021-07-19 20:23:40|11644.93|11524.93|11644.58|11524.58|11645.13|11525.13|11644.04|11524.04|10
1626726230000|2021-07-19 20:23:50|11644.44|11524.44|11644.15|11524.15|11644.68|11524.68|11644.03|11524.03|9
1626726240000|2021-07-19 20:24:00|11644.2|11524.2|11643.71|11523.71|11644.2|11524.2|11643.3|11523.3|10
1626726250000|2021-07-19 20:24:10|11643.69|11523.69|11644.45|11524.45|11644.51|11524.51|11643.69|11523.69|9
1626726260000|2021-07-19 20:24:20|11644.29|11524.29|11645.05|11525.05|11645.05|11525.05|11644.18|11524.18|8
1626726270000|2021-07-19 20:24:30|11644.37|11524.37|11645.71|11525.71|11645.93|11525.93|11644.37|11524.37|8
1626726280000|2021-07-19 20:24:40|11645.59|11525.59|11645.88|11525.88|11645.98|11525.98|11645.33|11525.33|10
1626726290000|2021-07-19 20:24:50|11646.14|11526.14|11646.94|11526.94|11646.97|11526.97|11646.14|11526.14|6
1626726300000|2021-07-19 20:25:00|11646.89|11526.89|11646.67|11526.67|11646.92|11526.92|11646.62|11526.62|8
1626726310000|2021-07-19 20:25:10|11646.77|11526.77|11644.01|11524.01|11646.77|11526.77|11644.01|11524.01|10
1626726320000|2021-07-19 20:25:20|11643.99|11523.99|11638.74|11518.74|11643.99|11523.99|11638.74|11518.74|10
1626726330000|2021-07-19 20:25:30|11638.3|11518.3|11637.91|11517.91|11638.5|11518.5|11637.82|11517.82|9
1626726340000|2021-07-19 20:25:40|11637.82|11517.82|11637.18|11517.18|11637.93|11517.93|11637.18|11517.18|9
1626726350000|2021-07-19 20:25:50|11637.32|11517.32|11637.37|11517.37|11637.37|11517.37|11637.23|11517.23|9
1626726360000|2021-07-19 20:26:00|11637.25|11517.25|11637.28|11517.28|11637.3|11517.3|11637.06|11517.06|10
1626726370000|2021-07-19 20:26:10|11637.2|11517.2|11638.22|11518.22|11638.22|11518.22|11637.19|11517.19|8
1626726380000|2021-07-19 20:26:20|11638.11|11518.11|11637.98|11517.98|11638.11|11518.11|11637.14|11517.14|7
1626726390000|2021-07-19 20:26:30|11638.05|11518.05|11637.28|11517.28|11638.11|11518.11|11637.28|11517.28|7
1626726400000|2021-07-19 20:26:40|11637.25|11517.25|11636.96|11516.96|11637.68|11517.68|11636.83|11516.83|8
1626726410000|2021-07-19 20:26:50|11637.25|11517.25|11638.99|11518.99|11638.99|11518.99|11637.25|11517.25|9
1626726420000|2021-07-19 20:27:00|11638.75|11518.75|11637.07|11517.07|11638.75|11518.75|11636.48|11516.48|8
1626726430000|2021-07-19 20:27:10|11636.96|11516.96|11633.96|11513.96|11636.96|11516.96|11633.9|11513.9|10
1626726440000|2021-07-19 20:27:20|11633.97|11513.97|11634.01|11514.01|11634.08|11514.08|11633.78|11513.78|8
1626726450000|2021-07-19 20:27:30|11634.13|11514.13|11633.62|11513.62|11634.5|11514.5|11633.62|11513.62|9
1626726460000|2021-07-19 20:27:40|11633.59|11513.59|11633.07|11513.07|11633.59|11513.59|11633.06|11513.06|9
1626726470000|2021-07-19 20:27:50|11633.18|11513.18|11632.66|11512.66|11633.18|11513.18|11632.53|11512.53|8
1626726480000|2021-07-19 20:28:00|11632.65|11512.65|11632.54|11512.54|11632.65|11512.65|11632.33|11512.33|6
1626726490000|2021-07-19 20:28:10|11632.31|11512.31|11632.74|11512.74|11633.29|11513.29|11632.31|11512.31|7
1626726500000|2021-07-19 20:28:20|11632.73|11512.73|11632.56|11512.56|11633.5|11513.5|11632.48|11512.48|9
1626726510000|2021-07-19 20:28:30|11632.65|11512.65|11632.38|11512.38|11632.65|11512.65|11632.11|11512.11|9
1626726520000|2021-07-19 20:28:40|11632.2|11512.2|11631.84|11511.84|11633.04|11513.04|11631.84|11511.84|9
1626726530000|2021-07-19 20:28:50|11631.85|11511.85|11632.69|11512.69|11632.69|11512.69|11631.82|11511.82|9
1626726540000|2021-07-19 20:29:00|11632.78|11512.78|11634.05|11514.05|11634.05|11514.05|11632.72|11512.72|10
1626726550000|2021-07-19 20:29:10|11634.11|11514.11|11633.92|11513.92|11634.21|11514.21|11633.9|11513.9|10
1626726560000|2021-07-19 20:29:20|11633.57|11513.57|11631.95|11511.95|11633.57|11513.57|11631.95|11511.95|9
1626726570000|2021-07-19 20:29:30|11631.92|11511.92|11631.32|11511.32|11631.92|11511.92|11631.32|11511.32|7
1626726580000|2021-07-19 20:29:40|11631.31|11511.31|11629.72|11509.72|11631.33|11511.33|11629.72|11509.72|10
1626726590000|2021-07-19 20:29:50|11629.74|11509.74|11630.39|11510.39|11630.39|11510.39|11629.54|11509.54|8
1626726600000|2021-07-19 20:30:00|11630.4|11510.4|11630.29|11510.29|11630.4|11510.4|11629.66|11509.66|10
1626726610000|2021-07-19 20:30:10|11630.34|11510.34|11630.78|11510.78|11630.78|11510.78|11630.22|11510.22|9
1626726620000|2021-07-19 20:30:20|11630.77|11510.77|11631.47|11511.47|11631.47|11511.47|11630.77|11510.77|9
1626726630000|2021-07-19 20:30:30|11631.48|11511.48|11632.13|11512.13|11632.19|11512.19|11631.41|11511.41|9
1626726640000|2021-07-19 20:30:40|11632.18|11512.18|11632.53|11512.53|11632.53|11512.53|11632.18|11512.18|6
1626726650000|2021-07-19 20:30:50|11632.54|11512.54|11633.06|11513.06|11633.06|11513.06|11632.54|11512.54|7
1626726660000|2021-07-19 20:31:00|11633.53|11513.53|11638.1|11518.1|11638.1|11518.1|11633.53|11513.53|10
1626726670000|2021-07-19 20:31:10|11638.45|11518.45|11641.47|11521.47|11641.47|11521.47|11638.45|11518.45|10
1626726680000|2021-07-19 20:31:20|11641.42|11521.42|11640.28|11520.28|11641.64|11521.64|11640.28|11520.28|10
1626726690000|2021-07-19 20:31:30|11640.26|11520.26|11640.45|11520.45|11640.67|11520.67|11640.11|11520.11|9
1626726700000|2021-07-19 20:31:40|11640.61|11520.61|11640.16|11520.16|11640.61|11520.61|11640.02|11520.02|10
1626726710000|2021-07-19 20:31:50|11639.32|11519.32|11639.62|11519.62|11639.72|11519.72|11638.97|11518.97|10
1626726720000|2021-07-19 20:32:00|11639.63|11519.63|11639.73|11519.73|11639.73|11519.73|11638.84|11518.84|6
1626726730000|2021-07-19 20:32:10|11639.66|11519.66|11639.12|11519.12|11639.86|11519.86|11639.02|11519.02|7
1626726740000|2021-07-19 20:32:20|11639.96|11519.96|11637.96|11517.96|11639.96|11519.96|11637.96|11517.96|8
1626726750000|2021-07-19 20:32:30|11637.86|11517.86|11637.58|11517.58|11637.86|11517.86|11637.58|11517.58|7
1626726760000|2021-07-19 20:32:40|11637.7|11517.7|11637.44|11517.44|11638.22|11518.22|11637.44|11517.44|8
1626726770000|2021-07-19 20:32:50|11637.81|11517.81|11637.59|11517.59|11637.81|11517.81|11636.93|11516.93|9
1626726780000|2021-07-19 20:33:00|11637.46|11517.46|11637.09|11517.09|11637.46|11517.46|11637.09|11517.09|8
1626726790000|2021-07-19 20:33:10|11637.16|11517.16|11637.79|11517.79|11637.79|11517.79|11636.98|11516.98|8
1626726800000|2021-07-19 20:33:20|11637.85|11517.85|11637.54|11517.54|11637.85|11517.85|11636.96|11516.96|7
1626726810000|2021-07-19 20:33:30|11637.65|11517.65|11640.01|11520.01|11640.01|11520.01|11637.65|11517.65|10
1626726820000|2021-07-19 20:33:40|11640.21|11520.21|11640.77|11520.77|11640.77|11520.77|11640.21|11520.21|9
1626726830000|2021-07-19 20:33:50|11640.74|11520.74|11639.72|11519.72|11640.99|11520.99|11639.72|11519.72|8
1626726840000|2021-07-19 20:34:00|11639.68|11519.68|11639.51|11519.51|11639.68|11519.68|11639.06|11519.06|9
1626726850000|2021-07-19 20:34:10|11639.66|11519.66|11638.93|11518.93|11639.66|11519.66|11638.93|11518.93|10
1626726860000|2021-07-19 20:34:20|11638.77|11518.77|11637.5|11517.5|11638.77|11518.77|11637.5|11517.5|10
1626726870000|2021-07-19 20:34:30|11637.38|11517.38|11637.89|11517.89|11638.14|11518.14|11637.38|11517.38|9
1626726880000|2021-07-19 20:34:40|11637.81|11517.81|11637.25|11517.25|11637.82|11517.82|11636.47|11516.47|10
1626726890000|2021-07-19 20:34:50|11637.21|11517.21|11636.08|11516.08|11637.23|11517.23|11636.08|11516.08|10
1626726900000|2021-07-19 20:35:00|11636.17|11516.17|11635.86|11515.86|11636.45|11516.45|11635.69|11515.69|10
1626726910000|2021-07-19 20:35:10|11635.75|11515.75|11635.51|11515.51|11635.75|11515.75|11634.66|11514.66|9
1626726920000|2021-07-19 20:35:20|11635.65|11515.65|11634.85|11514.85|11635.73|11515.73|11634.77|11514.77|8
1626726930000|2021-07-19 20:35:30|11634.94|11514.94|11635.59|11515.59|11635.73|11515.73|11634.53|11514.53|9
1626726940000|2021-07-19 20:35:40|11635.33|11515.33|11637.51|11517.51|11637.51|11517.51|11635.33|11515.33|7
1626726950000|2021-07-19 20:35:50|11637.47|11517.47|11636.48|11516.48|11637.61|11517.61|11636.44|11516.44|9
1626726960000|2021-07-19 20:36:00|11636.56|11516.56|11636.93|11516.93|11636.93|11516.93|11636.56|11516.56|10
1626726970000|2021-07-19 20:36:10|11636.94|11516.94|11637.25|11517.25|11637.26|11517.26|11636.62|11516.62|8
1626726980000|2021-07-19 20:36:20|11637.06|11517.06|11636.89|11516.89|11637.18|11517.18|11636.35|11516.35|9
1626726990000|2021-07-19 20:36:30|11636.88|11516.88|11637.69|11517.69|11637.69|11517.69|11636.53|11516.53|8
1626727000000|2021-07-19 20:36:40|11637.94|11517.94|11638.27|11518.27|11638.27|11518.27|11637.61|11517.61|7
1626727010000|2021-07-19 20:36:50|11638.14|11518.14|11638.31|11518.31|11638.34|11518.34|11638.1|11518.1|6
1626727020000|2021-07-19 20:37:00|11638.34|11518.34|11638.52|11518.52|11638.53|11518.53|11637.36|11517.36|8
1626727030000|2021-07-19 20:37:10|11638.68|11518.68|11637.74|11517.74|11638.68|11518.68|11637.66|11517.66|9
1626727040000|2021-07-19 20:37:20|11637.64|11517.64|11637.89|11517.89|11638.02|11518.02|11637.64|11517.64|8
1626727050000|2021-07-19 20:37:30|11637.88|11517.88|11638.53|11518.53|11638.53|11518.53|11637.54|11517.54|8
1626727060000|2021-07-19 20:37:40|11638.62|11518.62|11638.89|11518.89|11638.92|11518.92|11638.12|11518.12|9
1626727070000|2021-07-19 20:37:50|11638.68|11518.68|11640.77|11520.77|11640.84|11520.84|11638.47|11518.47|10
1626727080000|2021-07-19 20:38:00|11641.6|11521.6|11641.61|11521.61|11641.77|11521.77|11641.43|11521.43|8
1626727090000|2021-07-19 20:38:10|11640.78|11520.78|11640.78|11520.78|11641.02|11521.02|11640.78|11520.78|6
1626727100000|2021-07-19 20:38:20|11640.87|11520.87|11641.02|11521.02|11641.07|11521.07|11640.76|11520.76|8
1626727110000|2021-07-19 20:38:30|11640.89|11520.89|11641.6|11521.6|11641.6|11521.6|11640.29|11520.29|10
1626727120000|2021-07-19 20:38:40|11640.33|11520.33|11642.49|11522.49|11642.68|11522.68|11640.33|11520.33|8
1626727130000|2021-07-19 20:38:50|11642.4|11522.4|11641.19|11521.19|11642.57|11522.57|11641.19|11521.19|9
1626727140000|2021-07-19 20:39:00|11641.1|11521.1|11639.4|11519.4|11641.34|11521.34|11639.4|11519.4|10
1626727150000|2021-07-19 20:39:10|11639.42|11519.42|11638.28|11518.28|11639.42|11519.42|11638.24|11518.24|10
1626727160000|2021-07-19 20:39:20|11638.31|11518.31|11637.37|11517.37|11638.31|11518.31|11637.37|11517.37|8
1626727170000|2021-07-19 20:39:30|11637.34|11517.34|11638.31|11518.31|11638.31|11518.31|11636.79|11516.79|10
1626727180000|2021-07-19 20:39:40|11638.39|11518.39|11638.54|11518.54|11638.68|11518.68|11638.34|11518.34|8
1626727190000|2021-07-19 20:39:50|11638.41|11518.41|11638.95|11518.95|11638.95|11518.95|11638.41|11518.41|9
1626727200000|2021-07-19 20:40:00|11639.18|11519.18|11640.98|11520.98|11640.98|11520.98|11639.18|11519.18|9
1626727210000|2021-07-19 20:40:10|11641.1|11521.1|11643.67|11523.67|11644.37|11524.37|11641.09|11521.09|10
1626727220000|2021-07-19 20:40:20|11643.99|11523.99|11644.65|11524.65|11645.42|11525.42|11643.99|11523.99|9
1626727230000|2021-07-19 20:40:30|11644.75|11524.75|11646.49|11526.49|11646.49|11526.49|11644.75|11524.75|10
1626727240000|2021-07-19 20:40:40|11646.68|11526.68|11649.28|11529.28|11649.28|11529.28|11646.68|11526.68|9
1626727250000|2021-07-19 20:40:50|11649.34|11529.34|11648.28|11528.28|11649.63|11529.63|11648.28|11528.28|9
1626727260000|2021-07-19 20:41:00|11648.92|11528.92|11648.46|11528.46|11649.16|11529.16|11648.35|11528.35|10
1626727270000|2021-07-19 20:41:10|11648.08|11528.08|11646.1|11526.1|11648.08|11528.08|11646.1|11526.1|10
1626727280000|2021-07-19 20:41:20|11646.41|11526.41|11647.54|11527.54|11647.54|11527.54|11646.3|11526.3|9
1626727290000|2021-07-19 20:41:30|11647.52|11527.52|11651.52|11531.52|11651.52|11531.52|11647.52|11527.52|10
1626727300000|2021-07-19 20:41:40|11652.07|11532.07|11653.72|11533.72|11653.8|11533.8|11652.07|11532.07|10
1626727310000|2021-07-19 20:41:50|11654.03|11534.03|11658.75|11538.75|11658.75|11538.75|11654.03|11534.03|10
1626727320000|2021-07-19 20:42:00|11658.97|11538.97|11660.96|11540.96|11661.02|11541.02|11658.97|11538.97|9
1626727330000|2021-07-19 20:42:10|11660.74|11540.74|11662.4|11542.4|11662.4|11542.4|11659.98|11539.98|10
1626727340000|2021-07-19 20:42:20|11662.16|11542.16|11661.12|11541.12|11662.22|11542.22|11661.12|11541.12|9
1626727350000|2021-07-19 20:42:30|11660.74|11540.74|11660.41|11540.41|11660.74|11540.74|11659.97|11539.97|9
1626727360000|2021-07-19 20:42:40|11660.43|11540.43|11659.43|11539.43|11660.48|11540.48|11659.43|11539.43|10
1626727370000|2021-07-19 20:42:50|11659.45|11539.45|11660.66|11540.66|11660.66|11540.66|11659.4|11539.4|8
1626727380000|2021-07-19 20:43:00|11661.15|11541.15|11660.26|11540.26|11661.15|11541.15|11660.26|11540.26|9
1626727390000|2021-07-19 20:43:10|11660.15|11540.15|11662.07|11542.07|11662.07|11542.07|11660.15|11540.15|10
1626727400000|2021-07-19 20:43:20|11662.06|11542.06|11664.57|11544.57|11664.57|11544.57|11662.06|11542.06|9
1626727410000|2021-07-19 20:43:30|11664.52|11544.52|11668.33|11548.33|11668.39|11548.39|11664.52|11544.52|10
1626727420000|2021-07-19 20:43:40|11668.28|11548.28|11668.22|11548.22|11668.28|11548.28|11667.17|11547.17|10
1626727430000|2021-07-19 20:43:50|11668.32|11548.32|11668.23|11548.23|11668.32|11548.32|11667.01|11547.01|9
1626727440000|2021-07-19 20:44:00|11668.27|11548.27|11667.39|11547.39|11668.35|11548.35|11667.15|11547.15|10
1626727450000|2021-07-19 20:44:10|11667.37|11547.37|11669.44|11549.44|11669.49|11549.49|11667.37|11547.37|10
1626727460000|2021-07-19 20:44:20|11669.48|11549.48|11669.55|11549.55|11670.21|11550.21|11669.47|11549.47|10
1626727470000|2021-07-19 20:44:30|11669.7|11549.7|11669.66|11549.66|11670.72|11550.72|11669.54|11549.54|10
1626727480000|2021-07-19 20:44:40|11670.57|11550.57|11670.84|11550.84|11670.94|11550.94|11670.37|11550.37|9
1626727490000|2021-07-19 20:44:50|11670.41|11550.41|11671.37|11551.37|11671.37|11551.37|11669.98|11549.98|10
1626727500000|2021-07-19 20:45:00|11671.45|11551.45|11672.23|11552.23|11672.23|11552.23|11671.45|11551.45|9
1626727510000|2021-07-19 20:45:10|11672.47|11552.47|11674.64|11554.64|11674.64|11554.64|11672.47|11552.47|10
1626727520000|2021-07-19 20:45:20|11674.47|11554.47|11675.64|11555.64|11675.78|11555.78|11673.62|11553.62|10
1626727530000|2021-07-19 20:45:30|11675.29|11555.29|11677.2|11557.2|11677.2|11557.2|11675.29|11555.29|9
1626727540000|2021-07-19 20:45:40|11677.25|11557.25|11677.62|11557.62|11677.7|11557.7|11676.61|11556.61|10
1626727550000|2021-07-19 20:45:50|11676.32|11556.32|11678.82|11558.82|11678.82|11558.82|11676.32|11556.32|10
1626727560000|2021-07-19 20:46:00|11679.19|11559.19|11678.25|11558.25|11679.19|11559.19|11678.25|11558.25|10
1626727570000|2021-07-19 20:46:10|11678.36|11558.36|11678.06|11558.06|11679.17|11559.17|11678.06|11558.06|9
1626727580000|2021-07-19 20:46:20|11678.01|11558.01|11678.34|11558.34|11678.34|11558.34|11677.7|11557.7|8
1626727590000|2021-07-19 20:46:30|11678.76|11558.76|11681.07|11561.07|11681.07|11561.07|11678.76|11558.76|10
1626727600000|2021-07-19 20:46:40|11681.21|11561.21|11684.41|11564.41|11684.41|11564.41|11681.21|11561.21|10
1626727610000|2021-07-19 20:46:50|11684.58|11564.58|11682.91|11562.91|11684.58|11564.58|11682.91|11562.91|10
1626727620000|2021-07-19 20:47:00|11683.02|11563.02|11683.08|11563.08|11683.39|11563.39|11682.6|11562.6|8
1626727630000|2021-07-19 20:47:10|11683.14|11563.14|11682.82|11562.82|11683.14|11563.14|11682.5|11562.5|9
1626727640000|2021-07-19 20:47:20|11683.54|11563.54|11681.72|11561.72|11683.62|11563.62|11681.72|11561.72|9
1626727650000|2021-07-19 20:47:30|11681.78|11561.78|11681.9|11561.9|11681.9|11561.9|11681.51|11561.51|8
1626727660000|2021-07-19 20:47:40|11681.92|11561.92|11681.82|11561.82|11681.92|11561.92|11681.82|11561.82|7
1626727670000|2021-07-19 20:47:50|11682.01|11562.01|11681.75|11561.75|11682.01|11562.01|11681.1|11561.1|10
1626727680000|2021-07-19 20:48:00|11681.83|11561.83|11683.61|11563.61|11683.61|11563.61|11681.83|11561.83|7
1626727690000|2021-07-19 20:48:10|11683.66|11563.66|11685.16|11565.16|11685.16|11565.16|11683.66|11563.66|10
1626727700000|2021-07-19 20:48:20|11684.35|11564.35|11684.77|11564.77|11685.2|11565.2|11684.35|11564.35|9
1626727710000|2021-07-19 20:48:30|11684.58|11564.58|11683.83|11563.83|11684.58|11564.58|11683.83|11563.83|10
1626727720000|2021-07-19 20:48:40|11683.63|11563.63|11683.76|11563.76|11684.08|11564.08|11683.23|11563.23|10
1626727730000|2021-07-19 20:48:50|11682.82|11562.82|11682.46|11562.46|11682.82|11562.82|11681.57|11561.57|10
1626727740000|2021-07-19 20:49:00|11682.3|11562.3|11681.85|11561.85|11682.37|11562.37|11681.27|11561.27|8
1626727750000|2021-07-19 20:49:10|11681.86|11561.86|11682.44|11562.44|11683.26|11563.26|11681.77|11561.77|9
1626727760000|2021-07-19 20:49:20|11682.61|11562.61|11682.16|11562.16|11683.28|11563.28|11681.45|11561.45|9
1626727770000|2021-07-19 20:49:30|11682.12|11562.12|11683.01|11563.01|11683.01|11563.01|11682.12|11562.12|10
1626727780000|2021-07-19 20:49:40|11682.15|11562.15|11681.93|11561.93|11682.17|11562.17|11681.82|11561.82|8
1626727790000|2021-07-19 20:49:50|11681.9|11561.9|11681.76|11561.76|11681.98|11561.98|11681.13|11561.13|9
1626727800000|2021-07-19 20:50:00|11681.71|11561.71|11681.84|11561.84|11681.96|11561.96|11680.74|11560.74|8
1626727810000|2021-07-19 20:50:10|11682.52|11562.52|11680.34|11560.34|11682.52|11562.52|11680.14|11560.14|8
1626727820000|2021-07-19 20:50:20|11680.24|11560.24|11678.66|11558.66|11680.33|11560.33|11678.21|11558.21|10
1626727830000|2021-07-19 20:50:30|11678.56|11558.56|11676.48|11556.48|11678.56|11558.56|11676.48|11556.48|10
1626727840000|2021-07-19 20:50:40|11676.54|11556.54|11675.46|11555.46|11676.76|11556.76|11675.46|11555.46|9
1626727850000|2021-07-19 20:50:50|11675.24|11555.24|11674.06|11554.06|11675.24|11555.24|11674.06|11554.06|10
1626727860000|2021-07-19 20:51:00|11674.05|11554.05|11674.44|11554.44|11674.88|11554.88|11673.83|11553.83|8
1626727870000|2021-07-19 20:51:10|11674.18|11554.18|11672.5|11552.5|11674.18|11554.18|11672.35|11552.35|9
1626727880000|2021-07-19 20:51:20|11672.3|11552.3|11672.76|11552.76|11673.04|11553.04|11671.93|11551.93|10
1626727890000|2021-07-19 20:51:30|11672.37|11552.37|11672.47|11552.47|11672.5|11552.5|11672.25|11552.25|9
1626727900000|2021-07-19 20:51:40|11672.71|11552.71|11672.31|11552.31|11672.75|11552.75|11672.31|11552.31|7
1626727910000|2021-07-19 20:51:50|11672.34|11552.34|11672.77|11552.77|11672.77|11552.77|11672.07|11552.07|9
1626727920000|2021-07-19 20:52:00|11672.89|11552.89|11671.52|11551.52|11672.89|11552.89|11671.52|11551.52|10
1626727930000|2021-07-19 20:52:10|11671.71|11551.71|11671.64|11551.64|11671.94|11551.94|11671.2|11551.2|10
1626727940000|2021-07-19 20:52:20|11671.74|11551.74|11671.11|11551.11|11672.4|11552.4|11671.11|11551.11|10
1626727950000|2021-07-19 20:52:30|11671.05|11551.05|11671.23|11551.23|11671.23|11551.23|11670.94|11550.94|10
1626727960000|2021-07-19 20:52:40|11671.3|11551.3|11672.56|11552.56|11672.58|11552.58|11671.24|11551.24|9
1626727970000|2021-07-19 20:52:50|11672.82|11552.82|11673.77|11553.77|11673.77|11553.77|11672.75|11552.75|7
1626727980000|2021-07-19 20:53:00|11673.01|11553.01|11673.17|11553.17|11673.17|11553.17|11672.96|11552.96|7
1626727990000|2021-07-19 20:53:10|11672.92|11552.92|11671.55|11551.55|11673.16|11553.16|11671.55|11551.55|9
1626728000000|2021-07-19 20:53:20|11671.35|11551.35|11670.87|11550.87|11671.88|11551.88|11670.86|11550.86|10
1626728010000|2021-07-19 20:53:30|11670.77|11550.77|11664.45|11544.45|11670.77|11550.77|11664.45|11544.45|10
1626728020000|2021-07-19 20:53:40|11663.73|11543.73|11662.78|11542.78|11663.73|11543.73|11662.78|11542.78|10
1626728030000|2021-07-19 20:53:50|11662.72|11542.72|11661.11|11541.11|11662.72|11542.72|11660.93|11540.93|10
1626728040000|2021-07-19 20:54:00|11659.37|11539.37|11657.87|11537.87|11659.37|11539.37|11657.03|11537.03|10
1626728050000|2021-07-19 20:54:10|11657.89|11537.89|11656.87|11536.87|11657.89|11537.89|11656.82|11536.82|10
1626728060000|2021-07-19 20:54:20|11657.33|11537.33|11654.98|11534.98|11657.33|11537.33|11654.88|11534.88|10
1626728070000|2021-07-19 20:54:30|11656.74|11536.74|11656.49|11536.49|11656.89|11536.89|11656.37|11536.37|10
1626728080000|2021-07-19 20:54:40|11656.42|11536.42|11654.38|11534.38|11656.55|11536.55|11654.38|11534.38|10
1626728090000|2021-07-19 20:54:50|11654.16|11534.16|11655|11535|11655.92|11535.92|11654.04|11534.04|10
1626728100000|2021-07-19 20:55:00|11654.95|11534.95|11655.84|11535.84|11656.06|11536.06|11654.94|11534.94|10
1626728110000|2021-07-19 20:55:10|11655.58|11535.58|11655.03|11535.03|11655.58|11535.58|11654.58|11534.58|8
1626728120000|2021-07-19 20:55:20|11654.56|11534.56|11652.18|11532.18|11654.56|11534.56|11652.18|11532.18|9
1626728130000|2021-07-19 20:55:30|11652.24|11532.24|11652.15|11532.15|11652.92|11532.92|11651.86|11531.86|8
1626728140000|2021-07-19 20:55:40|11652.1|11532.1|11652.68|11532.68|11652.89|11532.89|11652.1|11532.1|8
1626728150000|2021-07-19 20:55:50|11652.65|11532.65|11653.62|11533.62|11653.62|11533.62|11652.53|11532.53|9
1626728160000|2021-07-19 20:56:00|11653.63|11533.63|11648.43|11528.43|11653.63|11533.63|11648.43|11528.43|9
1626728170000|2021-07-19 20:56:10|11648.44|11528.44|11649.15|11529.15|11649.15|11529.15|11648.26|11528.26|10
1626728180000|2021-07-19 20:56:20|11649.17|11529.17|11649.82|11529.82|11650.59|11530.59|11649.17|11529.17|9
1626728190000|2021-07-19 20:56:30|11649.78|11529.78|11652.24|11532.24|11652.24|11532.24|11649.5|11529.5|10
1626728200000|2021-07-19 20:56:40|11652|11532|11650.78|11530.78|11652.06|11532.06|11650.78|11530.78|8
1626728210000|2021-07-19 20:56:50|11650.89|11530.89|11650.09|11530.09|11651.69|11531.69|11650.09|11530.09|10
1626728220000|2021-07-19 20:57:00|11649.94|11529.94|11649.87|11529.87|11650.02|11530.02|11649.54|11529.54|9
1626728230000|2021-07-19 20:57:10|11649.75|11529.75|11650.49|11530.49|11650.49|11530.49|11649.35|11529.35|9
1626728240000|2021-07-19 20:57:20|11650.54|11530.54|11651.69|11531.69|11651.69|11531.69|11650.54|11530.54|10
1626728250000|2021-07-19 20:57:30|11651.5|11531.5|11652.55|11532.55|11652.55|11532.55|11651.45|11531.45|9
1626728260000|2021-07-19 20:57:40|11652.74|11532.74|11653.08|11533.08|11653.17|11533.17|11652.64|11532.64|9
1626728270000|2021-07-19 20:57:50|11653|11533|11652.53|11532.53|11653.03|11533.03|11652.52|11532.52|9
1626728280000|2021-07-19 20:58:00|11652.71|11532.71|11652.8|11532.8|11652.96|11532.96|11652.58|11532.58|10
1626728290000|2021-07-19 20:58:10|11653.06|11533.06|11653.44|11533.44|11653.44|11533.44|11652.42|11532.42|10
1626728300000|2021-07-19 20:58:20|11653.43|11533.43|11654.94|11534.94|11654.94|11534.94|11653.43|11533.43|10
1626728310000|2021-07-19 20:58:30|11654.88|11534.88|11655.43|11535.43|11655.43|11535.43|11654.77|11534.77|7
1626728320000|2021-07-19 20:58:40|11655.5|11535.5|11656.36|11536.36|11656.73|11536.73|11655.5|11535.5|10
1626728330000|2021-07-19 20:58:50|11656.01|11536.01|11654.66|11534.66|11656.01|11536.01|11654.65|11534.65|10
1626728340000|2021-07-19 20:59:00|11655.47|11535.47|11655.22|11535.22|11655.65|11535.65|11655.22|11535.22|10
1626728350000|2021-07-19 20:59:10|11655.17|11535.17|11654|11534|11655.17|11535.17|11653.89|11533.89|10
1626728360000|2021-07-19 20:59:20|11653.88|11533.88|11653.7|11533.7|11654.73|11534.73|11653.61|11533.61|9
1626728370000|2021-07-19 20:59:30|11653.76|11533.76|11652.82|11532.82|11653.82|11533.82|11652.82|11532.82|8
1626728380000|2021-07-19 20:59:40|11652.78|11532.78|11652.59|11532.59|11652.78|11532.78|11652.59|11532.59|8
1626728390000|2021-07-19 20:59:50|11652.5|11532.5|11653.22|11533.22|11653.6|11533.6|11652.5|11532.5|9
1626728400000|2021-07-19 21:00:00|11653.32|11533.32|11653.97|11533.97|11653.97|11533.97|11653.32|11533.32|10
1626728410000|2021-07-19 21:00:10|11654.28|11534.28|11654.26|11534.26|11654.89|11534.89|11654.26|11534.26|9
1626728420000|2021-07-19 21:00:20|11654.19|11534.19|11654.34|11534.34|11654.34|11534.34|11653.88|11533.88|10
1626728430000|2021-07-19 21:00:30|11654.09|11534.09|11655.1|11535.1|11655.1|11535.1|11654.05|11534.05|10
1626728440000|2021-07-19 21:00:40|11655.15|11535.15|11654.11|11534.11|11655.49|11535.49|11654.11|11534.11|10
1626728450000|2021-07-19 21:00:50|11653.87|11533.87|11653.81|11533.81|11653.87|11533.87|11653.03|11533.03|10
1626728460000|2021-07-19 21:01:00|11653.85|11533.85|11654|11534|11654.08|11534.08|11653.84|11533.84|8
1626728470000|2021-07-19 21:01:10|11654.36|11534.36|11654.33|11534.33|11654.69|11534.69|11654.26|11534.26|10
1626728480000|2021-07-19 21:01:20|11654.24|11534.24|11655.63|11535.63|11656|11536|11654.24|11534.24|10
1626728490000|2021-07-19 21:01:30|11655.71|11535.71|11656.63|11536.63|11656.63|11536.63|11655.46|11535.46|10
1626728500000|2021-07-19 21:01:40|11656.72|11536.72|11657.38|11537.38|11657.46|11537.46|11656.72|11536.72|9
1626728510000|2021-07-19 21:01:50|11657.45|11537.45|11657.62|11537.62|11657.62|11537.62|11657.2|11537.2|8
1626728520000|2021-07-19 21:02:00|11657.67|11537.67|11658.29|11538.29|11658.29|11538.29|11657.67|11537.67|10
1626728530000|2021-07-19 21:02:10|11658.51|11538.51|11661.82|11541.82|11661.82|11541.82|11658.51|11538.51|9
1626728540000|2021-07-19 21:02:20|11662.01|11542.01|11662.7|11542.7|11662.76|11542.76|11661.65|11541.65|10
1626728550000|2021-07-19 21:02:30|11663.01|11543.01|11663.2|11543.2|11663.27|11543.27|11662.44|11542.44|9
1626728560000|2021-07-19 21:02:40|11663.27|11543.27|11665.21|11545.21|11665.23|11545.23|11663.27|11543.27|9
1626728570000|2021-07-19 21:02:50|11665.37|11545.37|11665.84|11545.84|11665.84|11545.84|11665.28|11545.28|9
1626728580000|2021-07-19 21:03:00|11666.17|11546.17|11666.94|11546.94|11666.94|11546.94|11666.17|11546.17|10
1626728590000|2021-07-19 21:03:10|11666.95|11546.95|11667.34|11547.34|11667.35|11547.35|11666.95|11546.95|6
1626728600000|2021-07-19 21:03:20|11667.32|11547.32|11668.05|11548.05|11668.92|11548.92|11667.09|11547.09|9
1626728610000|2021-07-19 21:03:30|11668.18|11548.18|11668.96|11548.96|11669.38|11549.38|11668.18|11548.18|8
1626728620000|2021-07-19 21:03:40|11668.95|11548.95|11669.18|11549.18|11669.18|11549.18|11668.88|11548.88|10
1626728630000|2021-07-19 21:03:50|11669.17|11549.17|11670.37|11550.37|11670.37|11550.37|11669.06|11549.06|7
1626728640000|2021-07-19 21:04:00|11670.5|11550.5|11670.92|11550.92|11670.92|11550.92|11670.47|11550.47|7
1626728650000|2021-07-19 21:04:10|11670.93|11550.93|11670.13|11550.13|11670.93|11550.93|11669.96|11549.96|10
1626728660000|2021-07-19 21:04:20|11670.11|11550.11|11669.75|11549.75|11670.64|11550.64|11669.75|11549.75|8
1626728670000|2021-07-19 21:04:30|11669.67|11549.67|11670.54|11550.54|11670.58|11550.58|11669.6|11549.6|10
1626728680000|2021-07-19 21:04:40|11670.57|11550.57|11671.02|11551.02|11671.02|11551.02|11670.57|11550.57|7
1626728690000|2021-07-19 21:04:50|11671.01|11551.01|11670.94|11550.94|11671.17|11551.17|11670.94|11550.94|9
1626728700000|2021-07-19 21:05:00|11671.01|11551.01|11672.28|11552.28|11672.28|11552.28|11671.01|11551.01|10
1626728710000|2021-07-19 21:05:10|11672.5|11552.5|11670.95|11550.95|11672.53|11552.53|11670.95|11550.95|8
1626728720000|2021-07-19 21:05:20|11671.98|11551.98|11670.82|11550.82|11671.98|11551.98|11670.82|11550.82|7
1626728730000|2021-07-19 21:05:30|11670.84|11550.84|11671.3|11551.3|11671.3|11551.3|11670.83|11550.83|9
1626728740000|2021-07-19 21:05:40|11672.07|11552.07|11671.34|11551.34|11672.07|11552.07|11670.99|11550.99|9
1626728750000|2021-07-19 21:05:50|11671.3|11551.3|11672.41|11552.41|11672.41|11552.41|11671.3|11551.3|9
1626728760000|2021-07-19 21:06:00|11672.21|11552.21|11672.14|11552.14|11672.21|11552.21|11671.94|11551.94|8
1626728770000|2021-07-19 21:06:10|11672.23|11552.23|11672.96|11552.96|11672.96|11552.96|11671.49|11551.49|10
1626728780000|2021-07-19 21:06:20|11672.26|11552.26|11673|11553|11673.17|11553.17|11672.26|11552.26|8
1626728790000|2021-07-19 21:06:30|11672.96|11552.96|11671.58|11551.58|11672.99|11552.99|11671.58|11551.58|10
1626728800000|2021-07-19 21:06:40|11671.39|11551.39|11669.69|11549.69|11671.39|11551.39|11669.68|11549.68|8
1626728810000|2021-07-19 21:06:50|11670.23|11550.23|11669.84|11549.84|11670.23|11550.23|11669.84|11549.84|8
1626728820000|2021-07-19 21:07:00|11669.81|11549.81|11668.83|11548.83|11669.81|11549.81|11668.52|11548.52|8
1626728830000|2021-07-19 21:07:10|11669.52|11549.52|11668.29|11548.29|11669.52|11549.52|11668.09|11548.09|8
1626728840000|2021-07-19 21:07:20|11668.62|11548.62|11670.08|11550.08|11670.08|11550.08|11668.62|11548.62|10
1626728850000|2021-07-19 21:07:30|11670.09|11550.09|11671.19|11551.19|11671.19|11551.19|11669.77|11549.77|7
1626728860000|2021-07-19 21:07:40|11671.15|11551.15|11670.92|11550.92|11671.21|11551.21|11670.17|11550.17|10
1626728870000|2021-07-19 21:07:50|11671.01|11551.01|11669.85|11549.85|11671.02|11551.02|11669.84|11549.84|9
1626728880000|2021-07-19 21:08:00|11670.02|11550.02|11669.93|11549.93|11670.32|11550.32|11669.93|11549.93|9
1626728890000|2021-07-19 21:08:10|11670.62|11550.62|11667.66|11547.66|11670.62|11550.62|11667.54|11547.54|9
1626728900000|2021-07-19 21:08:20|11668.49|11548.49|11667.92|11547.92|11669.09|11549.09|11667.92|11547.92|7
1626728910000|2021-07-19 21:08:30|11667.69|11547.69|11669.56|11549.56|11669.56|11549.56|11667.62|11547.62|7
1626728920000|2021-07-19 21:08:40|11669.79|11549.79|11669.68|11549.68|11669.79|11549.79|11669.68|11549.68|4
1626728930000|2021-07-19 21:08:50|11669.78|11549.78|11669.07|11549.07|11670.26|11550.26|11669.07|11549.07|10
1626728940000|2021-07-19 21:09:00|11669.89|11549.89|11668.89|11548.89|11669.9|11549.9|11668.8|11548.8|9
1626728950000|2021-07-19 21:09:10|11668.95|11548.95|11670.14|11550.14|11670.14|11550.14|11668.95|11548.95|10
1626728960000|2021-07-19 21:09:20|11670.1|11550.1|11668.15|11548.15|11670.47|11550.47|11668.15|11548.15|6
1626728970000|2021-07-19 21:09:30|11667.87|11547.87|11669.7|11549.7|11669.7|11549.7|11667.57|11547.57|9
1626728980000|2021-07-19 21:09:40|11669.63|11549.63|11670.68|11550.68|11670.68|11550.68|11669.56|11549.56|6
1626728990000|2021-07-19 21:09:50|11670.67|11550.67|11670.23|11550.23|11670.99|11550.99|11670.23|11550.23|7
1626729000000|2021-07-19 21:10:00|11670.21|11550.21|11670.56|11550.56|11670.56|11550.56|11670.14|11550.14|5
1626729010000|2021-07-19 21:10:10|11670.67|11550.67|11671.92|11551.92|11671.92|11551.92|11670.67|11550.67|8
1626729020000|2021-07-19 21:10:20|11672.02|11552.02|11671.29|11551.29|11672.07|11552.07|11671.27|11551.27|9
1626729030000|2021-07-19 21:10:30|11671.14|11551.14|11671.9|11551.9|11671.9|11551.9|11670.77|11550.77|8
1626729040000|2021-07-19 21:10:40|11671.85|11551.85|11671.95|11551.95|11672|11552|11671.74|11551.74|7
1626729050000|2021-07-19 21:10:50|11671.88|11551.88|11671.87|11551.87|11671.93|11551.93|11671.84|11551.84|6
1626729060000|2021-07-19 21:11:00|11671.86|11551.86|11671.36|11551.36|11672.26|11552.26|11671.36|11551.36|7
1626729070000|2021-07-19 21:11:10|11671.35|11551.35|11671.87|11551.87|11671.93|11551.93|11671.35|11551.35|7
1626729080000|2021-07-19 21:11:20|11671.94|11551.94|11671.82|11551.82|11672.11|11552.11|11671.24|11551.24|10
1626729090000|2021-07-19 21:11:30|11671.83|11551.83|11671.63|11551.63|11671.84|11551.84|11671.44|11551.44|7
1626729100000|2021-07-19 21:11:40|11671.65|11551.65|11671.52|11551.52|11671.7|11551.7|11671.52|11551.52|8
1626729110000|2021-07-19 21:11:50|11671.3|11551.3|11671.31|11551.31|11671.34|11551.34|11671.22|11551.22|7
1626729120000|2021-07-19 21:12:00|11671.3|11551.3|11670.51|11550.51|11671.3|11551.3|11670.48|11550.48|8
1626729130000|2021-07-19 21:12:10|11670.42|11550.42|11669.87|11549.87|11670.42|11550.42|11669.69|11549.69|9
1626729140000|2021-07-19 21:12:20|11669.76|11549.76|11669.61|11549.61|11670.65|11550.65|11669.61|11549.61|8
1626729150000|2021-07-19 21:12:30|11669.7|11549.7|11670.43|11550.43|11670.53|11550.53|11669.7|11549.7|7
1626729160000|2021-07-19 21:12:40|11670.41|11550.41|11669.29|11549.29|11670.41|11550.41|11669.29|11549.29|4
1626729170000|2021-07-19 21:12:50|11669.19|11549.19|11668.91|11548.91|11669.25|11549.25|11668.88|11548.88|7
1626729180000|2021-07-19 21:13:00|11668.99|11548.99|11668.81|11548.81|11669.87|11549.87|11668.72|11548.72|8
1626729190000|2021-07-19 21:13:10|11668.72|11548.72|11668.37|11548.37|11669.1|11549.1|11668.37|11548.37|5
1626729200000|2021-07-19 21:13:20|11668.34|11548.34|11667.7|11547.7|11668.9|11548.9|11667.7|11547.7|10
1626729210000|2021-07-19 21:13:30|11667.66|11547.66|11668.09|11548.09|11668.46|11548.46|11667.66|11547.66|8
1626729220000|2021-07-19 21:13:40|11667.94|11547.94|11665.29|11545.29|11667.94|11547.94|11665.29|11545.29|10
1626729230000|2021-07-19 21:13:50|11665.33|11545.33|11664.72|11544.72|11665.33|11545.33|11664.67|11544.67|9
1626729240000|2021-07-19 21:14:00|11664.51|11544.51|11665.07|11545.07|11665.16|11545.16|11664.51|11544.51|9
1626729250000|2021-07-19 21:14:10|11665.1|11545.1|11664.73|11544.73|11665.28|11545.28|11664.54|11544.54|10
1626729260000|2021-07-19 21:14:20|11664.63|11544.63|11664.77|11544.77|11665.02|11545.02|11663.98|11543.98|9
1626729270000|2021-07-19 21:14:30|11664.44|11544.44|11663.71|11543.71|11664.53|11544.53|11662.97|11542.97|7
1626729280000|2021-07-19 21:14:40|11663.69|11543.69|11667.67|11547.67|11667.67|11547.67|11663.69|11543.69|9
1626729290000|2021-07-19 21:14:50|11668.03|11548.03|11670.14|11550.14|11670.14|11550.14|11668.03|11548.03|10
1626729300000|2021-07-19 21:15:00|11670.7|11550.7|11672.02|11552.02|11672.02|11552.02|11670.7|11550.7|10
1626729310000|2021-07-19 21:15:10|11672.65|11552.65|11673.56|11553.56|11673.56|11553.56|11672.65|11552.65|9
1626729320000|2021-07-19 21:15:20|11673.69|11553.69|11675.04|11555.04|11675.95|11555.95|11673.64|11553.64|10
1626729330000|2021-07-19 21:15:30|11675.48|11555.48|11678.86|11558.86|11678.86|11558.86|11675.48|11555.48|7
1626729340000|2021-07-19 21:15:40|11679|11559|11680.73|11560.73|11680.73|11560.73|11678.96|11558.96|10
1626729350000|2021-07-19 21:15:50|11681.96|11561.96|11681.65|11561.65|11681.96|11561.96|11681.04|11561.04|10
1626729360000|2021-07-19 21:16:00|11681.72|11561.72|11685.38|11565.38|11685.38|11565.38|11681.43|11561.43|10
1626729370000|2021-07-19 21:16:10|11686.2|11566.2|11688.58|11568.58|11688.58|11568.58|11686.2|11566.2|10
1626729380000|2021-07-19 21:16:20|11688.89|11568.89|11689.58|11569.58|11690.32|11570.32|11688.89|11568.89|10
1626729390000|2021-07-19 21:16:30|11690.5|11570.5|11692.33|11572.33|11692.34|11572.34|11690.5|11570.5|10
1626729400000|2021-07-19 21:16:40|11692.32|11572.32|11692.07|11572.07|11692.49|11572.49|11692.07|11572.07|9
1626729410000|2021-07-19 21:16:50|11691.85|11571.85|11695.41|11575.41|11695.41|11575.41|11691.85|11571.85|10
1626729420000|2021-07-19 21:17:00|11695.18|11575.18|11695.78|11575.78|11695.78|11575.78|11694.18|11574.18|9
1626729430000|2021-07-19 21:17:10|11695.77|11575.77|11696.15|11576.15|11696.99|11576.99|11695.77|11575.77|10
1626729440000|2021-07-19 21:17:20|11695.1|11575.1|11694.66|11574.66|11695.16|11575.16|11694.43|11574.43|9
1626729450000|2021-07-19 21:17:30|11694.56|11574.56|11695.67|11575.67|11695.67|11575.67|11694.38|11574.38|10
1626729460000|2021-07-19 21:17:40|11695.68|11575.68|11693.75|11573.75|11695.83|11575.83|11693.75|11573.75|10
1626729470000|2021-07-19 21:17:50|11693.34|11573.34|11693.82|11573.82|11694.28|11574.28|11693.32|11573.32|9
1626729480000|2021-07-19 21:18:00|11693.85|11573.85|11695.29|11575.29|11695.29|11575.29|11693.04|11573.04|10
1626729490000|2021-07-19 21:18:10|11695.11|11575.11|11694.9|11574.9|11695.11|11575.11|11694.57|11574.57|9
1626729500000|2021-07-19 21:18:20|11694.8|11574.8|11695.1|11575.1|11695.1|11575.1|11694.79|11574.79|9
1626729510000|2021-07-19 21:18:30|11695.05|11575.05|11696.3|11576.3|11696.3|11576.3|11695.05|11575.05|10
1626729520000|2021-07-19 21:18:40|11696.7|11576.7|11697.07|11577.07|11697.07|11577.07|11696.67|11576.67|10
1626729530000|2021-07-19 21:18:50|11698.07|11578.07|11698.68|11578.68|11698.78|11578.78|11697.1|11577.1|10
1626729540000|2021-07-19 21:19:00|11698.55|11578.55|11699.09|11579.09|11699.22|11579.22|11698.54|11578.54|7
1626729550000|2021-07-19 21:19:10|11699.05|11579.05|11698.94|11578.94|11699.78|11579.78|11698.83|11578.83|9
1626729560000|2021-07-19 21:19:20|11698.88|11578.88|11700.07|11580.07|11700.08|11580.08|11698.88|11578.88|9
1626729570000|2021-07-19 21:19:30|11700.39|11580.39|11700.39|11580.39|11700.43|11580.43|11699.98|11579.98|10
1626729580000|2021-07-19 21:19:40|11700.41|11580.41|11699.59|11579.59|11700.41|11580.41|11699.52|11579.52|9
1626729590000|2021-07-19 21:19:50|11699.47|11579.47|11699.39|11579.39|11699.52|11579.52|11699.37|11579.37|7
1626729600000|2021-07-19 21:20:00|11699.56|11579.56|11698.89|11578.89|11699.56|11579.56|11698.35|11578.35|9
1626729610000|2021-07-19 21:20:10|11699.28|11579.28|11704.13|11584.13|11704.74|11584.74|11699.28|11579.28|10
1626729620000|2021-07-19 21:20:20|11704.26|11584.26|11704.84|11584.84|11704.84|11584.84|11704|11584|9
1626729630000|2021-07-19 21:20:30|11705.04|11585.04|11705.51|11585.51|11705.62|11585.62|11705.04|11585.04|9
1626729640000|2021-07-19 21:20:40|11705.55|11585.55|11707.04|11587.04|11707.04|11587.04|11705.37|11585.37|8
1626729650000|2021-07-19 21:20:50|11707.14|11587.14|11709.04|11589.04|11709.04|11589.04|11706.04|11586.04|10
1626729660000|2021-07-19 21:21:00|11708.71|11588.71|11710.16|11590.16|11710.16|11590.16|11708.71|11588.71|10
1626729670000|2021-07-19 21:21:10|11709.78|11589.78|11707.56|11587.56|11710.13|11590.13|11707.56|11587.56|10
1626729680000|2021-07-19 21:21:20|11707.52|11587.52|11706.89|11586.89|11707.98|11587.98|11706.89|11586.89|10
1626729690000|2021-07-19 21:21:30|11706.06|11586.06|11704.19|11584.19|11706.06|11586.06|11704.19|11584.19|10
1626729700000|2021-07-19 21:21:40|11703.71|11583.71|11700.91|11580.91|11703.76|11583.76|11700.91|11580.91|10
1626729710000|2021-07-19 21:21:50|11700.93|11580.93|11700.41|11580.41|11700.93|11580.93|11700.41|11580.41|8
1626729720000|2021-07-19 21:22:00|11700.17|11580.17|11700.7|11580.7|11701.12|11581.12|11700.17|11580.17|8
1626729730000|2021-07-19 21:22:10|11700.67|11580.67|11700.79|11580.79|11700.79|11580.79|11700.23|11580.23|10
1626729740000|2021-07-19 21:22:20|11701.27|11581.27|11700.96|11580.96|11701.6|11581.6|11700.29|11580.29|10
1626729750000|2021-07-19 21:22:30|11700.8|11580.8|11698.97|11578.97|11700.8|11580.8|11698.97|11578.97|10
1626729760000|2021-07-19 21:22:40|11698.36|11578.36|11697.84|11577.84|11698.36|11578.36|11697.84|11577.84|8
1626729770000|2021-07-19 21:22:50|11697.29|11577.29|11697.39|11577.39|11697.48|11577.48|11697.29|11577.29|6
1626729780000|2021-07-19 21:23:00|11697.4|11577.4|11697.31|11577.31|11697.54|11577.54|11697.18|11577.18|9
1626729790000|2021-07-19 21:23:10|11697.35|11577.35|11698.56|11578.56|11698.56|11578.56|11697.35|11577.35|10
1626729800000|2021-07-19 21:23:20|11698.7|11578.7|11699.91|11579.91|11700.01|11580.01|11698.7|11578.7|10
1626729810000|2021-07-19 21:23:30|11699.7|11579.7|11699.97|11579.97|11699.97|11579.97|11699.25|11579.25|9
1626729820000|2021-07-19 21:23:40|11700.03|11580.03|11700.66|11580.66|11700.66|11580.66|11699.68|11579.68|9
1626729830000|2021-07-19 21:23:50|11700.85|11580.85|11700.32|11580.32|11701.11|11581.11|11700.27|11580.27|8
1626729840000|2021-07-19 21:24:00|11700.35|11580.35|11700.32|11580.32|11700.4|11580.4|11699.11|11579.11|9
1626729850000|2021-07-19 21:24:10|11700.33|11580.33|11699.57|11579.57|11700.54|11580.54|11698.85|11578.85|10
1626729860000|2021-07-19 21:24:20|11699.67|11579.67|11698.58|11578.58|11699.77|11579.77|11698.34|11578.34|9
1626729870000|2021-07-19 21:24:30|11698.41|11578.41|11697.24|11577.24|11698.41|11578.41|11697.2|11577.2|9
1626729880000|2021-07-19 21:24:40|11696.54|11576.54|11696.16|11576.16|11696.54|11576.54|11696.11|11576.11|8
1626729890000|2021-07-19 21:24:50|11696.07|11576.07|11696.57|11576.57|11696.91|11576.91|11696.07|11576.07|9
1626729900000|2021-07-19 21:25:00|11696.6|11576.6|11696.76|11576.76|11697.09|11577.09|11696.21|11576.21|9
1626729910000|2021-07-19 21:25:10|11696.61|11576.61|11697.8|11577.8|11697.8|11577.8|11696.61|11576.61|9
1626729920000|2021-07-19 21:25:20|11696.76|11576.76|11697.07|11577.07|11698.18|11578.18|11696.75|11576.75|10
1626729930000|2021-07-19 21:25:30|11696.57|11576.57|11696.62|11576.62|11696.62|11576.62|11696.57|11576.57|8
1626729940000|2021-07-19 21:25:40|11696.49|11576.49|11696.38|11576.38|11697.46|11577.46|11696.36|11576.36|8
1626729950000|2021-07-19 21:25:50|11696.43|11576.43|11695.84|11575.84|11696.94|11576.94|11695.84|11575.84|10
1626729960000|2021-07-19 21:26:00|11695.86|11575.86|11695.23|11575.23|11696.68|11576.68|11695.23|11575.23|10
1626729970000|2021-07-19 21:26:10|11695.21|11575.21|11695.22|11575.22|11695.36|11575.36|11695.1|11575.1|9
1626729980000|2021-07-19 21:26:20|11695.3|11575.3|11693.5|11573.5|11695.3|11575.3|11693.5|11573.5|8
1626729990000|2021-07-19 21:26:30|11694.29|11574.29|11691.74|11571.74|11694.29|11574.29|11691.59|11571.59|10
1626730000000|2021-07-19 21:26:40|11691.77|11571.77|11689.66|11569.66|11691.99|11571.99|11689.45|11569.45|10
1626730010000|2021-07-19 21:26:50|11688.88|11568.88|11688.97|11568.97|11689.55|11569.55|11688.27|11568.27|10
1626730020000|2021-07-19 21:27:00|11688.96|11568.96|11686.83|11566.83|11688.96|11568.96|11686.82|11566.82|10
1626730030000|2021-07-19 21:27:10|11686.86|11566.86|11688.71|11568.71|11688.71|11568.71|11686.86|11566.86|10
1626730040000|2021-07-19 21:27:20|11688.36|11568.36|11688.9|11568.9|11688.9|11568.9|11687.66|11567.66|9
1626730050000|2021-07-19 21:27:30|11689.02|11569.02|11690.37|11570.37|11690.37|11570.37|11689.02|11569.02|10
1626730060000|2021-07-19 21:27:40|11690.2|11570.2|11691.4|11571.4|11691.4|11571.4|11690.2|11570.2|8
1626730070000|2021-07-19 21:27:50|11691.23|11571.23|11690.98|11570.98|11691.68|11571.68|11690.98|11570.98|10
1626730080000|2021-07-19 21:28:00|11690.96|11570.96|11690.71|11570.71|11691.1|11571.1|11690.71|11570.71|9
1626730090000|2021-07-19 21:28:10|11690.65|11570.65|11690.52|11570.52|11690.69|11570.69|11689.65|11569.65|9
1626730100000|2021-07-19 21:28:20|11690.6|11570.6|11690.36|11570.36|11690.89|11570.89|11690.23|11570.23|10
1626730110000|2021-07-19 21:28:30|11690.4|11570.4|11690.35|11570.35|11690.4|11570.4|11690.3|11570.3|9
1626730120000|2021-07-19 21:28:40|11690.33|11570.33|11691.38|11571.38|11691.38|11571.38|11690.01|11570.01|8
1626730130000|2021-07-19 21:28:50|11691.32|11571.32|11689.75|11569.75|11691.46|11571.46|11689.75|11569.75|9
1626730140000|2021-07-19 21:29:00|11690.65|11570.65|11689.43|11569.43|11690.65|11570.65|11689.39|11569.39|9
1626730150000|2021-07-19 21:29:10|11689.46|11569.46|11689.15|11569.15|11689.67|11569.67|11688.94|11568.94|8
1626730160000|2021-07-19 21:29:20|11689.3|11569.3|11689.4|11569.4|11689.47|11569.47|11689.24|11569.24|10
1626730170000|2021-07-19 21:29:30|11690.17|11570.17|11691.24|11571.24|11691.24|11571.24|11690.14|11570.14|10
1626730180000|2021-07-19 21:29:40|11691.09|11571.09|11690.71|11570.71|11691.43|11571.43|11690.66|11570.66|9
1626730190000|2021-07-19 21:29:50|11690.84|11570.84|11691.67|11571.67|11691.87|11571.87|11690.69|11570.69|10
1626730200000|2021-07-19 21:30:00|11691.59|11571.59|11691.04|11571.04|11692|11572|11690.79|11570.79|8
1626730210000|2021-07-19 21:30:10|11690.97|11570.97|11690.69|11570.69|11691.18|11571.18|11690.69|11570.69|8
1626730220000|2021-07-19 21:30:20|11690.6|11570.6|11691.22|11571.22|11691.71|11571.71|11690.56|11570.56|10
1626730230000|2021-07-19 21:30:30|11691.62|11571.62|11692.28|11572.28|11692.71|11572.71|11691.62|11571.62|6
1626730240000|2021-07-19 21:30:40|11692.17|11572.17|11691.8|11571.8|11692.25|11572.25|11691.11|11571.11|9
1626730250000|2021-07-19 21:30:50|11691.85|11571.85|11690.65|11570.65|11691.85|11571.85|11690.65|11570.65|7
1626730260000|2021-07-19 21:31:00|11690.56|11570.56|11689.67|11569.67|11690.78|11570.78|11689.67|11569.67|9
1626730270000|2021-07-19 21:31:10|11689.43|11569.43|11688.42|11568.42|11689.43|11569.43|11688.42|11568.42|9
1626730280000|2021-07-19 21:31:20|11688.74|11568.74|11687.44|11567.44|11689|11569|11687.44|11567.44|10
1626730290000|2021-07-19 21:31:30|11687.26|11567.26|11686.18|11566.18|11687.26|11567.26|11686.18|11566.18|10
1626730300000|2021-07-19 21:31:40|11685.84|11565.84|11685.3|11565.3|11685.84|11565.84|11685.15|11565.15|10
1626730310000|2021-07-19 21:31:50|11685|11565|11683.83|11563.83|11685|11565|11683.83|11563.83|8
1626730320000|2021-07-19 21:32:00|11683.85|11563.85|11682.67|11562.67|11684.14|11564.14|11682.67|11562.67|9
1626730330000|2021-07-19 21:32:10|11682.61|11562.61|11682.97|11562.97|11683.18|11563.18|11682.42|11562.42|9
1626730340000|2021-07-19 21:32:20|11682.64|11562.64|11681.29|11561.29|11682.64|11562.64|11681.29|11561.29|10
1626730350000|2021-07-19 21:32:30|11681.17|11561.17|11680.87|11560.87|11681.66|11561.66|11680.87|11560.87|10
1626730360000|2021-07-19 21:32:40|11680.75|11560.75|11679.4|11559.4|11681.38|11561.38|11679.4|11559.4|9
1626730370000|2021-07-19 21:32:50|11678.15|11558.15|11676.18|11556.18|11678.15|11558.15|11676.18|11556.18|10
1626730380000|2021-07-19 21:33:00|11676.15|11556.15|11675.88|11555.88|11676.15|11556.15|11675.6|11555.6|9
1626730390000|2021-07-19 21:33:10|11675.75|11555.75|11676.23|11556.23|11676.65|11556.65|11675.75|11555.75|10
1626730400000|2021-07-19 21:33:20|11676.2|11556.2|11675.11|11555.11|11676.22|11556.22|11675.11|11555.11|7
1626730410000|2021-07-19 21:33:30|11675.13|11555.13|11675.19|11555.19|11675.3|11555.3|11675.02|11555.02|8
1626730420000|2021-07-19 21:33:40|11675.15|11555.15|11674.52|11554.52|11675.15|11555.15|11674.33|11554.33|8
1626730430000|2021-07-19 21:33:50|11674.7|11554.7|11674.74|11554.74|11675.36|11555.36|11674.43|11554.43|9
1626730440000|2021-07-19 21:34:00|11674.81|11554.81|11674.66|11554.66|11674.81|11554.81|11674.58|11554.58|10
1626730450000|2021-07-19 21:34:10|11675.72|11555.72|11675.96|11555.96|11676.17|11556.17|11675.51|11555.51|9
1626730460000|2021-07-19 21:34:20|11676.17|11556.17|11677.26|11557.26|11677.28|11557.28|11675.73|11555.73|9
1626730470000|2021-07-19 21:34:30|11677.27|11557.27|11677.79|11557.79|11677.95|11557.95|11676.43|11556.43|8
1626730480000|2021-07-19 21:34:40|11677.68|11557.68|11678.15|11558.15|11678.19|11558.19|11677.68|11557.68|9
1626730490000|2021-07-19 21:34:50|11678.14|11558.14|11679.35|11559.35|11679.4|11559.4|11678.14|11558.14|9
1626730500000|2021-07-19 21:35:00|11679.34|11559.34|11677.7|11557.7|11679.44|11559.44|11677.69|11557.69|8
1626730510000|2021-07-19 21:35:10|11677.63|11557.63|11677.59|11557.59|11678.38|11558.38|11677.5|11557.5|10
1626730520000|2021-07-19 21:35:20|11677.29|11557.29|11676.6|11556.6|11677.29|11557.29|11676.6|11556.6|10
1626730530000|2021-07-19 21:35:30|11676.12|11556.12|11676.07|11556.07|11676.12|11556.12|11675.25|11555.25|9
1626730540000|2021-07-19 21:35:40|11675.25|11555.25|11675.48|11555.48|11675.94|11555.94|11675.2|11555.2|8
1626730550000|2021-07-19 21:35:50|11675.56|11555.56|11677.06|11557.06|11677.06|11557.06|11675.56|11555.56|9
1626730560000|2021-07-19 21:36:00|11677.11|11557.11|11677.49|11557.49|11677.49|11557.49|11677.04|11557.04|8
1626730570000|2021-07-19 21:36:10|11677.59|11557.59|11676.56|11556.56|11677.59|11557.59|11676.48|11556.48|8
1626730580000|2021-07-19 21:36:20|11676.55|11556.55|11677.57|11557.57|11677.57|11557.57|11676.55|11556.55|7
1626730590000|2021-07-19 21:36:30|11677.37|11557.37|11677.07|11557.07|11677.38|11557.38|11676.99|11556.99|9
1626730600000|2021-07-19 21:36:40|11677.03|11557.03|11676|11556|11677.03|11557.03|11675.69|11555.69|10
1626730610000|2021-07-19 21:36:50|11676.16|11556.16|11675.28|11555.28|11676.22|11556.22|11675.21|11555.21|10
1626730620000|2021-07-19 21:37:00|11675.22|11555.22|11675.95|11555.95|11676.52|11556.52|11675.02|11555.02|9
1626730630000|2021-07-19 21:37:10|11675.97|11555.97|11676.32|11556.32|11676.72|11556.72|11675.6|11555.6|9
1626730640000|2021-07-19 21:37:20|11676.04|11556.04|11677.33|11557.33|11677.33|11557.33|11676.04|11556.04|10
1626730650000|2021-07-19 21:37:30|11677.32|11557.32|11678.9|11558.9|11678.9|11558.9|11677.32|11557.32|10
1626730660000|2021-07-19 21:37:40|11678.95|11558.95|11678.77|11558.77|11679.08|11559.08|11678.08|11558.08|8
1626730670000|2021-07-19 21:37:50|11678.74|11558.74|11678.68|11558.68|11678.74|11558.74|11678.01|11558.01|9
1626730680000|2021-07-19 21:38:00|11678.64|11558.64|11677.79|11557.79|11678.68|11558.68|11677.79|11557.79|10
1626730690000|2021-07-19 21:38:10|11677.87|11557.87|11676.99|11556.99|11677.89|11557.89|11676.86|11556.86|9
1626730700000|2021-07-19 21:38:20|11676.95|11556.95|11677.73|11557.73|11677.84|11557.84|11676.95|11556.95|9
1626730710000|2021-07-19 21:38:30|11677.65|11557.65|11677.82|11557.82|11677.84|11557.84|11677.65|11557.65|8
1626730720000|2021-07-19 21:38:40|11677.83|11557.83|11678.02|11558.02|11678.02|11558.02|11676.96|11556.96|8
1626730730000|2021-07-19 21:38:50|11678.16|11558.16|11678.05|11558.05|11678.31|11558.31|11678.05|11558.05|9
1626730740000|2021-07-19 21:39:00|11677.97|11557.97|11677.97|11557.97|11678.12|11558.12|11677.97|11557.97|8
1626730750000|2021-07-19 21:39:10|11677.91|11557.91|11677.81|11557.81|11677.91|11557.91|11677.7|11557.7|10
1626730760000|2021-07-19 21:39:20|11677.53|11557.53|11677.26|11557.26|11677.53|11557.53|11676.75|11556.75|9
1626730770000|2021-07-19 21:39:30|11677.13|11557.13|11677.78|11557.78|11677.78|11557.78|11676.88|11556.88|7
1626730780000|2021-07-19 21:39:40|11676.78|11556.78|11675.8|11555.8|11676.78|11556.78|11675.78|11555.78|8
1626730790000|2021-07-19 21:39:50|11676.62|11556.62|11675.98|11555.98|11676.78|11556.78|11675.84|11555.84|10
1626730800000|2021-07-19 21:40:00|11675.96|11555.96|11674.35|11554.35|11675.96|11555.96|11674.35|11554.35|10
1626730810000|2021-07-19 21:40:10|11674.66|11554.66|11674.55|11554.55|11674.66|11554.66|11674.41|11554.41|7
1626730820000|2021-07-19 21:40:20|11674.57|11554.57|11675.11|11555.11|11675.39|11555.39|11674.48|11554.48|8
1626730830000|2021-07-19 21:40:30|11674.89|11554.89|11674|11554|11674.89|11554.89|11673.98|11553.98|10
1626730840000|2021-07-19 21:40:40|11674.3|11554.3|11674.26|11554.26|11674.3|11554.3|11674.17|11554.17|9
1626730850000|2021-07-19 21:40:50|11674.23|11554.23|11674.09|11554.09|11674.23|11554.23|11673.96|11553.96|7
1626730860000|2021-07-19 21:41:00|11674.06|11554.06|11673.26|11553.26|11674.07|11554.07|11673.26|11553.26|10
1626730870000|2021-07-19 21:41:10|11673.2|11553.2|11671.54|11551.54|11673.2|11553.2|11671.54|11551.54|10
1626730880000|2021-07-19 21:41:20|11671.47|11551.47|11672.19|11552.19|11672.19|11552.19|11671.39|11551.39|10
1626730890000|2021-07-19 21:41:30|11672.07|11552.07|11673.27|11553.27|11673.27|11553.27|11671.8|11551.8|9
1626730900000|2021-07-19 21:41:40|11673.32|11553.32|11673.57|11553.57|11673.75|11553.75|11673.32|11553.32|8
1626730910000|2021-07-19 21:41:50|11673.74|11553.74|11674.1|11554.1|11674.1|11554.1|11673.74|11553.74|8
1626730920000|2021-07-19 21:42:00|11674.19|11554.19|11673.28|11553.28|11674.21|11554.21|11673.28|11553.28|7
1626730930000|2021-07-19 21:42:10|11673.61|11553.61|11674.17|11554.17|11674.17|11554.17|11673.54|11553.54|10
1626730940000|2021-07-19 21:42:20|11674.12|11554.12|11673.63|11553.63|11674.92|11554.92|11673.63|11553.63|9
1626730950000|2021-07-19 21:42:30|11673.49|11553.49|11672.96|11552.96|11673.49|11553.49|11672.61|11552.61|9
1626730960000|2021-07-19 21:42:40|11673.6|11553.6|11674.61|11554.61|11674.61|11554.61|11672.79|11552.79|10
1626730970000|2021-07-19 21:42:50|11674.57|11554.57|11674.36|11554.36|11674.57|11554.57|11674.17|11554.17|8
1626730980000|2021-07-19 21:43:00|11674.3|11554.3|11674.01|11554.01|11674.69|11554.69|11673.86|11553.86|9
1626730990000|2021-07-19 21:43:10|11673.95|11553.95|11673.22|11553.22|11674.03|11554.03|11673.22|11553.22|9
1626731000000|2021-07-19 21:43:20|11672.88|11552.88|11668.32|11548.32|11672.88|11552.88|11668.32|11548.32|10
1626731010000|2021-07-19 21:43:30|11667.91|11547.91|11664.47|11544.47|11667.91|11547.91|11664.47|11544.47|10
1626731020000|2021-07-19 21:43:40|11664.31|11544.31|11664.32|11544.32|11664.38|11544.38|11664.08|11544.08|8
1626731030000|2021-07-19 21:43:50|11664.02|11544.02|11664.5|11544.5|11664.92|11544.92|11664.02|11544.02|6
1626731040000|2021-07-19 21:44:00|11664.6|11544.6|11663.13|11543.13|11664.6|11544.6|11663.1|11543.1|10
1626731050000|2021-07-19 21:44:10|11663.01|11543.01|11661.08|11541.08|11663.08|11543.08|11661.08|11541.08|10
1626731060000|2021-07-19 21:44:20|11661.3|11541.3|11662.58|11542.58|11662.58|11542.58|11661.24|11541.24|9
1626731070000|2021-07-19 21:44:30|11662.56|11542.56|11662.38|11542.38|11662.56|11542.56|11661.85|11541.85|7
1626731080000|2021-07-19 21:44:40|11661.64|11541.64|11660.64|11540.64|11661.66|11541.66|11660.63|11540.63|9
1626731090000|2021-07-19 21:44:50|11660.86|11540.86|11662.35|11542.35|11662.35|11542.35|11660.86|11540.86|10
1626731100000|2021-07-19 21:45:00|11662.43|11542.43|11660.83|11540.83|11662.43|11542.43|11660.83|11540.83|9
1626731110000|2021-07-19 21:45:10|11660.57|11540.57|11659.16|11539.16|11660.57|11540.57|11659.16|11539.16|10
1626731120000|2021-07-19 21:45:20|11658.98|11538.98|11656.4|11536.4|11658.98|11538.98|11656.31|11536.31|10
1626731130000|2021-07-19 21:45:30|11656.45|11536.45|11655.41|11535.41|11656.45|11536.45|11655.41|11535.41|8
1626731140000|2021-07-19 21:45:40|11655.26|11535.26|11655.84|11535.84|11656.25|11536.25|11655.25|11535.25|9
1626731150000|2021-07-19 21:45:50|11655.45|11535.45|11651.67|11531.67|11655.45|11535.45|11651.67|11531.67|10
1626731160000|2021-07-19 21:46:00|11651.66|11531.66|11650.54|11530.54|11651.66|11531.66|11650.54|11530.54|8
1626731170000|2021-07-19 21:46:10|11650.52|11530.52|11650.06|11530.06|11650.54|11530.54|11650.06|11530.06|10
1626731180000|2021-07-19 21:46:20|11648.45|11528.45|11649.47|11529.47|11649.47|11529.47|11648.45|11528.45|7
1626731190000|2021-07-19 21:46:30|11649.4|11529.4|11647.85|11527.85|11649.4|11529.4|11647.85|11527.85|10
1626731200000|2021-07-19 21:46:40|11647.52|11527.52|11647.22|11527.22|11647.52|11527.52|11646.38|11526.38|9
1626731210000|2021-07-19 21:46:50|11646.97|11526.97|11647.6|11527.6|11647.61|11527.61|11646.57|11526.57|9
1626731220000|2021-07-19 21:47:00|11647.65|11527.65|11647.04|11527.04|11647.65|11527.65|11646.88|11526.88|10
1626731230000|2021-07-19 21:47:10|11646.8|11526.8|11647.41|11527.41|11647.54|11527.54|11646.8|11526.8|9
1626731240000|2021-07-19 21:47:20|11647.61|11527.61|11647.92|11527.92|11648.69|11528.69|11647.61|11527.61|10
1626731250000|2021-07-19 21:47:30|11648.01|11528.01|11648.09|11528.09|11648.09|11528.09|11647.29|11527.29|9
1626731260000|2021-07-19 21:47:40|11648.04|11528.04|11647.94|11527.94|11648.04|11528.04|11647.88|11527.88|9
1626731270000|2021-07-19 21:47:50|11646.94|11526.94|11646.74|11526.74|11646.94|11526.94|11646.58|11526.58|9
1626731280000|2021-07-19 21:48:00|11646.8|11526.8|11647.43|11527.43|11647.43|11527.43|11646.62|11526.62|9
1626731290000|2021-07-19 21:48:10|11647.25|11527.25|11646.51|11526.51|11647.32|11527.32|11646.49|11526.49|9
1626731300000|2021-07-19 21:48:20|11646.46|11526.46|11645.42|11525.42|11646.62|11526.62|11645.42|11525.42|9
1626731310000|2021-07-19 21:48:30|11645.41|11525.41|11644.79|11524.79|11645.41|11525.41|11644.73|11524.73|9
1626731320000|2021-07-19 21:48:40|11644.66|11524.66|11643.84|11523.84|11644.66|11524.66|11643.69|11523.69|9
1626731330000|2021-07-19 21:48:50|11643.99|11523.99|11644.07|11524.07|11644.88|11524.88|11643.79|11523.79|9
1626731340000|2021-07-19 21:49:00|11644.14|11524.14|11643.91|11523.91|11645.04|11525.04|11643.91|11523.91|9
1626731350000|2021-07-19 21:49:10|11643.94|11523.94|11643.54|11523.54|11644.09|11524.09|11643.53|11523.53|9
1626731360000|2021-07-19 21:49:20|11643.59|11523.59|11642.79|11522.79|11643.72|11523.72|11642.75|11522.75|10
1626731370000|2021-07-19 21:49:30|11642.84|11522.84|11643.25|11523.25|11643.35|11523.35|11642.46|11522.46|9
1626731380000|2021-07-19 21:49:40|11643.13|11523.13|11642.23|11522.23|11643.13|11523.13|11641.92|11521.92|9
1626731390000|2021-07-19 21:49:50|11641.4|11521.4|11639.01|11519.01|11641.49|11521.49|11639.01|11519.01|9
1626731400000|2021-07-19 21:50:00|11638.68|11518.68|11636.57|11516.57|11638.68|11518.68|11636.57|11516.57|9
1626731410000|2021-07-19 21:50:10|11636.73|11516.73|11636.42|11516.42|11636.73|11516.73|11636.42|11516.42|10
1626731420000|2021-07-19 21:50:20|11636.46|11516.46|11637.37|11517.37|11637.41|11517.41|11636.46|11516.46|9
1626731430000|2021-07-19 21:50:30|11637.42|11517.42|11636.21|11516.21|11637.52|11517.52|11636.21|11516.21|10
1626731440000|2021-07-19 21:50:40|11636.13|11516.13|11638.38|11518.38|11638.38|11518.38|11635.32|11515.32|10
1626731450000|2021-07-19 21:50:50|11638.49|11518.49|11636.07|11516.07|11638.49|11518.49|11636.07|11516.07|10
1626731460000|2021-07-19 21:51:00|11636.93|11516.93|11635.01|11515.01|11637.07|11517.07|11635.01|11515.01|10
1626731470000|2021-07-19 21:51:10|11635|11515|11635.18|11515.18|11635.41|11515.41|11635|11515|8
1626731480000|2021-07-19 21:51:20|11635.25|11515.25|11636.53|11516.53|11636.53|11516.53|11635.23|11515.23|10
1626731490000|2021-07-19 21:51:30|11636.54|11516.54|11637.29|11517.29|11637.36|11517.36|11636.54|11516.54|10
1626731500000|2021-07-19 21:51:40|11636.58|11516.58|11635.99|11515.99|11637.28|11517.28|11635.99|11515.99|8
1626731510000|2021-07-19 21:51:50|11636.95|11516.95|11636.76|11516.76|11637.14|11517.14|11636.72|11516.72|9
1626731520000|2021-07-19 21:52:00|11636.64|11516.64|11635.48|11515.48|11636.64|11516.64|11635.42|11515.42|10
1626731530000|2021-07-19 21:52:10|11635.5|11515.5|11633.68|11513.68|11635.5|11515.5|11633.68|11513.68|8
1626731540000|2021-07-19 21:52:20|11633.52|11513.52|11631.12|11511.12|11633.52|11513.52|11631|11511|9
1626731550000|2021-07-19 21:52:30|11631.52|11511.52|11629|11509|11631.52|11511.52|11629|11509|10
1626731560000|2021-07-19 21:52:40|11628.08|11508.08|11625.95|11505.95|11628.08|11508.08|11625.95|11505.95|10
1626731570000|2021-07-19 21:52:50|11625.85|11505.85|11624.29|11504.29|11626.28|11506.28|11624.29|11504.29|9
1626731580000|2021-07-19 21:53:00|11624.23|11504.23|11623.06|11503.06|11624.23|11504.23|11623.06|11503.06|10
1626731590000|2021-07-19 21:53:10|11623.13|11503.13|11623.09|11503.09|11623.25|11503.25|11623.07|11503.07|9
1626731600000|2021-07-19 21:53:20|11622.38|11502.38|11622.61|11502.61|11622.64|11502.64|11622.38|11502.38|10
1626731610000|2021-07-19 21:53:30|11622.84|11502.84|11624.35|11504.35|11625.24|11505.24|11622.84|11502.84|10
1626731620000|2021-07-19 21:53:40|11624.7|11504.7|11624.34|11504.34|11624.7|11504.7|11624.25|11504.25|7
1626731630000|2021-07-19 21:53:50|11624.29|11504.29|11623.25|11503.25|11624.29|11504.29|11623.25|11503.25|10
1626731640000|2021-07-19 21:54:00|11623.24|11503.24|11622.38|11502.38|11623.24|11503.24|11622.29|11502.29|10
1626731650000|2021-07-19 21:54:10|11622.08|11502.08|11623.21|11503.21|11623.21|11503.21|11622.08|11502.08|9
1626731660000|2021-07-19 21:54:20|11623.22|11503.22|11622.54|11502.54|11623.47|11503.47|11622.46|11502.46|10
1626731670000|2021-07-19 21:54:30|11622.33|11502.33|11622.48|11502.48|11622.74|11502.74|11622.33|11502.33|8
1626731680000|2021-07-19 21:54:40|11622.57|11502.57|11623.64|11503.64|11623.96|11503.96|11622.57|11502.57|10
1626731690000|2021-07-19 21:54:50|11623.51|11503.51|11622.43|11502.43|11623.51|11503.51|11622.42|11502.42|10
1626731700000|2021-07-19 21:55:00|11622.68|11502.68|11623.43|11503.43|11623.43|11503.43|11622.68|11502.68|8
1626731710000|2021-07-19 21:55:10|11623.56|11503.56|11625.3|11505.3|11625.51|11505.51|11623.56|11503.56|9
1626731720000|2021-07-19 21:55:20|11625.43|11505.43|11625.43|11505.43|11625.91|11505.91|11624.98|11504.98|9
1626731730000|2021-07-19 21:55:30|11625.46|11505.46|11626.51|11506.51|11626.54|11506.54|11625.42|11505.42|10
1626731740000|2021-07-19 21:55:40|11626.49|11506.49|11626.84|11506.84|11626.89|11506.89|11626.49|11506.49|9
1626731750000|2021-07-19 21:55:50|11626.82|11506.82|11624.88|11504.88|11627.39|11507.39|11624.88|11504.88|9
1626731760000|2021-07-19 21:56:00|11624.82|11504.82|11624.53|11504.53|11625.05|11505.05|11624.53|11504.53|7
1626731770000|2021-07-19 21:56:10|11624.48|11504.48|11624.02|11504.02|11624.71|11504.71|11624.02|11504.02|9
1626731780000|2021-07-19 21:56:20|11623.98|11503.98|11623.35|11503.35|11624.09|11504.09|11623.09|11503.09|8
1626731790000|2021-07-19 21:56:30|11623.3|11503.3|11622.85|11502.85|11623.3|11503.3|11622.17|11502.17|8
1626731800000|2021-07-19 21:56:40|11622.44|11502.44|11621.63|11501.63|11622.44|11502.44|11621.35|11501.35|10
1626731810000|2021-07-19 21:56:50|11620.93|11500.93|11622.1|11502.1|11622.58|11502.58|11620.93|11500.93|10
1626731820000|2021-07-19 21:57:00|11621.62|11501.62|11622.1|11502.1|11622.13|11502.13|11621.62|11501.62|8
1626731830000|2021-07-19 21:57:10|11622.08|11502.08|11620.6|11500.6|11622.08|11502.08|11620.6|11500.6|10
1626731840000|2021-07-19 21:57:20|11620.81|11500.81|11620.22|11500.22|11620.89|11500.89|11620.22|11500.22|8
1626731850000|2021-07-19 21:57:30|11620.23|11500.23|11619.67|11499.67|11620.24|11500.24|11619.67|11499.67|10
1626731860000|2021-07-19 21:57:40|11619.64|11499.64|11619.49|11499.49|11619.65|11499.65|11619.39|11499.39|10
1626731870000|2021-07-19 21:57:50|11619.63|11499.63|11619.6|11499.6|11619.85|11499.85|11619.6|11499.6|10
1626731880000|2021-07-19 21:58:00|11619.62|11499.62|11618.05|11498.05|11619.62|11499.62|11618.05|11498.05|10
1626731890000|2021-07-19 21:58:10|11617.97|11497.97|11616.07|11496.07|11617.97|11497.97|11616.07|11496.07|10
1626731900000|2021-07-19 21:58:20|11616.09|11496.09|11617.4|11497.4|11617.4|11497.4|11615.79|11495.79|10
1626731910000|2021-07-19 21:58:30|11617.37|11497.37|11617.94|11497.94|11618.35|11498.35|11617.37|11497.37|10
1626731920000|2021-07-19 21:58:40|11617.87|11497.87|11618.9|11498.9|11618.9|11498.9|11617.8|11497.8|8
1626731930000|2021-07-19 21:58:50|11619.07|11499.07|11618.88|11498.88|11619.2|11499.2|11618.71|11498.71|8
1626731940000|2021-07-19 21:59:00|11618.91|11498.91|11618.82|11498.82|11619.13|11499.13|11618.82|11498.82|9
1626731950000|2021-07-19 21:59:10|11618.98|11498.98|11618.73|11498.73|11618.98|11498.98|11617.88|11497.88|9
1626731960000|2021-07-19 21:59:20|11618.8|11498.8|11618.71|11498.71|11618.95|11498.95|11618.1|11498.1|9
1626731970000|2021-07-19 21:59:30|11618.59|11498.59|11617.73|11497.73|11618.59|11498.59|11617.18|11497.18|10
1626731980000|2021-07-19 21:59:40|11617.69|11497.69|11613.15|11493.15|11617.69|11497.69|11613.15|11493.15|9
1626731990000|2021-07-19 21:59:50|11613.09|11493.09|11612.01|11492.01|11613.09|11493.09|11611.85|11491.85|9
1626732000000|2021-07-19 22:00:00|11612.04|11492.04|11613.01|11493.01|11613.08|11493.08|11611|11491|10
1626732010000|2021-07-19 22:00:10|11613.54|11493.54|11613.81|11493.81|11614.3|11494.3|11613.1|11493.1|10
1626732020000|2021-07-19 22:00:20|11613.88|11493.88|11614.06|11494.06|11614.2|11494.2|11613.7|11493.7|9
1626732030000|2021-07-19 22:00:30|11614.09|11494.09|11614.25|11494.25|11614.25|11494.25|11612.99|11492.99|9
1626732040000|2021-07-19 22:00:40|11614.96|11494.96|11616.77|11496.77|11616.77|11496.77|11614.96|11494.96|9
1626732050000|2021-07-19 22:00:50|11617.02|11497.02|11618.91|11498.91|11618.94|11498.94|11617.02|11497.02|10
1626732060000|2021-07-19 22:01:00|11618.92|11498.92|11619.26|11499.26|11619.26|11499.26|11618.76|11498.76|7
1626732070000|2021-07-19 22:01:10|11619.82|11499.82|11620.76|11500.76|11620.76|11500.76|11619.82|11499.82|10
1626732080000|2021-07-19 22:01:20|11620.71|11500.71|11621.38|11501.38|11621.38|11501.38|11620.71|11500.71|9
1626732090000|2021-07-19 22:01:30|11621.6|11501.6|11622.34|11502.34|11622.37|11502.37|11621.6|11501.6|8
1626732100000|2021-07-19 22:01:40|11622.26|11502.26|11623.6|11503.6|11623.6|11503.6|11621.34|11501.34|10
1626732110000|2021-07-19 22:01:50|11624.57|11504.57|11625.28|11505.28|11625.28|11505.28|11624.57|11504.57|10
1626732120000|2021-07-19 22:02:00|11625.42|11505.42|11627.63|11507.63|11627.7|11507.7|11625.42|11505.42|10
1626732130000|2021-07-19 22:02:10|11627.7|11507.7|11628.06|11508.06|11628.18|11508.18|11627.7|11507.7|9
1626732140000|2021-07-19 22:02:20|11627.77|11507.77|11627.19|11507.19|11627.82|11507.82|11626.95|11506.95|9
1626732150000|2021-07-19 22:02:30|11627.21|11507.21|11626.34|11506.34|11627.21|11507.21|11626.34|11506.34|9
1626732160000|2021-07-19 22:02:40|11626.26|11506.26|11627.14|11507.14|11627.14|11507.14|11625.7|11505.7|10
1626732170000|2021-07-19 22:02:50|11627.52|11507.52|11629.16|11509.16|11629.32|11509.32|11627.29|11507.29|9
1626732180000|2021-07-19 22:03:00|11629.17|11509.17|11629.82|11509.82|11629.82|11509.82|11628.26|11508.26|8
1626732190000|2021-07-19 22:03:10|11629.92|11509.92|11630.88|11510.88|11630.88|11510.88|11629.92|11509.92|10
1626732200000|2021-07-19 22:03:20|11630.93|11510.93|11632.34|11512.34|11632.55|11512.55|11630.93|11510.93|10
1626732210000|2021-07-19 22:03:30|11631.52|11511.52|11632.26|11512.26|11632.26|11512.26|11630.65|11510.65|9
1626732220000|2021-07-19 22:03:40|11633.34|11513.34|11632.24|11512.24|11633.51|11513.51|11632.24|11512.24|10
1626732230000|2021-07-19 22:03:50|11632.19|11512.19|11632.19|11512.19|11633.34|11513.34|11632.19|11512.19|9
1626732240000|2021-07-19 22:04:00|11632.31|11512.31|11633.65|11513.65|11633.66|11513.66|11632.31|11512.31|10
1626732250000|2021-07-19 22:04:10|11633.73|11513.73|11634.39|11514.39|11634.86|11514.86|11633.69|11513.69|10
1626732260000|2021-07-19 22:04:20|11634.42|11514.42|11634.22|11514.22|11634.42|11514.42|11633.35|11513.35|10
1626732270000|2021-07-19 22:04:30|11634.21|11514.21|11634.58|11514.58|11634.79|11514.79|11633.89|11513.89|8
1626732280000|2021-07-19 22:04:40|11635.77|11515.77|11637.75|11517.75|11637.75|11517.75|11635.77|11515.77|10
1626732290000|2021-07-19 22:04:50|11638.92|11518.92|11643.87|11523.87|11643.87|11523.87|11638.92|11518.92|10
1626732300000|2021-07-19 22:05:00|11643.63|11523.63|11642.26|11522.26|11644.64|11524.64|11642.26|11522.26|10
1626732310000|2021-07-19 22:05:10|11641.93|11521.93|11643.65|11523.65|11643.65|11523.65|11641.93|11521.93|10
1626732320000|2021-07-19 22:05:20|11643.25|11523.25|11644.93|11524.93|11644.93|11524.93|11643.25|11523.25|10
1626732330000|2021-07-19 22:05:30|11644.73|11524.73|11646.31|11526.31|11646.31|11526.31|11644.73|11524.73|10
1626732340000|2021-07-19 22:05:40|11646.43|11526.43|11647.99|11527.99|11647.99|11527.99|11646.43|11526.43|10
1626732350000|2021-07-19 22:05:50|11648.04|11528.04|11649.13|11529.13|11649.13|11529.13|11647.9|11527.9|8
1626732360000|2021-07-19 22:06:00|11649.1|11529.1|11649.87|11529.87|11649.87|11529.87|11649.02|11529.02|10
1626732370000|2021-07-19 22:06:10|11648.77|11528.77|11650.38|11530.38|11650.38|11530.38|11648.72|11528.72|9
1626732380000|2021-07-19 22:06:20|11650.9|11530.9|11651.04|11531.04|11651.04|11531.04|11650.1|11530.1|8
1626732390000|2021-07-19 22:06:30|11650.99|11530.99|11651.41|11531.41|11651.41|11531.41|11650.59|11530.59|8
1626732400000|2021-07-19 22:06:40|11651.61|11531.61|11651.85|11531.85|11651.93|11531.93|11651.51|11531.51|9
1626732410000|2021-07-19 22:06:50|11651.92|11531.92|11653.43|11533.43|11653.43|11533.43|11651.92|11531.92|9
1626732420000|2021-07-19 22:07:00|11653.73|11533.73|11653.93|11533.93|11654.7|11534.7|11653.73|11533.73|10
1626732430000|2021-07-19 22:07:10|11653.7|11533.7|11655.31|11535.31|11655.42|11535.42|11653.66|11533.66|10
1626732440000|2021-07-19 22:07:20|11655.77|11535.77|11654.81|11534.81|11655.94|11535.94|11654.81|11534.81|9
1626732450000|2021-07-19 22:07:30|11654.91|11534.91|11655.77|11535.77|11655.85|11535.85|11654.87|11534.87|10
1626732460000|2021-07-19 22:07:40|11655.83|11535.83|11656.62|11536.62|11656.62|11536.62|11655.66|11535.66|7
1626732470000|2021-07-19 22:07:50|11656.93|11536.93|11660.27|11540.27|11660.5|11540.5|11656.9|11536.9|10
1626732480000|2021-07-19 22:08:00|11660.71|11540.71|11661.97|11541.97|11661.97|11541.97|11660.71|11540.71|10
1626732490000|2021-07-19 22:08:10|11661.88|11541.88|11661.41|11541.41|11661.89|11541.89|11661.07|11541.07|10
1626732500000|2021-07-19 22:08:20|11661.69|11541.69|11662.95|11542.95|11663.8|11543.8|11661.69|11541.69|9
1626732510000|2021-07-19 22:08:30|11662.35|11542.35|11662.11|11542.11|11662.35|11542.35|11661.46|11541.46|10
1626732520000|2021-07-19 22:08:40|11662.26|11542.26|11663.06|11543.06|11663.06|11543.06|11662.24|11542.24|9
1626732530000|2021-07-19 22:08:50|11663.44|11543.44|11665.8|11545.8|11665.8|11545.8|11663.44|11543.44|10
1626732540000|2021-07-19 22:09:00|11665.91|11545.91|11666.77|11546.77|11666.77|11546.77|11665.5|11545.5|10
1626732550000|2021-07-19 22:09:10|11667.05|11547.05|11667.23|11547.23|11667.23|11547.23|11665.89|11545.89|10
1626732560000|2021-07-19 22:09:20|11667.64|11547.64|11667.11|11547.11|11667.93|11547.93|11666.84|11546.84|10
1626732570000|2021-07-19 22:09:30|11667.12|11547.12|11670.28|11550.28|11670.28|11550.28|11667.12|11547.12|10
1626732580000|2021-07-19 22:09:40|11670.56|11550.56|11671.26|11551.26|11671.27|11551.27|11670.56|11550.56|9
1626732590000|2021-07-19 22:09:50|11672.34|11552.34|11673.56|11553.56|11673.56|11553.56|11672.34|11552.34|10
1626732600000|2021-07-19 22:10:00|11673.71|11553.71|11674.01|11554.01|11674.08|11554.08|11673.54|11553.54|10
1626732610000|2021-07-19 22:10:10|11674.51|11554.51|11676.53|11556.53|11676.53|11556.53|11674.44|11554.44|10
1626732620000|2021-07-19 22:10:20|11676.86|11556.86|11679.22|11559.22|11679.22|11559.22|11676.57|11556.57|10
1626732630000|2021-07-19 22:10:30|11679.64|11559.64|11680.27|11560.27|11680.29|11560.29|11679.02|11559.02|10
1626732640000|2021-07-19 22:10:40|11680.28|11560.28|11680.92|11560.92|11681.01|11561.01|11680.28|11560.28|9
1626732650000|2021-07-19 22:10:50|11680.91|11560.91|11680.59|11560.59|11680.92|11560.92|11680.54|11560.54|8
1626732660000|2021-07-19 22:11:00|11680.64|11560.64|11679.59|11559.59|11680.67|11560.67|11679.59|11559.59|8
1626732670000|2021-07-19 22:11:10|11681.03|11561.03|11680.27|11560.27|11681.12|11561.12|11680.27|11560.27|10
1626732680000|2021-07-19 22:11:20|11680.23|11560.23|11679.8|11559.8|11680.37|11560.37|11679.72|11559.72|8
1626732690000|2021-07-19 22:11:30|11679.83|11559.83|11679.46|11559.46|11680.05|11560.05|11679.3|11559.3|10
1626732700000|2021-07-19 22:11:40|11679.7|11559.7|11680.77|11560.77|11680.77|11560.77|11679.7|11559.7|7
1626732710000|2021-07-19 22:11:50|11680.81|11560.81|11681.36|11561.36|11681.87|11561.87|11680.81|11560.81|10
1626732720000|2021-07-19 22:12:00|11680.84|11560.84|11678.09|11558.09|11680.84|11560.84|11678.09|11558.09|10
1626732730000|2021-07-19 22:12:10|11678.05|11558.05|11677.93|11557.93|11678.05|11558.05|11677.16|11557.16|10
1626732740000|2021-07-19 22:12:20|11678.35|11558.35|11679.12|11559.12|11679.12|11559.12|11678.35|11558.35|9
1626732750000|2021-07-19 22:12:30|11678.8|11558.8|11679.27|11559.27|11679.27|11559.27|11678.8|11558.8|8
1626732760000|2021-07-19 22:12:40|11679.33|11559.33|11679.78|11559.78|11680.35|11560.35|11679.33|11559.33|10
1626732770000|2021-07-19 22:12:50|11679.4|11559.4|11677.3|11557.3|11679.43|11559.43|11677.2|11557.2|10
1626732780000|2021-07-19 22:13:00|11677.38|11557.38|11679.21|11559.21|11679.21|11559.21|11677.38|11557.38|9
1626732790000|2021-07-19 22:13:10|11679.5|11559.5|11681.16|11561.16|11681.16|11561.16|11679.5|11559.5|10
1626732800000|2021-07-19 22:13:20|11681.34|11561.34|11682.33|11562.33|11682.42|11562.42|11681.34|11561.34|10
1626732810000|2021-07-19 22:13:30|11683.25|11563.25|11682.96|11562.96|11683.51|11563.51|11682.96|11562.96|10
1626732820000|2021-07-19 22:13:40|11683.72|11563.72|11683.46|11563.46|11683.75|11563.75|11683.11|11563.11|9
1626732830000|2021-07-19 22:13:50|11683.58|11563.58|11684.03|11564.03|11684.03|11564.03|11683.5|11563.5|9
1626732840000|2021-07-19 22:14:00|11684.19|11564.19|11683.57|11563.57|11684.25|11564.25|11683.57|11563.57|10
1626732850000|2021-07-19 22:14:10|11683.46|11563.46|11682.52|11562.52|11683.79|11563.79|11682.52|11562.52|10
1626732860000|2021-07-19 22:14:20|11682.4|11562.4|11682.88|11562.88|11683.24|11563.24|11682.4|11562.4|9
1626732870000|2021-07-19 22:14:30|11683.07|11563.07|11687.42|11567.42|11687.54|11567.54|11683.07|11563.07|10
1626732880000|2021-07-19 22:14:40|11687.25|11567.25|11685.61|11565.61|11688.12|11568.12|11685.52|11565.52|10
1626732890000|2021-07-19 22:14:50|11685.44|11565.44|11683.67|11563.67|11685.44|11565.44|11683.67|11563.67|9
1626732900000|2021-07-19 22:15:00|11683.65|11563.65|11682.93|11562.93|11683.65|11563.65|11681.79|11561.79|10
1626732910000|2021-07-19 22:15:10|11682.94|11562.94|11684.12|11564.12|11684.12|11564.12|11682.94|11562.94|10
1626732920000|2021-07-19 22:15:20|11684.09|11564.09|11682.15|11562.15|11684.11|11564.11|11682.15|11562.15|10
1626732930000|2021-07-19 22:15:30|11682.17|11562.17|11679.73|11559.73|11682.17|11562.17|11679.73|11559.73|9
1626732940000|2021-07-19 22:15:40|11677.5|11557.5|11673.09|11553.09|11677.5|11557.5|11673.09|11553.09|10
1626732950000|2021-07-19 22:15:50|11673.04|11553.04|11670.26|11550.26|11673.05|11553.05|11670.26|11550.26|10
1626732960000|2021-07-19 22:16:00|11670.17|11550.17|11669.22|11549.22|11670.33|11550.33|11669.22|11549.22|10
1626732970000|2021-07-19 22:16:10|11669.18|11549.18|11667.94|11547.94|11669.18|11549.18|11667.94|11547.94|10
1626732980000|2021-07-19 22:16:20|11668.02|11548.02|11670.11|11550.11|11670.11|11550.11|11668.02|11548.02|9
1626732990000|2021-07-19 22:16:30|11670.1|11550.1|11672.12|11552.12|11672.45|11552.45|11670.1|11550.1|9
1626733000000|2021-07-19 22:16:40|11671.26|11551.26|11671.43|11551.43|11671.43|11551.43|11670.87|11550.87|10
1626733010000|2021-07-19 22:16:50|11671.08|11551.08|11671|11551|11671.53|11551.53|11671|11551|9
1626733020000|2021-07-19 22:17:00|11670.64|11550.64|11670.34|11550.34|11671.33|11551.33|11670.34|11550.34|9
1626733030000|2021-07-19 22:17:10|11670.16|11550.16|11669.59|11549.59|11670.21|11550.21|11669.51|11549.51|10
1626733040000|2021-07-19 22:17:20|11669.38|11549.38|11671.19|11551.19|11671.28|11551.28|11669.38|11549.38|9
1626733050000|2021-07-19 22:17:30|11671|11551|11669.77|11549.77|11671|11551|11669.67|11549.67|10
1626733060000|2021-07-19 22:17:40|11669.63|11549.63|11668.91|11548.91|11669.63|11549.63|11668.77|11548.77|9
1626733070000|2021-07-19 22:17:50|11668.85|11548.85|11667.85|11547.85|11668.94|11548.94|11667.85|11547.85|10
1626733080000|2021-07-19 22:18:00|11667.72|11547.72|11667.34|11547.34|11667.72|11547.72|11666.91|11546.91|10
1626733090000|2021-07-19 22:18:10|11667.27|11547.27|11666.38|11546.38|11667.76|11547.76|11666.38|11546.38|10
1626733100000|2021-07-19 22:18:20|11664.27|11544.27|11660.49|11540.49|11664.27|11544.27|11660.49|11540.49|10
1626733110000|2021-07-19 22:18:30|11660.28|11540.28|11659.86|11539.86|11660.51|11540.51|11659.38|11539.38|10
1626733120000|2021-07-19 22:18:40|11659.31|11539.31|11659.4|11539.4|11659.7|11539.7|11659.31|11539.31|10
1626733130000|2021-07-19 22:18:50|11659.5|11539.5|11657.68|11537.68|11659.57|11539.57|11657.68|11537.68|10
1626733140000|2021-07-19 22:19:00|11657.1|11537.1|11655.75|11535.75|11657.1|11537.1|11655.43|11535.43|10
1626733150000|2021-07-19 22:19:10|11655.94|11535.94|11657.72|11537.72|11657.72|11537.72|11655.94|11535.94|10
1626733160000|2021-07-19 22:19:20|11657.74|11537.74|11657.58|11537.58|11658.43|11538.43|11657.1|11537.1|10
1626733170000|2021-07-19 22:19:30|11657.34|11537.34|11654.35|11534.35|11657.34|11537.34|11654.35|11534.35|10
1626733180000|2021-07-19 22:19:40|11654.05|11534.05|11651.68|11531.68|11654.05|11534.05|11651.5|11531.5|9
1626733190000|2021-07-19 22:19:50|11651.56|11531.56|11650.28|11530.28|11651.56|11531.56|11650.28|11530.28|8
1626733200000|2021-07-19 22:20:00|11650.18|11530.18|11649.68|11529.68|11650.25|11530.25|11649.62|11529.62|10
1626733210000|2021-07-19 22:20:10|11649.82|11529.82|11648.32|11528.32|11649.82|11529.82|11648.29|11528.29|9
1626733220000|2021-07-19 22:20:20|11648.19|11528.19|11647.13|11527.13|11648.19|11528.19|11646.94|11526.94|10
1626733230000|2021-07-19 22:20:30|11647.08|11527.08|11647.84|11527.84|11648.02|11528.02|11647.08|11527.08|9
1626733240000|2021-07-19 22:20:40|11647.59|11527.59|11647.04|11527.04|11647.59|11527.59|11646.96|11526.96|9
1626733250000|2021-07-19 22:20:50|11647.24|11527.24|11647.21|11527.21|11647.3|11527.3|11647.08|11527.08|7
1626733260000|2021-07-19 22:21:00|11647.17|11527.17|11648.17|11528.17|11648.21|11528.21|11647.17|11527.17|8
1626733270000|2021-07-19 22:21:10|11647.34|11527.34|11645.79|11525.79|11647.34|11527.34|11645.38|11525.38|10
1626733280000|2021-07-19 22:21:20|11645.56|11525.56|11646.63|11526.63|11646.67|11526.67|11645.56|11525.56|8
1626733290000|2021-07-19 22:21:30|11646.58|11526.58|11646.32|11526.32|11646.63|11526.63|11646.29|11526.29|8
1626733300000|2021-07-19 22:21:40|11646.28|11526.28|11645.17|11525.17|11646.28|11526.28|11645.08|11525.08|10
1626733310000|2021-07-19 22:21:50|11645.75|11525.75|11646.35|11526.35|11646.35|11526.35|11645.5|11525.5|7
1626733320000|2021-07-19 22:22:00|11646.15|11526.15|11645.04|11525.04|11646.15|11526.15|11644.88|11524.88|7
1626733330000|2021-07-19 22:22:10|11645.75|11525.75|11643.78|11523.78|11645.75|11525.75|11643.78|11523.78|9
1626733340000|2021-07-19 22:22:20|11643.89|11523.89|11641.85|11521.85|11643.89|11523.89|11640.92|11520.92|10
1626733350000|2021-07-19 22:22:30|11641.79|11521.79|11639.94|11519.94|11641.79|11521.79|11639.94|11519.94|6
1626733360000|2021-07-19 22:22:40|11639.67|11519.67|11639.7|11519.7|11639.75|11519.75|11638.88|11518.88|8
1626733370000|2021-07-19 22:22:50|11639.57|11519.57|11638.49|11518.49|11639.57|11519.57|11638.49|11518.49|9
1626733380000|2021-07-19 22:23:00|11638.37|11518.37|11637.16|11517.16|11638.37|11518.37|11637.1|11517.1|10
1626733390000|2021-07-19 22:23:10|11637.23|11517.23|11635.4|11515.4|11637.23|11517.23|11635.38|11515.38|10
1626733400000|2021-07-19 22:23:20|11634.53|11514.53|11631.84|11511.84|11634.53|11514.53|11631.84|11511.84|10
1626733410000|2021-07-19 22:23:30|11631.34|11511.34|11632.47|11512.47|11632.47|11512.47|11630.84|11510.84|9
1626733420000|2021-07-19 22:23:40|11631.25|11511.25|11631.6|11511.6|11631.68|11511.68|11631.06|11511.06|10
1626733430000|2021-07-19 22:23:50|11631.57|11511.57|11633.75|11513.75|11633.75|11513.75|11631.57|11511.57|9
1626733440000|2021-07-19 22:24:00|11633.73|11513.73|11634.21|11514.21|11634.21|11514.21|11633.7|11513.7|10
1626733450000|2021-07-19 22:24:10|11634.2|11514.2|11634.65|11514.65|11634.65|11514.65|11634.2|11514.2|8
1626733460000|2021-07-19 22:24:20|11634.75|11514.75|11636.31|11516.31|11636.31|11516.31|11634.71|11514.71|9
1626733470000|2021-07-19 22:24:30|11636.37|11516.37|11638.63|11518.63|11638.63|11518.63|11636.37|11516.37|9
1626733480000|2021-07-19 22:24:40|11639.06|11519.06|11641.46|11521.46|11641.46|11521.46|11639.06|11519.06|10
1626733490000|2021-07-19 22:24:50|11641.66|11521.66|11641.44|11521.44|11642.13|11522.13|11641.32|11521.32|8
1626733500000|2021-07-19 22:25:00|11641.61|11521.61|11641.7|11521.7|11641.7|11521.7|11641.35|11521.35|8
1626733510000|2021-07-19 22:25:10|11641.68|11521.68|11642.03|11522.03|11642.55|11522.55|11641.68|11521.68|10
1626733520000|2021-07-19 22:25:20|11642|11522|11641.36|11521.36|11642.19|11522.19|11641.36|11521.36|7
1626733530000|2021-07-19 22:25:30|11641.47|11521.47|11642.9|11522.9|11642.9|11522.9|11641.47|11521.47|10
1626733540000|2021-07-19 22:25:40|11643.67|11523.67|11648.04|11528.04|11648.04|11528.04|11643.67|11523.67|9
1626733550000|2021-07-19 22:25:50|11648.18|11528.18|11649.83|11529.83|11649.83|11529.83|11648.18|11528.18|10
1626733560000|2021-07-19 22:26:00|11650.04|11530.04|11653.24|11533.24|11653.24|11533.24|11650.04|11530.04|10
1626733570000|2021-07-19 22:26:10|11654.25|11534.25|11659.55|11539.55|11659.64|11539.64|11654.25|11534.25|10
1626733580000|2021-07-19 22:26:20|11659.93|11539.93|11660.7|11540.7|11660.87|11540.87|11659.93|11539.93|9
1626733590000|2021-07-19 22:26:30|11660.67|11540.67|11661.65|11541.65|11661.65|11541.65|11660.34|11540.34|9
1626733600000|2021-07-19 22:26:40|11661.9|11541.9|11663.86|11543.86|11663.86|11543.86|11661.9|11541.9|9
1626733610000|2021-07-19 22:26:50|11664.1|11544.1|11666.97|11546.97|11666.97|11546.97|11664.05|11544.05|8
1626733620000|2021-07-19 22:27:00|11667.23|11547.23|11672.49|11552.49|11672.49|11552.49|11667.23|11547.23|10
1626733630000|2021-07-19 22:27:10|11671.83|11551.83|11671.89|11551.89|11672.04|11552.04|11671.83|11551.83|7
1626733640000|2021-07-19 22:27:20|11672.31|11552.31|11672.89|11552.89|11673.09|11553.09|11672.31|11552.31|9
1626733650000|2021-07-19 22:27:30|11673.16|11553.16|11674.14|11554.14|11674.14|11554.14|11672.82|11552.82|10
1626733660000|2021-07-19 22:27:40|11674.16|11554.16|11675.92|11555.92|11675.92|11555.92|11673.87|11553.87|10
1626733670000|2021-07-19 22:27:50|11675.88|11555.88|11676.27|11556.27|11676.39|11556.39|11675.87|11555.87|10
1626733680000|2021-07-19 22:28:00|11676.33|11556.33|11678.71|11558.71|11678.71|11558.71|11676.33|11556.33|9
1626733690000|2021-07-19 22:28:10|11678.79|11558.79|11679.6|11559.6|11680.22|11560.22|11678.79|11558.79|10
1626733700000|2021-07-19 22:28:20|11679.99|11559.99|11681.67|11561.67|11681.67|11561.67|11679.99|11559.99|9
1626733710000|2021-07-19 22:28:30|11682.07|11562.07|11684.08|11564.08|11684.08|11564.08|11682.07|11562.07|8
1626733720000|2021-07-19 22:28:40|11684.14|11564.14|11686.36|11566.36|11686.36|11566.36|11684.14|11564.14|10
1626733730000|2021-07-19 22:28:50|11686.53|11566.53|11687.81|11567.81|11687.87|11567.87|11686.53|11566.53|10
1626733740000|2021-07-19 22:29:00|11687.66|11567.66|11687.54|11567.54|11687.85|11567.85|11687.25|11567.25|8
1626733750000|2021-07-19 22:29:10|11687.56|11567.56|11688.05|11568.05|11688.2|11568.2|11687.56|11567.56|8
1626733760000|2021-07-19 22:29:20|11688.39|11568.39|11689.27|11569.27|11689.28|11569.28|11688.39|11568.39|8
1626733770000|2021-07-19 22:29:30|11689.05|11569.05|11691.47|11571.47|11691.47|11571.47|11688.88|11568.88|10
1626733780000|2021-07-19 22:29:40|11691.51|11571.51|11691.5|11571.5|11691.75|11571.75|11691.26|11571.26|10
1626733790000|2021-07-19 22:29:50|11691.24|11571.24|11693.32|11573.32|11693.32|11573.32|11691.24|11571.24|10
1626733800000|2021-07-19 22:30:00|11693.35|11573.35|11692.55|11572.55|11693.51|11573.51|11692.55|11572.55|10
1626733810000|2021-07-19 22:30:10|11692.66|11572.66|11691.79|11571.79|11692.73|11572.73|11691.79|11571.79|9
1626733820000|2021-07-19 22:30:20|11691.96|11571.96|11689.42|11569.42|11691.99|11571.99|11689.42|11569.42|9
1626733830000|2021-07-19 22:30:30|11689.3|11569.3|11687.93|11567.93|11689.3|11569.3|11687.93|11567.93|10
1626733840000|2021-07-19 22:30:40|11688.05|11568.05|11686.44|11566.44|11688.05|11568.05|11686.44|11566.44|9
1626733850000|2021-07-19 22:30:50|11685.44|11565.44|11683.95|11563.95|11685.44|11565.44|11683.95|11563.95|10
1626733860000|2021-07-19 22:31:00|11683.82|11563.82|11683.52|11563.52|11683.82|11563.82|11682.92|11562.92|9
1626733870000|2021-07-19 22:31:10|11683.45|11563.45|11684.22|11564.22|11684.32|11564.32|11683.45|11563.45|9
1626733880000|2021-07-19 22:31:20|11684.29|11564.29|11684.39|11564.39|11684.48|11564.48|11684.29|11564.29|8
1626733890000|2021-07-19 22:31:30|11684.26|11564.26|11681.89|11561.89|11684.26|11564.26|11681.89|11561.89|9
1626733900000|2021-07-19 22:31:40|11681.01|11561.01|11680.15|11560.15|11681.01|11561.01|11680.07|11560.07|7
1626733910000|2021-07-19 22:31:50|11680.16|11560.16|11679.28|11559.28|11680.16|11560.16|11679.28|11559.28|9
1626733920000|2021-07-19 22:32:00|11678.19|11558.19|11676.39|11556.39|11678.19|11558.19|11676.22|11556.22|10
1626733930000|2021-07-19 22:32:10|11676.26|11556.26|11676.37|11556.37|11676.89|11556.89|11675.69|11555.69|9
1626733940000|2021-07-19 22:32:20|11676.5|11556.5|11677.99|11557.99|11678.05|11558.05|11676.5|11556.5|10
1626733950000|2021-07-19 22:32:30|11678.23|11558.23|11678|11558|11678.52|11558.52|11677.48|11557.48|7
1626733960000|2021-07-19 22:32:40|11677.99|11557.99|11678.01|11558.01|11678.04|11558.04|11677.99|11557.99|4
1626733970000|2021-07-19 22:32:50|11678.06|11558.06|11677.73|11557.73|11678.24|11558.24|11677.71|11557.71|10
1626733980000|2021-07-19 22:33:00|11677.96|11557.96|11678.02|11558.02|11678.02|11558.02|11677.41|11557.41|10
1626733990000|2021-07-19 22:33:10|11677.99|11557.99|11678.75|11558.75|11678.75|11558.75|11677.93|11557.93|9
1626734000000|2021-07-19 22:33:20|11678.74|11558.74|11679.33|11559.33|11679.33|11559.33|11678.34|11558.34|9
1626734010000|2021-07-19 22:33:30|11679.53|11559.53|11679.06|11559.06|11679.53|11559.53|11678.82|11558.82|10
1626734020000|2021-07-19 22:33:40|11678.96|11558.96|11678.96|11558.96|11679|11559|11678.08|11558.08|9
1626734030000|2021-07-19 22:33:50|11679.13|11559.13|11680.32|11560.32|11680.32|11560.32|11679.13|11559.13|9
1626734040000|2021-07-19 22:34:00|11680.73|11560.73|11681.95|11561.95|11681.96|11561.96|11680.73|11560.73|10
1626734050000|2021-07-19 22:34:10|11681.89|11561.89|11683.41|11563.41|11683.41|11563.41|11681.89|11561.89|9
1626734060000|2021-07-19 22:34:20|11683.61|11563.61|11684.89|11564.89|11684.89|11564.89|11683.49|11563.49|10
1626734070000|2021-07-19 22:34:30|11685.08|11565.08|11685.12|11565.12|11685.35|11565.35|11685.08|11565.08|10
1626734080000|2021-07-19 22:34:40|11685.16|11565.16|11685.56|11565.56|11686|11566|11685.16|11565.16|8
1626734090000|2021-07-19 22:34:50|11685.65|11565.65|11686.37|11566.37|11686.37|11566.37|11685.65|11565.65|9
1626734100000|2021-07-19 22:35:00|11686.42|11566.42|11687.78|11567.78|11687.78|11567.78|11686.42|11566.42|10
1626734110000|2021-07-19 22:35:10|11687.49|11567.49|11686.71|11566.71|11688.28|11568.28|11686.71|11566.71|10
1626734120000|2021-07-19 22:35:20|11686.64|11566.64|11685.78|11565.78|11686.64|11566.64|11685.78|11565.78|10
1626734130000|2021-07-19 22:35:30|11686.57|11566.57|11685.58|11565.58|11686.57|11566.57|11685.46|11565.46|9
1626734140000|2021-07-19 22:35:40|11686.13|11566.13|11686.91|11566.91|11686.91|11566.91|11686.13|11566.13|8
1626734150000|2021-07-19 22:35:50|11687.09|11567.09|11690.05|11570.05|11690.05|11570.05|11687.09|11567.09|10
1626734160000|2021-07-19 22:36:00|11690.6|11570.6|11694.53|11574.53|11694.53|11574.53|11690.6|11570.6|10
1626734170000|2021-07-19 22:36:10|11696.21|11576.21|11701.18|11581.18|11701.53|11581.53|11696.21|11576.21|10
1626734180000|2021-07-19 22:36:20|11701.93|11581.93|11701.39|11581.39|11702.25|11582.25|11701.27|11581.27|9
1626734190000|2021-07-19 22:36:30|11701.43|11581.43|11702.25|11582.25|11702.25|11582.25|11701.42|11581.42|9
1626734200000|2021-07-19 22:36:40|11702.5|11582.5|11702.32|11582.32|11702.69|11582.69|11702.32|11582.32|9
1626734210000|2021-07-19 22:36:50|11702.31|11582.31|11702.65|11582.65|11702.65|11582.65|11701.7|11581.7|10
1626734220000|2021-07-19 22:37:00|11702.79|11582.79|11709.03|11589.03|11709.03|11589.03|11702.79|11582.79|10
1626734230000|2021-07-19 22:37:10|11709.15|11589.15|11711.84|11591.84|11711.84|11591.84|11709.15|11589.15|10
1626734240000|2021-07-19 22:37:20|11711.81|11591.81|11711.68|11591.68|11711.81|11591.81|11711.3|11591.3|9
1626734250000|2021-07-19 22:37:30|11711.71|11591.71|11712.13|11592.13|11712.92|11592.92|11711.71|11591.71|10
1626734260000|2021-07-19 22:37:40|11712.08|11592.08|11710.67|11590.67|11712.08|11592.08|11710.55|11590.55|9
1626734270000|2021-07-19 22:37:50|11710.65|11590.65|11707.47|11587.47|11710.65|11590.65|11707.47|11587.47|10
1626734280000|2021-07-19 22:38:00|11707.49|11587.49|11708.33|11588.33|11708.33|11588.33|11707.21|11587.21|9
1626734290000|2021-07-19 22:38:10|11708.42|11588.42|11709.59|11589.59|11709.77|11589.77|11708.42|11588.42|10
1626734300000|2021-07-19 22:38:20|11709.61|11589.61|11710.35|11590.35|11710.43|11590.43|11709.61|11589.61|10
1626734310000|2021-07-19 22:38:30|11710.61|11590.61|11712.06|11592.06|11712.15|11592.15|11710.61|11590.61|10
1626734320000|2021-07-19 22:38:40|11712.16|11592.16|11711.87|11591.87|11712.85|11592.85|11711.7|11591.7|9
1626734330000|2021-07-19 22:38:50|11711.72|11591.72|11711.21|11591.21|11712.05|11592.05|11711.21|11591.21|10
1626734340000|2021-07-19 22:39:00|11710.84|11590.84|11707.54|11587.54|11711.46|11591.46|11707.54|11587.54|10
1626734350000|2021-07-19 22:39:10|11707.39|11587.39|11705.22|11585.22|11707.39|11587.39|11705.13|11585.13|10
1626734360000|2021-07-19 22:39:20|11705.43|11585.43|11705.96|11585.96|11705.96|11585.96|11705.41|11585.41|9
1626734370000|2021-07-19 22:39:30|11706.02|11586.02|11705.53|11585.53|11706.08|11586.08|11705.47|11585.47|9
1626734380000|2021-07-19 22:39:40|11705.5|11585.5|11703.74|11583.74|11705.57|11585.57|11703.7|11583.7|9
1626734390000|2021-07-19 22:39:50|11704|11584|11705.69|11585.69|11705.69|11585.69|11704|11584|10
1626734400000|2021-07-19 22:40:00|11705.65|11585.65|11706.84|11586.84|11706.84|11586.84|11705.6|11585.6|10
1626734410000|2021-07-19 22:40:10|11706.91|11586.91|11706.43|11586.43|11707.75|11587.75|11706.39|11586.39|10
1626734420000|2021-07-19 22:40:20|11706.27|11586.27|11706.05|11586.05|11706.27|11586.27|11705.77|11585.77|10
1626734430000|2021-07-19 22:40:30|11706.13|11586.13|11707.85|11587.85|11707.85|11587.85|11706.1|11586.1|10
1626734440000|2021-07-19 22:40:40|11707.9|11587.9|11707.08|11587.08|11709.01|11589.01|11707.08|11587.08|10
1626734450000|2021-07-19 22:40:50|11706.99|11586.99|11706.11|11586.11|11706.99|11586.99|11706.11|11586.11|9
1626734460000|2021-07-19 22:41:00|11706.26|11586.26|11705.84|11585.84|11706.34|11586.34|11705.81|11585.81|9
1626734470000|2021-07-19 22:41:10|11705.83|11585.83|11707.21|11587.21|11707.28|11587.28|11705.83|11585.83|9
1626734480000|2021-07-19 22:41:20|11707.24|11587.24|11706.19|11586.19|11707.24|11587.24|11706.12|11586.12|8
1626734490000|2021-07-19 22:41:30|11706.17|11586.17|11706.39|11586.39|11706.53|11586.53|11706.16|11586.16|9
1626734500000|2021-07-19 22:41:40|11706.27|11586.27|11708.18|11588.18|11708.5|11588.5|11706.27|11586.27|9
1626734510000|2021-07-19 22:41:50|11708.27|11588.27|11709.78|11589.78|11709.78|11589.78|11708.27|11588.27|9
1626734520000|2021-07-19 22:42:00|11709.91|11589.91|11711.57|11591.57|11711.57|11591.57|11709.77|11589.77|10
1626734530000|2021-07-19 22:42:10|11711.86|11591.86|11711.78|11591.78|11712.25|11592.25|11711.46|11591.46|10
1626734540000|2021-07-19 22:42:20|11711.42|11591.42|11712.77|11592.77|11712.77|11592.77|11711.42|11591.42|9
1626734550000|2021-07-19 22:42:30|11712.9|11592.9|11713.12|11593.12|11713.12|11593.12|11712.75|11592.75|10
1626734560000|2021-07-19 22:42:40|11713.3|11593.3|11713.12|11593.12|11713.35|11593.35|11712.39|11592.39|9
1626734570000|2021-07-19 22:42:50|11713.11|11593.11|11714.34|11594.34|11714.34|11594.34|11713.11|11593.11|8
1626734580000|2021-07-19 22:43:00|11714.4|11594.4|11714.39|11594.39|11714.76|11594.76|11714.39|11594.39|9
1626734590000|2021-07-19 22:43:10|11714.44|11594.44|11716.98|11596.98|11716.98|11596.98|11714.44|11594.44|9
1626734600000|2021-07-19 22:43:20|11717.02|11597.02|11718.81|11598.81|11718.81|11598.81|11717.02|11597.02|9
1626734610000|2021-07-19 22:43:30|11718.73|11598.73|11720.12|11600.12|11720.12|11600.12|11718.73|11598.73|8
1626734620000|2021-07-19 22:43:40|11720.21|11600.21|11720.04|11600.04|11720.21|11600.21|11719.6|11599.6|8
1626734630000|2021-07-19 22:43:50|11719.66|11599.66|11720.99|11600.99|11720.99|11600.99|11719.66|11599.66|9
1626734640000|2021-07-19 22:44:00|11721.06|11601.06|11721.44|11601.44|11721.74|11601.74|11721.06|11601.06|8
1626734650000|2021-07-19 22:44:10|11721.16|11601.16|11719.26|11599.26|11721.16|11601.16|11719.26|11599.26|9
1626734660000|2021-07-19 22:44:20|11719.33|11599.33|11717.24|11597.24|11719.5|11599.5|11717.2|11597.2|10
1626734670000|2021-07-19 22:44:30|11716.95|11596.95|11714.57|11594.57|11716.98|11596.98|11714.57|11594.57|10
1626734680000|2021-07-19 22:44:40|11714.34|11594.34|11713.04|11593.04|11714.34|11594.34|11713.02|11593.02|9
1626734690000|2021-07-19 22:44:50|11712.52|11592.52|11711.74|11591.74|11713.24|11593.24|11711.61|11591.61|9
1626734700000|2021-07-19 22:45:00|11711.87|11591.87|11714.1|11594.1|11714.33|11594.33|11711.87|11591.87|8
1626734710000|2021-07-19 22:45:10|11714.31|11594.31|11716.72|11596.72|11716.72|11596.72|11714.31|11594.31|9
1626734720000|2021-07-19 22:45:20|11717.01|11597.01|11719.58|11599.58|11719.58|11599.58|11716.9|11596.9|9
1626734730000|2021-07-19 22:45:30|11719.8|11599.8|11721.75|11601.75|11721.75|11601.75|11719.8|11599.8|10
1626734740000|2021-07-19 22:45:40|11721.92|11601.92|11722.57|11602.57|11722.57|11602.57|11721.92|11601.92|10
1626734750000|2021-07-19 22:45:50|11722.45|11602.45|11722.25|11602.25|11722.45|11602.45|11722.03|11602.03|10
1626734760000|2021-07-19 22:46:00|11722.37|11602.37|11723.09|11603.09|11723.34|11603.34|11722.37|11602.37|10
1626734770000|2021-07-19 22:46:10|11723.04|11603.04|11724.77|11604.77|11724.77|11604.77|11723.04|11603.04|9
1626734780000|2021-07-19 22:46:20|11724.12|11604.12|11723.93|11603.93|11724.64|11604.64|11723.84|11603.84|9
1626734790000|2021-07-19 22:46:30|11723.85|11603.85|11723.51|11603.51|11723.85|11603.85|11723.37|11603.37|8
1626734800000|2021-07-19 22:46:40|11723.47|11603.47|11723.43|11603.43|11723.47|11603.47|11723.22|11603.22|8
1626734810000|2021-07-19 22:46:50|11721.96|11601.96|11721.23|11601.23|11721.96|11601.96|11721.23|11601.23|10
1626734820000|2021-07-19 22:47:00|11721.22|11601.22|11720.06|11600.06|11721.39|11601.39|11720.06|11600.06|8
1626734830000|2021-07-19 22:47:10|11719.35|11599.35|11712.98|11592.98|11719.35|11599.35|11712.98|11592.98|9
1626734840000|2021-07-19 22:47:20|11712.47|11592.47|11710.32|11590.32|11712.47|11592.47|11709.96|11589.96|9
1626734850000|2021-07-19 22:47:30|11710.11|11590.11|11708.63|11588.63|11710.11|11590.11|11708.62|11588.62|7
1626734860000|2021-07-19 22:47:40|11708.73|11588.73|11707.03|11587.03|11708.73|11588.73|11707.03|11587.03|10
1626734870000|2021-07-19 22:47:50|11706.99|11586.99|11705.5|11585.5|11706.99|11586.99|11705.5|11585.5|8
1626734880000|2021-07-19 22:48:00|11705.51|11585.51|11705.36|11585.36|11706.09|11586.09|11705.36|11585.36|6
1626734890000|2021-07-19 22:48:10|11705.51|11585.51|11704.85|11584.85|11706.22|11586.22|11704.85|11584.85|8
1626734900000|2021-07-19 22:48:20|11704.71|11584.71|11702.01|11582.01|11704.71|11584.71|11701.97|11581.97|9
1626734910000|2021-07-19 22:48:30|11701.95|11581.95|11700.66|11580.66|11701.95|11581.95|11700.57|11580.57|10
1626734920000|2021-07-19 22:48:40|11700.61|11580.61|11700.15|11580.15|11700.61|11580.61|11700.15|11580.15|10
1626734930000|2021-07-19 22:48:50|11699.99|11579.99|11697.74|11577.74|11699.99|11579.99|11697.74|11577.74|9
1626734940000|2021-07-19 22:49:00|11697.65|11577.65|11696.75|11576.75|11697.88|11577.88|11696.74|11576.74|10
1626734950000|2021-07-19 22:49:10|11696.66|11576.66|11695.19|11575.19|11697.64|11577.64|11695.19|11575.19|9
1626734960000|2021-07-19 22:49:20|11695.25|11575.25|11693.42|11573.42|11695.25|11575.25|11692.18|11572.18|10
1626734970000|2021-07-19 22:49:30|11693.44|11573.44|11693.02|11573.02|11693.44|11573.44|11693.02|11573.02|10
1626734980000|2021-07-19 22:49:40|11693|11573|11692.45|11572.45|11693.05|11573.05|11692.3|11572.3|10
1626734990000|2021-07-19 22:49:50|11692.32|11572.32|11692.35|11572.35|11692.78|11572.78|11692.13|11572.13|9
1626735000000|2021-07-19 22:50:00|11692.34|11572.34|11690.64|11570.64|11692.34|11572.34|11690.64|11570.64|8
1626735010000|2021-07-19 22:50:10|11690.08|11570.08|11689.83|11569.83|11690.32|11570.32|11689.75|11569.75|9
1626735020000|2021-07-19 22:50:20|11689.85|11569.85|11691.01|11571.01|11691.01|11571.01|11689.85|11569.85|9
1626735030000|2021-07-19 22:50:30|11691.37|11571.37|11692.3|11572.3|11692.42|11572.42|11691.37|11571.37|10
1626735040000|2021-07-19 22:50:40|11692.31|11572.31|11693.85|11573.85|11693.85|11573.85|11692.31|11572.31|9
1626735050000|2021-07-19 22:50:50|11693.88|11573.88|11693.76|11573.76|11694.14|11574.14|11693.76|11573.76|10
1626735060000|2021-07-19 22:51:00|11693.6|11573.6|11693.86|11573.86|11693.86|11573.86|11693.56|11573.56|6
1626735070000|2021-07-19 22:51:10|11693.81|11573.81|11693.37|11573.37|11694.09|11574.09|11693.21|11573.21|9
1626735080000|2021-07-19 22:51:20|11693.59|11573.59|11693.93|11573.93|11693.93|11573.93|11693.42|11573.42|10
1626735090000|2021-07-19 22:51:30|11694.33|11574.33|11695.81|11575.81|11695.81|11575.81|11694.33|11574.33|8
1626735100000|2021-07-19 22:51:40|11695.8|11575.8|11697.77|11577.77|11697.77|11577.77|11695.8|11575.8|9
1626735110000|2021-07-19 22:51:50|11698.07|11578.07|11699.37|11579.37|11699.37|11579.37|11698.07|11578.07|8
1626735120000|2021-07-19 22:52:00|11699.48|11579.48|11697.88|11577.88|11699.48|11579.48|11697.88|11577.88|10
1626735130000|2021-07-19 22:52:10|11697.77|11577.77|11697.98|11577.98|11698.1|11578.1|11697.57|11577.57|7
1626735140000|2021-07-19 22:52:20|11697.99|11577.99|11696.15|11576.15|11697.99|11577.99|11696.15|11576.15|10
1626735150000|2021-07-19 22:52:30|11695.99|11575.99|11694.23|11574.23|11696.07|11576.07|11694.23|11574.23|10
1626735160000|2021-07-19 22:52:40|11694.17|11574.17|11693.66|11573.66|11694.78|11574.78|11693.66|11573.66|10
1626735170000|2021-07-19 22:52:50|11693.39|11573.39|11692.88|11572.88|11693.39|11573.39|11692.88|11572.88|7
1626735180000|2021-07-19 22:53:00|11692.87|11572.87|11692.44|11572.44|11692.87|11572.87|11692.38|11572.38|8
1626735190000|2021-07-19 22:53:10|11692.43|11572.43|11689.93|11569.93|11692.43|11572.43|11689.93|11569.93|10
1626735200000|2021-07-19 22:53:20|11689.72|11569.72|11687.16|11567.16|11689.72|11569.72|11687.16|11567.16|9
1626735210000|2021-07-19 22:53:30|11687.06|11567.06|11687.06|11567.06|11687.12|11567.12|11686.92|11566.92|9
1626735220000|2021-07-19 22:53:40|11687.02|11567.02|11686.44|11566.44|11687.2|11567.2|11686.44|11566.44|9
1626735230000|2021-07-19 22:53:50|11686.32|11566.32|11685.71|11565.71|11686.32|11566.32|11685.71|11565.71|6
1626735240000|2021-07-19 22:54:00|11685.82|11565.82|11685.38|11565.38|11685.83|11565.83|11685.38|11565.38|9
1626735250000|2021-07-19 22:54:10|11685.35|11565.35|11687.25|11567.25|11687.25|11567.25|11685.31|11565.31|9
1626735260000|2021-07-19 22:54:20|11687.26|11567.26|11688.75|11568.75|11688.75|11568.75|11687.26|11567.26|10
1626735270000|2021-07-19 22:54:30|11688.77|11568.77|11690.11|11570.11|11690.11|11570.11|11688.77|11568.77|10
1626735280000|2021-07-19 22:54:40|11690.1|11570.1|11688.64|11568.64|11690.26|11570.26|11688.64|11568.64|10
1626735290000|2021-07-19 22:54:50|11688.35|11568.35|11689.24|11569.24|11689.24|11569.24|11687.57|11567.57|9
1626735300000|2021-07-19 22:55:00|11689.09|11569.09|11688.52|11568.52|11689.09|11569.09|11688.52|11568.52|9
1626735310000|2021-07-19 22:55:10|11688.34|11568.34|11686.43|11566.43|11688.43|11568.43|11686.43|11566.43|10
1626735320000|2021-07-19 22:55:20|11685.88|11565.88|11685.63|11565.63|11686.3|11566.3|11685.63|11565.63|10
1626735330000|2021-07-19 22:55:30|11685.55|11565.55|11685.32|11565.32|11685.67|11565.67|11684.51|11564.51|10
1626735340000|2021-07-19 22:55:40|11685.31|11565.31|11685.26|11565.26|11685.31|11565.31|11685.07|11565.07|9
1626735350000|2021-07-19 22:55:50|11685.27|11565.27|11684.1|11564.1|11685.38|11565.38|11684.1|11564.1|7
1626735360000|2021-07-19 22:56:00|11683.88|11563.88|11685.14|11565.14|11685.16|11565.16|11683.88|11563.88|8
1626735370000|2021-07-19 22:56:10|11685.6|11565.6|11685.71|11565.71|11686.26|11566.26|11685.22|11565.22|10
1626735380000|2021-07-19 22:56:20|11685.83|11565.83|11684.63|11564.63|11685.83|11565.83|11684.63|11564.63|9
1626735390000|2021-07-19 22:56:30|11684.45|11564.45|11684.91|11564.91|11685.05|11565.05|11684.34|11564.34|8
1626735400000|2021-07-19 22:56:40|11685.01|11565.01|11685.02|11565.02|11685.02|11565.02|11684.17|11564.17|9
1626735410000|2021-07-19 22:56:50|11684.85|11564.85|11684.93|11564.93|11684.93|11564.93|11684.68|11564.68|10
1626735420000|2021-07-19 22:57:00|11684.95|11564.95|11682.95|11562.95|11684.96|11564.96|11682.93|11562.93|7
1626735430000|2021-07-19 22:57:10|11683.26|11563.26|11680.3|11560.3|11683.34|11563.34|11680.3|11560.3|10
1626735440000|2021-07-19 22:57:20|11680.11|11560.11|11679.42|11559.42|11680.3|11560.3|11679.42|11559.42|10
1626735450000|2021-07-19 22:57:30|11678.75|11558.75|11676.94|11556.94|11678.75|11558.75|11676.94|11556.94|10
1626735460000|2021-07-19 22:57:40|11676.81|11556.81|11676.45|11556.45|11676.81|11556.81|11676.35|11556.35|10
1626735470000|2021-07-19 22:57:50|11676.46|11556.46|11677.64|11557.64|11677.64|11557.64|11676.46|11556.46|9
1626735480000|2021-07-19 22:58:00|11677.67|11557.67|11677.8|11557.8|11677.95|11557.95|11677.49|11557.49|10
1626735490000|2021-07-19 22:58:10|11677.88|11557.88|11678.23|11558.23|11678.33|11558.33|11677.88|11557.88|9
1626735500000|2021-07-19 22:58:20|11678.02|11558.02|11678.4|11558.4|11678.66|11558.66|11678.02|11558.02|9
1626735510000|2021-07-19 22:58:30|11677.37|11557.37|11676.85|11556.85|11677.37|11557.37|11676.68|11556.68|10
1626735520000|2021-07-19 22:58:40|11676.59|11556.59|11677.2|11557.2|11677.29|11557.29|11676.53|11556.53|10
1626735530000|2021-07-19 22:58:50|11676.77|11556.77|11675.51|11555.51|11677.03|11557.03|11675.51|11555.51|10
1626735540000|2021-07-19 22:59:00|11675.76|11555.76|11677.18|11557.18|11677.28|11557.28|11675.76|11555.76|9
1626735550000|2021-07-19 22:59:10|11676.91|11556.91|11676.11|11556.11|11677.04|11557.04|11676.11|11556.11|9
1626735560000|2021-07-19 22:59:20|11676.13|11556.13|11675.93|11555.93|11676.13|11556.13|11675.58|11555.58|9
1626735570000|2021-07-19 22:59:30|11675.94|11555.94|11673.53|11553.53|11675.94|11555.94|11673.53|11553.53|10
1626735580000|2021-07-19 22:59:40|11673.54|11553.54|11672.69|11552.69|11673.54|11553.54|11672.57|11552.57|9
1626735590000|2021-07-19 22:59:50|11672.65|11552.65|11673.03|11553.03|11673.03|11553.03|11672.17|11552.17|9
1626735600000|2021-07-19 23:00:00|11673.15|11553.15|11677.99|11557.99|11678.07|11558.07|11672.76|11552.76|10
1626735610000|2021-07-19 23:00:10|11678.05|11558.05|11679.69|11559.69|11679.69|11559.69|11678.05|11558.05|10
1626735620000|2021-07-19 23:00:20|11679.82|11559.82|11681.22|11561.22|11681.22|11561.22|11679.82|11559.82|10
1626735630000|2021-07-19 23:00:30|11681.23|11561.23|11681.77|11561.77|11681.77|11561.77|11681.23|11561.23|9
1626735640000|2021-07-19 23:00:40|11681.83|11561.83|11680.32|11560.32|11681.83|11561.83|11680.24|11560.24|10
1626735650000|2021-07-19 23:00:50|11680.28|11560.28|11680.46|11560.46|11680.46|11560.46|11679.96|11559.96|10
1626735660000|2021-07-19 23:01:00|11680.79|11560.79|11680.8|11560.8|11680.89|11560.89|11680.53|11560.53|5
1626735670000|2021-07-19 23:01:10|11680.81|11560.81|11681.22|11561.22|11681.25|11561.25|11680.78|11560.78|8
1626735680000|2021-07-19 23:01:20|11681.29|11561.29|11682.17|11562.17|11682.18|11562.18|11681.29|11561.29|9
1626735690000|2021-07-19 23:01:30|11681.84|11561.84|11682.32|11562.32|11683.04|11563.04|11681.84|11561.84|9
1626735700000|2021-07-19 23:01:40|11682.24|11562.24|11682.07|11562.07|11682.24|11562.24|11680.82|11560.82|8
1626735710000|2021-07-19 23:01:50|11681.13|11561.13|11680.65|11560.65|11681.13|11561.13|11680.65|11560.65|7
1626735720000|2021-07-19 23:02:00|11680.89|11560.89|11682.24|11562.24|11682.24|11562.24|11680.89|11560.89|10
1626735730000|2021-07-19 23:02:10|11682.55|11562.55|11684.74|11564.74|11684.74|11564.74|11682.55|11562.55|10
1626735740000|2021-07-19 23:02:20|11685.36|11565.36|11683.13|11563.13|11687.38|11567.38|11683.13|11563.13|10
1626735750000|2021-07-19 23:02:30|11683.37|11563.37|11681.01|11561.01|11683.37|11563.37|11681.01|11561.01|9
1626735760000|2021-07-19 23:02:40|11680.89|11560.89|11680.97|11560.97|11681.74|11561.74|11680.83|11560.83|8
1626735770000|2021-07-19 23:02:50|11680.79|11560.79|11679.9|11559.9|11680.79|11560.79|11679.67|11559.67|8
1626735780000|2021-07-19 23:03:00|11679.66|11559.66|11677.97|11557.97|11679.66|11559.66|11677.97|11557.97|10
1626735790000|2021-07-19 23:03:10|11677.98|11557.98|11678.51|11558.51|11678.51|11558.51|11677.5|11557.5|10
1626735800000|2021-07-19 23:03:20|11678.47|11558.47|11678.47|11558.47|11678.47|11558.47|11678.25|11558.25|7
1626735810000|2021-07-19 23:03:30|11678.32|11558.32|11678.27|11558.27|11678.65|11558.65|11678.04|11558.04|8
1626735820000|2021-07-19 23:03:40|11678.66|11558.66|11678.31|11558.31|11678.7|11558.7|11677.64|11557.64|10
1626735830000|2021-07-19 23:03:50|11678.37|11558.37|11679.03|11559.03|11679.17|11559.17|11678.37|11558.37|6
1626735840000|2021-07-19 23:04:00|11678.76|11558.76|11680.99|11560.99|11680.99|11560.99|11678.76|11558.76|10
1626735850000|2021-07-19 23:04:10|11680.94|11560.94|11682.74|11562.74|11682.74|11562.74|11680.64|11560.64|9
1626735860000|2021-07-19 23:04:20|11682.8|11562.8|11681.88|11561.88|11683.07|11563.07|11681.88|11561.88|9
1626735870000|2021-07-19 23:04:30|11681.78|11561.78|11681.4|11561.4|11681.78|11561.78|11681.4|11561.4|10
1626735880000|2021-07-19 23:04:40|11681.7|11561.7|11682.34|11562.34|11682.34|11562.34|11680.57|11560.57|10
1626735890000|2021-07-19 23:04:50|11682.59|11562.59|11683.06|11563.06|11683.27|11563.27|11682.59|11562.59|9
1626735900000|2021-07-19 23:05:00|11683.15|11563.15|11686.2|11566.2|11686.2|11566.2|11683.12|11563.12|8
1626735910000|2021-07-19 23:05:10|11686.71|11566.71|11686.87|11566.87|11687.21|11567.21|11686.54|11566.54|10
1626735920000|2021-07-19 23:05:20|11686.92|11566.92|11686.5|11566.5|11687.42|11567.42|11686.1|11566.1|10
1626735930000|2021-07-19 23:05:30|11686.42|11566.42|11688.93|11568.93|11688.93|11568.93|11686.38|11566.38|8
1626735940000|2021-07-19 23:05:40|11688.87|11568.87|11688.41|11568.41|11688.9|11568.9|11688.05|11568.05|10
1626735950000|2021-07-19 23:05:50|11688.42|11568.42|11689.97|11569.97|11690.7|11570.7|11688.42|11568.42|10
1626735960000|2021-07-19 23:06:00|11690.23|11570.23|11692.44|11572.44|11692.44|11572.44|11690.23|11570.23|9
1626735970000|2021-07-19 23:06:10|11692.5|11572.5|11692.34|11572.34|11692.51|11572.51|11691.55|11571.55|10
1626735980000|2021-07-19 23:06:20|11692.57|11572.57|11692.73|11572.73|11692.87|11572.87|11692.5|11572.5|10
1626735990000|2021-07-19 23:06:30|11692.47|11572.47|11692.3|11572.3|11692.62|11572.62|11692.3|11572.3|8
1626736000000|2021-07-19 23:06:40|11692.56|11572.56|11691.81|11571.81|11692.56|11572.56|11691.74|11571.74|8
1626736010000|2021-07-19 23:06:50|11691.77|11571.77|11687.67|11567.67|11691.77|11571.77|11687.67|11567.67|9
1626736020000|2021-07-19 23:07:00|11687.79|11567.79|11687.41|11567.41|11687.8|11567.8|11687.28|11567.28|9
1626736030000|2021-07-19 23:07:10|11687.61|11567.61|11688.55|11568.55|11688.74|11568.74|11687.61|11567.61|10
1626736040000|2021-07-19 23:07:20|11688.68|11568.68|11689.26|11569.26|11689.26|11569.26|11688.68|11568.68|10
1626736050000|2021-07-19 23:07:30|11689.29|11569.29|11689.36|11569.36|11689.53|11569.53|11689.29|11569.29|7
1626736060000|2021-07-19 23:07:40|11689.38|11569.38|11688.97|11568.97|11689.39|11569.39|11688.97|11568.97|8
1626736070000|2021-07-19 23:07:50|11688.93|11568.93|11689.18|11569.18|11689.99|11569.99|11688.93|11568.93|10
1626736080000|2021-07-19 23:08:00|11689.36|11569.36|11690.16|11570.16|11690.25|11570.25|11689.15|11569.15|10
1626736090000|2021-07-19 23:08:10|11689.9|11569.9|11690.18|11570.18|11690.18|11570.18|11689.9|11569.9|7
1626736100000|2021-07-19 23:08:20|11690.21|11570.21|11691.06|11571.06|11691.06|11571.06|11689.79|11569.79|9
1626736110000|2021-07-19 23:08:30|11691.24|11571.24|11691.13|11571.13|11691.6|11571.6|11691.13|11571.13|9
1626736120000|2021-07-19 23:08:40|11691.09|11571.09|11689.53|11569.53|11691.09|11571.09|11689.53|11569.53|10
1626736130000|2021-07-19 23:08:50|11689.31|11569.31|11689.1|11569.1|11689.31|11569.31|11688.52|11568.52|8
1626736140000|2021-07-19 23:09:00|11689.04|11569.04|11689.27|11569.27|11689.28|11569.28|11688.35|11568.35|10
1626736150000|2021-07-19 23:09:10|11689.98|11569.98|11690.87|11570.87|11690.87|11570.87|11689.95|11569.95|9
1626736160000|2021-07-19 23:09:20|11690.79|11570.79|11691.75|11571.75|11692.64|11572.64|11690.4|11570.4|10
1626736170000|2021-07-19 23:09:30|11691.87|11571.87|11693.82|11573.82|11693.82|11573.82|11691.64|11571.64|9
1626736180000|2021-07-19 23:09:40|11693.79|11573.79|11695.55|11575.55|11695.55|11575.55|11693.79|11573.79|10
1626736190000|2021-07-19 23:09:50|11694.78|11574.78|11696.76|11576.76|11696.76|11576.76|11694.78|11574.78|10
1626736200000|2021-07-19 23:10:00|11697.49|11577.49|11696.72|11576.72|11697.69|11577.69|11696.72|11576.72|9
1626736210000|2021-07-19 23:10:10|11695.66|11575.66|11693.09|11573.09|11695.66|11575.66|11692.28|11572.28|10
1626736220000|2021-07-19 23:10:20|11693.1|11573.1|11692.27|11572.27|11693.1|11573.1|11692.27|11572.27|8
1626736230000|2021-07-19 23:10:30|11691.75|11571.75|11690.11|11570.11|11691.75|11571.75|11690.11|11570.11|9
1626736240000|2021-07-19 23:10:40|11690.1|11570.1|11689.75|11569.75|11690.74|11570.74|11689.75|11569.75|6
1626736250000|2021-07-19 23:10:50|11688.6|11568.6|11687.97|11567.97|11689.03|11569.03|11687.97|11567.97|10
1626736260000|2021-07-19 23:11:00|11687.74|11567.74|11687.2|11567.2|11687.81|11567.81|11686.87|11566.87|10
1626736270000|2021-07-19 23:11:10|11687.15|11567.15|11684.93|11564.93|11687.15|11567.15|11684.93|11564.93|10
1626736280000|2021-07-19 23:11:20|11684.97|11564.97|11685.73|11565.73|11685.73|11565.73|11684.79|11564.79|8
1626736290000|2021-07-19 23:11:30|11685.74|11565.74|11684.69|11564.69|11685.77|11565.77|11684.69|11564.69|8
1626736300000|2021-07-19 23:11:40|11684.41|11564.41|11683.16|11563.16|11684.54|11564.54|11683.16|11563.16|9
1626736310000|2021-07-19 23:11:50|11682.76|11562.76|11682.37|11562.37|11683.27|11563.27|11682.37|11562.37|9
1626736320000|2021-07-19 23:12:00|11682.26|11562.26|11681.13|11561.13|11682.26|11562.26|11681.13|11561.13|9
1626736330000|2021-07-19 23:12:10|11680.78|11560.78|11678.32|11558.32|11680.78|11560.78|11678.32|11558.32|10
1626736340000|2021-07-19 23:12:20|11678.31|11558.31|11675.58|11555.58|11678.31|11558.31|11675.41|11555.41|9
1626736350000|2021-07-19 23:12:30|11674.73|11554.73|11672.46|11552.46|11674.73|11554.73|11672.46|11552.46|10
1626736360000|2021-07-19 23:12:40|11671.95|11551.95|11669.1|11549.1|11671.95|11551.95|11669.07|11549.07|10
1626736370000|2021-07-19 23:12:50|11669.04|11549.04|11668.75|11548.75|11669.05|11549.05|11668.61|11548.61|8
1626736380000|2021-07-19 23:13:00|11668.71|11548.71|11670.84|11550.84|11670.84|11550.84|11668.71|11548.71|9
1626736390000|2021-07-19 23:13:10|11671.71|11551.71|11672.19|11552.19|11672.75|11552.75|11671.71|11551.71|10
1626736400000|2021-07-19 23:13:20|11673.05|11553.05|11670.31|11550.31|11673.52|11553.52|11670.31|11550.31|10
1626736410000|2021-07-19 23:13:30|11670.26|11550.26|11670.26|11550.26|11670.46|11550.46|11670.06|11550.06|9
1626736420000|2021-07-19 23:13:40|11670.25|11550.25|11669.4|11549.4|11670.25|11550.25|11669.18|11549.18|10
1626736430000|2021-07-19 23:13:50|11669.52|11549.52|11670.5|11550.5|11670.5|11550.5|11669.47|11549.47|8
1626736440000|2021-07-19 23:14:00|11670.51|11550.51|11669.73|11549.73|11670.61|11550.61|11669.73|11549.73|5
1626736450000|2021-07-19 23:14:10|11669.75|11549.75|11670.33|11550.33|11670.42|11550.42|11669.75|11549.75|8
1626736460000|2021-07-19 23:14:20|11670.1|11550.1|11670.18|11550.18|11670.41|11550.41|11670.09|11550.09|10
1626736470000|2021-07-19 23:14:30|11671.11|11551.11|11672.92|11552.92|11672.92|11552.92|11671.11|11551.11|9
1626736480000|2021-07-19 23:14:40|11673.08|11553.08|11673.49|11553.49|11673.49|11553.49|11672.81|11552.81|9
1626736490000|2021-07-19 23:14:50|11673.5|11553.5|11674.43|11554.43|11674.43|11554.43|11673.26|11553.26|9
1626736500000|2021-07-19 23:15:00|11674.42|11554.42|11673.77|11553.77|11674.63|11554.63|11673.77|11553.77|10
1626736510000|2021-07-19 23:15:10|11674.3|11554.3|11676.7|11556.7|11676.7|11556.7|11674.3|11554.3|9
1626736520000|2021-07-19 23:15:20|11676.73|11556.73|11676.05|11556.05|11676.92|11556.92|11676.05|11556.05|9
1626736530000|2021-07-19 23:15:30|11676.88|11556.88|11676.47|11556.47|11677.42|11557.42|11676.46|11556.46|9
1626736540000|2021-07-19 23:15:40|11676.57|11556.57|11677.54|11557.54|11677.54|11557.54|11676.42|11556.42|8
1626736550000|2021-07-19 23:15:50|11677.36|11557.36|11677.65|11557.65|11678.28|11558.28|11677.25|11557.25|10
1626736560000|2021-07-19 23:16:00|11677.48|11557.48|11676.64|11556.64|11677.48|11557.48|11676.64|11556.64|10
1626736570000|2021-07-19 23:16:10|11676.59|11556.59|11674.59|11554.59|11676.59|11556.59|11674.59|11554.59|9
1626736580000|2021-07-19 23:16:20|11674.66|11554.66|11674.61|11554.61|11674.66|11554.66|11674.61|11554.61|5
1626736590000|2021-07-19 23:16:30|11674.59|11554.59|11672.96|11552.96|11674.59|11554.59|11672.51|11552.51|9
1626736600000|2021-07-19 23:16:40|11672.07|11552.07|11670.95|11550.95|11672.07|11552.07|11670.95|11550.95|10
1626736610000|2021-07-19 23:16:50|11670.78|11550.78|11670.42|11550.42|11670.78|11550.78|11670.41|11550.41|8
1626736620000|2021-07-19 23:17:00|11669.59|11549.59|11669.37|11549.37|11669.8|11549.8|11669.37|11549.37|7
1626736630000|2021-07-19 23:17:10|11669.19|11549.19|11671.57|11551.57|11671.57|11551.57|11669.19|11549.19|8
1626736640000|2021-07-19 23:17:20|11671.43|11551.43|11672.38|11552.38|11672.38|11552.38|11671.43|11551.43|9
1626736650000|2021-07-19 23:17:30|11672.43|11552.43|11672.52|11552.52|11672.58|11552.58|11671.75|11551.75|10
1626736660000|2021-07-19 23:17:40|11672.31|11552.31|11672.64|11552.64|11672.95|11552.95|11672.31|11552.31|10
1626736670000|2021-07-19 23:17:50|11672.91|11552.91|11672.42|11552.42|11673.54|11553.54|11672.42|11552.42|10
1626736680000|2021-07-19 23:18:00|11673.22|11553.22|11673.3|11553.3|11673.46|11553.46|11673.21|11553.21|9
1626736690000|2021-07-19 23:18:10|11673.18|11553.18|11673.16|11553.16|11673.32|11553.32|11673.12|11553.12|10
1626736700000|2021-07-19 23:18:20|11672.28|11552.28|11671.92|11551.92|11672.38|11552.38|11671.92|11551.92|8
1626736710000|2021-07-19 23:18:30|11671.75|11551.75|11671.53|11551.53|11671.83|11551.83|11671.53|11551.53|9
1626736720000|2021-07-19 23:18:40|11671.71|11551.71|11671.92|11551.92|11672.36|11552.36|11671.71|11551.71|9
1626736730000|2021-07-19 23:18:50|11672.67|11552.67|11670.89|11550.89|11672.67|11552.67|11670.83|11550.83|10
1626736740000|2021-07-19 23:19:00|11670.9|11550.9|11666.81|11546.81|11670.9|11550.9|11666.81|11546.81|9
1626736750000|2021-07-19 23:19:10|11665.51|11545.51|11662.47|11542.47|11665.51|11545.51|11662.46|11542.46|10
1626736760000|2021-07-19 23:19:20|11662.45|11542.45|11661.05|11541.05|11662.45|11542.45|11661.05|11541.05|10
1626736770000|2021-07-19 23:19:30|11660.83|11540.83|11660.55|11540.55|11660.83|11540.83|11660.53|11540.53|7
1626736780000|2021-07-19 23:19:40|11660.76|11540.76|11662.93|11542.93|11663.03|11543.03|11660.76|11540.76|10
1626736790000|2021-07-19 23:19:50|11663.31|11543.31|11663.51|11543.51|11663.64|11543.64|11662.97|11542.97|9
1626736800000|2021-07-19 23:20:00|11663.59|11543.59|11663.77|11543.77|11663.77|11543.77|11662.35|11542.35|9
1626736810000|2021-07-19 23:20:10|11663.83|11543.83|11663.2|11543.2|11664.15|11544.15|11663.06|11543.06|10
1626736820000|2021-07-19 23:20:20|11663.05|11543.05|11664.66|11544.66|11664.74|11544.74|11663.05|11543.05|9
1626736830000|2021-07-19 23:20:30|11665.88|11545.88|11666.24|11546.24|11666.26|11546.26|11665.67|11545.67|10
1626736840000|2021-07-19 23:20:40|11666.32|11546.32|11667.47|11547.47|11667.47|11547.47|11666.32|11546.32|8
1626736850000|2021-07-19 23:20:50|11667.29|11547.29|11667.34|11547.34|11667.38|11547.38|11667.12|11547.12|9
1626736860000|2021-07-19 23:21:00|11667.24|11547.24|11664.59|11544.59|11667.41|11547.41|11664.59|11544.59|9
1626736870000|2021-07-19 23:21:10|11664.56|11544.56|11663.93|11543.93|11664.56|11544.56|11663.9|11543.9|10
1626736880000|2021-07-19 23:21:20|11664.1|11544.1|11663.12|11543.12|11664.54|11544.54|11663.12|11543.12|10
1626736890000|2021-07-19 23:21:30|11663.07|11543.07|11663.13|11543.13|11663.37|11543.37|11663.07|11543.07|10
1626736900000|2021-07-19 23:21:40|11662.95|11542.95|11662.41|11542.41|11663.51|11543.51|11662.14|11542.14|10
1626736910000|2021-07-19 23:21:50|11662.33|11542.33|11661.42|11541.42|11662.33|11542.33|11661.41|11541.41|8
1626736920000|2021-07-19 23:22:00|11661.43|11541.43|11658.93|11538.93|11661.52|11541.52|11658.93|11538.93|9
1626736930000|2021-07-19 23:22:10|11659.76|11539.76|11656.17|11536.17|11659.76|11539.76|11656.17|11536.17|9
1626736940000|2021-07-19 23:22:20|11655.95|11535.95|11654.85|11534.85|11655.95|11535.95|11654.35|11534.35|10
1626736950000|2021-07-19 23:22:30|11654.84|11534.84|11655.29|11535.29|11655.4|11535.4|11654.84|11534.84|9
1626736960000|2021-07-19 23:22:40|11654.83|11534.83|11654.91|11534.91|11654.91|11534.91|11654.05|11534.05|10
1626736970000|2021-07-19 23:22:50|11654.49|11534.49|11651.15|11531.15|11654.49|11534.49|11651.15|11531.15|10
1626736980000|2021-07-19 23:23:00|11651.03|11531.03|11649.61|11529.61|11651.63|11531.63|11649.61|11529.61|10
1626736990000|2021-07-19 23:23:10|11649.67|11529.67|11649.08|11529.08|11649.67|11529.67|11649.03|11529.03|9
1626737000000|2021-07-19 23:23:20|11649.33|11529.33|11649.34|11529.34|11649.35|11529.35|11647.8|11527.8|10
1626737010000|2021-07-19 23:23:30|11648.84|11528.84|11649.64|11529.64|11649.81|11529.81|11648.83|11528.83|10
1626737020000|2021-07-19 23:23:40|11649.94|11529.94|11652.08|11532.08|11652.08|11532.08|11649.77|11529.77|9
1626737030000|2021-07-19 23:23:50|11653.72|11533.72|11655.11|11535.11|11655.11|11535.11|11653.72|11533.72|10
1626737040000|2021-07-19 23:24:00|11655.07|11535.07|11656.4|11536.4|11656.47|11536.47|11654.99|11534.99|10
1626737050000|2021-07-19 23:24:10|11656.43|11536.43|11656.23|11536.23|11656.61|11536.61|11655.92|11535.92|9
1626737060000|2021-07-19 23:24:20|11656.32|11536.32|11659.41|11539.41|11659.41|11539.41|11656.32|11536.32|10
1626737070000|2021-07-19 23:24:30|11659.05|11539.05|11661.29|11541.29|11661.29|11541.29|11659.05|11539.05|10
1626737080000|2021-07-19 23:24:40|11660.86|11540.86|11657.75|11537.75|11660.86|11540.86|11657.75|11537.75|9
1626737090000|2021-07-19 23:24:50|11657.24|11537.24|11657.34|11537.34|11657.34|11537.34|11656.64|11536.64|9
1626737100000|2021-07-19 23:25:00|11657.69|11537.69|11657.52|11537.52|11657.88|11537.88|11657.52|11537.52|9
1626737110000|2021-07-19 23:25:10|11658.31|11538.31|11656.73|11536.73|11658.31|11538.31|11656.73|11536.73|10
1626737120000|2021-07-19 23:25:20|11656.74|11536.74|11656.78|11536.78|11657.57|11537.57|11656.74|11536.74|9
1626737130000|2021-07-19 23:25:30|11656.72|11536.72|11657.52|11537.52|11657.59|11537.59|11656.65|11536.65|9
1626737140000|2021-07-19 23:25:40|11657.54|11537.54|11657.8|11537.8|11657.8|11537.8|11657.54|11537.54|8
1626737150000|2021-07-19 23:25:50|11657.74|11537.74|11657.74|11537.74|11657.77|11537.77|11657.36|11537.36|9
1626737160000|2021-07-19 23:26:00|11657.91|11537.91|11660.29|11540.29|11660.29|11540.29|11657.91|11537.91|10
1626737170000|2021-07-19 23:26:10|11660.32|11540.32|11660.93|11540.93|11660.93|11540.93|11659.88|11539.88|8
1626737180000|2021-07-19 23:26:20|11661.9|11541.9|11661.69|11541.69|11662.1|11542.1|11661.69|11541.69|9
1626737190000|2021-07-19 23:26:30|11661.67|11541.67|11660.83|11540.83|11661.73|11541.73|11660.83|11540.83|10
1626737200000|2021-07-19 23:26:40|11660.75|11540.75|11662.02|11542.02|11662.18|11542.18|11660.55|11540.55|8
1626737210000|2021-07-19 23:26:50|11662.11|11542.11|11661.23|11541.23|11662.11|11542.11|11661.23|11541.23|8
1626737220000|2021-07-19 23:27:00|11661.45|11541.45|11662.43|11542.43|11662.43|11542.43|11661.45|11541.45|8
1626737230000|2021-07-19 23:27:10|11662.79|11542.79|11663.12|11543.12|11663.23|11543.23|11662.79|11542.79|8
1626737240000|2021-07-19 23:27:20|11663.14|11543.14|11663.43|11543.43|11664.25|11544.25|11663.14|11543.14|6
1626737250000|2021-07-19 23:27:30|11663.31|11543.31|11664.34|11544.34|11664.35|11544.35|11663.07|11543.07|9
1626737260000|2021-07-19 23:27:40|11664.3|11544.3|11664.85|11544.85|11664.95|11544.95|11664.3|11544.3|9
1626737270000|2021-07-19 23:27:50|11664.86|11544.86|11666.18|11546.18|11666.18|11546.18|11664.86|11544.86|9
1626737280000|2021-07-19 23:28:00|11666.27|11546.27|11669.33|11549.33|11670.47|11550.47|11666.27|11546.27|9
1626737290000|2021-07-19 23:28:10|11669.18|11549.18|11669.2|11549.2|11670.09|11550.09|11668.94|11548.94|9
1626737300000|2021-07-19 23:28:20|11669.8|11549.8|11670.97|11550.97|11671.26|11551.26|11669.8|11549.8|10
1626737310000|2021-07-19 23:28:30|11671|11551|11669.72|11549.72|11671.03|11551.03|11669.72|11549.72|9
1626737320000|2021-07-19 23:28:40|11669.68|11549.68|11670.38|11550.38|11670.6|11550.6|11669.67|11549.67|7
1626737330000|2021-07-19 23:28:50|11670.14|11550.14|11668.61|11548.61|11670.14|11550.14|11668.52|11548.52|10
1626737340000|2021-07-19 23:29:00|11668.62|11548.62|11668.7|11548.7|11668.7|11548.7|11668.44|11548.44|8
1626737350000|2021-07-19 23:29:10|11668.66|11548.66|11668.5|11548.5|11668.95|11548.95|11668.5|11548.5|8
1626737360000|2021-07-19 23:29:20|11668.64|11548.64|11668.51|11548.51|11668.83|11548.83|11668.51|11548.51|9
1626737370000|2021-07-19 23:29:30|11668.52|11548.52|11669.45|11549.45|11669.79|11549.79|11668.52|11548.52|10
1626737380000|2021-07-19 23:29:40|11669.8|11549.8|11670.19|11550.19|11670.21|11550.21|11669.72|11549.72|9
1626737390000|2021-07-19 23:29:50|11670.17|11550.17|11670.69|11550.69|11670.69|11550.69|11670.12|11550.12|8
1626737400000|2021-07-19 23:30:00|11670.73|11550.73|11669.71|11549.71|11670.73|11550.73|11669.71|11549.71|7
1626737410000|2021-07-19 23:30:10|11669.72|11549.72|11670.03|11550.03|11670.03|11550.03|11669.44|11549.44|10
1626737420000|2021-07-19 23:30:20|11670.25|11550.25|11670.32|11550.32|11670.6|11550.6|11669.84|11549.84|7
1626737430000|2021-07-19 23:30:30|11670.43|11550.43|11670.66|11550.66|11670.66|11550.66|11670.42|11550.42|7
1626737440000|2021-07-19 23:30:40|11671.06|11551.06|11672.12|11552.12|11672.17|11552.17|11671|11551|9
1626737450000|2021-07-19 23:30:50|11672.25|11552.25|11672.63|11552.63|11672.63|11552.63|11672.16|11552.16|9
1626737460000|2021-07-19 23:31:00|11672.67|11552.67|11674.19|11554.19|11674.19|11554.19|11671.85|11551.85|10
1626737470000|2021-07-19 23:31:10|11673.2|11553.2|11673.32|11553.32|11673.4|11553.4|11673.2|11553.2|4
1626737480000|2021-07-19 23:31:20|11673.33|11553.33|11673.69|11553.69|11673.71|11553.71|11673.2|11553.2|9
1626737490000|2021-07-19 23:31:30|11673.62|11553.62|11674.15|11554.15|11674.21|11554.21|11673.62|11553.62|7
1626737500000|2021-07-19 23:31:40|11674.1|11554.1|11674.33|11554.33|11674.33|11554.33|11674.06|11554.06|8
1626737510000|2021-07-19 23:31:50|11674.64|11554.64|11675.09|11555.09|11675.09|11555.09|11674.64|11554.64|7
1626737520000|2021-07-19 23:32:00|11675.06|11555.06|11676.31|11556.31|11676.45|11556.45|11675.06|11555.06|8
1626737530000|2021-07-19 23:32:10|11676.41|11556.41|11676.42|11556.42|11676.43|11556.43|11676.32|11556.32|7
1626737540000|2021-07-19 23:32:20|11676.44|11556.44|11676.81|11556.81|11676.81|11556.81|11676.44|11556.44|8
1626737550000|2021-07-19 23:32:30|11676.9|11556.9|11677.99|11557.99|11678.14|11558.14|11676.9|11556.9|7
1626737560000|2021-07-19 23:32:40|11678.62|11558.62|11678.72|11558.72|11678.72|11558.72|11678.62|11558.62|5
1626737570000|2021-07-19 23:32:50|11678.71|11558.71|11679.03|11559.03|11679.12|11559.12|11678.71|11558.71|5
1626737580000|2021-07-19 23:33:00|11679.07|11559.07|11679.91|11559.91|11680.03|11560.03|11679.07|11559.07|8
1626737590000|2021-07-19 23:33:10|11680.16|11560.16|11682|11562|11682|11562|11680.16|11560.16|7
1626737600000|2021-07-19 23:33:20|11682.16|11562.16|11682.68|11562.68|11682.68|11562.68|11682.02|11562.02|7
1626737610000|2021-07-19 23:33:30|11682.71|11562.71|11683.81|11563.81|11683.81|11563.81|11682.59|11562.59|7
1626737620000|2021-07-19 23:33:40|11683.93|11563.93|11684.18|11564.18|11684.18|11564.18|11683.93|11563.93|8
1626737630000|2021-07-19 23:33:50|11684.19|11564.19|11685|11565|11685.02|11565.02|11684.19|11564.19|8
1626737640000|2021-07-19 23:34:00|11684.98|11564.98|11684.31|11564.31|11684.98|11564.98|11684.22|11564.22|9
1626737650000|2021-07-19 23:34:10|11684.2|11564.2|11684.17|11564.17|11684.2|11564.2|11684.09|11564.09|5
1626737660000|2021-07-19 23:34:20|11684.11|11564.11|11684.5|11564.5|11684.5|11564.5|11684.01|11564.01|8
1626737670000|2021-07-19 23:34:30|11684.6|11564.6|11684.84|11564.84|11684.84|11564.84|11684.54|11564.54|8
1626737680000|2021-07-19 23:34:40|11685.02|11565.02|11685.45|11565.45|11685.45|11565.45|11684.93|11564.93|7
1626737690000|2021-07-19 23:34:50|11685.52|11565.52|11687.01|11567.01|11687.01|11567.01|11685.52|11565.52|10
1626737700000|2021-07-19 23:35:00|11687.09|11567.09|11688.26|11568.26|11688.26|11568.26|11687.04|11567.04|10
1626737710000|2021-07-19 23:35:10|11688.44|11568.44|11689.25|11569.25|11689.25|11569.25|11688.23|11568.23|10
1626737720000|2021-07-19 23:35:20|11689.26|11569.26|11689.35|11569.35|11689.43|11569.43|11688.5|11568.5|10
1626737730000|2021-07-19 23:35:30|11689.37|11569.37|11689.59|11569.59|11689.59|11569.59|11689.32|11569.32|8
1626737740000|2021-07-19 23:35:40|11689.53|11569.53|11691.16|11571.16|11691.16|11571.16|11689.53|11569.53|9
1626737750000|2021-07-19 23:35:50|11690.82|11570.82|11689.97|11569.97|11691.16|11571.16|11689.84|11569.84|9
1626737760000|2021-07-19 23:36:00|11690.01|11570.01|11690.8|11570.8|11690.98|11570.98|11690.01|11570.01|10
1626737770000|2021-07-19 23:36:10|11690.69|11570.69|11690.74|11570.74|11690.74|11570.74|11690.48|11570.48|7
1626737780000|2021-07-19 23:36:20|11690.75|11570.75|11691.92|11571.92|11691.94|11571.94|11690.74|11570.74|9
1626737790000|2021-07-19 23:36:30|11691.94|11571.94|11692.72|11572.72|11692.72|11572.72|11691.94|11571.94|9
1626737800000|2021-07-19 23:36:40|11692.79|11572.79|11693.01|11573.01|11693.22|11573.22|11692.53|11572.53|10
1626737810000|2021-07-19 23:36:50|11692.24|11572.24|11692.54|11572.54|11692.54|11572.54|11692.24|11572.24|7
1626737820000|2021-07-19 23:37:00|11693.39|11573.39|11691.34|11571.34|11693.6|11573.6|11691.34|11571.34|8
1626737830000|2021-07-19 23:37:10|11691.25|11571.25|11692.16|11572.16|11692.16|11572.16|11691.23|11571.23|9
1626737840000|2021-07-19 23:37:20|11692.21|11572.21|11692.74|11572.74|11692.74|11572.74|11692.21|11572.21|6
1626737850000|2021-07-19 23:37:30|11692.62|11572.62|11693.96|11573.96|11693.96|11573.96|11692.53|11572.53|10
1626737860000|2021-07-19 23:37:40|11694.66|11574.66|11696.7|11576.7|11696.7|11576.7|11694.66|11574.66|10
1626737870000|2021-07-19 23:37:50|11696.68|11576.68|11697.99|11577.99|11698|11578|11696.68|11576.68|9
1626737880000|2021-07-19 23:38:00|11698.97|11578.97|11698.73|11578.73|11698.97|11578.97|11698.34|11578.34|9
1626737890000|2021-07-19 23:38:10|11698.81|11578.81|11699.11|11579.11|11699.15|11579.15|11698.81|11578.81|8
1626737900000|2021-07-19 23:38:20|11699.2|11579.2|11699.1|11579.1|11699.23|11579.23|11699.1|11579.1|8
1626737910000|2021-07-19 23:38:30|11699.02|11579.02|11698.84|11578.84|11699.03|11579.03|11698.79|11578.79|8
1626737920000|2021-07-19 23:38:40|11699.1|11579.1|11699.94|11579.94|11699.94|11579.94|11699.02|11579.02|9
1626737930000|2021-07-19 23:38:50|11700.03|11580.03|11699.96|11579.96|11700.11|11580.11|11699.95|11579.95|9
1626737940000|2021-07-19 23:39:00|11700.04|11580.04|11700.31|11580.31|11700.78|11580.78|11699.95|11579.95|10
1626737950000|2021-07-19 23:39:10|11700.3|11580.3|11700.65|11580.65|11700.65|11580.65|11700.24|11580.24|8
1626737960000|2021-07-19 23:39:20|11700.57|11580.57|11700.15|11580.15|11701.18|11581.18|11700.15|11580.15|6
1626737970000|2021-07-19 23:39:30|11700.05|11580.05|11699.86|11579.86|11700.05|11580.05|11699.64|11579.64|9
1626737980000|2021-07-19 23:39:40|11699.88|11579.88|11700.02|11580.02|11700.02|11580.02|11699.66|11579.66|9
1626737990000|2021-07-19 23:39:50|11700.86|11580.86|11701.39|11581.39|11701.39|11581.39|11700.84|11580.84|9
1626738000000|2021-07-19 23:40:00|11701.41|11581.41|11702.45|11582.45|11702.45|11582.45|11701.41|11581.41|9
1626738010000|2021-07-19 23:40:10|11702.61|11582.61|11702.4|11582.4|11702.73|11582.73|11702.03|11582.03|8
1626738020000|2021-07-19 23:40:20|11702.49|11582.49|11704.99|11584.99|11704.99|11584.99|11702.49|11582.49|10
1626738030000|2021-07-19 23:40:30|11704.71|11584.71|11705.67|11585.67|11705.67|11585.67|11704.71|11584.71|10
1626738040000|2021-07-19 23:40:40|11705.77|11585.77|11705.49|11585.49|11705.77|11585.77|11705.3|11585.3|9
1626738050000|2021-07-19 23:40:50|11705.63|11585.63|11706.41|11586.41|11706.41|11586.41|11705.26|11585.26|8
1626738060000|2021-07-19 23:41:00|11706.6|11586.6|11707.35|11587.35|11707.36|11587.36|11706.6|11586.6|9
1626738070000|2021-07-19 23:41:10|11707.41|11587.41|11708.07|11588.07|11708.07|11588.07|11707.41|11587.41|9
1626738080000|2021-07-19 23:41:20|11708.08|11588.08|11708.54|11588.54|11708.54|11588.54|11708.08|11588.08|9
1626738090000|2021-07-19 23:41:30|11708.57|11588.57|11707.71|11587.71|11708.57|11588.57|11707.55|11587.55|7
1626738100000|2021-07-19 23:41:40|11707.72|11587.72|11708.11|11588.11|11708.11|11588.11|11707.47|11587.47|8
1626738110000|2021-07-19 23:41:50|11708.16|11588.16|11709.13|11589.13|11709.13|11589.13|11708.16|11588.16|9
1626738120000|2021-07-19 23:42:00|11708.98|11588.98|11709.12|11589.12|11709.28|11589.28|11708.73|11588.73|10
1626738130000|2021-07-19 23:42:10|11709.38|11589.38|11710.54|11590.54|11710.54|11590.54|11709.38|11589.38|10
1626738140000|2021-07-19 23:42:20|11710.83|11590.83|11713.67|11593.67|11713.67|11593.67|11710.83|11590.83|9
1626738150000|2021-07-19 23:42:30|11713.68|11593.68|11715.83|11595.83|11715.83|11595.83|11713.68|11593.68|10
1626738160000|2021-07-19 23:42:40|11715.85|11595.85|11714.02|11594.02|11716.54|11596.54|11714|11594|9
1626738170000|2021-07-19 23:42:50|11713.97|11593.97|11714.46|11594.46|11714.46|11594.46|11713.97|11593.97|10
1626738180000|2021-07-19 23:43:00|11715.56|11595.56|11714.62|11594.62|11715.56|11595.56|11714.42|11594.42|9
1626738190000|2021-07-19 23:43:10|11714.6|11594.6|11716.06|11596.06|11716.06|11596.06|11714.6|11594.6|10
1626738200000|2021-07-19 23:43:20|11715.87|11595.87|11715.29|11595.29|11715.87|11595.87|11715.29|11595.29|9
1626738210000|2021-07-19 23:43:30|11715.28|11595.28|11715.06|11595.06|11715.37|11595.37|11714.31|11594.31|9
1626738220000|2021-07-19 23:43:40|11714.78|11594.78|11715.96|11595.96|11715.96|11595.96|11714.71|11594.71|10
1626738230000|2021-07-19 23:43:50|11715.99|11595.99|11718.07|11598.07|11718.07|11598.07|11715.99|11595.99|8
1626738240000|2021-07-19 23:44:00|11718.33|11598.33|11720.42|11600.42|11720.42|11600.42|11718.32|11598.32|10
1626738250000|2021-07-19 23:44:10|11720.06|11600.06|11719.57|11599.57|11720.06|11600.06|11719.27|11599.27|9
1626738260000|2021-07-19 23:44:20|11719.47|11599.47|11717.87|11597.87|11719.47|11599.47|11717.86|11597.86|9
1626738270000|2021-07-19 23:44:30|11717.77|11597.77|11716.71|11596.71|11717.77|11597.77|11716.71|11596.71|10
1626738280000|2021-07-19 23:44:40|11716.42|11596.42|11716.26|11596.26|11716.42|11596.42|11716.18|11596.18|9
1626738290000|2021-07-19 23:44:50|11716.4|11596.4|11714.88|11594.88|11716.4|11596.4|11714.88|11594.88|9
1626738300000|2021-07-19 23:45:00|11714.98|11594.98|11715.03|11595.03|11715.03|11595.03|11714.53|11594.53|8
1626738310000|2021-07-19 23:45:10|11714.9|11594.9|11714.16|11594.16|11714.9|11594.9|11714.16|11594.16|8
1626738320000|2021-07-19 23:45:20|11713.95|11593.95|11709.85|11589.85|11713.95|11593.95|11709.85|11589.85|10
1626738330000|2021-07-19 23:45:30|11709.06|11589.06|11704.79|11584.79|11709.06|11589.06|11704.79|11584.79|10
1626738340000|2021-07-19 23:45:40|11704.46|11584.46|11703.47|11583.47|11704.46|11584.46|11703.41|11583.41|9
1626738350000|2021-07-19 23:45:50|11703.41|11583.41|11703.37|11583.37|11703.73|11583.73|11702.68|11582.68|10
1626738360000|2021-07-19 23:46:00|11703.36|11583.36|11702.81|11582.81|11703.42|11583.42|11702.81|11582.81|10
1626738370000|2021-07-19 23:46:10|11702.75|11582.75|11701.52|11581.52|11702.75|11582.75|11701.52|11581.52|9
1626738380000|2021-07-19 23:46:20|11701.49|11581.49|11700.31|11580.31|11701.64|11581.64|11700.3|11580.3|10
1626738390000|2021-07-19 23:46:30|11700.37|11580.37|11700.5|11580.5|11701.19|11581.19|11700.37|11580.37|10
1626738400000|2021-07-19 23:46:40|11699.65|11579.65|11699.68|11579.68|11699.83|11579.83|11699.54|11579.54|10
1626738410000|2021-07-19 23:46:50|11699.58|11579.58|11698.64|11578.64|11699.58|11579.58|11698.56|11578.56|10
1626738420000|2021-07-19 23:47:00|11698.31|11578.31|11698.21|11578.21|11698.61|11578.61|11698.15|11578.15|9
1626738430000|2021-07-19 23:47:10|11698.1|11578.1|11697.36|11577.36|11698.1|11578.1|11697.36|11577.36|8
1626738440000|2021-07-19 23:47:20|11697.23|11577.23|11695.47|11575.47|11697.23|11577.23|11695.47|11575.47|10
1626738450000|2021-07-19 23:47:30|11695.51|11575.51|11695.34|11575.34|11695.55|11575.55|11694.92|11574.92|8
1626738460000|2021-07-19 23:47:40|11695.21|11575.21|11694.69|11574.69|11695.36|11575.36|11694.57|11574.57|9
1626738470000|2021-07-19 23:47:50|11695.35|11575.35|11697.12|11577.12|11697.2|11577.2|11695.35|11575.35|10
1626738480000|2021-07-19 23:48:00|11697.17|11577.17|11697.25|11577.25|11697.37|11577.37|11696.36|11576.36|8
1626738490000|2021-07-19 23:48:10|11697.26|11577.26|11696.75|11576.75|11697.26|11577.26|11696.75|11576.75|10
1626738500000|2021-07-19 23:48:20|11696.88|11576.88|11692.77|11572.77|11696.88|11576.88|11692.77|11572.77|9
1626738510000|2021-07-19 23:48:30|11692.46|11572.46|11689.35|11569.35|11692.46|11572.46|11689.35|11569.35|10
1626738520000|2021-07-19 23:48:40|11689.29|11569.29|11686.24|11566.24|11689.29|11569.29|11686.24|11566.24|9
1626738530000|2021-07-19 23:48:50|11686|11566|11683.77|11563.77|11686|11566|11683.77|11563.77|10
1626738540000|2021-07-19 23:49:00|11684.09|11564.09|11681.81|11561.81|11684.09|11564.09|11681.81|11561.81|10
1626738550000|2021-07-19 23:49:10|11681.57|11561.57|11677.01|11557.01|11681.57|11561.57|11677.01|11557.01|10
1626738560000|2021-07-19 23:49:20|11676.98|11556.98|11676.09|11556.09|11676.98|11556.98|11675.4|11555.4|10
1626738570000|2021-07-19 23:49:30|11676.18|11556.18|11675.37|11555.37|11676.27|11556.27|11675.32|11555.32|9
1626738580000|2021-07-19 23:49:40|11675.48|11555.48|11675.46|11555.46|11675.86|11555.86|11675.46|11555.46|8
1626738590000|2021-07-19 23:49:50|11675.47|11555.47|11673.85|11553.85|11675.47|11555.47|11673.11|11553.11|8
1626738600000|2021-07-19 23:50:00|11673.75|11553.75|11672.96|11552.96|11673.75|11553.75|11672.96|11552.96|10
1626738610000|2021-07-19 23:50:10|11673.11|11553.11|11672.21|11552.21|11673.11|11553.11|11672.2|11552.2|10
1626738620000|2021-07-19 23:50:20|11671.88|11551.88|11668.42|11548.42|11671.88|11551.88|11668.42|11548.42|10
1626738630000|2021-07-19 23:50:30|11668.5|11548.5|11667.97|11547.97|11668.5|11548.5|11667.97|11547.97|9
1626738640000|2021-07-19 23:50:40|11669.02|11549.02|11670|11550|11670|11550|11668.93|11548.93|10
1626738650000|2021-07-19 23:50:50|11670.11|11550.11|11670.32|11550.32|11670.46|11550.46|11670.11|11550.11|9
1626738660000|2021-07-19 23:51:00|11670.39|11550.39|11670.06|11550.06|11670.57|11550.57|11669.56|11549.56|9
1626738670000|2021-07-19 23:51:10|11670.41|11550.41|11670.73|11550.73|11670.83|11550.83|11669.87|11549.87|8
1626738680000|2021-07-19 23:51:20|11670.95|11550.95|11671.94|11551.94|11671.94|11551.94|11670.83|11550.83|9
1626738690000|2021-07-19 23:51:30|11672.06|11552.06|11671.32|11551.32|11672.53|11552.53|11671.15|11551.15|10
1626738700000|2021-07-19 23:51:40|11671.35|11551.35|11671.92|11551.92|11671.92|11551.92|11671.32|11551.32|8
1626738710000|2021-07-19 23:51:50|11671.83|11551.83|11672.8|11552.8|11673.2|11553.2|11671.83|11551.83|10
1626738720000|2021-07-19 23:52:00|11672.79|11552.79|11671.99|11551.99|11673.5|11553.5|11671.99|11551.99|9
1626738730000|2021-07-19 23:52:10|11671.89|11551.89|11671.11|11551.11|11671.89|11551.89|11670.94|11550.94|10
1626738740000|2021-07-19 23:52:20|11671.14|11551.14|11671.89|11551.89|11672.12|11552.12|11671.14|11551.14|7
1626738750000|2021-07-19 23:52:30|11671.81|11551.81|11670.36|11550.36|11671.81|11551.81|11670.32|11550.32|10
1626738760000|2021-07-19 23:52:40|11669.94|11549.94|11665.54|11545.54|11669.94|11549.94|11665.54|11545.54|10
1626738770000|2021-07-19 23:52:50|11665.41|11545.41|11664.11|11544.11|11666.25|11546.25|11664.07|11544.07|10
1626738780000|2021-07-19 23:53:00|11664.08|11544.08|11663.92|11543.92|11664.08|11544.08|11663.23|11543.23|10
1626738790000|2021-07-19 23:53:10|11663.9|11543.9|11663.26|11543.26|11664.3|11544.3|11663.26|11543.26|8
1626738800000|2021-07-19 23:53:20|11662.41|11542.41|11661.58|11541.58|11662.41|11542.41|11661.5|11541.5|8
1626738810000|2021-07-19 23:53:30|11661.45|11541.45|11660.11|11540.11|11661.45|11541.45|11659.99|11539.99|10
1626738820000|2021-07-19 23:53:40|11659.94|11539.94|11658.98|11538.98|11659.94|11539.94|11658.98|11538.98|9
1626738830000|2021-07-19 23:53:50|11659.19|11539.19|11659.37|11539.37|11659.69|11539.69|11658.81|11538.81|9
1626738840000|2021-07-19 23:54:00|11659.29|11539.29|11657.75|11537.75|11659.3|11539.3|11657.75|11537.75|10
1626738850000|2021-07-19 23:54:10|11657.57|11537.57|11657.76|11537.76|11657.76|11537.76|11657.5|11537.5|7
1626738860000|2021-07-19 23:54:20|11657.75|11537.75|11657.08|11537.08|11657.89|11537.89|11656.59|11536.59|9
1626738870000|2021-07-19 23:54:30|11657.15|11537.15|11656.93|11536.93|11657.3|11537.3|11656.93|11536.93|9
1626738880000|2021-07-19 23:54:40|11657.09|11537.09|11656.02|11536.02|11657.22|11537.22|11656.02|11536.02|10
1626738890000|2021-07-19 23:54:50|11656.05|11536.05|11653.54|11533.54|11656.05|11536.05|11653.54|11533.54|9
1626738900000|2021-07-19 23:55:00|11653.52|11533.52|11652.88|11532.88|11653.52|11533.52|11652.69|11532.69|9
1626738910000|2021-07-19 23:55:10|11652.99|11532.99|11652.34|11532.34|11653.29|11533.29|11652.34|11532.34|9
1626738920000|2021-07-19 23:55:20|11652.65|11532.65|11651.94|11531.94|11653.07|11533.07|11651.94|11531.94|10
1626738930000|2021-07-19 23:55:30|11651.95|11531.95|11649.63|11529.63|11652.45|11532.45|11649.63|11529.63|10
1626738940000|2021-07-19 23:55:40|11650.24|11530.24|11649.4|11529.4|11650.48|11530.48|11649.4|11529.4|8
1626738950000|2021-07-19 23:55:50|11649.54|11529.54|11649.65|11529.65|11650.39|11530.39|11649.54|11529.54|10
1626738960000|2021-07-19 23:56:00|11649.75|11529.75|11648.19|11528.19|11649.85|11529.85|11648.19|11528.19|10
1626738970000|2021-07-19 23:56:10|11647.94|11527.94|11644.86|11524.86|11647.94|11527.94|11644.68|11524.68|10
1626738980000|2021-07-19 23:56:20|11644.53|11524.53|11643.68|11523.68|11644.53|11524.53|11643.68|11523.68|9
1626738990000|2021-07-19 23:56:30|11643.58|11523.58|11642.12|11522.12|11643.58|11523.58|11642.11|11522.11|10
1626739000000|2021-07-19 23:56:40|11642.13|11522.13|11641.79|11521.79|11642.4|11522.4|11641.79|11521.79|10
1626739010000|2021-07-19 23:56:50|11641.78|11521.78|11641.13|11521.13|11641.78|11521.78|11640.87|11520.87|8
1626739020000|2021-07-19 23:57:00|11640.99|11520.99|11640.83|11520.83|11641.01|11521.01|11640.41|11520.41|9
1626739030000|2021-07-19 23:57:10|11639.91|11519.91|11637.37|11517.37|11639.91|11519.91|11637.09|11517.09|10
1626739040000|2021-07-19 23:57:20|11634.15|11514.15|11629.59|11509.59|11634.15|11514.15|11629.59|11509.59|10
1626739050000|2021-07-19 23:57:30|11628.99|11508.99|11623.98|11503.98|11628.99|11508.99|11623.98|11503.98|10
1626739060000|2021-07-19 23:57:40|11623.72|11503.72|11621.25|11501.25|11623.72|11503.72|11621.25|11501.25|10
1626739070000|2021-07-19 23:57:50|11621.24|11501.24|11619.76|11499.76|11621.4|11501.4|11619.76|11499.76|10
1626739080000|2021-07-19 23:58:00|11619.42|11499.42|11620.02|11500.02|11620.35|11500.35|11619.03|11499.03|10
1626739090000|2021-07-19 23:58:10|11619.82|11499.82|11620.92|11500.92|11621.56|11501.56|11619.82|11499.82|10
1626739100000|2021-07-19 23:58:20|11620.27|11500.27|11620.79|11500.79|11620.95|11500.95|11620.27|11500.27|10
1626739110000|2021-07-19 23:58:30|11620.48|11500.48|11620.56|11500.56|11620.61|11500.61|11620.48|11500.48|10
1626739120000|2021-07-19 23:58:40|11620.58|11500.58|11621.05|11501.05|11621.12|11501.12|11620.15|11500.15|9
1626739130000|2021-07-19 23:58:50|11620.95|11500.95|11621.38|11501.38|11621.95|11501.95|11620.95|11500.95|10
1626739140000|2021-07-19 23:59:00|11621.58|11501.58|11622.01|11502.01|11622.03|11502.03|11621.58|11501.58|10
1626739150000|2021-07-19 23:59:10|11621.77|11501.77|11622.41|11502.41|11622.41|11502.41|11621.77|11501.77|8
1626739160000|2021-07-19 23:59:20|11622.18|11502.18|11624.45|11504.45|11624.45|11504.45|11622.18|11502.18|10
1626739170000|2021-07-19 23:59:30|11624.71|11504.71|11625.87|11505.87|11625.87|11505.87|11623.96|11503.96|10
1626739180000|2021-07-19 23:59:40|11625.97|11505.97|11627.99|11507.99|11627.99|11507.99|11625.97|11505.97|9
1626739190000|2021-07-19 23:59:50|11628.1|11508.1|11631.13|11511.13|11631.13|11511.13|11628.1|11508.1|9
1626739200000|2021-07-20 00:00:00|11631.45|11511.45|11635.33|11515.33|11635.33|11515.33|11631.45|11511.45|10
1626739210000|2021-07-20 00:00:10|11635.48|11515.48|11634.79|11514.79|11636.75|11516.75|11634.79|11514.79|10
1626739220000|2021-07-20 00:00:20|11634.96|11514.96|11635.11|11515.11|11636.05|11516.05|11634.95|11514.95|10
1626739230000|2021-07-20 00:00:30|11634.13|11514.13|11629.2|11509.2|11634.13|11514.13|11629.2|11509.2|10
1626739240000|2021-07-20 00:00:40|11628.95|11508.95|11628.48|11508.48|11628.95|11508.95|11628.11|11508.11|10
1626739250000|2021-07-20 00:00:50|11628.96|11508.96|11629.85|11509.85|11629.93|11509.93|11628.96|11508.96|9
1626739260000|2021-07-20 00:01:00|11630.46|11510.46|11632.21|11512.21|11632.21|11512.21|11630.46|11510.46|10
1626739270000|2021-07-20 00:01:10|11632.38|11512.38|11641.68|11521.68|11641.68|11521.68|11632.38|11512.38|10
1626739280000|2021-07-20 00:01:20|11641.92|11521.92|11645.58|11525.58|11646.28|11526.28|11641.92|11521.92|10
1626739290000|2021-07-20 00:01:30|11645.37|11525.37|11648.71|11528.71|11648.71|11528.71|11645.29|11525.29|10
1626739300000|2021-07-20 00:01:40|11649.66|11529.66|11648.3|11528.3|11650.22|11530.22|11648.3|11528.3|10
1626739310000|2021-07-20 00:01:50|11648.01|11528.01|11641.95|11521.95|11648.01|11528.01|11641.95|11521.95|10
1626739320000|2021-07-20 00:02:00|11639.62|11519.62|11632.33|11512.33|11639.94|11519.94|11632.33|11512.33|10
1626739330000|2021-07-20 00:02:10|11632.21|11512.21|11626.57|11506.57|11632.21|11512.21|11626.57|11506.57|10
1626739340000|2021-07-20 00:02:20|11626.35|11506.35|11622.18|11502.18|11627.18|11507.18|11622.09|11502.09|9
1626739350000|2021-07-20 00:02:30|11622.57|11502.57|11622.71|11502.71|11622.71|11502.71|11621.68|11501.68|10
1626739360000|2021-07-20 00:02:40|11622.14|11502.14|11620.37|11500.37|11622.64|11502.64|11620.37|11500.37|10
1626739370000|2021-07-20 00:02:50|11620.27|11500.27|11620.18|11500.18|11620.88|11500.88|11619.67|11499.67|9
1626739380000|2021-07-20 00:03:00|11619.36|11499.36|11616.83|11496.83|11620.28|11500.28|11615.41|11495.41|10
1626739390000|2021-07-20 00:03:10|11616.99|11496.99|11616.08|11496.08|11617.21|11497.21|11615.84|11495.84|10
1626739400000|2021-07-20 00:03:20|11616.13|11496.13|11616.11|11496.11|11617.11|11497.11|11615.74|11495.74|10
1626739410000|2021-07-20 00:03:30|11617.18|11497.18|11609.5|11489.5|11617.18|11497.18|11609.5|11489.5|10
1626739420000|2021-07-20 00:03:40|11606.17|11486.17|11602.34|11482.34|11606.17|11486.17|11601.57|11481.57|10
1626739430000|2021-07-20 00:03:50|11602.74|11482.74|11601.67|11481.67|11602.86|11482.86|11601.55|11481.55|10
1626739440000|2021-07-20 00:04:00|11601.89|11481.89|11601.69|11481.69|11602.2|11482.2|11601.49|11481.49|9
1626739450000|2021-07-20 00:04:10|11601.77|11481.77|11599.07|11479.07|11601.77|11481.77|11599.03|11479.03|10
1626739460000|2021-07-20 00:04:20|11598.93|11478.93|11597.39|11477.39|11599.69|11479.69|11597.39|11477.39|10
1626739470000|2021-07-20 00:04:30|11596.97|11476.97|11596.45|11476.45|11596.97|11476.97|11595.96|11475.96|10
1626739480000|2021-07-20 00:04:40|11595.39|11475.39|11593.8|11473.8|11595.74|11475.74|11593.8|11473.8|10
1626739490000|2021-07-20 00:04:50|11593.82|11473.82|11593.69|11473.69|11594.08|11474.08|11593.34|11473.34|9
1626739500000|2021-07-20 00:05:00|11594.16|11474.16|11595.5|11475.5|11595.72|11475.72|11593.72|11473.72|10
1626739510000|2021-07-20 00:05:10|11595.62|11475.62|11595.18|11475.18|11596.55|11476.55|11595.18|11475.18|10
1626739520000|2021-07-20 00:05:20|11595.43|11475.43|11596.2|11476.2|11596.21|11476.21|11595.43|11475.43|10
1626739530000|2021-07-20 00:05:30|11595.96|11475.96|11599.32|11479.32|11599.32|11479.32|11595.96|11475.96|10
1626739540000|2021-07-20 00:05:40|11599.74|11479.74|11600.05|11480.05|11601.8|11481.8|11599.74|11479.74|10
1626739550000|2021-07-20 00:05:50|11600.17|11480.17|11600.32|11480.32|11600.51|11480.51|11599.69|11479.69|10
1626739560000|2021-07-20 00:06:00|11600.83|11480.83|11600.92|11480.92|11600.92|11480.92|11600.08|11480.08|10
1626739570000|2021-07-20 00:06:10|11600.34|11480.34|11601.24|11481.24|11601.24|11481.24|11600.06|11480.06|10
1626739580000|2021-07-20 00:06:20|11602.03|11482.03|11601.17|11481.17|11602.5|11482.5|11601.17|11481.17|10
1626739590000|2021-07-20 00:06:30|11601.28|11481.28|11601.4|11481.4|11601.9|11481.9|11601.28|11481.28|10
1626739600000|2021-07-20 00:06:40|11601.41|11481.41|11602.72|11482.72|11602.72|11482.72|11601.34|11481.34|9
1626739610000|2021-07-20 00:06:50|11602.8|11482.8|11602.19|11482.19|11602.89|11482.89|11601.83|11481.83|10
1626739620000|2021-07-20 00:07:00|11604.11|11484.11|11604.95|11484.95|11604.95|11484.95|11603.88|11483.88|10
1626739630000|2021-07-20 00:07:10|11605.14|11485.14|11606.18|11486.18|11606.19|11486.19|11605.12|11485.12|10
1626739640000|2021-07-20 00:07:20|11606.22|11486.22|11611.37|11491.37|11611.37|11491.37|11606.22|11486.22|9
1626739650000|2021-07-20 00:07:30|11611.66|11491.66|11618.53|11498.53|11618.53|11498.53|11611.66|11491.66|10
1626739660000|2021-07-20 00:07:40|11618.55|11498.55|11623.59|11503.59|11623.59|11503.59|11618.25|11498.25|10
1626739670000|2021-07-20 00:07:50|11623.6|11503.6|11624.06|11504.06|11625.4|11505.4|11623.6|11503.6|10
1626739680000|2021-07-20 00:08:00|11623.46|11503.46|11619.04|11499.04|11623.46|11503.46|11619|11499|10
1626739690000|2021-07-20 00:08:10|11619.13|11499.13|11617.46|11497.46|11619.13|11499.13|11617.46|11497.46|9
1626739700000|2021-07-20 00:08:20|11617.45|11497.45|11615.79|11495.79|11617.45|11497.45|11615.77|11495.77|10
1626739710000|2021-07-20 00:08:30|11615.51|11495.51|11614.95|11494.95|11615.98|11495.98|11614.95|11494.95|10
1626739720000|2021-07-20 00:08:40|11614.83|11494.83|11614.7|11494.7|11614.83|11494.83|11614.13|11494.13|9
1626739730000|2021-07-20 00:08:50|11614.79|11494.79|11615.54|11495.54|11616.18|11496.18|11614.79|11494.79|8
1626739740000|2021-07-20 00:09:00|11615.46|11495.46|11613.08|11493.08|11615.55|11495.55|11613.08|11493.08|9
1626739750000|2021-07-20 00:09:10|11613.48|11493.48|11611.45|11491.45|11613.48|11493.48|11611.22|11491.22|10
1626739760000|2021-07-20 00:09:20|11611.53|11491.53|11610.25|11490.25|11611.53|11491.53|11609.84|11489.84|9
1626739770000|2021-07-20 00:09:30|11610.1|11490.1|11608.49|11488.49|11610.1|11490.1|11608.46|11488.46|10
1626739780000|2021-07-20 00:09:40|11608.21|11488.21|11606.78|11486.78|11608.78|11488.78|11606.22|11486.22|10
1626739790000|2021-07-20 00:09:50|11606.82|11486.82|11607.36|11487.36|11607.36|11487.36|11606.82|11486.82|10
1626739800000|2021-07-20 00:10:00|11607.26|11487.26|11606.73|11486.73|11607.26|11487.26|11606.73|11486.73|10
1626739810000|2021-07-20 00:10:10|11606.72|11486.72|11607.72|11487.72|11608.44|11488.44|11606.6|11486.6|8
1626739820000|2021-07-20 00:10:20|11607.76|11487.76|11609.69|11489.69|11609.91|11489.91|11607.76|11487.76|10
1626739830000|2021-07-20 00:10:30|11611.19|11491.19|11613.02|11493.02|11613.02|11493.02|11611.19|11491.19|10
1626739840000|2021-07-20 00:10:40|11612.85|11492.85|11614.18|11494.18|11614.18|11494.18|11612.85|11492.85|8
1626739850000|2021-07-20 00:10:50|11614.16|11494.16|11614.86|11494.86|11614.87|11494.87|11614.09|11494.09|10
1626739860000|2021-07-20 00:11:00|11614.84|11494.84|11618.76|11498.76|11618.76|11498.76|11614.59|11494.59|10
1626739870000|2021-07-20 00:11:10|11619.01|11499.01|11619.75|11499.75|11619.75|11499.75|11619.01|11499.01|10
1626739880000|2021-07-20 00:11:20|11619.77|11499.77|11620.1|11500.1|11620.1|11500.1|11619.71|11499.71|7
1626739890000|2021-07-20 00:11:30|11620.96|11500.96|11623.1|11503.1|11623.1|11503.1|11620.96|11500.96|9
1626739900000|2021-07-20 00:11:40|11623.11|11503.11|11625.28|11505.28|11625.28|11505.28|11623.11|11503.11|10
1626739910000|2021-07-20 00:11:50|11625.26|11505.26|11627.22|11507.22|11627.22|11507.22|11625.26|11505.26|10
1626739920000|2021-07-20 00:12:00|11627.42|11507.42|11626.49|11506.49|11627.61|11507.61|11626.49|11506.49|10
1626739930000|2021-07-20 00:12:10|11627.52|11507.52|11626.59|11506.59|11627.52|11507.52|11625.99|11505.99|8
1626739940000|2021-07-20 00:12:20|11627.52|11507.52|11628.42|11508.42|11628.62|11508.62|11627.52|11507.52|10
1626739950000|2021-07-20 00:12:30|11628.31|11508.31|11628.3|11508.3|11628.38|11508.38|11628.04|11508.04|8
1626739960000|2021-07-20 00:12:40|11628.17|11508.17|11628.84|11508.84|11628.9|11508.9|11628.17|11508.17|10
1626739970000|2021-07-20 00:12:50|11628.86|11508.86|11633.9|11513.9|11633.9|11513.9|11628.86|11508.86|10
1626739980000|2021-07-20 00:13:00|11634.38|11514.38|11636.09|11516.09|11636.09|11516.09|11634.38|11514.38|10
1626739990000|2021-07-20 00:13:10|11636.33|11516.33|11636.6|11516.6|11636.6|11516.6|11636.14|11516.14|10
1626740000000|2021-07-20 00:13:20|11636.61|11516.61|11637.42|11517.42|11637.56|11517.56|11636.61|11516.61|9
1626740010000|2021-07-20 00:13:30|11637.59|11517.59|11644.99|11524.99|11644.99|11524.99|11636.95|11516.95|10
1626740020000|2021-07-20 00:13:40|11645.17|11525.17|11646.64|11526.64|11646.64|11526.64|11644.88|11524.88|10
1626740030000|2021-07-20 00:13:50|11646.65|11526.65|11646.97|11526.97|11646.97|11526.97|11646.56|11526.56|10
1626740040000|2021-07-20 00:14:00|11647.28|11527.28|11647.48|11527.48|11648.07|11528.07|11647.28|11527.28|10
1626740050000|2021-07-20 00:14:10|11647.64|11527.64|11648.73|11528.73|11648.73|11528.73|11647.64|11527.64|10
1626740060000|2021-07-20 00:14:20|11649.1|11529.1|11661.95|11541.95|11661.95|11541.95|11649.1|11529.1|10
1626740070000|2021-07-20 00:14:30|11661.87|11541.87|11666.86|11546.86|11666.86|11546.86|11661.87|11541.87|10
1626740080000|2021-07-20 00:14:40|11668.14|11548.14|11671.35|11551.35|11671.35|11551.35|11668.14|11548.14|9
1626740090000|2021-07-20 00:14:50|11671.4|11551.4|11674.23|11554.23|11674.23|11554.23|11671.21|11551.21|10
1626740100000|2021-07-20 00:15:00|11675.16|11555.16|11674.64|11554.64|11675.2|11555.2|11674.38|11554.38|10
1626740110000|2021-07-20 00:15:10|11674.28|11554.28|11677.49|11557.49|11677.49|11557.49|11673.35|11553.35|10
1626740120000|2021-07-20 00:15:20|11677.29|11557.29|11682.55|11562.55|11682.55|11562.55|11677.29|11557.29|10
1626740130000|2021-07-20 00:15:30|11682.58|11562.58|11684.36|11564.36|11684.36|11564.36|11682.58|11562.58|10
1626740140000|2021-07-20 00:15:40|11684.75|11564.75|11685.21|11565.21|11685.23|11565.23|11684.75|11564.75|9
1626740150000|2021-07-20 00:15:50|11685.23|11565.23|11685.42|11565.42|11685.42|11565.42|11684.46|11564.46|10
1626740160000|2021-07-20 00:16:00|11686.7|11566.7|11692.08|11572.08|11692.08|11572.08|11686.7|11566.7|10
1626740170000|2021-07-20 00:16:10|11691.92|11571.92|11700.18|11580.18|11700.18|11580.18|11691.92|11571.92|10
1626740180000|2021-07-20 00:16:20|11700.53|11580.53|11715.91|11595.91|11715.91|11595.91|11700.53|11580.53|10
1626740190000|2021-07-20 00:16:30|11717.81|11597.81|11720.75|11600.75|11720.75|11600.75|11717.81|11597.81|10
1626740200000|2021-07-20 00:16:40|11721.25|11601.25|11726.26|11606.26|11726.26|11606.26|11721.25|11601.25|10
1626740210000|2021-07-20 00:16:50|11726.63|11606.63|11730.19|11610.19|11730.65|11610.65|11726.63|11606.63|10
1626740220000|2021-07-20 00:17:00|11731.02|11611.02|11734.78|11614.78|11734.78|11614.78|11731.02|11611.02|10
1626740230000|2021-07-20 00:17:10|11735.8|11615.8|11741.13|11621.13|11741.13|11621.13|11735.8|11615.8|10
1626740240000|2021-07-20 00:17:20|11741.68|11621.68|11742.83|11622.83|11742.83|11622.83|11740.79|11620.79|10
1626740250000|2021-07-20 00:17:30|11742.66|11622.66|11746.96|11626.96|11746.96|11626.96|11742.66|11622.66|10
1626740260000|2021-07-20 00:17:40|11746.82|11626.82|11743.14|11623.14|11747|11627|11741.2|11621.2|10
1626740270000|2021-07-20 00:17:50|11743.03|11623.03|11742.86|11622.86|11743.44|11623.44|11742.53|11622.53|10
1626740280000|2021-07-20 00:18:00|11742.79|11622.79|11735.94|11615.94|11743.04|11623.04|11735.94|11615.94|10
1626740290000|2021-07-20 00:18:10|11735.54|11615.54|11728|11608|11735.54|11615.54|11728|11608|10
1626740300000|2021-07-20 00:18:20|11727.93|11607.93|11725.19|11605.19|11727.93|11607.93|11725.19|11605.19|10
1626740310000|2021-07-20 00:18:30|11724.96|11604.96|11727.58|11607.58|11727.58|11607.58|11724.89|11604.89|9
1626740320000|2021-07-20 00:18:40|11728.4|11608.4|11727.82|11607.82|11728.4|11608.4|11726.77|11606.77|10
1626740330000|2021-07-20 00:18:50|11727.46|11607.46|11727.93|11607.93|11727.93|11607.93|11726.82|11606.82|10
1626740340000|2021-07-20 00:19:00|11728.28|11608.28|11725.38|11605.38|11728.66|11608.66|11725.38|11605.38|10
1626740350000|2021-07-20 00:19:10|11723.04|11603.04|11717.34|11597.34|11723.1|11603.1|11717.15|11597.15|10
1626740360000|2021-07-20 00:19:20|11717.45|11597.45|11717.84|11597.84|11718.13|11598.13|11717.45|11597.45|10
1626740370000|2021-07-20 00:19:30|11717.66|11597.66|11715.22|11595.22|11718.14|11598.14|11715.22|11595.22|10
1626740380000|2021-07-20 00:19:40|11713.41|11593.41|11707.94|11587.94|11713.41|11593.41|11707.9|11587.9|10
1626740390000|2021-07-20 00:19:50|11708.6|11588.6|11705.06|11585.06|11708.96|11588.96|11705|11585|10
1626740400000|2021-07-20 00:20:00|11705.03|11585.03|11704.02|11584.02|11705.03|11585.03|11703.15|11583.15|10
1626740410000|2021-07-20 00:20:10|11704.01|11584.01|11699.32|11579.32|11704.13|11584.13|11699.32|11579.32|10
1626740420000|2021-07-20 00:20:20|11698.73|11578.73|11692.84|11572.84|11698.79|11578.79|11692.71|11572.71|10
1626740430000|2021-07-20 00:20:30|11692.8|11572.8|11688.99|11568.99|11693.45|11573.45|11688.99|11568.99|10
1626740440000|2021-07-20 00:20:40|11688.83|11568.83|11684.99|11564.99|11688.83|11568.83|11684.82|11564.82|10
1626740450000|2021-07-20 00:20:50|11685.41|11565.41|11680.33|11560.33|11685.92|11565.92|11680.33|11560.33|10
1626740460000|2021-07-20 00:21:00|11680.28|11560.28|11674.23|11554.23|11680.28|11560.28|11674.23|11554.23|10
1626740470000|2021-07-20 00:21:10|11674.25|11554.25|11666.53|11546.53|11674.25|11554.25|11666.53|11546.53|10
1626740480000|2021-07-20 00:21:20|11664.65|11544.65|11658.8|11538.8|11664.65|11544.65|11658.68|11538.68|10
1626740490000|2021-07-20 00:21:30|11659.03|11539.03|11658.72|11538.72|11659.44|11539.44|11658.72|11538.72|10
1626740500000|2021-07-20 00:21:40|11658.56|11538.56|11656.34|11536.34|11658.56|11538.56|11656.34|11536.34|10
1626740510000|2021-07-20 00:21:50|11655.73|11535.73|11655.2|11535.2|11655.75|11535.75|11655.07|11535.07|10
1626740520000|2021-07-20 00:22:00|11655.27|11535.27|11649.83|11529.83|11655.29|11535.29|11649.25|11529.25|10
1626740530000|2021-07-20 00:22:10|11649.97|11529.97|11652.55|11532.55|11652.67|11532.67|11649.97|11529.97|10
1626740540000|2021-07-20 00:22:20|11653.14|11533.14|11651.95|11531.95|11653.92|11533.92|11651.95|11531.95|10
1626740550000|2021-07-20 00:22:30|11651.81|11531.81|11647.28|11527.28|11651.97|11531.97|11647.28|11527.28|10
1626740560000|2021-07-20 00:22:40|11647.26|11527.26|11645.49|11525.49|11647.26|11527.26|11645.49|11525.49|10
1626740570000|2021-07-20 00:22:50|11644.99|11524.99|11646.22|11526.22|11647.77|11527.77|11644.74|11524.74|9
1626740580000|2021-07-20 00:23:00|11645.48|11525.48|11647.42|11527.42|11647.7|11527.7|11645.03|11525.03|10
1626740590000|2021-07-20 00:23:10|11648.29|11528.29|11650.11|11530.11|11650.11|11530.11|11648.29|11528.29|10
1626740600000|2021-07-20 00:23:20|11650.04|11530.04|11648.35|11528.35|11651.84|11531.84|11648.35|11528.35|10
1626740610000|2021-07-20 00:23:30|11648.02|11528.02|11647.4|11527.4|11648.29|11528.29|11647.4|11527.4|10
1626740620000|2021-07-20 00:23:40|11648.11|11528.11|11647.6|11527.6|11648.11|11528.11|11647.32|11527.32|10
1626740630000|2021-07-20 00:23:50|11647.66|11527.66|11647.01|11527.01|11647.66|11527.66|11647.01|11527.01|9
1626740640000|2021-07-20 00:24:00|11647.22|11527.22|11644.93|11524.93|11647.22|11527.22|11644.19|11524.19|10
1626740650000|2021-07-20 00:24:10|11645.16|11525.16|11645.98|11525.98|11645.98|11525.98|11645.06|11525.06|9
1626740660000|2021-07-20 00:24:20|11646.02|11526.02|11645.8|11525.8|11646.15|11526.15|11645.49|11525.49|9
1626740670000|2021-07-20 00:24:30|11645.52|11525.52|11647.16|11527.16|11647.16|11527.16|11645.52|11525.52|9
1626740680000|2021-07-20 00:24:40|11647.19|11527.19|11652.43|11532.43|11652.43|11532.43|11647.19|11527.19|10
1626740690000|2021-07-20 00:24:50|11652.7|11532.7|11653.99|11533.99|11654.59|11534.59|11652.7|11532.7|9
1626740700000|2021-07-20 00:25:00|11653.44|11533.44|11651.04|11531.04|11653.44|11533.44|11650.9|11530.9|10
1626740710000|2021-07-20 00:25:10|11651.03|11531.03|11654.01|11534.01|11654.01|11534.01|11651.03|11531.03|9
1626740720000|2021-07-20 00:25:20|11654.3|11534.3|11654.4|11534.4|11655.54|11535.54|11654.3|11534.3|10
1626740730000|2021-07-20 00:25:30|11653.67|11533.67|11655.58|11535.58|11656.27|11536.27|11653.42|11533.42|10
1626740740000|2021-07-20 00:25:40|11655.82|11535.82|11658.8|11538.8|11658.8|11538.8|11655.75|11535.75|10
1626740750000|2021-07-20 00:25:50|11659.61|11539.61|11666.15|11546.15|11666.15|11546.15|11659.61|11539.61|10
1626740760000|2021-07-20 00:26:00|11666.63|11546.63|11670.93|11550.93|11670.93|11550.93|11666.63|11546.63|10
1626740770000|2021-07-20 00:26:10|11671.59|11551.59|11677.3|11557.3|11677.3|11557.3|11671.59|11551.59|10
1626740780000|2021-07-20 00:26:20|11677.12|11557.12|11682.19|11562.19|11682.19|11562.19|11676.93|11556.93|10
1626740790000|2021-07-20 00:26:30|11682.42|11562.42|11681.7|11561.7|11682.42|11562.42|11681.55|11561.55|8
1626740800000|2021-07-20 00:26:40|11681.76|11561.76|11682.04|11562.04|11682.04|11562.04|11681.65|11561.65|9
1626740810000|2021-07-20 00:26:50|11681.99|11561.99|11683.46|11563.46|11683.46|11563.46|11681.98|11561.98|10
1626740820000|2021-07-20 00:27:00|11683.22|11563.22|11682.81|11562.81|11683.22|11563.22|11682.77|11562.77|10
1626740830000|2021-07-20 00:27:10|11682.73|11562.73|11683.53|11563.53|11683.53|11563.53|11682.18|11562.18|9
1626740840000|2021-07-20 00:27:20|11683.58|11563.58|11683.81|11563.81|11683.82|11563.82|11683.56|11563.56|10
1626740850000|2021-07-20 00:27:30|11683.73|11563.73|11683.58|11563.58|11683.73|11563.73|11682.83|11562.83|10
1626740860000|2021-07-20 00:27:40|11684.17|11564.17|11684.78|11564.78|11684.78|11564.78|11683.99|11563.99|9
1626740870000|2021-07-20 00:27:50|11684.77|11564.77|11689.94|11569.94|11689.94|11569.94|11684.77|11564.77|10
1626740880000|2021-07-20 00:28:00|11690.23|11570.23|11695.15|11575.15|11695.15|11575.15|11690.23|11570.23|10
1626740890000|2021-07-20 00:28:10|11696.03|11576.03|11701.44|11581.44|11701.44|11581.44|11696.03|11576.03|10
1626740900000|2021-07-20 00:28:20|11702.59|11582.59|11705.93|11585.93|11705.93|11585.93|11702.59|11582.59|10
1626740910000|2021-07-20 00:28:30|11706.97|11586.97|11709.81|11589.81|11709.81|11589.81|11706.97|11586.97|10
1626740920000|2021-07-20 00:28:40|11709.37|11589.37|11709.15|11589.15|11710.56|11590.56|11709.15|11589.15|10
1626740930000|2021-07-20 00:28:50|11708.27|11588.27|11706.3|11586.3|11708.27|11588.27|11706.3|11586.3|9
1626740940000|2021-07-20 00:29:00|11706.46|11586.46|11702.03|11582.03|11706.46|11586.46|11702.03|11582.03|10
1626740950000|2021-07-20 00:29:10|11702.04|11582.04|11701.9|11581.9|11702.12|11582.12|11701.71|11581.71|9
1626740960000|2021-07-20 00:29:20|11701.97|11581.97|11702.84|11582.84|11702.94|11582.94|11701.97|11581.97|8
1626740970000|2021-07-20 00:29:30|11702.85|11582.85|11702.68|11582.68|11702.85|11582.85|11702.4|11582.4|9
1626740980000|2021-07-20 00:29:40|11702.59|11582.59|11701.06|11581.06|11702.64|11582.64|11700.99|11580.99|10
1626740990000|2021-07-20 00:29:50|11701.28|11581.28|11701.04|11581.04|11701.28|11581.28|11700.29|11580.29|8
1626741000000|2021-07-20 00:30:00|11701.02|11581.02|11696.53|11576.53|11701.02|11581.02|11696.53|11576.53|9
1626741010000|2021-07-20 00:30:10|11696.44|11576.44|11699.85|11579.85|11699.85|11579.85|11696.44|11576.44|10
1626741020000|2021-07-20 00:30:20|11700.03|11580.03|11702.46|11582.46|11702.46|11582.46|11700.01|11580.01|10
1626741030000|2021-07-20 00:30:30|11702.3|11582.3|11708.28|11588.28|11708.28|11588.28|11702.3|11582.3|10
1626741040000|2021-07-20 00:30:40|11708.34|11588.34|11712.85|11592.85|11713.48|11593.48|11708.34|11588.34|10
1626741050000|2021-07-20 00:30:50|11713.05|11593.05|11713.02|11593.02|11713.78|11593.78|11712.6|11592.6|10
1626741060000|2021-07-20 00:31:00|11713.27|11593.27|11714.83|11594.83|11714.83|11594.83|11713.16|11593.16|9
1626741070000|2021-07-20 00:31:10|11714.53|11594.53|11712.57|11592.57|11714.53|11594.53|11712.25|11592.25|10
1626741080000|2021-07-20 00:31:20|11713.33|11593.33|11709.19|11589.19|11713.36|11593.36|11709.19|11589.19|10
1626741090000|2021-07-20 00:31:30|11709.02|11589.02|11706.37|11586.37|11709.02|11589.02|11706.37|11586.37|10
1626741100000|2021-07-20 00:31:40|11706.36|11586.36|11707.96|11587.96|11707.96|11587.96|11706.36|11586.36|10
1626741110000|2021-07-20 00:31:50|11708.15|11588.15|11709.19|11589.19|11709.19|11589.19|11708.15|11588.15|10
1626741120000|2021-07-20 00:32:00|11709.25|11589.25|11709.3|11589.3|11709.66|11589.66|11709.25|11589.25|10
1626741130000|2021-07-20 00:32:10|11709.66|11589.66|11708.63|11588.63|11709.66|11589.66|11708.63|11588.63|9
1626741140000|2021-07-20 00:32:20|11707.77|11587.77|11705.57|11585.57|11707.77|11587.77|11705.57|11585.57|8
1626741150000|2021-07-20 00:32:30|11705.05|11585.05|11701.7|11581.7|11705.05|11585.05|11701.7|11581.7|10
1626741160000|2021-07-20 00:32:40|11700.97|11580.97|11692.78|11572.78|11700.97|11580.97|11692.78|11572.78|10
1626741170000|2021-07-20 00:32:50|11692.21|11572.21|11690.84|11570.84|11692.21|11572.21|11690.78|11570.78|10
1626741180000|2021-07-20 00:33:00|11690.77|11570.77|11689.27|11569.27|11690.77|11570.77|11688.95|11568.95|10
1626741190000|2021-07-20 00:33:10|11689.14|11569.14|11688.97|11568.97|11689.53|11569.53|11688.97|11568.97|9
1626741200000|2021-07-20 00:33:20|11689.45|11569.45|11691.81|11571.81|11691.81|11571.81|11688.66|11568.66|10
1626741210000|2021-07-20 00:33:30|11691.79|11571.79|11691.48|11571.48|11692.42|11572.42|11691.48|11571.48|10
1626741220000|2021-07-20 00:33:40|11691.49|11571.49|11691.11|11571.11|11691.49|11571.49|11690.57|11570.57|10
1626741230000|2021-07-20 00:33:50|11691.99|11571.99|11693.99|11573.99|11693.99|11573.99|11691.99|11571.99|10
1626741240000|2021-07-20 00:34:00|11694.1|11574.1|11695.09|11575.09|11695.27|11575.27|11694.1|11574.1|8
1626741250000|2021-07-20 00:34:10|11695.05|11575.05|11697.19|11577.19|11697.19|11577.19|11695.05|11575.05|9
1626741260000|2021-07-20 00:34:20|11697.32|11577.32|11699.07|11579.07|11699.07|11579.07|11697.14|11577.14|10
1626741270000|2021-07-20 00:34:30|11699.18|11579.18|11699.4|11579.4|11699.44|11579.44|11698.83|11578.83|9
1626741280000|2021-07-20 00:34:40|11699.47|11579.47|11704.45|11584.45|11704.45|11584.45|11699.47|11579.47|10
1626741290000|2021-07-20 00:34:50|11705.15|11585.15|11704.94|11584.94|11705.15|11585.15|11704.68|11584.68|10
1626741300000|2021-07-20 00:35:00|11704.8|11584.8|11704.7|11584.7|11705.19|11585.19|11704.61|11584.61|10
1626741310000|2021-07-20 00:35:10|11704.5|11584.5|11703.22|11583.22|11704.5|11584.5|11702.4|11582.4|10
1626741320000|2021-07-20 00:35:20|11703.21|11583.21|11702.27|11582.27|11703.21|11583.21|11702.09|11582.09|9
1626741330000|2021-07-20 00:35:30|11702.14|11582.14|11701.22|11581.22|11702.16|11582.16|11701.22|11581.22|10
1626741340000|2021-07-20 00:35:40|11701.18|11581.18|11699.04|11579.04|11701.31|11581.31|11699.04|11579.04|8
1626741350000|2021-07-20 00:35:50|11698.53|11578.53|11697.31|11577.31|11698.53|11578.53|11697.31|11577.31|10
1626741360000|2021-07-20 00:36:00|11697.04|11577.04|11696.35|11576.35|11697.04|11577.04|11696.29|11576.29|8
1626741370000|2021-07-20 00:36:10|11696.29|11576.29|11697.75|11577.75|11697.75|11577.75|11696.06|11576.06|10
1626741380000|2021-07-20 00:36:20|11698.08|11578.08|11700.14|11580.14|11700.14|11580.14|11698.08|11578.08|10
1626741390000|2021-07-20 00:36:30|11700.1|11580.1|11702.6|11582.6|11702.6|11582.6|11700.1|11580.1|9
1626741400000|2021-07-20 00:36:40|11702.97|11582.97|11706.41|11586.41|11706.49|11586.49|11702.97|11582.97|10
1626741410000|2021-07-20 00:36:50|11706.69|11586.69|11709.63|11589.63|11709.63|11589.63|11706.69|11586.69|9
1626741420000|2021-07-20 00:37:00|11709.32|11589.32|11711.15|11591.15|11711.15|11591.15|11709.32|11589.32|10
1626741430000|2021-07-20 00:37:10|11711.34|11591.34|11711.67|11591.67|11711.89|11591.89|11711.31|11591.31|10
1626741440000|2021-07-20 00:37:20|11711.5|11591.5|11712.45|11592.45|11712.45|11592.45|11711.5|11591.5|10
1626741450000|2021-07-20 00:37:30|11712.18|11592.18|11711.25|11591.25|11712.18|11592.18|11711.25|11591.25|9
1626741460000|2021-07-20 00:37:40|11711.15|11591.15|11708.42|11588.42|11711.15|11591.15|11708.35|11588.35|9
1626741470000|2021-07-20 00:37:50|11708.1|11588.1|11707.68|11587.68|11710.15|11590.15|11707.68|11587.68|9
1626741480000|2021-07-20 00:38:00|11706.7|11586.7|11701.95|11581.95|11706.7|11586.7|11701.95|11581.95|10
1626741490000|2021-07-20 00:38:10|11702.45|11582.45|11705.42|11585.42|11705.42|11585.42|11702.02|11582.02|10
1626741500000|2021-07-20 00:38:20|11705.44|11585.44|11706.12|11586.12|11706.17|11586.17|11704.97|11584.97|10
1626741510000|2021-07-20 00:38:30|11706.3|11586.3|11706.48|11586.48|11706.73|11586.73|11706.2|11586.2|10
1626741520000|2021-07-20 00:38:40|11706.66|11586.66|11705.77|11585.77|11706.9|11586.9|11705.77|11585.77|10
1626741530000|2021-07-20 00:38:50|11705.82|11585.82|11707.18|11587.18|11707.18|11587.18|11705.79|11585.79|9
1626741540000|2021-07-20 00:39:00|11707.81|11587.81|11709.28|11589.28|11709.28|11589.28|11707.81|11587.81|9
1626741550000|2021-07-20 00:39:10|11709.29|11589.29|11709.33|11589.33|11710.51|11590.51|11709.25|11589.25|10
1626741560000|2021-07-20 00:39:20|11709.06|11589.06|11708.16|11588.16|11709.06|11589.06|11708.16|11588.16|10
1626741570000|2021-07-20 00:39:30|11707.36|11587.36|11709.56|11589.56|11709.56|11589.56|11707.36|11587.36|10
1626741580000|2021-07-20 00:39:40|11710.38|11590.38|11711.72|11591.72|11711.72|11591.72|11710.25|11590.25|10
1626741590000|2021-07-20 00:39:50|11712.34|11592.34|11713.06|11593.06|11713.06|11593.06|11712.31|11592.31|10
1626741600000|2021-07-20 00:40:00|11712.93|11592.93|11714.63|11594.63|11714.63|11594.63|11712.93|11592.93|9
1626741610000|2021-07-20 00:40:10|11714.71|11594.71|11714.02|11594.02|11714.71|11594.71|11714.01|11594.01|9
1626741620000|2021-07-20 00:40:20|11713.94|11593.94|11713.29|11593.29|11713.96|11593.96|11712.64|11592.64|10
1626741630000|2021-07-20 00:40:30|11714.37|11594.37|11715.21|11595.21|11715.29|11595.29|11714.27|11594.27|9
1626741640000|2021-07-20 00:40:40|11715.3|11595.3|11715.11|11595.11|11715.31|11595.31|11714.88|11594.88|10
1626741650000|2021-07-20 00:40:50|11715.05|11595.05|11714.64|11594.64|11715.06|11595.06|11714.64|11594.64|8
1626741660000|2021-07-20 00:41:00|11714.66|11594.66|11714.55|11594.55|11714.75|11594.75|11714.23|11594.23|9
1626741670000|2021-07-20 00:41:10|11714.37|11594.37|11712.65|11592.65|11714.37|11594.37|11712.65|11592.65|10
1626741680000|2021-07-20 00:41:20|11712.22|11592.22|11710.28|11590.28|11712.22|11592.22|11710.28|11590.28|10
1626741690000|2021-07-20 00:41:30|11709.91|11589.91|11708.8|11588.8|11709.91|11589.91|11708.8|11588.8|9
1626741700000|2021-07-20 00:41:40|11708.41|11588.41|11706.42|11586.42|11708.63|11588.63|11706.42|11586.42|9
1626741710000|2021-07-20 00:41:50|11706.24|11586.24|11706.53|11586.53|11707.25|11587.25|11706.24|11586.24|9
1626741720000|2021-07-20 00:42:00|11706.31|11586.31|11708.79|11588.79|11708.79|11588.79|11705.42|11585.42|9
1626741730000|2021-07-20 00:42:10|11708.24|11588.24|11708.47|11588.47|11708.52|11588.52|11708.24|11588.24|8
1626741740000|2021-07-20 00:42:20|11708.81|11588.81|11709.09|11589.09|11709.09|11589.09|11708.69|11588.69|9
1626741750000|2021-07-20 00:42:30|11708.83|11588.83|11708.74|11588.74|11709.02|11589.02|11708.64|11588.64|8
1626741760000|2021-07-20 00:42:40|11708.53|11588.53|11707.86|11587.86|11708.61|11588.61|11707.76|11587.76|9
1626741770000|2021-07-20 00:42:50|11707.84|11587.84|11706.12|11586.12|11707.84|11587.84|11706.12|11586.12|9
1626741780000|2021-07-20 00:43:00|11705.93|11585.93|11704.1|11584.1|11705.93|11585.93|11704.1|11584.1|8
1626741790000|2021-07-20 00:43:10|11703.7|11583.7|11701.37|11581.37|11703.7|11583.7|11700.74|11580.74|10
1626741800000|2021-07-20 00:43:20|11701.38|11581.38|11701.01|11581.01|11701.38|11581.38|11701.01|11581.01|9
1626741810000|2021-07-20 00:43:30|11701.13|11581.13|11700.39|11580.39|11701.32|11581.32|11700.39|11580.39|10
1626741820000|2021-07-20 00:43:40|11700.32|11580.32|11700.29|11580.29|11700.41|11580.41|11700.29|11580.29|9
1626741830000|2021-07-20 00:43:50|11700.35|11580.35|11697.85|11577.85|11700.35|11580.35|11697.85|11577.85|10
1626741840000|2021-07-20 00:44:00|11697.71|11577.71|11693.92|11573.92|11697.71|11577.71|11693.92|11573.92|10
1626741850000|2021-07-20 00:44:10|11694.09|11574.09|11690.68|11570.68|11694.09|11574.09|11690.68|11570.68|10
1626741860000|2021-07-20 00:44:20|11690.63|11570.63|11690.95|11570.95|11691.2|11571.2|11690.63|11570.63|10
1626741870000|2021-07-20 00:44:30|11690.72|11570.72|11691.36|11571.36|11691.7|11571.7|11690.68|11570.68|9
1626741880000|2021-07-20 00:44:40|11691.28|11571.28|11691.14|11571.14|11691.28|11571.28|11691.05|11571.05|9
1626741890000|2021-07-20 00:44:50|11691.35|11571.35|11689.27|11569.27|11691.35|11571.35|11689.27|11569.27|7
1626741900000|2021-07-20 00:45:00|11689.93|11569.93|11690.62|11570.62|11690.86|11570.86|11689.93|11569.93|9
1626741910000|2021-07-20 00:45:10|11690.8|11570.8|11689.24|11569.24|11690.84|11570.84|11689.24|11569.24|10
1626741920000|2021-07-20 00:45:20|11689.22|11569.22|11684.19|11564.19|11689.22|11569.22|11684.19|11564.19|10
1626741930000|2021-07-20 00:45:30|11683.98|11563.98|11682.24|11562.24|11683.98|11563.98|11682.18|11562.18|10
1626741940000|2021-07-20 00:45:40|11682|11562|11681.97|11561.97|11682.09|11562.09|11681.82|11561.82|9
1626741950000|2021-07-20 00:45:50|11681.94|11561.94|11682.5|11562.5|11682.74|11562.74|11681.94|11561.94|9
1626741960000|2021-07-20 00:46:00|11683.19|11563.19|11682.99|11562.99|11684.52|11564.52|11682.99|11562.99|10
1626741970000|2021-07-20 00:46:10|11682.85|11562.85|11682.31|11562.31|11682.85|11562.85|11680.95|11560.95|9
1626741980000|2021-07-20 00:46:20|11682.33|11562.33|11682.82|11562.82|11683.69|11563.69|11682.33|11562.33|9
1626741990000|2021-07-20 00:46:30|11682.94|11562.94|11683.31|11563.31|11683.31|11563.31|11682.89|11562.89|9
1626742000000|2021-07-20 00:46:40|11683.34|11563.34|11681.65|11561.65|11683.34|11563.34|11681.65|11561.65|9
1626742010000|2021-07-20 00:46:50|11680.82|11560.82|11680.36|11560.36|11681.49|11561.49|11680.36|11560.36|10
1626742020000|2021-07-20 00:47:00|11680.34|11560.34|11678.91|11558.91|11680.34|11560.34|11678.82|11558.82|10
1626742030000|2021-07-20 00:47:10|11678.9|11558.9|11678.7|11558.7|11679.25|11559.25|11678.57|11558.57|10
1626742040000|2021-07-20 00:47:20|11678.54|11558.54|11678.08|11558.08|11678.68|11558.68|11678.07|11558.07|8
1626742050000|2021-07-20 00:47:30|11677.98|11557.98|11676.64|11556.64|11678.06|11558.06|11676.64|11556.64|10
1626742060000|2021-07-20 00:47:40|11676.75|11556.75|11676.53|11556.53|11677.44|11557.44|11676.49|11556.49|10
1626742070000|2021-07-20 00:47:50|11676.25|11556.25|11671.44|11551.44|11676.25|11556.25|11671.44|11551.44|10
1626742080000|2021-07-20 00:48:00|11671.28|11551.28|11672.74|11552.74|11672.74|11552.74|11671.24|11551.24|10
1626742090000|2021-07-20 00:48:10|11672.71|11552.71|11674.39|11554.39|11674.39|11554.39|11672.71|11552.71|10
1626742100000|2021-07-20 00:48:20|11674.19|11554.19|11673.85|11553.85|11674.19|11554.19|11673.7|11553.7|10
1626742110000|2021-07-20 00:48:30|11674.06|11554.06|11674.37|11554.37|11674.37|11554.37|11673.75|11553.75|10
1626742120000|2021-07-20 00:48:40|11674.48|11554.48|11675.25|11555.25|11675.25|11555.25|11674.24|11554.24|10
1626742130000|2021-07-20 00:48:50|11674.76|11554.76|11676.29|11556.29|11676.29|11556.29|11674.53|11554.53|9
1626742140000|2021-07-20 00:49:00|11676.56|11556.56|11674.66|11554.66|11677.01|11557.01|11674.66|11554.66|10
1626742150000|2021-07-20 00:49:10|11674.63|11554.63|11673.02|11553.02|11674.63|11554.63|11673.02|11553.02|10
1626742160000|2021-07-20 00:49:20|11671.79|11551.79|11670.88|11550.88|11671.79|11551.79|11669.84|11549.84|10
1626742170000|2021-07-20 00:49:30|11671.19|11551.19|11674.25|11554.25|11674.25|11554.25|11670.49|11550.49|10
1626742180000|2021-07-20 00:49:40|11674.31|11554.31|11673.31|11553.31|11674.41|11554.41|11673|11553|10
1626742190000|2021-07-20 00:49:50|11673.29|11553.29|11672.37|11552.37|11673.29|11553.29|11672.36|11552.36|9
1626742200000|2021-07-20 00:50:00|11672.29|11552.29|11672.12|11552.12|11672.77|11552.77|11671.99|11551.99|10
1626742210000|2021-07-20 00:50:10|11672.1|11552.1|11672.16|11552.16|11672.73|11552.73|11672.1|11552.1|10
1626742220000|2021-07-20 00:50:20|11672.07|11552.07|11671.42|11551.42|11672.34|11552.34|11671.4|11551.4|10
1626742230000|2021-07-20 00:50:30|11671.38|11551.38|11670.36|11550.36|11672.24|11552.24|11670.36|11550.36|10
1626742240000|2021-07-20 00:50:40|11670.5|11550.5|11670.38|11550.38|11670.6|11550.6|11670.32|11550.32|9
1626742250000|2021-07-20 00:50:50|11670.4|11550.4|11671.69|11551.69|11671.69|11551.69|11670.4|11550.4|8
1626742260000|2021-07-20 00:51:00|11671.73|11551.73|11671.07|11551.07|11671.73|11551.73|11671.07|11551.07|9
1626742270000|2021-07-20 00:51:10|11671.13|11551.13|11669.57|11549.57|11671.13|11551.13|11669.57|11549.57|9
1626742280000|2021-07-20 00:51:20|11669.47|11549.47|11669.53|11549.53|11669.53|11549.53|11669.44|11549.44|9
1626742290000|2021-07-20 00:51:30|11669.62|11549.62|11672.43|11552.43|11672.43|11552.43|11669.62|11549.62|8
1626742300000|2021-07-20 00:51:40|11672.47|11552.47|11671.66|11551.66|11673.07|11553.07|11671.66|11551.66|9
1626742310000|2021-07-20 00:51:50|11671.42|11551.42|11670.86|11550.86|11671.42|11551.42|11670.84|11550.84|9
1626742320000|2021-07-20 00:52:00|11670.85|11550.85|11671.17|11551.17|11672.43|11552.43|11670.82|11550.82|9
1626742330000|2021-07-20 00:52:10|11671.1|11551.1|11671.46|11551.46|11671.65|11551.65|11671|11551|10
1626742340000|2021-07-20 00:52:20|11671.69|11551.69|11670.85|11550.85|11671.7|11551.7|11670.83|11550.83|9
1626742350000|2021-07-20 00:52:30|11670.71|11550.71|11665.75|11545.75|11670.71|11550.71|11665.75|11545.75|10
1626742360000|2021-07-20 00:52:40|11665.22|11545.22|11661.95|11541.95|11665.22|11545.22|11661.95|11541.95|10
1626742370000|2021-07-20 00:52:50|11661.98|11541.98|11660.26|11540.26|11661.98|11541.98|11660.26|11540.26|10
1626742380000|2021-07-20 00:53:00|11659.9|11539.9|11657.51|11537.51|11659.9|11539.9|11657.51|11537.51|10
1626742390000|2021-07-20 00:53:10|11657.74|11537.74|11658.19|11538.19|11658.37|11538.37|11657.74|11537.74|10
1626742400000|2021-07-20 00:53:20|11657.67|11537.67|11656.57|11536.57|11657.74|11537.74|11656.57|11536.57|10
1626742410000|2021-07-20 00:53:30|11656.29|11536.29|11654.27|11534.27|11656.29|11536.29|11654.27|11534.27|10
1626742420000|2021-07-20 00:53:40|11654.33|11534.33|11654.14|11534.14|11654.48|11534.48|11654.14|11534.14|10
1626742430000|2021-07-20 00:53:50|11654.09|11534.09|11652.22|11532.22|11654.09|11534.09|11652.22|11532.22|10
1626742440000|2021-07-20 00:54:00|11651.61|11531.61|11650.27|11530.27|11652.21|11532.21|11650.27|11530.27|10
1626742450000|2021-07-20 00:54:10|11649.87|11529.87|11648.58|11528.58|11649.87|11529.87|11648.58|11528.58|10
1626742460000|2021-07-20 00:54:20|11648.6|11528.6|11648.25|11528.25|11648.72|11528.72|11648.25|11528.25|10
1626742470000|2021-07-20 00:54:30|11648.18|11528.18|11644.87|11524.87|11648.18|11528.18|11644.87|11524.87|9
1626742480000|2021-07-20 00:54:40|11645.04|11525.04|11645.77|11525.77|11646.2|11526.2|11644.99|11524.99|10
1626742490000|2021-07-20 00:54:50|11645.47|11525.47|11644.18|11524.18|11645.47|11525.47|11644.18|11524.18|9
1626742500000|2021-07-20 00:55:00|11643.99|11523.99|11642.44|11522.44|11644.02|11524.02|11642.44|11522.44|8
1626742510000|2021-07-20 00:55:10|11642.42|11522.42|11639.93|11519.93|11642.68|11522.68|11639.93|11519.93|10
1626742520000|2021-07-20 00:55:20|11639.85|11519.85|11638.6|11518.6|11639.85|11519.85|11638.6|11518.6|10
1626742530000|2021-07-20 00:55:30|11638.43|11518.43|11637.57|11517.57|11638.43|11518.43|11637.57|11517.57|9
1626742540000|2021-07-20 00:55:40|11637.35|11517.35|11636.96|11516.96|11637.36|11517.36|11636.92|11516.92|10
1626742550000|2021-07-20 00:55:50|11636.95|11516.95|11637.13|11517.13|11637.13|11517.13|11636.54|11516.54|9
1626742560000|2021-07-20 00:56:00|11637.18|11517.18|11639.98|11519.98|11640.83|11520.83|11637.14|11517.14|10
1626742570000|2021-07-20 00:56:10|11640.04|11520.04|11641.33|11521.33|11641.33|11521.33|11639.85|11519.85|10
1626742580000|2021-07-20 00:56:20|11641.63|11521.63|11643.33|11523.33|11644.56|11524.56|11641.63|11521.63|9
1626742590000|2021-07-20 00:56:30|11642.77|11522.77|11642.7|11522.7|11643.52|11523.52|11642.24|11522.24|10
1626742600000|2021-07-20 00:56:40|11642.49|11522.49|11641.9|11521.9|11642.49|11522.49|11641.9|11521.9|9
1626742610000|2021-07-20 00:56:50|11641.85|11521.85|11637.99|11517.99|11641.95|11521.95|11637.99|11517.99|10
1626742620000|2021-07-20 00:57:00|11637.88|11517.88|11637.33|11517.33|11637.88|11517.88|11637.33|11517.33|8
1626742630000|2021-07-20 00:57:10|11637.34|11517.34|11638.23|11518.23|11638.23|11518.23|11637.27|11517.27|9
1626742640000|2021-07-20 00:57:20|11638.08|11518.08|11635.21|11515.21|11638.08|11518.08|11635.21|11515.21|10
1626742650000|2021-07-20 00:57:30|11635.2|11515.2|11632.97|11512.97|11635.2|11515.2|11632.97|11512.97|9
1626742660000|2021-07-20 00:57:40|11632.89|11512.89|11631.72|11511.72|11632.89|11512.89|11631.7|11511.7|10
1626742670000|2021-07-20 00:57:50|11631.93|11511.93|11631.29|11511.29|11632.6|11512.6|11631.03|11511.03|10
1626742680000|2021-07-20 00:58:00|11631|11511|11628.74|11508.74|11631|11511|11628.74|11508.74|10
1626742690000|2021-07-20 00:58:10|11628.6|11508.6|11627.86|11507.86|11628.74|11508.74|11627.82|11507.82|10
1626742700000|2021-07-20 00:58:20|11627.84|11507.84|11628.55|11508.55|11628.58|11508.58|11627.81|11507.81|10
1626742710000|2021-07-20 00:58:30|11628.62|11508.62|11628.22|11508.22|11629.05|11509.05|11628.1|11508.1|10
1626742720000|2021-07-20 00:58:40|11627.56|11507.56|11626.66|11506.66|11627.56|11507.56|11626.66|11506.66|8
1626742730000|2021-07-20 00:58:50|11626.55|11506.55|11627.06|11507.06|11627.06|11507.06|11626.19|11506.19|8
1626742740000|2021-07-20 00:59:00|11627.02|11507.02|11626.01|11506.01|11627.02|11507.02|11625.84|11505.84|9
1626742750000|2021-07-20 00:59:10|11626.07|11506.07|11626.91|11506.91|11626.94|11506.94|11625.93|11505.93|9
1626742760000|2021-07-20 00:59:20|11627.03|11507.03|11624.92|11504.92|11627.04|11507.04|11624.92|11504.92|9
1626742770000|2021-07-20 00:59:30|11624.98|11504.98|11622.39|11502.39|11624.98|11504.98|11622.39|11502.39|10
1626742780000|2021-07-20 00:59:40|11622.58|11502.58|11622.6|11502.6|11622.74|11502.74|11622.28|11502.28|10
1626742790000|2021-07-20 00:59:50|11622.55|11502.55|11622.65|11502.65|11622.78|11502.78|11622.55|11502.55|10
1626742800000|2021-07-20 01:00:00|11622.76|11502.76|11625.64|11505.64|11625.64|11505.64|11622.76|11502.76|9
1626742810000|2021-07-20 01:00:10|11626.2|11506.2|11628.04|11508.04|11628.04|11508.04|11626.2|11506.2|10
1626742820000|2021-07-20 01:00:20|11628.05|11508.05|11629.49|11509.49|11629.49|11509.49|11628.05|11508.05|10
1626742830000|2021-07-20 01:00:30|11629.91|11509.91|11629.17|11509.17|11629.91|11509.91|11627.68|11507.68|9
1626742840000|2021-07-20 01:00:40|11629.12|11509.12|11628.98|11508.98|11629.35|11509.35|11628.71|11508.71|10
1626742850000|2021-07-20 01:00:50|11628.99|11508.99|11628.5|11508.5|11628.99|11508.99|11628.5|11508.5|9
1626742860000|2021-07-20 01:01:00|11628.34|11508.34|11623.7|11503.7|11628.34|11508.34|11623.7|11503.7|10
1626742870000|2021-07-20 01:01:10|11623.5|11503.5|11616.73|11496.73|11623.5|11503.5|11616.73|11496.73|10
1626742880000|2021-07-20 01:01:20|11613.8|11493.8|11611.11|11491.11|11613.8|11493.8|11611.11|11491.11|10
1626742890000|2021-07-20 01:01:30|11610.42|11490.42|11609.53|11489.53|11610.42|11490.42|11609.36|11489.36|10
1626742900000|2021-07-20 01:01:40|11609.64|11489.64|11609.35|11489.35|11609.67|11489.67|11609.28|11489.28|10
1626742910000|2021-07-20 01:01:50|11609.32|11489.32|11606.02|11486.02|11609.32|11489.32|11606.02|11486.02|10
1626742920000|2021-07-20 01:02:00|11605.89|11485.89|11605.94|11485.94|11606.3|11486.3|11605.7|11485.7|10
1626742930000|2021-07-20 01:02:10|11606|11486|11609.5|11489.5|11609.5|11489.5|11606|11486|9
1626742940000|2021-07-20 01:02:20|11609.73|11489.73|11611.18|11491.18|11611.25|11491.25|11609.73|11489.73|9
1626742950000|2021-07-20 01:02:30|11611.28|11491.28|11608.49|11488.49|11611.28|11491.28|11608.49|11488.49|9
1626742960000|2021-07-20 01:02:40|11608.22|11488.22|11603.97|11483.97|11608.22|11488.22|11603.97|11483.97|10
1626742970000|2021-07-20 01:02:50|11603.7|11483.7|11603.06|11483.06|11603.7|11483.7|11602.72|11482.72|9
1626742980000|2021-07-20 01:03:00|11602.9|11482.9|11604.05|11484.05|11604.05|11484.05|11602.76|11482.76|10
1626742990000|2021-07-20 01:03:10|11603.92|11483.92|11597.57|11477.57|11603.92|11483.92|11597.57|11477.57|10
1626743000000|2021-07-20 01:03:20|11597.38|11477.38|11593.86|11473.86|11597.38|11477.38|11593.51|11473.51|10
1626743010000|2021-07-20 01:03:30|11593.76|11473.76|11594.17|11474.17|11595.23|11475.23|11593.76|11473.76|10
1626743020000|2021-07-20 01:03:40|11593.75|11473.75|11590.57|11470.57|11593.75|11473.75|11590.57|11470.57|10
1626743030000|2021-07-20 01:03:50|11589.29|11469.29|11586.61|11466.61|11589.29|11469.29|11586.36|11466.36|9
1626743040000|2021-07-20 01:04:00|11586.34|11466.34|11587.74|11467.74|11587.74|11467.74|11586.34|11466.34|10
1626743050000|2021-07-20 01:04:10|11587.48|11467.48|11586.3|11466.3|11588.19|11468.19|11586.3|11466.3|10
1626743060000|2021-07-20 01:04:20|11586.1|11466.1|11587|11467|11587.83|11467.83|11585.29|11465.29|10
1626743070000|2021-07-20 01:04:30|11587.12|11467.12|11586.81|11466.81|11587.45|11467.45|11586.61|11466.61|9
1626743080000|2021-07-20 01:04:40|11586.66|11466.66|11585.75|11465.75|11586.79|11466.79|11585.75|11465.75|10
1626743090000|2021-07-20 01:04:50|11585.68|11465.68|11585.23|11465.23|11585.68|11465.68|11585.23|11465.23|9
1626743100000|2021-07-20 01:05:00|11585.27|11465.27|11580.67|11460.67|11585.27|11465.27|11580.67|11460.67|10
1626743110000|2021-07-20 01:05:10|11579.86|11459.86|11576.82|11456.82|11579.86|11459.86|11576.82|11456.82|10
1626743120000|2021-07-20 01:05:20|11576.43|11456.43|11574.42|11454.42|11576.75|11456.75|11574.42|11454.42|9
1626743130000|2021-07-20 01:05:30|11574.31|11454.31|11573.59|11453.59|11574.31|11454.31|11573.07|11453.07|10
1626743140000|2021-07-20 01:05:40|11573.46|11453.46|11571.89|11451.89|11573.46|11453.46|11571.88|11451.88|10
1626743150000|2021-07-20 01:05:50|11571.79|11451.79|11570.38|11450.38|11571.79|11451.79|11570.38|11450.38|10
1626743160000|2021-07-20 01:06:00|11569.62|11449.62|11568.74|11448.74|11569.62|11449.62|11568.38|11448.38|10
1626743170000|2021-07-20 01:06:10|11568.77|11448.77|11566.68|11446.68|11568.77|11448.77|11566.68|11446.68|9
1626743180000|2021-07-20 01:06:20|11566.17|11446.17|11561.02|11441.02|11566.17|11446.17|11561.02|11441.02|10
1626743190000|2021-07-20 01:06:30|11561.12|11441.12|11561.3|11441.3|11562.14|11442.14|11561.12|11441.12|10
1626743200000|2021-07-20 01:06:40|11560.73|11440.73|11557.34|11437.34|11560.73|11440.73|11557.34|11437.34|10
1626743210000|2021-07-20 01:06:50|11557.1|11437.1|11555.74|11435.74|11557.1|11437.1|11555.74|11435.74|9
1626743220000|2021-07-20 01:07:00|11555.73|11435.73|11556.34|11436.34|11556.96|11436.96|11555.73|11435.73|10
1626743230000|2021-07-20 01:07:10|11556.55|11436.55|11557.6|11437.6|11557.6|11437.6|11556.08|11436.08|10
1626743240000|2021-07-20 01:07:20|11557.49|11437.49|11557.82|11437.82|11557.84|11437.84|11556.23|11436.23|10
1626743250000|2021-07-20 01:07:30|11557.76|11437.76|11558.08|11438.08|11558.08|11438.08|11557.63|11437.63|10
1626743260000|2021-07-20 01:07:40|11557.31|11437.31|11556.35|11436.35|11557.84|11437.84|11556.35|11436.35|10
1626743270000|2021-07-20 01:07:50|11555.62|11435.62|11554.46|11434.46|11555.62|11435.62|11554.25|11434.25|7
1626743280000|2021-07-20 01:08:00|11553.8|11433.8|11554.29|11434.29|11554.74|11434.74|11553.66|11433.66|10
1626743290000|2021-07-20 01:08:10|11554.34|11434.34|11554.41|11434.41|11554.41|11434.41|11553.68|11433.68|10
1626743300000|2021-07-20 01:08:20|11554.37|11434.37|11554.1|11434.1|11554.38|11434.38|11553.87|11433.87|9
1626743310000|2021-07-20 01:08:30|11553.76|11433.76|11553.21|11433.21|11554.11|11434.11|11553.21|11433.21|10
1626743320000|2021-07-20 01:08:40|11553.43|11433.43|11554.8|11434.8|11554.8|11434.8|11553.39|11433.39|10
1626743330000|2021-07-20 01:08:50|11554.88|11434.88|11552.54|11432.54|11556.01|11436.01|11552.54|11432.54|10
1626743340000|2021-07-20 01:09:00|11552.51|11432.51|11552.72|11432.72|11552.93|11432.93|11551.89|11431.89|10
1626743350000|2021-07-20 01:09:10|11551.86|11431.86|11553.71|11433.71|11553.71|11433.71|11551.76|11431.76|10
1626743360000|2021-07-20 01:09:20|11553.87|11433.87|11556.69|11436.69|11556.69|11436.69|11553.87|11433.87|10
1626743370000|2021-07-20 01:09:30|11558.13|11438.13|11560.34|11440.34|11563.5|11443.5|11558.13|11438.13|10
1626743380000|2021-07-20 01:09:40|11560.71|11440.71|11563.13|11443.13|11563.13|11443.13|11560.71|11440.71|10
1626743390000|2021-07-20 01:09:50|11563.22|11443.22|11562.79|11442.79|11563.58|11443.58|11561.72|11441.72|10
1626743400000|2021-07-20 01:10:00|11561.92|11441.92|11561.83|11441.83|11563.03|11443.03|11561.56|11441.56|10
1626743410000|2021-07-20 01:10:10|11561.56|11441.56|11558.23|11438.23|11561.56|11441.56|11558.23|11438.23|10
1626743420000|2021-07-20 01:10:20|11557.59|11437.59|11552.01|11432.01|11557.59|11437.59|11552.01|11432.01|9
1626743430000|2021-07-20 01:10:30|11551.37|11431.37|11550.95|11430.95|11551.37|11431.37|11550.62|11430.62|10
1626743440000|2021-07-20 01:10:40|11550.53|11430.53|11550.92|11430.92|11550.95|11430.95|11550.53|11430.53|10
1626743450000|2021-07-20 01:10:50|11550.89|11430.89|11550.39|11430.39|11550.89|11430.89|11550.39|11430.39|9
1626743460000|2021-07-20 01:11:00|11550.59|11430.59|11550.85|11430.85|11551.74|11431.74|11550.27|11430.27|10
1626743470000|2021-07-20 01:11:10|11551.15|11431.15|11550.84|11430.84|11551.28|11431.28|11550.84|11430.84|10
1626743480000|2021-07-20 01:11:20|11550.42|11430.42|11550.15|11430.15|11550.99|11430.99|11549.89|11429.89|10
1626743490000|2021-07-20 01:11:30|11549.94|11429.94|11548.46|11428.46|11550.01|11430.01|11548.46|11428.46|10
1626743500000|2021-07-20 01:11:40|11548.4|11428.4|11547.96|11427.96|11548.4|11428.4|11547.09|11427.09|9
1626743510000|2021-07-20 01:11:50|11548.08|11428.08|11547.88|11427.88|11548.08|11428.08|11547.88|11427.88|8
1626743520000|2021-07-20 01:12:00|11547.71|11427.71|11547.43|11427.43|11547.97|11427.97|11546.16|11426.16|10
1626743530000|2021-07-20 01:12:10|11547.41|11427.41|11546.46|11426.46|11547.44|11427.44|11546.46|11426.46|10
1626743540000|2021-07-20 01:12:20|11546.61|11426.61|11544.4|11424.4|11546.63|11426.63|11544.4|11424.4|10
1626743550000|2021-07-20 01:12:30|11543.93|11423.93|11540.82|11420.82|11543.93|11423.93|11540.82|11420.82|10
1626743560000|2021-07-20 01:12:40|11540.31|11420.31|11536.79|11416.79|11540.31|11420.31|11536.79|11416.79|10
1626743570000|2021-07-20 01:12:50|11536.58|11416.58|11536.63|11416.63|11536.7|11416.7|11536.29|11416.29|9
1626743580000|2021-07-20 01:13:00|11536.61|11416.61|11525.02|11405.02|11536.61|11416.61|11525.02|11405.02|10
1626743590000|2021-07-20 01:13:10|11524.68|11404.68|11507.96|11387.96|11524.74|11404.74|11507.96|11387.96|10
1626743600000|2021-07-20 01:13:20|11504.63|11384.63|11498.85|11378.85|11504.63|11384.63|11498.09|11378.09|10
1626743610000|2021-07-20 01:13:30|11497.25|11377.25|11491.89|11371.89|11498.09|11378.09|11491.89|11371.89|10
1626743620000|2021-07-20 01:13:40|11490.93|11370.93|11473.21|11353.21|11490.93|11370.93|11473.21|11353.21|10
1626743630000|2021-07-20 01:13:50|11472.33|11352.33|11472.27|11352.27|11472.48|11352.48|11470.69|11350.69|10
1626743640000|2021-07-20 01:14:00|11472.31|11352.31|11473.1|11353.1|11475.59|11355.59|11472.31|11352.31|10
1626743650000|2021-07-20 01:14:10|11473.5|11353.5|11471.78|11351.78|11473.92|11353.92|11471.78|11351.78|10
1626743660000|2021-07-20 01:14:20|11472.07|11352.07|11467.83|11347.83|11472.26|11352.26|11467.55|11347.55|10
1626743670000|2021-07-20 01:14:30|11467.39|11347.39|11456.37|11336.37|11467.39|11347.39|11456.37|11336.37|10
1626743680000|2021-07-20 01:14:40|11452.92|11332.92|11445.22|11325.22|11452.92|11332.92|11445.22|11325.22|10
1626743690000|2021-07-20 01:14:50|11445.71|11325.71|11439.73|11319.73|11445.71|11325.71|11439.73|11319.73|10
1626743700000|2021-07-20 01:15:00|11439.64|11319.64|11427.32|11307.32|11440.19|11320.19|11427.32|11307.32|10
1626743710000|2021-07-20 01:15:10|11427.55|11307.55|11433.56|11313.56|11436.54|11316.54|11427.13|11307.13|10
1626743720000|2021-07-20 01:15:20|11433.46|11313.46|11441.79|11321.79|11441.79|11321.79|11428.92|11308.92|10
1626743730000|2021-07-20 01:15:30|11441.27|11321.27|11441.24|11321.24|11443.12|11323.12|11438.93|11318.93|10
1626743740000|2021-07-20 01:15:40|11442.55|11322.55|11446.04|11326.04|11447.53|11327.53|11442.55|11322.55|10
1626743750000|2021-07-20 01:15:50|11446.53|11326.53|11449.09|11329.09|11449.33|11329.33|11445.56|11325.56|10
1626743760000|2021-07-20 01:16:00|11450.05|11330.05|11453.57|11333.57|11453.57|11333.57|11449.74|11329.74|10
1626743770000|2021-07-20 01:16:10|11453.79|11333.79|11452.55|11332.55|11456.11|11336.11|11452.55|11332.55|10
1626743780000|2021-07-20 01:16:20|11450.94|11330.94|11451.39|11331.39|11454.07|11334.07|11449.93|11329.93|10
1626743790000|2021-07-20 01:16:30|11451.89|11331.89|11454.62|11334.62|11455.08|11335.08|11451.89|11331.89|10
1626743800000|2021-07-20 01:16:40|11454.17|11334.17|11455.32|11335.32|11455.47|11335.47|11453.13|11333.13|10
1626743810000|2021-07-20 01:16:50|11455.34|11335.34|11457.98|11337.98|11457.98|11337.98|11455.34|11335.34|10
1626743820000|2021-07-20 01:17:00|11458.2|11338.2|11459.05|11339.05|11459.3|11339.3|11458.2|11338.2|10
1626743830000|2021-07-20 01:17:10|11459.3|11339.3|11457.56|11337.56|11459.3|11339.3|11457.56|11337.56|10
1626743840000|2021-07-20 01:17:20|11457.31|11337.31|11454.21|11334.21|11457.59|11337.59|11454.21|11334.21|10
1626743850000|2021-07-20 01:17:30|11453.38|11333.38|11446.31|11326.31|11453.38|11333.38|11446.31|11326.31|10
1626743860000|2021-07-20 01:17:40|11445.1|11325.1|11445.2|11325.2|11445.84|11325.84|11444.05|11324.05|10
1626743870000|2021-07-20 01:17:50|11445.51|11325.51|11445.49|11325.49|11445.8|11325.8|11445.23|11325.23|9
1626743880000|2021-07-20 01:18:00|11446.86|11326.86|11448.49|11328.49|11448.49|11328.49|11446.86|11326.86|10
1626743890000|2021-07-20 01:18:10|11448.87|11328.87|11449.56|11329.56|11450|11330|11448.87|11328.87|10
1626743900000|2021-07-20 01:18:20|11450|11330|11450.94|11330.94|11451.45|11331.45|11450|11330|10
1626743910000|2021-07-20 01:18:30|11451.34|11331.34|11454.62|11334.62|11454.78|11334.78|11451.34|11331.34|10
1626743920000|2021-07-20 01:18:40|11454.52|11334.52|11456.31|11336.31|11456.83|11336.83|11454.52|11334.52|10
1626743930000|2021-07-20 01:18:50|11456.48|11336.48|11456.84|11336.84|11457.43|11337.43|11456.37|11336.37|10
1626743940000|2021-07-20 01:19:00|11457.22|11337.22|11456.45|11336.45|11457.39|11337.39|11456.38|11336.38|10
1626743950000|2021-07-20 01:19:10|11456.26|11336.26|11454.38|11334.38|11456.4|11336.4|11454.38|11334.38|10
1626743960000|2021-07-20 01:19:20|11453.47|11333.47|11450.73|11330.73|11453.47|11333.47|11449.14|11329.14|10
1626743970000|2021-07-20 01:19:30|11451.29|11331.29|11455|11335|11455|11335|11451.29|11331.29|10
1626743980000|2021-07-20 01:19:40|11455.07|11335.07|11455.03|11335.03|11455.71|11335.71|11455.03|11335.03|10
1626743990000|2021-07-20 01:19:50|11455.26|11335.26|11458.24|11338.24|11458.28|11338.28|11455.26|11335.26|10
1626744000000|2021-07-20 01:20:00|11458.28|11338.28|11459.54|11339.54|11459.54|11339.54|11458.22|11338.22|9
1626744010000|2021-07-20 01:20:10|11459.79|11339.79|11465.7|11345.7|11465.99|11345.99|11459.79|11339.79|10
1626744020000|2021-07-20 01:20:20|11466.86|11346.86|11470.21|11350.21|11470.21|11350.21|11466.86|11346.86|10
1626744030000|2021-07-20 01:20:30|11470.18|11350.18|11472.1|11352.1|11472.1|11352.1|11470.18|11350.18|10
1626744040000|2021-07-20 01:20:40|11472.3|11352.3|11476.02|11356.02|11476.31|11356.31|11472.3|11352.3|10
1626744050000|2021-07-20 01:20:50|11475.56|11355.56|11476.04|11356.04|11476.04|11356.04|11475.31|11355.31|9
1626744060000|2021-07-20 01:21:00|11476.3|11356.3|11474.52|11354.52|11476.3|11356.3|11474.52|11354.52|9
1626744070000|2021-07-20 01:21:10|11474.32|11354.32|11471.52|11351.52|11474.33|11354.33|11471.52|11351.52|10
1626744080000|2021-07-20 01:21:20|11470.92|11350.92|11468.95|11348.95|11470.92|11350.92|11468.65|11348.65|10
1626744090000|2021-07-20 01:21:30|11468.32|11348.32|11466.94|11346.94|11468.32|11348.32|11466.94|11346.94|10
1626744100000|2021-07-20 01:21:40|11466.81|11346.81|11466.4|11346.4|11466.81|11346.81|11465.39|11345.39|10
1626744110000|2021-07-20 01:21:50|11465.15|11345.15|11459.99|11339.99|11465.38|11345.38|11459.99|11339.99|10
1626744120000|2021-07-20 01:22:00|11459.17|11339.17|11454.37|11334.37|11459.17|11339.17|11454.37|11334.37|9
1626744130000|2021-07-20 01:22:10|11453.01|11333.01|11450.26|11330.26|11453.01|11333.01|11450.26|11330.26|10
1626744140000|2021-07-20 01:22:20|11448.75|11328.75|11447.14|11327.14|11448.75|11328.75|11445.58|11325.58|10
1626744150000|2021-07-20 01:22:30|11446.66|11326.66|11447.33|11327.33|11447.33|11327.33|11445.57|11325.57|10
1626744160000|2021-07-20 01:22:40|11446.76|11326.76|11449.36|11329.36|11449.7|11329.7|11446.76|11326.76|10
1626744170000|2021-07-20 01:22:50|11450.07|11330.07|11450.9|11330.9|11451.62|11331.62|11450.07|11330.07|10
1626744180000|2021-07-20 01:23:00|11451.01|11331.01|11452.17|11332.17|11452.17|11332.17|11451|11331|10
1626744190000|2021-07-20 01:23:10|11452.58|11332.58|11452.56|11332.56|11452.79|11332.79|11452.55|11332.55|10
1626744200000|2021-07-20 01:23:20|11452.58|11332.58|11453.22|11333.22|11453.22|11333.22|11452.58|11332.58|10
1626744210000|2021-07-20 01:23:30|11453.4|11333.4|11454.42|11334.42|11454.42|11334.42|11452.54|11332.54|10
1626744220000|2021-07-20 01:23:40|11453.61|11333.61|11456.28|11336.28|11456.28|11336.28|11453.61|11333.61|10
1626744230000|2021-07-20 01:23:50|11456.95|11336.95|11454.69|11334.69|11457.38|11337.38|11454.69|11334.69|10
1626744240000|2021-07-20 01:24:00|11454.6|11334.6|11453.1|11333.1|11455.46|11335.46|11453.04|11333.04|10
1626744250000|2021-07-20 01:24:10|11452.96|11332.96|11452.67|11332.67|11452.96|11332.96|11452.23|11332.23|10
1626744260000|2021-07-20 01:24:20|11452.68|11332.68|11450.26|11330.26|11452.71|11332.71|11450.26|11330.26|10
1626744270000|2021-07-20 01:24:30|11450.47|11330.47|11450.56|11330.56|11450.56|11330.56|11448.99|11328.99|10
1626744280000|2021-07-20 01:24:40|11450.5|11330.5|11451.15|11331.15|11452.93|11332.93|11450.5|11330.5|10
1626744290000|2021-07-20 01:24:50|11451.1|11331.1|11451.3|11331.3|11451.39|11331.39|11451.1|11331.1|10
1626744300000|2021-07-20 01:25:00|11450.79|11330.79|11449.77|11329.77|11450.79|11330.79|11449.49|11329.49|9
1626744310000|2021-07-20 01:25:10|11449.4|11329.4|11448.42|11328.42|11449.97|11329.97|11447.61|11327.61|10
1626744320000|2021-07-20 01:25:20|11447.56|11327.56|11446.51|11326.51|11447.82|11327.82|11446.51|11326.51|9
1626744330000|2021-07-20 01:25:30|11446.41|11326.41|11445.35|11325.35|11446.67|11326.67|11445.35|11325.35|10
1626744340000|2021-07-20 01:25:40|11442.15|11322.15|11440.21|11320.21|11442.15|11322.15|11440.21|11320.21|9
1626744350000|2021-07-20 01:25:50|11439.4|11319.4|11436|11316|11439.4|11319.4|11436|11316|10
1626744360000|2021-07-20 01:26:00|11435.62|11315.62|11431.03|11311.03|11435.62|11315.62|11431.03|11311.03|9
1626744370000|2021-07-20 01:26:10|11431.95|11311.95|11427.86|11307.86|11431.96|11311.96|11427.86|11307.86|10
1626744380000|2021-07-20 01:26:20|11427.63|11307.63|11425.01|11305.01|11427.63|11307.63|11424.51|11304.51|10
1626744390000|2021-07-20 01:26:30|11424.92|11304.92|11423.5|11303.5|11424.92|11304.92|11423.24|11303.24|10
1626744400000|2021-07-20 01:26:40|11423.94|11303.94|11422.38|11302.38|11423.94|11303.94|11421.86|11301.86|10
1626744410000|2021-07-20 01:26:50|11418.19|11298.19|11404.41|11284.41|11418.19|11298.19|11404.38|11284.38|10
1626744420000|2021-07-20 01:27:00|11402.47|11282.47|11406.77|11286.77|11407.91|11287.91|11401.7|11281.7|10
1626744430000|2021-07-20 01:27:10|11406.36|11286.36|11409.19|11289.19|11409.23|11289.23|11405.71|11285.71|9
1626744440000|2021-07-20 01:27:20|11409.23|11289.23|11407.52|11287.52|11409.23|11289.23|11406.18|11286.18|10
1626744450000|2021-07-20 01:27:30|11407.72|11287.72|11411.82|11291.82|11411.93|11291.93|11407.72|11287.72|10
1626744460000|2021-07-20 01:27:40|11411.47|11291.47|11415.4|11295.4|11415.4|11295.4|11410.42|11290.42|10
1626744470000|2021-07-20 01:27:50|11415.21|11295.21|11417.29|11297.29|11417.78|11297.78|11415.21|11295.21|9
1626744480000|2021-07-20 01:28:00|11417.43|11297.43|11419.41|11299.41|11420.37|11300.37|11417.43|11297.43|10
1626744490000|2021-07-20 01:28:10|11419.56|11299.56|11420.48|11300.48|11421.17|11301.17|11419.56|11299.56|10
1626744500000|2021-07-20 01:28:20|11419.75|11299.75|11422.62|11302.62|11422.62|11302.62|11419.75|11299.75|10
1626744510000|2021-07-20 01:28:30|11422.64|11302.64|11426.57|11306.57|11426.57|11306.57|11422.64|11302.64|10
1626744520000|2021-07-20 01:28:40|11426.35|11306.35|11429.7|11309.7|11430.21|11310.21|11426.35|11306.35|9
1626744530000|2021-07-20 01:28:50|11431.21|11311.21|11434.13|11314.13|11434.13|11314.13|11431.21|11311.21|10
1626744540000|2021-07-20 01:29:00|11434.15|11314.15|11436.9|11316.9|11436.9|11316.9|11433.52|11313.52|10
1626744550000|2021-07-20 01:29:10|11436.72|11316.72|11440.13|11320.13|11440.13|11320.13|11436.49|11316.49|10
1626744560000|2021-07-20 01:29:20|11440.62|11320.62|11440.23|11320.23|11440.92|11320.92|11440|11320|10
1626744570000|2021-07-20 01:29:30|11439.99|11319.99|11441.52|11321.52|11441.52|11321.52|11439.99|11319.99|10
1626744580000|2021-07-20 01:29:40|11441.27|11321.27|11440.52|11320.52|11441.88|11321.88|11440.52|11320.52|10
1626744590000|2021-07-20 01:29:50|11440.08|11320.08|11435.79|11315.79|11440.38|11320.38|11435.79|11315.79|9
1626744600000|2021-07-20 01:30:00|11435.65|11315.65|11429.9|11309.9|11435.65|11315.65|11429.9|11309.9|10
1626744610000|2021-07-20 01:30:10|11429.32|11309.32|11424.13|11304.13|11429.32|11309.32|11424.13|11304.13|10
1626744620000|2021-07-20 01:30:20|11423.27|11303.27|11419.93|11299.93|11423.27|11303.27|11419.52|11299.52|10
1626744630000|2021-07-20 01:30:30|11420.27|11300.27|11418.79|11298.79|11420.51|11300.51|11418.22|11298.22|10
1626744640000|2021-07-20 01:30:40|11418.74|11298.74|11421.38|11301.38|11421.38|11301.38|11418.66|11298.66|10
1626744650000|2021-07-20 01:30:50|11421.3|11301.3|11421.58|11301.58|11421.58|11301.58|11420.89|11300.89|10
1626744660000|2021-07-20 01:31:00|11421.89|11301.89|11421.35|11301.35|11422.53|11302.53|11421.35|11301.35|10
1626744670000|2021-07-20 01:31:10|11420.89|11300.89|11421.18|11301.18|11421.19|11301.19|11420.45|11300.45|10
1626744680000|2021-07-20 01:31:20|11421.28|11301.28|11421.23|11301.23|11422.53|11302.53|11421.19|11301.19|9
1626744690000|2021-07-20 01:31:30|11421.18|11301.18|11421.99|11301.99|11421.99|11301.99|11420.96|11300.96|10
1626744700000|2021-07-20 01:31:40|11422.3|11302.3|11427.35|11307.35|11427.35|11307.35|11422.3|11302.3|10
1626744710000|2021-07-20 01:31:50|11427.57|11307.57|11429.07|11309.07|11429.37|11309.37|11427.57|11307.57|10
1626744720000|2021-07-20 01:32:00|11429.34|11309.34|11431.48|11311.48|11431.48|11311.48|11429.34|11309.34|10
1626744730000|2021-07-20 01:32:10|11432.1|11312.1|11434.59|11314.59|11434.59|11314.59|11432.1|11312.1|10
1626744740000|2021-07-20 01:32:20|11434.79|11314.79|11437.48|11317.48|11437.48|11317.48|11434.79|11314.79|10
1626744750000|2021-07-20 01:32:30|11437.59|11317.59|11437.8|11317.8|11438.71|11318.71|11437.59|11317.59|10
1626744760000|2021-07-20 01:32:40|11438.08|11318.08|11438.72|11318.72|11438.72|11318.72|11438.08|11318.08|10
1626744770000|2021-07-20 01:32:50|11438.69|11318.69|11438.56|11318.56|11438.72|11318.72|11437.97|11317.97|10
1626744780000|2021-07-20 01:33:00|11438.58|11318.58|11437.31|11317.31|11438.58|11318.58|11437.26|11317.26|9
1626744790000|2021-07-20 01:33:10|11437.2|11317.2|11441.01|11321.01|11441.01|11321.01|11437.2|11317.2|10
1626744800000|2021-07-20 01:33:20|11440.85|11320.85|11439.96|11319.96|11440.85|11320.85|11439.14|11319.14|10
1626744810000|2021-07-20 01:33:30|11439.97|11319.97|11442.03|11322.03|11442.18|11322.18|11439.89|11319.89|7
1626744820000|2021-07-20 01:33:40|11442.08|11322.08|11442.07|11322.07|11443.32|11323.32|11441.06|11321.06|10
1626744830000|2021-07-20 01:33:50|11442.03|11322.03|11442.14|11322.14|11442.14|11322.14|11441.45|11321.45|10
1626744840000|2021-07-20 01:34:00|11441.66|11321.66|11441.18|11321.18|11441.74|11321.74|11440.79|11320.79|10
1626744850000|2021-07-20 01:34:10|11441.23|11321.23|11440.97|11320.97|11441.31|11321.31|11440.97|11320.97|10
1626744860000|2021-07-20 01:34:20|11440.88|11320.88|11441.08|11321.08|11441.29|11321.29|11440.88|11320.88|10
1626744870000|2021-07-20 01:34:30|11441.12|11321.12|11440.74|11320.74|11441.75|11321.75|11440.3|11320.3|9
1626744880000|2021-07-20 01:34:40|11440.71|11320.71|11441.44|11321.44|11441.44|11321.44|11440.4|11320.4|10
1626744890000|2021-07-20 01:34:50|11441.82|11321.82|11442.54|11322.54|11442.54|11322.54|11441.15|11321.15|10
1626744900000|2021-07-20 01:35:00|11442.65|11322.65|11442.7|11322.7|11442.77|11322.77|11442.6|11322.6|8
1626744910000|2021-07-20 01:35:10|11442.56|11322.56|11443.09|11323.09|11443.09|11323.09|11442.34|11322.34|10
1626744920000|2021-07-20 01:35:20|11443.11|11323.11|11442.67|11322.67|11443.23|11323.23|11442.04|11322.04|10
1626744930000|2021-07-20 01:35:30|11442.82|11322.82|11443.97|11323.97|11443.98|11323.98|11442.82|11322.82|9
1626744940000|2021-07-20 01:35:40|11443.99|11323.99|11445.7|11325.7|11445.7|11325.7|11443.99|11323.99|8
1626744950000|2021-07-20 01:35:50|11445.42|11325.42|11444.93|11324.93|11445.8|11325.8|11444.27|11324.27|10
1626744960000|2021-07-20 01:36:00|11444.91|11324.91|11446.19|11326.19|11446.19|11326.19|11444.91|11324.91|9
1626744970000|2021-07-20 01:36:10|11446.32|11326.32|11446.7|11326.7|11446.7|11326.7|11446.18|11326.18|9
1626744980000|2021-07-20 01:36:20|11446.38|11326.38|11445.5|11325.5|11446.38|11326.38|11445.16|11325.16|10
1626744990000|2021-07-20 01:36:30|11444.77|11324.77|11446.57|11326.57|11446.57|11326.57|11444.77|11324.77|10
1626745000000|2021-07-20 01:36:40|11445.84|11325.84|11445.8|11325.8|11445.96|11325.96|11445.6|11325.6|9
1626745010000|2021-07-20 01:36:50|11445.79|11325.79|11446.95|11326.95|11446.99|11326.99|11445.79|11325.79|10
1626745020000|2021-07-20 01:37:00|11446.97|11326.97|11445.71|11325.71|11447.06|11327.06|11445.71|11325.71|9
1626745030000|2021-07-20 01:37:10|11445.55|11325.55|11446.61|11326.61|11446.61|11326.61|11445.34|11325.34|9
1626745040000|2021-07-20 01:37:20|11446.51|11326.51|11447.33|11327.33|11447.41|11327.41|11446.51|11326.51|10
1626745050000|2021-07-20 01:37:30|11447.26|11327.26|11443.12|11323.12|11447.26|11327.26|11443.12|11323.12|10
1626745060000|2021-07-20 01:37:40|11442.77|11322.77|11442.78|11322.78|11442.78|11322.78|11441.94|11321.94|10
1626745070000|2021-07-20 01:37:50|11443.1|11323.1|11443.33|11323.33|11443.33|11323.33|11442.44|11322.44|9
1626745080000|2021-07-20 01:38:00|11443.95|11323.95|11445.8|11325.8|11446.07|11326.07|11443.95|11323.95|10
1626745090000|2021-07-20 01:38:10|11445.38|11325.38|11442.81|11322.81|11445.38|11325.38|11442.81|11322.81|10
1626745100000|2021-07-20 01:38:20|11442.93|11322.93|11442.66|11322.66|11442.93|11322.93|11442.52|11322.52|10
1626745110000|2021-07-20 01:38:30|11442.56|11322.56|11442.18|11322.18|11443.53|11323.53|11442.18|11322.18|9
1626745120000|2021-07-20 01:38:40|11441.19|11321.19|11441.78|11321.78|11441.92|11321.92|11440.92|11320.92|10
1626745130000|2021-07-20 01:38:50|11441.82|11321.82|11441.91|11321.91|11443.85|11323.85|11441.82|11321.82|10
1626745140000|2021-07-20 01:39:00|11442.72|11322.72|11441.62|11321.62|11442.72|11322.72|11441.07|11321.07|10
1626745150000|2021-07-20 01:39:10|11440.43|11320.43|11440.55|11320.55|11440.69|11320.69|11440.16|11320.16|9
1626745160000|2021-07-20 01:39:20|11440.5|11320.5|11441.12|11321.12|11441.12|11321.12|11440.21|11320.21|9
1626745170000|2021-07-20 01:39:30|11441.16|11321.16|11440.01|11320.01|11441.22|11321.22|11439.91|11319.91|10
1626745180000|2021-07-20 01:39:40|11439.98|11319.98|11438.92|11318.92|11439.98|11319.98|11438.92|11318.92|8
1626745190000|2021-07-20 01:39:50|11438.91|11318.91|11438.92|11318.92|11440.06|11320.06|11438.8|11318.8|9
1626745200000|2021-07-20 01:40:00|11438.98|11318.98|11438.77|11318.77|11438.98|11318.98|11438.76|11318.76|10
1626745210000|2021-07-20 01:40:10|11438.93|11318.93|11439.86|11319.86|11440.11|11320.11|11438.93|11318.93|10
1626745220000|2021-07-20 01:40:20|11439.84|11319.84|11440.12|11320.12|11440.49|11320.49|11439.84|11319.84|8
1626745230000|2021-07-20 01:40:30|11440.3|11320.3|11440.67|11320.67|11440.67|11320.67|11439.62|11319.62|9
1626745240000|2021-07-20 01:40:40|11440.22|11320.22|11444.16|11324.16|11444.16|11324.16|11440.2|11320.2|10
1626745250000|2021-07-20 01:40:50|11444.29|11324.29|11443.87|11323.87|11444.29|11324.29|11443.02|11323.02|10
1626745260000|2021-07-20 01:41:00|11443.92|11323.92|11443.31|11323.31|11444.44|11324.44|11443.31|11323.31|10
1626745270000|2021-07-20 01:41:10|11442.8|11322.8|11443.61|11323.61|11443.61|11323.61|11442.19|11322.19|10
1626745280000|2021-07-20 01:41:20|11443.63|11323.63|11445.34|11325.34|11445.39|11325.39|11443.63|11323.63|10
1626745290000|2021-07-20 01:41:30|11445.71|11325.71|11445.96|11325.96|11446.21|11326.21|11445.32|11325.32|9
1626745300000|2021-07-20 01:41:40|11447.73|11327.73|11449.43|11329.43|11449.43|11329.43|11447.73|11327.73|9
1626745310000|2021-07-20 01:41:50|11449.47|11329.47|11452.02|11332.02|11452.02|11332.02|11449.38|11329.38|9
1626745320000|2021-07-20 01:42:00|11451.7|11331.7|11450.38|11330.38|11452.08|11332.08|11450.1|11330.1|9
1626745330000|2021-07-20 01:42:10|11450.53|11330.53|11449.86|11329.86|11450.53|11330.53|11449.86|11329.86|10
1626745340000|2021-07-20 01:42:20|11449.47|11329.47|11448.49|11328.49|11449.63|11329.63|11448.21|11328.21|10
1626745350000|2021-07-20 01:42:30|11448.42|11328.42|11447.73|11327.73|11448.59|11328.59|11447.65|11327.65|10
1626745360000|2021-07-20 01:42:40|11447.71|11327.71|11448.25|11328.25|11448.25|11328.25|11447.71|11327.71|10
1626745370000|2021-07-20 01:42:50|11448.36|11328.36|11448.87|11328.87|11448.91|11328.91|11448.36|11328.36|8
1626745380000|2021-07-20 01:43:00|11448.85|11328.85|11449.06|11329.06|11449.06|11329.06|11447.97|11327.97|9
1626745390000|2021-07-20 01:43:10|11449.04|11329.04|11450.79|11330.79|11450.85|11330.85|11449.04|11329.04|9
1626745400000|2021-07-20 01:43:20|11450.92|11330.92|11453.16|11333.16|11453.31|11333.31|11450.92|11330.92|9
1626745410000|2021-07-20 01:43:30|11453.17|11333.17|11453.64|11333.64|11453.64|11333.64|11452.83|11332.83|10
1626745420000|2021-07-20 01:43:40|11453.46|11333.46|11453.82|11333.82|11453.97|11333.97|11452.82|11332.82|9
1626745430000|2021-07-20 01:43:50|11454.07|11334.07|11454.39|11334.39|11454.51|11334.51|11453.79|11333.79|10
1626745440000|2021-07-20 01:44:00|11454.46|11334.46|11454.93|11334.93|11454.99|11334.99|11454.46|11334.46|10
1626745450000|2021-07-20 01:44:10|11454.66|11334.66|11452.64|11332.64|11454.66|11334.66|11452.64|11332.64|10
1626745460000|2021-07-20 01:44:20|11452.19|11332.19|11450|11330|11452.19|11332.19|11449.73|11329.73|10
1626745470000|2021-07-20 01:44:30|11450.47|11330.47|11449.38|11329.38|11450.47|11330.47|11449.37|11329.37|10
1626745480000|2021-07-20 01:44:40|11449.18|11329.18|11448.28|11328.28|11449.18|11329.18|11448.28|11328.28|9
1626745490000|2021-07-20 01:44:50|11445.47|11325.47|11441.26|11321.26|11445.49|11325.49|11441.19|11321.19|10
1626745500000|2021-07-20 01:45:00|11441.17|11321.17|11441.13|11321.13|11441.99|11321.99|11441.07|11321.07|10
1626745510000|2021-07-20 01:45:10|11441.38|11321.38|11443.5|11323.5|11443.5|11323.5|11441.35|11321.35|10
1626745520000|2021-07-20 01:45:20|11443.51|11323.51|11443.87|11323.87|11444.21|11324.21|11443.44|11323.44|9
1626745530000|2021-07-20 01:45:30|11443.61|11323.61|11442|11322|11443.61|11323.61|11442|11322|9
1626745540000|2021-07-20 01:45:40|11442.01|11322.01|11442.41|11322.41|11442.41|11322.41|11442.01|11322.01|9
1626745550000|2021-07-20 01:45:50|11442.52|11322.52|11443.13|11323.13|11443.19|11323.19|11442.52|11322.52|10
1626745560000|2021-07-20 01:46:00|11442.66|11322.66|11444.59|11324.59|11444.59|11324.59|11442.51|11322.51|10
1626745570000|2021-07-20 01:46:10|11444.58|11324.58|11444.08|11324.08|11444.65|11324.65|11443.49|11323.49|9
1626745580000|2021-07-20 01:46:20|11443.93|11323.93|11444.65|11324.65|11444.76|11324.76|11443.93|11323.93|10
1626745590000|2021-07-20 01:46:30|11444.51|11324.51|11445.25|11325.25|11445.25|11325.25|11444.51|11324.51|10
1626745600000|2021-07-20 01:46:40|11445.2|11325.2|11446.62|11326.62|11446.79|11326.79|11445.2|11325.2|10
1626745610000|2021-07-20 01:46:50|11446.57|11326.57|11446.57|11326.57|11447.17|11327.17|11446.55|11326.55|10
1626745620000|2021-07-20 01:47:00|11446.58|11326.58|11446.2|11326.2|11448.98|11328.98|11446.2|11326.2|10
1626745630000|2021-07-20 01:47:10|11446.24|11326.24|11446.22|11326.22|11446.37|11326.37|11445.6|11325.6|10
1626745640000|2021-07-20 01:47:20|11445.66|11325.66|11445.27|11325.27|11445.66|11325.66|11445.01|11325.01|8
1626745650000|2021-07-20 01:47:30|11445.23|11325.23|11444.12|11324.12|11446.01|11326.01|11444.12|11324.12|10
1626745660000|2021-07-20 01:47:40|11443.85|11323.85|11443.45|11323.45|11444.12|11324.12|11443.45|11323.45|10
1626745670000|2021-07-20 01:47:50|11443.32|11323.32|11442.34|11322.34|11443.32|11323.32|11442.34|11322.34|10
1626745680000|2021-07-20 01:48:00|11442.55|11322.55|11442.54|11322.54|11442.68|11322.68|11442.48|11322.48|8
1626745690000|2021-07-20 01:48:10|11442.51|11322.51|11440.94|11320.94|11442.53|11322.53|11440.94|11320.94|10
1626745700000|2021-07-20 01:48:20|11440.71|11320.71|11435.47|11315.47|11440.71|11320.71|11435.47|11315.47|10
1626745710000|2021-07-20 01:48:30|11435.04|11315.04|11435.3|11315.3|11435.55|11315.55|11434.5|11314.5|10
1626745720000|2021-07-20 01:48:40|11434.89|11314.89|11431.09|11311.09|11435.21|11315.21|11431.09|11311.09|10
1626745730000|2021-07-20 01:48:50|11430.83|11310.83|11425.03|11305.03|11430.83|11310.83|11425.03|11305.03|10
1626745740000|2021-07-20 01:49:00|11426.12|11306.12|11425.05|11305.05|11426.2|11306.2|11424.91|11304.91|10
1626745750000|2021-07-20 01:49:10|11424.81|11304.81|11425.22|11305.22|11425.22|11305.22|11424.72|11304.72|10
1626745760000|2021-07-20 01:49:20|11425.26|11305.26|11425.75|11305.75|11425.75|11305.75|11425.19|11305.19|9
1626745770000|2021-07-20 01:49:30|11425.76|11305.76|11424.21|11304.21|11425.76|11305.76|11424.08|11304.08|10
1626745780000|2021-07-20 01:49:40|11424.17|11304.17|11419.77|11299.77|11424.17|11304.17|11419.74|11299.74|10
1626745790000|2021-07-20 01:49:50|11419.11|11299.11|11413.96|11293.96|11419.11|11299.11|11413.96|11293.96|10
1626745800000|2021-07-20 01:50:00|11413.62|11293.62|11410.46|11290.46|11413.62|11293.62|11410.24|11290.24|10
1626745810000|2021-07-20 01:50:10|11410.85|11290.85|11407.57|11287.57|11410.85|11290.85|11407.57|11287.57|9
1626745820000|2021-07-20 01:50:20|11407.36|11287.36|11404.67|11284.67|11407.58|11287.58|11404.61|11284.61|10
1626745830000|2021-07-20 01:50:30|11404.49|11284.49|11400.03|11280.03|11404.49|11284.49|11400.03|11280.03|10
1626745840000|2021-07-20 01:50:40|11399.21|11279.21|11395.58|11275.58|11399.23|11279.23|11395.58|11275.58|10
1626745850000|2021-07-20 01:50:50|11393.11|11273.11|11391.69|11271.69|11393.11|11273.11|11390.61|11270.61|9
1626745860000|2021-07-20 01:51:00|11391.22|11271.22|11392.6|11272.6|11392.98|11272.98|11391.22|11271.22|10
1626745870000|2021-07-20 01:51:10|11392.45|11272.45|11398.01|11278.01|11398.01|11278.01|11392.45|11272.45|10
1626745880000|2021-07-20 01:51:20|11398.63|11278.63|11402.6|11282.6|11402.6|11282.6|11398.63|11278.63|9
1626745890000|2021-07-20 01:51:30|11402.52|11282.52|11406.78|11286.78|11406.78|11286.78|11402.52|11282.52|10
1626745900000|2021-07-20 01:51:40|11407.49|11287.49|11416.98|11296.98|11417.44|11297.44|11407.49|11287.49|10
1626745910000|2021-07-20 01:51:50|11417.09|11297.09|11420.21|11300.21|11420.21|11300.21|11417.09|11297.09|10
1626745920000|2021-07-20 01:52:00|11420.13|11300.13|11418|11298|11420.26|11300.26|11418|11298|10
1626745930000|2021-07-20 01:52:10|11417.23|11297.23|11414.12|11294.12|11417.72|11297.72|11414.12|11294.12|10
1626745940000|2021-07-20 01:52:20|11414.04|11294.04|11413.87|11293.87|11414.04|11294.04|11413.1|11293.1|9
1626745950000|2021-07-20 01:52:30|11413.86|11293.86|11414.32|11294.32|11414.32|11294.32|11413.75|11293.75|10
1626745960000|2021-07-20 01:52:40|11414.45|11294.45|11414.83|11294.83|11414.84|11294.84|11414.39|11294.39|9
1626745970000|2021-07-20 01:52:50|11414.78|11294.78|11413.96|11293.96|11415.16|11295.16|11413.93|11293.93|9
1626745980000|2021-07-20 01:53:00|11413.94|11293.94|11415.11|11295.11|11415.22|11295.22|11413.94|11293.94|10
1626745990000|2021-07-20 01:53:10|11415.19|11295.19|11415.05|11295.05|11415.2|11295.2|11414.65|11294.65|10
1626746000000|2021-07-20 01:53:20|11414.96|11294.96|11416.71|11296.71|11416.71|11296.71|11414.96|11294.96|8
1626746010000|2021-07-20 01:53:30|11417.28|11297.28|11417.31|11297.31|11418.13|11298.13|11417.28|11297.28|8
1626746020000|2021-07-20 01:53:40|11417.29|11297.29|11420.05|11300.05|11420.05|11300.05|11417.29|11297.29|10
1626746030000|2021-07-20 01:53:50|11419.92|11299.92|11419.85|11299.85|11420.21|11300.21|11419.79|11299.79|10
1626746040000|2021-07-20 01:54:00|11420.46|11300.46|11421|11301|11421.19|11301.19|11420.46|11300.46|9
1626746050000|2021-07-20 01:54:10|11421.35|11301.35|11421.86|11301.86|11421.86|11301.86|11421.05|11301.05|9
1626746060000|2021-07-20 01:54:20|11422.36|11302.36|11421.59|11301.59|11422.36|11302.36|11420.59|11300.59|10
1626746070000|2021-07-20 01:54:30|11421.83|11301.83|11421.83|11301.83|11422.21|11302.21|11421.77|11301.77|9
1626746080000|2021-07-20 01:54:40|11422.13|11302.13|11423.32|11303.32|11423.32|11303.32|11421.73|11301.73|10
1626746090000|2021-07-20 01:54:50|11423.3|11303.3|11422.15|11302.15|11423.65|11303.65|11421.51|11301.51|10
1626746100000|2021-07-20 01:55:00|11422.19|11302.19|11423.1|11303.1|11423.19|11303.19|11421.96|11301.96|10
1626746110000|2021-07-20 01:55:10|11423.03|11303.03|11423.08|11303.08|11423.9|11303.9|11422.77|11302.77|10
1626746120000|2021-07-20 01:55:20|11423.13|11303.13|11423.6|11303.6|11423.6|11303.6|11422.86|11302.86|9
1626746130000|2021-07-20 01:55:30|11423.84|11303.84|11425.79|11305.79|11425.98|11305.98|11423.84|11303.84|9
1626746140000|2021-07-20 01:55:40|11426.08|11306.08|11428.33|11308.33|11428.96|11308.96|11426.08|11306.08|10
1626746150000|2021-07-20 01:55:50|11428.94|11308.94|11428.32|11308.32|11428.99|11308.99|11427.99|11307.99|10
1626746160000|2021-07-20 01:56:00|11428.4|11308.4|11427.73|11307.73|11428.4|11308.4|11427.64|11307.64|9
1626746170000|2021-07-20 01:56:10|11427.69|11307.69|11427.91|11307.91|11428.16|11308.16|11427.44|11307.44|10
1626746180000|2021-07-20 01:56:20|11428.04|11308.04|11428.69|11308.69|11428.69|11308.69|11428.03|11308.03|7
1626746190000|2021-07-20 01:56:30|11428.49|11308.49|11427.92|11307.92|11428.53|11308.53|11427.81|11307.81|8
1626746200000|2021-07-20 01:56:40|11427.22|11307.22|11428.24|11308.24|11428.24|11308.24|11427.19|11307.19|10
1626746210000|2021-07-20 01:56:50|11428.11|11308.11|11428.3|11308.3|11428.59|11308.59|11428.01|11308.01|9
1626746220000|2021-07-20 01:57:00|11428.04|11308.04|11425.06|11305.06|11428.04|11308.04|11425.06|11305.06|10
1626746230000|2021-07-20 01:57:10|11424.89|11304.89|11421.91|11301.91|11424.89|11304.89|11421.91|11301.91|10
1626746240000|2021-07-20 01:57:20|11422.28|11302.28|11424.95|11304.95|11424.95|11304.95|11422.28|11302.28|10
1626746250000|2021-07-20 01:57:30|11424.94|11304.94|11424.56|11304.56|11425.13|11305.13|11424.56|11304.56|9
1626746260000|2021-07-20 01:57:40|11424.7|11304.7|11425.09|11305.09|11425.09|11305.09|11424.05|11304.05|10
1626746270000|2021-07-20 01:57:50|11424.85|11304.85|11423.62|11303.62|11424.85|11304.85|11423.43|11303.43|10
1626746280000|2021-07-20 01:58:00|11423.64|11303.64|11423.85|11303.85|11424.02|11304.02|11423.48|11303.48|9
1626746290000|2021-07-20 01:58:10|11423.37|11303.37|11423.11|11303.11|11424.14|11304.14|11423.11|11303.11|10
1626746300000|2021-07-20 01:58:20|11423.31|11303.31|11425.38|11305.38|11425.38|11305.38|11423.31|11303.31|8
1626746310000|2021-07-20 01:58:30|11425.26|11305.26|11425.11|11305.11|11425.8|11305.8|11424.93|11304.93|9
1626746320000|2021-07-20 01:58:40|11425.3|11305.3|11424.19|11304.19|11425.51|11305.51|11424.06|11304.06|9
1626746330000|2021-07-20 01:58:50|11424.14|11304.14|11424.08|11304.08|11424.37|11304.37|11423.79|11303.79|10
1626746340000|2021-07-20 01:59:00|11423.98|11303.98|11422.39|11302.39|11423.98|11303.98|11422.39|11302.39|10
1626746350000|2021-07-20 01:59:10|11422.38|11302.38|11423.12|11303.12|11423.12|11303.12|11422.32|11302.32|8
1626746360000|2021-07-20 01:59:20|11422.98|11302.98|11425.07|11305.07|11425.4|11305.4|11422.98|11302.98|10
1626746370000|2021-07-20 01:59:30|11425.04|11305.04|11419.63|11299.63|11425.04|11305.04|11419.63|11299.63|9
1626746380000|2021-07-20 01:59:40|11419.52|11299.52|11416.56|11296.56|11419.52|11299.52|11416.56|11296.56|10
1626746390000|2021-07-20 01:59:50|11415.94|11295.94|11410.86|11290.86|11415.94|11295.94|11410.52|11290.52|10
1626746400000|2021-07-20 02:00:00|11409.4|11289.4|11407.52|11287.52|11409.4|11289.4|11407.33|11287.33|10
1626746410000|2021-07-20 02:00:10|11408.21|11288.21|11409.16|11289.16|11409.3|11289.3|11408.21|11288.21|10
1626746420000|2021-07-20 02:00:20|11409.04|11289.04|11409.48|11289.48|11409.62|11289.62|11408.67|11288.67|10
1626746430000|2021-07-20 02:00:30|11409.56|11289.56|11410.7|11290.7|11410.7|11290.7|11409.41|11289.41|9
1626746440000|2021-07-20 02:00:40|11410.72|11290.72|11414.51|11294.51|11414.51|11294.51|11410.64|11290.64|10
1626746450000|2021-07-20 02:00:50|11414.76|11294.76|11419.37|11299.37|11419.37|11299.37|11414.76|11294.76|10
1626746460000|2021-07-20 02:01:00|11420.19|11300.19|11422.17|11302.17|11422.17|11302.17|11420.19|11300.19|8
1626746470000|2021-07-20 02:01:10|11422.23|11302.23|11425.16|11305.16|11425.19|11305.19|11422.23|11302.23|10
1626746480000|2021-07-20 02:01:20|11425.36|11305.36|11434.13|11314.13|11434.13|11314.13|11425.13|11305.13|10
1626746490000|2021-07-20 02:01:30|11435.17|11315.17|11441.02|11321.02|11441.02|11321.02|11435.17|11315.17|10
1626746500000|2021-07-20 02:01:40|11441.61|11321.61|11442.16|11322.16|11442.16|11322.16|11441.23|11321.23|10
1626746510000|2021-07-20 02:01:50|11442.39|11322.39|11445.83|11325.83|11445.83|11325.83|11442.39|11322.39|10
1626746520000|2021-07-20 02:02:00|11446.95|11326.95|11449.18|11329.18|11449.58|11329.58|11446.95|11326.95|10
1626746530000|2021-07-20 02:02:10|11449.23|11329.23|11448.97|11328.97|11449.37|11329.37|11448.43|11328.43|10
1626746540000|2021-07-20 02:02:20|11449.86|11329.86|11446.82|11326.82|11449.86|11329.86|11446.82|11326.82|10
1626746550000|2021-07-20 02:02:30|11446.23|11326.23|11446.28|11326.28|11446.92|11326.92|11445.44|11325.44|10
1626746560000|2021-07-20 02:02:40|11446.81|11326.81|11448.71|11328.71|11448.71|11328.71|11446.81|11326.81|10
1626746570000|2021-07-20 02:02:50|11449.14|11329.14|11453.2|11333.2|11453.77|11333.77|11449.14|11329.14|10
1626746580000|2021-07-20 02:03:00|11453.13|11333.13|11455.37|11335.37|11455.37|11335.37|11453.13|11333.13|10
1626746590000|2021-07-20 02:03:10|11455.39|11335.39|11454.71|11334.71|11455.95|11335.95|11454.38|11334.38|10
1626746600000|2021-07-20 02:03:20|11454.49|11334.49|11454.18|11334.18|11454.61|11334.61|11454.18|11334.18|10
1626746610000|2021-07-20 02:03:30|11454.42|11334.42|11455.55|11335.55|11455.55|11335.55|11454.42|11334.42|9
1626746620000|2021-07-20 02:03:40|11455.5|11335.5|11454.56|11334.56|11455.7|11335.7|11454.56|11334.56|9
1626746630000|2021-07-20 02:03:50|11454.47|11334.47|11454.17|11334.17|11454.69|11334.69|11454.09|11334.09|9
1626746640000|2021-07-20 02:04:00|11453.89|11333.89|11451.41|11331.41|11453.99|11333.99|11451.41|11331.41|10
1626746650000|2021-07-20 02:04:10|11450.44|11330.44|11449.91|11329.91|11452.1|11332.1|11449.89|11329.89|10
1626746660000|2021-07-20 02:04:20|11450.02|11330.02|11447.37|11327.37|11450.02|11330.02|11447.37|11327.37|10
1626746670000|2021-07-20 02:04:30|11447.16|11327.16|11446.83|11326.83|11447.16|11327.16|11446.75|11326.75|9
1626746680000|2021-07-20 02:04:40|11446.88|11326.88|11445.96|11325.96|11446.96|11326.96|11445.8|11325.8|9
1626746690000|2021-07-20 02:04:50|11446.1|11326.1|11446.34|11326.34|11446.39|11326.39|11444.81|11324.81|9
1626746700000|2021-07-20 02:05:00|11445.96|11325.96|11447.21|11327.21|11447.46|11327.46|11445.96|11325.96|9
1626746710000|2021-07-20 02:05:10|11447.23|11327.23|11443.53|11323.53|11447.23|11327.23|11443.53|11323.53|10
1626746720000|2021-07-20 02:05:20|11442.02|11322.02|11437.96|11317.96|11442.02|11322.02|11437.89|11317.89|9
1626746730000|2021-07-20 02:05:30|11437.45|11317.45|11437.03|11317.03|11437.54|11317.54|11437.03|11317.03|10
1626746740000|2021-07-20 02:05:40|11436.99|11316.99|11437.31|11317.31|11437.51|11317.51|11436.52|11316.52|10
1626746750000|2021-07-20 02:05:50|11436.5|11316.5|11436.53|11316.53|11437.5|11317.5|11436.21|11316.21|10
1626746760000|2021-07-20 02:06:00|11436.48|11316.48|11434.24|11314.24|11436.48|11316.48|11434.24|11314.24|8
1626746770000|2021-07-20 02:06:10|11435.24|11315.24|11436.27|11316.27|11436.27|11316.27|11435.24|11315.24|9
1626746780000|2021-07-20 02:06:20|11436.34|11316.34|11436.43|11316.43|11436.68|11316.68|11435.79|11315.79|10
1626746790000|2021-07-20 02:06:30|11436.18|11316.18|11434.2|11314.2|11436.38|11316.38|11434.2|11314.2|10
1626746800000|2021-07-20 02:06:40|11432.69|11312.69|11427.03|11307.03|11432.69|11312.69|11427.03|11307.03|10
1626746810000|2021-07-20 02:06:50|11426.71|11306.71|11424.12|11304.12|11426.71|11306.71|11423.48|11303.48|10
1626746820000|2021-07-20 02:07:00|11424.45|11304.45|11424.22|11304.22|11424.84|11304.84|11423.97|11303.97|9
1626746830000|2021-07-20 02:07:10|11424.02|11304.02|11425.16|11305.16|11425.16|11305.16|11424.02|11304.02|9
1626746840000|2021-07-20 02:07:20|11425.49|11305.49|11426.98|11306.98|11427.13|11307.13|11425.49|11305.49|9
1626746850000|2021-07-20 02:07:30|11426.63|11306.63|11426.11|11306.11|11426.93|11306.93|11426.11|11306.11|10
1626746860000|2021-07-20 02:07:40|11426.1|11306.1|11426|11306|11426.1|11306.1|11425.05|11305.05|9
1626746870000|2021-07-20 02:07:50|11426.14|11306.14|11427.94|11307.94|11427.94|11307.94|11426.14|11306.14|10
1626746880000|2021-07-20 02:08:00|11428.05|11308.05|11430.27|11310.27|11430.53|11310.53|11427.96|11307.96|10
1626746890000|2021-07-20 02:08:10|11430.24|11310.24|11431.57|11311.57|11431.93|11311.93|11430.24|11310.24|10
1626746900000|2021-07-20 02:08:20|11431.48|11311.48|11430.91|11310.91|11431.48|11311.48|11430.11|11310.11|9
1626746910000|2021-07-20 02:08:30|11431.04|11311.04|11432|11312|11432.03|11312.03|11430.98|11310.98|8
1626746920000|2021-07-20 02:08:40|11431.83|11311.83|11431.06|11311.06|11431.83|11311.83|11431.06|11311.06|10
1626746930000|2021-07-20 02:08:50|11431.04|11311.04|11428.87|11308.87|11431.16|11311.16|11428.87|11308.87|10
1626746940000|2021-07-20 02:09:00|11428.29|11308.29|11427.78|11307.78|11428.3|11308.3|11427.78|11307.78|9
1626746950000|2021-07-20 02:09:10|11427.64|11307.64|11427.99|11307.99|11428.39|11308.39|11427.27|11307.27|10
1626746960000|2021-07-20 02:09:20|11427.85|11307.85|11426.27|11306.27|11427.91|11307.91|11426.1|11306.1|10
1626746970000|2021-07-20 02:09:30|11426.55|11306.55|11429.31|11309.31|11429.31|11309.31|11426.55|11306.55|10
1626746980000|2021-07-20 02:09:40|11429.06|11309.06|11428.76|11308.76|11429.19|11309.19|11428.41|11308.41|10
1626746990000|2021-07-20 02:09:50|11428.83|11308.83|11426.51|11306.51|11429.08|11309.08|11426.51|11306.51|10
1626747000000|2021-07-20 02:10:00|11426.46|11306.46|11427.51|11307.51|11427.51|11307.51|11425.9|11305.9|10
1626747010000|2021-07-20 02:10:10|11427.94|11307.94|11434.29|11314.29|11434.29|11314.29|11427.94|11307.94|10
1626747020000|2021-07-20 02:10:20|11435.42|11315.42|11438.5|11318.5|11438.5|11318.5|11435.42|11315.42|10
1626747030000|2021-07-20 02:10:30|11438.11|11318.11|11438.01|11318.01|11439.07|11319.07|11437.7|11317.7|9
1626747040000|2021-07-20 02:10:40|11438.47|11318.47|11438.72|11318.72|11439.95|11319.95|11438.47|11318.47|10
1626747050000|2021-07-20 02:10:50|11438.75|11318.75|11438.89|11318.89|11438.89|11318.89|11437.02|11317.02|10
1626747060000|2021-07-20 02:11:00|11438.9|11318.9|11437.67|11317.67|11438.9|11318.9|11437.6|11317.6|10
1626747070000|2021-07-20 02:11:10|11437.72|11317.72|11435.93|11315.93|11437.77|11317.77|11435.38|11315.38|9
1626747080000|2021-07-20 02:11:20|11435.85|11315.85|11435.92|11315.92|11435.92|11315.92|11434.57|11314.57|10
1626747090000|2021-07-20 02:11:30|11436.39|11316.39|11438.25|11318.25|11438.25|11318.25|11436.39|11316.39|10
1626747100000|2021-07-20 02:11:40|11438.51|11318.51|11438.84|11318.84|11438.84|11318.84|11437.91|11317.91|10
1626747110000|2021-07-20 02:11:50|11439.54|11319.54|11439.62|11319.62|11440.05|11320.05|11439.03|11319.03|10
1626747120000|2021-07-20 02:12:00|11439.63|11319.63|11438.32|11318.32|11440.29|11320.29|11438.32|11318.32|10
1626747130000|2021-07-20 02:12:10|11438.28|11318.28|11437.51|11317.51|11438.28|11318.28|11436.05|11316.05|10
1626747140000|2021-07-20 02:12:20|11437.44|11317.44|11438.71|11318.71|11438.78|11318.78|11437.44|11317.44|9
1626747150000|2021-07-20 02:12:30|11438.69|11318.69|11436.82|11316.82|11438.69|11318.69|11436.65|11316.65|10
1626747160000|2021-07-20 02:12:40|11436.73|11316.73|11436.05|11316.05|11436.73|11316.73|11435.37|11315.37|10
1626747170000|2021-07-20 02:12:50|11436.29|11316.29|11434.48|11314.48|11436.29|11316.29|11434.48|11314.48|9
1626747180000|2021-07-20 02:13:00|11434.39|11314.39|11433.49|11313.49|11434.4|11314.4|11433.44|11313.44|8
1626747190000|2021-07-20 02:13:10|11433.52|11313.52|11432.71|11312.71|11433.52|11313.52|11432.71|11312.71|4
1626747200000|2021-07-20 02:13:20|11432.64|11312.64|11433.04|11313.04|11433.32|11313.32|11432.41|11312.41|9
1626747210000|2021-07-20 02:13:30|11433.03|11313.03|11431.65|11311.65|11433.03|11313.03|11431.65|11311.65|10
1626747220000|2021-07-20 02:13:40|11432.34|11312.34|11429.62|11309.62|11432.34|11312.34|11429.06|11309.06|9
1626747230000|2021-07-20 02:13:50|11429.13|11309.13|11424.95|11304.95|11429.13|11309.13|11424.95|11304.95|10
1626747240000|2021-07-20 02:14:00|11425.11|11305.11|11425.7|11305.7|11425.76|11305.76|11424.98|11304.98|10
1626747250000|2021-07-20 02:14:10|11424.38|11304.38|11422.43|11302.43|11424.38|11304.38|11422.43|11302.43|10
1626747260000|2021-07-20 02:14:20|11422.54|11302.54|11423.17|11303.17|11423.17|11303.17|11422.54|11302.54|10
1626747270000|2021-07-20 02:14:30|11423.27|11303.27|11422.2|11302.2|11423.85|11303.85|11422.2|11302.2|10
1626747280000|2021-07-20 02:14:40|11422.45|11302.45|11423.76|11303.76|11423.76|11303.76|11422.45|11302.45|10
1626747290000|2021-07-20 02:14:50|11423.56|11303.56|11422.13|11302.13|11423.58|11303.58|11422.13|11302.13|10
1626747300000|2021-07-20 02:15:00|11421.75|11301.75|11416.92|11296.92|11421.75|11301.75|11416.92|11296.92|10
1626747310000|2021-07-20 02:15:10|11417.14|11297.14|11413.43|11293.43|11417.14|11297.14|11413.43|11293.43|10
1626747320000|2021-07-20 02:15:20|11413.12|11293.12|11410.76|11290.76|11413.12|11293.12|11410.44|11290.44|10
1626747330000|2021-07-20 02:15:30|11410.49|11290.49|11410.21|11290.21|11410.65|11290.65|11410.02|11290.02|10
1626747340000|2021-07-20 02:15:40|11410.11|11290.11|11411.82|11291.82|11411.91|11291.91|11410.11|11290.11|10
1626747350000|2021-07-20 02:15:50|11412.3|11292.3|11411.13|11291.13|11413.86|11293.86|11411.13|11291.13|10
1626747360000|2021-07-20 02:16:00|11411.09|11291.09|11410.96|11290.96|11411.1|11291.1|11410.23|11290.23|9
1626747370000|2021-07-20 02:16:10|11411.1|11291.1|11413.69|11293.69|11413.69|11293.69|11411.1|11291.1|10
1626747380000|2021-07-20 02:16:20|11415.34|11295.34|11419.62|11299.62|11420.54|11300.54|11415.34|11295.34|10
1626747390000|2021-07-20 02:16:30|11419.54|11299.54|11422.1|11302.1|11422.1|11302.1|11419.54|11299.54|10
1626747400000|2021-07-20 02:16:40|11422.13|11302.13|11424.27|11304.27|11424.27|11304.27|11421.21|11301.21|10
1626747410000|2021-07-20 02:16:50|11424.36|11304.36|11425.13|11305.13|11425.18|11305.18|11424.29|11304.29|10
1626747420000|2021-07-20 02:17:00|11425.9|11305.9|11426.19|11306.19|11426.19|11306.19|11425.79|11305.79|10
1626747430000|2021-07-20 02:17:10|11425.98|11305.98|11426.59|11306.59|11426.59|11306.59|11425.96|11305.96|9
1626747440000|2021-07-20 02:17:20|11426.58|11306.58|11429.75|11309.75|11429.75|11309.75|11426.58|11306.58|10
1626747450000|2021-07-20 02:17:30|11430.33|11310.33|11430.05|11310.05|11430.33|11310.33|11430.05|11310.05|8
1626747460000|2021-07-20 02:17:40|11430.12|11310.12|11428.79|11308.79|11430.12|11310.12|11428.79|11308.79|10
1626747470000|2021-07-20 02:17:50|11429.05|11309.05|11428.83|11308.83|11429.13|11309.13|11428.83|11308.83|9
1626747480000|2021-07-20 02:18:00|11428.88|11308.88|11428.37|11308.37|11428.93|11308.93|11428.37|11308.37|10
1626747490000|2021-07-20 02:18:10|11428.34|11308.34|11427.41|11307.41|11428.64|11308.64|11427.3|11307.3|10
1626747500000|2021-07-20 02:18:20|11427.14|11307.14|11423.79|11303.79|11427.14|11307.14|11423.79|11303.79|10
1626747510000|2021-07-20 02:18:30|11423.78|11303.78|11422.57|11302.57|11423.78|11303.78|11422.57|11302.57|9
1626747520000|2021-07-20 02:18:40|11421.6|11301.6|11418.81|11298.81|11421.6|11301.6|11418.81|11298.81|10
1626747530000|2021-07-20 02:18:50|11418.62|11298.62|11416.04|11296.04|11418.62|11298.62|11415.97|11295.97|10
1626747540000|2021-07-20 02:19:00|11415.88|11295.88|11410.24|11290.24|11415.88|11295.88|11410.24|11290.24|10
1626747550000|2021-07-20 02:19:10|11409.77|11289.77|11409.6|11289.6|11410.07|11290.07|11409.38|11289.38|10
1626747560000|2021-07-20 02:19:20|11409.53|11289.53|11410.15|11290.15|11410.58|11290.58|11409.53|11289.53|10
1626747570000|2021-07-20 02:19:30|11410.02|11290.02|11407.06|11287.06|11410.02|11290.02|11407.06|11287.06|10
1626747580000|2021-07-20 02:19:40|11406.3|11286.3|11397.81|11277.81|11406.3|11286.3|11397.81|11277.81|10
1626747590000|2021-07-20 02:19:50|11397.95|11277.95|11378.91|11258.91|11397.95|11277.95|11373.59|11253.59|10
1626747600000|2021-07-20 02:20:00|11378.42|11258.42|11378.74|11258.74|11378.74|11258.74|11377.1|11257.1|10
1626747610000|2021-07-20 02:20:10|11379.24|11259.24|11387.87|11267.87|11387.87|11267.87|11379.24|11259.24|10
1626747620000|2021-07-20 02:20:20|11388.05|11268.05|11386.29|11266.29|11388.05|11268.05|11384.85|11264.85|10
1626747630000|2021-07-20 02:20:30|11386.95|11266.95|11387.2|11267.2|11387.38|11267.38|11385.91|11265.91|10
1626747640000|2021-07-20 02:20:40|11387.18|11267.18|11387.57|11267.57|11388.26|11268.26|11386.8|11266.8|10
1626747650000|2021-07-20 02:20:50|11387.85|11267.85|11382.34|11262.34|11387.85|11267.85|11382.34|11262.34|10
1626747660000|2021-07-20 02:21:00|11382.31|11262.31|11384.14|11264.14|11385.3|11265.3|11382.31|11262.31|10
1626747670000|2021-07-20 02:21:10|11384.24|11264.24|11381.98|11261.98|11384.24|11264.24|11381.24|11261.24|10
1626747680000|2021-07-20 02:21:20|11382.01|11262.01|11382.03|11262.03|11382.44|11262.44|11380.7|11260.7|10
1626747690000|2021-07-20 02:21:30|11381.92|11261.92|11380.6|11260.6|11381.96|11261.96|11380.49|11260.49|9
1626747700000|2021-07-20 02:21:40|11380.44|11260.44|11380.96|11260.96|11381.4|11261.4|11380.28|11260.28|10
1626747710000|2021-07-20 02:21:50|11381.48|11261.48|11382.36|11262.36|11382.36|11262.36|11381.48|11261.48|10
1626747720000|2021-07-20 02:22:00|11382.27|11262.27|11380.13|11260.13|11382.8|11262.8|11380.13|11260.13|10
1626747730000|2021-07-20 02:22:10|11380.31|11260.31|11380.47|11260.47|11380.64|11260.64|11379.52|11259.52|10
1626747740000|2021-07-20 02:22:20|11380.5|11260.5|11374.24|11254.24|11380.5|11260.5|11374.24|11254.24|9
1626747750000|2021-07-20 02:22:30|11372.76|11252.76|11371.59|11251.59|11373.21|11253.21|11370.9|11250.9|10
1626747760000|2021-07-20 02:22:40|11371.35|11251.35|11364.24|11244.24|11371.35|11251.35|11364.24|11244.24|10
1626747770000|2021-07-20 02:22:50|11364.17|11244.17|11356.33|11236.33|11364.17|11244.17|11356.33|11236.33|10
1626747780000|2021-07-20 02:23:00|11355.78|11235.78|11351.01|11231.01|11355.78|11235.78|11351.01|11231.01|10
1626747790000|2021-07-20 02:23:10|11350.05|11230.05|11336.42|11216.42|11350.05|11230.05|11336.42|11216.42|10
1626747800000|2021-07-20 02:23:20|11336.44|11216.44|11302.23|11182.23|11336.44|11216.44|11302.23|11182.23|10
1626747810000|2021-07-20 02:23:30|11301.57|11181.57|11298.66|11178.66|11301.75|11181.75|11298.66|11178.66|10
1626747820000|2021-07-20 02:23:40|11299.27|11179.27|11301.46|11181.46|11301.46|11181.46|11298.25|11178.25|10
1626747830000|2021-07-20 02:23:50|11300.13|11180.13|11301.21|11181.21|11301.21|11181.21|11299.19|11179.19|10
1626747840000|2021-07-20 02:24:00|11301.2|11181.2|11306.72|11186.72|11306.72|11186.72|11301.2|11181.2|10
1626747850000|2021-07-20 02:24:10|11307.68|11187.68|11298|11178|11308.26|11188.26|11298|11178|10
1626747860000|2021-07-20 02:24:20|11297.29|11177.29|11299.49|11179.49|11299.55|11179.55|11297.29|11177.29|10
1626747870000|2021-07-20 02:24:30|11299.85|11179.85|11298.69|11178.69|11299.98|11179.98|11298.36|11178.36|10
1626747880000|2021-07-20 02:24:40|11298.66|11178.66|11302.43|11182.43|11302.43|11182.43|11298.66|11178.66|9
1626747890000|2021-07-20 02:24:50|11302.46|11182.46|11300.25|11180.25|11303.41|11183.41|11300.25|11180.25|10
1626747900000|2021-07-20 02:25:00|11300.27|11180.27|11301.49|11181.49|11302.02|11182.02|11300.27|11180.27|10
1626747910000|2021-07-20 02:25:10|11301.01|11181.01|11304.03|11184.03|11304.03|11184.03|11301.01|11181.01|10
1626747920000|2021-07-20 02:25:20|11304.6|11184.6|11307.85|11187.85|11307.85|11187.85|11304.6|11184.6|10
1626747930000|2021-07-20 02:25:30|11307.97|11187.97|11308.93|11188.93|11309.35|11189.35|11307.74|11187.74|10
1626747940000|2021-07-20 02:25:40|11310.27|11190.27|11314.83|11194.83|11314.83|11194.83|11310.27|11190.27|10
1626747950000|2021-07-20 02:25:50|11314.86|11194.86|11316.86|11196.86|11316.86|11196.86|11314.86|11194.86|10
1626747960000|2021-07-20 02:26:00|11317|11197|11316.04|11196.04|11317.93|11197.93|11316.04|11196.04|10
1626747970000|2021-07-20 02:26:10|11316.64|11196.64|11316.12|11196.12|11316.65|11196.65|11315.7|11195.7|9
1626747980000|2021-07-20 02:26:20|11315.78|11195.78|11311.61|11191.61|11315.78|11195.78|11311.61|11191.61|10
1626747990000|2021-07-20 02:26:30|11310.94|11190.94|11311.91|11191.91|11312.11|11192.11|11310.88|11190.88|10
1626748000000|2021-07-20 02:26:40|11311.8|11191.8|11306.14|11186.14|11311.8|11191.8|11306.14|11186.14|10
1626748010000|2021-07-20 02:26:50|11305.18|11185.18|11303.68|11183.68|11305.62|11185.62|11303.68|11183.68|10
1626748020000|2021-07-20 02:27:00|11303.11|11183.11|11300.11|11180.11|11303.11|11183.11|11300.11|11180.11|10
1626748030000|2021-07-20 02:27:10|11299.84|11179.84|11300.35|11180.35|11300.35|11180.35|11298.62|11178.62|10
1626748040000|2021-07-20 02:27:20|11300.59|11180.59|11300.2|11180.2|11300.65|11180.65|11299.9|11179.9|10
1626748050000|2021-07-20 02:27:30|11299.53|11179.53|11295.72|11175.72|11299.53|11179.53|11295.72|11175.72|10
1626748060000|2021-07-20 02:27:40|11295.81|11175.81|11291.06|11171.06|11295.81|11175.81|11291.06|11171.06|10
1626748070000|2021-07-20 02:27:50|11290.38|11170.38|11288.6|11168.6|11290.38|11170.38|11288.35|11168.35|10
1626748080000|2021-07-20 02:28:00|11288.69|11168.69|11290.19|11170.19|11290.19|11170.19|11287.99|11167.99|10
1626748090000|2021-07-20 02:28:10|11290.31|11170.31|11290.43|11170.43|11290.43|11170.43|11289.15|11169.15|9
1626748100000|2021-07-20 02:28:20|11290.48|11170.48|11294.01|11174.01|11294.01|11174.01|11290.48|11170.48|10
1626748110000|2021-07-20 02:28:30|11294.57|11174.57|11297.32|11177.32|11297.32|11177.32|11294.57|11174.57|10
1626748120000|2021-07-20 02:28:40|11297.38|11177.38|11299.25|11179.25|11299.25|11179.25|11297.38|11177.38|10
1626748130000|2021-07-20 02:28:50|11299.01|11179.01|11300.35|11180.35|11301.31|11181.31|11299.01|11179.01|10
1626748140000|2021-07-20 02:29:00|11301.2|11181.2|11302.4|11182.4|11302.44|11182.44|11301.2|11181.2|10
1626748150000|2021-07-20 02:29:10|11301.86|11181.86|11304.12|11184.12|11304.12|11184.12|11301.86|11181.86|10
1626748160000|2021-07-20 02:29:20|11304.72|11184.72|11302.88|11182.88|11304.72|11184.72|11302.88|11182.88|9
1626748170000|2021-07-20 02:29:30|11302.34|11182.34|11303.28|11183.28|11303.28|11183.28|11301.19|11181.19|10
1626748180000|2021-07-20 02:29:40|11303.31|11183.31|11304.06|11184.06|11304.06|11184.06|11302.98|11182.98|10
1626748190000|2021-07-20 02:29:50|11304.12|11184.12|11302.34|11182.34|11304.14|11184.14|11302.34|11182.34|10
1626748200000|2021-07-20 02:30:00|11302.09|11182.09|11300.7|11180.7|11302.09|11182.09|11299.02|11179.02|10
1626748210000|2021-07-20 02:30:10|11300.92|11180.92|11298.56|11178.56|11301.21|11181.21|11298.56|11178.56|10
1626748220000|2021-07-20 02:30:20|11298.94|11178.94|11293.64|11173.64|11298.97|11178.97|11293.64|11173.64|10
1626748230000|2021-07-20 02:30:30|11294.27|11174.27|11298.84|11178.84|11298.84|11178.84|11294.11|11174.11|10
1626748240000|2021-07-20 02:30:40|11298.83|11178.83|11296.11|11176.11|11300.2|11180.2|11296.11|11176.11|10
1626748250000|2021-07-20 02:30:50|11295.7|11175.7|11292.91|11172.91|11295.75|11175.75|11292.88|11172.88|10
1626748260000|2021-07-20 02:31:00|11292.93|11172.93|11290.88|11170.88|11293.55|11173.55|11290.88|11170.88|10
1626748270000|2021-07-20 02:31:10|11290.09|11170.09|11289.8|11169.8|11290.33|11170.33|11289.3|11169.3|10
1626748280000|2021-07-20 02:31:20|11290.09|11170.09|11287.65|11167.65|11290.09|11170.09|11287.65|11167.65|10
1626748290000|2021-07-20 02:31:30|11287.2|11167.2|11277.41|11157.41|11287.2|11167.2|11277.41|11157.41|10
1626748300000|2021-07-20 02:31:40|11277.18|11157.18|11276.89|11156.89|11277.25|11157.25|11275.55|11155.55|10
1626748310000|2021-07-20 02:31:50|11276.91|11156.91|11281.9|11161.9|11281.9|11161.9|11276.91|11156.91|10
1626748320000|2021-07-20 02:32:00|11281.64|11161.64|11281.53|11161.53|11282.27|11162.27|11281.35|11161.35|10
1626748330000|2021-07-20 02:32:10|11282.76|11162.76|11284.01|11164.01|11284.01|11164.01|11282.76|11162.76|10
1626748340000|2021-07-20 02:32:20|11283.22|11163.22|11286.92|11166.92|11286.92|11166.92|11283.22|11163.22|10
1626748350000|2021-07-20 02:32:30|11286.82|11166.82|11284.58|11164.58|11286.82|11166.82|11284.58|11164.58|10
1626748360000|2021-07-20 02:32:40|11285.34|11165.34|11287.12|11167.12|11287.12|11167.12|11284.49|11164.49|10
1626748370000|2021-07-20 02:32:50|11286.65|11166.65|11289.46|11169.46|11290.08|11170.08|11286.65|11166.65|10
1626748380000|2021-07-20 02:33:00|11289.94|11169.94|11289.79|11169.79|11290.88|11170.88|11289.56|11169.56|10
1626748390000|2021-07-20 02:33:10|11289.63|11169.63|11289.97|11169.97|11290.72|11170.72|11288.83|11168.83|10
1626748400000|2021-07-20 02:33:20|11289.86|11169.86|11290.34|11170.34|11291.11|11171.11|11289.64|11169.64|10
1626748410000|2021-07-20 02:33:30|11290.18|11170.18|11289.72|11169.72|11291.16|11171.16|11289.72|11169.72|10
1626748420000|2021-07-20 02:33:40|11289.73|11169.73|11289.69|11169.69|11289.85|11169.85|11289.59|11169.59|10
1626748430000|2021-07-20 02:33:50|11289.59|11169.59|11285.37|11165.37|11290.05|11170.05|11285.37|11165.37|10
1626748440000|2021-07-20 02:34:00|11285.31|11165.31|11283.83|11163.83|11285.31|11165.31|11282.74|11162.74|10
1626748450000|2021-07-20 02:34:10|11283.9|11163.9|11279.08|11159.08|11283.98|11163.98|11279.08|11159.08|10
1626748460000|2021-07-20 02:34:20|11277.47|11157.47|11275.69|11155.69|11277.47|11157.47|11275.69|11155.69|9
1626748470000|2021-07-20 02:34:30|11275.76|11155.76|11278.24|11158.24|11278.41|11158.41|11275.76|11155.76|10
1626748480000|2021-07-20 02:34:40|11277.7|11157.7|11280.44|11160.44|11280.44|11160.44|11277.7|11157.7|10
1626748490000|2021-07-20 02:34:50|11279.68|11159.68|11280.95|11160.95|11280.95|11160.95|11279.34|11159.34|10
1626748500000|2021-07-20 02:35:00|11280.25|11160.25|11281.24|11161.24|11281.24|11161.24|11279.88|11159.88|10
1626748510000|2021-07-20 02:35:10|11281.5|11161.5|11282.88|11162.88|11282.88|11162.88|11280.63|11160.63|10
1626748520000|2021-07-20 02:35:20|11284.23|11164.23|11286.09|11166.09|11286.19|11166.19|11284.23|11164.23|10
1626748530000|2021-07-20 02:35:30|11285.84|11165.84|11288.48|11168.48|11288.48|11168.48|11285.84|11165.84|10
1626748540000|2021-07-20 02:35:40|11288.52|11168.52|11290.83|11170.83|11290.83|11170.83|11288.52|11168.52|10
1626748550000|2021-07-20 02:35:50|11290.07|11170.07|11289.28|11169.28|11290.07|11170.07|11288.97|11168.97|10
1626748560000|2021-07-20 02:36:00|11289.26|11169.26|11291.89|11171.89|11291.89|11171.89|11289.26|11169.26|10
1626748570000|2021-07-20 02:36:10|11290.9|11170.9|11294.29|11174.29|11294.29|11174.29|11290.9|11170.9|10
1626748580000|2021-07-20 02:36:20|11294.4|11174.4|11295.34|11175.34|11295.34|11175.34|11294.33|11174.33|10
1626748590000|2021-07-20 02:36:30|11296.02|11176.02|11297.49|11177.49|11297.49|11177.49|11296.02|11176.02|10
1626748600000|2021-07-20 02:36:40|11297.7|11177.7|11299.56|11179.56|11299.56|11179.56|11296.59|11176.59|10
1626748610000|2021-07-20 02:36:50|11299.57|11179.57|11301.24|11181.24|11301.24|11181.24|11298.83|11178.83|10
1626748620000|2021-07-20 02:37:00|11301.37|11181.37|11303.38|11183.38|11303.41|11183.41|11301.37|11181.37|9
1626748630000|2021-07-20 02:37:10|11303.41|11183.41|11303.8|11183.8|11303.8|11183.8|11303.37|11183.37|10
1626748640000|2021-07-20 02:37:20|11304.66|11184.66|11303.85|11183.85|11304.84|11184.84|11303.85|11183.85|9
1626748650000|2021-07-20 02:37:30|11303.49|11183.49|11304.99|11184.99|11304.99|11184.99|11303.49|11183.49|10
1626748660000|2021-07-20 02:37:40|11305.02|11185.02|11307.99|11187.99|11308.29|11188.29|11305.02|11185.02|9
1626748670000|2021-07-20 02:37:50|11308.3|11188.3|11307.13|11187.13|11308.31|11188.31|11307.13|11187.13|10
1626748680000|2021-07-20 02:38:00|11307.1|11187.1|11308.23|11188.23|11308.23|11188.23|11306.52|11186.52|10
1626748690000|2021-07-20 02:38:10|11307.6|11187.6|11302.32|11182.32|11307.6|11187.6|11302.32|11182.32|10
1626748700000|2021-07-20 02:38:20|11302.41|11182.41|11302.93|11182.93|11303.28|11183.28|11301.78|11181.78|10
1626748710000|2021-07-20 02:38:30|11303.27|11183.27|11303.89|11183.89|11304.03|11184.03|11302.51|11182.51|10
1626748720000|2021-07-20 02:38:40|11303.98|11183.98|11302.03|11182.03|11304.8|11184.8|11302.03|11182.03|9
1626748730000|2021-07-20 02:38:50|11302.16|11182.16|11300.52|11180.52|11302.67|11182.67|11300.48|11180.48|10
1626748740000|2021-07-20 02:39:00|11300.75|11180.75|11301.62|11181.62|11301.85|11181.85|11300.75|11180.75|10
1626748750000|2021-07-20 02:39:10|11301.26|11181.26|11303.41|11183.41|11303.41|11183.41|11301.26|11181.26|9
1626748760000|2021-07-20 02:39:20|11303.19|11183.19|11301.65|11181.65|11303.19|11183.19|11301.65|11181.65|10
1626748770000|2021-07-20 02:39:30|11301.28|11181.28|11298.3|11178.3|11301.28|11181.28|11298.3|11178.3|10
1626748780000|2021-07-20 02:39:40|11297.96|11177.96|11298.02|11178.02|11298.98|11178.98|11297.68|11177.68|10
1626748790000|2021-07-20 02:39:50|11297.57|11177.57|11291.86|11171.86|11297.57|11177.57|11291.86|11171.86|10
1626748800000|2021-07-20 02:40:00|11291.23|11171.23|11289.83|11169.83|11291.23|11171.23|11289.37|11169.37|10
1626748810000|2021-07-20 02:40:10|11289.66|11169.66|11287.4|11167.4|11289.78|11169.78|11287.22|11167.22|10
1626748820000|2021-07-20 02:40:20|11287.28|11167.28|11289.14|11169.14|11289.14|11169.14|11286.13|11166.13|9
1626748830000|2021-07-20 02:40:30|11289.15|11169.15|11289.59|11169.59|11289.59|11169.59|11289.12|11169.12|10
1626748840000|2021-07-20 02:40:40|11289.66|11169.66|11289.8|11169.8|11289.8|11169.8|11289.22|11169.22|10
1626748850000|2021-07-20 02:40:50|11289.76|11169.76|11289.58|11169.58|11291.03|11171.03|11289.58|11169.58|9
1626748860000|2021-07-20 02:41:00|11290.3|11170.3|11290.83|11170.83|11292.19|11172.19|11290.21|11170.21|9
1626748870000|2021-07-20 02:41:10|11290.86|11170.86|11291.84|11171.84|11291.97|11171.97|11290.86|11170.86|10
1626748880000|2021-07-20 02:41:20|11291.64|11171.64|11290.34|11170.34|11291.98|11171.98|11290.34|11170.34|10
1626748890000|2021-07-20 02:41:30|11290.49|11170.49|11287.98|11167.98|11290.49|11170.49|11287.98|11167.98|10
1626748900000|2021-07-20 02:41:40|11288.3|11168.3|11286.7|11166.7|11288.48|11168.48|11286.7|11166.7|10
1626748910000|2021-07-20 02:41:50|11286.52|11166.52|11287.83|11167.83|11287.83|11167.83|11286.52|11166.52|8
1626748920000|2021-07-20 02:42:00|11287.4|11167.4|11287.39|11167.39|11287.4|11167.4|11286.91|11166.91|9
1626748930000|2021-07-20 02:42:10|11287.16|11167.16|11288.39|11168.39|11288.87|11168.87|11287.16|11167.16|10
1626748940000|2021-07-20 02:42:20|11288.49|11168.49|11283.57|11163.57|11288.49|11168.49|11283.57|11163.57|10
1626748950000|2021-07-20 02:42:30|11282.93|11162.93|11274.93|11154.93|11282.93|11162.93|11274.93|11154.93|10
1626748960000|2021-07-20 02:42:40|11274.82|11154.82|11270.71|11150.71|11275.13|11155.13|11270.57|11150.57|10
1626748970000|2021-07-20 02:42:50|11270.9|11150.9|11271.4|11151.4|11272.18|11152.18|11270.9|11150.9|10
1626748980000|2021-07-20 02:43:00|11271.46|11151.46|11269.93|11149.93|11272.05|11152.05|11269.76|11149.76|10
1626748990000|2021-07-20 02:43:10|11269.58|11149.58|11268.93|11148.93|11269.58|11149.58|11268.38|11148.38|9
1626749000000|2021-07-20 02:43:20|11268.86|11148.86|11269.81|11149.81|11270|11150|11268.86|11148.86|10
1626749010000|2021-07-20 02:43:30|11269.82|11149.82|11272.48|11152.48|11272.57|11152.57|11269.82|11149.82|10
1626749020000|2021-07-20 02:43:40|11272.39|11152.39|11274.93|11154.93|11274.93|11154.93|11272.39|11152.39|10
1626749030000|2021-07-20 02:43:50|11274.98|11154.98|11275.31|11155.31|11275.31|11155.31|11274.9|11154.9|10
1626749040000|2021-07-20 02:44:00|11276.19|11156.19|11274.95|11154.95|11276.74|11156.74|11274.95|11154.95|10
1626749050000|2021-07-20 02:44:10|11274.53|11154.53|11270.36|11150.36|11274.53|11154.53|11270.36|11150.36|10
1626749060000|2021-07-20 02:44:20|11269.91|11149.91|11260.99|11140.99|11269.91|11149.91|11260.99|11140.99|10
1626749070000|2021-07-20 02:44:30|11259.49|11139.49|11254.76|11134.76|11259.49|11139.49|11254.08|11134.08|10
1626749080000|2021-07-20 02:44:40|11255.03|11135.03|11247.55|11127.55|11255.03|11135.03|11247.55|11127.55|10
1626749090000|2021-07-20 02:44:50|11247.11|11127.11|11242.09|11122.09|11247.11|11127.11|11242.09|11122.09|10
1626749100000|2021-07-20 02:45:00|11238.13|11118.13|11235.23|11115.23|11238.5|11118.5|11232.72|11112.72|10
1626749110000|2021-07-20 02:45:10|11236.11|11116.11|11238.26|11118.26|11238.26|11118.26|11235.79|11115.79|10
1626749120000|2021-07-20 02:45:20|11238.31|11118.31|11242.33|11122.33|11242.44|11122.44|11238.31|11118.31|10
1626749130000|2021-07-20 02:45:30|11243.18|11123.18|11249.15|11129.15|11249.15|11129.15|11243|11123|10
1626749140000|2021-07-20 02:45:40|11250.12|11130.12|11255.04|11135.04|11255.49|11135.49|11250.12|11130.12|10
1626749150000|2021-07-20 02:45:50|11254.85|11134.85|11253.3|11133.3|11254.95|11134.95|11252.95|11132.95|10
1626749160000|2021-07-20 02:46:00|11252.8|11132.8|11249.37|11129.37|11252.8|11132.8|11249.37|11129.37|10
1626749170000|2021-07-20 02:46:10|11249.42|11129.42|11248.86|11128.86|11249.42|11129.42|11248.59|11128.59|10
1626749180000|2021-07-20 02:46:20|11248.99|11128.99|11243.25|11123.25|11248.99|11128.99|11243.25|11123.25|10
1626749190000|2021-07-20 02:46:30|11243.1|11123.1|11238.8|11118.8|11243.1|11123.1|11238.8|11118.8|10
1626749200000|2021-07-20 02:46:40|11239.3|11119.3|11240.64|11120.64|11240.64|11120.64|11237.95|11117.95|10
1626749210000|2021-07-20 02:46:50|11241.99|11121.99|11242.76|11122.76|11242.76|11122.76|11240.96|11120.96|10
1626749220000|2021-07-20 02:47:00|11243.38|11123.38|11243.9|11123.9|11244.18|11124.18|11243.38|11123.38|10
1626749230000|2021-07-20 02:47:10|11243.98|11123.98|11249.66|11129.66|11249.66|11129.66|11243.98|11123.98|10
1626749240000|2021-07-20 02:47:20|11249.99|11129.99|11253.39|11133.39|11253.53|11133.53|11249.99|11129.99|10
1626749250000|2021-07-20 02:47:30|11254.07|11134.07|11256.07|11136.07|11256.07|11136.07|11254.07|11134.07|10
1626749260000|2021-07-20 02:47:40|11255.21|11135.21|11256.64|11136.64|11256.64|11136.64|11255.05|11135.05|10
1626749270000|2021-07-20 02:47:50|11256.41|11136.41|11258.87|11138.87|11258.87|11138.87|11256.41|11136.41|10
1626749280000|2021-07-20 02:48:00|11259.56|11139.56|11259.75|11139.75|11259.88|11139.88|11259.49|11139.49|9
1626749290000|2021-07-20 02:48:10|11259.8|11139.8|11258.38|11138.38|11259.8|11139.8|11258.38|11138.38|9
1626749300000|2021-07-20 02:48:20|11258.69|11138.69|11258.91|11138.91|11259.01|11139.01|11258|11138|10
1626749310000|2021-07-20 02:48:30|11258.97|11138.97|11264.4|11144.4|11264.4|11144.4|11258.88|11138.88|10
1626749320000|2021-07-20 02:48:40|11266.02|11146.02|11268.16|11148.16|11268.16|11148.16|11265.8|11145.8|10
1626749330000|2021-07-20 02:48:50|11268.09|11148.09|11270.19|11150.19|11270.19|11150.19|11268.09|11148.09|10
1626749340000|2021-07-20 02:49:00|11270.23|11150.23|11271.35|11151.35|11271.43|11151.43|11270.06|11150.06|10
1626749350000|2021-07-20 02:49:10|11270.65|11150.65|11270.91|11150.91|11272.25|11152.25|11270.64|11150.64|10
1626749360000|2021-07-20 02:49:20|11270.92|11150.92|11274.02|11154.02|11274.02|11154.02|11270.44|11150.44|10
1626749370000|2021-07-20 02:49:30|11274.72|11154.72|11274.9|11154.9|11274.93|11154.93|11273.89|11153.89|10
1626749380000|2021-07-20 02:49:40|11275.88|11155.88|11276.35|11156.35|11276.35|11156.35|11274.85|11154.85|10
1626749390000|2021-07-20 02:49:50|11276.43|11156.43|11277.84|11157.84|11277.84|11157.84|11275.98|11155.98|10
1626749400000|2021-07-20 02:50:00|11277.67|11157.67|11279.56|11159.56|11279.56|11159.56|11277.67|11157.67|10
1626749410000|2021-07-20 02:50:10|11279.82|11159.82|11277.73|11157.73|11279.82|11159.82|11277.73|11157.73|10
1626749420000|2021-07-20 02:50:20|11278.07|11158.07|11278.81|11158.81|11279.09|11159.09|11278.07|11158.07|10
1626749430000|2021-07-20 02:50:30|11278.69|11158.69|11273.51|11153.51|11278.69|11158.69|11273.51|11153.51|10
1626749440000|2021-07-20 02:50:40|11273.27|11153.27|11274.27|11154.27|11274.39|11154.39|11273.18|11153.18|10
1626749450000|2021-07-20 02:50:50|11274.28|11154.28|11276.4|11156.4|11276.43|11156.43|11274.28|11154.28|10
1626749460000|2021-07-20 02:51:00|11276.44|11156.44|11274.72|11154.72|11276.61|11156.61|11274.58|11154.58|10
1626749470000|2021-07-20 02:51:10|11275.52|11155.52|11271.92|11151.92|11275.52|11155.52|11271.92|11151.92|10
1626749480000|2021-07-20 02:51:20|11271.94|11151.94|11269.99|11149.99|11271.94|11151.94|11269.93|11149.93|10
1626749490000|2021-07-20 02:51:30|11269.96|11149.96|11268.86|11148.86|11269.96|11149.96|11268.86|11148.86|10
1626749500000|2021-07-20 02:51:40|11268.85|11148.85|11266.81|11146.81|11268.85|11148.85|11266.81|11146.81|10
1626749510000|2021-07-20 02:51:50|11266.84|11146.84|11269.11|11149.11|11269.11|11149.11|11266.84|11146.84|9
1626749520000|2021-07-20 02:52:00|11269.05|11149.05|11262.76|11142.76|11269.05|11149.05|11262.76|11142.76|10
1626749530000|2021-07-20 02:52:10|11262.92|11142.92|11263.07|11143.07|11263.28|11143.28|11262.67|11142.67|10
1626749540000|2021-07-20 02:52:20|11262.89|11142.89|11263.66|11143.66|11263.71|11143.71|11262.89|11142.89|10
1626749550000|2021-07-20 02:52:30|11263.96|11143.96|11265.05|11145.05|11265.64|11145.64|11263.96|11143.96|10
1626749560000|2021-07-20 02:52:40|11265.4|11145.4|11251.46|11131.46|11265.4|11145.4|11251.46|11131.46|10
1626749570000|2021-07-20 02:52:50|11250.84|11130.84|11249.09|11129.09|11250.84|11130.84|11248.33|11128.33|10
1626749580000|2021-07-20 02:53:00|11249.35|11129.35|11249.22|11129.22|11250.09|11130.09|11248.51|11128.51|10
1626749590000|2021-07-20 02:53:10|11249.11|11129.11|11250.37|11130.37|11250.37|11130.37|11248.32|11128.32|10
1626749600000|2021-07-20 02:53:20|11250.26|11130.26|11253.66|11133.66|11253.66|11133.66|11250.26|11130.26|10
1626749610000|2021-07-20 02:53:30|11253.62|11133.62|11254.9|11134.9|11254.9|11134.9|11253.33|11133.33|10
1626749620000|2021-07-20 02:53:40|11254.94|11134.94|11258.92|11138.92|11258.92|11138.92|11254.88|11134.88|10
1626749630000|2021-07-20 02:53:50|11258.99|11138.99|11261.45|11141.45|11261.45|11141.45|11258.18|11138.18|10
1626749640000|2021-07-20 02:54:00|11261.5|11141.5|11262.76|11142.76|11262.76|11142.76|11260.87|11140.87|10
1626749650000|2021-07-20 02:54:10|11262.31|11142.31|11262.96|11142.96|11263.36|11143.36|11261.88|11141.88|10
1626749660000|2021-07-20 02:54:20|11263.4|11143.4|11263.47|11143.47|11264.29|11144.29|11263.4|11143.4|9
1626749670000|2021-07-20 02:54:30|11263.72|11143.72|11262.61|11142.61|11263.72|11143.72|11262.61|11142.61|10
1626749680000|2021-07-20 02:54:40|11262.9|11142.9|11259.28|11139.28|11263.05|11143.05|11259.28|11139.28|10
1626749690000|2021-07-20 02:54:50|11259.21|11139.21|11257.25|11137.25|11259.21|11139.21|11257.25|11137.25|9
1626749700000|2021-07-20 02:55:00|11256.91|11136.91|11254.38|11134.38|11256.91|11136.91|11254.38|11134.38|10
1626749710000|2021-07-20 02:55:10|11255.69|11135.69|11252.6|11132.6|11255.69|11135.69|11252.6|11132.6|10
1626749720000|2021-07-20 02:55:20|11251.86|11131.86|11244.44|11124.44|11251.86|11131.86|11244.44|11124.44|10
1626749730000|2021-07-20 02:55:30|11244.05|11124.05|11238.83|11118.83|11244.15|11124.15|11238.83|11118.83|10
1626749740000|2021-07-20 02:55:40|11238.33|11118.33|11234.39|11114.39|11238.33|11118.33|11233.6|11113.6|10
1626749750000|2021-07-20 02:55:50|11233.94|11113.94|11235.35|11115.35|11235.65|11115.65|11233.17|11113.17|10
1626749760000|2021-07-20 02:56:00|11235.4|11115.4|11235.39|11115.39|11236.02|11116.02|11234.83|11114.83|10
1626749770000|2021-07-20 02:56:10|11234.35|11114.35|11232.71|11112.71|11234.62|11114.62|11232.71|11112.71|10
1626749780000|2021-07-20 02:56:20|11232.27|11112.27|11231.71|11111.71|11232.4|11112.4|11231.41|11111.41|9
1626749790000|2021-07-20 02:56:30|11230.89|11110.89|11226.64|11106.64|11230.93|11110.93|11226.64|11106.64|9
1626749800000|2021-07-20 02:56:40|11226.48|11106.48|11226.69|11106.69|11226.92|11106.92|11224.76|11104.76|10
1626749810000|2021-07-20 02:56:50|11226.9|11106.9|11229.15|11109.15|11229.15|11109.15|11226.9|11106.9|9
1626749820000|2021-07-20 02:57:00|11229.22|11109.22|11228.47|11108.47|11229.42|11109.42|11228.45|11108.45|10
1626749830000|2021-07-20 02:57:10|11229.42|11109.42|11231.64|11111.64|11231.64|11111.64|11228.64|11108.64|10
1626749840000|2021-07-20 02:57:20|11231.95|11111.95|11235.04|11115.04|11235.56|11115.56|11231.95|11111.95|9
1626749850000|2021-07-20 02:57:30|11235.83|11115.83|11235.95|11115.95|11236.69|11116.69|11235.32|11115.32|9
1626749860000|2021-07-20 02:57:40|11234.84|11114.84|11234.66|11114.66|11234.94|11114.94|11234.12|11114.12|10
1626749870000|2021-07-20 02:57:50|11234.4|11114.4|11233.7|11113.7|11234.4|11114.4|11232.31|11112.31|10
1626749880000|2021-07-20 02:58:00|11233.62|11113.62|11234.12|11114.12|11234.12|11114.12|11233.04|11113.04|10
1626749890000|2021-07-20 02:58:10|11233.26|11113.26|11229.15|11109.15|11233.26|11113.26|11229.08|11109.08|10
1626749900000|2021-07-20 02:58:20|11228.3|11108.3|11223.1|11103.1|11228.3|11108.3|11221.74|11101.74|10
1626749910000|2021-07-20 02:58:30|11223.19|11103.19|11222.6|11102.6|11223.19|11103.19|11221.86|11101.86|10
1626749920000|2021-07-20 02:58:40|11222.12|11102.12|11220.96|11100.96|11222.12|11102.12|11220.93|11100.93|10
1626749930000|2021-07-20 02:58:50|11220.84|11100.84|11218.72|11098.72|11220.84|11100.84|11218.72|11098.72|10
1626749940000|2021-07-20 02:59:00|11218.21|11098.21|11213.98|11093.98|11218.21|11098.21|11213.98|11093.98|10
1626749950000|2021-07-20 02:59:10|11213.05|11093.05|11206.9|11086.9|11213.05|11093.05|11206.59|11086.59|10
1626749960000|2021-07-20 02:59:20|11206.48|11086.48|11205.04|11085.04|11206.79|11086.79|11205.04|11085.04|10
1626749970000|2021-07-20 02:59:30|11205.78|11085.78|11210.61|11090.61|11210.61|11090.61|11205.78|11085.78|10
1626749980000|2021-07-20 02:59:40|11210.43|11090.43|11213.17|11093.17|11214.24|11094.24|11210.43|11090.43|10
1626749990000|2021-07-20 02:59:50|11213.39|11093.39|11211.08|11091.08|11213.41|11093.41|11211.08|11091.08|10
1626750000000|2021-07-20 03:00:00|11211.19|11091.19|11210.06|11090.06|11211.77|11091.77|11210.06|11090.06|10
1626750010000|2021-07-20 03:00:10|11210.33|11090.33|11211.73|11091.73|11211.8|11091.8|11210.33|11090.33|9
1626750020000|2021-07-20 03:00:20|11212.31|11092.31|11215.5|11095.5|11215.5|11095.5|11212.31|11092.31|10
1626750030000|2021-07-20 03:00:30|11215.48|11095.48|11218.87|11098.87|11218.87|11098.87|11215.48|11095.48|10
1626750040000|2021-07-20 03:00:40|11219.14|11099.14|11219.22|11099.22|11219.96|11099.96|11218.67|11098.67|10
1626750050000|2021-07-20 03:00:50|11218.57|11098.57|11219.13|11099.13|11219.16|11099.16|11217.92|11097.92|10
1626750060000|2021-07-20 03:01:00|11218.52|11098.52|11219.46|11099.46|11219.46|11099.46|11217.55|11097.55|10
1626750070000|2021-07-20 03:01:10|11219.5|11099.5|11219.86|11099.86|11219.86|11099.86|11218.94|11098.94|10
1626750080000|2021-07-20 03:01:20|11219.82|11099.82|11219.46|11099.46|11219.95|11099.95|11219.46|11099.46|10
1626750090000|2021-07-20 03:01:30|11219.37|11099.37|11222.91|11102.91|11222.91|11102.91|11219.28|11099.28|8
1626750100000|2021-07-20 03:01:40|11223.2|11103.2|11224.03|11104.03|11224.28|11104.28|11223.2|11103.2|10
1626750110000|2021-07-20 03:01:50|11224.29|11104.29|11227.87|11107.87|11227.87|11107.87|11224.29|11104.29|10
1626750120000|2021-07-20 03:02:00|11227.54|11107.54|11230.93|11110.93|11230.93|11110.93|11227.54|11107.54|9
1626750130000|2021-07-20 03:02:10|11230.9|11110.9|11232.78|11112.78|11232.81|11112.81|11230.9|11110.9|10
1626750140000|2021-07-20 03:02:20|11232.86|11112.86|11233.61|11113.61|11233.61|11113.61|11231.87|11111.87|10
1626750150000|2021-07-20 03:02:30|11233.64|11113.64|11236.22|11116.22|11236.22|11116.22|11233.25|11113.25|9
1626750160000|2021-07-20 03:02:40|11236.86|11116.86|11240.02|11120.02|11240.24|11120.24|11236.53|11116.53|10
1626750170000|2021-07-20 03:02:50|11240.04|11120.04|11240.09|11120.09|11240.9|11120.9|11239.62|11119.62|8
1626750180000|2021-07-20 03:03:00|11240.21|11120.21|11242.99|11122.99|11242.99|11122.99|11240.21|11120.21|10
1626750190000|2021-07-20 03:03:10|11243|11123|11239.48|11119.48|11243|11123|11239.48|11119.48|10
1626750200000|2021-07-20 03:03:20|11239.16|11119.16|11244.01|11124.01|11244.01|11124.01|11239.05|11119.05|10
1626750210000|2021-07-20 03:03:30|11243.49|11123.49|11245.53|11125.53|11245.66|11125.66|11243.49|11123.49|9
1626750220000|2021-07-20 03:03:40|11245.96|11125.96|11243.9|11123.9|11245.96|11125.96|11243.9|11123.9|9
1626750230000|2021-07-20 03:03:50|11244.31|11124.31|11243.66|11123.66|11244.36|11124.36|11243.66|11123.66|9
1626750240000|2021-07-20 03:04:00|11243.55|11123.55|11243.35|11123.35|11243.88|11123.88|11242.55|11122.55|10
1626750250000|2021-07-20 03:04:10|11242.02|11122.02|11238.78|11118.78|11242.02|11122.02|11238.78|11118.78|9
1626750260000|2021-07-20 03:04:20|11238.7|11118.7|11235.73|11115.73|11238.7|11118.7|11235.73|11115.73|10
1626750270000|2021-07-20 03:04:30|11235.41|11115.41|11233.08|11113.08|11235.41|11115.41|11233.08|11113.08|10
1626750280000|2021-07-20 03:04:40|11233.13|11113.13|11231.01|11111.01|11233.41|11113.41|11231.01|11111.01|8
1626750290000|2021-07-20 03:04:50|11229.32|11109.32|11224.94|11104.94|11229.32|11109.32|11224.94|11104.94|10
1626750300000|2021-07-20 03:05:00|11224.73|11104.73|11226.8|11106.8|11226.8|11106.8|11224.29|11104.29|10
1626750310000|2021-07-20 03:05:10|11226.27|11106.27|11228.04|11108.04|11228.04|11108.04|11226.27|11106.27|10
1626750320000|2021-07-20 03:05:20|11228.05|11108.05|11225.34|11105.34|11228.05|11108.05|11225.34|11105.34|10
1626750330000|2021-07-20 03:05:30|11225.51|11105.51|11225.15|11105.15|11226.28|11106.28|11224.97|11104.97|10
1626750340000|2021-07-20 03:05:40|11224.84|11104.84|11223.62|11103.62|11224.93|11104.93|11223.62|11103.62|10
1626750350000|2021-07-20 03:05:50|11223.77|11103.77|11223.1|11103.1|11223.77|11103.77|11222.95|11102.95|9
1626750360000|2021-07-20 03:06:00|11223.05|11103.05|11220.93|11100.93|11223.18|11103.18|11220.93|11100.93|10
1626750370000|2021-07-20 03:06:10|11220.12|11100.12|11217.93|11097.93|11220.12|11100.12|11217.93|11097.93|10
1626750380000|2021-07-20 03:06:20|11216.82|11096.82|11215.6|11095.6|11216.82|11096.82|11215.6|11095.6|10
1626750390000|2021-07-20 03:06:30|11215.11|11095.11|11213.77|11093.77|11215.43|11095.43|11213.77|11093.77|10
1626750400000|2021-07-20 03:06:40|11213.71|11093.71|11213.05|11093.05|11213.71|11093.71|11211.1|11091.1|10
1626750410000|2021-07-20 03:06:50|11212.99|11092.99|11213.28|11093.28|11213.48|11093.48|11212.5|11092.5|9
1626750420000|2021-07-20 03:07:00|11211.72|11091.72|11211.75|11091.75|11213.19|11093.19|11210.56|11090.56|10
1626750430000|2021-07-20 03:07:10|11211.69|11091.69|11210.72|11090.72|11211.69|11091.69|11210.72|11090.72|8
1626750440000|2021-07-20 03:07:20|11210.78|11090.78|11210.57|11090.57|11210.96|11090.96|11210.44|11090.44|10
1626750450000|2021-07-20 03:07:30|11209.99|11089.99|11209.55|11089.55|11210.41|11090.41|11209.55|11089.55|10
1626750460000|2021-07-20 03:07:40|11209.57|11089.57|11208.23|11088.23|11209.74|11089.74|11208.06|11088.06|10
1626750470000|2021-07-20 03:07:50|11208.02|11088.02|11202.93|11082.93|11208.74|11088.74|11202.93|11082.93|10
1626750480000|2021-07-20 03:08:00|11203.13|11083.13|11206.26|11086.26|11206.26|11086.26|11202.94|11082.94|10
1626750490000|2021-07-20 03:08:10|11206.33|11086.33|11207.01|11087.01|11207.41|11087.41|11206.33|11086.33|10
1626750500000|2021-07-20 03:08:20|11206.35|11086.35|11203.62|11083.62|11206.35|11086.35|11202.47|11082.47|10
1626750510000|2021-07-20 03:08:30|11203.6|11083.6|11199.67|11079.67|11203.6|11083.6|11199.67|11079.67|10
1626750520000|2021-07-20 03:08:40|11199.37|11079.37|11198.05|11078.05|11200.5|11080.5|11198.05|11078.05|10
1626750530000|2021-07-20 03:08:50|11197.61|11077.61|11191.23|11071.23|11197.61|11077.61|11190.72|11070.72|10
1626750540000|2021-07-20 03:09:00|11189.61|11069.61|11191.79|11071.79|11191.79|11071.79|11187.31|11067.31|10
1626750550000|2021-07-20 03:09:10|11194.04|11074.04|11197.42|11077.42|11198.16|11078.16|11194.04|11074.04|10
1626750560000|2021-07-20 03:09:20|11196.86|11076.86|11200.8|11080.8|11200.8|11080.8|11195.62|11075.62|10
1626750570000|2021-07-20 03:09:30|11201.27|11081.27|11205.86|11085.86|11205.86|11085.86|11201.27|11081.27|10
1626750580000|2021-07-20 03:09:40|11205.05|11085.05|11210.4|11090.4|11210.4|11090.4|11205.05|11085.05|10
1626750590000|2021-07-20 03:09:50|11210.39|11090.39|11209.72|11089.72|11210.63|11090.63|11209.55|11089.55|10
1626750600000|2021-07-20 03:10:00|11210.26|11090.26|11213.61|11093.61|11213.61|11093.61|11210.26|11090.26|8
1626750610000|2021-07-20 03:10:10|11213.66|11093.66|11215.9|11095.9|11216.12|11096.12|11213.66|11093.66|10
1626750620000|2021-07-20 03:10:20|11216.37|11096.37|11218.57|11098.57|11218.57|11098.57|11216.37|11096.37|10
1626750630000|2021-07-20 03:10:30|11219.76|11099.76|11222.75|11102.75|11223.34|11103.34|11219.76|11099.76|10
1626750640000|2021-07-20 03:10:40|11223.35|11103.35|11222.27|11102.27|11223.69|11103.69|11221.98|11101.98|10
1626750650000|2021-07-20 03:10:50|11222.21|11102.21|11220.88|11100.88|11222.21|11102.21|11220.81|11100.81|10
1626750660000|2021-07-20 03:11:00|11220.69|11100.69|11222.16|11102.16|11222.16|11102.16|11219.99|11099.99|10
1626750670000|2021-07-20 03:11:10|11222.73|11102.73|11222.91|11102.91|11224.05|11104.05|11222.14|11102.14|10
1626750680000|2021-07-20 03:11:20|11223.86|11103.86|11226.67|11106.67|11226.67|11106.67|11223.86|11103.86|10
1626750690000|2021-07-20 03:11:30|11227.85|11107.85|11230.83|11110.83|11230.84|11110.84|11227.85|11107.85|10
1626750700000|2021-07-20 03:11:40|11230.94|11110.94|11231.29|11111.29|11231.97|11111.97|11230.9|11110.9|10
1626750710000|2021-07-20 03:11:50|11231.34|11111.34|11232.22|11112.22|11232.34|11112.34|11231.11|11111.11|10
1626750720000|2021-07-20 03:12:00|11232.26|11112.26|11235.26|11115.26|11235.26|11115.26|11232.26|11112.26|10
1626750730000|2021-07-20 03:12:10|11235.28|11115.28|11235.67|11115.67|11236.24|11116.24|11235.28|11115.28|9
1626750740000|2021-07-20 03:12:20|11236.82|11116.82|11234.64|11114.64|11236.88|11116.88|11234.64|11114.64|10
1626750750000|2021-07-20 03:12:30|11233.99|11113.99|11229.25|11109.25|11233.99|11113.99|11229.25|11109.25|10
1626750760000|2021-07-20 03:12:40|11228.69|11108.69|11229.77|11109.77|11230.04|11110.04|11228.69|11108.69|10
1626750770000|2021-07-20 03:12:50|11229.61|11109.61|11230.65|11110.65|11230.65|11110.65|11229.61|11109.61|10
1626750780000|2021-07-20 03:13:00|11230.61|11110.61|11234.32|11114.32|11234.32|11114.32|11230.61|11110.61|10
1626750790000|2021-07-20 03:13:10|11234.68|11114.68|11236.56|11116.56|11236.56|11116.56|11234.68|11114.68|10
1626750800000|2021-07-20 03:13:20|11236.16|11116.16|11235.94|11115.94|11236.25|11116.25|11235.5|11115.5|9
1626750810000|2021-07-20 03:13:30|11235.53|11115.53|11234.24|11114.24|11235.91|11115.91|11233.89|11113.89|10
1626750820000|2021-07-20 03:13:40|11233.42|11113.42|11232.97|11112.97|11233.62|11113.62|11232.26|11112.26|10
1626750830000|2021-07-20 03:13:50|11233.01|11113.01|11231.76|11111.76|11233.64|11113.64|11231.76|11111.76|10
1626750840000|2021-07-20 03:14:00|11231.73|11111.73|11230.18|11110.18|11231.73|11111.73|11229.81|11109.81|10
1626750850000|2021-07-20 03:14:10|11229.57|11109.57|11224.58|11104.58|11229.57|11109.57|11224.58|11104.58|10
1626750860000|2021-07-20 03:14:20|11224.53|11104.53|11222.83|11102.83|11224.53|11104.53|11222.62|11102.62|10
1626750870000|2021-07-20 03:14:30|11221.99|11101.99|11219.43|11099.43|11221.99|11101.99|11218.4|11098.4|10
1626750880000|2021-07-20 03:14:40|11218.51|11098.51|11213.74|11093.74|11218.51|11098.51|11213.65|11093.65|10
1626750890000|2021-07-20 03:14:50|11212.57|11092.57|11208.01|11088.01|11212.66|11092.66|11208.01|11088.01|10
1626750900000|2021-07-20 03:15:00|11207.41|11087.41|11204.9|11084.9|11207.41|11087.41|11204.3|11084.3|10
1626750910000|2021-07-20 03:15:10|11204.78|11084.78|11201.98|11081.98|11204.78|11084.78|11201.98|11081.98|10
1626750920000|2021-07-20 03:15:20|11202.01|11082.01|11199.27|11079.27|11202.01|11082.01|11199.27|11079.27|10
1626750930000|2021-07-20 03:15:30|11199.2|11079.2|11199.13|11079.13|11199.54|11079.54|11197.23|11077.23|10
1626750940000|2021-07-20 03:15:40|11199.71|11079.71|11196.58|11076.58|11199.92|11079.92|11196.58|11076.58|10
1626750950000|2021-07-20 03:15:50|11194.76|11074.76|11190.05|11070.05|11194.76|11074.76|11190.05|11070.05|10
1626750960000|2021-07-20 03:16:00|11190.44|11070.44|11190.56|11070.56|11190.77|11070.77|11189.11|11069.11|10
1626750970000|2021-07-20 03:16:10|11190.89|11070.89|11190.68|11070.68|11191.19|11071.19|11190.51|11070.51|10
1626750980000|2021-07-20 03:16:20|11190.36|11070.36|11188.04|11068.04|11190.36|11070.36|11188.04|11068.04|10
1626750990000|2021-07-20 03:16:30|11188.13|11068.13|11185.76|11065.76|11188.13|11068.13|11185.53|11065.53|10
1626751000000|2021-07-20 03:16:40|11185.99|11065.99|11182.83|11062.83|11185.99|11065.99|11182.76|11062.76|9
1626751010000|2021-07-20 03:16:50|11180.85|11060.85|11178.61|11058.61|11180.85|11060.85|11178.43|11058.43|10
1626751020000|2021-07-20 03:17:00|11177.53|11057.53|11164.09|11044.09|11177.53|11057.53|11164.09|11044.09|10
1626751030000|2021-07-20 03:17:10|11162.88|11042.88|11148.36|11028.36|11162.88|11042.88|11148.36|11028.36|10
1626751040000|2021-07-20 03:17:20|11142.92|11022.92|11132.67|11012.67|11142.92|11022.92|11132.67|11012.67|10
1626751050000|2021-07-20 03:17:30|11132.46|11012.46|11121.22|11001.22|11132.46|11012.46|11119.93|10999.93|10
1626751060000|2021-07-20 03:17:40|11109.62|10989.62|11088.2|10968.2|11109.62|10989.62|11087.05|10967.05|10
1626751070000|2021-07-20 03:17:50|11084.15|10964.15|11088.61|10968.61|11091.36|10971.36|11084.15|10964.15|10
1626751080000|2021-07-20 03:18:00|11086.82|10966.82|11094.36|10974.36|11094.77|10974.77|11085.15|10965.15|10
1626751090000|2021-07-20 03:18:10|11093.11|10973.11|11096.87|10976.87|11097.12|10977.12|11093.11|10973.11|10
1626751100000|2021-07-20 03:18:20|11097.08|10977.08|11095.05|10975.05|11098.32|10978.32|11095.05|10975.05|10
1626751110000|2021-07-20 03:18:30|11094.1|10974.1|11081.66|10961.66|11094.1|10974.1|11081.66|10961.66|10
1626751120000|2021-07-20 03:18:40|11078.62|10958.62|11064.22|10944.22|11078.62|10958.62|11064.22|10944.22|10
1626751130000|2021-07-20 03:18:50|11063.97|10943.97|11023.91|10903.91|11063.97|10943.97|11023.91|10903.91|10
1626751140000|2021-07-20 03:19:00|11024.36|10904.36|11028.28|10908.28|11028.28|10908.28|11013.53|10893.53|10
1626751150000|2021-07-20 03:19:10|11035.38|10915.38|11038.26|10918.26|11038.6|10918.6|11033|10913|10
1626751160000|2021-07-20 03:19:20|11037.75|10917.75|11030.38|10910.38|11037.75|10917.75|11030.38|10910.38|10
1626751170000|2021-07-20 03:19:30|11029.34|10909.34|11029.88|10909.88|11031.24|10911.24|11027.9|10907.9|10
1626751180000|2021-07-20 03:19:40|11030.51|10910.51|11040.72|10920.72|11040.72|10920.72|11030.51|10910.51|10
1626751190000|2021-07-20 03:19:50|11041.74|10921.74|11039.8|10919.8|11042.78|10922.78|11039.6|10919.6|9
1626751200000|2021-07-20 03:20:00|11037.42|10917.42|11037.46|10917.46|11039.4|10919.4|11036.63|10916.63|10
1626751210000|2021-07-20 03:20:10|11037.63|10917.63|11036.94|10916.94|11037.63|10917.63|11035.95|10915.95|10
1626751220000|2021-07-20 03:20:20|11039.68|10919.68|11046.3|10926.3|11046.3|10926.3|11039.68|10919.68|10
1626751230000|2021-07-20 03:20:30|11047.17|10927.17|11059.18|10939.18|11059.18|10939.18|11047.17|10927.17|10
1626751240000|2021-07-20 03:20:40|11057.81|10937.81|11054.14|10934.14|11057.85|10937.85|11053.86|10933.86|10
1626751250000|2021-07-20 03:20:50|11053.96|10933.96|11046.02|10926.02|11053.96|10933.96|11046.02|10926.02|10
1626751260000|2021-07-20 03:21:00|11046.36|10926.36|11038.96|10918.96|11047.54|10927.54|11038.96|10918.96|9
1626751270000|2021-07-20 03:21:10|11036.54|10916.54|11027.48|10907.48|11036.54|10916.54|11026.3|10906.3|10
1626751280000|2021-07-20 03:21:20|11026.04|10906.04|11006.3|10886.3|11026.26|10906.26|11006.21|10886.21|10
1626751290000|2021-07-20 03:21:30|11004.44|10884.44|10996.29|10876.29|11004.44|10884.44|10993.18|10873.18|10
1626751300000|2021-07-20 03:21:40|10994.57|10874.57|10993.27|10873.27|10994.57|10874.57|10990.94|10870.94|10
1626751310000|2021-07-20 03:21:50|10994.44|10874.44|10994.22|10874.22|10995.87|10875.87|10993.61|10873.61|10
1626751320000|2021-07-20 03:22:00|10995.15|10875.15|10997.96|10877.96|10998.48|10878.48|10995.15|10875.15|10
1626751330000|2021-07-20 03:22:10|10997.48|10877.48|11000.13|10880.13|11000.13|10880.13|10997.48|10877.48|10
1626751340000|2021-07-20 03:22:20|11000.97|10880.97|10997.7|10877.7|11001.22|10881.22|10997.63|10877.63|10
1626751350000|2021-07-20 03:22:30|10997.75|10877.75|10997.98|10877.98|10997.98|10877.98|10996.94|10876.94|9
1626751360000|2021-07-20 03:22:40|10998.2|10878.2|11000.05|10880.05|11000.05|10880.05|10998.2|10878.2|10
1626751370000|2021-07-20 03:22:50|11000.13|10880.13|10996.76|10876.76|11000.13|10880.13|10996.7|10876.7|10
1626751380000|2021-07-20 03:23:00|10996.36|10876.36|10996.59|10876.59|10996.62|10876.62|10995.39|10875.39|10
1626751390000|2021-07-20 03:23:10|10996.4|10876.4|10999.25|10879.25|10999.51|10879.51|10994.9|10874.9|10
1626751400000|2021-07-20 03:23:20|10999.44|10879.44|10997.73|10877.73|10999.44|10879.44|10997.65|10877.65|10
1626751410000|2021-07-20 03:23:30|10997.58|10877.58|11000.27|10880.27|11000.83|10880.83|10997.58|10877.58|10
1626751420000|2021-07-20 03:23:40|11000.68|10880.68|11001.53|10881.53|11002.02|10882.02|11000.68|10880.68|10
1626751430000|2021-07-20 03:23:50|11001.52|10881.52|11000.28|10880.28|11001.57|10881.57|10999.92|10879.92|10
1626751440000|2021-07-20 03:24:00|10999.91|10879.91|11001.12|10881.12|11001.12|10881.12|10999.48|10879.48|10
1626751450000|2021-07-20 03:24:10|11001.78|10881.78|11001.61|10881.61|11001.95|10881.95|10999.41|10879.41|10
1626751460000|2021-07-20 03:24:20|11002.23|10882.23|11012.16|10892.16|11012.16|10892.16|11001.74|10881.74|10
1626751470000|2021-07-20 03:24:30|11013.66|10893.66|11025.75|10905.75|11025.98|10905.98|11013.66|10893.66|10
1626751480000|2021-07-20 03:24:40|11024.75|10904.75|11029.69|10909.69|11029.69|10909.69|11024.57|10904.57|10
1626751490000|2021-07-20 03:24:50|11031.23|10911.23|11032.5|10912.5|11032.62|10912.62|11030.34|10910.34|10
1626751500000|2021-07-20 03:25:00|11032.41|10912.41|11034.99|10914.99|11035.02|10915.02|11032.12|10912.12|10
1626751510000|2021-07-20 03:25:10|11035.36|10915.36|11040.48|10920.48|11040.48|10920.48|11035.36|10915.36|10
1626751520000|2021-07-20 03:25:20|11041.01|10921.01|11041.09|10921.09|11041.46|10921.46|11040.87|10920.87|10
1626751530000|2021-07-20 03:25:30|11041.57|10921.57|11045.16|10925.16|11045.16|10925.16|11041.45|10921.45|10
1626751540000|2021-07-20 03:25:40|11046.25|10926.25|11054.35|10934.35|11054.35|10934.35|11046.13|10926.13|9
1626751550000|2021-07-20 03:25:50|11053.78|10933.78|11054.62|10934.62|11054.95|10934.95|11052.87|10932.87|10
1626751560000|2021-07-20 03:26:00|11055.32|10935.32|11051.87|10931.87|11055.32|10935.32|11051.87|10931.87|10
1626751570000|2021-07-20 03:26:10|11051.42|10931.42|11048.12|10928.12|11051.42|10931.42|11048.12|10928.12|10
1626751580000|2021-07-20 03:26:20|11047.78|10927.78|11044.89|10924.89|11047.78|10927.78|11044.89|10924.89|9
1626751590000|2021-07-20 03:26:30|11044.52|10924.52|11044.55|10924.55|11045.79|10925.79|11044.52|10924.52|10
1626751600000|2021-07-20 03:26:40|11045.53|10925.53|11045.34|10925.34|11045.94|10925.94|11045.34|10925.34|10
1626751610000|2021-07-20 03:26:50|11046.36|10926.36|11048.56|10928.56|11048.56|10928.56|11046.36|10926.36|10
1626751620000|2021-07-20 03:27:00|11049.37|10929.37|11051|10931|11052.73|10932.73|11049.37|10929.37|10
1626751630000|2021-07-20 03:27:10|11051.21|10931.21|11050.55|10930.55|11052.67|10932.67|11050.55|10930.55|10
1626751640000|2021-07-20 03:27:20|11050.6|10930.6|11050.56|10930.56|11052.52|10932.52|11050.56|10930.56|10
1626751650000|2021-07-20 03:27:30|11049.24|10929.24|11049.14|10929.14|11049.75|10929.75|11048.95|10928.95|10
1626751660000|2021-07-20 03:27:40|11049.45|10929.45|11050.09|10930.09|11050.89|10930.89|11048.8|10928.8|10
1626751670000|2021-07-20 03:27:50|11049.25|10929.25|11048.33|10928.33|11049.25|10929.25|11047.24|10927.24|10
1626751680000|2021-07-20 03:28:00|11048.19|10928.19|11050.02|10930.02|11050.02|10930.02|11047.77|10927.77|10
1626751690000|2021-07-20 03:28:10|11049.48|10929.48|11047.76|10927.76|11050.29|10930.29|11047.56|10927.56|9
1626751700000|2021-07-20 03:28:20|11047.39|10927.39|11047.33|10927.33|11048.52|10928.52|11047.33|10927.33|10
1626751710000|2021-07-20 03:28:30|11047.2|10927.2|11043.4|10923.4|11047.73|10927.73|11043.4|10923.4|10
1626751720000|2021-07-20 03:28:40|11042.94|10922.94|11041.21|10921.21|11043.37|10923.37|11041.16|10921.16|10
1626751730000|2021-07-20 03:28:50|11040.55|10920.55|11043.45|10923.45|11043.45|10923.45|11039.73|10919.73|10
1626751740000|2021-07-20 03:29:00|11043.46|10923.46|11036.25|10916.25|11043.46|10923.46|11035.66|10915.66|10
1626751750000|2021-07-20 03:29:10|11036.23|10916.23|11035.74|10915.74|11037.29|10917.29|11035.74|10915.74|10
1626751760000|2021-07-20 03:29:20|11035.09|10915.09|11031.24|10911.24|11035.09|10915.09|11030.94|10910.94|10
1626751770000|2021-07-20 03:29:30|11030.42|10910.42|11028.97|10908.97|11030.42|10910.42|11027.98|10907.98|10
1626751780000|2021-07-20 03:29:40|11028.79|10908.79|11023.48|10903.48|11028.79|10908.79|11023.48|10903.48|10
1626751790000|2021-07-20 03:29:50|11023.61|10903.61|11021.75|10901.75|11023.63|10903.63|11021.75|10901.75|10
1626751800000|2021-07-20 03:30:00|11021.43|10901.43|11027.12|10907.12|11027.2|10907.2|11020.05|10900.05|10
1626751810000|2021-07-20 03:30:10|11026.72|10906.72|11028.66|10908.66|11029.33|10909.33|11026.72|10906.72|10
1626751820000|2021-07-20 03:30:20|11028.56|10908.56|11026.09|10906.09|11028.56|10908.56|11025.66|10905.66|10
1626751830000|2021-07-20 03:30:30|11026.41|10906.41|11026.97|10906.97|11027.45|10907.45|11026.37|10906.37|10
1626751840000|2021-07-20 03:30:40|11025.09|10905.09|11019.96|10899.96|11025.86|10905.86|11019.96|10899.96|10
1626751850000|2021-07-20 03:30:50|11018.66|10898.66|11017.34|10897.34|11018.66|10898.66|11017.34|10897.34|10
1626751860000|2021-07-20 03:31:00|11016.65|10896.65|11016.32|10896.32|11017.23|10897.23|11015.47|10895.47|10
1626751870000|2021-07-20 03:31:10|11016.24|10896.24|11017.42|10897.42|11017.42|10897.42|11015.03|10895.03|10
1626751880000|2021-07-20 03:31:20|11017.68|10897.68|11019.97|10899.97|11019.97|10899.97|11017.68|10897.68|10
1626751890000|2021-07-20 03:31:30|11019.37|10899.37|11019.8|10899.8|11020.02|10900.02|11019.12|10899.12|10
1626751900000|2021-07-20 03:31:40|11019.59|10899.59|11018.56|10898.56|11020.16|10900.16|11018.56|10898.56|10
1626751910000|2021-07-20 03:31:50|11018.43|10898.43|11019.04|10899.04|11019.53|10899.53|11018.21|10898.21|10
1626751920000|2021-07-20 03:32:00|11018.18|10898.18|11015.43|10895.43|11018.18|10898.18|11014.98|10894.98|10
1626751930000|2021-07-20 03:32:10|11015.35|10895.35|11014.22|10894.22|11015.38|10895.38|11013.85|10893.85|10
1626751940000|2021-07-20 03:32:20|11013.14|10893.14|11009.73|10889.73|11013.14|10893.14|11007.88|10887.88|10
1626751950000|2021-07-20 03:32:30|11009.01|10889.01|11006.81|10886.81|11009.01|10889.01|11006.81|10886.81|10
1626751960000|2021-07-20 03:32:40|11005.9|10885.9|11002.2|10882.2|11005.9|10885.9|11001.48|10881.48|9
1626751970000|2021-07-20 03:32:50|11001.97|10881.97|11004.38|10884.38|11005.02|10885.02|11001.32|10881.32|10
1626751980000|2021-07-20 03:33:00|11004.82|10884.82|11008.28|10888.28|11008.28|10888.28|11004.82|10884.82|10
1626751990000|2021-07-20 03:33:10|11007.27|10887.27|11010.62|10890.62|11010.62|10890.62|11007.27|10887.27|10
1626752000000|2021-07-20 03:33:20|11009.47|10889.47|11009.47|10889.47|11010.74|10890.74|11009.47|10889.47|10
1626752010000|2021-07-20 03:33:30|11010.13|10890.13|11007.61|10887.61|11010.13|10890.13|11007.27|10887.27|10
1626752020000|2021-07-20 03:33:40|11007.58|10887.58|11005.58|10885.58|11007.58|10887.58|11005.58|10885.58|10
1626752030000|2021-07-20 03:33:50|11004.4|10884.4|10996.43|10876.43|11004.4|10884.4|10996.43|10876.43|10
1626752040000|2021-07-20 03:34:00|10996.31|10876.31|10993.8|10873.8|10996.31|10876.31|10992.12|10872.12|10
1626752050000|2021-07-20 03:34:10|10994.31|10874.31|10993.08|10873.08|10994.33|10874.33|10993.08|10873.08|10
1626752060000|2021-07-20 03:34:20|10992.56|10872.56|10988.6|10868.6|10992.56|10872.56|10988.6|10868.6|10
1626752070000|2021-07-20 03:34:30|10988.94|10868.94|10981.59|10861.59|10988.94|10868.94|10979.49|10859.49|10
1626752080000|2021-07-20 03:34:40|10981.89|10861.89|10980.43|10860.43|10982.2|10862.2|10980.03|10860.03|10
1626752090000|2021-07-20 03:34:50|10979.54|10859.54|10969.48|10849.48|10979.54|10859.54|10969.48|10849.48|10
1626752100000|2021-07-20 03:35:00|10966.89|10846.89|10973.31|10853.31|10973.31|10853.31|10966.09|10846.09|10
1626752110000|2021-07-20 03:35:10|10973.44|10853.44|10980.27|10860.27|10980.27|10860.27|10973.44|10853.44|10
1626752120000|2021-07-20 03:35:20|10981.1|10861.1|10987.27|10867.27|10987.27|10867.27|10981.1|10861.1|10
1626752130000|2021-07-20 03:35:30|10988.52|10868.52|10988.9|10868.9|10989.45|10869.45|10988.06|10868.06|10
1626752140000|2021-07-20 03:35:40|10989.54|10869.54|10995.92|10875.92|10995.92|10875.92|10989.54|10869.54|10
1626752150000|2021-07-20 03:35:50|10996.51|10876.51|11001.65|10881.65|11001.65|10881.65|10996.31|10876.31|10
1626752160000|2021-07-20 03:36:00|11003.68|10883.68|11008.53|10888.53|11009.55|10889.55|11003.68|10883.68|10
1626752170000|2021-07-20 03:36:10|11008.46|10888.46|11012.94|10892.94|11012.94|10892.94|11008.46|10888.46|10
1626752180000|2021-07-20 03:36:20|11013.8|10893.8|11015.63|10895.63|11015.74|10895.74|11013.03|10893.03|10
1626752190000|2021-07-20 03:36:30|11017.38|10897.38|11028.29|10908.29|11028.99|10908.99|11017.38|10897.38|10
1626752200000|2021-07-20 03:36:40|11028.45|10908.45|11038.07|10918.07|11038.92|10918.92|11028.45|10908.45|10
1626752210000|2021-07-20 03:36:50|11038.33|10918.33|11042.02|10922.02|11042.02|10922.02|11038.33|10918.33|10
1626752220000|2021-07-20 03:37:00|11041.75|10921.75|11041.95|10921.95|11042.93|10922.93|11041.69|10921.69|10
1626752230000|2021-07-20 03:37:10|11043.02|10923.02|11040.13|10920.13|11043.03|10923.03|11040.13|10920.13|10
1626752240000|2021-07-20 03:37:20|11040.03|10920.03|11041.2|10921.2|11043.13|10923.13|11038.56|10918.56|10
1626752250000|2021-07-20 03:37:30|11039.08|10919.08|11038.67|10918.67|11039.08|10919.08|11037.09|10917.09|10
1626752260000|2021-07-20 03:37:40|11038.64|10918.64|11040.08|10920.08|11040.74|10920.74|11038.64|10918.64|10
1626752270000|2021-07-20 03:37:50|11040.05|10920.05|11039.59|10919.59|11040.22|10920.22|11038.5|10918.5|10
1626752280000|2021-07-20 03:38:00|11039.39|10919.39|11039.53|10919.53|11040.37|10920.37|11039.19|10919.19|10
1626752290000|2021-07-20 03:38:10|11039.92|10919.92|11043.08|10923.08|11043.08|10923.08|11039.92|10919.92|9
1626752300000|2021-07-20 03:38:20|11042.49|10922.49|11041.25|10921.25|11043.61|10923.61|11041.25|10921.25|10
1626752310000|2021-07-20 03:38:30|11041.27|10921.27|11042.01|10922.01|11042.25|10922.25|11041.06|10921.06|10
1626752320000|2021-07-20 03:38:40|11042.07|10922.07|11045.11|10925.11|11045.53|10925.53|11042.07|10922.07|10
1626752330000|2021-07-20 03:38:50|11044.7|10924.7|11047.78|10927.78|11048.62|10928.62|11044.09|10924.09|10
1626752340000|2021-07-20 03:39:00|11047.35|10927.35|11047.46|10927.46|11048.04|10928.04|11045.52|10925.52|10
1626752350000|2021-07-20 03:39:10|11047.63|10927.63|11048.92|10928.92|11048.93|10928.93|11047.46|10927.46|10
1626752360000|2021-07-20 03:39:20|11049.44|10929.44|11046.84|10926.84|11049.47|10929.47|11046.84|10926.84|10
1626752370000|2021-07-20 03:39:30|11047.57|10927.57|11044.65|10924.65|11047.57|10927.57|11044.65|10924.65|10
1626752380000|2021-07-20 03:39:40|11044.44|10924.44|11043.81|10923.81|11044.62|10924.62|11043.5|10923.5|10
1626752390000|2021-07-20 03:39:50|11044.76|10924.76|11048.46|10928.46|11048.7|10928.7|11044.76|10924.76|10
1626752400000|2021-07-20 03:40:00|11049.55|10929.55|11049.32|10929.32|11051.26|10931.26|11049.32|10929.32|10
1626752410000|2021-07-20 03:40:10|11049.16|10929.16|11048.45|10928.45|11049.22|10929.22|11048.04|10928.04|10
1626752420000|2021-07-20 03:40:20|11047.9|10927.9|11049.24|10929.24|11049.69|10929.69|11047.9|10927.9|10
1626752430000|2021-07-20 03:40:30|11049.33|10929.33|11045.14|10925.14|11049.33|10929.33|11044.87|10924.87|10
1626752440000|2021-07-20 03:40:40|11045.79|10925.79|11043.59|10923.59|11045.79|10925.79|11042.37|10922.37|10
1626752450000|2021-07-20 03:40:50|11043.71|10923.71|11046.02|10926.02|11046.02|10926.02|11043.68|10923.68|9
1626752460000|2021-07-20 03:41:00|11045.73|10925.73|11048.16|10928.16|11048.16|10928.16|11045.51|10925.51|10
1626752470000|2021-07-20 03:41:10|11048.08|10928.08|11048.27|10928.27|11049.14|10929.14|11047.79|10927.79|9
1626752480000|2021-07-20 03:41:20|11048.11|10928.11|11046.85|10926.85|11048.11|10928.11|11046.75|10926.75|10
1626752490000|2021-07-20 03:41:30|11046.61|10926.61|11045.84|10925.84|11046.61|10926.61|11045.84|10925.84|10
1626752500000|2021-07-20 03:41:40|11045.4|10925.4|11044.32|10924.32|11045.64|10925.64|11044.32|10924.32|10
1626752510000|2021-07-20 03:41:50|11044.11|10924.11|11040.72|10920.72|11044.11|10924.11|11038.63|10918.63|10
1626752520000|2021-07-20 03:42:00|11040.79|10920.79|11041.42|10921.42|11042.02|10922.02|11040.79|10920.79|10
1626752530000|2021-07-20 03:42:10|11041.34|10921.34|11041.38|10921.38|11041.6|10921.6|11041.01|10921.01|10
1626752540000|2021-07-20 03:42:20|11041.13|10921.13|11039.81|10919.81|11041.36|10921.36|11039.81|10919.81|9
1626752550000|2021-07-20 03:42:30|11039.61|10919.61|11039.91|10919.91|11041.06|10921.06|11039.04|10919.04|10
1626752560000|2021-07-20 03:42:40|11040.17|10920.17|11039.05|10919.05|11040.69|10920.69|11039.01|10919.01|9
1626752570000|2021-07-20 03:42:50|11039.18|10919.18|11038.65|10918.65|11039.98|10919.98|11038.65|10918.65|10
1626752580000|2021-07-20 03:43:00|11038.6|10918.6|11037.9|10917.9|11038.85|10918.85|11037.7|10917.7|9
1626752590000|2021-07-20 03:43:10|11037.52|10917.52|11032.08|10912.08|11037.52|10917.52|11031.85|10911.85|10
1626752600000|2021-07-20 03:43:20|11032.32|10912.32|11030.63|10910.63|11032.69|10912.69|11030.63|10910.63|10
1626752610000|2021-07-20 03:43:30|11031.12|10911.12|11032.52|10912.52|11032.61|10912.61|11030.49|10910.49|10
1626752620000|2021-07-20 03:43:40|11031.68|10911.68|11032.42|10912.42|11032.85|10912.85|11031.68|10911.68|10
1626752630000|2021-07-20 03:43:50|11032.14|10912.14|11031.15|10911.15|11032.14|10912.14|11029.9|10909.9|10
1626752640000|2021-07-20 03:44:00|11031.09|10911.09|11029.58|10909.58|11031.09|10911.09|11029.01|10909.01|10
1626752650000|2021-07-20 03:44:10|11028.78|10908.78|11029.99|10909.99|11030.07|10910.07|11028.78|10908.78|10
1626752660000|2021-07-20 03:44:20|11028.78|10908.78|11028.15|10908.15|11028.82|10908.82|11027.59|10907.59|10
1626752670000|2021-07-20 03:44:30|11028.11|10908.11|11024.01|10904.01|11028.11|10908.11|11024.01|10904.01|10
1626752680000|2021-07-20 03:44:40|11023.75|10903.75|11017.66|10897.66|11023.75|10903.75|11017.63|10897.63|10
1626752690000|2021-07-20 03:44:50|11017.04|10897.04|11015.07|10895.07|11017.04|10897.04|11014.83|10894.83|10
1626752700000|2021-07-20 03:45:00|11015.1|10895.1|11017.18|10897.18|11017.18|10897.18|11013.55|10893.55|10
1626752710000|2021-07-20 03:45:10|11017.54|10897.54|11020.75|10900.75|11020.75|10900.75|11017.33|10897.33|10
1626752720000|2021-07-20 03:45:20|11020.29|10900.29|11021.86|10901.86|11022.85|10902.85|11020.29|10900.29|10
1626752730000|2021-07-20 03:45:30|11022.09|10902.09|11024.86|10904.86|11024.86|10904.86|11022.09|10902.09|10
1626752740000|2021-07-20 03:45:40|11025.35|10905.35|11028.17|10908.17|11028.47|10908.47|11025.35|10905.35|10
1626752750000|2021-07-20 03:45:50|11028.38|10908.38|11032.93|10912.93|11032.93|10912.93|11028.38|10908.38|10
1626752760000|2021-07-20 03:46:00|11033.07|10913.07|11032.47|10912.47|11033.07|10913.07|11032.35|10912.35|10
1626752770000|2021-07-20 03:46:10|11032.6|10912.6|11032.59|10912.59|11034.13|10914.13|11032.08|10912.08|10
1626752780000|2021-07-20 03:46:20|11032.62|10912.62|11034.85|10914.85|11035.21|10915.21|11032.62|10912.62|10
1626752790000|2021-07-20 03:46:30|11035.07|10915.07|11037.43|10917.43|11037.43|10917.43|11035.02|10915.02|9
1626752800000|2021-07-20 03:46:40|11036.99|10916.99|11041.31|10921.31|11041.31|10921.31|11036.99|10916.99|10
1626752810000|2021-07-20 03:46:50|11042.1|10922.1|11042.33|10922.33|11042.51|10922.51|11041.7|10921.7|10
1626752820000|2021-07-20 03:47:00|11041.95|10921.95|11041.79|10921.79|11042.63|10922.63|11041.68|10921.68|10
1626752830000|2021-07-20 03:47:10|11041.68|10921.68|11044.44|10924.44|11044.44|10924.44|11041.68|10921.68|10
1626752840000|2021-07-20 03:47:20|11044.42|10924.42|11042.99|10922.99|11044.42|10924.42|11042.86|10922.86|10
1626752850000|2021-07-20 03:47:30|11043.23|10923.23|11043.35|10923.35|11043.35|10923.35|11042.33|10922.33|10
1626752860000|2021-07-20 03:47:40|11043.01|10923.01|11041.03|10921.03|11043.08|10923.08|11041.03|10921.03|10
1626752870000|2021-07-20 03:47:50|11041.04|10921.04|11038.44|10918.44|11041.06|10921.06|11038.44|10918.44|10
1626752880000|2021-07-20 03:48:00|11039.19|10919.19|11033.6|10913.6|11039.29|10919.29|11033.6|10913.6|10
1626752890000|2021-07-20 03:48:10|11032.66|10912.66|11024.08|10904.08|11032.66|10912.66|11024.08|10904.08|10
1626752900000|2021-07-20 03:48:20|11024.1|10904.1|11020.88|10900.88|11024.1|10904.1|11020.88|10900.88|10
1626752910000|2021-07-20 03:48:30|11020.08|10900.08|11022.43|10902.43|11022.43|10902.43|11019.83|10899.83|10
1626752920000|2021-07-20 03:48:40|11021.43|10901.43|11022.09|10902.09|11022.69|10902.69|11020.88|10900.88|10
1626752930000|2021-07-20 03:48:50|11021.64|10901.64|11022.29|10902.29|11022.29|10902.29|11020.52|10900.52|10
1626752940000|2021-07-20 03:49:00|11022.49|10902.49|11022.91|10902.91|11023.21|10903.21|11021.04|10901.04|10
1626752950000|2021-07-20 03:49:10|11022.82|10902.82|11023.91|10903.91|11024.87|10904.87|11022.82|10902.82|9
1626752960000|2021-07-20 03:49:20|11023.93|10903.93|11022.61|10902.61|11023.93|10903.93|11021.52|10901.52|10
1626752970000|2021-07-20 03:49:30|11022.57|10902.57|11025.33|10905.33|11025.33|10905.33|11022.57|10902.57|10
1626752980000|2021-07-20 03:49:40|11025.44|10905.44|11023.86|10903.86|11025.44|10905.44|11023.67|10903.67|10
1626752990000|2021-07-20 03:49:50|11023.73|10903.73|11023.36|10903.36|11023.73|10903.73|11022.85|10902.85|10
1626753000000|2021-07-20 03:50:00|11023.57|10903.57|11023.59|10903.59|11023.76|10903.76|11022.63|10902.63|10
1626753010000|2021-07-20 03:50:10|11023.52|10903.52|11022.6|10902.6|11023.65|10903.65|11022.6|10902.6|10
1626753020000|2021-07-20 03:50:20|11022.5|10902.5|11020.11|10900.11|11022.5|10902.5|11019.92|10899.92|10
1626753030000|2021-07-20 03:50:30|11020.16|10900.16|11019.25|10899.25|11020.16|10900.16|11019.22|10899.22|10
1626753040000|2021-07-20 03:50:40|11019.23|10899.23|11018.9|10898.9|11019.3|10899.3|11018.17|10898.17|10
1626753050000|2021-07-20 03:50:50|11018.25|10898.25|11017.43|10897.43|11018.25|10898.25|11017.43|10897.43|10
1626753060000|2021-07-20 03:51:00|11016.9|10896.9|11014.53|10894.53|11017.07|10897.07|11014.53|10894.53|10
1626753070000|2021-07-20 03:51:10|11014.46|10894.46|11015.7|10895.7|11015.73|10895.73|11014.46|10894.46|10
1626753080000|2021-07-20 03:51:20|11015.55|10895.55|11013.83|10893.83|11015.64|10895.64|11013.83|10893.83|10
1626753090000|2021-07-20 03:51:30|11013.86|10893.86|11013.66|10893.66|11013.99|10893.99|11012.84|10892.84|9
1626753100000|2021-07-20 03:51:40|11012.99|10892.99|11011.07|10891.07|11013.19|10893.19|11011.07|10891.07|10
1626753110000|2021-07-20 03:51:50|11010.9|10890.9|11006.48|10886.48|11010.9|10890.9|11006.36|10886.36|10
1626753120000|2021-07-20 03:52:00|11005.72|10885.72|11007.86|10887.86|11007.88|10887.88|11005.66|10885.66|10
1626753130000|2021-07-20 03:52:10|11007.88|10887.88|11006.86|10886.86|11008.16|10888.16|11006.86|10886.86|10
1626753140000|2021-07-20 03:52:20|11005.83|10885.83|11006.11|10886.11|11006.17|10886.17|11005.65|10885.65|10
1626753150000|2021-07-20 03:52:30|11006.15|10886.15|11006.49|10886.49|11007.16|10887.16|11005.63|10885.63|9
1626753160000|2021-07-20 03:52:40|11006.69|10886.69|11007.08|10887.08|11007.59|10887.59|11006.27|10886.27|10
1626753170000|2021-07-20 03:52:50|11006.99|10886.99|11007.11|10887.11|11007.3|10887.3|11006.93|10886.93|9
1626753180000|2021-07-20 03:53:00|11007.05|10887.05|11005.41|10885.41|11007.05|10887.05|11005.35|10885.35|10
1626753190000|2021-07-20 03:53:10|11005.38|10885.38|11004.4|10884.4|11005.52|10885.52|11004.4|10884.4|9
1626753200000|2021-07-20 03:53:20|11005.03|10885.03|11003.98|10883.98|11005.22|10885.22|11003.83|10883.83|10
1626753210000|2021-07-20 03:53:30|11004.06|10884.06|11005.15|10885.15|11005.46|10885.46|11004.06|10884.06|8
1626753220000|2021-07-20 03:53:40|11005.09|10885.09|11005.17|10885.17|11005.31|10885.31|11004.51|10884.51|10
1626753230000|2021-07-20 03:53:50|11005.09|10885.09|11004.1|10884.1|11005.14|10885.14|11004.05|10884.05|10
1626753240000|2021-07-20 03:54:00|11003.27|10883.27|11003.36|10883.36|11004.21|10884.21|11003.27|10883.27|10
1626753250000|2021-07-20 03:54:10|11003.17|10883.17|11003.39|10883.39|11003.6|10883.6|11003.17|10883.17|9
1626753260000|2021-07-20 03:54:20|11003.24|10883.24|11002.89|10882.89|11003.26|10883.26|11002.61|10882.61|9
1626753270000|2021-07-20 03:54:30|11002.61|10882.61|11004.61|10884.61|11004.8|10884.8|11002.55|10882.55|10
1626753280000|2021-07-20 03:54:40|11004.59|10884.59|11008.1|10888.1|11008.1|10888.1|11004.59|10884.59|10
1626753290000|2021-07-20 03:54:50|11008.35|10888.35|11006.86|10886.86|11008.35|10888.35|11006.45|10886.45|10
1626753300000|2021-07-20 03:55:00|11006.77|10886.77|11012.23|10892.23|11012.27|10892.27|11006.77|10886.77|10
1626753310000|2021-07-20 03:55:10|11012.27|10892.27|11014.88|10894.88|11014.88|10894.88|11012.09|10892.09|10
1626753320000|2021-07-20 03:55:20|11015.19|10895.19|11017.4|10897.4|11017.4|10897.4|11014.88|10894.88|10
1626753330000|2021-07-20 03:55:30|11017.53|10897.53|11022.61|10902.61|11022.61|10902.61|11017.53|10897.53|9
1626753340000|2021-07-20 03:55:40|11022.97|10902.97|11024.13|10904.13|11024.24|10904.24|11022.97|10902.97|10
1626753350000|2021-07-20 03:55:50|11024.37|10904.37|11025.81|10905.81|11025.96|10905.96|11024.37|10904.37|10
1626753360000|2021-07-20 03:56:00|11026.06|10906.06|11027.11|10907.11|11027.11|10907.11|11026.06|10906.06|10
1626753370000|2021-07-20 03:56:10|11027.19|10907.19|11030.27|10910.27|11030.27|10910.27|11027.19|10907.19|10
1626753380000|2021-07-20 03:56:20|11030.66|10910.66|11033.44|10913.44|11033.44|10913.44|11030.66|10910.66|10
1626753390000|2021-07-20 03:56:30|11033.91|10913.91|11033.08|10913.08|11034.58|10914.58|11033.07|10913.07|10
1626753400000|2021-07-20 03:56:40|11033.17|10913.17|11033.24|10913.24|11033.86|10913.86|11031.41|10911.41|10
1626753410000|2021-07-20 03:56:50|11032.67|10912.67|11028.77|10908.77|11033.53|10913.53|11028.77|10908.77|10
1626753420000|2021-07-20 03:57:00|11028.79|10908.79|11026.71|10906.71|11029.24|10909.24|11026.6|10906.6|9
1626753430000|2021-07-20 03:57:10|11026.6|10906.6|11026.35|10906.35|11027.4|10907.4|11025.71|10905.71|10
1626753440000|2021-07-20 03:57:20|11026.17|10906.17|11026.05|10906.05|11026.78|10906.78|11025.77|10905.77|10
1626753450000|2021-07-20 03:57:30|11026.23|10906.23|11024.22|10904.22|11027.64|10907.64|11024.22|10904.22|10
1626753460000|2021-07-20 03:57:40|11024|10904|11024.69|10904.69|11025.74|10905.74|11023.9|10903.9|9
1626753470000|2021-07-20 03:57:50|11024.54|10904.54|11022.1|10902.1|11024.55|10904.55|11021.79|10901.79|10
1626753480000|2021-07-20 03:58:00|11021.69|10901.69|11018.21|10898.21|11021.81|10901.81|11018.1|10898.1|10
1626753490000|2021-07-20 03:58:10|11018.27|10898.27|11016.35|10896.35|11019.51|10899.51|11016.35|10896.35|10
1626753500000|2021-07-20 03:58:20|11016.04|10896.04|11012.67|10892.67|11016.55|10896.55|11011.92|10891.92|10
1626753510000|2021-07-20 03:58:30|11012.84|10892.84|11010.93|10890.93|11012.84|10892.84|11010.85|10890.85|10
1626753520000|2021-07-20 03:58:40|11011.29|10891.29|11010.78|10890.78|11011.29|10891.29|11010.28|10890.28|10
1626753530000|2021-07-20 03:58:50|11011.06|10891.06|11011.52|10891.52|11011.54|10891.54|11010.91|10890.91|10
1626753540000|2021-07-20 03:59:00|11011.1|10891.1|11008.51|10888.51|11011.1|10891.1|11008.26|10888.26|10
1626753550000|2021-07-20 03:59:10|11008.89|10888.89|11008.4|10888.4|11008.96|10888.96|11008.4|10888.4|9
1626753560000|2021-07-20 03:59:20|11008.52|10888.52|11009.3|10889.3|11009.39|10889.39|11008.52|10888.52|9
1626753570000|2021-07-20 03:59:30|11009.69|10889.69|11009.61|10889.61|11011.33|10891.33|11009.61|10889.61|10
1626753580000|2021-07-20 03:59:40|11009.46|10889.46|11008.52|10888.52|11009.54|10889.54|11008.52|10888.52|10
1626753590000|2021-07-20 03:59:50|11008.79|10888.79|11007.64|10887.64|11009.32|10889.32|11007.64|10887.64|10
1626753600000|2021-07-20 04:00:00|11008.28|10888.28|11004.76|10884.76|11008.87|10888.87|11004.76|10884.76|10
1626753610000|2021-07-20 04:00:10|11004.34|10884.34|11006.26|10886.26|11006.26|10886.26|11002.27|10882.27|10
1626753620000|2021-07-20 04:00:20|11006.67|10886.67|11013.57|10893.57|11013.6|10893.6|11006.67|10886.67|10
1626753630000|2021-07-20 04:00:30|11014.97|10894.97|11019.03|10899.03|11019.03|10899.03|11014.82|10894.82|10
1626753640000|2021-07-20 04:00:40|11019.29|10899.29|11027.36|10907.36|11027.73|10907.73|11019.29|10899.29|9
1626753650000|2021-07-20 04:00:50|11027.81|10907.81|11030.68|10910.68|11030.68|10910.68|11027.68|10907.68|10
1626753660000|2021-07-20 04:01:00|11031.05|10911.05|11031.17|10911.17|11031.6|10911.6|11030.77|10910.77|10
1626753670000|2021-07-20 04:01:10|11030.77|10910.77|11032.83|10912.83|11032.83|10912.83|11028.55|10908.55|10
1626753680000|2021-07-20 04:01:20|11031.71|10911.71|11030.27|10910.27|11031.71|10911.71|11030.27|10910.27|10
1626753690000|2021-07-20 04:01:30|11030.44|10910.44|11031.68|10911.68|11031.68|10911.68|11030.06|10910.06|10
1626753700000|2021-07-20 04:01:40|11032.37|10912.37|11032.12|10912.12|11032.56|10912.56|11031.65|10911.65|10
1626753710000|2021-07-20 04:01:50|11032.73|10912.73|11032.97|10912.97|11034.34|10914.34|11032.34|10912.34|10
1626753720000|2021-07-20 04:02:00|11032.86|10912.86|11034.43|10914.43|11034.43|10914.43|11032.32|10912.32|9
1626753730000|2021-07-20 04:02:10|11034.63|10914.63|11035.7|10915.7|11035.7|10915.7|11033.35|10913.35|10
1626753740000|2021-07-20 04:02:20|11035.69|10915.69|11037.82|10917.82|11037.82|10917.82|11035.69|10915.69|10
1626753750000|2021-07-20 04:02:30|11037.67|10917.67|11041.15|10921.15|11041.15|10921.15|11037.67|10917.67|9
1626753760000|2021-07-20 04:02:40|11041.56|10921.56|11043.11|10923.11|11043.11|10923.11|11041.56|10921.56|10
1626753770000|2021-07-20 04:02:50|11044.3|10924.3|11043.86|10923.86|11044.3|10924.3|11043.05|10923.05|10
1626753780000|2021-07-20 04:03:00|11046.96|10926.96|11047.7|10927.7|11049.57|10929.57|11046.96|10926.96|10
1626753790000|2021-07-20 04:03:10|11047.93|10927.93|11045.09|10925.09|11047.93|10927.93|11045.09|10925.09|10
1626753800000|2021-07-20 04:03:20|11044.95|10924.95|11042.81|10922.81|11044.95|10924.95|11040.53|10920.53|10
1626753810000|2021-07-20 04:03:30|11042.68|10922.68|11043.4|10923.4|11043.4|10923.4|11042.56|10922.56|10
1626753820000|2021-07-20 04:03:40|11043.33|10923.33|11042.42|10922.42|11043.74|10923.74|11042.42|10922.42|10
1626753830000|2021-07-20 04:03:50|11042.31|10922.31|11042.85|10922.85|11043.49|10923.49|11042.31|10922.31|10
1626753840000|2021-07-20 04:04:00|11042.97|10922.97|11042.32|10922.32|11043.06|10923.06|11042.27|10922.27|9
1626753850000|2021-07-20 04:04:10|11042.28|10922.28|11043.7|10923.7|11043.7|10923.7|11042.28|10922.28|10
1626753860000|2021-07-20 04:04:20|11043.79|10923.79|11045|10925|11045|10925|11043.79|10923.79|10
1626753870000|2021-07-20 04:04:30|11044.87|10924.87|11044.87|10924.87|11044.98|10924.98|11044.39|10924.39|10
1626753880000|2021-07-20 04:04:40|11045.01|10925.01|11045.06|10925.06|11045.06|10925.06|11044.77|10924.77|9
1626753890000|2021-07-20 04:04:50|11044.4|10924.4|11042.75|10922.75|11044.4|10924.4|11042.75|10922.75|10
1626753900000|2021-07-20 04:05:00|11042.57|10922.57|11039.9|10919.9|11042.57|10922.57|11039.84|10919.84|10
1626753910000|2021-07-20 04:05:10|11039.49|10919.49|11037.51|10917.51|11039.49|10919.49|11037.51|10917.51|10
1626753920000|2021-07-20 04:05:20|11037.62|10917.62|11037.6|10917.6|11037.97|10917.97|11037.52|10917.52|10
1626753930000|2021-07-20 04:05:30|11037.35|10917.35|11037.73|10917.73|11038.36|10918.36|11037.35|10917.35|10
1626753940000|2021-07-20 04:05:40|11037.83|10917.83|11036.3|10916.3|11037.86|10917.86|11036.3|10916.3|10
1626753950000|2021-07-20 04:05:50|11035.78|10915.78|11032.91|10912.91|11035.82|10915.82|11032.53|10912.53|10
1626753960000|2021-07-20 04:06:00|11032.85|10912.85|11032.03|10912.03|11033.4|10913.4|11032.03|10912.03|9
1626753970000|2021-07-20 04:06:10|11032.01|10912.01|11026.78|10906.78|11032.01|10912.01|11026.78|10906.78|9
1626753980000|2021-07-20 04:06:20|11027.07|10907.07|11024.91|10904.91|11027.25|10907.25|11024.91|10904.91|10
1626753990000|2021-07-20 04:06:30|11025.79|10905.79|11023.14|10903.14|11025.79|10905.79|11023.14|10903.14|10
1626754000000|2021-07-20 04:06:40|11022.88|10902.88|11022.06|10902.06|11023.28|10903.28|11022.06|10902.06|10
1626754010000|2021-07-20 04:06:50|11021.91|10901.91|11022.41|10902.41|11022.92|10902.92|11021.6|10901.6|10
1626754020000|2021-07-20 04:07:00|11022.11|10902.11|11019.57|10899.57|11022.11|10902.11|11019.57|10899.57|10
1626754030000|2021-07-20 04:07:10|11018.74|10898.74|11020.05|10900.05|11020.2|10900.2|11018.56|10898.56|10
1626754040000|2021-07-20 04:07:20|11019.54|10899.54|11019.38|10899.38|11020.74|10900.74|11019.04|10899.04|10
1626754050000|2021-07-20 04:07:30|11019.4|10899.4|11019.46|10899.46|11020.19|10900.19|11019.3|10899.3|9
1626754060000|2021-07-20 04:07:40|11019.51|10899.51|11019.44|10899.44|11019.54|10899.54|11018.39|10898.39|10
1626754070000|2021-07-20 04:07:50|11019.43|10899.43|11018.55|10898.55|11019.56|10899.56|11018.55|10898.55|8
1626754080000|2021-07-20 04:08:00|11018.42|10898.42|11018.77|10898.77|11018.77|10898.77|11017.82|10897.82|10
1626754090000|2021-07-20 04:08:10|11018.69|10898.69|11018|10898|11020.01|10900.01|11018|10898|9
1626754100000|2021-07-20 04:08:20|11018.11|10898.11|11018.4|10898.4|11018.79|10898.79|11017.87|10897.87|10
1626754110000|2021-07-20 04:08:30|11017.45|10897.45|11016.65|10896.65|11017.84|10897.84|11016.53|10896.53|10
1626754120000|2021-07-20 04:08:40|11016.62|10896.62|11013.7|10893.7|11016.72|10896.72|11012.83|10892.83|10
1626754130000|2021-07-20 04:08:50|11013.42|10893.42|11011.82|10891.82|11013.42|10893.42|11011.16|10891.16|10
1626754140000|2021-07-20 04:09:00|11012|10892|11012.34|10892.34|11012.62|10892.62|11011.26|10891.26|10
1626754150000|2021-07-20 04:09:10|11012.74|10892.74|11012.44|10892.44|11013.06|10893.06|11011.65|10891.65|10
1626754160000|2021-07-20 04:09:20|11012.64|10892.64|11013.35|10893.35|11013.44|10893.44|11012.16|10892.16|10
1626754170000|2021-07-20 04:09:30|11012.91|10892.91|11014.3|10894.3|11014.3|10894.3|11012.91|10892.91|10
1626754180000|2021-07-20 04:09:40|11014.41|10894.41|11017.36|10897.36|11017.36|10897.36|11014.41|10894.41|10
1626754190000|2021-07-20 04:09:50|11017.68|10897.68|11017.68|10897.68|11017.87|10897.87|11016.87|10896.87|10
1626754200000|2021-07-20 04:10:00|11017.94|10897.94|11015.54|10895.54|11017.94|10897.94|11015.54|10895.54|10
1626754210000|2021-07-20 04:10:10|11015.59|10895.59|11015.26|10895.26|11015.65|10895.65|11015.15|10895.15|10
1626754220000|2021-07-20 04:10:20|11015.01|10895.01|11016.76|10896.76|11016.87|10896.87|11014.95|10894.95|10
1626754230000|2021-07-20 04:10:30|11017.09|10897.09|11017.12|10897.12|11017.2|10897.2|11016.16|10896.16|10
1626754240000|2021-07-20 04:10:40|11017.35|10897.35|11020.72|10900.72|11020.72|10900.72|11017.15|10897.15|10
1626754250000|2021-07-20 04:10:50|11020.83|10900.83|11019.85|10899.85|11020.9|10900.9|11019.85|10899.85|10
1626754260000|2021-07-20 04:11:00|11020.61|10900.61|11024.5|10904.5|11024.5|10904.5|11020.13|10900.13|10
1626754270000|2021-07-20 04:11:10|11024.92|10904.92|11026.21|10906.21|11026.3|10906.3|11024.92|10904.92|10
1626754280000|2021-07-20 04:11:20|11026.22|10906.22|11028.16|10908.16|11028.17|10908.17|11026.22|10906.22|10
1626754290000|2021-07-20 04:11:30|11028.5|10908.5|11028.68|10908.68|11029.15|10909.15|11028.4|10908.4|9
1626754300000|2021-07-20 04:11:40|11028.71|10908.71|11027.39|10907.39|11029.4|10909.4|11027.21|10907.21|10
1626754310000|2021-07-20 04:11:50|11027.15|10907.15|11027.75|10907.75|11027.75|10907.75|11026.3|10906.3|10
1626754320000|2021-07-20 04:12:00|11027.54|10907.54|11026.5|10906.5|11027.54|10907.54|11026.5|10906.5|10
1626754330000|2021-07-20 04:12:10|11025.55|10905.55|11025.95|10905.95|11026.11|10906.11|11025.16|10905.16|9
1626754340000|2021-07-20 04:12:20|11026.91|10906.91|11027.01|10907.01|11027.24|10907.24|11026.59|10906.59|10
1626754350000|2021-07-20 04:12:30|11027.09|10907.09|11025.6|10905.6|11027.18|10907.18|11025.41|10905.41|10
1626754360000|2021-07-20 04:12:40|11025.85|10905.85|11026.4|10906.4|11026.48|10906.48|11024.87|10904.87|10
1626754370000|2021-07-20 04:12:50|11026.6|10906.6|11024.64|10904.64|11026.6|10906.6|11024.64|10904.64|10
1626754380000|2021-07-20 04:13:00|11024.46|10904.46|11024.63|10904.63|11024.98|10904.98|11024.3|10904.3|10
1626754390000|2021-07-20 04:13:10|11024.61|10904.61|11024.66|10904.66|11024.99|10904.99|11024.61|10904.61|10
1626754400000|2021-07-20 04:13:20|11024.4|10904.4|11023.48|10903.48|11024.4|10904.4|11023.05|10903.05|9
1626754410000|2021-07-20 04:13:30|11023.09|10903.09|11022.05|10902.05|11023.21|10903.21|11022.05|10902.05|10
1626754420000|2021-07-20 04:13:40|11022.48|10902.48|11021.32|10901.32|11022.62|10902.62|11021.28|10901.28|10
1626754430000|2021-07-20 04:13:50|11021.43|10901.43|11019.91|10899.91|11021.43|10901.43|11019.81|10899.81|10
1626754440000|2021-07-20 04:14:00|11020.41|10900.41|11019.98|10899.98|11021.01|10901.01|11019.97|10899.97|10
1626754450000|2021-07-20 04:14:10|11020.16|10900.16|11020.84|10900.84|11020.87|10900.87|11019.89|10899.89|8
1626754460000|2021-07-20 04:14:20|11020.59|10900.59|11019.48|10899.48|11020.6|10900.6|11019.48|10899.48|10
1626754470000|2021-07-20 04:14:30|11019.31|10899.31|11018.54|10898.54|11019.33|10899.33|11018.54|10898.54|10
1626754480000|2021-07-20 04:14:40|11016.46|10896.46|11016.49|10896.49|11016.74|10896.74|11014.41|10894.41|10
1626754490000|2021-07-20 04:14:50|11016.68|10896.68|11015.12|10895.12|11017.3|10897.3|11015.12|10895.12|10
1626754500000|2021-07-20 04:15:00|11015.15|10895.15|11014.82|10894.82|11015.82|10895.82|11014.79|10894.79|10
1626754510000|2021-07-20 04:15:10|11013.97|10893.97|11015.27|10895.27|11015.27|10895.27|11013.9|10893.9|10
1626754520000|2021-07-20 04:15:20|11014.96|10894.96|11016.18|10896.18|11016.18|10896.18|11014.96|10894.96|9
1626754530000|2021-07-20 04:15:30|11016.06|10896.06|11016.87|10896.87|11016.87|10896.87|11015.9|10895.9|9
1626754540000|2021-07-20 04:15:40|11016.92|10896.92|11015.98|10895.98|11016.92|10896.92|11015.98|10895.98|10
1626754550000|2021-07-20 04:15:50|11015.96|10895.96|11017.03|10897.03|11017.03|10897.03|11015.96|10895.96|10
1626754560000|2021-07-20 04:16:00|11017.02|10897.02|11015.98|10895.98|11017.24|10897.24|11015.98|10895.98|9
1626754570000|2021-07-20 04:16:10|11015.87|10895.87|11014.13|10894.13|11015.87|10895.87|11013.78|10893.78|9
1626754580000|2021-07-20 04:16:20|11014.1|10894.1|11013.81|10893.81|11014.14|10894.14|11013.41|10893.41|10
1626754590000|2021-07-20 04:16:30|11013.78|10893.78|11013.91|10893.91|11014.03|10894.03|11013.2|10893.2|10
1626754600000|2021-07-20 04:16:40|11014|10894|11013.71|10893.71|11014.14|10894.14|11013.71|10893.71|8
1626754610000|2021-07-20 04:16:50|11013.61|10893.61|11012.26|10892.26|11013.7|10893.7|11012.26|10892.26|10
1626754620000|2021-07-20 04:17:00|11012.28|10892.28|11011.13|10891.13|11012.97|10892.97|11011.13|10891.13|10
1626754630000|2021-07-20 04:17:10|11011.14|10891.14|11010.95|10890.95|11011.14|10891.14|11009.46|10889.46|10
1626754640000|2021-07-20 04:17:20|11011.02|10891.02|11011.82|10891.82|11011.89|10891.89|11010.97|10890.97|10
1626754650000|2021-07-20 04:17:30|11011.62|10891.62|11010.28|10890.28|11011.65|10891.65|11010.28|10890.28|10
1626754660000|2021-07-20 04:17:40|11008.69|10888.69|11005.27|10885.27|11008.69|10888.69|11005.27|10885.27|10
1626754670000|2021-07-20 04:17:50|11004.53|10884.53|11003.43|10883.43|11004.96|10884.96|11003.43|10883.43|10
1626754680000|2021-07-20 04:18:00|11003|10883|11002.38|10882.38|11004.18|10884.18|11002.38|10882.38|10
1626754690000|2021-07-20 04:18:10|11002.02|10882.02|10999.22|10879.22|11002.34|10882.34|10998.91|10878.91|10
1626754700000|2021-07-20 04:18:20|10998.5|10878.5|10998.01|10878.01|10999.46|10879.46|10997.71|10877.71|10
1626754710000|2021-07-20 04:18:30|10997.4|10877.4|10997.47|10877.47|10998.24|10878.24|10997.4|10877.4|10
1626754720000|2021-07-20 04:18:40|10996.53|10876.53|10994.11|10874.11|10996.53|10876.53|10992.77|10872.77|10
1626754730000|2021-07-20 04:18:50|10994.51|10874.51|10997.72|10877.72|10997.72|10877.72|10994.51|10874.51|10
1626754740000|2021-07-20 04:19:00|10998.01|10878.01|10999.42|10879.42|11000.13|10880.13|10998.01|10878.01|10
1626754750000|2021-07-20 04:19:10|10999.43|10879.43|11000.71|10880.71|11000.71|10880.71|10999.43|10879.43|10
1626754760000|2021-07-20 04:19:20|11000.78|10880.78|11002.8|10882.8|11002.8|10882.8|11000.78|10880.78|10
1626754770000|2021-07-20 04:19:30|11004.19|10884.19|11005.18|10885.18|11006.53|10886.53|11004.19|10884.19|10
1626754780000|2021-07-20 04:19:40|11005.03|10885.03|11006.2|10886.2|11006.2|10886.2|11004.17|10884.17|10
1626754790000|2021-07-20 04:19:50|11006.59|10886.59|11010.44|10890.44|11010.44|10890.44|11006.59|10886.59|10
1626754800000|2021-07-20 04:20:00|11010.83|10890.83|11011.75|10891.75|11011.75|10891.75|11010.34|10890.34|10
1626754810000|2021-07-20 04:20:10|11011.62|10891.62|11012.6|10892.6|11012.6|10892.6|11011.28|10891.28|10
1626754820000|2021-07-20 04:20:20|11013|10893|11019.4|10899.4|11019.4|10899.4|11013|10893|10
1626754830000|2021-07-20 04:20:30|11019.25|10899.25|11019.66|10899.66|11019.66|10899.66|11018.46|10898.46|9
1626754840000|2021-07-20 04:20:40|11019.72|10899.72|11019.86|10899.86|11020.2|10900.2|11019.61|10899.61|9
1626754850000|2021-07-20 04:20:50|11020.17|10900.17|11019.94|10899.94|11020.68|10900.68|11019.39|10899.39|10
1626754860000|2021-07-20 04:21:00|11020.21|10900.21|11021.89|10901.89|11021.9|10901.9|11020.1|10900.1|10
1626754870000|2021-07-20 04:21:10|11022.26|10902.26|11023.16|10903.16|11023.17|10903.17|11022.12|10902.12|10
1626754880000|2021-07-20 04:21:20|11022.81|10902.81|11024.35|10904.35|11024.47|10904.47|11022.01|10902.01|10
1626754890000|2021-07-20 04:21:30|11024.51|10904.51|11029.18|10909.18|11029.18|10909.18|11024.51|10904.51|9
1626754900000|2021-07-20 04:21:40|11029.43|10909.43|11030.3|10910.3|11030.5|10910.5|11029.43|10909.43|10
1626754910000|2021-07-20 04:21:50|11030.97|10910.97|11031.31|10911.31|11031.75|10911.75|11030.22|10910.22|9
1626754920000|2021-07-20 04:22:00|11031.25|10911.25|11029.33|10909.33|11031.31|10911.31|11029.28|10909.28|10
1626754930000|2021-07-20 04:22:10|11028.12|10908.12|11030.44|10910.44|11030.44|10910.44|11028.12|10908.12|10
1626754940000|2021-07-20 04:22:20|11030.57|10910.57|11030.3|10910.3|11030.64|10910.64|11029.89|10909.89|10
1626754950000|2021-07-20 04:22:30|11030.21|10910.21|11028.4|10908.4|11030.21|10910.21|11028.4|10908.4|9
1626754960000|2021-07-20 04:22:40|11027.94|10907.94|11026.2|10906.2|11027.94|10907.94|11026.2|10906.2|10
1626754970000|2021-07-20 04:22:50|11025.51|10905.51|11022.15|10902.15|11025.51|10905.51|11021.38|10901.38|10
1626754980000|2021-07-20 04:23:00|11022.27|10902.27|11020.75|10900.75|11022.52|10902.52|11020.75|10900.75|10
1626754990000|2021-07-20 04:23:10|11020.56|10900.56|11016.55|10896.55|11020.56|10900.56|11016.55|10896.55|10
1626755000000|2021-07-20 04:23:20|11016.74|10896.74|11015.66|10895.66|11016.74|10896.74|11015.66|10895.66|7
1626755010000|2021-07-20 04:23:30|11015.49|10895.49|11004.18|10884.18|11015.49|10895.49|11004.18|10884.18|10
1626755020000|2021-07-20 04:23:40|11001.94|10881.94|11000.42|10880.42|11001.94|10881.94|10999.66|10879.66|10
1626755030000|2021-07-20 04:23:50|10999.76|10879.76|11001.46|10881.46|11001.46|10881.46|10999.36|10879.36|10
1626755040000|2021-07-20 04:24:00|11001.48|10881.48|11003.02|10883.02|11003.02|10883.02|11001.45|10881.45|10
1626755050000|2021-07-20 04:24:10|11002.18|10882.18|11004.62|10884.62|11004.62|10884.62|11002.18|10882.18|10
1626755060000|2021-07-20 04:24:20|11004.83|10884.83|11003.35|10883.35|11004.94|10884.94|11002.8|10882.8|10
1626755070000|2021-07-20 04:24:30|11003.36|10883.36|11002.79|10882.79|11003.36|10883.36|11001.55|10881.55|10
1626755080000|2021-07-20 04:24:40|11002.81|10882.81|11003.5|10883.5|11003.5|10883.5|11002.78|10882.78|9
1626755090000|2021-07-20 04:24:50|11003.06|10883.06|11004.75|10884.75|11004.75|10884.75|11003.06|10883.06|10
1626755100000|2021-07-20 04:25:00|11004.96|10884.96|11007.99|10887.99|11007.99|10887.99|11004.96|10884.96|10
1626755110000|2021-07-20 04:25:10|11007.68|10887.68|11007.79|10887.79|11008.23|10888.23|11006.78|10886.78|10
1626755120000|2021-07-20 04:25:20|11007.66|10887.66|11006.61|10886.61|11007.82|10887.82|11006.61|10886.61|10
1626755130000|2021-07-20 04:25:30|11006.46|10886.46|11005.07|10885.07|11007.14|10887.14|11005.07|10885.07|9
1626755140000|2021-07-20 04:25:40|11004.57|10884.57|11002.79|10882.79|11004.57|10884.57|11001.98|10881.98|10
1626755150000|2021-07-20 04:25:50|11003.19|10883.19|11002.67|10882.67|11003.51|10883.51|11002.44|10882.44|10
1626755160000|2021-07-20 04:26:00|11002.46|10882.46|11003.09|10883.09|11003.22|10883.22|11002.46|10882.46|10
1626755170000|2021-07-20 04:26:10|11003.2|10883.2|11001.51|10881.51|11003.2|10883.2|11001.51|10881.51|10
1626755180000|2021-07-20 04:26:20|11001.42|10881.42|10997.92|10877.92|11001.42|10881.42|10997.92|10877.92|10
1626755190000|2021-07-20 04:26:30|10997.93|10877.93|10995.64|10875.64|10997.93|10877.93|10995.64|10875.64|10
1626755200000|2021-07-20 04:26:40|10995.53|10875.53|10994.81|10874.81|10995.53|10875.53|10993.87|10873.87|10
1626755210000|2021-07-20 04:26:50|10995.05|10875.05|10996.1|10876.1|10996.28|10876.28|10995.05|10875.05|8
1626755220000|2021-07-20 04:27:00|10996.02|10876.02|10994.92|10874.92|10996.11|10876.11|10994.92|10874.92|9
1626755230000|2021-07-20 04:27:10|10994.39|10874.39|10995.12|10875.12|10995.12|10875.12|10993.82|10873.82|9
1626755240000|2021-07-20 04:27:20|10995.27|10875.27|10995.01|10875.01|10995.27|10875.27|10993.99|10873.99|10
1626755250000|2021-07-20 04:27:30|10995.07|10875.07|10993.69|10873.69|10995.13|10875.13|10993.44|10873.44|10
1626755260000|2021-07-20 04:27:40|10993.9|10873.9|10995.85|10875.85|10995.85|10875.85|10993.9|10873.9|10
1626755270000|2021-07-20 04:27:50|10996.37|10876.37|10996.16|10876.16|10996.37|10876.37|10996.15|10876.15|10
1626755280000|2021-07-20 04:28:00|10995.1|10875.1|10996.23|10876.23|10996.23|10876.23|10994.37|10874.37|10
1626755290000|2021-07-20 04:28:10|10996.42|10876.42|10992.59|10872.59|10996.42|10876.42|10992.59|10872.59|10
1626755300000|2021-07-20 04:28:20|10993.93|10873.93|10993.66|10873.66|10994.36|10874.36|10993.3|10873.3|10
1626755310000|2021-07-20 04:28:30|10992.5|10872.5|10991.54|10871.54|10992.5|10872.5|10990.46|10870.46|10
1626755320000|2021-07-20 04:28:40|10991.36|10871.36|10989.79|10869.79|10991.36|10871.36|10988.84|10868.84|10
1626755330000|2021-07-20 04:28:50|10989.62|10869.62|10990.53|10870.53|10990.95|10870.95|10988.83|10868.83|10
1626755340000|2021-07-20 04:29:00|10990.69|10870.69|10990.84|10870.84|10990.97|10870.97|10990.59|10870.59|10
1626755350000|2021-07-20 04:29:10|10990.71|10870.71|10989.53|10869.53|10991.07|10871.07|10989.07|10869.07|9
1626755360000|2021-07-20 04:29:20|10989.7|10869.7|10989.86|10869.86|10989.86|10869.86|10989.61|10869.61|8
1626755370000|2021-07-20 04:29:30|10990.73|10870.73|10992.25|10872.25|10992.35|10872.35|10990.71|10870.71|10
1626755380000|2021-07-20 04:29:40|10991.87|10871.87|10989.29|10869.29|10991.87|10871.87|10989.09|10869.09|10
1626755390000|2021-07-20 04:29:50|10989.51|10869.51|10989.99|10869.99|10991.44|10871.44|10989.51|10869.51|9
1626755400000|2021-07-20 04:30:00|10989.98|10869.98|10986.26|10866.26|10990.2|10870.2|10986.26|10866.26|10
1626755410000|2021-07-20 04:30:10|10986|10866|10981.03|10861.03|10986.08|10866.08|10981.03|10861.03|10
1626755420000|2021-07-20 04:30:20|10981.52|10861.52|10981|10861|10981.52|10861.52|10980.58|10860.58|10
1626755430000|2021-07-20 04:30:30|10981.24|10861.24|10978.15|10858.15|10981.24|10861.24|10978.15|10858.15|10
1626755440000|2021-07-20 04:30:40|10977.38|10857.38|10976.25|10856.25|10977.76|10857.76|10975.43|10855.43|10
1626755450000|2021-07-20 04:30:50|10976.31|10856.31|10978.35|10858.35|10978.51|10858.51|10976.31|10856.31|10
1626755460000|2021-07-20 04:31:00|10977.21|10857.21|10975.87|10855.87|10978.15|10858.15|10975.87|10855.87|10
1626755470000|2021-07-20 04:31:10|10977.47|10857.47|10975.5|10855.5|10977.47|10857.47|10975.25|10855.25|10
1626755480000|2021-07-20 04:31:20|10976.67|10856.67|10982.7|10862.7|10982.7|10862.7|10976.67|10856.67|10
1626755490000|2021-07-20 04:31:30|10983.03|10863.03|10985.97|10865.97|10986|10866|10983.03|10863.03|10
1626755500000|2021-07-20 04:31:40|10985.91|10865.91|10986.53|10866.53|10986.62|10866.62|10985.88|10865.88|10
1626755510000|2021-07-20 04:31:50|10987.9|10867.9|10989.55|10869.55|10989.55|10869.55|10986.35|10866.35|10
1626755520000|2021-07-20 04:32:00|10989.33|10869.33|10989.72|10869.72|10989.72|10869.72|10988.72|10868.72|10
1626755530000|2021-07-20 04:32:10|10989.6|10869.6|10991.61|10871.61|10991.61|10871.61|10989.6|10869.6|9
1626755540000|2021-07-20 04:32:20|10991.96|10871.96|10992.07|10872.07|10992.25|10872.25|10991.96|10871.96|10
1626755550000|2021-07-20 04:32:30|10992.15|10872.15|10993.61|10873.61|10993.61|10873.61|10992.15|10872.15|10
1626755560000|2021-07-20 04:32:40|10993.6|10873.6|10995.58|10875.58|10995.58|10875.58|10992.7|10872.7|10
1626755570000|2021-07-20 04:32:50|10995.57|10875.57|10994.47|10874.47|10995.66|10875.66|10994|10874|10
1626755580000|2021-07-20 04:33:00|10994.48|10874.48|10994.82|10874.82|10995.15|10875.15|10994.48|10874.48|10
1626755590000|2021-07-20 04:33:10|10994.74|10874.74|10996.95|10876.95|10996.95|10876.95|10994.74|10874.74|10
1626755600000|2021-07-20 04:33:20|10997.19|10877.19|10997.48|10877.48|10997.55|10877.55|10996.64|10876.64|10
1626755610000|2021-07-20 04:33:30|10997.28|10877.28|10998.24|10878.24|10998.83|10878.83|10996.52|10876.52|10
1626755620000|2021-07-20 04:33:40|10998.51|10878.51|11009.02|10889.02|11009.02|10889.02|10998.51|10878.51|10
1626755630000|2021-07-20 04:33:50|11009.15|10889.15|11017.22|10897.22|11017.22|10897.22|11009.15|10889.15|10
1626755640000|2021-07-20 04:34:00|11017.41|10897.41|11022.34|10902.34|11022.34|10902.34|11017.41|10897.41|10
1626755650000|2021-07-20 04:34:10|11022.21|10902.21|11024.11|10904.11|11024.11|10904.11|11022.16|10902.16|10
1626755660000|2021-07-20 04:34:20|11024.77|10904.77|11024.59|10904.59|11025.62|10905.62|11024.31|10904.31|10
1626755670000|2021-07-20 04:34:30|11023.89|10903.89|11022.54|10902.54|11023.89|10903.89|11022.19|10902.19|10
1626755680000|2021-07-20 04:34:40|11022.11|10902.11|11019.21|10899.21|11022.11|10902.11|11019.21|10899.21|10
1626755690000|2021-07-20 04:34:50|11018.67|10898.67|11019.62|10899.62|11019.62|10899.62|11018.07|10898.07|10
1626755700000|2021-07-20 04:35:00|11019.39|10899.39|11017.19|10897.19|11019.4|10899.4|11017.19|10897.19|10
1626755710000|2021-07-20 04:35:10|11017.08|10897.08|11017.45|10897.45|11018.27|10898.27|11017.08|10897.08|10
1626755720000|2021-07-20 04:35:20|11017.46|10897.46|11016.26|10896.26|11017.46|10897.46|11015.43|10895.43|10
1626755730000|2021-07-20 04:35:30|11016.49|10896.49|11017.06|10897.06|11017.28|10897.28|11016.49|10896.49|9
1626755740000|2021-07-20 04:35:40|11017.18|10897.18|11016.39|10896.39|11017.66|10897.66|11016.37|10896.37|10
1626755750000|2021-07-20 04:35:50|11016.37|10896.37|11013.47|10893.47|11016.37|10896.37|11013.47|10893.47|10
1626755760000|2021-07-20 04:36:00|11013.45|10893.45|11012.96|10892.96|11013.45|10893.45|11012.35|10892.35|10
1626755770000|2021-07-20 04:36:10|11012.97|10892.97|11014.94|10894.94|11014.94|10894.94|11012.79|10892.79|10
1626755780000|2021-07-20 04:36:20|11015.76|10895.76|11017.25|10897.25|11017.25|10897.25|11015.44|10895.44|10
1626755790000|2021-07-20 04:36:30|11017.82|10897.82|11019.67|10899.67|11019.67|10899.67|11017.82|10897.82|10
1626755800000|2021-07-20 04:36:40|11019.47|10899.47|11019.87|10899.87|11019.87|10899.87|11018.22|10898.22|10
1626755810000|2021-07-20 04:36:50|11020.6|10900.6|11020.36|10900.36|11021.16|10901.16|11020.36|10900.36|10
1626755820000|2021-07-20 04:37:00|11020.39|10900.39|11022.09|10902.09|11022.09|10902.09|11020.37|10900.37|9
1626755830000|2021-07-20 04:37:10|11022.07|10902.07|11024.52|10904.52|11024.69|10904.69|11022.07|10902.07|10
1626755840000|2021-07-20 04:37:20|11025.46|10905.46|11025.86|10905.86|11025.93|10905.93|11025.15|10905.15|9
1626755850000|2021-07-20 04:37:30|11025.91|10905.91|11029.01|10909.01|11029.01|10909.01|11025.91|10905.91|10
1626755860000|2021-07-20 04:37:40|11029|10909|11034.31|10914.31|11034.31|10914.31|11029|10909|10
1626755870000|2021-07-20 04:37:50|11034.61|10914.61|11036.69|10916.69|11036.69|10916.69|11034.61|10914.61|10
1626755880000|2021-07-20 04:38:00|11037.35|10917.35|11043.6|10923.6|11044.12|10924.12|11037.35|10917.35|10
1626755890000|2021-07-20 04:38:10|11043.92|10923.92|11044.91|10924.91|11044.91|10924.91|11043.92|10923.92|9
1626755900000|2021-07-20 04:38:20|11044.96|10924.96|11047.2|10927.2|11047.2|10927.2|11044.96|10924.96|10
1626755910000|2021-07-20 04:38:30|11047.03|10927.03|11048.41|10928.41|11048.73|10928.73|11047.03|10927.03|9
1626755920000|2021-07-20 04:38:40|11048.25|10928.25|11047.13|10927.13|11048.25|10928.25|11046.96|10926.96|10
1626755930000|2021-07-20 04:38:50|11047.2|10927.2|11047.61|10927.61|11047.75|10927.75|11046.89|10926.89|10
1626755940000|2021-07-20 04:39:00|11047.63|10927.63|11050.38|10930.38|11050.38|10930.38|11047.63|10927.63|10
1626755950000|2021-07-20 04:39:10|11051.43|10931.43|11052.48|10932.48|11052.48|10932.48|11050.53|10930.53|9
1626755960000|2021-07-20 04:39:20|11052.36|10932.36|11053.52|10933.52|11053.68|10933.68|11052.36|10932.36|9
1626755970000|2021-07-20 04:39:30|11053.64|10933.64|11054.29|10934.29|11055.22|10935.22|11053.64|10933.64|10
1626755980000|2021-07-20 04:39:40|11054.41|10934.41|11063.18|10943.18|11063.18|10943.18|11054.41|10934.41|10
1626755990000|2021-07-20 04:39:50|11064.93|10944.93|11076.38|10956.38|11076.38|10956.38|11064.93|10944.93|10
1626756000000|2021-07-20 04:40:00|11076.35|10956.35|11084.48|10964.48|11084.48|10964.48|11076.35|10956.35|10
1626756010000|2021-07-20 04:40:10|11086.37|10966.37|11091.36|10971.36|11091.66|10971.66|11086.37|10966.37|10
1626756020000|2021-07-20 04:40:20|11091.11|10971.11|11088.96|10968.96|11092.77|10972.77|11088.53|10968.53|9
1626756030000|2021-07-20 04:40:30|11089.03|10969.03|11103.54|10983.54|11103.54|10983.54|11089.03|10969.03|10
1626756040000|2021-07-20 04:40:40|11108.47|10988.47|11116.65|10996.65|11116.65|10996.65|11108.47|10988.47|10
1626756050000|2021-07-20 04:40:50|11116.08|10996.08|11120.37|11000.37|11120.37|11000.37|11116.08|10996.08|10
1626756060000|2021-07-20 04:41:00|11121.32|11001.32|11129.16|11009.16|11129.16|11009.16|11120.62|11000.62|10
1626756070000|2021-07-20 04:41:10|11131.06|11011.06|11132.64|11012.64|11133.62|11013.62|11130.68|11010.68|10
1626756080000|2021-07-20 04:41:20|11132.4|11012.4|11128.62|11008.62|11132.4|11012.4|11127.42|11007.42|10
1626756090000|2021-07-20 04:41:30|11128.44|11008.44|11133.49|11013.49|11133.49|11013.49|11128.31|11008.31|10
1626756100000|2021-07-20 04:41:40|11133.91|11013.91|11137.02|11017.02|11137.02|11017.02|11133.85|11013.85|10
1626756110000|2021-07-20 04:41:50|11136.72|11016.72|11138.01|11018.01|11138.55|11018.55|11136.72|11016.72|10
1626756120000|2021-07-20 04:42:00|11137.68|11017.68|11135.79|11015.79|11137.68|11017.68|11135.79|11015.79|9
1626756130000|2021-07-20 04:42:10|11135.32|11015.32|11132.3|11012.3|11135.32|11015.32|11132.18|11012.18|10
1626756140000|2021-07-20 04:42:20|11132.4|11012.4|11130.86|11010.86|11133.76|11013.76|11130.86|11010.86|10
1626756150000|2021-07-20 04:42:30|11130.4|11010.4|11130.07|11010.07|11131.53|11011.53|11129.95|11009.95|9
1626756160000|2021-07-20 04:42:40|11129.95|11009.95|11128.14|11008.14|11130.38|11010.38|11128.14|11008.14|10
1626756170000|2021-07-20 04:42:50|11128.06|11008.06|11125.17|11005.17|11128.06|11008.06|11125.17|11005.17|10
1626756180000|2021-07-20 04:43:00|11123.21|11003.21|11120.33|11000.33|11124.29|11004.29|11120.33|11000.33|10
1626756190000|2021-07-20 04:43:10|11119.99|10999.99|11118.28|10998.28|11120.11|11000.11|11118.28|10998.28|10
1626756200000|2021-07-20 04:43:20|11118.18|10998.18|11113.23|10993.23|11118.29|10998.29|11113.23|10993.23|9
1626756210000|2021-07-20 04:43:30|11113.93|10993.93|11111.95|10991.95|11113.93|10993.93|11111.19|10991.19|10
1626756220000|2021-07-20 04:43:40|11111.31|10991.31|11106.78|10986.78|11111.31|10991.31|11106.78|10986.78|10
1626756230000|2021-07-20 04:43:50|11106.46|10986.46|11103.94|10983.94|11106.46|10986.46|11103.66|10983.66|10
1626756240000|2021-07-20 04:44:00|11103.76|10983.76|11100.81|10980.81|11103.86|10983.86|11100.81|10980.81|10
1626756250000|2021-07-20 04:44:10|11100.88|10980.88|11099.75|10979.75|11100.88|10980.88|11099.6|10979.6|10
1626756260000|2021-07-20 04:44:20|11100.09|10980.09|11101.45|10981.45|11101.45|10981.45|11099.37|10979.37|10
1626756270000|2021-07-20 04:44:30|11101.71|10981.71|11099.55|10979.55|11101.71|10981.71|11099.55|10979.55|10
1626756280000|2021-07-20 04:44:40|11099.51|10979.51|11098.21|10978.21|11099.51|10979.51|11097.86|10977.86|10
1626756290000|2021-07-20 04:44:50|11097.28|10977.28|11097.27|10977.27|11097.47|10977.47|11096.77|10976.77|10
1626756300000|2021-07-20 04:45:00|11096.54|10976.54|11099.12|10979.12|11099.12|10979.12|11096.47|10976.47|10
1626756310000|2021-07-20 04:45:10|11099.7|10979.7|11100.31|10980.31|11100.31|10980.31|11099.36|10979.36|10
1626756320000|2021-07-20 04:45:20|11100.88|10980.88|11103.97|10983.97|11105.48|10985.48|11100.88|10980.88|10
1626756330000|2021-07-20 04:45:30|11104.48|10984.48|11105.82|10985.82|11105.82|10985.82|11104.48|10984.48|10
1626756340000|2021-07-20 04:45:40|11106.18|10986.18|11107.96|10987.96|11107.96|10987.96|11106.18|10986.18|10
1626756350000|2021-07-20 04:45:50|11107.89|10987.89|11099.97|10979.97|11107.89|10987.89|11099.97|10979.97|8
1626756360000|2021-07-20 04:46:00|11099.88|10979.88|11097.39|10977.39|11099.88|10979.88|11096.78|10976.78|9
1626756370000|2021-07-20 04:46:10|11097.22|10977.22|11095.97|10975.97|11097.22|10977.22|11095.81|10975.81|10
1626756380000|2021-07-20 04:46:20|11095.61|10975.61|11096.91|10976.91|11096.91|10976.91|11095.54|10975.54|10
1626756390000|2021-07-20 04:46:30|11096.97|10976.97|11096.25|10976.25|11097.25|10977.25|11096.22|10976.22|10
1626756400000|2021-07-20 04:46:40|11095.48|10975.48|11093.78|10973.78|11095.48|10975.48|11093.78|10973.78|10
1626756410000|2021-07-20 04:46:50|11093.19|10973.19|11092.08|10972.08|11093.27|10973.27|11092.08|10972.08|10
1626756420000|2021-07-20 04:47:00|11092.17|10972.17|11091.3|10971.3|11092.94|10972.94|11091.3|10971.3|10
1626756430000|2021-07-20 04:47:10|11091.16|10971.16|11091.25|10971.25|11092.01|10972.01|11091.16|10971.16|10
1626756440000|2021-07-20 04:47:20|11091.34|10971.34|11091.02|10971.02|11092.28|10972.28|11091.02|10971.02|10
1626756450000|2021-07-20 04:47:30|11090.78|10970.78|11089.06|10969.06|11090.82|10970.82|11089.06|10969.06|10
1626756460000|2021-07-20 04:47:40|11089.73|10969.73|11089.21|10969.21|11089.73|10969.73|11089.12|10969.12|10
1626756470000|2021-07-20 04:47:50|11089.26|10969.26|11088.56|10968.56|11089.26|10969.26|11087.49|10967.49|9
1626756480000|2021-07-20 04:48:00|11088.94|10968.94|11088.02|10968.02|11088.95|10968.95|11088|10968|9
1626756490000|2021-07-20 04:48:10|11087.72|10967.72|11084.88|10964.88|11087.72|10967.72|11084.88|10964.88|10
1626756500000|2021-07-20 04:48:20|11085.06|10965.06|11082.11|10962.11|11085.06|10965.06|11082.11|10962.11|10
1626756510000|2021-07-20 04:48:30|11082.59|10962.59|11081.24|10961.24|11082.59|10962.59|11081.24|10961.24|10
1626756520000|2021-07-20 04:48:40|11080.6|10960.6|11079.92|10959.92|11080.6|10960.6|11079.88|10959.88|10
1626756530000|2021-07-20 04:48:50|11079.38|10959.38|11079.43|10959.43|11079.57|10959.57|11079.02|10959.02|10
1626756540000|2021-07-20 04:49:00|11079.42|10959.42|11078.56|10958.56|11079.42|10959.42|11078.54|10958.54|10
1626756550000|2021-07-20 04:49:10|11078.45|10958.45|11077.06|10957.06|11078.59|10958.59|11077.06|10957.06|10
1626756560000|2021-07-20 04:49:20|11075.64|10955.64|11075.7|10955.7|11076.52|10956.52|11075.28|10955.28|10
1626756570000|2021-07-20 04:49:30|11075.67|10955.67|11072.25|10952.25|11075.67|10955.67|11072.25|10952.25|10
1626756580000|2021-07-20 04:49:40|11071.74|10951.74|11071.63|10951.63|11072.27|10952.27|11071.5|10951.5|10
1626756590000|2021-07-20 04:49:50|11071.26|10951.26|11070.78|10950.78|11071.26|10951.26|11070.62|10950.62|10
1626756600000|2021-07-20 04:50:00|11070.98|10950.98|11071.63|10951.63|11071.63|10951.63|11070.16|10950.16|10
1626756610000|2021-07-20 04:50:10|11072.02|10952.02|11071.38|10951.38|11072.21|10952.21|11071.16|10951.16|10
1626756620000|2021-07-20 04:50:20|11071.08|10951.08|11069.63|10949.63|11071.08|10951.08|11069.63|10949.63|10
1626756630000|2021-07-20 04:50:30|11069.3|10949.3|11065.72|10945.72|11069.3|10949.3|11065.72|10945.72|10
1626756640000|2021-07-20 04:50:40|11065.42|10945.42|11064.98|10944.98|11065.42|10945.42|11064.92|10944.92|10
1626756650000|2021-07-20 04:50:50|11064.78|10944.78|11064.35|10944.35|11064.78|10944.78|11063.8|10943.8|10
1626756660000|2021-07-20 04:51:00|11064.37|10944.37|11063.68|10943.68|11064.82|10944.82|11063.68|10943.68|10
1626756670000|2021-07-20 04:51:10|11063.65|10943.65|11059.69|10939.69|11063.65|10943.65|11059.69|10939.69|10
1626756680000|2021-07-20 04:51:20|11059.88|10939.88|11058.58|10938.58|11059.88|10939.88|11058.04|10938.04|10
1626756690000|2021-07-20 04:51:30|11058.55|10938.55|11059.58|10939.58|11060.05|10940.05|11058.41|10938.41|10
1626756700000|2021-07-20 04:51:40|11059.23|10939.23|11058.25|10938.25|11059.23|10939.23|11058.25|10938.25|10
1626756710000|2021-07-20 04:51:50|11056.38|10936.38|11055.28|10935.28|11056.38|10936.38|11055.23|10935.23|10
1626756720000|2021-07-20 04:52:00|11055.29|10935.29|11056.12|10936.12|11056.18|10936.18|11055.28|10935.28|10
1626756730000|2021-07-20 04:52:10|11055.66|10935.66|11055.95|10935.95|11055.95|10935.95|11055.48|10935.48|10
1626756740000|2021-07-20 04:52:20|11055.88|10935.88|11060.5|10940.5|11060.5|10940.5|11055.88|10935.88|10
1626756750000|2021-07-20 04:52:30|11059.94|10939.94|11058.31|10938.31|11059.94|10939.94|11058.31|10938.31|10
1626756760000|2021-07-20 04:52:40|11058.21|10938.21|11059.05|10939.05|11059.41|10939.41|11058.21|10938.21|10
1626756770000|2021-07-20 04:52:50|11059.19|10939.19|11056.58|10936.58|11059.19|10939.19|11056.26|10936.26|10
1626756780000|2021-07-20 04:53:00|11056.69|10936.69|11056.82|10936.82|11056.85|10936.85|11055.76|10935.76|10
1626756790000|2021-07-20 04:53:10|11057.06|10937.06|11057.5|10937.5|11057.64|10937.64|11057.06|10937.06|9
1626756800000|2021-07-20 04:53:20|11057.01|10937.01|11056.75|10936.75|11057.57|10937.57|11056.38|10936.38|9
1626756810000|2021-07-20 04:53:30|11056.82|10936.82|11057.74|10937.74|11057.95|10937.95|11056.67|10936.67|10
1626756820000|2021-07-20 04:53:40|11057.39|10937.39|11056.7|10936.7|11057.39|10937.39|11056.56|10936.56|9
1626756830000|2021-07-20 04:53:50|11057|10937|11057.35|10937.35|11057.52|10937.52|11056.97|10936.97|9
1626756840000|2021-07-20 04:54:00|11057.42|10937.42|11057.87|10937.87|11058.38|10938.38|11057.42|10937.42|10
1626756850000|2021-07-20 04:54:10|11057.93|10937.93|11060.47|10940.47|11060.81|10940.81|11057.93|10937.93|10
1626756860000|2021-07-20 04:54:20|11059.89|10939.89|11058.8|10938.8|11059.89|10939.89|11058.8|10938.8|10
1626756870000|2021-07-20 04:54:30|11058.36|10938.36|11063.36|10943.36|11063.36|10943.36|11058.36|10938.36|10
1626756880000|2021-07-20 04:54:40|11063.94|10943.94|11065.64|10945.64|11069.21|10949.21|11063.94|10943.94|10
1626756890000|2021-07-20 04:54:50|11065.74|10945.74|11070.78|10950.78|11070.78|10950.78|11065.74|10945.74|9
1626756900000|2021-07-20 04:55:00|11071.87|10951.87|11070.54|10950.54|11072.4|10952.4|11070.54|10950.54|10
1626756910000|2021-07-20 04:55:10|11070.58|10950.58|11065.04|10945.04|11070.58|10950.58|11064.88|10944.88|10
1626756920000|2021-07-20 04:55:20|11065.01|10945.01|11063.61|10943.61|11065.13|10945.13|11062.61|10942.61|10
1626756930000|2021-07-20 04:55:30|11063.59|10943.59|11058.98|10938.98|11063.59|10943.59|11058.98|10938.98|10
1626756940000|2021-07-20 04:55:40|11058.86|10938.86|11055.25|10935.25|11058.86|10938.86|11055.25|10935.25|10
1626756950000|2021-07-20 04:55:50|11054.86|10934.86|11054.65|10934.65|11055.11|10935.11|11054.03|10934.03|10
1626756960000|2021-07-20 04:56:00|11055.46|10935.46|11054.74|10934.74|11055.56|10935.56|11051.88|10931.88|9
1626756970000|2021-07-20 04:56:10|11054.65|10934.65|11051.86|10931.86|11054.98|10934.98|11051.86|10931.86|10
1626756980000|2021-07-20 04:56:20|11051.72|10931.72|11050.43|10930.43|11051.76|10931.76|11050.43|10930.43|10
1626756990000|2021-07-20 04:56:30|11050.29|10930.29|11049.57|10929.57|11050.33|10930.33|11049.57|10929.57|9
1626757000000|2021-07-20 04:56:40|11050.39|10930.39|11048.84|10928.84|11050.39|10930.39|11048.84|10928.84|10
1626757010000|2021-07-20 04:56:50|11048.8|10928.8|11047.8|10927.8|11049.9|10929.9|11047.48|10927.48|9
1626757020000|2021-07-20 04:57:00|11047.44|10927.44|11047.16|10927.16|11047.88|10927.88|11047.16|10927.16|9
1626757030000|2021-07-20 04:57:10|11047.2|10927.2|11046.17|10926.17|11047.23|10927.23|11046.17|10926.17|10
1626757040000|2021-07-20 04:57:20|11046.12|10926.12|11046.12|10926.12|11047.02|10927.02|11045.65|10925.65|10
1626757050000|2021-07-20 04:57:30|11047.29|10927.29|11047.36|10927.36|11047.38|10927.38|11045.84|10925.84|10
1626757060000|2021-07-20 04:57:40|11047.04|10927.04|11047.79|10927.79|11047.84|10927.84|11046.69|10926.69|10
1626757070000|2021-07-20 04:57:50|11047.85|10927.85|11046.14|10926.14|11047.85|10927.85|11046.14|10926.14|10
1626757080000|2021-07-20 04:58:00|11046.03|10926.03|11043.59|10923.59|11046.22|10926.22|11043.59|10923.59|10
1626757090000|2021-07-20 04:58:10|11043.37|10923.37|11043.23|10923.23|11043.85|10923.85|11043|10923|10
1626757100000|2021-07-20 04:58:20|11043.38|10923.38|11043.31|10923.31|11044.18|10924.18|11042.88|10922.88|10
1626757110000|2021-07-20 04:58:30|11043|10923|11042.52|10922.52|11043|10923|11042.14|10922.14|10
1626757120000|2021-07-20 04:58:40|11042.05|10922.05|11040.93|10920.93|11042.12|10922.12|11040.93|10920.93|9
1626757130000|2021-07-20 04:58:50|11040.89|10920.89|11040.79|10920.79|11041.24|10921.24|11040.79|10920.79|9
1626757140000|2021-07-20 04:59:00|11040.88|10920.88|11040.58|10920.58|11041.03|10921.03|11040.06|10920.06|10
1626757150000|2021-07-20 04:59:10|11041.02|10921.02|11044.61|10924.61|11044.61|10924.61|11041.02|10921.02|9
1626757160000|2021-07-20 04:59:20|11044.96|10924.96|11045.34|10925.34|11046.3|10926.3|11044.96|10924.96|10
1626757170000|2021-07-20 04:59:30|11045.35|10925.35|11044.78|10924.78|11046.03|10926.03|11044.45|10924.45|10
1626757180000|2021-07-20 04:59:40|11044.79|10924.79|11047.05|10927.05|11047.05|10927.05|11044.79|10924.79|9
1626757190000|2021-07-20 04:59:50|11047|10927|11047.37|10927.37|11047.37|10927.37|11047|10927|9
1626757200000|2021-07-20 05:00:00|11046.95|10926.95|11044.64|10924.64|11047.28|10927.28|11044.27|10924.27|10
1626757210000|2021-07-20 05:00:10|11044.51|10924.51|11042.06|10922.06|11044.51|10924.51|11042.06|10922.06|10
1626757220000|2021-07-20 05:00:20|11041.22|10921.22|11039.71|10919.71|11041.22|10921.22|11039.56|10919.56|10
1626757230000|2021-07-20 05:00:30|11039.64|10919.64|11038.29|10918.29|11040.3|10920.3|11038.29|10918.29|10
1626757240000|2021-07-20 05:00:40|11038.33|10918.33|11039.93|10919.93|11040.24|10920.24|11038.33|10918.33|9
1626757250000|2021-07-20 05:00:50|11039.83|10919.83|11040.11|10920.11|11040.17|10920.17|11038.96|10918.96|10
1626757260000|2021-07-20 05:01:00|11039.34|10919.34|11042.55|10922.55|11042.57|10922.57|11039.34|10919.34|10
1626757270000|2021-07-20 05:01:10|11043.41|10923.41|11044.14|10924.14|11044.21|10924.21|11043.13|10923.13|10
1626757280000|2021-07-20 05:01:20|11043.38|10923.38|11046.62|10926.62|11046.62|10926.62|11043.38|10923.38|9
1626757290000|2021-07-20 05:01:30|11047.37|10927.37|11048.8|10928.8|11048.84|10928.84|11047.37|10927.37|10
1626757300000|2021-07-20 05:01:40|11048.54|10928.54|11049.25|10929.25|11049.25|10929.25|11048.46|10928.46|8
1626757310000|2021-07-20 05:01:50|11048.51|10928.51|11051.5|10931.5|11051.5|10931.5|11048.51|10928.51|10
1626757320000|2021-07-20 05:02:00|11051.72|10931.72|11056.82|10936.82|11056.82|10936.82|11051.72|10931.72|9
1626757330000|2021-07-20 05:02:10|11057.82|10937.82|11059.77|10939.77|11059.77|10939.77|11057.82|10937.82|10
1626757340000|2021-07-20 05:02:20|11059.79|10939.79|11059.96|10939.96|11061.45|10941.45|11059.79|10939.79|10
1626757350000|2021-07-20 05:02:30|11059.65|10939.65|11061.1|10941.1|11061.1|10941.1|11059.62|10939.62|10
1626757360000|2021-07-20 05:02:40|11061.16|10941.16|11065.18|10945.18|11065.18|10945.18|11061.16|10941.16|9
1626757370000|2021-07-20 05:02:50|11065.65|10945.65|11069.19|10949.19|11069.19|10949.19|11065.65|10945.65|10
1626757380000|2021-07-20 05:03:00|11069.38|10949.38|11070.81|10950.81|11071.66|10951.66|11069.38|10949.38|9
1626757390000|2021-07-20 05:03:10|11070.7|10950.7|11066.8|10946.8|11070.7|10950.7|11066.8|10946.8|10
1626757400000|2021-07-20 05:03:20|11066.01|10946.01|11062.1|10942.1|11066.01|10946.01|11062.1|10942.1|10
1626757410000|2021-07-20 05:03:30|11063.06|10943.06|11061.45|10941.45|11063.06|10943.06|11061.45|10941.45|8
1626757420000|2021-07-20 05:03:40|11061.4|10941.4|11060.08|10940.08|11061.4|10941.4|11059.97|10939.97|10
1626757430000|2021-07-20 05:03:50|11059.8|10939.8|11059.43|10939.43|11059.9|10939.9|11059.26|10939.26|10
1626757440000|2021-07-20 05:04:00|11059.18|10939.18|11058.71|10938.71|11059.93|10939.93|11058.15|10938.15|10
1626757450000|2021-07-20 05:04:10|11058.48|10938.48|11058.89|10938.89|11059.09|10939.09|11057.8|10937.8|10
1626757460000|2021-07-20 05:04:20|11059.17|10939.17|11059.73|10939.73|11059.8|10939.8|11059.1|10939.1|10
1626757470000|2021-07-20 05:04:30|11059.72|10939.72|11056.76|10936.76|11059.76|10939.76|11056.76|10936.76|10
1626757480000|2021-07-20 05:04:40|11056.93|10936.93|11055.22|10935.22|11056.93|10936.93|11055.04|10935.04|9
1626757490000|2021-07-20 05:04:50|11055.14|10935.14|11054.9|10934.9|11055.27|10935.27|11054.78|10934.78|10
1626757500000|2021-07-20 05:05:00|11055.66|10935.66|11055.72|10935.72|11056.61|10936.61|11055.66|10935.66|10
1626757510000|2021-07-20 05:05:10|11055.98|10935.98|11055.8|10935.8|11056.13|10936.13|11055.19|10935.19|10
1626757520000|2021-07-20 05:05:20|11055.77|10935.77|11052.14|10932.14|11055.77|10935.77|11052.14|10932.14|10
1626757530000|2021-07-20 05:05:30|11051.84|10931.84|11051.71|10931.71|11051.84|10931.84|11050.5|10930.5|10
1626757540000|2021-07-20 05:05:40|11051.51|10931.51|11052.87|10932.87|11052.93|10932.93|11050.94|10930.94|10
1626757550000|2021-07-20 05:05:50|11052.93|10932.93|11053.82|10933.82|11053.95|10933.95|11052.8|10932.8|10
1626757560000|2021-07-20 05:06:00|11053.84|10933.84|11053.3|10933.3|11054.31|10934.31|11053.3|10933.3|9
1626757570000|2021-07-20 05:06:10|11053.5|10933.5|11053.28|10933.28|11054.3|10934.3|11053.28|10933.28|8
1626757580000|2021-07-20 05:06:20|11053.24|10933.24|11052.73|10932.73|11053.73|10933.73|11052.73|10932.73|10
1626757590000|2021-07-20 05:06:30|11052.74|10932.74|11051.92|10931.92|11053.33|10933.33|11051.92|10931.92|9
1626757600000|2021-07-20 05:06:40|11051.38|10931.38|11052.44|10932.44|11052.53|10932.53|11051.38|10931.38|10
1626757610000|2021-07-20 05:06:50|11052.5|10932.5|11052.87|10932.87|11052.91|10932.91|11051.99|10931.99|9
1626757620000|2021-07-20 05:07:00|11053.37|10933.37|11053.89|10933.89|11054.29|10934.29|11053.37|10933.37|10
1626757630000|2021-07-20 05:07:10|11053.52|10933.52|11052.73|10932.73|11053.56|10933.56|11052.73|10932.73|10
1626757640000|2021-07-20 05:07:20|11052.67|10932.67|11051.52|10931.52|11053.44|10933.44|11051.46|10931.46|10
1626757650000|2021-07-20 05:07:30|11051.97|10931.97|11054.82|10934.82|11054.86|10934.86|11051.97|10931.97|10
1626757660000|2021-07-20 05:07:40|11054.88|10934.88|11055.1|10935.1|11055.66|10935.66|11054.84|10934.84|10
1626757670000|2021-07-20 05:07:50|11055.36|10935.36|11053.54|10933.54|11055.56|10935.56|11053.54|10933.54|10
1626757680000|2021-07-20 05:08:00|11053.52|10933.52|11050.68|10930.68|11053.52|10933.52|11050.68|10930.68|10
1626757690000|2021-07-20 05:08:10|11050.56|10930.56|11051.25|10931.25|11051.53|10931.53|11050.34|10930.34|9
1626757700000|2021-07-20 05:08:20|11050|10930|11048.95|10928.95|11050|10930|11048.91|10928.91|10
1626757710000|2021-07-20 05:08:30|11049.1|10929.1|11048.47|10928.47|11049.17|10929.17|11048.27|10928.27|10
1626757720000|2021-07-20 05:08:40|11049.1|10929.1|11050.94|10930.94|11050.94|10930.94|11049.1|10929.1|9
1626757730000|2021-07-20 05:08:50|11051.2|10931.2|11050.75|10930.75|11051.34|10931.34|11050.75|10930.75|10
1626757740000|2021-07-20 05:09:00|11049.91|10929.91|11052.98|10932.98|11052.98|10932.98|11049.91|10929.91|9
1626757750000|2021-07-20 05:09:10|11052.81|10932.81|11053.57|10933.57|11053.57|10933.57|11052.81|10932.81|10
1626757760000|2021-07-20 05:09:20|11053.77|10933.77|11058.78|10938.78|11058.78|10938.78|11053.77|10933.77|10
1626757770000|2021-07-20 05:09:30|11058.87|10938.87|11060.03|10940.03|11060.55|10940.55|11058.87|10938.87|10
1626757780000|2021-07-20 05:09:40|11060.18|10940.18|11064.41|10944.41|11064.41|10944.41|11060.18|10940.18|10
1626757790000|2021-07-20 05:09:50|11064.56|10944.56|11065.63|10945.63|11065.63|10945.63|11064.3|10944.3|10
1626757800000|2021-07-20 05:10:00|11065.44|10945.44|11066.05|10946.05|11066.14|10946.14|11064.18|10944.18|9
1626757810000|2021-07-20 05:10:10|11065.88|10945.88|11067.13|10947.13|11067.13|10947.13|11065.7|10945.7|10
1626757820000|2021-07-20 05:10:20|11067.4|10947.4|11072.1|10952.1|11072.1|10952.1|11067.4|10947.4|10
1626757830000|2021-07-20 05:10:30|11073.28|10953.28|11076.99|10956.99|11077.12|10957.12|11073.28|10953.28|10
1626757840000|2021-07-20 05:10:40|11077.41|10957.41|11080.04|10960.04|11080.04|10960.04|11077.41|10957.41|10
1626757850000|2021-07-20 05:10:50|11080.13|10960.13|11080.38|10960.38|11080.56|10960.56|11080.13|10960.13|9
1626757860000|2021-07-20 05:11:00|11080.26|10960.26|11080.46|10960.46|11080.46|10960.46|11079.08|10959.08|9
1626757870000|2021-07-20 05:11:10|11080.49|10960.49|11080.8|10960.8|11081.48|10961.48|11080.39|10960.39|8
1626757880000|2021-07-20 05:11:20|11080.87|10960.87|11080.21|10960.21|11081.53|10961.53|11080.08|10960.08|10
1626757890000|2021-07-20 05:11:30|11080.2|10960.2|11080.9|10960.9|11080.9|10960.9|11079.14|10959.14|9
1626757900000|2021-07-20 05:11:40|11081.12|10961.12|11082.75|10962.75|11082.75|10962.75|11081.12|10961.12|9
1626757910000|2021-07-20 05:11:50|11083.53|10963.53|11085.15|10965.15|11085.49|10965.49|11083.53|10963.53|9
1626757920000|2021-07-20 05:12:00|11084.65|10964.65|11082.27|10962.27|11084.65|10964.65|11082.27|10962.27|10
1626757930000|2021-07-20 05:12:10|11082.43|10962.43|11081.65|10961.65|11083.6|10963.6|11081.62|10961.62|9
1626757940000|2021-07-20 05:12:20|11081.62|10961.62|11079.43|10959.43|11081.62|10961.62|11079.39|10959.39|10
1626757950000|2021-07-20 05:12:30|11079.04|10959.04|11080.62|10960.62|11080.62|10960.62|11079.04|10959.04|10
1626757960000|2021-07-20 05:12:40|11080.7|10960.7|11081.04|10961.04|11081.88|10961.88|11080.7|10960.7|10
1626757970000|2021-07-20 05:12:50|11080.46|10960.46|11079.79|10959.79|11080.46|10960.46|11078.63|10958.63|9
1626757980000|2021-07-20 05:13:00|11079.72|10959.72|11080.92|10960.92|11081.54|10961.54|11079.72|10959.72|10
1626757990000|2021-07-20 05:13:10|11080.8|10960.8|11075.37|10955.37|11080.8|10960.8|11074.95|10954.95|10
1626758000000|2021-07-20 05:13:20|11075.15|10955.15|11073.58|10953.58|11075.15|10955.15|11073.58|10953.58|9
1626758010000|2021-07-20 05:13:30|11073.32|10953.32|11074.14|10954.14|11074.58|10954.58|11073.19|10953.19|10
1626758020000|2021-07-20 05:13:40|11074.02|10954.02|11073.66|10953.66|11074.33|10954.33|11073.44|10953.44|10
1626758030000|2021-07-20 05:13:50|11074.58|10954.58|11071.91|10951.91|11074.68|10954.68|11071.91|10951.91|10
1626758040000|2021-07-20 05:14:00|11068.83|10948.83|11068.14|10948.14|11068.83|10948.83|11067.7|10947.7|9
1626758050000|2021-07-20 05:14:10|11068.03|10948.03|11066.48|10946.48|11068.03|10948.03|11066.1|10946.1|10
1626758060000|2021-07-20 05:14:20|11066.83|10946.83|11068.23|10948.23|11068.23|10948.23|11066.83|10946.83|10
1626758070000|2021-07-20 05:14:30|11067.41|10947.41|11066.14|10946.14|11067.41|10947.41|11066.14|10946.14|9
1626758080000|2021-07-20 05:14:40|11067.15|10947.15|11065.6|10945.6|11067.15|10947.15|11065.53|10945.53|10
1626758090000|2021-07-20 05:14:50|11065.47|10945.47|11066.38|10946.38|11066.49|10946.49|11065.04|10945.04|10
1626758100000|2021-07-20 05:15:00|11066.85|10946.85|11069.95|10949.95|11070.24|10950.24|11066.85|10946.85|10
1626758110000|2021-07-20 05:15:10|11070.21|10950.21|11072.47|10952.47|11072.47|10952.47|11070.21|10950.21|10
1626758120000|2021-07-20 05:15:20|11073.91|10953.91|11077.16|10957.16|11077.16|10957.16|11073.91|10953.91|10
1626758130000|2021-07-20 05:15:30|11077.29|10957.29|11077.92|10957.92|11078.3|10958.3|11077.16|10957.16|10
1626758140000|2021-07-20 05:15:40|11077.82|10957.82|11076.82|10956.82|11077.82|10957.82|11076.82|10956.82|10
1626758150000|2021-07-20 05:15:50|11077.71|10957.71|11079.94|10959.94|11079.94|10959.94|11077.32|10957.32|10
1626758160000|2021-07-20 05:16:00|11080.04|10960.04|11083.81|10963.81|11083.81|10963.81|11080.04|10960.04|10
1626758170000|2021-07-20 05:16:10|11084.1|10964.1|11084.88|10964.88|11085.75|10965.75|11084.1|10964.1|10
1626758180000|2021-07-20 05:16:20|11084.75|10964.75|11088.94|10968.94|11089.03|10969.03|11084.75|10964.75|10
1626758190000|2021-07-20 05:16:30|11088.95|10968.95|11088.35|10968.35|11089.07|10969.07|11088.35|10968.35|10
1626758200000|2021-07-20 05:16:40|11088.44|10968.44|11087.92|10967.92|11088.73|10968.73|11087.92|10967.92|9
1626758210000|2021-07-20 05:16:50|11087.96|10967.96|11088.88|10968.88|11089.33|10969.33|11087.96|10967.96|10
1626758220000|2021-07-20 05:17:00|11088.79|10968.79|11089.6|10969.6|11090.13|10970.13|11088.79|10968.79|10
1626758230000|2021-07-20 05:17:10|11089.22|10969.22|11091.61|10971.61|11091.61|10971.61|11089.22|10969.22|10
1626758240000|2021-07-20 05:17:20|11091.63|10971.63|11090.91|10970.91|11091.63|10971.63|11090.84|10970.84|10
1626758250000|2021-07-20 05:17:30|11090.65|10970.65|11090.22|10970.22|11090.65|10970.65|11090.22|10970.22|10
1626758260000|2021-07-20 05:17:40|11090.21|10970.21|11089.64|10969.64|11090.21|10970.21|11089.62|10969.62|9
1626758270000|2021-07-20 05:17:50|11089.92|10969.92|11090.05|10970.05|11090.05|10970.05|11089.07|10969.07|10
1626758280000|2021-07-20 05:18:00|11090.01|10970.01|11089.85|10969.85|11090.68|10970.68|11089.77|10969.77|9
1626758290000|2021-07-20 05:18:10|11089.91|10969.91|11090.29|10970.29|11090.38|10970.38|11089.91|10969.91|9
1626758300000|2021-07-20 05:18:20|11089.33|10969.33|11088.33|10968.33|11090.06|10970.06|11088.33|10968.33|10
1626758310000|2021-07-20 05:18:30|11088.24|10968.24|11088.34|10968.34|11088.34|10968.34|11088.04|10968.04|10
1626758320000|2021-07-20 05:18:40|11089.61|10969.61|11092.71|10972.71|11092.71|10972.71|11089.61|10969.61|10
1626758330000|2021-07-20 05:18:50|11093.03|10973.03|11092.45|10972.45|11093.03|10973.03|11091.94|10971.94|10
1626758340000|2021-07-20 05:19:00|11092.41|10972.41|11094.78|10974.78|11094.78|10974.78|11092.4|10972.4|10
1626758350000|2021-07-20 05:19:10|11095.87|10975.87|11097.5|10977.5|11097.58|10977.58|11095.68|10975.68|10
1626758360000|2021-07-20 05:19:20|11097.7|10977.7|11100.36|10980.36|11100.44|10980.44|11097.65|10977.65|10
1626758370000|2021-07-20 05:19:30|11100.4|10980.4|11102.06|10982.06|11102.81|10982.81|11100.4|10980.4|10
1626758380000|2021-07-20 05:19:40|11101.19|10981.19|11100.46|10980.46|11101.97|10981.97|11099.9|10979.9|10
1626758390000|2021-07-20 05:19:50|11099.93|10979.93|11103.81|10983.81|11103.81|10983.81|11099.5|10979.5|10
1626758400000|2021-07-20 05:20:00|11105.06|10985.06|11107.47|10987.47|11107.78|10987.78|11105.06|10985.06|10
1626758410000|2021-07-20 05:20:10|11106.41|10986.41|11105.54|10985.54|11106.48|10986.48|11105.52|10985.52|10
1626758420000|2021-07-20 05:20:20|11105.27|10985.27|11105.35|10985.35|11106.48|10986.48|11105.27|10985.27|9
1626758430000|2021-07-20 05:20:30|11104.92|10984.92|11102.81|10982.81|11104.92|10984.92|11102.81|10982.81|10
1626758440000|2021-07-20 05:20:40|11102.08|10982.08|11098.97|10978.97|11102.08|10982.08|11098.31|10978.31|10
1626758450000|2021-07-20 05:20:50|11098.64|10978.64|11095.94|10975.94|11098.66|10978.66|11095.94|10975.94|10
1626758460000|2021-07-20 05:21:00|11095.66|10975.66|11094.86|10974.86|11095.66|10975.66|11094.81|10974.81|10
1626758470000|2021-07-20 05:21:10|11094.81|10974.81|11091.22|10971.22|11094.81|10974.81|11090.44|10970.44|10
1626758480000|2021-07-20 05:21:20|11090.78|10970.78|11091.91|10971.91|11092.18|10972.18|11090.78|10970.78|9
1626758490000|2021-07-20 05:21:30|11092.76|10972.76|11093.03|10973.03|11093.03|10973.03|11092.76|10972.76|10
1626758500000|2021-07-20 05:21:40|11092.96|10972.96|11094.14|10974.14|11094.59|10974.59|11092.87|10972.87|9
1626758510000|2021-07-20 05:21:50|11094.33|10974.33|11094.97|10974.97|11094.97|10974.97|11094.26|10974.26|10
1626758520000|2021-07-20 05:22:00|11094.95|10974.95|11095.52|10975.52|11095.52|10975.52|11094.95|10974.95|10
1626758530000|2021-07-20 05:22:10|11095.81|10975.81|11095.53|10975.53|11096.32|10976.32|11095.53|10975.53|9
1626758540000|2021-07-20 05:22:20|11095.32|10975.32|11095.89|10975.89|11096.01|10976.01|11095.32|10975.32|10
1626758550000|2021-07-20 05:22:30|11096.01|10976.01|11097.3|10977.3|11097.3|10977.3|11096.01|10976.01|9
1626758560000|2021-07-20 05:22:40|11097.36|10977.36|11097.61|10977.61|11097.7|10977.7|11097.13|10977.13|10
1626758570000|2021-07-20 05:22:50|11097.77|10977.77|11097.46|10977.46|11098.06|10978.06|11097.37|10977.37|10
1626758580000|2021-07-20 05:23:00|11097.41|10977.41|11097.4|10977.4|11097.87|10977.87|11097.37|10977.37|10
1626758590000|2021-07-20 05:23:10|11097.39|10977.39|11098.26|10978.26|11098.89|10978.89|11097.39|10977.39|10
1626758600000|2021-07-20 05:23:20|11098.48|10978.48|11099.33|10979.33|11099.33|10979.33|11097.32|10977.32|10
1626758610000|2021-07-20 05:23:30|11099.63|10979.63|11102.57|10982.57|11102.57|10982.57|11099.54|10979.54|10
1626758620000|2021-07-20 05:23:40|11102.43|10982.43|11101.03|10981.03|11102.8|10982.8|11101.03|10981.03|10
1626758630000|2021-07-20 05:23:50|11101.24|10981.24|11102.91|10982.91|11102.91|10982.91|11100.73|10980.73|10
1626758640000|2021-07-20 05:24:00|11103.16|10983.16|11102.38|10982.38|11103.48|10983.48|11102.38|10982.38|10
1626758650000|2021-07-20 05:24:10|11102.18|10982.18|11100.65|10980.65|11102.86|10982.86|11100.65|10980.65|10
1626758660000|2021-07-20 05:24:20|11100.77|10980.77|11100.09|10980.09|11100.77|10980.77|11100.09|10980.09|10
1626758670000|2021-07-20 05:24:30|11100.46|10980.46|11102.08|10982.08|11102.08|10982.08|11100.38|10980.38|10
1626758680000|2021-07-20 05:24:40|11102.16|10982.16|11103.34|10983.34|11103.34|10983.34|11102.09|10982.09|9
1626758690000|2021-07-20 05:24:50|11103.5|10983.5|11104.98|10984.98|11104.98|10984.98|11103.5|10983.5|8
1626758700000|2021-07-20 05:25:00|11104.79|10984.79|11105.06|10985.06|11105.18|10985.18|11104.79|10984.79|9
1626758710000|2021-07-20 05:25:10|11105.41|10985.41|11103.03|10983.03|11105.52|10985.52|11103.03|10983.03|10
1626758720000|2021-07-20 05:25:20|11102.97|10982.97|11102.74|10982.74|11102.97|10982.97|11102.71|10982.71|10
1626758730000|2021-07-20 05:25:30|11102.08|10982.08|11100.94|10980.94|11102.08|10982.08|11100.24|10980.24|10
1626758740000|2021-07-20 05:25:40|11100.78|10980.78|11100.92|10980.92|11100.96|10980.96|11100.78|10980.78|9
1626758750000|2021-07-20 05:25:50|11100.84|10980.84|11098.62|10978.62|11100.84|10980.84|11098.62|10978.62|9
1626758760000|2021-07-20 05:26:00|11098.63|10978.63|11097.69|10977.69|11098.63|10978.63|11097.69|10977.69|9
1626758770000|2021-07-20 05:26:10|11098.34|10978.34|11097.75|10977.75|11098.34|10978.34|11096.86|10976.86|10
1626758780000|2021-07-20 05:26:20|11097.7|10977.7|11097.22|10977.22|11097.7|10977.7|11097.2|10977.2|9
1626758790000|2021-07-20 05:26:30|11097.15|10977.15|11097.85|10977.85|11098.21|10978.21|11097.15|10977.15|10
1626758800000|2021-07-20 05:26:40|11097.44|10977.44|11096.22|10976.22|11097.44|10977.44|11096.22|10976.22|10
1626758810000|2021-07-20 05:26:50|11096.11|10976.11|11095.28|10975.28|11096.11|10976.11|11095.13|10975.13|10
1626758820000|2021-07-20 05:27:00|11094.87|10974.87|11095.45|10975.45|11095.82|10975.82|11094.42|10974.42|10
1626758830000|2021-07-20 05:27:10|11095.78|10975.78|11096.64|10976.64|11096.67|10976.67|11095.78|10975.78|9
1626758840000|2021-07-20 05:27:20|11096.58|10976.58|11097.41|10977.41|11097.61|10977.61|11096.58|10976.58|9
1626758850000|2021-07-20 05:27:30|11097.38|10977.38|11096.25|10976.25|11097.38|10977.38|11095.67|10975.67|10
1626758860000|2021-07-20 05:27:40|11096.74|10976.74|11097.64|10977.64|11097.76|10977.76|11096.65|10976.65|10
1626758870000|2021-07-20 05:27:50|11097.68|10977.68|11096.75|10976.75|11097.85|10977.85|11096.75|10976.75|10
1626758880000|2021-07-20 05:28:00|11096.84|10976.84|11094.82|10974.82|11096.84|10976.84|11094.45|10974.45|9
1626758890000|2021-07-20 05:28:10|11094.2|10974.2|11092.03|10972.03|11094.2|10974.2|11092.03|10972.03|10
1626758900000|2021-07-20 05:28:20|11091.74|10971.74|11089.16|10969.16|11091.74|10971.74|11089.16|10969.16|10
1626758910000|2021-07-20 05:28:30|11089.58|10969.58|11089.12|10969.12|11089.8|10969.8|11089.06|10969.06|10
1626758920000|2021-07-20 05:28:40|11088.78|10968.78|11088.05|10968.05|11089.29|10969.29|11087.62|10967.62|10
1626758930000|2021-07-20 05:28:50|11087.99|10967.99|11090.92|10970.92|11090.92|10970.92|11087.66|10967.66|9
1626758940000|2021-07-20 05:29:00|11091.45|10971.45|11091.53|10971.53|11093.03|10973.03|11091.4|10971.4|10
1626758950000|2021-07-20 05:29:10|11091.39|10971.39|11092.01|10972.01|11092.22|10972.22|11091.39|10971.39|9
1626758960000|2021-07-20 05:29:20|11092.05|10972.05|11090.44|10970.44|11092.34|10972.34|11090.44|10970.44|10
1626758970000|2021-07-20 05:29:30|11090.39|10970.39|11089.83|10969.83|11090.39|10970.39|11089.71|10969.71|10
1626758980000|2021-07-20 05:29:40|11089.81|10969.81|11089.72|10969.72|11089.81|10969.81|11088.46|10968.46|10
1626758990000|2021-07-20 05:29:50|11090.14|10970.14|11095.15|10975.15|11095.15|10975.15|11090.14|10970.14|10
1626759000000|2021-07-20 05:30:00|11095.25|10975.25|11096.49|10976.49|11096.49|10976.49|11095.25|10975.25|9
1626759010000|2021-07-20 05:30:10|11096.47|10976.47|11096.44|10976.44|11097.21|10977.21|11096.19|10976.19|10
1626759020000|2021-07-20 05:30:20|11096.46|10976.46|11096.07|10976.07|11096.46|10976.46|11095.01|10975.01|10
1626759030000|2021-07-20 05:30:30|11096.51|10976.51|11096.08|10976.08|11096.9|10976.9|11096.08|10976.08|10
1626759040000|2021-07-20 05:30:40|11096.11|10976.11|11094.52|10974.52|11096.24|10976.24|11094.35|10974.35|10
1626759050000|2021-07-20 05:30:50|11094.33|10974.33|11092.33|10972.33|11094.33|10974.33|11092.33|10972.33|10
1626759060000|2021-07-20 05:31:00|11092.54|10972.54|11091.99|10971.99|11093.21|10973.21|11091.99|10971.99|10
1626759070000|2021-07-20 05:31:10|11091.8|10971.8|11091.88|10971.88|11092.56|10972.56|11091.67|10971.67|10
1626759080000|2021-07-20 05:31:20|11091.95|10971.95|11092.05|10972.05|11092.48|10972.48|11091.91|10971.91|10
1626759090000|2021-07-20 05:31:30|11091.93|10971.93|11090.77|10970.77|11092.39|10972.39|11090.77|10970.77|10
1626759100000|2021-07-20 05:31:40|11090.78|10970.78|11091.77|10971.77|11091.77|10971.77|11090.44|10970.44|10
1626759110000|2021-07-20 05:31:50|11091.69|10971.69|11090.58|10970.58|11091.73|10971.73|11090.58|10970.58|9
1626759120000|2021-07-20 05:32:00|11090.83|10970.83|11091.8|10971.8|11092.15|10972.15|11090.36|10970.36|10
1626759130000|2021-07-20 05:32:10|11091.61|10971.61|11088.44|10968.44|11091.61|10971.61|11088.44|10968.44|10
1626759140000|2021-07-20 05:32:20|11087.82|10967.82|11086.41|10966.41|11087.82|10967.82|11086.41|10966.41|10
1626759150000|2021-07-20 05:32:30|11085.55|10965.55|11083.97|10963.97|11085.55|10965.55|11083.88|10963.88|10
1626759160000|2021-07-20 05:32:40|11083.96|10963.96|11083.95|10963.95|11084.32|10964.32|11083.66|10963.66|10
1626759170000|2021-07-20 05:32:50|11083.51|10963.51|11080.06|10960.06|11083.51|10963.51|11079.96|10959.96|10
1626759180000|2021-07-20 05:33:00|11079.47|10959.47|11077.4|10957.4|11079.47|10959.47|11077.13|10957.13|9
1626759190000|2021-07-20 05:33:10|11076.59|10956.59|11078.96|10958.96|11078.96|10958.96|11076.59|10956.59|10
1626759200000|2021-07-20 05:33:20|11078.85|10958.85|11078.23|10958.23|11079.63|10959.63|11077.76|10957.76|10
1626759210000|2021-07-20 05:33:30|11078.03|10958.03|11077.61|10957.61|11078.03|10958.03|11076.84|10956.84|9
1626759220000|2021-07-20 05:33:40|11077.44|10957.44|11076.04|10956.04|11077.74|10957.74|11076.04|10956.04|10
1626759230000|2021-07-20 05:33:50|11076.06|10956.06|11073.71|10953.71|11076.24|10956.24|11073.71|10953.71|10
1626759240000|2021-07-20 05:34:00|11073.81|10953.81|11072.23|10952.23|11073.81|10953.81|11072.16|10952.16|8
1626759250000|2021-07-20 05:34:10|11072.15|10952.15|11071.49|10951.49|11072.15|10952.15|11071.35|10951.35|9
1626759260000|2021-07-20 05:34:20|11071.48|10951.48|11071.92|10951.92|11071.93|10951.93|11071.02|10951.02|10
1626759270000|2021-07-20 05:34:30|11071.52|10951.52|11070.09|10950.09|11071.52|10951.52|11070.09|10950.09|9
1626759280000|2021-07-20 05:34:40|11069.94|10949.94|11068.19|10948.19|11069.94|10949.94|11068.11|10948.11|10
1626759290000|2021-07-20 05:34:50|11068.31|10948.31|11069.24|10949.24|11069.24|10949.24|11067.66|10947.66|10
1626759300000|2021-07-20 05:35:00|11069.83|10949.83|11071.16|10951.16|11071.16|10951.16|11069.83|10949.83|9
1626759310000|2021-07-20 05:35:10|11071.18|10951.18|11070.11|10950.11|11072.35|10952.35|11070.07|10950.07|10
1626759320000|2021-07-20 05:35:20|11070.54|10950.54|11069.9|10949.9|11070.92|10950.92|11069.9|10949.9|9
1626759330000|2021-07-20 05:35:30|11069.46|10949.46|11068.34|10948.34|11069.46|10949.46|11068.34|10948.34|9
1626759340000|2021-07-20 05:35:40|11068.6|10948.6|11070.4|10950.4|11070.42|10950.42|11068.6|10948.6|8
1626759350000|2021-07-20 05:35:50|11070.39|10950.39|11071.81|10951.81|11071.81|10951.81|11070.39|10950.39|10
1626759360000|2021-07-20 05:36:00|11071.49|10951.49|11071.99|10951.99|11073.05|10953.05|11071.47|10951.47|10
1626759370000|2021-07-20 05:36:10|11071.97|10951.97|11071.71|10951.71|11072.53|10952.53|11071.34|10951.34|10
1626759380000|2021-07-20 05:36:20|11071.49|10951.49|11068.68|10948.68|11071.49|10951.49|11068.68|10948.68|10
1626759390000|2021-07-20 05:36:30|11069.09|10949.09|11072.84|10952.84|11072.84|10952.84|11069.09|10949.09|9
1626759400000|2021-07-20 05:36:40|11072.92|10952.92|11072.64|10952.64|11073.23|10953.23|11072.64|10952.64|10
1626759410000|2021-07-20 05:36:50|11072.66|10952.66|11069.3|10949.3|11072.66|10952.66|11069.21|10949.21|10
1626759420000|2021-07-20 05:37:00|11068.88|10948.88|11069.82|10949.82|11069.91|10949.91|11068.88|10948.88|9
1626759430000|2021-07-20 05:37:10|11069.74|10949.74|11070.09|10950.09|11070.67|10950.67|11069.7|10949.7|10
1626759440000|2021-07-20 05:37:20|11070.16|10950.16|11070.55|10950.55|11070.76|10950.76|11069.99|10949.99|9
1626759450000|2021-07-20 05:37:30|11071.03|10951.03|11072.74|10952.74|11072.93|10952.93|11071.03|10951.03|9
1626759460000|2021-07-20 05:37:40|11072.75|10952.75|11074.88|10954.88|11074.88|10954.88|11072.75|10952.75|10
1626759470000|2021-07-20 05:37:50|11075.05|10955.05|11072.23|10952.23|11075.05|10955.05|11072.23|10952.23|10
1626759480000|2021-07-20 05:38:00|11072.95|10952.95|11074|10954|11074|10954|11072.94|10952.94|9
1626759490000|2021-07-20 05:38:10|11073.94|10953.94|11074.71|10954.71|11075.4|10955.4|11073.93|10953.93|9
1626759500000|2021-07-20 05:38:20|11074.44|10954.44|11075.45|10955.45|11075.56|10955.56|11074.44|10954.44|10
1626759510000|2021-07-20 05:38:30|11075.65|10955.65|11076.78|10956.78|11076.78|10956.78|11075.65|10955.65|9
1626759520000|2021-07-20 05:38:40|11076.8|10956.8|11076.22|10956.22|11076.8|10956.8|11075.58|10955.58|9
1626759530000|2021-07-20 05:38:50|11076.23|10956.23|11076.27|10956.27|11076.64|10956.64|11076.23|10956.23|10
1626759540000|2021-07-20 05:39:00|11077.06|10957.06|11075.41|10955.41|11077.22|10957.22|11075.39|10955.39|10
1626759550000|2021-07-20 05:39:10|11075.21|10955.21|11075.59|10955.59|11075.59|10955.59|11075.1|10955.1|8
1626759560000|2021-07-20 05:39:20|11076.02|10956.02|11075.09|10955.09|11076.51|10956.51|11075.07|10955.07|9
1626759570000|2021-07-20 05:39:30|11075.21|10955.21|11074.56|10954.56|11075.21|10955.21|11073.78|10953.78|9
1626759580000|2021-07-20 05:39:40|11074.62|10954.62|11073.8|10953.8|11074.75|10954.75|11073.8|10953.8|10
1626759590000|2021-07-20 05:39:50|11074.64|10954.64|11073.36|10953.36|11075.1|10955.1|11073.36|10953.36|10
1626759600000|2021-07-20 05:40:00|11073.01|10953.01|11071.54|10951.54|11073.27|10953.27|11071.37|10951.37|9
1626759610000|2021-07-20 05:40:10|11071.65|10951.65|11071.98|10951.98|11072.14|10952.14|11071|10951|10
1626759620000|2021-07-20 05:40:20|11072.08|10952.08|11069.98|10949.98|11072.08|10952.08|11069.66|10949.66|10
1626759630000|2021-07-20 05:40:30|11069.89|10949.89|11069.37|10949.37|11069.96|10949.96|11069.37|10949.37|9
1626759640000|2021-07-20 05:40:40|11069.42|10949.42|11071.5|10951.5|11071.55|10951.55|11069.42|10949.42|10
1626759650000|2021-07-20 05:40:50|11071.4|10951.4|11070.44|10950.44|11071.4|10951.4|11070.29|10950.29|10
1626759660000|2021-07-20 05:41:00|11071.71|10951.71|11072.93|10952.93|11073.03|10953.03|11071.71|10951.71|10
1626759670000|2021-07-20 05:41:10|11072.49|10952.49|11072.51|10952.51|11072.51|10952.51|11071.93|10951.93|10
1626759680000|2021-07-20 05:41:20|11072.52|10952.52|11072.75|10952.75|11072.75|10952.75|11072.52|10952.52|8
1626759690000|2021-07-20 05:41:30|11072.78|10952.78|11072.88|10952.88|11072.88|10952.88|11072.59|10952.59|8
1626759700000|2021-07-20 05:41:40|11072.99|10952.99|11073.02|10953.02|11073.09|10953.09|11072.61|10952.61|9
1626759710000|2021-07-20 05:41:50|11072.97|10952.97|11072.83|10952.83|11073.07|10953.07|11072.83|10952.83|9
1626759720000|2021-07-20 05:42:00|11072.95|10952.95|11074.3|10954.3|11074.42|10954.42|11072.95|10952.95|10
1626759730000|2021-07-20 05:42:10|11074.56|10954.56|11077.65|10957.65|11078.17|10958.17|11074.56|10954.56|10
1626759740000|2021-07-20 05:42:20|11077.2|10957.2|11077.73|10957.73|11077.73|10957.73|11076.61|10956.61|9
1626759750000|2021-07-20 05:42:30|11078.54|10958.54|11079.69|10959.69|11079.69|10959.69|11078.46|10958.46|10
1626759760000|2021-07-20 05:42:40|11079.83|10959.83|11080.61|10960.61|11080.61|10960.61|11079.54|10959.54|10
1626759770000|2021-07-20 05:42:50|11080.52|10960.52|11080.87|10960.87|11080.93|10960.93|11080.52|10960.52|9
1626759780000|2021-07-20 05:43:00|11080.95|10960.95|11082.53|10962.53|11082.57|10962.57|11080.95|10960.95|10
1626759790000|2021-07-20 05:43:10|11083.01|10963.01|11085.82|10965.82|11085.82|10965.82|11083.01|10963.01|10
1626759800000|2021-07-20 05:43:20|11086.21|10966.21|11087.77|10967.77|11087.77|10967.77|11086.21|10966.21|10
1626759810000|2021-07-20 05:43:30|11087.8|10967.8|11086.98|10966.98|11088.23|10968.23|11086.75|10966.75|10
1626759820000|2021-07-20 05:43:40|11086.8|10966.8|11087.89|10967.89|11087.89|10967.89|11086.8|10966.8|10
1626759830000|2021-07-20 05:43:50|11088.01|10968.01|11089.19|10969.19|11089.19|10969.19|11087.26|10967.26|10
1626759840000|2021-07-20 05:44:00|11089.8|10969.8|11090.62|10970.62|11091.06|10971.06|11089.8|10969.8|10
1626759850000|2021-07-20 05:44:10|11090.74|10970.74|11091.38|10971.38|11091.71|10971.71|11090.74|10970.74|10
1626759860000|2021-07-20 05:44:20|11091.31|10971.31|11092.27|10972.27|11092.39|10972.39|11091.31|10971.31|10
1626759870000|2021-07-20 05:44:30|11092.48|10972.48|11090.02|10970.02|11092.48|10972.48|11090.02|10970.02|8
1626759880000|2021-07-20 05:44:40|11090.14|10970.14|11088.41|10968.41|11090.14|10970.14|11088.41|10968.41|9
1626759890000|2021-07-20 05:44:50|11089.03|10969.03|11087.67|10967.67|11089.1|10969.1|11087.65|10967.65|9
1626759900000|2021-07-20 05:45:00|11087.6|10967.6|11083.27|10963.27|11087.6|10967.6|11083.27|10963.27|10
1626759910000|2021-07-20 05:45:10|11082.97|10962.97|11081.57|10961.57|11082.97|10962.97|11081.57|10961.57|10
1626759920000|2021-07-20 05:45:20|11079.25|10959.25|11076.87|10956.87|11079.25|10959.25|11076.72|10956.72|10
1626759930000|2021-07-20 05:45:30|11076.54|10956.54|11074.43|10954.43|11076.54|10956.54|11074.15|10954.15|10
1626759940000|2021-07-20 05:45:40|11074.27|10954.27|11075.4|10955.4|11075.4|10955.4|11074.18|10954.18|10
1626759950000|2021-07-20 05:45:50|11075.03|10955.03|11073.81|10953.81|11075.03|10955.03|11073.71|10953.71|9
1626759960000|2021-07-20 05:46:00|11073.82|10953.82|11075.06|10955.06|11075.26|10955.26|11073.82|10953.82|8
1626759970000|2021-07-20 05:46:10|11075.15|10955.15|11073.73|10953.73|11075.15|10955.15|11073.66|10953.66|10
1626759980000|2021-07-20 05:46:20|11073.5|10953.5|11072.25|10952.25|11073.54|10953.54|11072.25|10952.25|9
1626759990000|2021-07-20 05:46:30|11072.26|10952.26|11074.04|10954.04|11074.04|10954.04|11072.12|10952.12|10
1626760000000|2021-07-20 05:46:40|11074.19|10954.19|11073.49|10953.49|11074.19|10954.19|11073.32|10953.32|10
1626760010000|2021-07-20 05:46:50|11073.5|10953.5|11073.72|10953.72|11074.1|10954.1|11073.49|10953.49|10
1626760020000|2021-07-20 05:47:00|11071.38|10951.38|11071.42|10951.42|11071.44|10951.44|11070.67|10950.67|10
1626760030000|2021-07-20 05:47:10|11071.25|10951.25|11069.06|10949.06|11071.25|10951.25|11069.03|10949.03|10
1626760040000|2021-07-20 05:47:20|11068.98|10948.98|11067.78|10947.78|11068.98|10948.98|11067.75|10947.75|8
1626760050000|2021-07-20 05:47:30|11067.77|10947.77|11066.96|10946.96|11067.77|10947.77|11066.34|10946.34|10
1626760060000|2021-07-20 05:47:40|11066.99|10946.99|11067.37|10947.37|11067.53|10947.53|11066.96|10946.96|9
1626760070000|2021-07-20 05:47:50|11067.33|10947.33|11067.05|10947.05|11067.37|10947.37|11066.86|10946.86|9
1626760080000|2021-07-20 05:48:00|11067.01|10947.01|11067.46|10947.46|11067.46|10947.46|11066.96|10946.96|9
1626760090000|2021-07-20 05:48:10|11067.51|10947.51|11067.89|10947.89|11067.93|10947.93|11067.51|10947.51|10
1626760100000|2021-07-20 05:48:20|11067.84|10947.84|11066.53|10946.53|11067.88|10947.88|11066.53|10946.53|9
1626760110000|2021-07-20 05:48:30|11066.45|10946.45|11065.33|10945.33|11066.45|10946.45|11064.97|10944.97|10
1626760120000|2021-07-20 05:48:40|11064.55|10944.55|11064.09|10944.09|11064.55|10944.55|11064.07|10944.07|10
1626760130000|2021-07-20 05:48:50|11064.02|10944.02|11064.89|10944.89|11064.89|10944.89|11063.92|10943.92|9
1626760140000|2021-07-20 05:49:00|11064.87|10944.87|11065.11|10945.11|11065.66|10945.66|11064.87|10944.87|10
1626760150000|2021-07-20 05:49:10|11065.47|10945.47|11066.39|10946.39|11066.39|10946.39|11065.34|10945.34|9
1626760160000|2021-07-20 05:49:20|11066.64|10946.64|11066.71|10946.71|11066.71|10946.71|11066.45|10946.45|9
1626760170000|2021-07-20 05:49:30|11066.75|10946.75|11068.79|10948.79|11068.79|10948.79|11066.64|10946.64|9
1626760180000|2021-07-20 05:49:40|11069.53|10949.53|11075.19|10955.19|11075.19|10955.19|11069.53|10949.53|10
1626760190000|2021-07-20 05:49:50|11075.39|10955.39|11075.81|10955.81|11076.3|10956.3|11075.21|10955.21|10
1626760200000|2021-07-20 05:50:00|11076.58|10956.58|11078.49|10958.49|11079.14|10959.14|11076.58|10956.58|10
1626760210000|2021-07-20 05:50:10|11079.11|10959.11|11081.66|10961.66|11081.66|10961.66|11079.11|10959.11|10
1626760220000|2021-07-20 05:50:20|11081.7|10961.7|11083.26|10963.26|11083.64|10963.64|11081.7|10961.7|10
1626760230000|2021-07-20 05:50:30|11083.6|10963.6|11085.14|10965.14|11085.98|10965.98|11083.36|10963.36|10
1626760240000|2021-07-20 05:50:40|11085.26|10965.26|11086.76|10966.76|11086.76|10966.76|11085.26|10965.26|10
1626760250000|2021-07-20 05:50:50|11087.65|10967.65|11085.93|10965.93|11087.65|10967.65|11085.93|10965.93|8
1626760260000|2021-07-20 05:51:00|11086.1|10966.1|11085.9|10965.9|11086.1|10966.1|11085.21|10965.21|10
1626760270000|2021-07-20 05:51:10|11085.81|10965.81|11088.27|10968.27|11088.27|10968.27|11085.81|10965.81|10
1626760280000|2021-07-20 05:51:20|11088.37|10968.37|11092.3|10972.3|11092.41|10972.41|11088.37|10968.37|10
1626760290000|2021-07-20 05:51:30|11092.2|10972.2|11092.28|10972.28|11092.39|10972.39|11092.15|10972.15|9
1626760300000|2021-07-20 05:51:40|11092.16|10972.16|11092.71|10972.71|11092.71|10972.71|11091.06|10971.06|10
1626760310000|2021-07-20 05:51:50|11092.86|10972.86|11094.4|10974.4|11095.15|10975.15|11092.85|10972.85|10
1626760320000|2021-07-20 05:52:00|11094.7|10974.7|11094.81|10974.81|11094.86|10974.86|11094.65|10974.65|8
1626760330000|2021-07-20 05:52:10|11094.77|10974.77|11095.15|10975.15|11095.3|10975.3|11094.66|10974.66|9
1626760340000|2021-07-20 05:52:20|11095.4|10975.4|11096.46|10976.46|11096.46|10976.46|11095.4|10975.4|10
1626760350000|2021-07-20 05:52:30|11096.45|10976.45|11098.29|10978.29|11098.29|10978.29|11096.45|10976.45|9
1626760360000|2021-07-20 05:52:40|11098.43|10978.43|11099.19|10979.19|11099.19|10979.19|11098.43|10978.43|10
1626760370000|2021-07-20 05:52:50|11099.06|10979.06|11098.97|10978.97|11099.06|10979.06|11098.29|10978.29|10
1626760380000|2021-07-20 05:53:00|11098.93|10978.93|11098.59|10978.59|11098.93|10978.93|11098|10978|10
1626760390000|2021-07-20 05:53:10|11098.61|10978.61|11097.56|10977.56|11098.72|10978.72|11097.56|10977.56|10
1626760400000|2021-07-20 05:53:20|11098.95|10978.95|11097.93|10977.93|11099.13|10979.13|11097.93|10977.93|10
1626760410000|2021-07-20 05:53:30|11097.9|10977.9|11094.54|10974.54|11097.9|10977.9|11094.54|10974.54|10
1626760420000|2021-07-20 05:53:40|11094.15|10974.15|11092.47|10972.47|11094.15|10974.15|11092.14|10972.14|10
1626760430000|2021-07-20 05:53:50|11091.91|10971.91|11090.24|10970.24|11091.91|10971.91|11090.24|10970.24|10
1626760440000|2021-07-20 05:54:00|11090.07|10970.07|11089.99|10969.99|11090.07|10970.07|11089.56|10969.56|7
1626760450000|2021-07-20 05:54:10|11090.01|10970.01|11089.9|10969.9|11090.75|10970.75|11089.89|10969.89|8
1626760460000|2021-07-20 05:54:20|11089.96|10969.96|11091.55|10971.55|11092|10972|11089.96|10969.96|8
1626760470000|2021-07-20 05:54:30|11091.57|10971.57|11091.9|10971.9|11092.16|10972.16|11091.57|10971.57|10
1626760480000|2021-07-20 05:54:40|11091.48|10971.48|11092.53|10972.53|11092.73|10972.73|11091.48|10971.48|9
1626760490000|2021-07-20 05:54:50|11092.3|10972.3|11092.06|10972.06|11092.3|10972.3|11091.38|10971.38|10
1626760500000|2021-07-20 05:55:00|11092.17|10972.17|11092.55|10972.55|11092.9|10972.9|11092.17|10972.17|9
1626760510000|2021-07-20 05:55:10|11092.56|10972.56|11093.68|10973.68|11093.68|10973.68|11092.5|10972.5|9
1626760520000|2021-07-20 05:55:20|11092.92|10972.92|11094.26|10974.26|11094.26|10974.26|11092.92|10972.92|8
1626760530000|2021-07-20 05:55:30|11094.39|10974.39|11095.76|10975.76|11095.76|10975.76|11094.36|10974.36|10
1626760540000|2021-07-20 05:55:40|11095.98|10975.98|11098.45|10978.45|11098.45|10978.45|11095.98|10975.98|9
1626760550000|2021-07-20 05:55:50|11098.28|10978.28|11098.99|10978.99|11098.99|10978.99|11098.27|10978.27|9
1626760560000|2021-07-20 05:56:00|11099.09|10979.09|11099.89|10979.89|11100.25|10980.25|11099.09|10979.09|8
1626760570000|2021-07-20 05:56:10|11100.06|10980.06|11100.34|10980.34|11100.64|10980.64|11100.01|10980.01|9
1626760580000|2021-07-20 05:56:20|11101.27|10981.27|11101.09|10981.09|11101.43|10981.43|11100.97|10980.97|8
1626760590000|2021-07-20 05:56:30|11101.1|10981.1|11101.25|10981.25|11101.86|10981.86|11101.09|10981.09|10
1626760600000|2021-07-20 05:56:40|11100.97|10980.97|11101.09|10981.09|11101.09|10981.09|11100.87|10980.87|9
1626760610000|2021-07-20 05:56:50|11101.1|10981.1|11101.21|10981.21|11101.99|10981.99|11100.86|10980.86|10
1626760620000|2021-07-20 05:57:00|11101.2|10981.2|11103.4|10983.4|11103.4|10983.4|11101.2|10981.2|10
1626760630000|2021-07-20 05:57:10|11103.6|10983.6|11104.36|10984.36|11104.56|10984.56|11103.5|10983.5|10
1626760640000|2021-07-20 05:57:20|11105.07|10985.07|11105.45|10985.45|11105.45|10985.45|11104.19|10984.19|10
1626760650000|2021-07-20 05:57:30|11105.49|10985.49|11106.11|10986.11|11106.17|10986.17|11105.49|10985.49|9
1626760660000|2021-07-20 05:57:40|11106.2|10986.2|11107.57|10987.57|11107.57|10987.57|11106.2|10986.2|10
1626760670000|2021-07-20 05:57:50|11107.44|10987.44|11108.59|10988.59|11108.59|10988.59|11107.44|10987.44|10
1626760680000|2021-07-20 05:58:00|11108.57|10988.57|11111.61|10991.61|11111.61|10991.61|11107.75|10987.75|9
1626760690000|2021-07-20 05:58:10|11112.5|10992.5|11113.28|10993.28|11113.28|10993.28|11112.08|10992.08|8
1626760700000|2021-07-20 05:58:20|11113.3|10993.3|11113.08|10993.08|11113.51|10993.51|11113.05|10993.05|10
1626760710000|2021-07-20 05:58:30|11113.09|10993.09|11111.19|10991.19|11113.09|10993.09|11110.97|10990.97|10
1626760720000|2021-07-20 05:58:40|11110.48|10990.48|11109.44|10989.44|11110.48|10990.48|11109.44|10989.44|10
1626760730000|2021-07-20 05:58:50|11110.39|10990.39|11110.02|10990.02|11110.45|10990.45|11109.47|10989.47|10
1626760740000|2021-07-20 05:59:00|11109.95|10989.95|11109.48|10989.48|11110.53|10990.53|11109.48|10989.48|10
1626760750000|2021-07-20 05:59:10|11109.25|10989.25|11109.6|10989.6|11109.97|10989.97|11109.16|10989.16|10
1626760760000|2021-07-20 05:59:20|11109.88|10989.88|11110.9|10990.9|11110.9|10990.9|11109.88|10989.88|10
1626760770000|2021-07-20 05:59:30|11110.87|10990.87|11111.27|10991.27|11111.27|10991.27|11110.71|10990.71|9
1626760780000|2021-07-20 05:59:40|11111.3|10991.3|11111.58|10991.58|11111.67|10991.67|11110.7|10990.7|9
1626760790000|2021-07-20 05:59:50|11111.67|10991.67|11110.66|10990.66|11111.67|10991.67|11110.15|10990.15|9
1626760800000|2021-07-20 06:00:00|11110.99|10990.99|11111.22|10991.22|11111.88|10991.88|11110.99|10990.99|9
1626760810000|2021-07-20 06:00:10|11111.63|10991.63|11110.91|10990.91|11111.63|10991.63|11110.85|10990.85|10
1626760820000|2021-07-20 06:00:20|11110.65|10990.65|11111.32|10991.32|11111.43|10991.43|11110.63|10990.63|9
1626760830000|2021-07-20 06:00:30|11111.19|10991.19|11114.07|10994.07|11114.07|10994.07|11111.04|10991.04|10
1626760840000|2021-07-20 06:00:40|11114.08|10994.08|11116.43|10996.43|11116.49|10996.49|11114.08|10994.08|10
1626760850000|2021-07-20 06:00:50|11116.47|10996.47|11119|10999|11119|10999|11116.47|10996.47|10
1626760860000|2021-07-20 06:01:00|11119.4|10999.4|11121.6|11001.6|11121.6|11001.6|11119.4|10999.4|10
1626760870000|2021-07-20 06:01:10|11121.52|11001.52|11124.96|11004.96|11125.39|11005.39|11121.52|11001.52|10
1626760880000|2021-07-20 06:01:20|11125.3|11005.3|11124.28|11004.28|11125.43|11005.43|11124.28|11004.28|10
1626760890000|2021-07-20 06:01:30|11124.3|11004.3|11123.07|11003.07|11124.36|11004.36|11123.07|11003.07|10
1626760900000|2021-07-20 06:01:40|11122.68|11002.68|11123.02|11003.02|11123.02|11003.02|11122.09|11002.09|10
1626760910000|2021-07-20 06:01:50|11123.62|11003.62|11126.26|11006.26|11126.26|11006.26|11123.14|11003.14|10
1626760920000|2021-07-20 06:02:00|11127.01|11007.01|11128.61|11008.61|11128.61|11008.61|11127.01|11007.01|10
1626760930000|2021-07-20 06:02:10|11128.23|11008.23|11130.7|11010.7|11130.7|11010.7|11128.23|11008.23|10
1626760940000|2021-07-20 06:02:20|11130.64|11010.64|11131.92|11011.92|11132.33|11012.33|11130.64|11010.64|9
1626760950000|2021-07-20 06:02:30|11132|11012|11130.89|11010.89|11132|11012|11130.89|11010.89|8
1626760960000|2021-07-20 06:02:40|11130.1|11010.1|11130.74|11010.74|11131.1|11011.1|11130.1|11010.1|10
1626760970000|2021-07-20 06:02:50|11130.73|11010.73|11128.41|11008.41|11130.73|11010.73|11128.19|11008.19|10
1626760980000|2021-07-20 06:03:00|11128.46|11008.46|11128.35|11008.35|11128.55|11008.55|11128.34|11008.34|7
1626760990000|2021-07-20 06:03:10|11128.25|11008.25|11126.19|11006.19|11128.35|11008.35|11126.19|11006.19|10
1626761000000|2021-07-20 06:03:20|11125.87|11005.87|11124.34|11004.34|11125.87|11005.87|11123.91|11003.91|10
1626761010000|2021-07-20 06:03:30|11124.2|11004.2|11124.18|11004.18|11124.75|11004.75|11123.92|11003.92|10
1626761020000|2021-07-20 06:03:40|11124.17|11004.17|11123.74|11003.74|11124.55|11004.55|11123.74|11003.74|10
1626761030000|2021-07-20 06:03:50|11123.12|11003.12|11122.38|11002.38|11123.12|11003.12|11122.38|11002.38|9
1626761040000|2021-07-20 06:04:00|11122.58|11002.58|11119.89|10999.89|11122.58|11002.58|11119.89|10999.89|10
1626761050000|2021-07-20 06:04:10|11120.7|11000.7|11118.41|10998.41|11120.85|11000.85|11118.41|10998.41|10
1626761060000|2021-07-20 06:04:20|11117.74|10997.74|11112.52|10992.52|11117.74|10997.74|11112.52|10992.52|10
1626761070000|2021-07-20 06:04:30|11112.42|10992.42|11108.29|10988.29|11112.42|10992.42|11107.95|10987.95|10
1626761080000|2021-07-20 06:04:40|11109.33|10989.33|11108.66|10988.66|11109.83|10989.83|11108.66|10988.66|10
1626761090000|2021-07-20 06:04:50|11108.87|10988.87|11109.45|10989.45|11109.45|10989.45|11108.7|10988.7|6
1626761100000|2021-07-20 06:05:00|11109.28|10989.28|11107.91|10987.91|11109.28|10989.28|11107.81|10987.81|10
1626761110000|2021-07-20 06:05:10|11107.93|10987.93|11107.02|10987.02|11108.66|10988.66|11107.02|10987.02|9
1626761120000|2021-07-20 06:05:20|11106.9|10986.9|11106.05|10986.05|11107.13|10987.13|11106.05|10986.05|8
1626761130000|2021-07-20 06:05:30|11106.12|10986.12|11105.3|10985.3|11106.17|10986.17|11105.24|10985.24|10
1626761140000|2021-07-20 06:05:40|11105.62|10985.62|11106.71|10986.71|11106.71|10986.71|11105.62|10985.62|9
1626761150000|2021-07-20 06:05:50|11106.6|10986.6|11105.03|10985.03|11106.6|10986.6|11105.03|10985.03|9
1626761160000|2021-07-20 06:06:00|11104.73|10984.73|11105.55|10985.55|11106.19|10986.19|11104.73|10984.73|8
1626761170000|2021-07-20 06:06:10|11105.41|10985.41|11103.48|10983.48|11105.65|10985.65|11103.38|10983.38|9
1626761180000|2021-07-20 06:06:20|11103.03|10983.03|11102.07|10982.07|11103.45|10983.45|11102.07|10982.07|10
1626761190000|2021-07-20 06:06:30|11101.52|10981.52|11100.66|10980.66|11101.52|10981.52|11100.07|10980.07|10
1626761200000|2021-07-20 06:06:40|11100.57|10980.57|11102.27|10982.27|11102.27|10982.27|11100.57|10980.57|10
1626761210000|2021-07-20 06:06:50|11101.1|10981.1|11101.67|10981.67|11101.83|10981.83|11101.1|10981.1|9
1626761220000|2021-07-20 06:07:00|11101.16|10981.16|11099.89|10979.89|11101.16|10981.16|11099.89|10979.89|9
1626761230000|2021-07-20 06:07:10|11099.04|10979.04|11096.48|10976.48|11099.07|10979.07|11095.69|10975.69|10
1626761240000|2021-07-20 06:07:20|11096.8|10976.8|11096.68|10976.68|11096.88|10976.88|11095.71|10975.71|10
1626761250000|2021-07-20 06:07:30|11096.42|10976.42|11097.85|10977.85|11097.85|10977.85|11096.19|10976.19|10
1626761260000|2021-07-20 06:07:40|11097.84|10977.84|11097.18|10977.18|11098.08|10978.08|11097.18|10977.18|9
1626761270000|2021-07-20 06:07:50|11097.06|10977.06|11096.47|10976.47|11097.2|10977.2|11096.26|10976.26|10
1626761280000|2021-07-20 06:08:00|11096.38|10976.38|11097.78|10977.78|11097.78|10977.78|11096.35|10976.35|10
1626761290000|2021-07-20 06:08:10|11098.35|10978.35|11101.6|10981.6|11101.6|10981.6|11098.35|10978.35|10
1626761300000|2021-07-20 06:08:20|11101.79|10981.79|11103.69|10983.69|11103.69|10983.69|11101.18|10981.18|10
1626761310000|2021-07-20 06:08:30|11103.88|10983.88|11107.26|10987.26|11107.26|10987.26|11103.88|10983.88|10
1626761320000|2021-07-20 06:08:40|11107.42|10987.42|11108.63|10988.63|11108.63|10988.63|11107.42|10987.42|10
1626761330000|2021-07-20 06:08:50|11108.62|10988.62|11109.3|10989.3|11109.44|10989.44|11108.47|10988.47|10
1626761340000|2021-07-20 06:09:00|11109.18|10989.18|11110.98|10990.98|11110.98|10990.98|11109.18|10989.18|9
1626761350000|2021-07-20 06:09:10|11110.99|10990.99|11111.96|10991.96|11111.96|10991.96|11110.99|10990.99|10
1626761360000|2021-07-20 06:09:20|11111.94|10991.94|11111.25|10991.25|11112.65|10992.65|11111.25|10991.25|10
1626761370000|2021-07-20 06:09:30|11110.91|10990.91|11110.85|10990.85|11110.91|10990.91|11110.25|10990.25|10
1626761380000|2021-07-20 06:09:40|11111.85|10991.85|11112.58|10992.58|11112.58|10992.58|11111.85|10991.85|10
1626761390000|2021-07-20 06:09:50|11112.61|10992.61|11112.45|10992.45|11112.64|10992.64|11112.45|10992.45|9
1626761400000|2021-07-20 06:10:00|11112.44|10992.44|11112.35|10992.35|11112.61|10992.61|11112.24|10992.24|9
1626761410000|2021-07-20 06:10:10|11112.03|10992.03|11111.85|10991.85|11112.03|10992.03|11110.88|10990.88|10
1626761420000|2021-07-20 06:10:20|11111.24|10991.24|11111.46|10991.46|11111.52|10991.52|11111.23|10991.23|10
1626761430000|2021-07-20 06:10:30|11111.28|10991.28|11111.94|10991.94|11111.94|10991.94|11111.1|10991.1|10
1626761440000|2021-07-20 06:10:40|11112.02|10992.02|11111.84|10991.84|11112.22|10992.22|11111.64|10991.64|10
1626761450000|2021-07-20 06:10:50|11111.83|10991.83|11111.32|10991.32|11112.37|10992.37|11111.32|10991.32|10
1626761460000|2021-07-20 06:11:00|11111.09|10991.09|11108.21|10988.21|11111.42|10991.42|11108.21|10988.21|10
1626761470000|2021-07-20 06:11:10|11108.1|10988.1|11104.79|10984.79|11108.13|10988.13|11104.79|10984.79|10
1626761480000|2021-07-20 06:11:20|11104.65|10984.65|11102.95|10982.95|11104.65|10984.65|11102.46|10982.46|10
1626761490000|2021-07-20 06:11:30|11102.79|10982.79|11101.86|10981.86|11102.79|10982.79|11101.84|10981.84|10
1626761500000|2021-07-20 06:11:40|11101.91|10981.91|11101.67|10981.67|11101.91|10981.91|11100.93|10980.93|9
1626761510000|2021-07-20 06:11:50|11101.68|10981.68|11101.51|10981.51|11102.09|10982.09|11101.16|10981.16|8
1626761520000|2021-07-20 06:12:00|11101.41|10981.41|11101.3|10981.3|11101.44|10981.44|11101.11|10981.11|9
1626761530000|2021-07-20 06:12:10|11101.61|10981.61|11101.42|10981.42|11101.61|10981.61|11101.38|10981.38|7
1626761540000|2021-07-20 06:12:20|11101.57|10981.57|11100.5|10980.5|11101.57|10981.57|11100.45|10980.45|8
1626761550000|2021-07-20 06:12:30|11100.41|10980.41|11102.03|10982.03|11102.03|10982.03|11100.41|10980.41|8
1626761560000|2021-07-20 06:12:40|11102.15|10982.15|11101.45|10981.45|11102.21|10982.21|11101.45|10981.45|9
1626761570000|2021-07-20 06:12:50|11101.4|10981.4|11101.67|10981.67|11101.78|10981.78|11101.4|10981.4|9
1626761580000|2021-07-20 06:13:00|11101.84|10981.84|11102.98|10982.98|11103.07|10983.07|11101.84|10981.84|8
1626761590000|2021-07-20 06:13:10|11102.18|10982.18|11101.16|10981.16|11102.33|10982.33|11100.97|10980.97|8
1626761600000|2021-07-20 06:13:20|11100.81|10980.81|11099.76|10979.76|11100.81|10980.81|11099.6|10979.6|10
1626761610000|2021-07-20 06:13:30|11099.89|10979.89|11099.06|10979.06|11099.89|10979.89|11099.06|10979.06|8
1626761620000|2021-07-20 06:13:40|11099.71|10979.71|11100.55|10980.55|11100.76|10980.76|11099.71|10979.71|10
1626761630000|2021-07-20 06:13:50|11099.94|10979.94|11098.78|10978.78|11099.94|10979.94|11098.78|10978.78|10
1626761640000|2021-07-20 06:14:00|11098.76|10978.76|11098.88|10978.88|11099.16|10979.16|11098.76|10978.76|8
1626761650000|2021-07-20 06:14:10|11098.94|10978.94|11096.08|10976.08|11098.99|10978.99|11096.08|10976.08|10
1626761660000|2021-07-20 06:14:20|11096.04|10976.04|11094.79|10974.79|11096.05|10976.05|11094.79|10974.79|9
1626761670000|2021-07-20 06:14:30|11094.95|10974.95|11095.35|10975.35|11095.51|10975.51|11094.63|10974.63|9
1626761680000|2021-07-20 06:14:40|11095.25|10975.25|11094.21|10974.21|11095.25|10975.25|11094.06|10974.06|8
1626761690000|2021-07-20 06:14:50|11094.25|10974.25|11095.17|10975.17|11095.17|10975.17|11094.25|10974.25|10
1626761700000|2021-07-20 06:15:00|11095.68|10975.68|11097.12|10977.12|11097.12|10977.12|11095.68|10975.68|9
1626761710000|2021-07-20 06:15:10|11097.37|10977.37|11099.14|10979.14|11099.14|10979.14|11097.37|10977.37|8
1626761720000|2021-07-20 06:15:20|11099.23|10979.23|11100.24|10980.24|11100.24|10980.24|11099.23|10979.23|8
1626761730000|2021-07-20 06:15:30|11100.33|10980.33|11100.6|10980.6|11100.67|10980.67|11100.3|10980.3|10
1626761740000|2021-07-20 06:15:40|11100.59|10980.59|11101.5|10981.5|11101.5|10981.5|11099.85|10979.85|8
1626761750000|2021-07-20 06:15:50|11101.73|10981.73|11104.01|10984.01|11104.01|10984.01|11101.73|10981.73|10
1626761760000|2021-07-20 06:16:00|11103.8|10983.8|11102.46|10982.46|11103.91|10983.91|11102.46|10982.46|9
1626761770000|2021-07-20 06:16:10|11103.35|10983.35|11104.24|10984.24|11104.24|10984.24|11103.03|10983.03|10
1626761780000|2021-07-20 06:16:20|11104.16|10984.16|11105.52|10985.52|11105.52|10985.52|11104.16|10984.16|10
1626761790000|2021-07-20 06:16:30|11105.94|10985.94|11105.84|10985.84|11105.94|10985.94|11104.97|10984.97|10
1626761800000|2021-07-20 06:16:40|11105.77|10985.77|11106.44|10986.44|11106.54|10986.54|11105.77|10985.77|9
1626761810000|2021-07-20 06:16:50|11106.48|10986.48|11108.53|10988.53|11108.53|10988.53|11106.35|10986.35|10
1626761820000|2021-07-20 06:17:00|11108.64|10988.64|11109.05|10989.05|11109.34|10989.34|11108.45|10988.45|10
1626761830000|2021-07-20 06:17:10|11109.07|10989.07|11108.44|10988.44|11109.17|10989.17|11107.43|10987.43|10
1626761840000|2021-07-20 06:17:20|11108.5|10988.5|11106.39|10986.39|11108.6|10988.6|11106.39|10986.39|8
1626761850000|2021-07-20 06:17:30|11106.4|10986.4|11103.8|10983.8|11106.4|10986.4|11103.24|10983.24|10
1626761860000|2021-07-20 06:17:40|11104.03|10984.03|11099.86|10979.86|11104.29|10984.29|11099.86|10979.86|10
1626761870000|2021-07-20 06:17:50|11099.83|10979.83|11095.49|10975.49|11100.03|10980.03|11094.55|10974.55|10
1626761880000|2021-07-20 06:18:00|11095.87|10975.87|11098.34|10978.34|11098.34|10978.34|11095.87|10975.87|10
1626761890000|2021-07-20 06:18:10|11099.12|10979.12|11098.87|10978.87|11099.12|10979.12|11097.95|10977.95|10
1626761900000|2021-07-20 06:18:20|11098.88|10978.88|11096.71|10976.71|11099.11|10979.11|11096.71|10976.71|10
1626761910000|2021-07-20 06:18:30|11096.56|10976.56|11095.71|10975.71|11096.56|10976.56|11095.71|10975.71|10
1626761920000|2021-07-20 06:18:40|11096.88|10976.88|11095.74|10975.74|11097.02|10977.02|11095.74|10975.74|8
1626761930000|2021-07-20 06:18:50|11095.58|10975.58|11096.31|10976.31|11096.31|10976.31|11094.86|10974.86|10
1626761940000|2021-07-20 06:19:00|11096.05|10976.05|11098.39|10978.39|11098.39|10978.39|11096.05|10976.05|10
1626761950000|2021-07-20 06:19:10|11098.6|10978.6|11100.36|10980.36|11100.36|10980.36|11098.6|10978.6|10
1626761960000|2021-07-20 06:19:20|11100.15|10980.15|11101.48|10981.48|11101.62|10981.62|11100.07|10980.07|8
1626761970000|2021-07-20 06:19:30|11101.52|10981.52|11099.86|10979.86|11101.52|10981.52|11099.77|10979.77|8
1626761980000|2021-07-20 06:19:40|11099.79|10979.79|11099.77|10979.77|11100.07|10980.07|11099.73|10979.73|10
1626761990000|2021-07-20 06:19:50|11099.7|10979.7|11100.41|10980.41|11100.41|10980.41|11099.46|10979.46|9
1626762000000|2021-07-20 06:20:00|11100.45|10980.45|11100.1|10980.1|11101.13|10981.13|11100.1|10980.1|9
1626762010000|2021-07-20 06:20:10|11100.07|10980.07|11099.47|10979.47|11100.07|10980.07|11099.42|10979.42|9
1626762020000|2021-07-20 06:20:20|11099.21|10979.21|11098.21|10978.21|11099.35|10979.35|11098.21|10978.21|10
1626762030000|2021-07-20 06:20:30|11097.86|10977.86|11094.98|10974.98|11097.86|10977.86|11094.98|10974.98|10
1626762040000|2021-07-20 06:20:40|11095.07|10975.07|11093.96|10973.96|11095.07|10975.07|11093.82|10973.82|9
1626762050000|2021-07-20 06:20:50|11093.99|10973.99|11094.36|10974.36|11094.66|10974.66|11093.96|10973.96|10
1626762060000|2021-07-20 06:21:00|11094.48|10974.48|11093.99|10973.99|11094.48|10974.48|11093.29|10973.29|10
1626762070000|2021-07-20 06:21:10|11093.84|10973.84|11093.33|10973.33|11093.84|10973.84|11093.33|10973.33|9
1626762080000|2021-07-20 06:21:20|11092.75|10972.75|11093.28|10973.28|11093.61|10973.61|11092.73|10972.73|10
1626762090000|2021-07-20 06:21:30|11093.35|10973.35|11092.31|10972.31|11093.35|10973.35|11092.31|10972.31|9
1626762100000|2021-07-20 06:21:40|11092.2|10972.2|11090.9|10970.9|11092.53|10972.53|11090.9|10970.9|10
1626762110000|2021-07-20 06:21:50|11090.73|10970.73|11090.97|10970.97|11091.21|10971.21|11090.19|10970.19|8
1626762120000|2021-07-20 06:22:00|11090.93|10970.93|11089.24|10969.24|11090.93|10970.93|11089.24|10969.24|9
1626762130000|2021-07-20 06:22:10|11088.27|10968.27|11089.51|10969.51|11089.51|10969.51|11087.99|10967.99|10
1626762140000|2021-07-20 06:22:20|11089.47|10969.47|11088.47|10968.47|11089.51|10969.51|11088.44|10968.44|10
1626762150000|2021-07-20 06:22:30|11088.67|10968.67|11089.75|10969.75|11089.78|10969.78|11088.67|10968.67|10
1626762160000|2021-07-20 06:22:40|11089.49|10969.49|11085.53|10965.53|11089.49|10969.49|11085.53|10965.53|10
1626762170000|2021-07-20 06:22:50|11085.31|10965.31|11085.3|10965.3|11085.58|10965.58|11085.07|10965.07|10
1626762180000|2021-07-20 06:23:00|11084.97|10964.97|11086.26|10966.26|11086.26|10966.26|11084.87|10964.87|9
1626762190000|2021-07-20 06:23:10|11085.95|10965.95|11086.23|10966.23|11086.69|10966.69|11085.95|10965.95|10
1626762200000|2021-07-20 06:23:20|11086.32|10966.32|11085.53|10965.53|11086.36|10966.36|11085.52|10965.52|9
1626762210000|2021-07-20 06:23:30|11085.75|10965.75|11084.8|10964.8|11085.75|10965.75|11084.8|10964.8|10
1626762220000|2021-07-20 06:23:40|11084.83|10964.83|11084.21|10964.21|11084.83|10964.83|11084.15|10964.15|10
1626762230000|2021-07-20 06:23:50|11084.31|10964.31|11082.06|10962.06|11084.31|10964.31|11082.06|10962.06|9
1626762240000|2021-07-20 06:24:00|11082.33|10962.33|11079.65|10959.65|11082.33|10962.33|11079.65|10959.65|10
1626762250000|2021-07-20 06:24:10|11079.63|10959.63|11079.96|10959.96|11080.28|10960.28|11079.27|10959.27|9
1626762260000|2021-07-20 06:24:20|11080.04|10960.04|11077.24|10957.24|11080.04|10960.04|11077.24|10957.24|10
1626762270000|2021-07-20 06:24:30|11076.72|10956.72|11075.32|10955.32|11077.2|10957.2|11075.32|10955.32|9
1626762280000|2021-07-20 06:24:40|11075.35|10955.35|11075.89|10955.89|11076.08|10956.08|11075.35|10955.35|9
1626762290000|2021-07-20 06:24:50|11075.88|10955.88|11075.51|10955.51|11075.91|10955.91|11075.47|10955.47|8
1626762300000|2021-07-20 06:25:00|11074.98|10954.98|11077.94|10957.94|11077.94|10957.94|11074.98|10954.98|9
1626762310000|2021-07-20 06:25:10|11078.22|10958.22|11077.94|10957.94|11078.22|10958.22|11077.05|10957.05|10
1626762320000|2021-07-20 06:25:20|11078.46|10958.46|11079.64|10959.64|11080.17|10960.17|11078.46|10958.46|10
1626762330000|2021-07-20 06:25:30|11079.47|10959.47|11079.3|10959.3|11079.71|10959.71|11078.97|10958.97|10
1626762340000|2021-07-20 06:25:40|11080|10960|11080.28|10960.28|11080.28|10960.28|11080|10960|10
1626762350000|2021-07-20 06:25:50|11080.3|10960.3|11081.38|10961.38|11081.38|10961.38|11080.3|10960.3|10
1626762360000|2021-07-20 06:26:00|11081.59|10961.59|11081.65|10961.65|11081.81|10961.81|11080.95|10960.95|10
1626762370000|2021-07-20 06:26:10|11081.56|10961.56|11080.75|10960.75|11081.94|10961.94|11080.73|10960.73|9
1626762380000|2021-07-20 06:26:20|11081.57|10961.57|11082.12|10962.12|11082.37|10962.37|11081.21|10961.21|7
1626762390000|2021-07-20 06:26:30|11082.15|10962.15|11082.29|10962.29|11082.29|10962.29|11082.13|10962.13|7
1626762400000|2021-07-20 06:26:40|11082.36|10962.36|11083.4|10963.4|11083.4|10963.4|11082.36|10962.36|9
1626762410000|2021-07-20 06:26:50|11083.51|10963.51|11086.29|10966.29|11086.29|10966.29|11083.51|10963.51|10
1626762420000|2021-07-20 06:27:00|11085.56|10965.56|11087.97|10967.97|11087.97|10967.97|11085.56|10965.56|8
1626762430000|2021-07-20 06:27:10|11088.42|10968.42|11088.75|10968.75|11088.75|10968.75|11087.93|10967.93|9
1626762440000|2021-07-20 06:27:20|11088.67|10968.67|11088.31|10968.31|11088.67|10968.67|11088.3|10968.3|9
1626762450000|2021-07-20 06:27:30|11088.27|10968.27|11089.39|10969.39|11089.39|10969.39|11088.09|10968.09|9
1626762460000|2021-07-20 06:27:40|11088.59|10968.59|11090.91|10970.91|11090.91|10970.91|11088.56|10968.56|10
1626762470000|2021-07-20 06:27:50|11090.84|10970.84|11091.53|10971.53|11092.02|10972.02|11090.84|10970.84|10
1626762480000|2021-07-20 06:28:00|11091.32|10971.32|11090.53|10970.53|11091.32|10971.32|11090.36|10970.36|9
1626762490000|2021-07-20 06:28:10|11090.57|10970.57|11089.53|10969.53|11090.57|10970.57|11089.48|10969.48|9
1626762500000|2021-07-20 06:28:20|11089.52|10969.52|11089.92|10969.92|11089.92|10969.92|11089.16|10969.16|8
1626762510000|2021-07-20 06:28:30|11090.02|10970.02|11090.7|10970.7|11090.74|10970.74|11089.96|10969.96|10
1626762520000|2021-07-20 06:28:40|11090.69|10970.69|11091.46|10971.46|11091.46|10971.46|11090.64|10970.64|9
1626762530000|2021-07-20 06:28:50|11091.28|10971.28|11092.19|10972.19|11092.54|10972.54|11091.28|10971.28|10
1626762540000|2021-07-20 06:29:00|11091.43|10971.43|11091.59|10971.59|11091.59|10971.59|11091|10971|9
1626762550000|2021-07-20 06:29:10|11092.78|10972.78|11094.29|10974.29|11094.33|10974.33|11092.78|10972.78|10
1626762560000|2021-07-20 06:29:20|11094.24|10974.24|11093.69|10973.69|11094.24|10974.24|11092.96|10972.96|10
1626762570000|2021-07-20 06:29:30|11093.67|10973.67|11092.56|10972.56|11093.67|10973.67|11092.56|10972.56|7
1626762580000|2021-07-20 06:29:40|11092.48|10972.48|11088.98|10968.98|11092.48|10972.48|11088.98|10968.98|10
1626762590000|2021-07-20 06:29:50|11089.06|10969.06|11089|10969|11089.42|10969.42|11088.58|10968.58|10
1626762600000|2021-07-20 06:30:00|11089.19|10969.19|11087.22|10967.22|11089.19|10969.19|11087.12|10967.12|9
1626762610000|2021-07-20 06:30:10|11087.64|10967.64|11090.14|10970.14|11090.14|10970.14|11087.64|10967.64|9
1626762620000|2021-07-20 06:30:20|11090.87|10970.87|11092.17|10972.17|11092.31|10972.31|11090.87|10970.87|10
1626762630000|2021-07-20 06:30:30|11092.5|10972.5|11092.75|10972.75|11093.3|10973.3|11092.43|10972.43|9
1626762640000|2021-07-20 06:30:40|11093.8|10973.8|11094.48|10974.48|11094.65|10974.65|11093.64|10973.64|9
1626762650000|2021-07-20 06:30:50|11094.76|10974.76|11095.3|10975.3|11095.3|10975.3|11094.76|10974.76|9
1626762660000|2021-07-20 06:31:00|11095.28|10975.28|11096.46|10976.46|11096.46|10976.46|11094.6|10974.6|10
1626762670000|2021-07-20 06:31:10|11097.25|10977.25|11099.23|10979.23|11099.23|10979.23|11097.25|10977.25|10
1626762680000|2021-07-20 06:31:20|11099.38|10979.38|11100.56|10980.56|11100.86|10980.86|11099.38|10979.38|8
1626762690000|2021-07-20 06:31:30|11100.35|10980.35|11100.91|10980.91|11101.03|10981.03|11100.35|10980.35|10
1626762700000|2021-07-20 06:31:40|11101.03|10981.03|11102.11|10982.11|11102.11|10982.11|11101.03|10981.03|8
1626762710000|2021-07-20 06:31:50|11102.29|10982.29|11102.85|10982.85|11102.86|10982.86|11101.42|10981.42|9
1626762720000|2021-07-20 06:32:00|11103.31|10983.31|11102.55|10982.55|11103.31|10983.31|11102.24|10982.24|10
1626762730000|2021-07-20 06:32:10|11102.49|10982.49|11102.79|10982.79|11102.82|10982.82|11102.49|10982.49|10
1626762740000|2021-07-20 06:32:20|11102.82|10982.82|11102.13|10982.13|11102.82|10982.82|11101.51|10981.51|9
1626762750000|2021-07-20 06:32:30|11102.02|10982.02|11101.01|10981.01|11102.02|10982.02|11100.97|10980.97|8
1626762760000|2021-07-20 06:32:40|11100.79|10980.79|11102.25|10982.25|11102.25|10982.25|11100.79|10980.79|9
1626762770000|2021-07-20 06:32:50|11102.37|10982.37|11102.69|10982.69|11102.91|10982.91|11102.3|10982.3|9
1626762780000|2021-07-20 06:33:00|11102.7|10982.7|11103.75|10983.75|11103.75|10983.75|11102.64|10982.64|8
1626762790000|2021-07-20 06:33:10|11104.07|10984.07|11105.33|10985.33|11105.44|10985.44|11103.82|10983.82|10
1626762800000|2021-07-20 06:33:20|11105.36|10985.36|11104.93|10984.93|11105.36|10985.36|11104.93|10984.93|8
1626762810000|2021-07-20 06:33:30|11104.68|10984.68|11104.87|10984.87|11104.98|10984.98|11104.65|10984.65|7
1626762820000|2021-07-20 06:33:40|11104.93|10984.93|11105.22|10985.22|11105.22|10985.22|11104.36|10984.36|9
1626762830000|2021-07-20 06:33:50|11105.2|10985.2|11106.06|10986.06|11106.06|10986.06|11105.2|10985.2|10
1626762840000|2021-07-20 06:34:00|11105.94|10985.94|11105.86|10985.86|11105.99|10985.99|11105.86|10985.86|8
1626762850000|2021-07-20 06:34:10|11105.94|10985.94|11102.75|10982.75|11105.94|10985.94|11102.71|10982.71|10
1626762860000|2021-07-20 06:34:20|11102.24|10982.24|11103.97|10983.97|11103.97|10983.97|11102.1|10982.1|9
1626762870000|2021-07-20 06:34:30|11103.98|10983.98|11104.37|10984.37|11105.1|10985.1|11103.98|10983.98|10
1626762880000|2021-07-20 06:34:40|11104.36|10984.36|11104.75|10984.75|11104.75|10984.75|11104.34|10984.34|10
1626762890000|2021-07-20 06:34:50|11105.58|10985.58|11105.83|10985.83|11105.86|10985.86|11105.34|10985.34|9
1626762900000|2021-07-20 06:35:00|11105.87|10985.87|11105.6|10985.6|11106.02|10986.02|11105.08|10985.08|9
1626762910000|2021-07-20 06:35:10|11105.61|10985.61|11107.53|10987.53|11107.53|10987.53|11105.51|10985.51|10
1626762920000|2021-07-20 06:35:20|11108.1|10988.1|11113.25|10993.25|11113.25|10993.25|11108.1|10988.1|9
1626762930000|2021-07-20 06:35:30|11113.76|10993.76|11114.19|10994.19|11114.99|10994.99|11113.76|10993.76|10
1626762940000|2021-07-20 06:35:40|11114.54|10994.54|11114.98|10994.98|11114.98|10994.98|11113.66|10993.66|10
1626762950000|2021-07-20 06:35:50|11115.08|10995.08|11114.39|10994.39|11115.08|10995.08|11114.01|10994.01|10
1626762960000|2021-07-20 06:36:00|11114.59|10994.59|11114.93|10994.93|11115.08|10995.08|11114.59|10994.59|10
1626762970000|2021-07-20 06:36:10|11114.99|10994.99|11114.86|10994.86|11115.06|10995.06|11114.02|10994.02|10
1626762980000|2021-07-20 06:36:20|11114.43|10994.43|11111.95|10991.95|11114.43|10994.43|11111.95|10991.95|9
1626762990000|2021-07-20 06:36:30|11111.89|10991.89|11112.27|10992.27|11112.27|10992.27|11111.76|10991.76|9
1626763000000|2021-07-20 06:36:40|11113.05|10993.05|11113.36|10993.36|11113.36|10993.36|11112.91|10992.91|8
1626763010000|2021-07-20 06:36:50|11113.45|10993.45|11113.37|10993.37|11113.87|10993.87|11113.32|10993.32|10
1626763020000|2021-07-20 06:37:00|11113.38|10993.38|11113.37|10993.37|11113.38|10993.38|11113.23|10993.23|9
1626763030000|2021-07-20 06:37:10|11114.09|10994.09|11115.55|10995.55|11115.55|10995.55|11114.09|10994.09|8
1626763040000|2021-07-20 06:37:20|11115.41|10995.41|11115.98|10995.98|11115.98|10995.98|11115.41|10995.41|9
1626763050000|2021-07-20 06:37:30|11116.05|10996.05|11115.96|10995.96|11116.05|10996.05|11115.34|10995.34|10
1626763060000|2021-07-20 06:37:40|11116.03|10996.03|11117.72|10997.72|11117.72|10997.72|11116.03|10996.03|10
1626763070000|2021-07-20 06:37:50|11117.67|10997.67|11116.66|10996.66|11117.85|10997.85|11116.62|10996.62|10
1626763080000|2021-07-20 06:38:00|11116.79|10996.79|11117.12|10997.12|11117.12|10997.12|11116.48|10996.48|9
1626763090000|2021-07-20 06:38:10|11117.3|10997.3|11118.45|10998.45|11118.45|10998.45|11117.3|10997.3|9
1626763100000|2021-07-20 06:38:20|11118.65|10998.65|11118.37|10998.37|11118.72|10998.72|11118.37|10998.37|10
1626763110000|2021-07-20 06:38:30|11118.38|10998.38|11118.67|10998.67|11118.67|10998.67|11117.83|10997.83|10
1626763120000|2021-07-20 06:38:40|11118.58|10998.58|11118.97|10998.97|11119.25|10999.25|11118.58|10998.58|8
1626763130000|2021-07-20 06:38:50|11119|10999|11119.06|10999.06|11119.38|10999.38|11118.65|10998.65|10
1626763140000|2021-07-20 06:39:00|11119.13|10999.13|11117.74|10997.74|11119.13|10999.13|11117.74|10997.74|8
1626763150000|2021-07-20 06:39:10|11117.94|10997.94|11117.89|10997.89|11118.58|10998.58|11117.32|10997.32|10
1626763160000|2021-07-20 06:39:20|11117.9|10997.9|11119.15|10999.15|11119.23|10999.23|11117.9|10997.9|10
1626763170000|2021-07-20 06:39:30|11119.05|10999.05|11116.32|10996.32|11119.05|10999.05|11116.32|10996.32|9
1626763180000|2021-07-20 06:39:40|11116.16|10996.16|11114.71|10994.71|11116.2|10996.2|11114.12|10994.12|10
1626763190000|2021-07-20 06:39:50|11114.73|10994.73|11114.99|10994.99|11115.43|10995.43|11114.73|10994.73|10
1626763200000|2021-07-20 06:40:00|11115.41|10995.41|11112.73|10992.73|11115.41|10995.41|11112.73|10992.73|10
1626763210000|2021-07-20 06:40:10|11112.11|10992.11|11112.6|10992.6|11112.6|10992.6|11110.69|10990.69|10
1626763220000|2021-07-20 06:40:20|11112.49|10992.49|11110.88|10990.88|11112.49|10992.49|11110.88|10990.88|9
1626763230000|2021-07-20 06:40:30|11110.84|10990.84|11108.39|10988.39|11110.84|10990.84|11108.33|10988.33|9
1626763240000|2021-07-20 06:40:40|11107.89|10987.89|11109.36|10989.36|11109.42|10989.42|11107.89|10987.89|10
1626763250000|2021-07-20 06:40:50|11109.35|10989.35|11109.01|10989.01|11109.57|10989.57|11108.54|10988.54|10
1626763260000|2021-07-20 06:41:00|11108.74|10988.74|11107.85|10987.85|11108.74|10988.74|11107.72|10987.72|9
1626763270000|2021-07-20 06:41:10|11107.82|10987.82|11108.34|10988.34|11108.4|10988.4|11107.74|10987.74|10
1626763280000|2021-07-20 06:41:20|11108.29|10988.29|11108.5|10988.5|11109.09|10989.09|11108.23|10988.23|9
1626763290000|2021-07-20 06:41:30|11108.31|10988.31|11108.66|10988.66|11108.69|10988.69|11107.16|10987.16|9
1626763300000|2021-07-20 06:41:40|11108.78|10988.78|11108.58|10988.58|11108.86|10988.86|11108.58|10988.58|8
1626763310000|2021-07-20 06:41:50|11108.39|10988.39|11108.03|10988.03|11108.39|10988.39|11108.01|10988.01|9
1626763320000|2021-07-20 06:42:00|11107.7|10987.7|11106.83|10986.83|11107.7|10987.7|11105.99|10985.99|9
1626763330000|2021-07-20 06:42:10|11106.57|10986.57|11106.02|10986.02|11106.57|10986.57|11106.02|10986.02|9
1626763340000|2021-07-20 06:42:20|11105.2|10985.2|11104.31|10984.31|11105.46|10985.46|11104.27|10984.27|10
1626763350000|2021-07-20 06:42:30|11104.26|10984.26|11104.1|10984.1|11104.26|10984.26|11104.06|10984.06|8
1626763360000|2021-07-20 06:42:40|11103.32|10983.32|11099.74|10979.74|11103.32|10983.32|11099.74|10979.74|10
1626763370000|2021-07-20 06:42:50|11099.7|10979.7|11100.38|10980.38|11100.38|10980.38|11099.24|10979.24|10
1626763380000|2021-07-20 06:43:00|11100.62|10980.62|11101.76|10981.76|11101.83|10981.83|11100.62|10980.62|10
1626763390000|2021-07-20 06:43:10|11100.98|10980.98|11101.57|10981.57|11101.65|10981.65|11100.98|10980.98|9
1626763400000|2021-07-20 06:43:20|11101.47|10981.47|11100.36|10980.36|11101.47|10981.47|11099.67|10979.67|10
1626763410000|2021-07-20 06:43:30|11099.57|10979.57|11097.91|10977.91|11099.57|10979.57|11097.44|10977.44|10
1626763420000|2021-07-20 06:43:40|11097.8|10977.8|11097.35|10977.35|11097.84|10977.84|11097.35|10977.35|10
1626763430000|2021-07-20 06:43:50|11097.28|10977.28|11097.33|10977.33|11097.33|10977.33|11096.56|10976.56|7
1626763440000|2021-07-20 06:44:00|11097.34|10977.34|11094.04|10974.04|11097.52|10977.52|11094.04|10974.04|9
1626763450000|2021-07-20 06:44:10|11094.06|10974.06|11093.36|10973.36|11094.2|10974.2|11093.36|10973.36|9
1626763460000|2021-07-20 06:44:20|11093.4|10973.4|11093.3|10973.3|11093.44|10973.44|11092.53|10972.53|9
1626763470000|2021-07-20 06:44:30|11093.49|10973.49|11093.95|10973.95|11093.95|10973.95|11093.21|10973.21|10
1626763480000|2021-07-20 06:44:40|11093.79|10973.79|11093.81|10973.81|11094.19|10974.19|11093.79|10973.79|10
1626763490000|2021-07-20 06:44:50|11094.76|10974.76|11093.79|10973.79|11094.86|10974.86|11093.79|10973.79|8
1626763500000|2021-07-20 06:45:00|11093.88|10973.88|11093.7|10973.7|11094.8|10974.8|11093.65|10973.65|8
1626763510000|2021-07-20 06:45:10|11094.09|10974.09|11097.53|10977.53|11097.53|10977.53|11094.02|10974.02|10
1626763520000|2021-07-20 06:45:20|11097.55|10977.55|11097.98|10977.98|11098.01|10978.01|11097.54|10977.54|9
1626763530000|2021-07-20 06:45:30|11097.96|10977.96|11098.04|10978.04|11098.19|10978.19|11097.96|10977.96|7
1626763540000|2021-07-20 06:45:40|11098.29|10978.29|11099.03|10979.03|11099.03|10979.03|11098.05|10978.05|8
1626763550000|2021-07-20 06:45:50|11099.51|10979.51|11099.48|10979.48|11100.2|10980.2|11099.45|10979.45|8
1626763560000|2021-07-20 06:46:00|11099.55|10979.55|11100.21|10980.21|11100.38|10980.38|11099.55|10979.55|10
1626763570000|2021-07-20 06:46:10|11099.96|10979.96|11099.24|10979.24|11099.96|10979.96|11099.24|10979.24|8
1626763580000|2021-07-20 06:46:20|11099|10979|11098.74|10978.74|11099|10979|11098.74|10978.74|7
1626763590000|2021-07-20 06:46:30|11098.73|10978.73|11100.18|10980.18|11100.18|10980.18|11098.55|10978.55|9
1626763600000|2021-07-20 06:46:40|11099.57|10979.57|11101.8|10981.8|11101.8|10981.8|11099.57|10979.57|10
1626763610000|2021-07-20 06:46:50|11101.86|10981.86|11105.75|10985.75|11105.75|10985.75|11101.86|10981.86|10
1626763620000|2021-07-20 06:47:00|11105.89|10985.89|11106.02|10986.02|11106.02|10986.02|11105.37|10985.37|10
1626763630000|2021-07-20 06:47:10|11106.14|10986.14|11105.77|10985.77|11106.43|10986.43|11105.5|10985.5|10
1626763640000|2021-07-20 06:47:20|11105.79|10985.79|11106.48|10986.48|11106.54|10986.54|11105.35|10985.35|10
1626763650000|2021-07-20 06:47:30|11106.54|10986.54|11106.81|10986.81|11107.12|10987.12|11106.54|10986.54|10
1626763660000|2021-07-20 06:47:40|11106.82|10986.82|11107.68|10987.68|11107.93|10987.93|11106.81|10986.81|10
1626763670000|2021-07-20 06:47:50|11107.69|10987.69|11108.17|10988.17|11108.17|10988.17|11107.69|10987.69|8
1626763680000|2021-07-20 06:48:00|11108.18|10988.18|11108.77|10988.77|11109.32|10989.32|11108.05|10988.05|10
1626763690000|2021-07-20 06:48:10|11108.95|10988.95|11108.21|10988.21|11109.12|10989.12|11108.21|10988.21|9
1626763700000|2021-07-20 06:48:20|11108.12|10988.12|11108.55|10988.55|11108.55|10988.55|11107.66|10987.66|9
1626763710000|2021-07-20 06:48:30|11109.29|10989.29|11111.08|10991.08|11111.08|10991.08|11109.29|10989.29|10
1626763720000|2021-07-20 06:48:40|11112.07|10992.07|11113.17|10993.17|11113.17|10993.17|11112.07|10992.07|8
1626763730000|2021-07-20 06:48:50|11113.2|10993.2|11112.77|10992.77|11113.45|10993.45|11112.56|10992.56|9
1626763740000|2021-07-20 06:49:00|11112.64|10992.64|11113.74|10993.74|11113.88|10993.88|11112.64|10992.64|9
1626763750000|2021-07-20 06:49:10|11114.36|10994.36|11117.84|10997.84|11117.84|10997.84|11114.36|10994.36|10
1626763760000|2021-07-20 06:49:20|11118.26|10998.26|11120.81|11000.81|11120.81|11000.81|11118.26|10998.26|10
1626763770000|2021-07-20 06:49:30|11120.41|11000.41|11120.16|11000.16|11120.41|11000.41|11119.75|10999.75|9
1626763780000|2021-07-20 06:49:40|11120.07|11000.07|11124.09|11004.09|11125.08|11005.08|11120.07|11000.07|10
1626763790000|2021-07-20 06:49:50|11125.49|11005.49|11127.62|11007.62|11129.13|11009.13|11125.49|11005.49|9
1626763800000|2021-07-20 06:50:00|11127.5|11007.5|11127.31|11007.31|11127.65|11007.65|11126.16|11006.16|10
1626763810000|2021-07-20 06:50:10|11127.33|11007.33|11127|11007|11127.7|11007.7|11126.98|11006.98|10
1626763820000|2021-07-20 06:50:20|11127.64|11007.64|11128.09|11008.09|11128.09|11008.09|11127.53|11007.53|10
1626763830000|2021-07-20 06:50:30|11128.3|11008.3|11128.18|11008.18|11128.39|11008.39|11128.18|11008.18|9
1626763840000|2021-07-20 06:50:40|11128.1|11008.1|11127.42|11007.42|11128.1|11008.1|11127.01|11007.01|10
1626763850000|2021-07-20 06:50:50|11127.46|11007.46|11123.77|11003.77|11127.46|11007.46|11123.77|11003.77|10
1626763860000|2021-07-20 06:51:00|11123.38|11003.38|11124.29|11004.29|11125.13|11005.13|11123.32|11003.32|10
1626763870000|2021-07-20 06:51:10|11124.74|11004.74|11126.81|11006.81|11126.96|11006.96|11124.73|11004.73|10
1626763880000|2021-07-20 06:51:20|11126.96|11006.96|11127.31|11007.31|11127.37|11007.37|11126.52|11006.52|10
1626763890000|2021-07-20 06:51:30|11127.44|11007.44|11128.23|11008.23|11128.27|11008.27|11127.44|11007.44|10
1626763900000|2021-07-20 06:51:40|11128.22|11008.22|11127.81|11007.81|11128.22|11008.22|11127.75|11007.75|10
1626763910000|2021-07-20 06:51:50|11128.21|11008.21|11128.83|11008.83|11128.83|11008.83|11128.05|11008.05|10
1626763920000|2021-07-20 06:52:00|11128.98|11008.98|11127.8|11007.8|11129.07|11009.07|11127.8|11007.8|10
1626763930000|2021-07-20 06:52:10|11127.66|11007.66|11125.7|11005.7|11127.66|11007.66|11125.7|11005.7|10
1626763940000|2021-07-20 06:52:20|11124.92|11004.92|11123.7|11003.7|11124.92|11004.92|11123.7|11003.7|10
1626763950000|2021-07-20 06:52:30|11124.91|11004.91|11123.81|11003.81|11125.33|11005.33|11123.81|11003.81|10
1626763960000|2021-07-20 06:52:40|11123.63|11003.63|11123.44|11003.44|11123.63|11003.63|11123.36|11003.36|9
1626763970000|2021-07-20 06:52:50|11123.34|11003.34|11123.23|11003.23|11123.34|11003.34|11123.04|11003.04|9
1626763980000|2021-07-20 06:53:00|11123.8|11003.8|11124.46|11004.46|11124.47|11004.47|11122.65|11002.65|10
1626763990000|2021-07-20 06:53:10|11124.99|11004.99|11125.47|11005.47|11125.57|11005.57|11124.97|11004.97|9
1626764000000|2021-07-20 06:53:20|11125.32|11005.32|11124.05|11004.05|11125.32|11005.32|11124.05|11004.05|9
1626764010000|2021-07-20 06:53:30|11123.85|11003.85|11122.06|11002.06|11124.62|11004.62|11122.06|11002.06|9
1626764020000|2021-07-20 06:53:40|11120.78|11000.78|11117.06|10997.06|11120.78|11000.78|11117.06|10997.06|10
1626764030000|2021-07-20 06:53:50|11116.99|10996.99|11115.96|10995.96|11116.99|10996.99|11115.88|10995.88|8
1626764040000|2021-07-20 06:54:00|11115.94|10995.94|11115.35|10995.35|11115.96|10995.96|11115.13|10995.13|6
1626764050000|2021-07-20 06:54:10|11115.31|10995.31|11116.83|10996.83|11116.83|10996.83|11115.31|10995.31|10
1626764060000|2021-07-20 06:54:20|11117.58|10997.58|11121.52|11001.52|11121.52|11001.52|11117.58|10997.58|9
1626764070000|2021-07-20 06:54:30|11121.64|11001.64|11122.11|11002.11|11122.24|11002.24|11121.64|11001.64|10
1626764080000|2021-07-20 06:54:40|11122.45|11002.45|11122.23|11002.23|11122.85|11002.85|11122.23|11002.23|10
1626764090000|2021-07-20 06:54:50|11122.2|11002.2|11122.15|11002.15|11122.2|11002.2|11121.92|11001.92|9
1626764100000|2021-07-20 06:55:00|11121.95|11001.95|11120.94|11000.94|11121.95|11001.95|11120.71|11000.71|10
1626764110000|2021-07-20 06:55:10|11120.96|11000.96|11121.12|11001.12|11121.22|11001.22|11120.84|11000.84|10
1626764120000|2021-07-20 06:55:20|11121.01|11001.01|11119.76|10999.76|11121.23|11001.23|11119.72|10999.72|9
1626764130000|2021-07-20 06:55:30|11119.7|10999.7|11118.03|10998.03|11120.21|11000.21|11118.03|10998.03|10
1626764140000|2021-07-20 06:55:40|11118.26|10998.26|11118.35|10998.35|11118.59|10998.59|11118.26|10998.26|8
1626764150000|2021-07-20 06:55:50|11118.43|10998.43|11118.07|10998.07|11118.46|10998.46|11118.07|10998.07|9
1626764160000|2021-07-20 06:56:00|11118.14|10998.14|11118.67|10998.67|11118.67|10998.67|11118|10998|10
1626764170000|2021-07-20 06:56:10|11118.74|10998.74|11119.75|10999.75|11119.75|10999.75|11118.71|10998.71|9
1626764180000|2021-07-20 06:56:20|11119.79|10999.79|11120.51|11000.51|11120.69|11000.69|11119.7|10999.7|9
1626764190000|2021-07-20 06:56:30|11120.66|11000.66|11120.57|11000.57|11120.68|11000.68|11119.85|10999.85|9
1626764200000|2021-07-20 06:56:40|11120.52|11000.52|11120.02|11000.02|11120.52|11000.52|11119.97|10999.97|9
1626764210000|2021-07-20 06:56:50|11119.94|10999.94|11120.16|11000.16|11120.16|11000.16|11119.39|10999.39|6
1626764220000|2021-07-20 06:57:00|11120.21|11000.21|11118.47|10998.47|11120.21|11000.21|11118.47|10998.47|10
1626764230000|2021-07-20 06:57:10|11117.61|10997.61|11114.86|10994.86|11117.61|10997.61|11114.86|10994.86|9
1626764240000|2021-07-20 06:57:20|11114.71|10994.71|11114.29|10994.29|11114.71|10994.71|11113.85|10993.85|8
1626764250000|2021-07-20 06:57:30|11114.04|10994.04|11115.08|10995.08|11115.08|10995.08|11114.04|10994.04|8
1626764260000|2021-07-20 06:57:40|11115.5|10995.5|11114.96|10994.96|11115.51|10995.51|11114.68|10994.68|9
1626764270000|2021-07-20 06:57:50|11114.92|10994.92|11115.1|10995.1|11115.7|10995.7|11114.79|10994.79|8
1626764280000|2021-07-20 06:58:00|11114.93|10994.93|11114.33|10994.33|11115|10995|11114.33|10994.33|10
1626764290000|2021-07-20 06:58:10|11114.18|10994.18|11114.71|10994.71|11114.71|10994.71|11114.18|10994.18|8
1626764300000|2021-07-20 06:58:20|11114.74|10994.74|11115.63|10995.63|11115.7|10995.7|11114.74|10994.74|10
1626764310000|2021-07-20 06:58:30|11115.8|10995.8|11115.44|10995.44|11115.9|10995.9|11115.07|10995.07|10
1626764320000|2021-07-20 06:58:40|11115.65|10995.65|11117.52|10997.52|11117.52|10997.52|11115.65|10995.65|8
1626764330000|2021-07-20 06:58:50|11116.65|10996.65|11117.04|10997.04|11117.04|10997.04|11116.48|10996.48|10
1626764340000|2021-07-20 06:59:00|11117.11|10997.11|11119.2|10999.2|11119.2|10999.2|11117.11|10997.11|10
1626764350000|2021-07-20 06:59:10|11120.1|11000.1|11120.99|11000.99|11120.99|11000.99|11119.62|10999.62|10
1626764360000|2021-07-20 06:59:20|11121.01|11001.01|11121.55|11001.55|11121.93|11001.93|11120.92|11000.92|10
1626764370000|2021-07-20 06:59:30|11121.54|11001.54|11121.65|11001.65|11121.65|11001.65|11120.56|11000.56|8
1626764380000|2021-07-20 06:59:40|11121.6|11001.6|11121.4|11001.4|11121.68|11001.68|11120.75|11000.75|9
1626764390000|2021-07-20 06:59:50|11122.04|11002.04|11124.09|11004.09|11124.22|11004.22|11122.04|11002.04|9
1626764400000|2021-07-20 07:00:00|11124.23|11004.23|11128.61|11008.61|11128.61|11008.61|11124.23|11004.23|9
1626764410000|2021-07-20 07:00:10|11128.7|11008.7|11127.76|11007.76|11129.41|11009.41|11127.76|11007.76|10
1626764420000|2021-07-20 07:00:20|11128.57|11008.57|11127.96|11007.96|11129.34|11009.34|11127.52|11007.52|10
1626764430000|2021-07-20 07:00:30|11127.52|11007.52|11127.03|11007.03|11127.65|11007.65|11127.03|11007.03|9
1626764440000|2021-07-20 07:00:40|11127.22|11007.22|11127.15|11007.15|11127.95|11007.95|11127.06|11007.06|7
1626764450000|2021-07-20 07:00:50|11127.16|11007.16|11127.92|11007.92|11128.34|11008.34|11127.16|11007.16|10
1626764460000|2021-07-20 07:01:00|11127.93|11007.93|11127.5|11007.5|11129|11009|11127.5|11007.5|10
1626764470000|2021-07-20 07:01:10|11128.64|11008.64|11129.85|11009.85|11130.47|11010.47|11128.64|11008.64|10
1626764480000|2021-07-20 07:01:20|11129.62|11009.62|11129.88|11009.88|11130.11|11010.11|11129.62|11009.62|9
1626764490000|2021-07-20 07:01:30|11129.03|11009.03|11128.8|11008.8|11129.03|11009.03|11128.65|11008.65|10
1626764500000|2021-07-20 07:01:40|11128.9|11008.9|11127.78|11007.78|11129.02|11009.02|11127.78|11007.78|10
1626764510000|2021-07-20 07:01:50|11127.88|11007.88|11128.2|11008.2|11128.21|11008.21|11127.71|11007.71|9
1626764520000|2021-07-20 07:02:00|11127.93|11007.93|11127.9|11007.9|11128.23|11008.23|11127.64|11007.64|8
1626764530000|2021-07-20 07:02:10|11127.95|11007.95|11128.95|11008.95|11128.95|11008.95|11127.95|11007.95|9
1626764540000|2021-07-20 07:02:20|11129.29|11009.29|11130.54|11010.54|11130.54|11010.54|11129.29|11009.29|9
1626764550000|2021-07-20 07:02:30|11129.61|11009.61|11130.33|11010.33|11130.42|11010.42|11129.45|11009.45|9
1626764560000|2021-07-20 07:02:40|11130.23|11010.23|11130.4|11010.4|11130.56|11010.56|11129.52|11009.52|9
1626764570000|2021-07-20 07:02:50|11129.35|11009.35|11130.19|11010.19|11130.19|11010.19|11129.35|11009.35|10
1626764580000|2021-07-20 07:03:00|11130.49|11010.49|11130.66|11010.66|11130.85|11010.85|11130.49|11010.49|9
1626764590000|2021-07-20 07:03:10|11130.86|11010.86|11131.28|11011.28|11131.28|11011.28|11130.27|11010.27|9
1626764600000|2021-07-20 07:03:20|11131.63|11011.63|11131.51|11011.51|11132.33|11012.33|11131.51|11011.51|8
1626764610000|2021-07-20 07:03:30|11131.4|11011.4|11133.28|11013.28|11133.28|11013.28|11131.4|11011.4|9
1626764620000|2021-07-20 07:03:40|11134.32|11014.32|11135.14|11015.14|11135.14|11015.14|11134.32|11014.32|9
1626764630000|2021-07-20 07:03:50|11135.22|11015.22|11136.82|11016.82|11136.82|11016.82|11135.22|11015.22|9
1626764640000|2021-07-20 07:04:00|11138.28|11018.28|11144.69|11024.69|11145.71|11025.71|11138.28|11018.28|10
1626764650000|2021-07-20 07:04:10|11144.42|11024.42|11144.26|11024.26|11145.4|11025.4|11144.04|11024.04|10
1626764660000|2021-07-20 07:04:20|11143.97|11023.97|11143.3|11023.3|11144.21|11024.21|11143.3|11023.3|10
1626764670000|2021-07-20 07:04:30|11143.28|11023.28|11142.31|11022.31|11143.31|11023.31|11142.11|11022.11|10
1626764680000|2021-07-20 07:04:40|11142.5|11022.5|11141.75|11021.75|11142.5|11022.5|11141.71|11021.71|8
1626764690000|2021-07-20 07:04:50|11141.69|11021.69|11141.41|11021.41|11141.7|11021.7|11141.41|11021.41|8
1626764700000|2021-07-20 07:05:00|11141.4|11021.4|11141.62|11021.62|11141.64|11021.64|11141.17|11021.17|9
1626764710000|2021-07-20 07:05:10|11141.6|11021.6|11144.19|11024.19|11144.19|11024.19|11141.6|11021.6|10
1626764720000|2021-07-20 07:05:20|11144.5|11024.5|11146.59|11026.59|11146.59|11026.59|11143.39|11023.39|10
1626764730000|2021-07-20 07:05:30|11147.24|11027.24|11149.63|11029.63|11149.81|11029.81|11147.24|11027.24|10
1626764740000|2021-07-20 07:05:40|11149.97|11029.97|11150.3|11030.3|11150.3|11030.3|11149.34|11029.34|10
1626764750000|2021-07-20 07:05:50|11150.19|11030.19|11149.6|11029.6|11150.66|11030.66|11149.6|11029.6|10
1626764760000|2021-07-20 07:06:00|11149.31|11029.31|11148.96|11028.96|11149.56|11029.56|11148.96|11028.96|9
1626764770000|2021-07-20 07:06:10|11148.68|11028.68|11148.97|11028.97|11149.28|11029.28|11148.68|11028.68|10
1626764780000|2021-07-20 07:06:20|11148.85|11028.85|11149.81|11029.81|11149.93|11029.93|11148.81|11028.81|10
1626764790000|2021-07-20 07:06:30|11149.77|11029.77|11151.51|11031.51|11151.51|11031.51|11149.77|11029.77|10
1626764800000|2021-07-20 07:06:40|11151.87|11031.87|11156.13|11036.13|11156.13|11036.13|11151.87|11031.87|9
1626764810000|2021-07-20 07:06:50|11156.69|11036.69|11164.45|11044.45|11164.45|11044.45|11156.69|11036.69|10
1626764820000|2021-07-20 07:07:00|11165.69|11045.69|11172.24|11052.24|11172.53|11052.53|11165.69|11045.69|9
1626764830000|2021-07-20 07:07:10|11172.38|11052.38|11180.61|11060.61|11180.61|11060.61|11171.59|11051.59|10
1626764840000|2021-07-20 07:07:20|11181.71|11061.71|11183.89|11063.89|11183.89|11063.89|11181.56|11061.56|10
1626764850000|2021-07-20 07:07:30|11183.93|11063.93|11184.87|11064.87|11184.87|11064.87|11183.11|11063.11|10
1626764860000|2021-07-20 07:07:40|11184.97|11064.97|11185.59|11065.59|11185.66|11065.66|11184.45|11064.45|10
1626764870000|2021-07-20 07:07:50|11185.85|11065.85|11186.02|11066.02|11186.22|11066.22|11185.39|11065.39|10
1626764880000|2021-07-20 07:08:00|11186.31|11066.31|11187.01|11067.01|11187.26|11067.26|11186.31|11066.31|9
1626764890000|2021-07-20 07:08:10|11186.9|11066.9|11185.11|11065.11|11186.9|11066.9|11185.11|11065.11|10
1626764900000|2021-07-20 07:08:20|11185.21|11065.21|11184.08|11064.08|11185.21|11065.21|11183.97|11063.97|10
1626764910000|2021-07-20 07:08:30|11184.15|11064.15|11184.86|11064.86|11185.09|11065.09|11183.63|11063.63|9
1626764920000|2021-07-20 07:08:40|11185.55|11065.55|11190.72|11070.72|11190.72|11070.72|11185.55|11065.55|10
1626764930000|2021-07-20 07:08:50|11190.91|11070.91|11191.91|11071.91|11191.91|11071.91|11189.44|11069.44|9
1626764940000|2021-07-20 07:09:00|11192.4|11072.4|11196.86|11076.86|11196.86|11076.86|11192.4|11072.4|9
1626764950000|2021-07-20 07:09:10|11197.2|11077.2|11198.51|11078.51|11198.56|11078.56|11197.2|11077.2|10
1626764960000|2021-07-20 07:09:20|11198.8|11078.8|11199.62|11079.62|11199.63|11079.63|11198.67|11078.67|10
1626764970000|2021-07-20 07:09:30|11200.49|11080.49|11198.66|11078.66|11200.49|11080.49|11198.64|11078.64|10
1626764980000|2021-07-20 07:09:40|11199.09|11079.09|11194.81|11074.81|11199.14|11079.14|11194.81|11074.81|10
1626764990000|2021-07-20 07:09:50|11194.13|11074.13|11192.16|11072.16|11194.35|11074.35|11192.16|11072.16|10
1626765000000|2021-07-20 07:10:00|11191.64|11071.64|11189.47|11069.47|11191.69|11071.69|11189.47|11069.47|10
1626765010000|2021-07-20 07:10:10|11188.69|11068.69|11189.28|11069.28|11190|11070|11188.6|11068.6|10
1626765020000|2021-07-20 07:10:20|11189|11069|11188.45|11068.45|11189.11|11069.11|11188.45|11068.45|10
1626765030000|2021-07-20 07:10:30|11188.26|11068.26|11184.58|11064.58|11188.26|11068.26|11184.58|11064.58|10
1626765040000|2021-07-20 07:10:40|11183.74|11063.74|11184.16|11064.16|11185.15|11065.15|11183.71|11063.71|10
1626765050000|2021-07-20 07:10:50|11183.86|11063.86|11186.07|11066.07|11186.54|11066.54|11183.86|11063.86|10
1626765060000|2021-07-20 07:11:00|11185.34|11065.34|11187.37|11067.37|11187.57|11067.57|11185.08|11065.08|9
1626765070000|2021-07-20 07:11:10|11187.48|11067.48|11185.35|11065.35|11187.78|11067.78|11185.35|11065.35|10
1626765080000|2021-07-20 07:11:20|11182.24|11062.24|11180.45|11060.45|11182.24|11062.24|11180.26|11060.26|9
1626765090000|2021-07-20 07:11:30|11180.54|11060.54|11180.58|11060.58|11180.69|11060.69|11180.39|11060.39|9
1626765100000|2021-07-20 07:11:40|11180.77|11060.77|11181.39|11061.39|11181.52|11061.52|11180.67|11060.67|9
1626765110000|2021-07-20 07:11:50|11181.47|11061.47|11181.69|11061.69|11181.92|11061.92|11180.26|11060.26|10
1626765120000|2021-07-20 07:12:00|11181.71|11061.71|11182.41|11062.41|11183.01|11063.01|11181.71|11061.71|10
1626765130000|2021-07-20 07:12:10|11183.21|11063.21|11185.44|11065.44|11185.44|11065.44|11183.21|11063.21|9
1626765140000|2021-07-20 07:12:20|11185.48|11065.48|11182.8|11062.8|11185.48|11065.48|11182.8|11062.8|9
1626765150000|2021-07-20 07:12:30|11183.01|11063.01|11182.75|11062.75|11183.61|11063.61|11182.75|11062.75|8
1626765160000|2021-07-20 07:12:40|11182.86|11062.86|11180.57|11060.57|11182.92|11062.92|11180.43|11060.43|10
1626765170000|2021-07-20 07:12:50|11179.87|11059.87|11176.58|11056.58|11180.01|11060.01|11176.43|11056.43|10
1626765180000|2021-07-20 07:13:00|11176.4|11056.4|11176.48|11056.48|11176.51|11056.51|11176.31|11056.31|9
1626765190000|2021-07-20 07:13:10|11176.56|11056.56|11176.26|11056.26|11177.61|11057.61|11176.26|11056.26|9
1626765200000|2021-07-20 07:13:20|11175.83|11055.83|11174.45|11054.45|11175.83|11055.83|11173.98|11053.98|10
1626765210000|2021-07-20 07:13:30|11175.08|11055.08|11174.9|11054.9|11175.38|11055.38|11174.53|11054.53|10
1626765220000|2021-07-20 07:13:40|11175.1|11055.1|11175.79|11055.79|11175.91|11055.91|11175.1|11055.1|10
1626765230000|2021-07-20 07:13:50|11175.8|11055.8|11176.61|11056.61|11176.94|11056.94|11175.76|11055.76|9
1626765240000|2021-07-20 07:14:00|11177.14|11057.14|11176.59|11056.59|11177.58|11057.58|11176.39|11056.39|9
1626765250000|2021-07-20 07:14:10|11177.17|11057.17|11178.45|11058.45|11178.82|11058.82|11177.17|11057.17|10
1626765260000|2021-07-20 07:14:20|11178.8|11058.8|11178.35|11058.35|11178.8|11058.8|11177.83|11057.83|9
1626765270000|2021-07-20 07:14:30|11178.78|11058.78|11181.2|11061.2|11181.2|11061.2|11178.78|11058.78|10
1626765280000|2021-07-20 07:14:40|11181.33|11061.33|11181.92|11061.92|11181.92|11061.92|11181.23|11061.23|9
1626765290000|2021-07-20 07:14:50|11181.93|11061.93|11181.09|11061.09|11181.93|11061.93|11181.03|11061.03|9
1626765300000|2021-07-20 07:15:00|11181.12|11061.12|11185.66|11065.66|11185.66|11065.66|11181.09|11061.09|10
1626765310000|2021-07-20 07:15:10|11185.97|11065.97|11186.98|11066.98|11187.08|11067.08|11185.97|11065.97|10
1626765320000|2021-07-20 07:15:20|11186.8|11066.8|11185.51|11065.51|11186.8|11066.8|11185.19|11065.19|10
1626765330000|2021-07-20 07:15:30|11184.84|11064.84|11182.44|11062.44|11184.84|11064.84|11181.85|11061.85|10
1626765340000|2021-07-20 07:15:40|11182.08|11062.08|11181.53|11061.53|11182.18|11062.18|11181.03|11061.03|10
1626765350000|2021-07-20 07:15:50|11181.42|11061.42|11179.24|11059.24|11181.42|11061.42|11178.48|11058.48|10
1626765360000|2021-07-20 07:16:00|11179.04|11059.04|11181.13|11061.13|11181.13|11061.13|11178.51|11058.51|10
1626765370000|2021-07-20 07:16:10|11180.51|11060.51|11179.58|11059.58|11180.51|11060.51|11179.58|11059.58|10
1626765380000|2021-07-20 07:16:20|11179.48|11059.48|11179.34|11059.34|11180.41|11060.41|11179.15|11059.15|10
1626765390000|2021-07-20 07:16:30|11179.54|11059.54|11177.75|11057.75|11179.67|11059.67|11177.75|11057.75|10
1626765400000|2021-07-20 07:16:40|11177.84|11057.84|11176.81|11056.81|11177.84|11057.84|11176.03|11056.03|10
1626765410000|2021-07-20 07:16:50|11175.95|11055.95|11177.96|11057.96|11178.1|11058.1|11175.67|11055.67|10
1626765420000|2021-07-20 07:17:00|11177.92|11057.92|11178.7|11058.7|11178.82|11058.82|11177.92|11057.92|10
1626765430000|2021-07-20 07:17:10|11178.9|11058.9|11178.98|11058.98|11179.08|11059.08|11178.77|11058.77|9
1626765440000|2021-07-20 07:17:20|11178.89|11058.89|11178.27|11058.27|11178.89|11058.89|11178.07|11058.07|10
1626765450000|2021-07-20 07:17:30|11178.28|11058.28|11178.59|11058.59|11178.59|11058.59|11178.27|11058.27|9
1626765460000|2021-07-20 07:17:40|11178.58|11058.58|11179.51|11059.51|11179.51|11059.51|11178.57|11058.57|8
1626765470000|2021-07-20 07:17:50|11179.58|11059.58|11179.98|11059.98|11180.25|11060.25|11179.57|11059.57|9
1626765480000|2021-07-20 07:18:00|11180.08|11060.08|11179.52|11059.52|11180.08|11060.08|11179.51|11059.51|9
1626765490000|2021-07-20 07:18:10|11179.49|11059.49|11179.43|11059.43|11179.55|11059.55|11179.2|11059.2|9
1626765500000|2021-07-20 07:18:20|11179.36|11059.36|11181.2|11061.2|11181.2|11061.2|11179.36|11059.36|10
1626765510000|2021-07-20 07:18:30|11181.22|11061.22|11181.18|11061.18|11181.22|11061.22|11180.85|11060.85|9
1626765520000|2021-07-20 07:18:40|11181.26|11061.26|11179.79|11059.79|11181.77|11061.77|11179.51|11059.51|10
1626765530000|2021-07-20 07:18:50|11179.49|11059.49|11179.62|11059.62|11179.62|11059.62|11179.3|11059.3|10
1626765540000|2021-07-20 07:19:00|11179.59|11059.59|11180.65|11060.65|11180.97|11060.97|11179.59|11059.59|10
1626765550000|2021-07-20 07:19:10|11181.46|11061.46|11179.92|11059.92|11181.56|11061.56|11179.92|11059.92|9
1626765560000|2021-07-20 07:19:20|11179.87|11059.87|11178.56|11058.56|11179.87|11059.87|11178.56|11058.56|9
1626765570000|2021-07-20 07:19:30|11178.45|11058.45|11177.13|11057.13|11178.45|11058.45|11177.13|11057.13|10
1626765580000|2021-07-20 07:19:40|11177.24|11057.24|11175.82|11055.82|11177.27|11057.27|11175.82|11055.82|10
1626765590000|2021-07-20 07:19:50|11175.72|11055.72|11177.69|11057.69|11177.69|11057.69|11175.72|11055.72|9
1626765600000|2021-07-20 07:20:00|11177.59|11057.59|11177.09|11057.09|11177.61|11057.61|11176.96|11056.96|10
1626765610000|2021-07-20 07:20:10|11177.12|11057.12|11178.62|11058.62|11178.96|11058.96|11177.12|11057.12|9
1626765620000|2021-07-20 07:20:20|11178.61|11058.61|11177.4|11057.4|11178.61|11058.61|11177.35|11057.35|10
1626765630000|2021-07-20 07:20:30|11177.32|11057.32|11174.46|11054.46|11177.32|11057.32|11174.46|11054.46|10
1626765640000|2021-07-20 07:20:40|11174.2|11054.2|11172.88|11052.88|11174.2|11054.2|11171.79|11051.79|10
1626765650000|2021-07-20 07:20:50|11172.72|11052.72|11172.39|11052.39|11172.93|11052.93|11171.51|11051.51|10
1626765660000|2021-07-20 07:21:00|11172.48|11052.48|11172.99|11052.99|11173.28|11053.28|11172.48|11052.48|9
1626765670000|2021-07-20 07:21:10|11173.06|11053.06|11170.56|11050.56|11173.41|11053.41|11170.56|11050.56|10
1626765680000|2021-07-20 07:21:20|11170.27|11050.27|11169.34|11049.34|11170.55|11050.55|11169.34|11049.34|10
1626765690000|2021-07-20 07:21:30|11168.95|11048.95|11164.66|11044.66|11168.95|11048.95|11164.66|11044.66|10
1626765700000|2021-07-20 07:21:40|11163.85|11043.85|11160.4|11040.4|11163.85|11043.85|11159.83|11039.83|10
1626765710000|2021-07-20 07:21:50|11160.48|11040.48|11158.88|11038.88|11160.48|11040.48|11158.88|11038.88|10
1626765720000|2021-07-20 07:22:00|11159.06|11039.06|11158.7|11038.7|11159.82|11039.82|11158.7|11038.7|10
1626765730000|2021-07-20 07:22:10|11158.83|11038.83|11161.41|11041.41|11161.42|11041.42|11158.83|11038.83|10
1626765740000|2021-07-20 07:22:20|11161.36|11041.36|11161.18|11041.18|11161.36|11041.36|11160.76|11040.76|10
1626765750000|2021-07-20 07:22:30|11161.22|11041.22|11161.59|11041.59|11161.6|11041.6|11161.13|11041.13|10
1626765760000|2021-07-20 07:22:40|11161.73|11041.73|11161.71|11041.71|11162.14|11042.14|11161.48|11041.48|10
1626765770000|2021-07-20 07:22:50|11161.96|11041.96|11162.06|11042.06|11162.66|11042.66|11161.96|11041.96|9
1626765780000|2021-07-20 07:23:00|11162.04|11042.04|11161.07|11041.07|11162.04|11042.04|11160.54|11040.54|10
1626765790000|2021-07-20 07:23:10|11161.12|11041.12|11160.15|11040.15|11161.46|11041.46|11160.15|11040.15|10
1626765800000|2021-07-20 07:23:20|11160.17|11040.17|11158.64|11038.64|11160.24|11040.24|11158.24|11038.24|9
1626765810000|2021-07-20 07:23:30|11158.32|11038.32|11159.34|11039.34|11159.34|11039.34|11158.31|11038.31|6
1626765820000|2021-07-20 07:23:40|11159.82|11039.82|11158.66|11038.66|11159.82|11039.82|11156.9|11036.9|10
1626765830000|2021-07-20 07:23:50|11158.98|11038.98|11158.04|11038.04|11158.98|11038.98|11158.04|11038.04|9
1626765840000|2021-07-20 07:24:00|11158.17|11038.17|11157.29|11037.29|11158.23|11038.23|11157.29|11037.29|10
1626765850000|2021-07-20 07:24:10|11157.16|11037.16|11154.84|11034.84|11157.16|11037.16|11154.07|11034.07|10
1626765860000|2021-07-20 07:24:20|11154.94|11034.94|11155.77|11035.77|11155.77|11035.77|11154.94|11034.94|9
1626765870000|2021-07-20 07:24:30|11155.86|11035.86|11153.96|11033.96|11155.86|11035.86|11153.96|11033.96|9
1626765880000|2021-07-20 07:24:40|11153.64|11033.64|11152.05|11032.05|11153.64|11033.64|11152.04|11032.04|10
1626765890000|2021-07-20 07:24:50|11152.56|11032.56|11151.51|11031.51|11152.56|11032.56|11151.51|11031.51|10
1626765900000|2021-07-20 07:25:00|11151.08|11031.08|11149.79|11029.79|11151.08|11031.08|11148.91|11028.91|10
1626765910000|2021-07-20 07:25:10|11149.6|11029.6|11149.82|11029.82|11150.37|11030.37|11149.19|11029.19|9
1626765920000|2021-07-20 07:25:20|11149.91|11029.91|11147.68|11027.68|11150.14|11030.14|11147.68|11027.68|10
1626765930000|2021-07-20 07:25:30|11147.54|11027.54|11148.13|11028.13|11148.16|11028.16|11147.34|11027.34|8
1626765940000|2021-07-20 07:25:40|11148.09|11028.09|11146.85|11026.85|11148.09|11028.09|11146.82|11026.82|8
1626765950000|2021-07-20 07:25:50|11146.87|11026.87|11148.04|11028.04|11148.04|11028.04|11146.86|11026.86|8
1626765960000|2021-07-20 07:26:00|11148.02|11028.02|11146.61|11026.61|11148.04|11028.04|11146.61|11026.61|10
1626765970000|2021-07-20 07:26:10|11146.57|11026.57|11146.61|11026.61|11146.8|11026.8|11146.57|11026.57|10
1626765980000|2021-07-20 07:26:20|11146.39|11026.39|11146.66|11026.66|11146.76|11026.76|11146.27|11026.27|9
1626765990000|2021-07-20 07:26:30|11146.56|11026.56|11146.41|11026.41|11146.59|11026.59|11146.33|11026.33|9
1626766000000|2021-07-20 07:26:40|11146.4|11026.4|11146.68|11026.68|11146.68|11026.68|11146.4|11026.4|7
1626766010000|2021-07-20 07:26:50|11146.7|11026.7|11149.19|11029.19|11149.19|11029.19|11146.7|11026.7|10
1626766020000|2021-07-20 07:27:00|11149.28|11029.28|11149.33|11029.33|11149.74|11029.74|11149.28|11029.28|8
1626766030000|2021-07-20 07:27:10|11149.64|11029.64|11152|11032|11152|11032|11149.31|11029.31|10
1626766040000|2021-07-20 07:27:20|11152.18|11032.18|11152.71|11032.71|11153.17|11033.17|11152.18|11032.18|10
1626766050000|2021-07-20 07:27:30|11152.45|11032.45|11153.01|11033.01|11153.1|11033.1|11152.09|11032.09|10
1626766060000|2021-07-20 07:27:40|11153.45|11033.45|11153.52|11033.52|11153.73|11033.73|11152.89|11032.89|9
1626766070000|2021-07-20 07:27:50|11154.75|11034.75|11154.32|11034.32|11155.36|11035.36|11154.32|11034.32|9
1626766080000|2021-07-20 07:28:00|11154.27|11034.27|11154.72|11034.72|11154.83|11034.83|11153.91|11033.91|10
1626766090000|2021-07-20 07:28:10|11154.74|11034.74|11153.44|11033.44|11154.74|11034.74|11152.44|11032.44|10
1626766100000|2021-07-20 07:28:20|11151.77|11031.77|11150.26|11030.26|11151.91|11031.91|11150.26|11030.26|10
1626766110000|2021-07-20 07:28:30|11149.66|11029.66|11147.93|11027.93|11149.66|11029.66|11147.93|11027.93|9
1626766120000|2021-07-20 07:28:40|11147.1|11027.1|11146.4|11026.4|11147.1|11027.1|11145.89|11025.89|8
1626766130000|2021-07-20 07:28:50|11146.5|11026.5|11145.18|11025.18|11146.5|11026.5|11145.18|11025.18|10
1626766140000|2021-07-20 07:29:00|11145.43|11025.43|11145.09|11025.09|11145.57|11025.57|11144.6|11024.6|10
1626766150000|2021-07-20 07:29:10|11145.37|11025.37|11146.41|11026.41|11146.62|11026.62|11145.37|11025.37|10
1626766160000|2021-07-20 07:29:20|11146.52|11026.52|11146.59|11026.59|11146.79|11026.79|11146|11026|10
1626766170000|2021-07-20 07:29:30|11146.79|11026.79|11148.18|11028.18|11148.18|11028.18|11146.79|11026.79|10
1626766180000|2021-07-20 07:29:40|11147.89|11027.89|11148.27|11028.27|11148.43|11028.43|11147.89|11027.89|10
1626766190000|2021-07-20 07:29:50|11148.16|11028.16|11147.47|11027.47|11148.16|11028.16|11147.47|11027.47|8
1626766200000|2021-07-20 07:30:00|11147.44|11027.44|11147.84|11027.84|11147.97|11027.97|11147.31|11027.31|9
1626766210000|2021-07-20 07:30:10|11147.7|11027.7|11146.94|11026.94|11147.71|11027.71|11146.94|11026.94|8
1626766220000|2021-07-20 07:30:20|11146.89|11026.89|11147.25|11027.25|11147.25|11027.25|11146.89|11026.89|10
1626766230000|2021-07-20 07:30:30|11147.31|11027.31|11146.8|11026.8|11147.34|11027.34|11146.8|11026.8|10
1626766240000|2021-07-20 07:30:40|11146.76|11026.76|11146.1|11026.1|11146.76|11026.76|11145|11025|10
1626766250000|2021-07-20 07:30:50|11146.79|11026.79|11147.17|11027.17|11147.24|11027.24|11146.79|11026.79|10
1626766260000|2021-07-20 07:31:00|11147.97|11027.97|11147.29|11027.29|11148.04|11028.04|11147.29|11027.29|10
1626766270000|2021-07-20 07:31:10|11147.09|11027.09|11147.58|11027.58|11147.58|11027.58|11146.05|11026.05|9
1626766280000|2021-07-20 07:31:20|11147.54|11027.54|11146.56|11026.56|11147.54|11027.54|11146.48|11026.48|9
1626766290000|2021-07-20 07:31:30|11147.4|11027.4|11145.8|11025.8|11147.4|11027.4|11145.8|11025.8|10
1626766300000|2021-07-20 07:31:40|11145.75|11025.75|11147.01|11027.01|11147.01|11027.01|11145.75|11025.75|8
1626766310000|2021-07-20 07:31:50|11146.25|11026.25|11147.46|11027.46|11147.5|11027.5|11146.25|11026.25|8
1626766320000|2021-07-20 07:32:00|11147.41|11027.41|11146.85|11026.85|11147.41|11027.41|11146.85|11026.85|10
1626766330000|2021-07-20 07:32:10|11146.88|11026.88|11145.98|11025.98|11146.89|11026.89|11145.81|11025.81|9
1626766340000|2021-07-20 07:32:20|11145.97|11025.97|11146.73|11026.73|11146.87|11026.87|11145.97|11025.97|9
1626766350000|2021-07-20 07:32:30|11146.47|11026.47|11146.49|11026.49|11146.6|11026.6|11146.46|11026.46|9
1626766360000|2021-07-20 07:32:40|11146.48|11026.48|11145.19|11025.19|11146.5|11026.5|11145.19|11025.19|8
1626766370000|2021-07-20 07:32:50|11145.2|11025.2|11145.95|11025.95|11146.03|11026.03|11145.12|11025.12|9
1626766380000|2021-07-20 07:33:00|11145.94|11025.94|11147.84|11027.84|11148.01|11028.01|11145.94|11025.94|9
1626766390000|2021-07-20 07:33:10|11147.79|11027.79|11147.53|11027.53|11148.26|11028.26|11147.53|11027.53|10
1626766400000|2021-07-20 07:33:20|11147.45|11027.45|11145.84|11025.84|11147.45|11027.45|11145.57|11025.57|10
1626766410000|2021-07-20 07:33:30|11145.76|11025.76|11146.03|11026.03|11146.04|11026.04|11145.74|11025.74|6
1626766420000|2021-07-20 07:33:40|11146.01|11026.01|11145.79|11025.79|11146.06|11026.06|11145.79|11025.79|7
1626766430000|2021-07-20 07:33:50|11145.92|11025.92|11146.27|11026.27|11146.56|11026.56|11145.86|11025.86|8
1626766440000|2021-07-20 07:34:00|11146.09|11026.09|11146.04|11026.04|11146.86|11026.86|11146.04|11026.04|8
1626766450000|2021-07-20 07:34:10|11146.05|11026.05|11145.42|11025.42|11146.13|11026.13|11145.42|11025.42|8
1626766460000|2021-07-20 07:34:20|11145.23|11025.23|11144.09|11024.09|11145.52|11025.52|11144.09|11024.09|9
1626766470000|2021-07-20 07:34:30|11144.05|11024.05|11142.61|11022.61|11144.08|11024.08|11142.33|11022.33|10
1626766480000|2021-07-20 07:34:40|11142.65|11022.65|11141.98|11021.98|11142.8|11022.8|11141.68|11021.68|10
1626766490000|2021-07-20 07:34:50|11142.27|11022.27|11143.77|11023.77|11143.77|11023.77|11141.87|11021.87|10
1626766500000|2021-07-20 07:35:00|11143.23|11023.23|11140.91|11020.91|11143.23|11023.23|11140.91|11020.91|10
1626766510000|2021-07-20 07:35:10|11140.7|11020.7|11140.37|11020.37|11140.7|11020.7|11139.67|11019.67|10
1626766520000|2021-07-20 07:35:20|11140.36|11020.36|11140.79|11020.79|11141.31|11021.31|11140.19|11020.19|8
1626766530000|2021-07-20 07:35:30|11141.52|11021.52|11142.75|11022.75|11143.44|11023.44|11141.52|11021.52|10
1626766540000|2021-07-20 07:35:40|11142.73|11022.73|11142.18|11022.18|11143.62|11023.62|11142.18|11022.18|7
1626766550000|2021-07-20 07:35:50|11142.98|11022.98|11144.72|11024.72|11144.72|11024.72|11142.98|11022.98|10
1626766560000|2021-07-20 07:36:00|11145.03|11025.03|11146.68|11026.68|11146.71|11026.71|11145.03|11025.03|9
1626766570000|2021-07-20 07:36:10|11146.65|11026.65|11146.89|11026.89|11146.89|11026.89|11146.64|11026.64|9
1626766580000|2021-07-20 07:36:20|11146.75|11026.75|11147.34|11027.34|11147.34|11027.34|11145.8|11025.8|9
1626766590000|2021-07-20 07:36:30|11147.42|11027.42|11148.63|11028.63|11148.63|11028.63|11147.42|11027.42|10
1626766600000|2021-07-20 07:36:40|11148.77|11028.77|11150.5|11030.5|11150.5|11030.5|11148.77|11028.77|10
1626766610000|2021-07-20 07:36:50|11151.12|11031.12|11153.28|11033.28|11153.34|11033.34|11151.12|11031.12|10
1626766620000|2021-07-20 07:37:00|11153.19|11033.19|11154.25|11034.25|11154.25|11034.25|11153.12|11033.12|9
1626766630000|2021-07-20 07:37:10|11154.28|11034.28|11157.53|11037.53|11157.53|11037.53|11154.28|11034.28|10
1626766640000|2021-07-20 07:37:20|11157.8|11037.8|11159.18|11039.18|11159.18|11039.18|11156.6|11036.6|9
1626766650000|2021-07-20 07:37:30|11160.1|11040.1|11160.32|11040.32|11160.32|11040.32|11159.53|11039.53|10
1626766660000|2021-07-20 07:37:40|11160.44|11040.44|11161.75|11041.75|11162.14|11042.14|11160.44|11040.44|9
1626766670000|2021-07-20 07:37:50|11162.13|11042.13|11161.72|11041.72|11162.13|11042.13|11161.45|11041.45|9
1626766680000|2021-07-20 07:38:00|11161.77|11041.77|11163.59|11043.59|11163.59|11043.59|11161.77|11041.77|10
1626766690000|2021-07-20 07:38:10|11163.69|11043.69|11164.49|11044.49|11164.51|11044.51|11163.69|11043.69|10
1626766700000|2021-07-20 07:38:20|11164.2|11044.2|11163.35|11043.35|11164.2|11044.2|11163.35|11043.35|10
1626766710000|2021-07-20 07:38:30|11163.04|11043.04|11162.18|11042.18|11163.04|11043.04|11162.09|11042.09|10
1626766720000|2021-07-20 07:38:40|11162.1|11042.1|11162.56|11042.56|11162.56|11042.56|11161.71|11041.71|10
1626766730000|2021-07-20 07:38:50|11162.52|11042.52|11161.04|11041.04|11162.52|11042.52|11161|11041|8
1626766740000|2021-07-20 07:39:00|11161.03|11041.03|11161.47|11041.47|11161.71|11041.71|11160.65|11040.65|10
1626766750000|2021-07-20 07:39:10|11161.53|11041.53|11163.13|11043.13|11163.13|11043.13|11161.53|11041.53|10
1626766760000|2021-07-20 07:39:20|11163.16|11043.16|11163.08|11043.08|11163.16|11043.16|11162.95|11042.95|9
1626766770000|2021-07-20 07:39:30|11163.23|11043.23|11161.85|11041.85|11163.34|11043.34|11161.84|11041.84|9
1626766780000|2021-07-20 07:39:40|11161.83|11041.83|11160.09|11040.09|11162.6|11042.6|11160.09|11040.09|10
1626766790000|2021-07-20 07:39:50|11160.02|11040.02|11157.98|11037.98|11160.6|11040.6|11157.85|11037.85|10
1626766800000|2021-07-20 07:40:00|11158.13|11038.13|11156.47|11036.47|11158.35|11038.35|11156.47|11036.47|10
1626766810000|2021-07-20 07:40:10|11156.89|11036.89|11155.07|11035.07|11156.89|11036.89|11154.98|11034.98|10
1626766820000|2021-07-20 07:40:20|11155.14|11035.14|11153.26|11033.26|11155.14|11035.14|11153.26|11033.26|9
1626766830000|2021-07-20 07:40:30|11152.77|11032.77|11154.33|11034.33|11154.33|11034.33|11152.68|11032.68|8
1626766840000|2021-07-20 07:40:40|11154.36|11034.36|11154.48|11034.48|11155.62|11035.62|11154.36|11034.36|10
1626766850000|2021-07-20 07:40:50|11154.47|11034.47|11155.47|11035.47|11155.47|11035.47|11154.44|11034.44|9
1626766860000|2021-07-20 07:41:00|11155.51|11035.51|11155.96|11035.96|11155.97|11035.97|11154.65|11034.65|8
1626766870000|2021-07-20 07:41:10|11155.95|11035.95|11157.19|11037.19|11157.19|11037.19|11155.95|11035.95|9
1626766880000|2021-07-20 07:41:20|11157.43|11037.43|11159.47|11039.47|11159.47|11039.47|11157.43|11037.43|10
1626766890000|2021-07-20 07:41:30|11159.43|11039.43|11162.07|11042.07|11162.07|11042.07|11159.43|11039.43|10
1626766900000|2021-07-20 07:41:40|11162.3|11042.3|11162.77|11042.77|11162.77|11042.77|11161.66|11041.66|9
1626766910000|2021-07-20 07:41:50|11162.76|11042.76|11160.9|11040.9|11162.8|11042.8|11160.9|11040.9|9
1626766920000|2021-07-20 07:42:00|11161.14|11041.14|11161.62|11041.62|11161.62|11041.62|11159.97|11039.97|10
1626766930000|2021-07-20 07:42:10|11161.94|11041.94|11163.12|11043.12|11163.64|11043.64|11161.94|11041.94|10
1626766940000|2021-07-20 07:42:20|11163.2|11043.2|11163.59|11043.59|11163.59|11043.59|11163.04|11043.04|10
1626766950000|2021-07-20 07:42:30|11163.5|11043.5|11164.51|11044.51|11164.61|11044.61|11163.5|11043.5|9
1626766960000|2021-07-20 07:42:40|11164.4|11044.4|11163.49|11043.49|11164.4|11044.4|11163.29|11043.29|10
1626766970000|2021-07-20 07:42:50|11163.29|11043.29|11163.8|11043.8|11163.8|11043.8|11163.29|11043.29|9
1626766980000|2021-07-20 07:43:00|11163.83|11043.83|11163.63|11043.63|11163.91|11043.91|11163.14|11043.14|8
1626766990000|2021-07-20 07:43:10|11163.6|11043.6|11164.91|11044.91|11164.91|11044.91|11163.39|11043.39|9
1626767000000|2021-07-20 07:43:20|11164.9|11044.9|11164.48|11044.48|11165.56|11045.56|11164.48|11044.48|9
1626767010000|2021-07-20 07:43:30|11164.47|11044.47|11165.42|11045.42|11165.53|11045.53|11164.47|11044.47|6
1626767020000|2021-07-20 07:43:40|11165.63|11045.63|11167.04|11047.04|11167.16|11047.16|11165.63|11045.63|9
1626767030000|2021-07-20 07:43:50|11166.71|11046.71|11166.79|11046.79|11167.13|11047.13|11166.62|11046.62|9
1626767040000|2021-07-20 07:44:00|11166.8|11046.8|11167.69|11047.69|11167.71|11047.71|11166.8|11046.8|8
1626767050000|2021-07-20 07:44:10|11167.73|11047.73|11168.07|11048.07|11168.07|11048.07|11167.05|11047.05|8
1626767060000|2021-07-20 07:44:20|11168.19|11048.19|11168.13|11048.13|11168.67|11048.67|11167.92|11047.92|8
1626767070000|2021-07-20 07:44:30|11168.11|11048.11|11169.38|11049.38|11169.38|11049.38|11168.11|11048.11|6
1626767080000|2021-07-20 07:44:40|11169.37|11049.37|11168.01|11048.01|11169.44|11049.44|11168.01|11048.01|9
1626767090000|2021-07-20 07:44:50|11168.11|11048.11|11167.24|11047.24|11168.11|11048.11|11167.24|11047.24|7
1626767100000|2021-07-20 07:45:00|11167.46|11047.46|11168.45|11048.45|11168.45|11048.45|11167.27|11047.27|10
1626767110000|2021-07-20 07:45:10|11168.39|11048.39|11169.29|11049.29|11169.29|11049.29|11168.39|11048.39|7
1626767120000|2021-07-20 07:45:20|11169.39|11049.39|11168.5|11048.5|11169.82|11049.82|11168.5|11048.5|9
1626767130000|2021-07-20 07:45:30|11168.98|11048.98|11168.04|11048.04|11168.98|11048.98|11168.04|11048.04|9
1626767140000|2021-07-20 07:45:40|11167.98|11047.98|11167.7|11047.7|11168.1|11048.1|11167.51|11047.51|7
1626767150000|2021-07-20 07:45:50|11167.61|11047.61|11169.42|11049.42|11169.42|11049.42|11167.61|11047.61|8
1626767160000|2021-07-20 07:46:00|11169.55|11049.55|11170.96|11050.96|11170.96|11050.96|11169.45|11049.45|8
1626767170000|2021-07-20 07:46:10|11171.27|11051.27|11173.49|11053.49|11173.49|11053.49|11171.27|11051.27|9
1626767180000|2021-07-20 07:46:20|11173.65|11053.65|11174.91|11054.91|11174.91|11054.91|11173.65|11053.65|10
1626767190000|2021-07-20 07:46:30|11175.74|11055.74|11175.89|11055.89|11175.89|11055.89|11175.3|11055.3|9
1626767200000|2021-07-20 07:46:40|11176.07|11056.07|11176.1|11056.1|11176.1|11056.1|11175.24|11055.24|9
1626767210000|2021-07-20 07:46:50|11176.12|11056.12|11175.98|11055.98|11176.26|11056.26|11175.48|11055.48|9
1626767220000|2021-07-20 07:47:00|11175.97|11055.97|11175.1|11055.1|11176.59|11056.59|11175.1|11055.1|10
1626767230000|2021-07-20 07:47:10|11175.17|11055.17|11175.11|11055.11|11176.5|11056.5|11175.11|11055.11|9
1626767240000|2021-07-20 07:47:20|11175.03|11055.03|11174.42|11054.42|11175.13|11055.13|11174.13|11054.13|10
1626767250000|2021-07-20 07:47:30|11174.34|11054.34|11173.59|11053.59|11174.71|11054.71|11173.59|11053.59|10
1626767260000|2021-07-20 07:47:40|11173.81|11053.81|11170.45|11050.45|11173.81|11053.81|11170.45|11050.45|10
1626767270000|2021-07-20 07:47:50|11170.47|11050.47|11169.68|11049.68|11171.35|11051.35|11169.68|11049.68|8
1626767280000|2021-07-20 07:48:00|11169.67|11049.67|11169.14|11049.14|11170.56|11050.56|11169.14|11049.14|9
1626767290000|2021-07-20 07:48:10|11169.29|11049.29|11168.48|11048.48|11170.29|11050.29|11168.48|11048.48|10
1626767300000|2021-07-20 07:48:20|11168.75|11048.75|11168.32|11048.32|11169.3|11049.3|11168.32|11048.32|8
1626767310000|2021-07-20 07:48:30|11168.4|11048.4|11168.5|11048.5|11168.87|11048.87|11168.27|11048.27|10
1626767320000|2021-07-20 07:48:40|11168.8|11048.8|11163.39|11043.39|11168.8|11048.8|11163.39|11043.39|10
1626767330000|2021-07-20 07:48:50|11162.35|11042.35|11161.99|11041.99|11162.36|11042.36|11161.2|11041.2|10
1626767340000|2021-07-20 07:49:00|11161.89|11041.89|11160.25|11040.25|11161.91|11041.91|11160.23|11040.23|10
1626767350000|2021-07-20 07:49:10|11160.22|11040.22|11160.65|11040.65|11161.09|11041.09|11160.13|11040.13|9
1626767360000|2021-07-20 07:49:20|11160.46|11040.46|11160.26|11040.26|11160.53|11040.53|11160.26|11040.26|9
1626767370000|2021-07-20 07:49:30|11159.78|11039.78|11157.89|11037.89|11159.78|11039.78|11157.42|11037.42|9
1626767380000|2021-07-20 07:49:40|11158.41|11038.41|11157.36|11037.36|11158.41|11038.41|11157.01|11037.01|9
1626767390000|2021-07-20 07:49:50|11157.52|11037.52|11156.61|11036.61|11157.57|11037.57|11156.53|11036.53|10
1626767400000|2021-07-20 07:50:00|11156.5|11036.5|11155.95|11035.95|11156.5|11036.5|11155.95|11035.95|9
1626767410000|2021-07-20 07:50:10|11156.3|11036.3|11153.49|11033.49|11156.3|11036.3|11153.49|11033.49|10
1626767420000|2021-07-20 07:50:20|11154.75|11034.75|11157.39|11037.39|11157.39|11037.39|11154.56|11034.56|10
1626767430000|2021-07-20 07:50:30|11157.62|11037.62|11155.86|11035.86|11157.62|11037.62|11155.86|11035.86|10
1626767440000|2021-07-20 07:50:40|11156.13|11036.13|11156.76|11036.76|11156.89|11036.89|11156.06|11036.06|8
1626767450000|2021-07-20 07:50:50|11156.78|11036.78|11155.65|11035.65|11156.78|11036.78|11155.28|11035.28|10
1626767460000|2021-07-20 07:51:00|11154.8|11034.8|11154.6|11034.6|11154.8|11034.8|11154.37|11034.37|9
1626767470000|2021-07-20 07:51:10|11154.55|11034.55|11156.81|11036.81|11157.02|11037.02|11154.55|11034.55|10
1626767480000|2021-07-20 07:51:20|11156.79|11036.79|11158.75|11038.75|11158.79|11038.79|11156.75|11036.75|10
1626767490000|2021-07-20 07:51:30|11158.74|11038.74|11158.95|11038.95|11159.14|11039.14|11158.39|11038.39|9
1626767500000|2021-07-20 07:51:40|11158.91|11038.91|11158.01|11038.01|11158.96|11038.96|11157.45|11037.45|9
1626767510000|2021-07-20 07:51:50|11158.03|11038.03|11157.47|11037.47|11158.03|11038.03|11157.22|11037.22|8
1626767520000|2021-07-20 07:52:00|11157.72|11037.72|11159.04|11039.04|11159.04|11039.04|11157.48|11037.48|8
1626767530000|2021-07-20 07:52:10|11159.14|11039.14|11161.8|11041.8|11161.8|11041.8|11158.72|11038.72|10
1626767540000|2021-07-20 07:52:20|11162.73|11042.73|11164.26|11044.26|11164.26|11044.26|11162.21|11042.21|10
1626767550000|2021-07-20 07:52:30|11164.73|11044.73|11165.62|11045.62|11165.85|11045.85|11164.73|11044.73|9
1626767560000|2021-07-20 07:52:40|11165.57|11045.57|11164.72|11044.72|11165.57|11045.57|11164.29|11044.29|10
1626767570000|2021-07-20 07:52:50|11165.65|11045.65|11167.73|11047.73|11167.88|11047.88|11165.63|11045.63|10
1626767580000|2021-07-20 07:53:00|11167.71|11047.71|11168.58|11048.58|11168.58|11048.58|11167.71|11047.71|9
1626767590000|2021-07-20 07:53:10|11168.86|11048.86|11169.29|11049.29|11169.45|11049.45|11168.86|11048.86|8
1626767600000|2021-07-20 07:53:20|11168.61|11048.61|11168.7|11048.7|11169.54|11049.54|11168.56|11048.56|10
1626767610000|2021-07-20 07:53:30|11169.87|11049.87|11170.74|11050.74|11170.75|11050.75|11169.82|11049.82|9
1626767620000|2021-07-20 07:53:40|11170.69|11050.69|11170.59|11050.59|11170.69|11050.69|11169.55|11049.55|9
1626767630000|2021-07-20 07:53:50|11170.63|11050.63|11170.34|11050.34|11170.73|11050.73|11170.34|11050.34|7
1626767640000|2021-07-20 07:54:00|11169.57|11049.57|11174.05|11054.05|11174.05|11054.05|11169.57|11049.57|10
1626767650000|2021-07-20 07:54:10|11174.14|11054.14|11175.86|11055.86|11175.86|11055.86|11174.14|11054.14|10
1626767660000|2021-07-20 07:54:20|11176.11|11056.11|11175.44|11055.44|11176.4|11056.4|11175.31|11055.31|9
1626767670000|2021-07-20 07:54:30|11175.3|11055.3|11175.49|11055.49|11175.49|11055.49|11175.2|11055.2|9
1626767680000|2021-07-20 07:54:40|11175|11055|11173.63|11053.63|11175.7|11055.7|11173.19|11053.19|10
1626767690000|2021-07-20 07:54:50|11173.62|11053.62|11173.97|11053.97|11174.07|11054.07|11173.62|11053.62|9
1626767700000|2021-07-20 07:55:00|11174.13|11054.13|11173.72|11053.72|11174.65|11054.65|11173.69|11053.69|10
1626767710000|2021-07-20 07:55:10|11174.47|11054.47|11175.53|11055.53|11176.04|11056.04|11174.47|11054.47|10
1626767720000|2021-07-20 07:55:20|11175.52|11055.52|11175.81|11055.81|11175.86|11055.86|11175.38|11055.38|9
1626767730000|2021-07-20 07:55:30|11175.2|11055.2|11177.3|11057.3|11177.32|11057.32|11175.2|11055.2|9
1626767740000|2021-07-20 07:55:40|11177.37|11057.37|11177.85|11057.85|11178.8|11058.8|11177.37|11057.37|8
1626767750000|2021-07-20 07:55:50|11177.86|11057.86|11178.79|11058.79|11178.79|11058.79|11177.86|11057.86|9
1626767760000|2021-07-20 07:56:00|11179.74|11059.74|11180.19|11060.19|11180.19|11060.19|11178.87|11058.87|10
1626767770000|2021-07-20 07:56:10|11179.99|11059.99|11178.05|11058.05|11180.54|11060.54|11178.05|11058.05|10
1626767780000|2021-07-20 07:56:20|11178.07|11058.07|11178.53|11058.53|11178.83|11058.83|11178.07|11058.07|10
1626767790000|2021-07-20 07:56:30|11178.62|11058.62|11179.09|11059.09|11179.09|11059.09|11178.61|11058.61|10
1626767800000|2021-07-20 07:56:40|11179.13|11059.13|11178.77|11058.77|11179.67|11059.67|11178.77|11058.77|10
1626767810000|2021-07-20 07:56:50|11178.93|11058.93|11183.63|11063.63|11183.63|11063.63|11178.93|11058.93|10
1626767820000|2021-07-20 07:57:00|11184.52|11064.52|11184.62|11064.62|11184.97|11064.97|11184.52|11064.52|9
1626767830000|2021-07-20 07:57:10|11183.01|11063.01|11182.55|11062.55|11183.51|11063.51|11182.55|11062.55|10
1626767840000|2021-07-20 07:57:20|11182.43|11062.43|11180.22|11060.22|11182.43|11062.43|11180.22|11060.22|9
1626767850000|2021-07-20 07:57:30|11179.99|11059.99|11176.69|11056.69|11179.99|11059.99|11176.69|11056.69|10
1626767860000|2021-07-20 07:57:40|11176.85|11056.85|11175.54|11055.54|11176.85|11056.85|11175.43|11055.43|10
1626767870000|2021-07-20 07:57:50|11175.76|11055.76|11176.75|11056.75|11176.83|11056.83|11175.75|11055.75|10
1626767880000|2021-07-20 07:58:00|11175.62|11055.62|11176.09|11056.09|11176.59|11056.59|11175.39|11055.39|9
1626767890000|2021-07-20 07:58:10|11176.74|11056.74|11176.58|11056.58|11176.95|11056.95|11176.23|11056.23|10
1626767900000|2021-07-20 07:58:20|11177.96|11057.96|11178.49|11058.49|11178.49|11058.49|11177.21|11057.21|9
1626767910000|2021-07-20 07:58:30|11178.5|11058.5|11178.18|11058.18|11178.93|11058.93|11178.03|11058.03|10
1626767920000|2021-07-20 07:58:40|11179.02|11059.02|11179.52|11059.52|11179.52|11059.52|11178.63|11058.63|10
1626767930000|2021-07-20 07:58:50|11180.72|11060.72|11181.07|11061.07|11181.6|11061.6|11180.72|11060.72|10
1626767940000|2021-07-20 07:59:00|11182.1|11062.1|11183.94|11063.94|11184.11|11064.11|11182.1|11062.1|10
1626767950000|2021-07-20 07:59:10|11184.54|11064.54|11186.26|11066.26|11186.3|11066.3|11184.54|11064.54|10
1626767960000|2021-07-20 07:59:20|11186.3|11066.3|11185.1|11065.1|11186.45|11066.45|11184.82|11064.82|10
1626767970000|2021-07-20 07:59:30|11184.39|11064.39|11182.32|11062.32|11184.39|11064.39|11182.32|11062.32|9
1626767980000|2021-07-20 07:59:40|11182.16|11062.16|11181.8|11061.8|11182.93|11062.93|11181.77|11061.77|10
1626767990000|2021-07-20 07:59:50|11181.5|11061.5|11177.26|11057.26|11181.5|11061.5|11177.26|11057.26|10
1626768000000|2021-07-20 08:00:00|11177.52|11057.52|11177.26|11057.26|11178.21|11058.21|11177.26|11057.26|10
1626768010000|2021-07-20 08:00:10|11176.09|11056.09|11175.67|11055.67|11176.09|11056.09|11174.4|11054.4|10
1626768020000|2021-07-20 08:00:20|11175.52|11055.52|11175.25|11055.25|11175.95|11055.95|11175.25|11055.25|10
1626768030000|2021-07-20 08:00:30|11175.21|11055.21|11176.47|11056.47|11176.56|11056.56|11175.21|11055.21|7
1626768040000|2021-07-20 08:00:40|11176.57|11056.57|11177.36|11057.36|11177.36|11057.36|11175.64|11055.64|9
1626768050000|2021-07-20 08:00:50|11177.37|11057.37|11176.68|11056.68|11177.39|11057.39|11176.52|11056.52|9
1626768060000|2021-07-20 08:01:00|11177.22|11057.22|11177.66|11057.66|11177.66|11057.66|11177.11|11057.11|9
1626768070000|2021-07-20 08:01:10|11177.7|11057.7|11178.23|11058.23|11179.3|11059.3|11177.7|11057.7|10
1626768080000|2021-07-20 08:01:20|11178.16|11058.16|11176.76|11056.76|11178.52|11058.52|11176.76|11056.76|10
1626768090000|2021-07-20 08:01:30|11176.68|11056.68|11176.16|11056.16|11177.1|11057.1|11176.16|11056.16|10
1626768100000|2021-07-20 08:01:40|11175.65|11055.65|11172.63|11052.63|11176.43|11056.43|11172.63|11052.63|9
1626768110000|2021-07-20 08:01:50|11172.33|11052.33|11173.83|11053.83|11173.83|11053.83|11172.33|11052.33|10
1626768120000|2021-07-20 08:02:00|11173.94|11053.94|11170.55|11050.55|11173.94|11053.94|11170.4|11050.4|10
1626768130000|2021-07-20 08:02:10|11170.77|11050.77|11170.92|11050.92|11171.65|11051.65|11170.54|11050.54|9
1626768140000|2021-07-20 08:02:20|11171.03|11051.03|11173.34|11053.34|11173.38|11053.38|11171.02|11051.02|10
1626768150000|2021-07-20 08:02:30|11174.38|11054.38|11174.42|11054.42|11174.88|11054.88|11174.38|11054.38|10
1626768160000|2021-07-20 08:02:40|11174.41|11054.41|11175.67|11055.67|11175.67|11055.67|11174.35|11054.35|9
1626768170000|2021-07-20 08:02:50|11175.71|11055.71|11178.4|11058.4|11178.4|11058.4|11175.71|11055.71|10
1626768180000|2021-07-20 08:03:00|11178.82|11058.82|11179.86|11059.86|11179.92|11059.92|11178.82|11058.82|10
1626768190000|2021-07-20 08:03:10|11179.95|11059.95|11180.82|11060.82|11180.82|11060.82|11179|11059|9
1626768200000|2021-07-20 08:03:20|11181|11061|11182.27|11062.27|11183.16|11063.16|11181|11061|10
1626768210000|2021-07-20 08:03:30|11182.51|11062.51|11185.41|11065.41|11185.41|11065.41|11182.51|11062.51|10
1626768220000|2021-07-20 08:03:40|11187.31|11067.31|11192.96|11072.96|11193|11073|11187.31|11067.31|9
1626768230000|2021-07-20 08:03:50|11193.37|11073.37|11193.38|11073.38|11193.44|11073.44|11192.52|11072.52|10
1626768240000|2021-07-20 08:04:00|11192.55|11072.55|11192.12|11072.12|11192.68|11072.68|11192.12|11072.12|10
1626768250000|2021-07-20 08:04:10|11192.08|11072.08|11191.18|11071.18|11192.63|11072.63|11191.12|11071.12|9
1626768260000|2021-07-20 08:04:20|11191.06|11071.06|11183.8|11063.8|11191.06|11071.06|11183.8|11063.8|9
1626768270000|2021-07-20 08:04:30|11183.76|11063.76|11181.21|11061.21|11184.03|11064.03|11181.21|11061.21|10
1626768280000|2021-07-20 08:04:40|11180.97|11060.97|11177.97|11057.97|11180.97|11060.97|11177.97|11057.97|9
1626768290000|2021-07-20 08:04:50|11177.95|11057.95|11178.36|11058.36|11178.67|11058.67|11177.86|11057.86|10
1626768300000|2021-07-20 08:05:00|11178.23|11058.23|11177.09|11057.09|11179.05|11059.05|11177.03|11057.03|10
1626768310000|2021-07-20 08:05:10|11176.87|11056.87|11173.47|11053.47|11177.4|11057.4|11173.19|11053.19|10
1626768320000|2021-07-20 08:05:20|11173.05|11053.05|11172.58|11052.58|11173.98|11053.98|11172.58|11052.58|9
1626768330000|2021-07-20 08:05:30|11172.6|11052.6|11169.98|11049.98|11172.6|11052.6|11169.84|11049.84|10
1626768340000|2021-07-20 08:05:40|11169.56|11049.56|11165.43|11045.43|11169.56|11049.56|11165.43|11045.43|10
1626768350000|2021-07-20 08:05:50|11164.54|11044.54|11158.88|11038.88|11164.56|11044.56|11158.88|11038.88|10
1626768360000|2021-07-20 08:06:00|11158.71|11038.71|11158.18|11038.18|11158.75|11038.75|11158.12|11038.12|9
1626768370000|2021-07-20 08:06:10|11158.06|11038.06|11156.79|11036.79|11158.06|11038.06|11156.79|11036.79|10
1626768380000|2021-07-20 08:06:20|11156.28|11036.28|11154.58|11034.58|11156.28|11036.28|11154.58|11034.58|9
1626768390000|2021-07-20 08:06:30|11154.7|11034.7|11154.23|11034.23|11154.99|11034.99|11154.17|11034.17|9
1626768400000|2021-07-20 08:06:40|11155.03|11035.03|11152.85|11032.85|11155.38|11035.38|11152.85|11032.85|10
1626768410000|2021-07-20 08:06:50|11152.74|11032.74|11150.62|11030.62|11152.74|11032.74|11150.62|11030.62|10
1626768420000|2021-07-20 08:07:00|11150.63|11030.63|11150.17|11030.17|11150.72|11030.72|11150.09|11030.09|10
1626768430000|2021-07-20 08:07:10|11150.14|11030.14|11148.57|11028.57|11150.14|11030.14|11148.54|11028.54|10
1626768440000|2021-07-20 08:07:20|11148.59|11028.59|11148.28|11028.28|11148.59|11028.59|11147|11027|9
1626768450000|2021-07-20 08:07:30|11148.32|11028.32|11148.62|11028.62|11148.9|11028.9|11148.22|11028.22|8
1626768460000|2021-07-20 08:07:40|11148.53|11028.53|11148.67|11028.67|11149.13|11029.13|11148.53|11028.53|10
1626768470000|2021-07-20 08:07:50|11148.93|11028.93|11149.32|11029.32|11149.32|11029.32|11148.73|11028.73|10
1626768480000|2021-07-20 08:08:00|11149.31|11029.31|11149.58|11029.58|11149.58|11029.58|11149.09|11029.09|10
1626768490000|2021-07-20 08:08:10|11149.7|11029.7|11150.19|11030.19|11150.3|11030.3|11149.7|11029.7|9
1626768500000|2021-07-20 08:08:20|11150.22|11030.22|11148.06|11028.06|11150.34|11030.34|11148.06|11028.06|10
1626768510000|2021-07-20 08:08:30|11147.54|11027.54|11137.76|11017.76|11147.54|11027.54|11137.76|11017.76|10
1626768520000|2021-07-20 08:08:40|11138|11018|11132.59|11012.59|11138|11018|11131.54|11011.54|10
1626768530000|2021-07-20 08:08:50|11130.52|11010.52|11130.06|11010.06|11131.54|11011.54|11129.94|11009.94|10
1626768540000|2021-07-20 08:09:00|11130.1|11010.1|11129.9|11009.9|11131.87|11011.87|11129.9|11009.9|10
1626768550000|2021-07-20 08:09:10|11130.6|11010.6|11127.58|11007.58|11131.37|11011.37|11127.58|11007.58|9
1626768560000|2021-07-20 08:09:20|11127.27|11007.27|11123.65|11003.65|11127.27|11007.27|11123.65|11003.65|10
1626768570000|2021-07-20 08:09:30|11123.57|11003.57|11121.97|11001.97|11123.57|11003.57|11121.97|11001.97|10
1626768580000|2021-07-20 08:09:40|11121.2|11001.2|11119.82|10999.82|11121.2|11001.2|11119.82|10999.82|10
1626768590000|2021-07-20 08:09:50|11119.85|10999.85|11120.21|11000.21|11121.06|11001.06|11119.81|10999.81|10
1626768600000|2021-07-20 08:10:00|11120.4|11000.4|11120.09|11000.09|11121.19|11001.19|11119.99|10999.99|10
1626768610000|2021-07-20 08:10:10|11119.5|10999.5|11120.44|11000.44|11120.63|11000.63|11119.24|10999.24|9
1626768620000|2021-07-20 08:10:20|11120.5|11000.5|11123.78|11003.78|11123.78|11003.78|11120.48|11000.48|10
1626768630000|2021-07-20 08:10:30|11124.02|11004.02|11127.33|11007.33|11127.33|11007.33|11124.02|11004.02|9
1626768640000|2021-07-20 08:10:40|11127.72|11007.72|11127.94|11007.94|11128.13|11008.13|11127.53|11007.53|9
1626768650000|2021-07-20 08:10:50|11127.92|11007.92|11129.45|11009.45|11129.45|11009.45|11127.92|11007.92|10
1626768660000|2021-07-20 08:11:00|11129.42|11009.42|11132.4|11012.4|11132.4|11012.4|11129.4|11009.4|9
1626768670000|2021-07-20 08:11:10|11132.65|11012.65|11134.58|11014.58|11134.74|11014.74|11132.65|11012.65|10
1626768680000|2021-07-20 08:11:20|11134.47|11014.47|11134.95|11014.95|11135.39|11015.39|11134.47|11014.47|9
1626768690000|2021-07-20 08:11:30|11136.15|11016.15|11138.8|11018.8|11138.8|11018.8|11136.12|11016.12|9
1626768700000|2021-07-20 08:11:40|11139.09|11019.09|11141.44|11021.44|11141.44|11021.44|11139.09|11019.09|10
1626768710000|2021-07-20 08:11:50|11141.72|11021.72|11143.49|11023.49|11144.15|11024.15|11141.72|11021.72|10
1626768720000|2021-07-20 08:12:00|11142.78|11022.78|11142.44|11022.44|11143.23|11023.23|11142.44|11022.44|8
1626768730000|2021-07-20 08:12:10|11142.85|11022.85|11143.18|11023.18|11143.18|11023.18|11142.59|11022.59|8
1626768740000|2021-07-20 08:12:20|11143.25|11023.25|11147.53|11027.53|11147.53|11027.53|11143.25|11023.25|9
1626768750000|2021-07-20 08:12:30|11149|11029|11150.52|11030.52|11150.52|11030.52|11148.9|11028.9|8
1626768760000|2021-07-20 08:12:40|11150.51|11030.51|11151.2|11031.2|11151.28|11031.28|11150.51|11030.51|8
1626768770000|2021-07-20 08:12:50|11151.52|11031.52|11151.31|11031.31|11151.52|11031.52|11151.31|11031.31|10
1626768780000|2021-07-20 08:13:00|11151.32|11031.32|11151.37|11031.37|11151.38|11031.38|11151.32|11031.32|5
1626768790000|2021-07-20 08:13:10|11150.59|11030.59|11149.25|11029.25|11150.59|11030.59|11149.04|11029.04|9
1626768800000|2021-07-20 08:13:20|11149.26|11029.26|11150.92|11030.92|11150.92|11030.92|11149.26|11029.26|9
1626768810000|2021-07-20 08:13:30|11150.19|11030.19|11150.74|11030.74|11150.97|11030.97|11150.19|11030.19|9
1626768820000|2021-07-20 08:13:40|11151.55|11031.55|11152.24|11032.24|11152.24|11032.24|11150.54|11030.54|10
1626768830000|2021-07-20 08:13:50|11152.42|11032.42|11155.89|11035.89|11155.89|11035.89|11152.42|11032.42|10
1626768840000|2021-07-20 08:14:00|11155.91|11035.91|11156.99|11036.99|11156.99|11036.99|11155.91|11035.91|10
1626768850000|2021-07-20 08:14:10|11157.14|11037.14|11157.5|11037.5|11157.5|11037.5|11157.14|11037.14|8
1626768860000|2021-07-20 08:14:20|11157.47|11037.47|11157.35|11037.35|11157.48|11037.48|11157.06|11037.06|7
1626768870000|2021-07-20 08:14:30|11157.45|11037.45|11157.95|11037.95|11158.63|11038.63|11157.16|11037.16|10
1626768880000|2021-07-20 08:14:40|11157.84|11037.84|11157.35|11037.35|11157.85|11037.85|11157.35|11037.35|6
1626768890000|2021-07-20 08:14:50|11157.22|11037.22|11155.8|11035.8|11157.22|11037.22|11155.8|11035.8|10
1626768900000|2021-07-20 08:15:00|11155.23|11035.23|11155.26|11035.26|11155.26|11035.26|11155.08|11035.08|9
1626768910000|2021-07-20 08:15:10|11155.72|11035.72|11156.98|11036.98|11157.14|11037.14|11155.72|11035.72|10
1626768920000|2021-07-20 08:15:20|11158.1|11038.1|11160.23|11040.23|11160.23|11040.23|11157.92|11037.92|10
1626768930000|2021-07-20 08:15:30|11160.26|11040.26|11162.65|11042.65|11162.65|11042.65|11160.26|11040.26|8
1626768940000|2021-07-20 08:15:40|11162.57|11042.57|11163.37|11043.37|11164.14|11044.14|11162.57|11042.57|9
1626768950000|2021-07-20 08:15:50|11164.17|11044.17|11163.7|11043.7|11164.17|11044.17|11163.7|11043.7|6
1626768960000|2021-07-20 08:16:00|11163.62|11043.62|11164.11|11044.11|11164.11|11044.11|11163.22|11043.22|9
1626768970000|2021-07-20 08:16:10|11163.31|11043.31|11162.03|11042.03|11163.31|11043.31|11162.03|11042.03|8
1626768980000|2021-07-20 08:16:20|11161.76|11041.76|11162.31|11042.31|11162.31|11042.31|11161.14|11041.14|7
1626768990000|2021-07-20 08:16:30|11162.41|11042.41|11163.13|11043.13|11163.26|11043.26|11162.41|11042.41|9
1626769000000|2021-07-20 08:16:40|11163.17|11043.17|11165.21|11045.21|11165.21|11045.21|11163.17|11043.17|10
1626769010000|2021-07-20 08:16:50|11165.19|11045.19|11170.18|11050.18|11170.18|11050.18|11165.19|11045.19|9
1626769020000|2021-07-20 08:17:00|11170.22|11050.22|11170.56|11050.56|11170.56|11050.56|11169.82|11049.82|9
1626769030000|2021-07-20 08:17:10|11170.62|11050.62|11169.75|11049.75|11170.66|11050.66|11169.48|11049.48|10
1626769040000|2021-07-20 08:17:20|11170.04|11050.04|11170.27|11050.27|11170.27|11050.27|11169.8|11049.8|8
1626769050000|2021-07-20 08:17:30|11170.34|11050.34|11172.11|11052.11|11172.11|11052.11|11170.34|11050.34|8
1626769060000|2021-07-20 08:17:40|11171.88|11051.88|11171.08|11051.08|11172.31|11052.31|11171.02|11051.02|10
1626769070000|2021-07-20 08:17:50|11171.02|11051.02|11172.9|11052.9|11172.9|11052.9|11171.02|11051.02|9
1626769080000|2021-07-20 08:18:00|11173.01|11053.01|11173.29|11053.29|11173.35|11053.35|11173.01|11053.01|9
1626769090000|2021-07-20 08:18:10|11173.42|11053.42|11172.13|11052.13|11173.42|11053.42|11172.13|11052.13|10
1626769100000|2021-07-20 08:18:20|11172.18|11052.18|11172.38|11052.38|11172.71|11052.71|11171.97|11051.97|9
1626769110000|2021-07-20 08:18:30|11172.64|11052.64|11170.52|11050.52|11172.79|11052.79|11170.52|11050.52|10
1626769120000|2021-07-20 08:18:40|11170.45|11050.45|11168.35|11048.35|11170.45|11050.45|11168.35|11048.35|10
1626769130000|2021-07-20 08:18:50|11168.47|11048.47|11165.31|11045.31|11168.47|11048.47|11164.69|11044.69|10
1626769140000|2021-07-20 08:19:00|11165.54|11045.54|11165.68|11045.68|11165.68|11045.68|11165.26|11045.26|10
1626769150000|2021-07-20 08:19:10|11165.74|11045.74|11164.25|11044.25|11165.74|11045.74|11164.25|11044.25|7
1626769160000|2021-07-20 08:19:20|11164.42|11044.42|11164.11|11044.11|11164.42|11044.42|11163.91|11043.91|9
1626769170000|2021-07-20 08:19:30|11164.03|11044.03|11163.35|11043.35|11164.03|11044.03|11162.91|11042.91|10
1626769180000|2021-07-20 08:19:40|11163.41|11043.41|11163.96|11043.96|11163.96|11043.96|11163.26|11043.26|8
1626769190000|2021-07-20 08:19:50|11164.11|11044.11|11164.3|11044.3|11164.3|11044.3|11163.96|11043.96|10
1626769200000|2021-07-20 08:20:00|11164.44|11044.44|11162.53|11042.53|11164.69|11044.69|11162.53|11042.53|10
1626769210000|2021-07-20 08:20:10|11162.5|11042.5|11162.94|11042.94|11163.13|11043.13|11162.5|11042.5|10
1626769220000|2021-07-20 08:20:20|11162.92|11042.92|11162.38|11042.38|11162.92|11042.92|11161.83|11041.83|9
1626769230000|2021-07-20 08:20:30|11162.32|11042.32|11164.34|11044.34|11164.34|11044.34|11162.32|11042.32|10
1626769240000|2021-07-20 08:20:40|11164.56|11044.56|11164.51|11044.51|11164.73|11044.73|11164.47|11044.47|8
1626769250000|2021-07-20 08:20:50|11164.57|11044.57|11165.47|11045.47|11165.47|11045.47|11164.24|11044.24|9
1626769260000|2021-07-20 08:21:00|11165.63|11045.63|11166.19|11046.19|11166.31|11046.31|11165.57|11045.57|8
1626769270000|2021-07-20 08:21:10|11165.88|11045.88|11166.25|11046.25|11166.37|11046.37|11165.62|11045.62|9
1626769280000|2021-07-20 08:21:20|11166.2|11046.2|11166.95|11046.95|11166.95|11046.95|11166.2|11046.2|10
1626769290000|2021-07-20 08:21:30|11167.08|11047.08|11165.91|11045.91|11167.18|11047.18|11165.91|11045.91|9
1626769300000|2021-07-20 08:21:40|11165.97|11045.97|11165.74|11045.74|11165.97|11045.97|11165.65|11045.65|7
1626769310000|2021-07-20 08:21:50|11165.69|11045.69|11166.72|11046.72|11167.03|11047.03|11165.69|11045.69|9
1626769320000|2021-07-20 08:22:00|11166.76|11046.76|11168.03|11048.03|11168.03|11048.03|11166.76|11046.76|8
1626769330000|2021-07-20 08:22:10|11168.6|11048.6|11168.7|11048.7|11168.98|11048.98|11168.52|11048.52|10
1626769340000|2021-07-20 08:22:20|11168.72|11048.72|11168.85|11048.85|11168.99|11048.99|11168.03|11048.03|8
1626769350000|2021-07-20 08:22:30|11168.92|11048.92|11167.81|11047.81|11168.93|11048.93|11167.81|11047.81|8
1626769360000|2021-07-20 08:22:40|11167.71|11047.71|11166.48|11046.48|11167.73|11047.73|11166.45|11046.45|9
1626769370000|2021-07-20 08:22:50|11166.6|11046.6|11165.74|11045.74|11166.83|11046.83|11165.74|11045.74|10
1626769380000|2021-07-20 08:23:00|11165.85|11045.85|11165.35|11045.35|11165.85|11045.85|11165.26|11045.26|10
1626769390000|2021-07-20 08:23:10|11165.42|11045.42|11165.82|11045.82|11165.82|11045.82|11165.01|11045.01|10
1626769400000|2021-07-20 08:23:20|11165.58|11045.58|11165.23|11045.23|11165.86|11045.86|11165.02|11045.02|9
1626769410000|2021-07-20 08:23:30|11165.19|11045.19|11163.89|11043.89|11165.19|11045.19|11163.22|11043.22|8
1626769420000|2021-07-20 08:23:40|11163.93|11043.93|11162.85|11042.85|11164.03|11044.03|11162.85|11042.85|10
1626769430000|2021-07-20 08:23:50|11162.81|11042.81|11162.54|11042.54|11162.81|11042.81|11162.33|11042.33|9
1626769440000|2021-07-20 08:24:00|11162.57|11042.57|11162.52|11042.52|11162.57|11042.57|11162.2|11042.2|10
1626769450000|2021-07-20 08:24:10|11162.32|11042.32|11159.52|11039.52|11162.32|11042.32|11159.52|11039.52|10
1626769460000|2021-07-20 08:24:20|11159.43|11039.43|11156.78|11036.78|11159.43|11039.43|11156.78|11036.78|10
1626769470000|2021-07-20 08:24:30|11156.7|11036.7|11156.42|11036.42|11156.82|11036.82|11156.42|11036.42|8
1626769480000|2021-07-20 08:24:40|11156.51|11036.51|11156.68|11036.68|11156.93|11036.93|11156.46|11036.46|9
1626769490000|2021-07-20 08:24:50|11156.89|11036.89|11155.83|11035.83|11156.89|11036.89|11155.83|11035.83|8
1626769500000|2021-07-20 08:25:00|11155.63|11035.63|11155.41|11035.41|11155.65|11035.65|11155.18|11035.18|9
1626769510000|2021-07-20 08:25:10|11155.23|11035.23|11155.87|11035.87|11155.9|11035.9|11155.23|11035.23|9
1626769520000|2021-07-20 08:25:20|11156.09|11036.09|11158.49|11038.49|11158.49|11038.49|11156.09|11036.09|9
1626769530000|2021-07-20 08:25:30|11159.07|11039.07|11160.09|11040.09|11160.45|11040.45|11159.07|11039.07|10
1626769540000|2021-07-20 08:25:40|11160.35|11040.35|11162.15|11042.15|11162.15|11042.15|11160.35|11040.35|10
1626769550000|2021-07-20 08:25:50|11162.43|11042.43|11164.85|11044.85|11164.85|11044.85|11162.43|11042.43|8
1626769560000|2021-07-20 08:26:00|11164.88|11044.88|11164.91|11044.91|11164.91|11044.91|11164.58|11044.58|8
1626769570000|2021-07-20 08:26:10|11164.9|11044.9|11164.12|11044.12|11164.9|11044.9|11163.89|11043.89|9
1626769580000|2021-07-20 08:26:20|11163.97|11043.97|11163.24|11043.24|11163.97|11043.97|11163.24|11043.24|9
1626769590000|2021-07-20 08:26:30|11163.3|11043.3|11162.89|11042.89|11163.31|11043.31|11162.41|11042.41|9
1626769600000|2021-07-20 08:26:40|11162.69|11042.69|11163.05|11043.05|11163.83|11043.83|11162.69|11042.69|9
1626769610000|2021-07-20 08:26:50|11162.95|11042.95|11163.32|11043.32|11163.32|11043.32|11162.9|11042.9|10
1626769620000|2021-07-20 08:27:00|11163.33|11043.33|11163.79|11043.79|11163.79|11043.79|11163.32|11043.32|6
1626769630000|2021-07-20 08:27:10|11164.14|11044.14|11167.27|11047.27|11167.27|11047.27|11164.14|11044.14|8
1626769640000|2021-07-20 08:27:20|11168.22|11048.22|11170.21|11050.21|11170.21|11050.21|11168.22|11048.22|10
1626769650000|2021-07-20 08:27:30|11170.25|11050.25|11169.69|11049.69|11170.68|11050.68|11169.69|11049.69|8
1626769660000|2021-07-20 08:27:40|11169.45|11049.45|11169.62|11049.62|11170.3|11050.3|11169.31|11049.31|8
1626769670000|2021-07-20 08:27:50|11169.59|11049.59|11169.08|11049.08|11169.59|11049.59|11168.89|11048.89|9
1626769680000|2021-07-20 08:28:00|11169.26|11049.26|11170.41|11050.41|11171.03|11051.03|11169.26|11049.26|9
1626769690000|2021-07-20 08:28:10|11169.73|11049.73|11169.16|11049.16|11169.73|11049.73|11168.82|11048.82|10
1626769700000|2021-07-20 08:28:20|11169.12|11049.12|11166.79|11046.79|11169.12|11049.12|11166.79|11046.79|7
1626769710000|2021-07-20 08:28:30|11166.67|11046.67|11166.15|11046.15|11166.67|11046.67|11166.15|11046.15|5
1626769720000|2021-07-20 08:28:40|11166.1|11046.1|11165.86|11045.86|11166.44|11046.44|11165.66|11045.66|10
1626769730000|2021-07-20 08:28:50|11166.01|11046.01|11164.97|11044.97|11166.43|11046.43|11164.97|11044.97|8
1626769740000|2021-07-20 08:29:00|11164.91|11044.91|11164.01|11044.01|11164.91|11044.91|11164.01|11044.01|9
1626769750000|2021-07-20 08:29:10|11163.02|11043.02|11162.29|11042.29|11163.82|11043.82|11162.29|11042.29|10
1626769760000|2021-07-20 08:29:20|11161.67|11041.67|11156.63|11036.63|11161.67|11041.67|11156.63|11036.63|9
1626769770000|2021-07-20 08:29:30|11156.72|11036.72|11153.76|11033.76|11156.72|11036.72|11153.76|11033.76|10
1626769780000|2021-07-20 08:29:40|11153.8|11033.8|11153.94|11033.94|11154.49|11034.49|11153.71|11033.71|10
1626769790000|2021-07-20 08:29:50|11153.95|11033.95|11152.06|11032.06|11154.1|11034.1|11151.99|11031.99|9
1626769800000|2021-07-20 08:30:00|11152.1|11032.1|11150.26|11030.26|11152.65|11032.65|11149.39|11029.39|10
1626769810000|2021-07-20 08:30:10|11149.69|11029.69|11149.5|11029.5|11149.74|11029.74|11149.46|11029.46|10
1626769820000|2021-07-20 08:30:20|11150.01|11030.01|11149.28|11029.28|11150.04|11030.04|11149.28|11029.28|9
1626769830000|2021-07-20 08:30:30|11149.74|11029.74|11149.8|11029.8|11150.22|11030.22|11149.74|11029.74|10
1626769840000|2021-07-20 08:30:40|11150.21|11030.21|11149.37|11029.37|11150.34|11030.34|11149.13|11029.13|10
1626769850000|2021-07-20 08:30:50|11149.35|11029.35|11149.14|11029.14|11149.86|11029.86|11149.14|11029.14|10
1626769860000|2021-07-20 08:31:00|11148.97|11028.97|11141.97|11021.97|11148.97|11028.97|11141.97|11021.97|10
1626769870000|2021-07-20 08:31:10|11141.34|11021.34|11142.57|11022.57|11142.89|11022.89|11141.34|11021.34|10
1626769880000|2021-07-20 08:31:20|11142.3|11022.3|11139.62|11019.62|11142.3|11022.3|11139.62|11019.62|10
1626769890000|2021-07-20 08:31:30|11139.29|11019.29|11138.44|11018.44|11139.39|11019.39|11138.25|11018.25|10
1626769900000|2021-07-20 08:31:40|11138.29|11018.29|11135.73|11015.73|11138.29|11018.29|11135.49|11015.49|9
1626769910000|2021-07-20 08:31:50|11134.32|11014.32|11133.57|11013.57|11135.76|11015.76|11133.15|11013.15|10
1626769920000|2021-07-20 08:32:00|11133.34|11013.34|11131.81|11011.81|11133.53|11013.53|11131.81|11011.81|9
1626769930000|2021-07-20 08:32:10|11131.73|11011.73|11131.66|11011.66|11132.27|11012.27|11131.66|11011.66|10
1626769940000|2021-07-20 08:32:20|11131.68|11011.68|11131.7|11011.7|11131.83|11011.83|11131|11011|9
1626769950000|2021-07-20 08:32:30|11131.42|11011.42|11128.4|11008.4|11131.42|11011.42|11128.4|11008.4|10
1626769960000|2021-07-20 08:32:40|11127.18|11007.18|11118.92|10998.92|11127.18|11007.18|11118.92|10998.92|10
1626769970000|2021-07-20 08:32:50|11117.94|10997.94|11113.97|10993.97|11117.94|10997.94|11113.97|10993.97|10
1626769980000|2021-07-20 08:33:00|11113.9|10993.9|11106.59|10986.59|11113.9|10993.9|11106.59|10986.59|10
1626769990000|2021-07-20 08:33:10|11106.25|10986.25|11103.17|10983.17|11106.25|10986.25|11102.68|10982.68|10
1626770000000|2021-07-20 08:33:20|11103.65|10983.65|11101.75|10981.75|11103.86|10983.86|11101.75|10981.75|10
1626770010000|2021-07-20 08:33:30|11101.62|10981.62|11099.79|10979.79|11101.62|10981.62|11099.78|10979.78|10
1626770020000|2021-07-20 08:33:40|11099.59|10979.59|11098.86|10978.86|11099.62|10979.62|11098.86|10978.86|9
1626770030000|2021-07-20 08:33:50|11098.54|10978.54|11095.18|10975.18|11098.54|10978.54|11095.18|10975.18|10
1626770040000|2021-07-20 08:34:00|11094.45|10974.45|11094.05|10974.05|11094.45|10974.45|11093.06|10973.06|10
1626770050000|2021-07-20 08:34:10|11094.47|10974.47|11095.29|10975.29|11095.49|10975.49|11094.34|10974.34|10
1626770060000|2021-07-20 08:34:20|11095.42|10975.42|11097.12|10977.12|11097.12|10977.12|11095.42|10975.42|10
1626770070000|2021-07-20 08:34:30|11097.54|10977.54|11098.25|10978.25|11098.31|10978.31|11097.33|10977.33|10
1626770080000|2021-07-20 08:34:40|11098.28|10978.28|11098.05|10978.05|11098.58|10978.58|11098.05|10978.05|9
1626770090000|2021-07-20 08:34:50|11098.14|10978.14|11098.41|10978.41|11098.41|10978.41|11097.72|10977.72|10
1626770100000|2021-07-20 08:35:00|11098.44|10978.44|11097.61|10977.61|11098.44|10978.44|11097.61|10977.61|10
1626770110000|2021-07-20 08:35:10|11097.64|10977.64|11100.89|10980.89|11100.89|10980.89|11097.64|10977.64|10
1626770120000|2021-07-20 08:35:20|11101.4|10981.4|11100.28|10980.28|11101.4|10981.4|11099.97|10979.97|9
1626770130000|2021-07-20 08:35:30|11100.22|10980.22|11102.12|10982.12|11102.12|10982.12|11100.21|10980.21|9
1626770140000|2021-07-20 08:35:40|11103.14|10983.14|11105.09|10985.09|11105.09|10985.09|11103.14|10983.14|10
1626770150000|2021-07-20 08:35:50|11106.09|10986.09|11110.97|10990.97|11110.97|10990.97|11106.09|10986.09|10
1626770160000|2021-07-20 08:36:00|11111.51|10991.51|11113.9|10993.9|11114|10994|11111.48|10991.48|10
1626770170000|2021-07-20 08:36:10|11113.87|10993.87|11114.13|10994.13|11114.44|10994.44|11113.87|10993.87|10
1626770180000|2021-07-20 08:36:20|11114.76|10994.76|11116.38|10996.38|11116.67|10996.67|11114.66|10994.66|10
1626770190000|2021-07-20 08:36:30|11116.49|10996.49|11114.19|10994.19|11116.92|10996.92|11113.37|10993.37|10
1626770200000|2021-07-20 08:36:40|11113.55|10993.55|11110.99|10990.99|11113.55|10993.55|11110.99|10990.99|9
1626770210000|2021-07-20 08:36:50|11110.12|10990.12|11108.97|10988.97|11110.12|10990.12|11108.96|10988.96|9
1626770220000|2021-07-20 08:37:00|11108.78|10988.78|11108.81|10988.81|11109.01|10989.01|11108.54|10988.54|9
1626770230000|2021-07-20 08:37:10|11108.58|10988.58|11108.95|10988.95|11109.05|10989.05|11108.58|10988.58|10
1626770240000|2021-07-20 08:37:20|11108.76|10988.76|11109.12|10989.12|11109.12|10989.12|11108.35|10988.35|10
1626770250000|2021-07-20 08:37:30|11109.27|10989.27|11108.19|10988.19|11109.27|10989.27|11108.02|10988.02|9
1626770260000|2021-07-20 08:37:40|11107.95|10987.95|11106.55|10986.55|11108.03|10988.03|11106.55|10986.55|9
1626770270000|2021-07-20 08:37:50|11106.64|10986.64|11105.44|10985.44|11106.64|10986.64|11105.26|10985.26|10
1626770280000|2021-07-20 08:38:00|11104.62|10984.62|11105.5|10985.5|11105.58|10985.58|11104.44|10984.44|9
1626770290000|2021-07-20 08:38:10|11105.47|10985.47|11107.19|10987.19|11107.19|10987.19|11105.47|10985.47|9
1626770300000|2021-07-20 08:38:20|11107.17|10987.17|11108.67|10988.67|11108.67|10988.67|11107.17|10987.17|8
1626770310000|2021-07-20 08:38:30|11108.68|10988.68|11109.92|10989.92|11109.92|10989.92|11108.68|10988.68|9
1626770320000|2021-07-20 08:38:40|11109.62|10989.62|11109.12|10989.12|11110.1|10990.1|11109.11|10989.11|10
1626770330000|2021-07-20 08:38:50|11109.13|10989.13|11110.49|10990.49|11110.49|10990.49|11108.95|10988.95|10
1626770340000|2021-07-20 08:39:00|11110.48|10990.48|11109.96|10989.96|11111.23|10991.23|11109.96|10989.96|10
1626770350000|2021-07-20 08:39:10|11109.14|10989.14|11108.2|10988.2|11109.14|10989.14|11108.2|10988.2|9
1626770360000|2021-07-20 08:39:20|11107.88|10987.88|11102.91|10982.91|11107.88|10987.88|11102.91|10982.91|10
1626770370000|2021-07-20 08:39:30|11101.95|10981.95|11097.22|10977.22|11101.95|10981.95|11097.22|10977.22|10
1626770380000|2021-07-20 08:39:40|11097.09|10977.09|11094.58|10974.58|11097.1|10977.1|11094.58|10974.58|10
1626770390000|2021-07-20 08:39:50|11094.18|10974.18|11085.06|10965.06|11094.18|10974.18|11085.06|10965.06|10
1626770400000|2021-07-20 08:40:00|11084.68|10964.68|11083.2|10963.2|11084.68|10964.68|11082.54|10962.54|10
1626770410000|2021-07-20 08:40:10|11083.41|10963.41|11086.05|10966.05|11086.42|10966.42|11083.41|10963.41|9
1626770420000|2021-07-20 08:40:20|11086.16|10966.16|11085.49|10965.49|11087.36|10967.36|11085.47|10965.47|9
1626770430000|2021-07-20 08:40:30|11084.75|10964.75|11084.22|10964.22|11085.59|10965.59|11084.01|10964.01|10
1626770440000|2021-07-20 08:40:40|11084.02|10964.02|11085.4|10965.4|11085.4|10965.4|11083.73|10963.73|7
1626770450000|2021-07-20 08:40:50|11085.57|10965.57|11082.46|10962.46|11086.22|10966.22|11082.46|10962.46|10
1626770460000|2021-07-20 08:41:00|11083.03|10963.03|11078.95|10958.95|11083.03|10963.03|11078.95|10958.95|10
1626770470000|2021-07-20 08:41:10|11078.15|10958.15|11077.73|10957.73|11078.15|10958.15|11077.49|10957.49|10
1626770480000|2021-07-20 08:41:20|11078.01|10958.01|11076.05|10956.05|11078.01|10958.01|11075.35|10955.35|9
1626770490000|2021-07-20 08:41:30|11075.86|10955.86|11075.27|10955.27|11075.91|10955.91|11075.24|10955.24|10
1626770500000|2021-07-20 08:41:40|11075.23|10955.23|11069.77|10949.77|11075.23|10955.23|11069.77|10949.77|10
1626770510000|2021-07-20 08:41:50|11069.24|10949.24|11068.07|10948.07|11069.24|10949.24|11067.51|10947.51|10
1626770520000|2021-07-20 08:42:00|11067.34|10947.34|11067.93|10947.93|11067.93|10947.93|11066.13|10946.13|9
1626770530000|2021-07-20 08:42:10|11067.76|10947.76|11067.42|10947.42|11067.76|10947.76|11067.39|10947.39|9
1626770540000|2021-07-20 08:42:20|11067.17|10947.17|11068.29|10948.29|11068.29|10948.29|11066.46|10946.46|10
1626770550000|2021-07-20 08:42:30|11068.22|10948.22|11068.98|10948.98|11068.98|10948.98|11068.22|10948.22|10
1626770560000|2021-07-20 08:42:40|11069.22|10949.22|11069.23|10949.23|11069.73|10949.73|11069.17|10949.17|9
1626770570000|2021-07-20 08:42:50|11069.79|10949.79|11070.06|10950.06|11070.15|10950.15|11069.49|10949.49|10
1626770580000|2021-07-20 08:43:00|11071.49|10951.49|11071.73|10951.73|11072.68|10952.68|11071.49|10951.49|10
1626770590000|2021-07-20 08:43:10|11071.6|10951.6|11065.54|10945.54|11071.6|10951.6|11065.54|10945.54|10
1626770600000|2021-07-20 08:43:20|11065.52|10945.52|11062.8|10942.8|11065.52|10945.52|11062.49|10942.49|10
1626770610000|2021-07-20 08:43:30|11063.04|10943.04|11057.9|10937.9|11063.26|10943.26|11057.9|10937.9|9
1626770620000|2021-07-20 08:43:40|11058.33|10938.33|11053.98|10933.98|11058.33|10938.33|11053.98|10933.98|10
1626770630000|2021-07-20 08:43:50|11054.16|10934.16|11052.03|10932.03|11054.16|10934.16|11051.38|10931.38|10
1626770640000|2021-07-20 08:44:00|11053.22|10933.22|11052.65|10932.65|11053.22|10933.22|11051.75|10931.75|10
1626770650000|2021-07-20 08:44:10|11053.63|10933.63|11051.22|10931.22|11053.63|10933.63|11051.22|10931.22|10
1626770660000|2021-07-20 08:44:20|11050.93|10930.93|11044.11|10924.11|11050.93|10930.93|11043.74|10923.74|10
1626770670000|2021-07-20 08:44:30|11044.61|10924.61|11044.98|10924.98|11046.04|10926.04|11044.61|10924.61|10
1626770680000|2021-07-20 08:44:40|11044.7|10924.7|11044.05|10924.05|11044.7|10924.7|11043.52|10923.52|10
1626770690000|2021-07-20 08:44:50|11044.55|10924.55|11043.05|10923.05|11044.55|10924.55|11043.05|10923.05|10
1626770700000|2021-07-20 08:45:00|11043.44|10923.44|11045.09|10925.09|11045.09|10925.09|11042.56|10922.56|10
1626770710000|2021-07-20 08:45:10|11045.26|10925.26|11051.15|10931.15|11051.15|10931.15|11045.26|10925.26|10
1626770720000|2021-07-20 08:45:20|11051.24|10931.24|11052.19|10932.19|11052.19|10932.19|11050.71|10930.71|10
1626770730000|2021-07-20 08:45:30|11052.04|10932.04|11053.02|10933.02|11053.43|10933.43|11052.04|10932.04|10
1626770740000|2021-07-20 08:45:40|11052.69|10932.69|11051.91|10931.91|11052.76|10932.76|11051.57|10931.57|10
1626770750000|2021-07-20 08:45:50|11051.77|10931.77|11051.69|10931.69|11051.96|10931.96|11051.52|10931.52|10
1626770760000|2021-07-20 08:46:00|11051.78|10931.78|11054.57|10934.57|11054.77|10934.77|11051.78|10931.78|10
1626770770000|2021-07-20 08:46:10|11054.58|10934.58|11054.96|10934.96|11054.96|10934.96|11053.55|10933.55|9
1626770780000|2021-07-20 08:46:20|11054.93|10934.93|11057.21|10937.21|11057.21|10937.21|11054.93|10934.93|10
1626770790000|2021-07-20 08:46:30|11057.68|10937.68|11063.89|10943.89|11063.89|10943.89|11057.68|10937.68|10
1626770800000|2021-07-20 08:46:40|11064.18|10944.18|11066.31|10946.31|11066.31|10946.31|11064.18|10944.18|10
1626770810000|2021-07-20 08:46:50|11066.53|10946.53|11065.59|10945.59|11067.06|10947.06|11065.59|10945.59|10
1626770820000|2021-07-20 08:47:00|11065.43|10945.43|11064.46|10944.46|11065.43|10945.43|11064.21|10944.21|10
1626770830000|2021-07-20 08:47:10|11063.77|10943.77|11064.91|10944.91|11064.91|10944.91|11063.44|10943.44|10
1626770840000|2021-07-20 08:47:20|11065.53|10945.53|11067.23|10947.23|11067.36|10947.36|11065.53|10945.53|10
1626770850000|2021-07-20 08:47:30|11067.13|10947.13|11066.9|10946.9|11067.37|10947.37|11066.71|10946.71|9
1626770860000|2021-07-20 08:47:40|11066.88|10946.88|11066.93|10946.93|11066.99|10946.99|11066.85|10946.85|7
1626770870000|2021-07-20 08:47:50|11066.57|10946.57|11065.83|10945.83|11066.57|10946.57|11065.68|10945.68|9
1626770880000|2021-07-20 08:48:00|11065.94|10945.94|11066.6|10946.6|11066.64|10946.64|11065.94|10945.94|7
1626770890000|2021-07-20 08:48:10|11066.57|10946.57|11066.01|10946.01|11066.57|10946.57|11065.92|10945.92|9
1626770900000|2021-07-20 08:48:20|11065.94|10945.94|11066.05|10946.05|11066.05|10946.05|11065.94|10945.94|6
1626770910000|2021-07-20 08:48:30|11066.31|10946.31|11065.47|10945.47|11066.31|10946.31|11065.11|10945.11|9
1626770920000|2021-07-20 08:48:40|11065.56|10945.56|11067.26|10947.26|11067.26|10947.26|11065.56|10945.56|9
1626770930000|2021-07-20 08:48:50|11067.31|10947.31|11068|10948|11068|10948|11066.94|10946.94|9
1626770940000|2021-07-20 08:49:00|11068.01|10948.01|11067.79|10947.79|11068.38|10948.38|11067.79|10947.79|9
1626770950000|2021-07-20 08:49:10|11067.72|10947.72|11068.05|10948.05|11069.19|10949.19|11067.72|10947.72|9
1626770960000|2021-07-20 08:49:20|11068.08|10948.08|11068.87|10948.87|11068.88|10948.88|11068.08|10948.08|9
1626770970000|2021-07-20 08:49:30|11068.86|10948.86|11068.51|10948.51|11068.94|10948.94|11068.05|10948.05|8
1626770980000|2021-07-20 08:49:40|11068.6|10948.6|11068.1|10948.1|11069.07|10949.07|11067.94|10947.94|10
1626770990000|2021-07-20 08:49:50|11068.56|10948.56|11067.09|10947.09|11068.56|10948.56|11067.09|10947.09|9
1626771000000|2021-07-20 08:50:00|11066.74|10946.74|11065.9|10945.9|11066.74|10946.74|11065.57|10945.57|9
1626771010000|2021-07-20 08:50:10|11065.93|10945.93|11068|10948|11068|10948|11065.86|10945.86|9
1626771020000|2021-07-20 08:50:20|11068.3|10948.3|11069.68|10949.68|11069.68|10949.68|11068.3|10948.3|8
1626771030000|2021-07-20 08:50:30|11069.87|10949.87|11070.28|10950.28|11070.43|10950.43|11069.6|10949.6|10
1626771040000|2021-07-20 08:50:40|11070.32|10950.32|11070.45|10950.45|11070.58|10950.58|11069.73|10949.73|10
1626771050000|2021-07-20 08:50:50|11070.49|10950.49|11070.15|10950.15|11070.49|10950.49|11070.06|10950.06|8
1626771060000|2021-07-20 08:51:00|11070.65|10950.65|11072.71|10952.71|11072.75|10952.75|11070.65|10950.65|9
1626771070000|2021-07-20 08:51:10|11072.75|10952.75|11073.03|10953.03|11073.85|10953.85|11072.75|10952.75|10
1626771080000|2021-07-20 08:51:20|11073.06|10953.06|11073.28|10953.28|11073.42|10953.42|11072.95|10952.95|9
1626771090000|2021-07-20 08:51:30|11073.25|10953.25|11071.77|10951.77|11073.36|10953.36|11071.77|10951.77|8
1626771100000|2021-07-20 08:51:40|11071.01|10951.01|11066.85|10946.85|11071.01|10951.01|11066.85|10946.85|10
1626771110000|2021-07-20 08:51:50|11066.65|10946.65|11065.12|10945.12|11066.65|10946.65|11065.12|10945.12|10
1626771120000|2021-07-20 08:52:00|11064.33|10944.33|11060.19|10940.19|11064.33|10944.33|11060.19|10940.19|10
1626771130000|2021-07-20 08:52:10|11060.15|10940.15|11061.7|10941.7|11061.74|10941.74|11060.15|10940.15|10
1626771140000|2021-07-20 08:52:20|11061.81|10941.81|11060.1|10940.1|11061.84|10941.84|11060.1|10940.1|8
1626771150000|2021-07-20 08:52:30|11060.5|10940.5|11060.72|10940.72|11061.64|10941.64|11060.5|10940.5|10
1626771160000|2021-07-20 08:52:40|11060.58|10940.58|11056.36|10936.36|11060.58|10940.58|11056.36|10936.36|10
1626771170000|2021-07-20 08:52:50|11055.49|10935.49|11047.14|10927.14|11055.49|10935.49|11046.64|10926.64|10
1626771180000|2021-07-20 08:53:00|11046.37|10926.37|11046.16|10926.16|11046.37|10926.37|11045.09|10925.09|10
1626771190000|2021-07-20 08:53:10|11047.26|10927.26|11047.43|10927.43|11048.4|10928.4|11047.26|10927.26|10
1626771200000|2021-07-20 08:53:20|11047|10927|11044.61|10924.61|11047.2|10927.2|11044.43|10924.43|10
1626771210000|2021-07-20 08:53:30|11044.55|10924.55|11042.07|10922.07|11044.7|10924.7|11041.62|10921.62|10
1626771220000|2021-07-20 08:53:40|11042.82|10922.82|11041.48|10921.48|11042.85|10922.85|11041.42|10921.42|10
1626771230000|2021-07-20 08:53:50|11041.32|10921.32|11040.23|10920.23|11041.52|10921.52|11040.23|10920.23|10
1626771240000|2021-07-20 08:54:00|11040.27|10920.27|11036.82|10916.82|11040.72|10920.72|11036.82|10916.82|10
1626771250000|2021-07-20 08:54:10|11034.77|10914.77|11031.21|10911.21|11034.8|10914.8|11031.21|10911.21|9
1626771260000|2021-07-20 08:54:20|11031.91|10911.91|11031.7|10911.7|11032.2|10912.2|11031.7|10911.7|10
1626771270000|2021-07-20 08:54:30|11031.33|10911.33|11029.63|10909.63|11031.33|10911.33|11029.63|10909.63|10
1626771280000|2021-07-20 08:54:40|11029.54|10909.54|11026.6|10906.6|11029.54|10909.54|11026.6|10906.6|10
1626771290000|2021-07-20 08:54:50|11026.27|10906.27|11023.85|10903.85|11026.27|10906.27|11023.85|10903.85|10
1626771300000|2021-07-20 08:55:00|11023.88|10903.88|11021.5|10901.5|11023.88|10903.88|11021.31|10901.31|10
1626771310000|2021-07-20 08:55:10|11021.61|10901.61|11025.91|10905.91|11025.91|10905.91|11021.61|10901.61|10
1626771320000|2021-07-20 08:55:20|11025.99|10905.99|11028.5|10908.5|11028.5|10908.5|11025.99|10905.99|10
1626771330000|2021-07-20 08:55:30|11028.72|10908.72|11028.3|10908.3|11028.72|10908.72|11028.23|10908.23|10
1626771340000|2021-07-20 08:55:40|11028.24|10908.24|11027.92|10907.92|11028.26|10908.26|11027.84|10907.84|7
1626771350000|2021-07-20 08:55:50|11027.84|10907.84|11026.95|10906.95|11027.87|10907.87|11026.95|10906.95|9
1626771360000|2021-07-20 08:56:00|11026.82|10906.82|11027.17|10907.17|11027.24|10907.24|11026|10906|9
1626771370000|2021-07-20 08:56:10|11028.2|10908.2|11029.04|10909.04|11029.35|10909.35|11028.2|10908.2|10
1626771380000|2021-07-20 08:56:20|11028.93|10908.93|11029.18|10909.18|11029.46|10909.46|11028.93|10908.93|10
1626771390000|2021-07-20 08:56:30|11029.11|10909.11|11029.71|10909.71|11029.9|10909.9|11028.39|10908.39|10
1626771400000|2021-07-20 08:56:40|11029.04|10909.04|11028.11|10908.11|11029.33|10909.33|11027.53|10907.53|9
1626771410000|2021-07-20 08:56:50|11028.16|10908.16|11023.94|10903.94|11028.16|10908.16|11022.89|10902.89|9
1626771420000|2021-07-20 08:57:00|11022.29|10902.29|11019.72|10899.72|11022.29|10902.29|11019.72|10899.72|10
1626771430000|2021-07-20 08:57:10|11019.45|10899.45|11017.62|10897.62|11019.45|10899.45|11017.24|10897.24|10
1626771440000|2021-07-20 08:57:20|11018.43|10898.43|11018|10898|11018.43|10898.43|11018|10898|10
1626771450000|2021-07-20 08:57:30|11017.54|10897.54|11016.77|10896.77|11017.63|10897.63|11016.28|10896.28|9
1626771460000|2021-07-20 08:57:40|11016.94|10896.94|11018.45|10898.45|11018.45|10898.45|11016.8|10896.8|9
1626771470000|2021-07-20 08:57:50|11018.63|10898.63|11018.95|10898.95|11018.95|10898.95|11018.34|10898.34|10
1626771480000|2021-07-20 08:58:00|11018.97|10898.97|11018.75|10898.75|11019.78|10899.78|11018.52|10898.52|10
1626771490000|2021-07-20 08:58:10|11018.62|10898.62|11017.69|10897.69|11018.62|10898.62|11016.56|10896.56|10
1626771500000|2021-07-20 08:58:20|11017.99|10897.99|11022.71|10902.71|11022.79|10902.79|11017.99|10897.99|10
1626771510000|2021-07-20 08:58:30|11023.47|10903.47|11022.89|10902.89|11024.91|10904.91|11022.86|10902.86|10
1626771520000|2021-07-20 08:58:40|11023.06|10903.06|11021.84|10901.84|11023.06|10903.06|11020.9|10900.9|10
1626771530000|2021-07-20 08:58:50|11021.92|10901.92|11020.84|10900.84|11021.92|10901.92|11020.84|10900.84|8
1626771540000|2021-07-20 08:59:00|11020.75|10900.75|11019.61|10899.61|11020.78|10900.78|11019.56|10899.56|10
1626771550000|2021-07-20 08:59:10|11019.53|10899.53|11019.05|10899.05|11019.53|10899.53|11018.38|10898.38|8
1626771560000|2021-07-20 08:59:20|11019.04|10899.04|11017.71|10897.71|11019.04|10899.04|11017.69|10897.69|10
1626771570000|2021-07-20 08:59:30|11017.79|10897.79|11015.26|10895.26|11017.79|10897.79|11015.26|10895.26|10
1626771580000|2021-07-20 08:59:40|11015.29|10895.29|11014.9|10894.9|11015.34|10895.34|11014.54|10894.54|9
1626771590000|2021-07-20 08:59:50|11014.94|10894.94|11011.69|10891.69|11014.94|10894.94|11011.69|10891.69|10
1626771600000|2021-07-20 09:00:00|11011.03|10891.03|11013.99|10893.99|11013.99|10893.99|11010.77|10890.77|10
1626771610000|2021-07-20 09:00:10|11014.86|10894.86|11017.47|10897.47|11017.58|10897.58|11014.58|10894.58|10
1626771620000|2021-07-20 09:00:20|11017.64|10897.64|11020.57|10900.57|11020.57|10900.57|11017.64|10897.64|9
1626771630000|2021-07-20 09:00:30|11020.67|10900.67|11023.66|10903.66|11023.66|10903.66|11020.67|10900.67|10
1626771640000|2021-07-20 09:00:40|11023.83|10903.83|11024.77|10904.77|11024.95|10904.95|11023.83|10903.83|10
1626771650000|2021-07-20 09:00:50|11024.87|10904.87|11025.12|10905.12|11025.12|10905.12|11024.49|10904.49|10
1626771660000|2021-07-20 09:01:00|11026.56|10906.56|11028.5|10908.5|11028.51|10908.51|11026.56|10906.56|10
1626771670000|2021-07-20 09:01:10|11028.92|10908.92|11029.24|10909.24|11030.01|10910.01|11028.92|10908.92|10
1626771680000|2021-07-20 09:01:20|11029.35|10909.35|11032.38|10912.38|11032.38|10912.38|11029.29|10909.29|10
1626771690000|2021-07-20 09:01:30|11033.03|10913.03|11035.11|10915.11|11035.26|10915.26|11033.03|10913.03|10
1626771700000|2021-07-20 09:01:40|11035.14|10915.14|11036.07|10916.07|11036.07|10916.07|11034.9|10914.9|10
1626771710000|2021-07-20 09:01:50|11036.34|10916.34|11038.01|10918.01|11038.01|10918.01|11036.29|10916.29|10
1626771720000|2021-07-20 09:02:00|11039.85|10919.85|11039.53|10919.53|11040.58|10920.58|11039.53|10919.53|10
1626771730000|2021-07-20 09:02:10|11039.61|10919.61|11041.35|10921.35|11041.35|10921.35|11039.38|10919.38|10
1626771740000|2021-07-20 09:02:20|11041.95|10921.95|11044.61|10924.61|11045.27|10925.27|11041.73|10921.73|10
1626771750000|2021-07-20 09:02:30|11045.5|10925.5|11045.14|10925.14|11045.67|10925.67|11044.89|10924.89|10
1626771760000|2021-07-20 09:02:40|11045.51|10925.51|11046.16|10926.16|11046.16|10926.16|11045.28|10925.28|9
1626771770000|2021-07-20 09:02:50|11045.71|10925.71|11047.61|10927.61|11047.61|10927.61|11045.71|10925.71|9
1626771780000|2021-07-20 09:03:00|11046.79|10926.79|11046.19|10926.19|11046.79|10926.79|11046|10926|9
1626771790000|2021-07-20 09:03:10|11046.04|10926.04|11044.59|10924.59|11046.04|10926.04|11044.56|10924.56|10
1626771800000|2021-07-20 09:03:20|11044.02|10924.02|11043.18|10923.18|11044.02|10924.02|11043.02|10923.02|9
1626771810000|2021-07-20 09:03:30|11042.87|10922.87|11040.67|10920.67|11042.87|10922.87|11040.67|10920.67|9
1626771820000|2021-07-20 09:03:40|11040.5|10920.5|11040.02|10920.02|11041.12|10921.12|11040.02|10920.02|10
1626771830000|2021-07-20 09:03:50|11039.88|10919.88|11037.53|10917.53|11039.88|10919.88|11037.53|10917.53|9
1626771840000|2021-07-20 09:04:00|11037.43|10917.43|11036.91|10916.91|11037.43|10917.43|11036.91|10916.91|8
1626771850000|2021-07-20 09:04:10|11036.92|10916.92|11039.25|10919.25|11039.25|10919.25|11036.92|10916.92|8
1626771860000|2021-07-20 09:04:20|11039.53|10919.53|11040.63|10920.63|11041.14|10921.14|11039.53|10919.53|9
1626771870000|2021-07-20 09:04:30|11040.55|10920.55|11044.77|10924.77|11044.77|10924.77|11040.55|10920.55|8
1626771880000|2021-07-20 09:04:40|11044.97|10924.97|11045.08|10925.08|11045.33|10925.33|11044.53|10924.53|10
1626771890000|2021-07-20 09:04:50|11045.23|10925.23|11045.24|10925.24|11046.29|10926.29|11045.23|10925.23|9
1626771900000|2021-07-20 09:05:00|11045.23|10925.23|11044.01|10924.01|11045.23|10925.23|11043.33|10923.33|10
1626771910000|2021-07-20 09:05:10|11043.67|10923.67|11041.52|10921.52|11043.67|10923.67|11041.28|10921.28|8
1626771920000|2021-07-20 09:05:20|11041.13|10921.13|11042.41|10922.41|11042.41|10922.41|11041.13|10921.13|8
1626771930000|2021-07-20 09:05:30|11042.42|10922.42|11042.62|10922.62|11042.72|10922.72|11041.96|10921.96|9
1626771940000|2021-07-20 09:05:40|11042.66|10922.66|11042.15|10922.15|11042.79|10922.79|11042.15|10922.15|10
1626771950000|2021-07-20 09:05:50|11042.13|10922.13|11043.21|10923.21|11043.21|10923.21|11042.13|10922.13|10
1626771960000|2021-07-20 09:06:00|11043.31|10923.31|11042.69|10922.69|11043.84|10923.84|11042.69|10922.69|8
1626771970000|2021-07-20 09:06:10|11042.68|10922.68|11043.81|10923.81|11043.9|10923.9|11042.44|10922.44|10
1626771980000|2021-07-20 09:06:20|11044.23|10924.23|11044.05|10924.05|11045.12|10925.12|11044.05|10924.05|8
1626771990000|2021-07-20 09:06:30|11044.96|10924.96|11046.13|10926.13|11046.13|10926.13|11044.96|10924.96|9
1626772000000|2021-07-20 09:06:40|11046.1|10926.1|11046.12|10926.12|11046.37|10926.37|11045.82|10925.82|10
1626772010000|2021-07-20 09:06:50|11046.04|10926.04|11046.32|10926.32|11046.32|10926.32|11045.2|10925.2|8
1626772020000|2021-07-20 09:07:00|11046.46|10926.46|11046.57|10926.57|11046.6|10926.6|11046.42|10926.42|7
1626772030000|2021-07-20 09:07:10|11046.15|10926.15|11046.48|10926.48|11046.48|10926.48|11045.17|10925.17|9
1626772040000|2021-07-20 09:07:20|11046.17|10926.17|11045.16|10925.16|11046.17|10926.17|11045.08|10925.08|10
1626772050000|2021-07-20 09:07:30|11044.92|10924.92|11043.54|10923.54|11044.92|10924.92|11043.48|10923.48|9
1626772060000|2021-07-20 09:07:40|11043.74|10923.74|11040.95|10920.95|11043.74|10923.74|11040.61|10920.61|10
1626772070000|2021-07-20 09:07:50|11040.58|10920.58|11038.6|10918.6|11040.58|10920.58|11038.04|10918.04|10
1626772080000|2021-07-20 09:08:00|11037.69|10917.69|11038.5|10918.5|11038.5|10918.5|11037.69|10917.69|10
1626772090000|2021-07-20 09:08:10|11038.61|10918.61|11038.78|10918.78|11038.78|10918.78|11038.39|10918.39|9
1626772100000|2021-07-20 09:08:20|11038.87|10918.87|11041.01|10921.01|11041.01|10921.01|11038.87|10918.87|10
1626772110000|2021-07-20 09:08:30|11041.11|10921.11|11042.51|10922.51|11042.51|10922.51|11041.11|10921.11|8
1626772120000|2021-07-20 09:08:40|11042.66|10922.66|11044.73|10924.73|11044.73|10924.73|11042.66|10922.66|9
1626772130000|2021-07-20 09:08:50|11044.9|10924.9|11046.06|10926.06|11046.35|10926.35|11044.9|10924.9|10
1626772140000|2021-07-20 09:09:00|11046.05|10926.05|11045.57|10925.57|11046.22|10926.22|11045.43|10925.43|9
1626772150000|2021-07-20 09:09:10|11045.65|10925.65|11045.89|10925.89|11046.62|10926.62|11045.65|10925.65|9
1626772160000|2021-07-20 09:09:20|11046|10926|11044.57|10924.57|11046.24|10926.24|11044.57|10924.57|10
1626772170000|2021-07-20 09:09:30|11044.92|10924.92|11046.16|10926.16|11046.16|10926.16|11044.92|10924.92|9
1626772180000|2021-07-20 09:09:40|11046.06|10926.06|11046.92|10926.92|11047.02|10927.02|11046.06|10926.06|9
1626772190000|2021-07-20 09:09:50|11046.52|10926.52|11045.29|10925.29|11046.54|10926.54|11045.29|10925.29|10
1626772200000|2021-07-20 09:10:00|11044.96|10924.96|11041.75|10921.75|11044.96|10924.96|11041.73|10921.73|10
1626772210000|2021-07-20 09:10:10|11041.56|10921.56|11039.54|10919.54|11042.28|10922.28|11039.54|10919.54|10
1626772220000|2021-07-20 09:10:20|11039.67|10919.67|11038.48|10918.48|11039.67|10919.67|11038.42|10918.42|10
1626772230000|2021-07-20 09:10:30|11038.37|10918.37|11038.1|10918.1|11038.37|10918.37|11037.26|10917.26|9
1626772240000|2021-07-20 09:10:40|11038.04|10918.04|11037.55|10917.55|11038.14|10918.14|11037.55|10917.55|8
1626772250000|2021-07-20 09:10:50|11037.54|10917.54|11036.34|10916.34|11037.56|10917.56|11036.21|10916.21|9
1626772260000|2021-07-20 09:11:00|11035.49|10915.49|11038.02|10918.02|11038.02|10918.02|11035.24|10915.24|8
1626772270000|2021-07-20 09:11:10|11037.92|10917.92|11037.84|10917.84|11038.71|10918.71|11037.84|10917.84|9
1626772280000|2021-07-20 09:11:20|11037.61|10917.61|11038.42|10918.42|11038.42|10918.42|11037.61|10917.61|8
1626772290000|2021-07-20 09:11:30|11038.62|10918.62|11037.88|10917.88|11038.77|10918.77|11037.88|10917.88|9
1626772300000|2021-07-20 09:11:40|11037.87|10917.87|11038.26|10918.26|11039.2|10919.2|11037.78|10917.78|10
1626772310000|2021-07-20 09:11:50|11038.49|10918.49|11038.96|10918.96|11038.96|10918.96|11038.49|10918.49|7
1626772320000|2021-07-20 09:12:00|11039.1|10919.1|11039.76|10919.76|11039.83|10919.83|11038.83|10918.83|9
1626772330000|2021-07-20 09:12:10|11039.67|10919.67|11037.22|10917.22|11039.67|10919.67|11037.22|10917.22|10
1626772340000|2021-07-20 09:12:20|11037.01|10917.01|11037.6|10917.6|11037.7|10917.7|11036.71|10916.71|10
1626772350000|2021-07-20 09:12:30|11037.59|10917.59|11036.89|10916.89|11037.59|10917.59|11036.64|10916.64|8
1626772360000|2021-07-20 09:12:40|11036.9|10916.9|11037.6|10917.6|11037.94|10917.94|11036.88|10916.88|10
1626772370000|2021-07-20 09:12:50|11037.22|10917.22|11035.9|10915.9|11037.22|10917.22|11035.84|10915.84|9
1626772380000|2021-07-20 09:13:00|11036|10916|11034.87|10914.87|11036|10916|11034.81|10914.81|9
1626772390000|2021-07-20 09:13:10|11035.06|10915.06|11037.71|10917.71|11037.71|10917.71|11035.06|10915.06|10
1626772400000|2021-07-20 09:13:20|11038.31|10918.31|11040.35|10920.35|11040.35|10920.35|11037.77|10917.77|8
1626772410000|2021-07-20 09:13:30|11040.48|10920.48|11039.98|10919.98|11040.81|10920.81|11039.98|10919.98|10
1626772420000|2021-07-20 09:13:40|11039.47|10919.47|11039.82|10919.82|11039.97|10919.97|11039.46|10919.46|8
1626772430000|2021-07-20 09:13:50|11039.83|10919.83|11038.42|10918.42|11039.88|10919.88|11038.42|10918.42|10
1626772440000|2021-07-20 09:14:00|11038.07|10918.07|11034.18|10914.18|11038.07|10918.07|11033.82|10913.82|10
1626772450000|2021-07-20 09:14:10|11034.52|10914.52|11035.98|10915.98|11035.98|10915.98|11034.24|10914.24|10
1626772460000|2021-07-20 09:14:20|11035.84|10915.84|11034.72|10914.72|11036.43|10916.43|11034.65|10914.65|9
1626772470000|2021-07-20 09:14:30|11034.77|10914.77|11034.88|10914.88|11035.37|10915.37|11034.68|10914.68|9
1626772480000|2021-07-20 09:14:40|11034.81|10914.81|11035.66|10915.66|11035.66|10915.66|11034.66|10914.66|10
1626772490000|2021-07-20 09:14:50|11036.08|10916.08|11036.19|10916.19|11036.32|10916.32|11035.54|10915.54|9
1626772500000|2021-07-20 09:15:00|11036.48|10916.48|11038.13|10918.13|11038.88|10918.88|11036.48|10916.48|10
1626772510000|2021-07-20 09:15:10|11038.03|10918.03|11038.05|10918.05|11038.05|10918.05|11037.29|10917.29|9
1626772520000|2021-07-20 09:15:20|11038.36|10918.36|11043.5|10923.5|11043.5|10923.5|11038.36|10918.36|10
1626772530000|2021-07-20 09:15:30|11043.7|10923.7|11048.89|10928.89|11048.89|10928.89|11043.4|10923.4|10
1626772540000|2021-07-20 09:15:40|11049.83|10929.83|11055.69|10935.69|11055.69|10935.69|11049.62|10929.62|10
1626772550000|2021-07-20 09:15:50|11056.25|10936.25|11063.41|10943.41|11063.41|10943.41|11056.25|10936.25|10
1626772560000|2021-07-20 09:16:00|11064.65|10944.65|11064.88|10944.88|11064.89|10944.89|11064.21|10944.21|10
1626772570000|2021-07-20 09:16:10|11064.74|10944.74|11063.38|10943.38|11064.74|10944.74|11063.38|10943.38|10
1626772580000|2021-07-20 09:16:20|11063.84|10943.84|11070.08|10950.08|11070.08|10950.08|11063.84|10943.84|10
1626772590000|2021-07-20 09:16:30|11070.39|10950.39|11074.99|10954.99|11074.99|10954.99|11070.39|10950.39|10
1626772600000|2021-07-20 09:16:40|11075.78|10955.78|11079.67|10959.67|11079.67|10959.67|11075.78|10955.78|9
1626772610000|2021-07-20 09:16:50|11079.5|10959.5|11079.6|10959.6|11079.61|10959.61|11078.57|10958.57|10
1626772620000|2021-07-20 09:17:00|11079.67|10959.67|11078.37|10958.37|11079.67|10959.67|11078.37|10958.37|10
1626772630000|2021-07-20 09:17:10|11078.47|10958.47|11076.6|10956.6|11078.47|10958.47|11076.41|10956.41|10
1626772640000|2021-07-20 09:17:20|11076.65|10956.65|11076.65|10956.65|11076.65|10956.65|11075.69|10955.69|10
1626772650000|2021-07-20 09:17:30|11077|10957|11078.15|10958.15|11078.23|10958.23|11076.9|10956.9|9
1626772660000|2021-07-20 09:17:40|11078.1|10958.1|11078.92|10958.92|11079.65|10959.65|11077.39|10957.39|10
1626772670000|2021-07-20 09:17:50|11078.91|10958.91|11078.6|10958.6|11080.34|10960.34|11078.6|10958.6|9
1626772680000|2021-07-20 09:18:00|11078.21|10958.21|11078.84|10958.84|11080.48|10960.48|11077.96|10957.96|10
1626772690000|2021-07-20 09:18:10|11079.2|10959.2|11077.96|10957.96|11079.86|10959.86|11077.4|10957.4|10
1626772700000|2021-07-20 09:18:20|11077.43|10957.43|11073.78|10953.78|11077.44|10957.44|11073.78|10953.78|10
1626772710000|2021-07-20 09:18:30|11073.27|10953.27|11068.96|10948.96|11073.27|10953.27|11068.96|10948.96|10
1626772720000|2021-07-20 09:18:40|11068.56|10948.56|11063.39|10943.39|11068.56|10948.56|11063.39|10943.39|10
1626772730000|2021-07-20 09:18:50|11063.13|10943.13|11061.82|10941.82|11063.13|10943.13|11061.82|10941.82|9
1626772740000|2021-07-20 09:19:00|11061.01|10941.01|11057.85|10937.85|11061.46|10941.46|11057.85|10937.85|10
1626772750000|2021-07-20 09:19:10|11057.56|10937.56|11053.17|10933.17|11057.56|10937.56|11053.17|10933.17|10
1626772760000|2021-07-20 09:19:20|11053.67|10933.67|11049.01|10929.01|11053.67|10933.67|11049.01|10929.01|10
1626772770000|2021-07-20 09:19:30|11048.16|10928.16|11043.8|10923.8|11048.16|10928.16|11043.8|10923.8|10
1626772780000|2021-07-20 09:19:40|11043.19|10923.19|11039.93|10919.93|11043.44|10923.44|11039.93|10919.93|10
1626772790000|2021-07-20 09:19:50|11040.03|10920.03|11038.28|10918.28|11040.03|10920.03|11037.76|10917.76|10
1626772800000|2021-07-20 09:20:00|11038.38|10918.38|11037.47|10917.47|11038.72|10918.72|11037.47|10917.47|10
1626772810000|2021-07-20 09:20:10|11037.87|10917.87|11034.14|10914.14|11037.92|10917.92|11034.14|10914.14|9
1626772820000|2021-07-20 09:20:20|11034.29|10914.29|11038.46|10918.46|11038.46|10918.46|11033.99|10913.99|9
1626772830000|2021-07-20 09:20:30|11038.76|10918.76|11041.18|10921.18|11041.18|10921.18|11038.76|10918.76|10
1626772840000|2021-07-20 09:20:40|11042.07|10922.07|11043.73|10923.73|11043.91|10923.91|11042.07|10922.07|9
1626772850000|2021-07-20 09:20:50|11043.8|10923.8|11043.87|10923.87|11044.46|10924.46|11043.78|10923.78|10
1626772860000|2021-07-20 09:21:00|11043.83|10923.83|11047.51|10927.51|11047.51|10927.51|11043.83|10923.83|10
1626772870000|2021-07-20 09:21:10|11047.35|10927.35|11049.63|10929.63|11049.74|10929.74|11047.14|10927.14|9
1626772880000|2021-07-20 09:21:20|11050.26|10930.26|11051.88|10931.88|11051.93|10931.93|11050.26|10930.26|10
1626772890000|2021-07-20 09:21:30|11052.01|10932.01|11053.69|10933.69|11053.69|10933.69|11052.01|10932.01|8
1626772900000|2021-07-20 09:21:40|11053.63|10933.63|11055.26|10935.26|11055.26|10935.26|11053.63|10933.63|10
1626772910000|2021-07-20 09:21:50|11055.36|10935.36|11055.69|10935.69|11055.73|10935.73|11055.19|10935.19|9
1626772920000|2021-07-20 09:22:00|11055.78|10935.78|11056.83|10936.83|11056.97|10936.97|11055.78|10935.78|9
1626772930000|2021-07-20 09:22:10|11056.38|10936.38|11054.85|10934.85|11056.38|10936.38|11054.71|10934.71|10
1626772940000|2021-07-20 09:22:20|11054.55|10934.55|11057.11|10937.11|11057.11|10937.11|11054.55|10934.55|10
1626772950000|2021-07-20 09:22:30|11057.13|10937.13|11057.67|10937.67|11057.7|10937.7|11056.97|10936.97|8
1626772960000|2021-07-20 09:22:40|11057.55|10937.55|11057.61|10937.61|11057.72|10937.72|11057.53|10937.53|10
1626772970000|2021-07-20 09:22:50|11057.94|10937.94|11056.4|10936.4|11057.99|10937.99|11056.28|10936.28|10
1626772980000|2021-07-20 09:23:00|11056.38|10936.38|11054|10934|11056.62|10936.62|11054|10934|10
1626772990000|2021-07-20 09:23:10|11053.94|10933.94|11049.05|10929.05|11053.94|10933.94|11049.05|10929.05|10
1626773000000|2021-07-20 09:23:20|11048.83|10928.83|11045.71|10925.71|11048.83|10928.83|11045.68|10925.68|10
1626773010000|2021-07-20 09:23:30|11045.7|10925.7|11043.02|10923.02|11045.7|10925.7|11042.99|10922.99|10
1626773020000|2021-07-20 09:23:40|11042.97|10922.97|11040.92|10920.92|11042.97|10922.97|11040.92|10920.92|10
1626773030000|2021-07-20 09:23:50|11040.82|10920.82|11040.92|10920.92|11040.92|10920.92|11039.58|10919.58|9
1626773040000|2021-07-20 09:24:00|11040.98|10920.98|11040.88|10920.88|11041.41|10921.41|11040.88|10920.88|10
1626773050000|2021-07-20 09:24:10|11040.68|10920.68|11040.38|10920.38|11040.71|10920.71|11039.44|10919.44|7
1626773060000|2021-07-20 09:24:20|11040.37|10920.37|11040.48|10920.48|11040.55|10920.55|11039.61|10919.61|10
1626773070000|2021-07-20 09:24:30|11041.41|10921.41|11045.14|10925.14|11045.14|10925.14|11041.41|10921.41|10
1626773080000|2021-07-20 09:24:40|11045.16|10925.16|11047.02|10927.02|11047.74|10927.74|11045.16|10925.16|10
1626773090000|2021-07-20 09:24:50|11047.1|10927.1|11048.29|10928.29|11048.29|10928.29|11046.97|10926.97|10
1626773100000|2021-07-20 09:25:00|11048.49|10928.49|11048.65|10928.65|11049.41|10929.41|11048.49|10928.49|10
1626773110000|2021-07-20 09:25:10|11049.1|10929.1|11048.83|10928.83|11049.27|10929.27|11048.83|10928.83|9
1626773120000|2021-07-20 09:25:20|11049.46|10929.46|11048.78|10928.78|11049.46|10929.46|11048.52|10928.52|9
1626773130000|2021-07-20 09:25:30|11048.7|10928.7|11047.3|10927.3|11048.7|10928.7|11047.1|10927.1|10
1626773140000|2021-07-20 09:25:40|11047.45|10927.45|11046.91|10926.91|11048.12|10928.12|11046.91|10926.91|9
1626773150000|2021-07-20 09:25:50|11046.9|10926.9|11046.57|10926.57|11047.1|10927.1|11046.51|10926.51|10
1626773160000|2021-07-20 09:26:00|11046.49|10926.49|11046.13|10926.13|11046.49|10926.49|11046.13|10926.13|10
1626773170000|2021-07-20 09:26:10|11046.1|10926.1|11044.84|10924.84|11046.39|10926.39|11044.84|10924.84|8
1626773180000|2021-07-20 09:26:20|11044.81|10924.81|11044.29|10924.29|11044.81|10924.81|11044.17|10924.17|8
1626773190000|2021-07-20 09:26:30|11044.12|10924.12|11041.83|10921.83|11044.12|10924.12|11041.82|10921.82|10
1626773200000|2021-07-20 09:26:40|11041.88|10921.88|11037.55|10917.55|11041.88|10921.88|11037.55|10917.55|10
1626773210000|2021-07-20 09:26:50|11036.88|10916.88|11032.14|10912.14|11036.88|10916.88|11032.13|10912.13|8
1626773220000|2021-07-20 09:27:00|11032.27|10912.27|11033.61|10913.61|11033.61|10913.61|11031.47|10911.47|10
1626773230000|2021-07-20 09:27:10|11033.32|10913.32|11033.58|10913.58|11033.59|10913.59|11033.21|10913.21|10
1626773240000|2021-07-20 09:27:20|11033.47|10913.47|11032.68|10912.68|11033.63|10913.63|11032.68|10912.68|9
1626773250000|2021-07-20 09:27:30|11032.73|10912.73|11034.14|10914.14|11034.14|10914.14|11032.73|10912.73|10
1626773260000|2021-07-20 09:27:40|11034.2|10914.2|11034.02|10914.02|11034.69|10914.69|11033.87|10913.87|9
1626773270000|2021-07-20 09:27:50|11033.92|10913.92|11034.56|10914.56|11034.64|10914.64|11033.51|10913.51|10
1626773280000|2021-07-20 09:28:00|11033.78|10913.78|11032.79|10912.79|11034.68|10914.68|11032.79|10912.79|10
1626773290000|2021-07-20 09:28:10|11032.11|10912.11|11030.29|10910.29|11032.11|10912.11|11030.29|10910.29|8
1626773300000|2021-07-20 09:28:20|11029.93|10909.93|11029.13|10909.13|11030.05|10910.05|11028.94|10908.94|10
1626773310000|2021-07-20 09:28:30|11028.82|10908.82|11029.25|10909.25|11029.4|10909.4|11028.81|10908.81|8
1626773320000|2021-07-20 09:28:40|11028.6|10908.6|11027.77|10907.77|11028.61|10908.61|11027.77|10907.77|9
1626773330000|2021-07-20 09:28:50|11027.76|10907.76|11025.61|10905.61|11027.76|10907.76|11025.61|10905.61|10
1626773340000|2021-07-20 09:29:00|11025.52|10905.52|11025.41|10905.41|11025.52|10905.52|11024.66|10904.66|10
1626773350000|2021-07-20 09:29:10|11025.26|10905.26|11025.78|10905.78|11027.05|10907.05|11025.26|10905.26|9
1626773360000|2021-07-20 09:29:20|11025.91|10905.91|11025.72|10905.72|11026.09|10906.09|11025.31|10905.31|10
1626773370000|2021-07-20 09:29:30|11025.8|10905.8|11025|10905|11026.93|10906.93|11024.84|10904.84|10
1626773380000|2021-07-20 09:29:40|11025.08|10905.08|11024.45|10904.45|11025.15|10905.15|11024.45|10904.45|10
1626773390000|2021-07-20 09:29:50|11024.24|10904.24|11022.81|10902.81|11024.39|10904.39|11022.81|10902.81|9
1626773400000|2021-07-20 09:30:00|11022.93|10902.93|11022.34|10902.34|11023.43|10903.43|11022.34|10902.34|9
1626773410000|2021-07-20 09:30:10|11022.27|10902.27|11021.09|10901.09|11022.33|10902.33|11021.09|10901.09|9
1626773420000|2021-07-20 09:30:20|11020.77|10900.77|11015.7|10895.7|11020.77|10900.77|11015.7|10895.7|10
1626773430000|2021-07-20 09:30:30|11015.45|10895.45|11014.76|10894.76|11015.45|10895.45|11014.33|10894.33|10
1626773440000|2021-07-20 09:30:40|11014.75|10894.75|11014.63|10894.63|11014.75|10894.75|11013.78|10893.78|10
1626773450000|2021-07-20 09:30:50|11014.86|10894.86|11015.37|10895.37|11015.91|10895.91|11014.86|10894.86|10
1626773460000|2021-07-20 09:31:00|11016.1|10896.1|11014.42|10894.42|11016.76|10896.76|11014.42|10894.42|9
1626773470000|2021-07-20 09:31:10|11013.55|10893.55|11001.97|10881.97|11013.55|10893.55|11001.97|10881.97|10
1626773480000|2021-07-20 09:31:20|11000.48|10880.48|10998.62|10878.62|11000.48|10880.48|10998.48|10878.48|10
1626773490000|2021-07-20 09:31:30|10999.48|10879.48|11001.71|10881.71|11001.71|10881.71|10999.2|10879.2|10
1626773500000|2021-07-20 09:31:40|11002.2|10882.2|11004.98|10884.98|11004.98|10884.98|11002.2|10882.2|10
1626773510000|2021-07-20 09:31:50|11005.65|10885.65|11004.77|10884.77|11005.78|10885.78|11003.97|10883.97|10
1626773520000|2021-07-20 09:32:00|11004.69|10884.69|11002.59|10882.59|11004.69|10884.69|11002.59|10882.59|10
1626773530000|2021-07-20 09:32:10|11002.69|10882.69|11003.43|10883.43|11003.43|10883.43|11002.51|10882.51|10
1626773540000|2021-07-20 09:32:20|11003.93|10883.93|11006.99|10886.99|11006.99|10886.99|11003.93|10883.93|10
1626773550000|2021-07-20 09:32:30|11007.58|10887.58|11009.88|10889.88|11009.88|10889.88|11007.58|10887.58|10
1626773560000|2021-07-20 09:32:40|11010.26|10890.26|11013.45|10893.45|11013.49|10893.49|11010.2|10890.2|10
1626773570000|2021-07-20 09:32:50|11013.86|10893.86|11014.67|10894.67|11014.67|10894.67|11013.78|10893.78|10
1626773580000|2021-07-20 09:33:00|11014.97|10894.97|11015.02|10895.02|11015.02|10895.02|11014.28|10894.28|10
1626773590000|2021-07-20 09:33:10|11014.92|10894.92|11015.8|10895.8|11015.8|10895.8|11014.92|10894.92|9
1626773600000|2021-07-20 09:33:20|11015.84|10895.84|11017.98|10897.98|11017.98|10897.98|11015.83|10895.83|10
1626773610000|2021-07-20 09:33:30|11018.11|10898.11|11022.66|10902.66|11022.66|10902.66|11018.11|10898.11|10
1626773620000|2021-07-20 09:33:40|11022.8|10902.8|11023.48|10903.48|11024.04|10904.04|11022.49|10902.49|10
1626773630000|2021-07-20 09:33:50|11023.37|10903.37|11021.37|10901.37|11023.37|10903.37|11021.37|10901.37|9
1626773640000|2021-07-20 09:34:00|11021.33|10901.33|11021.18|10901.18|11021.95|10901.95|11021.18|10901.18|8
1626773650000|2021-07-20 09:34:10|11020.33|10900.33|11015.41|10895.41|11020.33|10900.33|11015.41|10895.41|10
1626773660000|2021-07-20 09:34:20|11014.68|10894.68|11013.5|10893.5|11014.68|10894.68|11013.26|10893.26|10
1626773670000|2021-07-20 09:34:30|11013.61|10893.61|11013.43|10893.43|11013.75|10893.75|11013.43|10893.43|7
1626773680000|2021-07-20 09:34:40|11013.65|10893.65|11012.72|10892.72|11013.65|10893.65|11012.72|10892.72|8
1626773690000|2021-07-20 09:34:50|11012.58|10892.58|11012.05|10892.05|11012.58|10892.58|11012.05|10892.05|9
1626773700000|2021-07-20 09:35:00|11011.94|10891.94|11010.4|10890.4|11011.94|10891.94|11010.4|10890.4|10
1626773710000|2021-07-20 09:35:10|11009.68|10889.68|11008.72|10888.72|11009.68|10889.68|11008.71|10888.71|10
1626773720000|2021-07-20 09:35:20|11008.9|10888.9|11010.09|10890.09|11010.27|10890.27|11008.79|10888.79|7
1626773730000|2021-07-20 09:35:30|11009.95|10889.95|11009.99|10889.99|11010.3|10890.3|11009.37|10889.37|9
1626773740000|2021-07-20 09:35:40|11010.16|10890.16|11011.2|10891.2|11011.2|10891.2|11009.99|10889.99|8
1626773750000|2021-07-20 09:35:50|11011.81|10891.81|11011.2|10891.2|11011.89|10891.89|11011.04|10891.04|9
1626773760000|2021-07-20 09:36:00|11011.46|10891.46|11007.06|10887.06|11011.6|10891.6|11007.06|10887.06|10
1626773770000|2021-07-20 09:36:10|11007.61|10887.61|11006.98|10886.98|11008.18|10888.18|11006.59|10886.59|10
1626773780000|2021-07-20 09:36:20|11007.23|10887.23|11006.95|10886.95|11007.23|10887.23|11005.66|10885.66|10
1626773790000|2021-07-20 09:36:30|11007.47|10887.47|11009.69|10889.69|11009.69|10889.69|11006.89|10886.89|10
1626773800000|2021-07-20 09:36:40|11008.96|10888.96|11010.11|10890.11|11010.17|10890.17|11008.94|10888.94|9
1626773810000|2021-07-20 09:36:50|11010.29|10890.29|11009.58|10889.58|11010.38|10890.38|11009.29|10889.29|9
1626773820000|2021-07-20 09:37:00|11009.56|10889.56|11009.94|10889.94|11009.94|10889.94|11009.38|10889.38|8
1626773830000|2021-07-20 09:37:10|11009.84|10889.84|11012.18|10892.18|11012.18|10892.18|11009.84|10889.84|10
1626773840000|2021-07-20 09:37:20|11013.35|10893.35|11014.92|10894.92|11014.96|10894.96|11013.35|10893.35|9
1626773850000|2021-07-20 09:37:30|11015.85|10895.85|11017.77|10897.77|11017.77|10897.77|11015.85|10895.85|9
1626773860000|2021-07-20 09:37:40|11017.63|10897.63|11017.84|10897.84|11017.99|10897.99|11017.11|10897.11|9
1626773870000|2021-07-20 09:37:50|11018.33|10898.33|11018.17|10898.17|11018.47|10898.47|11018.05|10898.05|10
1626773880000|2021-07-20 09:38:00|11018.19|10898.19|11017.51|10897.51|11019.24|10899.24|11017.51|10897.51|10
1626773890000|2021-07-20 09:38:10|11016.82|10896.82|11015.9|10895.9|11016.99|10896.99|11015.03|10895.03|10
1626773900000|2021-07-20 09:38:20|11016.08|10896.08|11014.86|10894.86|11016.17|10896.17|11014.86|10894.86|10
1626773910000|2021-07-20 09:38:30|11014.76|10894.76|11012.82|10892.82|11014.76|10894.76|11012.82|10892.82|10
1626773920000|2021-07-20 09:38:40|11012.58|10892.58|11011.14|10891.14|11012.58|10892.58|11010.56|10890.56|10
1626773930000|2021-07-20 09:38:50|11011.12|10891.12|11009.4|10889.4|11011.24|10891.24|11009.16|10889.16|10
1626773940000|2021-07-20 09:39:00|11009.24|10889.24|11007.11|10887.11|11009.24|10889.24|11007.11|10887.11|10
1626773950000|2021-07-20 09:39:10|11007.31|10887.31|11006.86|10886.86|11007.79|10887.79|11006.78|10886.78|9
1626773960000|2021-07-20 09:39:20|11006.71|10886.71|11009.88|10889.88|11009.88|10889.88|11006.71|10886.71|10
1626773970000|2021-07-20 09:39:30|11009.56|10889.56|11009.8|10889.8|11010.2|10890.2|11009.04|10889.04|10
1626773980000|2021-07-20 09:39:40|11009.7|10889.7|11009.17|10889.17|11009.85|10889.85|11008.97|10888.97|10
1626773990000|2021-07-20 09:39:50|11009.16|10889.16|11008.18|10888.18|11009.98|10889.98|11008.18|10888.18|10
1626774000000|2021-07-20 09:40:00|11007.71|10887.71|11005.73|10885.73|11007.71|10887.71|11005.73|10885.73|10
1626774010000|2021-07-20 09:40:10|11006.1|10886.1|11007.2|10887.2|11007.25|10887.25|11006.1|10886.1|10
1626774020000|2021-07-20 09:40:20|11007.12|10887.12|11005.89|10885.89|11007.12|10887.12|11005.89|10885.89|10
1626774030000|2021-07-20 09:40:30|11005.83|10885.83|11005.54|10885.54|11005.83|10885.83|11005.54|10885.54|8
1626774040000|2021-07-20 09:40:40|11005.61|10885.61|11004.65|10884.65|11005.61|10885.61|11004.65|10884.65|9
1626774050000|2021-07-20 09:40:50|11004.68|10884.68|11000.74|10880.74|11004.68|10884.68|11000.74|10880.74|10
1626774060000|2021-07-20 09:41:00|11000.39|10880.39|11000.01|10880.01|11000.45|10880.45|11000.01|10880.01|10
1626774070000|2021-07-20 09:41:10|10999.82|10879.82|10997.51|10877.51|10999.82|10879.82|10997.51|10877.51|9
1626774080000|2021-07-20 09:41:20|10997.26|10877.26|10994.76|10874.76|10997.26|10877.26|10994.76|10874.76|10
1626774090000|2021-07-20 09:41:30|10994.66|10874.66|10990.24|10870.24|10994.66|10874.66|10990.24|10870.24|10
1626774100000|2021-07-20 09:41:40|10990.02|10870.02|10989.7|10869.7|10990.02|10870.02|10989.2|10869.2|10
1626774110000|2021-07-20 09:41:50|10989.28|10869.28|10985.74|10865.74|10989.28|10869.28|10985.63|10865.63|10
1626774120000|2021-07-20 09:42:00|10985.79|10865.79|10984.22|10864.22|10985.79|10865.79|10984.04|10864.04|9
1626774130000|2021-07-20 09:42:10|10983.9|10863.9|10984.33|10864.33|10984.59|10864.59|10983.82|10863.82|10
1626774140000|2021-07-20 09:42:20|10984.48|10864.48|10987.92|10867.92|10987.92|10867.92|10984.48|10864.48|10
1626774150000|2021-07-20 09:42:30|10987.97|10867.97|10990.18|10870.18|10990.18|10870.18|10987.97|10867.97|9
1626774160000|2021-07-20 09:42:40|10990.21|10870.21|10988.89|10868.89|10990.23|10870.23|10988.89|10868.89|8
1626774170000|2021-07-20 09:42:50|10988.41|10868.41|10987.51|10867.51|10988.41|10868.41|10987.51|10867.51|9
1626774180000|2021-07-20 09:43:00|10986.85|10866.85|10986.27|10866.27|10986.86|10866.86|10985.87|10865.87|8
1626774190000|2021-07-20 09:43:10|10986.31|10866.31|10987.03|10867.03|10987.03|10867.03|10985.81|10865.81|10
1626774200000|2021-07-20 09:43:20|10987.2|10867.2|10986.02|10866.02|10987.25|10867.25|10986.02|10866.02|10
1626774210000|2021-07-20 09:43:30|10986.09|10866.09|10984.72|10864.72|10986.36|10866.36|10984.55|10864.55|10
1626774220000|2021-07-20 09:43:40|10984.69|10864.69|10984.01|10864.01|10984.69|10864.69|10984.01|10864.01|9
1626774230000|2021-07-20 09:43:50|10983.88|10863.88|10983.3|10863.3|10983.88|10863.88|10982.93|10862.93|9
1626774240000|2021-07-20 09:44:00|10983.2|10863.2|10983.02|10863.02|10983.5|10863.5|10982.13|10862.13|10
1626774250000|2021-07-20 09:44:10|10983.4|10863.4|10983.39|10863.39|10983.87|10863.87|10983.23|10863.23|9
1626774260000|2021-07-20 09:44:20|10983.38|10863.38|10979.72|10859.72|10983.38|10863.38|10979.72|10859.72|10
1626774270000|2021-07-20 09:44:30|10979.57|10859.57|10978.72|10858.72|10979.57|10859.57|10978.72|10858.72|9
1626774280000|2021-07-20 09:44:40|10977.78|10857.78|10967.99|10847.99|10977.78|10857.78|10967.99|10847.99|10
1626774290000|2021-07-20 09:44:50|10965.26|10845.26|10961.56|10841.56|10966.03|10846.03|10961.56|10841.56|10
1626774300000|2021-07-20 09:45:00|10961.63|10841.63|10963.53|10843.53|10963.53|10843.53|10961.63|10841.63|10
1626774310000|2021-07-20 09:45:10|10963.93|10843.93|10967.07|10847.07|10967.08|10847.08|10963.93|10843.93|10
1626774320000|2021-07-20 09:45:20|10965.75|10845.75|10969.56|10849.56|10970.02|10850.02|10965.75|10845.75|10
1626774330000|2021-07-20 09:45:30|10969.77|10849.77|10969.58|10849.58|10970.38|10850.38|10969.58|10849.58|10
1626774340000|2021-07-20 09:45:40|10969.65|10849.65|10967.89|10847.89|10969.65|10849.65|10967.89|10847.89|10
1626774350000|2021-07-20 09:45:50|10967.03|10847.03|10966.19|10846.19|10967.09|10847.09|10965.66|10845.66|10
1626774360000|2021-07-20 09:46:00|10966.1|10846.1|10967.02|10847.02|10967.77|10847.77|10966.1|10846.1|10
1626774370000|2021-07-20 09:46:10|10965.13|10845.13|10960.09|10840.09|10965.13|10845.13|10960.09|10840.09|9
1626774380000|2021-07-20 09:46:20|10960.02|10840.02|10960.85|10840.85|10960.85|10840.85|10960.02|10840.02|10
1626774390000|2021-07-20 09:46:30|10960.89|10840.89|10968.07|10848.07|10968.07|10848.07|10960.89|10840.89|10
1626774400000|2021-07-20 09:46:40|10968.31|10848.31|10970.22|10850.22|10970.22|10850.22|10967.83|10847.83|10
1626774410000|2021-07-20 09:46:50|10971.07|10851.07|10976.54|10856.54|10976.54|10856.54|10971.07|10851.07|10
1626774420000|2021-07-20 09:47:00|10976.73|10856.73|10983.67|10863.67|10983.67|10863.67|10976.73|10856.73|9
1626774430000|2021-07-20 09:47:10|10984.13|10864.13|10986.41|10866.41|10986.41|10866.41|10983.53|10863.53|10
1626774440000|2021-07-20 09:47:20|10986.45|10866.45|10985.89|10865.89|10986.45|10866.45|10985.05|10865.05|10
1626774450000|2021-07-20 09:47:30|10984.96|10864.96|10990.05|10870.05|10990.05|10870.05|10984.96|10864.96|10
1626774460000|2021-07-20 09:47:40|10990.4|10870.4|10991.68|10871.68|10992.54|10872.54|10990.4|10870.4|10
1626774470000|2021-07-20 09:47:50|10991.88|10871.88|10991.69|10871.69|10992.62|10872.62|10991.5|10871.5|10
1626774480000|2021-07-20 09:48:00|10991.62|10871.62|10992.77|10872.77|10993.32|10873.32|10991.46|10871.46|10
1626774490000|2021-07-20 09:48:10|10992.86|10872.86|10995.04|10875.04|10995.04|10875.04|10992.69|10872.69|9
1626774500000|2021-07-20 09:48:20|10995.17|10875.17|10993.95|10873.95|10995.17|10875.17|10993.49|10873.49|10
1626774510000|2021-07-20 09:48:30|10994.16|10874.16|10995.26|10875.26|10995.54|10875.54|10994.16|10874.16|8
1626774520000|2021-07-20 09:48:40|10995.37|10875.37|10993.52|10873.52|10995.42|10875.42|10993.52|10873.52|10
1626774530000|2021-07-20 09:48:50|10993.5|10873.5|10994.6|10874.6|10995.47|10875.47|10993.5|10873.5|10
1626774540000|2021-07-20 09:49:00|10994.77|10874.77|10996.17|10876.17|10996.17|10876.17|10994.77|10874.77|10
1626774550000|2021-07-20 09:49:10|10996.34|10876.34|10998|10878|10998|10878|10996.34|10876.34|10
1626774560000|2021-07-20 09:49:20|10998.48|10878.48|10998.91|10878.91|10998.91|10878.91|10998.29|10878.29|10
1626774570000|2021-07-20 09:49:30|10998.51|10878.51|10996.9|10876.9|10999.13|10879.13|10996.9|10876.9|10
1626774580000|2021-07-20 09:49:40|10996.84|10876.84|10994.54|10874.54|10996.84|10876.84|10994.54|10874.54|9
1626774590000|2021-07-20 09:49:50|10994.17|10874.17|10989.8|10869.8|10994.17|10874.17|10989.8|10869.8|10
1626774600000|2021-07-20 09:50:00|10989.88|10869.88|10986.69|10866.69|10989.88|10869.88|10986.69|10866.69|10
1626774610000|2021-07-20 09:50:10|10987.28|10867.28|10985.48|10865.48|10987.29|10867.29|10984.65|10864.65|10
1626774620000|2021-07-20 09:50:20|10984.49|10864.49|10986.25|10866.25|10986.32|10866.32|10984.49|10864.49|10
1626774630000|2021-07-20 09:50:30|10986.17|10866.17|10987.87|10867.87|10988.96|10868.96|10986.17|10866.17|10
1626774640000|2021-07-20 09:50:40|10987.79|10867.79|10987.74|10867.74|10987.79|10867.79|10987.57|10867.57|10
1626774650000|2021-07-20 09:50:50|10987.76|10867.76|10990.01|10870.01|10990.01|10870.01|10987.76|10867.76|10
1626774660000|2021-07-20 09:51:00|10989.91|10869.91|10989.45|10869.45|10989.91|10869.91|10989.21|10869.21|9
1626774670000|2021-07-20 09:51:10|10989.04|10869.04|10987.06|10867.06|10989.04|10869.04|10986.98|10866.98|9
1626774680000|2021-07-20 09:51:20|10987.1|10867.1|10987.14|10867.14|10987.41|10867.41|10986.45|10866.45|10
1626774690000|2021-07-20 09:51:30|10987.36|10867.36|10987.92|10867.92|10987.92|10867.92|10987.06|10867.06|10
1626774700000|2021-07-20 09:51:40|10987.85|10867.85|10987.85|10867.85|10988.17|10868.17|10987.48|10867.48|9
1626774710000|2021-07-20 09:51:50|10987.8|10867.8|10986.67|10866.67|10987.8|10867.8|10986.39|10866.39|10
1626774720000|2021-07-20 09:52:00|10986.66|10866.66|10986.68|10866.68|10987.28|10867.28|10985.88|10865.88|10
1626774730000|2021-07-20 09:52:10|10986.88|10866.88|10987.13|10867.13|10987.51|10867.51|10986.63|10866.63|10
1626774740000|2021-07-20 09:52:20|10987.98|10867.98|10987.2|10867.2|10988.32|10868.32|10987.19|10867.19|10
1626774750000|2021-07-20 09:52:30|10987.11|10867.11|10987.3|10867.3|10987.37|10867.37|10986.76|10866.76|10
1626774760000|2021-07-20 09:52:40|10986.94|10866.94|10984.22|10864.22|10987.14|10867.14|10984.22|10864.22|10
1626774770000|2021-07-20 09:52:50|10983.64|10863.64|10983.88|10863.88|10985.22|10865.22|10983.61|10863.61|10
1626774780000|2021-07-20 09:53:00|10983.97|10863.97|10984.94|10864.94|10985.65|10865.65|10983.68|10863.68|10
1626774790000|2021-07-20 09:53:10|10984.76|10864.76|10981.77|10861.77|10984.76|10864.76|10981.77|10861.77|10
1626774800000|2021-07-20 09:53:20|10981.57|10861.57|10980.13|10860.13|10981.66|10861.66|10980.13|10860.13|9
1626774810000|2021-07-20 09:53:30|10979.21|10859.21|10973.61|10853.61|10979.21|10859.21|10973.61|10853.61|10
1626774820000|2021-07-20 09:53:40|10973.41|10853.41|10969.23|10849.23|10973.52|10853.52|10969.23|10849.23|10
1626774830000|2021-07-20 09:53:50|10968.74|10848.74|10967.04|10847.04|10970.49|10850.49|10967.04|10847.04|10
1626774840000|2021-07-20 09:54:00|10967.14|10847.14|10958.27|10838.27|10967.14|10847.14|10958.27|10838.27|9
1626774850000|2021-07-20 09:54:10|10958.16|10838.16|10953.06|10833.06|10958.47|10838.47|10953.06|10833.06|10
1626774860000|2021-07-20 09:54:20|10951.91|10831.91|10952.2|10832.2|10952.87|10832.87|10951.91|10831.91|10
1626774870000|2021-07-20 09:54:30|10952.03|10832.03|10952.18|10832.18|10952.18|10832.18|10950.94|10830.94|10
1626774880000|2021-07-20 09:54:40|10951.11|10831.11|10951.72|10831.72|10951.84|10831.84|10950.37|10830.37|10
1626774890000|2021-07-20 09:54:50|10950.93|10830.93|10949.47|10829.47|10950.93|10830.93|10949.47|10829.47|10
1626774900000|2021-07-20 09:55:00|10952.05|10832.05|10946.18|10826.18|10952.05|10832.05|10946.18|10826.18|10
1626774910000|2021-07-20 09:55:10|10944.8|10824.8|10943.11|10823.11|10945.54|10825.54|10942.97|10822.97|9
1626774920000|2021-07-20 09:55:20|10943.07|10823.07|10943.66|10823.66|10943.66|10823.66|10942.81|10822.81|10
1626774930000|2021-07-20 09:55:30|10943.9|10823.9|10944.02|10824.02|10944.74|10824.74|10943.8|10823.8|10
1626774940000|2021-07-20 09:55:40|10943.75|10823.75|10942.61|10822.61|10943.75|10823.75|10942.27|10822.27|10
1626774950000|2021-07-20 09:55:50|10942.58|10822.58|10939.8|10819.8|10942.58|10822.58|10939.8|10819.8|10
1626774960000|2021-07-20 09:56:00|10938.89|10818.89|10929.58|10809.58|10938.89|10818.89|10929.58|10809.58|10
1626774970000|2021-07-20 09:56:10|10929.03|10809.03|10932.63|10812.63|10932.63|10812.63|10928.52|10808.52|10
1626774980000|2021-07-20 09:56:20|10931.67|10811.67|10934.03|10814.03|10934.08|10814.08|10931.67|10811.67|9
1626774990000|2021-07-20 09:56:30|10934.43|10814.43|10936.6|10816.6|10937.24|10817.24|10934.42|10814.42|9
1626775000000|2021-07-20 09:56:40|10936.18|10816.18|10934.01|10814.01|10936.18|10816.18|10934.01|10814.01|10
1626775010000|2021-07-20 09:56:50|10934.39|10814.39|10937.41|10817.41|10937.41|10817.41|10934.39|10814.39|10
1626775020000|2021-07-20 09:57:00|10937.32|10817.32|10941.6|10821.6|10941.6|10821.6|10936.99|10816.99|10
1626775030000|2021-07-20 09:57:10|10941.35|10821.35|10942.41|10822.41|10942.41|10822.41|10939.65|10819.65|10
1626775040000|2021-07-20 09:57:20|10941.63|10821.63|10940.53|10820.53|10941.92|10821.92|10940.53|10820.53|10
1626775050000|2021-07-20 09:57:30|10939.83|10819.83|10939.13|10819.13|10940.49|10820.49|10939.13|10819.13|10
1626775060000|2021-07-20 09:57:40|10938.56|10818.56|10933.64|10813.64|10938.56|10818.56|10933.64|10813.64|10
1626775070000|2021-07-20 09:57:50|10933.29|10813.29|10930.02|10810.02|10933.29|10813.29|10928.65|10808.65|10
1626775080000|2021-07-20 09:58:00|10931.18|10811.18|10909.68|10789.68|10931.91|10811.91|10909.68|10789.68|10
1626775090000|2021-07-20 09:58:10|10909.79|10789.79|10910.64|10790.64|10910.64|10790.64|10909.53|10789.53|10
1626775100000|2021-07-20 09:58:20|10909.47|10789.47|10893.46|10773.46|10909.47|10789.47|10893.46|10773.46|10
1626775110000|2021-07-20 09:58:30|10890.67|10770.67|10862.97|10742.97|10890.67|10770.67|10862.97|10742.97|10
1626775120000|2021-07-20 09:58:40|10862.22|10742.22|10876.16|10756.16|10876.16|10756.16|10862.22|10742.22|10
1626775130000|2021-07-20 09:58:50|10877.78|10757.78|10884.64|10764.64|10887.19|10767.19|10877.78|10757.78|10
1626775140000|2021-07-20 09:59:00|10885.66|10765.66|10881.83|10761.83|10885.66|10765.66|10881.45|10761.45|10
1626775150000|2021-07-20 09:59:10|10881.48|10761.48|10873.65|10753.65|10881.91|10761.91|10873.65|10753.65|10
1626775160000|2021-07-20 09:59:20|10871.34|10751.34|10876.05|10756.05|10876.69|10756.69|10871.34|10751.34|10
1626775170000|2021-07-20 09:59:30|10876.94|10756.94|10882.83|10762.83|10882.83|10762.83|10876.57|10756.57|10
1626775180000|2021-07-20 09:59:40|10883.07|10763.07|10887.43|10767.43|10887.45|10767.45|10883.07|10763.07|10
1626775190000|2021-07-20 09:59:50|10887.65|10767.65|10894.21|10774.21|10894.21|10774.21|10887.18|10767.18|10
1626775200000|2021-07-20 10:00:00|10893.55|10773.55|10894.32|10774.32|10895.56|10775.56|10893.55|10773.55|10
1626775210000|2021-07-20 10:00:10|10893.81|10773.81|10896.96|10776.96|10896.96|10776.96|10893.81|10773.81|10
1626775220000|2021-07-20 10:00:20|10897.44|10777.44|10893.04|10773.04|10898.67|10778.67|10893.04|10773.04|10
1626775230000|2021-07-20 10:00:30|10893.42|10773.42|10888.92|10768.92|10893.55|10773.55|10888.92|10768.92|10
1626775240000|2021-07-20 10:00:40|10888.21|10768.21|10881.74|10761.74|10888.21|10768.21|10881.25|10761.25|10
1626775250000|2021-07-20 10:00:50|10881.28|10761.28|10875.73|10755.73|10881.79|10761.79|10875.73|10755.73|10
1626775260000|2021-07-20 10:01:00|10874.6|10754.6|10865.33|10745.33|10874.6|10754.6|10865.33|10745.33|10
1626775270000|2021-07-20 10:01:10|10865.94|10745.94|10868.15|10748.15|10868.15|10748.15|10865.29|10745.29|10
1626775280000|2021-07-20 10:01:20|10868.09|10748.09|10865.38|10745.38|10868.09|10748.09|10865.31|10745.31|10
1626775290000|2021-07-20 10:01:30|10867.36|10747.36|10878.68|10758.68|10878.96|10758.96|10867.36|10747.36|10
1626775300000|2021-07-20 10:01:40|10879.14|10759.14|10889.99|10769.99|10890.21|10770.21|10879.14|10759.14|10
1626775310000|2021-07-20 10:01:50|10890.38|10770.38|10902.28|10782.28|10902.28|10782.28|10890.38|10770.38|10
1626775320000|2021-07-20 10:02:00|10903.15|10783.15|10920.27|10800.27|10920.27|10800.27|10903.15|10783.15|10
1626775330000|2021-07-20 10:02:10|10920.24|10800.24|10929.74|10809.74|10929.74|10809.74|10920.24|10800.24|10
1626775340000|2021-07-20 10:02:20|10930.63|10810.63|10936.71|10816.71|10936.71|10816.71|10930.63|10810.63|10
1626775350000|2021-07-20 10:02:30|10937.63|10817.63|10954.74|10834.74|10954.74|10834.74|10937.63|10817.63|10
1626775360000|2021-07-20 10:02:40|10958.92|10838.92|10973.67|10853.67|10973.67|10853.67|10958.92|10838.92|10
1626775370000|2021-07-20 10:02:50|10973.41|10853.41|10970.99|10850.99|10973.41|10853.41|10970.37|10850.37|10
1626775380000|2021-07-20 10:03:00|10970.98|10850.98|10968.5|10848.5|10970.98|10850.98|10968.5|10848.5|10
1626775390000|2021-07-20 10:03:10|10968.72|10848.72|10964.84|10844.84|10968.8|10848.8|10964.84|10844.84|10
1626775400000|2021-07-20 10:03:20|10963.61|10843.61|10964.98|10844.98|10964.98|10844.98|10962.14|10842.14|10
1626775410000|2021-07-20 10:03:30|10964.12|10844.12|10964.49|10844.49|10965.21|10845.21|10964.12|10844.12|10
1626775420000|2021-07-20 10:03:40|10964.68|10844.68|10963.06|10843.06|10964.68|10844.68|10962.21|10842.21|10
1626775430000|2021-07-20 10:03:50|10963.41|10843.41|10960.19|10840.19|10963.41|10843.41|10960.19|10840.19|10
1626775440000|2021-07-20 10:04:00|10959.35|10839.35|10950.7|10830.7|10959.35|10839.35|10950.52|10830.52|10
1626775450000|2021-07-20 10:04:10|10950.55|10830.55|10944.25|10824.25|10950.55|10830.55|10944.25|10824.25|10
1626775460000|2021-07-20 10:04:20|10944.02|10824.02|10941.89|10821.89|10944.74|10824.74|10941.89|10821.89|10
1626775470000|2021-07-20 10:04:30|10940.65|10820.65|10941.45|10821.45|10942.13|10822.13|10940.59|10820.59|10
1626775480000|2021-07-20 10:04:40|10942.22|10822.22|10942.39|10822.39|10942.44|10822.44|10941.55|10821.55|10
1626775490000|2021-07-20 10:04:50|10942.34|10822.34|10935.44|10815.44|10942.34|10822.34|10935.44|10815.44|10
1626775500000|2021-07-20 10:05:00|10935.4|10815.4|10929.18|10809.18|10935.4|10815.4|10929.18|10809.18|10
1626775510000|2021-07-20 10:05:10|10928.62|10808.62|10925.53|10805.53|10928.62|10808.62|10925.1|10805.1|10
1626775520000|2021-07-20 10:05:20|10925.52|10805.52|10921.56|10801.56|10925.52|10805.52|10921.56|10801.56|10
1626775530000|2021-07-20 10:05:30|10921.57|10801.57|10923.84|10803.84|10923.84|10803.84|10920.57|10800.57|10
1626775540000|2021-07-20 10:05:40|10923.63|10803.63|10926.52|10806.52|10926.64|10806.64|10923.44|10803.44|10
1626775550000|2021-07-20 10:05:50|10926.65|10806.65|10925.93|10805.93|10928.41|10808.41|10925.75|10805.75|10
1626775560000|2021-07-20 10:06:00|10925.79|10805.79|10932.62|10812.62|10932.62|10812.62|10925.78|10805.78|9
1626775570000|2021-07-20 10:06:10|10934.66|10814.66|10946.14|10826.14|10946.14|10826.14|10934.66|10814.66|10
1626775580000|2021-07-20 10:06:20|10946.23|10826.23|10950.48|10830.48|10950.48|10830.48|10946.23|10826.23|10
1626775590000|2021-07-20 10:06:30|10950.58|10830.58|10951.71|10831.71|10952.47|10832.47|10950.58|10830.58|10
1626775600000|2021-07-20 10:06:40|10951.54|10831.54|10949.32|10829.32|10951.54|10831.54|10949.23|10829.23|8
1626775610000|2021-07-20 10:06:50|10948.52|10828.52|10946.97|10826.97|10948.52|10828.52|10946.54|10826.54|10
1626775620000|2021-07-20 10:07:00|10946.99|10826.99|10944.25|10824.25|10946.99|10826.99|10944.25|10824.25|10
1626775630000|2021-07-20 10:07:10|10944.18|10824.18|10943.03|10823.03|10944.2|10824.2|10943.01|10823.01|10
1626775640000|2021-07-20 10:07:20|10942.93|10822.93|10943.4|10823.4|10944.7|10824.7|10942.92|10822.92|10
1626775650000|2021-07-20 10:07:30|10943.65|10823.65|10942.76|10822.76|10944.21|10824.21|10942.76|10822.76|9
1626775660000|2021-07-20 10:07:40|10943.06|10823.06|10944.06|10824.06|10944.87|10824.87|10942.32|10822.32|10
1626775670000|2021-07-20 10:07:50|10944.44|10824.44|10943.76|10823.76|10944.99|10824.99|10943.76|10823.76|9
1626775680000|2021-07-20 10:08:00|10943.87|10823.87|10941.85|10821.85|10943.87|10823.87|10941.49|10821.49|10
1626775690000|2021-07-20 10:08:10|10942.29|10822.29|10944.86|10824.86|10944.86|10824.86|10942.29|10822.29|10
1626775700000|2021-07-20 10:08:20|10944.61|10824.61|10939.07|10819.07|10944.61|10824.61|10939.07|10819.07|10
1626775710000|2021-07-20 10:08:30|10938.69|10818.69|10934.04|10814.04|10938.69|10818.69|10933.75|10813.75|10
1626775720000|2021-07-20 10:08:40|10934.74|10814.74|10933.21|10813.21|10934.74|10814.74|10933.21|10813.21|10
1626775730000|2021-07-20 10:08:50|10932.69|10812.69|10928.52|10808.52|10932.69|10812.69|10928.52|10808.52|10
1626775740000|2021-07-20 10:09:00|10927.38|10807.38|10926.54|10806.54|10927.74|10807.74|10926.51|10806.51|10
1626775750000|2021-07-20 10:09:10|10926.69|10806.69|10925.64|10805.64|10926.89|10806.89|10925.64|10805.64|9
1626775760000|2021-07-20 10:09:20|10925.82|10805.82|10926.01|10806.01|10927.44|10807.44|10925.82|10805.82|10
1626775770000|2021-07-20 10:09:30|10925.26|10805.26|10925.83|10805.83|10926.18|10806.18|10925.26|10805.26|10
1626775780000|2021-07-20 10:09:40|10925.58|10805.58|10929.93|10809.93|10929.93|10809.93|10925.58|10805.58|10
1626775790000|2021-07-20 10:09:50|10930.11|10810.11|10934.13|10814.13|10934.54|10814.54|10930.11|10810.11|10
1626775800000|2021-07-20 10:10:00|10933.69|10813.69|10932.33|10812.33|10933.69|10813.69|10932.33|10812.33|9
1626775810000|2021-07-20 10:10:10|10932.03|10812.03|10933.87|10813.87|10933.87|10813.87|10932.03|10812.03|10
1626775820000|2021-07-20 10:10:20|10933.97|10813.97|10934.85|10814.85|10935.52|10815.52|10933.78|10813.78|10
1626775830000|2021-07-20 10:10:30|10936.25|10816.25|10937.35|10817.35|10937.74|10817.74|10935.92|10815.92|10
1626775840000|2021-07-20 10:10:40|10937.66|10817.66|10937.86|10817.86|10938.14|10818.14|10936.98|10816.98|9
1626775850000|2021-07-20 10:10:50|10937.75|10817.75|10935.39|10815.39|10938.28|10818.28|10935.39|10815.39|10
1626775860000|2021-07-20 10:11:00|10934.44|10814.44|10936.49|10816.49|10936.49|10816.49|10934.44|10814.44|10
1626775870000|2021-07-20 10:11:10|10935|10815|10932.06|10812.06|10935|10815|10932.06|10812.06|10
1626775880000|2021-07-20 10:11:20|10931.95|10811.95|10925.67|10805.67|10931.98|10811.98|10925.67|10805.67|10
1626775890000|2021-07-20 10:11:30|10925.16|10805.16|10922.92|10802.92|10925.16|10805.16|10922.84|10802.84|9
1626775900000|2021-07-20 10:11:40|10922.83|10802.83|10923.5|10803.5|10923.5|10803.5|10922.64|10802.64|10
1626775910000|2021-07-20 10:11:50|10923.52|10803.52|10923.65|10803.65|10924.43|10804.43|10923.51|10803.51|10
1626775920000|2021-07-20 10:12:00|10923.82|10803.82|10922.06|10802.06|10924.34|10804.34|10921.34|10801.34|10
1626775930000|2021-07-20 10:12:10|10921.97|10801.97|10921.6|10801.6|10921.97|10801.97|10920.86|10800.86|10
1626775940000|2021-07-20 10:12:20|10921.35|10801.35|10919.06|10799.06|10921.35|10801.35|10919.06|10799.06|10
1626775950000|2021-07-20 10:12:30|10919.02|10799.02|10915.63|10795.63|10919.02|10799.02|10915.63|10795.63|10
1626775960000|2021-07-20 10:12:40|10915.03|10795.03|10914.76|10794.76|10915.21|10795.21|10914.68|10794.68|10
1626775970000|2021-07-20 10:12:50|10915.02|10795.02|10915.24|10795.24|10915.72|10795.72|10914.57|10794.57|10
1626775980000|2021-07-20 10:13:00|10914.86|10794.86|10917.68|10797.68|10917.83|10797.83|10914.86|10794.86|10
1626775990000|2021-07-20 10:13:10|10917.86|10797.86|10918.42|10798.42|10918.69|10798.69|10917.74|10797.74|10
1626776000000|2021-07-20 10:13:20|10918.47|10798.47|10918.07|10798.07|10918.47|10798.47|10917|10797|10
1626776010000|2021-07-20 10:13:30|10918.29|10798.29|10919.14|10799.14|10919.15|10799.15|10917.89|10797.89|10
1626776020000|2021-07-20 10:13:40|10919.31|10799.31|10918.81|10798.81|10920.02|10800.02|10918.69|10798.69|10
1626776030000|2021-07-20 10:13:50|10918.92|10798.92|10918.15|10798.15|10918.98|10798.98|10918.01|10798.01|10
1626776040000|2021-07-20 10:14:00|10919.03|10799.03|10919.52|10799.52|10919.78|10799.78|10918.9|10798.9|10
1626776050000|2021-07-20 10:14:10|10919.35|10799.35|10915.12|10795.12|10919.35|10799.35|10915.12|10795.12|9
1626776060000|2021-07-20 10:14:20|10914.98|10794.98|10914.81|10794.81|10915.19|10795.19|10914.81|10794.81|10
1626776070000|2021-07-20 10:14:30|10915.29|10795.29|10913.8|10793.8|10915.29|10795.29|10913.8|10793.8|9
1626776080000|2021-07-20 10:14:40|10913.91|10793.91|10911.94|10791.94|10914.15|10794.15|10911.92|10791.92|10
1626776090000|2021-07-20 10:14:50|10911.82|10791.82|10913.96|10793.96|10914.07|10794.07|10911.82|10791.82|10
1626776100000|2021-07-20 10:15:00|10913.97|10793.97|10913.46|10793.46|10914.65|10794.65|10913.46|10793.46|10
1626776110000|2021-07-20 10:15:10|10913.34|10793.34|10916.05|10796.05|10916.05|10796.05|10913.34|10793.34|10
1626776120000|2021-07-20 10:15:20|10916.89|10796.89|10923.27|10803.27|10923.27|10803.27|10916.89|10796.89|10
1626776130000|2021-07-20 10:15:30|10923.46|10803.46|10925.87|10805.87|10926.09|10806.09|10923.46|10803.46|10
1626776140000|2021-07-20 10:15:40|10928.04|10808.04|10934.4|10814.4|10934.4|10814.4|10928.04|10808.04|10
1626776150000|2021-07-20 10:15:50|10934.39|10814.39|10936.61|10816.61|10936.61|10816.61|10934.39|10814.39|10
1626776160000|2021-07-20 10:16:00|10936.79|10816.79|10938.19|10818.19|10938.19|10818.19|10936.79|10816.79|10
1626776170000|2021-07-20 10:16:10|10938.16|10818.16|10944.21|10824.21|10944.21|10824.21|10938.16|10818.16|10
1626776180000|2021-07-20 10:16:20|10944.87|10824.87|10948.2|10828.2|10948.2|10828.2|10944.87|10824.87|10
1626776190000|2021-07-20 10:16:30|10948.22|10828.22|10952.24|10832.24|10952.24|10832.24|10948.22|10828.22|10
1626776200000|2021-07-20 10:16:40|10952.77|10832.77|10957.79|10837.79|10957.79|10837.79|10952.65|10832.65|10
1626776210000|2021-07-20 10:16:50|10958.86|10838.86|10962.9|10842.9|10962.9|10842.9|10958.86|10838.86|10
1626776220000|2021-07-20 10:17:00|10962.74|10842.74|10962.74|10842.74|10963.77|10843.77|10962.65|10842.65|9
1626776230000|2021-07-20 10:17:10|10962.56|10842.56|10957.77|10837.77|10962.56|10842.56|10957.77|10837.77|10
1626776240000|2021-07-20 10:17:20|10957.6|10837.6|10955.56|10835.56|10957.84|10837.84|10955.56|10835.56|9
1626776250000|2021-07-20 10:17:30|10955.55|10835.55|10951.58|10831.58|10955.55|10835.55|10951.47|10831.47|10
1626776260000|2021-07-20 10:17:40|10951.03|10831.03|10945.76|10825.76|10951.06|10831.06|10945.76|10825.76|10
1626776270000|2021-07-20 10:17:50|10946.06|10826.06|10945.17|10825.17|10947.28|10827.28|10945.12|10825.12|10
1626776280000|2021-07-20 10:18:00|10944.6|10824.6|10944|10824|10944.6|10824.6|10943.33|10823.33|10
1626776290000|2021-07-20 10:18:10|10944.51|10824.51|10946.64|10826.64|10946.64|10826.64|10944.51|10824.51|10
1626776300000|2021-07-20 10:18:20|10946.55|10826.55|10948.12|10828.12|10948.12|10828.12|10946.55|10826.55|10
1626776310000|2021-07-20 10:18:30|10948.25|10828.25|10950.54|10830.54|10950.59|10830.59|10948.25|10828.25|10
1626776320000|2021-07-20 10:18:40|10950.84|10830.84|10951.47|10831.47|10951.47|10831.47|10949.73|10829.73|10
1626776330000|2021-07-20 10:18:50|10951.67|10831.67|10954.97|10834.97|10955.95|10835.95|10951.67|10831.67|10
1626776340000|2021-07-20 10:19:00|10955.43|10835.43|10959.11|10839.11|10959.11|10839.11|10955.43|10835.43|9
1626776350000|2021-07-20 10:19:10|10959.84|10839.84|10961.1|10841.1|10961.1|10841.1|10958.94|10838.94|10
1626776360000|2021-07-20 10:19:20|10961.08|10841.08|10961.66|10841.66|10961.84|10841.84|10961.06|10841.06|10
1626776370000|2021-07-20 10:19:30|10961.53|10841.53|10962.2|10842.2|10962.2|10842.2|10961.34|10841.34|9
1626776380000|2021-07-20 10:19:40|10962.25|10842.25|10962.95|10842.95|10962.95|10842.95|10961.79|10841.79|10
1626776390000|2021-07-20 10:19:50|10962.7|10842.7|10962.73|10842.73|10963.31|10843.31|10962.7|10842.7|8
1626776400000|2021-07-20 10:20:00|10962.33|10842.33|10965.88|10845.88|10965.88|10845.88|10962.33|10842.33|10
1626776410000|2021-07-20 10:20:10|10965.49|10845.49|10970.9|10850.9|10970.9|10850.9|10965.49|10845.49|10
1626776420000|2021-07-20 10:20:20|10971.39|10851.39|10976.12|10856.12|10976.12|10856.12|10971.39|10851.39|10
1626776430000|2021-07-20 10:20:30|10975.91|10855.91|10979.31|10859.31|10979.31|10859.31|10975.91|10855.91|10
1626776440000|2021-07-20 10:20:40|10979.38|10859.38|10993.43|10873.43|10993.43|10873.43|10978.91|10858.91|10
1626776450000|2021-07-20 10:20:50|10997.16|10877.16|11004.21|10884.21|11005.17|10885.17|10997.16|10877.16|10
1626776460000|2021-07-20 10:21:00|11003.49|10883.49|11002.9|10882.9|11004.45|10884.45|11002.9|10882.9|10
1626776470000|2021-07-20 10:21:10|11002.41|10882.41|11000.65|10880.65|11002.95|10882.95|11000.65|10880.65|10
1626776480000|2021-07-20 10:21:20|11001.7|10881.7|11003.76|10883.76|11003.84|10883.84|11001.58|10881.58|10
1626776490000|2021-07-20 10:21:30|11003.77|10883.77|11006.99|10886.99|11006.99|10886.99|11002.49|10882.49|10
1626776500000|2021-07-20 10:21:40|11007.47|10887.47|11009.01|10889.01|11009.01|10889.01|11006.8|10886.8|10
1626776510000|2021-07-20 10:21:50|11009.4|10889.4|11012.25|10892.25|11013.33|10893.33|11009.4|10889.4|10
1626776520000|2021-07-20 10:22:00|11011.83|10891.83|11013.53|10893.53|11013.9|10893.9|11011.83|10891.83|10
1626776530000|2021-07-20 10:22:10|11013.22|10893.22|11012.45|10892.45|11013.78|10893.78|11012.27|10892.27|10
1626776540000|2021-07-20 10:22:20|11012.58|10892.58|11011.16|10891.16|11012.76|10892.76|11011.16|10891.16|10
1626776550000|2021-07-20 10:22:30|11011.29|10891.29|11012.81|10892.81|11012.81|10892.81|11010.91|10890.91|10
1626776560000|2021-07-20 10:22:40|11015.38|10895.38|11012.91|10892.91|11015.39|10895.39|11012.91|10892.91|10
1626776570000|2021-07-20 10:22:50|11013.05|10893.05|11013.54|10893.54|11014.12|10894.12|11012.92|10892.92|10
1626776580000|2021-07-20 10:23:00|11013.38|10893.38|11013.71|10893.71|11015.13|10895.13|11013.38|10893.38|10
1626776590000|2021-07-20 10:23:10|11014.89|10894.89|11014.02|10894.02|11014.89|10894.89|11014.02|10894.02|10
1626776600000|2021-07-20 10:23:20|11013.21|10893.21|11011.48|10891.48|11013.4|10893.4|11010.79|10890.79|10
1626776610000|2021-07-20 10:23:30|11011.68|10891.68|11010.66|10890.66|11011.68|10891.68|11010.12|10890.12|9
1626776620000|2021-07-20 10:23:40|11011.04|10891.04|11004.44|10884.44|11011.04|10891.04|11004.44|10884.44|10
1626776630000|2021-07-20 10:23:50|11003.89|10883.89|11004|10884|11004.08|10884.08|11002.59|10882.59|10
1626776640000|2021-07-20 10:24:00|11003.54|10883.54|11003.68|10883.68|11004.76|10884.76|11003.43|10883.43|10
1626776650000|2021-07-20 10:24:10|11003.42|10883.42|11002.85|10882.85|11003.96|10883.96|11002.35|10882.35|10
1626776660000|2021-07-20 10:24:20|11003.32|10883.32|11004.68|10884.68|11004.68|10884.68|11002.29|10882.29|10
1626776670000|2021-07-20 10:24:30|11004.77|10884.77|11004.95|10884.95|11005.33|10885.33|11004.77|10884.77|9
1626776680000|2021-07-20 10:24:40|11004.13|10884.13|11007.2|10887.2|11007.2|10887.2|11004.11|10884.11|10
1626776690000|2021-07-20 10:24:50|11006.59|10886.59|11007.03|10887.03|11007.6|10887.6|11006.59|10886.59|10
1626776700000|2021-07-20 10:25:00|11006.66|10886.66|10999.98|10879.98|11006.66|10886.66|10999.98|10879.98|9
1626776710000|2021-07-20 10:25:10|10999.61|10879.61|10994.22|10874.22|10999.61|10879.61|10994.22|10874.22|10
1626776720000|2021-07-20 10:25:20|10994.17|10874.17|10996.94|10876.94|10996.94|10876.94|10994.06|10874.06|10
1626776730000|2021-07-20 10:25:30|10997.36|10877.36|10997.42|10877.42|10997.84|10877.84|10997.25|10877.25|10
1626776740000|2021-07-20 10:25:40|10997.74|10877.74|10996.35|10876.35|10997.74|10877.74|10996.35|10876.35|9
1626776750000|2021-07-20 10:25:50|10996.26|10876.26|10996.2|10876.2|10996.36|10876.36|10995.85|10875.85|10
1626776760000|2021-07-20 10:26:00|10995.78|10875.78|10995.19|10875.19|10995.78|10875.78|10993.87|10873.87|10
1626776770000|2021-07-20 10:26:10|10994.9|10874.9|10989.66|10869.66|10994.9|10874.9|10989.66|10869.66|10
1626776780000|2021-07-20 10:26:20|10989.52|10869.52|10985|10865|10989.52|10869.52|10984.75|10864.75|9
1626776790000|2021-07-20 10:26:30|10985.09|10865.09|10983.49|10863.49|10985.09|10865.09|10983.28|10863.28|9
1626776800000|2021-07-20 10:26:40|10983.43|10863.43|10982.51|10862.51|10983.43|10863.43|10982.51|10862.51|10
1626776810000|2021-07-20 10:26:50|10982.67|10862.67|10982.14|10862.14|10983.23|10863.23|10982.14|10862.14|9
1626776820000|2021-07-20 10:27:00|10982.11|10862.11|10982.89|10862.89|10982.89|10862.89|10981.35|10861.35|10
1626776830000|2021-07-20 10:27:10|10983.08|10863.08|10985.95|10865.95|10986.88|10866.88|10983.08|10863.08|10
1626776840000|2021-07-20 10:27:20|10986.55|10866.55|10989.13|10869.13|10989.13|10869.13|10986.35|10866.35|10
1626776850000|2021-07-20 10:27:30|10988.74|10868.74|10991.78|10871.78|10991.78|10871.78|10988.74|10868.74|9
1626776860000|2021-07-20 10:27:40|10992.19|10872.19|10994.11|10874.11|10994.11|10874.11|10991.28|10871.28|10
1626776870000|2021-07-20 10:27:50|10992.97|10872.97|11000.19|10880.19|11000.19|10880.19|10992.97|10872.97|10
1626776880000|2021-07-20 10:28:00|11001.93|10881.93|11002|10882|11003.61|10883.61|11001.24|10881.24|10
1626776890000|2021-07-20 10:28:10|11001.32|10881.32|10999.45|10879.45|11001.86|10881.86|10999.45|10879.45|10
1626776900000|2021-07-20 10:28:20|10998.9|10878.9|10997.77|10877.77|10998.9|10878.9|10997.25|10877.25|10
1626776910000|2021-07-20 10:28:30|10997.66|10877.66|10997.1|10877.1|10998.64|10878.64|10997.1|10877.1|10
1626776920000|2021-07-20 10:28:40|10997.21|10877.21|10997.4|10877.4|10997.4|10877.4|10996.16|10876.16|10
1626776930000|2021-07-20 10:28:50|10998.3|10878.3|10999.91|10879.91|10999.91|10879.91|10997.65|10877.65|10
1626776940000|2021-07-20 10:29:00|11000.57|10880.57|11003.44|10883.44|11003.44|10883.44|11000.57|10880.57|10
1626776950000|2021-07-20 10:29:10|11003.42|10883.42|11003.47|10883.47|11003.47|10883.47|11001.74|10881.74|10
1626776960000|2021-07-20 10:29:20|11003.75|10883.75|11004.83|10884.83|11004.84|10884.84|11003.41|10883.41|10
1626776970000|2021-07-20 10:29:30|11004.87|10884.87|11005.39|10885.39|11005.84|10885.84|11004.7|10884.7|10
1626776980000|2021-07-20 10:29:40|11006.17|10886.17|11007.02|10887.02|11007.52|10887.52|11006.17|10886.17|10
1626776990000|2021-07-20 10:29:50|11007.04|10887.04|11007.53|10887.53|11007.53|10887.53|11006.44|10886.44|9
1626777000000|2021-07-20 10:30:00|11007.45|10887.45|11006.48|10886.48|11007.47|10887.47|11006.48|10886.48|10
1626777010000|2021-07-20 10:30:10|11005.8|10885.8|11000.72|10880.72|11005.83|10885.83|11000.72|10880.72|10
1626777020000|2021-07-20 10:30:20|11000.17|10880.17|10996.66|10876.66|11000.17|10880.17|10996.66|10876.66|9
1626777030000|2021-07-20 10:30:30|10996.78|10876.78|10996.06|10876.06|10996.98|10876.98|10995.94|10875.94|10
1626777040000|2021-07-20 10:30:40|10996.13|10876.13|10996.24|10876.24|10996.47|10876.47|10995.78|10875.78|10
1626777050000|2021-07-20 10:30:50|10996.47|10876.47|10997.45|10877.45|10997.62|10877.62|10996.47|10876.47|10
1626777060000|2021-07-20 10:31:00|10997.4|10877.4|10997.08|10877.08|10998.01|10878.01|10996.5|10876.5|9
1626777070000|2021-07-20 10:31:10|10996.93|10876.93|10997.45|10877.45|10997.45|10877.45|10996.55|10876.55|10
1626777080000|2021-07-20 10:31:20|10997.07|10877.07|10998.55|10878.55|10999.03|10879.03|10997.07|10877.07|10
1626777090000|2021-07-20 10:31:30|10998.59|10878.59|10997.69|10877.69|10998.99|10878.99|10997.69|10877.69|10
1626777100000|2021-07-20 10:31:40|10997.38|10877.38|10997.48|10877.48|10998.46|10878.46|10997.38|10877.38|10
1626777110000|2021-07-20 10:31:50|10997.57|10877.57|10997.18|10877.18|10997.91|10877.91|10996.69|10876.69|9
1626777120000|2021-07-20 10:32:00|10997.08|10877.08|10997.33|10877.33|10997.33|10877.33|10996.83|10876.83|10
1626777130000|2021-07-20 10:32:10|10997.09|10877.09|10995.98|10875.98|10997.09|10877.09|10995.94|10875.94|8
1626777140000|2021-07-20 10:32:20|10995.91|10875.91|10994.91|10874.91|10995.91|10875.91|10994.91|10874.91|10
1626777150000|2021-07-20 10:32:30|10994.88|10874.88|10994.75|10874.75|10996.12|10876.12|10994.75|10874.75|10
1626777160000|2021-07-20 10:32:40|10994.87|10874.87|10992.35|10872.35|10994.87|10874.87|10992.35|10872.35|10
1626777170000|2021-07-20 10:32:50|10992.14|10872.14|10990.27|10870.27|10992.14|10872.14|10990.27|10870.27|10
1626777180000|2021-07-20 10:33:00|10990.24|10870.24|10988.79|10868.79|10990.24|10870.24|10988.22|10868.22|10
1626777190000|2021-07-20 10:33:10|10988.88|10868.88|10988|10868|10988.88|10868.88|10987.71|10867.71|9
1626777200000|2021-07-20 10:33:20|10988.03|10868.03|10989.47|10869.47|10989.47|10869.47|10988.03|10868.03|10
1626777210000|2021-07-20 10:33:30|10989.46|10869.46|10990.89|10870.89|10991.41|10871.41|10989.46|10869.46|10
1626777220000|2021-07-20 10:33:40|10990.87|10870.87|10991.72|10871.72|10992.36|10872.36|10990.87|10870.87|10
1626777230000|2021-07-20 10:33:50|10991.66|10871.66|10991.51|10871.51|10991.93|10871.93|10991.38|10871.38|8
1626777240000|2021-07-20 10:34:00|10991.08|10871.08|10991.29|10871.29|10991.34|10871.34|10990.19|10870.19|9
1626777250000|2021-07-20 10:34:10|10991.36|10871.36|10992.18|10872.18|10992.18|10872.18|10991.36|10871.36|8
1626777260000|2021-07-20 10:34:20|10991.44|10871.44|10991.95|10871.95|10991.95|10871.95|10991.41|10871.41|9
1626777270000|2021-07-20 10:34:30|10991.58|10871.58|10991.2|10871.2|10991.67|10871.67|10991.04|10871.04|9
1626777280000|2021-07-20 10:34:40|10991.22|10871.22|10992.15|10872.15|10992.15|10872.15|10991.22|10871.22|8
1626777290000|2021-07-20 10:34:50|10992.25|10872.25|10992.95|10872.95|10993.55|10873.55|10992.15|10872.15|9
1626777300000|2021-07-20 10:35:00|10992.74|10872.74|10992.74|10872.74|10992.9|10872.9|10992.64|10872.64|8
1626777310000|2021-07-20 10:35:10|10993.54|10873.54|10994.67|10874.67|10995.18|10875.18|10993.54|10873.54|10
1626777320000|2021-07-20 10:35:20|10994.91|10874.91|10994.1|10874.1|10995.02|10875.02|10994.1|10874.1|8
1626777330000|2021-07-20 10:35:30|10994.87|10874.87|10994.6|10874.6|10994.89|10874.89|10994.43|10874.43|9
1626777340000|2021-07-20 10:35:40|10994.56|10874.56|10991.8|10871.8|10994.56|10874.56|10991.8|10871.8|10
1626777350000|2021-07-20 10:35:50|10991.48|10871.48|10990.75|10870.75|10991.86|10871.86|10990.75|10870.75|10
1626777360000|2021-07-20 10:36:00|10990.67|10870.67|10990.54|10870.54|10990.67|10870.67|10989.66|10869.66|9
1626777370000|2021-07-20 10:36:10|10990.42|10870.42|10988.87|10868.87|10990.42|10870.42|10988.62|10868.62|10
1626777380000|2021-07-20 10:36:20|10988.48|10868.48|10986.83|10866.83|10988.48|10868.48|10986.83|10866.83|9
1626777390000|2021-07-20 10:36:30|10987.11|10867.11|10986.33|10866.33|10987.22|10867.22|10986.15|10866.15|9
1626777400000|2021-07-20 10:36:40|10985.68|10865.68|10983.36|10863.36|10985.69|10865.69|10983.36|10863.36|10
1626777410000|2021-07-20 10:36:50|10983.23|10863.23|10981.74|10861.74|10983.46|10863.46|10981.74|10861.74|10
1626777420000|2021-07-20 10:37:00|10980.92|10860.92|10981.46|10861.46|10981.46|10861.46|10980.57|10860.57|9
1626777430000|2021-07-20 10:37:10|10981.37|10861.37|10984.11|10864.11|10984.11|10864.11|10981.37|10861.37|10
1626777440000|2021-07-20 10:37:20|10984.1|10864.1|10986.72|10866.72|10986.72|10866.72|10984.1|10864.1|9
1626777450000|2021-07-20 10:37:30|10986.74|10866.74|10985.19|10865.19|10986.74|10866.74|10985.19|10865.19|9
1626777460000|2021-07-20 10:37:40|10985.02|10865.02|10985.8|10865.8|10988.02|10868.02|10985.02|10865.02|10
1626777470000|2021-07-20 10:37:50|10985.59|10865.59|10980.25|10860.25|10985.59|10865.59|10980.11|10860.11|10
1626777480000|2021-07-20 10:38:00|10980.21|10860.21|10976.86|10856.86|10980.21|10860.21|10976.86|10856.86|10
1626777490000|2021-07-20 10:38:10|10976.83|10856.83|10975.58|10855.58|10977.17|10857.17|10975.58|10855.58|9
1626777500000|2021-07-20 10:38:20|10975.68|10855.68|10973.77|10853.77|10975.68|10855.68|10973.51|10853.51|9
1626777510000|2021-07-20 10:38:30|10974|10854|10976.36|10856.36|10976.36|10856.36|10974|10854|10
1626777520000|2021-07-20 10:38:40|10976.79|10856.79|10979.96|10859.96|10979.96|10859.96|10976.79|10856.79|10
1626777530000|2021-07-20 10:38:50|10980.82|10860.82|10982.77|10862.77|10982.77|10862.77|10980.27|10860.27|9
1626777540000|2021-07-20 10:39:00|10982.9|10862.9|10984.18|10864.18|10984.18|10864.18|10982.9|10862.9|10
1626777550000|2021-07-20 10:39:10|10984.01|10864.01|10980.92|10860.92|10984.01|10864.01|10980.92|10860.92|10
1626777560000|2021-07-20 10:39:20|10981.06|10861.06|10981.33|10861.33|10981.92|10861.92|10981.06|10861.06|9
1626777570000|2021-07-20 10:39:30|10980.58|10860.58|10981.19|10861.19|10981.22|10861.22|10980.24|10860.24|10
1626777580000|2021-07-20 10:39:40|10981.63|10861.63|10981.42|10861.42|10981.93|10861.93|10981.18|10861.18|9
1626777590000|2021-07-20 10:39:50|10981.46|10861.46|10983.14|10863.14|10983.19|10863.19|10981.31|10861.31|10
1626777600000|2021-07-20 10:40:00|10983.39|10863.39|10983.52|10863.52|10983.61|10863.61|10983.16|10863.16|10
1626777610000|2021-07-20 10:40:10|10983.89|10863.89|10986.99|10866.99|10986.99|10866.99|10983.89|10863.89|9
1626777620000|2021-07-20 10:40:20|10989.03|10869.03|10989.36|10869.36|10989.96|10869.96|10988.94|10868.94|10
1626777630000|2021-07-20 10:40:30|10989.38|10869.38|10989.96|10869.96|10990.98|10870.98|10989.37|10869.37|10
1626777640000|2021-07-20 10:40:40|10989.27|10869.27|10990.56|10870.56|10990.81|10870.81|10989.18|10869.18|10
1626777650000|2021-07-20 10:40:50|10990.68|10870.68|10993.8|10873.8|10993.8|10873.8|10990.52|10870.52|9
1626777660000|2021-07-20 10:41:00|10995.05|10875.05|10998.05|10878.05|10998.05|10878.05|10995.05|10875.05|10
1626777670000|2021-07-20 10:41:10|10998.17|10878.17|11000.41|10880.41|11000.41|10880.41|10998.14|10878.14|10
1626777680000|2021-07-20 10:41:20|11001.22|10881.22|11003.93|10883.93|11004.43|10884.43|11001.22|10881.22|10
1626777690000|2021-07-20 10:41:30|11005.41|10885.41|11007.18|10887.18|11007.18|10887.18|11005.22|10885.22|10
1626777700000|2021-07-20 10:41:40|11006.58|10886.58|11011.43|10891.43|11011.43|10891.43|11006.58|10886.58|9
1626777710000|2021-07-20 10:41:50|11011.58|10891.58|11009.39|10889.39|11011.58|10891.58|11009.33|10889.33|10
1626777720000|2021-07-20 10:42:00|11009.41|10889.41|11011.71|10891.71|11011.71|10891.71|11009.41|10889.41|10
1626777730000|2021-07-20 10:42:10|11012.25|10892.25|11017.71|10897.71|11017.71|10897.71|11011.85|10891.85|10
1626777740000|2021-07-20 10:42:20|11017.62|10897.62|11019.56|10899.56|11019.56|10899.56|11017.62|10897.62|10
1626777750000|2021-07-20 10:42:30|11018.88|10898.88|11019.22|10899.22|11019.22|10899.22|11018.27|10898.27|10
1626777760000|2021-07-20 10:42:40|11018.63|10898.63|11019.32|10899.32|11019.76|10899.76|11018.63|10898.63|9
1626777770000|2021-07-20 10:42:50|11018.88|10898.88|11021.39|10901.39|11021.39|10901.39|11018.88|10898.88|10
1626777780000|2021-07-20 10:43:00|11021.85|10901.85|11024.13|10904.13|11024.46|10904.46|11021.85|10901.85|10
1626777790000|2021-07-20 10:43:10|11024.2|10904.2|11023.55|10903.55|11025.13|10905.13|11023.55|10903.55|10
1626777800000|2021-07-20 10:43:20|11022.66|10902.66|11019.79|10899.79|11022.66|10902.66|11019.79|10899.79|10
1626777810000|2021-07-20 10:43:30|11019.06|10899.06|11016.71|10896.71|11019.06|10899.06|11016.61|10896.61|9
1626777820000|2021-07-20 10:43:40|11016.39|10896.39|11012.85|10892.85|11016.39|10896.39|11012.85|10892.85|10
1626777830000|2021-07-20 10:43:50|11012.13|10892.13|11009.21|10889.21|11012.13|10892.13|11009.13|10889.13|10
1626777840000|2021-07-20 10:44:00|11009.32|10889.32|11008.82|10888.82|11009.55|10889.55|11008.23|10888.23|10
1626777850000|2021-07-20 10:44:10|11009.13|10889.13|11011.42|10891.42|11011.42|10891.42|11009.12|10889.12|10
1626777860000|2021-07-20 10:44:20|11012.62|10892.62|11015.52|10895.52|11015.87|10895.87|11012.62|10892.62|10
1626777870000|2021-07-20 10:44:30|11015.45|10895.45|11017.12|10897.12|11017.51|10897.51|11015.45|10895.45|9
1626777880000|2021-07-20 10:44:40|11016.98|10896.98|11016.38|10896.38|11016.98|10896.98|11015.72|10895.72|8
1626777890000|2021-07-20 10:44:50|11016.22|10896.22|11015.87|10895.87|11016.39|10896.39|11015.87|10895.87|8
1626777900000|2021-07-20 10:45:00|11016.68|10896.68|11015.6|10895.6|11016.68|10896.68|11015.6|10895.6|10
1626777910000|2021-07-20 10:45:10|11015.32|10895.32|11012.72|10892.72|11015.32|10895.32|11012.72|10892.72|10
1626777920000|2021-07-20 10:45:20|11012.64|10892.64|11009.59|10889.59|11012.64|10892.64|11009.59|10889.59|10
1626777930000|2021-07-20 10:45:30|11009.53|10889.53|11005.82|10885.82|11009.53|10889.53|11005.82|10885.82|10
1626777940000|2021-07-20 10:45:40|11004.94|10884.94|11003.81|10883.81|11004.94|10884.94|11003.61|10883.61|10
1626777950000|2021-07-20 10:45:50|11003.5|10883.5|11001.34|10881.34|11003.5|10883.5|11001.29|10881.29|10
1626777960000|2021-07-20 10:46:00|11001.55|10881.55|11001.2|10881.2|11001.55|10881.55|11000.7|10880.7|10
1626777970000|2021-07-20 10:46:10|11000.99|10880.99|10999.92|10879.92|11000.99|10880.99|10999.92|10879.92|10
1626777980000|2021-07-20 10:46:20|10999.83|10879.83|10998.28|10878.28|10999.86|10879.86|10998.28|10878.28|10
1626777990000|2021-07-20 10:46:30|10998.03|10878.03|10996.12|10876.12|10998.03|10878.03|10996.12|10876.12|10
1626778000000|2021-07-20 10:46:40|10996.44|10876.44|10994.72|10874.72|10996.8|10876.8|10994.6|10874.6|10
1626778010000|2021-07-20 10:46:50|10994.47|10874.47|10990.32|10870.32|10994.47|10874.47|10990.32|10870.32|10
1626778020000|2021-07-20 10:47:00|10990.44|10870.44|10992.29|10872.29|10992.77|10872.77|10990.44|10870.44|9
1626778030000|2021-07-20 10:47:10|10992.63|10872.63|10990.88|10870.88|10992.63|10872.63|10990.85|10870.85|10
1626778040000|2021-07-20 10:47:20|10990.82|10870.82|10989.71|10869.71|10990.82|10870.82|10989.71|10869.71|10
1626778050000|2021-07-20 10:47:30|10989.74|10869.74|10987.97|10867.97|10989.93|10869.93|10987.67|10867.67|10
1626778060000|2021-07-20 10:47:40|10987.91|10867.91|10988.42|10868.42|10988.76|10868.76|10987.8|10867.8|10
1626778070000|2021-07-20 10:47:50|10988.31|10868.31|10986.02|10866.02|10988.31|10868.31|10986.02|10866.02|9
1626778080000|2021-07-20 10:48:00|10985.79|10865.79|10985.8|10865.8|10985.9|10865.9|10985.28|10865.28|10
1626778090000|2021-07-20 10:48:10|10985.88|10865.88|10985.12|10865.12|10985.88|10865.88|10985.12|10865.12|10
1626778100000|2021-07-20 10:48:20|10985.27|10865.27|10984.67|10864.67|10985.4|10865.4|10984.32|10864.32|10
1626778110000|2021-07-20 10:48:30|10984.51|10864.51|10983.92|10863.92|10984.86|10864.86|10983.88|10863.88|10
1626778120000|2021-07-20 10:48:40|10983.9|10863.9|10982.16|10862.16|10984.31|10864.31|10982.16|10862.16|10
1626778130000|2021-07-20 10:48:50|10981.87|10861.87|10980.48|10860.48|10981.87|10861.87|10980.48|10860.48|10
1626778140000|2021-07-20 10:49:00|10980.4|10860.4|10981.36|10861.36|10981.36|10861.36|10979.1|10859.1|10
1626778150000|2021-07-20 10:49:10|10982.19|10862.19|10981.72|10861.72|10982.48|10862.48|10981.72|10861.72|8
1626778160000|2021-07-20 10:49:20|10982.07|10862.07|10980.07|10860.07|10982.55|10862.55|10980.07|10860.07|9
1626778170000|2021-07-20 10:49:30|10980.32|10860.32|10978.34|10858.34|10980.35|10860.35|10978.34|10858.34|9
1626778180000|2021-07-20 10:49:40|10978.33|10858.33|10977.55|10857.55|10978.4|10858.4|10977.53|10857.53|10
1626778190000|2021-07-20 10:49:50|10976.96|10856.96|10977.7|10857.7|10977.8|10857.8|10976.84|10856.84|9
1626778200000|2021-07-20 10:50:00|10977.9|10857.9|10978.87|10858.87|10979.55|10859.55|10977.9|10857.9|9
1626778210000|2021-07-20 10:50:10|10978.63|10858.63|10977.83|10857.83|10978.66|10858.66|10977.35|10857.35|9
1626778220000|2021-07-20 10:50:20|10977.71|10857.71|10976.15|10856.15|10977.71|10857.71|10976.15|10856.15|10
1626778230000|2021-07-20 10:50:30|10976.09|10856.09|10975.73|10855.73|10976.28|10856.28|10975.25|10855.25|10
1626778240000|2021-07-20 10:50:40|10975.78|10855.78|10978|10858|10978|10858|10975.53|10855.53|10
1626778250000|2021-07-20 10:50:50|10977.89|10857.89|10976.99|10856.99|10978.29|10858.29|10976.99|10856.99|10
1626778260000|2021-07-20 10:51:00|10977.09|10857.09|10978.79|10858.79|10978.79|10858.79|10977.04|10857.04|10
1626778270000|2021-07-20 10:51:10|10978.99|10858.99|10985.35|10865.35|10986.17|10866.17|10978.99|10858.99|10
1626778280000|2021-07-20 10:51:20|10985.63|10865.63|10988.45|10868.45|10988.68|10868.68|10985.63|10865.63|10
1626778290000|2021-07-20 10:51:30|10988.87|10868.87|10991.96|10871.96|10991.96|10871.96|10988.87|10868.87|10
1626778300000|2021-07-20 10:51:40|10992.4|10872.4|10994.03|10874.03|10994.03|10874.03|10992.4|10872.4|10
1626778310000|2021-07-20 10:51:50|10993.29|10873.29|10994.8|10874.8|10994.82|10874.82|10993.29|10873.29|9
1626778320000|2021-07-20 10:52:00|10994.95|10874.95|10996.69|10876.69|10996.8|10876.8|10994.95|10874.95|10
1626778330000|2021-07-20 10:52:10|10996.6|10876.6|10992.62|10872.62|10996.6|10876.6|10992.62|10872.62|10
1626778340000|2021-07-20 10:52:20|10992.23|10872.23|10990.82|10870.82|10992.28|10872.28|10990.82|10870.82|10
1626778350000|2021-07-20 10:52:30|10991.74|10871.74|10992.5|10872.5|10992.94|10872.94|10991.74|10871.74|9
1626778360000|2021-07-20 10:52:40|10992.72|10872.72|10992.3|10872.3|10993.2|10873.2|10992.3|10872.3|10
1626778370000|2021-07-20 10:52:50|10992.5|10872.5|10992.82|10872.82|10993.41|10873.41|10992.5|10872.5|10
1626778380000|2021-07-20 10:53:00|10992.57|10872.57|10991.97|10871.97|10992.57|10872.57|10991.01|10871.01|10
1626778390000|2021-07-20 10:53:10|10993.63|10873.63|10995.26|10875.26|10995.26|10875.26|10993.52|10873.52|10
1626778400000|2021-07-20 10:53:20|10995.56|10875.56|10995.91|10875.91|10996.73|10876.73|10995.56|10875.56|10
1626778410000|2021-07-20 10:53:30|10996.38|10876.38|10997.48|10877.48|10997.48|10877.48|10996.38|10876.38|10
1626778420000|2021-07-20 10:53:40|10997.27|10877.27|10996.54|10876.54|10997.27|10877.27|10996.54|10876.54|7
1626778430000|2021-07-20 10:53:50|10996.47|10876.47|10996.23|10876.23|10996.8|10876.8|10996.17|10876.17|9
1626778440000|2021-07-20 10:54:00|10995|10875|10994.69|10874.69|10995|10875|10994.69|10874.69|10
1626778450000|2021-07-20 10:54:10|10994.57|10874.57|10993.48|10873.48|10994.63|10874.63|10993.48|10873.48|9
1626778460000|2021-07-20 10:54:20|10993.66|10873.66|10993.91|10873.91|10993.91|10873.91|10993.48|10873.48|10
1626778470000|2021-07-20 10:54:30|10995.47|10875.47|10996.99|10876.99|10996.99|10876.99|10995.47|10875.47|10
1626778480000|2021-07-20 10:54:40|10997.1|10877.1|11005.85|10885.85|11005.85|10885.85|10997.1|10877.1|10
1626778490000|2021-07-20 10:54:50|11008.45|10888.45|11013.35|10893.35|11013.35|10893.35|11008.45|10888.45|10
1626778500000|2021-07-20 10:55:00|11013.34|10893.34|11018.4|10898.4|11018.4|10898.4|11012.95|10892.95|10
1626778510000|2021-07-20 10:55:10|11018.71|10898.71|11020.36|10900.36|11020.41|10900.41|11018.68|10898.68|10
1626778520000|2021-07-20 10:55:20|11021.01|10901.01|11022.08|10902.08|11022.23|10902.23|11020.33|10900.33|10
1626778530000|2021-07-20 10:55:30|11022.95|10902.95|11023.06|10903.06|11023.66|10903.66|11022.95|10902.95|10
1626778540000|2021-07-20 10:55:40|11022.21|10902.21|11021.5|10901.5|11022.21|10902.21|11020.89|10900.89|9
1626778550000|2021-07-20 10:55:50|11021.54|10901.54|11023.59|10903.59|11023.59|10903.59|11021.54|10901.54|10
1626778560000|2021-07-20 10:56:00|11024.08|10904.08|11026.54|10906.54|11026.54|10906.54|11023.98|10903.98|10
1626778570000|2021-07-20 10:56:10|11027.06|10907.06|11025.59|10905.59|11027.06|10907.06|11024.91|10904.91|10
1626778580000|2021-07-20 10:56:20|11025.88|10905.88|11024.64|10904.64|11026.21|10906.21|11024.64|10904.64|10
1626778590000|2021-07-20 10:56:30|11024.69|10904.69|11025.06|10905.06|11025.93|10905.93|11024.69|10904.69|9
1626778600000|2021-07-20 10:56:40|11025.5|10905.5|11023.69|10903.69|11025.5|10905.5|11023.68|10903.68|9
1626778610000|2021-07-20 10:56:50|11022.6|10902.6|11023.77|10903.77|11024.61|10904.61|11022.6|10902.6|10
1626778620000|2021-07-20 10:57:00|11023.68|10903.68|11024.5|10904.5|11024.59|10904.59|11023.68|10903.68|10
1626778630000|2021-07-20 10:57:10|11024.61|10904.61|11023.14|10903.14|11024.71|10904.71|11023.14|10903.14|10
1626778640000|2021-07-20 10:57:20|11022.81|10902.81|11021.41|10901.41|11022.81|10902.81|11021.28|10901.28|10
1626778650000|2021-07-20 10:57:30|11021.48|10901.48|11018.15|10898.15|11021.48|10901.48|11018.06|10898.06|9
1626778660000|2021-07-20 10:57:40|11018.12|10898.12|11017.26|10897.26|11018.35|10898.35|11017.22|10897.22|10
1626778670000|2021-07-20 10:57:50|11017.38|10897.38|11017.78|10897.78|11018.32|10898.32|11017.05|10897.05|10
1626778680000|2021-07-20 10:58:00|11017.3|10897.3|11016.75|10896.75|11017.42|10897.42|11016.59|10896.59|10
1626778690000|2021-07-20 10:58:10|11016.59|10896.59|11017.37|10897.37|11017.37|10897.37|11016.22|10896.22|10
1626778700000|2021-07-20 10:58:20|11017.64|10897.64|11018.29|10898.29|11018.58|10898.58|11017.64|10897.64|9
1626778710000|2021-07-20 10:58:30|11018.69|10898.69|11020.26|10900.26|11020.28|10900.28|11018.69|10898.69|10
1626778720000|2021-07-20 10:58:40|11020.34|10900.34|11023.3|10903.3|11023.3|10903.3|11020.34|10900.34|10
1626778730000|2021-07-20 10:58:50|11023.4|10903.4|11023.71|10903.71|11023.73|10903.73|11022.62|10902.62|9
1626778740000|2021-07-20 10:59:00|11023.64|10903.64|11024.22|10904.22|11024.22|10904.22|11023.63|10903.63|9
1626778750000|2021-07-20 10:59:10|11024.08|10904.08|11022.39|10902.39|11024.08|10904.08|11022.39|10902.39|10
1626778760000|2021-07-20 10:59:20|11023.08|10903.08|11023.09|10903.09|11023.45|10903.45|11022.83|10902.83|8
1626778770000|2021-07-20 10:59:30|11022.92|10902.92|11022.05|10902.05|11022.92|10902.92|11021.82|10901.82|8
1626778780000|2021-07-20 10:59:40|11023.04|10903.04|11025.38|10905.38|11025.45|10905.45|11023.04|10903.04|9
1626778790000|2021-07-20 10:59:50|11026.14|10906.14|11031.01|10911.01|11031.01|10911.01|11026.14|10906.14|10
1626778800000|2021-07-20 11:00:00|11030.94|10910.94|11033.65|10913.65|11033.65|10913.65|11030.94|10910.94|9
1626778810000|2021-07-20 11:00:10|11033.55|10913.55|11037.78|10917.78|11037.78|10917.78|11033.55|10913.55|9
1626778820000|2021-07-20 11:00:20|11039.83|10919.83|11055.48|10935.48|11055.48|10935.48|11039.83|10919.83|10
1626778830000|2021-07-20 11:00:30|11056.69|10936.69|11060.24|10940.24|11061.31|10941.31|11056.69|10936.69|9
1626778840000|2021-07-20 11:00:40|11059.43|10939.43|11063.23|10943.23|11063.23|10943.23|11057.68|10937.68|10
1626778850000|2021-07-20 11:00:50|11065.25|10945.25|11067.85|10947.85|11067.85|10947.85|11065.25|10945.25|10
1626778860000|2021-07-20 11:01:00|11069.64|10949.64|11073.43|10953.43|11074.27|10954.27|11069.64|10949.64|10
1626778870000|2021-07-20 11:01:10|11073|10953|11073.92|10953.92|11073.92|10953.92|11072.94|10952.94|10
1626778880000|2021-07-20 11:01:20|11073.96|10953.96|11073.35|10953.35|11074.5|10954.5|11073.04|10953.04|10
1626778890000|2021-07-20 11:01:30|11072.64|10952.64|11072.1|10952.1|11073.01|10953.01|11072.1|10952.1|10
1626778900000|2021-07-20 11:01:40|11072.01|10952.01|11070.41|10950.41|11072.13|10952.13|11069.97|10949.97|10
1626778910000|2021-07-20 11:01:50|11070.53|10950.53|11069.11|10949.11|11070.53|10950.53|11068.49|10948.49|10
1626778920000|2021-07-20 11:02:00|11069.79|10949.79|11071.67|10951.67|11071.67|10951.67|11069.33|10949.33|10
1626778930000|2021-07-20 11:02:10|11071.68|10951.68|11075.77|10955.77|11075.77|10955.77|11071.68|10951.68|10
1626778940000|2021-07-20 11:02:20|11076.1|10956.1|11077.49|10957.49|11078.1|10958.1|11076.1|10956.1|10
1626778950000|2021-07-20 11:02:30|11077.89|10957.89|11079.39|10959.39|11079.39|10959.39|11076.17|10956.17|10
1626778960000|2021-07-20 11:02:40|11079.13|10959.13|11078.58|10958.58|11079.22|10959.22|11078.54|10958.54|9
1626778970000|2021-07-20 11:02:50|11078.01|10958.01|11079.23|10959.23|11079.23|10959.23|11078.01|10958.01|10
1626778980000|2021-07-20 11:03:00|11079.6|10959.6|11079.18|10959.18|11079.89|10959.89|11079.18|10959.18|10
1626778990000|2021-07-20 11:03:10|11079.5|10959.5|11080.96|10960.96|11080.96|10960.96|11079.5|10959.5|10
1626779000000|2021-07-20 11:03:20|11080.97|10960.97|11081.44|10961.44|11081.44|10961.44|11080.74|10960.74|10
1626779010000|2021-07-20 11:03:30|11083.11|10963.11|11085.76|10965.76|11085.81|10965.81|11083.11|10963.11|10
1626779020000|2021-07-20 11:03:40|11086.28|10966.28|11090.05|10970.05|11090.61|10970.61|11086.28|10966.28|10
1626779030000|2021-07-20 11:03:50|11090.61|10970.61|11093.13|10973.13|11093.13|10973.13|11090.61|10970.61|10
1626779040000|2021-07-20 11:04:00|11093.28|10973.28|11096.44|10976.44|11096.92|10976.92|11093.28|10973.28|10
1626779050000|2021-07-20 11:04:10|11096.55|10976.55|11095.43|10975.43|11096.55|10976.55|11094.54|10974.54|10
1626779060000|2021-07-20 11:04:20|11095.3|10975.3|11095.84|10975.84|11096.16|10976.16|11095.03|10975.03|10
1626779070000|2021-07-20 11:04:30|11095.15|10975.15|11096.37|10976.37|11096.37|10976.37|11095.12|10975.12|10
1626779080000|2021-07-20 11:04:40|11096.88|10976.88|11098.38|10978.38|11098.54|10978.54|11096.58|10976.58|10
1626779090000|2021-07-20 11:04:50|11098.25|10978.25|11099.4|10979.4|11099.4|10979.4|11098.13|10978.13|10
1626779100000|2021-07-20 11:05:00|11099.33|10979.33|11095.34|10975.34|11099.51|10979.51|11095.34|10975.34|10
1626779110000|2021-07-20 11:05:10|11094.7|10974.7|11091.29|10971.29|11094.7|10974.7|11091.29|10971.29|10
1626779120000|2021-07-20 11:05:20|11090.87|10970.87|11085.59|10965.59|11090.87|10970.87|11085.59|10965.59|10
1626779130000|2021-07-20 11:05:30|11084.45|10964.45|11079.23|10959.23|11084.45|10964.45|11078.97|10958.97|10
1626779140000|2021-07-20 11:05:40|11079.52|10959.52|11078.96|10958.96|11079.87|10959.87|11078.96|10958.96|9
1626779150000|2021-07-20 11:05:50|11078.91|10958.91|11073.04|10953.04|11078.91|10958.91|11073.04|10953.04|10
1626779160000|2021-07-20 11:06:00|11073.09|10953.09|11070.78|10950.78|11073.09|10953.09|11070.78|10950.78|9
1626779170000|2021-07-20 11:06:10|11070.56|10950.56|11072.05|10952.05|11072.05|10952.05|11070.24|10950.24|10
1626779180000|2021-07-20 11:06:20|11072.02|10952.02|11071.82|10951.82|11072.71|10952.71|11071.82|10951.82|10
1626779190000|2021-07-20 11:06:30|11072.72|10952.72|11073.83|10953.83|11074.2|10954.2|11072.72|10952.72|9
1626779200000|2021-07-20 11:06:40|11073.39|10953.39|11071.26|10951.26|11073.39|10953.39|11071.26|10951.26|10
1626779210000|2021-07-20 11:06:50|11071.49|10951.49|11068.71|10948.71|11071.49|10951.49|11068.58|10948.58|10
1626779220000|2021-07-20 11:07:00|11068.02|10948.02|11064.6|10944.6|11068.02|10948.02|11064.36|10944.36|10
1626779230000|2021-07-20 11:07:10|11064.75|10944.75|11064.2|10944.2|11064.75|10944.75|11064.19|10944.19|10
1626779240000|2021-07-20 11:07:20|11064.21|10944.21|11063.03|10943.03|11064.28|10944.28|11063.03|10943.03|10
1626779250000|2021-07-20 11:07:30|11063.01|10943.01|11062.04|10942.04|11063.01|10943.01|11061.08|10941.08|10
1626779260000|2021-07-20 11:07:40|11062.09|10942.09|11061.82|10941.82|11062.16|10942.16|11061.82|10941.82|10
1626779270000|2021-07-20 11:07:50|11061.94|10941.94|11062.44|10942.44|11062.47|10942.47|11061.82|10941.82|10
1626779280000|2021-07-20 11:08:00|11062.25|10942.25|11062.23|10942.23|11062.26|10942.26|11062.05|10942.05|9
1626779290000|2021-07-20 11:08:10|11062.05|10942.05|11059.19|10939.19|11062.05|10942.05|11059.19|10939.19|10
1626779300000|2021-07-20 11:08:20|11059.87|10939.87|11055.88|10935.88|11059.87|10939.87|11055.88|10935.88|10
1626779310000|2021-07-20 11:08:30|11054.32|10934.32|11051.99|10931.99|11054.32|10934.32|11051.99|10931.99|10
1626779320000|2021-07-20 11:08:40|11051.66|10931.66|11049.52|10929.52|11051.68|10931.68|11049.52|10929.52|10
1626779330000|2021-07-20 11:08:50|11049.06|10929.06|11047.77|10927.77|11049.06|10929.06|11047.6|10927.6|10
1626779340000|2021-07-20 11:09:00|11046.59|10926.59|11049.15|10929.15|11049.6|10929.6|11046.59|10926.59|10
1626779350000|2021-07-20 11:09:10|11048.83|10928.83|11047.61|10927.61|11049.03|10929.03|11047.61|10927.61|10
1626779360000|2021-07-20 11:09:20|11047.48|10927.48|11047.15|10927.15|11048.52|10928.52|11047.03|10927.03|10
1626779370000|2021-07-20 11:09:30|11047.27|10927.27|11048.68|10928.68|11048.68|10928.68|11047.2|10927.2|10
1626779380000|2021-07-20 11:09:40|11048.38|10928.38|11047.77|10927.77|11048.38|10928.38|11047.72|10927.72|9
1626779390000|2021-07-20 11:09:50|11047.8|10927.8|11046.78|10926.78|11047.8|10927.8|11046.78|10926.78|9
1626779400000|2021-07-20 11:10:00|11046.22|10926.22|11043.66|10923.66|11046.22|10926.22|11043.66|10923.66|9
1626779410000|2021-07-20 11:10:10|11043.63|10923.63|11041.96|10921.96|11043.63|10923.63|11041.89|10921.89|10
1626779420000|2021-07-20 11:10:20|11042.08|10922.08|11041.82|10921.82|11042.99|10922.99|11041.82|10921.82|10
1626779430000|2021-07-20 11:10:30|11041.61|10921.61|11034.98|10914.98|11041.61|10921.61|11034.98|10914.98|9
1626779440000|2021-07-20 11:10:40|11035.02|10915.02|11032|10912|11035.02|10915.02|11032|10912|10
1626779450000|2021-07-20 11:10:50|11032.03|10912.03|11031.92|10911.92|11032.03|10912.03|11030|10910|10
1626779460000|2021-07-20 11:11:00|11032.01|10912.01|11034.53|10914.53|11034.53|10914.53|11031.13|10911.13|10
1626779470000|2021-07-20 11:11:10|11034.71|10914.71|11035.34|10915.34|11035.68|10915.68|11034.63|10914.63|10
1626779480000|2021-07-20 11:11:20|11035.3|10915.3|11037.62|10917.62|11037.62|10917.62|11035.15|10915.15|10
1626779490000|2021-07-20 11:11:30|11037.76|10917.76|11040.79|10920.79|11040.79|10920.79|11037.76|10917.76|10
1626779500000|2021-07-20 11:11:40|11041.5|10921.5|11052.21|10932.21|11052.21|10932.21|11041.5|10921.5|10
1626779510000|2021-07-20 11:11:50|11052.06|10932.06|11052.93|10932.93|11054.4|10934.4|11051.97|10931.97|10
1626779520000|2021-07-20 11:12:00|11053.04|10933.04|11050.07|10930.07|11053.04|10933.04|11050.07|10930.07|10
1626779530000|2021-07-20 11:12:10|11049.34|10929.34|11049.39|10929.39|11049.66|10929.66|11048.75|10928.75|10
1626779540000|2021-07-20 11:12:20|11049.27|10929.27|11048.5|10928.5|11049.27|10929.27|11048.38|10928.38|10
1626779550000|2021-07-20 11:12:30|11047.65|10927.65|11046.67|10926.67|11047.65|10927.65|11046.67|10926.67|10
1626779560000|2021-07-20 11:12:40|11046.52|10926.52|11044.18|10924.18|11046.52|10926.52|11044.18|10924.18|10
1626779570000|2021-07-20 11:12:50|11044.5|10924.5|11042.26|10922.26|11045.64|10925.64|11042.26|10922.26|9
1626779580000|2021-07-20 11:13:00|11041.98|10921.98|11038.63|10918.63|11041.98|10921.98|11038.63|10918.63|10
1626779590000|2021-07-20 11:13:10|11037.9|10917.9|11036.6|10916.6|11038.17|10918.17|11036.6|10916.6|10
1626779600000|2021-07-20 11:13:20|11036.66|10916.66|11034.55|10914.55|11036.66|10916.66|11034.5|10914.5|10
1626779610000|2021-07-20 11:13:30|11034.42|10914.42|11035.68|10915.68|11035.68|10915.68|11034.26|10914.26|9
1626779620000|2021-07-20 11:13:40|11035.66|10915.66|11034.28|10914.28|11035.66|10915.66|11034.13|10914.13|9
1626779630000|2021-07-20 11:13:50|11034.01|10914.01|11033.66|10913.66|11034.01|10914.01|11033|10913|9
1626779640000|2021-07-20 11:14:00|11033.69|10913.69|11030.63|10910.63|11033.69|10913.69|11030.63|10910.63|10
1626779650000|2021-07-20 11:14:10|11028.28|10908.28|11025.36|10905.36|11028.28|10908.28|11025.36|10905.36|9
1626779660000|2021-07-20 11:14:20|11025.3|10905.3|11027.45|10907.45|11027.45|10907.45|11025.3|10905.3|10
1626779670000|2021-07-20 11:14:30|11027.39|10907.39|11026.95|10906.95|11027.45|10907.45|11026.84|10906.84|9
1626779680000|2021-07-20 11:14:40|11027.07|10907.07|11028.19|10908.19|11028.27|10908.27|11027.05|10907.05|10
1626779690000|2021-07-20 11:14:50|11028.2|10908.2|11028.03|10908.03|11029.22|10909.22|11028.03|10908.03|10
1626779700000|2021-07-20 11:15:00|11028.17|10908.17|11032.15|10912.15|11032.15|10912.15|11028.14|10908.14|9
1626779710000|2021-07-20 11:15:10|11032.76|10912.76|11038|10918|11038|10918|11032.76|10912.76|10
1626779720000|2021-07-20 11:15:20|11037.92|10917.92|11034.21|10914.21|11038.44|10918.44|11034.21|10914.21|10
1626779730000|2021-07-20 11:15:30|11034.34|10914.34|11034.2|10914.2|11034.56|10914.56|11033.71|10913.71|10
1626779740000|2021-07-20 11:15:40|11034.3|10914.3|11031.76|10911.76|11034.3|10914.3|11031.76|10911.76|10
1626779750000|2021-07-20 11:15:50|11031.65|10911.65|11028.9|10908.9|11031.65|10911.65|11028.9|10908.9|10
1626779760000|2021-07-20 11:16:00|11028.84|10908.84|11027.54|10907.54|11029.55|10909.55|11027.54|10907.54|10
1626779770000|2021-07-20 11:16:10|11027.36|10907.36|11025.82|10905.82|11027.36|10907.36|11025.82|10905.82|10
1626779780000|2021-07-20 11:16:20|11025.87|10905.87|11026.25|10906.25|11026.25|10906.25|11025.77|10905.77|9
1626779790000|2021-07-20 11:16:30|11025.56|10905.56|11026.24|10906.24|11026.24|10906.24|11025.2|10905.2|9
1626779800000|2021-07-20 11:16:40|11026.06|10906.06|11028.37|10908.37|11028.57|10908.57|11026.06|10906.06|10
1626779810000|2021-07-20 11:16:50|11028.39|10908.39|11026.84|10906.84|11028.39|10908.39|11026.7|10906.7|10
1626779820000|2021-07-20 11:17:00|11026.66|10906.66|11024.68|10904.68|11026.66|10906.66|11024.67|10904.67|8
1626779830000|2021-07-20 11:17:10|11024.6|10904.6|11026.9|10906.9|11026.9|10906.9|11024.6|10904.6|10
1626779840000|2021-07-20 11:17:20|11026.98|10906.98|11029.37|10909.37|11029.37|10909.37|11026.67|10906.67|10
1626779850000|2021-07-20 11:17:30|11029.73|10909.73|11033.25|10913.25|11033.25|10913.25|11029.73|10909.73|10
1626779860000|2021-07-20 11:17:40|11034.03|10914.03|11031.79|10911.79|11034.27|10914.27|11031.06|10911.06|10
1626779870000|2021-07-20 11:17:50|11031.85|10911.85|11032.41|10912.41|11032.41|10912.41|11031.62|10911.62|10
1626779880000|2021-07-20 11:18:00|11032.38|10912.38|11030.19|10910.19|11032.38|10912.38|11030.17|10910.17|9
1626779890000|2021-07-20 11:18:10|11029.92|10909.92|11029.06|10909.06|11030.26|10910.26|11029.06|10909.06|10
1626779900000|2021-07-20 11:18:20|11029.16|10909.16|11026.71|10906.71|11029.21|10909.21|11026.33|10906.33|10
1626779910000|2021-07-20 11:18:30|11026.67|10906.67|11026.24|10906.24|11027.9|10907.9|11026.24|10906.24|10
1626779920000|2021-07-20 11:18:40|11025.85|10905.85|11025.98|10905.98|11025.98|10905.98|11025.05|10905.05|9
1626779930000|2021-07-20 11:18:50|11026.11|10906.11|11027.42|10907.42|11027.69|10907.69|11026.11|10906.11|9
1626779940000|2021-07-20 11:19:00|11027|10907|11029.15|10909.15|11029.15|10909.15|11027|10907|10
1626779950000|2021-07-20 11:19:10|11028.46|10908.46|11028.34|10908.34|11028.46|10908.46|11027.91|10907.91|8
1626779960000|2021-07-20 11:19:20|11028.18|10908.18|11028.9|10908.9|11029.66|10909.66|11027.74|10907.74|8
1626779970000|2021-07-20 11:19:30|11029.06|10909.06|11028.52|10908.52|11029.06|10909.06|11028.26|10908.26|10
1626779980000|2021-07-20 11:19:40|11028.42|10908.42|11029.46|10909.46|11029.68|10909.68|11028.42|10908.42|9
1626779990000|2021-07-20 11:19:50|11028.7|10908.7|11027.87|10907.87|11028.73|10908.73|11027.87|10907.87|10
1626780000000|2021-07-20 11:20:00|11028.09|10908.09|11029.01|10909.01|11029.1|10909.1|11028.02|10908.02|9
1626780010000|2021-07-20 11:20:10|11028.98|10908.98|11028.06|10908.06|11029.17|10909.17|11028.06|10908.06|7
1626780020000|2021-07-20 11:20:20|11027.97|10907.97|11026.95|10906.95|11027.97|10907.97|11026.83|10906.83|10
1626780030000|2021-07-20 11:20:30|11026.54|10906.54|11023.61|10903.61|11026.54|10906.54|11023.31|10903.31|9
1626780040000|2021-07-20 11:20:40|11023.43|10903.43|11021.61|10901.61|11023.69|10903.69|11021.61|10901.61|8
1626780050000|2021-07-20 11:20:50|11021.38|10901.38|11021.98|10901.98|11022.67|10902.67|11021.38|10901.38|10
1626780060000|2021-07-20 11:21:00|11021.85|10901.85|11016.77|10896.77|11021.85|10901.85|11016.76|10896.76|10
1626780070000|2021-07-20 11:21:10|11016.69|10896.69|11015.89|10895.89|11016.76|10896.76|11015.26|10895.26|10
1626780080000|2021-07-20 11:21:20|11015.2|10895.2|11014.14|10894.14|11015.22|10895.22|11014.14|10894.14|10
1626780090000|2021-07-20 11:21:30|11014.61|10894.61|11013.92|10893.92|11014.61|10894.61|11011.95|10891.95|10
1626780100000|2021-07-20 11:21:40|11013.65|10893.65|11013.44|10893.44|11014.85|10894.85|11013.44|10893.44|10
1626780110000|2021-07-20 11:21:50|11013.45|10893.45|11017.04|10897.04|11017.04|10897.04|11013.36|10893.36|10
1626780120000|2021-07-20 11:22:00|11017.1|10897.1|11018.76|10898.76|11018.76|10898.76|11016.37|10896.37|9
1626780130000|2021-07-20 11:22:10|11018.86|10898.86|11019.12|10899.12|11019.51|10899.51|11018.58|10898.58|9
1626780140000|2021-07-20 11:22:20|11019.24|10899.24|11020.03|10900.03|11020.3|10900.3|11019.24|10899.24|10
1626780150000|2021-07-20 11:22:30|11020.17|10900.17|11021.23|10901.23|11021.23|10901.23|11019.73|10899.73|9
1626780160000|2021-07-20 11:22:40|11021.38|10901.38|11021.77|10901.77|11021.77|10901.77|11020.42|10900.42|7
1626780170000|2021-07-20 11:22:50|11021.69|10901.69|11024.78|10904.78|11024.78|10904.78|11021.69|10901.69|8
1626780180000|2021-07-20 11:23:00|11025.06|10905.06|11025.18|10905.18|11025.52|10905.52|11024.05|10904.05|9
1626780190000|2021-07-20 11:23:10|11025.48|10905.48|11028.06|10908.06|11028.06|10908.06|11025.48|10905.48|9
1626780200000|2021-07-20 11:23:20|11029.97|10909.97|11027.63|10907.63|11030.23|10910.23|11027.53|10907.53|10
1626780210000|2021-07-20 11:23:30|11028.44|10908.44|11027.45|10907.45|11028.48|10908.48|11027.45|10907.45|9
1626780220000|2021-07-20 11:23:40|11027.38|10907.38|11024.62|10904.62|11027.44|10907.44|11024.62|10904.62|9
1626780230000|2021-07-20 11:23:50|11024.6|10904.6|11024.4|10904.4|11024.61|10904.61|11024.33|10904.33|10
1626780240000|2021-07-20 11:24:00|11024.46|10904.46|11022.88|10902.88|11024.46|10904.46|11022.88|10902.88|9
1626780250000|2021-07-20 11:24:10|11022.86|10902.86|11021.22|10901.22|11023.13|10903.13|11021.22|10901.22|10
1626780260000|2021-07-20 11:24:20|11021.45|10901.45|11020.9|10900.9|11021.79|10901.79|11020.81|10900.81|10
1626780270000|2021-07-20 11:24:30|11020.93|10900.93|11020.49|10900.49|11021.69|10901.69|11020.49|10900.49|9
1626780280000|2021-07-20 11:24:40|11020.33|10900.33|11019.92|10899.92|11020.33|10900.33|11019.4|10899.4|10
1626780290000|2021-07-20 11:24:50|11019.93|10899.93|11019.01|10899.01|11020.77|10900.77|11019.01|10899.01|9
1626780300000|2021-07-20 11:25:00|11018.96|10898.96|11019.36|10899.36|11019.45|10899.45|11018.89|10898.89|9
1626780310000|2021-07-20 11:25:10|11019.58|10899.58|11021.23|10901.23|11021.23|10901.23|11019.58|10899.58|10
1626780320000|2021-07-20 11:25:20|11021.31|10901.31|11023.37|10903.37|11023.37|10903.37|11021.31|10901.31|10
1626780330000|2021-07-20 11:25:30|11023.36|10903.36|11024.02|10904.02|11024.02|10904.02|11023.33|10903.33|10
1626780340000|2021-07-20 11:25:40|11024.44|10904.44|11023.84|10903.84|11024.83|10904.83|11023.84|10903.84|8
1626780350000|2021-07-20 11:25:50|11024.24|10904.24|11025.34|10905.34|11025.39|10905.39|11024.06|10904.06|10
1626780360000|2021-07-20 11:26:00|11025.55|10905.55|11025.51|10905.51|11026.18|10906.18|11025.46|10905.46|10
1626780370000|2021-07-20 11:26:10|11025.59|10905.59|11025.62|10905.62|11025.96|10905.96|11025.47|10905.47|10
1626780380000|2021-07-20 11:26:20|11025.57|10905.57|11024.8|10904.8|11025.67|10905.67|11024.6|10904.6|9
1626780390000|2021-07-20 11:26:30|11024.81|10904.81|11024.7|10904.7|11024.81|10904.81|11024.65|10904.65|5
1626780400000|2021-07-20 11:26:40|11024.42|10904.42|11024.31|10904.31|11024.53|10904.53|11024.31|10904.31|8
1626780410000|2021-07-20 11:26:50|11024.37|10904.37|11027.77|10907.77|11027.77|10907.77|11024.37|10904.37|10
1626780420000|2021-07-20 11:27:00|11028.18|10908.18|11029.74|10909.74|11029.93|10909.93|11028.18|10908.18|10
1626780430000|2021-07-20 11:27:10|11031.69|10911.69|11035.92|10915.92|11035.92|10915.92|11031.69|10911.69|10
1626780440000|2021-07-20 11:27:20|11036.12|10916.12|11037.42|10917.42|11037.42|10917.42|11036.12|10916.12|10
1626780450000|2021-07-20 11:27:30|11037.71|10917.71|11037.69|10917.69|11037.98|10917.98|11036.92|10916.92|10
1626780460000|2021-07-20 11:27:40|11038.18|10918.18|11038.54|10918.54|11039.11|10919.11|11037.76|10917.76|10
1626780470000|2021-07-20 11:27:50|11038.55|10918.55|11036.55|10916.55|11039.36|10919.36|11036.55|10916.55|10
1626780480000|2021-07-20 11:28:00|11036.16|10916.16|11034.65|10914.65|11036.16|10916.16|11034.65|10914.65|8
1626780490000|2021-07-20 11:28:10|11035.51|10915.51|11032.93|10912.93|11035.51|10915.51|11032.93|10912.93|10
1626780500000|2021-07-20 11:28:20|11032.85|10912.85|11032.18|10912.18|11032.85|10912.85|11031.92|10911.92|9
1626780510000|2021-07-20 11:28:30|11031.7|10911.7|11029.04|10909.04|11031.7|10911.7|11029.04|10909.04|9
1626780520000|2021-07-20 11:28:40|11028.59|10908.59|11025.32|10905.32|11028.59|10908.59|11025.32|10905.32|9
1626780530000|2021-07-20 11:28:50|11024.61|10904.61|11021.68|10901.68|11024.61|10904.61|11021.68|10901.68|10
1626780540000|2021-07-20 11:29:00|11021.67|10901.67|11016.31|10896.31|11021.67|10901.67|11016.31|10896.31|10
1626780550000|2021-07-20 11:29:10|11015.54|10895.54|11011.9|10891.9|11015.54|10895.54|11011.9|10891.9|10
1626780560000|2021-07-20 11:29:20|11012.32|10892.32|11014.39|10894.39|11015.19|10895.19|11012.32|10892.32|10
1626780570000|2021-07-20 11:29:30|11013.83|10893.83|11011.86|10891.86|11014|10894|11011.86|10891.86|10
1626780580000|2021-07-20 11:29:40|11011.73|10891.73|11004.52|10884.52|11011.73|10891.73|11004.52|10884.52|10
1626780590000|2021-07-20 11:29:50|11003.44|10883.44|10997.45|10877.45|11003.44|10883.44|10997.45|10877.45|10
1626780600000|2021-07-20 11:30:00|10998.18|10878.18|10999.79|10879.79|11000.31|10880.31|10998.13|10878.13|10
1626780610000|2021-07-20 11:30:10|10998.97|10878.97|11000.4|10880.4|11000.64|10880.64|10998.68|10878.68|10
1626780620000|2021-07-20 11:30:20|11001.25|10881.25|11011.04|10891.04|11011.1|10891.1|11001.25|10881.25|9
1626780630000|2021-07-20 11:30:30|11010.71|10890.71|11011.21|10891.21|11011.46|10891.46|11010.18|10890.18|10
1626780640000|2021-07-20 11:30:40|11012.58|10892.58|11016.26|10896.26|11016.26|10896.26|11012.29|10892.29|10
1626780650000|2021-07-20 11:30:50|11016.68|10896.68|11017.01|10897.01|11017.01|10897.01|11016.14|10896.14|10
1626780660000|2021-07-20 11:31:00|11017.1|10897.1|11017.15|10897.15|11017.23|10897.23|11016.45|10896.45|10
1626780670000|2021-07-20 11:31:10|11017.49|10897.49|11020.57|10900.57|11021.26|10901.26|11017.49|10897.49|10
1626780680000|2021-07-20 11:31:20|11021.44|10901.44|11023.56|10903.56|11023.56|10903.56|11021.44|10901.44|8
1626780690000|2021-07-20 11:31:30|11023.55|10903.55|11024.68|10904.68|11024.68|10904.68|11023.1|10903.1|10
1626780700000|2021-07-20 11:31:40|11024.77|10904.77|11027.36|10907.36|11027.36|10907.36|11024.77|10904.77|9
1626780710000|2021-07-20 11:31:50|11027.2|10907.2|11027.47|10907.47|11027.64|10907.64|11027.2|10907.2|9
1626780720000|2021-07-20 11:32:00|11027.29|10907.29|11029.25|10909.25|11029.25|10909.25|11027.29|10907.29|9
1626780730000|2021-07-20 11:32:10|11029.5|10909.5|11029.4|10909.4|11029.96|10909.96|11029.07|10909.07|10
1626780740000|2021-07-20 11:32:20|11029.35|10909.35|11027.73|10907.73|11029.45|10909.45|11027.54|10907.54|10
1626780750000|2021-07-20 11:32:30|11027.86|10907.86|11028.57|10908.57|11029.43|10909.43|11026.84|10906.84|10
1626780760000|2021-07-20 11:32:40|11028.24|10908.24|11029.56|10909.56|11029.56|10909.56|11028.24|10908.24|9
1626780770000|2021-07-20 11:32:50|11029.95|10909.95|11031.07|10911.07|11031.35|10911.35|11029.87|10909.87|9
1626780780000|2021-07-20 11:33:00|11029.83|10909.83|11028.88|10908.88|11029.83|10909.83|11028.12|10908.12|10
1626780790000|2021-07-20 11:33:10|11028.92|10908.92|11027.27|10907.27|11028.93|10908.93|11027.27|10907.27|10
1626780800000|2021-07-20 11:33:20|11027.07|10907.07|11028.7|10908.7|11029.4|10909.4|11027.07|10907.07|9
1626780810000|2021-07-20 11:33:30|11028.79|10908.79|11027.52|10907.52|11028.79|10908.79|11027.52|10907.52|10
1626780820000|2021-07-20 11:33:40|11027.73|10907.73|11025.52|10905.52|11027.73|10907.73|11025.29|10905.29|9
1626780830000|2021-07-20 11:33:50|11026.75|10906.75|11026.35|10906.35|11026.75|10906.75|11026|10906|8
1626780840000|2021-07-20 11:34:00|11026.37|10906.37|11027.85|10907.85|11027.85|10907.85|11026.37|10906.37|9
1626780850000|2021-07-20 11:34:10|11028.32|10908.32|11032.19|10912.19|11032.19|10912.19|11028.32|10908.32|10
1626780860000|2021-07-20 11:34:20|11032.12|10912.12|11033.5|10913.5|11034.07|10914.07|11032.12|10912.12|10
1626780870000|2021-07-20 11:34:30|11033.46|10913.46|11035.52|10915.52|11035.52|10915.52|11033.27|10913.27|10
1626780880000|2021-07-20 11:34:40|11035.38|10915.38|11035.94|10915.94|11035.94|10915.94|11034.66|10914.66|9
1626780890000|2021-07-20 11:34:50|11035.92|10915.92|11036.36|10916.36|11036.44|10916.44|11035.61|10915.61|10
1626780900000|2021-07-20 11:35:00|11036.57|10916.57|11039.43|10919.43|11039.43|10919.43|11036.57|10916.57|10
1626780910000|2021-07-20 11:35:10|11040.04|10920.04|11047.18|10927.18|11047.19|10927.19|11040.04|10920.04|10
1626780920000|2021-07-20 11:35:20|11049.15|10929.15|11051.01|10931.01|11051.01|10931.01|11049.15|10929.15|10
1626780930000|2021-07-20 11:35:30|11051.28|10931.28|11060.35|10940.35|11060.35|10940.35|11051.28|10931.28|10
1626780940000|2021-07-20 11:35:40|11060.78|10940.78|11065.95|10945.95|11066.45|10946.45|11060.6|10940.6|10
1626780950000|2021-07-20 11:35:50|11065.21|10945.21|11067.92|10947.92|11067.92|10947.92|11065.14|10945.14|10
1626780960000|2021-07-20 11:36:00|11068.38|10948.38|11065.75|10945.75|11068.57|10948.57|11065.75|10945.75|10
1626780970000|2021-07-20 11:36:10|11065.61|10945.61|11063.31|10943.31|11065.61|10945.61|11063.31|10943.31|10
1626780980000|2021-07-20 11:36:20|11063.37|10943.37|11063.39|10943.39|11063.89|10943.89|11063.18|10943.18|10
1626780990000|2021-07-20 11:36:30|11063.59|10943.59|11064.96|10944.96|11065.11|10945.11|11063.59|10943.59|10
1626781000000|2021-07-20 11:36:40|11064.83|10944.83|11066.87|10946.87|11067.19|10947.19|11064.83|10944.83|10
1626781010000|2021-07-20 11:36:50|11067.79|10947.79|11070.99|10950.99|11070.99|10950.99|11067.79|10947.79|10
1626781020000|2021-07-20 11:37:00|11071.13|10951.13|11075.87|10955.87|11075.87|10955.87|11070.63|10950.63|10
1626781030000|2021-07-20 11:37:10|11075.74|10955.74|11077.49|10957.49|11078.3|10958.3|11075.74|10955.74|9
1626781040000|2021-07-20 11:37:20|11076.29|10956.29|11076.31|10956.31|11077.1|10957.1|11076.04|10956.04|9
1626781050000|2021-07-20 11:37:30|11075.86|10955.86|11074.91|10954.91|11076.44|10956.44|11074.91|10954.91|10
1626781060000|2021-07-20 11:37:40|11074.28|10954.28|11073.33|10953.33|11074.4|10954.4|11073.33|10953.33|10
1626781070000|2021-07-20 11:37:50|11073.01|10953.01|11074.2|10954.2|11074.2|10954.2|11073.01|10953.01|10
1626781080000|2021-07-20 11:38:00|11074.34|10954.34|11074.42|10954.42|11075.19|10955.19|11074.34|10954.34|10
1626781090000|2021-07-20 11:38:10|11074.31|10954.31|11076.1|10956.1|11076.31|10956.31|11074.31|10954.31|10
1626781100000|2021-07-20 11:38:20|11076.06|10956.06|11076.19|10956.19|11076.35|10956.35|11075.87|10955.87|9
1626781110000|2021-07-20 11:38:30|11076.03|10956.03|11076.27|10956.27|11076.43|10956.43|11075.88|10955.88|8
1626781120000|2021-07-20 11:38:40|11076.36|10956.36|11077.66|10957.66|11077.67|10957.67|11076.36|10956.36|10
1626781130000|2021-07-20 11:38:50|11077.5|10957.5|11075.58|10955.58|11077.59|10957.59|11075.58|10955.58|10
1626781140000|2021-07-20 11:39:00|11075.61|10955.61|11076.93|10956.93|11076.99|10956.99|11075.57|10955.57|10
1626781150000|2021-07-20 11:39:10|11076.8|10956.8|11081.39|10961.39|11081.39|10961.39|11076.8|10956.8|10
1626781160000|2021-07-20 11:39:20|11081.64|10961.64|11082.81|10962.81|11082.94|10962.94|11081.64|10961.64|9
1626781170000|2021-07-20 11:39:30|11082.86|10962.86|11086.1|10966.1|11086.6|10966.6|11082.86|10962.86|10
1626781180000|2021-07-20 11:39:40|11086.8|10966.8|11089.14|10969.14|11089.14|10969.14|11086.8|10966.8|10
1626781190000|2021-07-20 11:39:50|11090.34|10970.34|11094.03|10974.03|11094.03|10974.03|11090.12|10970.12|10
1626781200000|2021-07-20 11:40:00|11093.8|10973.8|11090.94|10970.94|11093.8|10973.8|11090.89|10970.89|9
1626781210000|2021-07-20 11:40:10|11090.93|10970.93|11091.5|10971.5|11091.54|10971.54|11089.98|10969.98|10
1626781220000|2021-07-20 11:40:20|11092.01|10972.01|11092.72|10972.72|11092.81|10972.81|11091.39|10971.39|10
1626781230000|2021-07-20 11:40:30|11092.67|10972.67|11092.34|10972.34|11092.67|10972.67|11091.31|10971.31|9
1626781240000|2021-07-20 11:40:40|11092.17|10972.17|11094.03|10974.03|11094.03|10974.03|11091.76|10971.76|10
1626781250000|2021-07-20 11:40:50|11093.88|10973.88|11096.47|10976.47|11096.47|10976.47|11093.88|10973.88|10
1626781260000|2021-07-20 11:41:00|11097.14|10977.14|11101.09|10981.09|11101.49|10981.49|11097.14|10977.14|10
1626781270000|2021-07-20 11:41:10|11101.61|10981.61|11101.67|10981.67|11102.35|10982.35|11101.61|10981.61|9
1626781280000|2021-07-20 11:41:20|11101.62|10981.62|11101.07|10981.07|11102.21|10982.21|11101.06|10981.06|10
1626781290000|2021-07-20 11:41:30|11101.05|10981.05|11099.07|10979.07|11101.05|10981.05|11098.63|10978.63|10
1626781300000|2021-07-20 11:41:40|11099.28|10979.28|11099.51|10979.51|11100.29|10980.29|11098.71|10978.71|9
1626781310000|2021-07-20 11:41:50|11099.1|10979.1|11100.1|10980.1|11101.12|10981.12|11098.97|10978.97|10
1626781320000|2021-07-20 11:42:00|11100.27|10980.27|11099.67|10979.67|11100.33|10980.33|11099.67|10979.67|10
1626781330000|2021-07-20 11:42:10|11098.71|10978.71|11096.64|10976.64|11098.71|10978.71|11096.64|10976.64|10
1626781340000|2021-07-20 11:42:20|11096.86|10976.86|11097.89|10977.89|11098.25|10978.25|11096.86|10976.86|10
1626781350000|2021-07-20 11:42:30|11097.97|10977.97|11098|10978|11098.46|10978.46|11097.97|10977.97|10
1626781360000|2021-07-20 11:42:40|11097.96|10977.96|11097.81|10977.81|11098.05|10978.05|11097.77|10977.77|8
1626781370000|2021-07-20 11:42:50|11098.02|10978.02|11097.24|10977.24|11098.12|10978.12|11097.1|10977.1|9
1626781380000|2021-07-20 11:43:00|11096.94|10976.94|11094.74|10974.74|11097.14|10977.14|11094.74|10974.74|10
1626781390000|2021-07-20 11:43:10|11094.36|10974.36|11091|10971|11094.36|10974.36|11090.98|10970.98|9
1626781400000|2021-07-20 11:43:20|11091.01|10971.01|11086.89|10966.89|11091.01|10971.01|11086.89|10966.89|9
1626781410000|2021-07-20 11:43:30|11087.1|10967.1|11083.77|10963.77|11087.1|10967.1|11083.77|10963.77|10
1626781420000|2021-07-20 11:43:40|11083.56|10963.56|11080.29|10960.29|11083.56|10963.56|11080.29|10960.29|10
1626781430000|2021-07-20 11:43:50|11080.16|10960.16|11081.37|10961.37|11081.37|10961.37|11079.99|10959.99|10
1626781440000|2021-07-20 11:44:00|11081.54|10961.54|11079.13|10959.13|11081.54|10961.54|11079.13|10959.13|10
1626781450000|2021-07-20 11:44:10|11078.85|10958.85|11076.86|10956.86|11078.85|10958.85|11076.76|10956.76|10
1626781460000|2021-07-20 11:44:20|11076.97|10956.97|11077.64|10957.64|11077.87|10957.87|11076.89|10956.89|10
1626781470000|2021-07-20 11:44:30|11076.93|10956.93|11076.16|10956.16|11077.05|10957.05|11076.14|10956.14|9
1626781480000|2021-07-20 11:44:40|11076.64|10956.64|11078.29|10958.29|11078.29|10958.29|11076.52|10956.52|10
1626781490000|2021-07-20 11:44:50|11078.43|10958.43|11078.78|10958.78|11080.02|10960.02|11078.43|10958.43|10
1626781500000|2021-07-20 11:45:00|11079.17|10959.17|11081.41|10961.41|11081.41|10961.41|11079.17|10959.17|10
1626781510000|2021-07-20 11:45:10|11081.22|10961.22|11081.65|10961.65|11081.68|10961.68|11080.46|10960.46|10
1626781520000|2021-07-20 11:45:20|11081.66|10961.66|11080.48|10960.48|11081.66|10961.66|11080.48|10960.48|9
1626781530000|2021-07-20 11:45:30|11080.36|10960.36|11079.08|10959.08|11080.36|10960.36|11079.08|10959.08|10
1626781540000|2021-07-20 11:45:40|11078.79|10958.79|11074.55|10954.55|11078.79|10958.79|11074.55|10954.55|10
1626781550000|2021-07-20 11:45:50|11074.27|10954.27|11070.8|10950.8|11074.27|10954.27|11070.8|10950.8|10
1626781560000|2021-07-20 11:46:00|11070.3|10950.3|11066.28|10946.28|11070.59|10950.59|11066.28|10946.28|10
1626781570000|2021-07-20 11:46:10|11066.29|10946.29|11063.91|10943.91|11066.29|10946.29|11063.91|10943.91|10
1626781580000|2021-07-20 11:46:20|11062.99|10942.99|11061.77|10941.77|11063.5|10943.5|11061.41|10941.41|10
1626781590000|2021-07-20 11:46:30|11061.87|10941.87|11062.4|10942.4|11063.4|10943.4|11061.87|10941.87|10
1626781600000|2021-07-20 11:46:40|11062.49|10942.49|11061.4|10941.4|11062.49|10942.49|11061.39|10941.39|9
1626781610000|2021-07-20 11:46:50|11061.63|10941.63|11061.35|10941.35|11061.89|10941.89|11060.91|10940.91|10
1626781620000|2021-07-20 11:47:00|11060.35|10940.35|11062.06|10942.06|11062.06|10942.06|11060.35|10940.35|10
1626781630000|2021-07-20 11:47:10|11062.05|10942.05|11062.91|10942.91|11062.93|10942.93|11062.05|10942.05|10
1626781640000|2021-07-20 11:47:20|11062.8|10942.8|11064.53|10944.53|11064.53|10944.53|11062.54|10942.54|10
1626781650000|2021-07-20 11:47:30|11064.86|10944.86|11069.63|10949.63|11069.63|10949.63|11064.86|10944.86|10
1626781660000|2021-07-20 11:47:40|11069.91|10949.91|11072.36|10952.36|11072.36|10952.36|11069.91|10949.91|10
1626781670000|2021-07-20 11:47:50|11072.9|10952.9|11075.75|10955.75|11075.75|10955.75|11072.9|10952.9|9
1626781680000|2021-07-20 11:48:00|11075.77|10955.77|11078.53|10958.53|11078.75|10958.75|11075.12|10955.12|10
1626781690000|2021-07-20 11:48:10|11077.98|10957.98|11074.24|10954.24|11078.22|10958.22|11074.24|10954.24|10
1626781700000|2021-07-20 11:48:20|11074.13|10954.13|11074.35|10954.35|11074.38|10954.38|11073.24|10953.24|10
1626781710000|2021-07-20 11:48:30|11074.24|10954.24|11072.72|10952.72|11074.24|10954.24|11072.72|10952.72|10
1626781720000|2021-07-20 11:48:40|11072.36|10952.36|11066.46|10946.46|11072.36|10952.36|11066.46|10946.46|10
1626781730000|2021-07-20 11:48:50|11066.29|10946.29|11063.13|10943.13|11066.29|10946.29|11063.08|10943.08|10
1626781740000|2021-07-20 11:49:00|11063.04|10943.04|11062.72|10942.72|11063.04|10943.04|11062.05|10942.05|10
1626781750000|2021-07-20 11:49:10|11062.85|10942.85|11061.53|10941.53|11063.67|10943.67|11061.53|10941.53|10
1626781760000|2021-07-20 11:49:20|11060.48|10940.48|11055.99|10935.99|11060.48|10940.48|11055.99|10935.99|10
1626781770000|2021-07-20 11:49:30|11055.74|10935.74|11055.63|10935.63|11055.88|10935.88|11055.12|10935.12|10
1626781780000|2021-07-20 11:49:40|11055.41|10935.41|11054.78|10934.78|11055.41|10935.41|11054.58|10934.58|9
1626781790000|2021-07-20 11:49:50|11054.25|10934.25|11056.18|10936.18|11056.18|10936.18|11054.08|10934.08|10
1626781800000|2021-07-20 11:50:00|11056.4|10936.4|11060.2|10940.2|11060.2|10940.2|11056.38|10936.38|10
1626781810000|2021-07-20 11:50:10|11061.49|10941.49|11064.91|10944.91|11065.06|10945.06|11061.49|10941.49|10
1626781820000|2021-07-20 11:50:20|11065.48|10945.48|11065.51|10945.51|11066.35|10946.35|11065.46|10945.46|9
1626781830000|2021-07-20 11:50:30|11065.72|10945.72|11066.16|10946.16|11066.37|10946.37|11065.72|10945.72|9
1626781840000|2021-07-20 11:50:40|11066.63|10946.63|11069.31|10949.31|11069.32|10949.32|11066.63|10946.63|10
1626781850000|2021-07-20 11:50:50|11069.23|10949.23|11068.82|10948.82|11069.36|10949.36|11068.82|10948.82|9
1626781860000|2021-07-20 11:51:00|11067.58|10947.58|11069.67|10949.67|11069.67|10949.67|11067.47|10947.47|10
1626781870000|2021-07-20 11:51:10|11069.78|10949.78|11069.16|10949.16|11070.13|10950.13|11069|10949|10
1626781880000|2021-07-20 11:51:20|11069.21|10949.21|11069.3|10949.3|11070.15|10950.15|11068.9|10948.9|10
1626781890000|2021-07-20 11:51:30|11069.45|10949.45|11071.95|10951.95|11071.95|10951.95|11069.45|10949.45|10
1626781900000|2021-07-20 11:51:40|11072.14|10952.14|11072.75|10952.75|11072.79|10952.79|11072.05|10952.05|10
1626781910000|2021-07-20 11:51:50|11073.51|10953.51|11074.81|10954.81|11074.81|10954.81|11073.34|10953.34|9
1626781920000|2021-07-20 11:52:00|11075.21|10955.21|11076.05|10956.05|11076.38|10956.38|11075.21|10955.21|10
1626781930000|2021-07-20 11:52:10|11075.88|10955.88|11077.69|10957.69|11077.69|10957.69|11075.64|10955.64|10
1626781940000|2021-07-20 11:52:20|11077.73|10957.73|11078.8|10958.8|11079.1|10959.1|11077.66|10957.66|10
1626781950000|2021-07-20 11:52:30|11078.82|10958.82|11078.31|10958.31|11078.89|10958.89|11077.92|10957.92|10
1626781960000|2021-07-20 11:52:40|11078.29|10958.29|11080.25|10960.25|11080.41|10960.41|11078.29|10958.29|10
1626781970000|2021-07-20 11:52:50|11080.5|10960.5|11083|10963|11083|10963|11080.41|10960.41|10
1626781980000|2021-07-20 11:53:00|11083.1|10963.1|11085.58|10965.58|11085.58|10965.58|11082.89|10962.89|10
1626781990000|2021-07-20 11:53:10|11085.67|10965.67|11087.13|10967.13|11087.13|10967.13|11085.66|10965.66|7
1626782000000|2021-07-20 11:53:20|11087.24|10967.24|11086.18|10966.18|11087.24|10967.24|11086.16|10966.16|10
1626782010000|2021-07-20 11:53:30|11086.39|10966.39|11089.28|10969.28|11089.28|10969.28|11086.39|10966.39|9
1626782020000|2021-07-20 11:53:40|11089.56|10969.56|11094.1|10974.1|11094.1|10974.1|11089.56|10969.56|10
1626782030000|2021-07-20 11:53:50|11094.61|10974.61|11095.31|10975.31|11095.64|10975.64|11094.61|10974.61|9
1626782040000|2021-07-20 11:54:00|11095.55|10975.55|11095.68|10975.68|11095.68|10975.68|11094.85|10974.85|10
1626782050000|2021-07-20 11:54:10|11096.15|10976.15|11097.41|10977.41|11097.41|10977.41|11096.14|10976.14|8
1626782060000|2021-07-20 11:54:20|11097.31|10977.31|11097.26|10977.26|11097.75|10977.75|11096.8|10976.8|9
1626782070000|2021-07-20 11:54:30|11096.6|10976.6|11095.15|10975.15|11096.6|10976.6|11094.68|10974.68|10
1626782080000|2021-07-20 11:54:40|11095.21|10975.21|11098.5|10978.5|11098.5|10978.5|11094.74|10974.74|10
1626782090000|2021-07-20 11:54:50|11097.97|10977.97|11102|10982|11102|10982|11097.9|10977.9|10
1626782100000|2021-07-20 11:55:00|11102.03|10982.03|11103.01|10983.01|11103.39|10983.39|11102|10982|10
1626782110000|2021-07-20 11:55:10|11102.18|10982.18|11101.04|10981.04|11102.18|10982.18|11101.04|10981.04|10
1626782120000|2021-07-20 11:55:20|11100.43|10980.43|11099.86|10979.86|11100.43|10980.43|11099.82|10979.82|10
1626782130000|2021-07-20 11:55:30|11099.43|10979.43|11097.49|10977.49|11099.43|10979.43|11097.44|10977.44|10
1626782140000|2021-07-20 11:55:40|11097.26|10977.26|11097.81|10977.81|11098.27|10978.27|11096.93|10976.93|9
1626782150000|2021-07-20 11:55:50|11097.93|10977.93|11098.34|10978.34|11099.14|10979.14|11097.93|10977.93|10
1626782160000|2021-07-20 11:56:00|11098.22|10978.22|11097.19|10977.19|11098.28|10978.28|11097.08|10977.08|9
1626782170000|2021-07-20 11:56:10|11097.45|10977.45|11096.16|10976.16|11097.48|10977.48|11096.16|10976.16|10
1626782180000|2021-07-20 11:56:20|11095.16|10975.16|11093.15|10973.15|11095.16|10975.16|11092.58|10972.58|10
1626782190000|2021-07-20 11:56:30|11092.68|10972.68|11091.87|10971.87|11093.31|10973.31|11091.87|10971.87|9
1626782200000|2021-07-20 11:56:40|11091.99|10971.99|11089.97|10969.97|11092.14|10972.14|11089.97|10969.97|10
1626782210000|2021-07-20 11:56:50|11090.81|10970.81|11090.67|10970.67|11090.81|10970.81|11090.07|10970.07|10
1626782220000|2021-07-20 11:57:00|11090.94|10970.94|11089.82|10969.82|11090.94|10970.94|11089.49|10969.49|9
1626782230000|2021-07-20 11:57:10|11089.63|10969.63|11089.31|10969.31|11089.76|10969.76|11089.31|10969.31|10
1626782240000|2021-07-20 11:57:20|11089.63|10969.63|11090.6|10970.6|11090.64|10970.64|11089.63|10969.63|8
1626782250000|2021-07-20 11:57:30|11090.83|10970.83|11090.68|10970.68|11091|10971|11090.21|10970.21|9
1626782260000|2021-07-20 11:57:40|11090.7|10970.7|11093.55|10973.55|11093.55|10973.55|11090.57|10970.57|9
1626782270000|2021-07-20 11:57:50|11094.26|10974.26|11093.2|10973.2|11094.26|10974.26|11092.93|10972.93|9
1626782280000|2021-07-20 11:58:00|11093.13|10973.13|11096.07|10976.07|11096.07|10976.07|11093.13|10973.13|10
1626782290000|2021-07-20 11:58:10|11096.55|10976.55|11096.79|10976.79|11097.49|10977.49|11096.12|10976.12|9
1626782300000|2021-07-20 11:58:20|11096.81|10976.81|11097.64|10977.64|11098.31|10978.31|11096.7|10976.7|10
1626782310000|2021-07-20 11:58:30|11098.51|10978.51|11098.89|10978.89|11099.55|10979.55|11098.51|10978.51|10
1626782320000|2021-07-20 11:58:40|11098.86|10978.86|11098.15|10978.15|11099.1|10979.1|11098.15|10978.15|9
1626782330000|2021-07-20 11:58:50|11098.07|10978.07|11097.55|10977.55|11098.54|10978.54|11097.55|10977.55|10
1626782340000|2021-07-20 11:59:00|11097.56|10977.56|11097.57|10977.57|11098.46|10978.46|11097.56|10977.56|10
1626782350000|2021-07-20 11:59:10|11097.54|10977.54|11096.24|10976.24|11097.54|10977.54|11096.14|10976.14|9
1626782360000|2021-07-20 11:59:20|11096.03|10976.03|11094.31|10974.31|11096.03|10976.03|11094.31|10974.31|10
1626782370000|2021-07-20 11:59:30|11094.27|10974.27|11091.42|10971.42|11094.27|10974.27|11091.42|10971.42|10
1626782380000|2021-07-20 11:59:40|11091.4|10971.4|11089.36|10969.36|11091.4|10971.4|11089.36|10969.36|10
1626782390000|2021-07-20 11:59:50|11089.24|10969.24|11089.37|10969.37|11089.37|10969.37|11088.86|10968.86|6
1626782400000|2021-07-20 12:00:00|11089.46|10969.46|11092.36|10972.36|11092.57|10972.57|11089.46|10969.46|10
1626782410000|2021-07-20 12:00:10|11092.61|10972.61|11091.67|10971.67|11092.61|10972.61|11091.5|10971.5|10
1626782420000|2021-07-20 12:00:20|11092.04|10972.04|11096.75|10976.75|11096.75|10976.75|11092.04|10972.04|10
1626782430000|2021-07-20 12:00:30|11097.37|10977.37|11103.37|10983.37|11103.37|10983.37|11097.37|10977.37|10
1626782440000|2021-07-20 12:00:40|11103.97|10983.97|11104.15|10984.15|11104.15|10984.15|11102.98|10982.98|10
1626782450000|2021-07-20 12:00:50|11104.6|10984.6|11100.74|10980.74|11104.6|10984.6|11100.74|10980.74|10
1626782460000|2021-07-20 12:01:00|11100.38|10980.38|11098.61|10978.61|11100.45|10980.45|11098.61|10978.61|10
1626782470000|2021-07-20 12:01:10|11098.02|10978.02|11099.19|10979.19|11099.23|10979.23|11098.02|10978.02|10
1626782480000|2021-07-20 12:01:20|11099.53|10979.53|11101.25|10981.25|11101.99|10981.99|11099.53|10979.53|10
1626782490000|2021-07-20 12:01:30|11100.99|10980.99|11103.41|10983.41|11103.83|10983.83|11100.99|10980.99|10
1626782500000|2021-07-20 12:01:40|11103.25|10983.25|11103.01|10983.01|11103.5|10983.5|11103|10983|9
1626782510000|2021-07-20 12:01:50|11102.47|10982.47|11100.14|10980.14|11102.47|10982.47|11099.87|10979.87|10
1626782520000|2021-07-20 12:02:00|11100.03|10980.03|11096.3|10976.3|11100.03|10980.03|11096.07|10976.07|10
1626782530000|2021-07-20 12:02:10|11096.23|10976.23|11094.85|10974.85|11096.23|10976.23|11094.85|10974.85|10
1626782540000|2021-07-20 12:02:20|11094.62|10974.62|11089.32|10969.32|11094.62|10974.62|11089.32|10969.32|10
1626782550000|2021-07-20 12:02:30|11089.19|10969.19|11088.42|10968.42|11089.19|10969.19|11087.61|10967.61|10
1626782560000|2021-07-20 12:02:40|11088.57|10968.57|11086.98|10966.98|11088.57|10968.57|11086.98|10966.98|10
1626782570000|2021-07-20 12:02:50|11087.26|10967.26|11088.21|10968.21|11088.66|10968.66|11087.26|10967.26|10
1626782580000|2021-07-20 12:03:00|11088.22|10968.22|11086.81|10966.81|11088.32|10968.32|11086.81|10966.81|9
1626782590000|2021-07-20 12:03:10|11086.57|10966.57|11083.47|10963.47|11086.57|10966.57|11083.47|10963.47|10
1626782600000|2021-07-20 12:03:20|11082.97|10962.97|11079.26|10959.26|11082.97|10962.97|11079.26|10959.26|10
1626782610000|2021-07-20 12:03:30|11080.01|10960.01|11081.74|10961.74|11081.74|10961.74|11079.62|10959.62|9
1626782620000|2021-07-20 12:03:40|11082.02|10962.02|11085.02|10965.02|11085.02|10965.02|11081.99|10961.99|10
1626782630000|2021-07-20 12:03:50|11084.93|10964.93|11086.29|10966.29|11086.29|10966.29|11084.93|10964.93|10
1626782640000|2021-07-20 12:04:00|11086.36|10966.36|11088.8|10968.8|11088.8|10968.8|11086.36|10966.36|10
1626782650000|2021-07-20 12:04:10|11088.88|10968.88|11088.84|10968.84|11089.44|10969.44|11088.84|10968.84|9
1626782660000|2021-07-20 12:04:20|11089.03|10969.03|11089.08|10969.08|11089.26|10969.26|11088.95|10968.95|10
1626782670000|2021-07-20 12:04:30|11089.16|10969.16|11090.55|10970.55|11090.55|10970.55|11089.16|10969.16|9
1626782680000|2021-07-20 12:04:40|11090.76|10970.76|11090.52|10970.52|11091.16|10971.16|11090.51|10970.51|10
1626782690000|2021-07-20 12:04:50|11090.51|10970.51|11090.88|10970.88|11091.16|10971.16|11090.33|10970.33|10
1626782700000|2021-07-20 12:05:00|11090.93|10970.93|11089.81|10969.81|11090.93|10970.93|11089.44|10969.44|9
1626782710000|2021-07-20 12:05:10|11089.89|10969.89|11093.05|10973.05|11093.05|10973.05|11089.89|10969.89|10
1626782720000|2021-07-20 12:05:20|11093.45|10973.45|11096.91|10976.91|11096.91|10976.91|11092.54|10972.54|10
1626782730000|2021-07-20 12:05:30|11096.81|10976.81|11100.19|10980.19|11100.19|10980.19|11096.81|10976.81|10
1626782740000|2021-07-20 12:05:40|11100.73|10980.73|11104.02|10984.02|11104.02|10984.02|11100.49|10980.49|10
1626782750000|2021-07-20 12:05:50|11105.16|10985.16|11105|10985|11105.55|10985.55|11105|10985|10
1626782760000|2021-07-20 12:06:00|11104.78|10984.78|11103.98|10983.98|11104.78|10984.78|11103.98|10983.98|10
1626782770000|2021-07-20 12:06:10|11104.18|10984.18|11103.18|10983.18|11104.93|10984.93|11103.14|10983.14|10
1626782780000|2021-07-20 12:06:20|11103.28|10983.28|11106.95|10986.95|11106.95|10986.95|11103.28|10983.28|10
1626782790000|2021-07-20 12:06:30|11106.98|10986.98|11107.35|10987.35|11107.39|10987.39|11106.9|10986.9|10
1626782800000|2021-07-20 12:06:40|11107.61|10987.61|11107.88|10987.88|11108.54|10988.54|11107.61|10987.61|9
1626782810000|2021-07-20 12:06:50|11108.69|10988.69|11109.57|10989.57|11110.32|10990.32|11108.69|10988.69|10
1626782820000|2021-07-20 12:07:00|11109.66|10989.66|11110.36|10990.36|11110.86|10990.86|11109.6|10989.6|9
1626782830000|2021-07-20 12:07:10|11110.35|10990.35|11112.75|10992.75|11112.75|10992.75|11110.35|10990.35|10
1626782840000|2021-07-20 12:07:20|11112.94|10992.94|11114.6|10994.6|11115.22|10995.22|11112.94|10992.94|10
1626782850000|2021-07-20 12:07:30|11114.34|10994.34|11113.11|10993.11|11114.53|10994.53|11113.11|10993.11|10
1626782860000|2021-07-20 12:07:40|11113.16|10993.16|11116.29|10996.29|11116.29|10996.29|11113.16|10993.16|10
1626782870000|2021-07-20 12:07:50|11116.5|10996.5|11119.33|10999.33|11119.42|10999.42|11116.38|10996.38|9
1626782880000|2021-07-20 12:08:00|11119.31|10999.31|11118.3|10998.3|11119.31|10999.31|11118.3|10998.3|8
1626782890000|2021-07-20 12:08:10|11118.29|10998.29|11118.59|10998.59|11118.88|10998.88|11118.07|10998.07|10
1626782900000|2021-07-20 12:08:20|11118.23|10998.23|11115.91|10995.91|11118.23|10998.23|11115.91|10995.91|10
1626782910000|2021-07-20 12:08:30|11115.74|10995.74|11115.61|10995.61|11115.74|10995.74|11114.53|10994.53|10
1626782920000|2021-07-20 12:08:40|11115.62|10995.62|11118.09|10998.09|11118.09|10998.09|11115.5|10995.5|10
1626782930000|2021-07-20 12:08:50|11117.9|10997.9|11120.06|11000.06|11120.06|11000.06|11117.9|10997.9|10
1626782940000|2021-07-20 12:09:00|11120.33|11000.33|11128.51|11008.51|11128.51|11008.51|11120.33|11000.33|10
1626782950000|2021-07-20 12:09:10|11128.44|11008.44|11134.54|11014.54|11134.54|11014.54|11128.44|11008.44|10
1626782960000|2021-07-20 12:09:20|11135.39|11015.39|11137.14|11017.14|11137.91|11017.91|11135.38|11015.38|10
1626782970000|2021-07-20 12:09:30|11137.44|11017.44|11137.74|11017.74|11137.87|11017.87|11136.66|11016.66|10
1626782980000|2021-07-20 12:09:40|11137.57|11017.57|11138.28|11018.28|11138.38|11018.38|11137.57|11017.57|10
1626782990000|2021-07-20 12:09:50|11138.23|11018.23|11137.28|11017.28|11138.27|11018.27|11137.28|11017.28|10
1626783000000|2021-07-20 12:10:00|11137.59|11017.59|11130.53|11010.53|11137.59|11017.59|11130.53|11010.53|10
1626783010000|2021-07-20 12:10:10|11130.01|11010.01|11128.54|11008.54|11130.01|11010.01|11127.54|11007.54|10
1626783020000|2021-07-20 12:10:20|11127.77|11007.77|11127.91|11007.91|11129.26|11009.26|11127.77|11007.77|10
1626783030000|2021-07-20 12:10:30|11127.27|11007.27|11125.96|11005.96|11127.27|11007.27|11125.35|11005.35|10
1626783040000|2021-07-20 12:10:40|11125.87|11005.87|11124.55|11004.55|11125.87|11005.87|11124.25|11004.25|10
1626783050000|2021-07-20 12:10:50|11125.16|11005.16|11127.65|11007.65|11127.65|11007.65|11125.16|11005.16|10
1626783060000|2021-07-20 12:11:00|11128.09|11008.09|11135.23|11015.23|11135.23|11015.23|11128.09|11008.09|10
1626783070000|2021-07-20 12:11:10|11135.57|11015.57|11142.71|11022.71|11142.71|11022.71|11135.57|11015.57|10
1626783080000|2021-07-20 12:11:20|11142.42|11022.42|11141.1|11021.1|11142.42|11022.42|11141.1|11021.1|10
1626783090000|2021-07-20 12:11:30|11140.3|11020.3|11139.06|11019.06|11140.3|11020.3|11138.89|11018.89|10
1626783100000|2021-07-20 12:11:40|11139.12|11019.12|11136.79|11016.79|11139.45|11019.45|11136.79|11016.79|10
1626783110000|2021-07-20 12:11:50|11136.58|11016.58|11135.09|11015.09|11136.67|11016.67|11135.09|11015.09|10
1626783120000|2021-07-20 12:12:00|11135.08|11015.08|11133|11013|11135.08|11015.08|11133|11013|10
1626783130000|2021-07-20 12:12:10|11132.76|11012.76|11133.06|11013.06|11133.06|11013.06|11131.87|11011.87|10
1626783140000|2021-07-20 12:12:20|11133.01|11013.01|11131.6|11011.6|11133.56|11013.56|11131.6|11011.6|10
1626783150000|2021-07-20 12:12:30|11131.18|11011.18|11127.76|11007.76|11131.18|11011.18|11127.76|11007.76|10
1626783160000|2021-07-20 12:12:40|11127.66|11007.66|11125.75|11005.75|11127.66|11007.66|11125.73|11005.73|10
1626783170000|2021-07-20 12:12:50|11125.89|11005.89|11123.76|11003.76|11126.29|11006.29|11123.76|11003.76|9
1626783180000|2021-07-20 12:13:00|11123.83|11003.83|11122.89|11002.89|11123.83|11003.83|11122.89|11002.89|10
1626783190000|2021-07-20 12:13:10|11122.97|11002.97|11124.99|11004.99|11124.99|11004.99|11122.97|11002.97|10
1626783200000|2021-07-20 12:13:20|11125.11|11005.11|11124.71|11004.71|11125.96|11005.96|11124.71|11004.71|10
1626783210000|2021-07-20 12:13:30|11124.5|11004.5|11123.5|11003.5|11124.5|11004.5|11123.5|11003.5|9
1626783220000|2021-07-20 12:13:40|11123.51|11003.51|11121.7|11001.7|11123.51|11003.51|11121.7|11001.7|10
1626783230000|2021-07-20 12:13:50|11121.31|11001.31|11118.89|10998.89|11121.31|11001.31|11118.52|10998.52|10
1626783240000|2021-07-20 12:14:00|11118.44|10998.44|11116.63|10996.63|11118.52|10998.52|11116.63|10996.63|10
1626783250000|2021-07-20 12:14:10|11116.46|10996.46|11118.83|10998.83|11118.83|10998.83|11116.46|10996.46|10
1626783260000|2021-07-20 12:14:20|11118.96|10998.96|11118.43|10998.43|11119.05|10999.05|11118.43|10998.43|10
1626783270000|2021-07-20 12:14:30|11118.19|10998.19|11116.52|10996.52|11118.19|10998.19|11116.42|10996.42|10
1626783280000|2021-07-20 12:14:40|11116.49|10996.49|11117.8|10997.8|11117.8|10997.8|11116.35|10996.35|10
1626783290000|2021-07-20 12:14:50|11118.32|10998.32|11119.87|10999.87|11119.87|10999.87|11117.87|10997.87|10
1626783300000|2021-07-20 12:15:00|11119.81|10999.81|11121.6|11001.6|11121.72|11001.72|11119.81|10999.81|10
1626783310000|2021-07-20 12:15:10|11121.52|11001.52|11120.47|11000.47|11121.52|11001.52|11120.47|11000.47|9
1626783320000|2021-07-20 12:15:20|11119.59|10999.59|11114|10994|11119.59|10999.59|11114|10994|10
1626783330000|2021-07-20 12:15:30|11113.36|10993.36|11110.7|10990.7|11113.84|10993.84|11110.43|10990.43|10
1626783340000|2021-07-20 12:15:40|11110.61|10990.61|11110.21|10990.21|11110.93|10990.93|11109.2|10989.2|10
1626783350000|2021-07-20 12:15:50|11110.83|10990.83|11111.8|10991.8|11111.8|10991.8|11110.53|10990.53|10
1626783360000|2021-07-20 12:16:00|11112.14|10992.14|11112.47|10992.47|11112.73|10992.73|11111.82|10991.82|10
1626783370000|2021-07-20 12:16:10|11112.27|10992.27|11108.78|10988.78|11112.27|10992.27|11108.1|10988.1|10
1626783380000|2021-07-20 12:16:20|11108.9|10988.9|11109.3|10989.3|11109.34|10989.34|11108.9|10988.9|10
1626783390000|2021-07-20 12:16:30|11109.32|10989.32|11107.32|10987.32|11109.32|10989.32|11106.32|10986.32|10
1626783400000|2021-07-20 12:16:40|11107.48|10987.48|11108.16|10988.16|11108.79|10988.79|11107.48|10987.48|10
1626783410000|2021-07-20 12:16:50|11107.72|10987.72|11108.94|10988.94|11108.94|10988.94|11106.99|10986.99|10
1626783420000|2021-07-20 12:17:00|11109.65|10989.65|11114.3|10994.3|11114.3|10994.3|11109.65|10989.65|10
1626783430000|2021-07-20 12:17:10|11114.45|10994.45|11113.48|10993.48|11114.76|10994.76|11113.48|10993.48|9
1626783440000|2021-07-20 12:17:20|11113.16|10993.16|11111.33|10991.33|11113.16|10993.16|11111.33|10991.33|10
1626783450000|2021-07-20 12:17:30|11111.09|10991.09|11111.73|10991.73|11111.78|10991.78|11109|10989|10
1626783460000|2021-07-20 12:17:40|11111.97|10991.97|11113.62|10993.62|11113.62|10993.62|11110.92|10990.92|10
1626783470000|2021-07-20 12:17:50|11113.99|10993.99|11114.34|10994.34|11114.44|10994.44|11113.86|10993.86|10
1626783480000|2021-07-20 12:18:00|11114.18|10994.18|11110.76|10990.76|11114.43|10994.43|11110.76|10990.76|10
1626783490000|2021-07-20 12:18:10|11110.15|10990.15|11109.12|10989.12|11110.79|10990.79|11109.12|10989.12|9
1626783500000|2021-07-20 12:18:20|11109.23|10989.23|11107.72|10987.72|11109.23|10989.23|11107.72|10987.72|10
1626783510000|2021-07-20 12:18:30|11108.12|10988.12|11106.88|10986.88|11108.13|10988.13|11106.88|10986.88|10
1626783520000|2021-07-20 12:18:40|11107.19|10987.19|11105.12|10985.12|11107.19|10987.19|11105.12|10985.12|10
1626783530000|2021-07-20 12:18:50|11104.68|10984.68|11103.85|10983.85|11104.68|10984.68|11103.85|10983.85|10
1626783540000|2021-07-20 12:19:00|11103.99|10983.99|11104.19|10984.19|11105.4|10985.4|11103.48|10983.48|10
1626783550000|2021-07-20 12:19:10|11104.31|10984.31|11103.27|10983.27|11104.31|10984.31|11103.27|10983.27|10
1626783560000|2021-07-20 12:19:20|11102.91|10982.91|11098.61|10978.61|11102.91|10982.91|11098.61|10978.61|10
1626783570000|2021-07-20 12:19:30|11098.33|10978.33|11096.6|10976.6|11098.33|10978.33|11096.48|10976.48|10
1626783580000|2021-07-20 12:19:40|11096.44|10976.44|11095.95|10975.95|11096.44|10976.44|11094.59|10974.59|10
1626783590000|2021-07-20 12:19:50|11096.19|10976.19|11096.12|10976.12|11096.38|10976.38|11094.64|10974.64|10
1626783600000|2021-07-20 12:20:00|11096.19|10976.19|11103.13|10983.13|11103.13|10983.13|11096.19|10976.19|10
1626783610000|2021-07-20 12:20:10|11103.72|10983.72|11109.16|10989.16|11109.46|10989.46|11103.15|10983.15|10
1626783620000|2021-07-20 12:20:20|11109.65|10989.65|11115.02|10995.02|11115.02|10995.02|11109.65|10989.65|10
1626783630000|2021-07-20 12:20:30|11114.49|10994.49|11114.53|10994.53|11115.01|10995.01|11113.45|10993.45|10
1626783640000|2021-07-20 12:20:40|11114.16|10994.16|11112.66|10992.66|11114.48|10994.48|11112.66|10992.66|8
1626783650000|2021-07-20 12:20:50|11112.6|10992.6|11111.43|10991.43|11112.6|10992.6|11111.31|10991.31|9
1626783660000|2021-07-20 12:21:00|11111.71|10991.71|11109.32|10989.32|11111.71|10991.71|11109.32|10989.32|10
1626783670000|2021-07-20 12:21:10|11109.12|10989.12|11106.25|10986.25|11109.12|10989.12|11106.25|10986.25|10
1626783680000|2021-07-20 12:21:20|11106.08|10986.08|11098.91|10978.91|11106.08|10986.08|11098.82|10978.82|10
1626783690000|2021-07-20 12:21:30|11099.22|10979.22|11099.35|10979.35|11099.61|10979.61|11099.14|10979.14|10
1626783700000|2021-07-20 12:21:40|11098.91|10978.91|11098.01|10978.01|11099.01|10979.01|11097.89|10977.89|9
1626783710000|2021-07-20 12:21:50|11097.9|10977.9|11098.34|10978.34|11098.34|10978.34|11097.28|10977.28|10
1626783720000|2021-07-20 12:22:00|11098.92|10978.92|11101.07|10981.07|11101.07|10981.07|11098.92|10978.92|10
1626783730000|2021-07-20 12:22:10|11101.18|10981.18|11103.1|10983.1|11103.1|10983.1|11100.9|10980.9|9
1626783740000|2021-07-20 12:22:20|11103.46|10983.46|11102.05|10982.05|11103.46|10983.46|11102.05|10982.05|9
1626783750000|2021-07-20 12:22:30|11102.03|10982.03|11101.26|10981.26|11102.03|10982.03|11101.26|10981.26|9
1626783760000|2021-07-20 12:22:40|11101.02|10981.02|11099.52|10979.52|11101.02|10981.02|11099.52|10979.52|10
1626783770000|2021-07-20 12:22:50|11099.57|10979.57|11098.28|10978.28|11099.57|10979.57|11098.06|10978.06|10
1626783780000|2021-07-20 12:23:00|11099.03|10979.03|11097.7|10977.7|11099.03|10979.03|11097.61|10977.61|10
1626783790000|2021-07-20 12:23:10|11097.61|10977.61|11098.98|10978.98|11098.98|10978.98|11097.61|10977.61|10
1626783800000|2021-07-20 12:23:20|11098.78|10978.78|11097.3|10977.3|11098.78|10978.78|11097.08|10977.08|10
1626783810000|2021-07-20 12:23:30|11096.92|10976.92|11093.66|10973.66|11096.92|10976.92|11093.66|10973.66|10
1626783820000|2021-07-20 12:23:40|11093.5|10973.5|11096.96|10976.96|11097.83|10977.83|11092.47|10972.47|10
1626783830000|2021-07-20 12:23:50|11097.03|10977.03|11098.03|10978.03|11098.11|10978.11|11097.03|10977.03|10
1626783840000|2021-07-20 12:24:00|11098.02|10978.02|11095.52|10975.52|11098.82|10978.82|11093.72|10973.72|9
1626783850000|2021-07-20 12:24:10|11095.55|10975.55|11093.68|10973.68|11095.55|10975.55|11093.68|10973.68|9
1626783860000|2021-07-20 12:24:20|11094.06|10974.06|11093.31|10973.31|11094.06|10974.06|11092.8|10972.8|9
1626783870000|2021-07-20 12:24:30|11093.48|10973.48|11093.17|10973.17|11094.14|10974.14|11093.1|10973.1|10
1626783880000|2021-07-20 12:24:40|11093.14|10973.14|11094.04|10974.04|11094.07|10974.07|11093.13|10973.13|9
1626783890000|2021-07-20 12:24:50|11094.31|10974.31|11094.18|10974.18|11094.62|10974.62|11094.18|10974.18|10
1626783900000|2021-07-20 12:25:00|11093.91|10973.91|11094.22|10974.22|11095.01|10975.01|11093.91|10973.91|10
1626783910000|2021-07-20 12:25:10|11094.76|10974.76|11097.5|10977.5|11097.5|10977.5|11094.76|10974.76|10
1626783920000|2021-07-20 12:25:20|11098.2|10978.2|11096.93|10976.93|11098.53|10978.53|11096.93|10976.93|9
1626783930000|2021-07-20 12:25:30|11097.13|10977.13|11096.48|10976.48|11097.13|10977.13|11096.32|10976.32|9
1626783940000|2021-07-20 12:25:40|11096.51|10976.51|11097.08|10977.08|11097.17|10977.17|11096.51|10976.51|10
1626783950000|2021-07-20 12:25:50|11096.94|10976.94|11096.73|10976.73|11097.15|10977.15|11096.73|10976.73|8
1626783960000|2021-07-20 12:26:00|11096.61|10976.61|11093.94|10973.94|11096.84|10976.84|11093.94|10973.94|10
1626783970000|2021-07-20 12:26:10|11093.83|10973.83|11084.95|10964.95|11093.83|10973.83|11084.42|10964.42|10
1626783980000|2021-07-20 12:26:20|11084.31|10964.31|11082.66|10962.66|11084.69|10964.69|11082.66|10962.66|10
1626783990000|2021-07-20 12:26:30|11082.46|10962.46|11081.33|10961.33|11082.46|10962.46|11080.3|10960.3|10
1626784000000|2021-07-20 12:26:40|11081.14|10961.14|11082.47|10962.47|11082.47|10962.47|11081.14|10961.14|10
1626784010000|2021-07-20 12:26:50|11082.37|10962.37|11088.2|10968.2|11088.2|10968.2|11082.37|10962.37|10
1626784020000|2021-07-20 12:27:00|11087.73|10967.73|11086.33|10966.33|11088.34|10968.34|11086.33|10966.33|10
1626784030000|2021-07-20 12:27:10|11085.98|10965.98|11083.67|10963.67|11085.98|10965.98|11083.57|10963.57|10
1626784040000|2021-07-20 12:27:20|11083.66|10963.66|11084.75|10964.75|11084.89|10964.89|11083.39|10963.39|9
1626784050000|2021-07-20 12:27:30|11084.79|10964.79|11084.66|10964.66|11085.48|10965.48|11084.66|10964.66|10
1626784060000|2021-07-20 12:27:40|11084.69|10964.69|11084.61|10964.61|11085.01|10965.01|11084.33|10964.33|10
1626784070000|2021-07-20 12:27:50|11084.15|10964.15|11083.35|10963.35|11084.15|10964.15|11082.59|10962.59|10
1626784080000|2021-07-20 12:28:00|11083.22|10963.22|11082.43|10962.43|11083.22|10963.22|11082.33|10962.33|10
1626784090000|2021-07-20 12:28:10|11082.98|10962.98|11083.52|10963.52|11083.58|10963.58|11081.94|10961.94|9
1626784100000|2021-07-20 12:28:20|11083.76|10963.76|11082.44|10962.44|11083.76|10963.76|11082.41|10962.41|9
1626784110000|2021-07-20 12:28:30|11082.89|10962.89|11081.68|10961.68|11082.99|10962.99|11081.68|10961.68|9
1626784120000|2021-07-20 12:28:40|11080.85|10960.85|11079.38|10959.38|11080.85|10960.85|11079.38|10959.38|10
1626784130000|2021-07-20 12:28:50|11079.23|10959.23|11078.61|10958.61|11079.41|10959.41|11077.44|10957.44|10
1626784140000|2021-07-20 12:29:00|11078.59|10958.59|11079.95|10959.95|11079.95|10959.95|11078.59|10958.59|8
1626784150000|2021-07-20 12:29:10|11079.89|10959.89|11076.07|10956.07|11079.89|10959.89|11076.02|10956.02|10
1626784160000|2021-07-20 12:29:20|11076.36|10956.36|11076.41|10956.41|11076.71|10956.71|11075.07|10955.07|9
1626784170000|2021-07-20 12:29:30|11076.47|10956.47|11077.43|10957.43|11077.43|10957.43|11076.36|10956.36|10
1626784180000|2021-07-20 12:29:40|11076.6|10956.6|11076.27|10956.27|11077.13|10957.13|11076.27|10956.27|10
1626784190000|2021-07-20 12:29:50|11076.13|10956.13|11076.03|10956.03|11076.9|10956.9|11075.44|10955.44|9
1626784200000|2021-07-20 12:30:00|11076|10956|11076.71|10956.71|11076.71|10956.71|11074.51|10954.51|10
1626784210000|2021-07-20 12:30:10|11076.34|10956.34|11078.39|10958.39|11078.78|10958.78|11075.75|10955.75|9
1626784220000|2021-07-20 12:30:20|11078.51|10958.51|11079.02|10959.02|11079.89|10959.89|11078.51|10958.51|10
1626784230000|2021-07-20 12:30:30|11078.86|10958.86|11080.18|10960.18|11081.12|10961.12|11078.86|10958.86|10
1626784240000|2021-07-20 12:30:40|11080.03|10960.03|11079.6|10959.6|11080.54|10960.54|11079.6|10959.6|9
1626784250000|2021-07-20 12:30:50|11079.57|10959.57|11080.12|10960.12|11080.12|10960.12|11079.35|10959.35|10
1626784260000|2021-07-20 12:31:00|11080.1|10960.1|11078.2|10958.2|11080.1|10960.1|11078.11|10958.11|9
1626784270000|2021-07-20 12:31:10|11078.27|10958.27|11077.57|10957.57|11078.38|10958.38|11077.54|10957.54|9
1626784280000|2021-07-20 12:31:20|11077.68|10957.68|11079.67|10959.67|11079.68|10959.68|11077.61|10957.61|10
1626784290000|2021-07-20 12:31:30|11079.45|10959.45|11079.42|10959.42|11079.91|10959.91|11079.33|10959.33|10
1626784300000|2021-07-20 12:31:40|11079.63|10959.63|11079.62|10959.62|11079.72|10959.72|11079.5|10959.5|10
1626784310000|2021-07-20 12:31:50|11079.46|10959.46|11078.11|10958.11|11079.46|10959.46|11078.11|10958.11|9
1626784320000|2021-07-20 12:32:00|11078.03|10958.03|11077.08|10957.08|11078.03|10958.03|11076.8|10956.8|9
1626784330000|2021-07-20 12:32:10|11077.25|10957.25|11077.4|10957.4|11077.4|10957.4|11076.65|10956.65|10
1626784340000|2021-07-20 12:32:20|11077.8|10957.8|11075.57|10955.57|11077.8|10957.8|11075.49|10955.49|10
1626784350000|2021-07-20 12:32:30|11075.34|10955.34|11075.2|10955.2|11075.34|10955.34|11074.96|10954.96|8
1626784360000|2021-07-20 12:32:40|11074.94|10954.94|11074.88|10954.88|11075.21|10955.21|11074.67|10954.67|10
1626784370000|2021-07-20 12:32:50|11074.97|10954.97|11074.28|10954.28|11075.31|10955.31|11072.03|10952.03|10
1626784380000|2021-07-20 12:33:00|11074.34|10954.34|11074.37|10954.37|11074.37|10954.37|11073.55|10953.55|9
1626784390000|2021-07-20 12:33:10|11074.53|10954.53|11077.75|10957.75|11077.75|10957.75|11074.53|10954.53|10
1626784400000|2021-07-20 12:33:20|11077.71|10957.71|11077.98|10957.98|11078.15|10958.15|11077.46|10957.46|10
1626784410000|2021-07-20 12:33:30|11078.17|10958.17|11078.02|10958.02|11078.31|10958.31|11077.38|10957.38|9
1626784420000|2021-07-20 12:33:40|11078.31|10958.31|11080.67|10960.67|11080.67|10960.67|11078.31|10958.31|8
1626784430000|2021-07-20 12:33:50|11080.8|10960.8|11082.82|10962.82|11082.82|10962.82|11080.8|10960.8|10
1626784440000|2021-07-20 12:34:00|11083.06|10963.06|11084.84|10964.84|11084.84|10964.84|11083.06|10963.06|9
1626784450000|2021-07-20 12:34:10|11085.15|10965.15|11089.36|10969.36|11089.36|10969.36|11085.15|10965.15|9
1626784460000|2021-07-20 12:34:20|11089.45|10969.45|11089.66|10969.66|11091.04|10971.04|11089.45|10969.45|9
1626784470000|2021-07-20 12:34:30|11089.95|10969.95|11092.21|10972.21|11092.21|10972.21|11089.9|10969.9|10
1626784480000|2021-07-20 12:34:40|11093.16|10973.16|11092.62|10972.62|11093.42|10973.42|11092.62|10972.62|10
1626784490000|2021-07-20 12:34:50|11092.91|10972.91|11092.54|10972.54|11092.91|10972.91|11092.54|10972.54|9
1626784500000|2021-07-20 12:35:00|11092.45|10972.45|11091.26|10971.26|11092.52|10972.52|11091.12|10971.12|10
1626784510000|2021-07-20 12:35:10|11091.23|10971.23|11094.88|10974.88|11094.88|10974.88|11091.23|10971.23|9
1626784520000|2021-07-20 12:35:20|11094.73|10974.73|11095.17|10975.17|11095.42|10975.42|11094.73|10974.73|9
1626784530000|2021-07-20 12:35:30|11095.02|10975.02|11095.15|10975.15|11095.18|10975.18|11094.29|10974.29|10
1626784540000|2021-07-20 12:35:40|11095.53|10975.53|11095.45|10975.45|11096.34|10976.34|11095.45|10975.45|9
1626784550000|2021-07-20 12:35:50|11095.44|10975.44|11097.11|10977.11|11097.11|10977.11|11095.43|10975.43|10
1626784560000|2021-07-20 12:36:00|11097.7|10977.7|11100.56|10980.56|11100.56|10980.56|11097.7|10977.7|10
1626784570000|2021-07-20 12:36:10|11100.6|10980.6|11101.53|10981.53|11101.53|10981.53|11100.13|10980.13|10
1626784580000|2021-07-20 12:36:20|11101.56|10981.56|11101.69|10981.69|11102.2|10982.2|11101.56|10981.56|9
1626784590000|2021-07-20 12:36:30|11101.83|10981.83|11099.77|10979.77|11101.87|10981.87|11099.57|10979.57|10
1626784600000|2021-07-20 12:36:40|11099.61|10979.61|11099.78|10979.78|11099.78|10979.78|11098.44|10978.44|10
1626784610000|2021-07-20 12:36:50|11099.86|10979.86|11099.31|10979.31|11100.7|10980.7|11099.31|10979.31|10
1626784620000|2021-07-20 12:37:00|11099.47|10979.47|11098.6|10978.6|11099.56|10979.56|11098.6|10978.6|10
1626784630000|2021-07-20 12:37:10|11098.55|10978.55|11100.93|10980.93|11100.93|10980.93|11098.55|10978.55|10
1626784640000|2021-07-20 12:37:20|11100.99|10980.99|11101.75|10981.75|11101.75|10981.75|11100.99|10980.99|9
1626784650000|2021-07-20 12:37:30|11101.3|10981.3|11100.88|10980.88|11101.96|10981.96|11100.88|10980.88|9
1626784660000|2021-07-20 12:37:40|11101.18|10981.18|11103.18|10983.18|11103.23|10983.23|11101.18|10981.18|10
1626784670000|2021-07-20 12:37:50|11103.19|10983.19|11103.01|10983.01|11103.48|10983.48|11102.77|10982.77|10
1626784680000|2021-07-20 12:38:00|11102.94|10982.94|11103|10983|11103.92|10983.92|11102.86|10982.86|9
1626784690000|2021-07-20 12:38:10|11103.13|10983.13|11102.61|10982.61|11104.12|10984.12|11102.61|10982.61|8
1626784700000|2021-07-20 12:38:20|11102.59|10982.59|11103.67|10983.67|11103.67|10983.67|11102.59|10982.59|9
1626784710000|2021-07-20 12:38:30|11103.65|10983.65|11104.8|10984.8|11104.9|10984.9|11103.65|10983.65|8
1626784720000|2021-07-20 12:38:40|11104.67|10984.67|11104.02|10984.02|11104.67|10984.67|11104.02|10984.02|10
1626784730000|2021-07-20 12:38:50|11102.98|10982.98|11101.8|10981.8|11102.98|10982.98|11101.69|10981.69|10
1626784740000|2021-07-20 12:39:00|11101.7|10981.7|11103.68|10983.68|11103.68|10983.68|11101.41|10981.41|10
1626784750000|2021-07-20 12:39:10|11103.81|10983.81|11105.5|10985.5|11105.59|10985.59|11103.42|10983.42|9
1626784760000|2021-07-20 12:39:20|11105.67|10985.67|11106.21|10986.21|11106.21|10986.21|11105.29|10985.29|9
1626784770000|2021-07-20 12:39:30|11106.11|10986.11|11105.82|10985.82|11106.12|10986.12|11105.81|10985.81|7
1626784780000|2021-07-20 12:39:40|11105.78|10985.78|11104.5|10984.5|11105.78|10985.78|11104.5|10984.5|8
1626784790000|2021-07-20 12:39:50|11104.49|10984.49|11104.48|10984.48|11104.51|10984.51|11104.3|10984.3|10
1626784800000|2021-07-20 12:40:00|11104.6|10984.6|11107.18|10987.18|11107.18|10987.18|11104.6|10984.6|9
1626784810000|2021-07-20 12:40:10|11107.21|10987.21|11110.15|10990.15|11110.15|10990.15|11107.21|10987.21|10
1626784820000|2021-07-20 12:40:20|11110.98|10990.98|11114.82|10994.82|11114.82|10994.82|11110.98|10990.98|10
1626784830000|2021-07-20 12:40:30|11114.49|10994.49|11114.87|10994.87|11114.95|10994.95|11113.91|10993.91|10
1626784840000|2021-07-20 12:40:40|11114.98|10994.98|11114.3|10994.3|11114.98|10994.98|11114.3|10994.3|9
1626784850000|2021-07-20 12:40:50|11113.96|10993.96|11111.84|10991.84|11113.96|10993.96|11111.84|10991.84|10
1626784860000|2021-07-20 12:41:00|11111.82|10991.82|11113.76|10993.76|11113.76|10993.76|11111.58|10991.58|10
1626784870000|2021-07-20 12:41:10|11114.29|10994.29|11115.01|10995.01|11115.01|10995.01|11114.29|10994.29|10
1626784880000|2021-07-20 12:41:20|11114.97|10994.97|11113.74|10993.74|11115.27|10995.27|11113.74|10993.74|10
1626784890000|2021-07-20 12:41:30|11113.67|10993.67|11114.05|10994.05|11114.16|10994.16|11113.67|10993.67|10
1626784900000|2021-07-20 12:41:40|11114.07|10994.07|11114.32|10994.32|11114.32|10994.32|11113.89|10993.89|8
1626784910000|2021-07-20 12:41:50|11115.52|10995.52|11115.1|10995.1|11116.84|10996.84|11115.1|10995.1|10
1626784920000|2021-07-20 12:42:00|11114.35|10994.35|11115.56|10995.56|11115.56|10995.56|11114.35|10994.35|10
1626784930000|2021-07-20 12:42:10|11116.28|10996.28|11116.76|10996.76|11116.78|10996.78|11116.18|10996.18|10
1626784940000|2021-07-20 12:42:20|11116.68|10996.68|11119.26|10999.26|11119.26|10999.26|11116.58|10996.58|10
1626784950000|2021-07-20 12:42:30|11119.17|10999.17|11119.13|10999.13|11119.53|10999.53|11118.71|10998.71|10
1626784960000|2021-07-20 12:42:40|11119.25|10999.25|11121.24|11001.24|11121.24|11001.24|11119.25|10999.25|10
1626784970000|2021-07-20 12:42:50|11122.34|11002.34|11124.56|11004.56|11124.56|11004.56|11122.34|11002.34|10
1626784980000|2021-07-20 12:43:00|11124.61|11004.61|11122.8|11002.8|11125.08|11005.08|11122.8|11002.8|10
1626784990000|2021-07-20 12:43:10|11122.06|11002.06|11122.13|11002.13|11122.22|11002.22|11121.29|11001.29|10
1626785000000|2021-07-20 12:43:20|11122.11|11002.11|11122.16|11002.16|11122.16|11002.16|11121.63|11001.63|10
1626785010000|2021-07-20 12:43:30|11121.7|11001.7|11120.44|11000.44|11121.7|11001.7|11120.34|11000.34|10
1626785020000|2021-07-20 12:43:40|11120.86|11000.86|11121.43|11001.43|11121.92|11001.92|11120.34|11000.34|10
1626785030000|2021-07-20 12:43:50|11121.36|11001.36|11123.09|11003.09|11123.09|11003.09|11121.06|11001.06|10
1626785040000|2021-07-20 12:44:00|11123.06|11003.06|11122.98|11002.98|11123.88|11003.88|11122.57|11002.57|10
1626785050000|2021-07-20 12:44:10|11122.5|11002.5|11122.18|11002.18|11123.22|11003.22|11122.18|11002.18|10
1626785060000|2021-07-20 12:44:20|11122.25|11002.25|11123.47|11003.47|11123.47|11003.47|11121.97|11001.97|10
1626785070000|2021-07-20 12:44:30|11123.23|11003.23|11122.56|11002.56|11124.51|11004.51|11122.56|11002.56|9
1626785080000|2021-07-20 12:44:40|11121.72|11001.72|11119.75|10999.75|11122.08|11002.08|11119.75|10999.75|10
1626785090000|2021-07-20 12:44:50|11119.68|10999.68|11118.81|10998.81|11119.68|10999.68|11118.81|10998.81|9
1626785100000|2021-07-20 12:45:00|11118.82|10998.82|11121.09|11001.09|11121.09|11001.09|11118.2|10998.2|10
1626785110000|2021-07-20 12:45:10|11121.11|11001.11|11123.14|11003.14|11123.14|11003.14|11121.11|11001.11|10
1626785120000|2021-07-20 12:45:20|11121.68|11001.68|11124.59|11004.59|11125.52|11005.52|11121.22|11001.22|10
1626785130000|2021-07-20 12:45:30|11124.76|11004.76|11126.14|11006.14|11126.14|11006.14|11124.76|11004.76|10
1626785140000|2021-07-20 12:45:40|11126.95|11006.95|11128.49|11008.49|11128.49|11008.49|11126.95|11006.95|10
1626785150000|2021-07-20 12:45:50|11129.01|11009.01|11128.32|11008.32|11129.01|11009.01|11128.32|11008.32|8
1626785160000|2021-07-20 12:46:00|11128.7|11008.7|11129.05|11009.05|11129.05|11009.05|11127.99|11007.99|10
1626785170000|2021-07-20 12:46:10|11128.66|11008.66|11129.11|11009.11|11129.11|11009.11|11128.66|11008.66|10
1626785180000|2021-07-20 12:46:20|11128.32|11008.32|11128.19|11008.19|11129.48|11009.48|11128.19|11008.19|10
1626785190000|2021-07-20 12:46:30|11128.46|11008.46|11128.32|11008.32|11129.36|11009.36|11128.32|11008.32|10
1626785200000|2021-07-20 12:46:40|11127.54|11007.54|11127.4|11007.4|11128|11008|11127.4|11007.4|8
1626785210000|2021-07-20 12:46:50|11127.13|11007.13|11125.92|11005.92|11127.27|11007.27|11125.86|11005.86|10
1626785220000|2021-07-20 12:47:00|11126.03|11006.03|11123.52|11003.52|11126.03|11006.03|11123.52|11003.52|9
1626785230000|2021-07-20 12:47:10|11123.85|11003.85|11122.14|11002.14|11123.85|11003.85|11122.14|11002.14|9
1626785240000|2021-07-20 12:47:20|11122.13|11002.13|11121.49|11001.49|11122.25|11002.25|11121.44|11001.44|9
1626785250000|2021-07-20 12:47:30|11121.31|11001.31|11120.46|11000.46|11121.36|11001.36|11120.46|11000.46|9
1626785260000|2021-07-20 12:47:40|11120.2|11000.2|11121.89|11001.89|11121.89|11001.89|11119.5|10999.5|9
1626785270000|2021-07-20 12:47:50|11121.99|11001.99|11122.16|11002.16|11122.16|11002.16|11121.77|11001.77|10
1626785280000|2021-07-20 12:48:00|11122.19|11002.19|11121.86|11001.86|11122.48|11002.48|11121.86|11001.86|9
1626785290000|2021-07-20 12:48:10|11121.85|11001.85|11120.72|11000.72|11121.85|11001.85|11120.72|11000.72|10
1626785300000|2021-07-20 12:48:20|11120.88|11000.88|11120.44|11000.44|11121.26|11001.26|11120.39|11000.39|8
1626785310000|2021-07-20 12:48:30|11120.42|11000.42|11121.46|11001.46|11121.63|11001.63|11120.42|11000.42|9
1626785320000|2021-07-20 12:48:40|11121.48|11001.48|11122.05|11002.05|11122.15|11002.15|11121.37|11001.37|10
1626785330000|2021-07-20 12:48:50|11122.11|11002.11|11120.89|11000.89|11122.2|11002.2|11120.89|11000.89|9
1626785340000|2021-07-20 12:49:00|11120.88|11000.88|11120.16|11000.16|11120.88|11000.88|11120.07|11000.07|9
1626785350000|2021-07-20 12:49:10|11120.11|11000.11|11119.66|10999.66|11120.11|11000.11|11119.58|10999.58|9
1626785360000|2021-07-20 12:49:20|11119.67|10999.67|11119.65|10999.65|11119.86|10999.86|11119.6|10999.6|9
1626785370000|2021-07-20 12:49:30|11119.64|10999.64|11121.19|11001.19|11121.19|11001.19|11119.64|10999.64|8
1626785380000|2021-07-20 12:49:40|11121.03|11001.03|11121.5|11001.5|11121.5|11001.5|11121.03|11001.03|9
1626785390000|2021-07-20 12:49:50|11121.49|11001.49|11121.24|11001.24|11121.54|11001.54|11120.76|11000.76|8
1626785400000|2021-07-20 12:50:00|11121.21|11001.21|11120.92|11000.92|11121.21|11001.21|11120.88|11000.88|10
1626785410000|2021-07-20 12:50:10|11120.97|11000.97|11120.84|11000.84|11121.07|11001.07|11120.58|11000.58|9
1626785420000|2021-07-20 12:50:20|11121.01|11001.01|11122.02|11002.02|11122.75|11002.75|11121.01|11001.01|10
1626785430000|2021-07-20 12:50:30|11122.44|11002.44|11124.48|11004.48|11124.48|11004.48|11122.44|11002.44|10
1626785440000|2021-07-20 12:50:40|11124.93|11004.93|11126.09|11006.09|11126.09|11006.09|11124.93|11004.93|9
1626785450000|2021-07-20 12:50:50|11126.13|11006.13|11128.46|11008.46|11128.46|11008.46|11126.13|11006.13|10
1626785460000|2021-07-20 12:51:00|11128.53|11008.53|11128.83|11008.83|11129.26|11009.26|11128.53|11008.53|10
1626785470000|2021-07-20 12:51:10|11128.78|11008.78|11133.48|11013.48|11133.55|11013.55|11128.78|11008.78|10
1626785480000|2021-07-20 12:51:20|11133.84|11013.84|11136.42|11016.42|11136.42|11016.42|11133.84|11013.84|9
1626785490000|2021-07-20 12:51:30|11136.92|11016.92|11137.85|11017.85|11137.99|11017.99|11136.92|11016.92|9
1626785500000|2021-07-20 12:51:40|11137.69|11017.69|11136.79|11016.79|11137.69|11017.69|11136.79|11016.79|10
1626785510000|2021-07-20 12:51:50|11136.43|11016.43|11134.77|11014.77|11136.56|11016.56|11134.77|11014.77|9
1626785520000|2021-07-20 12:52:00|11134.66|11014.66|11132.47|11012.47|11134.66|11014.66|11132.41|11012.41|10
1626785530000|2021-07-20 12:52:10|11132.22|11012.22|11130.38|11010.38|11132.22|11012.22|11130.38|11010.38|10
1626785540000|2021-07-20 12:52:20|11130.47|11010.47|11129.1|11009.1|11130.47|11010.47|11128.94|11008.94|10
1626785550000|2021-07-20 12:52:30|11128.95|11008.95|11130.07|11010.07|11130.14|11010.14|11128.77|11008.77|10
1626785560000|2021-07-20 12:52:40|11131.3|11011.3|11132.08|11012.08|11132.08|11012.08|11130.92|11010.92|9
1626785570000|2021-07-20 12:52:50|11132.58|11012.58|11133.2|11013.2|11133.2|11013.2|11131.9|11011.9|10
1626785580000|2021-07-20 12:53:00|11133.41|11013.41|11133.81|11013.81|11135.27|11015.27|11133.41|11013.41|10
1626785590000|2021-07-20 12:53:10|11133.69|11013.69|11134.93|11014.93|11134.93|11014.93|11133.69|11013.69|9
1626785600000|2021-07-20 12:53:20|11135.02|11015.02|11135.45|11015.45|11135.45|11015.45|11135.02|11015.02|9
1626785610000|2021-07-20 12:53:30|11135.62|11015.62|11135.25|11015.25|11135.93|11015.93|11135.25|11015.25|10
1626785620000|2021-07-20 12:53:40|11135.34|11015.34|11134.55|11014.55|11135.78|11015.78|11134.17|11014.17|10
1626785630000|2021-07-20 12:53:50|11134.58|11014.58|11133.96|11013.96|11134.91|11014.91|11133.75|11013.75|10
1626785640000|2021-07-20 12:54:00|11133.84|11013.84|11133.42|11013.42|11134.77|11014.77|11133.33|11013.33|9
1626785650000|2021-07-20 12:54:10|11133.26|11013.26|11134.9|11014.9|11134.9|11014.9|11133.26|11013.26|10
1626785660000|2021-07-20 12:54:20|11135.27|11015.27|11135.37|11015.37|11136.19|11016.19|11135.27|11015.27|9
1626785670000|2021-07-20 12:54:30|11135.59|11015.59|11136.24|11016.24|11136.33|11016.33|11135.59|11015.59|10
1626785680000|2021-07-20 12:54:40|11136.32|11016.32|11136.5|11016.5|11137.25|11017.25|11136.32|11016.32|10
1626785690000|2021-07-20 12:54:50|11136.41|11016.41|11137.63|11017.63|11137.63|11017.63|11136.41|11016.41|10
1626785700000|2021-07-20 12:55:00|11137.65|11017.65|11136.55|11016.55|11137.65|11017.65|11136.55|11016.55|10
1626785710000|2021-07-20 12:55:10|11136.66|11016.66|11137.24|11017.24|11137.24|11017.24|11136.66|11016.66|10
1626785720000|2021-07-20 12:55:20|11137.39|11017.39|11139.94|11019.94|11139.94|11019.94|11137.39|11017.39|10
1626785730000|2021-07-20 12:55:30|11139.98|11019.98|11139.97|11019.97|11140.98|11020.98|11139.96|11019.96|9
1626785740000|2021-07-20 12:55:40|11139.93|11019.93|11140.02|11020.02|11140.26|11020.26|11139.85|11019.85|9
1626785750000|2021-07-20 12:55:50|11140.06|11020.06|11139.92|11019.92|11141.09|11021.09|11139.92|11019.92|10
1626785760000|2021-07-20 12:56:00|11140.03|11020.03|11138.68|11018.68|11140.07|11020.07|11138.41|11018.41|10
1626785770000|2021-07-20 12:56:10|11139.06|11019.06|11140.2|11020.2|11140.2|11020.2|11139.04|11019.04|10
1626785780000|2021-07-20 12:56:20|11140.16|11020.16|11144.5|11024.5|11144.5|11024.5|11140.16|11020.16|10
1626785790000|2021-07-20 12:56:30|11144.61|11024.61|11144.56|11024.56|11145.65|11025.65|11144.28|11024.28|10
1626785800000|2021-07-20 12:56:40|11145.85|11025.85|11146.23|11026.23|11146.23|11026.23|11145.7|11025.7|9
1626785810000|2021-07-20 12:56:50|11146.22|11026.22|11145.36|11025.36|11146.46|11026.46|11145.35|11025.35|9
1626785820000|2021-07-20 12:57:00|11145.54|11025.54|11143.64|11023.64|11145.54|11025.54|11143.56|11023.56|10
1626785830000|2021-07-20 12:57:10|11143.65|11023.65|11142.75|11022.75|11143.65|11023.65|11141.6|11021.6|9
1626785840000|2021-07-20 12:57:20|11142.67|11022.67|11142.31|11022.31|11142.67|11022.67|11141.56|11021.56|10
1626785850000|2021-07-20 12:57:30|11142.41|11022.41|11141.97|11021.97|11142.41|11022.41|11141.41|11021.41|8
1626785860000|2021-07-20 12:57:40|11142.02|11022.02|11142.48|11022.48|11142.48|11022.48|11141.38|11021.38|8
1626785870000|2021-07-20 12:57:50|11142.22|11022.22|11138.97|11018.97|11142.33|11022.33|11138.97|11018.97|10
1626785880000|2021-07-20 12:58:00|11139.31|11019.31|11135.95|11015.95|11139.31|11019.31|11135.92|11015.92|10
1626785890000|2021-07-20 12:58:10|11135.33|11015.33|11134.19|11014.19|11135.33|11015.33|11133.24|11013.24|10
1626785900000|2021-07-20 12:58:20|11133.76|11013.76|11132.13|11012.13|11133.78|11013.78|11132.13|11012.13|10
1626785910000|2021-07-20 12:58:30|11132.12|11012.12|11132.64|11012.64|11132.88|11012.88|11132.12|11012.12|10
1626785920000|2021-07-20 12:58:40|11132.62|11012.62|11130.23|11010.23|11132.62|11012.62|11130.13|11010.13|10
1626785930000|2021-07-20 12:58:50|11129.75|11009.75|11130.02|11010.02|11130.02|11010.02|11129.32|11009.32|9
1626785940000|2021-07-20 12:59:00|11130.09|11010.09|11130.35|11010.35|11130.35|11010.35|11129.73|11009.73|10
1626785950000|2021-07-20 12:59:10|11130.94|11010.94|11128.51|11008.51|11130.94|11010.94|11128.44|11008.44|9
1626785960000|2021-07-20 12:59:20|11128.25|11008.25|11127.68|11007.68|11128.25|11008.25|11127.35|11007.35|10
1626785970000|2021-07-20 12:59:30|11127.59|11007.59|11126.96|11006.96|11127.66|11007.66|11126.96|11006.96|8
1626785980000|2021-07-20 12:59:40|11126.78|11006.78|11126.62|11006.62|11126.94|11006.94|11126.62|11006.62|7
1626785990000|2021-07-20 12:59:50|11126.59|11006.59|11125.36|11005.36|11126.79|11006.79|11125.36|11005.36|9
1626786000000|2021-07-20 13:00:00|11125.19|11005.19|11125.94|11005.94|11126.02|11006.02|11125.01|11005.01|10
1626786010000|2021-07-20 13:00:10|11125.69|11005.69|11125.87|11005.87|11126.23|11006.23|11125.36|11005.36|9
1626786020000|2021-07-20 13:00:20|11125.89|11005.89|11126.17|11006.17|11126.23|11006.23|11125.89|11005.89|9
1626786030000|2021-07-20 13:00:30|11126.2|11006.2|11127.13|11007.13|11127.32|11007.32|11126.2|11006.2|10
1626786040000|2021-07-20 13:00:40|11127.25|11007.25|11127.14|11007.14|11127.25|11007.25|11127.09|11007.09|8
1626786050000|2021-07-20 13:00:50|11127.2|11007.2|11127.49|11007.49|11127.49|11007.49|11126.84|11006.84|10
1626786060000|2021-07-20 13:01:00|11127.45|11007.45|11127.36|11007.36|11127.65|11007.65|11127.34|11007.34|10
1626786070000|2021-07-20 13:01:10|11127.35|11007.35|11126.12|11006.12|11127.35|11007.35|11126.05|11006.05|10
1626786080000|2021-07-20 13:01:20|11124.91|11004.91|11124.95|11004.95|11124.95|11004.95|11124.41|11004.41|9
1626786090000|2021-07-20 13:01:30|11125.23|11005.23|11126.82|11006.82|11126.82|11006.82|11124.51|11004.51|10
1626786100000|2021-07-20 13:01:40|11127.47|11007.47|11130.02|11010.02|11130.02|11010.02|11127.47|11007.47|10
1626786110000|2021-07-20 13:01:50|11130.05|11010.05|11128.4|11008.4|11130.05|11010.05|11128.4|11008.4|9
1626786120000|2021-07-20 13:02:00|11128.23|11008.23|11129.28|11009.28|11129.28|11009.28|11127.86|11007.86|9
1626786130000|2021-07-20 13:02:10|11128.84|11008.84|11126.3|11006.3|11128.84|11008.84|11126.25|11006.25|10
1626786140000|2021-07-20 13:02:20|11126.1|11006.1|11122.69|11002.69|11126.1|11006.1|11122.69|11002.69|10
1626786150000|2021-07-20 13:02:30|11122.37|11002.37|11121.28|11001.28|11122.37|11002.37|11120.85|11000.85|9
1626786160000|2021-07-20 13:02:40|11121.25|11001.25|11119.24|10999.24|11121.25|11001.25|11119.24|10999.24|8
1626786170000|2021-07-20 13:02:50|11118.84|10998.84|11115.19|10995.19|11118.84|10998.84|11115.19|10995.19|10
1626786180000|2021-07-20 13:03:00|11115.37|10995.37|11114.58|10994.58|11115.48|10995.48|11114.58|10994.58|8
1626786190000|2021-07-20 13:03:10|11114.87|10994.87|11115.42|10995.42|11115.46|10995.46|11114.87|10994.87|9
1626786200000|2021-07-20 13:03:20|11115.49|10995.49|11114.25|10994.25|11115.49|10995.49|11114.12|10994.12|10
1626786210000|2021-07-20 13:03:30|11114.46|10994.46|11113.87|10993.87|11114.46|10994.46|11113.87|10993.87|9
1626786220000|2021-07-20 13:03:40|11113.76|10993.76|11113.01|10993.01|11113.76|10993.76|11111.84|10991.84|9
1626786230000|2021-07-20 13:03:50|11113.32|10993.32|11114.03|10994.03|11114.03|10994.03|11113.32|10993.32|10
1626786240000|2021-07-20 13:04:00|11114.18|10994.18|11114.39|10994.39|11114.7|10994.7|11114.18|10994.18|10
1626786250000|2021-07-20 13:04:10|11114.5|10994.5|11113.89|10993.89|11114.5|10994.5|11113.8|10993.8|10
1626786260000|2021-07-20 13:04:20|11113.83|10993.83|11110.06|10990.06|11113.83|10993.83|11110.06|10990.06|10
1626786270000|2021-07-20 13:04:30|11110.17|10990.17|11110.07|10990.07|11110.46|10990.46|11109.37|10989.37|10
1626786280000|2021-07-20 13:04:40|11110.25|10990.25|11110.07|10990.07|11110.62|10990.62|11109.98|10989.98|9
1626786290000|2021-07-20 13:04:50|11110.02|10990.02|11109.98|10989.98|11110.38|10990.38|11109.37|10989.37|10
1626786300000|2021-07-20 13:05:00|11109.72|10989.72|11107.81|10987.81|11109.72|10989.72|11107.81|10987.81|10
1626786310000|2021-07-20 13:05:10|11108.5|10988.5|11109.62|10989.62|11109.62|10989.62|11108.5|10988.5|10
1626786320000|2021-07-20 13:05:20|11109.6|10989.6|11106.72|10986.72|11109.6|10989.6|11106.72|10986.72|10
1626786330000|2021-07-20 13:05:30|11106.79|10986.79|11106.31|10986.31|11106.79|10986.79|11105.42|10985.42|10
1626786340000|2021-07-20 13:05:40|11106.35|10986.35|11105.76|10985.76|11106.94|10986.94|11105.76|10985.76|10
1626786350000|2021-07-20 13:05:50|11105.49|10985.49|11104.68|10984.68|11106.22|10986.22|11103.96|10983.96|10
1626786360000|2021-07-20 13:06:00|11105|10985|11105.63|10985.63|11105.84|10985.84|11105|10985|10
1626786370000|2021-07-20 13:06:10|11105.71|10985.71|11105.06|10985.06|11105.92|10985.92|11105.06|10985.06|10
1626786380000|2021-07-20 13:06:20|11105.04|10985.04|11104.29|10984.29|11105.08|10985.08|11104.17|10984.17|10
1626786390000|2021-07-20 13:06:30|11104.28|10984.28|11105.94|10985.94|11105.94|10985.94|11104.28|10984.28|8
1626786400000|2021-07-20 13:06:40|11106.67|10986.67|11105.73|10985.73|11106.84|10986.84|11105.73|10985.73|10
1626786410000|2021-07-20 13:06:50|11105.64|10985.64|11106.09|10986.09|11106.26|10986.26|11105.64|10985.64|8
1626786420000|2021-07-20 13:07:00|11105.99|10985.99|11106.12|10986.12|11106.18|10986.18|11105.96|10985.96|10
1626786430000|2021-07-20 13:07:10|11105.71|10985.71|11102.56|10982.56|11105.71|10985.71|11102.27|10982.27|10
1626786440000|2021-07-20 13:07:20|11103.13|10983.13|11101.18|10981.18|11103.13|10983.13|11101.18|10981.18|9
1626786450000|2021-07-20 13:07:30|11101.26|10981.26|11099.81|10979.81|11101.26|10981.26|11099.81|10979.81|10
1626786460000|2021-07-20 13:07:40|11099.58|10979.58|11097.06|10977.06|11100.12|10980.12|11096.69|10976.69|10
1626786470000|2021-07-20 13:07:50|11096.86|10976.86|11095.59|10975.59|11096.86|10976.86|11095.59|10975.59|10
1626786480000|2021-07-20 13:08:00|11095.46|10975.46|11093.86|10973.86|11095.46|10975.46|11093.74|10973.74|8
1626786490000|2021-07-20 13:08:10|11093.92|10973.92|11091.78|10971.78|11094.16|10974.16|11091.77|10971.77|10
1626786500000|2021-07-20 13:08:20|11091.4|10971.4|11090.27|10970.27|11092.43|10972.43|11090.15|10970.15|9
1626786510000|2021-07-20 13:08:30|11090.24|10970.24|11089.93|10969.93|11090.24|10970.24|11089.69|10969.69|10
1626786520000|2021-07-20 13:08:40|11089.6|10969.6|11088.78|10968.78|11089.8|10969.8|11088.78|10968.78|9
1626786530000|2021-07-20 13:08:50|11088.85|10968.85|11086.72|10966.72|11089.01|10969.01|11086.65|10966.65|10
1626786540000|2021-07-20 13:09:00|11086.7|10966.7|11087.42|10967.42|11087.63|10967.63|11086.61|10966.61|10
1626786550000|2021-07-20 13:09:10|11087.25|10967.25|11089.55|10969.55|11089.55|10969.55|11087.17|10967.17|10
1626786560000|2021-07-20 13:09:20|11088.89|10968.89|11091.01|10971.01|11091.01|10971.01|11088.89|10968.89|10
1626786570000|2021-07-20 13:09:30|11091.53|10971.53|11092.66|10972.66|11092.75|10972.75|11091.53|10971.53|9
1626786580000|2021-07-20 13:09:40|11092.58|10972.58|11093.46|10973.46|11093.49|10973.49|11092.58|10972.58|9
1626786590000|2021-07-20 13:09:50|11094.46|10974.46|11095.17|10975.17|11095.22|10975.22|11094.46|10974.46|7
1626786600000|2021-07-20 13:10:00|11095.14|10975.14|11096.46|10976.46|11096.46|10976.46|11095.14|10975.14|9
1626786610000|2021-07-20 13:10:10|11096.57|10976.57|11100.36|10980.36|11100.47|10980.47|11096.57|10976.57|10
1626786620000|2021-07-20 13:10:20|11100.44|10980.44|11099.37|10979.37|11100.83|10980.83|11099.37|10979.37|10
1626786630000|2021-07-20 13:10:30|11099.34|10979.34|11099.63|10979.63|11099.84|10979.84|11099.34|10979.34|9
1626786640000|2021-07-20 13:10:40|11099.94|10979.94|11101.31|10981.31|11101.31|10981.31|11099.76|10979.76|10
1626786650000|2021-07-20 13:10:50|11101.4|10981.4|11101.14|10981.14|11101.4|10981.4|11101.06|10981.06|9
1626786660000|2021-07-20 13:11:00|11101.15|10981.15|11102.32|10982.32|11102.34|10982.34|11101.14|10981.14|8
1626786670000|2021-07-20 13:11:10|11102.65|10982.65|11102.73|10982.73|11102.91|10982.91|11102.2|10982.2|9
1626786680000|2021-07-20 13:11:20|11102.74|10982.74|11104.96|10984.96|11104.96|10984.96|11102.74|10982.74|10
1626786690000|2021-07-20 13:11:30|11105.03|10985.03|11105.09|10985.09|11105.14|10985.14|11105.02|10985.02|7
1626786700000|2021-07-20 13:11:40|11104.41|10984.41|11105.16|10985.16|11105.24|10985.24|11104.36|10984.36|9
1626786710000|2021-07-20 13:11:50|11105.12|10985.12|11103.71|10983.71|11105.13|10985.13|11103.71|10983.71|9
1626786720000|2021-07-20 13:12:00|11103.5|10983.5|11100.98|10980.98|11103.5|10983.5|11100.77|10980.77|10
1626786730000|2021-07-20 13:12:10|11100.79|10980.79|11101.23|10981.23|11101.47|10981.47|11100.58|10980.58|10
1626786740000|2021-07-20 13:12:20|11101.08|10981.08|11101.47|10981.47|11101.96|10981.96|11101.08|10981.08|9
1626786750000|2021-07-20 13:12:30|11101.6|10981.6|11101.53|10981.53|11101.6|10981.6|11100.95|10980.95|9
1626786760000|2021-07-20 13:12:40|11102.18|10982.18|11102.66|10982.66|11102.68|10982.68|11102.18|10982.18|9
1626786770000|2021-07-20 13:12:50|11102.65|10982.65|11102.28|10982.28|11102.7|10982.7|11101.75|10981.75|10
1626786780000|2021-07-20 13:13:00|11102.64|10982.64|11103.86|10983.86|11104.28|10984.28|11102.64|10982.64|10
1626786790000|2021-07-20 13:13:10|11104.64|10984.64|11099.82|10979.82|11104.64|10984.64|11099.82|10979.82|10
1626786800000|2021-07-20 13:13:20|11099.36|10979.36|11097.21|10977.21|11099.36|10979.36|11096.61|10976.61|10
1626786810000|2021-07-20 13:13:30|11096.5|10976.5|11099.81|10979.81|11099.81|10979.81|11096.17|10976.17|10
1626786820000|2021-07-20 13:13:40|11100.46|10980.46|11103.24|10983.24|11103.41|10983.41|11100.46|10980.46|10
1626786830000|2021-07-20 13:13:50|11102.84|10982.84|11101.82|10981.82|11102.91|10982.91|11101.82|10981.82|9
1626786840000|2021-07-20 13:14:00|11101.72|10981.72|11100.14|10980.14|11101.72|10981.72|11099.88|10979.88|10
1626786850000|2021-07-20 13:14:10|11099.08|10979.08|11100.84|10980.84|11100.84|10980.84|11099.08|10979.08|9
1626786860000|2021-07-20 13:14:20|11100.8|10980.8|11101.42|10981.42|11101.42|10981.42|11100.8|10980.8|10
1626786870000|2021-07-20 13:14:30|11101.67|10981.67|11101.84|10981.84|11102.56|10982.56|11101.56|10981.56|10
1626786880000|2021-07-20 13:14:40|11101.13|10981.13|11102.74|10982.74|11102.9|10982.9|11101.13|10981.13|10
1626786890000|2021-07-20 13:14:50|11102.68|10982.68|11103.38|10983.38|11103.45|10983.45|11102.68|10982.68|10
1626786900000|2021-07-20 13:15:00|11103.63|10983.63|11105.17|10985.17|11105.17|10985.17|11103.63|10983.63|10
1626786910000|2021-07-20 13:15:10|11105.1|10985.1|11106.31|10986.31|11106.5|10986.5|11105.1|10985.1|9
1626786920000|2021-07-20 13:15:20|11106.42|10986.42|11104.47|10984.47|11106.42|10986.42|11104.47|10984.47|10
1626786930000|2021-07-20 13:15:30|11104.54|10984.54|11103.53|10983.53|11104.54|10984.54|11103.53|10983.53|9
1626786940000|2021-07-20 13:15:40|11103.63|10983.63|11103.58|10983.58|11104|10984|11103.44|10983.44|10
1626786950000|2021-07-20 13:15:50|11103.67|10983.67|11102.66|10982.66|11104.02|10984.02|11102.35|10982.35|10
1626786960000|2021-07-20 13:16:00|11102.45|10982.45|11102.18|10982.18|11102.45|10982.45|11101.65|10981.65|10
1626786970000|2021-07-20 13:16:10|11102.2|10982.2|11101.76|10981.76|11102.2|10982.2|11100.98|10980.98|10
1626786980000|2021-07-20 13:16:20|11101.92|10981.92|11100.83|10980.83|11101.92|10981.92|11100.72|10980.72|10
1626786990000|2021-07-20 13:16:30|11100.89|10980.89|11103.08|10983.08|11103.08|10983.08|11100.89|10980.89|9
1626787000000|2021-07-20 13:16:40|11103.26|10983.26|11104.6|10984.6|11104.74|10984.74|11103.26|10983.26|9
1626787010000|2021-07-20 13:16:50|11104.59|10984.59|11103.21|10983.21|11104.82|10984.82|11103.21|10983.21|10
1626787020000|2021-07-20 13:17:00|11104.24|10984.24|11104.14|10984.14|11104.7|10984.7|11103.9|10983.9|10
1626787030000|2021-07-20 13:17:10|11104.09|10984.09|11104.24|10984.24|11104.24|10984.24|11103.19|10983.19|10
1626787040000|2021-07-20 13:17:20|11104.52|10984.52|11106.1|10986.1|11106.1|10986.1|11104.01|10984.01|10
1626787050000|2021-07-20 13:17:30|11106.34|10986.34|11108.5|10988.5|11108.5|10988.5|11106.34|10986.34|9
1626787060000|2021-07-20 13:17:40|11108.39|10988.39|11111.47|10991.47|11111.47|10991.47|11108.39|10988.39|9
1626787070000|2021-07-20 13:17:50|11111.12|10991.12|11112.32|10992.32|11112.48|10992.48|11111.12|10991.12|10
1626787080000|2021-07-20 13:18:00|11112.4|10992.4|11112.48|10992.48|11112.68|10992.68|11111.74|10991.74|10
1626787090000|2021-07-20 13:18:10|11112.12|10992.12|11109.11|10989.11|11112.91|10992.91|11109.11|10989.11|10
1626787100000|2021-07-20 13:18:20|11109.05|10989.05|11106.76|10986.76|11109.1|10989.1|11106.76|10986.76|10
1626787110000|2021-07-20 13:18:30|11107.04|10987.04|11107.22|10987.22|11107.22|10987.22|11106.53|10986.53|10
1626787120000|2021-07-20 13:18:40|11107.4|10987.4|11108.12|10988.12|11108.12|10988.12|11107.28|10987.28|10
1626787130000|2021-07-20 13:18:50|11108.14|10988.14|11107.56|10987.56|11108.14|10988.14|11107.56|10987.56|10
1626787140000|2021-07-20 13:19:00|11107.68|10987.68|11106.2|10986.2|11107.68|10987.68|11106.2|10986.2|10
1626787150000|2021-07-20 13:19:10|11106.96|10986.96|11109.3|10989.3|11109.3|10989.3|11106.95|10986.95|10
1626787160000|2021-07-20 13:19:20|11109.29|10989.29|11112.24|10992.24|11112.24|10992.24|11109.29|10989.29|9
1626787170000|2021-07-20 13:19:30|11112.51|10992.51|11112.37|10992.37|11112.66|10992.66|11112.01|10992.01|10
1626787180000|2021-07-20 13:19:40|11112.68|10992.68|11112.43|10992.43|11113.41|10993.41|11112.43|10992.43|10
1626787190000|2021-07-20 13:19:50|11112.29|10992.29|11113.58|10993.58|11113.9|10993.9|11112.25|10992.25|10
1626787200000|2021-07-20 13:20:00|11112.99|10992.99|11113.24|10993.24|11113.42|10993.42|11112.05|10992.05|8
1626787210000|2021-07-20 13:20:10|11114.23|10994.23|11113.69|10993.69|11114.4|10994.4|11113.69|10993.69|8
1626787220000|2021-07-20 13:20:20|11113.63|10993.63|11113.35|10993.35|11113.63|10993.63|11113.3|10993.3|10
1626787230000|2021-07-20 13:20:30|11113.33|10993.33|11113.19|10993.19|11113.33|10993.33|11112.51|10992.51|8
1626787240000|2021-07-20 13:20:40|11113.28|10993.28|11107.77|10987.77|11113.28|10993.28|11107.77|10987.77|10
1626787250000|2021-07-20 13:20:50|11107.69|10987.69|11105.79|10985.79|11107.75|10987.75|11105.79|10985.79|9
1626787260000|2021-07-20 13:21:00|11105.67|10985.67|11101.16|10981.16|11105.67|10985.67|11101.16|10981.16|9
1626787270000|2021-07-20 13:21:10|11100.96|10980.96|11101.16|10981.16|11101.16|10981.16|11100.79|10980.79|8
1626787280000|2021-07-20 13:21:20|11101.13|10981.13|11098.17|10978.17|11101.13|10981.13|11097.22|10977.22|8
1626787290000|2021-07-20 13:21:30|11098.2|10978.2|11096.52|10976.52|11098.2|10978.2|11096.52|10976.52|8
1626787300000|2021-07-20 13:21:40|11096.28|10976.28|11095.08|10975.08|11096.37|10976.37|11095.08|10975.08|10
1626787310000|2021-07-20 13:21:50|11094.46|10974.46|11094.03|10974.03|11094.46|10974.46|11094.03|10974.03|10
1626787320000|2021-07-20 13:22:00|11093.9|10973.9|11093.75|10973.75|11094.95|10974.95|11093.75|10973.75|8
1626787330000|2021-07-20 13:22:10|11093.74|10973.74|11092.2|10972.2|11094.24|10974.24|11092.2|10972.2|9
1626787340000|2021-07-20 13:22:20|11091.82|10971.82|11090.79|10970.79|11092.51|10972.51|11090.79|10970.79|10
1626787350000|2021-07-20 13:22:30|11090.72|10970.72|11083.08|10963.08|11090.72|10970.72|11083.08|10963.08|10
1626787360000|2021-07-20 13:22:40|11082.11|10962.11|11079.97|10959.97|11082.11|10962.11|11079.97|10959.97|10
1626787370000|2021-07-20 13:22:50|11079.93|10959.93|11072.36|10952.36|11079.93|10959.93|11072.36|10952.36|10
1626787380000|2021-07-20 13:23:00|11071.73|10951.73|11068.19|10948.19|11071.73|10951.73|11068.19|10948.19|10
1626787390000|2021-07-20 13:23:10|11068.28|10948.28|11055.7|10935.7|11068.28|10948.28|11055.55|10935.55|10
1626787400000|2021-07-20 13:23:20|11049.74|10929.74|11051.42|10931.42|11054.05|10934.05|11048.49|10928.49|10
1626787410000|2021-07-20 13:23:30|11050.59|10930.59|11041.75|10921.75|11051.07|10931.07|11041.75|10921.75|10
1626787420000|2021-07-20 13:23:40|11040.48|10920.48|11032.41|10912.41|11040.48|10920.48|11032.41|10912.41|10
1626787430000|2021-07-20 13:23:50|11032.3|10912.3|11030.22|10910.22|11032.3|10912.3|11030.22|10910.22|10
1626787440000|2021-07-20 13:24:00|11029.88|10909.88|11026.95|10906.95|11030.52|10910.52|11026.95|10906.95|10
1626787450000|2021-07-20 13:24:10|11024.17|10904.17|11012.96|10892.96|11024.17|10904.17|11012.96|10892.96|10
1626787460000|2021-07-20 13:24:20|11012.45|10892.45|11006.02|10886.02|11012.45|10892.45|11006.02|10886.02|10
1626787470000|2021-07-20 13:24:30|11006.13|10886.13|11000.85|10880.85|11006.39|10886.39|11000.85|10880.85|10
1626787480000|2021-07-20 13:24:40|10999.83|10879.83|10997.46|10877.46|10999.83|10879.83|10997.11|10877.11|10
1626787490000|2021-07-20 13:24:50|10999.43|10879.43|11001.53|10881.53|11001.53|10881.53|10999.4|10879.4|10
1626787500000|2021-07-20 13:25:00|11000.76|10880.76|11002.89|10882.89|11002.89|10882.89|10999.9|10879.9|10
1626787510000|2021-07-20 13:25:10|11004.43|10884.43|11007.49|10887.49|11009.49|10889.49|11004.43|10884.43|10
1626787520000|2021-07-20 13:25:20|11004.85|10884.85|11004.24|10884.24|11005.5|10885.5|11003.08|10883.08|10
1626787530000|2021-07-20 13:25:30|11004|10884|11007.73|10887.73|11007.73|10887.73|11003.64|10883.64|10
1626787540000|2021-07-20 13:25:40|11007.66|10887.66|11006.05|10886.05|11008.74|10888.74|11006.05|10886.05|9
1626787550000|2021-07-20 13:25:50|11005.87|10885.87|11003.44|10883.44|11005.87|10885.87|11003.27|10883.27|10
1626787560000|2021-07-20 13:26:00|11003.18|10883.18|11002.77|10882.77|11003.4|10883.4|11001.25|10881.25|10
1626787570000|2021-07-20 13:26:10|11001.74|10881.74|11001.33|10881.33|11002.32|10882.32|11001.22|10881.22|10
1626787580000|2021-07-20 13:26:20|11001.96|10881.96|11007.05|10887.05|11007.56|10887.56|11001.96|10881.96|10
1626787590000|2021-07-20 13:26:30|11006.11|10886.11|11009.66|10889.66|11009.7|10889.7|11005.93|10885.93|10
1626787600000|2021-07-20 13:26:40|11009.61|10889.61|11012.78|10892.78|11012.78|10892.78|11009.61|10889.61|10
1626787610000|2021-07-20 13:26:50|11012.85|10892.85|11013.37|10893.37|11013.72|10893.72|11012.85|10892.85|10
1626787620000|2021-07-20 13:27:00|11013.31|10893.31|11013.58|10893.58|11013.59|10893.59|11012.53|10892.53|10
1626787630000|2021-07-20 13:27:10|11013.17|10893.17|11015.59|10895.59|11015.96|10895.96|11012.76|10892.76|10
1626787640000|2021-07-20 13:27:20|11016.13|10896.13|11020.9|10900.9|11020.9|10900.9|11015.83|10895.83|10
1626787650000|2021-07-20 13:27:30|11020.78|10900.78|11021.46|10901.46|11021.56|10901.56|11020.2|10900.2|10
1626787660000|2021-07-20 13:27:40|11021.53|10901.53|11022.21|10902.21|11023.8|10903.8|11021.53|10901.53|10
1626787670000|2021-07-20 13:27:50|11022.45|10902.45|11021.48|10901.48|11024.59|10904.59|11021.48|10901.48|10
1626787680000|2021-07-20 13:28:00|11019.04|10899.04|11018.99|10898.99|11019.67|10899.67|11018.8|10898.8|10
1626787690000|2021-07-20 13:28:10|11019.38|10899.38|11014.65|10894.65|11019.38|10899.38|11014.65|10894.65|10
1626787700000|2021-07-20 13:28:20|11014.26|10894.26|11013.03|10893.03|11014.26|10894.26|11012.42|10892.42|10
1626787710000|2021-07-20 13:28:30|11013.23|10893.23|11013|10893|11013.48|10893.48|11013|10893|10
1626787720000|2021-07-20 13:28:40|11013.45|10893.45|11012.32|10892.32|11013.92|10893.92|11012.32|10892.32|10
1626787730000|2021-07-20 13:28:50|11012.36|10892.36|11012.75|10892.75|11012.75|10892.75|11011.7|10891.7|10
1626787740000|2021-07-20 13:29:00|11012.78|10892.78|11012.45|10892.45|11013.47|10893.47|11012.29|10892.29|10
1626787750000|2021-07-20 13:29:10|11012.65|10892.65|11008.52|10888.52|11012.65|10892.65|11008.52|10888.52|9
1626787760000|2021-07-20 13:29:20|11008.57|10888.57|11009.63|10889.63|11009.71|10889.71|11007.35|10887.35|10
1626787770000|2021-07-20 13:29:30|11009.61|10889.61|11007.14|10887.14|11009.61|10889.61|11007.14|10887.14|10
1626787780000|2021-07-20 13:29:40|11007.11|10887.11|11004.86|10884.86|11007.11|10887.11|11004.84|10884.84|10
1626787790000|2021-07-20 13:29:50|11004.69|10884.69|11004.61|10884.61|11005.35|10885.35|11004.53|10884.53|10
1626787800000|2021-07-20 13:30:00|11004.35|10884.35|11003.44|10883.44|11004.93|10884.93|11003.03|10883.03|10
1626787810000|2021-07-20 13:30:10|11004.3|10884.3|11008.15|10888.15|11008.15|10888.15|11004.3|10884.3|10
1626787820000|2021-07-20 13:30:20|11009.19|10889.19|11010.77|10890.77|11011.43|10891.43|11009.19|10889.19|10
1626787830000|2021-07-20 13:30:30|11011.47|10891.47|11015.54|10895.54|11015.54|10895.54|11011.35|10891.35|10
1626787840000|2021-07-20 13:30:40|11015.95|10895.95|11018.11|10898.11|11018.11|10898.11|11015.95|10895.95|10
1626787850000|2021-07-20 13:30:50|11018.62|10898.62|11018.41|10898.41|11019.84|10899.84|11018.41|10898.41|10
1626787860000|2021-07-20 13:31:00|11018.84|10898.84|11020.4|10900.4|11020.4|10900.4|11018.84|10898.84|10
1626787870000|2021-07-20 13:31:10|11020.47|10900.47|11023.26|10903.26|11023.26|10903.26|11020.47|10900.47|9
1626787880000|2021-07-20 13:31:20|11023.41|10903.41|11025.81|10905.81|11025.81|10905.81|11023.19|10903.19|10
1626787890000|2021-07-20 13:31:30|11025.93|10905.93|11026.82|10906.82|11027.73|10907.73|11025.93|10905.93|8
1626787900000|2021-07-20 13:31:40|11026.63|10906.63|11026.68|10906.68|11026.84|10906.84|11025.77|10905.77|10
1626787910000|2021-07-20 13:31:50|11026.09|10906.09|11019.83|10899.83|11026.09|10906.09|11019.83|10899.83|10
1626787920000|2021-07-20 13:32:00|11019.09|10899.09|11016.51|10896.51|11019.09|10899.09|11016.51|10896.51|9
1626787930000|2021-07-20 13:32:10|11016.76|10896.76|11013.39|10893.39|11016.76|10896.76|11013.37|10893.37|10
1626787940000|2021-07-20 13:32:20|11013.36|10893.36|11010.93|10890.93|11013.36|10893.36|11010.93|10890.93|10
1626787950000|2021-07-20 13:32:30|11010.86|10890.86|11005.95|10885.95|11010.86|10890.86|11005.95|10885.95|9
1626787960000|2021-07-20 13:32:40|11005.12|10885.12|11003.98|10883.98|11005.12|10885.12|11003.5|10883.5|10
1626787970000|2021-07-20 13:32:50|11004.01|10884.01|11003.79|10883.79|11004.06|10884.06|11003.15|10883.15|9
1626787980000|2021-07-20 13:33:00|11003.66|10883.66|10997.35|10877.35|11003.66|10883.66|10997.35|10877.35|10
1626787990000|2021-07-20 13:33:10|10996.94|10876.94|10994.36|10874.36|10997.09|10877.09|10994.36|10874.36|10
1626788000000|2021-07-20 13:33:20|10994.25|10874.25|10988.33|10868.33|10994.25|10874.25|10988.33|10868.33|10
1626788010000|2021-07-20 13:33:30|10987.52|10867.52|10983.24|10863.24|10987.52|10867.52|10982.92|10862.92|9
1626788020000|2021-07-20 13:33:40|10982.9|10862.9|10980.49|10860.49|10982.9|10862.9|10980.49|10860.49|9
1626788030000|2021-07-20 13:33:50|10980.17|10860.17|10980.3|10860.3|10980.3|10860.3|10978.31|10858.31|10
1626788040000|2021-07-20 13:34:00|10980.87|10860.87|10985.54|10865.54|10985.54|10865.54|10980.66|10860.66|9
1626788050000|2021-07-20 13:34:10|10985.57|10865.57|10989.01|10869.01|10989.01|10869.01|10985.57|10865.57|10
1626788060000|2021-07-20 13:34:20|10989.53|10869.53|10992.61|10872.61|10992.76|10872.76|10989.53|10869.53|9
1626788070000|2021-07-20 13:34:30|10992.18|10872.18|10993.28|10873.28|10993.28|10873.28|10991.33|10871.33|10
1626788080000|2021-07-20 13:34:40|10994.6|10874.6|10993.87|10873.87|10994.6|10874.6|10993.77|10873.77|9
1626788090000|2021-07-20 13:34:50|10994.6|10874.6|10993.57|10873.57|10994.6|10874.6|10992.87|10872.87|10
1626788100000|2021-07-20 13:35:00|10993.64|10873.64|10993.97|10873.97|10994.82|10874.82|10993.54|10873.54|10
1626788110000|2021-07-20 13:35:10|10993.73|10873.73|10992.67|10872.67|10994.13|10874.13|10992.67|10872.67|10
1626788120000|2021-07-20 13:35:20|10992.14|10872.14|10989.13|10869.13|10992.14|10872.14|10989.13|10869.13|10
1626788130000|2021-07-20 13:35:30|10989.01|10869.01|10989.14|10869.14|10989.79|10869.79|10988.45|10868.45|10
1626788140000|2021-07-20 13:35:40|10988.52|10868.52|10987.27|10867.27|10989.09|10869.09|10987.27|10867.27|10
1626788150000|2021-07-20 13:35:50|10987.24|10867.24|10986.48|10866.48|10987.35|10867.35|10986.02|10866.02|9
1626788160000|2021-07-20 13:36:00|10986.44|10866.44|10988.82|10868.82|10988.82|10868.82|10986.44|10866.44|10
1626788170000|2021-07-20 13:36:10|10988.85|10868.85|10992.42|10872.42|10992.42|10872.42|10988.85|10868.85|10
1626788180000|2021-07-20 13:36:20|10992.58|10872.58|10994.52|10874.52|10994.52|10874.52|10992.58|10872.58|10
1626788190000|2021-07-20 13:36:30|10994.56|10874.56|10996.13|10876.13|10996.13|10876.13|10994.56|10874.56|10
1626788200000|2021-07-20 13:36:40|10996.37|10876.37|10997.46|10877.46|10998.74|10878.74|10996.37|10876.37|10
1626788210000|2021-07-20 13:36:50|10997.82|10877.82|10997.53|10877.53|10997.97|10877.97|10997.23|10877.23|10
1626788220000|2021-07-20 13:37:00|10998.05|10878.05|10996.73|10876.73|10998.25|10878.25|10996.6|10876.6|10
1626788230000|2021-07-20 13:37:10|10996.9|10876.9|10999.31|10879.31|10999.31|10879.31|10996.73|10876.73|10
1626788240000|2021-07-20 13:37:20|10999.29|10879.29|10998.53|10878.53|10999.29|10879.29|10998.21|10878.21|10
1626788250000|2021-07-20 13:37:30|10998.36|10878.36|10999.71|10879.71|10999.76|10879.76|10998.36|10878.36|9
1626788260000|2021-07-20 13:37:40|10999.88|10879.88|10997.72|10877.72|10999.88|10879.88|10997.72|10877.72|10
1626788270000|2021-07-20 13:37:50|10998.46|10878.46|10996.21|10876.21|10998.46|10878.46|10995.71|10875.71|10
1626788280000|2021-07-20 13:38:00|10996.17|10876.17|10995.31|10875.31|10996.18|10876.18|10995.31|10875.31|9
1626788290000|2021-07-20 13:38:10|10995.24|10875.24|10991.97|10871.97|10995.24|10875.24|10991.97|10871.97|10
1626788300000|2021-07-20 13:38:20|10991.24|10871.24|10985.77|10865.77|10991.24|10871.24|10985.77|10865.77|10
1626788310000|2021-07-20 13:38:30|10985.9|10865.9|10984.5|10864.5|10985.9|10865.9|10983.49|10863.49|10
1626788320000|2021-07-20 13:38:40|10985.2|10865.2|10989.31|10869.31|10989.31|10869.31|10985.2|10865.2|10
1626788330000|2021-07-20 13:38:50|10989.34|10869.34|10988.35|10868.35|10989.34|10869.34|10988.35|10868.35|9
1626788340000|2021-07-20 13:39:00|10989.14|10869.14|10988.23|10868.23|10989.14|10869.14|10988.08|10868.08|9
1626788350000|2021-07-20 13:39:10|10988.24|10868.24|10985.33|10865.33|10988.29|10868.29|10985.32|10865.32|10
1626788360000|2021-07-20 13:39:20|10985.19|10865.19|10984.43|10864.43|10985.35|10865.35|10984.43|10864.43|9
1626788370000|2021-07-20 13:39:30|10984.46|10864.46|10982.27|10862.27|10984.5|10864.5|10982.27|10862.27|10
1626788380000|2021-07-20 13:39:40|10982.44|10862.44|10981.7|10861.7|10982.44|10862.44|10981.7|10861.7|9
1626788390000|2021-07-20 13:39:50|10981.68|10861.68|10979.57|10859.57|10981.68|10861.68|10979.57|10859.57|10
1626788400000|2021-07-20 13:40:00|10979.82|10859.82|10974.01|10854.01|10979.82|10859.82|10974.01|10854.01|9
1626788410000|2021-07-20 13:40:10|10973.77|10853.77|10971.1|10851.1|10973.77|10853.77|10971.1|10851.1|10
1626788420000|2021-07-20 13:40:20|10971.39|10851.39|10971.11|10851.11|10971.46|10851.46|10970.37|10850.37|10
1626788430000|2021-07-20 13:40:30|10971.16|10851.16|10976.86|10856.86|10976.86|10856.86|10970.72|10850.72|10
1626788440000|2021-07-20 13:40:40|10977.6|10857.6|10978.88|10858.88|10978.93|10858.93|10977.6|10857.6|9
1626788450000|2021-07-20 13:40:50|10979.43|10859.43|10977.12|10857.12|10979.56|10859.56|10977.12|10857.12|10
1626788460000|2021-07-20 13:41:00|10977.57|10857.57|10975.69|10855.69|10977.57|10857.57|10975.69|10855.69|10
1626788470000|2021-07-20 13:41:10|10975.73|10855.73|10972.15|10852.15|10975.73|10855.73|10971.49|10851.49|10
1626788480000|2021-07-20 13:41:20|10971.89|10851.89|10973.29|10853.29|10973.29|10853.29|10971.81|10851.81|8
1626788490000|2021-07-20 13:41:30|10972.21|10852.21|10971.28|10851.28|10972.26|10852.26|10971.28|10851.28|9
1626788500000|2021-07-20 13:41:40|10971.67|10851.67|10971.67|10851.67|10972.3|10852.3|10971.52|10851.52|9
1626788510000|2021-07-20 13:41:50|10971.66|10851.66|10972.2|10852.2|10972.2|10852.2|10970.47|10850.47|10
1626788520000|2021-07-20 13:42:00|10972.36|10852.36|10972.48|10852.48|10972.76|10852.76|10972.07|10852.07|8
1626788530000|2021-07-20 13:42:10|10972.31|10852.31|10974.03|10854.03|10974.03|10854.03|10972.31|10852.31|9
1626788540000|2021-07-20 13:42:20|10974.39|10854.39|10973.97|10853.97|10974.77|10854.77|10973.97|10853.97|10
1626788550000|2021-07-20 13:42:30|10972.93|10852.93|10969.94|10849.94|10972.93|10852.93|10969.62|10849.62|10
1626788560000|2021-07-20 13:42:40|10970.22|10850.22|10968.33|10848.33|10970.22|10850.22|10968.33|10848.33|9
1626788570000|2021-07-20 13:42:50|10968.19|10848.19|10969.63|10849.63|10969.63|10849.63|10968.04|10848.04|10
1626788580000|2021-07-20 13:43:00|10969.6|10849.6|10969.76|10849.76|10969.76|10849.76|10968.99|10848.99|10
1626788590000|2021-07-20 13:43:10|10969.83|10849.83|10970.8|10850.8|10971.38|10851.38|10969.83|10849.83|10
1626788600000|2021-07-20 13:43:20|10970.74|10850.74|10970.94|10850.94|10971.62|10851.62|10970.74|10850.74|9
1626788610000|2021-07-20 13:43:30|10971.27|10851.27|10971.96|10851.96|10972.71|10852.71|10971.24|10851.24|10
1626788620000|2021-07-20 13:43:40|10971.83|10851.83|10969.51|10849.51|10972.18|10852.18|10969.18|10849.18|10
1626788630000|2021-07-20 13:43:50|10969.61|10849.61|10968.41|10848.41|10969.8|10849.8|10968.22|10848.22|10
1626788640000|2021-07-20 13:44:00|10968.49|10848.49|10969.51|10849.51|10969.51|10849.51|10968.15|10848.15|10
1626788650000|2021-07-20 13:44:10|10969.54|10849.54|10969.63|10849.63|10969.68|10849.68|10968.88|10848.88|10
1626788660000|2021-07-20 13:44:20|10969.62|10849.62|10968.32|10848.32|10969.62|10849.62|10968.32|10848.32|10
1626788670000|2021-07-20 13:44:30|10968.3|10848.3|10967.77|10847.77|10968.3|10848.3|10967.77|10847.77|9
1626788680000|2021-07-20 13:44:40|10967.69|10847.69|10966.46|10846.46|10967.73|10847.73|10966.17|10846.17|9
1626788690000|2021-07-20 13:44:50|10966.47|10846.47|10961.92|10841.92|10966.47|10846.47|10961.92|10841.92|9
1626788700000|2021-07-20 13:45:00|10961.56|10841.56|10963.26|10843.26|10963.26|10843.26|10960.53|10840.53|10
1626788710000|2021-07-20 13:45:10|10963.43|10843.43|10964.19|10844.19|10964.19|10844.19|10963.09|10843.09|9
1626788720000|2021-07-20 13:45:20|10964.24|10844.24|10965.88|10845.88|10965.88|10845.88|10964.24|10844.24|10
1626788730000|2021-07-20 13:45:30|10967.86|10847.86|10970.87|10850.87|10970.87|10850.87|10967.86|10847.86|10
1626788740000|2021-07-20 13:45:40|10970.88|10850.88|10974.5|10854.5|10974.5|10854.5|10970.6|10850.6|10
1626788750000|2021-07-20 13:45:50|10974.35|10854.35|10978.89|10858.89|10978.92|10858.92|10974.35|10854.35|9
1626788760000|2021-07-20 13:46:00|10979.49|10859.49|10979.55|10859.55|10979.74|10859.74|10978.48|10858.48|10
1626788770000|2021-07-20 13:46:10|10979.47|10859.47|10982.4|10862.4|10982.4|10862.4|10979.47|10859.47|10
1626788780000|2021-07-20 13:46:20|10984.14|10864.14|10986.45|10866.45|10987.23|10867.23|10984.14|10864.14|10
1626788790000|2021-07-20 13:46:30|10986.49|10866.49|10989.05|10869.05|10989.05|10869.05|10986.3|10866.3|10
1626788800000|2021-07-20 13:46:40|10988.99|10868.99|10990.13|10870.13|10990.15|10870.15|10988.99|10868.99|10
1626788810000|2021-07-20 13:46:50|10989.8|10869.8|10995.57|10875.57|10995.57|10875.57|10989.56|10869.56|9
1626788820000|2021-07-20 13:47:00|10995.34|10875.34|10998.06|10878.06|10998.06|10878.06|10995.34|10875.34|10
1626788830000|2021-07-20 13:47:10|10998.11|10878.11|11000.67|10880.67|11000.67|10880.67|10998.11|10878.11|9
1626788840000|2021-07-20 13:47:20|11001.07|10881.07|10999.51|10879.51|11001.07|10881.07|10999.51|10879.51|10
1626788850000|2021-07-20 13:47:30|10999.81|10879.81|10999.45|10879.45|11000.24|10880.24|10998.83|10878.83|9
1626788860000|2021-07-20 13:47:40|10999.32|10879.32|11000.18|10880.18|11000.18|10880.18|10999.32|10879.32|9
1626788870000|2021-07-20 13:47:50|11000.23|10880.23|11002.21|10882.21|11002.21|10882.21|11000.23|10880.23|10
1626788880000|2021-07-20 13:48:00|11002.71|10882.71|11001.62|10881.62|11003.44|10883.44|11001.62|10881.62|9
1626788890000|2021-07-20 13:48:10|11001.7|10881.7|11000.64|10880.64|11001.82|10881.82|11000.64|10880.64|10
1626788900000|2021-07-20 13:48:20|11000.5|10880.5|10999.62|10879.62|11000.5|10880.5|10999.62|10879.62|10
1626788910000|2021-07-20 13:48:30|10999.6|10879.6|10998.41|10878.41|10999.6|10879.6|10998.4|10878.4|10
1626788920000|2021-07-20 13:48:40|10998.36|10878.36|10998.28|10878.28|10998.44|10878.44|10997.94|10877.94|9
1626788930000|2021-07-20 13:48:50|10998.21|10878.21|10998.72|10878.72|10999.57|10879.57|10998.21|10878.21|10
1626788940000|2021-07-20 13:49:00|10998.79|10878.79|10999.52|10879.52|10999.61|10879.61|10998.62|10878.62|9
1626788950000|2021-07-20 13:49:10|10999.53|10879.53|11001.03|10881.03|11001.03|10881.03|10999.53|10879.53|10
1626788960000|2021-07-20 13:49:20|11000.47|10880.47|10998.08|10878.08|11000.47|10880.47|10997.75|10877.75|9
1626788970000|2021-07-20 13:49:30|10997.66|10877.66|10993.73|10873.73|10997.66|10877.66|10993.73|10873.73|10
1626788980000|2021-07-20 13:49:40|10992.86|10872.86|10990.86|10870.86|10992.86|10872.86|10990.86|10870.86|10
1626788990000|2021-07-20 13:49:50|10990.8|10870.8|10988.77|10868.77|10990.8|10870.8|10988.66|10868.66|10
1626789000000|2021-07-20 13:50:00|10988.68|10868.68|10987.19|10867.19|10988.87|10868.87|10987.19|10867.19|10
1626789010000|2021-07-20 13:50:10|10987.18|10867.18|10987.11|10867.11|10987.59|10867.59|10986.97|10866.97|10
1626789020000|2021-07-20 13:50:20|10987.05|10867.05|10987.53|10867.53|10987.53|10867.53|10986.06|10866.06|10
1626789030000|2021-07-20 13:50:30|10987.36|10867.36|10988|10868|10988.13|10868.13|10987.3|10867.3|10
1626789040000|2021-07-20 13:50:40|10988.04|10868.04|10989.06|10869.06|10989.06|10869.06|10987.53|10867.53|10
1626789050000|2021-07-20 13:50:50|10989.44|10869.44|10990.93|10870.93|10990.95|10870.95|10989.44|10869.44|10
1626789060000|2021-07-20 13:51:00|10991.04|10871.04|10991.61|10871.61|10991.62|10871.62|10991.04|10871.04|10
1626789070000|2021-07-20 13:51:10|10991.46|10871.46|10992.29|10872.29|10992.38|10872.38|10991.4|10871.4|9
1626789080000|2021-07-20 13:51:20|10992.46|10872.46|10994.25|10874.25|10994.25|10874.25|10992.46|10872.46|10
1626789090000|2021-07-20 13:51:30|10994.55|10874.55|10999.04|10879.04|10999.04|10879.04|10994.55|10874.55|9
1626789100000|2021-07-20 13:51:40|10998.79|10878.79|11000.81|10880.81|11000.81|10880.81|10998.79|10878.79|10
1626789110000|2021-07-20 13:51:50|11000.78|10880.78|11001.49|10881.49|11001.49|10881.49|11000.76|10880.76|8
1626789120000|2021-07-20 13:52:00|11000.56|10880.56|11001.37|10881.37|11001.37|10881.37|11000.56|10880.56|10
1626789130000|2021-07-20 13:52:10|11001.38|10881.38|11002.96|10882.96|11002.96|10882.96|11001.05|10881.05|10
1626789140000|2021-07-20 13:52:20|11003.01|10883.01|11002.92|10882.92|11003.24|10883.24|11002.07|10882.07|8
1626789150000|2021-07-20 13:52:30|11002.84|10882.84|11001.75|10881.75|11002.84|10882.84|11001.5|10881.5|9
1626789160000|2021-07-20 13:52:40|11001.81|10881.81|11002.72|10882.72|11002.72|10882.72|11001.31|10881.31|8
1626789170000|2021-07-20 13:52:50|11002.81|10882.81|11003.98|10883.98|11004.29|10884.29|11002.81|10882.81|10
1626789180000|2021-07-20 13:53:00|11003.86|10883.86|11006.17|10886.17|11006.17|10886.17|11003.86|10883.86|10
1626789190000|2021-07-20 13:53:10|11006.27|10886.27|11006.6|10886.6|11006.77|10886.77|11005.43|10885.43|10
1626789200000|2021-07-20 13:53:20|11007.48|10887.48|11006.99|10886.99|11007.73|10887.73|11006.99|10886.99|9
1626789210000|2021-07-20 13:53:30|11006.76|10886.76|11008.67|10888.67|11008.67|10888.67|11006.76|10886.76|10
1626789220000|2021-07-20 13:53:40|11009.1|10889.1|11009.69|10889.69|11009.69|10889.69|11008.98|10888.98|10
1626789230000|2021-07-20 13:53:50|11009.81|10889.81|11009.06|10889.06|11009.81|10889.81|11009.06|10889.06|9
1626789240000|2021-07-20 13:54:00|11008.79|10888.79|11009.39|10889.39|11009.39|10889.39|11008.51|10888.51|9
1626789250000|2021-07-20 13:54:10|11009.34|10889.34|11008.49|10888.49|11009.34|10889.34|11008.49|10888.49|10
1626789260000|2021-07-20 13:54:20|11008.47|10888.47|11008.81|10888.81|11008.81|10888.81|11008.15|10888.15|10
1626789270000|2021-07-20 13:54:30|11009.55|10889.55|11010.5|10890.5|11010.5|10890.5|11008.87|10888.87|10
1626789280000|2021-07-20 13:54:40|11010.71|10890.71|11011.81|10891.81|11011.81|10891.81|11010.69|10890.69|10
1626789290000|2021-07-20 13:54:50|11011.83|10891.83|11011.9|10891.9|11011.95|10891.95|11011.77|10891.77|9
1626789300000|2021-07-20 13:55:00|11012.17|10892.17|11012.82|10892.82|11012.82|10892.82|11011.51|10891.51|10
1626789310000|2021-07-20 13:55:10|11013.02|10893.02|11017.35|10897.35|11017.35|10897.35|11013.02|10893.02|10
1626789320000|2021-07-20 13:55:20|11017.43|10897.43|11015.63|10895.63|11017.63|10897.63|11015.63|10895.63|10
1626789330000|2021-07-20 13:55:30|11015.62|10895.62|11014.77|10894.77|11015.62|10895.62|11014.69|10894.69|9
1626789340000|2021-07-20 13:55:40|11014.76|10894.76|11014.94|10894.94|11015.37|10895.37|11014.74|10894.74|9
1626789350000|2021-07-20 13:55:50|11014.96|10894.96|11014.33|10894.33|11015.05|10895.05|11014.26|10894.26|6
1626789360000|2021-07-20 13:56:00|11014.31|10894.31|11014.71|10894.71|11015.11|10895.11|11014.03|10894.03|9
1626789370000|2021-07-20 13:56:10|11014.97|10894.97|11015.38|10895.38|11015.54|10895.54|11014.97|10894.97|10
1626789380000|2021-07-20 13:56:20|11014.62|10894.62|11015.01|10895.01|11016.02|10896.02|11014.62|10894.62|10
1626789390000|2021-07-20 13:56:30|11014.71|10894.71|11015.12|10895.12|11015.12|10895.12|11014.39|10894.39|10
1626789400000|2021-07-20 13:56:40|11014.85|10894.85|11015.38|10895.38|11015.38|10895.38|11014.34|10894.34|10
1626789410000|2021-07-20 13:56:50|11014.83|10894.83|11013.96|10893.96|11014.87|10894.87|11013.82|10893.82|10
1626789420000|2021-07-20 13:57:00|11014.51|10894.51|11014.6|10894.6|11014.6|10894.6|11014.09|10894.09|9
1626789430000|2021-07-20 13:57:10|11014.64|10894.64|11016.5|10896.5|11016.5|10896.5|11014.64|10894.64|8
1626789440000|2021-07-20 13:57:20|11016.54|10896.54|11018.83|10898.83|11018.83|10898.83|11016.23|10896.23|9
1626789450000|2021-07-20 13:57:30|11018.84|10898.84|11019.87|10899.87|11020.63|10900.63|11018.75|10898.75|10
1626789460000|2021-07-20 13:57:40|11019.82|10899.82|11020.77|10900.77|11020.77|10900.77|11019.82|10899.82|10
1626789470000|2021-07-20 13:57:50|11021.6|10901.6|11021.17|10901.17|11022.66|10902.66|11021|10901|10
1626789480000|2021-07-20 13:58:00|11021.32|10901.32|11020.36|10900.36|11021.32|10901.32|11020.36|10900.36|10
1626789490000|2021-07-20 13:58:10|11019.73|10899.73|11018.2|10898.2|11019.77|10899.77|11018.2|10898.2|10
1626789500000|2021-07-20 13:58:20|11017.21|10897.21|11014.39|10894.39|11017.45|10897.45|11014.39|10894.39|9
1626789510000|2021-07-20 13:58:30|11014.22|10894.22|11012.38|10892.38|11014.3|10894.3|11011.91|10891.91|10
1626789520000|2021-07-20 13:58:40|11012.28|10892.28|11009.98|10889.98|11012.96|10892.96|11009.98|10889.98|10
1626789530000|2021-07-20 13:58:50|11009.7|10889.7|11008.75|10888.75|11009.7|10889.7|11008.11|10888.11|10
1626789540000|2021-07-20 13:59:00|11008.66|10888.66|11006.66|10886.66|11008.66|10888.66|11006.66|10886.66|10
1626789550000|2021-07-20 13:59:10|11006.65|10886.65|11003.1|10883.1|11006.65|10886.65|11003.1|10883.1|9
1626789560000|2021-07-20 13:59:20|11002.84|10882.84|11001.34|10881.34|11002.84|10882.84|11000.92|10880.92|9
1626789570000|2021-07-20 13:59:30|11001.14|10881.14|11000.13|10880.13|11001.14|10881.14|11000.13|10880.13|10
1626789580000|2021-07-20 13:59:40|11000.09|10880.09|10998.7|10878.7|11000.09|10880.09|10997.58|10877.58|8
1626789590000|2021-07-20 13:59:50|10998.66|10878.66|11000.83|10880.83|11000.83|10880.83|10998.66|10878.66|9
1626789600000|2021-07-20 14:00:00|11001.13|10881.13|11002.77|10882.77|11002.8|10882.8|11001.13|10881.13|8
1626789610000|2021-07-20 14:00:10|11002.76|10882.76|11004.02|10884.02|11004.02|10884.02|11002.62|10882.62|10
1626789620000|2021-07-20 14:00:20|11004.93|10884.93|11006.81|10886.81|11006.81|10886.81|11004.41|10884.41|8
1626789630000|2021-07-20 14:00:30|11006.79|10886.79|11008.26|10888.26|11008.28|10888.28|11006.79|10886.79|8
1626789640000|2021-07-20 14:00:40|11008.27|10888.27|11008|10888|11008.63|10888.63|11007.99|10887.99|10
1626789650000|2021-07-20 14:00:50|11007.88|10887.88|11007.22|10887.22|11007.96|10887.96|11007.22|10887.22|10
1626789660000|2021-07-20 14:01:00|11007.31|10887.31|11004.65|10884.65|11007.31|10887.31|11004.65|10884.65|9
1626789670000|2021-07-20 14:01:10|11004.33|10884.33|11000.24|10880.24|11004.33|10884.33|11000.24|10880.24|9
1626789680000|2021-07-20 14:01:20|10999.99|10879.99|10996.48|10876.48|10999.99|10879.99|10996.48|10876.48|10
1626789690000|2021-07-20 14:01:30|10996.4|10876.4|10995.88|10875.88|10996.4|10876.4|10995.75|10875.75|9
1626789700000|2021-07-20 14:01:40|10996.07|10876.07|10996.05|10876.05|10996.78|10876.78|10995.88|10875.88|9
1626789710000|2021-07-20 14:01:50|10995.83|10875.83|10995.91|10875.91|10996.67|10876.67|10995.83|10875.83|10
1626789720000|2021-07-20 14:02:00|10995.72|10875.72|10994.32|10874.32|10995.72|10875.72|10994.32|10874.32|10
1626789730000|2021-07-20 14:02:10|10994.22|10874.22|10991.55|10871.55|10994.22|10874.22|10991.55|10871.55|10
1626789740000|2021-07-20 14:02:20|10991.65|10871.65|10989.79|10869.79|10991.85|10871.85|10989.6|10869.6|9
1626789750000|2021-07-20 14:02:30|10989.99|10869.99|10991.19|10871.19|10991.59|10871.59|10989.99|10869.99|10
1626789760000|2021-07-20 14:02:40|10991.08|10871.08|10991.16|10871.16|10991.45|10871.45|10991.08|10871.08|10
1626789770000|2021-07-20 14:02:50|10990.82|10870.82|10991.13|10871.13|10991.13|10871.13|10989.65|10869.65|10
1626789780000|2021-07-20 14:03:00|10992.19|10872.19|10993.21|10873.21|10993.3|10873.3|10991.44|10871.44|9
1626789790000|2021-07-20 14:03:10|10993.33|10873.33|10992.05|10872.05|10993.33|10873.33|10991.83|10871.83|10
1626789800000|2021-07-20 14:03:20|10992.02|10872.02|10989.52|10869.52|10992.02|10872.02|10989.52|10869.52|10
1626789810000|2021-07-20 14:03:30|10989.41|10869.41|10988.46|10868.46|10989.41|10869.41|10988.46|10868.46|9
1626789820000|2021-07-20 14:03:40|10988.36|10868.36|10988.1|10868.1|10988.54|10868.54|10987.85|10867.85|7
1626789830000|2021-07-20 14:03:50|10988.02|10868.02|10987.55|10867.55|10988.11|10868.11|10987.55|10867.55|10
1626789840000|2021-07-20 14:04:00|10987.47|10867.47|10987.23|10867.23|10988.23|10868.23|10986.44|10866.44|10
1626789850000|2021-07-20 14:04:10|10986.72|10866.72|10987.42|10867.42|10987.42|10867.42|10986.72|10866.72|9
1626789860000|2021-07-20 14:04:20|10987.3|10867.3|10986.78|10866.78|10987.58|10867.58|10986.26|10866.26|8
1626789870000|2021-07-20 14:04:30|10987.07|10867.07|10986.37|10866.37|10987.55|10867.55|10986.37|10866.37|9
1626789880000|2021-07-20 14:04:40|10986.9|10866.9|10987.37|10867.37|10987.46|10867.46|10986.74|10866.74|8
1626789890000|2021-07-20 14:04:50|10987.34|10867.34|10988.1|10868.1|10988.1|10868.1|10987.09|10867.09|8
1626789900000|2021-07-20 14:05:00|10988.04|10868.04|10988.15|10868.15|10989.01|10869.01|10988.01|10868.01|10
1626789910000|2021-07-20 14:05:10|10987.77|10867.77|10988.21|10868.21|10988.21|10868.21|10987.25|10867.25|10
1626789920000|2021-07-20 14:05:20|10988.99|10868.99|10986.77|10866.77|10989.07|10869.07|10986.77|10866.77|10
1626789930000|2021-07-20 14:05:30|10986.49|10866.49|10983.62|10863.62|10986.49|10866.49|10983.62|10863.62|9
1626789940000|2021-07-20 14:05:40|10983.59|10863.59|10980.64|10860.64|10983.82|10863.82|10980.64|10860.64|10
1626789950000|2021-07-20 14:05:50|10981|10861|10978.11|10858.11|10981|10861|10978.11|10858.11|10
1626789960000|2021-07-20 14:06:00|10977.91|10857.91|10978.02|10858.02|10978.72|10858.72|10977.54|10857.54|10
1626789970000|2021-07-20 14:06:10|10977.93|10857.93|10977.05|10857.05|10978.04|10858.04|10977.05|10857.05|10
1626789980000|2021-07-20 14:06:20|10976.21|10856.21|10961.57|10841.57|10976.21|10856.21|10961.57|10841.57|10
1626789990000|2021-07-20 14:06:30|10961.34|10841.34|10959.98|10839.98|10961.63|10841.63|10959.19|10839.19|9
1626790000000|2021-07-20 14:06:40|10960.16|10840.16|10960.52|10840.52|10960.52|10840.52|10959.87|10839.87|10
1626790010000|2021-07-20 14:06:50|10960.55|10840.55|10962.07|10842.07|10962.18|10842.18|10960.55|10840.55|10
1626790020000|2021-07-20 14:07:00|10961.85|10841.85|10965.86|10845.86|10965.89|10845.89|10961.85|10841.85|10
1626790030000|2021-07-20 14:07:10|10966.72|10846.72|10973.8|10853.8|10973.8|10853.8|10966.72|10846.72|10
1626790040000|2021-07-20 14:07:20|10974|10854|10986.4|10866.4|10986.4|10866.4|10974|10854|10
1626790050000|2021-07-20 14:07:30|10987.67|10867.67|11003.5|10883.5|11003.5|10883.5|10987.67|10867.67|10
1626790060000|2021-07-20 14:07:40|11006.46|10886.46|11052.84|10932.84|11052.84|10932.84|11006.46|10886.46|10
1626790070000|2021-07-20 14:07:50|11054.62|10934.62|11084.98|10964.98|11084.98|10964.98|11054.62|10934.62|10
1626790080000|2021-07-20 14:08:00|11087.38|10967.38|11109.83|10989.83|11109.83|10989.83|11087.38|10967.38|10
1626790090000|2021-07-20 14:08:10|11109.04|10989.04|11108.44|10988.44|11109.3|10989.3|11106.43|10986.43|10
1626790100000|2021-07-20 14:08:20|11108.25|10988.25|11111.17|10991.17|11112.31|10992.31|11107.55|10987.55|10
1626790110000|2021-07-20 14:08:30|11111.77|10991.77|11109.59|10989.59|11112.23|10992.23|11109.59|10989.59|10
1626790120000|2021-07-20 14:08:40|11109.52|10989.52|11106.39|10986.39|11109.93|10989.93|11106.17|10986.17|10
1626790130000|2021-07-20 14:08:50|11104.78|10984.78|11099.06|10979.06|11104.78|10984.78|11098.95|10978.95|10
1626790140000|2021-07-20 14:09:00|11101.57|10981.57|11098.45|10978.45|11101.57|10981.57|11098.45|10978.45|10
1626790150000|2021-07-20 14:09:10|11097.32|10977.32|11096.72|10976.72|11097.32|10977.32|11093.93|10973.93|10
1626790160000|2021-07-20 14:09:20|11096.81|10976.81|11097.16|10977.16|11097.72|10977.72|11096.31|10976.31|10
1626790170000|2021-07-20 14:09:30|11097.4|10977.4|11099.77|10979.77|11100.13|10980.13|11097.38|10977.38|10
1626790180000|2021-07-20 14:09:40|11099.97|10979.97|11110.81|10990.81|11110.81|10990.81|11099.97|10979.97|10
1626790190000|2021-07-20 14:09:50|11110.95|10990.95|11110.29|10990.29|11111.48|10991.48|11110.29|10990.29|10
1626790200000|2021-07-20 14:10:00|11112.26|10992.26|11113.85|10993.85|11114.06|10994.06|11111.44|10991.44|10
1626790210000|2021-07-20 14:10:10|11112.87|10992.87|11105.7|10985.7|11112.87|10992.87|11105.61|10985.61|10
1626790220000|2021-07-20 14:10:20|11105.02|10985.02|11105.68|10985.68|11105.97|10985.97|11104.87|10984.87|10
1626790230000|2021-07-20 14:10:30|11105.76|10985.76|11105.12|10985.12|11105.76|10985.76|11104.15|10984.15|10
1626790240000|2021-07-20 14:10:40|11104.59|10984.59|11102.3|10982.3|11106.22|10986.22|11102.3|10982.3|10
1626790250000|2021-07-20 14:10:50|11101.79|10981.79|11099.97|10979.97|11102.71|10982.71|11099.85|10979.85|10
1626790260000|2021-07-20 14:11:00|11099.47|10979.47|11095.48|10975.48|11099.47|10979.47|11095.36|10975.36|10
1626790270000|2021-07-20 14:11:10|11095.77|10975.77|11097.33|10977.33|11097.49|10977.49|11095.77|10975.77|10
1626790280000|2021-07-20 14:11:20|11098.16|10978.16|11096.87|10976.87|11098.89|10978.89|11096.87|10976.87|10
1626790290000|2021-07-20 14:11:30|11096.66|10976.66|11096.62|10976.62|11097.8|10977.8|11096.6|10976.6|10
1626790300000|2021-07-20 14:11:40|11096.92|10976.92|11096.8|10976.8|11097.35|10977.35|11096.25|10976.25|10
1626790310000|2021-07-20 14:11:50|11096.86|10976.86|11093.85|10973.85|11096.86|10976.86|11093.16|10973.16|10
1626790320000|2021-07-20 14:12:00|11093.78|10973.78|11093.05|10973.05|11095.55|10975.55|11093.05|10973.05|9
1626790330000|2021-07-20 14:12:10|11093.71|10973.71|11088.13|10968.13|11093.84|10973.84|11087.8|10967.8|9
1626790340000|2021-07-20 14:12:20|11088.57|10968.57|11087.49|10967.49|11088.57|10968.57|11087.23|10967.23|9
1626790350000|2021-07-20 14:12:30|11087.02|10967.02|11085.75|10965.75|11087.28|10967.28|11085.75|10965.75|10
1626790360000|2021-07-20 14:12:40|11085.16|10965.16|11082.75|10962.75|11085.16|10965.16|11081.79|10961.79|10
1626790370000|2021-07-20 14:12:50|11080.65|10960.65|11077.27|10957.27|11080.65|10960.65|11077.27|10957.27|10
1626790380000|2021-07-20 14:13:00|11076.26|10956.26|11073.69|10953.69|11076.26|10956.26|11073.69|10953.69|10
1626790390000|2021-07-20 14:13:10|11073.57|10953.57|11070.29|10950.29|11073.57|10953.57|11070.29|10950.29|10
1626790400000|2021-07-20 14:13:20|11069.9|10949.9|11068.67|10948.67|11069.9|10949.9|11068.67|10948.67|10
1626790410000|2021-07-20 14:13:30|11069.18|10949.18|11069.82|10949.82|11071.03|10951.03|11068.56|10948.56|10
1626790420000|2021-07-20 14:13:40|11069.81|10949.81|11072.52|10952.52|11072.52|10952.52|11069.81|10949.81|10
1626790430000|2021-07-20 14:13:50|11074.12|10954.12|11077.63|10957.63|11077.63|10957.63|11074.12|10954.12|10
1626790440000|2021-07-20 14:14:00|11077.58|10957.58|11075.2|10955.2|11077.58|10957.58|11075.2|10955.2|9
1626790450000|2021-07-20 14:14:10|11074.98|10954.98|11072.72|10952.72|11074.98|10954.98|11072.72|10952.72|10
1626790460000|2021-07-20 14:14:20|11071.52|10951.52|11072.86|10952.86|11073.07|10953.07|11071.21|10951.21|10
1626790470000|2021-07-20 14:14:30|11073.44|10953.44|11074.09|10954.09|11074.09|10954.09|11073.1|10953.1|9
1626790480000|2021-07-20 14:14:40|11073.93|10953.93|11078.13|10958.13|11078.13|10958.13|11073.93|10953.93|10
1626790490000|2021-07-20 14:14:50|11079.07|10959.07|11079.63|10959.63|11080.01|10960.01|11079.07|10959.07|10
1626790500000|2021-07-20 14:15:00|11078.63|10958.63|11079.73|10959.73|11079.73|10959.73|11078.61|10958.61|10
1626790510000|2021-07-20 14:15:10|11080.01|10960.01|11074.37|10954.37|11080.01|10960.01|11074.37|10954.37|10
1626790520000|2021-07-20 14:15:20|11073.11|10953.11|11068.03|10948.03|11073.11|10953.11|11068.03|10948.03|10
1626790530000|2021-07-20 14:15:30|11068.19|10948.19|11066.49|10946.49|11068.47|10948.47|11066.49|10946.49|10
1626790540000|2021-07-20 14:15:40|11066.56|10946.56|11063.4|10943.4|11066.56|10946.56|11063.33|10943.33|9
1626790550000|2021-07-20 14:15:50|11063.52|10943.52|11067|10947|11067|10947|11063.52|10943.52|10
1626790560000|2021-07-20 14:16:00|11067.53|10947.53|11066.21|10946.21|11068.16|10948.16|11065.93|10945.93|10
1626790570000|2021-07-20 14:16:10|11065.53|10945.53|11066.33|10946.33|11066.33|10946.33|11064.67|10944.67|10
1626790580000|2021-07-20 14:16:20|11067.08|10947.08|11066.91|10946.91|11068.33|10948.33|11066.91|10946.91|10
1626790590000|2021-07-20 14:16:30|11066.67|10946.67|11067.08|10947.08|11067.38|10947.38|11066.51|10946.51|10
1626790600000|2021-07-20 14:16:40|11065.8|10945.8|11065.84|10945.84|11065.84|10945.84|11064.87|10944.87|10
1626790610000|2021-07-20 14:16:50|11065.88|10945.88|11064.67|10944.67|11065.99|10945.99|11064.59|10944.59|10
1626790620000|2021-07-20 14:17:00|11064.88|10944.88|11063.81|10943.81|11065.44|10945.44|11063.81|10943.81|10
1626790630000|2021-07-20 14:17:10|11063.48|10943.48|11063.89|10943.89|11064.34|10944.34|11063.48|10943.48|10
1626790640000|2021-07-20 14:17:20|11063.81|10943.81|11056.53|10936.53|11063.81|10943.81|11056.53|10936.53|9
1626790650000|2021-07-20 14:17:30|11056.11|10936.11|11042.92|10922.92|11056.11|10936.11|11042.92|10922.92|10
1626790660000|2021-07-20 14:17:40|11037.29|10917.29|11019.37|10899.37|11037.29|10917.29|11019.37|10899.37|10
1626790670000|2021-07-20 14:17:50|11015.87|10895.87|10978.22|10858.22|11015.87|10895.87|10978.22|10858.22|10
1626790680000|2021-07-20 14:18:00|10969.19|10849.19|10971.36|10851.36|10971.36|10851.36|10963.06|10843.06|10
1626790690000|2021-07-20 14:18:10|10976.12|10856.12|10981.49|10861.49|10981.49|10861.49|10976.12|10856.12|10
1626790700000|2021-07-20 14:18:20|10982.02|10862.02|10975.31|10855.31|10982.02|10862.02|10975.31|10855.31|10
1626790710000|2021-07-20 14:18:30|10975.33|10855.33|10967.37|10847.37|10975.51|10855.51|10967.37|10847.37|10
1626790720000|2021-07-20 14:18:40|10967.05|10847.05|10970.49|10850.49|10970.49|10850.49|10967.05|10847.05|10
1626790730000|2021-07-20 14:18:50|10970.64|10850.64|10971.22|10851.22|10971.29|10851.29|10970.15|10850.15|10
1626790740000|2021-07-20 14:19:00|10972.3|10852.3|10972.84|10852.84|10974.18|10854.18|10972.18|10852.18|10
1626790750000|2021-07-20 14:19:10|10973.41|10853.41|10979.17|10859.17|10979.17|10859.17|10973.41|10853.41|10
1626790760000|2021-07-20 14:19:20|10979.87|10859.87|10980.67|10860.67|10981.18|10861.18|10979.51|10859.51|10
1626790770000|2021-07-20 14:19:30|10983.48|10863.48|10991.01|10871.01|10991.01|10871.01|10983.28|10863.28|10
1626790780000|2021-07-20 14:19:40|10991.87|10871.87|10996.79|10876.79|10996.79|10876.79|10991.87|10871.87|10
1626790790000|2021-07-20 14:19:50|10997.63|10877.63|10997.99|10877.99|11000.31|10880.31|10997.63|10877.63|10
1626790800000|2021-07-20 14:20:00|10997.71|10877.71|10995.42|10875.42|10998.47|10878.47|10995.42|10875.42|10
1626790810000|2021-07-20 14:20:10|10995.39|10875.39|10996.6|10876.6|10996.86|10876.86|10995.03|10875.03|10
1626790820000|2021-07-20 14:20:20|10997.06|10877.06|11001.09|10881.09|11001.09|10881.09|10997.06|10877.06|10
1626790830000|2021-07-20 14:20:30|11001.14|10881.14|11007.81|10887.81|11007.81|10887.81|11001.14|10881.14|10
1626790840000|2021-07-20 14:20:40|11009.09|10889.09|11010.46|10890.46|11010.46|10890.46|11009.09|10889.09|10
1626790850000|2021-07-20 14:20:50|11010.65|10890.65|11019.53|10899.53|11019.53|10899.53|11010.65|10890.65|10
1626790860000|2021-07-20 14:21:00|11020.58|10900.58|11028.4|10908.4|11029.31|10909.31|11020.58|10900.58|10
1626790870000|2021-07-20 14:21:10|11029.65|10909.65|11035.05|10915.05|11035.05|10915.05|11029.65|10909.65|10
1626790880000|2021-07-20 14:21:20|11035.92|10915.92|11041.76|10921.76|11041.76|10921.76|11035.92|10915.92|9
1626790890000|2021-07-20 14:21:30|11040.39|10920.39|11037.88|10917.88|11040.39|10920.39|11037.88|10917.88|10
1626790900000|2021-07-20 14:21:40|11037.59|10917.59|11035.45|10915.45|11037.59|10917.59|11035.31|10915.31|10
1626790910000|2021-07-20 14:21:50|11034.33|10914.33|11025.97|10905.97|11034.46|10914.46|11025.97|10905.97|10
1626790920000|2021-07-20 14:22:00|11025.06|10905.06|11022.8|10902.8|11026.01|10906.01|11022.8|10902.8|10
1626790930000|2021-07-20 14:22:10|11023.07|10903.07|11029.1|10909.1|11029.1|10909.1|11023.07|10903.07|10
1626790940000|2021-07-20 14:22:20|11028.35|10908.35|11032.23|10912.23|11032.23|10912.23|11028.35|10908.35|10
1626790950000|2021-07-20 14:22:30|11033|10913|11035.96|10915.96|11035.96|10915.96|11033|10913|10
1626790960000|2021-07-20 14:22:40|11036.82|10916.82|11039.36|10919.36|11039.63|10919.63|11036.82|10916.82|10
1626790970000|2021-07-20 14:22:50|11040.2|10920.2|11038.97|10918.97|11040.73|10920.73|11038.97|10918.97|10
1626790980000|2021-07-20 14:23:00|11038.12|10918.12|11035.18|10915.18|11038.12|10918.12|11035.18|10915.18|10
1626790990000|2021-07-20 14:23:10|11034.95|10914.95|11034.65|10914.65|11035.61|10915.61|11034.65|10914.65|9
1626791000000|2021-07-20 14:23:20|11034.49|10914.49|11033.31|10913.31|11034.49|10914.49|11033.14|10913.14|9
1626791010000|2021-07-20 14:23:30|11033.17|10913.17|11034.86|10914.86|11034.86|10914.86|11032.75|10912.75|10
1626791020000|2021-07-20 14:23:40|11035.72|10915.72|11040.23|10920.23|11040.23|10920.23|11035.72|10915.72|10
1626791030000|2021-07-20 14:23:50|11040.12|10920.12|11043.63|10923.63|11043.63|10923.63|11040.12|10920.12|10
1626791040000|2021-07-20 14:24:00|11043.72|10923.72|11043.37|10923.37|11045.23|10925.23|11043.37|10923.37|10
1626791050000|2021-07-20 14:24:10|11043.02|10923.02|11043.74|10923.74|11044.06|10924.06|11041.78|10921.78|10
1626791060000|2021-07-20 14:24:20|11043.67|10923.67|11043.95|10923.95|11043.95|10923.95|11042.92|10922.92|9
1626791070000|2021-07-20 14:24:30|11044.06|10924.06|11048.37|10928.37|11048.37|10928.37|11044.06|10924.06|10
1626791080000|2021-07-20 14:24:40|11049.2|10929.2|11053.77|10933.77|11053.89|10933.89|11049.2|10929.2|10
1626791090000|2021-07-20 14:24:50|11053.72|10933.72|11073.83|10953.83|11073.84|10953.84|11053.72|10933.72|10
1626791100000|2021-07-20 14:25:00|11077.58|10957.58|11096.89|10976.89|11096.89|10976.89|11077.58|10957.58|10
1626791110000|2021-07-20 14:25:10|11098.51|10978.51|11100.74|10980.74|11105.12|10985.12|11098.51|10978.51|10
1626791120000|2021-07-20 14:25:20|11100.21|10980.21|11097.38|10977.38|11100.21|10980.21|11096.83|10976.83|10
1626791130000|2021-07-20 14:25:30|11097.37|10977.37|11091.3|10971.3|11097.37|10977.37|11091.3|10971.3|10
1626791140000|2021-07-20 14:25:40|11090.54|10970.54|11087.56|10967.56|11090.54|10970.54|11086.18|10966.18|10
1626791150000|2021-07-20 14:25:50|11088.65|10968.65|11092.63|10972.63|11092.63|10972.63|11088.15|10968.15|10
1626791160000|2021-07-20 14:26:00|11093.12|10973.12|11098.26|10978.26|11098.26|10978.26|11093.12|10973.12|10
1626791170000|2021-07-20 14:26:10|11098.58|10978.58|11097.45|10977.45|11098.62|10978.62|11096.54|10976.54|10
1626791180000|2021-07-20 14:26:20|11097.44|10977.44|11105.54|10985.54|11105.54|10985.54|11097.32|10977.32|10
1626791190000|2021-07-20 14:26:30|11105.95|10985.95|11109.29|10989.29|11109.29|10989.29|11105.95|10985.95|10
1626791200000|2021-07-20 14:26:40|11111.66|10991.66|11114.91|10994.91|11114.91|10994.91|11111.66|10991.66|10
1626791210000|2021-07-20 14:26:50|11114.86|10994.86|11114.67|10994.67|11115.27|10995.27|11114.64|10994.64|10
1626791220000|2021-07-20 14:27:00|11114.68|10994.68|11115.99|10995.99|11116.88|10996.88|11114.68|10994.68|9
1626791230000|2021-07-20 14:27:10|11116.01|10996.01|11117.88|10997.88|11118.19|10998.19|11115.6|10995.6|10
1626791240000|2021-07-20 14:27:20|11117.71|10997.71|11117.88|10997.88|11118.2|10998.2|11117.07|10997.07|10
1626791250000|2021-07-20 14:27:30|11116.98|10996.98|11113.43|10993.43|11116.98|10996.98|11112.82|10992.82|9
1626791260000|2021-07-20 14:27:40|11114.18|10994.18|11116.66|10996.66|11116.89|10996.89|11114.18|10994.18|8
1626791270000|2021-07-20 14:27:50|11117.17|10997.17|11119.23|10999.23|11119.26|10999.26|11117.17|10997.17|10
1626791280000|2021-07-20 14:28:00|11119.67|10999.67|11121.17|11001.17|11121.57|11001.57|11119.67|10999.67|10
1626791290000|2021-07-20 14:28:10|11121.09|11001.09|11116.22|10996.22|11121.11|11001.11|11115.97|10995.97|10
1626791300000|2021-07-20 14:28:20|11115.59|10995.59|11111.97|10991.97|11115.59|10995.59|11111.97|10991.97|10
1626791310000|2021-07-20 14:28:30|11112.38|10992.38|11114.87|10994.87|11114.87|10994.87|11112.38|10992.38|10
1626791320000|2021-07-20 14:28:40|11115.17|10995.17|11117.7|10997.7|11117.75|10997.75|11115.17|10995.17|10
1626791330000|2021-07-20 14:28:50|11118.07|10998.07|11118.33|10998.33|11118.35|10998.35|11117.89|10997.89|10
1626791340000|2021-07-20 14:29:00|11118.46|10998.46|11117.14|10997.14|11118.56|10998.56|11117.14|10997.14|10
1626791350000|2021-07-20 14:29:10|11117.22|10997.22|11115.75|10995.75|11117.22|10997.22|11115.69|10995.69|10
1626791360000|2021-07-20 14:29:20|11115.49|10995.49|11113.38|10993.38|11115.68|10995.68|11113.21|10993.21|10
1626791370000|2021-07-20 14:29:30|11113.35|10993.35|11113.46|10993.46|11113.46|10993.46|11112.63|10992.63|10
1626791380000|2021-07-20 14:29:40|11113.02|10993.02|11109.71|10989.71|11113.02|10993.02|11108.89|10988.89|10
1626791390000|2021-07-20 14:29:50|11108.9|10988.9|11109.87|10989.87|11110.03|10990.03|11108.88|10988.88|8
1626791400000|2021-07-20 14:30:00|11109.74|10989.74|11110.66|10990.66|11110.98|10990.98|11109.74|10989.74|10
1626791410000|2021-07-20 14:30:10|11110.67|10990.67|11120.04|11000.04|11120.04|11000.04|11110.63|10990.63|10
1626791420000|2021-07-20 14:30:20|11120.94|11000.94|11125.69|11005.69|11125.69|11005.69|11120.94|11000.94|10
1626791430000|2021-07-20 14:30:30|11125.99|11005.99|11124.44|11004.44|11126.19|11006.19|11124.4|11004.4|10
1626791440000|2021-07-20 14:30:40|11124.66|11004.66|11123.02|11003.02|11125|11005|11123.02|11003.02|10
1626791450000|2021-07-20 14:30:50|11123.44|11003.44|11119.98|10999.98|11124.07|11004.07|11119.72|10999.72|10
1626791460000|2021-07-20 14:31:00|11119.85|10999.85|11114.98|10994.98|11119.85|10999.85|11114.98|10994.98|10
1626791470000|2021-07-20 14:31:10|11113.5|10993.5|11108.82|10988.82|11113.5|10993.5|11108.75|10988.75|10
1626791480000|2021-07-20 14:31:20|11107.51|10987.51|11099.25|10979.25|11107.51|10987.51|11098.92|10978.92|10
1626791490000|2021-07-20 14:31:30|11098.37|10978.37|11093.59|10973.59|11098.37|10978.37|11093.51|10973.51|10
1626791500000|2021-07-20 14:31:40|11092.16|10972.16|11090.13|10970.13|11092.21|10972.21|11089.87|10969.87|10
1626791510000|2021-07-20 14:31:50|11090.87|10970.87|11096.74|10976.74|11096.74|10976.74|11090.87|10970.87|10
1626791520000|2021-07-20 14:32:00|11096.63|10976.63|11095.56|10975.56|11096.69|10976.69|11095.52|10975.52|9
1626791530000|2021-07-20 14:32:10|11095.41|10975.41|11094.75|10974.75|11095.98|10975.98|11094.75|10974.75|10
1626791540000|2021-07-20 14:32:20|11094.76|10974.76|11093.31|10973.31|11094.78|10974.78|11093.31|10973.31|10
1626791550000|2021-07-20 14:32:30|11093.28|10973.28|11092.58|10972.58|11093.29|10973.29|11092.24|10972.24|9
1626791560000|2021-07-20 14:32:40|11092.54|10972.54|11090.57|10970.57|11092.59|10972.59|11090.57|10970.57|10
1626791570000|2021-07-20 14:32:50|11089.33|10969.33|11086.6|10966.6|11089.33|10969.33|11086.34|10966.34|10
1626791580000|2021-07-20 14:33:00|11086.46|10966.46|11085.31|10965.31|11086.75|10966.75|11085.29|10965.29|9
1626791590000|2021-07-20 14:33:10|11085.51|10965.51|11085.28|10965.28|11085.68|10965.68|11083.84|10963.84|10
1626791600000|2021-07-20 14:33:20|11084.54|10964.54|11085.2|10965.2|11085.2|10965.2|11083.87|10963.87|10
1626791610000|2021-07-20 14:33:30|11085.47|10965.47|11084.52|10964.52|11085.47|10965.47|11083.24|10963.24|10
1626791620000|2021-07-20 14:33:40|11084.44|10964.44|11080|10960|11084.44|10964.44|11080|10960|10
1626791630000|2021-07-20 14:33:50|11079.86|10959.86|11078.98|10958.98|11079.9|10959.9|11078.98|10958.98|10
1626791640000|2021-07-20 14:34:00|11079.02|10959.02|11077.82|10957.82|11079.02|10959.02|11077.82|10957.82|10
1626791650000|2021-07-20 14:34:10|11078.11|10958.11|11080.35|10960.35|11080.35|10960.35|11078.11|10958.11|9
1626791660000|2021-07-20 14:34:20|11080.57|10960.57|11090.03|10970.03|11090.03|10970.03|11080.57|10960.57|10
1626791670000|2021-07-20 14:34:30|11091.15|10971.15|11092.97|10972.97|11093.42|10973.42|11091.01|10971.01|9
1626791680000|2021-07-20 14:34:40|11093.77|10973.77|11092.14|10972.14|11093.77|10973.77|11092.14|10972.14|9
1626791690000|2021-07-20 14:34:50|11091.14|10971.14|11089.18|10969.18|11091.3|10971.3|11088.69|10968.69|10
1626791700000|2021-07-20 14:35:00|11088.88|10968.88|11090.07|10970.07|11090.07|10970.07|11088.88|10968.88|8
1626791710000|2021-07-20 14:35:10|11090.1|10970.1|11089.88|10969.88|11090.1|10970.1|11088.77|10968.77|9
1626791720000|2021-07-20 14:35:20|11090.1|10970.1|11090.01|10970.01|11090.12|10970.12|11089.45|10969.45|9
1626791730000|2021-07-20 14:35:30|11089.39|10969.39|11087.68|10967.68|11089.39|10969.39|11087.68|10967.68|10
1626791740000|2021-07-20 14:35:40|11087.38|10967.38|11085|10965|11087.38|10967.38|11084.8|10964.8|8
1626791750000|2021-07-20 14:35:50|11084.81|10964.81|11083.92|10963.92|11084.81|10964.81|11083.92|10963.92|10
1626791760000|2021-07-20 14:36:00|11084.04|10964.04|11083.92|10963.92|11084.04|10964.04|11082.83|10962.83|10
1626791770000|2021-07-20 14:36:10|11083.8|10963.8|11080.47|10960.47|11083.8|10963.8|11080.47|10960.47|10
1626791780000|2021-07-20 14:36:20|11080.26|10960.26|11080.15|10960.15|11080.52|10960.52|11079.77|10959.77|10
1626791790000|2021-07-20 14:36:30|11080.2|10960.2|11079.99|10959.99|11081.11|10961.11|11079.54|10959.54|10
1626791800000|2021-07-20 14:36:40|11080|10960|11081.21|10961.21|11081.24|10961.24|11079.78|10959.78|10
1626791810000|2021-07-20 14:36:50|11081.01|10961.01|11082.35|10962.35|11083.13|10963.13|11081.01|10961.01|10
1626791820000|2021-07-20 14:37:00|11082.1|10962.1|11084.04|10964.04|11084.04|10964.04|11081.95|10961.95|9
1626791830000|2021-07-20 14:37:10|11084.08|10964.08|11082.47|10962.47|11084.08|10964.08|11082.29|10962.29|9
1626791840000|2021-07-20 14:37:20|11081.54|10961.54|11081.96|10961.96|11082.73|10962.73|11081.45|10961.45|10
1626791850000|2021-07-20 14:37:30|11081.33|10961.33|11080.34|10960.34|11081.81|10961.81|11080.3|10960.3|10
1626791860000|2021-07-20 14:37:40|11080.27|10960.27|11079.09|10959.09|11080.69|10960.69|11079.09|10959.09|10
1626791870000|2021-07-20 14:37:50|11078.92|10958.92|11073.84|10953.84|11078.92|10958.92|11073.84|10953.84|10
1626791880000|2021-07-20 14:38:00|11073.51|10953.51|11071.62|10951.62|11073.51|10953.51|11071.62|10951.62|10
1626791890000|2021-07-20 14:38:10|11070.82|10950.82|11070.42|10950.42|11071.87|10951.87|11070.42|10950.42|10
1626791900000|2021-07-20 14:38:20|11070.54|10950.54|11070.75|10950.75|11070.95|10950.95|11070.18|10950.18|10
1626791910000|2021-07-20 14:38:30|11070.65|10950.65|11067.49|10947.49|11070.65|10950.65|11067.49|10947.49|10
1626791920000|2021-07-20 14:38:40|11068.44|10948.44|11068.37|10948.37|11068.44|10948.44|11066.95|10946.95|10
1626791930000|2021-07-20 14:38:50|11068.73|10948.73|11070.43|10950.43|11070.76|10950.76|11068.73|10948.73|10
1626791940000|2021-07-20 14:39:00|11070.35|10950.35|11068.64|10948.64|11070.55|10950.55|11068.64|10948.64|10
1626791950000|2021-07-20 14:39:10|11068.48|10948.48|11072.13|10952.13|11072.13|10952.13|11068.3|10948.3|10
1626791960000|2021-07-20 14:39:20|11072.32|10952.32|11077.03|10957.03|11077.03|10957.03|11072.26|10952.26|10
1626791970000|2021-07-20 14:39:30|11078.62|10958.62|11080.54|10960.54|11081.2|10961.2|11078.62|10958.62|10
1626791980000|2021-07-20 14:39:40|11080.66|10960.66|11083.5|10963.5|11083.77|10963.77|11080.66|10960.66|10
1626791990000|2021-07-20 14:39:50|11083.3|10963.3|11083.13|10963.13|11083.95|10963.95|11082.81|10962.81|10
1626792000000|2021-07-20 14:40:00|11083.06|10963.06|11082.43|10962.43|11083.06|10963.06|11082.03|10962.03|10
1626792010000|2021-07-20 14:40:10|11082.57|10962.57|11080.99|10960.99|11082.57|10962.57|11080.99|10960.99|9
1626792020000|2021-07-20 14:40:20|11080.71|10960.71|11081.5|10961.5|11081.55|10961.55|11080.71|10960.71|10
1626792030000|2021-07-20 14:40:30|11081.54|10961.54|11076.84|10956.84|11081.54|10961.54|11076.84|10956.84|10
1626792040000|2021-07-20 14:40:40|11076.36|10956.36|11073.34|10953.34|11076.36|10956.36|11073.34|10953.34|9
1626792050000|2021-07-20 14:40:50|11073.54|10953.54|11070.6|10950.6|11073.54|10953.54|11070|10950|10
1626792060000|2021-07-20 14:41:00|11069.62|10949.62|11067.25|10947.25|11069.62|10949.62|11067.25|10947.25|10
1626792070000|2021-07-20 14:41:10|11067.68|10947.68|11065.04|10945.04|11067.68|10947.68|11065.04|10945.04|10
1626792080000|2021-07-20 14:41:20|11065.51|10945.51|11065.53|10945.53|11065.85|10945.85|11064.7|10944.7|9
1626792090000|2021-07-20 14:41:30|11065.68|10945.68|11065.72|10945.72|11066.51|10946.51|11065.68|10945.68|10
1626792100000|2021-07-20 14:41:40|11065.09|10945.09|11063.12|10943.12|11065.13|10945.13|11063.01|10943.01|10
1626792110000|2021-07-20 14:41:50|11063.37|10943.37|11064.06|10944.06|11064.37|10944.37|11062.68|10942.68|10
1626792120000|2021-07-20 14:42:00|11064.03|10944.03|11063.71|10943.71|11064.7|10944.7|11063.71|10943.71|10
1626792130000|2021-07-20 14:42:10|11064.6|10944.6|11064.92|10944.92|11065.06|10945.06|11063.74|10943.74|9
1626792140000|2021-07-20 14:42:20|11064.78|10944.78|11064.75|10944.75|11065.01|10945.01|11064.62|10944.62|9
1626792150000|2021-07-20 14:42:30|11064.52|10944.52|11064.22|10944.22|11065.18|10945.18|11063.87|10943.87|9
1626792160000|2021-07-20 14:42:40|11063.76|10943.76|11063.6|10943.6|11064.16|10944.16|11063.32|10943.32|10
1626792170000|2021-07-20 14:42:50|11063.83|10943.83|11065.24|10945.24|11065.24|10945.24|11063.83|10943.83|10
1626792180000|2021-07-20 14:43:00|11065.59|10945.59|11066.55|10946.55|11066.77|10946.77|11065.59|10945.59|9
1626792190000|2021-07-20 14:43:10|11066.68|10946.68|11075.85|10955.85|11075.85|10955.85|11066.68|10946.68|10
1626792200000|2021-07-20 14:43:20|11079.06|10959.06|11095.78|10975.78|11095.78|10975.78|11079.06|10959.06|10
1626792210000|2021-07-20 14:43:30|11096.24|10976.24|11102|10982|11102|10982|11096.24|10976.24|9
1626792220000|2021-07-20 14:43:40|11102.63|10982.63|11102.29|10982.29|11102.74|10982.74|11102.2|10982.2|10
1626792230000|2021-07-20 14:43:50|11102.5|10982.5|11097.09|10977.09|11102.5|10982.5|11097.09|10977.09|10
1626792240000|2021-07-20 14:44:00|11097.05|10977.05|11093.62|10973.62|11097.05|10977.05|11093.4|10973.4|10
1626792250000|2021-07-20 14:44:10|11094.25|10974.25|11088.27|10968.27|11094.25|10974.25|11088.27|10968.27|10
1626792260000|2021-07-20 14:44:20|11086.98|10966.98|11082.96|10962.96|11086.98|10966.98|11082.3|10962.3|10
1626792270000|2021-07-20 14:44:30|11081.56|10961.56|11082.32|10962.32|11082.51|10962.51|11081.41|10961.41|10
1626792280000|2021-07-20 14:44:40|11082.13|10962.13|11082.17|10962.17|11082.17|10962.17|11081.3|10961.3|10
1626792290000|2021-07-20 14:44:50|11082.38|10962.38|11082.47|10962.47|11083.93|10963.93|11082.07|10962.07|9
1626792300000|2021-07-20 14:45:00|11081.96|10961.96|11079.33|10959.33|11081.96|10961.96|11078.82|10958.82|10
1626792310000|2021-07-20 14:45:10|11078.96|10958.96|11080.38|10960.38|11080.63|10960.63|11078.39|10958.39|10
1626792320000|2021-07-20 14:45:20|11079.03|10959.03|11082.03|10962.03|11082.03|10962.03|11078.93|10958.93|10
1626792330000|2021-07-20 14:45:30|11082.47|10962.47|11082.45|10962.45|11083.23|10963.23|11082.45|10962.45|9
1626792340000|2021-07-20 14:45:40|11082.49|10962.49|11080.27|10960.27|11082.77|10962.77|11080.27|10960.27|10
1626792350000|2021-07-20 14:45:50|11080.26|10960.26|11078.38|10958.38|11080.26|10960.26|11077.88|10957.88|10
1626792360000|2021-07-20 14:46:00|11077.81|10957.81|11075.84|10955.84|11077.81|10957.81|11075.72|10955.72|10
1626792370000|2021-07-20 14:46:10|11075.65|10955.65|11074.99|10954.99|11075.65|10955.65|11074.99|10954.99|10
1626792380000|2021-07-20 14:46:20|11074.74|10954.74|11073.71|10953.71|11074.74|10954.74|11073.55|10953.55|9
1626792390000|2021-07-20 14:46:30|11073.79|10953.79|11073.8|10953.8|11073.94|10953.94|11073.21|10953.21|10
1626792400000|2021-07-20 14:46:40|11073.31|10953.31|11073.53|10953.53|11073.53|10953.53|11072.72|10952.72|10
1626792410000|2021-07-20 14:46:50|11072.69|10952.69|11068.8|10948.8|11072.69|10952.69|11068.8|10948.8|9
1626792420000|2021-07-20 14:47:00|11069.18|10949.18|11068.95|10948.95|11069.39|10949.39|11068.88|10948.88|9
1626792430000|2021-07-20 14:47:10|11069.03|10949.03|11066.75|10946.75|11069.03|10949.03|11066.75|10946.75|10
1626792440000|2021-07-20 14:47:20|11065.93|10945.93|11066.74|10946.74|11066.74|10946.74|11065.49|10945.49|10
1626792450000|2021-07-20 14:47:30|11066.89|10946.89|11068.69|10948.69|11068.69|10948.69|11066.85|10946.85|9
1626792460000|2021-07-20 14:47:40|11068.74|10948.74|11067.39|10947.39|11068.74|10948.74|11066.87|10946.87|10
1626792470000|2021-07-20 14:47:50|11067.43|10947.43|11067.59|10947.59|11067.68|10947.68|11066.92|10946.92|10
1626792480000|2021-07-20 14:48:00|11066.6|10946.6|11067.38|10947.38|11067.38|10947.38|11066.32|10946.32|10
1626792490000|2021-07-20 14:48:10|11067.59|10947.59|11071.23|10951.23|11071.23|10951.23|11067.59|10947.59|10
1626792500000|2021-07-20 14:48:20|11071.6|10951.6|11077.46|10957.46|11077.46|10957.46|11071.6|10951.6|10
1626792510000|2021-07-20 14:48:30|11078.3|10958.3|11079.88|10959.88|11079.88|10959.88|11077.82|10957.82|10
1626792520000|2021-07-20 14:48:40|11079.98|10959.98|11080.91|10960.91|11081.42|10961.42|11079.98|10959.98|10
1626792530000|2021-07-20 14:48:50|11080.73|10960.73|11082.09|10962.09|11082.09|10962.09|11080.58|10960.58|10
1626792540000|2021-07-20 14:49:00|11082.5|10962.5|11084.93|10964.93|11085.01|10965.01|11082.42|10962.42|10
1626792550000|2021-07-20 14:49:10|11084.27|10964.27|11084.92|10964.92|11085.36|10965.36|11084.1|10964.1|10
1626792560000|2021-07-20 14:49:20|11085.58|10965.58|11085.09|10965.09|11085.58|10965.58|11084.96|10964.96|9
1626792570000|2021-07-20 14:49:30|11084.53|10964.53|11086.18|10966.18|11086.6|10966.6|11084.53|10964.53|9
1626792580000|2021-07-20 14:49:40|11086.08|10966.08|11085.6|10965.6|11087.17|10967.17|11085.32|10965.32|10
1626792590000|2021-07-20 14:49:50|11085.48|10965.48|11084.6|10964.6|11085.48|10965.48|11084.48|10964.48|9
1626792600000|2021-07-20 14:50:00|11084.46|10964.46|11087.58|10967.58|11087.62|10967.62|11084.46|10964.46|10
1626792610000|2021-07-20 14:50:10|11087.1|10967.1|11089.28|10969.28|11089.28|10969.28|11086.87|10966.87|9
1626792620000|2021-07-20 14:50:20|11089.59|10969.59|11092.08|10972.08|11092.08|10972.08|11088.78|10968.78|10
1626792630000|2021-07-20 14:50:30|11092.56|10972.56|11097.55|10977.55|11097.55|10977.55|11092.56|10972.56|10
1626792640000|2021-07-20 14:50:40|11099.02|10979.02|11099.45|10979.45|11100.02|10980.02|11098.82|10978.82|9
1626792650000|2021-07-20 14:50:50|11099.47|10979.47|11099.92|10979.92|11100.42|10980.42|11099.47|10979.47|10
1626792660000|2021-07-20 14:51:00|11100.05|10980.05|11099.35|10979.35|11100.05|10980.05|11099.35|10979.35|10
1626792670000|2021-07-20 14:51:10|11098.55|10978.55|11098.11|10978.11|11098.55|10978.55|11097.61|10977.61|10
1626792680000|2021-07-20 14:51:20|11098.41|10978.41|11100.42|10980.42|11100.49|10980.49|11098.41|10978.41|9
1626792690000|2021-07-20 14:51:30|11100.53|10980.53|11101.6|10981.6|11101.77|10981.77|11100.26|10980.26|10
1626792700000|2021-07-20 14:51:40|11101.62|10981.62|11102.18|10982.18|11102.18|10982.18|11101.3|10981.3|9
1626792710000|2021-07-20 14:51:50|11102.23|10982.23|11103.33|10983.33|11103.33|10983.33|11102.23|10982.23|9
1626792720000|2021-07-20 14:52:00|11103.19|10983.19|11103.92|10983.92|11104.63|10984.63|11103.19|10983.19|10
1626792730000|2021-07-20 14:52:10|11103.95|10983.95|11103.94|10983.94|11104.72|10984.72|11103.84|10983.84|9
1626792740000|2021-07-20 14:52:20|11104.03|10984.03|11104.92|10984.92|11105.15|10985.15|11104.03|10984.03|10
1626792750000|2021-07-20 14:52:30|11106.01|10986.01|11104.68|10984.68|11106.01|10986.01|11104.46|10984.46|8
1626792760000|2021-07-20 14:52:40|11104.79|10984.79|11104.8|10984.8|11104.97|10984.97|11104.75|10984.75|9
1626792770000|2021-07-20 14:52:50|11105.54|10985.54|11106.5|10986.5|11106.5|10986.5|11104.95|10984.95|10
1626792780000|2021-07-20 14:53:00|11106.52|10986.52|11105.51|10985.51|11106.97|10986.97|11105.51|10985.51|10
1626792790000|2021-07-20 14:53:10|11105.6|10985.6|11105.84|10985.84|11106.08|10986.08|11105.6|10985.6|10
1626792800000|2021-07-20 14:53:20|11106.96|10986.96|11106.56|10986.56|11106.96|10986.96|11105.87|10985.87|10
1626792810000|2021-07-20 14:53:30|11106.3|10986.3|11106.06|10986.06|11107.56|10987.56|11106.01|10986.01|10
1626792820000|2021-07-20 14:53:40|11106.03|10986.03|11103.64|10983.64|11106.03|10986.03|11103.64|10983.64|10
1626792830000|2021-07-20 14:53:50|11103.71|10983.71|11102.1|10982.1|11103.71|10983.71|11102.1|10982.1|9
1626792840000|2021-07-20 14:54:00|11102.33|10982.33|11103.97|10983.97|11103.97|10983.97|11101.91|10981.91|9
1626792850000|2021-07-20 14:54:10|11104.19|10984.19|11107.19|10987.19|11107.19|10987.19|11104.19|10984.19|9
1626792860000|2021-07-20 14:54:20|11107.56|10987.56|11110.32|10990.32|11111.21|10991.21|11107.56|10987.56|10
1626792870000|2021-07-20 14:54:30|11110.46|10990.46|11111.15|10991.15|11111.15|10991.15|11110.41|10990.41|9
1626792880000|2021-07-20 14:54:40|11111.17|10991.17|11112.39|10992.39|11112.39|10992.39|11111.17|10991.17|10
1626792890000|2021-07-20 14:54:50|11112.76|10992.76|11112.04|10992.04|11112.95|10992.95|11112.04|10992.04|10
1626792900000|2021-07-20 14:55:00|11112.32|10992.32|11112.87|10992.87|11113.07|10993.07|11112.32|10992.32|10
1626792910000|2021-07-20 14:55:10|11112.84|10992.84|11113.67|10993.67|11113.67|10993.67|11112.3|10992.3|9
1626792920000|2021-07-20 14:55:20|11113.11|10993.11|11109.97|10989.97|11113.11|10993.11|11109.97|10989.97|10
1626792930000|2021-07-20 14:55:30|11110.04|10990.04|11106.94|10986.94|11110.04|10990.04|11106.94|10986.94|10
1626792940000|2021-07-20 14:55:40|11106.92|10986.92|11104.8|10984.8|11106.92|10986.92|11104.8|10984.8|9
1626792950000|2021-07-20 14:55:50|11104.12|10984.12|11104.77|10984.77|11105.43|10985.43|11104.12|10984.12|10
1626792960000|2021-07-20 14:56:00|11104.44|10984.44|11104.5|10984.5|11104.96|10984.96|11104.25|10984.25|10
1626792970000|2021-07-20 14:56:10|11104.82|10984.82|11104.2|10984.2|11104.85|10984.85|11104.2|10984.2|10
1626792980000|2021-07-20 14:56:20|11104.8|10984.8|11102.67|10982.67|11104.97|10984.97|11102.67|10982.67|10
1626792990000|2021-07-20 14:56:30|11102.46|10982.46|11101.88|10981.88|11103.23|10983.23|11101.88|10981.88|10
1626793000000|2021-07-20 14:56:40|11101.97|10981.97|11102.72|10982.72|11102.72|10982.72|11101.93|10981.93|10
1626793010000|2021-07-20 14:56:50|11102.85|10982.85|11102.32|10982.32|11102.85|10982.85|11102.32|10982.32|10
1626793020000|2021-07-20 14:57:00|11102.42|10982.42|11105.26|10985.26|11105.26|10985.26|11102.42|10982.42|9
1626793030000|2021-07-20 14:57:10|11105.32|10985.32|11109.41|10989.41|11109.41|10989.41|11105.29|10985.29|10
1626793040000|2021-07-20 14:57:20|11109.66|10989.66|11111.3|10991.3|11111.3|10991.3|11109.66|10989.66|10
1626793050000|2021-07-20 14:57:30|11111.31|10991.31|11110.8|10990.8|11111.31|10991.31|11110.58|10990.58|10
1626793060000|2021-07-20 14:57:40|11110.63|10990.63|11115.67|10995.67|11115.67|10995.67|11110.63|10990.63|10
1626793070000|2021-07-20 14:57:50|11116.37|10996.37|11117.94|10997.94|11117.94|10997.94|11116.3|10996.3|10
1626793080000|2021-07-20 14:58:00|11118.21|10998.21|11118.75|10998.75|11118.75|10998.75|11117.9|10997.9|10
1626793090000|2021-07-20 14:58:10|11118.55|10998.55|11118.25|10998.25|11118.55|10998.55|11117.83|10997.83|10
1626793100000|2021-07-20 14:58:20|11118.86|10998.86|11120.63|11000.63|11120.63|11000.63|11118.86|10998.86|10
1626793110000|2021-07-20 14:58:30|11120.46|11000.46|11120.98|11000.98|11120.98|11000.98|11120|11000|10
1626793120000|2021-07-20 14:58:40|11121.16|11001.16|11124.36|11004.36|11124.36|11004.36|11121.16|11001.16|10
1626793130000|2021-07-20 14:58:50|11126.29|11006.29|11129.69|11009.69|11129.69|11009.69|11126.29|11006.29|10
1626793140000|2021-07-20 14:59:00|11130.33|11010.33|11130.38|11010.38|11130.85|11010.85|11130.33|11010.33|10
1626793150000|2021-07-20 14:59:10|11130.42|11010.42|11129.94|11009.94|11130.74|11010.74|11129.94|11009.94|10
1626793160000|2021-07-20 14:59:20|11129.75|11009.75|11128.3|11008.3|11129.76|11009.76|11127.98|11007.98|10
1626793170000|2021-07-20 14:59:30|11128.03|11008.03|11130.13|11010.13|11130.13|11010.13|11127.88|11007.88|10
1626793180000|2021-07-20 14:59:40|11129.96|11009.96|11130.69|11010.69|11130.69|11010.69|11129.91|11009.91|9
1626793190000|2021-07-20 14:59:50|11130.85|11010.85|11130.25|11010.25|11131.21|11011.21|11130.25|11010.25|10
1626793200000|2021-07-20 15:00:00|11130.31|11010.31|11137.54|11017.54|11137.54|11017.54|11129.88|11009.88|10
1626793210000|2021-07-20 15:00:10|11138.35|11018.35|11140.96|11020.96|11141.8|11021.8|11138.31|11018.31|10
1626793220000|2021-07-20 15:00:20|11141.14|11021.14|11137.18|11017.18|11141.38|11021.38|11136.79|11016.79|10
1626793230000|2021-07-20 15:00:30|11136.76|11016.76|11131.58|11011.58|11136.76|11016.76|11131.58|11011.58|10
1626793240000|2021-07-20 15:00:40|11130.81|11010.81|11124.04|11004.04|11130.81|11010.81|11124.04|11004.04|10
1626793250000|2021-07-20 15:00:50|11123.06|11003.06|11120.58|11000.58|11123.06|11003.06|11120.58|11000.58|10
1626793260000|2021-07-20 15:01:00|11121.25|11001.25|11119.87|10999.87|11121.25|11001.25|11119.57|10999.57|9
1626793270000|2021-07-20 15:01:10|11118.82|10998.82|11118.07|10998.07|11118.82|10998.82|11116.99|10996.99|10
1626793280000|2021-07-20 15:01:20|11118.2|10998.2|11116.25|10996.25|11118.2|10998.2|11116.25|10996.25|10
1626793290000|2021-07-20 15:01:30|11116.26|10996.26|11116.67|10996.67|11116.67|10996.67|11116.23|10996.23|9
1626793300000|2021-07-20 15:01:40|11116.74|10996.74|11117.25|10997.25|11118.05|10998.05|11116.44|10996.44|10
1626793310000|2021-07-20 15:01:50|11117.39|10997.39|11115.49|10995.49|11117.39|10997.39|11115.05|10995.05|10
1626793320000|2021-07-20 15:02:00|11115.75|10995.75|11116.42|10996.42|11116.86|10996.86|11115.48|10995.48|9
1626793330000|2021-07-20 15:02:10|11116.46|10996.46|11114.78|10994.78|11116.67|10996.67|11114.14|10994.14|10
1626793340000|2021-07-20 15:02:20|11114.86|10994.86|11115.68|10995.68|11116|10996|11114.86|10994.86|10
1626793350000|2021-07-20 15:02:30|11115.69|10995.69|11114.58|10994.58|11115.76|10995.76|11114.58|10994.58|10
1626793360000|2021-07-20 15:02:40|11114.59|10994.59|11114.25|10994.25|11114.59|10994.59|11113.14|10993.14|10
1626793370000|2021-07-20 15:02:50|11114.44|10994.44|11113.08|10993.08|11114.44|10994.44|11113.08|10993.08|9
1626793380000|2021-07-20 15:03:00|11113.33|10993.33|11114.3|10994.3|11114.31|10994.31|11113.33|10993.33|10
1626793390000|2021-07-20 15:03:10|11113.68|10993.68|11114.52|10994.52|11114.59|10994.59|11113.63|10993.63|7
1626793400000|2021-07-20 15:03:20|11114.62|10994.62|11116.11|10996.11|11116.21|10996.21|11114.54|10994.54|10
1626793410000|2021-07-20 15:03:30|11116.03|10996.03|11115.82|10995.82|11116.11|10996.11|11115.75|10995.75|10
1626793420000|2021-07-20 15:03:40|11115.7|10995.7|11116.13|10996.13|11116.19|10996.19|11115.7|10995.7|9
1626793430000|2021-07-20 15:03:50|11115.45|10995.45|11117.89|10997.89|11117.89|10997.89|11115.44|10995.44|10
1626793440000|2021-07-20 15:04:00|11118.32|10998.32|11124.87|11004.87|11124.87|11004.87|11118.32|10998.32|10
1626793450000|2021-07-20 15:04:10|11124.36|11004.36|11122.45|11002.45|11125.03|11005.03|11122.45|11002.45|10
1626793460000|2021-07-20 15:04:20|11122.41|11002.41|11121.19|11001.19|11122.42|11002.42|11120.89|11000.89|10
1626793470000|2021-07-20 15:04:30|11121.37|11001.37|11120.06|11000.06|11121.37|11001.37|11120.06|11000.06|10
1626793480000|2021-07-20 15:04:40|11120.27|11000.27|11119.56|10999.56|11120.44|11000.44|11119.55|10999.55|8
1626793490000|2021-07-20 15:04:50|11120|11000|11120.85|11000.85|11120.86|11000.86|11119.21|10999.21|10
1626793500000|2021-07-20 15:05:00|11120.45|11000.45|11120.35|11000.35|11120.77|11000.77|11120|11000|10
1626793510000|2021-07-20 15:05:10|11120.67|11000.67|11121.6|11001.6|11121.6|11001.6|11120|11000|10
1626793520000|2021-07-20 15:05:20|11121.51|11001.51|11119.77|10999.77|11121.51|11001.51|11119.74|10999.74|10
1626793530000|2021-07-20 15:05:30|11119.03|10999.03|11115.83|10995.83|11119.03|10999.03|11115.83|10995.83|10
1626793540000|2021-07-20 15:05:40|11115.77|10995.77|11115.01|10995.01|11115.77|10995.77|11114.88|10994.88|9
1626793550000|2021-07-20 15:05:50|11114.91|10994.91|11112.23|10992.23|11114.96|10994.96|11112.23|10992.23|10
1626793560000|2021-07-20 15:06:00|11112.22|10992.22|11112.63|10992.63|11112.65|10992.65|11111.86|10991.86|9
1626793570000|2021-07-20 15:06:10|11112.8|10992.8|11113.56|10993.56|11113.94|10993.94|11112.8|10992.8|10
1626793580000|2021-07-20 15:06:20|11113.4|10993.4|11113.67|10993.67|11113.82|10993.82|11113.34|10993.34|9
1626793590000|2021-07-20 15:06:30|11113.57|10993.57|11114.91|10994.91|11114.91|10994.91|11113.37|10993.37|9
1626793600000|2021-07-20 15:06:40|11114.37|10994.37|11116.02|10996.02|11116.02|10996.02|11114.37|10994.37|10
1626793610000|2021-07-20 15:06:50|11116.23|10996.23|11117.57|10997.57|11118.54|10998.54|11116.23|10996.23|10
1626793620000|2021-07-20 15:07:00|11117.67|10997.67|11118.32|10998.32|11118.79|10998.79|11117.67|10997.67|10
1626793630000|2021-07-20 15:07:10|11118.42|10998.42|11118.42|10998.42|11118.44|10998.44|11117.54|10997.54|9
1626793640000|2021-07-20 15:07:20|11118.85|10998.85|11118.84|10998.84|11118.91|10998.91|11118.13|10998.13|10
1626793650000|2021-07-20 15:07:30|11118.93|10998.93|11119.58|10999.58|11119.58|10999.58|11118.84|10998.84|10
1626793660000|2021-07-20 15:07:40|11119.41|10999.41|11122.63|11002.63|11122.63|11002.63|11119.39|10999.39|9
1626793670000|2021-07-20 15:07:50|11123.07|11003.07|11125.92|11005.92|11126.4|11006.4|11123.07|11003.07|10
1626793680000|2021-07-20 15:08:00|11125.87|11005.87|11125.99|11005.99|11126.14|11006.14|11125.52|11005.52|10
1626793690000|2021-07-20 15:08:10|11125.8|11005.8|11124.73|11004.73|11126.09|11006.09|11124.73|11004.73|10
1626793700000|2021-07-20 15:08:20|11124.53|11004.53|11123.47|11003.47|11124.53|11004.53|11123.47|11003.47|10
1626793710000|2021-07-20 15:08:30|11123.18|11003.18|11122.06|11002.06|11123.25|11003.25|11121.94|11001.94|10
1626793720000|2021-07-20 15:08:40|11121.65|11001.65|11119.8|10999.8|11121.65|11001.65|11118.9|10998.9|10
1626793730000|2021-07-20 15:08:50|11119.53|10999.53|11119.27|10999.27|11120.45|11000.45|11119.27|10999.27|10
1626793740000|2021-07-20 15:09:00|11119.28|10999.28|11117.75|10997.75|11119.36|10999.36|11117.61|10997.61|10
1626793750000|2021-07-20 15:09:10|11118.53|10998.53|11117|10997|11118.53|10998.53|11117|10997|10
1626793760000|2021-07-20 15:09:20|11116.89|10996.89|11115.71|10995.71|11116.89|10996.89|11115.66|10995.66|9
1626793770000|2021-07-20 15:09:30|11115.57|10995.57|11117.25|10997.25|11117.25|10997.25|11115.28|10995.28|10
1626793780000|2021-07-20 15:09:40|11117.36|10997.36|11119.99|10999.99|11119.99|10999.99|11117.36|10997.36|9
1626793790000|2021-07-20 15:09:50|11119.38|10999.38|11120.8|11000.8|11121.15|11001.15|11119.38|10999.38|8
1626793800000|2021-07-20 15:10:00|11121.11|11001.11|11121.47|11001.47|11121.47|11001.47|11120.48|11000.48|10
1626793810000|2021-07-20 15:10:10|11121.67|11001.67|11123.23|11003.23|11123.23|11003.23|11121.67|11001.67|9
1626793820000|2021-07-20 15:10:20|11123.41|11003.41|11124.16|11004.16|11124.23|11004.23|11123.14|11003.14|10
1626793830000|2021-07-20 15:10:30|11124.2|11004.2|11123.78|11003.78|11124.31|11004.31|11123.78|11003.78|10
1626793840000|2021-07-20 15:10:40|11123.81|11003.81|11123.99|11003.99|11123.99|11003.99|11122.66|11002.66|10
1626793850000|2021-07-20 15:10:50|11123.94|11003.94|11127.31|11007.31|11127.31|11007.31|11123.94|11003.94|10
1626793860000|2021-07-20 15:11:00|11127.5|11007.5|11127.44|11007.44|11128.02|11008.02|11127.44|11007.44|10
1626793870000|2021-07-20 15:11:10|11127.25|11007.25|11127.45|11007.45|11127.45|11007.45|11126.86|11006.86|9
1626793880000|2021-07-20 15:11:20|11127.81|11007.81|11127.68|11007.68|11127.96|11007.96|11127.68|11007.68|10
1626793890000|2021-07-20 15:11:30|11127.01|11007.01|11127.04|11007.04|11127.04|11007.04|11126.51|11006.51|9
1626793900000|2021-07-20 15:11:40|11127.02|11007.02|11126.7|11006.7|11127.06|11007.06|11126.69|11006.69|9
1626793910000|2021-07-20 15:11:50|11127|11007|11127.49|11007.49|11127.49|11007.49|11125.97|11005.97|9
1626793920000|2021-07-20 15:12:00|11128.43|11008.43|11131.04|11011.04|11131.04|11011.04|11128.43|11008.43|10
1626793930000|2021-07-20 15:12:10|11131.65|11011.65|11132.78|11012.78|11132.91|11012.91|11131.65|11011.65|9
1626793940000|2021-07-20 15:12:20|11132.99|11012.99|11134.58|11014.58|11134.58|11014.58|11132.99|11012.99|9
1626793950000|2021-07-20 15:12:30|11134.77|11014.77|11134.85|11014.85|11134.85|11014.85|11134.59|11014.59|10
1626793960000|2021-07-20 15:12:40|11134.84|11014.84|11134.94|11014.94|11135.09|11015.09|11134.22|11014.22|10
1626793970000|2021-07-20 15:12:50|11135.53|11015.53|11136.3|11016.3|11136.3|11016.3|11135.53|11015.53|10
1626793980000|2021-07-20 15:13:00|11136.43|11016.43|11142.81|11022.81|11142.81|11022.81|11136.43|11016.43|10
1626793990000|2021-07-20 15:13:10|11143.6|11023.6|11149.31|11029.31|11151.56|11031.56|11143.6|11023.6|10
1626794000000|2021-07-20 15:13:20|11149.49|11029.49|11150.58|11030.58|11150.86|11030.86|11149.49|11029.49|10
1626794010000|2021-07-20 15:13:30|11149.64|11029.64|11159.02|11039.02|11159.02|11039.02|11149.64|11029.64|10
1626794020000|2021-07-20 15:13:40|11160.82|11040.82|11166.73|11046.73|11166.73|11046.73|11160.82|11040.82|10
1626794030000|2021-07-20 15:13:50|11166.75|11046.75|11168.19|11048.19|11168.44|11048.44|11166.75|11046.75|10
1626794040000|2021-07-20 15:14:00|11168.75|11048.75|11170.1|11050.1|11171.28|11051.28|11168.63|11048.63|10
1626794050000|2021-07-20 15:14:10|11169.7|11049.7|11164.55|11044.55|11169.87|11049.87|11164.55|11044.55|10
1626794060000|2021-07-20 15:14:20|11163.75|11043.75|11159.63|11039.63|11163.75|11043.75|11159.63|11039.63|10
1626794070000|2021-07-20 15:14:30|11159.19|11039.19|11156.71|11036.71|11159.19|11039.19|11156.57|11036.57|10
1626794080000|2021-07-20 15:14:40|11156.39|11036.39|11155.42|11035.42|11156.75|11036.75|11155.42|11035.42|9
1626794090000|2021-07-20 15:14:50|11155.6|11035.6|11155.9|11035.9|11156.09|11036.09|11154.7|11034.7|10
1626794100000|2021-07-20 15:15:00|11156.5|11036.5|11157.14|11037.14|11157.61|11037.61|11156.5|11036.5|10
1626794110000|2021-07-20 15:15:10|11157.84|11037.84|11160.94|11040.94|11161.2|11041.2|11157.34|11037.34|10
1626794120000|2021-07-20 15:15:20|11160.86|11040.86|11160.54|11040.54|11162.7|11042.7|11160.54|11040.54|10
1626794130000|2021-07-20 15:15:30|11160.01|11040.01|11151.05|11031.05|11160.01|11040.01|11151.05|11031.05|10
1626794140000|2021-07-20 15:15:40|11151.03|11031.03|11148|11028|11152.16|11032.16|11148|11028|9
1626794150000|2021-07-20 15:15:50|11148.02|11028.02|11144.87|11024.87|11148.02|11028.02|11144.87|11024.87|10
1626794160000|2021-07-20 15:16:00|11144.62|11024.62|11141.64|11021.64|11144.62|11024.62|11141.64|11021.64|10
1626794170000|2021-07-20 15:16:10|11141.84|11021.84|11143.1|11023.1|11143.21|11023.21|11141.84|11021.84|10
1626794180000|2021-07-20 15:16:20|11143.32|11023.32|11142.28|11022.28|11143.46|11023.46|11142.25|11022.25|9
1626794190000|2021-07-20 15:16:30|11142.19|11022.19|11140.44|11020.44|11142.19|11022.19|11140.44|11020.44|10
1626794200000|2021-07-20 15:16:40|11139.81|11019.81|11137.76|11017.76|11139.81|11019.81|11137.76|11017.76|10
1626794210000|2021-07-20 15:16:50|11137.71|11017.71|11135.68|11015.68|11137.85|11017.85|11135.68|11015.68|9
1626794220000|2021-07-20 15:17:00|11135.5|11015.5|11137.19|11017.19|11137.19|11017.19|11135.21|11015.21|8
1626794230000|2021-07-20 15:17:10|11137.09|11017.09|11139.07|11019.07|11139.19|11019.19|11137.09|11017.09|10
1626794240000|2021-07-20 15:17:20|11138.33|11018.33|11140.51|11020.51|11140.75|11020.75|11138.33|11018.33|10
1626794250000|2021-07-20 15:17:30|11140.26|11020.26|11139.25|11019.25|11140.26|11020.26|11139.25|11019.25|10
1626794260000|2021-07-20 15:17:40|11139.9|11019.9|11140.55|11020.55|11140.55|11020.55|11139.28|11019.28|10
1626794270000|2021-07-20 15:17:50|11141.43|11021.43|11143.99|11023.99|11143.99|11023.99|11141.43|11021.43|10
1626794280000|2021-07-20 15:18:00|11144.45|11024.45|11145.06|11025.06|11145.06|11025.06|11143.77|11023.77|9
1626794290000|2021-07-20 15:18:10|11144.95|11024.95|11146.48|11026.48|11147.02|11027.02|11144.95|11024.95|9
1626794300000|2021-07-20 15:18:20|11146.91|11026.91|11146.53|11026.53|11147.54|11027.54|11145.79|11025.79|10
1626794310000|2021-07-20 15:18:30|11146.68|11026.68|11147.57|11027.57|11147.57|11027.57|11146.68|11026.68|9
1626794320000|2021-07-20 15:18:40|11147.67|11027.67|11147.48|11027.48|11148.11|11028.11|11147.48|11027.48|10
1626794330000|2021-07-20 15:18:50|11147.4|11027.4|11147.33|11027.33|11147.75|11027.75|11147.33|11027.33|10
1626794340000|2021-07-20 15:19:00|11147.04|11027.04|11147.57|11027.57|11147.99|11027.99|11147.04|11027.04|10
1626794350000|2021-07-20 15:19:10|11147.58|11027.58|11146.22|11026.22|11147.86|11027.86|11146.22|11026.22|10
1626794360000|2021-07-20 15:19:20|11146.13|11026.13|11144.28|11024.28|11146.26|11026.26|11144.28|11024.28|9
1626794370000|2021-07-20 15:19:30|11143.77|11023.77|11143.64|11023.64|11143.77|11023.77|11143.5|11023.5|10
1626794380000|2021-07-20 15:19:40|11143.5|11023.5|11143.2|11023.2|11143.5|11023.5|11142.93|11022.93|8
1626794390000|2021-07-20 15:19:50|11143.53|11023.53|11146.14|11026.14|11146.27|11026.27|11143.53|11023.53|10
1626794400000|2021-07-20 15:20:00|11146.4|11026.4|11147.54|11027.54|11147.55|11027.55|11146.4|11026.4|9
1626794410000|2021-07-20 15:20:10|11147.55|11027.55|11146.74|11026.74|11147.85|11027.85|11146.74|11026.74|9
1626794420000|2021-07-20 15:20:20|11145.93|11025.93|11144.08|11024.08|11145.93|11025.93|11144.08|11024.08|10
1626794430000|2021-07-20 15:20:30|11144.58|11024.58|11146.11|11026.11|11147.3|11027.3|11144.32|11024.32|10
1626794440000|2021-07-20 15:20:40|11146.08|11026.08|11144.85|11024.85|11146.11|11026.11|11144.71|11024.71|10
1626794450000|2021-07-20 15:20:50|11144.83|11024.83|11144.32|11024.32|11144.83|11024.83|11144.26|11024.26|9
1626794460000|2021-07-20 15:21:00|11144.23|11024.23|11144.37|11024.37|11144.39|11024.39|11143.68|11023.68|10
1626794470000|2021-07-20 15:21:10|11143.47|11023.47|11145.47|11025.47|11145.51|11025.51|11143.19|11023.19|9
1626794480000|2021-07-20 15:21:20|11145.7|11025.7|11149.68|11029.68|11149.68|11029.68|11145.7|11025.7|10
1626794490000|2021-07-20 15:21:30|11149.44|11029.44|11151.18|11031.18|11151.18|11031.18|11149.4|11029.4|9
1626794500000|2021-07-20 15:21:40|11151.37|11031.37|11151.35|11031.35|11151.99|11031.99|11151.05|11031.05|10
1626794510000|2021-07-20 15:21:50|11151.43|11031.43|11153.69|11033.69|11153.69|11033.69|11151.43|11031.43|7
1626794520000|2021-07-20 15:22:00|11153.54|11033.54|11153.83|11033.83|11153.88|11033.88|11153.47|11033.47|9
1626794530000|2021-07-20 15:22:10|11153.84|11033.84|11154.18|11034.18|11154.18|11034.18|11153.81|11033.81|10
1626794540000|2021-07-20 15:22:20|11154.45|11034.45|11153.93|11033.93|11154.45|11034.45|11153.93|11033.93|7
1626794550000|2021-07-20 15:22:30|11153.9|11033.9|11157.86|11037.86|11157.97|11037.97|11153.88|11033.88|9
1626794560000|2021-07-20 15:22:40|11158.92|11038.92|11157.25|11037.25|11158.92|11038.92|11157.25|11037.25|9
1626794570000|2021-07-20 15:22:50|11156.12|11036.12|11154.24|11034.24|11156.12|11036.12|11154.24|11034.24|7
1626794580000|2021-07-20 15:23:00|11154.15|11034.15|11152.08|11032.08|11154.15|11034.15|11151.91|11031.91|10
1626794590000|2021-07-20 15:23:10|11152.11|11032.11|11152.77|11032.77|11152.77|11032.77|11151.71|11031.71|10
1626794600000|2021-07-20 15:23:20|11153.03|11033.03|11152.13|11032.13|11153.03|11033.03|11152.07|11032.07|9
1626794610000|2021-07-20 15:23:30|11152.06|11032.06|11153.01|11033.01|11153.03|11033.03|11152.06|11032.06|10
1626794620000|2021-07-20 15:23:40|11152.88|11032.88|11152.77|11032.77|11153.4|11033.4|11152.77|11032.77|10
1626794630000|2021-07-20 15:23:50|11153.79|11033.79|11153.25|11033.25|11154.17|11034.17|11153.19|11033.19|9
1626794640000|2021-07-20 15:24:00|11153.16|11033.16|11152|11032|11153.16|11033.16|11152|11032|10
1626794650000|2021-07-20 15:24:10|11151.98|11031.98|11158.64|11038.64|11158.64|11038.64|11151.85|11031.85|10
1626794660000|2021-07-20 15:24:20|11159.66|11039.66|11164.53|11044.53|11164.58|11044.58|11159.66|11039.66|10
1626794670000|2021-07-20 15:24:30|11164.84|11044.84|11166.57|11046.57|11166.57|11046.57|11164.58|11044.58|10
1626794680000|2021-07-20 15:24:40|11166.22|11046.22|11168.79|11048.79|11168.79|11048.79|11165.66|11045.66|10
1626794690000|2021-07-20 15:24:50|11170.47|11050.47|11178.54|11058.54|11178.54|11058.54|11170.47|11050.47|10
1626794700000|2021-07-20 15:25:00|11179.17|11059.17|11180|11060|11180|11060|11178.82|11058.82|10
1626794710000|2021-07-20 15:25:10|11180.18|11060.18|11178.6|11058.6|11180.18|11060.18|11178.15|11058.15|9
1626794720000|2021-07-20 15:25:20|11178.28|11058.28|11178.55|11058.55|11179.42|11059.42|11178.12|11058.12|10
1626794730000|2021-07-20 15:25:30|11178.37|11058.37|11175.51|11055.51|11178.37|11058.37|11175.48|11055.48|10
1626794740000|2021-07-20 15:25:40|11175.61|11055.61|11177.1|11057.1|11177.21|11057.21|11175.37|11055.37|10
1626794750000|2021-07-20 15:25:50|11177.57|11057.57|11182.7|11062.7|11182.7|11062.7|11177.57|11057.57|10
1626794760000|2021-07-20 15:26:00|11183.55|11063.55|11190.55|11070.55|11190.55|11070.55|11183.41|11063.41|10
1626794770000|2021-07-20 15:26:10|11189.7|11069.7|11190.46|11070.46|11190.46|11070.46|11189.58|11069.58|10
1626794780000|2021-07-20 15:26:20|11190.59|11070.59|11192.16|11072.16|11192.16|11072.16|11189.97|11069.97|10
1626794790000|2021-07-20 15:26:30|11192.13|11072.13|11193.74|11073.74|11193.74|11073.74|11191.99|11071.99|10
1626794800000|2021-07-20 15:26:40|11193.7|11073.7|11196.63|11076.63|11196.63|11076.63|11192.85|11072.85|10
1626794810000|2021-07-20 15:26:50|11198.46|11078.46|11211.35|11091.35|11212.58|11092.58|11198.46|11078.46|10
1626794820000|2021-07-20 15:27:00|11211.21|11091.21|11210.93|11090.93|11212.89|11092.89|11210.78|11090.78|10
1626794830000|2021-07-20 15:27:10|11210.81|11090.81|11213.21|11093.21|11213.21|11093.21|11210.37|11090.37|10
1626794840000|2021-07-20 15:27:20|11214.09|11094.09|11226.57|11106.57|11226.57|11106.57|11214.09|11094.09|10
1626794850000|2021-07-20 15:27:30|11227.48|11107.48|11234.84|11114.84|11234.84|11114.84|11226.83|11106.83|10
1626794860000|2021-07-20 15:27:40|11235.14|11115.14|11238.03|11118.03|11238.07|11118.07|11235.14|11115.14|10
1626794870000|2021-07-20 15:27:50|11237.92|11117.92|11239.55|11119.55|11239.55|11119.55|11237.03|11117.03|10
1626794880000|2021-07-20 15:28:00|11240.4|11120.4|11240.41|11120.41|11240.42|11120.42|11238.96|11118.96|10
1626794890000|2021-07-20 15:28:10|11240.66|11120.66|11240.63|11120.63|11242.2|11122.2|11240.63|11120.63|10
1626794900000|2021-07-20 15:28:20|11241.14|11121.14|11239.14|11119.14|11241.23|11121.23|11239.14|11119.14|10
1626794910000|2021-07-20 15:28:30|11239.19|11119.19|11243.57|11123.57|11243.57|11123.57|11239.19|11119.19|10
1626794920000|2021-07-20 15:28:40|11243.85|11123.85|11242.8|11122.8|11245.25|11125.25|11242.35|11122.35|10
1626794930000|2021-07-20 15:28:50|11241.94|11121.94|11240.96|11120.96|11241.94|11121.94|11239.57|11119.57|10
1626794940000|2021-07-20 15:29:00|11240.6|11120.6|11246.06|11126.06|11246.06|11126.06|11240.6|11120.6|10
1626794950000|2021-07-20 15:29:10|11247.45|11127.45|11264.88|11144.88|11266.49|11146.49|11247.45|11127.45|10
1626794960000|2021-07-20 15:29:20|11264.45|11144.45|11266.48|11146.48|11266.48|11146.48|11263.6|11143.6|10
1626794970000|2021-07-20 15:29:30|11267.51|11147.51|11271.39|11151.39|11271.39|11151.39|11266.8|11146.8|10
1626794980000|2021-07-20 15:29:40|11271.53|11151.53|11288.16|11168.16|11288.16|11168.16|11271.53|11151.53|10
1626794990000|2021-07-20 15:29:50|11288.78|11168.78|11313.99|11193.99|11313.99|11193.99|11288.78|11168.78|10
1626795000000|2021-07-20 15:30:00|11317.38|11197.38|11315.26|11195.26|11320.73|11200.73|11315.26|11195.26|10
1626795010000|2021-07-20 15:30:10|11314.93|11194.93|11302.76|11182.76|11314.93|11194.93|11302.76|11182.76|10
1626795020000|2021-07-20 15:30:20|11301.49|11181.49|11301.77|11181.77|11303.44|11183.44|11301.49|11181.49|10
1626795030000|2021-07-20 15:30:30|11301.8|11181.8|11296.45|11176.45|11301.8|11181.8|11296.45|11176.45|10
1626795040000|2021-07-20 15:30:40|11291.68|11171.68|11289.51|11169.51|11291.68|11171.68|11289.36|11169.36|9
1626795050000|2021-07-20 15:30:50|11290.02|11170.02|11293.53|11173.53|11293.53|11173.53|11290.02|11170.02|10
1626795060000|2021-07-20 15:31:00|11294.04|11174.04|11287.6|11167.6|11294.04|11174.04|11287.6|11167.6|10
1626795070000|2021-07-20 15:31:10|11287.93|11167.93|11282.12|11162.12|11287.93|11167.93|11282.06|11162.06|10
1626795080000|2021-07-20 15:31:20|11282.14|11162.14|11279.42|11159.42|11282.14|11162.14|11279.28|11159.28|10
1626795090000|2021-07-20 15:31:30|11279.19|11159.19|11275.49|11155.49|11279.19|11159.19|11275.49|11155.49|10
1626795100000|2021-07-20 15:31:40|11275.15|11155.15|11275.05|11155.05|11275.68|11155.68|11274.63|11154.63|10
1626795110000|2021-07-20 15:31:50|11274.97|11154.97|11272.96|11152.96|11275.19|11155.19|11272.96|11152.96|10
1626795120000|2021-07-20 15:32:00|11271.4|11151.4|11266.77|11146.77|11271.4|11151.4|11266.77|11146.77|10
1626795130000|2021-07-20 15:32:10|11266.26|11146.26|11266.35|11146.35|11266.65|11146.65|11265.06|11145.06|10
1626795140000|2021-07-20 15:32:20|11266.55|11146.55|11267.87|11147.87|11267.93|11147.93|11266.55|11146.55|10
1626795150000|2021-07-20 15:32:30|11267.51|11147.51|11268.64|11148.64|11268.64|11148.64|11267.29|11147.29|10
1626795160000|2021-07-20 15:32:40|11269.35|11149.35|11279.94|11159.94|11279.94|11159.94|11269.35|11149.35|10
1626795170000|2021-07-20 15:32:50|11280.39|11160.39|11286.32|11166.32|11286.32|11166.32|11280.39|11160.39|10
1626795180000|2021-07-20 15:33:00|11286.33|11166.33|11289.44|11169.44|11289.44|11169.44|11286.33|11166.33|10
1626795190000|2021-07-20 15:33:10|11289.96|11169.96|11285.09|11165.09|11289.96|11169.96|11285.09|11165.09|10
1626795200000|2021-07-20 15:33:20|11285.47|11165.47|11292.66|11172.66|11292.66|11172.66|11284.67|11164.67|10
1626795210000|2021-07-20 15:33:30|11292.81|11172.81|11304.07|11184.07|11304.07|11184.07|11292.81|11172.81|10
1626795220000|2021-07-20 15:33:40|11304.59|11184.59|11307.81|11187.81|11309.69|11189.69|11304.59|11184.59|10
1626795230000|2021-07-20 15:33:50|11309.27|11189.27|11311.09|11191.09|11311.36|11191.36|11307.81|11187.81|10
1626795240000|2021-07-20 15:34:00|11311.06|11191.06|11313.19|11193.19|11313.53|11193.53|11310.15|11190.15|10
1626795250000|2021-07-20 15:34:10|11313.62|11193.62|11308.02|11188.02|11313.62|11193.62|11307.94|11187.94|10
1626795260000|2021-07-20 15:34:20|11306.51|11186.51|11306.49|11186.49|11307.09|11187.09|11306.06|11186.06|10
1626795270000|2021-07-20 15:34:30|11307.81|11187.81|11303.77|11183.77|11307.81|11187.81|11303.77|11183.77|10
1626795280000|2021-07-20 15:34:40|11304.12|11184.12|11305.55|11185.55|11305.61|11185.61|11303.5|11183.5|10
1626795290000|2021-07-20 15:34:50|11305.76|11185.76|11305.81|11185.81|11306.34|11186.34|11305.32|11185.32|9
1626795300000|2021-07-20 15:35:00|11305.94|11185.94|11306.97|11186.97|11307.42|11187.42|11305.64|11185.64|10
1626795310000|2021-07-20 15:35:10|11306.07|11186.07|11303.8|11183.8|11306.44|11186.44|11303.8|11183.8|10
1626795320000|2021-07-20 15:35:20|11303.45|11183.45|11301.48|11181.48|11303.89|11183.89|11300.74|11180.74|10
1626795330000|2021-07-20 15:35:30|11302.11|11182.11|11300.36|11180.36|11302.22|11182.22|11300.06|11180.06|10
1626795340000|2021-07-20 15:35:40|11301.14|11181.14|11300.84|11180.84|11302.46|11182.46|11300.65|11180.65|9
1626795350000|2021-07-20 15:35:50|11299.23|11179.23|11297.71|11177.71|11299.23|11179.23|11297.71|11177.71|10
1626795360000|2021-07-20 15:36:00|11297.8|11177.8|11293.08|11173.08|11298.46|11178.46|11293.08|11173.08|10
1626795370000|2021-07-20 15:36:10|11292.31|11172.31|11293.37|11173.37|11293.64|11173.64|11292.22|11172.22|10
1626795380000|2021-07-20 15:36:20|11292.73|11172.73|11290.26|11170.26|11292.73|11172.73|11290.26|11170.26|8
1626795390000|2021-07-20 15:36:30|11291.07|11171.07|11290.2|11170.2|11291.17|11171.17|11289.7|11169.7|10
1626795400000|2021-07-20 15:36:40|11288.73|11168.73|11286.69|11166.69|11289.37|11169.37|11286.69|11166.69|10
1626795410000|2021-07-20 15:36:50|11286.45|11166.45|11283.64|11163.64|11286.86|11166.86|11283.53|11163.53|10
1626795420000|2021-07-20 15:37:00|11283.32|11163.32|11284.4|11164.4|11284.76|11164.76|11283.32|11163.32|10
1626795430000|2021-07-20 15:37:10|11284.86|11164.86|11286.92|11166.92|11286.92|11166.92|11284.86|11164.86|10
1626795440000|2021-07-20 15:37:20|11287.38|11167.38|11291.52|11171.52|11291.52|11171.52|11286.86|11166.86|10
1626795450000|2021-07-20 15:37:30|11292.78|11172.78|11297.48|11177.48|11297.48|11177.48|11292.78|11172.78|10
1626795460000|2021-07-20 15:37:40|11298.96|11178.96|11296.43|11176.43|11299.08|11179.08|11296.43|11176.43|10
1626795470000|2021-07-20 15:37:50|11296.74|11176.74|11294.77|11174.77|11297.67|11177.67|11293.27|11173.27|10
1626795480000|2021-07-20 15:38:00|11295.9|11175.9|11296.43|11176.43|11297.22|11177.22|11295.55|11175.55|10
1626795490000|2021-07-20 15:38:10|11296.09|11176.09|11296.53|11176.53|11296.86|11176.86|11296.01|11176.01|10
1626795500000|2021-07-20 15:38:20|11297.36|11177.36|11298.27|11178.27|11298.6|11178.6|11297.36|11177.36|10
1626795510000|2021-07-20 15:38:30|11298.21|11178.21|11295.74|11175.74|11299.95|11179.95|11295.74|11175.74|10
1626795520000|2021-07-20 15:38:40|11294.7|11174.7|11291.19|11171.19|11295.04|11175.04|11290.52|11170.52|10
1626795530000|2021-07-20 15:38:50|11290|11170|11289.99|11169.99|11290|11170|11288.5|11168.5|9
1626795540000|2021-07-20 15:39:00|11290.08|11170.08|11290.35|11170.35|11291.22|11171.22|11289.64|11169.64|10
1626795550000|2021-07-20 15:39:10|11290.08|11170.08|11291.13|11171.13|11291.15|11171.15|11290.08|11170.08|10
1626795560000|2021-07-20 15:39:20|11290.93|11170.93|11292.02|11172.02|11292.33|11172.33|11290.93|11170.93|10
1626795570000|2021-07-20 15:39:30|11291.93|11171.93|11289.71|11169.71|11291.93|11171.93|11289.71|11169.71|9
1626795580000|2021-07-20 15:39:40|11290.6|11170.6|11293.27|11173.27|11293.27|11173.27|11289.63|11169.63|10
1626795590000|2021-07-20 15:39:50|11294.03|11174.03|11293.51|11173.51|11294.92|11174.92|11293.3|11173.3|10
1626795600000|2021-07-20 15:40:00|11293.67|11173.67|11294.24|11174.24|11295.15|11175.15|11293.59|11173.59|10
1626795610000|2021-07-20 15:40:10|11295.17|11175.17|11292.17|11172.17|11295.17|11175.17|11292.17|11172.17|9
1626795620000|2021-07-20 15:40:20|11291.61|11171.61|11290.59|11170.59|11292.7|11172.7|11290.48|11170.48|10
1626795630000|2021-07-20 15:40:30|11290.71|11170.71|11291.39|11171.39|11291.49|11171.49|11290.71|11170.71|10
1626795640000|2021-07-20 15:40:40|11291.52|11171.52|11288.34|11168.34|11291.52|11171.52|11288.34|11168.34|10
1626795650000|2021-07-20 15:40:50|11288.41|11168.41|11285.8|11165.8|11288.41|11168.41|11285.8|11165.8|10
1626795660000|2021-07-20 15:41:00|11285.67|11165.67|11283.68|11163.68|11285.67|11165.67|11282.92|11162.92|10
1626795670000|2021-07-20 15:41:10|11283.72|11163.72|11282.97|11162.97|11283.72|11163.72|11281.96|11161.96|10
1626795680000|2021-07-20 15:41:20|11282.79|11162.79|11280.1|11160.1|11282.91|11162.91|11280.1|11160.1|8
1626795690000|2021-07-20 15:41:30|11279.91|11159.91|11276.74|11156.74|11280.33|11160.33|11276.74|11156.74|10
1626795700000|2021-07-20 15:41:40|11276.54|11156.54|11275.32|11155.32|11277.22|11157.22|11275.32|11155.32|9
1626795710000|2021-07-20 15:41:50|11275.06|11155.06|11273.94|11153.94|11275.06|11155.06|11273.89|11153.89|10
1626795720000|2021-07-20 15:42:00|11273.71|11153.71|11272.91|11152.91|11274.12|11154.12|11272.91|11152.91|10
1626795730000|2021-07-20 15:42:10|11272.74|11152.74|11273.56|11153.56|11273.56|11153.56|11272.54|11152.54|9
1626795740000|2021-07-20 15:42:20|11273.57|11153.57|11271.98|11151.98|11273.57|11153.57|11271.98|11151.98|10
1626795750000|2021-07-20 15:42:30|11271.65|11151.65|11270.34|11150.34|11271.75|11151.75|11270.34|11150.34|9
1626795760000|2021-07-20 15:42:40|11270.2|11150.2|11269.95|11149.95|11270.2|11150.2|11269.76|11149.76|9
1626795770000|2021-07-20 15:42:50|11269.97|11149.97|11270.36|11150.36|11270.43|11150.43|11269.8|11149.8|10
1626795780000|2021-07-20 15:43:00|11270.33|11150.33|11272.09|11152.09|11272.09|11152.09|11270.15|11150.15|9
1626795790000|2021-07-20 15:43:10|11272.52|11152.52|11278.6|11158.6|11278.6|11158.6|11272.52|11152.52|10
1626795800000|2021-07-20 15:43:20|11279.43|11159.43|11287.11|11167.11|11287.11|11167.11|11279.43|11159.43|10
1626795810000|2021-07-20 15:43:30|11287.04|11167.04|11288.04|11168.04|11288.62|11168.62|11287.04|11167.04|10
1626795820000|2021-07-20 15:43:40|11287.33|11167.33|11285.1|11165.1|11289.09|11169.09|11285.1|11165.1|10
1626795830000|2021-07-20 15:43:50|11284.51|11164.51|11284.25|11164.25|11284.78|11164.78|11283.62|11163.62|10
1626795840000|2021-07-20 15:44:00|11283.6|11163.6|11284.42|11164.42|11284.87|11164.87|11283.5|11163.5|10
1626795850000|2021-07-20 15:44:10|11284.45|11164.45|11283.37|11163.37|11284.57|11164.57|11283.37|11163.37|10
1626795860000|2021-07-20 15:44:20|11283.36|11163.36|11284.6|11164.6|11284.6|11164.6|11283.36|11163.36|9
1626795870000|2021-07-20 15:44:30|11284.63|11164.63|11285.57|11165.57|11285.57|11165.57|11284.63|11164.63|9
1626795880000|2021-07-20 15:44:40|11285.48|11165.48|11288.85|11168.85|11288.85|11168.85|11285.48|11165.48|10
1626795890000|2021-07-20 15:44:50|11288.17|11168.17|11288.67|11168.67|11289.4|11169.4|11288.17|11168.17|10
1626795900000|2021-07-20 15:45:00|11288.39|11168.39|11287.07|11167.07|11288.55|11168.55|11286.87|11166.87|10
1626795910000|2021-07-20 15:45:10|11287.14|11167.14|11287.79|11167.79|11287.83|11167.83|11286.22|11166.22|10
1626795920000|2021-07-20 15:45:20|11288.1|11168.1|11287.76|11167.76|11288.1|11168.1|11287.39|11167.39|10
1626795930000|2021-07-20 15:45:30|11287.96|11167.96|11287.72|11167.72|11287.96|11167.96|11287.5|11167.5|10
1626795940000|2021-07-20 15:45:40|11287.66|11167.66|11287.51|11167.51|11287.84|11167.84|11287.51|11167.51|9
1626795950000|2021-07-20 15:45:50|11287.6|11167.6|11286.27|11166.27|11287.6|11167.6|11285.62|11165.62|9
1626795960000|2021-07-20 15:46:00|11286.13|11166.13|11282.08|11162.08|11286.43|11166.43|11282.08|11162.08|10
1626795970000|2021-07-20 15:46:10|11281.92|11161.92|11280.33|11160.33|11281.92|11161.92|11279.89|11159.89|10
1626795980000|2021-07-20 15:46:20|11280.37|11160.37|11281.72|11161.72|11282.26|11162.26|11280.3|11160.3|10
1626795990000|2021-07-20 15:46:30|11281.21|11161.21|11282.81|11162.81|11282.81|11162.81|11280.66|11160.66|9
1626796000000|2021-07-20 15:46:40|11283.26|11163.26|11284.78|11164.78|11284.78|11164.78|11282.8|11162.8|9
1626796010000|2021-07-20 15:46:50|11284.22|11164.22|11284.06|11164.06|11285.2|11165.2|11284.06|11164.06|10
1626796020000|2021-07-20 15:47:00|11285.15|11165.15|11284.13|11164.13|11285.35|11165.35|11284.13|11164.13|10
1626796030000|2021-07-20 15:47:10|11284.42|11164.42|11281.71|11161.71|11284.42|11164.42|11281.54|11161.54|10
1626796040000|2021-07-20 15:47:20|11281.58|11161.58|11281.86|11161.86|11282.14|11162.14|11281.49|11161.49|9
1626796050000|2021-07-20 15:47:30|11281.8|11161.8|11278.46|11158.46|11281.99|11161.99|11278.46|11158.46|10
1626796060000|2021-07-20 15:47:40|11277.25|11157.25|11275.82|11155.82|11277.32|11157.32|11275.73|11155.73|10
1626796070000|2021-07-20 15:47:50|11275.7|11155.7|11273.58|11153.58|11275.7|11155.7|11273.58|11153.58|10
1626796080000|2021-07-20 15:48:00|11272.86|11152.86|11268.71|11148.71|11272.86|11152.86|11268.71|11148.71|9
1626796090000|2021-07-20 15:48:10|11268.78|11148.78|11267.69|11147.69|11268.78|11148.78|11267.19|11147.19|10
1626796100000|2021-07-20 15:48:20|11267.67|11147.67|11266.02|11146.02|11267.67|11147.67|11264.72|11144.72|10
1626796110000|2021-07-20 15:48:30|11266.33|11146.33|11265.19|11145.19|11266.33|11146.33|11264.91|11144.91|10
1626796120000|2021-07-20 15:48:40|11264.95|11144.95|11261.75|11141.75|11264.95|11144.95|11261.75|11141.75|10
1626796130000|2021-07-20 15:48:50|11261.84|11141.84|11259.86|11139.86|11261.84|11141.84|11259.86|11139.86|10
1626796140000|2021-07-20 15:49:00|11259.53|11139.53|11258.35|11138.35|11259.65|11139.65|11258.35|11138.35|10
1626796150000|2021-07-20 15:49:10|11258.51|11138.51|11258.8|11138.8|11258.8|11138.8|11256.84|11136.84|10
1626796160000|2021-07-20 15:49:20|11258.88|11138.88|11261.38|11141.38|11261.41|11141.41|11258.65|11138.65|10
1626796170000|2021-07-20 15:49:30|11261.57|11141.57|11262.03|11142.03|11262.7|11142.7|11261.57|11141.57|10
1626796180000|2021-07-20 15:49:40|11261.91|11141.91|11261.24|11141.24|11261.91|11141.91|11261|11141|10
1626796190000|2021-07-20 15:49:50|11261.48|11141.48|11261.19|11141.19|11262.27|11142.27|11260.83|11140.83|10
1626796200000|2021-07-20 15:50:00|11261.7|11141.7|11268.1|11148.1|11268.1|11148.1|11261.7|11141.7|10
1626796210000|2021-07-20 15:50:10|11269.38|11149.38|11274.61|11154.61|11274.61|11154.61|11269.38|11149.38|10
1626796220000|2021-07-20 15:50:20|11275.03|11155.03|11275.11|11155.11|11277.18|11157.18|11275.03|11155.03|10
1626796230000|2021-07-20 15:50:30|11273.77|11153.77|11272.24|11152.24|11274.03|11154.03|11272.24|11152.24|10
1626796240000|2021-07-20 15:50:40|11271.68|11151.68|11270.13|11150.13|11271.68|11151.68|11269.74|11149.74|9
1626796250000|2021-07-20 15:50:50|11269.82|11149.82|11267.07|11147.07|11269.82|11149.82|11266.81|11146.81|9
1626796260000|2021-07-20 15:51:00|11266.22|11146.22|11263.69|11143.69|11266.22|11146.22|11263.31|11143.31|10
1626796270000|2021-07-20 15:51:10|11263.74|11143.74|11260.87|11140.87|11263.74|11143.74|11260.87|11140.87|10
1626796280000|2021-07-20 15:51:20|11260.67|11140.67|11260.9|11140.9|11260.9|11140.9|11260.31|11140.31|10
1626796290000|2021-07-20 15:51:30|11260.76|11140.76|11259.99|11139.99|11260.76|11140.76|11259.99|11139.99|10
1626796300000|2021-07-20 15:51:40|11259.98|11139.98|11259.28|11139.28|11260.21|11140.21|11258.54|11138.54|10
1626796310000|2021-07-20 15:51:50|11259.24|11139.24|11258.69|11138.69|11259.43|11139.43|11258.48|11138.48|9
1626796320000|2021-07-20 15:52:00|11258.44|11138.44|11255.81|11135.81|11258.68|11138.68|11255.81|11135.81|10
1626796330000|2021-07-20 15:52:10|11255.72|11135.72|11254.6|11134.6|11255.93|11135.93|11254.6|11134.6|10
1626796340000|2021-07-20 15:52:20|11254.72|11134.72|11255.46|11135.46|11255.46|11135.46|11254.19|11134.19|10
1626796350000|2021-07-20 15:52:30|11255.4|11135.4|11256.5|11136.5|11256.5|11136.5|11255.4|11135.4|10
1626796360000|2021-07-20 15:52:40|11256.56|11136.56|11256.25|11136.25|11257.61|11137.61|11256.25|11136.25|9
1626796370000|2021-07-20 15:52:50|11256.15|11136.15|11255.31|11135.31|11256.77|11136.77|11255.31|11135.31|10
1626796380000|2021-07-20 15:53:00|11255.29|11135.29|11255.6|11135.6|11256.43|11136.43|11255.29|11135.29|9
1626796390000|2021-07-20 15:53:10|11256.28|11136.28|11255.41|11135.41|11256.38|11136.38|11255.36|11135.36|10
1626796400000|2021-07-20 15:53:20|11255.28|11135.28|11254.82|11134.82|11255.72|11135.72|11254.77|11134.77|9
1626796410000|2021-07-20 15:53:30|11254.92|11134.92|11256.03|11136.03|11256.1|11136.1|11254.92|11134.92|10
1626796420000|2021-07-20 15:53:40|11255.96|11135.96|11255.75|11135.75|11256.33|11136.33|11255.35|11135.35|10
1626796430000|2021-07-20 15:53:50|11255.51|11135.51|11255.45|11135.45|11255.67|11135.67|11255.36|11135.36|10
1626796440000|2021-07-20 15:54:00|11255.47|11135.47|11260.05|11140.05|11260.12|11140.12|11255.47|11135.47|10
1626796450000|2021-07-20 15:54:10|11260.49|11140.49|11261.8|11141.8|11262.31|11142.31|11260.47|11140.47|9
1626796460000|2021-07-20 15:54:20|11262.19|11142.19|11262.7|11142.7|11262.7|11142.7|11262.14|11142.14|9
1626796470000|2021-07-20 15:54:30|11262.76|11142.76|11264.89|11144.89|11264.89|11144.89|11262.76|11142.76|9
1626796480000|2021-07-20 15:54:40|11265.35|11145.35|11264.81|11144.81|11265.98|11145.98|11264.72|11144.72|10
1626796490000|2021-07-20 15:54:50|11264.86|11144.86|11264.83|11144.83|11264.94|11144.94|11264.54|11144.54|10
1626796500000|2021-07-20 15:55:00|11264.35|11144.35|11264.17|11144.17|11264.63|11144.63|11263.25|11143.25|10
1626796510000|2021-07-20 15:55:10|11264.15|11144.15|11260.45|11140.45|11264.17|11144.17|11260.45|11140.45|10
1626796520000|2021-07-20 15:55:20|11260.15|11140.15|11257.93|11137.93|11260.15|11140.15|11257.88|11137.88|10
1626796530000|2021-07-20 15:55:30|11257.9|11137.9|11257.38|11137.38|11258.46|11138.46|11257.38|11137.38|10
1626796540000|2021-07-20 15:55:40|11257.32|11137.32|11256.9|11136.9|11257.32|11137.32|11256.72|11136.72|9
1626796550000|2021-07-20 15:55:50|11257.31|11137.31|11256.66|11136.66|11257.95|11137.95|11256.61|11136.61|9
1626796560000|2021-07-20 15:56:00|11256.44|11136.44|11258.6|11138.6|11258.83|11138.83|11256.43|11136.43|10
1626796570000|2021-07-20 15:56:10|11258.57|11138.57|11261.78|11141.78|11261.83|11141.83|11258.57|11138.57|10
1626796580000|2021-07-20 15:56:20|11261.86|11141.86|11266.86|11146.86|11266.86|11146.86|11261.86|11141.86|10
1626796590000|2021-07-20 15:56:30|11266.76|11146.76|11266.75|11146.75|11266.9|11146.9|11266.47|11146.47|10
1626796600000|2021-07-20 15:56:40|11266.82|11146.82|11267.44|11147.44|11267.44|11147.44|11266.25|11146.25|10
1626796610000|2021-07-20 15:56:50|11267.51|11147.51|11267.85|11147.85|11268.21|11148.21|11266.98|11146.98|10
1626796620000|2021-07-20 15:57:00|11267.57|11147.57|11267.74|11147.74|11267.74|11147.74|11267.14|11147.14|10
1626796630000|2021-07-20 15:57:10|11267.89|11147.89|11270.09|11150.09|11270.09|11150.09|11267.89|11147.89|10
1626796640000|2021-07-20 15:57:20|11270.87|11150.87|11273.6|11153.6|11274.24|11154.24|11270.87|11150.87|10
1626796650000|2021-07-20 15:57:30|11273.43|11153.43|11273.37|11153.37|11273.49|11153.49|11273.15|11153.15|10
1626796660000|2021-07-20 15:57:40|11273.39|11153.39|11273.83|11153.83|11273.83|11153.83|11272.99|11152.99|10
1626796670000|2021-07-20 15:57:50|11274.02|11154.02|11273.75|11153.75|11275.25|11155.25|11273.67|11153.67|10
1626796680000|2021-07-20 15:58:00|11272.32|11152.32|11274.07|11154.07|11274.67|11154.67|11272.32|11152.32|9
1626796690000|2021-07-20 15:58:10|11274.56|11154.56|11275.23|11155.23|11275.82|11155.82|11274.56|11154.56|10
1626796700000|2021-07-20 15:58:20|11276.91|11156.91|11276.23|11156.23|11277.78|11157.78|11276.23|11156.23|10
1626796710000|2021-07-20 15:58:30|11275.78|11155.78|11274.14|11154.14|11276.3|11156.3|11274.14|11154.14|10
1626796720000|2021-07-20 15:58:40|11274.23|11154.23|11275.49|11155.49|11275.49|11155.49|11274.23|11154.23|9
1626796730000|2021-07-20 15:58:50|11275.39|11155.39|11276.63|11156.63|11276.63|11156.63|11275.17|11155.17|10
1626796740000|2021-07-20 15:59:00|11276.99|11156.99|11282.59|11162.59|11282.59|11162.59|11276.99|11156.99|10
1626796750000|2021-07-20 15:59:10|11283.69|11163.69|11288.39|11168.39|11288.39|11168.39|11283.69|11163.69|10
1626796760000|2021-07-20 15:59:20|11288.44|11168.44|11289.23|11169.23|11289.23|11169.23|11288.44|11168.44|10
1626796770000|2021-07-20 15:59:30|11288.76|11168.76|11289.78|11169.78|11290|11170|11288.76|11168.76|10
1626796780000|2021-07-20 15:59:40|11289.79|11169.79|11289.7|11169.7|11290.38|11170.38|11289.47|11169.47|10
1626796790000|2021-07-20 15:59:50|11289.73|11169.73|11292.7|11172.7|11292.7|11172.7|11288.73|11168.73|10
1626796800000|2021-07-20 16:00:00|11292.87|11172.87|11298.7|11178.7|11298.7|11178.7|11292.87|11172.87|10
1626796810000|2021-07-20 16:00:10|11298.3|11178.3|11303.44|11183.44|11303.77|11183.77|11298.3|11178.3|10
1626796820000|2021-07-20 16:00:20|11303.61|11183.61|11298.96|11178.96|11303.61|11183.61|11298.66|11178.66|10
1626796830000|2021-07-20 16:00:30|11299.09|11179.09|11297.81|11177.81|11300.53|11180.53|11297.81|11177.81|10
1626796840000|2021-07-20 16:00:40|11295.71|11175.71|11293.19|11173.19|11295.71|11175.71|11293.17|11173.17|10
1626796850000|2021-07-20 16:00:50|11293.13|11173.13|11290.42|11170.42|11293.13|11173.13|11289.87|11169.87|10
1626796860000|2021-07-20 16:01:00|11289.92|11169.92|11288.37|11168.37|11289.92|11169.92|11287.64|11167.64|10
1626796870000|2021-07-20 16:01:10|11287.64|11167.64|11288.62|11168.62|11288.62|11168.62|11286.12|11166.12|10
1626796880000|2021-07-20 16:01:20|11288.8|11168.8|11294.11|11174.11|11294.11|11174.11|11288.8|11168.8|10
1626796890000|2021-07-20 16:01:30|11294.17|11174.17|11297.62|11177.62|11298.1|11178.1|11294.17|11174.17|10
1626796900000|2021-07-20 16:01:40|11298.48|11178.48|11303.31|11183.31|11303.31|11183.31|11298.48|11178.48|10
1626796910000|2021-07-20 16:01:50|11303.74|11183.74|11310.84|11190.84|11310.84|11190.84|11303.74|11183.74|10
1626796920000|2021-07-20 16:02:00|11312.2|11192.2|11322.11|11202.11|11322.11|11202.11|11312.2|11192.2|10
1626796930000|2021-07-20 16:02:10|11323.12|11203.12|11329.93|11209.93|11330.29|11210.29|11321.38|11201.38|10
1626796940000|2021-07-20 16:02:20|11332.24|11212.24|11360.82|11240.82|11360.82|11240.82|11332.24|11212.24|10
1626796950000|2021-07-20 16:02:30|11365.28|11245.28|11365.68|11245.68|11367.19|11247.19|11364.06|11244.06|10
1626796960000|2021-07-20 16:02:40|11363.3|11243.3|11350.25|11230.25|11363.3|11243.3|11350.25|11230.25|9
1626796970000|2021-07-20 16:02:50|11349.49|11229.49|11344.49|11224.49|11349.49|11229.49|11343.56|11223.56|10
1626796980000|2021-07-20 16:03:00|11342.92|11222.92|11332.66|11212.66|11342.92|11222.92|11331.74|11211.74|10
1626796990000|2021-07-20 16:03:10|11331.64|11211.64|11320.7|11200.7|11331.64|11211.64|11320.3|11200.3|10
1626797000000|2021-07-20 16:03:20|11321.19|11201.19|11313.77|11193.77|11321.19|11201.19|11313.33|11193.33|10
1626797010000|2021-07-20 16:03:30|11313.64|11193.64|11307.46|11187.46|11314.47|11194.47|11307.46|11187.46|10
1626797020000|2021-07-20 16:03:40|11307.38|11187.38|11307.73|11187.73|11307.73|11187.73|11306.32|11186.32|10
1626797030000|2021-07-20 16:03:50|11307.43|11187.43|11305.63|11185.63|11308.08|11188.08|11305.63|11185.63|10
1626797040000|2021-07-20 16:04:00|11306.14|11186.14|11303.22|11183.22|11306.14|11186.14|11302.76|11182.76|10
1626797050000|2021-07-20 16:04:10|11303.01|11183.01|11301.71|11181.71|11304.25|11184.25|11301.71|11181.71|10
1626797060000|2021-07-20 16:04:20|11302.68|11182.68|11306.97|11186.97|11306.97|11186.97|11302.68|11182.68|10
1626797070000|2021-07-20 16:04:30|11307.35|11187.35|11306.5|11186.5|11307.35|11187.35|11306.29|11186.29|10
1626797080000|2021-07-20 16:04:40|11306.84|11186.84|11302.01|11182.01|11306.84|11186.84|11302.01|11182.01|10
1626797090000|2021-07-20 16:04:50|11303.1|11183.1|11299.3|11179.3|11303.1|11183.1|11299.3|11179.3|10
1626797100000|2021-07-20 16:05:00|11299.68|11179.68|11300.08|11180.08|11300.49|11180.49|11299.68|11179.68|10
1626797110000|2021-07-20 16:05:10|11300.61|11180.61|11303.1|11183.1|11303.1|11183.1|11300.61|11180.61|10
1626797120000|2021-07-20 16:05:20|11303.35|11183.35|11306.73|11186.73|11306.73|11186.73|11303.35|11183.35|10
1626797130000|2021-07-20 16:05:30|11307.53|11187.53|11309.61|11189.61|11309.61|11189.61|11307.53|11187.53|10
1626797140000|2021-07-20 16:05:40|11309.15|11189.15|11312.42|11192.42|11312.42|11192.42|11309.15|11189.15|9
1626797150000|2021-07-20 16:05:50|11312.29|11192.29|11314.17|11194.17|11314.17|11194.17|11312.29|11192.29|10
1626797160000|2021-07-20 16:06:00|11314.15|11194.15|11313.92|11193.92|11314.19|11194.19|11313.43|11193.43|10
1626797170000|2021-07-20 16:06:10|11313.69|11193.69|11311.75|11191.75|11313.69|11193.69|11311.49|11191.49|10
1626797180000|2021-07-20 16:06:20|11311.32|11191.32|11310.18|11190.18|11312.13|11192.13|11310.12|11190.12|9
1626797190000|2021-07-20 16:06:30|11311.05|11191.05|11309.19|11189.19|11311.33|11191.33|11309.19|11189.19|10
1626797200000|2021-07-20 16:06:40|11309.76|11189.76|11303.3|11183.3|11309.76|11189.76|11303.3|11183.3|10
1626797210000|2021-07-20 16:06:50|11302.39|11182.39|11299.66|11179.66|11302.43|11182.43|11299.66|11179.66|9
1626797220000|2021-07-20 16:07:00|11299.75|11179.75|11297.56|11177.56|11300.04|11180.04|11297.56|11177.56|10
1626797230000|2021-07-20 16:07:10|11297.08|11177.08|11297.46|11177.46|11297.46|11177.46|11296.54|11176.54|9
1626797240000|2021-07-20 16:07:20|11296.84|11176.84|11295.25|11175.25|11297.02|11177.02|11295.25|11175.25|9
1626797250000|2021-07-20 16:07:30|11295.06|11175.06|11294.69|11174.69|11295.16|11175.16|11293.52|11173.52|10
1626797260000|2021-07-20 16:07:40|11294.7|11174.7|11292.62|11172.62|11294.71|11174.71|11292.58|11172.58|9
1626797270000|2021-07-20 16:07:50|11291.57|11171.57|11287.73|11167.73|11291.57|11171.57|11287.73|11167.73|10
1626797280000|2021-07-20 16:08:00|11288.07|11168.07|11285.89|11165.89|11288.19|11168.19|11285.89|11165.89|10
1626797290000|2021-07-20 16:08:10|11285.98|11165.98|11285.31|11165.31|11285.98|11165.98|11285.25|11165.25|9
1626797300000|2021-07-20 16:08:20|11285.39|11165.39|11285.89|11165.89|11286.3|11166.3|11285.39|11165.39|9
1626797310000|2021-07-20 16:08:30|11285.49|11165.49|11284.44|11164.44|11285.49|11165.49|11284.32|11164.32|8
1626797320000|2021-07-20 16:08:40|11285.18|11165.18|11281.35|11161.35|11285.18|11165.18|11281.28|11161.28|9
1626797330000|2021-07-20 16:08:50|11281.23|11161.23|11280.64|11160.64|11281.23|11161.23|11280.02|11160.02|10
1626797340000|2021-07-20 16:09:00|11280.74|11160.74|11281.18|11161.18|11283.12|11163.12|11280.74|11160.74|10
1626797350000|2021-07-20 16:09:10|11281.08|11161.08|11278.97|11158.97|11281.08|11161.08|11278.97|11158.97|9
1626797360000|2021-07-20 16:09:20|11278.99|11158.99|11277.98|11157.98|11278.99|11158.99|11277.73|11157.73|8
1626797370000|2021-07-20 16:09:30|11277.84|11157.84|11276.37|11156.37|11278.11|11158.11|11276.37|11156.37|10
1626797380000|2021-07-20 16:09:40|11275.58|11155.58|11272.51|11152.51|11275.58|11155.58|11272.51|11152.51|9
1626797390000|2021-07-20 16:09:50|11272.56|11152.56|11269.97|11149.97|11273.16|11153.16|11269.67|11149.67|9
1626797400000|2021-07-20 16:10:00|11269.99|11149.99|11269.72|11149.72|11270.09|11150.09|11269.33|11149.33|10
1626797410000|2021-07-20 16:10:10|11269.17|11149.17|11268.6|11148.6|11269.89|11149.89|11268.32|11148.32|10
1626797420000|2021-07-20 16:10:20|11268.22|11148.22|11262.55|11142.55|11268.22|11148.22|11262.55|11142.55|10
1626797430000|2021-07-20 16:10:30|11261.8|11141.8|11262.88|11142.88|11262.88|11142.88|11260.85|11140.85|9
1626797440000|2021-07-20 16:10:40|11262.78|11142.78|11260.61|11140.61|11263.42|11143.42|11260.3|11140.3|10
1626797450000|2021-07-20 16:10:50|11260.41|11140.41|11261.78|11141.78|11261.78|11141.78|11260.41|11140.41|10
1626797460000|2021-07-20 16:11:00|11262.05|11142.05|11261.04|11141.04|11262.05|11142.05|11260.33|11140.33|10
1626797470000|2021-07-20 16:11:10|11261.27|11141.27|11263.53|11143.53|11263.67|11143.67|11261.27|11141.27|10
1626797480000|2021-07-20 16:11:20|11263.58|11143.58|11265.11|11145.11|11265.11|11145.11|11263.29|11143.29|8
1626797490000|2021-07-20 16:11:30|11264.86|11144.86|11266.59|11146.59|11266.59|11146.59|11263.74|11143.74|10
1626797500000|2021-07-20 16:11:40|11266.67|11146.67|11265.86|11145.86|11266.83|11146.83|11265.86|11145.86|9
1626797510000|2021-07-20 16:11:50|11265.97|11145.97|11266.67|11146.67|11266.76|11146.76|11265.9|11145.9|9
1626797520000|2021-07-20 16:12:00|11266.73|11146.73|11268.81|11148.81|11268.81|11148.81|11266.51|11146.51|10
1626797530000|2021-07-20 16:12:10|11268.84|11148.84|11270.78|11150.78|11270.78|11150.78|11268.84|11148.84|10
1626797540000|2021-07-20 16:12:20|11272.82|11152.82|11278.74|11158.74|11278.74|11158.74|11272.82|11152.82|10
1626797550000|2021-07-20 16:12:30|11278.63|11158.63|11281.14|11161.14|11281.3|11161.3|11278.63|11158.63|10
1626797560000|2021-07-20 16:12:40|11281.36|11161.36|11282.25|11162.25|11282.51|11162.51|11281.11|11161.11|10
1626797570000|2021-07-20 16:12:50|11282.16|11162.16|11284.2|11164.2|11284.2|11164.2|11282.16|11162.16|9
1626797580000|2021-07-20 16:13:00|11284.46|11164.46|11285.18|11165.18|11285.62|11165.62|11284.46|11164.46|9
1626797590000|2021-07-20 16:13:10|11285.54|11165.54|11283.97|11163.97|11285.54|11165.54|11283.97|11163.97|10
1626797600000|2021-07-20 16:13:20|11283.8|11163.8|11282.22|11162.22|11283.8|11163.8|11281.56|11161.56|10
1626797610000|2021-07-20 16:13:30|11280.39|11160.39|11277.9|11157.9|11280.39|11160.39|11277.9|11157.9|10
1626797620000|2021-07-20 16:13:40|11277.8|11157.8|11275.03|11155.03|11277.8|11157.8|11274.95|11154.95|10
1626797630000|2021-07-20 16:13:50|11275.58|11155.58|11276.92|11156.92|11277.1|11157.1|11275.58|11155.58|9
1626797640000|2021-07-20 16:14:00|11276.99|11156.99|11275.99|11155.99|11277.29|11157.29|11275.61|11155.61|9
1626797650000|2021-07-20 16:14:10|11275.87|11155.87|11276.04|11156.04|11276.13|11156.13|11275.5|11155.5|10
1626797660000|2021-07-20 16:14:20|11276.12|11156.12|11273.97|11153.97|11276.15|11156.15|11273.97|11153.97|9
1626797670000|2021-07-20 16:14:30|11273.9|11153.9|11272.56|11152.56|11273.9|11153.9|11272.26|11152.26|10
1626797680000|2021-07-20 16:14:40|11272.46|11152.46|11273.18|11153.18|11273.25|11153.25|11272.46|11152.46|9
1626797690000|2021-07-20 16:14:50|11273.54|11153.54|11273.77|11153.77|11273.77|11153.77|11273.39|11153.39|9
1626797700000|2021-07-20 16:15:00|11273.78|11153.78|11272.32|11152.32|11273.78|11153.78|11272.32|11152.32|10
1626797710000|2021-07-20 16:15:10|11272.23|11152.23|11271.8|11151.8|11272.26|11152.26|11271.5|11151.5|9
1626797720000|2021-07-20 16:15:20|11271.28|11151.28|11274.21|11154.21|11274.21|11154.21|11271.28|11151.28|10
1626797730000|2021-07-20 16:15:30|11274.56|11154.56|11275.14|11155.14|11275.6|11155.6|11273.49|11153.49|10
1626797740000|2021-07-20 16:15:40|11275.89|11155.89|11278.96|11158.96|11279.7|11159.7|11275.89|11155.89|10
1626797750000|2021-07-20 16:15:50|11279.47|11159.47|11277.82|11157.82|11280.45|11160.45|11277.82|11157.82|10
1626797760000|2021-07-20 16:16:00|11277.51|11157.51|11276.12|11156.12|11277.51|11157.51|11276.12|11156.12|10
1626797770000|2021-07-20 16:16:10|11274.87|11154.87|11283.15|11163.15|11283.15|11163.15|11274.87|11154.87|8
1626797780000|2021-07-20 16:16:20|11282.29|11162.29|11281.59|11161.59|11283.42|11163.42|11281.59|11161.59|10
1626797790000|2021-07-20 16:16:30|11282.4|11162.4|11289.91|11169.91|11291.13|11171.13|11282.4|11162.4|10
1626797800000|2021-07-20 16:16:40|11292.19|11172.19|11290.16|11170.16|11292.19|11172.19|11289.19|11169.19|10
1626797810000|2021-07-20 16:16:50|11290.49|11170.49|11291.66|11171.66|11291.66|11171.66|11287.09|11167.09|9
1626797820000|2021-07-20 16:17:00|11292.39|11172.39|11287.69|11167.69|11295.53|11175.53|11287.46|11167.46|9
1626797830000|2021-07-20 16:17:10|11287.63|11167.63|11282.86|11162.86|11287.63|11167.63|11282.86|11162.86|10
1626797840000|2021-07-20 16:17:20|11280.45|11160.45|11275.45|11155.45|11280.81|11160.81|11275.45|11155.45|10
1626797850000|2021-07-20 16:17:30|11275.58|11155.58|11271.4|11151.4|11275.58|11155.58|11271.4|11151.4|10
1626797860000|2021-07-20 16:17:40|11271.05|11151.05|11271.15|11151.15|11271.2|11151.2|11270.02|11150.02|10
1626797870000|2021-07-20 16:17:50|11270.76|11150.76|11270.78|11150.78|11271.23|11151.23|11269.94|11149.94|10
1626797880000|2021-07-20 16:18:00|11270.94|11150.94|11271.61|11151.61|11272.73|11152.73|11270.84|11150.84|10
1626797890000|2021-07-20 16:18:10|11271.37|11151.37|11273.79|11153.79|11273.82|11153.82|11271.37|11151.37|10
1626797900000|2021-07-20 16:18:20|11272.37|11152.37|11270.62|11150.62|11272.75|11152.75|11270.55|11150.55|10
1626797910000|2021-07-20 16:18:30|11270.94|11150.94|11269.4|11149.4|11271.14|11151.14|11269.39|11149.39|9
1626797920000|2021-07-20 16:18:40|11269.35|11149.35|11269.49|11149.49|11270.53|11150.53|11269.35|11149.35|10
1626797930000|2021-07-20 16:18:50|11269.48|11149.48|11270.03|11150.03|11270.42|11150.42|11269.48|11149.48|9
1626797940000|2021-07-20 16:19:00|11269.72|11149.72|11267.37|11147.37|11269.72|11149.72|11267.37|11147.37|10
1626797950000|2021-07-20 16:19:10|11266.7|11146.7|11266.67|11146.67|11267.38|11147.38|11266.6|11146.6|9
1626797960000|2021-07-20 16:19:20|11266.68|11146.68|11265.05|11145.05|11267.02|11147.02|11265.05|11145.05|10
1626797970000|2021-07-20 16:19:30|11264.81|11144.81|11260.02|11140.02|11264.81|11144.81|11260.02|11140.02|10
1626797980000|2021-07-20 16:19:40|11260.11|11140.11|11253.48|11133.48|11260.11|11140.11|11252.57|11132.57|10
1626797990000|2021-07-20 16:19:50|11253.84|11133.84|11252.82|11132.82|11254.05|11134.05|11252.82|11132.82|9
1626798000000|2021-07-20 16:20:00|11252.84|11132.84|11253.22|11133.22|11253.77|11133.77|11252.84|11132.84|9
1626798010000|2021-07-20 16:20:10|11253.27|11133.27|11249.52|11129.52|11253.3|11133.3|11249.07|11129.07|9
1626798020000|2021-07-20 16:20:20|11250.13|11130.13|11250.07|11130.07|11250.51|11130.51|11249.01|11129.01|10
1626798030000|2021-07-20 16:20:30|11249.48|11129.48|11253.2|11133.2|11253.2|11133.2|11249.48|11129.48|10
1626798040000|2021-07-20 16:20:40|11253.08|11133.08|11254.6|11134.6|11254.6|11134.6|11252.77|11132.77|10
1626798050000|2021-07-20 16:20:50|11253.88|11133.88|11253.6|11133.6|11254.66|11134.66|11253.57|11133.57|10
1626798060000|2021-07-20 16:21:00|11253.66|11133.66|11256.16|11136.16|11256.16|11136.16|11253.66|11133.66|10
1626798070000|2021-07-20 16:21:10|11256.15|11136.15|11258.63|11138.63|11258.63|11138.63|11256.15|11136.15|10
1626798080000|2021-07-20 16:21:20|11258.38|11138.38|11256.07|11136.07|11258.38|11138.38|11256.07|11136.07|8
1626798090000|2021-07-20 16:21:30|11255.84|11135.84|11257.16|11137.16|11257.16|11137.16|11255.13|11135.13|10
1626798100000|2021-07-20 16:21:40|11257.07|11137.07|11259.85|11139.85|11259.85|11139.85|11257.07|11137.07|10
1626798110000|2021-07-20 16:21:50|11259.54|11139.54|11260.29|11140.29|11260.42|11140.42|11259.48|11139.48|10
1626798120000|2021-07-20 16:22:00|11260.98|11140.98|11263.38|11143.38|11263.5|11143.5|11260.98|11140.98|10
1626798130000|2021-07-20 16:22:10|11264.2|11144.2|11266.5|11146.5|11266.5|11146.5|11264.19|11144.19|10
1626798140000|2021-07-20 16:22:20|11266.69|11146.69|11273.2|11153.2|11274.69|11154.69|11266.69|11146.69|10
1626798150000|2021-07-20 16:22:30|11273.01|11153.01|11274.21|11154.21|11274.21|11154.21|11272.65|11152.65|10
1626798160000|2021-07-20 16:22:40|11274.32|11154.32|11273.71|11153.71|11274.6|11154.6|11272.98|11152.98|10
1626798170000|2021-07-20 16:22:50|11273.41|11153.41|11272.51|11152.51|11273.41|11153.41|11272.51|11152.51|10
1626798180000|2021-07-20 16:23:00|11272.44|11152.44|11270.43|11150.43|11272.44|11152.44|11270.43|11150.43|10
1626798190000|2021-07-20 16:23:10|11271.8|11151.8|11274.31|11154.31|11274.73|11154.73|11271.8|11151.8|10
1626798200000|2021-07-20 16:23:20|11275.14|11155.14|11274.99|11154.99|11275.14|11155.14|11274.29|11154.29|10
1626798210000|2021-07-20 16:23:30|11274.9|11154.9|11276.85|11156.85|11276.99|11156.99|11274.82|11154.82|8
1626798220000|2021-07-20 16:23:40|11276.91|11156.91|11282.31|11162.31|11282.31|11162.31|11276.91|11156.91|9
1626798230000|2021-07-20 16:23:50|11282.28|11162.28|11281.08|11161.08|11282.28|11162.28|11280.3|11160.3|9
1626798240000|2021-07-20 16:24:00|11281.27|11161.27|11281.93|11161.93|11282.31|11162.31|11280.79|11160.79|10
1626798250000|2021-07-20 16:24:10|11281.84|11161.84|11282.61|11162.61|11282.98|11162.98|11281.8|11161.8|8
1626798260000|2021-07-20 16:24:20|11282.85|11162.85|11277.87|11157.87|11282.85|11162.85|11277.87|11157.87|9
1626798270000|2021-07-20 16:24:30|11277.53|11157.53|11278.48|11158.48|11278.48|11158.48|11276.87|11156.87|10
1626798280000|2021-07-20 16:24:40|11277.64|11157.64|11276.63|11156.63|11277.65|11157.65|11276.63|11156.63|10
1626798290000|2021-07-20 16:24:50|11276.51|11156.51|11275.57|11155.57|11276.51|11156.51|11275.47|11155.47|10
1626798300000|2021-07-20 16:25:00|11273.98|11153.98|11275.39|11155.39|11275.39|11155.39|11273.12|11153.12|9
1626798310000|2021-07-20 16:25:10|11276.66|11156.66|11281.12|11161.12|11281.12|11161.12|11276.05|11156.05|10
1626798320000|2021-07-20 16:25:20|11281.17|11161.17|11284.62|11164.62|11284.62|11164.62|11281.17|11161.17|10
1626798330000|2021-07-20 16:25:30|11284.66|11164.66|11287.04|11167.04|11287.64|11167.64|11284.66|11164.66|9
1626798340000|2021-07-20 16:25:40|11287.23|11167.23|11287.99|11167.99|11288.07|11168.07|11287.18|11167.18|10
1626798350000|2021-07-20 16:25:50|11287.68|11167.68|11288.69|11168.69|11288.69|11168.69|11287.11|11167.11|10
1626798360000|2021-07-20 16:26:00|11288.94|11168.94|11289.76|11169.76|11289.76|11169.76|11288.94|11168.94|10
1626798370000|2021-07-20 16:26:10|11289.97|11169.97|11289.73|11169.73|11290.55|11170.55|11289.73|11169.73|10
1626798380000|2021-07-20 16:26:20|11289.6|11169.6|11291.15|11171.15|11291.15|11171.15|11289.6|11169.6|10
1626798390000|2021-07-20 16:26:30|11291.44|11171.44|11291.35|11171.35|11292.37|11172.37|11290.79|11170.79|10
1626798400000|2021-07-20 16:26:40|11290.64|11170.64|11290.5|11170.5|11291.64|11171.64|11289.68|11169.68|10
1626798410000|2021-07-20 16:26:50|11290.34|11170.34|11291.6|11171.6|11291.95|11171.95|11290.32|11170.32|9
1626798420000|2021-07-20 16:27:00|11291.41|11171.41|11293.18|11173.18|11293.66|11173.66|11291.41|11171.41|10
1626798430000|2021-07-20 16:27:10|11293.59|11173.59|11292.56|11172.56|11293.67|11173.67|11291.45|11171.45|8
1626798440000|2021-07-20 16:27:20|11292.54|11172.54|11297.8|11177.8|11299.58|11179.58|11292.54|11172.54|10
1626798450000|2021-07-20 16:27:30|11297.75|11177.75|11299.51|11179.51|11299.51|11179.51|11296.67|11176.67|10
1626798460000|2021-07-20 16:27:40|11300.29|11180.29|11301.16|11181.16|11303.15|11183.15|11299.33|11179.33|10
1626798470000|2021-07-20 16:27:50|11300.72|11180.72|11300.83|11180.83|11301.96|11181.96|11300.44|11180.44|10
1626798480000|2021-07-20 16:28:00|11300|11180|11304.91|11184.91|11304.91|11184.91|11300|11180|9
1626798490000|2021-07-20 16:28:10|11306.61|11186.61|11305.33|11185.33|11307.12|11187.12|11304.46|11184.46|10
1626798500000|2021-07-20 16:28:20|11305.19|11185.19|11307.19|11187.19|11307.19|11187.19|11305.19|11185.19|10
1626798510000|2021-07-20 16:28:30|11307.44|11187.44|11309.42|11189.42|11309.58|11189.58|11307.27|11187.27|10
1626798520000|2021-07-20 16:28:40|11309.5|11189.5|11311.34|11191.34|11311.34|11191.34|11309.5|11189.5|10
1626798530000|2021-07-20 16:28:50|11310.87|11190.87|11312.29|11192.29|11312.98|11192.98|11310.87|11190.87|10
1626798540000|2021-07-20 16:29:00|11311.62|11191.62|11309.42|11189.42|11311.67|11191.67|11309.19|11189.19|9
1626798550000|2021-07-20 16:29:10|11309.43|11189.43|11310.19|11190.19|11310.27|11190.27|11307.29|11187.29|10
1626798560000|2021-07-20 16:29:20|11311.1|11191.1|11315.44|11195.44|11318.11|11198.11|11311.1|11191.1|10
1626798570000|2021-07-20 16:29:30|11316.42|11196.42|11317.29|11197.29|11317.68|11197.68|11315.75|11195.75|10
1626798580000|2021-07-20 16:29:40|11316.49|11196.49|11317.51|11197.51|11318.45|11198.45|11314.95|11194.95|10
1626798590000|2021-07-20 16:29:50|11317.31|11197.31|11315.08|11195.08|11318.02|11198.02|11315.08|11195.08|10
1626798600000|2021-07-20 16:30:00|11314.75|11194.75|11318.3|11198.3|11318.3|11198.3|11314.75|11194.75|10
1626798610000|2021-07-20 16:30:10|11318.65|11198.65|11322.32|11202.32|11322.62|11202.62|11318.65|11198.65|10
1626798620000|2021-07-20 16:30:20|11320.66|11200.66|11317.08|11197.08|11321.3|11201.3|11316.93|11196.93|10
1626798630000|2021-07-20 16:30:30|11317.29|11197.29|11318.06|11198.06|11318.51|11198.51|11316.74|11196.74|10
1626798640000|2021-07-20 16:30:40|11318.16|11198.16|11316.64|11196.64|11318.45|11198.45|11316.28|11196.28|10
1626798650000|2021-07-20 16:30:50|11316.59|11196.59|11320.19|11200.19|11320.19|11200.19|11316.59|11196.59|10
1626798660000|2021-07-20 16:31:00|11320.42|11200.42|11320.57|11200.57|11321.76|11201.76|11320.17|11200.17|10
1626798670000|2021-07-20 16:31:10|11320.47|11200.47|11315.89|11195.89|11320.52|11200.52|11315.89|11195.89|10
1626798680000|2021-07-20 16:31:20|11316.67|11196.67|11312.88|11192.88|11316.67|11196.67|11312.88|11192.88|9
1626798690000|2021-07-20 16:31:30|11312.87|11192.87|11309.55|11189.55|11312.87|11192.87|11309.46|11189.46|9
1626798700000|2021-07-20 16:31:40|11309.53|11189.53|11307.19|11187.19|11310.24|11190.24|11307.19|11187.19|9
1626798710000|2021-07-20 16:31:50|11307.79|11187.79|11302.59|11182.59|11307.79|11187.79|11301.58|11181.58|10
1626798720000|2021-07-20 16:32:00|11302.32|11182.32|11299.2|11179.2|11302.32|11182.32|11299.2|11179.2|10
1626798730000|2021-07-20 16:32:10|11300.16|11180.16|11300.66|11180.66|11301.06|11181.06|11300.16|11180.16|9
1626798740000|2021-07-20 16:32:20|11300.68|11180.68|11301.91|11181.91|11301.91|11181.91|11300.68|11180.68|9
1626798750000|2021-07-20 16:32:30|11301.88|11181.88|11300.48|11180.48|11302.02|11182.02|11300.15|11180.15|10
1626798760000|2021-07-20 16:32:40|11300|11180|11299.73|11179.73|11300.32|11180.32|11298.69|11178.69|9
1626798770000|2021-07-20 16:32:50|11299.75|11179.75|11301.19|11181.19|11301.69|11181.69|11299.75|11179.75|10
1626798780000|2021-07-20 16:33:00|11301.02|11181.02|11300.09|11180.09|11301.53|11181.53|11299.84|11179.84|9
1626798790000|2021-07-20 16:33:10|11299.78|11179.78|11298.83|11178.83|11300.36|11180.36|11298.61|11178.61|10
1626798800000|2021-07-20 16:33:20|11298.02|11178.02|11299.58|11179.58|11299.83|11179.83|11297.05|11177.05|10
1626798810000|2021-07-20 16:33:30|11299.73|11179.73|11300.88|11180.88|11301.09|11181.09|11299.73|11179.73|10
1626798820000|2021-07-20 16:33:40|11300.89|11180.89|11301.76|11181.76|11302.6|11182.6|11300.01|11180.01|9
1626798830000|2021-07-20 16:33:50|11301.83|11181.83|11303.11|11183.11|11303.11|11183.11|11301.55|11181.55|9
1626798840000|2021-07-20 16:34:00|11303.2|11183.2|11308.33|11188.33|11309.22|11189.22|11303.2|11183.2|10
1626798850000|2021-07-20 16:34:10|11308.45|11188.45|11304.99|11184.99|11308.45|11188.45|11304.99|11184.99|10
1626798860000|2021-07-20 16:34:20|11305.08|11185.08|11303.18|11183.18|11305.53|11185.53|11303.18|11183.18|9
1626798870000|2021-07-20 16:34:30|11302.89|11182.89|11300.98|11180.98|11302.89|11182.89|11300.88|11180.88|9
1626798880000|2021-07-20 16:34:40|11299.46|11179.46|11302.44|11182.44|11302.51|11182.51|11299.46|11179.46|10
1626798890000|2021-07-20 16:34:50|11302.26|11182.26|11301.22|11181.22|11303.15|11183.15|11301.22|11181.22|10
1626798900000|2021-07-20 16:35:00|11300.9|11180.9|11297.55|11177.55|11300.9|11180.9|11297.55|11177.55|10
1626798910000|2021-07-20 16:35:10|11297.36|11177.36|11295.88|11175.88|11297.36|11177.36|11295.88|11175.88|10
1626798920000|2021-07-20 16:35:20|11295.71|11175.71|11294.89|11174.89|11295.89|11175.89|11294.08|11174.08|9
1626798930000|2021-07-20 16:35:30|11294.88|11174.88|11294.49|11174.49|11295.78|11175.78|11294.49|11174.49|9
1626798940000|2021-07-20 16:35:40|11293.75|11173.75|11287.64|11167.64|11293.75|11173.75|11287.64|11167.64|10
1626798950000|2021-07-20 16:35:50|11287.5|11167.5|11283.55|11163.55|11287.92|11167.92|11283.55|11163.55|10
1626798960000|2021-07-20 16:36:00|11283.64|11163.64|11281.17|11161.17|11284.55|11164.55|11281.17|11161.17|9
1626798970000|2021-07-20 16:36:10|11280.89|11160.89|11277.83|11157.83|11281.23|11161.23|11277.78|11157.78|8
1626798980000|2021-07-20 16:36:20|11277.82|11157.82|11277.12|11157.12|11277.82|11157.82|11276.96|11156.96|9
1626798990000|2021-07-20 16:36:30|11277.46|11157.46|11278.25|11158.25|11278.28|11158.28|11277.46|11157.46|9
1626799000000|2021-07-20 16:36:40|11277.71|11157.71|11277.68|11157.68|11277.92|11157.92|11276.84|11156.84|10
1626799010000|2021-07-20 16:36:50|11277.4|11157.4|11275.49|11155.49|11277.4|11157.4|11275.49|11155.49|10
1626799020000|2021-07-20 16:37:00|11275.37|11155.37|11275.39|11155.39|11275.63|11155.63|11274.76|11154.76|10
1626799030000|2021-07-20 16:37:10|11275.38|11155.38|11275.22|11155.22|11275.61|11155.61|11273.79|11153.79|10
1626799040000|2021-07-20 16:37:20|11275.17|11155.17|11276.56|11156.56|11276.56|11156.56|11274.38|11154.38|9
1626799050000|2021-07-20 16:37:30|11276.72|11156.72|11279.52|11159.52|11279.6|11159.6|11276.72|11156.72|10
1626799060000|2021-07-20 16:37:40|11279.51|11159.51|11282.7|11162.7|11282.7|11162.7|11279.51|11159.51|10
1626799070000|2021-07-20 16:37:50|11282.59|11162.59|11281.12|11161.12|11282.59|11162.59|11280.68|11160.68|8
1626799080000|2021-07-20 16:38:00|11281.18|11161.18|11281.17|11161.17|11281.18|11161.18|11279.86|11159.86|10
1626799090000|2021-07-20 16:38:10|11280.98|11160.98|11281.06|11161.06|11281.55|11161.55|11280.71|11160.71|10
1626799100000|2021-07-20 16:38:20|11281.45|11161.45|11284.98|11164.98|11284.98|11164.98|11280.4|11160.4|10
1626799110000|2021-07-20 16:38:30|11285.77|11165.77|11287.54|11167.54|11288.42|11168.42|11285.29|11165.29|10
1626799120000|2021-07-20 16:38:40|11287.9|11167.9|11288.85|11168.85|11289.24|11169.24|11287.82|11167.82|10
1626799130000|2021-07-20 16:38:50|11288.91|11168.91|11289.19|11169.19|11290.08|11170.08|11288.82|11168.82|8
1626799140000|2021-07-20 16:39:00|11289.15|11169.15|11290.3|11170.3|11290.3|11170.3|11288.93|11168.93|10
1626799150000|2021-07-20 16:39:10|11290.29|11170.29|11290.79|11170.79|11291.18|11171.18|11290.29|11170.29|10
1626799160000|2021-07-20 16:39:20|11290.82|11170.82|11289.91|11169.91|11290.92|11170.92|11288.8|11168.8|10
1626799170000|2021-07-20 16:39:30|11290.77|11170.77|11289.23|11169.23|11290.77|11170.77|11289.09|11169.09|9
1626799180000|2021-07-20 16:39:40|11289.26|11169.26|11290.49|11170.49|11290.49|11170.49|11288.47|11168.47|10
1626799190000|2021-07-20 16:39:50|11290.08|11170.08|11290.73|11170.73|11290.97|11170.97|11290.08|11170.08|8
1626799200000|2021-07-20 16:40:00|11289.99|11169.99|11289.48|11169.48|11291.27|11171.27|11289.48|11169.48|10
1626799210000|2021-07-20 16:40:10|11289.33|11169.33|11287.7|11167.7|11289.33|11169.33|11287.7|11167.7|10
1626799220000|2021-07-20 16:40:20|11287.07|11167.07|11284.55|11164.55|11287.07|11167.07|11284.51|11164.51|9
1626799230000|2021-07-20 16:40:30|11284.66|11164.66|11284.58|11164.58|11284.78|11164.78|11283.81|11163.81|9
1626799240000|2021-07-20 16:40:40|11284.73|11164.73|11284.67|11164.67|11285.29|11165.29|11283.88|11163.88|10
1626799250000|2021-07-20 16:40:50|11283.43|11163.43|11282.69|11162.69|11283.43|11163.43|11282|11162|10
1626799260000|2021-07-20 16:41:00|11282.54|11162.54|11281.92|11161.92|11282.99|11162.99|11281.92|11161.92|8
1626799270000|2021-07-20 16:41:10|11281.49|11161.49|11283.01|11163.01|11283.01|11163.01|11281.48|11161.48|9
1626799280000|2021-07-20 16:41:20|11283.03|11163.03|11284.04|11164.04|11284.04|11164.04|11282.93|11162.93|9
1626799290000|2021-07-20 16:41:30|11285.06|11165.06|11284.68|11164.68|11285.07|11165.07|11283.52|11163.52|9
1626799300000|2021-07-20 16:41:40|11284.47|11164.47|11283.85|11163.85|11285.18|11165.18|11283.85|11163.85|9
1626799310000|2021-07-20 16:41:50|11283.83|11163.83|11281.33|11161.33|11283.83|11163.83|11281.33|11161.33|9
1626799320000|2021-07-20 16:42:00|11281.32|11161.32|11281.68|11161.68|11281.7|11161.7|11281.32|11161.32|8
1626799330000|2021-07-20 16:42:10|11281.67|11161.67|11282.12|11162.12|11282.25|11162.25|11281.56|11161.56|8
1626799340000|2021-07-20 16:42:20|11282.11|11162.11|11279.72|11159.72|11282.14|11162.14|11279.72|11159.72|9
1626799350000|2021-07-20 16:42:30|11279.16|11159.16|11278.33|11158.33|11279.86|11159.86|11277.67|11157.67|10
1626799360000|2021-07-20 16:42:40|11279.27|11159.27|11279.64|11159.64|11279.64|11159.64|11278.28|11158.28|9
1626799370000|2021-07-20 16:42:50|11279.67|11159.67|11282.07|11162.07|11282.64|11162.64|11279.66|11159.66|9
1626799380000|2021-07-20 16:43:00|11282.22|11162.22|11283.46|11163.46|11283.46|11163.46|11282.09|11162.09|9
1626799390000|2021-07-20 16:43:10|11284.84|11164.84|11285.07|11165.07|11285.31|11165.31|11284.62|11164.62|10
1626799400000|2021-07-20 16:43:20|11285.03|11165.03|11285.28|11165.28|11285.28|11165.28|11284.23|11164.23|10
1626799410000|2021-07-20 16:43:30|11285.13|11165.13|11284.82|11164.82|11285.16|11165.16|11283.68|11163.68|10
1626799420000|2021-07-20 16:43:40|11284.2|11164.2|11285.79|11165.79|11285.91|11165.91|11283.5|11163.5|10
1626799430000|2021-07-20 16:43:50|11285.66|11165.66|11284.4|11164.4|11285.66|11165.66|11284.4|11164.4|10
1626799440000|2021-07-20 16:44:00|11283.88|11163.88|11284.44|11164.44|11284.44|11164.44|11283.88|11163.88|9
1626799450000|2021-07-20 16:44:10|11284.85|11164.85|11283.46|11163.46|11284.95|11164.95|11283.46|11163.46|8
1626799460000|2021-07-20 16:44:20|11283.53|11163.53|11281.79|11161.79|11284.53|11164.53|11281.66|11161.66|10
1626799470000|2021-07-20 16:44:30|11281.55|11161.55|11279.64|11159.64|11281.55|11161.55|11279.59|11159.59|9
1626799480000|2021-07-20 16:44:40|11279.56|11159.56|11280.24|11160.24|11280.24|11160.24|11278.73|11158.73|9
1626799490000|2021-07-20 16:44:50|11280.62|11160.62|11282.21|11162.21|11282.21|11162.21|11280.62|11160.62|9
1626799500000|2021-07-20 16:45:00|11282.95|11162.95|11288.58|11168.58|11288.58|11168.58|11282.89|11162.89|10
1626799510000|2021-07-20 16:45:10|11289.55|11169.55|11292.19|11172.19|11292.19|11172.19|11289.49|11169.49|10
1626799520000|2021-07-20 16:45:20|11292.35|11172.35|11290.29|11170.29|11292.35|11172.35|11289.57|11169.57|10
1626799530000|2021-07-20 16:45:30|11290.85|11170.85|11287.16|11167.16|11290.85|11170.85|11287.16|11167.16|10
1626799540000|2021-07-20 16:45:40|11287.05|11167.05|11283.35|11163.35|11287.05|11167.05|11283.35|11163.35|10
1626799550000|2021-07-20 16:45:50|11283.14|11163.14|11277.56|11157.56|11283.14|11163.14|11277.56|11157.56|10
1626799560000|2021-07-20 16:46:00|11277.81|11157.81|11272.09|11152.09|11277.81|11157.81|11272.09|11152.09|10
1626799570000|2021-07-20 16:46:10|11271.14|11151.14|11261.53|11141.53|11271.14|11151.14|11261.53|11141.53|10
1626799580000|2021-07-20 16:46:20|11262.11|11142.11|11259.83|11139.83|11262.11|11142.11|11257.98|11137.98|10
1626799590000|2021-07-20 16:46:30|11259.2|11139.2|11261.07|11141.07|11261.1|11141.1|11258.39|11138.39|9
1626799600000|2021-07-20 16:46:40|11261.41|11141.41|11261.05|11141.05|11262.4|11142.4|11261.05|11141.05|10
1626799610000|2021-07-20 16:46:50|11261.49|11141.49|11261.77|11141.77|11262.07|11142.07|11259.87|11139.87|10
1626799620000|2021-07-20 16:47:00|11261.69|11141.69|11259.15|11139.15|11261.69|11141.69|11259.15|11139.15|10
1626799630000|2021-07-20 16:47:10|11259.98|11139.98|11262.7|11142.7|11262.71|11142.71|11259.89|11139.89|10
1626799640000|2021-07-20 16:47:20|11262.92|11142.92|11265.87|11145.87|11265.87|11145.87|11262.92|11142.92|10
1626799650000|2021-07-20 16:47:30|11265.35|11145.35|11264.96|11144.96|11265.79|11145.79|11264.47|11144.47|9
1626799660000|2021-07-20 16:47:40|11264.35|11144.35|11264.43|11144.43|11265.47|11145.47|11264.35|11144.35|10
1626799670000|2021-07-20 16:47:50|11264.74|11144.74|11264.3|11144.3|11265.4|11145.4|11264.3|11144.3|9
1626799680000|2021-07-20 16:48:00|11263.96|11143.96|11260.85|11140.85|11263.96|11143.96|11260.85|11140.85|10
1626799690000|2021-07-20 16:48:10|11260.84|11140.84|11260.84|11140.84|11261.32|11141.32|11260.07|11140.07|10
1626799700000|2021-07-20 16:48:20|11261.62|11141.62|11256.9|11136.9|11261.62|11141.62|11256.9|11136.9|10
1626799710000|2021-07-20 16:48:30|11257.47|11137.47|11255.67|11135.67|11257.92|11137.92|11255.67|11135.67|10
1626799720000|2021-07-20 16:48:40|11255.1|11135.1|11253.77|11133.77|11255.1|11135.1|11252.79|11132.79|10
1626799730000|2021-07-20 16:48:50|11256.41|11136.41|11257.74|11137.74|11258.42|11138.42|11256.41|11136.41|9
1626799740000|2021-07-20 16:49:00|11258.11|11138.11|11260.26|11140.26|11260.26|11140.26|11257.65|11137.65|10
1626799750000|2021-07-20 16:49:10|11261.13|11141.13|11263.06|11143.06|11263.06|11143.06|11261.13|11141.13|10
1626799760000|2021-07-20 16:49:20|11263.28|11143.28|11266.56|11146.56|11266.56|11146.56|11263.28|11143.28|9
1626799770000|2021-07-20 16:49:30|11266.13|11146.13|11264.03|11144.03|11266.13|11146.13|11264.03|11144.03|10
1626799780000|2021-07-20 16:49:40|11263.7|11143.7|11262.43|11142.43|11263.7|11143.7|11262.43|11142.43|10
1626799790000|2021-07-20 16:49:50|11262.61|11142.61|11259.09|11139.09|11262.61|11142.61|11259.03|11139.03|10
1626799800000|2021-07-20 16:50:00|11258.97|11138.97|11257.89|11137.89|11259.29|11139.29|11257.06|11137.06|9
1626799810000|2021-07-20 16:50:10|11258.56|11138.56|11255.09|11135.09|11258.56|11138.56|11255.09|11135.09|9
1626799820000|2021-07-20 16:50:20|11254.79|11134.79|11254.65|11134.65|11255.1|11135.1|11254.49|11134.49|10
1626799830000|2021-07-20 16:50:30|11254.89|11134.89|11254.55|11134.55|11254.9|11134.9|11254.54|11134.54|9
1626799840000|2021-07-20 16:50:40|11253.09|11133.09|11252.8|11132.8|11253.19|11133.19|11252.7|11132.7|10
1626799850000|2021-07-20 16:50:50|11252.81|11132.81|11251.68|11131.68|11253.47|11133.47|11251.68|11131.68|10
1626799860000|2021-07-20 16:51:00|11251.86|11131.86|11250.69|11130.69|11252.07|11132.07|11250.69|11130.69|10
1626799870000|2021-07-20 16:51:10|11250.81|11130.81|11248.28|11128.28|11250.81|11130.81|11248.2|11128.2|10
1626799880000|2021-07-20 16:51:20|11248.48|11128.48|11249.89|11129.89|11249.89|11129.89|11248.48|11128.48|9
1626799890000|2021-07-20 16:51:30|11250.03|11130.03|11249.89|11129.89|11250.93|11130.93|11249.72|11129.72|9
1626799900000|2021-07-20 16:51:40|11249.84|11129.84|11250.2|11130.2|11251.18|11131.18|11249.18|11129.18|10
1626799910000|2021-07-20 16:51:50|11250.21|11130.21|11250.13|11130.13|11250.42|11130.42|11250.13|11130.13|8
1626799920000|2021-07-20 16:52:00|11249.72|11129.72|11250.38|11130.38|11250.53|11130.53|11249.48|11129.48|10
1626799930000|2021-07-20 16:52:10|11249.59|11129.59|11250.32|11130.32|11250.43|11130.43|11249.59|11129.59|10
1626799940000|2021-07-20 16:52:20|11250.41|11130.41|11252.9|11132.9|11252.9|11132.9|11250.37|11130.37|10
1626799950000|2021-07-20 16:52:30|11252.94|11132.94|11255.21|11135.21|11255.22|11135.22|11252.86|11132.86|10
1626799960000|2021-07-20 16:52:40|11255.52|11135.52|11253.12|11133.12|11255.52|11135.52|11253.05|11133.05|10
1626799970000|2021-07-20 16:52:50|11253.92|11133.92|11252.96|11132.96|11253.93|11133.93|11252.43|11132.43|8
1626799980000|2021-07-20 16:53:00|11252.95|11132.95|11252.1|11132.1|11252.95|11132.95|11252.02|11132.02|9
1626799990000|2021-07-20 16:53:10|11252.13|11132.13|11251.97|11131.97|11252.84|11132.84|11251.96|11131.96|9
1626800000000|2021-07-20 16:53:20|11252.1|11132.1|11252.64|11132.64|11252.66|11132.66|11252.09|11132.09|6
1626800010000|2021-07-20 16:53:30|11253.52|11133.52|11255.42|11135.42|11255.42|11135.42|11253.52|11133.52|8
1626800020000|2021-07-20 16:53:40|11255.08|11135.08|11256.51|11136.51|11256.82|11136.82|11255.08|11135.08|10
1626800030000|2021-07-20 16:53:50|11255.7|11135.7|11256.21|11136.21|11256.76|11136.76|11255.54|11135.54|9
1626800040000|2021-07-20 16:54:00|11255.81|11135.81|11255.38|11135.38|11256.12|11136.12|11255.06|11135.06|10
1626800050000|2021-07-20 16:54:10|11255.22|11135.22|11255.62|11135.62|11255.62|11135.62|11255.02|11135.02|10
1626800060000|2021-07-20 16:54:20|11255.64|11135.64|11256.15|11136.15|11256.29|11136.29|11255.64|11135.64|6
1626800070000|2021-07-20 16:54:30|11255.28|11135.28|11256.33|11136.33|11256.33|11136.33|11255.28|11135.28|9
1626800080000|2021-07-20 16:54:40|11256.51|11136.51|11255.51|11135.51|11256.53|11136.53|11255.37|11135.37|7
1626800090000|2021-07-20 16:54:50|11255.58|11135.58|11254.65|11134.65|11255.58|11135.58|11254.65|11134.65|7
1626800100000|2021-07-20 16:55:00|11253.64|11133.64|11252.71|11132.71|11253.64|11133.64|11252.7|11132.7|7
1626800110000|2021-07-20 16:55:10|11252.54|11132.54|11244.25|11124.25|11252.54|11132.54|11244.25|11124.25|10
1626800120000|2021-07-20 16:55:20|11243.8|11123.8|11238.3|11118.3|11243.8|11123.8|11238.28|11118.28|10
1626800130000|2021-07-20 16:55:30|11238.44|11118.44|11233.46|11113.46|11238.44|11118.44|11233.46|11113.46|10
1626800140000|2021-07-20 16:55:40|11233.32|11113.32|11234.22|11114.22|11234.56|11114.56|11233.32|11113.32|9
1626800150000|2021-07-20 16:55:50|11233.21|11113.21|11228.58|11108.58|11233.21|11113.21|11228.58|11108.58|10
1626800160000|2021-07-20 16:56:00|11228.5|11108.5|11226.32|11106.32|11228.64|11108.64|11225.92|11105.92|9
1626800170000|2021-07-20 16:56:10|11226.64|11106.64|11227.8|11107.8|11227.98|11107.98|11226.64|11106.64|8
1626800180000|2021-07-20 16:56:20|11228.28|11108.28|11226.94|11106.94|11228.28|11108.28|11226.94|11106.94|10
1626800190000|2021-07-20 16:56:30|11226.28|11106.28|11226.29|11106.29|11226.32|11106.32|11225.12|11105.12|10
1626800200000|2021-07-20 16:56:40|11226.44|11106.44|11226.8|11106.8|11228.1|11108.1|11226.44|11106.44|10
1626800210000|2021-07-20 16:56:50|11226.71|11106.71|11225.49|11105.49|11226.71|11106.71|11225.32|11105.32|9
1626800220000|2021-07-20 16:57:00|11225.41|11105.41|11222.85|11102.85|11225.41|11105.41|11222.85|11102.85|9
1626800230000|2021-07-20 16:57:10|11222.83|11102.83|11219.06|11099.06|11222.83|11102.83|11219.06|11099.06|9
1626800240000|2021-07-20 16:57:20|11218.55|11098.55|11218.4|11098.4|11218.55|11098.55|11217.12|11097.12|10
1626800250000|2021-07-20 16:57:30|11219.09|11099.09|11221.27|11101.27|11221.27|11101.27|11218.7|11098.7|10
1626800260000|2021-07-20 16:57:40|11220.34|11100.34|11220.29|11100.29|11220.34|11100.34|11218.87|11098.87|9
1626800270000|2021-07-20 16:57:50|11220.56|11100.56|11222.95|11102.95|11222.95|11102.95|11220.56|11100.56|10
1626800280000|2021-07-20 16:58:00|11223.33|11103.33|11225.46|11105.46|11225.46|11105.46|11223.33|11103.33|8
1626800290000|2021-07-20 16:58:10|11224.2|11104.2|11226.39|11106.39|11226.7|11106.7|11224.2|11104.2|9
1626800300000|2021-07-20 16:58:20|11226.27|11106.27|11225.53|11105.53|11226.61|11106.61|11225.34|11105.34|10
1626800310000|2021-07-20 16:58:30|11225.57|11105.57|11224.62|11104.62|11225.61|11105.61|11224.02|11104.02|10
1626800320000|2021-07-20 16:58:40|11223.99|11103.99|11223.84|11103.84|11223.99|11103.99|11223.45|11103.45|10
1626800330000|2021-07-20 16:58:50|11225.31|11105.31|11223|11103|11225.61|11105.61|11223|11103|10
1626800340000|2021-07-20 16:59:00|11222.76|11102.76|11221.2|11101.2|11222.99|11102.99|11221.2|11101.2|10
1626800350000|2021-07-20 16:59:10|11220|11100|11216.26|11096.26|11220|11100|11216.26|11096.26|10
1626800360000|2021-07-20 16:59:20|11215.32|11095.32|11212.81|11092.81|11215.44|11095.44|11212.47|11092.47|10
1626800370000|2021-07-20 16:59:30|11212.48|11092.48|11209.74|11089.74|11212.48|11092.48|11209.68|11089.68|9
1626800380000|2021-07-20 16:59:40|11210.87|11090.87|11210.37|11090.37|11212.23|11092.23|11210.37|11090.37|10
1626800390000|2021-07-20 16:59:50|11210.38|11090.38|11207.35|11087.35|11210.38|11090.38|11207.08|11087.08|10
1626800400000|2021-07-20 17:00:00|11206.67|11086.67|11207.06|11087.06|11207.06|11087.06|11204.04|11084.04|10
1626800410000|2021-07-20 17:00:10|11207.33|11087.33|11211.01|11091.01|11211.12|11091.12|11207.33|11087.33|10
1626800420000|2021-07-20 17:00:20|11210.18|11090.18|11214.69|11094.69|11214.69|11094.69|11210.18|11090.18|10
1626800430000|2021-07-20 17:00:30|11214.2|11094.2|11216.24|11096.24|11216.31|11096.31|11214.2|11094.2|10
1626800440000|2021-07-20 17:00:40|11216.56|11096.56|11215.42|11095.42|11217.42|11097.42|11215.42|11095.42|10
1626800450000|2021-07-20 17:00:50|11214.85|11094.85|11214.47|11094.47|11214.93|11094.93|11214.1|11094.1|9
1626800460000|2021-07-20 17:01:00|11214.58|11094.58|11213.73|11093.73|11214.95|11094.95|11213.73|11093.73|10
1626800470000|2021-07-20 17:01:10|11214.7|11094.7|11215.8|11095.8|11215.8|11095.8|11214.62|11094.62|9
1626800480000|2021-07-20 17:01:20|11215.86|11095.86|11216.72|11096.72|11216.72|11096.72|11215.86|11095.86|9
1626800490000|2021-07-20 17:01:30|11217.28|11097.28|11217.46|11097.46|11219.61|11099.61|11217.28|11097.28|10
1626800500000|2021-07-20 17:01:40|11216.81|11096.81|11211.77|11091.77|11216.81|11096.81|11211.77|11091.77|10
1626800510000|2021-07-20 17:01:50|11211.7|11091.7|11207.87|11087.87|11211.7|11091.7|11207.68|11087.68|10
1626800520000|2021-07-20 17:02:00|11207.81|11087.81|11209.51|11089.51|11209.51|11089.51|11207.81|11087.81|10
1626800530000|2021-07-20 17:02:10|11209.37|11089.37|11206.05|11086.05|11210.19|11090.19|11206.05|11086.05|10
1626800540000|2021-07-20 17:02:20|11206.19|11086.19|11204.22|11084.22|11206.2|11086.2|11204.22|11084.22|9
1626800550000|2021-07-20 17:02:30|11204.58|11084.58|11201.92|11081.92|11205.79|11085.79|11201.92|11081.92|10
1626800560000|2021-07-20 17:02:40|11201.66|11081.66|11195.73|11075.73|11201.66|11081.66|11195.73|11075.73|9
1626800570000|2021-07-20 17:02:50|11195.12|11075.12|11193.13|11073.13|11195.12|11075.12|11192.93|11072.93|9
1626800580000|2021-07-20 17:03:00|11193.45|11073.45|11190.39|11070.39|11193.45|11073.45|11190.39|11070.39|10
1626800590000|2021-07-20 17:03:10|11190.32|11070.32|11187.85|11067.85|11190.32|11070.32|11187.24|11067.24|10
1626800600000|2021-07-20 17:03:20|11187.82|11067.82|11190.77|11070.77|11190.77|11070.77|11187.81|11067.81|10
1626800610000|2021-07-20 17:03:30|11190.8|11070.8|11193.49|11073.49|11194.46|11074.46|11190.8|11070.8|10
1626800620000|2021-07-20 17:03:40|11193.55|11073.55|11194.39|11074.39|11194.39|11074.39|11192.96|11072.96|9
1626800630000|2021-07-20 17:03:50|11194.25|11074.25|11192.65|11072.65|11194.25|11074.25|11192.65|11072.65|10
1626800640000|2021-07-20 17:04:00|11192.66|11072.66|11190.98|11070.98|11193.7|11073.7|11190.98|11070.98|10
1626800650000|2021-07-20 17:04:10|11190.77|11070.77|11188.58|11068.58|11190.77|11070.77|11188.45|11068.45|10
1626800660000|2021-07-20 17:04:20|11188.54|11068.54|11186.72|11066.72|11188.54|11068.54|11186.65|11066.65|10
1626800670000|2021-07-20 17:04:30|11186.83|11066.83|11187.39|11067.39|11187.41|11067.41|11185.9|11065.9|10
1626800680000|2021-07-20 17:04:40|11187.57|11067.57|11187.59|11067.59|11187.59|11067.59|11187.24|11067.24|10
1626800690000|2021-07-20 17:04:50|11187.43|11067.43|11186.48|11066.48|11187.43|11067.43|11186.48|11066.48|10
1626800700000|2021-07-20 17:05:00|11186.56|11066.56|11186.56|11066.56|11187.18|11067.18|11186.15|11066.15|9
1626800710000|2021-07-20 17:05:10|11186.69|11066.69|11189.38|11069.38|11190.18|11070.18|11186.69|11066.69|10
1626800720000|2021-07-20 17:05:20|11189.49|11069.49|11190.41|11070.41|11191.17|11071.17|11189.49|11069.49|9
1626800730000|2021-07-20 17:05:30|11190.57|11070.57|11192.34|11072.34|11192.34|11072.34|11190.57|11070.57|9
1626800740000|2021-07-20 17:05:40|11193.12|11073.12|11195.81|11075.81|11196.85|11076.85|11193.11|11073.11|10
1626800750000|2021-07-20 17:05:50|11196.08|11076.08|11195.41|11075.41|11197.02|11077.02|11195.29|11075.29|9
1626800760000|2021-07-20 17:06:00|11195.42|11075.42|11196.76|11076.76|11196.76|11076.76|11194.76|11074.76|10
1626800770000|2021-07-20 17:06:10|11196.77|11076.77|11201.31|11081.31|11201.31|11081.31|11196.77|11076.77|10
1626800780000|2021-07-20 17:06:20|11202.02|11082.02|11205.21|11085.21|11205.21|11085.21|11202.02|11082.02|10
1626800790000|2021-07-20 17:06:30|11204.43|11084.43|11205.77|11085.77|11205.77|11085.77|11204.31|11084.31|9
1626800800000|2021-07-20 17:06:40|11206.04|11086.04|11205.87|11085.87|11206.08|11086.08|11205.65|11085.65|10
1626800810000|2021-07-20 17:06:50|11204.47|11084.47|11204.94|11084.94|11204.94|11084.94|11204.09|11084.09|7
1626800820000|2021-07-20 17:07:00|11204.84|11084.84|11203.8|11083.8|11204.88|11084.88|11203.77|11083.77|9
1626800830000|2021-07-20 17:07:10|11202.64|11082.64|11200.35|11080.35|11202.64|11082.64|11200.27|11080.27|10
1626800840000|2021-07-20 17:07:20|11200.33|11080.33|11198.78|11078.78|11200.55|11080.55|11198.5|11078.5|10
1626800850000|2021-07-20 17:07:30|11198.55|11078.55|11198.47|11078.47|11198.55|11078.55|11198.24|11078.24|7
1626800860000|2021-07-20 17:07:40|11198.74|11078.74|11197.38|11077.38|11198.74|11078.74|11197.38|11077.38|8
1626800870000|2021-07-20 17:07:50|11196.95|11076.95|11197.81|11077.81|11197.84|11077.84|11196.56|11076.56|10
1626800880000|2021-07-20 17:08:00|11197.55|11077.55|11196.4|11076.4|11197.55|11077.55|11196.17|11076.17|8
1626800890000|2021-07-20 17:08:10|11196.63|11076.63|11198.83|11078.83|11198.83|11078.83|11196.63|11076.63|9
1626800900000|2021-07-20 17:08:20|11198.92|11078.92|11200.73|11080.73|11200.73|11080.73|11198.92|11078.92|10
1626800910000|2021-07-20 17:08:30|11201.36|11081.36|11202.58|11082.58|11202.58|11082.58|11201.36|11081.36|9
1626800920000|2021-07-20 17:08:40|11202.44|11082.44|11203.23|11083.23|11203.46|11083.46|11202.44|11082.44|10
1626800930000|2021-07-20 17:08:50|11203.42|11083.42|11202.39|11082.39|11203.42|11083.42|11202.39|11082.39|10
1626800940000|2021-07-20 17:09:00|11203.17|11083.17|11203.81|11083.81|11203.81|11083.81|11203.13|11083.13|9
1626800950000|2021-07-20 17:09:10|11203.01|11083.01|11202.32|11082.32|11203.01|11083.01|11201.46|11081.46|9
1626800960000|2021-07-20 17:09:20|11203.07|11083.07|11203.7|11083.7|11204.29|11084.29|11202.88|11082.88|10
1626800970000|2021-07-20 17:09:30|11204.16|11084.16|11206.31|11086.31|11206.9|11086.9|11204.16|11084.16|10
1626800980000|2021-07-20 17:09:40|11206.33|11086.33|11209.33|11089.33|11209.35|11089.35|11206.33|11086.33|9
1626800990000|2021-07-20 17:09:50|11208.72|11088.72|11207.49|11087.49|11208.79|11088.79|11207.49|11087.49|9
1626801000000|2021-07-20 17:10:00|11207.32|11087.32|11207.93|11087.93|11208.45|11088.45|11206.71|11086.71|10
1626801010000|2021-07-20 17:10:10|11208.12|11088.12|11207.54|11087.54|11208.54|11088.54|11207.54|11087.54|10
1626801020000|2021-07-20 17:10:20|11207.57|11087.57|11208.5|11088.5|11208.54|11088.54|11207.56|11087.56|9
1626801030000|2021-07-20 17:10:30|11208.44|11088.44|11211.42|11091.42|11211.42|11091.42|11208.44|11088.44|9
1626801040000|2021-07-20 17:10:40|11211.6|11091.6|11214.2|11094.2|11214.2|11094.2|11211.6|11091.6|10
1626801050000|2021-07-20 17:10:50|11214.24|11094.24|11214.63|11094.63|11214.63|11094.63|11213.98|11093.98|8
1626801060000|2021-07-20 17:11:00|11214.67|11094.67|11215.26|11095.26|11215.26|11095.26|11214.67|11094.67|9
1626801070000|2021-07-20 17:11:10|11216.7|11096.7|11220.75|11100.75|11220.75|11100.75|11216.7|11096.7|10
1626801080000|2021-07-20 17:11:20|11221.35|11101.35|11223.37|11103.37|11224.17|11104.17|11221.35|11101.35|9
1626801090000|2021-07-20 17:11:30|11223.35|11103.35|11223.14|11103.14|11223.35|11103.35|11222.51|11102.51|9
1626801100000|2021-07-20 17:11:40|11222.98|11102.98|11220.71|11100.71|11222.98|11102.98|11220.71|11100.71|10
1626801110000|2021-07-20 17:11:50|11220.79|11100.79|11220.33|11100.33|11221.19|11101.19|11220.33|11100.33|9
1626801120000|2021-07-20 17:12:00|11220.02|11100.02|11218.75|11098.75|11220.02|11100.02|11218.63|11098.63|10
1626801130000|2021-07-20 17:12:10|11218.23|11098.23|11217.22|11097.22|11218.23|11098.23|11217.01|11097.01|9
1626801140000|2021-07-20 17:12:20|11216.85|11096.85|11215.6|11095.6|11217.35|11097.35|11215.6|11095.6|10
1626801150000|2021-07-20 17:12:30|11215.3|11095.3|11217.09|11097.09|11217.09|11097.09|11215.3|11095.3|9
1626801160000|2021-07-20 17:12:40|11217.07|11097.07|11218.07|11098.07|11218.2|11098.2|11217.07|11097.07|10
1626801170000|2021-07-20 17:12:50|11218.04|11098.04|11218.08|11098.08|11219.23|11099.23|11217.91|11097.91|10
1626801180000|2021-07-20 17:13:00|11218.98|11098.98|11219.47|11099.47|11219.52|11099.52|11218.98|11098.98|8
1626801190000|2021-07-20 17:13:10|11219.61|11099.61|11219.92|11099.92|11219.94|11099.94|11219.59|11099.59|8
1626801200000|2021-07-20 17:13:20|11220.02|11100.02|11219.84|11099.84|11220.76|11100.76|11219.84|11099.84|10
1626801210000|2021-07-20 17:13:30|11220.64|11100.64|11218.62|11098.62|11220.64|11100.64|11218.62|11098.62|9
1626801220000|2021-07-20 17:13:40|11218.44|11098.44|11213.88|11093.88|11218.44|11098.44|11213.88|11093.88|10
1626801230000|2021-07-20 17:13:50|11212.37|11092.37|11207.22|11087.22|11212.37|11092.37|11206.62|11086.62|10
1626801240000|2021-07-20 17:14:00|11205.74|11085.74|11200.78|11080.78|11205.74|11085.74|11200.78|11080.78|9
1626801250000|2021-07-20 17:14:10|11200.97|11080.97|11197.61|11077.61|11200.97|11080.97|11197.61|11077.61|10
1626801260000|2021-07-20 17:14:20|11196.12|11076.12|11195.77|11075.77|11196.27|11076.27|11194.34|11074.34|10
1626801270000|2021-07-20 17:14:30|11195.84|11075.84|11198.95|11078.95|11198.95|11078.95|11195.84|11075.84|9
1626801280000|2021-07-20 17:14:40|11198.69|11078.69|11199.64|11079.64|11199.64|11079.64|11198.61|11078.61|10
1626801290000|2021-07-20 17:14:50|11199.95|11079.95|11198.83|11078.83|11199.95|11079.95|11198.83|11078.83|7
1626801300000|2021-07-20 17:15:00|11198.56|11078.56|11199.62|11079.62|11199.62|11079.62|11198.4|11078.4|10
1626801310000|2021-07-20 17:15:10|11199.8|11079.8|11201.46|11081.46|11201.46|11081.46|11199.51|11079.51|10
1626801320000|2021-07-20 17:15:20|11201.53|11081.53|11202.19|11082.19|11202.63|11082.63|11201.53|11081.53|10
1626801330000|2021-07-20 17:15:30|11202.39|11082.39|11205.63|11085.63|11205.63|11085.63|11202.39|11082.39|10
1626801340000|2021-07-20 17:15:40|11205.51|11085.51|11206.11|11086.11|11206.93|11086.93|11205.51|11085.51|9
1626801350000|2021-07-20 17:15:50|11206.96|11086.96|11207.18|11087.18|11207.52|11087.52|11206.39|11086.39|10
1626801360000|2021-07-20 17:16:00|11206.96|11086.96|11205.73|11085.73|11206.96|11086.96|11205.73|11085.73|10
1626801370000|2021-07-20 17:16:10|11205.44|11085.44|11202.49|11082.49|11205.44|11085.44|11202.47|11082.47|10
1626801380000|2021-07-20 17:16:20|11202.33|11082.33|11202.8|11082.8|11203.63|11083.63|11202.33|11082.33|10
1626801390000|2021-07-20 17:16:30|11202.86|11082.86|11204.14|11084.14|11204.21|11084.21|11202.86|11082.86|10
1626801400000|2021-07-20 17:16:40|11204.08|11084.08|11204.41|11084.41|11204.42|11084.42|11203.91|11083.91|9
1626801410000|2021-07-20 17:16:50|11204.51|11084.51|11206.06|11086.06|11206.06|11086.06|11204.38|11084.38|9
1626801420000|2021-07-20 17:17:00|11206.24|11086.24|11207.87|11087.87|11208.51|11088.51|11206.24|11086.24|10
1626801430000|2021-07-20 17:17:10|11208.08|11088.08|11208.15|11088.15|11209.41|11089.41|11208.08|11088.08|10
1626801440000|2021-07-20 17:17:20|11208.16|11088.16|11208.97|11088.97|11209.24|11089.24|11208.13|11088.13|10
1626801450000|2021-07-20 17:17:30|11208.91|11088.91|11207.93|11087.93|11208.91|11088.91|11207.8|11087.8|10
1626801460000|2021-07-20 17:17:40|11208.04|11088.04|11210.79|11090.79|11210.79|11090.79|11208.04|11088.04|10
1626801470000|2021-07-20 17:17:50|11210.8|11090.8|11211.86|11091.86|11212.7|11092.7|11210.8|11090.8|9
1626801480000|2021-07-20 17:18:00|11211.76|11091.76|11210.02|11090.02|11211.93|11091.93|11210.02|11090.02|10
1626801490000|2021-07-20 17:18:10|11210.03|11090.03|11210.58|11090.58|11210.58|11090.58|11209.7|11089.7|9
1626801500000|2021-07-20 17:18:20|11210.73|11090.73|11210.9|11090.9|11211.05|11091.05|11210.73|11090.73|10
1626801510000|2021-07-20 17:18:30|11210.92|11090.92|11213.5|11093.5|11213.5|11093.5|11210.92|11090.92|9
1626801520000|2021-07-20 17:18:40|11214.03|11094.03|11213.83|11093.83|11214.38|11094.38|11213.83|11093.83|9
1626801530000|2021-07-20 17:18:50|11212.98|11092.98|11214.17|11094.17|11214.25|11094.25|11212.98|11092.98|8
1626801540000|2021-07-20 17:19:00|11214.09|11094.09|11214.12|11094.12|11214.84|11094.84|11214.09|11094.09|9
1626801550000|2021-07-20 17:19:10|11214.07|11094.07|11213.75|11093.75|11214.26|11094.26|11213.74|11093.74|10
1626801560000|2021-07-20 17:19:20|11213.33|11093.33|11212.45|11092.45|11213.36|11093.36|11212.45|11092.45|9
1626801570000|2021-07-20 17:19:30|11212.63|11092.63|11213.06|11093.06|11213.06|11093.06|11212.43|11092.43|8
1626801580000|2021-07-20 17:19:40|11212.89|11092.89|11211.54|11091.54|11213.4|11093.4|11211.54|11091.54|9
1626801590000|2021-07-20 17:19:50|11212.84|11092.84|11213.47|11093.47|11213.47|11093.47|11212.61|11092.61|9
1626801600000|2021-07-20 17:20:00|11213.49|11093.49|11214.88|11094.88|11214.88|11094.88|11213.49|11093.49|10
1626801610000|2021-07-20 17:20:10|11215.38|11095.38|11215.22|11095.22|11215.56|11095.56|11215.14|11095.14|10
1626801620000|2021-07-20 17:20:20|11215.2|11095.2|11215.49|11095.49|11216.23|11096.23|11215.2|11095.2|9
1626801630000|2021-07-20 17:20:30|11215.25|11095.25|11215|11095|11215.25|11095.25|11214.22|11094.22|9
1626801640000|2021-07-20 17:20:40|11214.98|11094.98|11216.12|11096.12|11216.12|11096.12|11214.84|11094.84|10
1626801650000|2021-07-20 17:20:50|11216.41|11096.41|11216.19|11096.19|11216.49|11096.49|11215.66|11095.66|9
1626801660000|2021-07-20 17:21:00|11217.08|11097.08|11220.56|11100.56|11220.56|11100.56|11217.08|11097.08|10
1626801670000|2021-07-20 17:21:10|11220.39|11100.39|11221.94|11101.94|11221.94|11101.94|11220.39|11100.39|9
1626801680000|2021-07-20 17:21:20|11222.12|11102.12|11222.55|11102.55|11222.55|11102.55|11222.1|11102.1|10
1626801690000|2021-07-20 17:21:30|11222.35|11102.35|11221.91|11101.91|11222.41|11102.41|11221.9|11101.9|6
1626801700000|2021-07-20 17:21:40|11222.13|11102.13|11221.61|11101.61|11222.42|11102.42|11221.27|11101.27|9
1626801710000|2021-07-20 17:21:50|11221.63|11101.63|11221.07|11101.07|11221.69|11101.69|11220.63|11100.63|10
1626801720000|2021-07-20 17:22:00|11221.33|11101.33|11225.2|11105.2|11225.2|11105.2|11221.33|11101.33|10
1626801730000|2021-07-20 17:22:10|11225.05|11105.05|11226.57|11106.57|11227.09|11107.09|11225.05|11105.05|10
1626801740000|2021-07-20 17:22:20|11226.79|11106.79|11227.09|11107.09|11227.27|11107.27|11226.35|11106.35|9
1626801750000|2021-07-20 17:22:30|11227.35|11107.35|11227.24|11107.24|11228.12|11108.12|11227.24|11107.24|10
1626801760000|2021-07-20 17:22:40|11227.3|11107.3|11228.12|11108.12|11228.53|11108.53|11227.3|11107.3|8
1626801770000|2021-07-20 17:22:50|11228.31|11108.31|11230.78|11110.78|11230.78|11110.78|11228.23|11108.23|10
1626801780000|2021-07-20 17:23:00|11230.94|11110.94|11233.03|11113.03|11233.28|11113.28|11230.6|11110.6|10
1626801790000|2021-07-20 17:23:10|11233.21|11113.21|11234.68|11114.68|11234.96|11114.96|11233.21|11113.21|9
1626801800000|2021-07-20 17:23:20|11234.74|11114.74|11234.69|11114.69|11234.74|11114.74|11233.75|11113.75|9
1626801810000|2021-07-20 17:23:30|11234.52|11114.52|11233.86|11113.86|11234.53|11114.53|11233.52|11113.52|10
1626801820000|2021-07-20 17:23:40|11233.76|11113.76|11234.7|11114.7|11234.7|11114.7|11233.59|11113.59|10
1626801830000|2021-07-20 17:23:50|11235.06|11115.06|11236.13|11116.13|11236.13|11116.13|11234.86|11114.86|9
1626801840000|2021-07-20 17:24:00|11235.73|11115.73|11234.45|11114.45|11235.82|11115.82|11234.35|11114.35|7
1626801850000|2021-07-20 17:24:10|11234.47|11114.47|11230.87|11110.87|11234.59|11114.59|11230.87|11110.87|10
1626801860000|2021-07-20 17:24:20|11230.02|11110.02|11228.46|11108.46|11230.02|11110.02|11228.21|11108.21|9
1626801870000|2021-07-20 17:24:30|11228.33|11108.33|11227.92|11107.92|11228.33|11108.33|11227.91|11107.91|8
1626801880000|2021-07-20 17:24:40|11227.87|11107.87|11228.82|11108.82|11228.95|11108.95|11227.87|11107.87|10
1626801890000|2021-07-20 17:24:50|11228.87|11108.87|11229.61|11109.61|11229.83|11109.83|11228.85|11108.85|9
1626801900000|2021-07-20 17:25:00|11229.55|11109.55|11230.37|11110.37|11230.37|11110.37|11229.55|11109.55|10
1626801910000|2021-07-20 17:25:10|11230.63|11110.63|11230.1|11110.1|11230.7|11110.7|11230|11110|8
1626801920000|2021-07-20 17:25:20|11229.77|11109.77|11230.36|11110.36|11230.48|11110.48|11229.77|11109.77|10
1626801930000|2021-07-20 17:25:30|11230.44|11110.44|11232.22|11112.22|11232.22|11112.22|11229.77|11109.77|9
1626801940000|2021-07-20 17:25:40|11232.81|11112.81|11234.49|11114.49|11234.49|11114.49|11232.01|11112.01|9
1626801950000|2021-07-20 17:25:50|11234.9|11114.9|11235.85|11115.85|11235.85|11115.85|11234.9|11114.9|9
1626801960000|2021-07-20 17:26:00|11235.8|11115.8|11236.96|11116.96|11237.1|11117.1|11235.8|11115.8|8
1626801970000|2021-07-20 17:26:10|11237.18|11117.18|11238.41|11118.41|11238.41|11118.41|11237.18|11117.18|9
1626801980000|2021-07-20 17:26:20|11238.5|11118.5|11241.37|11121.37|11241.61|11121.61|11238.5|11118.5|10
1626801990000|2021-07-20 17:26:30|11242.12|11122.12|11241.71|11121.71|11242.44|11122.44|11241.04|11121.04|10
1626802000000|2021-07-20 17:26:40|11241.56|11121.56|11241.87|11121.87|11242.11|11122.11|11241.42|11121.42|9
1626802010000|2021-07-20 17:26:50|11242.06|11122.06|11242.15|11122.15|11242.28|11122.28|11241.5|11121.5|10
1626802020000|2021-07-20 17:27:00|11242.03|11122.03|11240.85|11120.85|11242.06|11122.06|11240.85|11120.85|9
1626802030000|2021-07-20 17:27:10|11240.01|11120.01|11240.1|11120.1|11240.34|11120.34|11239.61|11119.61|8
1626802040000|2021-07-20 17:27:20|11240.09|11120.09|11238.9|11118.9|11240.09|11120.09|11238.9|11118.9|7
1626802050000|2021-07-20 17:27:30|11238.46|11118.46|11237.56|11117.56|11238.5|11118.5|11237.46|11117.46|10
1626802060000|2021-07-20 17:27:40|11237.57|11117.57|11237.81|11117.81|11237.81|11117.81|11237.01|11117.01|9
1626802070000|2021-07-20 17:27:50|11238.04|11118.04|11237.82|11117.82|11238.23|11118.23|11237.36|11117.36|9
1626802080000|2021-07-20 17:28:00|11237.72|11117.72|11237.81|11117.81|11238.57|11118.57|11237.72|11117.72|10
1626802090000|2021-07-20 17:28:10|11237.95|11117.95|11238.05|11118.05|11238.88|11118.88|11237.95|11117.95|10
1626802100000|2021-07-20 17:28:20|11238.01|11118.01|11238.21|11118.21|11238.61|11118.61|11238.01|11118.01|10
1626802110000|2021-07-20 17:28:30|11237.59|11117.59|11236.83|11116.83|11237.59|11117.59|11236.83|11116.83|9
1626802120000|2021-07-20 17:28:40|11236.81|11116.81|11235.86|11115.86|11236.81|11116.81|11235.78|11115.78|9
1626802130000|2021-07-20 17:28:50|11235.59|11115.59|11235.7|11115.7|11235.77|11115.77|11234.89|11114.89|9
1626802140000|2021-07-20 17:29:00|11235.82|11115.82|11236.06|11116.06|11236.2|11116.2|11234.65|11114.65|10
1626802150000|2021-07-20 17:29:10|11236.12|11116.12|11235.62|11115.62|11236.13|11116.13|11234.93|11114.93|10
1626802160000|2021-07-20 17:29:20|11235.81|11115.81|11235.74|11115.74|11236.22|11116.22|11235.25|11115.25|10
1626802170000|2021-07-20 17:29:30|11236.02|11116.02|11237.36|11117.36|11237.36|11117.36|11235.95|11115.95|10
1626802180000|2021-07-20 17:29:40|11237.69|11117.69|11238.9|11118.9|11239.03|11119.03|11237.68|11117.68|10
1626802190000|2021-07-20 17:29:50|11238.96|11118.96|11241.32|11121.32|11241.32|11121.32|11238.96|11118.96|9
1626802200000|2021-07-20 17:30:00|11241.34|11121.34|11241.02|11121.02|11241.77|11121.77|11241.02|11121.02|10
1626802210000|2021-07-20 17:30:10|11241.23|11121.23|11240.58|11120.58|11241.23|11121.23|11240.35|11120.35|10
1626802220000|2021-07-20 17:30:20|11240.26|11120.26|11238.93|11118.93|11240.39|11120.39|11238.93|11118.93|10
1626802230000|2021-07-20 17:30:30|11239.01|11119.01|11237.39|11117.39|11239.01|11119.01|11237.39|11117.39|10
1626802240000|2021-07-20 17:30:40|11237.16|11117.16|11236.98|11116.98|11237.39|11117.39|11236.76|11116.76|10
1626802250000|2021-07-20 17:30:50|11235.88|11115.88|11236.1|11116.1|11236.15|11116.15|11235.33|11115.33|8
1626802260000|2021-07-20 17:31:00|11236.05|11116.05|11234.03|11114.03|11236.05|11116.05|11234.03|11114.03|9
1626802270000|2021-07-20 17:31:10|11233.91|11113.91|11232.91|11112.91|11233.91|11113.91|11232.53|11112.53|8
1626802280000|2021-07-20 17:31:20|11232.54|11112.54|11231.19|11111.19|11232.54|11112.54|11230.95|11110.95|10
1626802290000|2021-07-20 17:31:30|11230.72|11110.72|11226.48|11106.48|11230.72|11110.72|11226.48|11106.48|10
1626802300000|2021-07-20 17:31:40|11226.38|11106.38|11223.96|11103.96|11226.38|11106.38|11223.96|11103.96|9
1626802310000|2021-07-20 17:31:50|11223.29|11103.29|11222.57|11102.57|11223.47|11103.47|11222.57|11102.57|9
1626802320000|2021-07-20 17:32:00|11222.53|11102.53|11220.62|11100.62|11222.53|11102.53|11220.28|11100.28|10
1626802330000|2021-07-20 17:32:10|11220.52|11100.52|11221.16|11101.16|11221.42|11101.42|11220.52|11100.52|10
1626802340000|2021-07-20 17:32:20|11221.36|11101.36|11221.38|11101.38|11223.05|11103.05|11221.21|11101.21|10
1626802350000|2021-07-20 17:32:30|11221.19|11101.19|11220.31|11100.31|11221.19|11101.19|11220.31|11100.31|9
1626802360000|2021-07-20 17:32:40|11219.4|11099.4|11218.63|11098.63|11220.17|11100.17|11217.95|11097.95|8
1626802370000|2021-07-20 17:32:50|11218.26|11098.26|11215.65|11095.65|11218.26|11098.26|11215.65|11095.65|9
1626802380000|2021-07-20 17:33:00|11215.19|11095.19|11213.7|11093.7|11216.01|11096.01|11213.7|11093.7|8
1626802390000|2021-07-20 17:33:10|11213.79|11093.79|11216.13|11096.13|11216.13|11096.13|11213.79|11093.79|10
1626802400000|2021-07-20 17:33:20|11216.19|11096.19|11217.89|11097.89|11217.95|11097.95|11216.19|11096.19|10
1626802410000|2021-07-20 17:33:30|11217.94|11097.94|11217.01|11097.01|11218.58|11098.58|11216.92|11096.92|9
1626802420000|2021-07-20 17:33:40|11216.65|11096.65|11217.09|11097.09|11217.09|11097.09|11216.53|11096.53|8
1626802430000|2021-07-20 17:33:50|11217.03|11097.03|11215.83|11095.83|11217.92|11097.92|11215.83|11095.83|10
1626802440000|2021-07-20 17:34:00|11215.17|11095.17|11211.59|11091.59|11215.76|11095.76|11211.4|11091.4|10
1626802450000|2021-07-20 17:34:10|11211.42|11091.42|11210.34|11090.34|11211.42|11091.42|11210.34|11090.34|8
1626802460000|2021-07-20 17:34:20|11209.98|11089.98|11209.55|11089.55|11210.95|11090.95|11209.51|11089.51|10
1626802470000|2021-07-20 17:34:30|11209.51|11089.51|11206.94|11086.94|11209.69|11089.69|11206.94|11086.94|10
1626802480000|2021-07-20 17:34:40|11206.98|11086.98|11206.71|11086.71|11207.77|11087.77|11204.79|11084.79|9
1626802490000|2021-07-20 17:34:50|11206.69|11086.69|11210.49|11090.49|11210.49|11090.49|11206.69|11086.69|10
1626802500000|2021-07-20 17:35:00|11210.89|11090.89|11213.22|11093.22|11213.86|11093.86|11210.89|11090.89|10
1626802510000|2021-07-20 17:35:10|11212.7|11092.7|11216.18|11096.18|11216.18|11096.18|11212.7|11092.7|10
1626802520000|2021-07-20 17:35:20|11216.85|11096.85|11219.59|11099.59|11219.59|11099.59|11216.85|11096.85|10
1626802530000|2021-07-20 17:35:30|11220.62|11100.62|11224.94|11104.94|11224.94|11104.94|11220.62|11100.62|10
1626802540000|2021-07-20 17:35:40|11225.13|11105.13|11224.83|11104.83|11225.35|11105.35|11224.71|11104.71|10
1626802550000|2021-07-20 17:35:50|11224.82|11104.82|11224.55|11104.55|11224.82|11104.82|11223.59|11103.59|9
1626802560000|2021-07-20 17:36:00|11224.43|11104.43|11223.24|11103.24|11224.81|11104.81|11223.24|11103.24|9
1626802570000|2021-07-20 17:36:10|11223.21|11103.21|11222.41|11102.41|11223.21|11103.21|11221.69|11101.69|10
1626802580000|2021-07-20 17:36:20|11222.29|11102.29|11219.75|11099.75|11222.29|11102.29|11219.75|11099.75|10
1626802590000|2021-07-20 17:36:30|11219.66|11099.66|11219.29|11099.29|11220.33|11100.33|11219.25|11099.25|10
1626802600000|2021-07-20 17:36:40|11219.42|11099.42|11219.73|11099.73|11220.05|11100.05|11219.42|11099.42|10
1626802610000|2021-07-20 17:36:50|11219.81|11099.81|11224.58|11104.58|11224.58|11104.58|11219.81|11099.81|9
1626802620000|2021-07-20 17:37:00|11224.3|11104.3|11223.6|11103.6|11224.41|11104.41|11223.51|11103.51|9
1626802630000|2021-07-20 17:37:10|11223.81|11103.81|11221.41|11101.41|11223.89|11103.89|11221.41|11101.41|10
1626802640000|2021-07-20 17:37:20|11220.82|11100.82|11221.82|11101.82|11221.83|11101.83|11220.82|11100.82|9
1626802650000|2021-07-20 17:37:30|11222.56|11102.56|11220.68|11100.68|11222.56|11102.56|11220.09|11100.09|9
1626802660000|2021-07-20 17:37:40|11220.81|11100.81|11219.61|11099.61|11220.81|11100.81|11219.56|11099.56|9
1626802670000|2021-07-20 17:37:50|11219.33|11099.33|11218.55|11098.55|11219.33|11099.33|11218.4|11098.4|9
1626802680000|2021-07-20 17:38:00|11219.47|11099.47|11219.65|11099.65|11220.01|11100.01|11219.46|11099.46|7
1626802690000|2021-07-20 17:38:10|11220.42|11100.42|11217.95|11097.95|11220.42|11100.42|11217.95|11097.95|9
1626802700000|2021-07-20 17:38:20|11218.01|11098.01|11215.47|11095.47|11218.01|11098.01|11215.47|11095.47|10
1626802710000|2021-07-20 17:38:30|11215.73|11095.73|11215.46|11095.46|11215.81|11095.81|11215.26|11095.26|10
1626802720000|2021-07-20 17:38:40|11214.38|11094.38|11214.58|11094.58|11214.79|11094.79|11214.2|11094.2|8
1626802730000|2021-07-20 17:38:50|11214.7|11094.7|11214.13|11094.13|11214.7|11094.7|11213.92|11093.92|9
1626802740000|2021-07-20 17:39:00|11214.18|11094.18|11214.75|11094.75|11215.28|11095.28|11213.91|11093.91|8
1626802750000|2021-07-20 17:39:10|11214.56|11094.56|11214.8|11094.8|11214.8|11094.8|11214.03|11094.03|7
1626802760000|2021-07-20 17:39:20|11214.81|11094.81|11215.04|11095.04|11215.21|11095.21|11214.79|11094.79|6
1626802770000|2021-07-20 17:39:30|11214.87|11094.87|11215.12|11095.12|11215.12|11095.12|11214.69|11094.69|9
1626802780000|2021-07-20 17:39:40|11215.14|11095.14|11215.61|11095.61|11215.9|11095.9|11215.14|11095.14|9
1626802790000|2021-07-20 17:39:50|11215.68|11095.68|11214.79|11094.79|11215.68|11095.68|11214.21|11094.21|10
1626802800000|2021-07-20 17:40:00|11215.85|11095.85|11217.43|11097.43|11217.64|11097.64|11215.05|11095.05|10
1626802810000|2021-07-20 17:40:10|11217.71|11097.71|11219.5|11099.5|11220.17|11100.17|11217.71|11097.71|9
1626802820000|2021-07-20 17:40:20|11219.65|11099.65|11220.54|11100.54|11220.54|11100.54|11218.66|11098.66|10
1626802830000|2021-07-20 17:40:30|11220.46|11100.46|11219.08|11099.08|11220.46|11100.46|11218.95|11098.95|10
1626802840000|2021-07-20 17:40:40|11219.34|11099.34|11220.31|11100.31|11220.31|11100.31|11219.21|11099.21|9
1626802850000|2021-07-20 17:40:50|11220.08|11100.08|11219.71|11099.71|11220.32|11100.32|11219.14|11099.14|10
1626802860000|2021-07-20 17:41:00|11219.82|11099.82|11219.21|11099.21|11219.83|11099.83|11219.21|11099.21|10
1626802870000|2021-07-20 17:41:10|11219.2|11099.2|11217.38|11097.38|11219.2|11099.2|11216.88|11096.88|10
1626802880000|2021-07-20 17:41:20|11217.48|11097.48|11216.18|11096.18|11217.48|11097.48|11215.99|11095.99|9
1626802890000|2021-07-20 17:41:30|11215.66|11095.66|11214.21|11094.21|11215.66|11095.66|11213.93|11093.93|10
1626802900000|2021-07-20 17:41:40|11214.22|11094.22|11216.4|11096.4|11216.4|11096.4|11214.22|11094.22|9
1626802910000|2021-07-20 17:41:50|11217.72|11097.72|11216.34|11096.34|11217.72|11097.72|11215.99|11095.99|9
1626802920000|2021-07-20 17:42:00|11216.04|11096.04|11216.9|11096.9|11216.9|11096.9|11216.04|11096.04|9
1626802930000|2021-07-20 17:42:10|11216.38|11096.38|11216.11|11096.11|11216.53|11096.53|11215.72|11095.72|8
1626802940000|2021-07-20 17:42:20|11215.97|11095.97|11216.34|11096.34|11216.34|11096.34|11215.56|11095.56|10
1626802950000|2021-07-20 17:42:30|11215.74|11095.74|11215.72|11095.72|11215.83|11095.83|11215.69|11095.69|9
1626802960000|2021-07-20 17:42:40|11215.28|11095.28|11215.49|11095.49|11215.49|11095.49|11215.22|11095.22|7
1626802970000|2021-07-20 17:42:50|11215.61|11095.61|11216.31|11096.31|11216.48|11096.48|11215.61|11095.61|10
1626802980000|2021-07-20 17:43:00|11216.3|11096.3|11216.18|11096.18|11217.1|11097.1|11215.49|11095.49|10
1626802990000|2021-07-20 17:43:10|11216.08|11096.08|11217.76|11097.76|11217.76|11097.76|11216.08|11096.08|10
1626803000000|2021-07-20 17:43:20|11218.01|11098.01|11219.44|11099.44|11219.45|11099.45|11218.01|11098.01|10
1626803010000|2021-07-20 17:43:30|11220.47|11100.47|11221.16|11101.16|11221.6|11101.6|11220.47|11100.47|10
1626803020000|2021-07-20 17:43:40|11220.97|11100.97|11221.53|11101.53|11221.94|11101.94|11220.58|11100.58|10
1626803030000|2021-07-20 17:43:50|11221.58|11101.58|11222.77|11102.77|11222.9|11102.9|11221.58|11101.58|9
1626803040000|2021-07-20 17:44:00|11223.05|11103.05|11223.18|11103.18|11223.32|11103.32|11222.84|11102.84|10
1626803050000|2021-07-20 17:44:10|11223.47|11103.47|11223|11103|11223.94|11103.94|11223|11103|9
1626803060000|2021-07-20 17:44:20|11222.94|11102.94|11222.37|11102.37|11222.97|11102.97|11222.37|11102.37|7
1626803070000|2021-07-20 17:44:30|11222.27|11102.27|11221.6|11101.6|11222.3|11102.3|11221.59|11101.59|10
1626803080000|2021-07-20 17:44:40|11221.45|11101.45|11219.82|11099.82|11221.45|11101.45|11219.82|11099.82|9
1626803090000|2021-07-20 17:44:50|11219.63|11099.63|11218.36|11098.36|11219.63|11099.63|11218.17|11098.17|9
1626803100000|2021-07-20 17:45:00|11218.22|11098.22|11218.61|11098.61|11219.39|11099.39|11218.22|11098.22|10
1626803110000|2021-07-20 17:45:10|11218.54|11098.54|11216.25|11096.25|11218.54|11098.54|11216.25|11096.25|10
1626803120000|2021-07-20 17:45:20|11216.32|11096.32|11212.52|11092.52|11216.44|11096.44|11212.52|11092.52|10
1626803130000|2021-07-20 17:45:30|11212.49|11092.49|11206.49|11086.49|11212.49|11092.49|11205.88|11085.88|10
1626803140000|2021-07-20 17:45:40|11205.86|11085.86|11204.74|11084.74|11206.83|11086.83|11204.74|11084.74|10
1626803150000|2021-07-20 17:45:50|11204.64|11084.64|11204.93|11084.93|11205.44|11085.44|11204.64|11084.64|9
1626803160000|2021-07-20 17:46:00|11204.98|11084.98|11205.49|11085.49|11205.49|11085.49|11204.33|11084.33|10
1626803170000|2021-07-20 17:46:10|11205.19|11085.19|11204.05|11084.05|11205.19|11085.19|11204.05|11084.05|9
1626803180000|2021-07-20 17:46:20|11203.63|11083.63|11201.9|11081.9|11203.63|11083.63|11201.8|11081.8|10
1626803190000|2021-07-20 17:46:30|11201.92|11081.92|11201.25|11081.25|11202.09|11082.09|11201.25|11081.25|10
1626803200000|2021-07-20 17:46:40|11201.09|11081.09|11199.12|11079.12|11201.09|11081.09|11199.12|11079.12|9
1626803210000|2021-07-20 17:46:50|11199.3|11079.3|11197.79|11077.79|11199.97|11079.97|11197.79|11077.79|10
1626803220000|2021-07-20 17:47:00|11197.78|11077.78|11199.69|11079.69|11199.77|11079.77|11197.78|11077.78|9
1626803230000|2021-07-20 17:47:10|11199.65|11079.65|11198.3|11078.3|11199.83|11079.83|11198.3|11078.3|9
1626803240000|2021-07-20 17:47:20|11198.4|11078.4|11195.46|11075.46|11198.4|11078.4|11195.46|11075.46|10
1626803250000|2021-07-20 17:47:30|11195.48|11075.48|11195.75|11075.75|11196.01|11076.01|11195.22|11075.22|10
1626803260000|2021-07-20 17:47:40|11195.37|11075.37|11193.59|11073.59|11195.9|11075.9|11193.59|11073.59|10
1626803270000|2021-07-20 17:47:50|11193.51|11073.51|11194.4|11074.4|11194.4|11074.4|11192.32|11072.32|10
1626803280000|2021-07-20 17:48:00|11194.25|11074.25|11193.61|11073.61|11194.25|11074.25|11193.46|11073.46|10
1626803290000|2021-07-20 17:48:10|11192.94|11072.94|11194.11|11074.11|11194.31|11074.31|11192.1|11072.1|9
1626803300000|2021-07-20 17:48:20|11193.4|11073.4|11193.77|11073.77|11193.96|11073.96|11193.24|11073.24|9
1626803310000|2021-07-20 17:48:30|11193.51|11073.51|11193.3|11073.3|11193.51|11073.51|11193.13|11073.13|10
1626803320000|2021-07-20 17:48:40|11193.33|11073.33|11194.95|11074.95|11196.18|11076.18|11193.33|11073.33|9
1626803330000|2021-07-20 17:48:50|11194.67|11074.67|11193.23|11073.23|11194.67|11074.67|11193.18|11073.18|9
1626803340000|2021-07-20 17:49:00|11193.34|11073.34|11193.6|11073.6|11193.6|11073.6|11192.29|11072.29|9
1626803350000|2021-07-20 17:49:10|11193.64|11073.64|11193.51|11073.51|11193.97|11073.97|11193.12|11073.12|10
1626803360000|2021-07-20 17:49:20|11194.07|11074.07|11196.33|11076.33|11196.33|11076.33|11194.07|11074.07|9
1626803370000|2021-07-20 17:49:30|11195.43|11075.43|11196.35|11076.35|11196.37|11076.37|11195.43|11075.43|10
1626803380000|2021-07-20 17:49:40|11196.72|11076.72|11197.01|11077.01|11197.01|11077.01|11196.68|11076.68|10
1626803390000|2021-07-20 17:49:50|11197|11077|11196.45|11076.45|11197|11077|11196.17|11076.17|10
1626803400000|2021-07-20 17:50:00|11196.46|11076.46|11196.9|11076.9|11196.9|11076.9|11196.46|11076.46|9
1626803410000|2021-07-20 17:50:10|11196.83|11076.83|11198.04|11078.04|11198.88|11078.88|11196.83|11076.83|10
1626803420000|2021-07-20 17:50:20|11198.43|11078.43|11197.64|11077.64|11198.44|11078.44|11197.48|11077.48|8
1626803430000|2021-07-20 17:50:30|11197.5|11077.5|11196.4|11076.4|11197.5|11077.5|11196.4|11076.4|9
1626803440000|2021-07-20 17:50:40|11197.15|11077.15|11197.4|11077.4|11197.46|11077.46|11196.64|11076.64|7
1626803450000|2021-07-20 17:50:50|11197.2|11077.2|11195.34|11075.34|11197.2|11077.2|11195.34|11075.34|10
1626803460000|2021-07-20 17:51:00|11195.5|11075.5|11195.3|11075.3|11195.64|11075.64|11195.12|11075.12|10
1626803470000|2021-07-20 17:51:10|11195.28|11075.28|11195|11075|11195.62|11075.62|11195|11075|9
1626803480000|2021-07-20 17:51:20|11194.83|11074.83|11194.47|11074.47|11194.83|11074.83|11194.02|11074.02|10
1626803490000|2021-07-20 17:51:30|11194.56|11074.56|11193.86|11073.86|11194.56|11074.56|11193.75|11073.75|8
1626803500000|2021-07-20 17:51:40|11193.74|11073.74|11194.22|11074.22|11194.23|11074.23|11193.56|11073.56|10
1626803510000|2021-07-20 17:51:50|11194.14|11074.14|11194.54|11074.54|11194.54|11074.54|11193.96|11073.96|10
1626803520000|2021-07-20 17:52:00|11194.59|11074.59|11194.22|11074.22|11194.59|11074.59|11193.98|11073.98|9
1626803530000|2021-07-20 17:52:10|11194.53|11074.53|11194.86|11074.86|11195|11075|11194.21|11074.21|8
1626803540000|2021-07-20 17:52:20|11195.45|11075.45|11196.73|11076.73|11196.73|11076.73|11194.5|11074.5|9
1626803550000|2021-07-20 17:52:30|11196.87|11076.87|11197.26|11077.26|11197.4|11077.4|11196.18|11076.18|8
1626803560000|2021-07-20 17:52:40|11197.28|11077.28|11199|11079|11199|11079|11197.28|11077.28|9
1626803570000|2021-07-20 17:52:50|11199.12|11079.12|11198.22|11078.22|11200.32|11080.32|11198.22|11078.22|10
1626803580000|2021-07-20 17:53:00|11199.01|11079.01|11197.89|11077.89|11199.01|11079.01|11197.85|11077.85|10
1626803590000|2021-07-20 17:53:10|11198.1|11078.1|11202.6|11082.6|11202.6|11082.6|11198.1|11078.1|10
1626803600000|2021-07-20 17:53:20|11201.76|11081.76|11201.27|11081.27|11202.35|11082.35|11201.06|11081.06|8
1626803610000|2021-07-20 17:53:30|11201.91|11081.91|11203.29|11083.29|11203.43|11083.43|11201.72|11081.72|10
1626803620000|2021-07-20 17:53:40|11203.42|11083.42|11203.98|11083.98|11203.98|11083.98|11202.99|11082.99|10
1626803630000|2021-07-20 17:53:50|11203.99|11083.99|11204.51|11084.51|11204.99|11084.99|11203.77|11083.77|9
1626803640000|2021-07-20 17:54:00|11204.45|11084.45|11204.5|11084.5|11204.55|11084.55|11204.14|11084.14|9
1626803650000|2021-07-20 17:54:10|11203.04|11083.04|11205.01|11085.01|11205.01|11085.01|11202.67|11082.67|10
1626803660000|2021-07-20 17:54:20|11205.15|11085.15|11206.7|11086.7|11206.7|11086.7|11205.15|11085.15|10
1626803670000|2021-07-20 17:54:30|11206.71|11086.71|11208.02|11088.02|11208.02|11088.02|11206.41|11086.41|10
1626803680000|2021-07-20 17:54:40|11208.77|11088.77|11213.35|11093.35|11213.35|11093.35|11208.77|11088.77|10
1626803690000|2021-07-20 17:54:50|11213.42|11093.42|11214.04|11094.04|11214.04|11094.04|11213.32|11093.32|8
1626803700000|2021-07-20 17:55:00|11215.29|11095.29|11217.88|11097.88|11217.88|11097.88|11214.42|11094.42|10
1626803710000|2021-07-20 17:55:10|11218.53|11098.53|11218.63|11098.63|11218.63|11098.63|11217.78|11097.78|9
1626803720000|2021-07-20 17:55:20|11218.78|11098.78|11219.92|11099.92|11220|11100|11218.78|11098.78|10
1626803730000|2021-07-20 17:55:30|11219.99|11099.99|11222.47|11102.47|11222.47|11102.47|11219.87|11099.87|9
1626803740000|2021-07-20 17:55:40|11222.48|11102.48|11223.49|11103.49|11223.49|11103.49|11222.48|11102.48|7
1626803750000|2021-07-20 17:55:50|11224.58|11104.58|11226.12|11106.12|11226.85|11106.85|11224.58|11104.58|9
1626803760000|2021-07-20 17:56:00|11225.5|11105.5|11222.09|11102.09|11225.5|11105.5|11222.09|11102.09|10
1626803770000|2021-07-20 17:56:10|11222.24|11102.24|11220.38|11100.38|11222.24|11102.24|11220.11|11100.11|10
1626803780000|2021-07-20 17:56:20|11218.37|11098.37|11216.37|11096.37|11218.37|11098.37|11216.37|11096.37|9
1626803790000|2021-07-20 17:56:30|11216.32|11096.32|11213.89|11093.89|11216.4|11096.4|11213.89|11093.89|10
1626803800000|2021-07-20 17:56:40|11213.77|11093.77|11209.73|11089.73|11213.77|11093.77|11209.73|11089.73|10
1626803810000|2021-07-20 17:56:50|11210.47|11090.47|11209.03|11089.03|11210.54|11090.54|11209.03|11089.03|10
1626803820000|2021-07-20 17:57:00|11208.91|11088.91|11207.52|11087.52|11209.47|11089.47|11207.52|11087.52|9
1626803830000|2021-07-20 17:57:10|11206.52|11086.52|11208.1|11088.1|11208.1|11088.1|11206.52|11086.52|10
1626803840000|2021-07-20 17:57:20|11207.87|11087.87|11210.47|11090.47|11210.47|11090.47|11207.87|11087.87|9
1626803850000|2021-07-20 17:57:30|11210.5|11090.5|11209.7|11089.7|11211.46|11091.46|11209.7|11089.7|10
1626803860000|2021-07-20 17:57:40|11209.58|11089.58|11206.28|11086.28|11209.58|11089.58|11206.09|11086.09|10
1626803870000|2021-07-20 17:57:50|11206.1|11086.1|11205.51|11085.51|11206.1|11086.1|11205.5|11085.5|10
1626803880000|2021-07-20 17:58:00|11204.15|11084.15|11200.38|11080.38|11204.15|11084.15|11200.38|11080.38|9
1626803890000|2021-07-20 17:58:10|11200.36|11080.36|11199.18|11079.18|11200.36|11080.36|11198.5|11078.5|9
1626803900000|2021-07-20 17:58:20|11199.35|11079.35|11199.26|11079.26|11199.39|11079.39|11198.86|11078.86|10
1626803910000|2021-07-20 17:58:30|11199.55|11079.55|11198.72|11078.72|11200|11080|11198.3|11078.3|10
1626803920000|2021-07-20 17:58:40|11198.77|11078.77|11198.45|11078.45|11200.23|11080.23|11198.45|11078.45|10
1626803930000|2021-07-20 17:58:50|11198.55|11078.55|11198.25|11078.25|11199.54|11079.54|11198.25|11078.25|10
1626803940000|2021-07-20 17:59:00|11198.24|11078.24|11199.24|11079.24|11199.24|11079.24|11197.81|11077.81|9
1626803950000|2021-07-20 17:59:10|11199.44|11079.44|11200.89|11080.89|11200.89|11080.89|11199.44|11079.44|10
1626803960000|2021-07-20 17:59:20|11200.8|11080.8|11201.12|11081.12|11201.22|11081.22|11200.76|11080.76|10
1626803970000|2021-07-20 17:59:30|11201.31|11081.31|11201.28|11081.28|11201.5|11081.5|11200.82|11080.82|10
1626803980000|2021-07-20 17:59:40|11201.17|11081.17|11202.06|11082.06|11202.28|11082.28|11200.89|11080.89|8
1626803990000|2021-07-20 17:59:50|11202.25|11082.25|11201.39|11081.39|11202.25|11082.25|11201.29|11081.29|10
1626804000000|2021-07-20 18:00:00|11201.49|11081.49|11210.1|11090.1|11210.1|11090.1|11201.49|11081.49|10
1626804010000|2021-07-20 18:00:10|11210.56|11090.56|11212.62|11092.62|11213.18|11093.18|11210.56|11090.56|10
1626804020000|2021-07-20 18:00:20|11213.17|11093.17|11216.08|11096.08|11216.08|11096.08|11213.17|11093.17|10
1626804030000|2021-07-20 18:00:30|11216.33|11096.33|11216.93|11096.93|11217.66|11097.66|11216.33|11096.33|10
1626804040000|2021-07-20 18:00:40|11217.07|11097.07|11218.92|11098.92|11219.07|11099.07|11217.07|11097.07|10
1626804050000|2021-07-20 18:00:50|11218.9|11098.9|11219.88|11099.88|11220.19|11100.19|11218.9|11098.9|10
1626804060000|2021-07-20 18:01:00|11219.74|11099.74|11219.51|11099.51|11220.28|11100.28|11219.47|11099.47|10
1626804070000|2021-07-20 18:01:10|11219.9|11099.9|11220.78|11100.78|11220.78|11100.78|11219.68|11099.68|10
1626804080000|2021-07-20 18:01:20|11220.84|11100.84|11220.57|11100.57|11220.98|11100.98|11220.41|11100.41|10
1626804090000|2021-07-20 18:01:30|11220.67|11100.67|11223.38|11103.38|11223.38|11103.38|11220.67|11100.67|10
1626804100000|2021-07-20 18:01:40|11223.46|11103.46|11222.02|11102.02|11223.46|11103.46|11222.02|11102.02|10
1626804110000|2021-07-20 18:01:50|11222.01|11102.01|11219.36|11099.36|11222.01|11102.01|11218.93|11098.93|10
1626804120000|2021-07-20 18:02:00|11219.25|11099.25|11217.29|11097.29|11219.25|11099.25|11217.28|11097.28|9
1626804130000|2021-07-20 18:02:10|11217.25|11097.25|11217.93|11097.93|11217.93|11097.93|11217.21|11097.21|8
1626804140000|2021-07-20 18:02:20|11217.92|11097.92|11218.83|11098.83|11218.83|11098.83|11217.85|11097.85|10
1626804150000|2021-07-20 18:02:30|11219.11|11099.11|11219.23|11099.23|11220.07|11100.07|11218.76|11098.76|10
1626804160000|2021-07-20 18:02:40|11219.02|11099.02|11216.7|11096.7|11219.02|11099.02|11216.55|11096.55|9
1626804170000|2021-07-20 18:02:50|11216.56|11096.56|11217.33|11097.33|11217.33|11097.33|11216.13|11096.13|10
1626804180000|2021-07-20 18:03:00|11217.26|11097.26|11218.81|11098.81|11218.81|11098.81|11217.18|11097.18|10
1626804190000|2021-07-20 18:03:10|11218.98|11098.98|11221.9|11101.9|11222.57|11102.57|11218.98|11098.98|10
1626804200000|2021-07-20 18:03:20|11221.93|11101.93|11223.3|11103.3|11223.3|11103.3|11221.87|11101.87|10
1626804210000|2021-07-20 18:03:30|11223.37|11103.37|11222.6|11102.6|11223.87|11103.87|11222.51|11102.51|10
1626804220000|2021-07-20 18:03:40|11223.57|11103.57|11223.4|11103.4|11224|11104|11223.12|11103.12|10
1626804230000|2021-07-20 18:03:50|11223.58|11103.58|11223.9|11103.9|11224.53|11104.53|11223.58|11103.58|10
1626804240000|2021-07-20 18:04:00|11223.94|11103.94|11223.85|11103.85|11223.94|11103.94|11223.63|11103.63|9
1626804250000|2021-07-20 18:04:10|11222.82|11102.82|11223.05|11103.05|11223.36|11103.36|11222.73|11102.73|9
1626804260000|2021-07-20 18:04:20|11223.06|11103.06|11222.69|11102.69|11223.06|11103.06|11221.96|11101.96|10
1626804270000|2021-07-20 18:04:30|11223.34|11103.34|11221.57|11101.57|11223.36|11103.36|11221.57|11101.57|8
1626804280000|2021-07-20 18:04:40|11221.41|11101.41|11219.6|11099.6|11221.41|11101.41|11219.6|11099.6|10
1626804290000|2021-07-20 18:04:50|11219.65|11099.65|11220.45|11100.45|11220.61|11100.61|11219.47|11099.47|9
1626804300000|2021-07-20 18:05:00|11220.24|11100.24|11219.22|11099.22|11220.24|11100.24|11218.78|11098.78|7
1626804310000|2021-07-20 18:05:10|11219.25|11099.25|11218.83|11098.83|11219.25|11099.25|11218.7|11098.7|10
1626804320000|2021-07-20 18:05:20|11218.82|11098.82|11218.64|11098.64|11219.69|11099.69|11218.39|11098.39|9
1626804330000|2021-07-20 18:05:30|11218.66|11098.66|11219.1|11099.1|11219.38|11099.38|11218.66|11098.66|10
1626804340000|2021-07-20 18:05:40|11219.25|11099.25|11216.31|11096.31|11219.57|11099.57|11216.31|11096.31|10
1626804350000|2021-07-20 18:05:50|11216.13|11096.13|11214.44|11094.44|11216.13|11096.13|11214.44|11094.44|8
1626804360000|2021-07-20 18:06:00|11214.05|11094.05|11211.83|11091.83|11214.05|11094.05|11211.83|11091.83|9
1626804370000|2021-07-20 18:06:10|11211.5|11091.5|11210.11|11090.11|11211.5|11091.5|11210.11|11090.11|9
1626804380000|2021-07-20 18:06:20|11210.2|11090.2|11209.82|11089.82|11210.57|11090.57|11209.69|11089.69|10
1626804390000|2021-07-20 18:06:30|11209.69|11089.69|11209.92|11089.92|11209.92|11089.92|11209.5|11089.5|9
1626804400000|2021-07-20 18:06:40|11209.73|11089.73|11210.41|11090.41|11210.91|11090.91|11209.73|11089.73|9
1626804410000|2021-07-20 18:06:50|11210.33|11090.33|11209.66|11089.66|11210.33|11090.33|11209.66|11089.66|10
1626804420000|2021-07-20 18:07:00|11209.72|11089.72|11209.53|11089.53|11209.72|11089.72|11208.93|11088.93|10
1626804430000|2021-07-20 18:07:10|11209.46|11089.46|11209.44|11089.44|11209.82|11089.82|11209.05|11089.05|8
1626804440000|2021-07-20 18:07:20|11209.38|11089.38|11209.29|11089.29|11209.51|11089.51|11209.01|11089.01|10
1626804450000|2021-07-20 18:07:30|11209.12|11089.12|11207.75|11087.75|11209.15|11089.15|11207.75|11087.75|10
1626804460000|2021-07-20 18:07:40|11207.76|11087.76|11204.8|11084.8|11207.76|11087.76|11204.8|11084.8|10
1626804470000|2021-07-20 18:07:50|11205.3|11085.3|11203.11|11083.11|11205.43|11085.43|11203.11|11083.11|7
1626804480000|2021-07-20 18:08:00|11203.1|11083.1|11201.87|11081.87|11203.16|11083.16|11201.86|11081.86|10
1626804490000|2021-07-20 18:08:10|11201.84|11081.84|11201.69|11081.69|11202.01|11082.01|11200.99|11080.99|10
1626804500000|2021-07-20 18:08:20|11201.86|11081.86|11202.05|11082.05|11202.2|11082.2|11201.5|11081.5|10
1626804510000|2021-07-20 18:08:30|11201.96|11081.96|11203.19|11083.19|11203.19|11083.19|11201.92|11081.92|10
1626804520000|2021-07-20 18:08:40|11203.03|11083.03|11201.98|11081.98|11203.04|11083.04|11201.18|11081.18|10
1626804530000|2021-07-20 18:08:50|11202.28|11082.28|11203.04|11083.04|11203.07|11083.07|11202.28|11082.28|9
1626804540000|2021-07-20 18:09:00|11202.87|11082.87|11204.45|11084.45|11204.45|11084.45|11202.83|11082.83|10
1626804550000|2021-07-20 18:09:10|11205.35|11085.35|11208.28|11088.28|11208.28|11088.28|11205.35|11085.35|10
1626804560000|2021-07-20 18:09:20|11208.38|11088.38|11207.62|11087.62|11208.75|11088.75|11207.58|11087.58|9
1626804570000|2021-07-20 18:09:30|11207.58|11087.58|11209.28|11089.28|11209.28|11089.28|11207.58|11087.58|10
1626804580000|2021-07-20 18:09:40|11209.76|11089.76|11210.47|11090.47|11211.96|11091.96|11209.71|11089.71|8
1626804590000|2021-07-20 18:09:50|11211.2|11091.2|11217.63|11097.63|11217.63|11097.63|11211.2|11091.2|9
1626804600000|2021-07-20 18:10:00|11218.17|11098.17|11230.45|11110.45|11230.45|11110.45|11218.17|11098.17|10
1626804610000|2021-07-20 18:10:10|11232.12|11112.12|11241.58|11121.58|11241.8|11121.8|11232.12|11112.12|10
1626804620000|2021-07-20 18:10:20|11241.76|11121.76|11239.42|11119.42|11242.81|11122.81|11239.26|11119.26|10
1626804630000|2021-07-20 18:10:30|11239.19|11119.19|11239.95|11119.95|11240|11120|11237.95|11117.95|10
1626804640000|2021-07-20 18:10:40|11239.48|11119.48|11239.47|11119.47|11239.9|11119.9|11238.94|11118.94|10
1626804650000|2021-07-20 18:10:50|11239.33|11119.33|11241.44|11121.44|11241.44|11121.44|11239.06|11119.06|8
1626804660000|2021-07-20 18:11:00|11242.97|11122.97|11247.38|11127.38|11247.76|11127.76|11242.77|11122.77|10
1626804670000|2021-07-20 18:11:10|11247.74|11127.74|11250.64|11130.64|11251.04|11131.04|11247.74|11127.74|10
1626804680000|2021-07-20 18:11:20|11249.76|11129.76|11248.68|11128.68|11249.82|11129.82|11248.63|11128.63|10
1626804690000|2021-07-20 18:11:30|11248.57|11128.57|11247.51|11127.51|11248.64|11128.64|11247.43|11127.43|10
1626804700000|2021-07-20 18:11:40|11247.34|11127.34|11246.41|11126.41|11247.61|11127.61|11246.41|11126.41|10
1626804710000|2021-07-20 18:11:50|11247.31|11127.31|11246.34|11126.34|11247.7|11127.7|11246.34|11126.34|10
1626804720000|2021-07-20 18:12:00|11246.06|11126.06|11243.29|11123.29|11246.06|11126.06|11243.29|11123.29|9
1626804730000|2021-07-20 18:12:10|11243.28|11123.28|11242.16|11122.16|11243.49|11123.49|11242.16|11122.16|10
1626804740000|2021-07-20 18:12:20|11241.73|11121.73|11237.51|11117.51|11241.73|11121.73|11237.51|11117.51|10
1626804750000|2021-07-20 18:12:30|11237.76|11117.76|11237.15|11117.15|11237.87|11117.87|11237.15|11117.15|9
1626804760000|2021-07-20 18:12:40|11237.62|11117.62|11237.88|11117.88|11238.04|11118.04|11237.16|11117.16|10
1626804770000|2021-07-20 18:12:50|11238.04|11118.04|11239.55|11119.55|11239.55|11119.55|11238.04|11118.04|10
1626804780000|2021-07-20 18:13:00|11239.5|11119.5|11239.86|11119.86|11240.1|11120.1|11239.5|11119.5|10
1626804790000|2021-07-20 18:13:10|11239.98|11119.98|11239.04|11119.04|11240.14|11120.14|11238.9|11118.9|10
1626804800000|2021-07-20 18:13:20|11238.93|11118.93|11239.62|11119.62|11239.68|11119.68|11238.93|11118.93|9
1626804810000|2021-07-20 18:13:30|11239.63|11119.63|11238.76|11118.76|11239.83|11119.83|11238.65|11118.65|10
1626804820000|2021-07-20 18:13:40|11239.11|11119.11|11239.17|11119.17|11239.29|11119.29|11239.01|11119.01|10
1626804830000|2021-07-20 18:13:50|11240.17|11120.17|11239.83|11119.83|11240.17|11120.17|11239.32|11119.32|10
1626804840000|2021-07-20 18:14:00|11240.04|11120.04|11244.74|11124.74|11244.74|11124.74|11240.04|11120.04|10
1626804850000|2021-07-20 18:14:10|11244.99|11124.99|11244.43|11124.43|11245.22|11125.22|11244.1|11124.1|10
1626804860000|2021-07-20 18:14:20|11244.03|11124.03|11243.69|11123.69|11244.43|11124.43|11243.69|11123.69|10
1626804870000|2021-07-20 18:14:30|11243.66|11123.66|11244.93|11124.93|11244.93|11124.93|11243.65|11123.65|7
1626804880000|2021-07-20 18:14:40|11245.11|11125.11|11245.81|11125.81|11246.01|11126.01|11245.11|11125.11|7
1626804890000|2021-07-20 18:14:50|11244.75|11124.75|11244.95|11124.95|11244.95|11124.95|11244.67|11124.67|8
1626804900000|2021-07-20 18:15:00|11244.93|11124.93|11246.29|11126.29|11246.36|11126.36|11244.85|11124.85|10
1626804910000|2021-07-20 18:15:10|11246.36|11126.36|11248.95|11128.95|11248.95|11128.95|11246.26|11126.26|9
1626804920000|2021-07-20 18:15:20|11248.71|11128.71|11248.84|11128.84|11249.06|11129.06|11248.7|11128.7|8
1626804930000|2021-07-20 18:15:30|11249.17|11129.17|11250.78|11130.78|11251.3|11131.3|11249.17|11129.17|8
1626804940000|2021-07-20 18:15:40|11252.22|11132.22|11259.82|11139.82|11259.82|11139.82|11252.22|11132.22|10
1626804950000|2021-07-20 18:15:50|11261.16|11141.16|11265.33|11145.33|11265.33|11145.33|11261.16|11141.16|10
1626804960000|2021-07-20 18:16:00|11265.57|11145.57|11264.13|11144.13|11265.66|11145.66|11264.13|11144.13|10
1626804970000|2021-07-20 18:16:10|11264.25|11144.25|11265.14|11145.14|11265.93|11145.93|11264.14|11144.14|9
1626804980000|2021-07-20 18:16:20|11265.16|11145.16|11265.82|11145.82|11266|11146|11265.1|11145.1|8
1626804990000|2021-07-20 18:16:30|11265.92|11145.92|11266.45|11146.45|11266.45|11146.45|11265.59|11145.59|10
1626805000000|2021-07-20 18:16:40|11266.76|11146.76|11266.66|11146.66|11267.98|11147.98|11266.66|11146.66|10
1626805010000|2021-07-20 18:16:50|11266.71|11146.71|11266.8|11146.8|11267.83|11147.83|11266.71|11146.71|10
1626805020000|2021-07-20 18:17:00|11267.69|11147.69|11267.95|11147.95|11267.95|11147.95|11266.81|11146.81|9
1626805030000|2021-07-20 18:17:10|11267.91|11147.91|11269.25|11149.25|11269.31|11149.31|11267.91|11147.91|10
1626805040000|2021-07-20 18:17:20|11269.81|11149.81|11272.06|11152.06|11272.06|11152.06|11269.81|11149.81|9
1626805050000|2021-07-20 18:17:30|11272.23|11152.23|11273.43|11153.43|11273.43|11153.43|11272.23|11152.23|8
1626805060000|2021-07-20 18:17:40|11274.77|11154.77|11279.83|11159.83|11279.83|11159.83|11274.77|11154.77|10
1626805070000|2021-07-20 18:17:50|11280.15|11160.15|11280.75|11160.75|11281.84|11161.84|11279.99|11159.99|10
1626805080000|2021-07-20 18:18:00|11280.1|11160.1|11278.01|11158.01|11280.1|11160.1|11278.01|11158.01|10
1626805090000|2021-07-20 18:18:10|11278.28|11158.28|11277.72|11157.72|11278.28|11158.28|11276.58|11156.58|10
1626805100000|2021-07-20 18:18:20|11277.82|11157.82|11278.96|11158.96|11278.96|11158.96|11277.82|11157.82|10
1626805110000|2021-07-20 18:18:30|11279.01|11159.01|11278.67|11158.67|11279.13|11159.13|11278.67|11158.67|8
1626805120000|2021-07-20 18:18:40|11279.01|11159.01|11277.49|11157.49|11279.01|11159.01|11277.24|11157.24|10
1626805130000|2021-07-20 18:18:50|11277.59|11157.59|11277.46|11157.46|11277.73|11157.73|11277.46|11157.46|10
1626805140000|2021-07-20 18:19:00|11277.55|11157.55|11276.9|11156.9|11278.55|11158.55|11276.78|11156.78|9
1626805150000|2021-07-20 18:19:10|11276.71|11156.71|11275.3|11155.3|11276.71|11156.71|11275.3|11155.3|10
1626805160000|2021-07-20 18:19:20|11275.15|11155.15|11275.65|11155.65|11275.85|11155.85|11275.15|11155.15|9
1626805170000|2021-07-20 18:19:30|11275.63|11155.63|11272.57|11152.57|11275.63|11155.63|11272.57|11152.57|9
1626805180000|2021-07-20 18:19:40|11272.75|11152.75|11271.32|11151.32|11272.84|11152.84|11270.63|11150.63|8
1626805190000|2021-07-20 18:19:50|11271.47|11151.47|11271.18|11151.18|11271.47|11151.47|11271.18|11151.18|8
1626805200000|2021-07-20 18:20:00|11271.19|11151.19|11271.73|11151.73|11271.73|11151.73|11271.04|11151.04|9
1626805210000|2021-07-20 18:20:10|11271.68|11151.68|11269.51|11149.51|11271.72|11151.72|11268.85|11148.85|10
1626805220000|2021-07-20 18:20:20|11268.58|11148.58|11267.77|11147.77|11268.58|11148.58|11267.66|11147.66|9
1626805230000|2021-07-20 18:20:30|11268.14|11148.14|11268.05|11148.05|11268.45|11148.45|11267.41|11147.41|10
1626805240000|2021-07-20 18:20:40|11267.98|11147.98|11265.77|11145.77|11268.09|11148.09|11265.77|11145.77|10
1626805250000|2021-07-20 18:20:50|11265.84|11145.84|11265.44|11145.44|11266.32|11146.32|11265.05|11145.05|10
1626805260000|2021-07-20 18:21:00|11265.42|11145.42|11265.85|11145.85|11266.33|11146.33|11265.42|11145.42|9
1626805270000|2021-07-20 18:21:10|11265.75|11145.75|11263.81|11143.81|11265.75|11145.75|11263.81|11143.81|10
1626805280000|2021-07-20 18:21:20|11263.75|11143.75|11260.16|11140.16|11263.75|11143.75|11260.16|11140.16|9
1626805290000|2021-07-20 18:21:30|11259.89|11139.89|11255.8|11135.8|11259.89|11139.89|11255.56|11135.56|9
1626805300000|2021-07-20 18:21:40|11256.32|11136.32|11252.84|11132.84|11256.32|11136.32|11252.84|11132.84|10
1626805310000|2021-07-20 18:21:50|11252.44|11132.44|11251.21|11131.21|11253.38|11133.38|11251.2|11131.2|10
1626805320000|2021-07-20 18:22:00|11251|11131|11249.59|11129.59|11251.09|11131.09|11249.39|11129.39|10
1626805330000|2021-07-20 18:22:10|11249.58|11129.58|11249.58|11129.58|11249.8|11129.8|11249.26|11129.26|10
1626805340000|2021-07-20 18:22:20|11249.13|11129.13|11246.58|11126.58|11249.93|11129.93|11246.58|11126.58|10
1626805350000|2021-07-20 18:22:30|11246.23|11126.23|11242.94|11122.94|11246.23|11126.23|11242.71|11122.71|9
1626805360000|2021-07-20 18:22:40|11242.5|11122.5|11241.29|11121.29|11243.09|11123.09|11241.29|11121.29|9
1626805370000|2021-07-20 18:22:50|11241.15|11121.15|11240.93|11120.93|11241.33|11121.33|11240.53|11120.53|10
1626805380000|2021-07-20 18:23:00|11240.6|11120.6|11240.75|11120.75|11241.09|11121.09|11240.25|11120.25|10
1626805390000|2021-07-20 18:23:10|11240.74|11120.74|11241.63|11121.63|11241.63|11121.63|11240.74|11120.74|9
1626805400000|2021-07-20 18:23:20|11241.64|11121.64|11242.28|11122.28|11242.28|11122.28|11241.64|11121.64|9
1626805410000|2021-07-20 18:23:30|11242.42|11122.42|11245.25|11125.25|11245.25|11125.25|11242.42|11122.42|10
1626805420000|2021-07-20 18:23:40|11245.34|11125.34|11247.78|11127.78|11247.78|11127.78|11245.34|11125.34|10
1626805430000|2021-07-20 18:23:50|11246.95|11126.95|11248.7|11128.7|11248.7|11128.7|11246.95|11126.95|10
1626805440000|2021-07-20 18:24:00|11249.23|11129.23|11250.78|11130.78|11250.78|11130.78|11249.18|11129.18|10
1626805450000|2021-07-20 18:24:10|11250.56|11130.56|11250.58|11130.58|11250.98|11130.98|11250.51|11130.51|9
1626805460000|2021-07-20 18:24:20|11250.73|11130.73|11250.61|11130.61|11252.01|11132.01|11250.3|11130.3|9
1626805470000|2021-07-20 18:24:30|11250.52|11130.52|11250.53|11130.53|11251.64|11131.64|11250.52|11130.52|9
1626805480000|2021-07-20 18:24:40|11250.57|11130.57|11249.25|11129.25|11250.65|11130.65|11249.25|11129.25|10
1626805490000|2021-07-20 18:24:50|11249.37|11129.37|11248.74|11128.74|11250.01|11130.01|11248.41|11128.41|10
1626805500000|2021-07-20 18:25:00|11249.54|11129.54|11248.85|11128.85|11249.66|11129.66|11248.6|11128.6|9
1626805510000|2021-07-20 18:25:10|11248.69|11128.69|11246.96|11126.96|11249.02|11129.02|11246.96|11126.96|10
1626805520000|2021-07-20 18:25:20|11246.97|11126.97|11245.26|11125.26|11246.97|11126.97|11244.78|11124.78|10
1626805530000|2021-07-20 18:25:30|11245.2|11125.2|11245.07|11125.07|11245.53|11125.53|11245.07|11125.07|10
1626805540000|2021-07-20 18:25:40|11245.05|11125.05|11243.94|11123.94|11246.03|11126.03|11243.94|11123.94|10
1626805550000|2021-07-20 18:25:50|11244.73|11124.73|11245.24|11125.24|11245.24|11125.24|11243.37|11123.37|9
1626805560000|2021-07-20 18:26:00|11244.57|11124.57|11245.44|11125.44|11245.44|11125.44|11244.35|11124.35|10
1626805570000|2021-07-20 18:26:10|11245.59|11125.59|11245.22|11125.22|11245.59|11125.59|11244.81|11124.81|10
1626805580000|2021-07-20 18:26:20|11245.23|11125.23|11247.31|11127.31|11247.31|11127.31|11245.23|11125.23|10
1626805590000|2021-07-20 18:26:30|11247.09|11127.09|11248.43|11128.43|11248.91|11128.91|11247.09|11127.09|10
1626805600000|2021-07-20 18:26:40|11248.44|11128.44|11248.37|11128.37|11248.44|11128.44|11247.89|11127.89|10
1626805610000|2021-07-20 18:26:50|11248.82|11128.82|11248.59|11128.59|11249.04|11129.04|11248.48|11128.48|10
1626805620000|2021-07-20 18:27:00|11248.98|11128.98|11249.52|11129.52|11249.52|11129.52|11248.56|11128.56|10
1626805630000|2021-07-20 18:27:10|11249.62|11129.62|11253.41|11133.41|11253.41|11133.41|11249.62|11129.62|10
1626805640000|2021-07-20 18:27:20|11253.92|11133.92|11254.36|11134.36|11254.36|11134.36|11253.64|11133.64|10
1626805650000|2021-07-20 18:27:30|11254.34|11134.34|11254.93|11134.93|11254.96|11134.96|11254.34|11134.34|10
1626805660000|2021-07-20 18:27:40|11254.57|11134.57|11254.66|11134.66|11255.88|11135.88|11254.57|11134.57|9
1626805670000|2021-07-20 18:27:50|11254.5|11134.5|11255.71|11135.71|11255.71|11135.71|11254.5|11134.5|10
1626805680000|2021-07-20 18:28:00|11256.13|11136.13|11259.5|11139.5|11259.5|11139.5|11256.13|11136.13|10
1626805690000|2021-07-20 18:28:10|11259.33|11139.33|11259.63|11139.63|11259.63|11139.63|11258.63|11138.63|7
1626805700000|2021-07-20 18:28:20|11259.52|11139.52|11259.07|11139.07|11259.98|11139.98|11258.79|11138.79|9
1626805710000|2021-07-20 18:28:30|11259.12|11139.12|11258.72|11138.72|11259.43|11139.43|11258.56|11138.56|10
1626805720000|2021-07-20 18:28:40|11258.83|11138.83|11259.06|11139.06|11259.12|11139.12|11258.83|11138.83|8
1626805730000|2021-07-20 18:28:50|11258.88|11138.88|11259.88|11139.88|11259.88|11139.88|11258.79|11138.79|10
1626805740000|2021-07-20 18:29:00|11260.28|11140.28|11263.15|11143.15|11263.15|11143.15|11260.28|11140.28|9
1626805750000|2021-07-20 18:29:10|11263.67|11143.67|11266.9|11146.9|11266.9|11146.9|11263.67|11143.67|10
1626805760000|2021-07-20 18:29:20|11266.91|11146.91|11267.37|11147.37|11267.84|11147.84|11266.91|11146.91|10
1626805770000|2021-07-20 18:29:30|11267.38|11147.38|11266.65|11146.65|11267.66|11147.66|11266.65|11146.65|10
1626805780000|2021-07-20 18:29:40|11266.68|11146.68|11265.6|11145.6|11266.98|11146.98|11264.9|11144.9|10
1626805790000|2021-07-20 18:29:50|11265.67|11145.67|11264.7|11144.7|11265.73|11145.73|11264.7|11144.7|9
1626805800000|2021-07-20 18:30:00|11264.6|11144.6|11264.94|11144.94|11264.95|11144.95|11264.03|11144.03|10
1626805810000|2021-07-20 18:30:10|11264.99|11144.99|11265.72|11145.72|11265.72|11145.72|11264.99|11144.99|10
1626805820000|2021-07-20 18:30:20|11266.1|11146.1|11265.22|11145.22|11266.1|11146.1|11265.22|11145.22|10
1626805830000|2021-07-20 18:30:30|11265|11145|11265.55|11145.55|11265.65|11145.65|11264.92|11144.92|9
1626805840000|2021-07-20 18:30:40|11264.83|11144.83|11265.56|11145.56|11265.56|11145.56|11264.83|11144.83|10
1626805850000|2021-07-20 18:30:50|11265.52|11145.52|11263.48|11143.48|11265.52|11145.52|11263.48|11143.48|7
1626805860000|2021-07-20 18:31:00|11263.43|11143.43|11262.81|11142.81|11263.43|11143.43|11262.81|11142.81|9
1626805870000|2021-07-20 18:31:10|11263.01|11143.01|11261.89|11141.89|11263.01|11143.01|11261.85|11141.85|10
1626805880000|2021-07-20 18:31:20|11261.7|11141.7|11259.46|11139.46|11261.91|11141.91|11259.46|11139.46|10
1626805890000|2021-07-20 18:31:30|11260.22|11140.22|11259.25|11139.25|11260.23|11140.23|11258.68|11138.68|10
1626805900000|2021-07-20 18:31:40|11259.23|11139.23|11257.3|11137.3|11259.23|11139.23|11257.3|11137.3|10
1626805910000|2021-07-20 18:31:50|11257.11|11137.11|11257.08|11137.08|11257.55|11137.55|11256.88|11136.88|9
1626805920000|2021-07-20 18:32:00|11257.12|11137.12|11256.23|11136.23|11257.12|11137.12|11255.54|11135.54|10
1626805930000|2021-07-20 18:32:10|11256.12|11136.12|11256.83|11136.83|11258.02|11138.02|11256.12|11136.12|10
1626805940000|2021-07-20 18:32:20|11256.48|11136.48|11258.81|11138.81|11258.81|11138.81|11256.48|11136.48|9
1626805950000|2021-07-20 18:32:30|11258.87|11138.87|11259.38|11139.38|11259.41|11139.41|11258.28|11138.28|10
1626805960000|2021-07-20 18:32:40|11260.38|11140.38|11259.52|11139.52|11260.5|11140.5|11259.52|11139.52|9
1626805970000|2021-07-20 18:32:50|11259.89|11139.89|11260.03|11140.03|11260.03|11140.03|11259.2|11139.2|10
1626805980000|2021-07-20 18:33:00|11261.08|11141.08|11259.17|11139.17|11261.15|11141.15|11259.04|11139.04|10
1626805990000|2021-07-20 18:33:10|11259.3|11139.3|11260.49|11140.49|11260.49|11140.49|11259.3|11139.3|9
1626806000000|2021-07-20 18:33:20|11260.22|11140.22|11260.29|11140.29|11260.41|11140.41|11259.82|11139.82|8
1626806010000|2021-07-20 18:33:30|11261.16|11141.16|11259.6|11139.6|11261.29|11141.29|11259.6|11139.6|8
1626806020000|2021-07-20 18:33:40|11259.49|11139.49|11258.02|11138.02|11259.49|11139.49|11258.02|11138.02|10
1626806030000|2021-07-20 18:33:50|11257.92|11137.92|11257.36|11137.36|11258.12|11138.12|11257.3|11137.3|10
1626806040000|2021-07-20 18:34:00|11257.44|11137.44|11256.68|11136.68|11257.46|11137.46|11256.47|11136.47|10
1626806050000|2021-07-20 18:34:10|11256.83|11136.83|11256.33|11136.33|11256.83|11136.83|11256.28|11136.28|10
1626806060000|2021-07-20 18:34:20|11256.19|11136.19|11255.4|11135.4|11256.86|11136.86|11255.4|11135.4|10
1626806070000|2021-07-20 18:34:30|11255.06|11135.06|11255.45|11135.45|11255.45|11135.45|11254.55|11134.55|10
1626806080000|2021-07-20 18:34:40|11256.69|11136.69|11260.05|11140.05|11260.05|11140.05|11256.47|11136.47|9
1626806090000|2021-07-20 18:34:50|11260.48|11140.48|11262.8|11142.8|11262.8|11142.8|11260.48|11140.48|10
1626806100000|2021-07-20 18:35:00|11262.81|11142.81|11263.79|11143.79|11263.79|11143.79|11262.37|11142.37|10
1626806110000|2021-07-20 18:35:10|11263.82|11143.82|11270.53|11150.53|11270.53|11150.53|11263.82|11143.82|10
1626806120000|2021-07-20 18:35:20|11270.85|11150.85|11270.58|11150.58|11271.37|11151.37|11270.37|11150.37|9
1626806130000|2021-07-20 18:35:30|11271.24|11151.24|11269.07|11149.07|11271.24|11151.24|11269.07|11149.07|10
1626806140000|2021-07-20 18:35:40|11269.03|11149.03|11268.17|11148.17|11269.04|11149.04|11267.98|11147.98|9
1626806150000|2021-07-20 18:35:50|11267.81|11147.81|11266.18|11146.18|11267.81|11147.81|11266.17|11146.17|10
1626806160000|2021-07-20 18:36:00|11266.16|11146.16|11265.17|11145.17|11266.2|11146.2|11265.06|11145.06|10
1626806170000|2021-07-20 18:36:10|11265|11145|11264.54|11144.54|11265|11145|11264.54|11144.54|8
1626806180000|2021-07-20 18:36:20|11264.25|11144.25|11263.13|11143.13|11264.31|11144.31|11263.01|11143.01|8
1626806190000|2021-07-20 18:36:30|11263.29|11143.29|11262.93|11142.93|11263.29|11143.29|11262.56|11142.56|10
1626806200000|2021-07-20 18:36:40|11263.07|11143.07|11262.9|11142.9|11263.85|11143.85|11262.9|11142.9|9
1626806210000|2021-07-20 18:36:50|11262.81|11142.81|11263.91|11143.91|11263.91|11143.91|11262.81|11142.81|9
1626806220000|2021-07-20 18:37:00|11263.86|11143.86|11263.56|11143.56|11263.86|11143.86|11262.6|11142.6|10
1626806230000|2021-07-20 18:37:10|11263.18|11143.18|11264.22|11144.22|11264.44|11144.44|11263|11143|10
1626806240000|2021-07-20 18:37:20|11264.44|11144.44|11265.16|11145.16|11265.5|11145.5|11264.44|11144.44|10
1626806250000|2021-07-20 18:37:30|11265.28|11145.28|11264.61|11144.61|11265.8|11145.8|11264.61|11144.61|10
1626806260000|2021-07-20 18:37:40|11264.39|11144.39|11263.16|11143.16|11264.39|11144.39|11263.14|11143.14|10
1626806270000|2021-07-20 18:37:50|11263.11|11143.11|11261.39|11141.39|11263.11|11143.11|11260.8|11140.8|9
1626806280000|2021-07-20 18:38:00|11261.27|11141.27|11258.28|11138.28|11261.27|11141.27|11258.28|11138.28|10
1626806290000|2021-07-20 18:38:10|11258.23|11138.23|11256.32|11136.32|11258.38|11138.38|11256.32|11136.32|9
1626806300000|2021-07-20 18:38:20|11256.21|11136.21|11252.94|11132.94|11256.21|11136.21|11252.94|11132.94|10
1626806310000|2021-07-20 18:38:30|11252.75|11132.75|11251.83|11131.83|11252.99|11132.99|11251.83|11131.83|9
1626806320000|2021-07-20 18:38:40|11252.15|11132.15|11251.28|11131.28|11252.15|11132.15|11251.07|11131.07|9
1626806330000|2021-07-20 18:38:50|11251.27|11131.27|11251.3|11131.3|11251.8|11131.8|11251.27|11131.27|7
1626806340000|2021-07-20 18:39:00|11251.33|11131.33|11253.14|11133.14|11253.14|11133.14|11251.16|11131.16|10
1626806350000|2021-07-20 18:39:10|11253.32|11133.32|11253.51|11133.51|11254.7|11134.7|11253.32|11133.32|9
1626806360000|2021-07-20 18:39:20|11253.47|11133.47|11254.21|11134.21|11254.36|11134.36|11253.25|11133.25|10
1626806370000|2021-07-20 18:39:30|11254.24|11134.24|11253.05|11133.05|11254.24|11134.24|11253.05|11133.05|8
1626806380000|2021-07-20 18:39:40|11253.25|11133.25|11251.58|11131.58|11253.31|11133.31|11250.26|11130.26|10
1626806390000|2021-07-20 18:39:50|11251.92|11131.92|11252.34|11132.34|11252.34|11132.34|11251.45|11131.45|9
1626806400000|2021-07-20 18:40:00|11252.5|11132.5|11254.72|11134.72|11254.72|11134.72|11252.5|11132.5|10
1626806410000|2021-07-20 18:40:10|11254.77|11134.77|11256.17|11136.17|11256.17|11136.17|11254.6|11134.6|9
1626806420000|2021-07-20 18:40:20|11257.13|11137.13|11258.42|11138.42|11258.53|11138.53|11257.13|11137.13|9
1626806430000|2021-07-20 18:40:30|11257.51|11137.51|11257.22|11137.22|11257.55|11137.55|11257.03|11137.03|8
1626806440000|2021-07-20 18:40:40|11257.32|11137.32|11261.64|11141.64|11261.64|11141.64|11257.32|11137.32|10
1626806450000|2021-07-20 18:40:50|11261.78|11141.78|11261.36|11141.36|11262.35|11142.35|11261.2|11141.2|8
1626806460000|2021-07-20 18:41:00|11260.88|11140.88|11259.48|11139.48|11261.2|11141.2|11259.48|11139.48|10
1626806470000|2021-07-20 18:41:10|11259.49|11139.49|11257.78|11137.78|11259.49|11139.49|11257.78|11137.78|9
1626806480000|2021-07-20 18:41:20|11257.71|11137.71|11257.76|11137.76|11258.14|11138.14|11257.69|11137.69|9
1626806490000|2021-07-20 18:41:30|11257.83|11137.83|11256.31|11136.31|11257.86|11137.86|11256.31|11136.31|8
1626806500000|2021-07-20 18:41:40|11257.01|11137.01|11255.88|11135.88|11257.01|11137.01|11255.8|11135.8|9
1626806510000|2021-07-20 18:41:50|11255.89|11135.89|11257.06|11137.06|11257.06|11137.06|11255.89|11135.89|9
1626806520000|2021-07-20 18:42:00|11257.11|11137.11|11257.78|11137.78|11257.78|11137.78|11256.76|11136.76|10
1626806530000|2021-07-20 18:42:10|11257.77|11137.77|11258.91|11138.91|11258.91|11138.91|11257.77|11137.77|8
1626806540000|2021-07-20 18:42:20|11258.38|11138.38|11259.57|11139.57|11259.66|11139.66|11258.38|11138.38|9
1626806550000|2021-07-20 18:42:30|11260|11140|11259.12|11139.12|11260.23|11140.23|11259.12|11139.12|9
1626806560000|2021-07-20 18:42:40|11258.93|11138.93|11258.77|11138.77|11258.97|11138.97|11258.55|11138.55|9
1626806570000|2021-07-20 18:42:50|11259.08|11139.08|11260.29|11140.29|11260.29|11140.29|11259|11139|10
1626806580000|2021-07-20 18:43:00|11259.96|11139.96|11261.3|11141.3|11261.3|11141.3|11259.96|11139.96|9
1626806590000|2021-07-20 18:43:10|11261.5|11141.5|11262.39|11142.39|11262.39|11142.39|11261.41|11141.41|9
1626806600000|2021-07-20 18:43:20|11262.49|11142.49|11263.61|11143.61|11263.79|11143.79|11262.46|11142.46|10
1626806610000|2021-07-20 18:43:30|11264.16|11144.16|11265.47|11145.47|11265.47|11145.47|11264.16|11144.16|10
1626806620000|2021-07-20 18:43:40|11265.74|11145.74|11266.57|11146.57|11266.68|11146.68|11265.27|11145.27|10
1626806630000|2021-07-20 18:43:50|11266.73|11146.73|11266.28|11146.28|11266.73|11146.73|11265.69|11145.69|8
1626806640000|2021-07-20 18:44:00|11266.19|11146.19|11267.8|11147.8|11267.8|11147.8|11266.19|11146.19|9
1626806650000|2021-07-20 18:44:10|11267.78|11147.78|11268.87|11148.87|11268.93|11148.93|11267.78|11147.78|9
1626806660000|2021-07-20 18:44:20|11268.65|11148.65|11269.33|11149.33|11269.33|11149.33|11268.24|11148.24|10
1626806670000|2021-07-20 18:44:30|11268.98|11148.98|11271.49|11151.49|11271.49|11151.49|11268.82|11148.82|9
1626806680000|2021-07-20 18:44:40|11272.81|11152.81|11273.06|11153.06|11273.72|11153.72|11272.81|11152.81|9
1626806690000|2021-07-20 18:44:50|11272.91|11152.91|11273.34|11153.34|11273.34|11153.34|11271.94|11151.94|9
1626806700000|2021-07-20 18:45:00|11273.42|11153.42|11277.57|11157.57|11277.57|11157.57|11273.42|11153.42|10
1626806710000|2021-07-20 18:45:10|11278.21|11158.21|11277.08|11157.08|11278.46|11158.46|11276.86|11156.86|10
1626806720000|2021-07-20 18:45:20|11277.29|11157.29|11276.15|11156.15|11277.29|11157.29|11276.15|11156.15|10
1626806730000|2021-07-20 18:45:30|11276.26|11156.26|11273.52|11153.52|11276.57|11156.57|11273.52|11153.52|10
1626806740000|2021-07-20 18:45:40|11273.88|11153.88|11273.11|11153.11|11273.88|11153.88|11272.72|11152.72|9
1626806750000|2021-07-20 18:45:50|11273.19|11153.19|11272.78|11152.78|11273.32|11153.32|11272.78|11152.78|8
1626806760000|2021-07-20 18:46:00|11272.2|11152.2|11270.96|11150.96|11272.2|11152.2|11270.96|11150.96|10
1626806770000|2021-07-20 18:46:10|11270.81|11150.81|11269.68|11149.68|11271.6|11151.6|11269.68|11149.68|10
1626806780000|2021-07-20 18:46:20|11269.39|11149.39|11267.24|11147.24|11269.46|11149.46|11266.64|11146.64|10
1626806790000|2021-07-20 18:46:30|11266.6|11146.6|11266.14|11146.14|11267.32|11147.32|11266.14|11146.14|7
1626806800000|2021-07-20 18:46:40|11266.94|11146.94|11267.13|11147.13|11267.13|11147.13|11266.88|11146.88|9
1626806810000|2021-07-20 18:46:50|11267.03|11147.03|11265.28|11145.28|11267.03|11147.03|11265.25|11145.25|6
1626806820000|2021-07-20 18:47:00|11265.3|11145.3|11267.26|11147.26|11267.26|11147.26|11264.88|11144.88|10
1626806830000|2021-07-20 18:47:10|11267.33|11147.33|11266.44|11146.44|11267.33|11147.33|11266.43|11146.43|10
1626806840000|2021-07-20 18:47:20|11266.47|11146.47|11267.49|11147.49|11267.49|11147.49|11266.23|11146.23|10
1626806850000|2021-07-20 18:47:30|11266.8|11146.8|11266.33|11146.33|11267.08|11147.08|11266|11146|10
1626806860000|2021-07-20 18:47:40|11266.45|11146.45|11267.39|11147.39|11267.58|11147.58|11266.45|11146.45|7
1626806870000|2021-07-20 18:47:50|11267.62|11147.62|11268.19|11148.19|11268.19|11148.19|11267.51|11147.51|9
1626806880000|2021-07-20 18:48:00|11268.44|11148.44|11271.29|11151.29|11271.29|11151.29|11268.44|11148.44|10
1626806890000|2021-07-20 18:48:10|11272.23|11152.23|11272.2|11152.2|11273.08|11153.08|11272.2|11152.2|10
1626806900000|2021-07-20 18:48:20|11271.96|11151.96|11272.74|11152.74|11272.87|11152.87|11271.91|11151.91|10
1626806910000|2021-07-20 18:48:30|11272.73|11152.73|11272.8|11152.8|11272.87|11152.87|11272.73|11152.73|9
1626806920000|2021-07-20 18:48:40|11272.67|11152.67|11272.63|11152.63|11272.76|11152.76|11272.44|11152.44|9
1626806930000|2021-07-20 18:48:50|11272.73|11152.73|11274.33|11154.33|11274.33|11154.33|11272.62|11152.62|9
1626806940000|2021-07-20 18:49:00|11274.42|11154.42|11276.22|11156.22|11276.22|11156.22|11273.73|11153.73|10
1626806950000|2021-07-20 18:49:10|11276.86|11156.86|11278.99|11158.99|11279.22|11159.22|11276.72|11156.72|10
1626806960000|2021-07-20 18:49:20|11278.12|11158.12|11276.7|11156.7|11278.12|11158.12|11276.7|11156.7|9
1626806970000|2021-07-20 18:49:30|11276.89|11156.89|11276.67|11156.67|11276.89|11156.89|11276.52|11156.52|7
1626806980000|2021-07-20 18:49:40|11276.68|11156.68|11277.54|11157.54|11277.76|11157.76|11276.68|11156.68|9
1626806990000|2021-07-20 18:49:50|11277.56|11157.56|11278.04|11158.04|11278.04|11158.04|11277.56|11157.56|9
1626807000000|2021-07-20 18:50:00|11278.03|11158.03|11281.56|11161.56|11281.56|11161.56|11278.03|11158.03|10
1626807010000|2021-07-20 18:50:10|11281.64|11161.64|11282.18|11162.18|11282.18|11162.18|11281.25|11161.25|9
1626807020000|2021-07-20 18:50:20|11282.23|11162.23|11281.13|11161.13|11282.65|11162.65|11281.13|11161.13|10
1626807030000|2021-07-20 18:50:30|11281.33|11161.33|11280.67|11160.67|11282.1|11162.1|11280.32|11160.32|10
1626807040000|2021-07-20 18:50:40|11280.77|11160.77|11279.97|11159.97|11280.84|11160.84|11279.87|11159.87|8
1626807050000|2021-07-20 18:50:50|11280.12|11160.12|11281.09|11161.09|11281.09|11161.09|11279.98|11159.98|10
1626807060000|2021-07-20 18:51:00|11280.9|11160.9|11281.05|11161.05|11281.59|11161.59|11280.9|11160.9|9
1626807070000|2021-07-20 18:51:10|11281.12|11161.12|11281.12|11161.12|11281.32|11161.32|11280.77|11160.77|7
1626807080000|2021-07-20 18:51:20|11280.95|11160.95|11281.5|11161.5|11281.99|11161.99|11280.75|11160.75|9
1626807090000|2021-07-20 18:51:30|11281.36|11161.36|11282.57|11162.57|11282.57|11162.57|11281.36|11161.36|8
1626807100000|2021-07-20 18:51:40|11282.65|11162.65|11283.19|11163.19|11283.53|11163.53|11282.4|11162.4|8
1626807110000|2021-07-20 18:51:50|11283.34|11163.34|11283.45|11163.45|11283.65|11163.65|11283.34|11163.34|9
1626807120000|2021-07-20 18:52:00|11283.42|11163.42|11283.8|11163.8|11283.8|11163.8|11283.02|11163.02|8
1626807130000|2021-07-20 18:52:10|11283.73|11163.73|11283.9|11163.9|11283.93|11163.93|11283.73|11163.73|8
1626807140000|2021-07-20 18:52:20|11283.89|11163.89|11284.52|11164.52|11285.85|11165.85|11283.89|11163.89|10
1626807150000|2021-07-20 18:52:30|11284.2|11164.2|11283.63|11163.63|11284.2|11164.2|11283.63|11163.63|9
1626807160000|2021-07-20 18:52:40|11283.55|11163.55|11283.23|11163.23|11283.58|11163.58|11283.2|11163.2|8
1626807170000|2021-07-20 18:52:50|11283.45|11163.45|11284.08|11164.08|11284.14|11164.14|11283.45|11163.45|8
1626807180000|2021-07-20 18:53:00|11284.09|11164.09|11285.27|11165.27|11285.27|11165.27|11284.09|11164.09|10
1626807190000|2021-07-20 18:53:10|11285.42|11165.42|11285.3|11165.3|11285.48|11165.48|11285.19|11165.19|9
1626807200000|2021-07-20 18:53:20|11285.54|11165.54|11286.63|11166.63|11286.69|11166.69|11285.52|11165.52|9
1626807210000|2021-07-20 18:53:30|11286.58|11166.58|11284.31|11164.31|11286.71|11166.71|11284.14|11164.14|10
1626807220000|2021-07-20 18:53:40|11284.37|11164.37|11283.9|11163.9|11284.52|11164.52|11283.71|11163.71|9
1626807230000|2021-07-20 18:53:50|11283.76|11163.76|11283.19|11163.19|11283.76|11163.76|11283.04|11163.04|9
1626807240000|2021-07-20 18:54:00|11283.15|11163.15|11285.46|11165.46|11285.46|11165.46|11283.15|11163.15|10
1626807250000|2021-07-20 18:54:10|11285.55|11165.55|11286.19|11166.19|11286.3|11166.3|11285.47|11165.47|10
1626807260000|2021-07-20 18:54:20|11286.52|11166.52|11287.92|11167.92|11287.93|11167.93|11286.52|11166.52|10
1626807270000|2021-07-20 18:54:30|11288.11|11168.11|11289.55|11169.55|11289.55|11169.55|11287.93|11167.93|10
1626807280000|2021-07-20 18:54:40|11289.27|11169.27|11289.55|11169.55|11289.55|11169.55|11288.82|11168.82|9
1626807290000|2021-07-20 18:54:50|11290.21|11170.21|11291.44|11171.44|11291.44|11171.44|11289.96|11169.96|8
1626807300000|2021-07-20 18:55:00|11291.27|11171.27|11293.13|11173.13|11293.13|11173.13|11291.27|11171.27|9
1626807310000|2021-07-20 18:55:10|11292.8|11172.8|11292.36|11172.36|11293.73|11173.73|11292.36|11172.36|8
1626807320000|2021-07-20 18:55:20|11292.04|11172.04|11290.96|11170.96|11292.42|11172.42|11290.96|11170.96|10
1626807330000|2021-07-20 18:55:30|11290.93|11170.93|11288.15|11168.15|11290.93|11170.93|11288.15|11168.15|10
1626807340000|2021-07-20 18:55:40|11288.13|11168.13|11286.94|11166.94|11288.13|11168.13|11285.55|11165.55|10
1626807350000|2021-07-20 18:55:50|11286.8|11166.8|11287.09|11167.09|11287.09|11167.09|11286.8|11166.8|8
1626807360000|2021-07-20 18:56:00|11287.25|11167.25|11287.39|11167.39|11287.39|11167.39|11286.28|11166.28|10
1626807370000|2021-07-20 18:56:10|11287.77|11167.77|11286.8|11166.8|11287.92|11167.92|11286.8|11166.8|9
1626807380000|2021-07-20 18:56:20|11286.85|11166.85|11285.5|11165.5|11287.38|11167.38|11285.5|11165.5|9
1626807390000|2021-07-20 18:56:30|11285.01|11165.01|11284.43|11164.43|11285.01|11165.01|11284.3|11164.3|10
1626807400000|2021-07-20 18:56:40|11284.59|11164.59|11284.49|11164.49|11284.73|11164.73|11284.04|11164.04|10
1626807410000|2021-07-20 18:56:50|11284.62|11164.62|11285.29|11165.29|11285.56|11165.56|11284.62|11164.62|10
1626807420000|2021-07-20 18:57:00|11285.3|11165.3|11285.02|11165.02|11285.3|11165.3|11283.96|11163.96|9
1626807430000|2021-07-20 18:57:10|11284.18|11164.18|11283.17|11163.17|11284.53|11164.53|11283.16|11163.16|9
1626807440000|2021-07-20 18:57:20|11283.05|11163.05|11280.81|11160.81|11283.05|11163.05|11280.81|11160.81|8
1626807450000|2021-07-20 18:57:30|11280.8|11160.8|11280.23|11160.23|11280.8|11160.8|11280.23|11160.23|10
1626807460000|2021-07-20 18:57:40|11280.29|11160.29|11280.64|11160.64|11281.01|11161.01|11280.29|11160.29|9
1626807470000|2021-07-20 18:57:50|11280.19|11160.19|11279.96|11159.96|11280.2|11160.2|11279.96|11159.96|8
1626807480000|2021-07-20 18:58:00|11279.89|11159.89|11279.05|11159.05|11279.9|11159.9|11279.05|11159.05|10
1626807490000|2021-07-20 18:58:10|11279.01|11159.01|11278.31|11158.31|11279.01|11159.01|11278.07|11158.07|9
1626807500000|2021-07-20 18:58:20|11278.39|11158.39|11280.63|11160.63|11280.63|11160.63|11278.38|11158.38|10
1626807510000|2021-07-20 18:58:30|11280.74|11160.74|11282.14|11162.14|11282.14|11162.14|11280.72|11160.72|10
1626807520000|2021-07-20 18:58:40|11282.4|11162.4|11283.41|11163.41|11283.41|11163.41|11281.9|11161.9|10
1626807530000|2021-07-20 18:58:50|11283.31|11163.31|11286.19|11166.19|11286.84|11166.84|11283.31|11163.31|10
1626807540000|2021-07-20 18:59:00|11286.01|11166.01|11286.38|11166.38|11286.38|11166.38|11285.81|11165.81|9
1626807550000|2021-07-20 18:59:10|11286.32|11166.32|11285.3|11165.3|11286.97|11166.97|11285.15|11165.15|8
1626807560000|2021-07-20 18:59:20|11286.88|11166.88|11285.68|11165.68|11286.88|11166.88|11284.95|11164.95|9
1626807570000|2021-07-20 18:59:30|11285.4|11165.4|11284.78|11164.78|11285.68|11165.68|11283.92|11163.92|10
1626807580000|2021-07-20 18:59:40|11284.38|11164.38|11284.17|11164.17|11284.38|11164.38|11284.17|11164.17|8
1626807590000|2021-07-20 18:59:50|11284.81|11164.81|11284.72|11164.72|11284.81|11164.81|11284.57|11164.57|7
1626807600000|2021-07-20 19:00:00|11284.64|11164.64|11287.84|11167.84|11287.84|11167.84|11284.54|11164.54|9
1626807610000|2021-07-20 19:00:10|11288.53|11168.53|11288.58|11168.58|11289.09|11169.09|11288.5|11168.5|10
1626807620000|2021-07-20 19:00:20|11287.73|11167.73|11288.36|11168.36|11288.63|11168.63|11287.59|11167.59|10
1626807630000|2021-07-20 19:00:30|11288.15|11168.15|11287.14|11167.14|11288.33|11168.33|11287.03|11167.03|9
1626807640000|2021-07-20 19:00:40|11286.89|11166.89|11283.42|11163.42|11286.89|11166.89|11283.32|11163.32|10
1626807650000|2021-07-20 19:00:50|11282.37|11162.37|11280.49|11160.49|11282.37|11162.37|11280.49|11160.49|10
1626807660000|2021-07-20 19:01:00|11280.47|11160.47|11279.03|11159.03|11280.69|11160.69|11279.03|11159.03|10
1626807670000|2021-07-20 19:01:10|11278.81|11158.81|11277.25|11157.25|11278.96|11158.96|11277.25|11157.25|9
1626807680000|2021-07-20 19:01:20|11277.03|11157.03|11275.81|11155.81|11277.12|11157.12|11275.81|11155.81|9
1626807690000|2021-07-20 19:01:30|11275.59|11155.59|11273.78|11153.78|11275.59|11155.59|11273.78|11153.78|10
1626807700000|2021-07-20 19:01:40|11272.68|11152.68|11272.69|11152.69|11273.04|11153.04|11272.55|11152.55|9
1626807710000|2021-07-20 19:01:50|11271.35|11151.35|11271.14|11151.14|11271.86|11151.86|11271.08|11151.08|10
1626807720000|2021-07-20 19:02:00|11271.11|11151.11|11268.05|11148.05|11271.13|11151.13|11268.05|11148.05|10
1626807730000|2021-07-20 19:02:10|11267.14|11147.14|11266.24|11146.24|11267.14|11147.14|11266.1|11146.1|9
1626807740000|2021-07-20 19:02:20|11266.16|11146.16|11265.91|11145.91|11266.16|11146.16|11265.91|11145.91|8
1626807750000|2021-07-20 19:02:30|11265.45|11145.45|11262.74|11142.74|11265.45|11145.45|11262.74|11142.74|10
1626807760000|2021-07-20 19:02:40|11263.35|11143.35|11262.01|11142.01|11263.35|11143.35|11261.84|11141.84|10
1626807770000|2021-07-20 19:02:50|11261.88|11141.88|11260.81|11140.81|11261.97|11141.97|11260.81|11140.81|10
1626807780000|2021-07-20 19:03:00|11261.86|11141.86|11263.16|11143.16|11263.2|11143.2|11261.86|11141.86|8
1626807790000|2021-07-20 19:03:10|11263.88|11143.88|11264.35|11144.35|11265.15|11145.15|11263.88|11143.88|8
1626807800000|2021-07-20 19:03:20|11264.44|11144.44|11263.74|11143.74|11264.44|11144.44|11263.74|11143.74|10
1626807810000|2021-07-20 19:03:30|11263.14|11143.14|11262.41|11142.41|11263.14|11143.14|11262.3|11142.3|9
1626807820000|2021-07-20 19:03:40|11262.35|11142.35|11261.85|11141.85|11262.35|11142.35|11261.69|11141.69|9
1626807830000|2021-07-20 19:03:50|11261.84|11141.84|11261.29|11141.29|11261.84|11141.84|11261.29|11141.29|8
1626807840000|2021-07-20 19:04:00|11261.22|11141.22|11259.77|11139.77|11261.23|11141.23|11259.77|11139.77|10
1626807850000|2021-07-20 19:04:10|11259.78|11139.78|11261.74|11141.74|11261.74|11141.74|11259.74|11139.74|10
1626807860000|2021-07-20 19:04:20|11261.63|11141.63|11261.58|11141.58|11261.63|11141.63|11261.32|11141.32|7
1626807870000|2021-07-20 19:04:30|11261.63|11141.63|11260.26|11140.26|11261.63|11141.63|11260.26|11140.26|10
1626807880000|2021-07-20 19:04:40|11260.28|11140.28|11258.41|11138.41|11260.28|11140.28|11258.41|11138.41|10
1626807890000|2021-07-20 19:04:50|11257.84|11137.84|11256.93|11136.93|11257.84|11137.84|11256.93|11136.93|10
1626807900000|2021-07-20 19:05:00|11256.79|11136.79|11256.08|11136.08|11256.79|11136.79|11256.08|11136.08|10
1626807910000|2021-07-20 19:05:10|11254.63|11134.63|11256.84|11136.84|11256.84|11136.84|11254.63|11134.63|10
1626807920000|2021-07-20 19:05:20|11256.86|11136.86|11258.36|11138.36|11258.52|11138.52|11256.75|11136.75|8
1626807930000|2021-07-20 19:05:30|11258.37|11138.37|11258.56|11138.56|11258.95|11138.95|11258.37|11138.37|9
1626807940000|2021-07-20 19:05:40|11258.47|11138.47|11259.73|11139.73|11259.73|11139.73|11258.47|11138.47|8
1626807950000|2021-07-20 19:05:50|11259.8|11139.8|11259.13|11139.13|11259.8|11139.8|11259.13|11139.13|10
1626807960000|2021-07-20 19:06:00|11259.1|11139.1|11257.54|11137.54|11259.1|11139.1|11257.54|11137.54|8
1626807970000|2021-07-20 19:06:10|11257.27|11137.27|11258.28|11138.28|11258.28|11138.28|11257.22|11137.22|10
1626807980000|2021-07-20 19:06:20|11258.46|11138.46|11258.19|11138.19|11258.51|11138.51|11258.17|11138.17|9
1626807990000|2021-07-20 19:06:30|11258.55|11138.55|11259.23|11139.23|11259.23|11139.23|11258.45|11138.45|6
1626808000000|2021-07-20 19:06:40|11258.63|11138.63|11258.52|11138.52|11258.9|11138.9|11258.52|11138.52|10
1626808010000|2021-07-20 19:06:50|11258.66|11138.66|11260.48|11140.48|11260.48|11140.48|11258.66|11138.66|9
1626808020000|2021-07-20 19:07:00|11260.76|11140.76|11261.56|11141.56|11261.6|11141.6|11260.64|11140.64|10
1626808030000|2021-07-20 19:07:10|11261.3|11141.3|11260.87|11140.87|11261.67|11141.67|11260.79|11140.79|10
1626808040000|2021-07-20 19:07:20|11260.61|11140.61|11260.53|11140.53|11261.24|11141.24|11260.45|11140.45|7
1626808050000|2021-07-20 19:07:30|11260.58|11140.58|11259.44|11139.44|11260.72|11140.72|11258.76|11138.76|10
1626808060000|2021-07-20 19:07:40|11259.65|11139.65|11259.71|11139.71|11260.57|11140.57|11259.47|11139.47|10
1626808070000|2021-07-20 19:07:50|11259.66|11139.66|11260.06|11140.06|11260.18|11140.18|11259.66|11139.66|9
1626808080000|2021-07-20 19:08:00|11260.08|11140.08|11260.15|11140.15|11260.17|11140.17|11260.04|11140.04|7
1626808090000|2021-07-20 19:08:10|11260.13|11140.13|11257.92|11137.92|11260.15|11140.15|11257.92|11137.92|10
1626808100000|2021-07-20 19:08:20|11257.83|11137.83|11258.21|11138.21|11258.22|11138.22|11257.83|11137.83|8
1626808110000|2021-07-20 19:08:30|11258.08|11138.08|11256.2|11136.2|11258.08|11138.08|11256.2|11136.2|9
1626808120000|2021-07-20 19:08:40|11255.28|11135.28|11256.35|11136.35|11256.7|11136.7|11255.28|11135.28|10
1626808130000|2021-07-20 19:08:50|11256.37|11136.37|11257.22|11137.22|11257.22|11137.22|11256.34|11136.34|8
1626808140000|2021-07-20 19:09:00|11257.29|11137.29|11259.61|11139.61|11260.19|11140.19|11257.29|11137.29|10
1626808150000|2021-07-20 19:09:10|11260.02|11140.02|11258.6|11138.6|11260.02|11140.02|11258.15|11138.15|10
1626808160000|2021-07-20 19:09:20|11258.59|11138.59|11261.31|11141.31|11261.49|11141.49|11258.59|11138.59|10
1626808170000|2021-07-20 19:09:30|11260.41|11140.41|11258.97|11138.97|11260.41|11140.41|11258.97|11138.97|9
1626808180000|2021-07-20 19:09:40|11259.05|11139.05|11258.47|11138.47|11259.43|11139.43|11258.47|11138.47|10
1626808190000|2021-07-20 19:09:50|11258.51|11138.51|11258.07|11138.07|11258.66|11138.66|11258.07|11138.07|10
1626808200000|2021-07-20 19:10:00|11257.95|11137.95|11258.1|11138.1|11258.1|11138.1|11257.84|11137.84|7
1626808210000|2021-07-20 19:10:10|11259.21|11139.21|11258.85|11138.85|11259.35|11139.35|11258.73|11138.73|10
1626808220000|2021-07-20 19:10:20|11258.68|11138.68|11258.14|11138.14|11259.19|11139.19|11258.12|11138.12|9
1626808230000|2021-07-20 19:10:30|11258.6|11138.6|11259.87|11139.87|11259.92|11139.92|11258.6|11138.6|9
1626808240000|2021-07-20 19:10:40|11259.83|11139.83|11258.12|11138.12|11259.83|11139.83|11258.12|11138.12|8
1626808250000|2021-07-20 19:10:50|11258.11|11138.11|11260.57|11140.57|11260.57|11140.57|11258.11|11138.11|9
1626808260000|2021-07-20 19:11:00|11260.64|11140.64|11262.23|11142.23|11262.23|11142.23|11260.64|11140.64|9
1626808270000|2021-07-20 19:11:10|11261.93|11141.93|11261.76|11141.76|11262.17|11142.17|11261.4|11141.4|10
1626808280000|2021-07-20 19:11:20|11261.75|11141.75|11264.36|11144.36|11264.36|11144.36|11261.62|11141.62|7
1626808290000|2021-07-20 19:11:30|11264.81|11144.81|11266.84|11146.84|11266.84|11146.84|11264.81|11144.81|8
1626808300000|2021-07-20 19:11:40|11267.68|11147.68|11269.37|11149.37|11269.74|11149.74|11267.68|11147.68|10
1626808310000|2021-07-20 19:11:50|11269.06|11149.06|11269.02|11149.02|11269.37|11149.37|11269.01|11149.01|10
1626808320000|2021-07-20 19:12:00|11269.03|11149.03|11268.75|11148.75|11269.12|11149.12|11268.64|11148.64|10
1626808330000|2021-07-20 19:12:10|11268.51|11148.51|11268.18|11148.18|11268.63|11148.63|11268.18|11148.18|8
1626808340000|2021-07-20 19:12:20|11268.21|11148.21|11265.44|11145.44|11268.23|11148.23|11264.83|11144.83|9
1626808350000|2021-07-20 19:12:30|11265.21|11145.21|11266.17|11146.17|11266.17|11146.17|11264.18|11144.18|10
1626808360000|2021-07-20 19:12:40|11267.05|11147.05|11269.19|11149.19|11269.19|11149.19|11266.53|11146.53|10
1626808370000|2021-07-20 19:12:50|11269.34|11149.34|11271.13|11151.13|11271.44|11151.44|11269.34|11149.34|10
1626808380000|2021-07-20 19:13:00|11270.93|11150.93|11272.79|11152.79|11272.79|11152.79|11270.81|11150.81|10
1626808390000|2021-07-20 19:13:10|11273.14|11153.14|11275.3|11155.3|11275.3|11155.3|11273.14|11153.14|10
1626808400000|2021-07-20 19:13:20|11273.15|11153.15|11273.34|11153.34|11273.99|11153.99|11272.98|11152.98|9
1626808410000|2021-07-20 19:13:30|11273.44|11153.44|11273.47|11153.47|11273.47|11153.47|11272.2|11152.2|9
1626808420000|2021-07-20 19:13:40|11273.53|11153.53|11270.84|11150.84|11273.67|11153.67|11270.84|11150.84|10
1626808430000|2021-07-20 19:13:50|11270.37|11150.37|11269.47|11149.47|11270.37|11150.37|11268.47|11148.47|10
1626808440000|2021-07-20 19:14:00|11269.61|11149.61|11270.32|11150.32|11270.32|11150.32|11269.61|11149.61|9
1626808450000|2021-07-20 19:14:10|11270.17|11150.17|11270.66|11150.66|11270.88|11150.88|11270.16|11150.16|9
1626808460000|2021-07-20 19:14:20|11270.42|11150.42|11271.62|11151.62|11271.63|11151.63|11270.39|11150.39|10
1626808470000|2021-07-20 19:14:30|11271.98|11151.98|11272.52|11152.52|11272.92|11152.92|11271.94|11151.94|9
1626808480000|2021-07-20 19:14:40|11272.78|11152.78|11273.38|11153.38|11273.38|11153.38|11271.94|11151.94|10
1626808490000|2021-07-20 19:14:50|11273.7|11153.7|11273.99|11153.99|11273.99|11153.99|11273.7|11153.7|8
1626808500000|2021-07-20 19:15:00|11274.03|11154.03|11276.95|11156.95|11276.95|11156.95|11273.62|11153.62|10
1626808510000|2021-07-20 19:15:10|11277.54|11157.54|11279.6|11159.6|11279.73|11159.73|11277.54|11157.54|10
1626808520000|2021-07-20 19:15:20|11278.61|11158.61|11277.87|11157.87|11278.62|11158.62|11277.87|11157.87|10
1626808530000|2021-07-20 19:15:30|11278.18|11158.18|11278.43|11158.43|11279.14|11159.14|11278.03|11158.03|9
1626808540000|2021-07-20 19:15:40|11278.64|11158.64|11279.67|11159.67|11279.73|11159.73|11278.64|11158.64|9
1626808550000|2021-07-20 19:15:50|11279.74|11159.74|11278.07|11158.07|11280.82|11160.82|11278.07|11158.07|9
1626808560000|2021-07-20 19:16:00|11278.49|11158.49|11279.38|11159.38|11279.38|11159.38|11278.49|11158.49|9
1626808570000|2021-07-20 19:16:10|11279.24|11159.24|11279.96|11159.96|11279.96|11159.96|11279.08|11159.08|10
1626808580000|2021-07-20 19:16:20|11279.98|11159.98|11280.74|11160.74|11280.78|11160.78|11279.68|11159.68|10
1626808590000|2021-07-20 19:16:30|11281.69|11161.69|11280.58|11160.58|11281.76|11161.76|11280.58|11160.58|10
1626808600000|2021-07-20 19:16:40|11280.63|11160.63|11280.68|11160.68|11281.01|11161.01|11280.55|11160.55|10
1626808610000|2021-07-20 19:16:50|11280.7|11160.7|11280.4|11160.4|11281.13|11161.13|11280.28|11160.28|9
1626808620000|2021-07-20 19:17:00|11280.41|11160.41|11284.3|11164.3|11284.3|11164.3|11280.41|11160.41|10
1626808630000|2021-07-20 19:17:10|11284.56|11164.56|11287.48|11167.48|11287.48|11167.48|11284.56|11164.56|10
1626808640000|2021-07-20 19:17:20|11287.45|11167.45|11285.38|11165.38|11287.45|11167.45|11285.31|11165.31|10
1626808650000|2021-07-20 19:17:30|11285.45|11165.45|11285.72|11165.72|11285.78|11165.78|11285.44|11165.44|9
1626808660000|2021-07-20 19:17:40|11285.69|11165.69|11287.55|11167.55|11287.55|11167.55|11285.69|11165.69|10
1626808670000|2021-07-20 19:17:50|11287.7|11167.7|11288.26|11168.26|11288.26|11168.26|11287.55|11167.55|9
1626808680000|2021-07-20 19:18:00|11288.29|11168.29|11289.1|11169.1|11289.1|11169.1|11287.81|11167.81|9
1626808690000|2021-07-20 19:18:10|11288.92|11168.92|11291.11|11171.11|11291.11|11171.11|11288.92|11168.92|10
1626808700000|2021-07-20 19:18:20|11291.9|11171.9|11293.39|11173.39|11293.49|11173.49|11291.9|11171.9|10
1626808710000|2021-07-20 19:18:30|11293.84|11173.84|11293.68|11173.68|11294.37|11174.37|11293.56|11173.56|9
1626808720000|2021-07-20 19:18:40|11293.65|11173.65|11294.13|11174.13|11294.18|11174.18|11293.22|11173.22|10
1626808730000|2021-07-20 19:18:50|11294.52|11174.52|11300.51|11180.51|11300.51|11180.51|11294.34|11174.34|9
1626808740000|2021-07-20 19:19:00|11295.69|11175.69|11296.37|11176.37|11297.18|11177.18|11295.67|11175.67|9
1626808750000|2021-07-20 19:19:10|11296.33|11176.33|11294.17|11174.17|11296.33|11176.33|11293.68|11173.68|10
1626808760000|2021-07-20 19:19:20|11293.89|11173.89|11297.92|11177.92|11297.93|11177.93|11293.89|11173.89|10
1626808770000|2021-07-20 19:19:30|11297.63|11177.63|11297.12|11177.12|11298.37|11178.37|11296.97|11176.97|9
1626808780000|2021-07-20 19:19:40|11296.82|11176.82|11296.26|11176.26|11297.01|11177.01|11296.26|11176.26|9
1626808790000|2021-07-20 19:19:50|11296.18|11176.18|11294.78|11174.78|11296.23|11176.23|11294.39|11174.39|10
1626808800000|2021-07-20 19:20:00|11294.57|11174.57|11294.08|11174.08|11294.57|11174.57|11293.64|11173.64|10
1626808810000|2021-07-20 19:20:10|11294.01|11174.01|11294.26|11174.26|11294.4|11174.4|11294.01|11174.01|9
1626808820000|2021-07-20 19:20:20|11293.88|11173.88|11295.3|11175.3|11295.3|11175.3|11293.74|11173.74|10
1626808830000|2021-07-20 19:20:30|11295.31|11175.31|11296.47|11176.47|11296.47|11176.47|11295.24|11175.24|10
1626808840000|2021-07-20 19:20:40|11296.81|11176.81|11294.8|11174.8|11297.25|11177.25|11294.7|11174.7|10
1626808850000|2021-07-20 19:20:50|11295.15|11175.15|11293.39|11173.39|11295.15|11175.15|11293.36|11173.36|10
1626808860000|2021-07-20 19:21:00|11293.26|11173.26|11291.23|11171.23|11293.47|11173.47|11291.2|11171.2|10
1626808870000|2021-07-20 19:21:10|11291.51|11171.51|11286.57|11166.57|11291.51|11171.51|11286.57|11166.57|10
1626808880000|2021-07-20 19:21:20|11285.41|11165.41|11296.42|11176.42|11296.84|11176.84|11282.96|11162.96|10
1626808890000|2021-07-20 19:21:30|11299.84|11179.84|11305.33|11185.33|11305.91|11185.91|11299.84|11179.84|10
1626808900000|2021-07-20 19:21:40|11305.97|11185.97|11302.61|11182.61|11305.97|11185.97|11302.61|11182.61|10
1626808910000|2021-07-20 19:21:50|11302.16|11182.16|11304.65|11184.65|11304.65|11184.65|11302.16|11182.16|9
1626808920000|2021-07-20 19:22:00|11304.68|11184.68|11306.17|11186.17|11306.19|11186.19|11304.61|11184.61|10
1626808930000|2021-07-20 19:22:10|11306.21|11186.21|11307.3|11187.3|11307.3|11187.3|11306.21|11186.21|10
1626808940000|2021-07-20 19:22:20|11307.4|11187.4|11307.07|11187.07|11308.72|11188.72|11307.07|11187.07|10
1626808950000|2021-07-20 19:22:30|11307.16|11187.16|11307.13|11187.13|11307.32|11187.32|11306.73|11186.73|9
1626808960000|2021-07-20 19:22:40|11307.08|11187.08|11306.27|11186.27|11307.52|11187.52|11306.27|11186.27|10
1626808970000|2021-07-20 19:22:50|11306.17|11186.17|11303.43|11183.43|11307.19|11187.19|11303.43|11183.43|10
1626808980000|2021-07-20 19:23:00|11303.41|11183.41|11302.86|11182.86|11303.41|11183.41|11302.62|11182.62|10
1626808990000|2021-07-20 19:23:10|11302.93|11182.93|11304.61|11184.61|11304.61|11184.61|11302.93|11182.93|10
1626809000000|2021-07-20 19:23:20|11304.07|11184.07|11305.68|11185.68|11306.16|11186.16|11304.07|11184.07|10
1626809010000|2021-07-20 19:23:30|11305.34|11185.34|11305.42|11185.42|11305.67|11185.67|11304.41|11184.41|10
1626809020000|2021-07-20 19:23:40|11305.49|11185.49|11306.43|11186.43|11306.43|11186.43|11305.31|11185.31|8
1626809030000|2021-07-20 19:23:50|11306.36|11186.36|11305.95|11185.95|11306.44|11186.44|11305.67|11185.67|8
1626809040000|2021-07-20 19:24:00|11306.12|11186.12|11303.93|11183.93|11306.12|11186.12|11303.93|11183.93|9
1626809050000|2021-07-20 19:24:10|11304.07|11184.07|11303.58|11183.58|11304.47|11184.47|11303.34|11183.34|10
1626809060000|2021-07-20 19:24:20|11303.72|11183.72|11304.08|11184.08|11304.73|11184.73|11303.72|11183.72|9
1626809070000|2021-07-20 19:24:30|11303.87|11183.87|11301.38|11181.38|11303.87|11183.87|11301.38|11181.38|10
1626809080000|2021-07-20 19:24:40|11301.19|11181.19|11301.58|11181.58|11301.58|11181.58|11301.04|11181.04|8
1626809090000|2021-07-20 19:24:50|11301.81|11181.81|11301.14|11181.14|11301.9|11181.9|11301.14|11181.14|6
1626809100000|2021-07-20 19:25:00|11301.1|11181.1|11300.31|11180.31|11301.1|11181.1|11299.99|11179.99|10
1626809110000|2021-07-20 19:25:10|11300.3|11180.3|11300.49|11180.49|11300.51|11180.51|11300.07|11180.07|9
1626809120000|2021-07-20 19:25:20|11299.79|11179.79|11298.84|11178.84|11300.04|11180.04|11298.84|11178.84|9
1626809130000|2021-07-20 19:25:30|11298.82|11178.82|11299.63|11179.63|11299.7|11179.7|11298.82|11178.82|9
1626809140000|2021-07-20 19:25:40|11299.59|11179.59|11297.04|11177.04|11299.59|11179.59|11297.04|11177.04|10
1626809150000|2021-07-20 19:25:50|11296.27|11176.27|11292.26|11172.26|11296.27|11176.27|11292.26|11172.26|10
1626809160000|2021-07-20 19:26:00|11291.98|11171.98|11291.28|11171.28|11292.65|11172.65|11291.28|11171.28|10
1626809170000|2021-07-20 19:26:10|11291.6|11171.6|11291.91|11171.91|11292.9|11172.9|11291.6|11171.6|10
1626809180000|2021-07-20 19:26:20|11292.04|11172.04|11290.44|11170.44|11292.05|11172.05|11290.44|11170.44|9
1626809190000|2021-07-20 19:26:30|11290.19|11170.19|11291.66|11171.66|11291.66|11171.66|11290.09|11170.09|9
1626809200000|2021-07-20 19:26:40|11291.27|11171.27|11294.78|11174.78|11294.93|11174.93|11291.27|11171.27|9
1626809210000|2021-07-20 19:26:50|11294.91|11174.91|11298.03|11178.03|11298.03|11178.03|11294.91|11174.91|9
1626809220000|2021-07-20 19:27:00|11297.87|11177.87|11298.3|11178.3|11298.34|11178.34|11297.55|11177.55|7
1626809230000|2021-07-20 19:27:10|11298.34|11178.34|11298.44|11178.44|11298.66|11178.66|11298.34|11178.34|9
1626809240000|2021-07-20 19:27:20|11298.42|11178.42|11297.72|11177.72|11298.47|11178.47|11297.52|11177.52|9
1626809250000|2021-07-20 19:27:30|11298.56|11178.56|11299.16|11179.16|11299.16|11179.16|11297.83|11177.83|9
1626809260000|2021-07-20 19:27:40|11299.23|11179.23|11299.83|11179.83|11299.87|11179.87|11299.18|11179.18|8
1626809270000|2021-07-20 19:27:50|11299.86|11179.86|11300.43|11180.43|11300.43|11180.43|11299.81|11179.81|10
1626809280000|2021-07-20 19:28:00|11300.42|11180.42|11303|11183|11303|11183|11300.42|11180.42|10
1626809290000|2021-07-20 19:28:10|11303.61|11183.61|11304.53|11184.53|11304.89|11184.89|11303.52|11183.52|10
1626809300000|2021-07-20 19:28:20|11304.61|11184.61|11304.32|11184.32|11305.27|11185.27|11304.32|11184.32|9
1626809310000|2021-07-20 19:28:30|11305.19|11185.19|11303.04|11183.04|11305.19|11185.19|11303.04|11183.04|10
1626809320000|2021-07-20 19:28:40|11303.26|11183.26|11301.56|11181.56|11303.26|11183.26|11301.4|11181.4|9
1626809330000|2021-07-20 19:28:50|11301.54|11181.54|11299.32|11179.32|11301.54|11181.54|11299.32|11179.32|8
1626809340000|2021-07-20 19:29:00|11299.4|11179.4|11301.15|11181.15|11301.15|11181.15|11298.87|11178.87|10
1626809350000|2021-07-20 19:29:10|11301.76|11181.76|11303.08|11183.08|11303.08|11183.08|11301.75|11181.75|10
1626809360000|2021-07-20 19:29:20|11303.28|11183.28|11305.14|11185.14|11305.95|11185.95|11303.28|11183.28|10
1626809370000|2021-07-20 19:29:30|11305.09|11185.09|11304.83|11184.83|11305.09|11185.09|11304.7|11184.7|10
1626809380000|2021-07-20 19:29:40|11305.01|11185.01|11304.05|11184.05|11305.2|11185.2|11304.05|11184.05|8
1626809390000|2021-07-20 19:29:50|11304.21|11184.21|11303.55|11183.55|11304.3|11184.3|11303.49|11183.49|9
1626809400000|2021-07-20 19:30:00|11303.67|11183.67|11304.78|11184.78|11305.02|11185.02|11303.67|11183.67|10
1626809410000|2021-07-20 19:30:10|11304.95|11184.95|11304.71|11184.71|11305.71|11185.71|11304.57|11184.57|10
1626809420000|2021-07-20 19:30:20|11304.36|11184.36|11306.14|11186.14|11306.77|11186.77|11304.36|11184.36|10
1626809430000|2021-07-20 19:30:30|11306.49|11186.49|11307.09|11187.09|11307.23|11187.23|11306.49|11186.49|9
1626809440000|2021-07-20 19:30:40|11306.8|11186.8|11307.28|11187.28|11307.28|11187.28|11306.77|11186.77|10
1626809450000|2021-07-20 19:30:50|11307.2|11187.2|11306.71|11186.71|11307.2|11187.2|11306.01|11186.01|10
1626809460000|2021-07-20 19:31:00|11306.52|11186.52|11306.19|11186.19|11306.54|11186.54|11306.1|11186.1|8
1626809470000|2021-07-20 19:31:10|11306.24|11186.24|11304.73|11184.73|11306.24|11186.24|11303.71|11183.71|9
1626809480000|2021-07-20 19:31:20|11304.59|11184.59|11303.79|11183.79|11304.59|11184.59|11303.76|11183.76|8
1626809490000|2021-07-20 19:31:30|11302.73|11182.73|11301.83|11181.83|11302.75|11182.75|11301.73|11181.73|7
1626809500000|2021-07-20 19:31:40|11302.65|11182.65|11301.39|11181.39|11302.65|11182.65|11301.07|11181.07|10
1626809510000|2021-07-20 19:31:50|11301.37|11181.37|11298.99|11178.99|11301.37|11181.37|11298.98|11178.98|10
1626809520000|2021-07-20 19:32:00|11299.82|11179.82|11298.42|11178.42|11299.82|11179.82|11298.15|11178.15|10
1626809530000|2021-07-20 19:32:10|11298.51|11178.51|11298.34|11178.34|11298.85|11178.85|11298.34|11178.34|10
1626809540000|2021-07-20 19:32:20|11297.43|11177.43|11297.13|11177.13|11297.92|11177.92|11297.11|11177.11|8
1626809550000|2021-07-20 19:32:30|11297.22|11177.22|11297.21|11177.21|11297.22|11177.22|11296.31|11176.31|9
1626809560000|2021-07-20 19:32:40|11297.03|11177.03|11295.39|11175.39|11297.03|11177.03|11295.39|11175.39|10
1626809570000|2021-07-20 19:32:50|11295.13|11175.13|11295.77|11175.77|11295.77|11175.77|11295.03|11175.03|9
1626809580000|2021-07-20 19:33:00|11295.86|11175.86|11296.59|11176.59|11296.59|11176.59|11295.86|11175.86|8
1626809590000|2021-07-20 19:33:10|11296.68|11176.68|11297.17|11177.17|11297.41|11177.41|11296.26|11176.26|10
1626809600000|2021-07-20 19:33:20|11297.16|11177.16|11296.12|11176.12|11297.37|11177.37|11296.12|11176.12|10
1626809610000|2021-07-20 19:33:30|11295.97|11175.97|11296.51|11176.51|11296.51|11176.51|11295.85|11175.85|9
1626809620000|2021-07-20 19:33:40|11297.29|11177.29|11296.73|11176.73|11297.29|11177.29|11296.71|11176.71|9
1626809630000|2021-07-20 19:33:50|11296.7|11176.7|11295.46|11175.46|11296.79|11176.79|11295.08|11175.08|10
1626809640000|2021-07-20 19:34:00|11295.29|11175.29|11292.9|11172.9|11295.29|11175.29|11292.9|11172.9|9
1626809650000|2021-07-20 19:34:10|11292.81|11172.81|11290.96|11170.96|11292.81|11172.81|11290.94|11170.94|9
1626809660000|2021-07-20 19:34:20|11291.77|11171.77|11292.69|11172.69|11292.8|11172.8|11291.34|11171.34|9
1626809670000|2021-07-20 19:34:30|11292.98|11172.98|11292.14|11172.14|11292.98|11172.98|11292.06|11172.06|9
1626809680000|2021-07-20 19:34:40|11291.7|11171.7|11292.34|11172.34|11292.47|11172.47|11291.7|11171.7|9
1626809690000|2021-07-20 19:34:50|11292.19|11172.19|11290.9|11170.9|11292.19|11172.19|11290.25|11170.25|10
1626809700000|2021-07-20 19:35:00|11291.33|11171.33|11293.82|11173.82|11293.82|11173.82|11291.33|11171.33|10
1626809710000|2021-07-20 19:35:10|11293.36|11173.36|11293.9|11173.9|11293.9|11173.9|11293.17|11173.17|8
1626809720000|2021-07-20 19:35:20|11293.03|11173.03|11292.98|11172.98|11293.15|11173.15|11292.89|11172.89|8
1626809730000|2021-07-20 19:35:30|11292.95|11172.95|11293.59|11173.59|11293.59|11173.59|11292.4|11172.4|6
1626809740000|2021-07-20 19:35:40|11293.62|11173.62|11293.82|11173.82|11294.14|11174.14|11293.62|11173.62|10
1626809750000|2021-07-20 19:35:50|11293.77|11173.77|11293.57|11173.57|11293.79|11173.79|11293.57|11173.57|9
1626809760000|2021-07-20 19:36:00|11293.39|11173.39|11292.16|11172.16|11293.42|11173.42|11292.16|11172.16|10
1626809770000|2021-07-20 19:36:10|11291.84|11171.84|11291.83|11171.83|11292.03|11172.03|11291.14|11171.14|9
1626809780000|2021-07-20 19:36:20|11291.92|11171.92|11292.05|11172.05|11292.07|11172.07|11291.87|11171.87|7
1626809790000|2021-07-20 19:36:30|11291.83|11171.83|11290.8|11170.8|11292.63|11172.63|11290.8|11170.8|10
1626809800000|2021-07-20 19:36:40|11290.44|11170.44|11290.06|11170.06|11290.44|11170.44|11290.01|11170.01|7
1626809810000|2021-07-20 19:36:50|11290.1|11170.1|11290.49|11170.49|11291.16|11171.16|11290.1|11170.1|10
1626809820000|2021-07-20 19:37:00|11290.34|11170.34|11289|11169|11290.34|11170.34|11289|11169|10
1626809830000|2021-07-20 19:37:10|11288.63|11168.63|11290.59|11170.59|11290.59|11170.59|11288.5|11168.5|10
1626809840000|2021-07-20 19:37:20|11290.41|11170.41|11291.5|11171.5|11291.5|11171.5|11290.41|11170.41|9
1626809850000|2021-07-20 19:37:30|11291.71|11171.71|11291.89|11171.89|11291.9|11171.9|11291.63|11171.63|10
1626809860000|2021-07-20 19:37:40|11292.07|11172.07|11291.81|11171.81|11292.18|11172.18|11291.81|11171.81|7
1626809870000|2021-07-20 19:37:50|11292.07|11172.07|11289.77|11169.77|11292.07|11172.07|11289.77|11169.77|8
1626809880000|2021-07-20 19:38:00|11289.54|11169.54|11290.08|11170.08|11290.08|11170.08|11289.26|11169.26|10
1626809890000|2021-07-20 19:38:10|11290.27|11170.27|11291.16|11171.16|11291.16|11171.16|11289.9|11169.9|10
1626809900000|2021-07-20 19:38:20|11291.19|11171.19|11291.11|11171.11|11291.22|11171.22|11291.02|11171.02|9
1626809910000|2021-07-20 19:38:30|11291.08|11171.08|11290.88|11170.88|11291.08|11171.08|11290.39|11170.39|7
1626809920000|2021-07-20 19:38:40|11290.95|11170.95|11292.7|11172.7|11292.7|11172.7|11290.95|11170.95|9
1626809930000|2021-07-20 19:38:50|11292.02|11172.02|11293.75|11173.75|11293.75|11173.75|11292.02|11172.02|10
1626809940000|2021-07-20 19:39:00|11293.76|11173.76|11297.49|11177.49|11297.6|11177.6|11293.76|11173.76|10
1626809950000|2021-07-20 19:39:10|11297.44|11177.44|11300.84|11180.84|11300.88|11180.88|11297.44|11177.44|10
1626809960000|2021-07-20 19:39:20|11301.73|11181.73|11299.54|11179.54|11301.73|11181.73|11299.54|11179.54|9
1626809970000|2021-07-20 19:39:30|11299.41|11179.41|11299.31|11179.31|11299.53|11179.53|11298.85|11178.85|10
1626809980000|2021-07-20 19:39:40|11299.37|11179.37|11298.78|11178.78|11299.44|11179.44|11298.7|11178.7|10
1626809990000|2021-07-20 19:39:50|11298.86|11178.86|11298.36|11178.36|11298.86|11178.86|11298.36|11178.36|10
1626810000000|2021-07-20 19:40:00|11298.21|11178.21|11297.46|11177.46|11298.21|11178.21|11296.99|11176.99|10
1626810010000|2021-07-20 19:40:10|11297.11|11177.11|11295.25|11175.25|11297.38|11177.38|11295.25|11175.25|9
1626810020000|2021-07-20 19:40:20|11295.15|11175.15|11292.43|11172.43|11295.15|11175.15|11292.43|11172.43|10
1626810030000|2021-07-20 19:40:30|11292.35|11172.35|11290.96|11170.96|11292.38|11172.38|11290.93|11170.93|8
1626810040000|2021-07-20 19:40:40|11291.05|11171.05|11290.79|11170.79|11291.05|11171.05|11290.03|11170.03|10
1626810050000|2021-07-20 19:40:50|11290.92|11170.92|11289.63|11169.63|11290.92|11170.92|11289.63|11169.63|10
1626810060000|2021-07-20 19:41:00|11289.53|11169.53|11289.19|11169.19|11289.7|11169.7|11289.19|11169.19|9
1626810070000|2021-07-20 19:41:10|11289.16|11169.16|11287.48|11167.48|11289.37|11169.37|11287.48|11167.48|9
1626810080000|2021-07-20 19:41:20|11287.41|11167.41|11287.79|11167.79|11288.17|11168.17|11287.26|11167.26|9
1626810090000|2021-07-20 19:41:30|11287.83|11167.83|11286.27|11166.27|11287.83|11167.83|11286.27|11166.27|8
1626810100000|2021-07-20 19:41:40|11286.25|11166.25|11285.6|11165.6|11286.25|11166.25|11285.6|11165.6|9
1626810110000|2021-07-20 19:41:50|11285.42|11165.42|11286.28|11166.28|11286.43|11166.43|11285.42|11165.42|10
1626810120000|2021-07-20 19:42:00|11285.51|11165.51|11286.39|11166.39|11286.76|11166.76|11285.5|11165.5|9
1626810130000|2021-07-20 19:42:10|11286.21|11166.21|11286.2|11166.2|11286.3|11166.3|11286.14|11166.14|8
1626810140000|2021-07-20 19:42:20|11286.25|11166.25|11287.62|11167.62|11287.62|11167.62|11286.25|11166.25|7
1626810150000|2021-07-20 19:42:30|11287.63|11167.63|11288.82|11168.82|11288.84|11168.84|11287.63|11167.63|10
1626810160000|2021-07-20 19:42:40|11289.01|11169.01|11288.1|11168.1|11289.01|11169.01|11288.06|11168.06|10
1626810170000|2021-07-20 19:42:50|11288.13|11168.13|11288.11|11168.11|11288.13|11168.13|11287.32|11167.32|6
1626810180000|2021-07-20 19:43:00|11288.96|11168.96|11288.39|11168.39|11289.26|11169.26|11288.39|11168.39|10
1626810190000|2021-07-20 19:43:10|11288.45|11168.45|11288.92|11168.92|11288.92|11168.92|11287.69|11167.69|10
1626810200000|2021-07-20 19:43:20|11288.56|11168.56|11287.97|11167.97|11288.71|11168.71|11287.96|11167.96|9
1626810210000|2021-07-20 19:43:30|11287.93|11167.93|11285.8|11165.8|11287.93|11167.93|11285.8|11165.8|9
1626810220000|2021-07-20 19:43:40|11285.78|11165.78|11285.73|11165.73|11285.95|11165.95|11285.57|11165.57|8
1626810230000|2021-07-20 19:43:50|11285.57|11165.57|11289.32|11169.32|11289.32|11169.32|11285.57|11165.57|9
1626810240000|2021-07-20 19:44:00|11289.15|11169.15|11290.78|11170.78|11290.78|11170.78|11288.73|11168.73|10
1626810250000|2021-07-20 19:44:10|11290.94|11170.94|11291.27|11171.27|11291.27|11171.27|11290.35|11170.35|8
1626810260000|2021-07-20 19:44:20|11291.24|11171.24|11292.69|11172.69|11292.77|11172.77|11290.95|11170.95|10
1626810270000|2021-07-20 19:44:30|11292.66|11172.66|11291.47|11171.47|11292.66|11172.66|11291.4|11171.4|10
1626810280000|2021-07-20 19:44:40|11292.32|11172.32|11295.12|11175.12|11295.12|11175.12|11292.32|11172.32|9
1626810290000|2021-07-20 19:44:50|11295.13|11175.13|11294.08|11174.08|11295.69|11175.69|11294.08|11174.08|9
1626810300000|2021-07-20 19:45:00|11294.12|11174.12|11293.01|11173.01|11294.12|11174.12|11293.01|11173.01|9
1626810310000|2021-07-20 19:45:10|11292.96|11172.96|11293.09|11173.09|11293.28|11173.28|11292.56|11172.56|9
1626810320000|2021-07-20 19:45:20|11293.5|11173.5|11293.03|11173.03|11293.5|11173.5|11292.84|11172.84|8
1626810330000|2021-07-20 19:45:30|11293.19|11173.19|11293.17|11173.17|11293.2|11173.2|11292.52|11172.52|8
1626810340000|2021-07-20 19:45:40|11293.18|11173.18|11294.83|11174.83|11294.9|11174.9|11293.18|11173.18|9
1626810350000|2021-07-20 19:45:50|11294.93|11174.93|11295.58|11175.58|11295.58|11175.58|11294.93|11174.93|8
1626810360000|2021-07-20 19:46:00|11295.53|11175.53|11296.06|11176.06|11296.06|11176.06|11295.29|11175.29|8
1626810370000|2021-07-20 19:46:10|11296.78|11176.78|11296.91|11176.91|11297.45|11177.45|11296.59|11176.59|10
1626810380000|2021-07-20 19:46:20|11296.73|11176.73|11297.71|11177.71|11297.8|11177.8|11296.7|11176.7|8
1626810390000|2021-07-20 19:46:30|11297.74|11177.74|11297.12|11177.12|11298.56|11178.56|11297.12|11177.12|10
1626810400000|2021-07-20 19:46:40|11297.23|11177.23|11296.97|11176.97|11297.33|11177.33|11296.97|11176.97|8
1626810410000|2021-07-20 19:46:50|11296.96|11176.96|11297.39|11177.39|11297.48|11177.48|11296.35|11176.35|9
1626810420000|2021-07-20 19:47:00|11297.32|11177.32|11298.06|11178.06|11298.06|11178.06|11297.27|11177.27|10
1626810430000|2021-07-20 19:47:10|11298.28|11178.28|11297.31|11177.31|11298.28|11178.28|11297.07|11177.07|9
1626810440000|2021-07-20 19:47:20|11297.39|11177.39|11297.85|11177.85|11298.78|11178.78|11297.21|11177.21|9
1626810450000|2021-07-20 19:47:30|11297.53|11177.53|11298.55|11178.55|11299.07|11179.07|11297.53|11177.53|9
1626810460000|2021-07-20 19:47:40|11298.59|11178.59|11298.52|11178.52|11298.68|11178.68|11298.14|11178.14|10
1626810470000|2021-07-20 19:47:50|11298.57|11178.57|11298.49|11178.49|11298.57|11178.57|11298.49|11178.49|9
1626810480000|2021-07-20 19:48:00|11298.48|11178.48|11297.92|11177.92|11298.48|11178.48|11297.92|11177.92|9
1626810490000|2021-07-20 19:48:10|11297.14|11177.14|11297.64|11177.64|11297.64|11177.64|11297.14|11177.14|9
1626810500000|2021-07-20 19:48:20|11297.66|11177.66|11298.58|11178.58|11298.58|11178.58|11297.55|11177.55|7
1626810510000|2021-07-20 19:48:30|11298.61|11178.61|11298.19|11178.19|11298.84|11178.84|11298.19|11178.19|10
1626810520000|2021-07-20 19:48:40|11298.2|11178.2|11297.27|11177.27|11298.53|11178.53|11297.27|11177.27|9
1626810530000|2021-07-20 19:48:50|11297.37|11177.37|11297.74|11177.74|11297.74|11177.74|11297.15|11177.15|10
1626810540000|2021-07-20 19:49:00|11297.61|11177.61|11296.81|11176.81|11297.61|11177.61|11296.71|11176.71|8
1626810550000|2021-07-20 19:49:10|11296.82|11176.82|11298.23|11178.23|11298.23|11178.23|11296.82|11176.82|9
1626810560000|2021-07-20 19:49:20|11298.17|11178.17|11298.94|11178.94|11298.94|11178.94|11298.07|11178.07|8
1626810570000|2021-07-20 19:49:30|11298.97|11178.97|11300.77|11180.77|11300.77|11180.77|11298.93|11178.93|8
1626810580000|2021-07-20 19:49:40|11300.88|11180.88|11301.6|11181.6|11301.97|11181.97|11300.88|11180.88|10
1626810590000|2021-07-20 19:49:50|11301.87|11181.87|11304.35|11184.35|11304.35|11184.35|11301.87|11181.87|10
1626810600000|2021-07-20 19:50:00|11304.79|11184.79|11306.5|11186.5|11306.61|11186.61|11304.79|11184.79|10
1626810610000|2021-07-20 19:50:10|11306.67|11186.67|11307.32|11187.32|11307.32|11187.32|11306.67|11186.67|10
1626810620000|2021-07-20 19:50:20|11307.05|11187.05|11307.57|11187.57|11307.91|11187.91|11306.86|11186.86|10
1626810630000|2021-07-20 19:50:30|11307.54|11187.54|11308.37|11188.37|11308.37|11188.37|11307.54|11187.54|8
1626810640000|2021-07-20 19:50:40|11308.49|11188.49|11308.31|11188.31|11308.55|11188.55|11307.81|11187.81|8
1626810650000|2021-07-20 19:50:50|11308.55|11188.55|11309.72|11189.72|11310.11|11190.11|11308.55|11188.55|7
1626810660000|2021-07-20 19:51:00|11309.57|11189.57|11310.37|11190.37|11310.37|11190.37|11309.5|11189.5|10
1626810670000|2021-07-20 19:51:10|11310.53|11190.53|11310.35|11190.35|11310.55|11190.55|11309.39|11189.39|10
1626810680000|2021-07-20 19:51:20|11310.26|11190.26|11309.36|11189.36|11310.26|11190.26|11309.35|11189.35|8
1626810690000|2021-07-20 19:51:30|11309.2|11189.2|11308.2|11188.2|11309.2|11189.2|11308.2|11188.2|9
1626810700000|2021-07-20 19:51:40|11307.92|11187.92|11306.56|11186.56|11307.97|11187.97|11306.56|11186.56|9
1626810710000|2021-07-20 19:51:50|11306.43|11186.43|11307.46|11187.46|11307.46|11187.46|11306.13|11186.13|9
1626810720000|2021-07-20 19:52:00|11307.41|11187.41|11307.55|11187.55|11307.98|11187.98|11306.94|11186.94|10
1626810730000|2021-07-20 19:52:10|11307.65|11187.65|11306.98|11186.98|11308.23|11188.23|11306.98|11186.98|9
1626810740000|2021-07-20 19:52:20|11307.07|11187.07|11307.74|11187.74|11307.74|11187.74|11306.9|11186.9|9
1626810750000|2021-07-20 19:52:30|11307.59|11187.59|11308.1|11188.1|11308.46|11188.46|11307.58|11187.58|10
1626810760000|2021-07-20 19:52:40|11307.98|11187.98|11307.68|11187.68|11308.36|11188.36|11307.56|11187.56|9
1626810770000|2021-07-20 19:52:50|11307.58|11187.58|11306.92|11186.92|11307.63|11187.63|11306.92|11186.92|9
1626810780000|2021-07-20 19:53:00|11307.23|11187.23|11307.9|11187.9|11307.9|11187.9|11307.23|11187.23|10
1626810790000|2021-07-20 19:53:10|11307.84|11187.84|11309.86|11189.86|11309.86|11189.86|11307.83|11187.83|9
1626810800000|2021-07-20 19:53:20|11309.9|11189.9|11309.9|11189.9|11309.98|11189.98|11309.54|11189.54|9
1626810810000|2021-07-20 19:53:30|11309.8|11189.8|11309.7|11189.7|11309.87|11189.87|11309.55|11189.55|10
1626810820000|2021-07-20 19:53:40|11309.49|11189.49|11305.99|11185.99|11309.49|11189.49|11305.99|11185.99|10
1626810830000|2021-07-20 19:53:50|11305.62|11185.62|11304.09|11184.09|11305.62|11185.62|11304.09|11184.09|10
1626810840000|2021-07-20 19:54:00|11302.98|11182.98|11303.94|11183.94|11303.94|11183.94|11302.98|11182.98|9
1626810850000|2021-07-20 19:54:10|11304.28|11184.28|11304.6|11184.6|11304.6|11184.6|11303.53|11183.53|9
1626810860000|2021-07-20 19:54:20|11304.81|11184.81|11303.5|11183.5|11304.81|11184.81|11303.46|11183.46|9
1626810870000|2021-07-20 19:54:30|11303.4|11183.4|11301.76|11181.76|11303.4|11183.4|11301.76|11181.76|10
1626810880000|2021-07-20 19:54:40|11301.74|11181.74|11300.79|11180.79|11301.74|11181.74|11300.66|11180.66|8
1626810890000|2021-07-20 19:54:50|11300.71|11180.71|11301.89|11181.89|11301.89|11181.89|11300.71|11180.71|8
1626810900000|2021-07-20 19:55:00|11301.97|11181.97|11301.91|11181.91|11301.99|11181.99|11301.75|11181.75|8
1626810910000|2021-07-20 19:55:10|11301.97|11181.97|11301.68|11181.68|11302.48|11182.48|11301.68|11181.68|6
1626810920000|2021-07-20 19:55:20|11301.63|11181.63|11301.46|11181.46|11302.6|11182.6|11301.46|11181.46|10
1626810930000|2021-07-20 19:55:30|11301.15|11181.15|11295.56|11175.56|11301.15|11181.15|11295.56|11175.56|9
1626810940000|2021-07-20 19:55:40|11295.09|11175.09|11292.89|11172.89|11295.09|11175.09|11292.89|11172.89|10
1626810950000|2021-07-20 19:55:50|11291.82|11171.82|11288.25|11168.25|11292.63|11172.63|11288.25|11168.25|10
1626810960000|2021-07-20 19:56:00|11288.22|11168.22|11289.06|11169.06|11289.87|11169.87|11288.22|11168.22|10
1626810970000|2021-07-20 19:56:10|11289.28|11169.28|11289.48|11169.48|11289.56|11169.56|11289.02|11169.02|9
1626810980000|2021-07-20 19:56:20|11289.52|11169.52|11289.56|11169.56|11290.06|11170.06|11289.34|11169.34|10
1626810990000|2021-07-20 19:56:30|11289.5|11169.5|11283.95|11163.95|11289.5|11169.5|11283.95|11163.95|10
1626811000000|2021-07-20 19:56:40|11283.23|11163.23|11281.66|11161.66|11283.24|11163.24|11281.49|11161.49|10
1626811010000|2021-07-20 19:56:50|11281.84|11161.84|11282.88|11162.88|11283.37|11163.37|11281.84|11161.84|9
1626811020000|2021-07-20 19:57:00|11282.09|11162.09|11275.84|11155.84|11282.09|11162.09|11275.84|11155.84|10
1626811030000|2021-07-20 19:57:10|11276.38|11156.38|11275.51|11155.51|11276.46|11156.46|11275.35|11155.35|10
1626811040000|2021-07-20 19:57:20|11275.26|11155.26|11271.4|11151.4|11275.26|11155.26|11271.4|11151.4|10
1626811050000|2021-07-20 19:57:30|11271.22|11151.22|11270.32|11150.32|11271.62|11151.62|11270.2|11150.2|10
1626811060000|2021-07-20 19:57:40|11270.12|11150.12|11269.08|11149.08|11270.47|11150.47|11268.91|11148.91|10
1626811070000|2021-07-20 19:57:50|11269.07|11149.07|11269.81|11149.81|11269.9|11149.9|11268.71|11148.71|10
1626811080000|2021-07-20 19:58:00|11269.62|11149.62|11271.05|11151.05|11271.05|11151.05|11269.62|11149.62|10
1626811090000|2021-07-20 19:58:10|11271.2|11151.2|11273.44|11153.44|11273.45|11153.45|11271.2|11151.2|9
1626811100000|2021-07-20 19:58:20|11273.46|11153.46|11273.45|11153.45|11273.82|11153.82|11272.69|11152.69|10
1626811110000|2021-07-20 19:58:30|11273.51|11153.51|11275.35|11155.35|11275.44|11155.44|11273.51|11153.51|10
1626811120000|2021-07-20 19:58:40|11274.25|11154.25|11273.42|11153.42|11274.25|11154.25|11273.36|11153.36|10
1626811130000|2021-07-20 19:58:50|11273.14|11153.14|11273.3|11153.3|11273.3|11153.3|11272.8|11152.8|9
1626811140000|2021-07-20 19:59:00|11273.35|11153.35|11274.32|11154.32|11274.32|11154.32|11273.26|11153.26|8
1626811150000|2021-07-20 19:59:10|11274.31|11154.31|11275.48|11155.48|11275.52|11155.52|11274.31|11154.31|10
1626811160000|2021-07-20 19:59:20|11276.21|11156.21|11276.07|11156.07|11276.21|11156.21|11276.01|11156.01|9
1626811170000|2021-07-20 19:59:30|11276.42|11156.42|11277.37|11157.37|11277.37|11157.37|11276.32|11156.32|10
1626811180000|2021-07-20 19:59:40|11277.42|11157.42|11276.77|11156.77|11277.46|11157.46|11276.49|11156.49|7
1626811190000|2021-07-20 19:59:50|11276.64|11156.64|11277.09|11157.09|11277.95|11157.95|11276.51|11156.51|9
1626811200000|2021-07-20 20:00:00|11276.95|11156.95|11277.54|11157.54|11277.63|11157.63|11276.41|11156.41|10
1626811210000|2021-07-20 20:00:10|11277.66|11157.66|11279.98|11159.98|11280.39|11160.39|11277.66|11157.66|10
1626811220000|2021-07-20 20:00:20|11280.76|11160.76|11283.53|11163.53|11283.53|11163.53|11280.53|11160.53|10
1626811230000|2021-07-20 20:00:30|11283.9|11163.9|11283.01|11163.01|11284.03|11164.03|11282.99|11162.99|10
1626811240000|2021-07-20 20:00:40|11283.24|11163.24|11284.61|11164.61|11284.61|11164.61|11283.24|11163.24|10
1626811250000|2021-07-20 20:00:50|11284.88|11164.88|11291.08|11171.08|11291.08|11171.08|11284.88|11164.88|9
1626811260000|2021-07-20 20:01:00|11291.8|11171.8|11293.5|11173.5|11293.53|11173.53|11291.7|11171.7|9
1626811270000|2021-07-20 20:01:10|11294.06|11174.06|11298.94|11178.94|11298.94|11178.94|11294.06|11174.06|10
1626811280000|2021-07-20 20:01:20|11298.92|11178.92|11301.93|11181.93|11301.93|11181.93|11298.92|11178.92|9
1626811290000|2021-07-20 20:01:30|11302.32|11182.32|11303.04|11183.04|11303.05|11183.05|11302.06|11182.06|8
1626811300000|2021-07-20 20:01:40|11303.22|11183.22|11303.26|11183.26|11304.7|11184.7|11303.22|11183.22|10
1626811310000|2021-07-20 20:01:50|11303.41|11183.41|11299.21|11179.21|11303.41|11183.41|11299.21|11179.21|8
1626811320000|2021-07-20 20:02:00|11299.17|11179.17|11299.5|11179.5|11299.6|11179.6|11298.46|11178.46|10
1626811330000|2021-07-20 20:02:10|11299.28|11179.28|11300.18|11180.18|11301.02|11181.02|11299.28|11179.28|9
1626811340000|2021-07-20 20:02:20|11300.14|11180.14|11300.15|11180.15|11300.2|11180.2|11300.02|11180.02|9
1626811350000|2021-07-20 20:02:30|11300.23|11180.23|11297.51|11177.51|11300.23|11180.23|11297.51|11177.51|10
1626811360000|2021-07-20 20:02:40|11297.23|11177.23|11298.54|11178.54|11298.54|11178.54|11296.74|11176.74|10
1626811370000|2021-07-20 20:02:50|11298.97|11178.97|11301.96|11181.96|11301.96|11181.96|11298.97|11178.97|10
1626811380000|2021-07-20 20:03:00|11302.02|11182.02|11301.28|11181.28|11302.07|11182.07|11300.81|11180.81|10
1626811390000|2021-07-20 20:03:10|11301.54|11181.54|11301.41|11181.41|11301.89|11181.89|11301.11|11181.11|10
1626811400000|2021-07-20 20:03:20|11303.1|11183.1|11308.14|11188.14|11308.14|11188.14|11303.1|11183.1|10
1626811410000|2021-07-20 20:03:30|11307.96|11187.96|11309.76|11189.76|11311.32|11191.32|11307.96|11187.96|10
1626811420000|2021-07-20 20:03:40|11309.69|11189.69|11313.25|11193.25|11313.25|11193.25|11309.35|11189.35|10
1626811430000|2021-07-20 20:03:50|11314.05|11194.05|11313.61|11193.61|11314.46|11194.46|11313.38|11193.38|9
1626811440000|2021-07-20 20:04:00|11313.49|11193.49|11311.97|11191.97|11313.49|11193.49|11311.97|11191.97|10
1626811450000|2021-07-20 20:04:10|11312.07|11192.07|11312.54|11192.54|11312.74|11192.74|11311.94|11191.94|7
1626811460000|2021-07-20 20:04:20|11312.52|11192.52|11312.63|11192.63|11312.7|11192.7|11312.39|11192.39|8
1626811470000|2021-07-20 20:04:30|11312.82|11192.82|11312.02|11192.02|11312.82|11192.82|11311.81|11191.81|10
1626811480000|2021-07-20 20:04:40|11312.17|11192.17|11312.52|11192.52|11313.08|11193.08|11312.17|11192.17|10
1626811490000|2021-07-20 20:04:50|11313.16|11193.16|11318.69|11198.69|11318.69|11198.69|11313.16|11193.16|9
1626811500000|2021-07-20 20:05:00|11318.4|11198.4|11320.85|11200.85|11320.85|11200.85|11318.4|11198.4|10
1626811510000|2021-07-20 20:05:10|11320.88|11200.88|11321.97|11201.97|11321.97|11201.97|11320.8|11200.8|10
1626811520000|2021-07-20 20:05:20|11321.88|11201.88|11320.86|11200.86|11321.88|11201.88|11320.56|11200.56|10
1626811530000|2021-07-20 20:05:30|11321.1|11201.1|11322.02|11202.02|11322.02|11202.02|11320.83|11200.83|9
1626811540000|2021-07-20 20:05:40|11322.44|11202.44|11321.79|11201.79|11322.44|11202.44|11321.21|11201.21|8
1626811550000|2021-07-20 20:05:50|11321.36|11201.36|11320.57|11200.57|11321.36|11201.36|11320.19|11200.19|9
1626811560000|2021-07-20 20:06:00|11320.67|11200.67|11319.89|11199.89|11321.04|11201.04|11319.87|11199.87|9
1626811570000|2021-07-20 20:06:10|11320.6|11200.6|11320.92|11200.92|11320.92|11200.92|11320.58|11200.58|9
1626811580000|2021-07-20 20:06:20|11321.03|11201.03|11321.48|11201.48|11322.32|11202.32|11320.3|11200.3|8
1626811590000|2021-07-20 20:06:30|11321.52|11201.52|11321.3|11201.3|11322.07|11202.07|11321.3|11201.3|8
1626811600000|2021-07-20 20:06:40|11321.31|11201.31|11320.74|11200.74|11321.31|11201.31|11320.74|11200.74|9
1626811610000|2021-07-20 20:06:50|11321.36|11201.36|11322.86|11202.86|11322.86|11202.86|11321.34|11201.34|8
1626811620000|2021-07-20 20:07:00|11322.77|11202.77|11323.35|11203.35|11323.35|11203.35|11322.73|11202.73|8
1626811630000|2021-07-20 20:07:10|11323.16|11203.16|11323.46|11203.46|11323.64|11203.64|11322.85|11202.85|10
1626811640000|2021-07-20 20:07:20|11322.62|11202.62|11322.28|11202.28|11322.62|11202.62|11322.09|11202.09|9
1626811650000|2021-07-20 20:07:30|11322.36|11202.36|11322.55|11202.55|11322.55|11202.55|11322.14|11202.14|8
1626811660000|2021-07-20 20:07:40|11322.7|11202.7|11324.15|11204.15|11324.21|11204.21|11322.7|11202.7|10
1626811670000|2021-07-20 20:07:50|11323.35|11203.35|11323.99|11203.99|11323.99|11203.99|11323.35|11203.35|8
1626811680000|2021-07-20 20:08:00|11324.02|11204.02|11325.28|11205.28|11326.58|11206.58|11324.02|11204.02|9
1626811690000|2021-07-20 20:08:10|11325.23|11205.23|11325.91|11205.91|11325.95|11205.95|11324.69|11204.69|10
1626811700000|2021-07-20 20:08:20|11326.23|11206.23|11327.29|11207.29|11327.31|11207.31|11326.2|11206.2|10
1626811710000|2021-07-20 20:08:30|11327.58|11207.58|11329.04|11209.04|11329.35|11209.35|11327.58|11207.58|10
1626811720000|2021-07-20 20:08:40|11329|11209|11330.45|11210.45|11330.45|11210.45|11329|11209|9
1626811730000|2021-07-20 20:08:50|11330.61|11210.61|11331.56|11211.56|11331.56|11211.56|11330.61|11210.61|9
1626811740000|2021-07-20 20:09:00|11331.76|11211.76|11334.19|11214.19|11334.19|11214.19|11331.76|11211.76|9
1626811750000|2021-07-20 20:09:10|11336.53|11216.53|11343.06|11223.06|11343.1|11223.1|11336.53|11216.53|9
1626811760000|2021-07-20 20:09:20|11342.82|11222.82|11343.42|11223.42|11344.28|11224.28|11342.82|11222.82|10
1626811770000|2021-07-20 20:09:30|11343.27|11223.27|11343.14|11223.14|11344.18|11224.18|11342.93|11222.93|9
1626811780000|2021-07-20 20:09:40|11343.19|11223.19|11343.84|11223.84|11343.84|11223.84|11343|11223|9
1626811790000|2021-07-20 20:09:50|11343.85|11223.85|11343.5|11223.5|11343.85|11223.85|11343.36|11223.36|7
1626811800000|2021-07-20 20:10:00|11343.52|11223.52|11343.8|11223.8|11343.8|11223.8|11343.51|11223.51|10
1626811810000|2021-07-20 20:10:10|11343.71|11223.71|11344.63|11224.63|11344.64|11224.64|11343.52|11223.52|9
1626811820000|2021-07-20 20:10:20|11344.65|11224.65|11343.56|11223.56|11344.78|11224.78|11343.56|11223.56|9
1626811830000|2021-07-20 20:10:30|11342.75|11222.75|11340.11|11220.11|11342.75|11222.75|11340.11|11220.11|9
1626811840000|2021-07-20 20:10:40|11339.94|11219.94|11339.11|11219.11|11339.94|11219.94|11338.99|11218.99|7
1626811850000|2021-07-20 20:10:50|11339.05|11219.05|11338.92|11218.92|11339.15|11219.15|11338.92|11218.92|7
1626811860000|2021-07-20 20:11:00|11339.04|11219.04|11340.23|11220.23|11340.23|11220.23|11339.01|11219.01|10
1626811870000|2021-07-20 20:11:10|11340.54|11220.54|11341.41|11221.41|11342.48|11222.48|11340.28|11220.28|10
1626811880000|2021-07-20 20:11:20|11341.49|11221.49|11343.6|11223.6|11343.6|11223.6|11341.49|11221.49|10
1626811890000|2021-07-20 20:11:30|11343.78|11223.78|11343.42|11223.42|11343.78|11223.78|11342.32|11222.32|9
1626811900000|2021-07-20 20:11:40|11343.55|11223.55|11342.89|11222.89|11343.72|11223.72|11342.73|11222.73|8
1626811910000|2021-07-20 20:11:50|11343.59|11223.59|11343.59|11223.59|11343.82|11223.82|11343.59|11223.59|10
1626811920000|2021-07-20 20:12:00|11343.5|11223.5|11345.5|11225.5|11345.51|11225.51|11343.5|11223.5|10
1626811930000|2021-07-20 20:12:10|11345.54|11225.54|11345.03|11225.03|11345.54|11225.54|11344.21|11224.21|10
1626811940000|2021-07-20 20:12:20|11345.02|11225.02|11346.16|11226.16|11346.16|11226.16|11344.89|11224.89|9
1626811950000|2021-07-20 20:12:30|11346.33|11226.33|11345.64|11225.64|11346.47|11226.47|11344.95|11224.95|9
1626811960000|2021-07-20 20:12:40|11345.74|11225.74|11347.03|11227.03|11347.03|11227.03|11345.74|11225.74|9
1626811970000|2021-07-20 20:12:50|11347.16|11227.16|11347.65|11227.65|11348.64|11228.64|11346.92|11226.92|10
1626811980000|2021-07-20 20:13:00|11347.72|11227.72|11348.11|11228.11|11348.11|11228.11|11347.61|11227.61|9
1626811990000|2021-07-20 20:13:10|11348.16|11228.16|11348.59|11228.59|11348.69|11228.69|11348.09|11228.09|9
1626812000000|2021-07-20 20:13:20|11348.41|11228.41|11347.18|11227.18|11348.41|11228.41|11347.15|11227.15|8
1626812010000|2021-07-20 20:13:30|11347.12|11227.12|11348.08|11228.08|11348.08|11228.08|11347.1|11227.1|10
1626812020000|2021-07-20 20:13:40|11347.99|11227.99|11349.38|11229.38|11349.38|11229.38|11347.99|11227.99|10
1626812030000|2021-07-20 20:13:50|11349.47|11229.47|11348.85|11228.85|11349.75|11229.75|11348.85|11228.85|8
1626812040000|2021-07-20 20:14:00|11348.87|11228.87|11350.94|11230.94|11351.57|11231.57|11348.87|11228.87|10
1626812050000|2021-07-20 20:14:10|11350.98|11230.98|11351.47|11231.47|11351.47|11231.47|11350.77|11230.77|8
1626812060000|2021-07-20 20:14:20|11351.46|11231.46|11350.49|11230.49|11351.46|11231.46|11350.49|11230.49|9
1626812070000|2021-07-20 20:14:30|11350.01|11230.01|11346.98|11226.98|11350.01|11230.01|11346.98|11226.98|10
1626812080000|2021-07-20 20:14:40|11346.35|11226.35|11343.95|11223.95|11346.35|11226.35|11343.95|11223.95|9
1626812090000|2021-07-20 20:14:50|11344.94|11224.94|11344.45|11224.45|11344.94|11224.94|11344.45|11224.45|10
1626812100000|2021-07-20 20:15:00|11344.66|11224.66|11344.38|11224.38|11345.2|11225.2|11344.38|11224.38|10
1626812110000|2021-07-20 20:15:10|11344.4|11224.4|11347.49|11227.49|11347.55|11227.55|11344.4|11224.4|10
1626812120000|2021-07-20 20:15:20|11347.62|11227.62|11347.78|11227.78|11347.93|11227.93|11347.54|11227.54|9
1626812130000|2021-07-20 20:15:30|11347.69|11227.69|11352.19|11232.19|11352.19|11232.19|11347.69|11227.69|10
1626812140000|2021-07-20 20:15:40|11352.09|11232.09|11351.5|11231.5|11352.31|11232.31|11350.88|11230.88|9
1626812150000|2021-07-20 20:15:50|11351.54|11231.54|11353.9|11233.9|11353.9|11233.9|11351.46|11231.46|10
1626812160000|2021-07-20 20:16:00|11353.99|11233.99|11351.08|11231.08|11353.99|11233.99|11351.08|11231.08|10
1626812170000|2021-07-20 20:16:10|11351.46|11231.46|11346.68|11226.68|11351.46|11231.46|11346.68|11226.68|8
1626812180000|2021-07-20 20:16:20|11346.33|11226.33|11343.54|11223.54|11346.44|11226.44|11343.54|11223.54|9
1626812190000|2021-07-20 20:16:30|11343.49|11223.49|11342.33|11222.33|11343.49|11223.49|11342.33|11222.33|9
1626812200000|2021-07-20 20:16:40|11342.4|11222.4|11340.99|11220.99|11342.4|11222.4|11340.99|11220.99|9
1626812210000|2021-07-20 20:16:50|11340.7|11220.7|11338.42|11218.42|11340.91|11220.91|11338.42|11218.42|10
1626812220000|2021-07-20 20:17:00|11338.57|11218.57|11337.46|11217.46|11338.57|11218.57|11336.87|11216.87|10
1626812230000|2021-07-20 20:17:10|11337.64|11217.64|11339.09|11219.09|11339.13|11219.13|11337.52|11217.52|9
1626812240000|2021-07-20 20:17:20|11339.1|11219.1|11339.57|11219.57|11339.57|11219.57|11338.87|11218.87|10
1626812250000|2021-07-20 20:17:30|11339.68|11219.68|11336.53|11216.53|11339.81|11219.81|11336.31|11216.31|10
1626812260000|2021-07-20 20:17:40|11336.98|11216.98|11337.6|11217.6|11337.64|11217.64|11336.56|11216.56|9
1626812270000|2021-07-20 20:17:50|11337.49|11217.49|11336.89|11216.89|11337.49|11217.49|11335.95|11215.95|9
1626812280000|2021-07-20 20:18:00|11336.87|11216.87|11335.34|11215.34|11336.87|11216.87|11335.32|11215.32|8
1626812290000|2021-07-20 20:18:10|11335.42|11215.42|11335.74|11215.74|11335.77|11215.77|11335.1|11215.1|9
1626812300000|2021-07-20 20:18:20|11335.8|11215.8|11336.73|11216.73|11336.73|11216.73|11335.8|11215.8|9
1626812310000|2021-07-20 20:18:30|11337.3|11217.3|11341.24|11221.24|11341.24|11221.24|11337.3|11217.3|9
1626812320000|2021-07-20 20:18:40|11340.79|11220.79|11342.67|11222.67|11342.96|11222.96|11340.79|11220.79|9
1626812330000|2021-07-20 20:18:50|11342.71|11222.71|11344.21|11224.21|11344.45|11224.45|11342.71|11222.71|8
1626812340000|2021-07-20 20:19:00|11344.51|11224.51|11344.79|11224.79|11344.79|11224.79|11343.37|11223.37|9
1626812350000|2021-07-20 20:19:10|11344.9|11224.9|11346.78|11226.78|11346.78|11226.78|11344.9|11224.9|6
1626812360000|2021-07-20 20:19:20|11346.97|11226.97|11349.41|11229.41|11349.45|11229.45|11346.97|11226.97|9
1626812370000|2021-07-20 20:19:30|11349.42|11229.42|11348.91|11228.91|11349.42|11229.42|11348.56|11228.56|10
1626812380000|2021-07-20 20:19:40|11348.85|11228.85|11347.62|11227.62|11348.85|11228.85|11347.51|11227.51|10
1626812390000|2021-07-20 20:19:50|11347.73|11227.73|11347.73|11227.73|11348.3|11228.3|11347.73|11227.73|10
1626812400000|2021-07-20 20:20:00|11347.66|11227.66|11348.74|11228.74|11348.74|11228.74|11347.56|11227.56|8
1626812410000|2021-07-20 20:20:10|11348.65|11228.65|11350.59|11230.59|11350.59|11230.59|11347.89|11227.89|8
1626812420000|2021-07-20 20:20:20|11351.1|11231.1|11351.91|11231.91|11351.94|11231.94|11351.1|11231.1|9
1626812430000|2021-07-20 20:20:30|11351.96|11231.96|11353.6|11233.6|11353.6|11233.6|11351.96|11231.96|9
1626812440000|2021-07-20 20:20:40|11353.73|11233.73|11353.18|11233.18|11354.05|11234.05|11353.07|11233.07|9
1626812450000|2021-07-20 20:20:50|11353.15|11233.15|11353.28|11233.28|11353.28|11233.28|11352.93|11232.93|10
1626812460000|2021-07-20 20:21:00|11355.01|11235.01|11358.11|11238.11|11358.11|11238.11|11355.01|11235.01|9
1626812470000|2021-07-20 20:21:10|11358.4|11238.4|11359.76|11239.76|11359.87|11239.87|11358.02|11238.02|10
1626812480000|2021-07-20 20:21:20|11359.71|11239.71|11360.03|11240.03|11360.44|11240.44|11359.59|11239.59|8
1626812490000|2021-07-20 20:21:30|11359.92|11239.92|11358.9|11238.9|11359.96|11239.96|11358.9|11238.9|10
1626812500000|2021-07-20 20:21:40|11359.17|11239.17|11360.29|11240.29|11360.36|11240.36|11359.17|11239.17|8
1626812510000|2021-07-20 20:21:50|11360.63|11240.63|11363.1|11243.1|11363.1|11243.1|11360.63|11240.63|10
1626812520000|2021-07-20 20:22:00|11363.34|11243.34|11363.61|11243.61|11364.64|11244.64|11363.28|11243.28|10
1626812530000|2021-07-20 20:22:10|11363.48|11243.48|11360.12|11240.12|11363.48|11243.48|11360.12|11240.12|10
1626812540000|2021-07-20 20:22:20|11360.03|11240.03|11358.52|11238.52|11360.03|11240.03|11358.49|11238.49|10
1626812550000|2021-07-20 20:22:30|11359.31|11239.31|11359.45|11239.45|11359.46|11239.46|11358.98|11238.98|8
1626812560000|2021-07-20 20:22:40|11358.63|11238.63|11355.36|11235.36|11358.89|11238.89|11355.36|11235.36|10
1626812570000|2021-07-20 20:22:50|11353.51|11233.51|11354.24|11234.24|11354.35|11234.35|11353.48|11233.48|9
1626812580000|2021-07-20 20:23:00|11353.76|11233.76|11354.11|11234.11|11354.15|11234.15|11353.65|11233.65|9
1626812590000|2021-07-20 20:23:10|11354.05|11234.05|11355.27|11235.27|11355.27|11235.27|11353.87|11233.87|9
1626812600000|2021-07-20 20:23:20|11356.43|11236.43|11360.25|11240.25|11360.25|11240.25|11356.07|11236.07|10
1626812610000|2021-07-20 20:23:30|11360.88|11240.88|11361.22|11241.22|11362.06|11242.06|11360.58|11240.58|8
1626812620000|2021-07-20 20:23:40|11361.08|11241.08|11361.25|11241.25|11361.3|11241.3|11361.08|11241.08|10
1626812630000|2021-07-20 20:23:50|11361.42|11241.42|11362.42|11242.42|11362.49|11242.49|11360.34|11240.34|8
1626812640000|2021-07-20 20:24:00|11362.44|11242.44|11364.08|11244.08|11364.08|11244.08|11362.44|11242.44|9
1626812650000|2021-07-20 20:24:10|11364.39|11244.39|11367.26|11247.26|11367.33|11247.33|11364.39|11244.39|10
1626812660000|2021-07-20 20:24:20|11367.3|11247.3|11365.29|11245.29|11367.53|11247.53|11365.25|11245.25|10
1626812670000|2021-07-20 20:24:30|11365.1|11245.1|11365.71|11245.71|11365.72|11245.72|11364.77|11244.77|9
1626812680000|2021-07-20 20:24:40|11366.09|11246.09|11366.4|11246.4|11367.66|11247.66|11366.09|11246.09|10
1626812690000|2021-07-20 20:24:50|11366.44|11246.44|11366.14|11246.14|11366.73|11246.73|11365.62|11245.62|10
1626812700000|2021-07-20 20:25:00|11366.11|11246.11|11366.9|11246.9|11366.91|11246.91|11366.09|11246.09|9
1626812710000|2021-07-20 20:25:10|11367.65|11247.65|11367.55|11247.55|11367.88|11247.88|11367|11247|9
1626812720000|2021-07-20 20:25:20|11367.94|11247.94|11365.21|11245.21|11367.95|11247.95|11365.1|11245.1|10
1626812730000|2021-07-20 20:25:30|11365.35|11245.35|11364.17|11244.17|11365.51|11245.51|11364|11244|10
1626812740000|2021-07-20 20:25:40|11363.78|11243.78|11362.99|11242.99|11363.78|11243.78|11362.99|11242.99|10
1626812750000|2021-07-20 20:25:50|11363.07|11243.07|11364.29|11244.29|11364.29|11244.29|11362.73|11242.73|9
1626812760000|2021-07-20 20:26:00|11363.32|11243.32|11365.62|11245.62|11365.62|11245.62|11363.32|11243.32|10
1626812770000|2021-07-20 20:26:10|11365.65|11245.65|11366.71|11246.71|11367.17|11247.17|11365.65|11245.65|9
1626812780000|2021-07-20 20:26:20|11366.75|11246.75|11368.13|11248.13|11368.13|11248.13|11366.75|11246.75|10
1626812790000|2021-07-20 20:26:30|11370.33|11250.33|11371.68|11251.68|11371.68|11251.68|11369.38|11249.38|10
1626812800000|2021-07-20 20:26:40|11372.08|11252.08|11376.92|11256.92|11376.92|11256.92|11372.08|11252.08|10
1626812810000|2021-07-20 20:26:50|11377.43|11257.43|11377.1|11257.1|11378.76|11258.76|11376.95|11256.95|10
1626812820000|2021-07-20 20:27:00|11376.78|11256.78|11371.83|11251.83|11376.78|11256.78|11371.83|11251.83|10
1626812830000|2021-07-20 20:27:10|11371.8|11251.8|11370.06|11250.06|11372.06|11252.06|11370.06|11250.06|10
1626812840000|2021-07-20 20:27:20|11369.99|11249.99|11367.2|11247.2|11369.99|11249.99|11367.11|11247.11|9
1626812850000|2021-07-20 20:27:30|11367.1|11247.1|11366.06|11246.06|11367.1|11247.1|11365.78|11245.78|8
1626812860000|2021-07-20 20:27:40|11365.96|11245.96|11366.07|11246.07|11366.08|11246.08|11365.62|11245.62|8
1626812870000|2021-07-20 20:27:50|11366.17|11246.17|11368.15|11248.15|11369|11249|11365.87|11245.87|10
1626812880000|2021-07-20 20:28:00|11368.47|11248.47|11368.57|11248.57|11368.65|11248.65|11367.96|11247.96|10
1626812890000|2021-07-20 20:28:10|11368.3|11248.3|11370.87|11250.87|11372.85|11252.85|11368.3|11248.3|10
1626812900000|2021-07-20 20:28:20|11371.27|11251.27|11371.24|11251.24|11371.59|11251.59|11370.8|11250.8|9
1626812910000|2021-07-20 20:28:30|11371.1|11251.1|11370.62|11250.62|11371.87|11251.87|11370.62|11250.62|10
1626812920000|2021-07-20 20:28:40|11371.55|11251.55|11370.91|11250.91|11371.98|11251.98|11370.9|11250.9|7
1626812930000|2021-07-20 20:28:50|11370.52|11250.52|11369.45|11249.45|11370.52|11250.52|11369.15|11249.15|10
1626812940000|2021-07-20 20:29:00|11369.49|11249.49|11367.92|11247.92|11370.34|11250.34|11367.92|11247.92|10
1626812950000|2021-07-20 20:29:10|11367.57|11247.57|11367.39|11247.39|11367.57|11247.57|11366.87|11246.87|9
1626812960000|2021-07-20 20:29:20|11367.57|11247.57|11368.32|11248.32|11368.32|11248.32|11366.5|11246.5|9
1626812970000|2021-07-20 20:29:30|11368.43|11248.43|11367.26|11247.26|11368.43|11248.43|11367.26|11247.26|10
1626812980000|2021-07-20 20:29:40|11367.35|11247.35|11368.53|11248.53|11368.53|11248.53|11367.35|11247.35|10
1626812990000|2021-07-20 20:29:50|11368.45|11248.45|11371.3|11251.3|11372.7|11252.7|11368.45|11248.45|9
1626813000000|2021-07-20 20:30:00|11371.65|11251.65|11373.66|11253.66|11373.66|11253.66|11371.65|11251.65|10
1626813010000|2021-07-20 20:30:10|11373.75|11253.75|11374.97|11254.97|11375.1|11255.1|11373.75|11253.75|10
1626813020000|2021-07-20 20:30:20|11375.07|11255.07|11373.72|11253.72|11375.07|11255.07|11373.6|11253.6|9
1626813030000|2021-07-20 20:30:30|11373.82|11253.82|11375.49|11255.49|11375.63|11255.63|11373.72|11253.72|10
1626813040000|2021-07-20 20:30:40|11375.86|11255.86|11377.33|11257.33|11377.62|11257.62|11375.86|11255.86|9
1626813050000|2021-07-20 20:30:50|11377.21|11257.21|11375.21|11255.21|11377.21|11257.21|11375.21|11255.21|9
1626813060000|2021-07-20 20:31:00|11375.09|11255.09|11377.51|11257.51|11377.51|11257.51|11375.01|11255.01|10
1626813070000|2021-07-20 20:31:10|11376.69|11256.69|11377.1|11257.1|11377.32|11257.32|11376.69|11256.69|10
1626813080000|2021-07-20 20:31:20|11377.18|11257.18|11379.98|11259.98|11379.98|11259.98|11377.18|11257.18|10
1626813090000|2021-07-20 20:31:30|11379.41|11259.41|11382.33|11262.33|11382.95|11262.95|11379.41|11259.41|10
1626813100000|2021-07-20 20:31:40|11382.01|11262.01|11379.77|11259.77|11382.01|11262.01|11379.77|11259.77|10
1626813110000|2021-07-20 20:31:50|11379.76|11259.76|11376.57|11256.57|11379.76|11259.76|11376.57|11256.57|9
1626813120000|2021-07-20 20:32:00|11376.03|11256.03|11372.75|11252.75|11376.03|11256.03|11372.75|11252.75|10
1626813130000|2021-07-20 20:32:10|11372.79|11252.79|11373.15|11253.15|11373.39|11253.39|11372.79|11252.79|8
1626813140000|2021-07-20 20:32:20|11373.12|11253.12|11372.14|11252.14|11373.85|11253.85|11372.1|11252.1|8
1626813150000|2021-07-20 20:32:30|11372.17|11252.17|11371.51|11251.51|11372.36|11252.36|11370.7|11250.7|9
1626813160000|2021-07-20 20:32:40|11370.65|11250.65|11370.17|11250.17|11371.1|11251.1|11370.01|11250.01|10
1626813170000|2021-07-20 20:32:50|11369.21|11249.21|11362.19|11242.19|11369.21|11249.21|11362.19|11242.19|10
1626813180000|2021-07-20 20:33:00|11361.4|11241.4|11360.94|11240.94|11361.4|11241.4|11360.68|11240.68|9
1626813190000|2021-07-20 20:33:10|11360.74|11240.74|11361.1|11241.1|11361.1|11241.1|11359.69|11239.69|10
1626813200000|2021-07-20 20:33:20|11360.01|11240.01|11359.63|11239.63|11360.78|11240.78|11359.63|11239.63|9
1626813210000|2021-07-20 20:33:30|11359.67|11239.67|11359.98|11239.98|11359.98|11239.98|11359.08|11239.08|9
1626813220000|2021-07-20 20:33:40|11359.8|11239.8|11359.74|11239.74|11359.82|11239.82|11358.87|11238.87|10
1626813230000|2021-07-20 20:33:50|11359.82|11239.82|11358.65|11238.65|11359.82|11239.82|11357.98|11237.98|10
1626813240000|2021-07-20 20:34:00|11358.57|11238.57|11361.45|11241.45|11361.45|11241.45|11358.4|11238.4|10
1626813250000|2021-07-20 20:34:10|11361.96|11241.96|11362.06|11242.06|11363.56|11243.56|11361.34|11241.34|10
1626813260000|2021-07-20 20:34:20|11363.13|11243.13|11364.43|11244.43|11364.91|11244.91|11363.13|11243.13|10
1626813270000|2021-07-20 20:34:30|11364.55|11244.55|11363.67|11243.67|11364.55|11244.55|11363.67|11243.67|9
1626813280000|2021-07-20 20:34:40|11363.13|11243.13|11363.44|11243.44|11363.56|11243.56|11362.81|11242.81|9
1626813290000|2021-07-20 20:34:50|11363.64|11243.64|11363.14|11243.14|11364.13|11244.13|11362.16|11242.16|10
1626813300000|2021-07-20 20:35:00|11363.26|11243.26|11362.46|11242.46|11363.62|11243.62|11362.13|11242.13|8
1626813310000|2021-07-20 20:35:10|11363.04|11243.04|11359.47|11239.47|11363.04|11243.04|11359.47|11239.47|10
1626813320000|2021-07-20 20:35:20|11358.98|11238.98|11359.65|11239.65|11359.84|11239.84|11358.65|11238.65|9
1626813330000|2021-07-20 20:35:30|11359.56|11239.56|11359.59|11239.59|11360.11|11240.11|11359.56|11239.56|10
1626813340000|2021-07-20 20:35:40|11359.6|11239.6|11360.41|11240.41|11361.37|11241.37|11359.6|11239.6|10
1626813350000|2021-07-20 20:35:50|11360.24|11240.24|11360.38|11240.38|11360.85|11240.85|11360.24|11240.24|9
1626813360000|2021-07-20 20:36:00|11360.71|11240.71|11361.91|11241.91|11361.91|11241.91|11360.71|11240.71|10
1626813370000|2021-07-20 20:36:10|11361.98|11241.98|11362.03|11242.03|11362.62|11242.62|11361.98|11241.98|9
1626813380000|2021-07-20 20:36:20|11361.91|11241.91|11362.03|11242.03|11362.39|11242.39|11361.91|11241.91|8
1626813390000|2021-07-20 20:36:30|11361.99|11241.99|11360.66|11240.66|11362.02|11242.02|11360.66|11240.66|10
1626813400000|2021-07-20 20:36:40|11360.62|11240.62|11360.59|11240.59|11360.73|11240.73|11360.49|11240.49|9
1626813410000|2021-07-20 20:36:50|11361.28|11241.28|11360.6|11240.6|11361.39|11241.39|11360.6|11240.6|8
1626813420000|2021-07-20 20:37:00|11360.75|11240.75|11361.44|11241.44|11361.44|11241.44|11360.53|11240.53|10
1626813430000|2021-07-20 20:37:10|11361.52|11241.52|11362.68|11242.68|11362.68|11242.68|11361.52|11241.52|8
1626813440000|2021-07-20 20:37:20|11362.43|11242.43|11361.81|11241.81|11362.43|11242.43|11361.32|11241.32|10
1626813450000|2021-07-20 20:37:30|11361.69|11241.69|11361.08|11241.08|11361.69|11241.69|11360.81|11240.81|9
1626813460000|2021-07-20 20:37:40|11360.99|11240.99|11360.69|11240.69|11361.77|11241.77|11360.69|11240.69|10
1626813470000|2021-07-20 20:37:50|11360.39|11240.39|11358.33|11238.33|11360.39|11240.39|11358.33|11238.33|9
1626813480000|2021-07-20 20:38:00|11358.26|11238.26|11358.71|11238.71|11358.71|11238.71|11357.85|11237.85|8
1626813490000|2021-07-20 20:38:10|11358.79|11238.79|11359.35|11239.35|11359.7|11239.7|11358.79|11238.79|10
1626813500000|2021-07-20 20:38:20|11359.37|11239.37|11358.75|11238.75|11359.42|11239.42|11357.75|11237.75|10
1626813510000|2021-07-20 20:38:30|11358.71|11238.71|11356.77|11236.77|11358.96|11238.96|11356.77|11236.77|9
1626813520000|2021-07-20 20:38:40|11356.58|11236.58|11355.46|11235.46|11356.58|11236.58|11355.46|11235.46|9
1626813530000|2021-07-20 20:38:50|11356.46|11236.46|11355.7|11235.7|11356.6|11236.6|11355.7|11235.7|10
1626813540000|2021-07-20 20:39:00|11355.68|11235.68|11357.15|11237.15|11357.15|11237.15|11355.59|11235.59|10
1626813550000|2021-07-20 20:39:10|11357.14|11237.14|11357.29|11237.29|11357.33|11237.33|11357.09|11237.09|9
1626813560000|2021-07-20 20:39:20|11357.39|11237.39|11357.02|11237.02|11357.42|11237.42|11357.02|11237.02|9
1626813570000|2021-07-20 20:39:30|11357.04|11237.04|11355.33|11235.33|11357.15|11237.15|11355.22|11235.22|10
1626813580000|2021-07-20 20:39:40|11355.04|11235.04|11354.07|11234.07|11355.34|11235.34|11354.07|11234.07|9
1626813590000|2021-07-20 20:39:50|11354.02|11234.02|11355.93|11235.93|11355.93|11235.93|11354.02|11234.02|10
1626813600000|2021-07-20 20:40:00|11356.18|11236.18|11355.8|11235.8|11356.18|11236.18|11355.65|11235.65|10
1626813610000|2021-07-20 20:40:10|11355.95|11235.95|11355.64|11235.64|11356.42|11236.42|11355.25|11235.25|10
1626813620000|2021-07-20 20:40:20|11355.44|11235.44|11354.75|11234.75|11356.03|11236.03|11354.75|11234.75|9
1626813630000|2021-07-20 20:40:30|11354.57|11234.57|11354.32|11234.32|11356.08|11236.08|11354.32|11234.32|10
1626813640000|2021-07-20 20:40:40|11354.15|11234.15|11353.15|11233.15|11354.27|11234.27|11353.15|11233.15|10
1626813650000|2021-07-20 20:40:50|11353.08|11233.08|11352.1|11232.1|11354.29|11234.29|11352.1|11232.1|9
1626813660000|2021-07-20 20:41:00|11350.56|11230.56|11348.46|11228.46|11350.56|11230.56|11348.39|11228.39|10
1626813670000|2021-07-20 20:41:10|11348.56|11228.56|11347.08|11227.08|11348.71|11228.71|11347.08|11227.08|9
1626813680000|2021-07-20 20:41:20|11347.48|11227.48|11343.86|11223.86|11347.48|11227.48|11343.74|11223.74|10
1626813690000|2021-07-20 20:41:30|11344.1|11224.1|11342.8|11222.8|11344.1|11224.1|11342.15|11222.15|9
1626813700000|2021-07-20 20:41:40|11342.9|11222.9|11342.75|11222.75|11342.93|11222.93|11342.21|11222.21|10
1626813710000|2021-07-20 20:41:50|11342.93|11222.93|11343.57|11223.57|11343.7|11223.7|11342.82|11222.82|10
1626813720000|2021-07-20 20:42:00|11343.95|11223.95|11345.29|11225.29|11345.29|11225.29|11343.95|11223.95|10
1626813730000|2021-07-20 20:42:10|11345.43|11225.43|11346.92|11226.92|11346.92|11226.92|11345.43|11225.43|9
1626813740000|2021-07-20 20:42:20|11346.99|11226.99|11348.35|11228.35|11348.35|11228.35|11346.25|11226.25|10
1626813750000|2021-07-20 20:42:30|11348.01|11228.01|11347.25|11227.25|11348.01|11228.01|11347.25|11227.25|9
1626813760000|2021-07-20 20:42:40|11347.15|11227.15|11348.83|11228.83|11348.83|11228.83|11347.15|11227.15|10
1626813770000|2021-07-20 20:42:50|11349.21|11229.21|11349.81|11229.81|11349.81|11229.81|11348.74|11228.74|10
1626813780000|2021-07-20 20:43:00|11349.84|11229.84|11350.58|11230.58|11350.61|11230.61|11349.84|11229.84|9
1626813790000|2021-07-20 20:43:10|11350.54|11230.54|11351.12|11231.12|11351.19|11231.19|11350.5|11230.5|10
1626813800000|2021-07-20 20:43:20|11351.22|11231.22|11350.9|11230.9|11351.34|11231.34|11350.51|11230.51|8
1626813810000|2021-07-20 20:43:30|11350.81|11230.81|11350.86|11230.86|11350.88|11230.88|11350.67|11230.67|9
1626813820000|2021-07-20 20:43:40|11351.17|11231.17|11352.67|11232.67|11352.92|11232.92|11351.17|11231.17|8
1626813830000|2021-07-20 20:43:50|11352.62|11232.62|11351.94|11231.94|11352.81|11232.81|11351.94|11231.94|10
1626813840000|2021-07-20 20:44:00|11351.95|11231.95|11351.82|11231.82|11352.52|11232.52|11351.82|11231.82|10
1626813850000|2021-07-20 20:44:10|11351.77|11231.77|11350.8|11230.8|11352.46|11232.46|11350.8|11230.8|10
1626813860000|2021-07-20 20:44:20|11350.91|11230.91|11349.51|11229.51|11350.91|11230.91|11349.07|11229.07|9
1626813870000|2021-07-20 20:44:30|11349.11|11229.11|11347.05|11227.05|11349.14|11229.14|11346.88|11226.88|10
1626813880000|2021-07-20 20:44:40|11346.68|11226.68|11343.62|11223.62|11346.68|11226.68|11343.44|11223.44|10
1626813890000|2021-07-20 20:44:50|11343.61|11223.61|11343.8|11223.8|11343.8|11223.8|11342.98|11222.98|9
1626813900000|2021-07-20 20:45:00|11343.96|11223.96|11345.06|11225.06|11346.39|11226.39|11343.96|11223.96|10
1626813910000|2021-07-20 20:45:10|11345.22|11225.22|11345.1|11225.1|11345.22|11225.22|11344.13|11224.13|9
1626813920000|2021-07-20 20:45:20|11345.09|11225.09|11344.57|11224.57|11345.09|11225.09|11344.27|11224.27|7
1626813930000|2021-07-20 20:45:30|11344.82|11224.82|11344.43|11224.43|11345.23|11225.23|11344.43|11224.43|8
1626813940000|2021-07-20 20:45:40|11344.02|11224.02|11343.98|11223.98|11344.5|11224.5|11343.7|11223.7|10
1626813950000|2021-07-20 20:45:50|11343.87|11223.87|11341.05|11221.05|11343.87|11223.87|11341.05|11221.05|10
1626813960000|2021-07-20 20:46:00|11341.25|11221.25|11340.24|11220.24|11341.25|11221.25|11340.24|11220.24|10
1626813970000|2021-07-20 20:46:10|11340.03|11220.03|11337.44|11217.44|11340.03|11220.03|11337.44|11217.44|10
1626813980000|2021-07-20 20:46:20|11336.78|11216.78|11336.52|11216.52|11337.42|11217.42|11336.52|11216.52|10
1626813990000|2021-07-20 20:46:30|11336.56|11216.56|11334.95|11214.95|11336.56|11216.56|11334.95|11214.95|10
1626814000000|2021-07-20 20:46:40|11334.2|11214.2|11333.36|11213.36|11334.2|11214.2|11332.67|11212.67|10
1626814010000|2021-07-20 20:46:50|11333.66|11213.66|11336.24|11216.24|11336.24|11216.24|11333.66|11213.66|9
1626814020000|2021-07-20 20:47:00|11336.02|11216.02|11337.93|11217.93|11337.93|11217.93|11336.02|11216.02|8
1626814030000|2021-07-20 20:47:10|11337.94|11217.94|11338.19|11218.19|11338.19|11218.19|11336.98|11216.98|9
1626814040000|2021-07-20 20:47:20|11338.31|11218.31|11339.31|11219.31|11339.31|11219.31|11338.2|11218.2|9
1626814050000|2021-07-20 20:47:30|11339.91|11219.91|11340|11220|11340.35|11220.35|11339.63|11219.63|8
1626814060000|2021-07-20 20:47:40|11339.77|11219.77|11339.97|11219.97|11341.25|11221.25|11339.77|11219.77|10
1626814070000|2021-07-20 20:47:50|11340.74|11220.74|11341.36|11221.36|11341.44|11221.44|11340.58|11220.58|9
1626814080000|2021-07-20 20:48:00|11341.33|11221.33|11341.09|11221.09|11341.33|11221.33|11340.18|11220.18|6
1626814090000|2021-07-20 20:48:10|11341.03|11221.03|11338.26|11218.26|11341.03|11221.03|11338.26|11218.26|10
1626814100000|2021-07-20 20:48:20|11338.15|11218.15|11337.13|11217.13|11338.15|11218.15|11337.13|11217.13|9
1626814110000|2021-07-20 20:48:30|11337.19|11217.19|11336.22|11216.22|11337.19|11217.19|11335.72|11215.72|9
1626814120000|2021-07-20 20:48:40|11336.27|11216.27|11335.98|11215.98|11336.37|11216.37|11335.98|11215.98|9
1626814130000|2021-07-20 20:48:50|11335.92|11215.92|11335.96|11215.96|11335.96|11215.96|11335.71|11215.71|7
1626814140000|2021-07-20 20:49:00|11336.23|11216.23|11335.84|11215.84|11336.23|11216.23|11335.76|11215.76|9
1626814150000|2021-07-20 20:49:10|11335.76|11215.76|11337.8|11217.8|11337.8|11217.8|11335.76|11215.76|10
1626814160000|2021-07-20 20:49:20|11338.02|11218.02|11338.73|11218.73|11338.73|11218.73|11337.9|11217.9|9
1626814170000|2021-07-20 20:49:30|11338.89|11218.89|11338.31|11218.31|11338.89|11218.89|11337.65|11217.65|9
1626814180000|2021-07-20 20:49:40|11338.32|11218.32|11338.24|11218.24|11338.43|11218.43|11338.15|11218.15|7
1626814190000|2021-07-20 20:49:50|11338.25|11218.25|11337.06|11217.06|11338.25|11218.25|11336.95|11216.95|9
1626814200000|2021-07-20 20:50:00|11336.97|11216.97|11337.24|11217.24|11337.26|11217.26|11336.95|11216.95|8
1626814210000|2021-07-20 20:50:10|11337.42|11217.42|11338.19|11218.19|11338.19|11218.19|11337.42|11217.42|9
1626814220000|2021-07-20 20:50:20|11338.18|11218.18|11337.19|11217.19|11338.18|11218.18|11337.19|11217.19|9
1626814230000|2021-07-20 20:50:30|11336.71|11216.71|11334.47|11214.47|11336.71|11216.71|11334.47|11214.47|10
1626814240000|2021-07-20 20:50:40|11334.48|11214.48|11332.53|11212.53|11334.48|11214.48|11332.35|11212.35|10
1626814250000|2021-07-20 20:50:50|11332.16|11212.16|11330.68|11210.68|11332.16|11212.16|11330.55|11210.55|8
1626814260000|2021-07-20 20:51:00|11330.67|11210.67|11329.28|11209.28|11331.08|11211.08|11329.28|11209.28|8
1626814270000|2021-07-20 20:51:10|11328.65|11208.65|11328.59|11208.59|11328.76|11208.76|11328.39|11208.39|9
1626814280000|2021-07-20 20:51:20|11328.55|11208.55|11328.61|11208.61|11329.46|11209.46|11328.52|11208.52|8
1626814290000|2021-07-20 20:51:30|11328.87|11208.87|11327.02|11207.02|11328.87|11208.87|11326.77|11206.77|10
1626814300000|2021-07-20 20:51:40|11326.99|11206.99|11326.08|11206.08|11326.99|11206.99|11326.08|11206.08|10
1626814310000|2021-07-20 20:51:50|11326.26|11206.26|11323.64|11203.64|11326.26|11206.26|11323.62|11203.62|10
1626814320000|2021-07-20 20:52:00|11323.44|11203.44|11322.93|11202.93|11323.51|11203.51|11322.8|11202.8|8
1626814330000|2021-07-20 20:52:10|11322.92|11202.92|11323.44|11203.44|11324.15|11204.15|11322.87|11202.87|10
1626814340000|2021-07-20 20:52:20|11323.51|11203.51|11324.4|11204.4|11324.41|11204.41|11323.29|11203.29|10
1626814350000|2021-07-20 20:52:30|11324.61|11204.61|11324.32|11204.32|11324.61|11204.61|11324.32|11204.32|8
1626814360000|2021-07-20 20:52:40|11324.08|11204.08|11322.72|11202.72|11324.08|11204.08|11322.72|11202.72|10
1626814370000|2021-07-20 20:52:50|11322.65|11202.65|11321.91|11201.91|11322.82|11202.82|11321.69|11201.69|10
1626814380000|2021-07-20 20:53:00|11322.17|11202.17|11321.29|11201.29|11322.17|11202.17|11321.29|11201.29|9
1626814390000|2021-07-20 20:53:10|11321.44|11201.44|11320.49|11200.49|11321.51|11201.51|11320.4|11200.4|9
1626814400000|2021-07-20 20:53:20|11320.77|11200.77|11320.2|11200.2|11321.8|11201.8|11320.2|11200.2|9
1626814410000|2021-07-20 20:53:30|11320.18|11200.18|11322.99|11202.99|11322.99|11202.99|11320.18|11200.18|10
1626814420000|2021-07-20 20:53:40|11323.29|11203.29|11324.13|11204.13|11324.13|11204.13|11323.29|11203.29|10
1626814430000|2021-07-20 20:53:50|11325.39|11205.39|11325.56|11205.56|11325.89|11205.89|11325.29|11205.29|10
1626814440000|2021-07-20 20:54:00|11325.7|11205.7|11325.48|11205.48|11325.88|11205.88|11325.12|11205.12|9
1626814450000|2021-07-20 20:54:10|11325.27|11205.27|11326.41|11206.41|11326.55|11206.55|11325.25|11205.25|9
1626814460000|2021-07-20 20:54:20|11326.39|11206.39|11326.98|11206.98|11327.51|11207.51|11326.39|11206.39|10
1626814470000|2021-07-20 20:54:30|11327.07|11207.07|11327.2|11207.2|11327.2|11207.2|11326.01|11206.01|10
1626814480000|2021-07-20 20:54:40|11327.15|11207.15|11324.45|11204.45|11327.29|11207.29|11324.45|11204.45|10
1626814490000|2021-07-20 20:54:50|11323.68|11203.68|11322.21|11202.21|11323.68|11203.68|11321.46|11201.46|8
1626814500000|2021-07-20 20:55:00|11322.57|11202.57|11322.98|11202.98|11323.21|11203.21|11322.57|11202.57|8
1626814510000|2021-07-20 20:55:10|11322.74|11202.74|11322.95|11202.95|11323.1|11203.1|11321.84|11201.84|10
1626814520000|2021-07-20 20:55:20|11322.94|11202.94|11321.55|11201.55|11323.02|11203.02|11321.55|11201.55|9
1626814530000|2021-07-20 20:55:30|11321.36|11201.36|11320|11200|11321.36|11201.36|11320|11200|10
1626814540000|2021-07-20 20:55:40|11319.2|11199.2|11319.99|11199.99|11320.02|11200.02|11318.91|11198.91|10
1626814550000|2021-07-20 20:55:50|11319.93|11199.93|11319.96|11199.96|11320.06|11200.06|11319.91|11199.91|8
1626814560000|2021-07-20 20:56:00|11319.95|11199.95|11321.44|11201.44|11321.44|11201.44|11319.95|11199.95|10
1626814570000|2021-07-20 20:56:10|11321.43|11201.43|11323.23|11203.23|11323.51|11203.51|11321.43|11201.43|10
1626814580000|2021-07-20 20:56:20|11322.71|11202.71|11322.95|11202.95|11323.52|11203.52|11322.71|11202.71|10
1626814590000|2021-07-20 20:56:30|11323.24|11203.24|11324.07|11204.07|11324.24|11204.24|11323.08|11203.08|10
1626814600000|2021-07-20 20:56:40|11324.3|11204.3|11324.25|11204.25|11324.3|11204.3|11323.43|11203.43|8
1626814610000|2021-07-20 20:56:50|11324.07|11204.07|11322.98|11202.98|11324.07|11204.07|11322.98|11202.98|7
1626814620000|2021-07-20 20:57:00|11323.09|11203.09|11323.29|11203.29|11323.3|11203.3|11322.94|11202.94|9
1626814630000|2021-07-20 20:57:10|11323.26|11203.26|11323.13|11203.13|11323.31|11203.31|11323.13|11203.13|8
1626814640000|2021-07-20 20:57:20|11322.43|11202.43|11323.51|11203.51|11323.53|11203.53|11322.26|11202.26|9
1626814650000|2021-07-20 20:57:30|11323.23|11203.23|11324.24|11204.24|11324.24|11204.24|11323.23|11203.23|9
1626814660000|2021-07-20 20:57:40|11324.2|11204.2|11323.58|11203.58|11324.2|11204.2|11323.57|11203.57|10
1626814670000|2021-07-20 20:57:50|11323.66|11203.66|11320.34|11200.34|11323.66|11203.66|11320.34|11200.34|9
1626814680000|2021-07-20 20:58:00|11320.52|11200.52|11321.16|11201.16|11321.17|11201.17|11319.75|11199.75|9
1626814690000|2021-07-20 20:58:10|11321.07|11201.07|11321.26|11201.26|11321.45|11201.45|11321.07|11201.07|7
1626814700000|2021-07-20 20:58:20|11321.33|11201.33|11321.52|11201.52|11321.81|11201.81|11321.16|11201.16|9
1626814710000|2021-07-20 20:58:30|11321.28|11201.28|11320.08|11200.08|11321.28|11201.28|11320.08|11200.08|9
1626814720000|2021-07-20 20:58:40|11319.92|11199.92|11317.7|11197.7|11319.96|11199.96|11317.7|11197.7|9
1626814730000|2021-07-20 20:58:50|11317.29|11197.29|11317.33|11197.33|11317.33|11197.33|11316.21|11196.21|10
1626814740000|2021-07-20 20:59:00|11317.34|11197.34|11316.4|11196.4|11317.61|11197.61|11316.4|11196.4|9
1626814750000|2021-07-20 20:59:10|11316.26|11196.26|11315.51|11195.51|11316.34|11196.34|11315.5|11195.5|9
1626814760000|2021-07-20 20:59:20|11315.55|11195.55|11316.38|11196.38|11316.68|11196.68|11315.55|11195.55|8
1626814770000|2021-07-20 20:59:30|11316.42|11196.42|11314.9|11194.9|11316.45|11196.45|11314.58|11194.58|10
1626814780000|2021-07-20 20:59:40|11314.86|11194.86|11314.67|11194.67|11314.86|11194.86|11314.3|11194.3|7
1626814790000|2021-07-20 20:59:50|11314.74|11194.74|11314.54|11194.54|11314.97|11194.97|11314.52|11194.52|10
1626814800000|2021-07-20 21:00:00|11314.61|11194.61|11313.91|11193.91|11314.69|11194.69|11313.84|11193.84|9
1626814810000|2021-07-20 21:00:10|11314.09|11194.09|11315.94|11195.94|11316.17|11196.17|11314.09|11194.09|9
1626814820000|2021-07-20 21:00:20|11316|11196|11317.87|11197.87|11317.87|11197.87|11316|11196|10
1626814830000|2021-07-20 21:00:30|11317.84|11197.84|11318.57|11198.57|11318.87|11198.87|11317.84|11197.84|8
1626814840000|2021-07-20 21:00:40|11318.37|11198.37|11317.19|11197.19|11319.07|11199.07|11317.19|11197.19|9
1626814850000|2021-07-20 21:00:50|11317.67|11197.67|11317.28|11197.28|11318.28|11198.28|11317.21|11197.21|9
1626814860000|2021-07-20 21:01:00|11317.11|11197.11|11316.41|11196.41|11317.34|11197.34|11316.26|11196.26|9
1626814870000|2021-07-20 21:01:10|11316.29|11196.29|11313.92|11193.92|11316.61|11196.61|11313.92|11193.92|10
1626814880000|2021-07-20 21:01:20|11313.51|11193.51|11311.29|11191.29|11313.51|11193.51|11311.29|11191.29|10
1626814890000|2021-07-20 21:01:30|11310.83|11190.83|11309.37|11189.37|11310.83|11190.83|11309.29|11189.29|9
1626814900000|2021-07-20 21:01:40|11308.21|11188.21|11308.66|11188.66|11309.22|11189.22|11308.21|11188.21|9
1626814910000|2021-07-20 21:01:50|11308.81|11188.81|11305.18|11185.18|11308.81|11188.81|11305.14|11185.14|10
1626814920000|2021-07-20 21:02:00|11305.46|11185.46|11306.81|11186.81|11307.25|11187.25|11305.46|11185.46|10
1626814930000|2021-07-20 21:02:10|11306.83|11186.83|11308.91|11188.91|11308.91|11188.91|11306.83|11186.83|10
1626814940000|2021-07-20 21:02:20|11308.73|11188.73|11309.01|11189.01|11309.87|11189.87|11308.3|11188.3|10
1626814950000|2021-07-20 21:02:30|11309.13|11189.13|11310.26|11190.26|11310.26|11190.26|11309.13|11189.13|10
1626814960000|2021-07-20 21:02:40|11310.25|11190.25|11310.02|11190.02|11310.3|11190.3|11310.02|11190.02|10
1626814970000|2021-07-20 21:02:50|11310.3|11190.3|11310.26|11190.26|11310.3|11190.3|11310.12|11190.12|7
1626814980000|2021-07-20 21:03:00|11310.2|11190.2|11309.31|11189.31|11310.26|11190.26|11309.3|11189.3|8
1626814990000|2021-07-20 21:03:10|11309.05|11189.05|11309.09|11189.09|11309.9|11189.9|11308.9|11188.9|8
1626815000000|2021-07-20 21:03:20|11309.9|11189.9|11310.07|11190.07|11310.07|11190.07|11309.11|11189.11|7
1626815010000|2021-07-20 21:03:30|11310.26|11190.26|11309.86|11189.86|11310.26|11190.26|11309.07|11189.07|8
1626815020000|2021-07-20 21:03:40|11310.28|11190.28|11311.8|11191.8|11311.8|11191.8|11310.28|11190.28|9
1626815030000|2021-07-20 21:03:50|11311.9|11191.9|11312.29|11192.29|11312.29|11192.29|11311.17|11191.17|6
1626815040000|2021-07-20 21:04:00|11312.24|11192.24|11313.1|11193.1|11313.1|11193.1|11312.2|11192.2|8
1626815050000|2021-07-20 21:04:10|11313.23|11193.23|11313.54|11193.54|11313.54|11193.54|11313.08|11193.08|7
1626815060000|2021-07-20 21:04:20|11313.53|11193.53|11313.11|11193.11|11314.02|11194.02|11313.08|11193.08|10
1626815070000|2021-07-20 21:04:30|11313.26|11193.26|11313.72|11193.72|11313.94|11193.94|11313.26|11193.26|9
1626815080000|2021-07-20 21:04:40|11313.43|11193.43|11313.5|11193.5|11313.66|11193.66|11313.43|11193.43|7
1626815090000|2021-07-20 21:04:50|11313.51|11193.51|11315.77|11195.77|11315.87|11195.87|11313.51|11193.51|9
1626815100000|2021-07-20 21:05:00|11315.99|11195.99|11317.37|11197.37|11318.14|11198.14|11315.99|11195.99|10
1626815110000|2021-07-20 21:05:10|11317.54|11197.54|11317.84|11197.84|11317.84|11197.84|11317.24|11197.24|10
1626815120000|2021-07-20 21:05:20|11317.82|11197.82|11317.68|11197.68|11317.93|11197.93|11317.51|11197.51|8
1626815130000|2021-07-20 21:05:30|11317.72|11197.72|11319.69|11199.69|11319.69|11199.69|11317.72|11197.72|8
1626815140000|2021-07-20 21:05:40|11319.68|11199.68|11317.39|11197.39|11319.72|11199.72|11317.39|11197.39|10
1626815150000|2021-07-20 21:05:50|11317.15|11197.15|11317.28|11197.28|11317.55|11197.55|11317.06|11197.06|10
1626815160000|2021-07-20 21:06:00|11317.23|11197.23|11316.52|11196.52|11317.23|11197.23|11316.35|11196.35|9
1626815170000|2021-07-20 21:06:10|11316.54|11196.54|11318.02|11198.02|11318.02|11198.02|11316.4|11196.4|9
1626815180000|2021-07-20 21:06:20|11318.14|11198.14|11318.06|11198.06|11318.77|11198.77|11317.67|11197.67|9
1626815190000|2021-07-20 21:06:30|11318.05|11198.05|11319.31|11199.31|11319.31|11199.31|11318.05|11198.05|9
1626815200000|2021-07-20 21:06:40|11319.32|11199.32|11319.1|11199.1|11319.32|11199.32|11318.76|11198.76|9
1626815210000|2021-07-20 21:06:50|11319.09|11199.09|11318.85|11198.85|11319.61|11199.61|11318.31|11198.31|8
1626815220000|2021-07-20 21:07:00|11319.28|11199.28|11320.26|11200.26|11320.26|11200.26|11319.28|11199.28|10
1626815230000|2021-07-20 21:07:10|11320.46|11200.46|11320.59|11200.59|11320.71|11200.71|11320.46|11200.46|8
1626815240000|2021-07-20 21:07:20|11321.14|11201.14|11323.4|11203.4|11323.4|11203.4|11321.14|11201.14|10
1626815250000|2021-07-20 21:07:30|11323.59|11203.59|11325.56|11205.56|11325.56|11205.56|11323.45|11203.45|8
1626815260000|2021-07-20 21:07:40|11325.78|11205.78|11326.11|11206.11|11326.16|11206.16|11325.78|11205.78|9
1626815270000|2021-07-20 21:07:50|11326.25|11206.25|11327.38|11207.38|11327.38|11207.38|11326.25|11206.25|10
1626815280000|2021-07-20 21:08:00|11327.33|11207.33|11326.9|11206.9|11327.39|11207.39|11326.9|11206.9|7
1626815290000|2021-07-20 21:08:10|11326.92|11206.92|11325.17|11205.17|11327.03|11207.03|11325.17|11205.17|10
1626815300000|2021-07-20 21:08:20|11324.73|11204.73|11324.17|11204.17|11324.74|11204.74|11323.38|11203.38|9
1626815310000|2021-07-20 21:08:30|11324.23|11204.23|11323.39|11203.39|11324.45|11204.45|11323.32|11203.32|9
1626815320000|2021-07-20 21:08:40|11323.33|11203.33|11323.28|11203.28|11323.33|11203.33|11323.09|11203.09|10
1626815330000|2021-07-20 21:08:50|11324|11204|11324.07|11204.07|11324.39|11204.39|11323.88|11203.88|7
1626815340000|2021-07-20 21:09:00|11323.94|11203.94|11322.35|11202.35|11323.96|11203.96|11322.35|11202.35|10
1626815350000|2021-07-20 21:09:10|11322.17|11202.17|11320.65|11200.65|11322.17|11202.17|11320.65|11200.65|9
1626815360000|2021-07-20 21:09:20|11318.82|11198.82|11313.79|11193.79|11318.82|11198.82|11313.79|11193.79|10
1626815370000|2021-07-20 21:09:30|11313.78|11193.78|11312.2|11192.2|11313.78|11193.78|11312.2|11192.2|9
1626815380000|2021-07-20 21:09:40|11312.29|11192.29|11312.88|11192.88|11313|11193|11312.26|11192.26|10
1626815390000|2021-07-20 21:09:50|11312.91|11192.91|11312.49|11192.49|11313.06|11193.06|11312.49|11192.49|10
1626815400000|2021-07-20 21:10:00|11312.29|11192.29|11311.16|11191.16|11312.29|11192.29|11311.16|11191.16|9
1626815410000|2021-07-20 21:10:10|11311.11|11191.11|11310.17|11190.17|11311.16|11191.16|11310.17|11190.17|9
1626815420000|2021-07-20 21:10:20|11310.99|11190.99|11308.47|11188.47|11310.99|11190.99|11308.47|11188.47|9
1626815430000|2021-07-20 21:10:30|11307.55|11187.55|11303.14|11183.14|11307.55|11187.55|11302.61|11182.61|10
1626815440000|2021-07-20 21:10:40|11302.68|11182.68|11299.05|11179.05|11302.68|11182.68|11299.05|11179.05|9
1626815450000|2021-07-20 21:10:50|11299.1|11179.1|11296.27|11176.27|11299.1|11179.1|11296.27|11176.27|8
1626815460000|2021-07-20 21:11:00|11295.84|11175.84|11293.6|11173.6|11295.84|11175.84|11293.55|11173.55|10
1626815470000|2021-07-20 21:11:10|11293.58|11173.58|11293.84|11173.84|11294.75|11174.75|11293.58|11173.58|10
1626815480000|2021-07-20 21:11:20|11293.79|11173.79|11292.71|11172.71|11293.84|11173.84|11291.92|11171.92|10
1626815490000|2021-07-20 21:11:30|11292.39|11172.39|11290.2|11170.2|11292.39|11172.39|11289.99|11169.99|10
1626815500000|2021-07-20 21:11:40|11290.41|11170.41|11277.29|11157.29|11290.41|11170.41|11277.29|11157.29|10
1626815510000|2021-07-20 21:11:50|11276.9|11156.9|11271.42|11151.42|11276.9|11156.9|11271.42|11151.42|10
1626815520000|2021-07-20 21:12:00|11270.75|11150.75|11263.77|11143.77|11270.75|11150.75|11263.77|11143.77|10
1626815530000|2021-07-20 21:12:10|11260.55|11140.55|11247.67|11127.67|11260.55|11140.55|11247.67|11127.67|10
1626815540000|2021-07-20 21:12:20|11247.15|11127.15|11243.52|11123.52|11247.15|11127.15|11243.52|11123.52|10
1626815550000|2021-07-20 21:12:30|11243.73|11123.73|11249.84|11129.84|11249.85|11129.85|11243.73|11123.73|10
1626815560000|2021-07-20 21:12:40|11250.72|11130.72|11255.07|11135.07|11255.07|11135.07|11250.72|11130.72|10
1626815570000|2021-07-20 21:12:50|11255.46|11135.46|11254.92|11134.92|11255.46|11135.46|11254.55|11134.55|10
1626815580000|2021-07-20 21:13:00|11254.82|11134.82|11254.58|11134.58|11254.87|11134.87|11254.12|11134.12|10
1626815590000|2021-07-20 21:13:10|11254.71|11134.71|11255.32|11135.32|11255.52|11135.52|11253.85|11133.85|10
1626815600000|2021-07-20 21:13:20|11255.92|11135.92|11260.06|11140.06|11260.06|11140.06|11255.92|11135.92|10
1626815610000|2021-07-20 21:13:30|11260.14|11140.14|11263.58|11143.58|11263.58|11143.58|11260.14|11140.14|10
1626815620000|2021-07-20 21:13:40|11263.63|11143.63|11262.74|11142.74|11264.53|11144.53|11262.72|11142.72|9
1626815630000|2021-07-20 21:13:50|11263.16|11143.16|11260.01|11140.01|11263.16|11143.16|11260.01|11140.01|10
1626815640000|2021-07-20 21:14:00|11260.05|11140.05|11260.91|11140.91|11260.91|11140.91|11259.2|11139.2|10
1626815650000|2021-07-20 21:14:10|11260.96|11140.96|11259.24|11139.24|11260.96|11140.96|11259.24|11139.24|9
1626815660000|2021-07-20 21:14:20|11259.94|11139.94|11260.24|11140.24|11260.24|11140.24|11259.3|11139.3|9
1626815670000|2021-07-20 21:14:30|11259.43|11139.43|11258.6|11138.6|11259.43|11139.43|11258.42|11138.42|9
1626815680000|2021-07-20 21:14:40|11258.62|11138.62|11259.51|11139.51|11259.67|11139.67|11258.62|11138.62|9
1626815690000|2021-07-20 21:14:50|11259.62|11139.62|11259.79|11139.79|11259.96|11139.96|11259.6|11139.6|10
1626815700000|2021-07-20 21:15:00|11260.01|11140.01|11260.02|11140.02|11260.02|11140.02|11259.31|11139.31|9
1626815710000|2021-07-20 21:15:10|11260.17|11140.17|11264.74|11144.74|11264.74|11144.74|11260.17|11140.17|10
1626815720000|2021-07-20 21:15:20|11265.28|11145.28|11264.83|11144.83|11265.75|11145.75|11264.78|11144.78|9
1626815730000|2021-07-20 21:15:30|11264.48|11144.48|11264.09|11144.09|11264.51|11144.51|11264.07|11144.07|10
1626815740000|2021-07-20 21:15:40|11264.11|11144.11|11264.69|11144.69|11264.69|11144.69|11263.99|11143.99|9
1626815750000|2021-07-20 21:15:50|11264.66|11144.66|11266.33|11146.33|11266.42|11146.42|11264.66|11144.66|10
1626815760000|2021-07-20 21:16:00|11266.75|11146.75|11266.58|11146.58|11266.75|11146.75|11265.97|11145.97|10
1626815770000|2021-07-20 21:16:10|11266.72|11146.72|11267.77|11147.77|11267.77|11147.77|11266.55|11146.55|9
1626815780000|2021-07-20 21:16:20|11267.81|11147.81|11269.29|11149.29|11269.29|11149.29|11267.81|11147.81|10
1626815790000|2021-07-20 21:16:30|11269.34|11149.34|11268.07|11148.07|11269.72|11149.72|11268.07|11148.07|10
1626815800000|2021-07-20 21:16:40|11268.67|11148.67|11268.76|11148.76|11268.76|11148.76|11268.47|11148.47|7
1626815810000|2021-07-20 21:16:50|11268.6|11148.6|11269.05|11149.05|11269.05|11149.05|11268.13|11148.13|9
1626815820000|2021-07-20 21:17:00|11269.35|11149.35|11271.9|11151.9|11271.9|11151.9|11269.35|11149.35|10
1626815830000|2021-07-20 21:17:10|11272.29|11152.29|11270.07|11150.07|11272.72|11152.72|11270.07|11150.07|9
1626815840000|2021-07-20 21:17:20|11269.85|11149.85|11267.17|11147.17|11269.85|11149.85|11267.17|11147.17|10
1626815850000|2021-07-20 21:17:30|11266.86|11146.86|11266.51|11146.51|11267.13|11147.13|11266.45|11146.45|10
1626815860000|2021-07-20 21:17:40|11266.61|11146.61|11267.36|11147.36|11267.4|11147.4|11266.61|11146.61|10
1626815870000|2021-07-20 21:17:50|11267.3|11147.3|11268.35|11148.35|11269.1|11149.1|11267.3|11147.3|10
1626815880000|2021-07-20 21:18:00|11269.15|11149.15|11267.28|11147.28|11269.17|11149.17|11267.28|11147.28|10
1626815890000|2021-07-20 21:18:10|11267.15|11147.15|11264.46|11144.46|11267.15|11147.15|11264.46|11144.46|9
1626815900000|2021-07-20 21:18:20|11264.76|11144.76|11261.62|11141.62|11264.76|11144.76|11261.62|11141.62|8
1626815910000|2021-07-20 21:18:30|11261.61|11141.61|11262.49|11142.49|11262.51|11142.51|11261.61|11141.61|10
1626815920000|2021-07-20 21:18:40|11262.29|11142.29|11263.18|11143.18|11263.18|11143.18|11261.61|11141.61|10
1626815930000|2021-07-20 21:18:50|11263.06|11143.06|11264.15|11144.15|11264.21|11144.21|11262.85|11142.85|9
1626815940000|2021-07-20 21:19:00|11264.19|11144.19|11263.6|11143.6|11264.67|11144.67|11263.6|11143.6|9
1626815950000|2021-07-20 21:19:10|11264.1|11144.1|11264.72|11144.72|11264.72|11144.72|11264.1|11144.1|10
1626815960000|2021-07-20 21:19:20|11264.74|11144.74|11265.51|11145.51|11265.84|11145.84|11264.74|11144.74|10
1626815970000|2021-07-20 21:19:30|11265.72|11145.72|11265.55|11145.55|11266.02|11146.02|11264.69|11144.69|7
1626815980000|2021-07-20 21:19:40|11265.56|11145.56|11262.65|11142.65|11265.56|11145.56|11262.49|11142.49|10
1626815990000|2021-07-20 21:19:50|11262.18|11142.18|11255.26|11135.26|11262.18|11142.18|11254.79|11134.79|10
1626816000000|2021-07-20 21:20:00|11255.04|11135.04|11250.23|11130.23|11255.04|11135.04|11250.23|11130.23|10
1626816010000|2021-07-20 21:20:10|11250.02|11130.02|11246.95|11126.95|11250.02|11130.02|11246.24|11126.24|10
1626816020000|2021-07-20 21:20:20|11246.29|11126.29|11250.21|11130.21|11250.21|11130.21|11246.29|11126.29|10
1626816030000|2021-07-20 21:20:30|11250.25|11130.25|11252.54|11132.54|11252.54|11132.54|11250.25|11130.25|10
1626816040000|2021-07-20 21:20:40|11252.03|11132.03|11254.39|11134.39|11254.39|11134.39|11252.03|11132.03|9
1626816050000|2021-07-20 21:20:50|11254.64|11134.64|11255.66|11135.66|11256.57|11136.57|11254.64|11134.64|9
1626816060000|2021-07-20 21:21:00|11256.08|11136.08|11257.89|11137.89|11257.9|11137.9|11256.08|11136.08|10
1626816070000|2021-07-20 21:21:10|11257.67|11137.67|11258.29|11138.29|11258.37|11138.37|11257.44|11137.44|10
1626816080000|2021-07-20 21:21:20|11258.2|11138.2|11258.83|11138.83|11259.01|11139.01|11258.2|11138.2|10
1626816090000|2021-07-20 21:21:30|11259.09|11139.09|11259.44|11139.44|11259.44|11139.44|11259.09|11139.09|10
1626816100000|2021-07-20 21:21:40|11259.46|11139.46|11261.34|11141.34|11261.34|11141.34|11259.46|11139.46|10
1626816110000|2021-07-20 21:21:50|11261.75|11141.75|11263.59|11143.59|11263.92|11143.92|11261.75|11141.75|9
1626816120000|2021-07-20 21:22:00|11263.61|11143.61|11264.58|11144.58|11264.95|11144.95|11263.61|11143.61|10
1626816130000|2021-07-20 21:22:10|11264.94|11144.94|11265.91|11145.91|11265.95|11145.95|11264.9|11144.9|10
1626816140000|2021-07-20 21:22:20|11265.75|11145.75|11265.81|11145.81|11266.07|11146.07|11264.44|11144.44|9
1626816150000|2021-07-20 21:22:30|11266.07|11146.07|11266.5|11146.5|11266.74|11146.74|11266.07|11146.07|10
1626816160000|2021-07-20 21:22:40|11266.58|11146.58|11265.99|11145.99|11267|11147|11265.99|11145.99|9
1626816170000|2021-07-20 21:22:50|11265.19|11145.19|11265.36|11145.36|11265.42|11145.42|11265.19|11145.19|9
1626816180000|2021-07-20 21:23:00|11265.52|11145.52|11265.73|11145.73|11265.73|11145.73|11265.51|11145.51|9
1626816190000|2021-07-20 21:23:10|11264.73|11144.73|11265.17|11145.17|11265.79|11145.79|11264.73|11144.73|10
1626816200000|2021-07-20 21:23:20|11265.2|11145.2|11264.24|11144.24|11265.2|11145.2|11264.03|11144.03|10
1626816210000|2021-07-20 21:23:30|11264.22|11144.22|11264.75|11144.75|11264.78|11144.78|11264.17|11144.17|9
1626816220000|2021-07-20 21:23:40|11264.8|11144.8|11265.75|11145.75|11265.75|11145.75|11264.62|11144.62|10
1626816230000|2021-07-20 21:23:50|11265.61|11145.61|11267.44|11147.44|11267.44|11147.44|11265.61|11145.61|10
1626816240000|2021-07-20 21:24:00|11267.24|11147.24|11266.55|11146.55|11267.24|11147.24|11266.5|11146.5|10
1626816250000|2021-07-20 21:24:10|11266.65|11146.65|11266.85|11146.85|11266.85|11146.85|11266.57|11146.57|7
1626816260000|2021-07-20 21:24:20|11266.55|11146.55|11266.39|11146.39|11266.77|11146.77|11266.3|11146.3|10
1626816270000|2021-07-20 21:24:30|11266.38|11146.38|11264.85|11144.85|11266.38|11146.38|11264.85|11144.85|10
1626816280000|2021-07-20 21:24:40|11264.16|11144.16|11261.39|11141.39|11264.16|11144.16|11261.06|11141.06|9
1626816290000|2021-07-20 21:24:50|11261.49|11141.49|11262.04|11142.04|11262.04|11142.04|11260.58|11140.58|9
1626816300000|2021-07-20 21:25:00|11262.51|11142.51|11262.62|11142.62|11262.91|11142.91|11262.49|11142.49|9
1626816310000|2021-07-20 21:25:10|11262.64|11142.64|11262.48|11142.48|11263.42|11143.42|11262.44|11142.44|10
1626816320000|2021-07-20 21:25:20|11262.38|11142.38|11263.49|11143.49|11263.53|11143.53|11262.36|11142.36|9
1626816330000|2021-07-20 21:25:30|11263.78|11143.78|11261.86|11141.86|11263.78|11143.78|11261.77|11141.77|9
1626816340000|2021-07-20 21:25:40|11261.88|11141.88|11257.72|11137.72|11261.88|11141.88|11257.72|11137.72|10
1626816350000|2021-07-20 21:25:50|11257.65|11137.65|11256.11|11136.11|11258.12|11138.12|11256.11|11136.11|9
1626816360000|2021-07-20 21:26:00|11256.27|11136.27|11256.07|11136.07|11256.39|11136.39|11256.04|11136.04|9
1626816370000|2021-07-20 21:26:10|11255.76|11135.76|11255.73|11135.73|11255.79|11135.79|11255.04|11135.04|9
1626816380000|2021-07-20 21:26:20|11256.23|11136.23|11256.71|11136.71|11256.71|11136.71|11255.88|11135.88|10
1626816390000|2021-07-20 21:26:30|11256.72|11136.72|11256.19|11136.19|11256.87|11136.87|11255.18|11135.18|9
1626816400000|2021-07-20 21:26:40|11256.23|11136.23|11256.88|11136.88|11257.04|11137.04|11256.23|11136.23|10
1626816410000|2021-07-20 21:26:50|11256.96|11136.96|11259.68|11139.68|11259.68|11139.68|11256.96|11136.96|10
1626816420000|2021-07-20 21:27:00|11259.63|11139.63|11261.26|11141.26|11261.35|11141.35|11259.63|11139.63|10
1626816430000|2021-07-20 21:27:10|11261.34|11141.34|11261.23|11141.23|11261.57|11141.57|11261.23|11141.23|8
1626816440000|2021-07-20 21:27:20|11261.2|11141.2|11260.53|11140.53|11261.73|11141.73|11260.53|11140.53|9
1626816450000|2021-07-20 21:27:30|11260.15|11140.15|11259.92|11139.92|11260.15|11140.15|11259.33|11139.33|7
1626816460000|2021-07-20 21:27:40|11259.7|11139.7|11257.7|11137.7|11259.7|11139.7|11257.7|11137.7|10
1626816470000|2021-07-20 21:27:50|11257.47|11137.47|11257.47|11137.47|11257.92|11137.92|11257.23|11137.23|10
1626816480000|2021-07-20 21:28:00|11257.6|11137.6|11257.55|11137.55|11257.65|11137.65|11256.74|11136.74|10
1626816490000|2021-07-20 21:28:10|11257.24|11137.24|11257.06|11137.06|11257.8|11137.8|11256.95|11136.95|10
1626816500000|2021-07-20 21:28:20|11257.19|11137.19|11257.91|11137.91|11258.08|11138.08|11257.19|11137.19|8
1626816510000|2021-07-20 21:28:30|11257.98|11137.98|11258.06|11138.06|11258.17|11138.17|11257.86|11137.86|10
1626816520000|2021-07-20 21:28:40|11257.95|11137.95|11257.94|11137.94|11258.02|11138.02|11257.84|11137.84|10
1626816530000|2021-07-20 21:28:50|11257.67|11137.67|11258.2|11138.2|11258.29|11138.29|11257.67|11137.67|9
1626816540000|2021-07-20 21:29:00|11258.17|11138.17|11259.23|11139.23|11259.23|11139.23|11256.61|11136.61|10
1626816550000|2021-07-20 21:29:10|11258.97|11138.97|11258.74|11138.74|11259.05|11139.05|11258.73|11138.73|8
1626816560000|2021-07-20 21:29:20|11258.73|11138.73|11252.17|11132.17|11258.73|11138.73|11252.17|11132.17|10
1626816570000|2021-07-20 21:29:30|11251.99|11131.99|11235.67|11115.67|11251.99|11131.99|11235.67|11115.67|10
1626816580000|2021-07-20 21:29:40|11234.57|11114.57|11211.69|11091.69|11234.57|11114.57|11211.69|11091.69|10
1626816590000|2021-07-20 21:29:50|11211.07|11091.07|11202.52|11082.52|11211.07|11091.07|11201.89|11081.89|10
1626816600000|2021-07-20 21:30:00|11202.85|11082.85|11202.73|11082.73|11202.9|11082.9|11201.81|11081.81|10
1626816610000|2021-07-20 21:30:10|11203.22|11083.22|11205.57|11085.57|11205.6|11085.6|11202.92|11082.92|10
1626816620000|2021-07-20 21:30:20|11205.76|11085.76|11208.49|11088.49|11208.49|11088.49|11205.76|11085.76|10
1626816630000|2021-07-20 21:30:30|11207.82|11087.82|11210.33|11090.33|11210.33|11090.33|11207.81|11087.81|10
1626816640000|2021-07-20 21:30:40|11210.32|11090.32|11209.59|11089.59|11210.91|11090.91|11209.59|11089.59|10
1626816650000|2021-07-20 21:30:50|11209.17|11089.17|11208.71|11088.71|11209.3|11089.3|11208.64|11088.64|9
1626816660000|2021-07-20 21:31:00|11208.55|11088.55|11208.55|11088.55|11208.98|11088.98|11208.52|11088.52|9
1626816670000|2021-07-20 21:31:10|11208.44|11088.44|11208.02|11088.02|11208.47|11088.47|11207.61|11087.61|9
1626816680000|2021-07-20 21:31:20|11207.81|11087.81|11207.79|11087.79|11208.12|11088.12|11206.97|11086.97|10
1626816690000|2021-07-20 21:31:30|11207.88|11087.88|11206.19|11086.19|11207.91|11087.91|11206.16|11086.16|9
1626816700000|2021-07-20 21:31:40|11205.52|11085.52|11207.5|11087.5|11207.5|11087.5|11205.38|11085.38|10
1626816710000|2021-07-20 21:31:50|11207.38|11087.38|11207.42|11087.42|11208.12|11088.12|11207.3|11087.3|10
1626816720000|2021-07-20 21:32:00|11207.47|11087.47|11205.74|11085.74|11207.65|11087.65|11205.72|11085.72|9
1626816730000|2021-07-20 21:32:10|11205.94|11085.94|11206.42|11086.42|11206.42|11086.42|11205.72|11085.72|9
1626816740000|2021-07-20 21:32:20|11206.51|11086.51|11205.97|11085.97|11206.66|11086.66|11205.38|11085.38|10
1626816750000|2021-07-20 21:32:30|11206.51|11086.51|11207.48|11087.48|11207.89|11087.89|11206.51|11086.51|9
1626816760000|2021-07-20 21:32:40|11205.11|11085.11|11205.96|11085.96|11205.96|11085.96|11204.95|11084.95|9
1626816770000|2021-07-20 21:32:50|11206.13|11086.13|11206.84|11086.84|11206.84|11086.84|11204.66|11084.66|9
1626816780000|2021-07-20 21:33:00|11206.81|11086.81|11206.85|11086.85|11207.1|11087.1|11206.4|11086.4|9
1626816790000|2021-07-20 21:33:10|11206.81|11086.81|11203.99|11083.99|11207.28|11087.28|11203.85|11083.85|10
1626816800000|2021-07-20 21:33:20|11200.42|11080.42|11201.94|11081.94|11202.07|11082.07|11199.33|11079.33|10
1626816810000|2021-07-20 21:33:30|11201.87|11081.87|11199.33|11079.33|11201.87|11081.87|11199.33|11079.33|9
1626816820000|2021-07-20 21:33:40|11199.02|11079.02|11197.14|11077.14|11199.36|11079.36|11197.14|11077.14|9
1626816830000|2021-07-20 21:33:50|11196.91|11076.91|11196.58|11076.58|11197.1|11077.1|11195.96|11075.96|10
1626816840000|2021-07-20 21:34:00|11196.68|11076.68|11196.15|11076.15|11196.68|11076.68|11196.15|11076.15|8
1626816850000|2021-07-20 21:34:10|11196.61|11076.61|11197.48|11077.48|11197.77|11077.77|11196.61|11076.61|10
1626816860000|2021-07-20 21:34:20|11197.58|11077.58|11197.51|11077.51|11197.77|11077.77|11196.79|11076.79|10
1626816870000|2021-07-20 21:34:30|11197.23|11077.23|11195.62|11075.62|11197.23|11077.23|11195.41|11075.41|10
1626816880000|2021-07-20 21:34:40|11195.65|11075.65|11196.05|11076.05|11196.26|11076.26|11195.61|11075.61|10
1626816890000|2021-07-20 21:34:50|11195.93|11075.93|11196.51|11076.51|11196.51|11076.51|11195.63|11075.63|10
1626816900000|2021-07-20 21:35:00|11196.58|11076.58|11193.98|11073.98|11196.83|11076.83|11192.54|11072.54|9
1626816910000|2021-07-20 21:35:10|11194.29|11074.29|11193.17|11073.17|11194.29|11074.29|11192.24|11072.24|10
1626816920000|2021-07-20 21:35:20|11193.04|11073.04|11195.5|11075.5|11195.5|11075.5|11193.04|11073.04|10
1626816930000|2021-07-20 21:35:30|11195.7|11075.7|11196.69|11076.69|11196.75|11076.75|11195.7|11075.7|8
1626816940000|2021-07-20 21:35:40|11197.41|11077.41|11197.36|11077.36|11197.62|11077.62|11197.01|11077.01|8
1626816950000|2021-07-20 21:35:50|11196.92|11076.92|11197.02|11077.02|11197.86|11077.86|11196.72|11076.72|10
1626816960000|2021-07-20 21:36:00|11197.29|11077.29|11196.97|11076.97|11197.78|11077.78|11196.61|11076.61|10
1626816970000|2021-07-20 21:36:10|11196.99|11076.99|11198.87|11078.87|11198.87|11078.87|11196.99|11076.99|10
1626816980000|2021-07-20 21:36:20|11198.86|11078.86|11198.54|11078.54|11199.22|11079.22|11197.89|11077.89|9
1626816990000|2021-07-20 21:36:30|11198.81|11078.81|11199.33|11079.33|11199.33|11079.33|11198.81|11078.81|9
1626817000000|2021-07-20 21:36:40|11199.2|11079.2|11200.19|11080.19|11200.19|11080.19|11199.2|11079.2|9
1626817010000|2021-07-20 21:36:50|11200.33|11080.33|11202.87|11082.87|11202.87|11082.87|11200.33|11080.33|10
1626817020000|2021-07-20 21:37:00|11202.9|11082.9|11202.92|11082.92|11202.92|11082.92|11202.54|11082.54|9
1626817030000|2021-07-20 21:37:10|11202.95|11082.95|11202.43|11082.43|11202.97|11082.97|11202.08|11082.08|9
1626817040000|2021-07-20 21:37:20|11202.72|11082.72|11203.87|11083.87|11203.87|11083.87|11202.72|11082.72|10
1626817050000|2021-07-20 21:37:30|11203.82|11083.82|11204.8|11084.8|11204.8|11084.8|11203.82|11083.82|9
1626817060000|2021-07-20 21:37:40|11204.84|11084.84|11205.19|11085.19|11205.84|11085.84|11204.17|11084.17|10
1626817070000|2021-07-20 21:37:50|11205.2|11085.2|11205.47|11085.47|11205.54|11085.54|11205.16|11085.16|9
1626817080000|2021-07-20 21:38:00|11205.7|11085.7|11205.91|11085.91|11205.91|11085.91|11205.29|11085.29|10
1626817090000|2021-07-20 21:38:10|11205.97|11085.97|11207.08|11087.08|11207.08|11087.08|11205.71|11085.71|10
1626817100000|2021-07-20 21:38:20|11206.99|11086.99|11206.83|11086.83|11207.34|11087.34|11206.83|11086.83|9
1626817110000|2021-07-20 21:38:30|11206.86|11086.86|11207.21|11087.21|11207.45|11087.45|11206.86|11086.86|10
1626817120000|2021-07-20 21:38:40|11207.39|11087.39|11207.39|11087.39|11207.51|11087.51|11207.39|11087.39|9
1626817130000|2021-07-20 21:38:50|11207.41|11087.41|11208.6|11088.6|11208.6|11088.6|11207.37|11087.37|8
1626817140000|2021-07-20 21:39:00|11208.76|11088.76|11209.01|11089.01|11209.01|11089.01|11208.76|11088.76|9
1626817150000|2021-07-20 21:39:10|11209.08|11089.08|11209.29|11089.29|11209.29|11089.29|11209.08|11089.08|7
1626817160000|2021-07-20 21:39:20|11209.42|11089.42|11209.65|11089.65|11209.8|11089.8|11209.33|11089.33|10
1626817170000|2021-07-20 21:39:30|11209.69|11089.69|11210.06|11090.06|11210.06|11090.06|11208.91|11088.91|10
1626817180000|2021-07-20 21:39:40|11210.02|11090.02|11212.21|11092.21|11212.35|11092.35|11210.02|11090.02|10
1626817190000|2021-07-20 21:39:50|11212.24|11092.24|11213.67|11093.67|11213.67|11093.67|11212.24|11092.24|10
1626817200000|2021-07-20 21:40:00|11213.02|11093.02|11214.23|11094.23|11214.23|11094.23|11213.02|11093.02|9
1626817210000|2021-07-20 21:40:10|11214.16|11094.16|11214.01|11094.01|11214.43|11094.43|11213.81|11093.81|10
1626817220000|2021-07-20 21:40:20|11214.22|11094.22|11214.26|11094.26|11214.64|11094.64|11213.48|11093.48|9
1626817230000|2021-07-20 21:40:30|11214.54|11094.54|11214.82|11094.82|11215.25|11095.25|11214.44|11094.44|7
1626817240000|2021-07-20 21:40:40|11215.6|11095.6|11218.78|11098.78|11218.78|11098.78|11215.6|11095.6|10
1626817250000|2021-07-20 21:40:50|11218.89|11098.89|11219.06|11099.06|11219.12|11099.12|11218.74|11098.74|9
1626817260000|2021-07-20 21:41:00|11219.1|11099.1|11219.42|11099.42|11219.79|11099.79|11219|11099|8
1626817270000|2021-07-20 21:41:10|11218.84|11098.84|11219.2|11099.2|11219.25|11099.25|11218.3|11098.3|9
1626817280000|2021-07-20 21:41:20|11219.28|11099.28|11220.06|11100.06|11220.06|11100.06|11219.24|11099.24|8
1626817290000|2021-07-20 21:41:30|11220.46|11100.46|11219.31|11099.31|11221.26|11101.26|11219.31|11099.31|7
1626817300000|2021-07-20 21:41:40|11218.85|11098.85|11217.15|11097.15|11218.85|11098.85|11217.15|11097.15|10
1626817310000|2021-07-20 21:41:50|11217.4|11097.4|11217.09|11097.09|11217.43|11097.43|11216.73|11096.73|9
1626817320000|2021-07-20 21:42:00|11217.07|11097.07|11217.44|11097.44|11217.44|11097.44|11217.07|11097.07|10
1626817330000|2021-07-20 21:42:10|11217.53|11097.53|11218.86|11098.86|11219.12|11099.12|11217.53|11097.53|10
1626817340000|2021-07-20 21:42:20|11218.24|11098.24|11217.88|11097.88|11218.24|11098.24|11217.34|11097.34|9
1626817350000|2021-07-20 21:42:30|11217.72|11097.72|11218.17|11098.17|11218.26|11098.26|11217.72|11097.72|9
1626817360000|2021-07-20 21:42:40|11218.28|11098.28|11220.11|11100.11|11220.25|11100.25|11218.23|11098.23|10
1626817370000|2021-07-20 21:42:50|11219.95|11099.95|11220.13|11100.13|11220.13|11100.13|11219.45|11099.45|9
1626817380000|2021-07-20 21:43:00|11219.95|11099.95|11220.22|11100.22|11220.31|11100.31|11219.95|11099.95|8
1626817390000|2021-07-20 21:43:10|11220.35|11100.35|11220.81|11100.81|11220.85|11100.85|11220.19|11100.19|10
1626817400000|2021-07-20 21:43:20|11220.68|11100.68|11222.83|11102.83|11222.83|11102.83|11220.68|11100.68|10
1626817410000|2021-07-20 21:43:30|11222.68|11102.68|11221.5|11101.5|11222.68|11102.68|11220.77|11100.77|9
1626817420000|2021-07-20 21:43:40|11222.06|11102.06|11222.48|11102.48|11222.48|11102.48|11222.06|11102.06|9
1626817430000|2021-07-20 21:43:50|11222.54|11102.54|11224.24|11104.24|11224.24|11104.24|11222.54|11102.54|10
1626817440000|2021-07-20 21:44:00|11224.25|11104.25|11224.03|11104.03|11224.93|11104.93|11224.03|11104.03|8
1626817450000|2021-07-20 21:44:10|11223.16|11103.16|11221.54|11101.54|11223.16|11103.16|11221.37|11101.37|10
1626817460000|2021-07-20 21:44:20|11221.15|11101.15|11219.82|11099.82|11221.15|11101.15|11219.39|11099.39|10
1626817470000|2021-07-20 21:44:30|11220.31|11100.31|11217.85|11097.85|11220.42|11100.42|11217.85|11097.85|10
1626817480000|2021-07-20 21:44:40|11217.41|11097.41|11217.24|11097.24|11217.41|11097.41|11216.59|11096.59|10
1626817490000|2021-07-20 21:44:50|11217.27|11097.27|11214.78|11094.78|11217.3|11097.3|11214.35|11094.35|10
1626817500000|2021-07-20 21:45:00|11215.55|11095.55|11214.97|11094.97|11215.88|11095.88|11214.97|11094.97|10
1626817510000|2021-07-20 21:45:10|11214.96|11094.96|11215.22|11095.22|11215.84|11095.84|11213.49|11093.49|10
1626817520000|2021-07-20 21:45:20|11214.83|11094.83|11217.22|11097.22|11217.22|11097.22|11214.54|11094.54|10
1626817530000|2021-07-20 21:45:30|11217.26|11097.26|11219.96|11099.96|11219.96|11099.96|11217.26|11097.26|9
1626817540000|2021-07-20 21:45:40|11219.92|11099.92|11223.09|11103.09|11223.09|11103.09|11219.92|11099.92|10
1626817550000|2021-07-20 21:45:50|11223.07|11103.07|11225.16|11105.16|11225.16|11105.16|11223.07|11103.07|9
1626817560000|2021-07-20 21:46:00|11226.4|11106.4|11226.82|11106.82|11226.82|11106.82|11225.42|11105.42|9
1626817570000|2021-07-20 21:46:10|11226.71|11106.71|11227.73|11107.73|11227.73|11107.73|11226.69|11106.69|9
1626817580000|2021-07-20 21:46:20|11227.77|11107.77|11227.97|11107.97|11228|11108|11227.23|11107.23|10
1626817590000|2021-07-20 21:46:30|11228.4|11108.4|11230.65|11110.65|11230.65|11110.65|11228.4|11108.4|10
1626817600000|2021-07-20 21:46:40|11230.58|11110.58|11231.46|11111.46|11231.67|11111.67|11230.58|11110.58|9
1626817610000|2021-07-20 21:46:50|11231.5|11111.5|11231.19|11111.19|11231.74|11111.74|11230.95|11110.95|10
1626817620000|2021-07-20 21:47:00|11231.35|11111.35|11231.83|11111.83|11231.83|11111.83|11231.3|11111.3|8
1626817630000|2021-07-20 21:47:10|11231.97|11111.97|11232.01|11112.01|11232.84|11112.84|11231.87|11111.87|9
1626817640000|2021-07-20 21:47:20|11231.95|11111.95|11232.35|11112.35|11232.35|11112.35|11231.92|11111.92|9
1626817650000|2021-07-20 21:47:30|11232.47|11112.47|11234.38|11114.38|11234.38|11114.38|11232.47|11112.47|10
1626817660000|2021-07-20 21:47:40|11234.9|11114.9|11235.69|11115.69|11236.11|11116.11|11234.9|11114.9|10
1626817670000|2021-07-20 21:47:50|11235.64|11115.64|11234.27|11114.27|11236.01|11116.01|11234.27|11114.27|9
1626817680000|2021-07-20 21:48:00|11233.59|11113.59|11233.9|11113.9|11233.9|11113.9|11232.39|11112.39|10
1626817690000|2021-07-20 21:48:10|11234.12|11114.12|11236.49|11116.49|11236.49|11116.49|11234.12|11114.12|10
1626817700000|2021-07-20 21:48:20|11236.92|11116.92|11237.59|11117.59|11238.12|11118.12|11236.72|11116.72|9
1626817710000|2021-07-20 21:48:30|11237.65|11117.65|11237.75|11117.75|11237.82|11117.82|11237.62|11117.62|7
1626817720000|2021-07-20 21:48:40|11237.78|11117.78|11238.54|11118.54|11238.7|11118.7|11237.09|11117.09|9
1626817730000|2021-07-20 21:48:50|11238.5|11118.5|11237.08|11117.08|11238.5|11118.5|11237.08|11117.08|8
1626817740000|2021-07-20 21:49:00|11237.1|11117.1|11236.61|11116.61|11237.1|11117.1|11236.61|11116.61|9
1626817750000|2021-07-20 21:49:10|11236.74|11116.74|11237.67|11117.67|11237.68|11117.68|11236.74|11116.74|10
1626817760000|2021-07-20 21:49:20|11237.74|11117.74|11235.59|11115.59|11237.74|11117.74|11235.58|11115.58|9
1626817770000|2021-07-20 21:49:30|11234.33|11114.33|11235.38|11115.38|11235.39|11115.39|11234.33|11114.33|10
1626817780000|2021-07-20 21:49:40|11234.54|11114.54|11234.07|11114.07|11234.54|11114.54|11232.94|11112.94|10
1626817790000|2021-07-20 21:49:50|11234.25|11114.25|11233.42|11113.42|11234.62|11114.62|11233.42|11113.42|9
1626817800000|2021-07-20 21:50:00|11233.41|11113.41|11236|11116|11236|11116|11233.36|11113.36|10
1626817810000|2021-07-20 21:50:10|11236.05|11116.05|11234.12|11114.12|11236.05|11116.05|11234.12|11114.12|10
1626817820000|2021-07-20 21:50:20|11234.13|11114.13|11234.69|11114.69|11234.75|11114.75|11233.88|11113.88|10
1626817830000|2021-07-20 21:50:30|11235.29|11115.29|11235.46|11115.46|11235.53|11115.53|11235.29|11115.29|9
1626817840000|2021-07-20 21:50:40|11235.91|11115.91|11237.05|11117.05|11237.05|11117.05|11235.73|11115.73|8
1626817850000|2021-07-20 21:50:50|11238.67|11118.67|11240.56|11120.56|11240.56|11120.56|11238.67|11118.67|10
1626817860000|2021-07-20 21:51:00|11240.53|11120.53|11239.58|11119.58|11241.81|11121.81|11239.58|11119.58|10
1626817870000|2021-07-20 21:51:10|11239.4|11119.4|11238.56|11118.56|11239.4|11119.4|11238.56|11118.56|9
1626817880000|2021-07-20 21:51:20|11238.64|11118.64|11238.2|11118.2|11238.99|11118.99|11238.2|11118.2|10
1626817890000|2021-07-20 21:51:30|11238.09|11118.09|11236.45|11116.45|11238.09|11118.09|11236.19|11116.19|9
1626817900000|2021-07-20 21:51:40|11236.26|11116.26|11237.18|11117.18|11237.28|11117.28|11236.12|11116.12|10
1626817910000|2021-07-20 21:51:50|11237.6|11117.6|11238.03|11118.03|11238.45|11118.45|11237.36|11117.36|10
1626817920000|2021-07-20 21:52:00|11238.11|11118.11|11240.16|11120.16|11240.16|11120.16|11238.11|11118.11|10
1626817930000|2021-07-20 21:52:10|11240.3|11120.3|11240.39|11120.39|11240.39|11120.39|11239.94|11119.94|10
1626817940000|2021-07-20 21:52:20|11240.52|11120.52|11240.76|11120.76|11240.77|11120.77|11240.14|11120.14|10
1626817950000|2021-07-20 21:52:30|11240.88|11120.88|11241.48|11121.48|11242.15|11122.15|11240.88|11120.88|10
1626817960000|2021-07-20 21:52:40|11241.51|11121.51|11242.86|11122.86|11243.05|11123.05|11241.51|11121.51|10
1626817970000|2021-07-20 21:52:50|11242.87|11122.87|11246.7|11126.7|11246.7|11126.7|11242.87|11122.87|10
1626817980000|2021-07-20 21:53:00|11246.57|11126.57|11246.4|11126.4|11247|11127|11246.13|11126.13|10
1626817990000|2021-07-20 21:53:10|11246.41|11126.41|11247|11127|11247.11|11127.11|11246.28|11126.28|10
1626818000000|2021-07-20 21:53:20|11247.23|11127.23|11249.21|11129.21|11249.21|11129.21|11246.91|11126.91|8
1626818010000|2021-07-20 21:53:30|11248.92|11128.92|11249.59|11129.59|11250.51|11130.51|11248.59|11128.59|10
1626818020000|2021-07-20 21:53:40|11249.71|11129.71|11249.79|11129.79|11249.84|11129.84|11248.88|11128.88|8
1626818030000|2021-07-20 21:53:50|11249.84|11129.84|11251.4|11131.4|11251.4|11131.4|11249.65|11129.65|10
1626818040000|2021-07-20 21:54:00|11251.1|11131.1|11251.11|11131.11|11251.47|11131.47|11250.87|11130.87|10
1626818050000|2021-07-20 21:54:10|11251.19|11131.19|11252.22|11132.22|11252.3|11132.3|11251.19|11131.19|10
1626818060000|2021-07-20 21:54:20|11251.81|11131.81|11253.42|11133.42|11253.42|11133.42|11251.05|11131.05|10
1626818070000|2021-07-20 21:54:30|11253.23|11133.23|11252.51|11132.51|11253.51|11133.51|11252.18|11132.18|10
1626818080000|2021-07-20 21:54:40|11252.33|11132.33|11251.29|11131.29|11252.33|11132.33|11251.29|11131.29|10
1626818090000|2021-07-20 21:54:50|11251.26|11131.26|11251.63|11131.63|11251.64|11131.64|11251.05|11131.05|10
1626818100000|2021-07-20 21:55:00|11251.52|11131.52|11251.53|11131.53|11251.75|11131.75|11251.35|11131.35|9
1626818110000|2021-07-20 21:55:10|11251.23|11131.23|11245.13|11125.13|11251.23|11131.23|11245.13|11125.13|10
1626818120000|2021-07-20 21:55:20|11245.5|11125.5|11243.21|11123.21|11245.5|11125.5|11243.21|11123.21|10
1626818130000|2021-07-20 21:55:30|11243.51|11123.51|11239.98|11119.98|11243.93|11123.93|11239.98|11119.98|9
1626818140000|2021-07-20 21:55:40|11239.52|11119.52|11235.62|11115.62|11239.52|11119.52|11235.62|11115.62|10
1626818150000|2021-07-20 21:55:50|11235.72|11115.72|11234.15|11114.15|11235.72|11115.72|11234.06|11114.06|10
1626818160000|2021-07-20 21:56:00|11234.44|11114.44|11236.26|11116.26|11236.26|11116.26|11234.44|11114.44|10
1626818170000|2021-07-20 21:56:10|11235.59|11115.59|11238.11|11118.11|11238.11|11118.11|11235.59|11115.59|10
1626818180000|2021-07-20 21:56:20|11238.21|11118.21|11238.53|11118.53|11239.46|11119.46|11238.06|11118.06|10
1626818190000|2021-07-20 21:56:30|11238.79|11118.79|11237.24|11117.24|11239.63|11119.63|11237.24|11117.24|10
1626818200000|2021-07-20 21:56:40|11237.1|11117.1|11238.76|11118.76|11238.87|11118.87|11237.01|11117.01|9
1626818210000|2021-07-20 21:56:50|11238.68|11118.68|11239.11|11119.11|11239.14|11119.14|11237.84|11117.84|10
1626818220000|2021-07-20 21:57:00|11239.37|11119.37|11239.3|11119.3|11239.57|11119.57|11239.28|11119.28|9
1626818230000|2021-07-20 21:57:10|11239.26|11119.26|11238.24|11118.24|11239.83|11119.83|11238.24|11118.24|9
1626818240000|2021-07-20 21:57:20|11238.31|11118.31|11238.27|11118.27|11238.86|11118.86|11238.04|11118.04|10
1626818250000|2021-07-20 21:57:30|11238.08|11118.08|11238.75|11118.75|11239.03|11119.03|11238.08|11118.08|10
1626818260000|2021-07-20 21:57:40|11238.8|11118.8|11239.07|11119.07|11239.09|11119.09|11238.74|11118.74|10
1626818270000|2021-07-20 21:57:50|11239.11|11119.11|11238.04|11118.04|11239.23|11119.23|11237.22|11117.22|9
1626818280000|2021-07-20 21:58:00|11237.79|11117.79|11238.53|11118.53|11238.53|11118.53|11237.79|11117.79|9
1626818290000|2021-07-20 21:58:10|11238.33|11118.33|11235.35|11115.35|11238.39|11118.39|11235.35|11115.35|10
1626818300000|2021-07-20 21:58:20|11234.67|11114.67|11233.52|11113.52|11234.67|11114.67|11233.32|11113.32|10
1626818310000|2021-07-20 21:58:30|11232.59|11112.59|11233.25|11113.25|11233.25|11113.25|11232.49|11112.49|10
1626818320000|2021-07-20 21:58:40|11233.3|11113.3|11232.31|11112.31|11233.3|11113.3|11232.28|11112.28|9
1626818330000|2021-07-20 21:58:50|11231.75|11111.75|11231.86|11111.86|11231.95|11111.95|11231.53|11111.53|10
1626818340000|2021-07-20 21:59:00|11231.28|11111.28|11229.76|11109.76|11231.28|11111.28|11229.7|11109.7|8
1626818350000|2021-07-20 21:59:10|11229.84|11109.84|11229.58|11109.58|11230.37|11110.37|11229.39|11109.39|10
1626818360000|2021-07-20 21:59:20|11230.16|11110.16|11231.33|11111.33|11231.36|11111.36|11230.16|11110.16|10
1626818370000|2021-07-20 21:59:30|11231.35|11111.35|11232.09|11112.09|11232.09|11112.09|11231.26|11111.26|9
1626818380000|2021-07-20 21:59:40|11232.24|11112.24|11232.94|11112.94|11232.97|11112.97|11232.23|11112.23|8
1626818390000|2021-07-20 21:59:50|11232.84|11112.84|11233.68|11113.68|11233.68|11113.68|11232.78|11112.78|10
1626818400000|2021-07-20 22:00:00|11232.62|11112.62|11229.27|11109.27|11232.75|11112.75|11229.27|11109.27|9
1626818410000|2021-07-20 22:00:10|11229.01|11109.01|11227.1|11107.1|11229.33|11109.33|11227.1|11107.1|10
1626818420000|2021-07-20 22:00:20|11227.25|11107.25|11225.67|11105.67|11227.25|11107.25|11225.36|11105.36|10
1626818430000|2021-07-20 22:00:30|11225.77|11105.77|11226.45|11106.45|11226.63|11106.63|11225.48|11105.48|10
1626818440000|2021-07-20 22:00:40|11227.23|11107.23|11226.03|11106.03|11227.51|11107.51|11226.03|11106.03|10
1626818450000|2021-07-20 22:00:50|11226.81|11106.81|11225.32|11105.32|11226.81|11106.81|11225.25|11105.25|9
1626818460000|2021-07-20 22:01:00|11225.44|11105.44|11224.75|11104.75|11225.44|11105.44|11224.64|11104.64|10
1626818470000|2021-07-20 22:01:10|11224.65|11104.65|11225.55|11105.55|11225.64|11105.64|11224.51|11104.51|9
1626818480000|2021-07-20 22:01:20|11225.65|11105.65|11225.76|11105.76|11226.01|11106.01|11225.65|11105.65|8
1626818490000|2021-07-20 22:01:30|11225.79|11105.79|11225.9|11105.9|11225.9|11105.9|11225.33|11105.33|10
1626818500000|2021-07-20 22:01:40|11225.88|11105.88|11226.27|11106.27|11226.34|11106.34|11225.71|11105.71|10
1626818510000|2021-07-20 22:01:50|11226.28|11106.28|11225.58|11105.58|11226.28|11106.28|11225.39|11105.39|9
1626818520000|2021-07-20 22:02:00|11225.39|11105.39|11225.08|11105.08|11225.46|11105.46|11224.96|11104.96|9
1626818530000|2021-07-20 22:02:10|11225.12|11105.12|11226.96|11106.96|11227.07|11107.07|11225.12|11105.12|9
1626818540000|2021-07-20 22:02:20|11226.85|11106.85|11225.98|11105.98|11226.85|11106.85|11225.98|11105.98|8
1626818550000|2021-07-20 22:02:30|11225.99|11105.99|11225.85|11105.85|11225.99|11105.99|11225.83|11105.83|9
1626818560000|2021-07-20 22:02:40|11225.92|11105.92|11229.75|11109.75|11229.75|11109.75|11225.92|11105.92|10
1626818570000|2021-07-20 22:02:50|11230.6|11110.6|11235.78|11115.78|11235.78|11115.78|11230.57|11110.57|10
1626818580000|2021-07-20 22:03:00|11237.57|11117.57|11237.76|11117.76|11238.49|11118.49|11237.06|11117.06|10
1626818590000|2021-07-20 22:03:10|11237.68|11117.68|11235.19|11115.19|11237.68|11117.68|11235.19|11115.19|9
1626818600000|2021-07-20 22:03:20|11235.58|11115.58|11235.78|11115.78|11236.07|11116.07|11235.58|11115.58|9
1626818610000|2021-07-20 22:03:30|11235.88|11115.88|11236.34|11116.34|11236.34|11116.34|11235.84|11115.84|6
1626818620000|2021-07-20 22:03:40|11236.45|11116.45|11237.14|11117.14|11238.03|11118.03|11236.45|11116.45|9
1626818630000|2021-07-20 22:03:50|11237.4|11117.4|11239.98|11119.98|11239.98|11119.98|11237.4|11117.4|9
1626818640000|2021-07-20 22:04:00|11239.1|11119.1|11238.13|11118.13|11239.22|11119.22|11237.99|11117.99|9
1626818650000|2021-07-20 22:04:10|11238.63|11118.63|11238.05|11118.05|11238.63|11118.63|11237.67|11117.67|10
1626818660000|2021-07-20 22:04:20|11239.31|11119.31|11239.5|11119.5|11239.57|11119.57|11239.14|11119.14|10
1626818670000|2021-07-20 22:04:30|11239.68|11119.68|11239.26|11119.26|11239.71|11119.71|11239.26|11119.26|9
1626818680000|2021-07-20 22:04:40|11239.33|11119.33|11241.47|11121.47|11241.66|11121.66|11239.33|11119.33|9
1626818690000|2021-07-20 22:04:50|11241.91|11121.91|11240.31|11120.31|11242.1|11122.1|11240.31|11120.31|10
1626818700000|2021-07-20 22:05:00|11239.66|11119.66|11239.18|11119.18|11239.69|11119.69|11238.44|11118.44|10
1626818710000|2021-07-20 22:05:10|11239.25|11119.25|11237.58|11117.58|11239.27|11119.27|11237.53|11117.53|10
1626818720000|2021-07-20 22:05:20|11237.81|11117.81|11235.89|11115.89|11237.81|11117.81|11235.37|11115.37|10
1626818730000|2021-07-20 22:05:30|11236.08|11116.08|11235.43|11115.43|11236.42|11116.42|11235.31|11115.31|10
1626818740000|2021-07-20 22:05:40|11235.11|11115.11|11232.57|11112.57|11235.85|11115.85|11232.14|11112.14|10
1626818750000|2021-07-20 22:05:50|11232.99|11112.99|11236.27|11116.27|11236.27|11116.27|11232.8|11112.8|10
1626818760000|2021-07-20 22:06:00|11236.37|11116.37|11237.19|11117.19|11237.26|11117.26|11236.37|11116.37|9
1626818770000|2021-07-20 22:06:10|11236.18|11116.18|11236.92|11116.92|11236.97|11116.97|11236.17|11116.17|8
1626818780000|2021-07-20 22:06:20|11237.8|11117.8|11238.49|11118.49|11238.86|11118.86|11237.8|11117.8|10
1626818790000|2021-07-20 22:06:30|11238.28|11118.28|11238.56|11118.56|11238.56|11118.56|11237.78|11117.78|10
1626818800000|2021-07-20 22:06:40|11238.54|11118.54|11237.65|11117.65|11238.66|11118.66|11237.36|11117.36|10
1626818810000|2021-07-20 22:06:50|11237.27|11117.27|11239.02|11119.02|11239.02|11119.02|11237.22|11117.22|10
1626818820000|2021-07-20 22:07:00|11239.04|11119.04|11235.6|11115.6|11239.24|11119.24|11235.6|11115.6|10
1626818830000|2021-07-20 22:07:10|11235.23|11115.23|11233.1|11113.1|11235.38|11115.38|11232.7|11112.7|10
1626818840000|2021-07-20 22:07:20|11233.07|11113.07|11231.77|11111.77|11233.07|11113.07|11231.66|11111.66|9
1626818850000|2021-07-20 22:07:30|11231.66|11111.66|11232.3|11112.3|11233.54|11113.54|11231.44|11111.44|10
1626818860000|2021-07-20 22:07:40|11234.39|11114.39|11228.46|11108.46|11234.39|11114.39|11228.46|11108.46|10
1626818870000|2021-07-20 22:07:50|11226.95|11106.95|11226.19|11106.19|11226.95|11106.95|11225.57|11105.57|10
1626818880000|2021-07-20 22:08:00|11226.13|11106.13|11224.46|11104.46|11226.52|11106.52|11224.37|11104.37|10
1626818890000|2021-07-20 22:08:10|11224.56|11104.56|11224.04|11104.04|11224.56|11104.56|11223.89|11103.89|9
1626818900000|2021-07-20 22:08:20|11224.88|11104.88|11225.21|11105.21|11225.21|11105.21|11224.74|11104.74|10
1626818910000|2021-07-20 22:08:30|11225.17|11105.17|11223.89|11103.89|11225.17|11105.17|11223.22|11103.22|9
1626818920000|2021-07-20 22:08:40|11223.71|11103.71|11222.15|11102.15|11223.78|11103.78|11222.03|11102.03|10
1626818930000|2021-07-20 22:08:50|11221.6|11101.6|11217.57|11097.57|11221.6|11101.6|11217.57|11097.57|10
1626818940000|2021-07-20 22:09:00|11217.19|11097.19|11215.37|11095.37|11217.19|11097.19|11215.37|11095.37|8
1626818950000|2021-07-20 22:09:10|11215.49|11095.49|11214.95|11094.95|11216.72|11096.72|11214.95|11094.95|9
1626818960000|2021-07-20 22:09:20|11215.36|11095.36|11215.22|11095.22|11216.51|11096.51|11215.22|11095.22|10
1626818970000|2021-07-20 22:09:30|11215.7|11095.7|11215.89|11095.89|11215.96|11095.96|11215.47|11095.47|9
1626818980000|2021-07-20 22:09:40|11216.04|11096.04|11216.16|11096.16|11216.52|11096.52|11216.04|11096.04|9
1626818990000|2021-07-20 22:09:50|11215.96|11095.96|11215.23|11095.23|11215.96|11095.96|11214.94|11094.94|8
1626819000000|2021-07-20 22:10:00|11215.15|11095.15|11214.98|11094.98|11215.15|11095.15|11214.86|11094.86|9
1626819010000|2021-07-20 22:10:10|11215.06|11095.06|11214.18|11094.18|11215.33|11095.33|11214.18|11094.18|10
1626819020000|2021-07-20 22:10:20|11214.2|11094.2|11215.41|11095.41|11215.45|11095.45|11214.2|11094.2|8
1626819030000|2021-07-20 22:10:30|11215.7|11095.7|11215.57|11095.57|11215.7|11095.7|11215.24|11095.24|10
1626819040000|2021-07-20 22:10:40|11215.6|11095.6|11215.05|11095.05|11215.6|11095.6|11214.88|11094.88|7
1626819050000|2021-07-20 22:10:50|11215.09|11095.09|11215.18|11095.18|11215.23|11095.23|11215.04|11095.04|6
1626819060000|2021-07-20 22:11:00|11215.17|11095.17|11214.51|11094.51|11215.17|11095.17|11213.87|11093.87|9
1626819070000|2021-07-20 22:11:10|11213.27|11093.27|11214.65|11094.65|11214.65|11094.65|11213.25|11093.25|10
1626819080000|2021-07-20 22:11:20|11214.98|11094.98|11216|11096|11216.05|11096.05|11214.79|11094.79|10
1626819090000|2021-07-20 22:11:30|11215.45|11095.45|11216.42|11096.42|11216.42|11096.42|11215.25|11095.25|9
1626819100000|2021-07-20 22:11:40|11216.59|11096.59|11216.3|11096.3|11216.59|11096.59|11216.1|11096.1|10
1626819110000|2021-07-20 22:11:50|11216.36|11096.36|11215.97|11095.97|11216.95|11096.95|11215.97|11095.97|8
1626819120000|2021-07-20 22:12:00|11216.06|11096.06|11214.98|11094.98|11216.06|11096.06|11214.84|11094.84|8
1626819130000|2021-07-20 22:12:10|11214.58|11094.58|11212.91|11092.91|11214.58|11094.58|11212.63|11092.63|9
1626819140000|2021-07-20 22:12:20|11213.04|11093.04|11213.01|11093.01|11213.04|11093.04|11212.17|11092.17|10
1626819150000|2021-07-20 22:12:30|11213.03|11093.03|11212.95|11092.95|11213.15|11093.15|11212.16|11092.16|10
1626819160000|2021-07-20 22:12:40|11212.8|11092.8|11213.12|11093.12|11213.17|11093.17|11212.67|11092.67|10
1626819170000|2021-07-20 22:12:50|11213.27|11093.27|11213.84|11093.84|11213.89|11093.89|11213.27|11093.27|8
1626819180000|2021-07-20 22:13:00|11212.62|11092.62|11211.47|11091.47|11212.62|11092.62|11211.16|11091.16|10
1626819190000|2021-07-20 22:13:10|11210.81|11090.81|11210.11|11090.11|11210.81|11090.81|11210.03|11090.03|10
1626819200000|2021-07-20 22:13:20|11210.23|11090.23|11210.16|11090.16|11210.25|11090.25|11209.65|11089.65|10
1626819210000|2021-07-20 22:13:30|11209.5|11089.5|11209.03|11089.03|11209.59|11089.59|11209.03|11089.03|9
1626819220000|2021-07-20 22:13:40|11209.07|11089.07|11206.37|11086.37|11209.07|11089.07|11206.37|11086.37|10
1626819230000|2021-07-20 22:13:50|11206.54|11086.54|11205.05|11085.05|11206.54|11086.54|11205.05|11085.05|10
1626819240000|2021-07-20 22:14:00|11204.94|11084.94|11202.32|11082.32|11204.94|11084.94|11202.32|11082.32|9
1626819250000|2021-07-20 22:14:10|11201.71|11081.71|11199.92|11079.92|11201.71|11081.71|11199.86|11079.86|10
1626819260000|2021-07-20 22:14:20|11199.9|11079.9|11199.93|11079.93|11200.29|11080.29|11199.62|11079.62|10
1626819270000|2021-07-20 22:14:30|11199.73|11079.73|11198.3|11078.3|11199.82|11079.82|11198.3|11078.3|9
1626819280000|2021-07-20 22:14:40|11198.13|11078.13|11197.8|11077.8|11198.26|11078.26|11197.8|11077.8|7
1626819290000|2021-07-20 22:14:50|11197.97|11077.97|11198.22|11078.22|11198.51|11078.51|11197.9|11077.9|7
1626819300000|2021-07-20 22:15:00|11196.98|11076.98|11196.92|11076.92|11197|11077|11196.62|11076.62|9
1626819310000|2021-07-20 22:15:10|11197.75|11077.75|11199.32|11079.32|11199.32|11079.32|11197.75|11077.75|10
1626819320000|2021-07-20 22:15:20|11199.55|11079.55|11201.58|11081.58|11201.58|11081.58|11199.55|11079.55|9
1626819330000|2021-07-20 22:15:30|11201.6|11081.6|11204.58|11084.58|11204.58|11084.58|11201.6|11081.6|10
1626819340000|2021-07-20 22:15:40|11204.83|11084.83|11207.61|11087.61|11207.61|11087.61|11204.2|11084.2|8
1626819350000|2021-07-20 22:15:50|11208.28|11088.28|11211.28|11091.28|11211.28|11091.28|11208.28|11088.28|10
1626819360000|2021-07-20 22:16:00|11210.65|11090.65|11210.31|11090.31|11210.95|11090.95|11210.31|11090.31|10
1626819370000|2021-07-20 22:16:10|11211.02|11091.02|11211.74|11091.74|11211.74|11091.74|11211.02|11091.02|5
1626819380000|2021-07-20 22:16:20|11211.73|11091.73|11209.95|11089.95|11211.73|11091.73|11209.95|11089.95|8
1626819390000|2021-07-20 22:16:30|11209.74|11089.74|11210.81|11090.81|11210.81|11090.81|11209.74|11089.74|9
1626819400000|2021-07-20 22:16:40|11212.05|11092.05|11211.8|11091.8|11212.28|11092.28|11211.39|11091.39|9
1626819410000|2021-07-20 22:16:50|11212.75|11092.75|11214.99|11094.99|11215.67|11095.67|11212.01|11092.01|9
1626819420000|2021-07-20 22:17:00|11215.32|11095.32|11216.58|11096.58|11216.58|11096.58|11215.32|11095.32|8
1626819430000|2021-07-20 22:17:10|11216.5|11096.5|11217.39|11097.39|11218.02|11098.02|11216.5|11096.5|9
1626819440000|2021-07-20 22:17:20|11217.4|11097.4|11217.39|11097.39|11217.42|11097.42|11217.07|11097.07|10
1626819450000|2021-07-20 22:17:30|11217.32|11097.32|11217.78|11097.78|11217.9|11097.9|11216.97|11096.97|10
1626819460000|2021-07-20 22:17:40|11217.8|11097.8|11217.76|11097.76|11217.8|11097.8|11217.09|11097.09|9
1626819470000|2021-07-20 22:17:50|11217.75|11097.75|11218.71|11098.71|11218.71|11098.71|11217.75|11097.75|8
1626819480000|2021-07-20 22:18:00|11218.59|11098.59|11217.39|11097.39|11218.69|11098.69|11217.39|11097.39|10
1626819490000|2021-07-20 22:18:10|11217.22|11097.22|11217.32|11097.32|11217.95|11097.95|11217.22|11097.22|8
1626819500000|2021-07-20 22:18:20|11216.99|11096.99|11214.52|11094.52|11216.99|11096.99|11214.52|11094.52|9
1626819510000|2021-07-20 22:18:30|11214.67|11094.67|11214.33|11094.33|11215.04|11095.04|11214.33|11094.33|9
1626819520000|2021-07-20 22:18:40|11214.27|11094.27|11214.16|11094.16|11214.52|11094.52|11214.13|11094.13|9
1626819530000|2021-07-20 22:18:50|11213.61|11093.61|11212.85|11092.85|11213.99|11093.99|11212.85|11092.85|9
1626819540000|2021-07-20 22:19:00|11212.62|11092.62|11212.78|11092.78|11213.09|11093.09|11212.58|11092.58|8
1626819550000|2021-07-20 22:19:10|11212.92|11092.92|11213.62|11093.62|11213.62|11093.62|11212.78|11092.78|7
1626819560000|2021-07-20 22:19:20|11214.36|11094.36|11214.87|11094.87|11215.2|11095.2|11214.36|11094.36|7
1626819570000|2021-07-20 22:19:30|11215.02|11095.02|11214.41|11094.41|11215.26|11095.26|11214.19|11094.19|9
1626819580000|2021-07-20 22:19:40|11214.35|11094.35|11215.09|11095.09|11215.28|11095.28|11214.35|11094.35|9
1626819590000|2021-07-20 22:19:50|11214.93|11094.93|11215.25|11095.25|11215.25|11095.25|11214.93|11094.93|7
1626819600000|2021-07-20 22:20:00|11214.36|11094.36|11214.54|11094.54|11215.31|11095.31|11214.14|11094.14|6
1626819610000|2021-07-20 22:20:10|11214.58|11094.58|11215.3|11095.3|11215.78|11095.78|11214.58|11094.58|10
1626819620000|2021-07-20 22:20:20|11215.28|11095.28|11215.69|11095.69|11215.69|11095.69|11215.05|11095.05|9
1626819630000|2021-07-20 22:20:30|11215.02|11095.02|11215.36|11095.36|11215.59|11095.59|11215.02|11095.02|10
1626819640000|2021-07-20 22:20:40|11214.19|11094.19|11214.39|11094.39|11214.43|11094.43|11214.06|11094.06|10
1626819650000|2021-07-20 22:20:50|11213.82|11093.82|11214.02|11094.02|11214.12|11094.12|11213.23|11093.23|10
1626819660000|2021-07-20 22:21:00|11214.16|11094.16|11211.32|11091.32|11214.33|11094.33|11211.22|11091.22|10
1626819670000|2021-07-20 22:21:10|11211.25|11091.25|11211.86|11091.86|11211.95|11091.95|11210.62|11090.62|10
1626819680000|2021-07-20 22:21:20|11211.99|11091.99|11211.51|11091.51|11212.04|11092.04|11211.51|11091.51|9
1626819690000|2021-07-20 22:21:30|11211.31|11091.31|11212.18|11092.18|11212.21|11092.21|11211.31|11091.31|8
1626819700000|2021-07-20 22:21:40|11212.23|11092.23|11211.94|11091.94|11212.23|11092.23|11211.93|11091.93|7
1626819710000|2021-07-20 22:21:50|11211.87|11091.87|11212.12|11092.12|11212.65|11092.65|11211.87|11091.87|10
1626819720000|2021-07-20 22:22:00|11212.16|11092.16|11213.51|11093.51|11213.51|11093.51|11212.16|11092.16|8
1626819730000|2021-07-20 22:22:10|11213.47|11093.47|11212.77|11092.77|11213.56|11093.56|11212.77|11092.77|9
1626819740000|2021-07-20 22:22:20|11211.86|11091.86|11209.38|11089.38|11212.44|11092.44|11209.38|11089.38|10
1626819750000|2021-07-20 22:22:30|11209.29|11089.29|11208.75|11088.75|11209.29|11089.29|11208.02|11088.02|10
1626819760000|2021-07-20 22:22:40|11208.7|11088.7|11209.47|11089.47|11209.47|11089.47|11208.64|11088.64|8
1626819770000|2021-07-20 22:22:50|11209.17|11089.17|11207.97|11087.97|11209.17|11089.17|11207.37|11087.37|9
1626819780000|2021-07-20 22:23:00|11207.88|11087.88|11206.84|11086.84|11207.96|11087.96|11206.84|11086.84|10
1626819790000|2021-07-20 22:23:10|11206.74|11086.74|11206.97|11086.97|11207.58|11087.58|11206.44|11086.44|10
1626819800000|2021-07-20 22:23:20|11206.73|11086.73|11206.16|11086.16|11206.81|11086.81|11206.16|11086.16|8
1626819810000|2021-07-20 22:23:30|11206.18|11086.18|11206.81|11086.81|11206.89|11086.89|11206.18|11086.18|6
1626819820000|2021-07-20 22:23:40|11206.53|11086.53|11204.19|11084.19|11206.53|11086.53|11204.19|11084.19|9
1626819830000|2021-07-20 22:23:50|11204.09|11084.09|11203.81|11083.81|11204.09|11084.09|11203.81|11083.81|8
1626819840000|2021-07-20 22:24:00|11203.76|11083.76|11202.02|11082.02|11203.76|11083.76|11202.02|11082.02|10
1626819850000|2021-07-20 22:24:10|11201.73|11081.73|11200.97|11080.97|11201.73|11081.73|11200.97|11080.97|8
1626819860000|2021-07-20 22:24:20|11201.26|11081.26|11201.06|11081.06|11201.36|11081.36|11200.57|11080.57|10
1626819870000|2021-07-20 22:24:30|11201.17|11081.17|11200.24|11080.24|11201.17|11081.17|11200.23|11080.23|9
1626819880000|2021-07-20 22:24:40|11200.22|11080.22|11199.54|11079.54|11200.48|11080.48|11199.42|11079.42|9
1626819890000|2021-07-20 22:24:50|11199.53|11079.53|11200.28|11080.28|11200.28|11080.28|11199.47|11079.47|8
1626819900000|2021-07-20 22:25:00|11200.98|11080.98|11201.56|11081.56|11201.63|11081.63|11200.41|11080.41|9
1626819910000|2021-07-20 22:25:10|11200.77|11080.77|11200.82|11080.82|11201.03|11081.03|11200.77|11080.77|9
1626819920000|2021-07-20 22:25:20|11200.79|11080.79|11204.87|11084.87|11204.87|11084.87|11200.74|11080.74|9
1626819930000|2021-07-20 22:25:30|11205.13|11085.13|11205.91|11085.91|11205.91|11085.91|11205.13|11085.13|10
1626819940000|2021-07-20 22:25:40|11206.3|11086.3|11206.98|11086.98|11206.98|11086.98|11205.6|11085.6|9
1626819950000|2021-07-20 22:25:50|11206.93|11086.93|11207.3|11087.3|11207.48|11087.48|11206.92|11086.92|8
1626819960000|2021-07-20 22:26:00|11207.25|11087.25|11206.46|11086.46|11207.25|11087.25|11206.29|11086.29|10
1626819970000|2021-07-20 22:26:10|11206.34|11086.34|11206.9|11086.9|11206.9|11086.9|11206.23|11086.23|10
1626819980000|2021-07-20 22:26:20|11206.91|11086.91|11207.75|11087.75|11207.87|11087.87|11206.79|11086.79|10
1626819990000|2021-07-20 22:26:30|11207.64|11087.64|11209.06|11089.06|11209.06|11089.06|11207.63|11087.63|9
1626820000000|2021-07-20 22:26:40|11209.05|11089.05|11210.08|11090.08|11210.24|11090.24|11209.05|11089.05|8
1626820010000|2021-07-20 22:26:50|11209.78|11089.78|11210.11|11090.11|11210.11|11090.11|11209.76|11089.76|8
1626820020000|2021-07-20 22:27:00|11210.03|11090.03|11209.62|11089.62|11210.06|11090.06|11209.24|11089.24|9
1626820030000|2021-07-20 22:27:10|11209.23|11089.23|11208.07|11088.07|11209.23|11089.23|11208.07|11088.07|9
1626820040000|2021-07-20 22:27:20|11207.59|11087.59|11206.58|11086.58|11207.59|11087.59|11206.54|11086.54|10
1626820050000|2021-07-20 22:27:30|11206.55|11086.55|11206.42|11086.42|11206.73|11086.73|11206.42|11086.42|8
1626820060000|2021-07-20 22:27:40|11206.36|11086.36|11206.98|11086.98|11207.03|11087.03|11206.36|11086.36|9
1626820070000|2021-07-20 22:27:50|11206.99|11086.99|11205.94|11085.94|11207.25|11087.25|11205.94|11085.94|9
1626820080000|2021-07-20 22:28:00|11205.95|11085.95|11205.04|11085.04|11205.95|11085.95|11204.43|11084.43|10
1626820090000|2021-07-20 22:28:10|11204.89|11084.89|11203.05|11083.05|11204.89|11084.89|11202.87|11082.87|8
1626820100000|2021-07-20 22:28:20|11202.99|11082.99|11202.77|11082.77|11203|11083|11202.77|11082.77|9
1626820110000|2021-07-20 22:28:30|11202.76|11082.76|11202.62|11082.62|11202.76|11082.76|11202.55|11082.55|9
1626820120000|2021-07-20 22:28:40|11202.59|11082.59|11198.45|11078.45|11202.61|11082.61|11198.45|11078.45|9
1626820130000|2021-07-20 22:28:50|11198.08|11078.08|11197.28|11077.28|11198.25|11078.25|11197.28|11077.28|9
1626820140000|2021-07-20 22:29:00|11198.17|11078.17|11197.85|11077.85|11198.17|11078.17|11197.24|11077.24|9
1626820150000|2021-07-20 22:29:10|11197.81|11077.81|11198.19|11078.19|11198.41|11078.41|11197.76|11077.76|10
1626820160000|2021-07-20 22:29:20|11197.94|11077.94|11197.72|11077.72|11198.45|11078.45|11197.57|11077.57|10
1626820170000|2021-07-20 22:29:30|11197.68|11077.68|11198.12|11078.12|11198.18|11078.18|11197.68|11077.68|10
1626820180000|2021-07-20 22:29:40|11198.16|11078.16|11198.91|11078.91|11199.05|11079.05|11198.16|11078.16|10
1626820190000|2021-07-20 22:29:50|11199.29|11079.29|11199.43|11079.43|11199.78|11079.78|11199.29|11079.29|9
1626820200000|2021-07-20 22:30:00|11199.46|11079.46|11200.88|11080.88|11200.88|11080.88|11199.46|11079.46|9
1626820210000|2021-07-20 22:30:10|11200.97|11080.97|11203.5|11083.5|11203.5|11083.5|11200.67|11080.67|9
1626820220000|2021-07-20 22:30:20|11203.85|11083.85|11204.36|11084.36|11204.46|11084.46|11203.76|11083.76|8
1626820230000|2021-07-20 22:30:30|11204.54|11084.54|11205.57|11085.57|11205.59|11085.59|11204.48|11084.48|10
1626820240000|2021-07-20 22:30:40|11205.74|11085.74|11206.4|11086.4|11206.57|11086.57|11205.74|11085.74|9
1626820250000|2021-07-20 22:30:50|11206.45|11086.45|11206.36|11086.36|11206.54|11086.54|11205.76|11085.76|7
1626820260000|2021-07-20 22:31:00|11206.49|11086.49|11206.84|11086.84|11208.02|11088.02|11206.49|11086.49|9
1626820270000|2021-07-20 22:31:10|11206.63|11086.63|11205.99|11085.99|11206.91|11086.91|11205.99|11085.99|9
1626820280000|2021-07-20 22:31:20|11206.15|11086.15|11205.28|11085.28|11206.15|11086.15|11205.25|11085.25|8
1626820290000|2021-07-20 22:31:30|11205.2|11085.2|11205.42|11085.42|11205.8|11085.8|11204.98|11084.98|9
1626820300000|2021-07-20 22:31:40|11205.26|11085.26|11204.24|11084.24|11205.26|11085.26|11204.24|11084.24|8
1626820310000|2021-07-20 22:31:50|11204.26|11084.26|11204.52|11084.52|11204.59|11084.59|11204.26|11084.26|9
1626820320000|2021-07-20 22:32:00|11204.45|11084.45|11202.27|11082.27|11204.45|11084.45|11202.27|11082.27|9
1626820330000|2021-07-20 22:32:10|11203.28|11083.28|11203.53|11083.53|11203.56|11083.56|11203.28|11083.28|9
1626820340000|2021-07-20 22:32:20|11203.5|11083.5|11203.72|11083.72|11203.74|11083.74|11203.33|11083.33|9
1626820350000|2021-07-20 22:32:30|11203.64|11083.64|11203.82|11083.82|11204.2|11084.2|11203.61|11083.61|9
1626820360000|2021-07-20 22:32:40|11204.17|11084.17|11204.86|11084.86|11205.22|11085.22|11204.17|11084.17|10
1626820370000|2021-07-20 22:32:50|11204.55|11084.55|11203.78|11083.78|11205|11085|11203.78|11083.78|10
1626820380000|2021-07-20 22:33:00|11203.48|11083.48|11203.13|11083.13|11203.51|11083.51|11203.08|11083.08|8
1626820390000|2021-07-20 22:33:10|11203.14|11083.14|11204.23|11084.23|11204.23|11084.23|11203.12|11083.12|9
1626820400000|2021-07-20 22:33:20|11204.33|11084.33|11205.5|11085.5|11205.5|11085.5|11204.33|11084.33|9
1626820410000|2021-07-20 22:33:30|11205.53|11085.53|11205.93|11085.93|11205.94|11085.94|11205.51|11085.51|8
1626820420000|2021-07-20 22:33:40|11205.72|11085.72|11204.51|11084.51|11205.72|11085.72|11204.44|11084.44|9
1626820430000|2021-07-20 22:33:50|11204.29|11084.29|11204.75|11084.75|11204.93|11084.93|11204.13|11084.13|8
1626820440000|2021-07-20 22:34:00|11204.72|11084.72|11204.37|11084.37|11204.72|11084.72|11204.37|11084.37|9
1626820450000|2021-07-20 22:34:10|11204.35|11084.35|11202.52|11082.52|11204.35|11084.35|11202.52|11082.52|10
1626820460000|2021-07-20 22:34:20|11202.21|11082.21|11198.98|11078.98|11202.21|11082.21|11198.89|11078.89|10
1626820470000|2021-07-20 22:34:30|11199.03|11079.03|11197.18|11077.18|11199.03|11079.03|11197.18|11077.18|10
1626820480000|2021-07-20 22:34:40|11196.67|11076.67|11193.27|11073.27|11196.68|11076.68|11193.27|11073.27|10
1626820490000|2021-07-20 22:34:50|11192.19|11072.19|11191.01|11071.01|11192.19|11072.19|11190.94|11070.94|9
1626820500000|2021-07-20 22:35:00|11190.77|11070.77|11191.5|11071.5|11191.56|11071.56|11190.77|11070.77|9
1626820510000|2021-07-20 22:35:10|11191.38|11071.38|11189.07|11069.07|11191.78|11071.78|11189.07|11069.07|9
1626820520000|2021-07-20 22:35:20|11188.63|11068.63|11177.86|11057.86|11188.63|11068.63|11177.86|11057.86|10
1626820530000|2021-07-20 22:35:30|11177.55|11057.55|11175.25|11055.25|11177.55|11057.55|11175.23|11055.23|10
1626820540000|2021-07-20 22:35:40|11175.39|11055.39|11174.26|11054.26|11175.39|11055.39|11174.03|11054.03|9
1626820550000|2021-07-20 22:35:50|11174.25|11054.25|11173.78|11053.78|11174.33|11054.33|11173.4|11053.4|10
1626820560000|2021-07-20 22:36:00|11173.51|11053.51|11166.02|11046.02|11173.51|11053.51|11166.02|11046.02|10
1626820570000|2021-07-20 22:36:10|11166.26|11046.26|11166.43|11046.43|11166.43|11046.43|11165.35|11045.35|9
1626820580000|2021-07-20 22:36:20|11166.72|11046.72|11167|11047|11167|11047|11166.62|11046.62|10
1626820590000|2021-07-20 22:36:30|11167.15|11047.15|11167.39|11047.39|11167.39|11047.39|11166.37|11046.37|9
1626820600000|2021-07-20 22:36:40|11167.92|11047.92|11170.05|11050.05|11170.09|11050.09|11167.92|11047.92|10
1626820610000|2021-07-20 22:36:50|11169.98|11049.98|11170.48|11050.48|11170.48|11050.48|11169.98|11049.98|9
1626820620000|2021-07-20 22:37:00|11170.96|11050.96|11169.51|11049.51|11170.96|11050.96|11169.51|11049.51|9
1626820630000|2021-07-20 22:37:10|11168.42|11048.42|11166.25|11046.25|11168.45|11048.45|11166.25|11046.25|10
1626820640000|2021-07-20 22:37:20|11165.99|11045.99|11163.35|11043.35|11165.99|11045.99|11163.27|11043.27|10
1626820650000|2021-07-20 22:37:30|11163.28|11043.28|11160.98|11040.98|11163.28|11043.28|11160.85|11040.85|9
1626820660000|2021-07-20 22:37:40|11161.09|11041.09|11161.91|11041.91|11161.91|11041.91|11160.62|11040.62|10
1626820670000|2021-07-20 22:37:50|11161.9|11041.9|11162.01|11042.01|11162.01|11042.01|11161.74|11041.74|8
1626820680000|2021-07-20 22:38:00|11161.81|11041.81|11143.77|11023.77|11161.81|11041.81|11143.77|11023.77|10
1626820690000|2021-07-20 22:38:10|11143.81|11023.81|11142.37|11022.37|11143.81|11023.81|11140.1|11020.1|10
1626820700000|2021-07-20 22:38:20|11142.15|11022.15|11143.84|11023.84|11143.98|11023.98|11142.12|11022.12|10
1626820710000|2021-07-20 22:38:30|11145.03|11025.03|11148.49|11028.49|11148.49|11028.49|11145.03|11025.03|10
1626820720000|2021-07-20 22:38:40|11148.4|11028.4|11147.27|11027.27|11148.4|11028.4|11147.17|11027.17|9
1626820730000|2021-07-20 22:38:50|11147.82|11027.82|11147.96|11027.96|11148.27|11028.27|11147.82|11027.82|9
1626820740000|2021-07-20 22:39:00|11148.12|11028.12|11148.3|11028.3|11148.3|11028.3|11147.68|11027.68|10
1626820750000|2021-07-20 22:39:10|11148.17|11028.17|11146.5|11026.5|11148.37|11028.37|11146.5|11026.5|10
1626820760000|2021-07-20 22:39:20|11146.46|11026.46|11146.15|11026.15|11146.46|11026.46|11145.81|11025.81|10
1626820770000|2021-07-20 22:39:30|11146.28|11026.28|11147.42|11027.42|11147.42|11027.42|11146.21|11026.21|10
1626820780000|2021-07-20 22:39:40|11147.45|11027.45|11151.31|11031.31|11151.31|11031.31|11147.45|11027.45|10
1626820790000|2021-07-20 22:39:50|11151.49|11031.49|11151.54|11031.54|11151.58|11031.58|11151.08|11031.08|10
1626820800000|2021-07-20 22:40:00|11151.53|11031.53|11150.38|11030.38|11151.53|11031.53|11149.45|11029.45|9
1626820810000|2021-07-20 22:40:10|11150.03|11030.03|11149.47|11029.47|11150.13|11030.13|11149.26|11029.26|10
1626820820000|2021-07-20 22:40:20|11149.95|11029.95|11149.39|11029.39|11149.95|11029.95|11149.39|11029.39|10
1626820830000|2021-07-20 22:40:30|11149.41|11029.41|11148.77|11028.77|11149.41|11029.41|11148.2|11028.2|10
1626820840000|2021-07-20 22:40:40|11148.75|11028.75|11148.97|11028.97|11148.97|11028.97|11147.82|11027.82|10
1626820850000|2021-07-20 22:40:50|11149.24|11029.24|11151.32|11031.32|11151.32|11031.32|11149.24|11029.24|10
1626820860000|2021-07-20 22:41:00|11151.49|11031.49|11151.66|11031.66|11152.13|11032.13|11151.49|11031.49|9
1626820870000|2021-07-20 22:41:10|11151.65|11031.65|11151.41|11031.41|11151.77|11031.77|11151.41|11031.41|8
1626820880000|2021-07-20 22:41:20|11151.4|11031.4|11151.62|11031.62|11151.63|11031.63|11151.23|11031.23|9
1626820890000|2021-07-20 22:41:30|11151.45|11031.45|11153.36|11033.36|11153.36|11033.36|11151.41|11031.41|9
1626820900000|2021-07-20 22:41:40|11153.42|11033.42|11153.7|11033.7|11153.71|11033.71|11153.42|11033.42|7
1626820910000|2021-07-20 22:41:50|11153.74|11033.74|11154.65|11034.65|11154.65|11034.65|11153.74|11033.74|9
1626820920000|2021-07-20 22:42:00|11154.85|11034.85|11153.56|11033.56|11155.26|11035.26|11152.89|11032.89|9
1626820930000|2021-07-20 22:42:10|11153.47|11033.47|11152.42|11032.42|11153.47|11033.47|11152.33|11032.33|10
1626820940000|2021-07-20 22:42:20|11152.18|11032.18|11150.08|11030.08|11152.18|11032.18|11149.43|11029.43|9
1626820950000|2021-07-20 22:42:30|11150.14|11030.14|11152.16|11032.16|11152.16|11032.16|11149.63|11029.63|9
1626820960000|2021-07-20 22:42:40|11152.65|11032.65|11153.85|11033.85|11153.85|11033.85|11152.65|11032.65|9
1626820970000|2021-07-20 22:42:50|11153.97|11033.97|11155.08|11035.08|11155.08|11035.08|11153.97|11033.97|10
1626820980000|2021-07-20 22:43:00|11155.43|11035.43|11157.23|11037.23|11157.23|11037.23|11155.43|11035.43|10
1626820990000|2021-07-20 22:43:10|11157.22|11037.22|11155.9|11035.9|11157.22|11037.22|11155.9|11035.9|9
1626821000000|2021-07-20 22:43:20|11156.01|11036.01|11156.88|11036.88|11156.88|11036.88|11156.01|11036.01|9
1626821010000|2021-07-20 22:43:30|11156.84|11036.84|11156.01|11036.01|11156.84|11036.84|11155.76|11035.76|10
1626821020000|2021-07-20 22:43:40|11155.92|11035.92|11154.72|11034.72|11156.07|11036.07|11154.72|11034.72|10
1626821030000|2021-07-20 22:43:50|11154.91|11034.91|11154.58|11034.58|11154.91|11034.91|11154.58|11034.58|8
1626821040000|2021-07-20 22:44:00|11153.69|11033.69|11151.71|11031.71|11153.69|11033.69|11151.71|11031.71|9
1626821050000|2021-07-20 22:44:10|11151.24|11031.24|11149.25|11029.25|11151.24|11031.24|11149.01|11029.01|10
1626821060000|2021-07-20 22:44:20|11150.19|11030.19|11149.83|11029.83|11150.19|11030.19|11149.74|11029.74|9
1626821070000|2021-07-20 22:44:30|11149.93|11029.93|11150.21|11030.21|11150.41|11030.41|11149.93|11029.93|9
1626821080000|2021-07-20 22:44:40|11149.6|11029.6|11149.24|11029.24|11149.68|11029.68|11149.06|11029.06|10
1626821090000|2021-07-20 22:44:50|11149.03|11029.03|11148.85|11028.85|11149.03|11029.03|11148.28|11028.28|9
1626821100000|2021-07-20 22:45:00|11148.64|11028.64|11147.75|11027.75|11148.64|11028.64|11147.51|11027.51|10
1626821110000|2021-07-20 22:45:10|11147.81|11027.81|11144.72|11024.72|11148|11028|11144.72|11024.72|10
1626821120000|2021-07-20 22:45:20|11144.36|11024.36|11138.85|11018.85|11144.36|11024.36|11138.85|11018.85|10
1626821130000|2021-07-20 22:45:30|11138.26|11018.26|11130.48|11010.48|11138.26|11018.26|11130.48|11010.48|10
1626821140000|2021-07-20 22:45:40|11128.94|11008.94|11127.6|11007.6|11128.94|11008.94|11127.38|11007.38|10
1626821150000|2021-07-20 22:45:50|11126.99|11006.99|11126.19|11006.19|11126.99|11006.99|11125.44|11005.44|10
1626821160000|2021-07-20 22:46:00|11126.28|11006.28|11121.86|11001.86|11126.28|11006.28|11121.78|11001.78|10
1626821170000|2021-07-20 22:46:10|11121.9|11001.9|11123.85|11003.85|11124.11|11004.11|11121.9|11001.9|10
1626821180000|2021-07-20 22:46:20|11123.6|11003.6|11121.89|11001.89|11123.92|11003.92|11121.8|11001.8|10
1626821190000|2021-07-20 22:46:30|11122.15|11002.15|11122.19|11002.19|11122.19|11002.19|11121.12|11001.12|10
1626821200000|2021-07-20 22:46:40|11122.03|11002.03|11121.96|11001.96|11122.03|11002.03|11121.2|11001.2|10
1626821210000|2021-07-20 22:46:50|11122.04|11002.04|11122.57|11002.57|11122.57|11002.57|11121.3|11001.3|9
1626821220000|2021-07-20 22:47:00|11122.38|11002.38|11123.89|11003.89|11124.51|11004.51|11122.38|11002.38|10
1626821230000|2021-07-20 22:47:10|11123.94|11003.94|11125.14|11005.14|11125.23|11005.23|11123.84|11003.84|9
1626821240000|2021-07-20 22:47:20|11125.39|11005.39|11126.42|11006.42|11126.42|11006.42|11125.13|11005.13|10
1626821250000|2021-07-20 22:47:30|11126.85|11006.85|11128.15|11008.15|11128.15|11008.15|11126.85|11006.85|10
1626821260000|2021-07-20 22:47:40|11127.98|11007.98|11129.51|11009.51|11129.51|11009.51|11127.98|11007.98|9
1626821270000|2021-07-20 22:47:50|11130.17|11010.17|11132.48|11012.48|11132.55|11012.55|11130.17|11010.17|10
1626821280000|2021-07-20 22:48:00|11132.32|11012.32|11132.47|11012.47|11133.23|11013.23|11132.12|11012.12|10
1626821290000|2021-07-20 22:48:10|11132.34|11012.34|11131.39|11011.39|11132.36|11012.36|11130.85|11010.85|9
1626821300000|2021-07-20 22:48:20|11131.38|11011.38|11131.94|11011.94|11132.13|11012.13|11131.38|11011.38|10
1626821310000|2021-07-20 22:48:30|11131.91|11011.91|11132.01|11012.01|11132.16|11012.16|11131.7|11011.7|9
1626821320000|2021-07-20 22:48:40|11131.33|11011.33|11129.32|11009.32|11131.33|11011.33|11129.3|11009.3|10
1626821330000|2021-07-20 22:48:50|11129.55|11009.55|11128.42|11008.42|11129.55|11009.55|11128.42|11008.42|10
1626821340000|2021-07-20 22:49:00|11128.39|11008.39|11124.48|11004.48|11128.46|11008.46|11124.48|11004.48|9
1626821350000|2021-07-20 22:49:10|11124.37|11004.37|11122.95|11002.95|11124.41|11004.41|11122.74|11002.74|9
1626821360000|2021-07-20 22:49:20|11122.62|11002.62|11119.35|10999.35|11122.62|11002.62|11118.6|10998.6|10
1626821370000|2021-07-20 22:49:30|11119.3|10999.3|11118.73|10998.73|11119.3|10999.3|11118.25|10998.25|9
1626821380000|2021-07-20 22:49:40|11118.82|10998.82|11118.37|10998.37|11118.88|10998.88|11117.62|10997.62|10
1626821390000|2021-07-20 22:49:50|11118.62|10998.62|11119.23|10999.23|11119.23|10999.23|11118.62|10998.62|8
1626821400000|2021-07-20 22:50:00|11118.5|10998.5|11117.16|10997.16|11118.51|10998.51|11117.16|10997.16|9
1626821410000|2021-07-20 22:50:10|11116.85|10996.85|11117.44|10997.44|11117.53|10997.53|11116.77|10996.77|10
1626821420000|2021-07-20 22:50:20|11117.6|10997.6|11119.16|10999.16|11119.16|10999.16|11117.33|10997.33|9
1626821430000|2021-07-20 22:50:30|11119.39|10999.39|11118.84|10998.84|11120.15|11000.15|11118.84|10998.84|9
1626821440000|2021-07-20 22:50:40|11118.24|10998.24|11114.73|10994.73|11118.46|10998.46|11114.73|10994.73|10
1626821450000|2021-07-20 22:50:50|11113.9|10993.9|11105.71|10985.71|11113.9|10993.9|11105.71|10985.71|10
1626821460000|2021-07-20 22:51:00|11104.53|10984.53|11095.69|10975.69|11104.53|10984.53|11095.69|10975.69|10
1626821470000|2021-07-20 22:51:10|11094.74|10974.74|11094.15|10974.15|11094.74|10974.74|11093.27|10973.27|10
1626821480000|2021-07-20 22:51:20|11094.28|10974.28|11094.49|10974.49|11094.49|10974.49|11093.84|10973.84|10
1626821490000|2021-07-20 22:51:30|11094.75|10974.75|11096.31|10976.31|11097.12|10977.12|11094.58|10974.58|9
1626821500000|2021-07-20 22:51:40|11096.43|10976.43|11094.45|10974.45|11096.43|10976.43|11093.76|10973.76|10
1626821510000|2021-07-20 22:51:50|11094.22|10974.22|11093.44|10973.44|11095.14|10975.14|11093.44|10973.44|10
1626821520000|2021-07-20 22:52:00|11094.1|10974.1|11095.16|10975.16|11095.16|10975.16|11093.76|10973.76|9
1626821530000|2021-07-20 22:52:10|11095.47|10975.47|11098.39|10978.39|11098.39|10978.39|11095.47|10975.47|10
1626821540000|2021-07-20 22:52:20|11098.89|10978.89|11102.34|10982.34|11102.34|10982.34|11098.15|10978.15|10
1626821550000|2021-07-20 22:52:30|11102.77|10982.77|11107.17|10987.17|11107.17|10987.17|11102.77|10982.77|10
1626821560000|2021-07-20 22:52:40|11107.33|10987.33|11103.49|10983.49|11107.33|10987.33|11102.84|10982.84|10
1626821570000|2021-07-20 22:52:50|11103.84|10983.84|11102.06|10982.06|11103.99|10983.99|11102|10982|10
1626821580000|2021-07-20 22:53:00|11102.46|10982.46|11104.84|10984.84|11104.84|10984.84|11102.46|10982.46|10
1626821590000|2021-07-20 22:53:10|11104.78|10984.78|11103.97|10983.97|11104.78|10984.78|11103.81|10983.81|8
1626821600000|2021-07-20 22:53:20|11104.09|10984.09|11103.91|10983.91|11104.09|10984.09|11103.69|10983.69|9
1626821610000|2021-07-20 22:53:30|11104.14|10984.14|11103.19|10983.19|11104.68|10984.68|11103.19|10983.19|10
1626821620000|2021-07-20 22:53:40|11102.95|10982.95|11103.05|10983.05|11103.28|10983.28|11102.84|10982.84|9
1626821630000|2021-07-20 22:53:50|11102.79|10982.79|11101.32|10981.32|11102.96|10982.96|11101.32|10981.32|10
1626821640000|2021-07-20 22:54:00|11101.06|10981.06|11096.84|10976.84|11101.09|10981.09|11096.84|10976.84|10
1626821650000|2021-07-20 22:54:10|11096.7|10976.7|11093.66|10973.66|11096.76|10976.76|11093.66|10973.66|10
1626821660000|2021-07-20 22:54:20|11093.81|10973.81|11094.47|10974.47|11094.71|10974.71|11093.81|10973.81|10
1626821670000|2021-07-20 22:54:30|11094.25|10974.25|11094.4|10974.4|11094.84|10974.84|11093.54|10973.54|10
1626821680000|2021-07-20 22:54:40|11094.38|10974.38|11093.91|10973.91|11094.88|10974.88|11093.91|10973.91|10
1626821690000|2021-07-20 22:54:50|11094.02|10974.02|11094.36|10974.36|11094.72|10974.72|11094.02|10974.02|10
1626821700000|2021-07-20 22:55:00|11094.43|10974.43|11094.23|10974.23|11095.19|10975.19|11093.99|10973.99|9
1626821710000|2021-07-20 22:55:10|11094.1|10974.1|11095.58|10975.58|11095.58|10975.58|11094.1|10974.1|8
1626821720000|2021-07-20 22:55:20|11096.41|10976.41|11097.08|10977.08|11097.19|10977.19|11096.41|10976.41|10
1626821730000|2021-07-20 22:55:30|11097.94|10977.94|11100.8|10980.8|11101.1|10981.1|11097.94|10977.94|10
1626821740000|2021-07-20 22:55:40|11100.84|10980.84|11101.19|10981.19|11101.19|10981.19|11100.82|10980.82|9
1626821750000|2021-07-20 22:55:50|11101.61|10981.61|11102.45|10982.45|11102.45|10982.45|11101.24|10981.24|9
1626821760000|2021-07-20 22:56:00|11102.97|10982.97|11102.15|10982.15|11103.47|10983.47|11102.15|10982.15|10
1626821770000|2021-07-20 22:56:10|11102.59|10982.59|11104.92|10984.92|11104.92|10984.92|11102.45|10982.45|10
1626821780000|2021-07-20 22:56:20|11104.88|10984.88|11105.17|10985.17|11105.17|10985.17|11104.49|10984.49|10
1626821790000|2021-07-20 22:56:30|11105.56|10985.56|11105.86|10985.86|11105.91|10985.91|11104.92|10984.92|8
1626821800000|2021-07-20 22:56:40|11105.98|10985.98|11104.56|10984.56|11105.98|10985.98|11104.56|10984.56|9
1626821810000|2021-07-20 22:56:50|11104.17|10984.17|11106.45|10986.45|11106.54|10986.54|11104.17|10984.17|10
1626821820000|2021-07-20 22:57:00|11106.38|10986.38|11104.81|10984.81|11106.39|10986.39|11104.39|10984.39|10
1626821830000|2021-07-20 22:57:10|11104.76|10984.76|11106.27|10986.27|11106.27|10986.27|11104.73|10984.73|9
1626821840000|2021-07-20 22:57:20|11106.36|10986.36|11107.45|10987.45|11107.45|10987.45|11106.36|10986.36|8
1626821850000|2021-07-20 22:57:30|11107.24|10987.24|11108.08|10988.08|11108.08|10988.08|11107.07|10987.07|9
1626821860000|2021-07-20 22:57:40|11108.2|10988.2|11107.55|10987.55|11109.63|10989.63|11107.5|10987.5|9
1626821870000|2021-07-20 22:57:50|11107.02|10987.02|11105.13|10985.13|11107.02|10987.02|11105.13|10985.13|10
1626821880000|2021-07-20 22:58:00|11104.29|10984.29|11103.4|10983.4|11104.29|10984.29|11103.4|10983.4|8
1626821890000|2021-07-20 22:58:10|11103.23|10983.23|11104.32|10984.32|11104.68|10984.68|11103.11|10983.11|10
1626821900000|2021-07-20 22:58:20|11104.34|10984.34|11103.24|10983.24|11104.34|10984.34|11103.24|10983.24|8
1626821910000|2021-07-20 22:58:30|11102.68|10982.68|11103.78|10983.78|11104.04|10984.04|11102.68|10982.68|9
1626821920000|2021-07-20 22:58:40|11103.63|10983.63|11103.84|10983.84|11103.84|10983.84|11102.86|10982.86|8
1626821930000|2021-07-20 22:58:50|11103.63|10983.63|11102.6|10982.6|11103.63|10983.63|11102.6|10982.6|9
1626821940000|2021-07-20 22:59:00|11102.94|10982.94|11104.31|10984.31|11104.31|10984.31|11102.79|10982.79|10
1626821950000|2021-07-20 22:59:10|11104.33|10984.33|11103.18|10983.18|11104.33|10984.33|11103.18|10983.18|10
1626821960000|2021-07-20 22:59:20|11102.3|10982.3|11102.27|10982.27|11103.06|10983.06|11102.11|10982.11|8
1626821970000|2021-07-20 22:59:30|11102.32|10982.32|11101.78|10981.78|11102.34|10982.34|11101.78|10981.78|9
1626821980000|2021-07-20 22:59:40|11101.76|10981.76|11102.79|10982.79|11102.79|10982.79|11101.75|10981.75|9
1626821990000|2021-07-20 22:59:50|11102.87|10982.87|11103.93|10983.93|11104.74|10984.74|11102.87|10982.87|10
1626822000000|2021-07-20 23:00:00|11104.45|10984.45|11105.75|10985.75|11105.75|10985.75|11104.45|10984.45|10
1626822010000|2021-07-20 23:00:10|11105.84|10985.84|11108.46|10988.46|11108.46|10988.46|11105.76|10985.76|10
1626822020000|2021-07-20 23:00:20|11108.13|10988.13|11111.6|10991.6|11111.79|10991.79|11108.13|10988.13|10
1626822030000|2021-07-20 23:00:30|11112.08|10992.08|11114.36|10994.36|11114.36|10994.36|11112.08|10992.08|10
1626822040000|2021-07-20 23:00:40|11114.14|10994.14|11115.46|10995.46|11115.46|10995.46|11114.14|10994.14|9
1626822050000|2021-07-20 23:00:50|11116.22|10996.22|11114.22|10994.22|11116.45|10996.45|11114.22|10994.22|10
1626822060000|2021-07-20 23:01:00|11115.15|10995.15|11118.52|10998.52|11118.8|10998.8|11115.15|10995.15|10
1626822070000|2021-07-20 23:01:10|11118.45|10998.45|11123.38|11003.38|11123.38|11003.38|11118.45|10998.45|10
1626822080000|2021-07-20 23:01:20|11123.91|11003.91|11126.9|11006.9|11127.34|11007.34|11123.9|11003.9|10
1626822090000|2021-07-20 23:01:30|11127.38|11007.38|11129.28|11009.28|11129.28|11009.28|11127.38|11007.38|10
1626822100000|2021-07-20 23:01:40|11129.46|11009.46|11130.06|11010.06|11130.28|11010.28|11129.46|11009.46|10
1626822110000|2021-07-20 23:01:50|11130.54|11010.54|11129.45|11009.45|11130.54|11010.54|11129.45|11009.45|9
1626822120000|2021-07-20 23:02:00|11129.34|11009.34|11130.94|11010.94|11130.94|11010.94|11129.34|11009.34|8
1626822130000|2021-07-20 23:02:10|11131.01|11011.01|11131|11011|11133.09|11013.09|11131|11011|10
1626822140000|2021-07-20 23:02:20|11131.01|11011.01|11131.81|11011.81|11132.43|11012.43|11130.75|11010.75|10
1626822150000|2021-07-20 23:02:30|11131.79|11011.79|11131.38|11011.38|11132.1|11012.1|11131.38|11011.38|8
1626822160000|2021-07-20 23:02:40|11131.54|11011.54|11131.54|11011.54|11131.71|11011.71|11131.49|11011.49|10
1626822170000|2021-07-20 23:02:50|11131.59|11011.59|11131.36|11011.36|11131.83|11011.83|11130.87|11010.87|10
1626822180000|2021-07-20 23:03:00|11131.34|11011.34|11130.71|11010.71|11131.48|11011.48|11130.71|11010.71|8
1626822190000|2021-07-20 23:03:10|11130.69|11010.69|11128.8|11008.8|11131.03|11011.03|11128.8|11008.8|10
1626822200000|2021-07-20 23:03:20|11128.48|11008.48|11128.33|11008.33|11129.13|11009.13|11128.26|11008.26|10
1626822210000|2021-07-20 23:03:30|11129.48|11009.48|11129.71|11009.71|11129.74|11009.74|11129.41|11009.41|9
1626822220000|2021-07-20 23:03:40|11129.73|11009.73|11131.73|11011.73|11131.73|11011.73|11129.73|11009.73|10
1626822230000|2021-07-20 23:03:50|11131.91|11011.91|11132.24|11012.24|11132.33|11012.33|11131.19|11011.19|9
1626822240000|2021-07-20 23:04:00|11132.49|11012.49|11133.28|11013.28|11133.28|11013.28|11132.38|11012.38|8
1626822250000|2021-07-20 23:04:10|11133.47|11013.47|11133.32|11013.32|11133.84|11013.84|11132.81|11012.81|10
1626822260000|2021-07-20 23:04:20|11133.08|11013.08|11133.04|11013.04|11133.18|11013.18|11132.81|11012.81|10
1626822270000|2021-07-20 23:04:30|11132.99|11012.99|11131.54|11011.54|11132.99|11012.99|11131.41|11011.41|9
1626822280000|2021-07-20 23:04:40|11131.08|11011.08|11130.37|11010.37|11131.08|11011.08|11129.81|11009.81|10
1626822290000|2021-07-20 23:04:50|11129.36|11009.36|11130.37|11010.37|11130.67|11010.67|11129.36|11009.36|9
1626822300000|2021-07-20 23:05:00|11130.96|11010.96|11133.38|11013.38|11133.38|11013.38|11130.96|11010.96|10
1626822310000|2021-07-20 23:05:10|11133.88|11013.88|11138.86|11018.86|11138.86|11018.86|11133.88|11013.88|9
1626822320000|2021-07-20 23:05:20|11139.88|11019.88|11139.38|11019.38|11139.91|11019.91|11139.33|11019.33|10
1626822330000|2021-07-20 23:05:30|11139.27|11019.27|11137.47|11017.47|11139.27|11019.27|11137.47|11017.47|9
1626822340000|2021-07-20 23:05:40|11137.45|11017.45|11138.01|11018.01|11138.6|11018.6|11137.45|11017.45|9
1626822350000|2021-07-20 23:05:50|11138|11018|11138.48|11018.48|11138.48|11018.48|11138|11018|7
1626822360000|2021-07-20 23:06:00|11139.26|11019.26|11140.73|11020.73|11140.73|11020.73|11139.13|11019.13|9
1626822370000|2021-07-20 23:06:10|11140.12|11020.12|11139.69|11019.69|11140.64|11020.64|11139.69|11019.69|10
1626822380000|2021-07-20 23:06:20|11139.37|11019.37|11137.73|11017.73|11139.37|11019.37|11137.37|11017.37|9
1626822390000|2021-07-20 23:06:30|11137.61|11017.61|11137.76|11017.76|11138.12|11018.12|11137.61|11017.61|10
1626822400000|2021-07-20 23:06:40|11137.32|11017.32|11138.56|11018.56|11139.36|11019.36|11137.32|11017.32|10
1626822410000|2021-07-20 23:06:50|11138.22|11018.22|11138.28|11018.28|11139.97|11019.97|11138.14|11018.14|10
1626822420000|2021-07-20 23:07:00|11138.16|11018.16|11136.3|11016.3|11138.16|11018.16|11136.3|11016.3|10
1626822430000|2021-07-20 23:07:10|11136.68|11016.68|11136.43|11016.43|11136.84|11016.84|11136.43|11016.43|10
1626822440000|2021-07-20 23:07:20|11136.36|11016.36|11136.49|11016.49|11136.6|11016.6|11136.33|11016.33|9
1626822450000|2021-07-20 23:07:30|11136.42|11016.42|11136.59|11016.59|11136.73|11016.73|11136.33|11016.33|9
1626822460000|2021-07-20 23:07:40|11136.55|11016.55|11136.72|11016.72|11137.26|11017.26|11136.02|11016.02|9
1626822470000|2021-07-20 23:07:50|11136.74|11016.74|11138.09|11018.09|11138.53|11018.53|11136.35|11016.35|10
1626822480000|2021-07-20 23:08:00|11138.57|11018.57|11139.66|11019.66|11139.88|11019.88|11138.57|11018.57|10
1626822490000|2021-07-20 23:08:10|11139.71|11019.71|11137.45|11017.45|11139.71|11019.71|11137.45|11017.45|10
1626822500000|2021-07-20 23:08:20|11137.97|11017.97|11138.87|11018.87|11139.08|11019.08|11137.58|11017.58|10
1626822510000|2021-07-20 23:08:30|11139.09|11019.09|11137.95|11017.95|11139.35|11019.35|11137.51|11017.51|9
1626822520000|2021-07-20 23:08:40|11138.24|11018.24|11137.62|11017.62|11138.74|11018.74|11137.54|11017.54|9
1626822530000|2021-07-20 23:08:50|11137.94|11017.94|11137.56|11017.56|11138.1|11018.1|11137.56|11017.56|10
1626822540000|2021-07-20 23:09:00|11136.45|11016.45|11133.25|11013.25|11136.45|11016.45|11132.97|11012.97|10
1626822550000|2021-07-20 23:09:10|11133.33|11013.33|11133.22|11013.22|11133.36|11013.36|11132.67|11012.67|10
1626822560000|2021-07-20 23:09:20|11133.31|11013.31|11134.43|11014.43|11134.43|11014.43|11133.31|11013.31|9
1626822570000|2021-07-20 23:09:30|11134.37|11014.37|11134.91|11014.91|11134.93|11014.93|11134.37|11014.37|7
1626822580000|2021-07-20 23:09:40|11135.72|11015.72|11135.38|11015.38|11135.72|11015.72|11135.38|11015.38|6
1626822590000|2021-07-20 23:09:50|11135.25|11015.25|11131.81|11011.81|11135.31|11015.31|11131.81|11011.81|10
1626822600000|2021-07-20 23:10:00|11131.64|11011.64|11130.88|11010.88|11131.64|11011.64|11130.81|11010.81|10
1626822610000|2021-07-20 23:10:10|11131|11011|11129.81|11009.81|11131.88|11011.88|11129.81|11009.81|9
1626822620000|2021-07-20 23:10:20|11129.79|11009.79|11128.6|11008.6|11129.79|11009.79|11128.45|11008.45|10
1626822630000|2021-07-20 23:10:30|11128.75|11008.75|11128.96|11008.96|11129.83|11009.83|11128.71|11008.71|10
1626822640000|2021-07-20 23:10:40|11129|11009|11129.46|11009.46|11129.81|11009.81|11128.48|11008.48|10
1626822650000|2021-07-20 23:10:50|11129.4|11009.4|11128.97|11008.97|11129.4|11009.4|11128.2|11008.2|9
1626822660000|2021-07-20 23:11:00|11128.22|11008.22|11127.7|11007.7|11128.46|11008.46|11127.06|11007.06|10
1626822670000|2021-07-20 23:11:10|11127.57|11007.57|11129.78|11009.78|11129.83|11009.83|11127.53|11007.53|10
1626822680000|2021-07-20 23:11:20|11129.76|11009.76|11129.99|11009.99|11129.99|11009.99|11129.41|11009.41|9
1626822690000|2021-07-20 23:11:30|11130.04|11010.04|11130.32|11010.32|11130.32|11010.32|11130|11010|8
1626822700000|2021-07-20 23:11:40|11130.27|11010.27|11130.08|11010.08|11130.41|11010.41|11130.08|11010.08|10
1626822710000|2021-07-20 23:11:50|11130.23|11010.23|11130.74|11010.74|11130.74|11010.74|11130.02|11010.02|6
1626822720000|2021-07-20 23:12:00|11130.78|11010.78|11129.83|11009.83|11130.78|11010.78|11129.69|11009.69|8
1626822730000|2021-07-20 23:12:10|11129.67|11009.67|11132.15|11012.15|11132.45|11012.45|11129.67|11009.67|9
1626822740000|2021-07-20 23:12:20|11132.12|11012.12|11133.45|11013.45|11133.45|11013.45|11131.55|11011.55|10
1626822750000|2021-07-20 23:12:30|11133.43|11013.43|11134.92|11014.92|11135.33|11015.33|11133.43|11013.43|10
1626822760000|2021-07-20 23:12:40|11134.7|11014.7|11135.06|11015.06|11135.28|11015.28|11134.68|11014.68|10
1626822770000|2021-07-20 23:12:50|11134.93|11014.93|11134.16|11014.16|11134.93|11014.93|11133.5|11013.5|9
1626822780000|2021-07-20 23:13:00|11134.72|11014.72|11132.73|11012.73|11134.91|11014.91|11132.73|11012.73|10
1626822790000|2021-07-20 23:13:10|11132.54|11012.54|11133.61|11013.61|11133.61|11013.61|11132.54|11012.54|8
1626822800000|2021-07-20 23:13:20|11133.51|11013.51|11132.71|11012.71|11133.53|11013.53|11132.44|11012.44|9
1626822810000|2021-07-20 23:13:30|11132.73|11012.73|11134.91|11014.91|11134.93|11014.93|11132.73|11012.73|9
1626822820000|2021-07-20 23:13:40|11135.09|11015.09|11135.98|11015.98|11136.03|11016.03|11134.93|11014.93|10
1626822830000|2021-07-20 23:13:50|11135.38|11015.38|11136.46|11016.46|11136.47|11016.47|11135.37|11015.37|9
1626822840000|2021-07-20 23:14:00|11136.98|11016.98|11137.17|11017.17|11137.17|11017.17|11136.88|11016.88|9
1626822850000|2021-07-20 23:14:10|11137.35|11017.35|11139.61|11019.61|11139.61|11019.61|11137.35|11017.35|10
1626822860000|2021-07-20 23:14:20|11139.98|11019.98|11140.56|11020.56|11140.61|11020.61|11139.97|11019.97|10
1626822870000|2021-07-20 23:14:30|11140.55|11020.55|11140.48|11020.48|11141.39|11021.39|11140.48|11020.48|9
1626822880000|2021-07-20 23:14:40|11140.74|11020.74|11140.94|11020.94|11141.8|11021.8|11140.65|11020.65|9
1626822890000|2021-07-20 23:14:50|11141.15|11021.15|11144.11|11024.11|11144.11|11024.11|11141|11021|10
1626822900000|2021-07-20 23:15:00|11143.93|11023.93|11145.19|11025.19|11145.19|11025.19|11143.93|11023.93|9
1626822910000|2021-07-20 23:15:10|11145.26|11025.26|11144.87|11024.87|11145.26|11025.26|11144.6|11024.6|10
1626822920000|2021-07-20 23:15:20|11144.86|11024.86|11145.14|11025.14|11145.14|11025.14|11144.75|11024.75|9
1626822930000|2021-07-20 23:15:30|11145.86|11025.86|11144.81|11024.81|11145.86|11025.86|11144.56|11024.56|9
1626822940000|2021-07-20 23:15:40|11145.01|11025.01|11146.28|11026.28|11146.54|11026.54|11144.88|11024.88|10
1626822950000|2021-07-20 23:15:50|11146.05|11026.05|11152.06|11032.06|11152.06|11032.06|11146.05|11026.05|10
1626822960000|2021-07-20 23:16:00|11152.15|11032.15|11154.45|11034.45|11154.56|11034.56|11152.15|11032.15|10
1626822970000|2021-07-20 23:16:10|11154.5|11034.5|11154.54|11034.54|11154.74|11034.74|11154.28|11034.28|9
1626822980000|2021-07-20 23:16:20|11153.35|11033.35|11155.03|11035.03|11155.39|11035.39|11153.35|11033.35|10
1626822990000|2021-07-20 23:16:30|11156.82|11036.82|11163.81|11043.81|11163.81|11043.81|11156.82|11036.82|10
1626823000000|2021-07-20 23:16:40|11163.79|11043.79|11165.73|11045.73|11165.81|11045.81|11163.79|11043.79|10
1626823010000|2021-07-20 23:16:50|11165.64|11045.64|11169.89|11049.89|11169.89|11049.89|11165.64|11045.64|10
1626823020000|2021-07-20 23:17:00|11169.66|11049.66|11171.52|11051.52|11171.52|11051.52|11168.93|11048.93|10
1626823030000|2021-07-20 23:17:10|11171.43|11051.43|11172.52|11052.52|11172.61|11052.61|11171.43|11051.43|9
1626823040000|2021-07-20 23:17:20|11172.05|11052.05|11170.49|11050.49|11172.05|11052.05|11170.49|11050.49|10
1626823050000|2021-07-20 23:17:30|11170.68|11050.68|11169.87|11049.87|11170.68|11050.68|11168.18|11048.18|10
1626823060000|2021-07-20 23:17:40|11170.42|11050.42|11172.85|11052.85|11172.85|11052.85|11170.42|11050.42|9
1626823070000|2021-07-20 23:17:50|11173.05|11053.05|11174.71|11054.71|11174.74|11054.74|11173.05|11053.05|10
1626823080000|2021-07-20 23:18:00|11174.9|11054.9|11174.1|11054.1|11174.91|11054.91|11174.1|11054.1|9
1626823090000|2021-07-20 23:18:10|11174.58|11054.58|11174.82|11054.82|11174.95|11054.95|11174.58|11054.58|9
1626823100000|2021-07-20 23:18:20|11175.04|11055.04|11174.16|11054.16|11175.04|11055.04|11174.16|11054.16|10
1626823110000|2021-07-20 23:18:30|11174.1|11054.1|11175.17|11055.17|11175.17|11055.17|11173.99|11053.99|9
1626823120000|2021-07-20 23:18:40|11175.32|11055.32|11175.4|11055.4|11176.34|11056.34|11175.32|11055.32|10
1626823130000|2021-07-20 23:18:50|11175.87|11055.87|11178.1|11058.1|11178.1|11058.1|11175.87|11055.87|10
1626823140000|2021-07-20 23:19:00|11177.93|11057.93|11178.56|11058.56|11178.64|11058.64|11177.9|11057.9|10
1626823150000|2021-07-20 23:19:10|11178.13|11058.13|11178.27|11058.27|11179.03|11059.03|11177.65|11057.65|9
1626823160000|2021-07-20 23:19:20|11178.71|11058.71|11178.46|11058.46|11178.71|11058.71|11178.29|11058.29|9
1626823170000|2021-07-20 23:19:30|11178.65|11058.65|11177.9|11057.9|11179.21|11059.21|11177.9|11057.9|10
1626823180000|2021-07-20 23:19:40|11178.98|11058.98|11178.47|11058.47|11179.2|11059.2|11178.09|11058.09|10
1626823190000|2021-07-20 23:19:50|11178.94|11058.94|11178.17|11058.17|11178.94|11058.94|11178.17|11058.17|9
1626823200000|2021-07-20 23:20:00|11178.1|11058.1|11180.34|11060.34|11180.38|11060.38|11178.1|11058.1|9
1626823210000|2021-07-20 23:20:10|11180.02|11060.02|11179.73|11059.73|11180.02|11060.02|11178.79|11058.79|9
1626823220000|2021-07-20 23:20:20|11179.91|11059.91|11179.81|11059.81|11180.03|11060.03|11179.81|11059.81|10
1626823230000|2021-07-20 23:20:30|11180.28|11060.28|11182.3|11062.3|11182.45|11062.45|11180.28|11060.28|10
1626823240000|2021-07-20 23:20:40|11182.49|11062.49|11187.22|11067.22|11187.22|11067.22|11182.22|11062.22|10
1626823250000|2021-07-20 23:20:50|11187.23|11067.23|11191.03|11071.03|11191.03|11071.03|11187.23|11067.23|10
1626823260000|2021-07-20 23:21:00|11190.92|11070.92|11189.38|11069.38|11190.92|11070.92|11189.38|11069.38|10
1626823270000|2021-07-20 23:21:10|11189.09|11069.09|11187.31|11067.31|11189.09|11069.09|11187.27|11067.27|9
1626823280000|2021-07-20 23:21:20|11187.11|11067.11|11186.54|11066.54|11187.11|11067.11|11186.27|11066.27|8
1626823290000|2021-07-20 23:21:30|11186.5|11066.5|11185.25|11065.25|11186.5|11066.5|11185.14|11065.14|10
1626823300000|2021-07-20 23:21:40|11185.31|11065.31|11187.11|11067.11|11187.11|11067.11|11185.27|11065.27|10
1626823310000|2021-07-20 23:21:50|11187.21|11067.21|11188.35|11068.35|11188.35|11068.35|11187.21|11067.21|10
1626823320000|2021-07-20 23:22:00|11188.16|11068.16|11186.79|11066.79|11188.16|11068.16|11186.49|11066.49|9
1626823330000|2021-07-20 23:22:10|11187.06|11067.06|11187.54|11067.54|11187.87|11067.87|11187.03|11067.03|10
1626823340000|2021-07-20 23:22:20|11187.33|11067.33|11186.34|11066.34|11187.33|11067.33|11186.16|11066.16|6
1626823350000|2021-07-20 23:22:30|11186.35|11066.35|11185.89|11065.89|11186.35|11066.35|11185.79|11065.79|9
1626823360000|2021-07-20 23:22:40|11185.87|11065.87|11186.64|11066.64|11186.64|11066.64|11185.86|11065.86|9
1626823370000|2021-07-20 23:22:50|11187|11067|11185.45|11065.45|11187|11067|11185.45|11065.45|10
1626823380000|2021-07-20 23:23:00|11185.39|11065.39|11183.61|11063.61|11185.39|11065.39|11183.61|11063.61|10
1626823390000|2021-07-20 23:23:10|11183.09|11063.09|11182.73|11062.73|11183.09|11063.09|11182.67|11062.67|8
1626823400000|2021-07-20 23:23:20|11182.45|11062.45|11182.51|11062.51|11182.52|11062.52|11182.17|11062.17|10
1626823410000|2021-07-20 23:23:30|11182.23|11062.23|11183.61|11063.61|11183.62|11063.62|11182.23|11062.23|7
1626823420000|2021-07-20 23:23:40|11183.71|11063.71|11182.55|11062.55|11183.71|11063.71|11182.46|11062.46|10
1626823430000|2021-07-20 23:23:50|11182.59|11062.59|11182.07|11062.07|11182.59|11062.59|11182.07|11062.07|7
1626823440000|2021-07-20 23:24:00|11181.97|11061.97|11183.8|11063.8|11183.8|11063.8|11181.96|11061.96|10
1626823450000|2021-07-20 23:24:10|11183.53|11063.53|11185.43|11065.43|11185.43|11065.43|11183.53|11063.53|9
1626823460000|2021-07-20 23:24:20|11185.69|11065.69|11187.26|11067.26|11187.26|11067.26|11185.69|11065.69|10
1626823470000|2021-07-20 23:24:30|11187.47|11067.47|11187.89|11067.89|11188.02|11068.02|11187.35|11067.35|9
1626823480000|2021-07-20 23:24:40|11187.81|11067.81|11187.62|11067.62|11188.51|11068.51|11186.78|11066.78|9
1626823490000|2021-07-20 23:24:50|11187.77|11067.77|11187.32|11067.32|11188.04|11068.04|11187.32|11067.32|8
1626823500000|2021-07-20 23:25:00|11186.93|11066.93|11186.23|11066.23|11186.93|11066.93|11186.23|11066.23|8
1626823510000|2021-07-20 23:25:10|11186.8|11066.8|11185.87|11065.87|11186.8|11066.8|11185.45|11065.45|9
1626823520000|2021-07-20 23:25:20|11185.85|11065.85|11183.02|11063.02|11185.85|11065.85|11183.02|11063.02|9
1626823530000|2021-07-20 23:25:30|11183.03|11063.03|11179.45|11059.45|11183.03|11063.03|11179.44|11059.44|10
1626823540000|2021-07-20 23:25:40|11179.3|11059.3|11178.24|11058.24|11179.3|11059.3|11178.24|11058.24|9
1626823550000|2021-07-20 23:25:50|11178.21|11058.21|11177.14|11057.14|11178.21|11058.21|11177.14|11057.14|6
1626823560000|2021-07-20 23:26:00|11176.44|11056.44|11176.06|11056.06|11176.57|11056.57|11176.06|11056.06|9
1626823570000|2021-07-20 23:26:10|11176.07|11056.07|11173.87|11053.87|11176.07|11056.07|11173.87|11053.87|9
1626823580000|2021-07-20 23:26:20|11173.45|11053.45|11173.15|11053.15|11173.73|11053.73|11172.96|11052.96|10
1626823590000|2021-07-20 23:26:30|11173.12|11053.12|11176.4|11056.4|11176.4|11056.4|11173.12|11053.12|10
1626823600000|2021-07-20 23:26:40|11176.9|11056.9|11178.77|11058.77|11178.77|11058.77|11176.9|11056.9|9
1626823610000|2021-07-20 23:26:50|11178.94|11058.94|11179.08|11059.08|11179.37|11059.37|11178.65|11058.65|9
1626823620000|2021-07-20 23:27:00|11179.05|11059.05|11178.53|11058.53|11179.16|11059.16|11178.43|11058.43|8
1626823630000|2021-07-20 23:27:10|11177.98|11057.98|11178.13|11058.13|11178.13|11058.13|11177.82|11057.82|8
1626823640000|2021-07-20 23:27:20|11179.73|11059.73|11179.68|11059.68|11179.83|11059.83|11179.62|11059.62|10
1626823650000|2021-07-20 23:27:30|11179.72|11059.72|11179.7|11059.7|11179.76|11059.76|11179.66|11059.66|6
1626823660000|2021-07-20 23:27:40|11179.72|11059.72|11180.21|11060.21|11180.36|11060.36|11179.72|11059.72|5
1626823670000|2021-07-20 23:27:50|11179.37|11059.37|11177.86|11057.86|11179.37|11059.37|11177.86|11057.86|10
1626823680000|2021-07-20 23:28:00|11177.36|11057.36|11176.87|11056.87|11177.36|11057.36|11176.87|11056.87|10
1626823690000|2021-07-20 23:28:10|11176.81|11056.81|11177.41|11057.41|11177.41|11057.41|11176.52|11056.52|9
1626823700000|2021-07-20 23:28:20|11177.45|11057.45|11177.81|11057.81|11177.91|11057.91|11177.35|11057.35|10
1626823710000|2021-07-20 23:28:30|11177.73|11057.73|11177.18|11057.18|11178.02|11058.02|11177.05|11057.05|10
1626823720000|2021-07-20 23:28:40|11177.55|11057.55|11175.33|11055.33|11177.55|11057.55|11175.33|11055.33|10
1626823730000|2021-07-20 23:28:50|11175.51|11055.51|11173.83|11053.83|11175.51|11055.51|11173.6|11053.6|8
1626823740000|2021-07-20 23:29:00|11173.8|11053.8|11172.81|11052.81|11173.89|11053.89|11172.75|11052.75|10
1626823750000|2021-07-20 23:29:10|11173.14|11053.14|11173.33|11053.33|11173.33|11053.33|11171.02|11051.02|10
1626823760000|2021-07-20 23:29:20|11172.82|11052.82|11173.13|11053.13|11173.3|11053.3|11172.82|11052.82|9
1626823770000|2021-07-20 23:29:30|11173.24|11053.24|11176.1|11056.1|11176.1|11056.1|11173.24|11053.24|10
1626823780000|2021-07-20 23:29:40|11176.17|11056.17|11176.01|11056.01|11176.17|11056.17|11175.42|11055.42|7
1626823790000|2021-07-20 23:29:50|11175.96|11055.96|11176.5|11056.5|11176.58|11056.58|11175.96|11055.96|7
1626823800000|2021-07-20 23:30:00|11176.47|11056.47|11176.85|11056.85|11176.85|11056.85|11176.38|11056.38|8
1626823810000|2021-07-20 23:30:10|11176.84|11056.84|11178.06|11058.06|11178.51|11058.51|11176.84|11056.84|9
1626823820000|2021-07-20 23:30:20|11178.27|11058.27|11177.88|11057.88|11178.32|11058.32|11177.36|11057.36|10
1626823830000|2021-07-20 23:30:30|11177.91|11057.91|11178.58|11058.58|11178.58|11058.58|11177.91|11057.91|7
1626823840000|2021-07-20 23:30:40|11178.68|11058.68|11180.38|11060.38|11180.38|11060.38|11178.68|11058.68|9
1626823850000|2021-07-20 23:30:50|11181.85|11061.85|11183.94|11063.94|11183.94|11063.94|11181.85|11061.85|9
1626823860000|2021-07-20 23:31:00|11184.08|11064.08|11184.82|11064.82|11184.82|11064.82|11183.93|11063.93|10
1626823870000|2021-07-20 23:31:10|11184.91|11064.91|11185.52|11065.52|11185.52|11065.52|11184.7|11064.7|10
1626823880000|2021-07-20 23:31:20|11185.23|11065.23|11190.55|11070.55|11190.55|11070.55|11185.23|11065.23|9
1626823890000|2021-07-20 23:31:30|11190.54|11070.54|11190.93|11070.93|11190.93|11070.93|11190.36|11070.36|10
1626823900000|2021-07-20 23:31:40|11191.77|11071.77|11194.49|11074.49|11194.49|11074.49|11191.17|11071.17|10
1626823910000|2021-07-20 23:31:50|11194.12|11074.12|11194.45|11074.45|11194.45|11074.45|11193.77|11073.77|9
1626823920000|2021-07-20 23:32:00|11195.23|11075.23|11198.19|11078.19|11198.19|11078.19|11195.23|11075.23|9
1626823930000|2021-07-20 23:32:10|11198.63|11078.63|11204.65|11084.65|11204.65|11084.65|11198.63|11078.63|10
1626823940000|2021-07-20 23:32:20|11205.81|11085.81|11215.71|11095.71|11215.71|11095.71|11205.81|11085.81|9
1626823950000|2021-07-20 23:32:30|11218.29|11098.29|11220.85|11100.85|11220.99|11100.99|11218.29|11098.29|10
1626823960000|2021-07-20 23:32:40|11221.17|11101.17|11219.85|11099.85|11221.17|11101.17|11218.46|11098.46|10
1626823970000|2021-07-20 23:32:50|11219.91|11099.91|11219.9|11099.9|11220.91|11100.91|11219.9|11099.9|9
1626823980000|2021-07-20 23:33:00|11219.15|11099.15|11216.31|11096.31|11219.15|11099.15|11216.31|11096.31|10
1626823990000|2021-07-20 23:33:10|11216.82|11096.82|11218.01|11098.01|11218.01|11098.01|11216.21|11096.21|10
1626824000000|2021-07-20 23:33:20|11217.88|11097.88|11217.39|11097.39|11217.88|11097.88|11216.81|11096.81|9
1626824010000|2021-07-20 23:33:30|11217.28|11097.28|11217.48|11097.48|11217.68|11097.68|11217.28|11097.28|6
1626824020000|2021-07-20 23:33:40|11217.64|11097.64|11214.41|11094.41|11217.67|11097.67|11214.41|11094.41|10
1626824030000|2021-07-20 23:33:50|11215.03|11095.03|11214.24|11094.24|11215.43|11095.43|11214.24|11094.24|10
1626824040000|2021-07-20 23:34:00|11214.2|11094.2|11212.97|11092.97|11214.2|11094.2|11212.97|11092.97|9
1626824050000|2021-07-20 23:34:10|11212.16|11092.16|11213.59|11093.59|11213.59|11093.59|11211.92|11091.92|10
1626824060000|2021-07-20 23:34:20|11213.58|11093.58|11216.13|11096.13|11216.14|11096.14|11213.5|11093.5|10
1626824070000|2021-07-20 23:34:30|11216.31|11096.31|11215.86|11095.86|11217.41|11097.41|11215.86|11095.86|10
1626824080000|2021-07-20 23:34:40|11216.74|11096.74|11216.29|11096.29|11216.74|11096.74|11215.66|11095.66|9
1626824090000|2021-07-20 23:34:50|11216.33|11096.33|11215.66|11095.66|11216.33|11096.33|11215.45|11095.45|8
1626824100000|2021-07-20 23:35:00|11215.15|11095.15|11212.71|11092.71|11215.15|11095.15|11212.71|11092.71|10
1626824110000|2021-07-20 23:35:10|11212.63|11092.63|11213.79|11093.79|11213.9|11093.9|11212.63|11092.63|10
1626824120000|2021-07-20 23:35:20|11212.96|11092.96|11212.77|11092.77|11213.88|11093.88|11212.76|11092.76|10
1626824130000|2021-07-20 23:35:30|11212.6|11092.6|11213.12|11093.12|11213.12|11093.12|11212.5|11092.5|10
1626824140000|2021-07-20 23:35:40|11213.08|11093.08|11214.3|11094.3|11214.3|11094.3|11212.4|11092.4|10
1626824150000|2021-07-20 23:35:50|11214.06|11094.06|11211.37|11091.37|11214.06|11094.06|11211.37|11091.37|10
1626824160000|2021-07-20 23:36:00|11211.3|11091.3|11211.75|11091.75|11211.75|11091.75|11211.3|11091.3|8
1626824170000|2021-07-20 23:36:10|11211.7|11091.7|11209.59|11089.59|11211.7|11091.7|11209.59|11089.59|8
1626824180000|2021-07-20 23:36:20|11209.52|11089.52|11209.37|11089.37|11209.97|11089.97|11208.85|11088.85|9
1626824190000|2021-07-20 23:36:30|11209.47|11089.47|11211.26|11091.26|11211.26|11091.26|11209.46|11089.46|10
1626824200000|2021-07-20 23:36:40|11211.53|11091.53|11211.91|11091.91|11212.06|11092.06|11211.53|11091.53|9
1626824210000|2021-07-20 23:36:50|11211.9|11091.9|11212.7|11092.7|11212.8|11092.8|11211.9|11091.9|9
1626824220000|2021-07-20 23:37:00|11212.68|11092.68|11213.72|11093.72|11213.84|11093.84|11212.68|11092.68|10
1626824230000|2021-07-20 23:37:10|11213.8|11093.8|11216.05|11096.05|11216.05|11096.05|11213.8|11093.8|10
1626824240000|2021-07-20 23:37:20|11216.1|11096.1|11215.22|11095.22|11217.18|11097.18|11215.22|11095.22|10
1626824250000|2021-07-20 23:37:30|11215.02|11095.02|11214.1|11094.1|11215.23|11095.23|11214.1|11094.1|10
1626824260000|2021-07-20 23:37:40|11214.11|11094.11|11213.45|11093.45|11214.2|11094.2|11213.45|11093.45|10
1626824270000|2021-07-20 23:37:50|11213.01|11093.01|11211.75|11091.75|11213.18|11093.18|11211.75|11091.75|9
1626824280000|2021-07-20 23:38:00|11211.69|11091.69|11212.34|11092.34|11212.34|11092.34|11211.39|11091.39|7
1626824290000|2021-07-20 23:38:10|11212.43|11092.43|11212.79|11092.79|11212.81|11092.81|11212.43|11092.43|8
1626824300000|2021-07-20 23:38:20|11212.77|11092.77|11213.55|11093.55|11213.94|11093.94|11212.77|11092.77|9
1626824310000|2021-07-20 23:38:30|11213.62|11093.62|11214.83|11094.83|11214.99|11094.99|11213.62|11093.62|10
1626824320000|2021-07-20 23:38:40|11214.74|11094.74|11213.54|11093.54|11214.78|11094.78|11213.38|11093.38|9
1626824330000|2021-07-20 23:38:50|11213.84|11093.84|11213.2|11093.2|11213.84|11093.84|11213.17|11093.17|10
1626824340000|2021-07-20 23:39:00|11213.14|11093.14|11213.23|11093.23|11213.35|11093.35|11213.02|11093.02|7
1626824350000|2021-07-20 23:39:10|11214|11094|11213.93|11093.93|11214.18|11094.18|11213.93|11093.93|10
1626824360000|2021-07-20 23:39:20|11214.8|11094.8|11215.5|11095.5|11215.51|11095.51|11214.8|11094.8|8
1626824370000|2021-07-20 23:39:30|11214.89|11094.89|11213.42|11093.42|11215.21|11095.21|11213.42|11093.42|10
1626824380000|2021-07-20 23:39:40|11213.52|11093.52|11212.75|11092.75|11213.52|11093.52|11212.39|11092.39|8
1626824390000|2021-07-20 23:39:50|11212.48|11092.48|11211.72|11091.72|11213.05|11093.05|11211.72|11091.72|10
1626824400000|2021-07-20 23:40:00|11211.36|11091.36|11211.03|11091.03|11212.35|11092.35|11211.03|11091.03|9
1626824410000|2021-07-20 23:40:10|11210.67|11090.67|11210.44|11090.44|11211.69|11091.69|11210.37|11090.37|9
1626824420000|2021-07-20 23:40:20|11210.43|11090.43|11210.84|11090.84|11210.85|11090.85|11209.79|11089.79|9
1626824430000|2021-07-20 23:40:30|11210.68|11090.68|11211.6|11091.6|11211.6|11091.6|11210.51|11090.51|9
1626824440000|2021-07-20 23:40:40|11211.57|11091.57|11211.04|11091.04|11211.57|11091.57|11211.04|11091.04|10
1626824450000|2021-07-20 23:40:50|11212.06|11092.06|11211.94|11091.94|11212.17|11092.17|11211.75|11091.75|10
1626824460000|2021-07-20 23:41:00|11211.93|11091.93|11211.47|11091.47|11212.32|11092.32|11211.47|11091.47|8
1626824470000|2021-07-20 23:41:10|11211.46|11091.46|11212.18|11092.18|11212.26|11092.26|11211.29|11091.29|9
1626824480000|2021-07-20 23:41:20|11212.2|11092.2|11216.96|11096.96|11217.61|11097.61|11212.2|11092.2|10
1626824490000|2021-07-20 23:41:30|11217.07|11097.07|11220.26|11100.26|11220.26|11100.26|11217.07|11097.07|10
1626824500000|2021-07-20 23:41:40|11220.22|11100.22|11221.12|11101.12|11221.12|11101.12|11220.1|11100.1|9
1626824510000|2021-07-20 23:41:50|11221.28|11101.28|11222.16|11102.16|11222.27|11102.27|11221.21|11101.21|10
1626824520000|2021-07-20 23:42:00|11222.22|11102.22|11223.17|11103.17|11223.17|11103.17|11221.38|11101.38|10
1626824530000|2021-07-20 23:42:10|11223.2|11103.2|11223.1|11103.1|11223.2|11103.2|11222.65|11102.65|7
1626824540000|2021-07-20 23:42:20|11222.9|11102.9|11223.67|11103.67|11223.81|11103.81|11222.9|11102.9|10
1626824550000|2021-07-20 23:42:30|11223.62|11103.62|11222.97|11102.97|11223.62|11103.62|11222.84|11102.84|8
1626824560000|2021-07-20 23:42:40|11223.24|11103.24|11223.61|11103.61|11223.61|11103.61|11222.69|11102.69|10
1626824570000|2021-07-20 23:42:50|11223.66|11103.66|11223.8|11103.8|11223.88|11103.88|11223.46|11103.46|8
1626824580000|2021-07-20 23:43:00|11223.71|11103.71|11224.16|11104.16|11224.18|11104.18|11223.71|11103.71|9
1626824590000|2021-07-20 23:43:10|11224.31|11104.31|11224.99|11104.99|11225.15|11105.15|11224.17|11104.17|10
1626824600000|2021-07-20 23:43:20|11224.29|11104.29|11224.39|11104.39|11224.4|11104.4|11224.29|11104.29|8
1626824610000|2021-07-20 23:43:30|11224.86|11104.86|11226.34|11106.34|11226.34|11106.34|11224.86|11104.86|9
1626824620000|2021-07-20 23:43:40|11226.39|11106.39|11226.31|11106.31|11227.02|11107.02|11226.31|11106.31|9
1626824630000|2021-07-20 23:43:50|11226.53|11106.53|11226.49|11106.49|11227.02|11107.02|11226.12|11106.12|10
1626824640000|2021-07-20 23:44:00|11226.44|11106.44|11228.16|11108.16|11228.16|11108.16|11226.44|11106.44|10
1626824650000|2021-07-20 23:44:10|11228.67|11108.67|11229.12|11109.12|11229.54|11109.54|11228.67|11108.67|10
1626824660000|2021-07-20 23:44:20|11229.18|11109.18|11230.14|11110.14|11230.5|11110.5|11229.13|11109.13|9
1626824670000|2021-07-20 23:44:30|11230.16|11110.16|11230.22|11110.22|11230.65|11110.65|11230.11|11110.11|8
1626824680000|2021-07-20 23:44:40|11230.16|11110.16|11229.57|11109.57|11230.26|11110.26|11229.57|11109.57|10
1626824690000|2021-07-20 23:44:50|11229.47|11109.47|11228.67|11108.67|11229.6|11109.6|11228.67|11108.67|9
1626824700000|2021-07-20 23:45:00|11228.73|11108.73|11230.94|11110.94|11230.94|11110.94|11228.53|11108.53|8
1626824710000|2021-07-20 23:45:10|11232.16|11112.16|11237.69|11117.69|11237.69|11117.69|11232.16|11112.16|10
1626824720000|2021-07-20 23:45:20|11238.93|11118.93|11243.08|11123.08|11243.08|11123.08|11238.85|11118.85|10
1626824730000|2021-07-20 23:45:30|11243.53|11123.53|11246.46|11126.46|11246.46|11126.46|11243.53|11123.53|10
1626824740000|2021-07-20 23:45:40|11246.43|11126.43|11249.52|11129.52|11249.52|11129.52|11246.28|11126.28|10
1626824750000|2021-07-20 23:45:50|11249.96|11129.96|11248.09|11128.09|11249.98|11129.98|11248.09|11128.09|10
1626824760000|2021-07-20 23:46:00|11247.96|11127.96|11247.08|11127.08|11248.54|11128.54|11247.08|11127.08|9
1626824770000|2021-07-20 23:46:10|11246.5|11126.5|11246.51|11126.51|11247.26|11127.26|11246.5|11126.5|10
1626824780000|2021-07-20 23:46:20|11246.48|11126.48|11241.96|11121.96|11246.49|11126.49|11241.96|11121.96|10
1626824790000|2021-07-20 23:46:30|11241.26|11121.26|11237.23|11117.23|11241.26|11121.26|11237.21|11117.21|10
1626824800000|2021-07-20 23:46:40|11237.07|11117.07|11236.03|11116.03|11237.07|11117.07|11236.03|11116.03|9
1626824810000|2021-07-20 23:46:50|11236.02|11116.02|11233.85|11113.85|11236.02|11116.02|11233.85|11113.85|10
1626824820000|2021-07-20 23:47:00|11234.02|11114.02|11234.89|11114.89|11234.92|11114.92|11233.83|11113.83|9
1626824830000|2021-07-20 23:47:10|11235.67|11115.67|11235.14|11115.14|11235.67|11115.67|11234.91|11114.91|10
1626824840000|2021-07-20 23:47:20|11235.11|11115.11|11234.46|11114.46|11235.48|11115.48|11234.46|11114.46|9
1626824850000|2021-07-20 23:47:30|11233.71|11113.71|11230.02|11110.02|11233.71|11113.71|11230.02|11110.02|10
1626824860000|2021-07-20 23:47:40|11229.12|11109.12|11225.82|11105.82|11229.12|11109.12|11225.82|11105.82|10
1626824870000|2021-07-20 23:47:50|11225.84|11105.84|11223.57|11103.57|11225.84|11105.84|11223.57|11103.57|10
1626824880000|2021-07-20 23:48:00|11223.26|11103.26|11220.39|11100.39|11223.26|11103.26|11220.39|11100.39|10
1626824890000|2021-07-20 23:48:10|11220.28|11100.28|11220.77|11100.77|11220.77|11100.77|11219.95|11099.95|7
1626824900000|2021-07-20 23:48:20|11220.7|11100.7|11219.77|11099.77|11221.01|11101.01|11219.77|11099.77|8
1626824910000|2021-07-20 23:48:30|11218.59|11098.59|11216.96|11096.96|11218.59|11098.59|11216.76|11096.76|10
1626824920000|2021-07-20 23:48:40|11216.74|11096.74|11215.05|11095.05|11216.74|11096.74|11215.05|11095.05|10
1626824930000|2021-07-20 23:48:50|11215.09|11095.09|11214.76|11094.76|11215.17|11095.17|11214.76|11094.76|9
1626824940000|2021-07-20 23:49:00|11214.85|11094.85|11215.48|11095.48|11215.48|11095.48|11214.66|11094.66|9
1626824950000|2021-07-20 23:49:10|11215.54|11095.54|11214.49|11094.49|11215.63|11095.63|11214.44|11094.44|9
1626824960000|2021-07-20 23:49:20|11214.13|11094.13|11215.34|11095.34|11215.4|11095.4|11214.01|11094.01|10
1626824970000|2021-07-20 23:49:30|11215.06|11095.06|11214.8|11094.8|11215.06|11095.06|11214.71|11094.71|8
1626824980000|2021-07-20 23:49:40|11213.86|11093.86|11212.81|11092.81|11213.86|11093.86|11212.81|11092.81|10
1626824990000|2021-07-20 23:49:50|11212.75|11092.75|11212.76|11092.76|11212.79|11092.79|11212.67|11092.67|9
1626825000000|2021-07-20 23:50:00|11212.58|11092.58|11210.53|11090.53|11212.58|11092.58|11210.53|11090.53|8
1626825010000|2021-07-20 23:50:10|11210.56|11090.56|11210.09|11090.09|11211.28|11091.28|11210.09|11090.09|10
1626825020000|2021-07-20 23:50:20|11209.89|11089.89|11205.68|11085.68|11209.89|11089.89|11205.68|11085.68|10
1626825030000|2021-07-20 23:50:30|11205.59|11085.59|11202.4|11082.4|11205.59|11085.59|11202.28|11082.28|10
1626825040000|2021-07-20 23:50:40|11201.39|11081.39|11197.92|11077.92|11201.4|11081.4|11197.92|11077.92|10
1626825050000|2021-07-20 23:50:50|11197.93|11077.93|11195.66|11075.66|11198.61|11078.61|11195.66|11075.66|10
1626825060000|2021-07-20 23:51:00|11193.64|11073.64|11188.92|11068.92|11193.64|11073.64|11188.92|11068.92|10
1626825070000|2021-07-20 23:51:10|11188.75|11068.75|11184.04|11064.04|11188.75|11068.75|11184.04|11064.04|9
1626825080000|2021-07-20 23:51:20|11183.62|11063.62|11182.94|11062.94|11184.27|11064.27|11182.94|11062.94|9
1626825090000|2021-07-20 23:51:30|11182.79|11062.79|11184.44|11064.44|11184.44|11064.44|11182.79|11062.79|9
1626825100000|2021-07-20 23:51:40|11184.46|11064.46|11184.88|11064.88|11184.88|11064.88|11184.19|11064.19|8
1626825110000|2021-07-20 23:51:50|11184.93|11064.93|11183.62|11063.62|11185.72|11065.72|11183.53|11063.53|10
1626825120000|2021-07-20 23:52:00|11184.04|11064.04|11184.36|11064.36|11184.43|11064.43|11184.04|11064.04|8
1626825130000|2021-07-20 23:52:10|11183.04|11063.04|11182.44|11062.44|11183.36|11063.36|11182.31|11062.31|10
1626825140000|2021-07-20 23:52:20|11182.26|11062.26|11182.16|11062.16|11182.26|11062.26|11181.72|11061.72|10
1626825150000|2021-07-20 23:52:30|11183.28|11063.28|11185.34|11065.34|11185.34|11065.34|11183.28|11063.28|10
1626825160000|2021-07-20 23:52:40|11185.69|11065.69|11193.16|11073.16|11193.16|11073.16|11185.69|11065.69|10
1626825170000|2021-07-20 23:52:50|11193.42|11073.42|11193.71|11073.71|11194.34|11074.34|11193.42|11073.42|9
1626825180000|2021-07-20 23:53:00|11194.86|11074.86|11190.26|11070.26|11195.05|11075.05|11189.89|11069.89|10
1626825190000|2021-07-20 23:53:10|11190.64|11070.64|11189.95|11069.95|11190.64|11070.64|11188.92|11068.92|10
1626825200000|2021-07-20 23:53:20|11189.75|11069.75|11189.73|11069.73|11189.81|11069.81|11189.48|11069.48|10
1626825210000|2021-07-20 23:53:30|11190.38|11070.38|11190.8|11070.8|11190.8|11070.8|11190.34|11070.34|10
1626825220000|2021-07-20 23:53:40|11190.79|11070.79|11190.85|11070.85|11190.98|11070.98|11190.04|11070.04|10
1626825230000|2021-07-20 23:53:50|11190.28|11070.28|11189.93|11069.93|11190.54|11070.54|11189.45|11069.45|8
1626825240000|2021-07-20 23:54:00|11190.04|11070.04|11191.39|11071.39|11191.87|11071.87|11190.04|11070.04|10
1626825250000|2021-07-20 23:54:10|11191.05|11071.05|11189.85|11069.85|11191.11|11071.11|11189.83|11069.83|10
1626825260000|2021-07-20 23:54:20|11189.92|11069.92|11190.53|11070.53|11190.53|11070.53|11189.92|11069.92|9
1626825270000|2021-07-20 23:54:30|11190.54|11070.54|11191.05|11071.05|11191.1|11071.1|11190.54|11070.54|10
1626825280000|2021-07-20 23:54:40|11191.08|11071.08|11192.09|11072.09|11192.09|11072.09|11191.08|11071.08|7
1626825290000|2021-07-20 23:54:50|11192.08|11072.08|11193.03|11073.03|11193.03|11073.03|11192.08|11072.08|8
1626825300000|2021-07-20 23:55:00|11192.87|11072.87|11192.35|11072.35|11192.87|11072.87|11192.35|11072.35|10
1626825310000|2021-07-20 23:55:10|11192.47|11072.47|11193.59|11073.59|11193.77|11073.77|11192.47|11072.47|8
1626825320000|2021-07-20 23:55:20|11194.01|11074.01|11194.2|11074.2|11194.2|11074.2|11193.99|11073.99|8
1626825330000|2021-07-20 23:55:30|11194.39|11074.39|11194.91|11074.91|11194.91|11074.91|11193.57|11073.57|9
1626825340000|2021-07-20 23:55:40|11195.8|11075.8|11201.3|11081.3|11201.3|11081.3|11195.8|11075.8|10
1626825350000|2021-07-20 23:55:50|11201.7|11081.7|11205.23|11085.23|11205.23|11085.23|11201.7|11081.7|10
1626825360000|2021-07-20 23:56:00|11205.34|11085.34|11206.28|11086.28|11206.28|11086.28|11205.31|11085.31|10
1626825370000|2021-07-20 23:56:10|11206.45|11086.45|11205.72|11085.72|11207.44|11087.44|11205.72|11085.72|10
1626825380000|2021-07-20 23:56:20|11205.41|11085.41|11206.18|11086.18|11206.18|11086.18|11204.1|11084.1|10
1626825390000|2021-07-20 23:56:30|11206.34|11086.34|11206.27|11086.27|11206.57|11086.57|11206.06|11086.06|10
1626825400000|2021-07-20 23:56:40|11206.44|11086.44|11206.2|11086.2|11206.59|11086.59|11206.2|11086.2|9
1626825410000|2021-07-20 23:56:50|11206.24|11086.24|11205.96|11085.96|11206.44|11086.44|11205.84|11085.84|10
1626825420000|2021-07-20 23:57:00|11206.28|11086.28|11206.36|11086.36|11206.59|11086.59|11206.15|11086.15|9
1626825430000|2021-07-20 23:57:10|11206.48|11086.48|11206.04|11086.04|11206.65|11086.65|11205.86|11085.86|7
1626825440000|2021-07-20 23:57:20|11206.02|11086.02|11207.71|11087.71|11207.71|11087.71|11206.02|11086.02|10
1626825450000|2021-07-20 23:57:30|11207.72|11087.72|11207.64|11087.64|11208.37|11088.37|11207.64|11087.64|10
1626825460000|2021-07-20 23:57:40|11208.56|11088.56|11207.98|11087.98|11208.83|11088.83|11207.98|11087.98|8
1626825470000|2021-07-20 23:57:50|11207.93|11087.93|11207.68|11087.68|11207.95|11087.95|11207.62|11087.62|7
1626825480000|2021-07-20 23:58:00|11207.61|11087.61|11207.64|11087.64|11208.58|11088.58|11207.61|11087.61|10
1626825490000|2021-07-20 23:58:10|11207.32|11087.32|11207.18|11087.18|11207.91|11087.91|11207.18|11087.18|9
1626825500000|2021-07-20 23:58:20|11207.3|11087.3|11207.57|11087.57|11207.62|11087.62|11207.26|11087.26|9
1626825510000|2021-07-20 23:58:30|11207.5|11087.5|11207.63|11087.63|11207.63|11087.63|11206.92|11086.92|8
1626825520000|2021-07-20 23:58:40|11208.46|11088.46|11207.81|11087.81|11208.51|11088.51|11207.77|11087.77|7
1626825530000|2021-07-20 23:58:50|11207.77|11087.77|11206.53|11086.53|11208.04|11088.04|11206.53|11086.53|10
1626825540000|2021-07-20 23:59:00|11206.37|11086.37|11205.76|11085.76|11206.41|11086.41|11204.72|11084.72|10
1626825550000|2021-07-20 23:59:10|11205.75|11085.75|11205.97|11085.97|11205.98|11085.98|11205.46|11085.46|9
1626825560000|2021-07-20 23:59:20|11205.87|11085.87|11204.16|11084.16|11205.87|11085.87|11204.16|11084.16|10
1626825570000|2021-07-20 23:59:30|11203.24|11083.24|11203.7|11083.7|11203.71|11083.71|11203.24|11083.24|9
1626825580000|2021-07-20 23:59:40|11203.6|11083.6|11202.18|11082.18|11204.56|11084.56|11202.13|11082.13|10
1626825590000|2021-07-20 23:59:50|11201.8|11081.8|11199.99|11079.99|11201.8|11081.8|11199.89|11079.89|10
1626825600000|2021-07-21 00:00:00|11199.89|11079.89|11202.27|11082.27|11202.27|11082.27|11199.67|11079.67|10
1626825610000|2021-07-21 00:00:10|11202.66|11082.66|11201.71|11081.71|11202.66|11082.66|11201.49|11081.49|9
1626825620000|2021-07-21 00:00:20|11201.72|11081.72|11198.41|11078.41|11201.72|11081.72|11197.93|11077.93|10
1626825630000|2021-07-21 00:00:30|11198.63|11078.63|11191.68|11071.68|11198.63|11078.63|11191.68|11071.68|10
1626825640000|2021-07-21 00:00:40|11191.17|11071.17|11190.68|11070.68|11191.17|11071.17|11189.14|11069.14|10
1626825650000|2021-07-21 00:00:50|11190.23|11070.23|11192.24|11072.24|11192.27|11072.27|11190.23|11070.23|9
1626825660000|2021-07-21 00:01:00|11192.2|11072.2|11194.25|11074.25|11194.25|11074.25|11192.2|11072.2|10
1626825670000|2021-07-21 00:01:10|11194.31|11074.31|11199.5|11079.5|11199.5|11079.5|11194.31|11074.31|10
1626825680000|2021-07-21 00:01:20|11199.88|11079.88|11204.98|11084.98|11204.98|11084.98|11199.88|11079.88|10
1626825690000|2021-07-21 00:01:30|11204.92|11084.92|11218.73|11098.73|11219.51|11099.51|11204.92|11084.92|10
1626825700000|2021-07-21 00:01:40|11219.99|11099.99|11226.3|11106.3|11226.35|11106.35|11219.99|11099.99|10
1626825710000|2021-07-21 00:01:50|11226.28|11106.28|11228.14|11108.14|11229.73|11109.73|11226.15|11106.15|10
1626825720000|2021-07-21 00:02:00|11227.71|11107.71|11224.98|11104.98|11227.71|11107.71|11224.98|11104.98|10
1626825730000|2021-07-21 00:02:10|11225.25|11105.25|11222.69|11102.69|11225.37|11105.37|11222.64|11102.64|10
1626825740000|2021-07-21 00:02:20|11223.2|11103.2|11217.53|11097.53|11223.2|11103.2|11217.53|11097.53|10
1626825750000|2021-07-21 00:02:30|11217.13|11097.13|11209.26|11089.26|11217.13|11097.13|11209.26|11089.26|10
1626825760000|2021-07-21 00:02:40|11208.11|11088.11|11207.69|11087.69|11208.11|11088.11|11207.57|11087.57|10
1626825770000|2021-07-21 00:02:50|11207.7|11087.7|11205.14|11085.14|11207.7|11087.7|11205.07|11085.07|10
1626825780000|2021-07-21 00:03:00|11205.39|11085.39|11205.03|11085.03|11205.39|11085.39|11204.55|11084.55|10
1626825790000|2021-07-21 00:03:10|11205.01|11085.01|11205.11|11085.11|11205.11|11085.11|11204.41|11084.41|10
1626825800000|2021-07-21 00:03:20|11205.57|11085.57|11207.06|11087.06|11207.06|11087.06|11205.38|11085.38|10
1626825810000|2021-07-21 00:03:30|11205.93|11085.93|11196.84|11076.84|11205.93|11085.93|11196.84|11076.84|10
1626825820000|2021-07-21 00:03:40|11196.6|11076.6|11188.15|11068.15|11196.6|11076.6|11187.88|11067.88|10
1626825830000|2021-07-21 00:03:50|11187.87|11067.87|11178.26|11058.26|11187.87|11067.87|11178.26|11058.26|10
1626825840000|2021-07-21 00:04:00|11177.72|11057.72|11177.14|11057.14|11177.8|11057.8|11176.31|11056.31|10
1626825850000|2021-07-21 00:04:10|11178.07|11058.07|11178.16|11058.16|11179.09|11059.09|11178.07|11058.07|10
1626825860000|2021-07-21 00:04:20|11177.45|11057.45|11177.62|11057.62|11177.62|11057.62|11176.92|11056.92|10
1626825870000|2021-07-21 00:04:30|11177.71|11057.71|11177.13|11057.13|11177.75|11057.75|11176.83|11056.83|10
1626825880000|2021-07-21 00:04:40|11177.73|11057.73|11176.5|11056.5|11177.98|11057.98|11176.44|11056.44|10
1626825890000|2021-07-21 00:04:50|11176.41|11056.41|11174.13|11054.13|11176.46|11056.46|11174.13|11054.13|10
1626825900000|2021-07-21 00:05:00|11173.93|11053.93|11173.26|11053.26|11173.94|11053.94|11173.26|11053.26|8
1626825910000|2021-07-21 00:05:10|11173.42|11053.42|11172.57|11052.57|11173.76|11053.76|11172.42|11052.42|10
1626825920000|2021-07-21 00:05:20|11173.33|11053.33|11172.12|11052.12|11173.33|11053.33|11172.12|11052.12|9
1626825930000|2021-07-21 00:05:30|11171.49|11051.49|11169.91|11049.91|11171.58|11051.58|11169.91|11049.91|10
1626825940000|2021-07-21 00:05:40|11169.9|11049.9|11164.83|11044.83|11169.9|11049.9|11164.83|11044.83|9
1626825950000|2021-07-21 00:05:50|11165.1|11045.1|11164.67|11044.67|11165.96|11045.96|11164.67|11044.67|10
1626825960000|2021-07-21 00:06:00|11164.79|11044.79|11166.61|11046.61|11166.61|11046.61|11164.67|11044.67|10
1626825970000|2021-07-21 00:06:10|11166.94|11046.94|11172.14|11052.14|11172.14|11052.14|11166.94|11046.94|10
1626825980000|2021-07-21 00:06:20|11173.97|11053.97|11181.62|11061.62|11181.62|11061.62|11173.83|11053.83|10
1626825990000|2021-07-21 00:06:30|11182.68|11062.68|11185.14|11065.14|11185.22|11065.22|11182.64|11062.64|10
1626826000000|2021-07-21 00:06:40|11185.08|11065.08|11184.69|11064.69|11185.08|11065.08|11184.45|11064.45|8
1626826010000|2021-07-21 00:06:50|11184.61|11064.61|11185.26|11065.26|11185.26|11065.26|11184.53|11064.53|9
1626826020000|2021-07-21 00:07:00|11185.32|11065.32|11185.02|11065.02|11185.56|11065.56|11184.86|11064.86|10
1626826030000|2021-07-21 00:07:10|11185.66|11065.66|11192.8|11072.8|11192.8|11072.8|11185.09|11065.09|10
1626826040000|2021-07-21 00:07:20|11193.95|11073.95|11210.53|11090.53|11210.53|11090.53|11193.95|11073.95|10
1626826050000|2021-07-21 00:07:30|11210.58|11090.58|11218.32|11098.32|11218.32|11098.32|11210.58|11090.58|9
1626826060000|2021-07-21 00:07:40|11218.43|11098.43|11219.94|11099.94|11219.97|11099.97|11218.43|11098.43|10
1626826070000|2021-07-21 00:07:50|11219.71|11099.71|11223.01|11103.01|11223.56|11103.56|11219.64|11099.64|10
1626826080000|2021-07-21 00:08:00|11221.86|11101.86|11219.89|11099.89|11221.86|11101.86|11219.77|11099.77|10
1626826090000|2021-07-21 00:08:10|11222.04|11102.04|11216.19|11096.19|11222.04|11102.04|11216.19|11096.19|10
1626826100000|2021-07-21 00:08:20|11216.05|11096.05|11215.33|11095.33|11216.05|11096.05|11215.29|11095.29|10
1626826110000|2021-07-21 00:08:30|11216.12|11096.12|11213.92|11093.92|11216.12|11096.12|11213.65|11093.65|10
1626826120000|2021-07-21 00:08:40|11213.78|11093.78|11215.36|11095.36|11215.39|11095.39|11213.44|11093.44|9
1626826130000|2021-07-21 00:08:50|11214.52|11094.52|11216.92|11096.92|11216.92|11096.92|11214.52|11094.52|9
1626826140000|2021-07-21 00:09:00|11216.79|11096.79|11218.25|11098.25|11219.21|11099.21|11216.79|11096.79|10
1626826150000|2021-07-21 00:09:10|11217.83|11097.83|11215.81|11095.81|11217.83|11097.83|11215.81|11095.81|10
1626826160000|2021-07-21 00:09:20|11215.47|11095.47|11215.58|11095.58|11215.58|11095.58|11215.13|11095.13|10
1626826170000|2021-07-21 00:09:30|11215.43|11095.43|11213.66|11093.66|11215.43|11095.43|11213.66|11093.66|10
1626826180000|2021-07-21 00:09:40|11213.71|11093.71|11211.08|11091.08|11213.71|11093.71|11211.07|11091.07|8
1626826190000|2021-07-21 00:09:50|11211.83|11091.83|11211.14|11091.14|11211.83|11091.83|11210.09|11090.09|10
1626826200000|2021-07-21 00:10:00|11210.71|11090.71|11211.12|11091.12|11211.12|11091.12|11210.53|11090.53|9
1626826210000|2021-07-21 00:10:10|11210.63|11090.63|11213.63|11093.63|11213.69|11093.69|11210.63|11090.63|10
1626826220000|2021-07-21 00:10:20|11214.79|11094.79|11214.81|11094.81|11215.72|11095.72|11214.77|11094.77|9
1626826230000|2021-07-21 00:10:30|11214.7|11094.7|11215.35|11095.35|11215.35|11095.35|11214.65|11094.65|8
1626826240000|2021-07-21 00:10:40|11215.17|11095.17|11214.94|11094.94|11215.51|11095.51|11214.94|11094.94|10
1626826250000|2021-07-21 00:10:50|11214.93|11094.93|11215.74|11095.74|11215.74|11095.74|11214.93|11094.93|8
1626826260000|2021-07-21 00:11:00|11215.78|11095.78|11215.55|11095.55|11215.78|11095.78|11215.24|11095.24|9
1626826270000|2021-07-21 00:11:10|11215.5|11095.5|11215.73|11095.73|11215.73|11095.73|11214.68|11094.68|9
1626826280000|2021-07-21 00:11:20|11214.9|11094.9|11215.94|11095.94|11215.94|11095.94|11214.66|11094.66|7
1626826290000|2021-07-21 00:11:30|11215.99|11095.99|11216.51|11096.51|11216.66|11096.66|11215.99|11095.99|8
1626826300000|2021-07-21 00:11:40|11217.54|11097.54|11219.97|11099.97|11219.97|11099.97|11217.49|11097.49|10
1626826310000|2021-07-21 00:11:50|11220.56|11100.56|11223.02|11103.02|11223.02|11103.02|11220.51|11100.51|10
1626826320000|2021-07-21 00:12:00|11223.01|11103.01|11226.03|11106.03|11226.58|11106.58|11223.01|11103.01|10
1626826330000|2021-07-21 00:12:10|11225.38|11105.38|11224.54|11104.54|11225.38|11105.38|11224.27|11104.27|10
1626826340000|2021-07-21 00:12:20|11224.6|11104.6|11223.85|11103.85|11224.6|11104.6|11223.85|11103.85|10
1626826350000|2021-07-21 00:12:30|11224.92|11104.92|11224.23|11104.23|11225.27|11105.27|11224.23|11104.23|10
1626826360000|2021-07-21 00:12:40|11224.84|11104.84|11224.44|11104.44|11224.84|11104.84|11224.41|11104.41|8
1626826370000|2021-07-21 00:12:50|11224.52|11104.52|11225.72|11105.72|11225.72|11105.72|11223.45|11103.45|9
1626826380000|2021-07-21 00:13:00|11226.16|11106.16|11226.77|11106.77|11226.9|11106.9|11226.16|11106.16|10
1626826390000|2021-07-21 00:13:10|11227.09|11107.09|11228.63|11108.63|11228.63|11108.63|11227.09|11107.09|7
1626826400000|2021-07-21 00:13:20|11228.56|11108.56|11229.59|11109.59|11229.74|11109.74|11228.56|11108.56|7
1626826410000|2021-07-21 00:13:30|11229.81|11109.81|11237.93|11117.93|11237.93|11117.93|11229.81|11109.81|10
1626826420000|2021-07-21 00:13:40|11239.39|11119.39|11246.44|11126.44|11246.44|11126.44|11239.39|11119.39|10
1626826430000|2021-07-21 00:13:50|11248.03|11128.03|11256.21|11136.21|11256.21|11136.21|11248.03|11128.03|10
1626826440000|2021-07-21 00:14:00|11254.76|11134.76|11257.23|11137.23|11257.26|11137.26|11254.76|11134.76|9
1626826450000|2021-07-21 00:14:10|11256.99|11136.99|11257.86|11137.86|11258.13|11138.13|11256.99|11136.99|10
1626826460000|2021-07-21 00:14:20|11257.84|11137.84|11257.12|11137.12|11258.75|11138.75|11257.12|11137.12|9
1626826470000|2021-07-21 00:14:30|11256.91|11136.91|11251.26|11131.26|11257.02|11137.02|11251.26|11131.26|10
1626826480000|2021-07-21 00:14:40|11250.45|11130.45|11249.6|11129.6|11250.45|11130.45|11249.6|11129.6|9
1626826490000|2021-07-21 00:14:50|11248.67|11128.67|11244.07|11124.07|11248.67|11128.67|11244.06|11124.06|10
1626826500000|2021-07-21 00:15:00|11243.63|11123.63|11243.71|11123.71|11243.71|11123.71|11243.33|11123.33|10
1626826510000|2021-07-21 00:15:10|11243.74|11123.74|11246.54|11126.54|11246.87|11126.87|11243.74|11123.74|10
1626826520000|2021-07-21 00:15:20|11247.52|11127.52|11248.88|11128.88|11249.15|11129.15|11247.52|11127.52|10
1626826530000|2021-07-21 00:15:30|11248.56|11128.56|11252.35|11132.35|11252.54|11132.54|11248.3|11128.3|10
1626826540000|2021-07-21 00:15:40|11253.13|11133.13|11259.9|11139.9|11259.9|11139.9|11253.13|11133.13|10
1626826550000|2021-07-21 00:15:50|11259.17|11139.17|11258.34|11138.34|11261|11141|11258.34|11138.34|10
1626826560000|2021-07-21 00:16:00|11258.89|11138.89|11256.48|11136.48|11259.04|11139.04|11256.48|11136.48|10
1626826570000|2021-07-21 00:16:10|11256.5|11136.5|11254.17|11134.17|11256.67|11136.67|11254.17|11134.17|10
1626826580000|2021-07-21 00:16:20|11253.94|11133.94|11253.7|11133.7|11254.2|11134.2|11253.69|11133.69|10
1626826590000|2021-07-21 00:16:30|11254.64|11134.64|11253.6|11133.6|11254.64|11134.64|11253.59|11133.59|10
1626826600000|2021-07-21 00:16:40|11254.25|11134.25|11253.08|11133.08|11254.36|11134.36|11253.08|11133.08|10
1626826610000|2021-07-21 00:16:50|11253.13|11133.13|11246.05|11126.05|11253.13|11133.13|11246.05|11126.05|10
1626826620000|2021-07-21 00:17:00|11245.82|11125.82|11243.74|11123.74|11245.82|11125.82|11243.74|11123.74|10
1626826630000|2021-07-21 00:17:10|11243.62|11123.62|11242.4|11122.4|11244.18|11124.18|11242.4|11122.4|10
1626826640000|2021-07-21 00:17:20|11242.26|11122.26|11239.97|11119.97|11242.61|11122.61|11239.97|11119.97|8
1626826650000|2021-07-21 00:17:30|11239.96|11119.96|11237.16|11117.16|11239.96|11119.96|11237.15|11117.15|9
1626826660000|2021-07-21 00:17:40|11236.99|11116.99|11233.71|11113.71|11236.99|11116.99|11233.71|11113.71|10
1626826670000|2021-07-21 00:17:50|11233.81|11113.81|11233.18|11113.18|11233.81|11113.81|11233.12|11113.12|10
1626826680000|2021-07-21 00:18:00|11233.29|11113.29|11233.64|11113.64|11234.52|11114.52|11233.29|11113.29|10
1626826690000|2021-07-21 00:18:10|11233.7|11113.7|11233.28|11113.28|11233.87|11113.87|11233.24|11113.24|8
1626826700000|2021-07-21 00:18:20|11232.54|11112.54|11233.58|11113.58|11233.58|11113.58|11232.54|11112.54|10
1626826710000|2021-07-21 00:18:30|11234.22|11114.22|11235.31|11115.31|11235.77|11115.77|11234.22|11114.22|9
1626826720000|2021-07-21 00:18:40|11235.09|11115.09|11235.37|11115.37|11235.57|11115.57|11234.62|11114.62|10
1626826730000|2021-07-21 00:18:50|11235.52|11115.52|11233.22|11113.22|11235.69|11115.69|11233.22|11113.22|10
1626826740000|2021-07-21 00:19:00|11233.28|11113.28|11228.45|11108.45|11233.28|11113.28|11228.45|11108.45|10
1626826750000|2021-07-21 00:19:10|11227.71|11107.71|11224.99|11104.99|11227.71|11107.71|11224.99|11104.99|9
1626826760000|2021-07-21 00:19:20|11224.86|11104.86|11224.45|11104.45|11224.86|11104.86|11223.68|11103.68|10
1626826770000|2021-07-21 00:19:30|11224.81|11104.81|11224.31|11104.31|11224.81|11104.81|11224.31|11104.31|8
1626826780000|2021-07-21 00:19:40|11223.94|11103.94|11223.3|11103.3|11224.15|11104.15|11223.27|11103.27|10
1626826790000|2021-07-21 00:19:50|11223.11|11103.11|11223.03|11103.03|11223.28|11103.28|11222.28|11102.28|10
1626826800000|2021-07-21 00:20:00|11223.17|11103.17|11224.12|11104.12|11224.16|11104.16|11223.17|11103.17|10
1626826810000|2021-07-21 00:20:10|11224.71|11104.71|11224|11104|11224.71|11104.71|11224|11104|10
1626826820000|2021-07-21 00:20:20|11223.98|11103.98|11224.8|11104.8|11224.8|11104.8|11223.76|11103.76|9
1626826830000|2021-07-21 00:20:30|11224.78|11104.78|11225.13|11105.13|11225.13|11105.13|11224.57|11104.57|9
1626826840000|2021-07-21 00:20:40|11225.16|11105.16|11224.13|11104.13|11225.39|11105.39|11224.13|11104.13|9
1626826850000|2021-07-21 00:20:50|11224.53|11104.53|11224.75|11104.75|11224.87|11104.87|11224.53|11104.53|9
1626826860000|2021-07-21 00:21:00|11224.99|11104.99|11224.94|11104.94|11224.99|11104.99|11224.75|11104.75|9
1626826870000|2021-07-21 00:21:10|11225.74|11105.74|11225.04|11105.04|11225.74|11105.74|11225.02|11105.02|7
1626826880000|2021-07-21 00:21:20|11226.14|11106.14|11224.94|11104.94|11226.14|11106.14|11224.94|11104.94|10
1626826890000|2021-07-21 00:21:30|11225.21|11105.21|11222.28|11102.28|11225.21|11105.21|11222.28|11102.28|10
1626826900000|2021-07-21 00:21:40|11221.08|11101.08|11213.59|11093.59|11221.08|11101.08|11213.59|11093.59|10
1626826910000|2021-07-21 00:21:50|11213.32|11093.32|11212.48|11092.48|11213.32|11093.32|11212.48|11092.48|9
1626826920000|2021-07-21 00:22:00|11212.4|11092.4|11209.11|11089.11|11212.4|11092.4|11209.11|11089.11|9
1626826930000|2021-07-21 00:22:10|11208.52|11088.52|11205.57|11085.57|11208.52|11088.52|11205.57|11085.57|9
1626826940000|2021-07-21 00:22:20|11205.48|11085.48|11205.97|11085.97|11206.51|11086.51|11205.48|11085.48|10
1626826950000|2021-07-21 00:22:30|11204.72|11084.72|11202.93|11082.93|11204.87|11084.87|11202.93|11082.93|10
1626826960000|2021-07-21 00:22:40|11201.01|11081.01|11195.24|11075.24|11201.01|11081.01|11195.24|11075.24|10
1626826970000|2021-07-21 00:22:50|11195.13|11075.13|11191.55|11071.55|11195.33|11075.33|11191.55|11071.55|10
1626826980000|2021-07-21 00:23:00|11191.3|11071.3|11190.72|11070.72|11191.41|11071.41|11190.56|11070.56|10
1626826990000|2021-07-21 00:23:10|11191.55|11071.55|11191.34|11071.34|11191.63|11071.63|11190.56|11070.56|9
1626827000000|2021-07-21 00:23:20|11191.77|11071.77|11191.29|11071.29|11192.39|11072.39|11191.29|11071.29|10
1626827010000|2021-07-21 00:23:30|11191.28|11071.28|11190.75|11070.75|11191.3|11071.3|11190.75|11070.75|9
1626827020000|2021-07-21 00:23:40|11190.68|11070.68|11187.25|11067.25|11190.68|11070.68|11187.25|11067.25|10
1626827030000|2021-07-21 00:23:50|11186.99|11066.99|11186.48|11066.48|11187.92|11067.92|11186.48|11066.48|9
1626827040000|2021-07-21 00:24:00|11186.19|11066.19|11183.82|11063.82|11186.19|11066.19|11183.74|11063.74|10
1626827050000|2021-07-21 00:24:10|11181.48|11061.48|11177.09|11057.09|11181.48|11061.48|11177.02|11057.02|10
1626827060000|2021-07-21 00:24:20|11176.42|11056.42|11174.77|11054.77|11176.42|11056.42|11174.22|11054.22|10
1626827070000|2021-07-21 00:24:30|11174.85|11054.85|11173.28|11053.28|11175.13|11055.13|11173.28|11053.28|8
1626827080000|2021-07-21 00:24:40|11173.37|11053.37|11173.6|11053.6|11173.95|11053.95|11173.37|11053.37|9
1626827090000|2021-07-21 00:24:50|11173.63|11053.63|11173.91|11053.91|11173.96|11053.96|11173.63|11053.63|10
1626827100000|2021-07-21 00:25:00|11173.45|11053.45|11168.6|11048.6|11173.45|11053.45|11168.6|11048.6|10
1626827110000|2021-07-21 00:25:10|11167.85|11047.85|11166.96|11046.96|11167.85|11047.85|11166.79|11046.79|10
1626827120000|2021-07-21 00:25:20|11167.1|11047.1|11161.27|11041.27|11167.1|11047.1|11161.27|11041.27|10
1626827130000|2021-07-21 00:25:30|11161.92|11041.92|11161.01|11041.01|11161.92|11041.92|11160.51|11040.51|10
1626827140000|2021-07-21 00:25:40|11161.72|11041.72|11163.21|11043.21|11163.28|11043.28|11161.72|11041.72|10
1626827150000|2021-07-21 00:25:50|11163.93|11043.93|11165.99|11045.99|11165.99|11045.99|11163.89|11043.89|10
1626827160000|2021-07-21 00:26:00|11166.09|11046.09|11169.6|11049.6|11169.6|11049.6|11166.09|11046.09|10
1626827170000|2021-07-21 00:26:10|11171.15|11051.15|11172.47|11052.47|11172.47|11052.47|11170.38|11050.38|10
1626827180000|2021-07-21 00:26:20|11171.52|11051.52|11169.73|11049.73|11171.52|11051.52|11169.73|11049.73|10
1626827190000|2021-07-21 00:26:30|11169.85|11049.85|11169.88|11049.88|11169.88|11049.88|11169.26|11049.26|10
1626827200000|2021-07-21 00:26:40|11169.98|11049.98|11172.23|11052.23|11172.23|11052.23|11169.98|11049.98|10
1626827210000|2021-07-21 00:26:50|11172.36|11052.36|11171.12|11051.12|11172.36|11052.36|11171.11|11051.11|9
1626827220000|2021-07-21 00:27:00|11171.13|11051.13|11170.84|11050.84|11171.13|11051.13|11169.97|11049.97|9
1626827230000|2021-07-21 00:27:10|11170.85|11050.85|11170.32|11050.32|11170.87|11050.87|11170.32|11050.32|10
1626827240000|2021-07-21 00:27:20|11170.87|11050.87|11173.66|11053.66|11173.66|11053.66|11170.87|11050.87|9
1626827250000|2021-07-21 00:27:30|11173.83|11053.83|11172.16|11052.16|11173.83|11053.83|11172.01|11052.01|10
1626827260000|2021-07-21 00:27:40|11172.24|11052.24|11170.27|11050.27|11172.24|11052.24|11170.27|11050.27|10
1626827270000|2021-07-21 00:27:50|11169.86|11049.86|11167.18|11047.18|11169.86|11049.86|11167.18|11047.18|10
1626827280000|2021-07-21 00:28:00|11166.88|11046.88|11164.27|11044.27|11166.88|11046.88|11164.2|11044.2|10
1626827290000|2021-07-21 00:28:10|11164.25|11044.25|11164.19|11044.19|11164.45|11044.45|11163.79|11043.79|8
1626827300000|2021-07-21 00:28:20|11163.65|11043.65|11162.28|11042.28|11163.65|11043.65|11162.15|11042.15|8
1626827310000|2021-07-21 00:28:30|11162.17|11042.17|11160.55|11040.55|11162.17|11042.17|11159.72|11039.72|9
1626827320000|2021-07-21 00:28:40|11160.5|11040.5|11160.68|11040.68|11160.97|11040.97|11160.36|11040.36|10
1626827330000|2021-07-21 00:28:50|11160.89|11040.89|11160.52|11040.52|11161.05|11041.05|11160.52|11040.52|10
1626827340000|2021-07-21 00:29:00|11160.4|11040.4|11159.77|11039.77|11160.54|11040.54|11159.57|11039.57|9
1626827350000|2021-07-21 00:29:10|11159.95|11039.95|11160.99|11040.99|11160.99|11040.99|11159.88|11039.88|10
1626827360000|2021-07-21 00:29:20|11161.26|11041.26|11161.27|11041.27|11161.32|11041.32|11160.61|11040.61|10
1626827370000|2021-07-21 00:29:30|11162.2|11042.2|11164.78|11044.78|11164.78|11044.78|11162.2|11042.2|10
1626827380000|2021-07-21 00:29:40|11165.26|11045.26|11164.65|11044.65|11165.26|11045.26|11164.63|11044.63|9
1626827390000|2021-07-21 00:29:50|11164.35|11044.35|11164.31|11044.31|11165.12|11045.12|11164.26|11044.26|9
1626827400000|2021-07-21 00:30:00|11164.35|11044.35|11162.87|11042.87|11164.65|11044.65|11162.41|11042.41|10
1626827410000|2021-07-21 00:30:10|11162.84|11042.84|11160.58|11040.58|11162.84|11042.84|11160.58|11040.58|9
1626827420000|2021-07-21 00:30:20|11159.03|11039.03|11157.92|11037.92|11159.03|11039.03|11157.25|11037.25|10
1626827430000|2021-07-21 00:30:30|11157.97|11037.97|11158.1|11038.1|11158.1|11038.1|11157.37|11037.37|10
1626827440000|2021-07-21 00:30:40|11158.46|11038.46|11159.27|11039.27|11159.27|11039.27|11158.46|11038.46|10
1626827450000|2021-07-21 00:30:50|11159.29|11039.29|11158.72|11038.72|11159.31|11039.31|11158.72|11038.72|10
1626827460000|2021-07-21 00:31:00|11157.69|11037.69|11154.07|11034.07|11157.69|11037.69|11154.07|11034.07|10
1626827470000|2021-07-21 00:31:10|11152.95|11032.95|11151.46|11031.46|11152.95|11032.95|11151.41|11031.41|10
1626827480000|2021-07-21 00:31:20|11151.14|11031.14|11147.45|11027.45|11151.14|11031.14|11147.45|11027.45|10
1626827490000|2021-07-21 00:31:30|11144.24|11024.24|11139.01|11019.01|11144.71|11024.71|11139.01|11019.01|10
1626827500000|2021-07-21 00:31:40|11137.97|11017.97|11135.76|11015.76|11137.97|11017.97|11135.64|11015.64|10
1626827510000|2021-07-21 00:31:50|11135.81|11015.81|11134.71|11014.71|11136.08|11016.08|11134.55|11014.55|10
1626827520000|2021-07-21 00:32:00|11134.75|11014.75|11135.74|11015.74|11135.79|11015.79|11134.74|11014.74|10
1626827530000|2021-07-21 00:32:10|11135.83|11015.83|11135.49|11015.49|11137.24|11017.24|11135.49|11015.49|9
1626827540000|2021-07-21 00:32:20|11135.61|11015.61|11136.04|11016.04|11136.04|11016.04|11135.28|11015.28|9
1626827550000|2021-07-21 00:32:30|11135.74|11015.74|11138.42|11018.42|11138.9|11018.9|11135.74|11015.74|10
1626827560000|2021-07-21 00:32:40|11138.45|11018.45|11138|11018|11138.86|11018.86|11137.93|11017.93|10
1626827570000|2021-07-21 00:32:50|11137.86|11017.86|11133.08|11013.08|11137.86|11017.86|11132.34|11012.34|10
1626827580000|2021-07-21 00:33:00|11132.93|11012.93|11132.15|11012.15|11132.93|11012.93|11132.06|11012.06|10
1626827590000|2021-07-21 00:33:10|11132.9|11012.9|11130.9|11010.9|11132.93|11012.93|11130.9|11010.9|10
1626827600000|2021-07-21 00:33:20|11130.97|11010.97|11130.87|11010.87|11130.98|11010.98|11129.75|11009.75|9
1626827610000|2021-07-21 00:33:30|11129.49|11009.49|11124.87|11004.87|11130.24|11010.24|11124.87|11004.87|10
1626827620000|2021-07-21 00:33:40|11122.87|11002.87|11118.29|10998.29|11122.87|11002.87|11118.29|10998.29|10
1626827630000|2021-07-21 00:33:50|11118.44|10998.44|11118.97|10998.97|11119.27|10999.27|11118.44|10998.44|9
1626827640000|2021-07-21 00:34:00|11119.29|10999.29|11119.16|10999.16|11120.59|11000.59|11119.16|10999.16|10
1626827650000|2021-07-21 00:34:10|11119.14|10999.14|11117.33|10997.33|11119.14|10999.14|11116.83|10996.83|10
1626827660000|2021-07-21 00:34:20|11117.87|10997.87|11117.75|10997.75|11118.15|10998.15|11117.64|10997.64|10
1626827670000|2021-07-21 00:34:30|11117.78|10997.78|11119.93|10999.93|11119.93|10999.93|11117.76|10997.76|8
1626827680000|2021-07-21 00:34:40|11119.64|10999.64|11121.94|11001.94|11121.94|11001.94|11119.64|10999.64|10
1626827690000|2021-07-21 00:34:50|11122.14|11002.14|11122.89|11002.89|11123.29|11003.29|11122|11002|10
1626827700000|2021-07-21 00:35:00|11122.98|11002.98|11124.17|11004.17|11124.31|11004.31|11122.98|11002.98|10
1626827710000|2021-07-21 00:35:10|11123.85|11003.85|11121.36|11001.36|11123.85|11003.85|11121.36|11001.36|9
1626827720000|2021-07-21 00:35:20|11121.45|11001.45|11119.93|10999.93|11121.45|11001.45|11119.7|10999.7|9
1626827730000|2021-07-21 00:35:30|11119.74|10999.74|11117.39|10997.39|11119.74|10999.74|11117.39|10997.39|9
1626827740000|2021-07-21 00:35:40|11117.4|10997.4|11112.85|10992.85|11117.4|10997.4|11112.85|10992.85|10
1626827750000|2021-07-21 00:35:50|11112.45|10992.45|11112.04|10992.04|11112.45|10992.45|11111.98|10991.98|10
1626827760000|2021-07-21 00:36:00|11111.91|10991.91|11111.17|10991.17|11111.95|10991.95|11111.17|10991.17|8
1626827770000|2021-07-21 00:36:10|11111.08|10991.08|11109.18|10989.18|11111.08|10991.08|11109.18|10989.18|9
1626827780000|2021-07-21 00:36:20|11109.17|10989.17|11108.48|10988.48|11109.22|10989.22|11108.29|10988.29|9
1626827790000|2021-07-21 00:36:30|11108.46|10988.46|11109.02|10989.02|11109.06|10989.06|11108.44|10988.44|9
1626827800000|2021-07-21 00:36:40|11108.98|10988.98|11109.47|10989.47|11111.5|10991.5|11108.98|10988.98|10
1626827810000|2021-07-21 00:36:50|11108.47|10988.47|11108.28|10988.28|11109.18|10989.18|11108.28|10988.28|10
1626827820000|2021-07-21 00:37:00|11107.82|10987.82|11105.59|10985.59|11107.82|10987.82|11105.59|10985.59|10
1626827830000|2021-07-21 00:37:10|11105.02|10985.02|11101.92|10981.92|11105.08|10985.08|11101.92|10981.92|10
1626827840000|2021-07-21 00:37:20|11101.07|10981.07|11102.32|10982.32|11102.32|10982.32|11101.07|10981.07|10
1626827850000|2021-07-21 00:37:30|11102.29|10982.29|11102.73|10982.73|11102.73|10982.73|11101.96|10981.96|9
1626827860000|2021-07-21 00:37:40|11102.65|10982.65|11102.53|10982.53|11102.65|10982.65|11102.34|10982.34|10
1626827870000|2021-07-21 00:37:50|11102.59|10982.59|11104.16|10984.16|11104.16|10984.16|11102.59|10982.59|10
1626827880000|2021-07-21 00:38:00|11104.07|10984.07|11103.87|10983.87|11104.67|10984.67|11103.74|10983.74|9
1626827890000|2021-07-21 00:38:10|11104.13|10984.13|11103.68|10983.68|11104.13|10984.13|11103.68|10983.68|9
1626827900000|2021-07-21 00:38:20|11102.87|10982.87|11101.47|10981.47|11102.87|10982.87|11101.47|10981.47|10
1626827910000|2021-07-21 00:38:30|11101.5|10981.5|11102.74|10982.74|11102.74|10982.74|11101.5|10981.5|9
1626827920000|2021-07-21 00:38:40|11103.11|10983.11|11103.28|10983.28|11103.66|10983.66|11103.11|10983.11|10
1626827930000|2021-07-21 00:38:50|11103.13|10983.13|11102.73|10982.73|11103.13|10983.13|11102.66|10982.66|10
1626827940000|2021-07-21 00:39:00|11102.76|10982.76|11102.44|10982.44|11102.76|10982.76|11101.57|10981.57|10
1626827950000|2021-07-21 00:39:10|11102.47|10982.47|11103.02|10983.02|11103.08|10983.08|11102.47|10982.47|10
1626827960000|2021-07-21 00:39:20|11103.03|10983.03|11104.05|10984.05|11104.16|10984.16|11103.03|10983.03|8
1626827970000|2021-07-21 00:39:30|11104.38|10984.38|11111.44|10991.44|11111.44|10991.44|11104.38|10984.38|10
1626827980000|2021-07-21 00:39:40|11111.56|10991.56|11117.79|10997.79|11117.79|10997.79|11111.56|10991.56|10
1626827990000|2021-07-21 00:39:50|11119.63|10999.63|11120.72|11000.72|11120.75|11000.75|11118.83|10998.83|10
1626828000000|2021-07-21 00:40:00|11121.37|11001.37|11123.5|11003.5|11123.5|11003.5|11120.46|11000.46|10
1626828010000|2021-07-21 00:40:10|11123.22|11003.22|11126.44|11006.44|11126.44|11006.44|11123.22|11003.22|9
1626828020000|2021-07-21 00:40:20|11126.46|11006.46|11126.05|11006.05|11127.14|11007.14|11126.05|11006.05|9
1626828030000|2021-07-21 00:40:30|11125.8|11005.8|11125.18|11005.18|11126.41|11006.41|11125.01|11005.01|9
1626828040000|2021-07-21 00:40:40|11125.1|11005.1|11121.95|11001.95|11125.1|11005.1|11121.95|11001.95|10
1626828050000|2021-07-21 00:40:50|11121.39|11001.39|11121.16|11001.16|11121.57|11001.57|11121.02|11001.02|10
1626828060000|2021-07-21 00:41:00|11121.22|11001.22|11121.03|11001.03|11121.6|11001.6|11121.03|11001.03|8
1626828070000|2021-07-21 00:41:10|11121.35|11001.35|11120.94|11000.94|11121.45|11001.45|11120.76|11000.76|10
1626828080000|2021-07-21 00:41:20|11120.87|11000.87|11119.27|10999.27|11120.87|11000.87|11119.27|10999.27|9
1626828090000|2021-07-21 00:41:30|11120.52|11000.52|11118.92|10998.92|11120.52|11000.52|11118.92|10998.92|9
1626828100000|2021-07-21 00:41:40|11118.87|10998.87|11118.71|10998.71|11118.87|10998.87|11118.65|10998.65|9
1626828110000|2021-07-21 00:41:50|11118.81|10998.81|11116.58|10996.58|11118.81|10998.81|11115.82|10995.82|10
1626828120000|2021-07-21 00:42:00|11116.33|10996.33|11115.05|10995.05|11116.33|10996.33|11115|10995|9
1626828130000|2021-07-21 00:42:10|11115.04|10995.04|11112.77|10992.77|11115.04|10995.04|11112.77|10992.77|10
1626828140000|2021-07-21 00:42:20|11112.48|10992.48|11111.2|10991.2|11112.48|10992.48|11111.2|10991.2|9
1626828150000|2021-07-21 00:42:30|11110.67|10990.67|11110.08|10990.08|11110.67|10990.67|11109.74|10989.74|9
1626828160000|2021-07-21 00:42:40|11110.2|10990.2|11110.57|10990.57|11110.57|10990.57|11109.49|10989.49|10
1626828170000|2021-07-21 00:42:50|11111.26|10991.26|11111.95|10991.95|11111.99|10991.99|11111.26|10991.26|8
1626828180000|2021-07-21 00:43:00|11112.04|10992.04|11114.36|10994.36|11114.41|10994.41|11112.04|10992.04|9
1626828190000|2021-07-21 00:43:10|11114.67|10994.67|11117.09|10997.09|11117.09|10997.09|11114.67|10994.67|10
1626828200000|2021-07-21 00:43:20|11117.31|10997.31|11119.45|10999.45|11119.45|10999.45|11117.03|10997.03|10
1626828210000|2021-07-21 00:43:30|11119.84|10999.84|11120.67|11000.67|11120.67|11000.67|11119.81|10999.81|10
1626828220000|2021-07-21 00:43:40|11120.69|11000.69|11121.26|11001.26|11121.33|11001.33|11120.69|11000.69|10
1626828230000|2021-07-21 00:43:50|11121.08|11001.08|11119.42|10999.42|11121.08|11001.08|11118.98|10998.98|10
1626828240000|2021-07-21 00:44:00|11119.86|10999.86|11118.74|10998.74|11119.86|10999.86|11118.04|10998.04|10
1626828250000|2021-07-21 00:44:10|11119.27|10999.27|11118.29|10998.29|11119.7|10999.7|11118.29|10998.29|10
1626828260000|2021-07-21 00:44:20|11118.25|10998.25|11116.43|10996.43|11118.32|10998.32|11116.41|10996.41|10
1626828270000|2021-07-21 00:44:30|11116.44|10996.44|11117.17|10997.17|11117.37|10997.37|11116.44|10996.44|9
1626828280000|2021-07-21 00:44:40|11117|10997|11116.15|10996.15|11117|10997|11116.15|10996.15|8
1626828290000|2021-07-21 00:44:50|11116.2|10996.2|11116.41|10996.41|11116.61|10996.61|11116.2|10996.2|9
1626828300000|2021-07-21 00:45:00|11116.51|10996.51|11116.53|10996.53|11116.76|10996.76|11116.51|10996.51|9
1626828310000|2021-07-21 00:45:10|11116.54|10996.54|11114.24|10994.24|11117.64|10997.64|11114.24|10994.24|9
1626828320000|2021-07-21 00:45:20|11113.99|10993.99|11112.78|10992.78|11113.99|10993.99|11111.82|10991.82|10
1626828330000|2021-07-21 00:45:30|11113.05|10993.05|11111.06|10991.06|11113.05|10993.05|11111.06|10991.06|6
1626828340000|2021-07-21 00:45:40|11110.99|10990.99|11111.01|10991.01|11111.18|10991.18|11110.61|10990.61|8
1626828350000|2021-07-21 00:45:50|11111.3|10991.3|11110.55|10990.55|11111.3|10991.3|11110.47|10990.47|10
1626828360000|2021-07-21 00:46:00|11110.61|10990.61|11110|10990|11110.61|10990.61|11109.87|10989.87|10
1626828370000|2021-07-21 00:46:10|11109.81|10989.81|11108.93|10988.93|11109.91|10989.91|11108.93|10988.93|10
1626828380000|2021-07-21 00:46:20|11108.97|10988.97|11108.68|10988.68|11108.97|10988.97|11108.49|10988.49|10
1626828390000|2021-07-21 00:46:30|11108.67|10988.67|11105.56|10985.56|11108.67|10988.67|11105.56|10985.56|10
1626828400000|2021-07-21 00:46:40|11105.55|10985.55|11104.66|10984.66|11105.55|10985.55|11104.66|10984.66|10
1626828410000|2021-07-21 00:46:50|11104.73|10984.73|11101.92|10981.92|11104.87|10984.87|11101.76|10981.76|10
1626828420000|2021-07-21 00:47:00|11101.93|10981.93|11102.75|10982.75|11102.76|10982.76|11101.86|10981.86|7
1626828430000|2021-07-21 00:47:10|11102.94|10982.94|11103.78|10983.78|11103.78|10983.78|11102.92|10982.92|6
1626828440000|2021-07-21 00:47:20|11103.5|10983.5|11103.75|10983.75|11104.5|10984.5|11103.26|10983.26|10
1626828450000|2021-07-21 00:47:30|11103.85|10983.85|11103.07|10983.07|11103.85|10983.85|11103.06|10983.06|9
1626828460000|2021-07-21 00:47:40|11102.7|10982.7|11102.9|10982.9|11103.25|10983.25|11102.7|10982.7|9
1626828470000|2021-07-21 00:47:50|11103.07|10983.07|11103.1|10983.1|11104.17|10984.17|11103.07|10983.07|10
1626828480000|2021-07-21 00:48:00|11103.07|10983.07|11103.13|10983.13|11103.42|10983.42|11102.55|10982.55|7
1626828490000|2021-07-21 00:48:10|11103.12|10983.12|11103.36|10983.36|11103.36|10983.36|11103.01|10983.01|9
1626828500000|2021-07-21 00:48:20|11103.44|10983.44|11103.58|10983.58|11103.67|10983.67|11102.92|10982.92|9
1626828510000|2021-07-21 00:48:30|11103.56|10983.56|11103.76|10983.76|11104.42|10984.42|11103.47|10983.47|9
1626828520000|2021-07-21 00:48:40|11103.78|10983.78|11101.44|10981.44|11103.78|10983.78|11101.44|10981.44|9
1626828530000|2021-07-21 00:48:50|11101.1|10981.1|11096.89|10976.89|11101.16|10981.16|11096.89|10976.89|10
1626828540000|2021-07-21 00:49:00|11095.09|10975.09|11091.35|10971.35|11095.09|10975.09|11091.35|10971.35|10
1626828550000|2021-07-21 00:49:10|11091.2|10971.2|11087.86|10967.86|11091.2|10971.2|11087.73|10967.73|9
1626828560000|2021-07-21 00:49:20|11087.5|10967.5|11090.23|10970.23|11090.23|10970.23|11087.34|10967.34|10
1626828570000|2021-07-21 00:49:30|11090.19|10970.19|11090.45|10970.45|11091.07|10971.07|11090.19|10970.19|9
1626828580000|2021-07-21 00:49:40|11090.91|10970.91|11092.64|10972.64|11092.67|10972.67|11090.91|10970.91|7
1626828590000|2021-07-21 00:49:50|11092.75|10972.75|11091.77|10971.77|11092.75|10972.75|11091.77|10971.77|9
1626828600000|2021-07-21 00:50:00|11091.8|10971.8|11093.33|10973.33|11093.63|10973.63|11091.8|10971.8|10
1626828610000|2021-07-21 00:50:10|11093.42|10973.42|11092.22|10972.22|11093.62|10973.62|11091.93|10971.93|10
1626828620000|2021-07-21 00:50:20|11092.13|10972.13|11091.68|10971.68|11092.13|10972.13|11090.73|10970.73|9
1626828630000|2021-07-21 00:50:30|11091.53|10971.53|11092.51|10972.51|11092.51|10972.51|11091.53|10971.53|10
1626828640000|2021-07-21 00:50:40|11092.49|10972.49|11092.79|10972.79|11092.9|10972.9|11092.49|10972.49|9
1626828650000|2021-07-21 00:50:50|11092.05|10972.05|11088.45|10968.45|11092.05|10972.05|11088.45|10968.45|10
1626828660000|2021-07-21 00:51:00|11088.43|10968.43|11087.98|10967.98|11088.43|10968.43|11087.92|10967.92|10
1626828670000|2021-07-21 00:51:10|11088.22|10968.22|11089.59|10969.59|11089.59|10969.59|11088.22|10968.22|10
1626828680000|2021-07-21 00:51:20|11090.09|10970.09|11084.44|10964.44|11090.09|10970.09|11084.44|10964.44|10
1626828690000|2021-07-21 00:51:30|11084.31|10964.31|11082.47|10962.47|11084.31|10964.31|11082.38|10962.38|10
1626828700000|2021-07-21 00:51:40|11082.77|10962.77|11081.72|10961.72|11083.26|10963.26|11081.2|10961.2|10
1626828710000|2021-07-21 00:51:50|11082.1|10962.1|11082.44|10962.44|11082.44|10962.44|11079.98|10959.98|10
1626828720000|2021-07-21 00:52:00|11082.54|10962.54|11083.05|10963.05|11083.24|10963.24|11082.54|10962.54|10
1626828730000|2021-07-21 00:52:10|11082.13|10962.13|11082.84|10962.84|11082.84|10962.84|11082.13|10962.13|10
1626828740000|2021-07-21 00:52:20|11083.15|10963.15|11084.57|10964.57|11084.57|10964.57|11083.15|10963.15|9
1626828750000|2021-07-21 00:52:30|11084.58|10964.58|11084.46|10964.46|11084.84|10964.84|11084.43|10964.43|9
1626828760000|2021-07-21 00:52:40|11084.47|10964.47|11084.29|10964.29|11084.55|10964.55|11084.06|10964.06|8
1626828770000|2021-07-21 00:52:50|11084.25|10964.25|11082.65|10962.65|11084.25|10964.25|11082.65|10962.65|10
1626828780000|2021-07-21 00:53:00|11082.89|10962.89|11081.12|10961.12|11082.89|10962.89|11081.12|10961.12|9
1626828790000|2021-07-21 00:53:10|11081.29|10961.29|11079.89|10959.89|11081.29|10961.29|11079.89|10959.89|10
1626828800000|2021-07-21 00:53:20|11080.52|10960.52|11081.59|10961.59|11081.81|10961.81|11080.38|10960.38|7
1626828810000|2021-07-21 00:53:30|11081.67|10961.67|11081.21|10961.21|11081.69|10961.69|11081|10961|10
1626828820000|2021-07-21 00:53:40|11080.75|10960.75|11081.31|10961.31|11082.01|10962.01|11080.75|10960.75|10
1626828830000|2021-07-21 00:53:50|11080.36|10960.36|11077.68|10957.68|11080.36|10960.36|11077.68|10957.68|9
1626828840000|2021-07-21 00:54:00|11077.81|10957.81|11077.05|10957.05|11077.93|10957.93|11077.05|10957.05|10
1626828850000|2021-07-21 00:54:10|11077.01|10957.01|11076.53|10956.53|11077.01|10957.01|11075.8|10955.8|9
1626828860000|2021-07-21 00:54:20|11076.73|10956.73|11077.62|10957.62|11077.67|10957.67|11076.73|10956.73|10
1626828870000|2021-07-21 00:54:30|11077.64|10957.64|11077.78|10957.78|11078.25|10958.25|11077.46|10957.46|8
1626828880000|2021-07-21 00:54:40|11077.99|10957.99|11079.31|10959.31|11079.32|10959.32|11077.99|10957.99|10
1626828890000|2021-07-21 00:54:50|11079.41|10959.41|11080.44|10960.44|11080.44|10960.44|11079.41|10959.41|10
1626828900000|2021-07-21 00:55:00|11080.48|10960.48|11081.86|10961.86|11081.86|10961.86|11080.48|10960.48|9
1626828910000|2021-07-21 00:55:10|11082.41|10962.41|11088.45|10968.45|11088.45|10968.45|11082.41|10962.41|10
1626828920000|2021-07-21 00:55:20|11088.8|10968.8|11094.99|10974.99|11095|10975|11088.8|10968.8|10
1626828930000|2021-07-21 00:55:30|11095.11|10975.11|11096.29|10976.29|11096.37|10976.37|11094.98|10974.98|9
1626828940000|2021-07-21 00:55:40|11096.53|10976.53|11098.58|10978.58|11098.58|10978.58|11096.53|10976.53|10
1626828950000|2021-07-21 00:55:50|11099.25|10979.25|11099.19|10979.19|11099.25|10979.25|11098.59|10978.59|10
1626828960000|2021-07-21 00:56:00|11099.14|10979.14|11098.98|10978.98|11100.32|10980.32|11098.86|10978.86|9
1626828970000|2021-07-21 00:56:10|11099.04|10979.04|11097.29|10977.29|11099.04|10979.04|11097.29|10977.29|10
1626828980000|2021-07-21 00:56:20|11096.31|10976.31|11095.51|10975.51|11096.31|10976.31|11095.51|10975.51|10
1626828990000|2021-07-21 00:56:30|11095.29|10975.29|11094.59|10974.59|11095.29|10975.29|11094.38|10974.38|8
1626829000000|2021-07-21 00:56:40|11094.83|10974.83|11093.54|10973.54|11095.22|10975.22|11093.41|10973.41|10
1626829010000|2021-07-21 00:56:50|11093.28|10973.28|11092.94|10972.94|11093.39|10973.39|11092.94|10972.94|10
1626829020000|2021-07-21 00:57:00|11093.35|10973.35|11089.25|10969.25|11093.35|10973.35|11089.25|10969.25|10
1626829030000|2021-07-21 00:57:10|11088.94|10968.94|11083.29|10963.29|11088.94|10968.94|11083.29|10963.29|10
1626829040000|2021-07-21 00:57:20|11083.2|10963.2|11083.42|10963.42|11083.42|10963.42|11082.85|10962.85|10
1626829050000|2021-07-21 00:57:30|11083.8|10963.8|11083.62|10963.62|11084.8|10964.8|11082.84|10962.84|10
1626829060000|2021-07-21 00:57:40|11083.35|10963.35|11083.7|10963.7|11083.86|10963.86|11083.35|10963.35|9
1626829070000|2021-07-21 00:57:50|11083.6|10963.6|11083.36|10963.36|11084.62|10964.62|11083.36|10963.36|10
1626829080000|2021-07-21 00:58:00|11083.19|10963.19|11082.62|10962.62|11083.19|10963.19|11081.5|10961.5|9
1626829090000|2021-07-21 00:58:10|11082.76|10962.76|11082.73|10962.73|11082.76|10962.76|11081.62|10961.62|9
1626829100000|2021-07-21 00:58:20|11082.69|10962.69|11081.24|10961.24|11082.71|10962.71|11081.24|10961.24|9
1626829110000|2021-07-21 00:58:30|11081.05|10961.05|11080.79|10960.79|11081.43|10961.43|11080.56|10960.56|10
1626829120000|2021-07-21 00:58:40|11080.63|10960.63|11079.54|10959.54|11080.63|10960.63|11078.99|10958.99|10
1626829130000|2021-07-21 00:58:50|11079.61|10959.61|11080.14|10960.14|11080.14|10960.14|11079.46|10959.46|10
1626829140000|2021-07-21 00:59:00|11080.19|10960.19|11080.1|10960.1|11081.38|10961.38|11080|10960|10
1626829150000|2021-07-21 00:59:10|11080.04|10960.04|11079.28|10959.28|11080.04|10960.04|11079.17|10959.17|9
1626829160000|2021-07-21 00:59:20|11079.11|10959.11|11079.47|10959.47|11079.47|10959.47|11078.96|10958.96|9
1626829170000|2021-07-21 00:59:30|11079.62|10959.62|11080|10960|11080.41|10960.41|11079.62|10959.62|9
1626829180000|2021-07-21 00:59:40|11079.98|10959.98|11081.19|10961.19|11081.19|10961.19|11079.88|10959.88|9
1626829190000|2021-07-21 00:59:50|11081.08|10961.08|11080.9|10960.9|11081.25|10961.25|11080.75|10960.75|10
1626829200000|2021-07-21 01:00:00|11081.33|10961.33|11083.24|10963.24|11083.24|10963.24|11081.27|10961.27|9
1626829210000|2021-07-21 01:00:10|11083.89|10963.89|11086.1|10966.1|11086.67|10966.67|11083.89|10963.89|10
1626829220000|2021-07-21 01:00:20|11086.13|10966.13|11088.44|10968.44|11088.44|10968.44|11086.13|10966.13|10
1626829230000|2021-07-21 01:00:30|11088.49|10968.49|11089.81|10969.81|11089.99|10969.99|11088.28|10968.28|10
1626829240000|2021-07-21 01:00:40|11089.92|10969.92|11093.88|10973.88|11093.88|10973.88|11089.92|10969.92|10
1626829250000|2021-07-21 01:00:50|11095.27|10975.27|11098.24|10978.24|11098.4|10978.4|11095.27|10975.27|10
1626829260000|2021-07-21 01:01:00|11098.48|10978.48|11099.33|10979.33|11099.34|10979.34|11098.48|10978.48|10
1626829270000|2021-07-21 01:01:10|11099.25|10979.25|11098.57|10978.57|11100.09|10980.09|11098.57|10978.57|10
1626829280000|2021-07-21 01:01:20|11098.11|10978.11|11097.67|10977.67|11098.11|10978.11|11097.32|10977.32|8
1626829290000|2021-07-21 01:01:30|11098.51|10978.51|11099.65|10979.65|11099.65|10979.65|11098.09|10978.09|9
1626829300000|2021-07-21 01:01:40|11099.6|10979.6|11099.84|10979.84|11099.87|10979.87|11098.93|10978.93|8
1626829310000|2021-07-21 01:01:50|11100.14|10980.14|11101.47|10981.47|11101.47|10981.47|11100.14|10980.14|9
1626829320000|2021-07-21 01:02:00|11102.32|10982.32|11105.71|10985.71|11105.71|10985.71|11102.16|10982.16|10
1626829330000|2021-07-21 01:02:10|11105.47|10985.47|11105.67|10985.67|11105.95|10985.95|11104.58|10984.58|9
1626829340000|2021-07-21 01:02:20|11105.25|10985.25|11103.98|10983.98|11105.34|10985.34|11103.86|10983.86|9
1626829350000|2021-07-21 01:02:30|11103.95|10983.95|11103.93|10983.93|11103.95|10983.95|11103.81|10983.81|10
1626829360000|2021-07-21 01:02:40|11103.7|10983.7|11103.7|10983.7|11103.78|10983.78|11103.56|10983.56|8
1626829370000|2021-07-21 01:02:50|11103.54|10983.54|11106|10986|11106|10986|11103.54|10983.54|10
1626829380000|2021-07-21 01:03:00|11106.13|10986.13|11107.64|10987.64|11107.64|10987.64|11106.13|10986.13|10
1626829390000|2021-07-21 01:03:10|11107.74|10987.74|11112.34|10992.34|11112.34|10992.34|11107.07|10987.07|10
1626829400000|2021-07-21 01:03:20|11112.97|10992.97|11114.81|10994.81|11114.83|10994.83|11112.97|10992.97|10
1626829410000|2021-07-21 01:03:30|11115.63|10995.63|11115.74|10995.74|11116.66|10996.66|11115.63|10995.63|10
1626829420000|2021-07-21 01:03:40|11115.7|10995.7|11115.25|10995.25|11115.7|10995.7|11115.18|10995.18|8
1626829430000|2021-07-21 01:03:50|11115.08|10995.08|11115.64|10995.64|11115.64|10995.64|11114.82|10994.82|9
1626829440000|2021-07-21 01:04:00|11115.65|10995.65|11115.86|10995.86|11116.06|10996.06|11115.57|10995.57|10
1626829450000|2021-07-21 01:04:10|11115.51|10995.51|11115.05|10995.05|11116.25|10996.25|11115.05|10995.05|10
1626829460000|2021-07-21 01:04:20|11114.22|10994.22|11113.62|10993.62|11114.84|10994.84|11113.62|10993.62|10
1626829470000|2021-07-21 01:04:30|11113.67|10993.67|11113.13|10993.13|11113.67|10993.67|11112.99|10992.99|10
1626829480000|2021-07-21 01:04:40|11113.15|10993.15|11114.16|10994.16|11114.18|10994.18|11113.15|10993.15|9
1626829490000|2021-07-21 01:04:50|11114.18|10994.18|11114.15|10994.15|11114.2|10994.2|11113.32|10993.32|9
1626829500000|2021-07-21 01:05:00|11114.19|10994.19|11114.25|10994.25|11114.25|10994.25|11113.85|10993.85|9
1626829510000|2021-07-21 01:05:10|11114.39|10994.39|11115.84|10995.84|11115.84|10995.84|11114.37|10994.37|9
1626829520000|2021-07-21 01:05:20|11115.22|10995.22|11117.49|10997.49|11117.49|10997.49|11115.16|10995.16|9
1626829530000|2021-07-21 01:05:30|11117.93|10997.93|11118.28|10998.28|11118.42|10998.42|11117.93|10997.93|10
1626829540000|2021-07-21 01:05:40|11118.57|10998.57|11122.05|11002.05|11122.06|11002.06|11118.57|10998.57|9
1626829550000|2021-07-21 01:05:50|11123.49|11003.49|11126.86|11006.86|11126.86|11006.86|11123.49|11003.49|8
1626829560000|2021-07-21 01:06:00|11127.9|11007.9|11127.57|11007.57|11128.62|11008.62|11127.57|11007.57|10
1626829570000|2021-07-21 01:06:10|11127.19|11007.19|11124.42|11004.42|11127.19|11007.19|11124.38|11004.38|10
1626829580000|2021-07-21 01:06:20|11125.22|11005.22|11124.81|11004.81|11125.4|11005.4|11124.81|11004.81|10
1626829590000|2021-07-21 01:06:30|11125.67|11005.67|11128.98|11008.98|11128.98|11008.98|11125.67|11005.67|10
1626829600000|2021-07-21 01:06:40|11128.91|11008.91|11130.63|11010.63|11130.63|11010.63|11128.91|11008.91|10
1626829610000|2021-07-21 01:06:50|11129.96|11009.96|11132.89|11012.89|11132.89|11012.89|11129.96|11009.96|9
1626829620000|2021-07-21 01:07:00|11133.01|11013.01|11136.02|11016.02|11136.02|11016.02|11133.01|11013.01|10
1626829630000|2021-07-21 01:07:10|11136.58|11016.58|11139.55|11019.55|11139.58|11019.58|11136.58|11016.58|10
1626829640000|2021-07-21 01:07:20|11139.66|11019.66|11141.03|11021.03|11141.03|11021.03|11138.98|11018.98|9
1626829650000|2021-07-21 01:07:30|11141.5|11021.5|11142.43|11022.43|11142.43|11022.43|11141.44|11021.44|9
1626829660000|2021-07-21 01:07:40|11142.54|11022.54|11142.68|11022.68|11143.27|11023.27|11142.4|11022.4|10
1626829670000|2021-07-21 01:07:50|11142.62|11022.62|11141.34|11021.34|11142.73|11022.73|11141.29|11021.29|9
1626829680000|2021-07-21 01:08:00|11141.33|11021.33|11138.96|11018.96|11141.33|11021.33|11138.96|11018.96|10
1626829690000|2021-07-21 01:08:10|11138.94|11018.94|11136.66|11016.66|11138.94|11018.94|11136.66|11016.66|10
1626829700000|2021-07-21 01:08:20|11136.74|11016.74|11138.04|11018.04|11138.36|11018.36|11136.67|11016.67|9
1626829710000|2021-07-21 01:08:30|11138.15|11018.15|11137.47|11017.47|11138.15|11018.15|11136.8|11016.8|7
1626829720000|2021-07-21 01:08:40|11137.69|11017.69|11135.57|11015.57|11137.69|11017.69|11134.93|11014.93|9
1626829730000|2021-07-21 01:08:50|11136.4|11016.4|11136.34|11016.34|11136.4|11016.4|11134.79|11014.79|9
1626829740000|2021-07-21 01:09:00|11136.35|11016.35|11139.79|11019.79|11139.79|11019.79|11136.11|11016.11|8
1626829750000|2021-07-21 01:09:10|11139.41|11019.41|11138.85|11018.85|11139.41|11019.41|11138.81|11018.81|10
1626829760000|2021-07-21 01:09:20|11138.69|11018.69|11136.6|11016.6|11138.69|11018.69|11136.59|11016.59|8
1626829770000|2021-07-21 01:09:30|11136.57|11016.57|11134.91|11014.91|11136.57|11016.57|11134.91|11014.91|10
1626829780000|2021-07-21 01:09:40|11134.93|11014.93|11133.92|11013.92|11134.93|11014.93|11133.76|11013.76|10
1626829790000|2021-07-21 01:09:50|11134.01|11014.01|11133.25|11013.25|11134.08|11014.08|11133.25|11013.25|9
1626829800000|2021-07-21 01:10:00|11132.95|11012.95|11128.41|11008.41|11132.95|11012.95|11128.41|11008.41|10
1626829810000|2021-07-21 01:10:10|11127.72|11007.72|11121.54|11001.54|11127.72|11007.72|11121.54|11001.54|10
1626829820000|2021-07-21 01:10:20|11121.22|11001.22|11119.74|10999.74|11121.27|11001.27|11119.64|10999.64|9
1626829830000|2021-07-21 01:10:30|11119.88|10999.88|11118.98|10998.98|11119.89|10999.89|11118.98|10998.98|9
1626829840000|2021-07-21 01:10:40|11118.9|10998.9|11116.61|10996.61|11118.9|10998.9|11116.61|10996.61|9
1626829850000|2021-07-21 01:10:50|11113.67|10993.67|11113.24|10993.24|11113.67|10993.67|11112.71|10992.71|9
1626829860000|2021-07-21 01:11:00|11112.24|10992.24|11111.38|10991.38|11112.24|10992.24|11111.37|10991.37|9
1626829870000|2021-07-21 01:11:10|11111.19|10991.19|11107.57|10987.57|11111.19|10991.19|11107.57|10987.57|10
1626829880000|2021-07-21 01:11:20|11107.49|10987.49|11106.77|10986.77|11107.49|10987.49|11106.52|10986.52|10
1626829890000|2021-07-21 01:11:30|11106.68|10986.68|11105.38|10985.38|11106.68|10986.68|11105.38|10985.38|8
1626829900000|2021-07-21 01:11:40|11105.39|10985.39|11104.45|10984.45|11105.39|10985.39|11104.16|10984.16|9
1626829910000|2021-07-21 01:11:50|11104.53|10984.53|11106.82|10986.82|11106.82|10986.82|11104.53|10984.53|9
1626829920000|2021-07-21 01:12:00|11106.85|10986.85|11106.21|10986.21|11107.21|10987.21|11106.12|10986.12|10
1626829930000|2021-07-21 01:12:10|11106.2|10986.2|11105.76|10985.76|11106.2|10986.2|11105.76|10985.76|7
1626829940000|2021-07-21 01:12:20|11105.71|10985.71|11103.74|10983.74|11105.71|10985.71|11103.74|10983.74|9
1626829950000|2021-07-21 01:12:30|11103.73|10983.73|11101.98|10981.98|11103.73|10983.73|11101.98|10981.98|9
1626829960000|2021-07-21 01:12:40|11101.95|10981.95|11098.77|10978.77|11101.95|10981.95|11098.66|10978.66|10
1626829970000|2021-07-21 01:12:50|11098.76|10978.76|11096.27|10976.27|11098.76|10978.76|11096.26|10976.26|10
1626829980000|2021-07-21 01:13:00|11096.11|10976.11|11089.28|10969.28|11096.12|10976.12|11089.28|10969.28|10
1626829990000|2021-07-21 01:13:10|11089.35|10969.35|11086.11|10966.11|11089.35|10969.35|11086.11|10966.11|10
1626830000000|2021-07-21 01:13:20|11085.88|10965.88|11086.66|10966.66|11086.66|10966.66|11085.88|10965.88|10
1626830010000|2021-07-21 01:13:30|11086.49|10966.49|11086.66|10966.66|11086.66|10966.66|11086.02|10966.02|10
1626830020000|2021-07-21 01:13:40|11086.79|10966.79|11087.15|10967.15|11087.15|10967.15|11086.64|10966.64|10
1626830030000|2021-07-21 01:13:50|11087.2|10967.2|11086.66|10966.66|11087.6|10967.6|11086.27|10966.27|10
1626830040000|2021-07-21 01:14:00|11086.79|10966.79|11087|10967|11087.2|10967.2|11086.71|10966.71|9
1626830050000|2021-07-21 01:14:10|11086.93|10966.93|11087.86|10967.86|11087.9|10967.9|11086.93|10966.93|9
1626830060000|2021-07-21 01:14:20|11087.92|10967.92|11086.74|10966.74|11088|10968|11086.74|10966.74|7
1626830070000|2021-07-21 01:14:30|11086.51|10966.51|11083.9|10963.9|11086.51|10966.51|11083.9|10963.9|10
1626830080000|2021-07-21 01:14:40|11083.75|10963.75|11083.82|10963.82|11083.82|10963.82|11083.2|10963.2|10
1626830090000|2021-07-21 01:14:50|11083.95|10963.95|11082.5|10962.5|11084.28|10964.28|11082.41|10962.41|9
1626830100000|2021-07-21 01:15:00|11082.47|10962.47|11085.91|10965.91|11085.91|10965.91|11082.47|10962.47|9
1626830110000|2021-07-21 01:15:10|11086.86|10966.86|11090.42|10970.42|11090.44|10970.44|11086.86|10966.86|10
1626830120000|2021-07-21 01:15:20|11090.59|10970.59|11088.59|10968.59|11090.59|10970.59|11088.04|10968.04|7
1626830130000|2021-07-21 01:15:30|11088.58|10968.58|11077.98|10957.98|11088.58|10968.58|11077.98|10957.98|9
1626830140000|2021-07-21 01:15:40|11076.4|10956.4|11065.71|10945.71|11076.4|10956.4|11065.17|10945.17|10
1626830150000|2021-07-21 01:15:50|11065.43|10945.43|11066.17|10946.17|11067.22|10947.22|11064.61|10944.61|10
1626830160000|2021-07-21 01:16:00|11065.5|10945.5|11062.07|10942.07|11065.62|10945.62|11062.07|10942.07|10
1626830170000|2021-07-21 01:16:10|11062.41|10942.41|11061.36|10941.36|11062.45|10942.45|11061.36|10941.36|10
1626830180000|2021-07-21 01:16:20|11061.07|10941.07|11058.7|10938.7|11061.07|10941.07|11058.7|10938.7|10
1626830190000|2021-07-21 01:16:30|11058.71|10938.71|11052.5|10932.5|11058.78|10938.78|11052.5|10932.5|10
1626830200000|2021-07-21 01:16:40|11052.57|10932.57|11043.21|10923.21|11052.57|10932.57|11043.21|10923.21|9
1626830210000|2021-07-21 01:16:50|11044.23|10924.23|11043.41|10923.41|11045.39|10925.39|11042.18|10922.18|10
1626830220000|2021-07-21 01:17:00|11041.47|10921.47|11041.49|10921.49|11041.49|10921.49|11040.24|10920.24|9
1626830230000|2021-07-21 01:17:10|11041.09|10921.09|11044.13|10924.13|11044.18|10924.18|11041.09|10921.09|10
1626830240000|2021-07-21 01:17:20|11044.65|10924.65|11047.08|10927.08|11047.08|10927.08|11044.65|10924.65|10
1626830250000|2021-07-21 01:17:30|11047.1|10927.1|11046.97|10926.97|11047.18|10927.18|11046.91|10926.91|7
1626830260000|2021-07-21 01:17:40|11047.23|10927.23|11048.87|10928.87|11048.94|10928.94|11047.03|10927.03|10
1626830270000|2021-07-21 01:17:50|11049.08|10929.08|11047.74|10927.74|11050.13|10930.13|11047.74|10927.74|9
1626830280000|2021-07-21 01:18:00|11047.61|10927.61|11046.88|10926.88|11047.7|10927.7|11046.88|10926.88|10
1626830290000|2021-07-21 01:18:10|11046.37|10926.37|11046.49|10926.49|11046.69|10926.69|11046.37|10926.37|8
1626830300000|2021-07-21 01:18:20|11046.75|10926.75|11050.32|10930.32|11050.32|10930.32|11046.48|10926.48|10
1626830310000|2021-07-21 01:18:30|11050.33|10930.33|11055.11|10935.11|11055.51|10935.51|11050.33|10930.33|10
1626830320000|2021-07-21 01:18:40|11055.31|10935.31|11056.08|10936.08|11056.11|10936.11|11055.12|10935.12|9
1626830330000|2021-07-21 01:18:50|11056.12|10936.12|11057.21|10937.21|11057.27|10937.27|11055.33|10935.33|9
1626830340000|2021-07-21 01:19:00|11057.4|10937.4|11055.72|10935.72|11058.69|10938.69|11055.72|10935.72|9
1626830350000|2021-07-21 01:19:10|11055.23|10935.23|11053.25|10933.25|11055.23|10935.23|11053.25|10933.25|10
1626830360000|2021-07-21 01:19:20|11053.27|10933.27|11052.45|10932.45|11053.36|10933.36|11051.86|10931.86|9
1626830370000|2021-07-21 01:19:30|11052.83|10932.83|11053.65|10933.65|11053.65|10933.65|11052.83|10932.83|9
1626830380000|2021-07-21 01:19:40|11053.66|10933.66|11054.63|10934.63|11054.63|10934.63|11053.63|10933.63|8
1626830390000|2021-07-21 01:19:50|11055.33|10935.33|11056.28|10936.28|11056.28|10936.28|11055.33|10935.33|9
1626830400000|2021-07-21 01:20:00|11056.23|10936.23|11056.02|10936.02|11056.54|10936.54|11055.52|10935.52|8
1626830410000|2021-07-21 01:20:10|11055.16|10935.16|11055.29|10935.29|11055.57|10935.57|11055.16|10935.16|9
1626830420000|2021-07-21 01:20:20|11054.45|10934.45|11053.75|10933.75|11054.45|10934.45|11053.22|10933.22|10
1626830430000|2021-07-21 01:20:30|11053.74|10933.74|11054.28|10934.28|11054.28|10934.28|11053.58|10933.58|9
1626830440000|2021-07-21 01:20:40|11054.27|10934.27|11055.12|10935.12|11055.12|10935.12|11054.17|10934.17|9
1626830450000|2021-07-21 01:20:50|11056.19|10936.19|11058.18|10938.18|11058.24|10938.24|11056.19|10936.19|10
1626830460000|2021-07-21 01:21:00|11058.35|10938.35|11060.57|10940.57|11060.57|10940.57|11058.35|10938.35|9
1626830470000|2021-07-21 01:21:10|11060.83|10940.83|11064.52|10944.52|11064.52|10944.52|11060.83|10940.83|9
1626830480000|2021-07-21 01:21:20|11064.51|10944.51|11067.07|10947.07|11067.07|10947.07|11064.51|10944.51|8
1626830490000|2021-07-21 01:21:30|11067.28|10947.28|11069.19|10949.19|11069.46|10949.46|11067.28|10947.28|10
1626830500000|2021-07-21 01:21:40|11069.26|10949.26|11072.57|10952.57|11072.57|10952.57|11069.26|10949.26|10
1626830510000|2021-07-21 01:21:50|11072.34|10952.34|11072.39|10952.39|11072.39|10952.39|11071.9|10951.9|9
1626830520000|2021-07-21 01:22:00|11072.82|10952.82|11072.47|10952.47|11073.2|10953.2|11072.29|10952.29|9
1626830530000|2021-07-21 01:22:10|11072.68|10952.68|11074.38|10954.38|11074.38|10954.38|11072.65|10952.65|9
1626830540000|2021-07-21 01:22:20|11074.6|10954.6|11074.47|10954.47|11074.93|10954.93|11074.46|10954.46|10
1626830550000|2021-07-21 01:22:30|11074.38|10954.38|11075.27|10955.27|11075.27|10955.27|11074.33|10954.33|9
1626830560000|2021-07-21 01:22:40|11075.33|10955.33|11078.79|10958.79|11078.79|10958.79|11075.33|10955.33|10
1626830570000|2021-07-21 01:22:50|11078.77|10958.77|11080.66|10960.66|11080.66|10960.66|11078.77|10958.77|8
1626830580000|2021-07-21 01:23:00|11081.35|10961.35|11083.07|10963.07|11083.49|10963.49|11081.35|10961.35|10
1626830590000|2021-07-21 01:23:10|11083.08|10963.08|11083.61|10963.61|11084.25|10964.25|11082.77|10962.77|10
1626830600000|2021-07-21 01:23:20|11083.47|10963.47|11083.77|10963.77|11083.77|10963.77|11082.76|10962.76|9
1626830610000|2021-07-21 01:23:30|11083.78|10963.78|11083.36|10963.36|11083.81|10963.81|11083.36|10963.36|10
1626830620000|2021-07-21 01:23:40|11083.43|10963.43|11082.13|10962.13|11083.43|10963.43|11082.02|10962.02|10
1626830630000|2021-07-21 01:23:50|11082.18|10962.18|11079.95|10959.95|11082.18|10962.18|11079.95|10959.95|10
1626830640000|2021-07-21 01:24:00|11079.8|10959.8|11078.16|10958.16|11079.8|10959.8|11078.16|10958.16|10
1626830650000|2021-07-21 01:24:10|11077.95|10957.95|11077.46|10957.46|11078.22|10958.22|11077.44|10957.44|9
1626830660000|2021-07-21 01:24:20|11077.52|10957.52|11079.7|10959.7|11079.7|10959.7|11077.52|10957.52|10
1626830670000|2021-07-21 01:24:30|11079.75|10959.75|11081.64|10961.64|11081.64|10961.64|11079.75|10959.75|8
1626830680000|2021-07-21 01:24:40|11082.03|10962.03|11084|10964|11084|10964|11082.03|10962.03|9
1626830690000|2021-07-21 01:24:50|11083.98|10963.98|11084.51|10964.51|11085.16|10965.16|11083.98|10963.98|9
1626830700000|2021-07-21 01:25:00|11084.57|10964.57|11086.56|10966.56|11086.56|10966.56|11084.57|10964.57|9
1626830710000|2021-07-21 01:25:10|11086.67|10966.67|11087.78|10967.78|11088.01|10968.01|11086.67|10966.67|9
1626830720000|2021-07-21 01:25:20|11087.82|10967.82|11089.36|10969.36|11089.41|10969.41|11087.82|10967.82|9
1626830730000|2021-07-21 01:25:30|11089.37|10969.37|11090.16|10970.16|11090.37|10970.37|11088.69|10968.69|10
1626830740000|2021-07-21 01:25:40|11090.06|10970.06|11089.85|10969.85|11090.06|10970.06|11088.87|10968.87|8
1626830750000|2021-07-21 01:25:50|11089.81|10969.81|11091.02|10971.02|11091.02|10971.02|11089.81|10969.81|9
1626830760000|2021-07-21 01:26:00|11090.96|10970.96|11091.58|10971.58|11091.58|10971.58|11090.96|10970.96|10
1626830770000|2021-07-21 01:26:10|11091.11|10971.11|11092.57|10972.57|11092.57|10972.57|11090.34|10970.34|10
1626830780000|2021-07-21 01:26:20|11093.3|10973.3|11095.15|10975.15|11095.15|10975.15|11093.3|10973.3|10
1626830790000|2021-07-21 01:26:30|11095.24|10975.24|11097.8|10977.8|11097.8|10977.8|11095.24|10975.24|9
1626830800000|2021-07-21 01:26:40|11098.08|10978.08|11100.08|10980.08|11100.08|10980.08|11098.08|10978.08|10
1626830810000|2021-07-21 01:26:50|11099.99|10979.99|11100.95|10980.95|11101.1|10981.1|11099.99|10979.99|9
1626830820000|2021-07-21 01:27:00|11100.96|10980.96|11101.68|10981.68|11101.68|10981.68|11100.96|10980.96|7
1626830830000|2021-07-21 01:27:10|11101.56|10981.56|11100.83|10980.83|11102.22|10982.22|11100.83|10980.83|9
1626830840000|2021-07-21 01:27:20|11101.01|10981.01|11101.77|10981.77|11101.94|10981.94|11100.98|10980.98|10
1626830850000|2021-07-21 01:27:30|11101.79|10981.79|11101.78|10981.78|11102.18|10982.18|11101.74|10981.74|10
1626830860000|2021-07-21 01:27:40|11101.52|10981.52|11101.84|10981.84|11102.08|10982.08|11101.45|10981.45|9
1626830870000|2021-07-21 01:27:50|11101.7|10981.7|11099.49|10979.49|11101.7|10981.7|11099.16|10979.16|10
1626830880000|2021-07-21 01:28:00|11099.62|10979.62|11100.99|10980.99|11100.99|10980.99|11099.09|10979.09|10
1626830890000|2021-07-21 01:28:10|11100.79|10980.79|11103|10983|11103|10983|11100.58|10980.58|10
1626830900000|2021-07-21 01:28:20|11103.09|10983.09|11105.41|10985.41|11105.41|10985.41|11103.09|10983.09|9
1626830910000|2021-07-21 01:28:30|11105.47|10985.47|11106.04|10986.04|11106.04|10986.04|11105.47|10985.47|7
1626830920000|2021-07-21 01:28:40|11107.07|10987.07|11110.37|10990.37|11110.38|10990.38|11107.07|10987.07|10
1626830930000|2021-07-21 01:28:50|11110.65|10990.65|11111.89|10991.89|11111.89|10991.89|11110.08|10990.08|9
1626830940000|2021-07-21 01:29:00|11111.93|10991.93|11110.48|10990.48|11111.93|10991.93|11110.48|10990.48|10
1626830950000|2021-07-21 01:29:10|11110.47|10990.47|11109.83|10989.83|11110.56|10990.56|11109.83|10989.83|10
1626830960000|2021-07-21 01:29:20|11109.82|10989.82|11110.56|10990.56|11110.56|10990.56|11109.7|10989.7|9
1626830970000|2021-07-21 01:29:30|11110.27|10990.27|11111.11|10991.11|11111.11|10991.11|11110.27|10990.27|10
1626830980000|2021-07-21 01:29:40|11110.33|10990.33|11111.51|10991.51|11111.51|10991.51|11110.23|10990.23|10
1626830990000|2021-07-21 01:29:50|11111.66|10991.66|11109.85|10989.85|11111.66|10991.66|11109.85|10989.85|10
1626831000000|2021-07-21 01:30:00|11109.84|10989.84|11110.72|10990.72|11111.27|10991.27|11109.84|10989.84|9
1626831010000|2021-07-21 01:30:10|11110.71|10990.71|11113.55|10993.55|11113.55|10993.55|11110.71|10990.71|10
1626831020000|2021-07-21 01:30:20|11113.8|10993.8|11116.71|10996.71|11116.71|10996.71|11113.8|10993.8|10
1626831030000|2021-07-21 01:30:30|11116.77|10996.77|11120.22|11000.22|11120.22|11000.22|11116.77|10996.77|10
1626831040000|2021-07-21 01:30:40|11120.33|11000.33|11121.38|11001.38|11121.38|11001.38|11120.18|11000.18|8
1626831050000|2021-07-21 01:30:50|11121.4|11001.4|11125.41|11005.41|11125.41|11005.41|11121.4|11001.4|10
1626831060000|2021-07-21 01:31:00|11125.77|11005.77|11129.07|11009.07|11129.07|11009.07|11125.77|11005.77|10
1626831070000|2021-07-21 01:31:10|11128.99|11008.99|11135.45|11015.45|11135.45|11015.45|11128.77|11008.77|10
1626831080000|2021-07-21 01:31:20|11135.44|11015.44|11137.37|11017.37|11137.44|11017.44|11135.44|11015.44|10
1626831090000|2021-07-21 01:31:30|11137.21|11017.21|11139.59|11019.59|11139.59|11019.59|11136.96|11016.96|10
1626831100000|2021-07-21 01:31:40|11139.38|11019.38|11138.8|11018.8|11139.38|11019.38|11138.8|11018.8|10
1626831110000|2021-07-21 01:31:50|11138.75|11018.75|11138.03|11018.03|11139.1|11019.1|11138.03|11018.03|10
1626831120000|2021-07-21 01:32:00|11138.34|11018.34|11140.93|11020.93|11141.34|11021.34|11138.31|11018.31|10
1626831130000|2021-07-21 01:32:10|11141.59|11021.59|11141.74|11021.74|11142.27|11022.27|11141.44|11021.44|9
1626831140000|2021-07-21 01:32:20|11141.68|11021.68|11142.64|11022.64|11142.85|11022.85|11141.67|11021.67|10
1626831150000|2021-07-21 01:32:30|11142.6|11022.6|11144.06|11024.06|11144.06|11024.06|11142.4|11022.4|10
1626831160000|2021-07-21 01:32:40|11143.84|11023.84|11144.59|11024.59|11144.59|11024.59|11143.84|11023.84|10
1626831170000|2021-07-21 01:32:50|11144.66|11024.66|11145.53|11025.53|11145.53|11025.53|11144.66|11024.66|8
1626831180000|2021-07-21 01:33:00|11145.43|11025.43|11144.97|11024.97|11145.79|11025.79|11144.94|11024.94|10
1626831190000|2021-07-21 01:33:10|11144.96|11024.96|11145.14|11025.14|11145.41|11025.41|11144.67|11024.67|10
1626831200000|2021-07-21 01:33:20|11145.11|11025.11|11145.26|11025.26|11145.43|11025.43|11144.96|11024.96|10
1626831210000|2021-07-21 01:33:30|11145.1|11025.1|11144.44|11024.44|11145.1|11025.1|11144.16|11024.16|9
1626831220000|2021-07-21 01:33:40|11144.65|11024.65|11145.39|11025.39|11145.4|11025.4|11144.65|11024.65|10
1626831230000|2021-07-21 01:33:50|11145.24|11025.24|11145.4|11025.4|11145.4|11025.4|11144.28|11024.28|9
1626831240000|2021-07-21 01:34:00|11145.38|11025.38|11145.44|11025.44|11146.48|11026.48|11144.69|11024.69|10
1626831250000|2021-07-21 01:34:10|11145.36|11025.36|11142.89|11022.89|11145.4|11025.4|11142.89|11022.89|10
1626831260000|2021-07-21 01:34:20|11142.8|11022.8|11143.12|11023.12|11143.12|11023.12|11141.75|11021.75|8
1626831270000|2021-07-21 01:34:30|11142.89|11022.89|11142.2|11022.2|11143.19|11023.19|11141.96|11021.96|10
1626831280000|2021-07-21 01:34:40|11142.22|11022.22|11142.63|11022.63|11142.72|11022.72|11142.22|11022.22|8
1626831290000|2021-07-21 01:34:50|11142.41|11022.41|11141.78|11021.78|11142.41|11022.41|11141.78|11021.78|8
1626831300000|2021-07-21 01:35:00|11141.84|11021.84|11140.57|11020.57|11142.05|11022.05|11140.57|11020.57|10
1626831310000|2021-07-21 01:35:10|11139.55|11019.55|11138.01|11018.01|11139.55|11019.55|11137.2|11017.2|10
1626831320000|2021-07-21 01:35:20|11138|11018|11139.57|11019.57|11139.57|11019.57|11138|11018|10
1626831330000|2021-07-21 01:35:30|11139.49|11019.49|11139.97|11019.97|11139.97|11019.97|11139.02|11019.02|7
1626831340000|2021-07-21 01:35:40|11140.35|11020.35|11142.55|11022.55|11142.55|11022.55|11140.35|11020.35|9
1626831350000|2021-07-21 01:35:50|11142.84|11022.84|11141.84|11021.84|11142.86|11022.86|11141.84|11021.84|10
1626831360000|2021-07-21 01:36:00|11141.89|11021.89|11142.07|11022.07|11142.07|11022.07|11141.09|11021.09|10
1626831370000|2021-07-21 01:36:10|11142.06|11022.06|11141.62|11021.62|11142.34|11022.34|11141.62|11021.62|9
1626831380000|2021-07-21 01:36:20|11141.67|11021.67|11141.82|11021.82|11142.1|11022.1|11141.5|11021.5|10
1626831390000|2021-07-21 01:36:30|11141.81|11021.81|11142.35|11022.35|11142.4|11022.4|11141.8|11021.8|10
1626831400000|2021-07-21 01:36:40|11142.52|11022.52|11142.86|11022.86|11143|11023|11142.52|11022.52|9
1626831410000|2021-07-21 01:36:50|11142.83|11022.83|11145.42|11025.42|11145.42|11025.42|11142.83|11022.83|10
1626831420000|2021-07-21 01:37:00|11145.58|11025.58|11145.5|11025.5|11145.83|11025.83|11145.05|11025.05|10
1626831430000|2021-07-21 01:37:10|11145.51|11025.51|11145.89|11025.89|11145.99|11025.99|11145.51|11025.51|9
1626831440000|2021-07-21 01:37:20|11145.81|11025.81|11145.79|11025.79|11146.14|11026.14|11145.65|11025.65|10
1626831450000|2021-07-21 01:37:30|11145.88|11025.88|11147.02|11027.02|11147.02|11027.02|11145.75|11025.75|9
1626831460000|2021-07-21 01:37:40|11147|11027|11147.1|11027.1|11147.84|11027.84|11146.73|11026.73|10
1626831470000|2021-07-21 01:37:50|11147.07|11027.07|11143.08|11023.08|11147.07|11027.07|11143.08|11023.08|10
1626831480000|2021-07-21 01:38:00|11142.95|11022.95|11141.63|11021.63|11142.95|11022.95|11141.07|11021.07|9
1626831490000|2021-07-21 01:38:10|11141.53|11021.53|11142.27|11022.27|11142.37|11022.37|11141.53|11021.53|9
1626831500000|2021-07-21 01:38:20|11142.01|11022.01|11143.26|11023.26|11143.27|11023.27|11141.76|11021.76|10
1626831510000|2021-07-21 01:38:30|11143.27|11023.27|11143.36|11023.36|11143.36|11023.36|11143|11023|8
1626831520000|2021-07-21 01:38:40|11143.46|11023.46|11143.81|11023.81|11143.95|11023.95|11143.46|11023.46|9
1626831530000|2021-07-21 01:38:50|11143.75|11023.75|11143.66|11023.66|11143.75|11023.75|11143.64|11023.64|8
1626831540000|2021-07-21 01:39:00|11143.63|11023.63|11141.37|11021.37|11143.83|11023.83|11141.37|11021.37|9
1626831550000|2021-07-21 01:39:10|11140.58|11020.58|11138.99|11018.99|11140.58|11020.58|11138.99|11018.99|10
1626831560000|2021-07-21 01:39:20|11138.77|11018.77|11138.33|11018.33|11139.1|11019.1|11138.33|11018.33|10
1626831570000|2021-07-21 01:39:30|11138.28|11018.28|11136.64|11016.64|11138.28|11018.28|11136.64|11016.64|10
1626831580000|2021-07-21 01:39:40|11136.61|11016.61|11134.67|11014.67|11136.66|11016.66|11134.67|11014.67|6
1626831590000|2021-07-21 01:39:50|11134.51|11014.51|11132.1|11012.1|11134.51|11014.51|11132.06|11012.06|10
1626831600000|2021-07-21 01:40:00|11132.22|11012.22|11132.41|11012.41|11132.48|11012.48|11131.84|11011.84|9
1626831610000|2021-07-21 01:40:10|11132.4|11012.4|11133.72|11013.72|11133.72|11013.72|11132.4|11012.4|10
1626831620000|2021-07-21 01:40:20|11133.71|11013.71|11135.72|11015.72|11135.72|11015.72|11133.71|11013.71|10
1626831630000|2021-07-21 01:40:30|11135.42|11015.42|11135.15|11015.15|11135.5|11015.5|11134.87|11014.87|10
1626831640000|2021-07-21 01:40:40|11135.03|11015.03|11134.9|11014.9|11135.2|11015.2|11134.9|11014.9|8
1626831650000|2021-07-21 01:40:50|11134.8|11014.8|11135.2|11015.2|11135.2|11015.2|11134.75|11014.75|10
1626831660000|2021-07-21 01:41:00|11135.03|11015.03|11135.65|11015.65|11135.71|11015.71|11135.03|11015.03|9
1626831670000|2021-07-21 01:41:10|11135.57|11015.57|11134.74|11014.74|11135.82|11015.82|11134.74|11014.74|9
1626831680000|2021-07-21 01:41:20|11134.81|11014.81|11135.33|11015.33|11135.33|11015.33|11134.81|11014.81|6
1626831690000|2021-07-21 01:41:30|11135.38|11015.38|11138.32|11018.32|11138.32|11018.32|11135.38|11015.38|9
1626831700000|2021-07-21 01:41:40|11137.56|11017.56|11138.04|11018.04|11138.04|11018.04|11137.3|11017.3|9
1626831710000|2021-07-21 01:41:50|11138.22|11018.22|11140.41|11020.41|11140.41|11020.41|11138.22|11018.22|8
1626831720000|2021-07-21 01:42:00|11140.42|11020.42|11141.95|11021.95|11141.95|11021.95|11140.09|11020.09|10
1626831730000|2021-07-21 01:42:10|11142.22|11022.22|11144.82|11024.82|11145.09|11025.09|11142.22|11022.22|9
1626831740000|2021-07-21 01:42:20|11144.89|11024.89|11145.94|11025.94|11145.94|11025.94|11144.87|11024.87|9
1626831750000|2021-07-21 01:42:30|11146.08|11026.08|11148.87|11028.87|11148.87|11028.87|11146.07|11026.07|9
1626831760000|2021-07-21 01:42:40|11149.4|11029.4|11152.63|11032.63|11152.63|11032.63|11149.4|11029.4|9
1626831770000|2021-07-21 01:42:50|11152.73|11032.73|11152.06|11032.06|11152.73|11032.73|11152.03|11032.03|9
1626831780000|2021-07-21 01:43:00|11152.14|11032.14|11154.1|11034.1|11154.55|11034.55|11152.14|11032.14|10
1626831790000|2021-07-21 01:43:10|11154.18|11034.18|11155.29|11035.29|11155.29|11035.29|11154.18|11034.18|9
1626831800000|2021-07-21 01:43:20|11155.51|11035.51|11154.67|11034.67|11155.93|11035.93|11154.65|11034.65|8
1626831810000|2021-07-21 01:43:30|11154.09|11034.09|11152.88|11032.88|11154.09|11034.09|11152.81|11032.81|10
1626831820000|2021-07-21 01:43:40|11152.9|11032.9|11151.99|11031.99|11153.26|11033.26|11151.99|11031.99|9
1626831830000|2021-07-21 01:43:50|11151.81|11031.81|11150.32|11030.32|11151.81|11031.81|11150.32|11030.32|10
1626831840000|2021-07-21 01:44:00|11149.9|11029.9|11149.24|11029.24|11150.13|11030.13|11149.2|11029.2|10
1626831850000|2021-07-21 01:44:10|11149.22|11029.22|11149.03|11029.03|11149.71|11029.71|11149.03|11029.03|10
1626831860000|2021-07-21 01:44:20|11148.71|11028.71|11150.13|11030.13|11150.13|11030.13|11148.47|11028.47|9
1626831870000|2021-07-21 01:44:30|11149.33|11029.33|11150.26|11030.26|11150.26|11030.26|11149.33|11029.33|8
1626831880000|2021-07-21 01:44:40|11150.24|11030.24|11150.86|11030.86|11150.86|11030.86|11150.04|11030.04|8
1626831890000|2021-07-21 01:44:50|11150.96|11030.96|11150.51|11030.51|11151.27|11031.27|11150.51|11030.51|7
1626831900000|2021-07-21 01:45:00|11150.01|11030.01|11148.61|11028.61|11150.01|11030.01|11148.61|11028.61|10
1626831910000|2021-07-21 01:45:10|11148.59|11028.59|11149.96|11029.96|11150.77|11030.77|11148.32|11028.32|10
1626831920000|2021-07-21 01:45:20|11150.11|11030.11|11151.96|11031.96|11151.96|11031.96|11150.11|11030.11|9
1626831930000|2021-07-21 01:45:30|11151.95|11031.95|11152.23|11032.23|11152.87|11032.87|11151.95|11031.95|10
1626831940000|2021-07-21 01:45:40|11152.32|11032.32|11152.7|11032.7|11152.7|11032.7|11151.71|11031.71|8
1626831950000|2021-07-21 01:45:50|11153.5|11033.5|11154.42|11034.42|11154.42|11034.42|11153.5|11033.5|10
1626831960000|2021-07-21 01:46:00|11154.51|11034.51|11155.48|11035.48|11155.48|11035.48|11154.51|11034.51|10
1626831970000|2021-07-21 01:46:10|11155.6|11035.6|11154.85|11034.85|11155.77|11035.77|11154.85|11034.85|10
1626831980000|2021-07-21 01:46:20|11154.71|11034.71|11153.14|11033.14|11154.71|11034.71|11153.14|11033.14|10
1626831990000|2021-07-21 01:46:30|11153.21|11033.21|11152.88|11032.88|11153.4|11033.4|11152.28|11032.28|10
1626832000000|2021-07-21 01:46:40|11152.98|11032.98|11153|11033|11153.01|11033.01|11152.74|11032.74|7
1626832010000|2021-07-21 01:46:50|11153.08|11033.08|11152.93|11032.93|11153.19|11033.19|11152.93|11032.93|8
1626832020000|2021-07-21 01:47:00|11153.03|11033.03|11153.13|11033.13|11153.16|11033.16|11152.36|11032.36|10
1626832030000|2021-07-21 01:47:10|11153.18|11033.18|11155.06|11035.06|11155.12|11035.12|11153.18|11033.18|10
1626832040000|2021-07-21 01:47:20|11155.85|11035.85|11157.8|11037.8|11157.8|11037.8|11155.85|11035.85|10
1626832050000|2021-07-21 01:47:30|11158.09|11038.09|11158.01|11038.01|11158.65|11038.65|11156.85|11036.85|8
1626832060000|2021-07-21 01:47:40|11157.66|11037.66|11154.99|11034.99|11157.66|11037.66|11154.99|11034.99|10
1626832070000|2021-07-21 01:47:50|11154.97|11034.97|11153.59|11033.59|11154.97|11034.97|11152.93|11032.93|10
1626832080000|2021-07-21 01:48:00|11153.43|11033.43|11140.73|11020.73|11153.43|11033.43|11140.73|11020.73|10
1626832090000|2021-07-21 01:48:10|11140.29|11020.29|11129.59|11009.59|11140.29|11020.29|11129.59|11009.59|10
1626832100000|2021-07-21 01:48:20|11130.28|11010.28|11129.56|11009.56|11131.23|11011.23|11129.4|11009.4|10
1626832110000|2021-07-21 01:48:30|11129.43|11009.43|11130.16|11010.16|11130.16|11010.16|11129.11|11009.11|10
1626832120000|2021-07-21 01:48:40|11129.73|11009.73|11127.22|11007.22|11129.73|11009.73|11127.22|11007.22|10
1626832130000|2021-07-21 01:48:50|11127.71|11007.71|11127.81|11007.81|11128.9|11008.9|11127.7|11007.7|10
1626832140000|2021-07-21 01:49:00|11127.84|11007.84|11129.52|11009.52|11129.99|11009.99|11127.84|11007.84|10
1626832150000|2021-07-21 01:49:10|11130.32|11010.32|11132.63|11012.63|11132.7|11012.7|11129.6|11009.6|10
1626832160000|2021-07-21 01:49:20|11132.69|11012.69|11135.47|11015.47|11135.47|11015.47|11132.69|11012.69|10
1626832170000|2021-07-21 01:49:30|11135.84|11015.84|11138.83|11018.83|11138.95|11018.95|11135.84|11015.84|9
1626832180000|2021-07-21 01:49:40|11139.26|11019.26|11140.25|11020.25|11140.34|11020.34|11139.26|11019.26|9
1626832190000|2021-07-21 01:49:50|11139.89|11019.89|11139.56|11019.56|11139.89|11019.89|11138.83|11018.83|9
1626832200000|2021-07-21 01:50:00|11139.49|11019.49|11138.06|11018.06|11139.49|11019.49|11138.06|11018.06|9
1626832210000|2021-07-21 01:50:10|11138.05|11018.05|11138.54|11018.54|11138.8|11018.8|11137.96|11017.96|10
1626832220000|2021-07-21 01:50:20|11138.27|11018.27|11137.79|11017.79|11138.41|11018.41|11137.09|11017.09|9
1626832230000|2021-07-21 01:50:30|11137.64|11017.64|11139.41|11019.41|11139.46|11019.46|11137.64|11017.64|10
1626832240000|2021-07-21 01:50:40|11139.44|11019.44|11140.24|11020.24|11140.24|11020.24|11139.21|11019.21|8
1626832250000|2021-07-21 01:50:50|11140.25|11020.25|11142.22|11022.22|11142.22|11022.22|11140.25|11020.25|10
1626832260000|2021-07-21 01:51:00|11142.32|11022.32|11143.15|11023.15|11143.75|11023.75|11142.32|11022.32|9
1626832270000|2021-07-21 01:51:10|11143.97|11023.97|11145.41|11025.41|11145.52|11025.52|11143.97|11023.97|10
1626832280000|2021-07-21 01:51:20|11145.46|11025.46|11146.15|11026.15|11146.69|11026.69|11145.02|11025.02|10
1626832290000|2021-07-21 01:51:30|11146.95|11026.95|11145.97|11025.97|11147.2|11027.2|11145.97|11025.97|10
1626832300000|2021-07-21 01:51:40|11145.91|11025.91|11144.69|11024.69|11145.91|11025.91|11144.69|11024.69|10
1626832310000|2021-07-21 01:51:50|11144.9|11024.9|11144.23|11024.23|11145.22|11025.22|11144.23|11024.23|9
1626832320000|2021-07-21 01:52:00|11144.22|11024.22|11140.75|11020.75|11144.22|11024.22|11140.75|11020.75|9
1626832330000|2021-07-21 01:52:10|11140.53|11020.53|11139.08|11019.08|11140.58|11020.58|11139.08|11019.08|9
1626832340000|2021-07-21 01:52:20|11139.11|11019.11|11140|11020|11140.66|11020.66|11139.11|11019.11|10
1626832350000|2021-07-21 01:52:30|11140.28|11020.28|11139.49|11019.49|11140.72|11020.72|11139.49|11019.49|9
1626832360000|2021-07-21 01:52:40|11139.55|11019.55|11141.21|11021.21|11141.25|11021.25|11139.55|11019.55|9
1626832370000|2021-07-21 01:52:50|11141.35|11021.35|11141.26|11021.26|11141.35|11021.35|11141.05|11021.05|10
1626832380000|2021-07-21 01:53:00|11141.09|11021.09|11141.2|11021.2|11141.2|11021.2|11140.7|11020.7|8
1626832390000|2021-07-21 01:53:10|11140.8|11020.8|11140.88|11020.88|11141.07|11021.07|11140.22|11020.22|10
1626832400000|2021-07-21 01:53:20|11140.89|11020.89|11143.55|11023.55|11143.55|11023.55|11140.89|11020.89|9
1626832410000|2021-07-21 01:53:30|11143.69|11023.69|11144.11|11024.11|11144.11|11024.11|11143.26|11023.26|8
1626832420000|2021-07-21 01:53:40|11144.23|11024.23|11144.81|11024.81|11144.81|11024.81|11144.23|11024.23|8
1626832430000|2021-07-21 01:53:50|11144.73|11024.73|11144.29|11024.29|11144.73|11024.73|11144.29|11024.29|9
1626832440000|2021-07-21 01:54:00|11144.66|11024.66|11144.14|11024.14|11144.66|11024.66|11144.07|11024.07|10
1626832450000|2021-07-21 01:54:10|11144.11|11024.11|11143.62|11023.62|11144.11|11024.11|11143.45|11023.45|8
1626832460000|2021-07-21 01:54:20|11143.59|11023.59|11143.5|11023.5|11143.79|11023.79|11143.5|11023.5|9
1626832470000|2021-07-21 01:54:30|11143.47|11023.47|11143.62|11023.62|11143.94|11023.94|11143.35|11023.35|10
1626832480000|2021-07-21 01:54:40|11143.54|11023.54|11144.19|11024.19|11145.05|11025.05|11143.54|11023.54|10
1626832490000|2021-07-21 01:54:50|11143.34|11023.34|11141.76|11021.76|11143.34|11023.34|11141.58|11021.58|10
1626832500000|2021-07-21 01:55:00|11141.67|11021.67|11143.15|11023.15|11143.15|11023.15|11141.34|11021.34|10
1626832510000|2021-07-21 01:55:10|11143.28|11023.28|11145.95|11025.95|11145.95|11025.95|11143.28|11023.28|10
1626832520000|2021-07-21 01:55:20|11146.37|11026.37|11149.29|11029.29|11149.29|11029.29|11146.32|11026.32|10
1626832530000|2021-07-21 01:55:30|11149.28|11029.28|11150.61|11030.61|11150.8|11030.8|11149.26|11029.26|8
1626832540000|2021-07-21 01:55:40|11150.53|11030.53|11151.32|11031.32|11151.32|11031.32|11150.43|11030.43|7
1626832550000|2021-07-21 01:55:50|11151.54|11031.54|11153.1|11033.1|11153.1|11033.1|11151.54|11031.54|9
1626832560000|2021-07-21 01:56:00|11153.16|11033.16|11153.79|11033.79|11153.79|11033.79|11152.37|11032.37|9
1626832570000|2021-07-21 01:56:10|11153.53|11033.53|11153.57|11033.57|11153.66|11033.66|11153.53|11033.53|6
1626832580000|2021-07-21 01:56:20|11153.43|11033.43|11152.18|11032.18|11153.43|11033.43|11152.18|11032.18|10
1626832590000|2021-07-21 01:56:30|11152.62|11032.62|11153.62|11033.62|11153.62|11033.62|11152.38|11032.38|10
1626832600000|2021-07-21 01:56:40|11154.2|11034.2|11160.2|11040.2|11160.25|11040.25|11154.2|11034.2|10
1626832610000|2021-07-21 01:56:50|11160.33|11040.33|11160.83|11040.83|11161.09|11041.09|11159.73|11039.73|10
1626832620000|2021-07-21 01:57:00|11160.88|11040.88|11161.92|11041.92|11161.92|11041.92|11160.88|11040.88|9
1626832630000|2021-07-21 01:57:10|11162.18|11042.18|11164.04|11044.04|11164.04|11044.04|11162.13|11042.13|9
1626832640000|2021-07-21 01:57:20|11164.36|11044.36|11168.01|11048.01|11168.01|11048.01|11164.36|11044.36|9
1626832650000|2021-07-21 01:57:30|11168.58|11048.58|11170.9|11050.9|11170.9|11050.9|11168.14|11048.14|10
1626832660000|2021-07-21 01:57:40|11171|11051|11170.77|11050.77|11171.37|11051.37|11170.77|11050.77|10
1626832670000|2021-07-21 01:57:50|11171.65|11051.65|11172.01|11052.01|11172.02|11052.02|11170.63|11050.63|10
1626832680000|2021-07-21 01:58:00|11172.63|11052.63|11177.51|11057.51|11177.51|11057.51|11172.63|11052.63|9
1626832690000|2021-07-21 01:58:10|11176.73|11056.73|11177.73|11057.73|11177.73|11057.73|11176.73|11056.73|10
1626832700000|2021-07-21 01:58:20|11177.58|11057.58|11177.51|11057.51|11178.49|11058.49|11177.51|11057.51|10
1626832710000|2021-07-21 01:58:30|11177.37|11057.37|11178.83|11058.83|11178.83|11058.83|11176.03|11056.03|9
1626832720000|2021-07-21 01:58:40|11178.95|11058.95|11180.08|11060.08|11180.08|11060.08|11178.61|11058.61|10
1626832730000|2021-07-21 01:58:50|11179.94|11059.94|11182.11|11062.11|11182.11|11062.11|11179.94|11059.94|9
1626832740000|2021-07-21 01:59:00|11182.02|11062.02|11185.18|11065.18|11185.18|11065.18|11181.77|11061.77|9
1626832750000|2021-07-21 01:59:10|11184.71|11064.71|11185.74|11065.74|11186.71|11066.71|11184.71|11064.71|10
1626832760000|2021-07-21 01:59:20|11185.51|11065.51|11184.91|11064.91|11185.51|11065.51|11184.91|11064.91|9
1626832770000|2021-07-21 01:59:30|11184.78|11064.78|11184.79|11064.79|11185.45|11065.45|11183.94|11063.94|9
1626832780000|2021-07-21 01:59:40|11184.78|11064.78|11183.53|11063.53|11184.9|11064.9|11183.38|11063.38|10
1626832790000|2021-07-21 01:59:50|11183.65|11063.65|11180.77|11060.77|11183.74|11063.74|11180.77|11060.77|10
1626832800000|2021-07-21 02:00:00|11180.49|11060.49|11177.55|11057.55|11180.49|11060.49|11177.55|11057.55|10
1626832810000|2021-07-21 02:00:10|11177.59|11057.59|11176.95|11056.95|11177.7|11057.7|11176.51|11056.51|10
1626832820000|2021-07-21 02:00:20|11176.19|11056.19|11178.12|11058.12|11178.12|11058.12|11176.18|11056.18|10
1626832830000|2021-07-21 02:00:30|11178.43|11058.43|11184.05|11064.05|11184.05|11064.05|11178.43|11058.43|9
1626832840000|2021-07-21 02:00:40|11183.77|11063.77|11186.42|11066.42|11186.47|11066.47|11183.77|11063.77|10
1626832850000|2021-07-21 02:00:50|11187.43|11067.43|11190.11|11070.11|11190.11|11070.11|11187.43|11067.43|10
1626832860000|2021-07-21 02:01:00|11190.01|11070.01|11189.61|11069.61|11190.28|11070.28|11189.52|11069.52|10
1626832870000|2021-07-21 02:01:10|11189.95|11069.95|11191.18|11071.18|11191.29|11071.29|11189.57|11069.57|10
1626832880000|2021-07-21 02:01:20|11191.65|11071.65|11191.34|11071.34|11191.88|11071.88|11191.04|11071.04|9
1626832890000|2021-07-21 02:01:30|11191.33|11071.33|11194.02|11074.02|11194.02|11074.02|11191.21|11071.21|10
1626832900000|2021-07-21 02:01:40|11193.92|11073.92|11195.73|11075.73|11195.73|11075.73|11193.88|11073.88|10
1626832910000|2021-07-21 02:01:50|11196.12|11076.12|11196.65|11076.65|11196.92|11076.92|11196.12|11076.12|10
1626832920000|2021-07-21 02:02:00|11197.51|11077.51|11197.87|11077.87|11197.87|11077.87|11196.94|11076.94|10
1626832930000|2021-07-21 02:02:10|11197.56|11077.56|11199.34|11079.34|11199.34|11079.34|11197.56|11077.56|10
1626832940000|2021-07-21 02:02:20|11199.65|11079.65|11198.84|11078.84|11200.03|11080.03|11198.71|11078.71|10
1626832950000|2021-07-21 02:02:30|11199.06|11079.06|11203.03|11083.03|11203.03|11083.03|11199.06|11079.06|10
1626832960000|2021-07-21 02:02:40|11203.28|11083.28|11205.09|11085.09|11205.09|11085.09|11203.28|11083.28|10
1626832970000|2021-07-21 02:02:50|11205.69|11085.69|11205.98|11085.98|11206.3|11086.3|11205.24|11085.24|9
1626832980000|2021-07-21 02:03:00|11206.22|11086.22|11208.72|11088.72|11208.72|11088.72|11206.18|11086.18|9
1626832990000|2021-07-21 02:03:10|11208.76|11088.76|11207.1|11087.1|11208.76|11088.76|11207.1|11087.1|10
1626833000000|2021-07-21 02:03:20|11206.84|11086.84|11201.19|11081.19|11206.84|11086.84|11201.19|11081.19|10
1626833010000|2021-07-21 02:03:30|11201.09|11081.09|11202.27|11082.27|11202.28|11082.28|11201.09|11081.09|10
1626833020000|2021-07-21 02:03:40|11202.59|11082.59|11203.87|11083.87|11203.87|11083.87|11202.49|11082.49|9
1626833030000|2021-07-21 02:03:50|11204.03|11084.03|11201.17|11081.17|11204.03|11084.03|11201.17|11081.17|10
1626833040000|2021-07-21 02:04:00|11201.9|11081.9|11201.11|11081.11|11201.9|11081.9|11201|11081|10
1626833050000|2021-07-21 02:04:10|11201.96|11081.96|11202.61|11082.61|11202.61|11082.61|11201.16|11081.16|10
1626833060000|2021-07-21 02:04:20|11202.71|11082.71|11203.45|11083.45|11203.56|11083.56|11202.71|11082.71|10
1626833070000|2021-07-21 02:04:30|11203.81|11083.81|11205.45|11085.45|11205.45|11085.45|11203.81|11083.81|10
1626833080000|2021-07-21 02:04:40|11205.56|11085.56|11205.94|11085.94|11205.96|11085.96|11205.32|11085.32|9
1626833090000|2021-07-21 02:04:50|11205.99|11085.99|11204.43|11084.43|11205.99|11085.99|11204.43|11084.43|10
1626833100000|2021-07-21 02:05:00|11204.39|11084.39|11203.45|11083.45|11204.39|11084.39|11203.45|11083.45|8
1626833110000|2021-07-21 02:05:10|11203.58|11083.58|11201.27|11081.27|11203.58|11083.58|11201.27|11081.27|9
1626833120000|2021-07-21 02:05:20|11201.02|11081.02|11198.72|11078.72|11201.02|11081.02|11198.59|11078.59|10
1626833130000|2021-07-21 02:05:30|11198.74|11078.74|11198.89|11078.89|11198.89|11078.89|11198.41|11078.41|9
1626833140000|2021-07-21 02:05:40|11198.99|11078.99|11199.52|11079.52|11199.86|11079.86|11198.94|11078.94|10
1626833150000|2021-07-21 02:05:50|11199.67|11079.67|11199.97|11079.97|11200.35|11080.35|11199.67|11079.67|10
1626833160000|2021-07-21 02:06:00|11200.04|11080.04|11200.06|11080.06|11200.14|11080.14|11199.95|11079.95|9
1626833170000|2021-07-21 02:06:10|11200.19|11080.19|11201.35|11081.35|11201.62|11081.62|11200.19|11080.19|10
1626833180000|2021-07-21 02:06:20|11201.58|11081.58|11202.66|11082.66|11202.76|11082.76|11201.51|11081.51|10
1626833190000|2021-07-21 02:06:30|11202.43|11082.43|11203.51|11083.51|11203.51|11083.51|11202.19|11082.19|10
1626833200000|2021-07-21 02:06:40|11203.61|11083.61|11204.39|11084.39|11204.39|11084.39|11203.61|11083.61|9
1626833210000|2021-07-21 02:06:50|11204.63|11084.63|11206.74|11086.74|11206.74|11086.74|11204.63|11084.63|8
1626833220000|2021-07-21 02:07:00|11206.7|11086.7|11207.28|11087.28|11207.28|11087.28|11206.68|11086.68|10
1626833230000|2021-07-21 02:07:10|11207.65|11087.65|11208.39|11088.39|11208.39|11088.39|11206.97|11086.97|10
1626833240000|2021-07-21 02:07:20|11208.33|11088.33|11209.65|11089.65|11209.65|11089.65|11208.24|11088.24|9
1626833250000|2021-07-21 02:07:30|11209.9|11089.9|11213.96|11093.96|11213.96|11093.96|11209.9|11089.9|10
1626833260000|2021-07-21 02:07:40|11214.46|11094.46|11215.81|11095.81|11215.81|11095.81|11214.46|11094.46|10
1626833270000|2021-07-21 02:07:50|11215.96|11095.96|11216.51|11096.51|11216.51|11096.51|11215.34|11095.34|9
1626833280000|2021-07-21 02:08:00|11216.59|11096.59|11218.52|11098.52|11218.52|11098.52|11216.58|11096.58|8
1626833290000|2021-07-21 02:08:10|11218.74|11098.74|11225.01|11105.01|11225.01|11105.01|11218.74|11098.74|10
1626833300000|2021-07-21 02:08:20|11225.28|11105.28|11227.43|11107.43|11227.52|11107.52|11224.57|11104.57|9
1626833310000|2021-07-21 02:08:30|11228.05|11108.05|11227.64|11107.64|11229.13|11109.13|11227.64|11107.64|10
1626833320000|2021-07-21 02:08:40|11228.03|11108.03|11227.47|11107.47|11228.31|11108.31|11227.35|11107.35|10
1626833330000|2021-07-21 02:08:50|11227.67|11107.67|11227.25|11107.25|11227.92|11107.92|11227.18|11107.18|10
1626833340000|2021-07-21 02:09:00|11228.2|11108.2|11226.62|11106.62|11228.32|11108.32|11226.62|11106.62|10
1626833350000|2021-07-21 02:09:10|11226.36|11106.36|11225.94|11105.94|11226.76|11106.76|11225.35|11105.35|10
1626833360000|2021-07-21 02:09:20|11225.86|11105.86|11227.92|11107.92|11227.92|11107.92|11225.86|11105.86|8
1626833370000|2021-07-21 02:09:30|11227.04|11107.04|11226.73|11106.73|11227.04|11107.04|11226.38|11106.38|10
1626833380000|2021-07-21 02:09:40|11226.69|11106.69|11225.89|11105.89|11227.27|11107.27|11225.75|11105.75|10
1626833390000|2021-07-21 02:09:50|11225.51|11105.51|11224.59|11104.59|11225.51|11105.51|11224.36|11104.36|10
1626833400000|2021-07-21 02:10:00|11224.49|11104.49|11225.91|11105.91|11225.91|11105.91|11224.34|11104.34|10
1626833410000|2021-07-21 02:10:10|11226.13|11106.13|11230.9|11110.9|11230.9|11110.9|11226.13|11106.13|10
1626833420000|2021-07-21 02:10:20|11230.64|11110.64|11231.42|11111.42|11231.42|11111.42|11230.52|11110.52|10
1626833430000|2021-07-21 02:10:30|11232.54|11112.54|11235.46|11115.46|11235.46|11115.46|11232.54|11112.54|9
1626833440000|2021-07-21 02:10:40|11235.82|11115.82|11238.56|11118.56|11238.56|11118.56|11235.82|11115.82|10
1626833450000|2021-07-21 02:10:50|11238.52|11118.52|11240.18|11120.18|11240.23|11120.23|11238.35|11118.35|9
1626833460000|2021-07-21 02:11:00|11240.45|11120.45|11239.46|11119.46|11240.45|11120.45|11239.39|11119.39|9
1626833470000|2021-07-21 02:11:10|11240.19|11120.19|11239.66|11119.66|11240.19|11120.19|11239.66|11119.66|9
1626833480000|2021-07-21 02:11:20|11239.85|11119.85|11239.8|11119.8|11239.98|11119.98|11239.66|11119.66|9
1626833490000|2021-07-21 02:11:30|11239.02|11119.02|11239.16|11119.16|11239.37|11119.37|11239.01|11119.01|9
1626833500000|2021-07-21 02:11:40|11239.22|11119.22|11241.43|11121.43|11241.43|11121.43|11239.22|11119.22|9
1626833510000|2021-07-21 02:11:50|11241.52|11121.52|11243.46|11123.46|11243.46|11123.46|11241.52|11121.52|10
1626833520000|2021-07-21 02:12:00|11243.71|11123.71|11244.37|11124.37|11244.37|11124.37|11243.71|11123.71|10
1626833530000|2021-07-21 02:12:10|11244.45|11124.45|11245.78|11125.78|11245.78|11125.78|11244.45|11124.45|10
1626833540000|2021-07-21 02:12:20|11245.79|11125.79|11244.29|11124.29|11245.79|11125.79|11244.29|11124.29|10
1626833550000|2021-07-21 02:12:30|11243.98|11123.98|11242.93|11122.93|11243.98|11123.98|11242.93|11122.93|10
1626833560000|2021-07-21 02:12:40|11243.63|11123.63|11241.93|11121.93|11243.63|11123.63|11241.75|11121.75|10
1626833570000|2021-07-21 02:12:50|11241.78|11121.78|11242.96|11122.96|11242.96|11122.96|11241.66|11121.66|8
1626833580000|2021-07-21 02:13:00|11243.01|11123.01|11242.44|11122.44|11243.01|11123.01|11241.81|11121.81|9
1626833590000|2021-07-21 02:13:10|11242.3|11122.3|11246.76|11126.76|11246.76|11126.76|11242.3|11122.3|10
1626833600000|2021-07-21 02:13:20|11246.94|11126.94|11248.35|11128.35|11248.35|11128.35|11246.94|11126.94|10
1626833610000|2021-07-21 02:13:30|11247.54|11127.54|11245.96|11125.96|11247.77|11127.77|11245.96|11125.96|10
1626833620000|2021-07-21 02:13:40|11245.53|11125.53|11245.7|11125.7|11245.7|11125.7|11244.63|11124.63|10
1626833630000|2021-07-21 02:13:50|11245.57|11125.57|11245.69|11125.69|11245.97|11125.97|11245.46|11125.46|10
1626833640000|2021-07-21 02:14:00|11245.96|11125.96|11244.76|11124.76|11246.11|11126.11|11244.76|11124.76|9
1626833650000|2021-07-21 02:14:10|11245.42|11125.42|11243.59|11123.59|11245.42|11125.42|11243.48|11123.48|10
1626833660000|2021-07-21 02:14:20|11243.8|11123.8|11241.98|11121.98|11243.85|11123.85|11241.7|11121.7|10
1626833670000|2021-07-21 02:14:30|11241.92|11121.92|11241.1|11121.1|11241.95|11121.95|11240.78|11120.78|10
1626833680000|2021-07-21 02:14:40|11239.56|11119.56|11239.71|11119.71|11239.96|11119.96|11239.29|11119.29|9
1626833690000|2021-07-21 02:14:50|11239.36|11119.36|11238.83|11118.83|11240.21|11120.21|11238.83|11118.83|10
1626833700000|2021-07-21 02:15:00|11238.92|11118.92|11242.75|11122.75|11242.75|11122.75|11238.92|11118.92|10
1626833710000|2021-07-21 02:15:10|11244.22|11124.22|11245.48|11125.48|11246.23|11126.23|11244.22|11124.22|10
1626833720000|2021-07-21 02:15:20|11245.47|11125.47|11246.22|11126.22|11246.58|11126.58|11245.47|11125.47|9
1626833730000|2021-07-21 02:15:30|11247.47|11127.47|11247.05|11127.05|11248.14|11128.14|11246.21|11126.21|10
1626833740000|2021-07-21 02:15:40|11246.89|11126.89|11248.11|11128.11|11248.26|11128.26|11246.74|11126.74|10
1626833750000|2021-07-21 02:15:50|11248.16|11128.16|11247.99|11127.99|11248.36|11128.36|11247.92|11127.92|10
1626833760000|2021-07-21 02:16:00|11248.16|11128.16|11247|11127|11248.16|11128.16|11247|11127|9
1626833770000|2021-07-21 02:16:10|11247.09|11127.09|11248.52|11128.52|11249.21|11129.21|11247|11127|10
1626833780000|2021-07-21 02:16:20|11248.51|11128.51|11247.97|11127.97|11248.64|11128.64|11247.6|11127.6|9
1626833790000|2021-07-21 02:16:30|11247.84|11127.84|11245.76|11125.76|11247.99|11127.99|11245.76|11125.76|10
1626833800000|2021-07-21 02:16:40|11244.8|11124.8|11238|11118|11244.8|11124.8|11238|11118|10
1626833810000|2021-07-21 02:16:50|11236.93|11116.93|11232.49|11112.49|11236.93|11116.93|11232.25|11112.25|10
1626833820000|2021-07-21 02:17:00|11232.01|11112.01|11228.16|11108.16|11232.01|11112.01|11228.16|11108.16|10
1626833830000|2021-07-21 02:17:10|11227.62|11107.62|11222.51|11102.51|11227.62|11107.62|11222.51|11102.51|10
1626833840000|2021-07-21 02:17:20|11222.21|11102.21|11219.15|11099.15|11222.21|11102.21|11218.67|11098.67|10
1626833850000|2021-07-21 02:17:30|11219.05|11099.05|11219.05|11099.05|11219.19|11099.19|11217.91|11097.91|9
1626833860000|2021-07-21 02:17:40|11219.13|11099.13|11222.24|11102.24|11222.24|11102.24|11219.13|11099.13|10
1626833870000|2021-07-21 02:17:50|11223.8|11103.8|11221.47|11101.47|11223.86|11103.86|11221.47|11101.47|10
1626833880000|2021-07-21 02:18:00|11220.28|11100.28|11221.97|11101.97|11221.97|11101.97|11220.02|11100.02|10
1626833890000|2021-07-21 02:18:10|11221.94|11101.94|11221.66|11101.66|11222.49|11102.49|11221.24|11101.24|10
1626833900000|2021-07-21 02:18:20|11221.69|11101.69|11223.24|11103.24|11223.31|11103.31|11221.64|11101.64|9
1626833910000|2021-07-21 02:18:30|11222.55|11102.55|11222.06|11102.06|11222.55|11102.55|11221.7|11101.7|8
1626833920000|2021-07-21 02:18:40|11222.09|11102.09|11220.3|11100.3|11222.09|11102.09|11220.24|11100.24|10
1626833930000|2021-07-21 02:18:50|11219.57|11099.57|11219.65|11099.65|11220.04|11100.04|11219.22|11099.22|9
1626833940000|2021-07-21 02:19:00|11219.6|11099.6|11216.9|11096.9|11219.6|11099.6|11216.9|11096.9|10
1626833950000|2021-07-21 02:19:10|11216.58|11096.58|11216.8|11096.8|11216.95|11096.95|11216.52|11096.52|9
1626833960000|2021-07-21 02:19:20|11216.48|11096.48|11216.01|11096.01|11216.66|11096.66|11215.82|11095.82|10
1626833970000|2021-07-21 02:19:30|11215.95|11095.95|11214.11|11094.11|11215.95|11095.95|11214.09|11094.09|10
1626833980000|2021-07-21 02:19:40|11213.97|11093.97|11212.84|11092.84|11213.97|11093.97|11212.84|11092.84|9
1626833990000|2021-07-21 02:19:50|11212.36|11092.36|11212.43|11092.43|11212.43|11092.43|11211.36|11091.36|9
1626834000000|2021-07-21 02:20:00|11212.48|11092.48|11213.48|11093.48|11213.48|11093.48|11212.1|11092.1|9
1626834010000|2021-07-21 02:20:10|11213.58|11093.58|11213.45|11093.45|11214.07|11094.07|11213.21|11093.21|10
1626834020000|2021-07-21 02:20:20|11213.42|11093.42|11215.57|11095.57|11215.57|11095.57|11213.42|11093.42|10
1626834030000|2021-07-21 02:20:30|11215.4|11095.4|11215.54|11095.54|11215.61|11095.61|11215.32|11095.32|8
1626834040000|2021-07-21 02:20:40|11215.51|11095.51|11216.82|11096.82|11216.82|11096.82|11215.51|11095.51|9
1626834050000|2021-07-21 02:20:50|11216.8|11096.8|11217.14|11097.14|11217.14|11097.14|11216.8|11096.8|8
1626834060000|2021-07-21 02:21:00|11216.42|11096.42|11216.54|11096.54|11216.54|11096.54|11215.44|11095.44|10
1626834070000|2021-07-21 02:21:10|11216.82|11096.82|11217.29|11097.29|11217.41|11097.41|11216.81|11096.81|9
1626834080000|2021-07-21 02:21:20|11217.38|11097.38|11216.85|11096.85|11217.45|11097.45|11216.29|11096.29|10
1626834090000|2021-07-21 02:21:30|11216.84|11096.84|11217.09|11097.09|11217.52|11097.52|11216.73|11096.73|9
1626834100000|2021-07-21 02:21:40|11216.91|11096.91|11217.59|11097.59|11217.62|11097.62|11216.87|11096.87|10
1626834110000|2021-07-21 02:21:50|11217.77|11097.77|11218.09|11098.09|11218.24|11098.24|11217.46|11097.46|9
1626834120000|2021-07-21 02:22:00|11217.84|11097.84|11215.65|11095.65|11217.84|11097.84|11215.55|11095.55|10
1626834130000|2021-07-21 02:22:10|11215.31|11095.31|11213.42|11093.42|11215.37|11095.37|11213.42|11093.42|10
1626834140000|2021-07-21 02:22:20|11213.7|11093.7|11212.76|11092.76|11213.7|11093.7|11212.76|11092.76|9
1626834150000|2021-07-21 02:22:30|11212.81|11092.81|11212.85|11092.85|11212.92|11092.92|11212.79|11092.79|9
1626834160000|2021-07-21 02:22:40|11210.65|11090.65|11205.41|11085.41|11210.65|11090.65|11205.41|11085.41|10
1626834170000|2021-07-21 02:22:50|11205.32|11085.32|11205.08|11085.08|11205.5|11085.5|11205.08|11085.08|9
1626834180000|2021-07-21 02:23:00|11204.79|11084.79|11206.12|11086.12|11206.12|11086.12|11204.27|11084.27|9
1626834190000|2021-07-21 02:23:10|11206.11|11086.11|11206.64|11086.64|11206.66|11086.66|11206.11|11086.11|9
1626834200000|2021-07-21 02:23:20|11206.71|11086.71|11208.7|11088.7|11208.7|11088.7|11206.71|11086.71|9
1626834210000|2021-07-21 02:23:30|11207.35|11087.35|11209.01|11089.01|11209.01|11089.01|11206.96|11086.96|10
1626834220000|2021-07-21 02:23:40|11208.93|11088.93|11209.14|11089.14|11209.24|11089.24|11208.93|11088.93|8
1626834230000|2021-07-21 02:23:50|11209.1|11089.1|11207.97|11087.97|11209.1|11089.1|11207.76|11087.76|10
1626834240000|2021-07-21 02:24:00|11207.98|11087.98|11205.59|11085.59|11207.98|11087.98|11205.25|11085.25|9
1626834250000|2021-07-21 02:24:10|11205.51|11085.51|11203.03|11083.03|11205.51|11085.51|11203.03|11083.03|10
1626834260000|2021-07-21 02:24:20|11203.01|11083.01|11201.13|11081.13|11203.01|11083.01|11201.13|11081.13|10
1626834270000|2021-07-21 02:24:30|11201.59|11081.59|11201.58|11081.58|11201.61|11081.61|11201.39|11081.39|10
1626834280000|2021-07-21 02:24:40|11201.76|11081.76|11202.36|11082.36|11202.36|11082.36|11201.45|11081.45|9
1626834290000|2021-07-21 02:24:50|11202.18|11082.18|11201.41|11081.41|11202.71|11082.71|11201.41|11081.41|9
1626834300000|2021-07-21 02:25:00|11200.95|11080.95|11196.9|11076.9|11200.95|11080.95|11196.9|11076.9|9
1626834310000|2021-07-21 02:25:10|11196.84|11076.84|11194.3|11074.3|11196.84|11076.84|11194.3|11074.3|10
1626834320000|2021-07-21 02:25:20|11194.2|11074.2|11192.4|11072.4|11194.2|11074.2|11192.4|11072.4|10
1626834330000|2021-07-21 02:25:30|11191.89|11071.89|11187.95|11067.95|11191.89|11071.89|11187.95|11067.95|10
1626834340000|2021-07-21 02:25:40|11187.96|11067.96|11186.14|11066.14|11187.96|11067.96|11186.12|11066.12|9
1626834350000|2021-07-21 02:25:50|11185.63|11065.63|11185.51|11065.51|11185.77|11065.77|11185.3|11065.3|9
1626834360000|2021-07-21 02:26:00|11185.5|11065.5|11184.89|11064.89|11185.66|11065.66|11184.89|11064.89|9
1626834370000|2021-07-21 02:26:10|11184.91|11064.91|11184.29|11064.29|11184.99|11064.99|11184.29|11064.29|10
1626834380000|2021-07-21 02:26:20|11184.17|11064.17|11185.57|11065.57|11185.93|11065.93|11183.91|11063.91|10
1626834390000|2021-07-21 02:26:30|11185.49|11065.49|11189.11|11069.11|11189.39|11069.39|11185.49|11065.49|10
1626834400000|2021-07-21 02:26:40|11189.2|11069.2|11189.42|11069.42|11189.64|11069.64|11189.2|11069.2|8
1626834410000|2021-07-21 02:26:50|11189.69|11069.69|11190.64|11070.64|11190.68|11070.68|11189.2|11069.2|10
1626834420000|2021-07-21 02:27:00|11190.59|11070.59|11189.26|11069.26|11190.72|11070.72|11189.26|11069.26|10
1626834430000|2021-07-21 02:27:10|11188.42|11068.42|11188.96|11068.96|11189.97|11069.97|11188.33|11068.33|9
1626834440000|2021-07-21 02:27:20|11189.81|11069.81|11190.09|11070.09|11190.09|11070.09|11189.74|11069.74|10
1626834450000|2021-07-21 02:27:30|11190.01|11070.01|11190.15|11070.15|11190.16|11070.16|11190.01|11070.01|8
1626834460000|2021-07-21 02:27:40|11189.35|11069.35|11189.31|11069.31|11189.4|11069.4|11189.22|11069.22|7
1626834470000|2021-07-21 02:27:50|11189.27|11069.27|11189.69|11069.69|11189.81|11069.81|11188.9|11068.9|10
1626834480000|2021-07-21 02:28:00|11189.7|11069.7|11190.18|11070.18|11190.18|11070.18|11189.7|11069.7|9
1626834490000|2021-07-21 02:28:10|11190.73|11070.73|11192.22|11072.22|11192.22|11072.22|11190.73|11070.73|9
1626834500000|2021-07-21 02:28:20|11191.62|11071.62|11193.06|11073.06|11193.06|11073.06|11191.56|11071.56|10
1626834510000|2021-07-21 02:28:30|11193.49|11073.49|11197.18|11077.18|11197.18|11077.18|11193.49|11073.49|10
1626834520000|2021-07-21 02:28:40|11197.48|11077.48|11199.33|11079.33|11199.33|11079.33|11197.04|11077.04|9
1626834530000|2021-07-21 02:28:50|11200.14|11080.14|11199.78|11079.78|11200.38|11080.38|11199.78|11079.78|10
1626834540000|2021-07-21 02:29:00|11199.7|11079.7|11200.61|11080.61|11200.61|11080.61|11199.7|11079.7|10
1626834550000|2021-07-21 02:29:10|11200.82|11080.82|11202.64|11082.64|11202.64|11082.64|11200.81|11080.81|10
1626834560000|2021-07-21 02:29:20|11202.89|11082.89|11204.41|11084.41|11204.41|11084.41|11202.85|11082.85|10
1626834570000|2021-07-21 02:29:30|11204.48|11084.48|11205.09|11085.09|11206.06|11086.06|11204.47|11084.47|10
1626834580000|2021-07-21 02:29:40|11205.01|11085.01|11204.95|11084.95|11205.26|11085.26|11204.95|11084.95|7
1626834590000|2021-07-21 02:29:50|11205.03|11085.03|11204.92|11084.92|11205.11|11085.11|11204.74|11084.74|9
1626834600000|2021-07-21 02:30:00|11204.61|11084.61|11205.22|11085.22|11205.39|11085.39|11204.52|11084.52|10
1626834610000|2021-07-21 02:30:10|11205.58|11085.58|11206.28|11086.28|11206.96|11086.96|11205.58|11085.58|10
1626834620000|2021-07-21 02:30:20|11206.23|11086.23|11207.12|11087.12|11207.18|11087.18|11206.23|11086.23|9
1626834630000|2021-07-21 02:30:30|11207.24|11087.24|11209.36|11089.36|11209.36|11089.36|11207.11|11087.11|10
1626834640000|2021-07-21 02:30:40|11209.68|11089.68|11212.75|11092.75|11212.75|11092.75|11209.65|11089.65|10
1626834650000|2021-07-21 02:30:50|11212.66|11092.66|11215.71|11095.71|11215.71|11095.71|11212.63|11092.63|10
1626834660000|2021-07-21 02:31:00|11216|11096|11217.56|11097.56|11217.6|11097.6|11216|11096|9
1626834670000|2021-07-21 02:31:10|11217.68|11097.68|11217.16|11097.16|11218.09|11098.09|11217.16|11097.16|10
1626834680000|2021-07-21 02:31:20|11217.76|11097.76|11216.02|11096.02|11217.76|11097.76|11216.02|11096.02|9
1626834690000|2021-07-21 02:31:30|11215.89|11095.89|11216.23|11096.23|11216.23|11096.23|11215.75|11095.75|9
1626834700000|2021-07-21 02:31:40|11216.24|11096.24|11215.35|11095.35|11216.24|11096.24|11215.35|11095.35|10
1626834710000|2021-07-21 02:31:50|11214.99|11094.99|11215.51|11095.51|11215.72|11095.72|11214.88|11094.88|9
1626834720000|2021-07-21 02:32:00|11215.54|11095.54|11216.05|11096.05|11216.05|11096.05|11215.21|11095.21|9
1626834730000|2021-07-21 02:32:10|11216.13|11096.13|11215.73|11095.73|11216.21|11096.21|11215.21|11095.21|8
1626834740000|2021-07-21 02:32:20|11216.05|11096.05|11215.69|11095.69|11216.07|11096.07|11215.12|11095.12|10
1626834750000|2021-07-21 02:32:30|11215.5|11095.5|11224.71|11104.71|11224.71|11104.71|11215.5|11095.5|9
1626834760000|2021-07-21 02:32:40|11225.17|11105.17|11229.4|11109.4|11229.4|11109.4|11225.17|11105.17|10
1626834770000|2021-07-21 02:32:50|11230.22|11110.22|11230.22|11110.22|11231.51|11111.51|11229.86|11109.86|10
1626834780000|2021-07-21 02:33:00|11230.81|11110.81|11230.92|11110.92|11232.27|11112.27|11230.81|11110.81|10
1626834790000|2021-07-21 02:33:10|11230.6|11110.6|11229.78|11109.78|11231.28|11111.28|11229.78|11109.78|10
1626834800000|2021-07-21 02:33:20|11229.94|11109.94|11230.21|11110.21|11230.22|11110.22|11229.93|11109.93|10
1626834810000|2021-07-21 02:33:30|11230.27|11110.27|11230.52|11110.52|11230.52|11110.52|11229.98|11109.98|9
1626834820000|2021-07-21 02:33:40|11230.79|11110.79|11232.2|11112.2|11232.2|11112.2|11230.79|11110.79|10
1626834830000|2021-07-21 02:33:50|11232.85|11112.85|11233.79|11113.79|11233.79|11113.79|11232.85|11112.85|9
1626834840000|2021-07-21 02:34:00|11233.75|11113.75|11233.27|11113.27|11234.02|11114.02|11232.82|11112.82|10
1626834850000|2021-07-21 02:34:10|11232.43|11112.43|11229.72|11109.72|11232.43|11112.43|11229.72|11109.72|10
1626834860000|2021-07-21 02:34:20|11229.6|11109.6|11228.06|11108.06|11229.6|11109.6|11228.06|11108.06|10
1626834870000|2021-07-21 02:34:30|11228.01|11108.01|11227.17|11107.17|11228.01|11108.01|11227.17|11107.17|10
1626834880000|2021-07-21 02:34:40|11227.2|11107.2|11227.2|11107.2|11227.3|11107.3|11227.15|11107.15|8
1626834890000|2021-07-21 02:34:50|11227.19|11107.19|11224.87|11104.87|11227.19|11107.19|11224.87|11104.87|8
1626834900000|2021-07-21 02:35:00|11224.41|11104.41|11224.73|11104.73|11224.73|11104.73|11224.07|11104.07|10
1626834910000|2021-07-21 02:35:10|11224.78|11104.78|11226.98|11106.98|11226.98|11106.98|11224.78|11104.78|9
1626834920000|2021-07-21 02:35:20|11226.99|11106.99|11230.3|11110.3|11230.3|11110.3|11226.99|11106.99|10
1626834930000|2021-07-21 02:35:30|11230.13|11110.13|11231.01|11111.01|11231.01|11111.01|11230.13|11110.13|8
1626834940000|2021-07-21 02:35:40|11231.13|11111.13|11230.77|11110.77|11231.36|11111.36|11230.77|11110.77|6
1626834950000|2021-07-21 02:35:50|11230.63|11110.63|11229.73|11109.73|11230.63|11110.63|11229.71|11109.71|9
1626834960000|2021-07-21 02:36:00|11229.79|11109.79|11229.76|11109.76|11230.46|11110.46|11229.66|11109.66|10
1626834970000|2021-07-21 02:36:10|11231.12|11111.12|11232.68|11112.68|11232.68|11112.68|11231.12|11111.12|8
1626834980000|2021-07-21 02:36:20|11232.75|11112.75|11233|11113|11233|11113|11232.75|11112.75|7
1626834990000|2021-07-21 02:36:30|11233.02|11113.02|11233.66|11113.66|11233.73|11113.73|11233.02|11113.02|9
1626835000000|2021-07-21 02:36:40|11232.87|11112.87|11234.64|11114.64|11234.64|11114.64|11232.87|11112.87|8
1626835010000|2021-07-21 02:36:50|11234.65|11114.65|11237.05|11117.05|11237.05|11117.05|11234.65|11114.65|8
1626835020000|2021-07-21 02:37:00|11237.67|11117.67|11239.82|11119.82|11239.82|11119.82|11237.67|11117.67|10
1626835030000|2021-07-21 02:37:10|11239.87|11119.87|11239.67|11119.67|11240.84|11120.84|11239.46|11119.46|10
1626835040000|2021-07-21 02:37:20|11239.49|11119.49|11242.76|11122.76|11242.76|11122.76|11239.26|11119.26|10
1626835050000|2021-07-21 02:37:30|11242.82|11122.82|11244.5|11124.5|11244.84|11124.84|11242.82|11122.82|10
1626835060000|2021-07-21 02:37:40|11244.49|11124.49|11245.67|11125.67|11245.67|11125.67|11244.02|11124.02|9
1626835070000|2021-07-21 02:37:50|11246.09|11126.09|11247.11|11127.11|11247.13|11127.13|11246.09|11126.09|10
1626835080000|2021-07-21 02:38:00|11247.2|11127.2|11249.68|11129.68|11249.68|11129.68|11247|11127|10
1626835090000|2021-07-21 02:38:10|11250.18|11130.18|11251.26|11131.26|11251.39|11131.39|11250.18|11130.18|9
1626835100000|2021-07-21 02:38:20|11251.12|11131.12|11249.9|11129.9|11251.22|11131.22|11249.88|11129.88|10
1626835110000|2021-07-21 02:38:30|11249.78|11129.78|11248.65|11128.65|11249.78|11129.78|11248.65|11128.65|9
1626835120000|2021-07-21 02:38:40|11248.57|11128.57|11247.11|11127.11|11248.81|11128.81|11247.09|11127.09|10
1626835130000|2021-07-21 02:38:50|11246.97|11126.97|11246.52|11126.52|11247.18|11127.18|11245.81|11125.81|10
1626835140000|2021-07-21 02:39:00|11246.44|11126.44|11244.78|11124.78|11246.47|11126.47|11244.78|11124.78|8
1626835150000|2021-07-21 02:39:10|11244.93|11124.93|11241.14|11121.14|11244.93|11124.93|11241.14|11121.14|9
1626835160000|2021-07-21 02:39:20|11240.94|11120.94|11237.58|11117.58|11240.94|11120.94|11237.58|11117.58|10
1626835170000|2021-07-21 02:39:30|11237.49|11117.49|11238.51|11118.51|11238.51|11118.51|11237.28|11117.28|10
1626835180000|2021-07-21 02:39:40|11238.64|11118.64|11236.98|11116.98|11238.97|11118.97|11236.98|11116.98|10
1626835190000|2021-07-21 02:39:50|11237.78|11117.78|11237.34|11117.34|11237.78|11117.78|11237.03|11117.03|8
1626835200000|2021-07-21 02:40:00|11236.6|11116.6|11240.61|11120.61|11240.61|11120.61|11236.6|11116.6|10
1626835210000|2021-07-21 02:40:10|11240.59|11120.59|11244.96|11124.96|11244.99|11124.99|11240.59|11120.59|10
1626835220000|2021-07-21 02:40:20|11244|11124|11246.52|11126.52|11246.69|11126.69|11244|11124|10
1626835230000|2021-07-21 02:40:30|11245.74|11125.74|11247.24|11127.24|11247.24|11127.24|11245.7|11125.7|8
1626835240000|2021-07-21 02:40:40|11247.09|11127.09|11247.42|11127.42|11247.42|11127.42|11246.97|11126.97|8
1626835250000|2021-07-21 02:40:50|11247.44|11127.44|11248.74|11128.74|11248.99|11128.99|11247.44|11127.44|9
1626835260000|2021-07-21 02:41:00|11249.19|11129.19|11249.31|11129.31|11249.31|11129.31|11247.92|11127.92|8
1626835270000|2021-07-21 02:41:10|11249.57|11129.57|11250.52|11130.52|11250.52|11130.52|11249.57|11129.57|7
1626835280000|2021-07-21 02:41:20|11250.29|11130.29|11250.97|11130.97|11251.41|11131.41|11250.29|11130.29|10
1626835290000|2021-07-21 02:41:30|11251.2|11131.2|11251.75|11131.75|11251.79|11131.79|11251.19|11131.19|10
1626835300000|2021-07-21 02:41:40|11254.89|11134.89|11271|11151|11271|11151|11254.89|11134.89|10
1626835310000|2021-07-21 02:41:50|11275.84|11155.84|11292.5|11172.5|11292.5|11172.5|11275.84|11155.84|10
1626835320000|2021-07-21 02:42:00|11293.29|11173.29|11286.95|11166.95|11295.41|11175.41|11286.95|11166.95|10
1626835330000|2021-07-21 02:42:10|11285.36|11165.36|11286.22|11166.22|11287.41|11167.41|11285.36|11165.36|10
1626835340000|2021-07-21 02:42:20|11286.08|11166.08|11296.1|11176.1|11296.1|11176.1|11286.08|11166.08|10
1626835350000|2021-07-21 02:42:30|11295.87|11175.87|11302.17|11182.17|11302.17|11182.17|11295.75|11175.75|9
1626835360000|2021-07-21 02:42:40|11303.23|11183.23|11306.9|11186.9|11309.83|11189.83|11303.23|11183.23|10
1626835370000|2021-07-21 02:42:50|11306.46|11186.46|11306.7|11186.7|11306.75|11186.75|11306.03|11186.03|10
1626835380000|2021-07-21 02:43:00|11306.09|11186.09|11305.29|11185.29|11306.09|11186.09|11304.17|11184.17|10
1626835390000|2021-07-21 02:43:10|11305.99|11185.99|11307.21|11187.21|11307.36|11187.36|11304.65|11184.65|10
1626835400000|2021-07-21 02:43:20|11308.65|11188.65|11308.46|11188.46|11309.26|11189.26|11307.88|11187.88|10
1626835410000|2021-07-21 02:43:30|11309.32|11189.32|11307.06|11187.06|11309.56|11189.56|11307.06|11187.06|10
1626835420000|2021-07-21 02:43:40|11305.94|11185.94|11306.95|11186.95|11306.95|11186.95|11305.32|11185.32|10
1626835430000|2021-07-21 02:43:50|11307.12|11187.12|11310.27|11190.27|11310.27|11190.27|11305.41|11185.41|10
1626835440000|2021-07-21 02:44:00|11309.82|11189.82|11309.25|11189.25|11310.04|11190.04|11309.21|11189.21|9
1626835450000|2021-07-21 02:44:10|11310.2|11190.2|11314.85|11194.85|11314.9|11194.9|11310.2|11190.2|10
1626835460000|2021-07-21 02:44:20|11314.65|11194.65|11318.32|11198.32|11319.1|11199.1|11314.65|11194.65|10
1626835470000|2021-07-21 02:44:30|11318.5|11198.5|11318.17|11198.17|11319.57|11199.57|11318.17|11198.17|10
1626835480000|2021-07-21 02:44:40|11318.55|11198.55|11318.4|11198.4|11319.1|11199.1|11318.25|11198.25|10
1626835490000|2021-07-21 02:44:50|11318.92|11198.92|11314.76|11194.76|11318.97|11198.97|11314.7|11194.7|10
1626835500000|2021-07-21 02:45:00|11315.24|11195.24|11314.37|11194.37|11315.24|11195.24|11314.16|11194.16|10
1626835510000|2021-07-21 02:45:10|11316.15|11196.15|11315.89|11195.89|11317.33|11197.33|11315.79|11195.79|10
1626835520000|2021-07-21 02:45:20|11316.05|11196.05|11318.77|11198.77|11318.77|11198.77|11316.05|11196.05|10
1626835530000|2021-07-21 02:45:30|11318.89|11198.89|11320.14|11200.14|11320.14|11200.14|11318.58|11198.58|10
1626835540000|2021-07-21 02:45:40|11319.83|11199.83|11315.58|11195.58|11319.83|11199.83|11315.58|11195.58|10
1626835550000|2021-07-21 02:45:50|11315.14|11195.14|11311.85|11191.85|11315.14|11195.14|11311.85|11191.85|10
1626835560000|2021-07-21 02:46:00|11311.89|11191.89|11309.46|11189.46|11311.89|11191.89|11308.81|11188.81|10
1626835570000|2021-07-21 02:46:10|11309.22|11189.22|11307.71|11187.71|11309.22|11189.22|11307.71|11187.71|10
1626835580000|2021-07-21 02:46:20|11307.37|11187.37|11301.08|11181.08|11307.37|11187.37|11301.08|11181.08|9
1626835590000|2021-07-21 02:46:30|11298.63|11178.63|11297.96|11177.96|11299.51|11179.51|11297.85|11177.85|10
1626835600000|2021-07-21 02:46:40|11297.81|11177.81|11296.05|11176.05|11298.81|11178.81|11296.05|11176.05|10
1626835610000|2021-07-21 02:46:50|11295.34|11175.34|11291.06|11171.06|11296.9|11176.9|11290.75|11170.75|10
1626835620000|2021-07-21 02:47:00|11290.57|11170.57|11284.44|11164.44|11290.57|11170.57|11284.28|11164.28|10
1626835630000|2021-07-21 02:47:10|11283.57|11163.57|11282.05|11162.05|11285.06|11165.06|11282.05|11162.05|10
1626835640000|2021-07-21 02:47:20|11282.07|11162.07|11280.8|11160.8|11282.75|11162.75|11280.8|11160.8|10
1626835650000|2021-07-21 02:47:30|11280.7|11160.7|11280.1|11160.1|11280.7|11160.7|11279.54|11159.54|10
1626835660000|2021-07-21 02:47:40|11280.22|11160.22|11281.88|11161.88|11281.88|11161.88|11279.53|11159.53|10
1626835670000|2021-07-21 02:47:50|11282|11162|11282.75|11162.75|11283.24|11163.24|11282|11162|9
1626835680000|2021-07-21 02:48:00|11282.87|11162.87|11284.24|11164.24|11284.24|11164.24|11282.54|11162.54|10
1626835690000|2021-07-21 02:48:10|11284.11|11164.11|11286.42|11166.42|11286.42|11166.42|11284.11|11164.11|10
1626835700000|2021-07-21 02:48:20|11286.05|11166.05|11290.64|11170.64|11290.64|11170.64|11285.85|11165.85|9
1626835710000|2021-07-21 02:48:30|11290.72|11170.72|11292.41|11172.41|11292.41|11172.41|11290.72|11170.72|9
1626835720000|2021-07-21 02:48:40|11292.42|11172.42|11291.89|11171.89|11292.42|11172.42|11291.73|11171.73|10
1626835730000|2021-07-21 02:48:50|11291.44|11171.44|11290.84|11170.84|11291.44|11171.44|11290.71|11170.71|10
1626835740000|2021-07-21 02:49:00|11290.86|11170.86|11290.41|11170.41|11290.97|11170.97|11290.41|11170.41|10
1626835750000|2021-07-21 02:49:10|11290.48|11170.48|11291.77|11171.77|11291.86|11171.86|11290.48|11170.48|9
1626835760000|2021-07-21 02:49:20|11292.13|11172.13|11293.29|11173.29|11293.56|11173.56|11292.13|11172.13|8
1626835770000|2021-07-21 02:49:30|11293.31|11173.31|11295.29|11175.29|11295.29|11175.29|11292.79|11172.79|9
1626835780000|2021-07-21 02:49:40|11295.42|11175.42|11295.2|11175.2|11295.42|11175.42|11294.61|11174.61|9
1626835790000|2021-07-21 02:49:50|11295.37|11175.37|11302.29|11182.29|11302.33|11182.33|11295.37|11175.37|10
1626835800000|2021-07-21 02:50:00|11302.72|11182.72|11301.97|11181.97|11302.86|11182.86|11301.94|11181.94|10
1626835810000|2021-07-21 02:50:10|11302.42|11182.42|11301.35|11181.35|11302.42|11182.42|11299.97|11179.97|10
1626835820000|2021-07-21 02:50:20|11301.47|11181.47|11302.74|11182.74|11302.74|11182.74|11301.47|11181.47|10
1626835830000|2021-07-21 02:50:30|11303.28|11183.28|11309.21|11189.21|11309.91|11189.91|11303.28|11183.28|10
1626835840000|2021-07-21 02:50:40|11309.31|11189.31|11311.91|11191.91|11311.91|11191.91|11309.31|11189.31|10
1626835850000|2021-07-21 02:50:50|11311.92|11191.92|11312.9|11192.9|11312.9|11192.9|11311.64|11191.64|9
1626835860000|2021-07-21 02:51:00|11312.08|11192.08|11311.09|11191.09|11312.08|11192.08|11311.09|11191.09|9
1626835870000|2021-07-21 02:51:10|11311.01|11191.01|11307.1|11187.1|11311.73|11191.73|11307.1|11187.1|10
1626835880000|2021-07-21 02:51:20|11307.06|11187.06|11305.22|11185.22|11307.06|11187.06|11305.22|11185.22|9
1626835890000|2021-07-21 02:51:30|11305.62|11185.62|11308.22|11188.22|11308.22|11188.22|11305.62|11185.62|10
1626835900000|2021-07-21 02:51:40|11308.85|11188.85|11309.82|11189.82|11310.07|11190.07|11308.77|11188.77|10
1626835910000|2021-07-21 02:51:50|11309.96|11189.96|11310.15|11190.15|11310.56|11190.56|11309.96|11189.96|10
1626835920000|2021-07-21 02:52:00|11310.36|11190.36|11308.73|11188.73|11310.44|11190.44|11308.73|11188.73|10
1626835930000|2021-07-21 02:52:10|11308.59|11188.59|11309.23|11189.23|11309.23|11189.23|11308.18|11188.18|9
1626835940000|2021-07-21 02:52:20|11309.12|11189.12|11307|11187|11309.12|11189.12|11307|11187|10
1626835950000|2021-07-21 02:52:30|11306.76|11186.76|11306.28|11186.28|11306.76|11186.76|11306.25|11186.25|8
1626835960000|2021-07-21 02:52:40|11306|11186|11305.85|11185.85|11306.68|11186.68|11305.52|11185.52|10
1626835970000|2021-07-21 02:52:50|11306.13|11186.13|11305.57|11185.57|11306.13|11186.13|11305.52|11185.52|10
1626835980000|2021-07-21 02:53:00|11305.63|11185.63|11305.4|11185.4|11306.24|11186.24|11305.4|11185.4|10
1626835990000|2021-07-21 02:53:10|11306.28|11186.28|11303.3|11183.3|11306.28|11186.28|11303.3|11183.3|10
1626836000000|2021-07-21 02:53:20|11303.35|11183.35|11301.45|11181.45|11303.35|11183.35|11301.45|11181.45|8
1626836010000|2021-07-21 02:53:30|11301.49|11181.49|11300.12|11180.12|11301.49|11181.49|11300.04|11180.04|10
1626836020000|2021-07-21 02:53:40|11300.52|11180.52|11301.61|11181.61|11301.61|11181.61|11299.86|11179.86|9
1626836030000|2021-07-21 02:53:50|11301.43|11181.43|11299.34|11179.34|11301.43|11181.43|11299.26|11179.26|10
1626836040000|2021-07-21 02:54:00|11299.35|11179.35|11300.9|11180.9|11301.69|11181.69|11299.35|11179.35|9
1626836050000|2021-07-21 02:54:10|11300.89|11180.89|11301.16|11181.16|11302.06|11182.06|11300.89|11180.89|9
1626836060000|2021-07-21 02:54:20|11301.08|11181.08|11299.15|11179.15|11301.08|11181.08|11299.15|11179.15|9
1626836070000|2021-07-21 02:54:30|11299.17|11179.17|11297.48|11177.48|11299.17|11179.17|11297.48|11177.48|9
1626836080000|2021-07-21 02:54:40|11297.44|11177.44|11297.35|11177.35|11297.52|11177.52|11296.97|11176.97|9
1626836090000|2021-07-21 02:54:50|11297.38|11177.38|11295.72|11175.72|11297.38|11177.38|11295.72|11175.72|9
1626836100000|2021-07-21 02:55:00|11295.51|11175.51|11296.21|11176.21|11296.36|11176.36|11295.51|11175.51|10
1626836110000|2021-07-21 02:55:10|11296.27|11176.27|11297.99|11177.99|11297.99|11177.99|11296.27|11176.27|10
1626836120000|2021-07-21 02:55:20|11297.89|11177.89|11298.15|11178.15|11298.35|11178.35|11297.78|11177.78|10
1626836130000|2021-07-21 02:55:30|11298.09|11178.09|11296.68|11176.68|11298.09|11178.09|11296.65|11176.65|9
1626836140000|2021-07-21 02:55:40|11296.71|11176.71|11293.93|11173.93|11296.78|11176.78|11293.93|11173.93|10
1626836150000|2021-07-21 02:55:50|11293.49|11173.49|11292.42|11172.42|11294.07|11174.07|11292.42|11172.42|10
1626836160000|2021-07-21 02:56:00|11292.32|11172.32|11291.36|11171.36|11292.4|11172.4|11291.36|11171.36|10
1626836170000|2021-07-21 02:56:10|11291.21|11171.21|11290.96|11170.96|11291.21|11171.21|11290.61|11170.61|8
1626836180000|2021-07-21 02:56:20|11290.87|11170.87|11290.22|11170.22|11290.95|11170.95|11290.22|11170.22|10
1626836190000|2021-07-21 02:56:30|11290|11170|11288.76|11168.76|11290|11170|11288.71|11168.71|8
1626836200000|2021-07-21 02:56:40|11288.62|11168.62|11286.61|11166.61|11288.62|11168.62|11286.44|11166.44|9
1626836210000|2021-07-21 02:56:50|11286.6|11166.6|11285.2|11165.2|11286.6|11166.6|11285.2|11165.2|7
1626836220000|2021-07-21 02:57:00|11285.19|11165.19|11284.99|11164.99|11285.46|11165.46|11284.99|11164.99|10
1626836230000|2021-07-21 02:57:10|11284.82|11164.82|11285.36|11165.36|11285.37|11165.37|11284.64|11164.64|10
1626836240000|2021-07-21 02:57:20|11285.57|11165.57|11285.76|11165.76|11285.9|11165.9|11285.43|11165.43|8
1626836250000|2021-07-21 02:57:30|11285.84|11165.84|11286.1|11166.1|11286.19|11166.19|11285.84|11165.84|9
1626836260000|2021-07-21 02:57:40|11285.5|11165.5|11285.29|11165.29|11285.5|11165.5|11284.39|11164.39|9
1626836270000|2021-07-21 02:57:50|11285.25|11165.25|11285.49|11165.49|11285.63|11165.63|11285.25|11165.25|10
1626836280000|2021-07-21 02:58:00|11285.75|11165.75|11286.67|11166.67|11286.67|11166.67|11285.75|11165.75|8
1626836290000|2021-07-21 02:58:10|11286.03|11166.03|11286.23|11166.23|11286.26|11166.26|11285.72|11165.72|10
1626836300000|2021-07-21 02:58:20|11286.33|11166.33|11289.23|11169.23|11289.47|11169.47|11286.33|11166.33|9
1626836310000|2021-07-21 02:58:30|11289.32|11169.32|11291.62|11171.62|11291.62|11171.62|11289.32|11169.32|9
1626836320000|2021-07-21 02:58:40|11291.71|11171.71|11290.97|11170.97|11292.16|11172.16|11290.97|11170.97|10
1626836330000|2021-07-21 02:58:50|11290.96|11170.96|11291.5|11171.5|11291.5|11171.5|11290.74|11170.74|10
1626836340000|2021-07-21 02:59:00|11291.63|11171.63|11292.19|11172.19|11292.57|11172.57|11291.63|11171.63|10
1626836350000|2021-07-21 02:59:10|11292.38|11172.38|11297.62|11177.62|11297.62|11177.62|11292.38|11172.38|10
1626836360000|2021-07-21 02:59:20|11298.61|11178.61|11299.2|11179.2|11299.39|11179.39|11298.32|11178.32|10
1626836370000|2021-07-21 02:59:30|11299.52|11179.52|11299.88|11179.88|11301.3|11181.3|11299.52|11179.52|10
1626836380000|2021-07-21 02:59:40|11299.72|11179.72|11297.97|11177.97|11299.72|11179.72|11297.97|11177.97|8
1626836390000|2021-07-21 02:59:50|11297.92|11177.92|11298.59|11178.59|11298.72|11178.72|11297.76|11177.76|10
1626836400000|2021-07-21 03:00:00|11298.45|11178.45|11301.79|11181.79|11302.05|11182.05|11298.45|11178.45|10
1626836410000|2021-07-21 03:00:10|11302.57|11182.57|11304.21|11184.21|11304.21|11184.21|11302.57|11182.57|10
1626836420000|2021-07-21 03:00:20|11303.89|11183.89|11303.85|11183.85|11304|11184|11303.21|11183.21|10
1626836430000|2021-07-21 03:00:30|11303.33|11183.33|11301.02|11181.02|11303.33|11183.33|11301.02|11181.02|10
1626836440000|2021-07-21 03:00:40|11300.22|11180.22|11298.03|11178.03|11301.02|11181.02|11298.01|11178.01|10
1626836450000|2021-07-21 03:00:50|11297.22|11177.22|11292.9|11172.9|11297.22|11177.22|11292.9|11172.9|10
1626836460000|2021-07-21 03:01:00|11292.32|11172.32|11290.62|11170.62|11293.15|11173.15|11290.62|11170.62|10
1626836470000|2021-07-21 03:01:10|11290.51|11170.51|11286.19|11166.19|11290.54|11170.54|11286.05|11166.05|10
1626836480000|2021-07-21 03:01:20|11285.76|11165.76|11284.28|11164.28|11285.83|11165.83|11284.28|11164.28|10
1626836490000|2021-07-21 03:01:30|11284.23|11164.23|11284.47|11164.47|11284.67|11164.67|11283.98|11163.98|10
1626836500000|2021-07-21 03:01:40|11284.74|11164.74|11282.66|11162.66|11284.74|11164.74|11282.66|11162.66|10
1626836510000|2021-07-21 03:01:50|11282.27|11162.27|11281.35|11161.35|11282.28|11162.28|11281.35|11161.35|8
1626836520000|2021-07-21 03:02:00|11281.17|11161.17|11280.11|11160.11|11281.17|11161.17|11280.11|11160.11|10
1626836530000|2021-07-21 03:02:10|11280.03|11160.03|11278.79|11158.79|11280.11|11160.11|11278.79|11158.79|10
1626836540000|2021-07-21 03:02:20|11279.18|11159.18|11276.9|11156.9|11279.18|11159.18|11276.9|11156.9|10
1626836550000|2021-07-21 03:02:30|11277.06|11157.06|11276.52|11156.52|11277.35|11157.35|11276.48|11156.48|10
1626836560000|2021-07-21 03:02:40|11276.38|11156.38|11275.5|11155.5|11276.91|11156.91|11275.42|11155.42|8
1626836570000|2021-07-21 03:02:50|11275|11155|11274.74|11154.74|11275.01|11155.01|11274.6|11154.6|10
1626836580000|2021-07-21 03:03:00|11274.82|11154.82|11273.67|11153.67|11274.98|11154.98|11273.67|11153.67|10
1626836590000|2021-07-21 03:03:10|11273.61|11153.61|11273.94|11153.94|11273.94|11153.94|11273.28|11153.28|9
1626836600000|2021-07-21 03:03:20|11273.04|11153.04|11272.95|11152.95|11273.29|11153.29|11272.76|11152.76|10
1626836610000|2021-07-21 03:03:30|11272.93|11152.93|11273.16|11153.16|11273.33|11153.33|11271.99|11151.99|9
1626836620000|2021-07-21 03:03:40|11273.15|11153.15|11274.04|11154.04|11274.17|11154.17|11273.15|11153.15|10
1626836630000|2021-07-21 03:03:50|11273.78|11153.78|11274.35|11154.35|11274.35|11154.35|11273.46|11153.46|9
1626836640000|2021-07-21 03:04:00|11274.57|11154.57|11275.75|11155.75|11275.75|11155.75|11274.57|11154.57|9
1626836650000|2021-07-21 03:04:10|11276.62|11156.62|11276.13|11156.13|11276.62|11156.62|11276.13|11156.13|8
1626836660000|2021-07-21 03:04:20|11276.09|11156.09|11276.26|11156.26|11276.39|11156.39|11276.08|11156.08|9
1626836670000|2021-07-21 03:04:30|11276.25|11156.25|11274.84|11154.84|11276.25|11156.25|11274.84|11154.84|8
1626836680000|2021-07-21 03:04:40|11274.69|11154.69|11274.19|11154.19|11274.69|11154.69|11273.24|11153.24|10
1626836690000|2021-07-21 03:04:50|11274.27|11154.27|11274.14|11154.14|11274.27|11154.27|11273.85|11153.85|9
1626836700000|2021-07-21 03:05:00|11273.96|11153.96|11275.32|11155.32|11275.32|11155.32|11273.96|11153.96|10
1626836710000|2021-07-21 03:05:10|11274.7|11154.7|11276.95|11156.95|11276.95|11156.95|11274.7|11154.7|10
1626836720000|2021-07-21 03:05:20|11277.11|11157.11|11278.61|11158.61|11278.61|11158.61|11277.11|11157.11|10
1626836730000|2021-07-21 03:05:30|11278.66|11158.66|11278.23|11158.23|11279.37|11159.37|11278.23|11158.23|9
1626836740000|2021-07-21 03:05:40|11277.99|11157.99|11275.78|11155.78|11277.99|11157.99|11275.78|11155.78|10
1626836750000|2021-07-21 03:05:50|11275.42|11155.42|11276.36|11156.36|11276.36|11156.36|11275.29|11155.29|10
1626836760000|2021-07-21 03:06:00|11276.18|11156.18|11276.23|11156.23|11276.24|11156.24|11275.57|11155.57|8
1626836770000|2021-07-21 03:06:10|11277.39|11157.39|11277.62|11157.62|11277.62|11157.62|11276.75|11156.75|10
1626836780000|2021-07-21 03:06:20|11277.72|11157.72|11278.21|11158.21|11278.41|11158.41|11277.36|11157.36|9
1626836790000|2021-07-21 03:06:30|11278.17|11158.17|11277.83|11157.83|11278.55|11158.55|11277.83|11157.83|9
1626836800000|2021-07-21 03:06:40|11277.74|11157.74|11277.61|11157.61|11277.74|11157.74|11277.18|11157.18|10
1626836810000|2021-07-21 03:06:50|11277.6|11157.6|11276.93|11156.93|11277.6|11157.6|11276.93|11156.93|8
1626836820000|2021-07-21 03:07:00|11276.96|11156.96|11277.09|11157.09|11277.31|11157.31|11276.71|11156.71|10
1626836830000|2021-07-21 03:07:10|11277.1|11157.1|11278.69|11158.69|11278.69|11158.69|11276.84|11156.84|8
1626836840000|2021-07-21 03:07:20|11279.19|11159.19|11278.83|11158.83|11279.77|11159.77|11278.76|11158.76|10
1626836850000|2021-07-21 03:07:30|11278.8|11158.8|11279.29|11159.29|11279.32|11159.32|11278.38|11158.38|10
1626836860000|2021-07-21 03:07:40|11278.77|11158.77|11277.54|11157.54|11278.77|11158.77|11277.54|11157.54|9
1626836870000|2021-07-21 03:07:50|11277.04|11157.04|11275.8|11155.8|11277.04|11157.04|11275.76|11155.76|9
1626836880000|2021-07-21 03:08:00|11275.97|11155.97|11275.99|11155.99|11275.99|11155.99|11275.68|11155.68|8
1626836890000|2021-07-21 03:08:10|11276.52|11156.52|11276.51|11156.51|11276.96|11156.96|11276.2|11156.2|10
1626836900000|2021-07-21 03:08:20|11276.34|11156.34|11275.41|11155.41|11276.43|11156.43|11275.41|11155.41|9
1626836910000|2021-07-21 03:08:30|11276.04|11156.04|11275.99|11155.99|11276.98|11156.98|11275.28|11155.28|10
1626836920000|2021-07-21 03:08:40|11276.44|11156.44|11278.05|11158.05|11278.05|11158.05|11276.44|11156.44|8
1626836930000|2021-07-21 03:08:50|11278.15|11158.15|11278.19|11158.19|11278.85|11158.85|11278.04|11158.04|8
1626836940000|2021-07-21 03:09:00|11278.54|11158.54|11278.3|11158.3|11278.65|11158.65|11277.69|11157.69|10
1626836950000|2021-07-21 03:09:10|11278.75|11158.75|11279.3|11159.3|11279.3|11159.3|11278.75|11158.75|9
1626836960000|2021-07-21 03:09:20|11279.22|11159.22|11279.14|11159.14|11279.54|11159.54|11279.14|11159.14|10
1626836970000|2021-07-21 03:09:30|11279.13|11159.13|11278.56|11158.56|11279.13|11159.13|11278.56|11158.56|8
1626836980000|2021-07-21 03:09:40|11278.57|11158.57|11277.4|11157.4|11278.57|11158.57|11277.39|11157.39|10
1626836990000|2021-07-21 03:09:50|11277.34|11157.34|11278.28|11158.28|11278.29|11158.29|11277.15|11157.15|9
1626837000000|2021-07-21 03:10:00|11278.19|11158.19|11278.48|11158.48|11278.72|11158.72|11277.62|11157.62|9
1626837010000|2021-07-21 03:10:10|11278.24|11158.24|11279.56|11159.56|11279.56|11159.56|11277.91|11157.91|10
1626837020000|2021-07-21 03:10:20|11279.57|11159.57|11281.42|11161.42|11281.42|11161.42|11279.38|11159.38|9
1626837030000|2021-07-21 03:10:30|11281.54|11161.54|11284.29|11164.29|11284.29|11164.29|11281.54|11161.54|10
1626837040000|2021-07-21 03:10:40|11284.48|11164.48|11287.82|11167.82|11287.82|11167.82|11284.48|11164.48|10
1626837050000|2021-07-21 03:10:50|11287.9|11167.9|11292.55|11172.55|11292.55|11172.55|11287.9|11167.9|10
1626837060000|2021-07-21 03:11:00|11291.68|11171.68|11296.8|11176.8|11297.81|11177.81|11291.68|11171.68|10
1626837070000|2021-07-21 03:11:10|11296.64|11176.64|11295.27|11175.27|11296.85|11176.85|11295.26|11175.26|9
1626837080000|2021-07-21 03:11:20|11294.83|11174.83|11293.97|11173.97|11294.83|11174.83|11293.56|11173.56|9
1626837090000|2021-07-21 03:11:30|11293.84|11173.84|11292.16|11172.16|11293.84|11173.84|11291.53|11171.53|9
1626837100000|2021-07-21 03:11:40|11291.62|11171.62|11289.31|11169.31|11291.62|11171.62|11289.31|11169.31|8
1626837110000|2021-07-21 03:11:50|11287.95|11167.95|11286.53|11166.53|11287.95|11167.95|11286.07|11166.07|10
1626837120000|2021-07-21 03:12:00|11286.35|11166.35|11287.13|11167.13|11287.61|11167.61|11286.1|11166.1|9
1626837130000|2021-07-21 03:12:10|11287.3|11167.3|11287.34|11167.34|11287.66|11167.66|11287.28|11167.28|10
1626837140000|2021-07-21 03:12:20|11287.21|11167.21|11286.55|11166.55|11287.28|11167.28|11286.44|11166.44|7
1626837150000|2021-07-21 03:12:30|11286.59|11166.59|11285.92|11165.92|11286.63|11166.63|11285.92|11165.92|8
1626837160000|2021-07-21 03:12:40|11285.55|11165.55|11285.02|11165.02|11285.62|11165.62|11284.85|11164.85|10
1626837170000|2021-07-21 03:12:50|11285.11|11165.11|11285.18|11165.18|11286.25|11166.25|11285.11|11165.11|9
1626837180000|2021-07-21 03:13:00|11285.13|11165.13|11285.81|11165.81|11285.81|11165.81|11285.13|11165.13|10
1626837190000|2021-07-21 03:13:10|11286.39|11166.39|11285.32|11165.32|11286.46|11166.46|11285.32|11165.32|8
1626837200000|2021-07-21 03:13:20|11284.57|11164.57|11283.96|11163.96|11284.57|11164.57|11283.96|11163.96|8
1626837210000|2021-07-21 03:13:30|11283.73|11163.73|11283.43|11163.43|11283.78|11163.78|11283.43|11163.43|9
1626837220000|2021-07-21 03:13:40|11283.49|11163.49|11283.85|11163.85|11283.9|11163.9|11283.49|11163.49|10
1626837230000|2021-07-21 03:13:50|11283.81|11163.81|11284.51|11164.51|11285.3|11165.3|11283.81|11163.81|10
1626837240000|2021-07-21 03:14:00|11284.46|11164.46|11284.6|11164.6|11284.68|11164.68|11284.08|11164.08|9
1626837250000|2021-07-21 03:14:10|11285.46|11165.46|11287.01|11167.01|11287.01|11167.01|11285.46|11165.46|10
1626837260000|2021-07-21 03:14:20|11287.17|11167.17|11286.87|11166.87|11287.24|11167.24|11286.03|11166.03|8
1626837270000|2021-07-21 03:14:30|11286.85|11166.85|11286.31|11166.31|11287.24|11167.24|11286.08|11166.08|10
1626837280000|2021-07-21 03:14:40|11287.11|11167.11|11286.57|11166.57|11287.33|11167.33|11286.42|11166.42|9
1626837290000|2021-07-21 03:14:50|11286.64|11166.64|11285.11|11165.11|11286.64|11166.64|11285.11|11165.11|9
1626837300000|2021-07-21 03:15:00|11285.91|11165.91|11287.95|11167.95|11287.95|11167.95|11285.77|11165.77|10
1626837310000|2021-07-21 03:15:10|11288.42|11168.42|11291.48|11171.48|11291.48|11171.48|11288.42|11168.42|10
1626837320000|2021-07-21 03:15:20|11291.44|11171.44|11294.6|11174.6|11294.6|11174.6|11291.43|11171.43|9
1626837330000|2021-07-21 03:15:30|11294.97|11174.97|11298.69|11178.69|11298.91|11178.91|11294.97|11174.97|10
1626837340000|2021-07-21 03:15:40|11298.96|11178.96|11301.06|11181.06|11301.58|11181.58|11298.96|11178.96|10
1626837350000|2021-07-21 03:15:50|11301.05|11181.05|11308.25|11188.25|11308.43|11188.43|11301.05|11181.05|10
1626837360000|2021-07-21 03:16:00|11308.12|11188.12|11312.63|11192.63|11312.98|11192.98|11308.12|11188.12|10
1626837370000|2021-07-21 03:16:10|11313.01|11193.01|11313.85|11193.85|11314.58|11194.58|11312.85|11192.85|10
1626837380000|2021-07-21 03:16:20|11313.64|11193.64|11312.72|11192.72|11313.91|11193.91|11312.72|11192.72|10
1626837390000|2021-07-21 03:16:30|11312.88|11192.88|11314.21|11194.21|11314.25|11194.25|11312.72|11192.72|10
1626837400000|2021-07-21 03:16:40|11314.35|11194.35|11316.35|11196.35|11316.4|11196.4|11314.26|11194.26|10
1626837410000|2021-07-21 03:16:50|11316.65|11196.65|11318.67|11198.67|11318.67|11198.67|11316.65|11196.65|8
1626837420000|2021-07-21 03:17:00|11318.12|11198.12|11313.72|11193.72|11318.91|11198.91|11313.4|11193.4|10
1626837430000|2021-07-21 03:17:10|11313.58|11193.58|11311.68|11191.68|11313.58|11193.58|11311.33|11191.33|10
1626837440000|2021-07-21 03:17:20|11311.85|11191.85|11312.4|11192.4|11312.4|11192.4|11311.81|11191.81|8
1626837450000|2021-07-21 03:17:30|11311.5|11191.5|11310.96|11190.96|11311.5|11191.5|11310.92|11190.92|10
1626837460000|2021-07-21 03:17:40|11310.67|11190.67|11310.67|11190.67|11310.74|11190.74|11309.93|11189.93|10
1626837470000|2021-07-21 03:17:50|11310.7|11190.7|11311.78|11191.78|11312.53|11192.53|11310.7|11190.7|10
1626837480000|2021-07-21 03:18:00|11311.89|11191.89|11310.5|11190.5|11312.43|11192.43|11310.5|11190.5|10
1626837490000|2021-07-21 03:18:10|11310.41|11190.41|11309.48|11189.48|11310.41|11190.41|11308.75|11188.75|10
1626837500000|2021-07-21 03:18:20|11309.52|11189.52|11310.32|11190.32|11310.46|11190.46|11309.47|11189.47|10
1626837510000|2021-07-21 03:18:30|11310.3|11190.3|11310.06|11190.06|11310.5|11190.5|11310.06|11190.06|8
1626837520000|2021-07-21 03:18:40|11310.17|11190.17|11308.85|11188.85|11310.17|11190.17|11308.85|11188.85|10
1626837530000|2021-07-21 03:18:50|11308.96|11188.96|11308.5|11188.5|11309.02|11189.02|11308.5|11188.5|9
1626837540000|2021-07-21 03:19:00|11308.73|11188.73|11307.59|11187.59|11308.73|11188.73|11307.59|11187.59|9
1626837550000|2021-07-21 03:19:10|11306.69|11186.69|11308.44|11188.44|11308.62|11188.62|11306.69|11186.69|10
1626837560000|2021-07-21 03:19:20|11308.64|11188.64|11308.22|11188.22|11308.88|11188.88|11308.22|11188.22|8
1626837570000|2021-07-21 03:19:30|11308.62|11188.62|11310.92|11190.92|11310.92|11190.92|11308.62|11188.62|9
1626837580000|2021-07-21 03:19:40|11310.84|11190.84|11311.48|11191.48|11311.48|11191.48|11310.8|11190.8|9
1626837590000|2021-07-21 03:19:50|11311.52|11191.52|11311.8|11191.8|11312.36|11192.36|11311.32|11191.32|9
1626837600000|2021-07-21 03:20:00|11311.79|11191.79|11311.03|11191.03|11311.79|11191.79|11310.01|11190.01|10
1626837610000|2021-07-21 03:20:10|11311.81|11191.81|11310.73|11190.73|11311.85|11191.85|11310.73|11190.73|10
1626837620000|2021-07-21 03:20:20|11310.96|11190.96|11309.21|11189.21|11310.96|11190.96|11309.21|11189.21|10
1626837630000|2021-07-21 03:20:30|11309.35|11189.35|11309.13|11189.13|11309.36|11189.36|11309.07|11189.07|10
1626837640000|2021-07-21 03:20:40|11309.09|11189.09|11309.38|11189.38|11309.84|11189.84|11308.56|11188.56|9
1626837650000|2021-07-21 03:20:50|11309.39|11189.39|11309.16|11189.16|11309.67|11189.67|11309.16|11189.16|10
1626837660000|2021-07-21 03:21:00|11309.14|11189.14|11312.76|11192.76|11312.76|11192.76|11309.09|11189.09|10
1626837670000|2021-07-21 03:21:10|11312.75|11192.75|11317.32|11197.32|11317.32|11197.32|11312.75|11192.75|10
1626837680000|2021-07-21 03:21:20|11317.33|11197.33|11320.14|11200.14|11320.14|11200.14|11317.05|11197.05|10
1626837690000|2021-07-21 03:21:30|11319.9|11199.9|11322.68|11202.68|11323.77|11203.77|11319.9|11199.9|10
1626837700000|2021-07-21 03:21:40|11322.66|11202.66|11322.1|11202.1|11322.82|11202.82|11322.05|11202.05|9
1626837710000|2021-07-21 03:21:50|11322.59|11202.59|11321.19|11201.19|11322.61|11202.61|11321.19|11201.19|10
1626837720000|2021-07-21 03:22:00|11321.91|11201.91|11322.94|11202.94|11323.2|11203.2|11321.64|11201.64|10
1626837730000|2021-07-21 03:22:10|11322.96|11202.96|11320.58|11200.58|11322.99|11202.99|11320.46|11200.46|9
1626837740000|2021-07-21 03:22:20|11320.44|11200.44|11317.28|11197.28|11320.44|11200.44|11317.28|11197.28|10
1626837750000|2021-07-21 03:22:30|11316.95|11196.95|11318.33|11198.33|11318.33|11198.33|11316.57|11196.57|9
1626837760000|2021-07-21 03:22:40|11318.16|11198.16|11319.24|11199.24|11319.24|11199.24|11318.16|11198.16|9
1626837770000|2021-07-21 03:22:50|11319.28|11199.28|11317.93|11197.93|11319.28|11199.28|11317.93|11197.93|9
1626837780000|2021-07-21 03:23:00|11318.47|11198.47|11319.13|11199.13|11319.54|11199.54|11318.03|11198.03|10
1626837790000|2021-07-21 03:23:10|11319.83|11199.83|11320.09|11200.09|11320.09|11200.09|11319.49|11199.49|9
1626837800000|2021-07-21 03:23:20|11320.21|11200.21|11321.4|11201.4|11321.4|11201.4|11320.21|11200.21|10
1626837810000|2021-07-21 03:23:30|11321.37|11201.37|11320.54|11200.54|11321.37|11201.37|11320.45|11200.45|9
1626837820000|2021-07-21 03:23:40|11320.55|11200.55|11319.13|11199.13|11320.55|11200.55|11319.13|11199.13|9
1626837830000|2021-07-21 03:23:50|11318.73|11198.73|11318.99|11198.99|11319.41|11199.41|11318.62|11198.62|9
1626837840000|2021-07-21 03:24:00|11319.07|11199.07|11318.82|11198.82|11319.07|11199.07|11318.63|11198.63|10
1626837850000|2021-07-21 03:24:10|11318.92|11198.92|11318.3|11198.3|11319.59|11199.59|11318.3|11198.3|8
1626837860000|2021-07-21 03:24:20|11318.04|11198.04|11316.78|11196.78|11318.04|11198.04|11316.42|11196.42|9
1626837870000|2021-07-21 03:24:30|11316.77|11196.77|11314.41|11194.41|11316.77|11196.77|11314.41|11194.41|6
1626837880000|2021-07-21 03:24:40|11314.35|11194.35|11314.45|11194.45|11315.25|11195.25|11314.35|11194.35|9
1626837890000|2021-07-21 03:24:50|11314.36|11194.36|11315.12|11195.12|11315.4|11195.4|11314.36|11194.36|9
1626837900000|2021-07-21 03:25:00|11315.08|11195.08|11314.73|11194.73|11315.08|11195.08|11314.32|11194.32|10
1626837910000|2021-07-21 03:25:10|11314.64|11194.64|11312.5|11192.5|11314.87|11194.87|11312.5|11192.5|10
1626837920000|2021-07-21 03:25:20|11312.47|11192.47|11311.66|11191.66|11312.47|11192.47|11311.66|11191.66|8
1626837930000|2021-07-21 03:25:30|11311.85|11191.85|11309.42|11189.42|11311.85|11191.85|11309.42|11189.42|10
1626837940000|2021-07-21 03:25:40|11308.55|11188.55|11306.61|11186.61|11308.55|11188.55|11306.61|11186.61|9
1626837950000|2021-07-21 03:25:50|11306.67|11186.67|11304.23|11184.23|11306.67|11186.67|11304.23|11184.23|9
1626837960000|2021-07-21 03:26:00|11304.02|11184.02|11302.48|11182.48|11304.02|11184.02|11302.48|11182.48|9
1626837970000|2021-07-21 03:26:10|11302.7|11182.7|11300.84|11180.84|11302.7|11182.7|11300.56|11180.56|10
1626837980000|2021-07-21 03:26:20|11299.97|11179.97|11299.5|11179.5|11300.12|11180.12|11299.41|11179.41|9
1626837990000|2021-07-21 03:26:30|11299.51|11179.51|11300.16|11180.16|11300.32|11180.32|11299.02|11179.02|10
1626838000000|2021-07-21 03:26:40|11300.19|11180.19|11299.78|11179.78|11300.49|11180.49|11299.76|11179.76|10
1626838010000|2021-07-21 03:26:50|11298.22|11178.22|11298.65|11178.65|11298.65|11178.65|11298.17|11178.17|8
1626838020000|2021-07-21 03:27:00|11298.48|11178.48|11301.11|11181.11|11301.11|11181.11|11298.18|11178.18|10
1626838030000|2021-07-21 03:27:10|11301.31|11181.31|11302.86|11182.86|11302.98|11182.98|11301.31|11181.31|10
1626838040000|2021-07-21 03:27:20|11302|11182|11300.99|11180.99|11302|11182|11300.99|11180.99|10
1626838050000|2021-07-21 03:27:30|11300.84|11180.84|11302.19|11182.19|11302.19|11182.19|11300.83|11180.83|10
1626838060000|2021-07-21 03:27:40|11302.11|11182.11|11302.44|11182.44|11302.66|11182.66|11302.07|11182.07|9
1626838070000|2021-07-21 03:27:50|11302.4|11182.4|11301.87|11181.87|11302.4|11182.4|11301.36|11181.36|10
1626838080000|2021-07-21 03:28:00|11301.62|11181.62|11301.9|11181.9|11302.72|11182.72|11301.38|11181.38|10
1626838090000|2021-07-21 03:28:10|11301.8|11181.8|11301.97|11181.97|11302.4|11182.4|11301.8|11181.8|10
1626838100000|2021-07-21 03:28:20|11302.13|11182.13|11302.05|11182.05|11302.44|11182.44|11301.63|11181.63|9
1626838110000|2021-07-21 03:28:30|11301.98|11181.98|11301.84|11181.84|11301.98|11181.98|11301.8|11181.8|7
1626838120000|2021-07-21 03:28:40|11301.52|11181.52|11299.92|11179.92|11301.52|11181.52|11299.92|11179.92|8
1626838130000|2021-07-21 03:28:50|11299.78|11179.78|11299.21|11179.21|11299.78|11179.78|11299.21|11179.21|10
1626838140000|2021-07-21 03:29:00|11299.11|11179.11|11301.33|11181.33|11301.33|11181.33|11298.69|11178.69|10
1626838150000|2021-07-21 03:29:10|11301.73|11181.73|11302.41|11182.41|11303.39|11183.39|11301.73|11181.73|10
1626838160000|2021-07-21 03:29:20|11302.68|11182.68|11302.79|11182.79|11303.04|11183.04|11302.67|11182.67|9
1626838170000|2021-07-21 03:29:30|11303.04|11183.04|11303.21|11183.21|11303.23|11183.23|11302.96|11182.96|9
1626838180000|2021-07-21 03:29:40|11302.74|11182.74|11304.04|11184.04|11304.04|11184.04|11302.72|11182.72|7
1626838190000|2021-07-21 03:29:50|11305.08|11185.08|11306.76|11186.76|11306.76|11186.76|11304.77|11184.77|10
1626838200000|2021-07-21 03:30:00|11307.01|11187.01|11309.65|11189.65|11309.65|11189.65|11307.01|11187.01|10
1626838210000|2021-07-21 03:30:10|11309.71|11189.71|11311.23|11191.23|11311.23|11191.23|11309.71|11189.71|9
1626838220000|2021-07-21 03:30:20|11310.88|11190.88|11308.56|11188.56|11310.92|11190.92|11308.56|11188.56|10
1626838230000|2021-07-21 03:30:30|11308.3|11188.3|11308.08|11188.08|11308.3|11188.3|11307.78|11187.78|8
1626838240000|2021-07-21 03:30:40|11307.9|11187.9|11308.1|11188.1|11308.19|11188.19|11307.89|11187.89|8
1626838250000|2021-07-21 03:30:50|11308.08|11188.08|11305.94|11185.94|11308.08|11188.08|11305.94|11185.94|6
1626838260000|2021-07-21 03:31:00|11305.67|11185.67|11305.95|11185.95|11305.95|11185.95|11304.13|11184.13|10
1626838270000|2021-07-21 03:31:10|11305.96|11185.96|11311.24|11191.24|11311.24|11191.24|11305.96|11185.96|9
1626838280000|2021-07-21 03:31:20|11311.71|11191.71|11315.69|11195.69|11315.69|11195.69|11311.71|11191.71|9
1626838290000|2021-07-21 03:31:30|11316.14|11196.14|11317.39|11197.39|11318.25|11198.25|11316.14|11196.14|10
1626838300000|2021-07-21 03:31:40|11317.72|11197.72|11318.18|11198.18|11318.33|11198.33|11317.34|11197.34|9
1626838310000|2021-07-21 03:31:50|11318.16|11198.16|11319.69|11199.69|11319.69|11199.69|11318.16|11198.16|10
1626838320000|2021-07-21 03:32:00|11322.11|11202.11|11329.7|11209.7|11329.7|11209.7|11322.11|11202.11|10
1626838330000|2021-07-21 03:32:10|11329.52|11209.52|11330.42|11210.42|11330.83|11210.83|11329.35|11209.35|10
1626838340000|2021-07-21 03:32:20|11330|11210|11329.47|11209.47|11330.49|11210.49|11329.47|11209.47|9
1626838350000|2021-07-21 03:32:30|11329.36|11209.36|11326.97|11206.97|11329.36|11209.36|11326.97|11206.97|9
1626838360000|2021-07-21 03:32:40|11326.96|11206.96|11325.03|11205.03|11326.96|11206.96|11324.87|11204.87|10
1626838370000|2021-07-21 03:32:50|11325|11205|11322.61|11202.61|11325|11205|11322.61|11202.61|9
1626838380000|2021-07-21 03:33:00|11322.67|11202.67|11325.15|11205.15|11325.15|11205.15|11322.4|11202.4|8
1626838390000|2021-07-21 03:33:10|11324.48|11204.48|11327.62|11207.62|11327.75|11207.75|11324.46|11204.46|9
1626838400000|2021-07-21 03:33:20|11327.77|11207.77|11327.23|11207.23|11328.36|11208.36|11327.23|11207.23|10
1626838410000|2021-07-21 03:33:30|11326.26|11206.26|11322.57|11202.57|11326.26|11206.26|11322.51|11202.51|10
1626838420000|2021-07-21 03:33:40|11322.48|11202.48|11322.6|11202.6|11323.08|11203.08|11322.04|11202.04|9
1626838430000|2021-07-21 03:33:50|11322.59|11202.59|11321.6|11201.6|11323.29|11203.29|11321.6|11201.6|9
1626838440000|2021-07-21 03:34:00|11321.68|11201.68|11322.2|11202.2|11322.29|11202.29|11321.68|11201.68|10
1626838450000|2021-07-21 03:34:10|11322.19|11202.19|11321.45|11201.45|11322.3|11202.3|11321.2|11201.2|9
1626838460000|2021-07-21 03:34:20|11321.32|11201.32|11321.24|11201.24|11321.42|11201.42|11321.07|11201.07|9
1626838470000|2021-07-21 03:34:30|11321.22|11201.22|11322.32|11202.32|11322.44|11202.44|11321.22|11201.22|10
1626838480000|2021-07-21 03:34:40|11322.28|11202.28|11321.33|11201.33|11322.28|11202.28|11321.33|11201.33|9
1626838490000|2021-07-21 03:34:50|11321.28|11201.28|11320.02|11200.02|11321.37|11201.37|11320.02|11200.02|10
1626838500000|2021-07-21 03:35:00|11319.71|11199.71|11319.55|11199.55|11320.4|11200.4|11319.52|11199.52|8
1626838510000|2021-07-21 03:35:10|11319.36|11199.36|11320.85|11200.85|11320.85|11200.85|11319.36|11199.36|9
1626838520000|2021-07-21 03:35:20|11320.53|11200.53|11322.14|11202.14|11322.14|11202.14|11320.53|11200.53|10
1626838530000|2021-07-21 03:35:30|11322.36|11202.36|11323.17|11203.17|11323.17|11203.17|11322.1|11202.1|10
1626838540000|2021-07-21 03:35:40|11323.24|11203.24|11323.36|11203.36|11324.4|11204.4|11323.24|11203.24|10
1626838550000|2021-07-21 03:35:50|11323.29|11203.29|11323.94|11203.94|11323.94|11203.94|11323.24|11203.24|9
1626838560000|2021-07-21 03:36:00|11323.97|11203.97|11324.84|11204.84|11325.05|11205.05|11323.97|11203.97|10
1626838570000|2021-07-21 03:36:10|11324.95|11204.95|11326.38|11206.38|11327.16|11207.16|11324.95|11204.95|10
1626838580000|2021-07-21 03:36:20|11326.37|11206.37|11326.42|11206.42|11326.52|11206.52|11326.22|11206.22|8
1626838590000|2021-07-21 03:36:30|11327.87|11207.87|11329.09|11209.09|11329.09|11209.09|11327.84|11207.84|10
1626838600000|2021-07-21 03:36:40|11329.08|11209.08|11329.61|11209.61|11329.61|11209.61|11329.08|11209.08|8
1626838610000|2021-07-21 03:36:50|11329.57|11209.57|11328.07|11208.07|11329.57|11209.57|11328.07|11208.07|9
1626838620000|2021-07-21 03:37:00|11327.85|11207.85|11329.89|11209.89|11329.89|11209.89|11327.85|11207.85|10
1626838630000|2021-07-21 03:37:10|11329.92|11209.92|11331.24|11211.24|11331.24|11211.24|11329.29|11209.29|9
1626838640000|2021-07-21 03:37:20|11331.55|11211.55|11331.89|11211.89|11331.93|11211.93|11331.55|11211.55|10
1626838650000|2021-07-21 03:37:30|11331.93|11211.93|11328.42|11208.42|11331.93|11211.93|11328.42|11208.42|10
1626838660000|2021-07-21 03:37:40|11328.46|11208.46|11326.66|11206.66|11328.97|11208.97|11326.66|11206.66|10
1626838670000|2021-07-21 03:37:50|11327.24|11207.24|11326.6|11206.6|11327.24|11207.24|11326.34|11206.34|8
1626838680000|2021-07-21 03:38:00|11326.76|11206.76|11326.88|11206.88|11327.08|11207.08|11326.7|11206.7|10
1626838690000|2021-07-21 03:38:10|11326.14|11206.14|11327.08|11207.08|11328.09|11208.09|11326.14|11206.14|8
1626838700000|2021-07-21 03:38:20|11326.59|11206.59|11325.69|11205.69|11326.59|11206.59|11325.1|11205.1|10
1626838710000|2021-07-21 03:38:30|11325.63|11205.63|11325.73|11205.73|11325.73|11205.73|11325.3|11205.3|10
1626838720000|2021-07-21 03:38:40|11325.82|11205.82|11327.88|11207.88|11327.9|11207.9|11325.82|11205.82|9
1626838730000|2021-07-21 03:38:50|11327.85|11207.85|11329.48|11209.48|11329.48|11209.48|11327.85|11207.85|10
1626838740000|2021-07-21 03:39:00|11329.49|11209.49|11331.15|11211.15|11331.15|11211.15|11329.49|11209.49|8
1626838750000|2021-07-21 03:39:10|11331.16|11211.16|11332.47|11212.47|11332.47|11212.47|11331.16|11211.16|10
1626838760000|2021-07-21 03:39:20|11332.48|11212.48|11334.36|11214.36|11334.36|11214.36|11332.48|11212.48|8
1626838770000|2021-07-21 03:39:30|11334.37|11214.37|11336.8|11216.8|11336.8|11216.8|11334.37|11214.37|10
1626838780000|2021-07-21 03:39:40|11336.89|11216.89|11346.37|11226.37|11346.37|11226.37|11336.88|11216.88|10
1626838790000|2021-07-21 03:39:50|11347.32|11227.32|11351.76|11231.76|11353.78|11233.78|11347.32|11227.32|10
1626838800000|2021-07-21 03:40:00|11351.38|11231.38|11357.19|11237.19|11357.19|11237.19|11351.38|11231.38|10
1626838810000|2021-07-21 03:40:10|11358.9|11238.9|11370.66|11250.66|11370.66|11250.66|11358.9|11238.9|10
1626838820000|2021-07-21 03:40:20|11371.76|11251.76|11368.63|11248.63|11371.76|11251.76|11366.47|11246.47|10
1626838830000|2021-07-21 03:40:30|11367.85|11247.85|11366.28|11246.28|11367.85|11247.85|11365.7|11245.7|10
1626838840000|2021-07-21 03:40:40|11365.34|11245.34|11363.23|11243.23|11365.34|11245.34|11362.81|11242.81|10
1626838850000|2021-07-21 03:40:50|11363.97|11243.97|11363.93|11243.93|11364.68|11244.68|11363.3|11243.3|9
1626838860000|2021-07-21 03:41:00|11363.9|11243.9|11360.65|11240.65|11363.9|11243.9|11360.53|11240.53|10
1626838870000|2021-07-21 03:41:10|11360.62|11240.62|11357.47|11237.47|11360.85|11240.85|11357.47|11237.47|10
1626838880000|2021-07-21 03:41:20|11355.82|11235.82|11354.41|11234.41|11356.97|11236.97|11354.37|11234.37|10
1626838890000|2021-07-21 03:41:30|11354.24|11234.24|11349.88|11229.88|11354.24|11234.24|11349.88|11229.88|10
1626838900000|2021-07-21 03:41:40|11349.43|11229.43|11346.39|11226.39|11349.43|11229.43|11346.39|11226.39|10
1626838910000|2021-07-21 03:41:50|11346.48|11226.48|11344.79|11224.79|11346.48|11226.48|11344.79|11224.79|9
1626838920000|2021-07-21 03:42:00|11344.77|11224.77|11343.78|11223.78|11344.84|11224.84|11343.7|11223.7|10
1626838930000|2021-07-21 03:42:10|11343.33|11223.33|11339.32|11219.32|11343.33|11223.33|11339.32|11219.32|10
1626838940000|2021-07-21 03:42:20|11338.84|11218.84|11337.97|11217.97|11338.84|11218.84|11337.85|11217.85|10
1626838950000|2021-07-21 03:42:30|11338.02|11218.02|11337.75|11217.75|11338.06|11218.06|11337.75|11217.75|9
1626838960000|2021-07-21 03:42:40|11337.71|11217.71|11337.33|11217.33|11337.86|11217.86|11337.06|11217.06|8
1626838970000|2021-07-21 03:42:50|11337.49|11217.49|11336.66|11216.66|11337.49|11217.49|11336.62|11216.62|10
1626838980000|2021-07-21 03:43:00|11337.24|11217.24|11337.61|11217.61|11337.61|11217.61|11337.1|11217.1|10
1626838990000|2021-07-21 03:43:10|11338.55|11218.55|11340.18|11220.18|11340.18|11220.18|11338.55|11218.55|9
1626839000000|2021-07-21 03:43:20|11340.35|11220.35|11340.6|11220.6|11340.76|11220.76|11340.09|11220.09|9
1626839010000|2021-07-21 03:43:30|11340.51|11220.51|11340.05|11220.05|11340.7|11220.7|11339.15|11219.15|8
1626839020000|2021-07-21 03:43:40|11340.36|11220.36|11339.12|11219.12|11340.36|11220.36|11339.11|11219.11|9
1626839030000|2021-07-21 03:43:50|11338.46|11218.46|11338.53|11218.53|11338.94|11218.94|11338.15|11218.15|9
1626839040000|2021-07-21 03:44:00|11338.72|11218.72|11339.03|11219.03|11339.03|11219.03|11337.77|11217.77|10
1626839050000|2021-07-21 03:44:10|11339.11|11219.11|11338.02|11218.02|11339.38|11219.38|11338.02|11218.02|8
1626839060000|2021-07-21 03:44:20|11337.67|11217.67|11337.06|11217.06|11337.93|11217.93|11337.06|11217.06|10
1626839070000|2021-07-21 03:44:30|11337.48|11217.48|11337.03|11217.03|11337.63|11217.63|11337.03|11217.03|9
1626839080000|2021-07-21 03:44:40|11336.83|11216.83|11338.59|11218.59|11338.59|11218.59|11336.71|11216.71|9
1626839090000|2021-07-21 03:44:50|11339.53|11219.53|11341.45|11221.45|11341.45|11221.45|11339.36|11219.36|10
1626839100000|2021-07-21 03:45:00|11341.52|11221.52|11343.04|11223.04|11343.04|11223.04|11341.52|11221.52|9
1626839110000|2021-07-21 03:45:10|11343.08|11223.08|11341.06|11221.06|11343.27|11223.27|11341.06|11221.06|10
1626839120000|2021-07-21 03:45:20|11341.35|11221.35|11338.34|11218.34|11341.35|11221.35|11338.34|11218.34|9
1626839130000|2021-07-21 03:45:30|11338.32|11218.32|11337.26|11217.26|11338.32|11218.32|11336.86|11216.86|10
1626839140000|2021-07-21 03:45:40|11337.19|11217.19|11336.69|11216.69|11337.19|11217.19|11336.65|11216.65|9
1626839150000|2021-07-21 03:45:50|11336.64|11216.64|11333.27|11213.27|11336.69|11216.69|11333.17|11213.17|10
1626839160000|2021-07-21 03:46:00|11333.31|11213.31|11331.86|11211.86|11333.46|11213.46|11331.84|11211.84|9
1626839170000|2021-07-21 03:46:10|11331.87|11211.87|11332.45|11212.45|11332.67|11212.67|11331.63|11211.63|10
1626839180000|2021-07-21 03:46:20|11332.48|11212.48|11332.81|11212.81|11332.81|11212.81|11331.61|11211.61|9
1626839190000|2021-07-21 03:46:30|11332.85|11212.85|11333.31|11213.31|11333.32|11213.32|11332.83|11212.83|10
1626839200000|2021-07-21 03:46:40|11332.77|11212.77|11331.81|11211.81|11332.77|11212.77|11331.81|11211.81|9
1626839210000|2021-07-21 03:46:50|11331.78|11211.78|11329.9|11209.9|11331.78|11211.78|11329.9|11209.9|10
1626839220000|2021-07-21 03:47:00|11329.8|11209.8|11330.06|11210.06|11330.25|11210.25|11329.77|11209.77|9
1626839230000|2021-07-21 03:47:10|11329.35|11209.35|11328.68|11208.68|11329.88|11209.88|11328.68|11208.68|9
1626839240000|2021-07-21 03:47:20|11328.21|11208.21|11326.18|11206.18|11328.21|11208.21|11326.18|11206.18|9
1626839250000|2021-07-21 03:47:30|11325.93|11205.93|11323.33|11203.33|11325.93|11205.93|11323.33|11203.33|10
1626839260000|2021-07-21 03:47:40|11323.4|11203.4|11322.01|11202.01|11323.4|11203.4|11321.44|11201.44|10
1626839270000|2021-07-21 03:47:50|11322|11202|11322.21|11202.21|11322.54|11202.54|11322|11202|10
1626839280000|2021-07-21 03:48:00|11322.41|11202.41|11323.29|11203.29|11323.33|11203.33|11322.41|11202.41|8
1626839290000|2021-07-21 03:48:10|11322.75|11202.75|11322.77|11202.77|11323.49|11203.49|11322.59|11202.59|10
1626839300000|2021-07-21 03:48:20|11322.48|11202.48|11321.6|11201.6|11322.51|11202.51|11321.6|11201.6|10
1626839310000|2021-07-21 03:48:30|11321.53|11201.53|11321.98|11201.98|11322|11202|11321.47|11201.47|9
1626839320000|2021-07-21 03:48:40|11321.99|11201.99|11321.92|11201.92|11321.99|11201.99|11321.69|11201.69|9
1626839330000|2021-07-21 03:48:50|11322|11202|11323.05|11203.05|11323.05|11203.05|11321.93|11201.93|8
1626839340000|2021-07-21 03:49:00|11322.95|11202.95|11322.51|11202.51|11322.95|11202.95|11321.71|11201.71|8
1626839350000|2021-07-21 03:49:10|11322.63|11202.63|11321.93|11201.93|11322.77|11202.77|11321.87|11201.87|10
1626839360000|2021-07-21 03:49:20|11321.81|11201.81|11321.1|11201.1|11321.81|11201.81|11321.1|11201.1|8
1626839370000|2021-07-21 03:49:30|11321.11|11201.11|11319.19|11199.19|11321.11|11201.11|11319.19|11199.19|10
1626839380000|2021-07-21 03:49:40|11319.32|11199.32|11321.33|11201.33|11321.74|11201.74|11319.32|11199.32|10
1626839390000|2021-07-21 03:49:50|11321.4|11201.4|11323.37|11203.37|11323.44|11203.44|11321.4|11201.4|10
1626839400000|2021-07-21 03:50:00|11323.28|11203.28|11325.66|11205.66|11325.66|11205.66|11323.28|11203.28|10
1626839410000|2021-07-21 03:50:10|11325.79|11205.79|11326.69|11206.69|11326.69|11206.69|11325.2|11205.2|10
1626839420000|2021-07-21 03:50:20|11327.03|11207.03|11327.87|11207.87|11327.87|11207.87|11326.98|11206.98|9
1626839430000|2021-07-21 03:50:30|11328.4|11208.4|11330.27|11210.27|11330.48|11210.48|11328.4|11208.4|9
1626839440000|2021-07-21 03:50:40|11331.69|11211.69|11332.38|11212.38|11332.38|11212.38|11331.35|11211.35|8
1626839450000|2021-07-21 03:50:50|11332.51|11212.51|11332.19|11212.19|11332.51|11212.51|11331.58|11211.58|10
1626839460000|2021-07-21 03:51:00|11332.3|11212.3|11331.31|11211.31|11332.34|11212.34|11331.31|11211.31|9
1626839470000|2021-07-21 03:51:10|11331.33|11211.33|11332.26|11212.26|11332.26|11212.26|11331.23|11211.23|9
1626839480000|2021-07-21 03:51:20|11332.35|11212.35|11331.99|11211.99|11332.35|11212.35|11331.58|11211.58|9
1626839490000|2021-07-21 03:51:30|11332.75|11212.75|11332.79|11212.79|11332.79|11212.79|11332.5|11212.5|9
1626839500000|2021-07-21 03:51:40|11332.96|11212.96|11332.73|11212.73|11333.28|11213.28|11332.73|11212.73|9
1626839510000|2021-07-21 03:51:50|11332.55|11212.55|11338.71|11218.71|11338.71|11218.71|11332.55|11212.55|10
1626839520000|2021-07-21 03:52:00|11339|11219|11341.85|11221.85|11341.88|11221.88|11339|11219|10
1626839530000|2021-07-21 03:52:10|11341.92|11221.92|11340.06|11220.06|11341.92|11221.92|11340.06|11220.06|10
1626839540000|2021-07-21 03:52:20|11339.84|11219.84|11341.13|11221.13|11341.13|11221.13|11339.81|11219.81|9
1626839550000|2021-07-21 03:52:30|11341.08|11221.08|11340.1|11220.1|11341.11|11221.11|11339.97|11219.97|9
1626839560000|2021-07-21 03:52:40|11339.96|11219.96|11341.07|11221.07|11341.07|11221.07|11339.72|11219.72|10
1626839570000|2021-07-21 03:52:50|11341.08|11221.08|11342|11222|11342.11|11222.11|11341.08|11221.08|9
1626839580000|2021-07-21 03:53:00|11342.72|11222.72|11343.13|11223.13|11343.14|11223.14|11342.7|11222.7|10
1626839590000|2021-07-21 03:53:10|11343.16|11223.16|11343.47|11223.47|11343.47|11223.47|11342.62|11222.62|9
1626839600000|2021-07-21 03:53:20|11342.88|11222.88|11342.8|11222.8|11342.91|11222.91|11342.6|11222.6|10
1626839610000|2021-07-21 03:53:30|11341.96|11221.96|11341.21|11221.21|11342|11222|11341.21|11221.21|8
1626839620000|2021-07-21 03:53:40|11341.23|11221.23|11342.14|11222.14|11342.14|11222.14|11340.63|11220.63|9
1626839630000|2021-07-21 03:53:50|11342.18|11222.18|11343.16|11223.16|11343.16|11223.16|11342.18|11222.18|8
1626839640000|2021-07-21 03:54:00|11343.15|11223.15|11344.28|11224.28|11344.28|11224.28|11342.61|11222.61|7
1626839650000|2021-07-21 03:54:10|11344.53|11224.53|11345.39|11225.39|11346.05|11226.05|11344.53|11224.53|9
1626839660000|2021-07-21 03:54:20|11345.26|11225.26|11344.52|11224.52|11345.26|11225.26|11344.52|11224.52|10
1626839670000|2021-07-21 03:54:30|11344.44|11224.44|11342.06|11222.06|11344.44|11224.44|11342.06|11222.06|9
1626839680000|2021-07-21 03:54:40|11342.03|11222.03|11339.54|11219.54|11342.03|11222.03|11339.54|11219.54|10
1626839690000|2021-07-21 03:54:50|11338.76|11218.76|11337.75|11217.75|11338.76|11218.76|11337.64|11217.64|9
1626839700000|2021-07-21 03:55:00|11337.35|11217.35|11336.64|11216.64|11337.38|11217.38|11336.64|11216.64|10
1626839710000|2021-07-21 03:55:10|11336.65|11216.65|11336.2|11216.2|11336.65|11216.65|11336.2|11216.2|9
1626839720000|2021-07-21 03:55:20|11336.07|11216.07|11333.33|11213.33|11336.08|11216.08|11333.33|11213.33|9
1626839730000|2021-07-21 03:55:30|11333.42|11213.42|11333.12|11213.12|11333.42|11213.42|11332.45|11212.45|9
1626839740000|2021-07-21 03:55:40|11333.04|11213.04|11331.98|11211.98|11333.13|11213.13|11331.83|11211.83|10
1626839750000|2021-07-21 03:55:50|11331.99|11211.99|11331.77|11211.77|11332.28|11212.28|11331.77|11211.77|9
1626839760000|2021-07-21 03:56:00|11331.76|11211.76|11332.75|11212.75|11332.77|11212.77|11331.71|11211.71|10
1626839770000|2021-07-21 03:56:10|11332.71|11212.71|11331.21|11211.21|11332.71|11212.71|11331.21|11211.21|10
1626839780000|2021-07-21 03:56:20|11331.16|11211.16|11331.47|11211.47|11331.55|11211.55|11330.68|11210.68|9
1626839790000|2021-07-21 03:56:30|11331.31|11211.31|11331.05|11211.05|11331.64|11211.64|11330.77|11210.77|9
1626839800000|2021-07-21 03:56:40|11331.13|11211.13|11330.37|11210.37|11331.3|11211.3|11330.31|11210.31|9
1626839810000|2021-07-21 03:56:50|11330.35|11210.35|11330.53|11210.53|11330.72|11210.72|11330.32|11210.32|7
1626839820000|2021-07-21 03:57:00|11330.29|11210.29|11331.33|11211.33|11331.39|11211.39|11330.26|11210.26|9
1626839830000|2021-07-21 03:57:10|11331.43|11211.43|11332.11|11212.11|11332.11|11212.11|11331.32|11211.32|9
1626839840000|2021-07-21 03:57:20|11332.17|11212.17|11334.58|11214.58|11334.58|11214.58|11332.17|11212.17|10
1626839850000|2021-07-21 03:57:30|11334.61|11214.61|11335.01|11215.01|11335.01|11215.01|11334.61|11214.61|8
1626839860000|2021-07-21 03:57:40|11335.14|11215.14|11333.67|11213.67|11335.14|11215.14|11333.44|11213.44|9
1626839870000|2021-07-21 03:57:50|11334.34|11214.34|11333.99|11213.99|11334.34|11214.34|11333.46|11213.46|8
1626839880000|2021-07-21 03:58:00|11333.97|11213.97|11333.62|11213.62|11334.79|11214.79|11333.62|11213.62|10
1626839890000|2021-07-21 03:58:10|11333.41|11213.41|11330.41|11210.41|11333.47|11213.47|11330.41|11210.41|9
1626839900000|2021-07-21 03:58:20|11331.08|11211.08|11327.89|11207.89|11331.08|11211.08|11327.89|11207.89|10
1626839910000|2021-07-21 03:58:30|11327.75|11207.75|11327.47|11207.47|11327.75|11207.75|11326.89|11206.89|8
1626839920000|2021-07-21 03:58:40|11327.49|11207.49|11325.58|11205.58|11327.49|11207.49|11325.36|11205.36|9
1626839930000|2021-07-21 03:58:50|11325.72|11205.72|11325.56|11205.56|11326.04|11206.04|11325.55|11205.55|7
1626839940000|2021-07-21 03:59:00|11325.59|11205.59|11326.07|11206.07|11326.14|11206.14|11325.59|11205.59|8
1626839950000|2021-07-21 03:59:10|11325.26|11205.26|11328.26|11208.26|11328.54|11208.54|11324.99|11204.99|10
1626839960000|2021-07-21 03:59:20|11327.74|11207.74|11327.42|11207.42|11327.85|11207.85|11327.42|11207.42|9
1626839970000|2021-07-21 03:59:30|11327.03|11207.03|11325.59|11205.59|11327.03|11207.03|11325.53|11205.53|10
1626839980000|2021-07-21 03:59:40|11325.6|11205.6|11326.59|11206.59|11326.62|11206.62|11325.6|11205.6|9
1626839990000|2021-07-21 03:59:50|11326.72|11206.72|11326.87|11206.87|11326.87|11206.87|11326.56|11206.56|8
1626840000000|2021-07-21 04:00:00|11327.31|11207.31|11329|11209|11329.06|11209.06|11326.79|11206.79|10
1626840010000|2021-07-21 04:00:10|11329.96|11209.96|11333.41|11213.41|11333.41|11213.41|11329.96|11209.96|10
1626840020000|2021-07-21 04:00:20|11333.28|11213.28|11332.72|11212.72|11333.28|11213.28|11332.64|11212.64|9
1626840030000|2021-07-21 04:00:30|11332.64|11212.64|11331.79|11211.79|11332.64|11212.64|11331.79|11211.79|9
1626840040000|2021-07-21 04:00:40|11332.1|11212.1|11332.91|11212.91|11332.91|11212.91|11332.1|11212.1|10
1626840050000|2021-07-21 04:00:50|11333.12|11213.12|11336.04|11216.04|11336.04|11216.04|11333.12|11213.12|9
1626840060000|2021-07-21 04:01:00|11337.11|11217.11|11341.2|11221.2|11341.2|11221.2|11337.11|11217.11|10
1626840070000|2021-07-21 04:01:10|11340.97|11220.97|11340.79|11220.79|11342.52|11222.52|11340.79|11220.79|10
1626840080000|2021-07-21 04:01:20|11340.81|11220.81|11342.21|11222.21|11342.21|11222.21|11340.79|11220.79|10
1626840090000|2021-07-21 04:01:30|11342.55|11222.55|11341.73|11221.73|11342.55|11222.55|11341.73|11221.73|9
1626840100000|2021-07-21 04:01:40|11341.69|11221.69|11341.17|11221.17|11341.69|11221.69|11340.75|11220.75|9
1626840110000|2021-07-21 04:01:50|11341.06|11221.06|11339.91|11219.91|11341.06|11221.06|11339.91|11219.91|7
1626840120000|2021-07-21 04:02:00|11339.76|11219.76|11338.98|11218.98|11340.04|11220.04|11338.98|11218.98|9
1626840130000|2021-07-21 04:02:10|11338.7|11218.7|11336.56|11216.56|11338.85|11218.85|11335.87|11215.87|9
1626840140000|2021-07-21 04:02:20|11337.3|11217.3|11338.31|11218.31|11338.31|11218.31|11337.3|11217.3|10
1626840150000|2021-07-21 04:02:30|11338.1|11218.1|11345.87|11225.87|11345.87|11225.87|11338.1|11218.1|10
1626840160000|2021-07-21 04:02:40|11345.98|11225.98|11348.68|11228.68|11348.68|11228.68|11345.98|11225.98|10
1626840170000|2021-07-21 04:02:50|11349.27|11229.27|11351.62|11231.62|11351.62|11231.62|11349.27|11229.27|10
1626840180000|2021-07-21 04:03:00|11352.8|11232.8|11353.93|11233.93|11353.93|11233.93|11352.44|11232.44|10
1626840190000|2021-07-21 04:03:10|11354.23|11234.23|11356.77|11236.77|11356.77|11236.77|11354.23|11234.23|10
1626840200000|2021-07-21 04:03:20|11355.69|11235.69|11356.38|11236.38|11356.82|11236.82|11355.69|11235.69|10
1626840210000|2021-07-21 04:03:30|11356.34|11236.34|11359.24|11239.24|11359.24|11239.24|11356.07|11236.07|10
1626840220000|2021-07-21 04:03:40|11359.15|11239.15|11359.12|11239.12|11359.15|11239.15|11358.74|11238.74|10
1626840230000|2021-07-21 04:03:50|11359.26|11239.26|11360.38|11240.38|11360.38|11240.38|11358.69|11238.69|10
1626840240000|2021-07-21 04:04:00|11360.29|11240.29|11367.74|11247.74|11367.74|11247.74|11360.29|11240.29|10
1626840250000|2021-07-21 04:04:10|11367.72|11247.72|11367.9|11247.9|11367.9|11247.9|11366.09|11246.09|10
1626840260000|2021-07-21 04:04:20|11367.16|11247.16|11362.85|11242.85|11367.16|11247.16|11362.85|11242.85|9
1626840270000|2021-07-21 04:04:30|11361.99|11241.99|11359.24|11239.24|11361.99|11241.99|11358.98|11238.98|10
1626840280000|2021-07-21 04:04:40|11358.58|11238.58|11355.83|11235.83|11358.63|11238.63|11355.83|11235.83|9
1626840290000|2021-07-21 04:04:50|11355.8|11235.8|11355.92|11235.92|11355.92|11235.92|11354.27|11234.27|10
1626840300000|2021-07-21 04:05:00|11355.5|11235.5|11356.52|11236.52|11356.52|11236.52|11355.11|11235.11|10
1626840310000|2021-07-21 04:05:10|11356.9|11236.9|11355.78|11235.78|11357.07|11237.07|11355.78|11235.78|10
1626840320000|2021-07-21 04:05:20|11355.6|11235.6|11353.87|11233.87|11355.6|11235.6|11353.87|11233.87|9
1626840330000|2021-07-21 04:05:30|11353.43|11233.43|11351.67|11231.67|11353.43|11233.43|11351.49|11231.49|9
1626840340000|2021-07-21 04:05:40|11352.06|11232.06|11351.5|11231.5|11352.06|11232.06|11351.04|11231.04|9
1626840350000|2021-07-21 04:05:50|11351.57|11231.57|11352.67|11232.67|11352.67|11232.67|11351.27|11231.27|10
1626840360000|2021-07-21 04:06:00|11353.48|11233.48|11352.93|11232.93|11354.31|11234.31|11352.93|11232.93|10
1626840370000|2021-07-21 04:06:10|11353.03|11233.03|11351.8|11231.8|11353.03|11233.03|11351.47|11231.47|10
1626840380000|2021-07-21 04:06:20|11351.63|11231.63|11351.84|11231.84|11352.16|11232.16|11351.63|11231.63|10
1626840390000|2021-07-21 04:06:30|11351.83|11231.83|11351.78|11231.78|11352.38|11232.38|11351.67|11231.67|7
1626840400000|2021-07-21 04:06:40|11351.77|11231.77|11353.25|11233.25|11353.25|11233.25|11351.77|11231.77|9
1626840410000|2021-07-21 04:06:50|11353.34|11233.34|11354.02|11234.02|11354.02|11234.02|11352.44|11232.44|10
1626840420000|2021-07-21 04:07:00|11353.97|11233.97|11357.58|11237.58|11357.58|11237.58|11353.97|11233.97|10
1626840430000|2021-07-21 04:07:10|11357.64|11237.64|11358.69|11238.69|11358.69|11238.69|11357.64|11237.64|9
1626840440000|2021-07-21 04:07:20|11358.65|11238.65|11359.33|11239.33|11359.33|11239.33|11358.59|11238.59|10
1626840450000|2021-07-21 04:07:30|11359.26|11239.26|11365.39|11245.39|11365.39|11245.39|11359.26|11239.26|10
1626840460000|2021-07-21 04:07:40|11365.32|11245.32|11366.53|11246.53|11366.53|11246.53|11365.22|11245.22|10
1626840470000|2021-07-21 04:07:50|11366.54|11246.54|11366.93|11246.93|11366.95|11246.95|11366.54|11246.54|10
1626840480000|2021-07-21 04:08:00|11367.22|11247.22|11368.54|11248.54|11368.54|11248.54|11367.22|11247.22|10
1626840490000|2021-07-21 04:08:10|11368.43|11248.43|11371.68|11251.68|11371.68|11251.68|11368.43|11248.43|10
1626840500000|2021-07-21 04:08:20|11371.67|11251.67|11373.07|11253.07|11373.78|11253.78|11371.67|11251.67|10
1626840510000|2021-07-21 04:08:30|11372.79|11252.79|11371.99|11251.99|11372.79|11252.79|11371.99|11251.99|8
1626840520000|2021-07-21 04:08:40|11371.98|11251.98|11370.58|11250.58|11371.98|11251.98|11369.91|11249.91|10
1626840530000|2021-07-21 04:08:50|11371.41|11251.41|11374.71|11254.71|11374.71|11254.71|11371.41|11251.41|10
1626840540000|2021-07-21 04:09:00|11375.07|11255.07|11384.79|11264.79|11384.79|11264.79|11375.07|11255.07|10
1626840550000|2021-07-21 04:09:10|11386.54|11266.54|11390.03|11270.03|11390.03|11270.03|11386.54|11266.54|10
1626840560000|2021-07-21 04:09:20|11390.14|11270.14|11387.12|11267.12|11390.14|11270.14|11387.12|11267.12|10
1626840570000|2021-07-21 04:09:30|11387|11267|11386.52|11266.52|11387.25|11267.25|11386.4|11266.4|10
1626840580000|2021-07-21 04:09:40|11386.9|11266.9|11387.82|11267.82|11388.31|11268.31|11386.83|11266.83|8
1626840590000|2021-07-21 04:09:50|11388.57|11268.57|11389.33|11269.33|11389.33|11269.33|11388.52|11268.52|10
1626840600000|2021-07-21 04:10:00|11389.81|11269.81|11391.87|11271.87|11392.3|11272.3|11389.81|11269.81|10
1626840610000|2021-07-21 04:10:10|11391.97|11271.97|11393.74|11273.74|11393.74|11273.74|11391.36|11271.36|10
1626840620000|2021-07-21 04:10:20|11394.39|11274.39|11397.46|11277.46|11397.46|11277.46|11394.39|11274.39|10
1626840630000|2021-07-21 04:10:30|11399.17|11279.17|11401.58|11281.58|11401.58|11281.58|11399.04|11279.04|10
1626840640000|2021-07-21 04:10:40|11401.62|11281.62|11404.86|11284.86|11404.86|11284.86|11401.62|11281.62|10
1626840650000|2021-07-21 04:10:50|11404.54|11284.54|11405.57|11285.57|11405.57|11285.57|11402.62|11282.62|10
1626840660000|2021-07-21 04:11:00|11405.47|11285.47|11408.73|11288.73|11408.73|11288.73|11405.39|11285.39|10
1626840670000|2021-07-21 04:11:10|11409.45|11289.45|11408.95|11288.95|11409.45|11289.45|11408.65|11288.65|10
1626840680000|2021-07-21 04:11:20|11408.62|11288.62|11406.65|11286.65|11408.62|11288.62|11406.65|11286.65|9
1626840690000|2021-07-21 04:11:30|11406.8|11286.8|11404.68|11284.68|11406.84|11286.84|11404.68|11284.68|10
1626840700000|2021-07-21 04:11:40|11404.49|11284.49|11404.17|11284.17|11404.49|11284.49|11404.06|11284.06|9
1626840710000|2021-07-21 04:11:50|11404.71|11284.71|11405.65|11285.65|11405.72|11285.72|11404.44|11284.44|10
1626840720000|2021-07-21 04:12:00|11405.66|11285.66|11406.23|11286.23|11406.23|11286.23|11405.14|11285.14|10
1626840730000|2021-07-21 04:12:10|11405.79|11285.79|11405.18|11285.18|11407.23|11287.23|11405.18|11285.18|10
1626840740000|2021-07-21 04:12:20|11405.2|11285.2|11403.84|11283.84|11405.2|11285.2|11403.84|11283.84|10
1626840750000|2021-07-21 04:12:30|11403.38|11283.38|11402.66|11282.66|11403.6|11283.6|11402.63|11282.63|8
1626840760000|2021-07-21 04:12:40|11402.53|11282.53|11397.51|11277.51|11402.8|11282.8|11397.51|11277.51|10
1626840770000|2021-07-21 04:12:50|11396.55|11276.55|11394.5|11274.5|11396.61|11276.61|11394.5|11274.5|10
1626840780000|2021-07-21 04:13:00|11394.54|11274.54|11394.91|11274.91|11395.28|11275.28|11394.37|11274.37|10
1626840790000|2021-07-21 04:13:10|11394.56|11274.56|11399.18|11279.18|11399.18|11279.18|11394.56|11274.56|10
1626840800000|2021-07-21 04:13:20|11399.16|11279.16|11402.71|11282.71|11402.71|11282.71|11399.16|11279.16|10
1626840810000|2021-07-21 04:13:30|11403.47|11283.47|11407.8|11287.8|11408.71|11288.71|11403.47|11283.47|10
1626840820000|2021-07-21 04:13:40|11408.18|11288.18|11412.96|11292.96|11413.08|11293.08|11408.18|11288.18|10
1626840830000|2021-07-21 04:13:50|11413.01|11293.01|11412.99|11292.99|11413.01|11293.01|11412.65|11292.65|9
1626840840000|2021-07-21 04:14:00|11413.11|11293.11|11413.75|11293.75|11414.47|11294.47|11413.11|11293.11|9
1626840850000|2021-07-21 04:14:10|11413.85|11293.85|11414.34|11294.34|11414.35|11294.35|11413.85|11293.85|10
1626840860000|2021-07-21 04:14:20|11414.54|11294.54|11420.32|11300.32|11420.32|11300.32|11414.54|11294.54|10
1626840870000|2021-07-21 04:14:30|11422.31|11302.31|11422.81|11302.81|11422.85|11302.85|11422.31|11302.31|8
1626840880000|2021-07-21 04:14:40|11422.59|11302.59|11425.92|11305.92|11425.92|11305.92|11422.24|11302.24|9
1626840890000|2021-07-21 04:14:50|11427.01|11307.01|11428.14|11308.14|11428.39|11308.39|11427.01|11307.01|10
1626840900000|2021-07-21 04:15:00|11428.16|11308.16|11438.26|11318.26|11438.26|11318.26|11428.16|11308.16|10
1626840910000|2021-07-21 04:15:10|11438.32|11318.32|11452.68|11332.68|11452.68|11332.68|11438.32|11318.32|10
1626840920000|2021-07-21 04:15:20|11456.39|11336.39|11479.11|11359.11|11479.11|11359.11|11453.51|11333.51|10
1626840930000|2021-07-21 04:15:30|11480.49|11360.49|11503.96|11383.96|11511.98|11391.98|11480.33|11360.33|10
1626840940000|2021-07-21 04:15:40|11502.89|11382.89|11511.32|11391.32|11511.32|11391.32|11498.27|11378.27|10
1626840950000|2021-07-21 04:15:50|11511.1|11391.1|11520.77|11400.77|11520.77|11400.77|11511|11391|10
1626840960000|2021-07-21 04:16:00|11524.21|11404.21|11527.37|11407.37|11531.69|11411.69|11524.21|11404.21|10
1626840970000|2021-07-21 04:16:10|11527.16|11407.16|11528.48|11408.48|11528.48|11408.48|11525.5|11405.5|10
1626840980000|2021-07-21 04:16:20|11528.53|11408.53|11530.63|11410.63|11530.63|11410.63|11527.39|11407.39|10
1626840990000|2021-07-21 04:16:30|11530.49|11410.49|11536.72|11416.72|11536.72|11416.72|11529.57|11409.57|10
1626841000000|2021-07-21 04:16:40|11535.81|11415.81|11557.95|11437.95|11557.95|11437.95|11535.81|11415.81|10
1626841010000|2021-07-21 04:16:50|11562.09|11442.09|11579.53|11459.53|11579.53|11459.53|11562.09|11442.09|10
1626841020000|2021-07-21 04:17:00|11578.49|11458.49|11587.77|11467.77|11587.77|11467.77|11578.49|11458.49|10
1626841030000|2021-07-21 04:17:10|11588.45|11468.45|11590.4|11470.4|11591.35|11471.35|11586.95|11466.95|10
1626841040000|2021-07-21 04:17:20|11589.82|11469.82|11579.25|11459.25|11589.82|11469.82|11579.25|11459.25|10
1626841050000|2021-07-21 04:17:30|11580.64|11460.64|11572.29|11452.29|11580.64|11460.64|11571.01|11451.01|10
1626841060000|2021-07-21 04:17:40|11573.06|11453.06|11572.26|11452.26|11573.56|11453.56|11571.62|11451.62|10
1626841070000|2021-07-21 04:17:50|11571.62|11451.62|11570.65|11450.65|11571.62|11451.62|11569.61|11449.61|10
1626841080000|2021-07-21 04:18:00|11569.83|11449.83|11568.53|11448.53|11570.69|11450.69|11568.53|11448.53|10
1626841090000|2021-07-21 04:18:10|11569.18|11449.18|11570.29|11450.29|11570.89|11450.89|11568.07|11448.07|10
1626841100000|2021-07-21 04:18:20|11571.34|11451.34|11575.82|11455.82|11575.82|11455.82|11571.34|11451.34|10
1626841110000|2021-07-21 04:18:30|11576.81|11456.81|11580.74|11460.74|11582.08|11462.08|11576.81|11456.81|10
1626841120000|2021-07-21 04:18:40|11580.67|11460.67|11585.04|11465.04|11585.04|11465.04|11579.22|11459.22|10
1626841130000|2021-07-21 04:18:50|11586.43|11466.43|11586.37|11466.37|11590.36|11470.36|11586.2|11466.2|10
1626841140000|2021-07-21 04:19:00|11584.81|11464.81|11575.62|11455.62|11584.81|11464.81|11575.62|11455.62|10
1626841150000|2021-07-21 04:19:10|11573.46|11453.46|11571.85|11451.85|11574.08|11454.08|11571.85|11451.85|10
1626841160000|2021-07-21 04:19:20|11571.83|11451.83|11577.45|11457.45|11577.45|11457.45|11570.17|11450.17|10
1626841170000|2021-07-21 04:19:30|11578.02|11458.02|11581.26|11461.26|11581.5|11461.5|11578.02|11458.02|10
1626841180000|2021-07-21 04:19:40|11581.34|11461.34|11580.74|11460.74|11581.55|11461.55|11580.74|11460.74|9
1626841190000|2021-07-21 04:19:50|11580.71|11460.71|11582.99|11462.99|11582.99|11462.99|11580.71|11460.71|10
1626841200000|2021-07-21 04:20:00|11581.94|11461.94|11585.99|11465.99|11585.99|11465.99|11581.53|11461.53|10
1626841210000|2021-07-21 04:20:10|11586.77|11466.77|11586.34|11466.34|11589.64|11469.64|11586.34|11466.34|10
1626841220000|2021-07-21 04:20:20|11585.47|11465.47|11583.6|11463.6|11585.89|11465.89|11583.52|11463.52|10
1626841230000|2021-07-21 04:20:30|11583.61|11463.61|11579.21|11459.21|11584.07|11464.07|11579.21|11459.21|10
1626841240000|2021-07-21 04:20:40|11579.25|11459.25|11574.56|11454.56|11579.25|11459.25|11574.56|11454.56|10
1626841250000|2021-07-21 04:20:50|11574.57|11454.57|11572.83|11452.83|11574.79|11454.79|11572.83|11452.83|10
1626841260000|2021-07-21 04:21:00|11573.08|11453.08|11575.35|11455.35|11575.35|11455.35|11572.74|11452.74|9
1626841270000|2021-07-21 04:21:10|11575.47|11455.47|11574.93|11454.93|11575.47|11455.47|11573.31|11453.31|10
1626841280000|2021-07-21 04:21:20|11575.34|11455.34|11574.81|11454.81|11575.34|11455.34|11574.28|11454.28|9
1626841290000|2021-07-21 04:21:30|11575.53|11455.53|11578.39|11458.39|11578.39|11458.39|11574.88|11454.88|10
1626841300000|2021-07-21 04:21:40|11577.27|11457.27|11581.13|11461.13|11581.13|11461.13|11577.27|11457.27|10
1626841310000|2021-07-21 04:21:50|11580.63|11460.63|11586.94|11466.94|11587.09|11467.09|11580.63|11460.63|10
1626841320000|2021-07-21 04:22:00|11587.19|11467.19|11592.67|11472.67|11592.67|11472.67|11587.19|11467.19|9
1626841330000|2021-07-21 04:22:10|11592.43|11472.43|11610.73|11490.73|11610.73|11490.73|11592.43|11472.43|10
1626841340000|2021-07-21 04:22:20|11611.92|11491.92|11609.14|11489.14|11611.92|11491.92|11607.28|11487.28|10
1626841350000|2021-07-21 04:22:30|11607.62|11487.62|11614.33|11494.33|11614.33|11494.33|11606.75|11486.75|10
1626841360000|2021-07-21 04:22:40|11615.66|11495.66|11617.04|11497.04|11617.83|11497.83|11615.66|11495.66|10
1626841370000|2021-07-21 04:22:50|11616.02|11496.02|11607.28|11487.28|11616.02|11496.02|11607.28|11487.28|10
1626841380000|2021-07-21 04:23:00|11607.23|11487.23|11603.61|11483.61|11607.94|11487.94|11603.61|11483.61|10
1626841390000|2021-07-21 04:23:10|11603.5|11483.5|11599.39|11479.39|11603.5|11483.5|11599.39|11479.39|10
1626841400000|2021-07-21 04:23:20|11596.02|11476.02|11594.67|11474.67|11596.02|11476.02|11594.25|11474.25|9
1626841410000|2021-07-21 04:23:30|11594.62|11474.62|11594.72|11474.72|11595.78|11475.78|11594.49|11474.49|10
1626841420000|2021-07-21 04:23:40|11594.6|11474.6|11591.14|11471.14|11594.6|11474.6|11591.14|11471.14|10
1626841430000|2021-07-21 04:23:50|11590.92|11470.92|11584.84|11464.84|11590.92|11470.92|11584.84|11464.84|9
1626841440000|2021-07-21 04:24:00|11584.86|11464.86|11586.67|11466.67|11586.67|11466.67|11584.86|11464.86|10
1626841450000|2021-07-21 04:24:10|11586.81|11466.81|11587.94|11467.94|11587.94|11467.94|11585.17|11465.17|10
1626841460000|2021-07-21 04:24:20|11587.85|11467.85|11589.91|11469.91|11590.02|11470.02|11587.85|11467.85|10
1626841470000|2021-07-21 04:24:30|11589.11|11469.11|11589.56|11469.56|11589.66|11469.66|11587.78|11467.78|10
1626841480000|2021-07-21 04:24:40|11589.71|11469.71|11590.69|11470.69|11591.19|11471.19|11589.42|11469.42|10
1626841490000|2021-07-21 04:24:50|11591.53|11471.53|11589.6|11469.6|11591.62|11471.62|11589.6|11469.6|10
1626841500000|2021-07-21 04:25:00|11590.15|11470.15|11591.35|11471.35|11591.44|11471.44|11590.14|11470.14|10
1626841510000|2021-07-21 04:25:10|11591.08|11471.08|11587.37|11467.37|11591.08|11471.08|11586.58|11466.58|10
1626841520000|2021-07-21 04:25:20|11586.35|11466.35|11590.23|11470.23|11590.27|11470.27|11586.35|11466.35|10
1626841530000|2021-07-21 04:25:30|11590.86|11470.86|11590.33|11470.33|11590.86|11470.86|11589.58|11469.58|10
1626841540000|2021-07-21 04:25:40|11590.53|11470.53|11594.81|11474.81|11594.81|11474.81|11590.47|11470.47|8
1626841550000|2021-07-21 04:25:50|11595.43|11475.43|11602.94|11482.94|11603.31|11483.31|11595.43|11475.43|10
1626841560000|2021-07-21 04:26:00|11603.34|11483.34|11608.24|11488.24|11608.24|11488.24|11603.34|11483.34|10
1626841570000|2021-07-21 04:26:10|11610.81|11490.81|11614.74|11494.74|11615.14|11495.14|11610.81|11490.81|10
1626841580000|2021-07-21 04:26:20|11614.77|11494.77|11616.64|11496.64|11616.64|11496.64|11614.77|11494.77|9
1626841590000|2021-07-21 04:26:30|11616.66|11496.66|11624.03|11504.03|11624.03|11504.03|11616.61|11496.61|10
1626841600000|2021-07-21 04:26:40|11624.11|11504.11|11625.87|11505.87|11626.8|11506.8|11624.11|11504.11|10
1626841610000|2021-07-21 04:26:50|11625.96|11505.96|11625.63|11505.63|11626.69|11506.69|11625.34|11505.34|10
1626841620000|2021-07-21 04:27:00|11625.31|11505.31|11628.38|11508.38|11628.38|11508.38|11624.52|11504.52|10
1626841630000|2021-07-21 04:27:10|11629|11509|11631.18|11511.18|11632.43|11512.43|11629|11509|10
1626841640000|2021-07-21 04:27:20|11630.54|11510.54|11633.18|11513.18|11633.18|11513.18|11629.83|11509.83|10
1626841650000|2021-07-21 04:27:30|11633.17|11513.17|11633.51|11513.51|11634.39|11514.39|11633.17|11513.17|9
1626841660000|2021-07-21 04:27:40|11633.3|11513.3|11634.56|11514.56|11636.6|11516.6|11633.3|11513.3|10
1626841670000|2021-07-21 04:27:50|11634.71|11514.71|11635.73|11515.73|11635.73|11515.73|11634.54|11514.54|10
1626841680000|2021-07-21 04:28:00|11636.03|11516.03|11636.35|11516.35|11636.94|11516.94|11635.94|11515.94|10
1626841690000|2021-07-21 04:28:10|11637.49|11517.49|11640.07|11520.07|11640.13|11520.13|11637.49|11517.49|10
1626841700000|2021-07-21 04:28:20|11640.09|11520.09|11641.07|11521.07|11641.07|11521.07|11640.06|11520.06|9
1626841710000|2021-07-21 04:28:30|11641.06|11521.06|11640.26|11520.26|11641.06|11521.06|11639.67|11519.67|10
1626841720000|2021-07-21 04:28:40|11640.19|11520.19|11643.41|11523.41|11643.41|11523.41|11640.19|11520.19|10
1626841730000|2021-07-21 04:28:50|11644.87|11524.87|11649.02|11529.02|11649.02|11529.02|11644.86|11524.86|10
1626841740000|2021-07-21 04:29:00|11649.96|11529.96|11658.72|11538.72|11659.2|11539.2|11649.81|11529.81|10
1626841750000|2021-07-21 04:29:10|11657.93|11537.93|11656.64|11536.64|11657.93|11537.93|11654|11534|10
1626841760000|2021-07-21 04:29:20|11656.9|11536.9|11665.16|11545.16|11665.16|11545.16|11656.9|11536.9|10
1626841770000|2021-07-21 04:29:30|11665.44|11545.44|11667.94|11547.94|11667.94|11547.94|11665|11545|10
1626841780000|2021-07-21 04:29:40|11667.66|11547.66|11671.19|11551.19|11671.56|11551.56|11667.41|11547.41|10
1626841790000|2021-07-21 04:29:50|11671.26|11551.26|11671.36|11551.36|11671.36|11551.36|11670.56|11550.56|10
1626841800000|2021-07-21 04:30:00|11672.55|11552.55|11685.54|11565.54|11685.54|11565.54|11672.55|11552.55|10
1626841810000|2021-07-21 04:30:10|11692.96|11572.96|11721.51|11601.51|11721.51|11601.51|11692.96|11572.96|10
1626841820000|2021-07-21 04:30:20|11725.72|11605.72|11729.54|11609.54|11730.24|11610.24|11725.25|11605.25|10
1626841830000|2021-07-21 04:30:30|11732.05|11612.05|11718.69|11598.69|11733|11613|11718.69|11598.69|10
1626841840000|2021-07-21 04:30:40|11717.12|11597.12|11713.44|11593.44|11719.18|11599.18|11712.83|11592.83|10
1626841850000|2021-07-21 04:30:50|11713.08|11593.08|11713.11|11593.11|11714.29|11594.29|11712.02|11592.02|10
1626841860000|2021-07-21 04:31:00|11712.37|11592.37|11699.54|11579.54|11712.37|11592.37|11699.54|11579.54|10
1626841870000|2021-07-21 04:31:10|11697.8|11577.8|11692.82|11572.82|11697.8|11577.8|11692.82|11572.82|10
1626841880000|2021-07-21 04:31:20|11691.93|11571.93|11686.33|11566.33|11692.25|11572.25|11686.33|11566.33|10
1626841890000|2021-07-21 04:31:30|11686.17|11566.17|11682.63|11562.63|11686.17|11566.17|11682.63|11562.63|10
1626841900000|2021-07-21 04:31:40|11682.85|11562.85|11676.62|11556.62|11682.85|11562.85|11676.62|11556.62|10
1626841910000|2021-07-21 04:31:50|11675.75|11555.75|11672.41|11552.41|11675.75|11555.75|11672.41|11552.41|10
1626841920000|2021-07-21 04:32:00|11672.27|11552.27|11667.92|11547.92|11672.27|11552.27|11667.44|11547.44|10
1626841930000|2021-07-21 04:32:10|11668.63|11548.63|11669.57|11549.57|11670.22|11550.22|11668.63|11548.63|10
1626841940000|2021-07-21 04:32:20|11670.2|11550.2|11669.03|11549.03|11670.2|11550.2|11669|11549|10
1626841950000|2021-07-21 04:32:30|11669.21|11549.21|11665.7|11545.7|11669.21|11549.21|11665.7|11545.7|10
1626841960000|2021-07-21 04:32:40|11665.74|11545.74|11663.01|11543.01|11666.19|11546.19|11662.68|11542.68|10
1626841970000|2021-07-21 04:32:50|11662.84|11542.84|11657.19|11537.19|11662.84|11542.84|11657.19|11537.19|10
1626841980000|2021-07-21 04:33:00|11656.75|11536.75|11658.32|11538.32|11658.32|11538.32|11656.13|11536.13|10
1626841990000|2021-07-21 04:33:10|11659.39|11539.39|11665.87|11545.87|11666.02|11546.02|11659.39|11539.39|10
1626842000000|2021-07-21 04:33:20|11665.9|11545.9|11666.74|11546.74|11666.95|11546.95|11665.16|11545.16|10
1626842010000|2021-07-21 04:33:30|11667.26|11547.26|11669.74|11549.74|11669.74|11549.74|11667.24|11547.24|10
1626842020000|2021-07-21 04:33:40|11670.48|11550.48|11673.61|11553.61|11673.74|11553.74|11670.36|11550.36|10
1626842030000|2021-07-21 04:33:50|11675.47|11555.47|11679.46|11559.46|11679.46|11559.46|11674.35|11554.35|10
1626842040000|2021-07-21 04:34:00|11678.75|11558.75|11678.69|11558.69|11680.13|11560.13|11678.09|11558.09|9
1626842050000|2021-07-21 04:34:10|11678.2|11558.2|11676.79|11556.79|11678.37|11558.37|11676.79|11556.79|9
1626842060000|2021-07-21 04:34:20|11676.05|11556.05|11675.04|11555.04|11676.05|11556.05|11675.04|11555.04|10
1626842070000|2021-07-21 04:34:30|11674.83|11554.83|11673.99|11553.99|11674.83|11554.83|11672.97|11552.97|10
1626842080000|2021-07-21 04:34:40|11672.87|11552.87|11674.75|11554.75|11674.83|11554.83|11672.87|11552.87|10
1626842090000|2021-07-21 04:34:50|11674.43|11554.43|11677.92|11557.92|11677.92|11557.92|11674.43|11554.43|10
1626842100000|2021-07-21 04:35:00|11678.31|11558.31|11682.78|11562.78|11682.78|11562.78|11678.31|11558.31|10
1626842110000|2021-07-21 04:35:10|11682.31|11562.31|11677.61|11557.61|11682.31|11562.31|11677.61|11557.61|10
1626842120000|2021-07-21 04:35:20|11677.11|11557.11|11674.51|11554.51|11677.11|11557.11|11674.47|11554.47|10
1626842130000|2021-07-21 04:35:30|11675.08|11555.08|11673.01|11553.01|11675.38|11555.38|11673.01|11553.01|10
1626842140000|2021-07-21 04:35:40|11672.87|11552.87|11666.17|11546.17|11672.87|11552.87|11666.17|11546.17|10
1626842150000|2021-07-21 04:35:50|11665.21|11545.21|11660.86|11540.86|11665.21|11545.21|11660.8|11540.8|10
1626842160000|2021-07-21 04:36:00|11660.5|11540.5|11659.43|11539.43|11660.5|11540.5|11658.73|11538.73|10
1626842170000|2021-07-21 04:36:10|11659.29|11539.29|11660.18|11540.18|11660.18|11540.18|11658.95|11538.95|10
1626842180000|2021-07-21 04:36:20|11659.89|11539.89|11658.9|11538.9|11659.89|11539.89|11658.9|11538.9|10
1626842190000|2021-07-21 04:36:30|11658.96|11538.96|11657.35|11537.35|11658.96|11538.96|11656.52|11536.52|10
1626842200000|2021-07-21 04:36:40|11657.56|11537.56|11657.12|11537.12|11657.59|11537.59|11657.12|11537.12|8
1626842210000|2021-07-21 04:36:50|11657.3|11537.3|11651.33|11531.33|11657.33|11537.33|11651.33|11531.33|10
1626842220000|2021-07-21 04:37:00|11651.9|11531.9|11648.6|11528.6|11651.9|11531.9|11648.6|11528.6|10
1626842230000|2021-07-21 04:37:10|11648.48|11528.48|11646.73|11526.73|11649.19|11529.19|11646.73|11526.73|10
1626842240000|2021-07-21 04:37:20|11645.93|11525.93|11647.5|11527.5|11647.89|11527.89|11645.55|11525.55|10
1626842250000|2021-07-21 04:37:30|11647.49|11527.49|11646.79|11526.79|11647.49|11527.49|11646.39|11526.39|10
1626842260000|2021-07-21 04:37:40|11646.95|11526.95|11648.26|11528.26|11648.26|11528.26|11646.95|11526.95|9
1626842270000|2021-07-21 04:37:50|11648.32|11528.32|11647.38|11527.38|11648.7|11528.7|11647.38|11527.38|10
1626842280000|2021-07-21 04:38:00|11648.26|11528.26|11647.27|11527.27|11648.26|11528.26|11647.1|11527.1|10
1626842290000|2021-07-21 04:38:10|11648.38|11528.38|11649.18|11529.18|11649.18|11529.18|11647.81|11527.81|10
1626842300000|2021-07-21 04:38:20|11649.05|11529.05|11650.12|11530.12|11650.24|11530.24|11649.05|11529.05|9
1626842310000|2021-07-21 04:38:30|11650.47|11530.47|11650.63|11530.63|11650.71|11530.71|11650.47|11530.47|8
1626842320000|2021-07-21 04:38:40|11650.32|11530.32|11650.22|11530.22|11650.8|11530.8|11649.48|11529.48|10
1626842330000|2021-07-21 04:38:50|11650.77|11530.77|11649.62|11529.62|11650.77|11530.77|11649.62|11529.62|10
1626842340000|2021-07-21 04:39:00|11650.29|11530.29|11650.8|11530.8|11650.8|11530.8|11649.57|11529.57|10
1626842350000|2021-07-21 04:39:10|11651.33|11531.33|11653.34|11533.34|11653.34|11533.34|11649.04|11529.04|10
1626842360000|2021-07-21 04:39:20|11653.27|11533.27|11657.38|11537.38|11657.39|11537.39|11653.27|11533.27|10
1626842370000|2021-07-21 04:39:30|11656.87|11536.87|11656.79|11536.79|11658.28|11538.28|11656.6|11536.6|10
1626842380000|2021-07-21 04:39:40|11656.7|11536.7|11656|11536|11656.7|11536.7|11655.43|11535.43|9
1626842390000|2021-07-21 04:39:50|11656.37|11536.37|11661.5|11541.5|11661.5|11541.5|11656.37|11536.37|10
1626842400000|2021-07-21 04:40:00|11662.3|11542.3|11669.12|11549.12|11669.12|11549.12|11662.3|11542.3|9
1626842410000|2021-07-21 04:40:10|11669.61|11549.61|11674.43|11554.43|11674.43|11554.43|11669.61|11549.61|10
1626842420000|2021-07-21 04:40:20|11674.02|11554.02|11671.35|11551.35|11674.77|11554.77|11671.35|11551.35|10
1626842430000|2021-07-21 04:40:30|11671.18|11551.18|11668.15|11548.15|11671.18|11551.18|11668.15|11548.15|10
1626842440000|2021-07-21 04:40:40|11667.86|11547.86|11667.05|11547.05|11667.86|11547.86|11666.65|11546.65|10
1626842450000|2021-07-21 04:40:50|11666.99|11546.99|11665.84|11545.84|11667.51|11547.51|11665.83|11545.83|10
1626842460000|2021-07-21 04:41:00|11665.71|11545.71|11661.9|11541.9|11665.71|11545.71|11661.9|11541.9|10
1626842470000|2021-07-21 04:41:10|11662.04|11542.04|11660.51|11540.51|11662.89|11542.89|11660.51|11540.51|9
1626842480000|2021-07-21 04:41:20|11659.89|11539.89|11658.16|11538.16|11659.89|11539.89|11658.16|11538.16|10
1626842490000|2021-07-21 04:41:30|11658.19|11538.19|11656.43|11536.43|11658.19|11538.19|11656.34|11536.34|9
1626842500000|2021-07-21 04:41:40|11656.42|11536.42|11657.09|11537.09|11657.14|11537.14|11656.32|11536.32|9
1626842510000|2021-07-21 04:41:50|11656.92|11536.92|11658.43|11538.43|11658.43|11538.43|11656.69|11536.69|10
1626842520000|2021-07-21 04:42:00|11658.46|11538.46|11660.94|11540.94|11660.94|11540.94|11658.46|11538.46|10
1626842530000|2021-07-21 04:42:10|11661.49|11541.49|11662.24|11542.24|11662.6|11542.6|11661.49|11541.49|10
1626842540000|2021-07-21 04:42:20|11661.44|11541.44|11661.61|11541.61|11661.69|11541.69|11660.77|11540.77|9
1626842550000|2021-07-21 04:42:30|11661.53|11541.53|11662.61|11542.61|11662.61|11542.61|11661.29|11541.29|10
1626842560000|2021-07-21 04:42:40|11662.95|11542.95|11664.11|11544.11|11664.11|11544.11|11662.95|11542.95|10
1626842570000|2021-07-21 04:42:50|11664.12|11544.12|11665.45|11545.45|11665.45|11545.45|11663.95|11543.95|9
1626842580000|2021-07-21 04:43:00|11665.53|11545.53|11668.45|11548.45|11668.45|11548.45|11665.53|11545.53|10
1626842590000|2021-07-21 04:43:10|11669.48|11549.48|11669.83|11549.83|11670.69|11550.69|11669.48|11549.48|10
1626842600000|2021-07-21 04:43:20|11670.04|11550.04|11670.66|11550.66|11671.26|11551.26|11670.02|11550.02|10
1626842610000|2021-07-21 04:43:30|11670.64|11550.64|11677.52|11557.52|11677.52|11557.52|11670.64|11550.64|10
1626842620000|2021-07-21 04:43:40|11677.71|11557.71|11681.89|11561.89|11682.04|11562.04|11677.71|11557.71|10
1626842630000|2021-07-21 04:43:50|11682.15|11562.15|11682.62|11562.62|11682.62|11562.62|11681.45|11561.45|10
1626842640000|2021-07-21 04:44:00|11683.58|11563.58|11691.86|11571.86|11691.86|11571.86|11683.58|11563.58|10
1626842650000|2021-07-21 04:44:10|11692.95|11572.95|11696.43|11576.43|11696.43|11576.43|11692.95|11572.95|10
1626842660000|2021-07-21 04:44:20|11697.25|11577.25|11699.78|11579.78|11699.78|11579.78|11696.99|11576.99|10
1626842670000|2021-07-21 04:44:30|11699.74|11579.74|11691.34|11571.34|11699.74|11579.74|11691.34|11571.34|9
1626842680000|2021-07-21 04:44:40|11691.64|11571.64|11692.1|11572.1|11692.46|11572.46|11690.68|11570.68|10
1626842690000|2021-07-21 04:44:50|11691.77|11571.77|11688.86|11568.86|11691.77|11571.77|11688.86|11568.86|10
1626842700000|2021-07-21 04:45:00|11687.44|11567.44|11691.59|11571.59|11691.59|11571.59|11687.14|11567.14|10
1626842710000|2021-07-21 04:45:10|11693.04|11573.04|11693.98|11573.98|11694.61|11574.61|11693.04|11573.04|10
1626842720000|2021-07-21 04:45:20|11694.07|11574.07|11693.53|11573.53|11695.42|11575.42|11692.45|11572.45|10
1626842730000|2021-07-21 04:45:30|11694.27|11574.27|11691.27|11571.27|11694.34|11574.34|11691.27|11571.27|10
1626842740000|2021-07-21 04:45:40|11690.97|11570.97|11687.67|11567.67|11690.97|11570.97|11687.67|11567.67|10
1626842750000|2021-07-21 04:45:50|11687.49|11567.49|11685.09|11565.09|11687.49|11567.49|11685.09|11565.09|10
1626842760000|2021-07-21 04:46:00|11684.07|11564.07|11683.2|11563.2|11684.07|11564.07|11681.92|11561.92|10
1626842770000|2021-07-21 04:46:10|11683.64|11563.64|11686.76|11566.76|11686.76|11566.76|11683.64|11563.64|10
1626842780000|2021-07-21 04:46:20|11687.24|11567.24|11690.56|11570.56|11690.56|11570.56|11687.24|11567.24|10
1626842790000|2021-07-21 04:46:30|11690.71|11570.71|11693.74|11573.74|11693.74|11573.74|11690.71|11570.71|10
1626842800000|2021-07-21 04:46:40|11694.64|11574.64|11695.03|11575.03|11696.48|11576.48|11694.64|11574.64|10
1626842810000|2021-07-21 04:46:50|11695.01|11575.01|11696.08|11576.08|11696.31|11576.31|11695.01|11575.01|10
1626842820000|2021-07-21 04:47:00|11696.02|11576.02|11696.07|11576.07|11696.53|11576.53|11695.12|11575.12|10
1626842830000|2021-07-21 04:47:10|11696.13|11576.13|11694.7|11574.7|11696.16|11576.16|11694.7|11574.7|10
1626842840000|2021-07-21 04:47:20|11694.63|11574.63|11692.15|11572.15|11694.63|11574.63|11692.15|11572.15|10
1626842850000|2021-07-21 04:47:30|11692.39|11572.39|11692.75|11572.75|11692.86|11572.86|11692.01|11572.01|10
1626842860000|2021-07-21 04:47:40|11693.57|11573.57|11694.37|11574.37|11694.37|11574.37|11693.42|11573.42|10
1626842870000|2021-07-21 04:47:50|11694.79|11574.79|11696.68|11576.68|11696.68|11576.68|11694.79|11574.79|10
1626842880000|2021-07-21 04:48:00|11696.99|11576.99|11703.78|11583.78|11703.78|11583.78|11696.99|11576.99|10
1626842890000|2021-07-21 04:48:10|11709.18|11589.18|11714.57|11594.57|11714.93|11594.93|11709.18|11589.18|10
1626842900000|2021-07-21 04:48:20|11715.18|11595.18|11718.81|11598.81|11718.81|11598.81|11715.18|11595.18|10
1626842910000|2021-07-21 04:48:30|11719.22|11599.22|11720.97|11600.97|11720.97|11600.97|11719.22|11599.22|10
1626842920000|2021-07-21 04:48:40|11720.84|11600.84|11723.26|11603.26|11723.45|11603.45|11720.84|11600.84|10
1626842930000|2021-07-21 04:48:50|11722.99|11602.99|11723.2|11603.2|11723.46|11603.46|11722.91|11602.91|10
1626842940000|2021-07-21 04:49:00|11723.31|11603.31|11731.49|11611.49|11731.49|11611.49|11723.31|11603.31|10
1626842950000|2021-07-21 04:49:10|11731.97|11611.97|11733.01|11613.01|11733.39|11613.39|11731.97|11611.97|10
1626842960000|2021-07-21 04:49:20|11733.25|11613.25|11733.41|11613.41|11734.58|11614.58|11733.24|11613.24|10
1626842970000|2021-07-21 04:49:30|11733.08|11613.08|11734.5|11614.5|11734.66|11614.66|11733.08|11613.08|10
1626842980000|2021-07-21 04:49:40|11734.79|11614.79|11737.37|11617.37|11737.37|11617.37|11734.79|11614.79|10
1626842990000|2021-07-21 04:49:50|11738.26|11618.26|11740.21|11620.21|11740.42|11620.42|11737.88|11617.88|10
1626843000000|2021-07-21 04:50:00|11740.96|11620.96|11747.56|11627.56|11747.56|11627.56|11740.91|11620.91|10
1626843010000|2021-07-21 04:50:10|11748.17|11628.17|11751.76|11631.76|11752.2|11632.2|11748.17|11628.17|10
1626843020000|2021-07-21 04:50:20|11751.99|11631.99|11748.75|11628.75|11751.99|11631.99|11748.75|11628.75|10
1626843030000|2021-07-21 04:50:30|11748.01|11628.01|11742.48|11622.48|11748.01|11628.01|11742.48|11622.48|10
1626843040000|2021-07-21 04:50:40|11743.72|11623.72|11741.35|11621.35|11743.72|11623.72|11741.35|11621.35|9
1626843050000|2021-07-21 04:50:50|11741.71|11621.71|11740.27|11620.27|11741.71|11621.71|11740.27|11620.27|10
1626843060000|2021-07-21 04:51:00|11739.88|11619.88|11737.26|11617.26|11739.88|11619.88|11736.73|11616.73|9
1626843070000|2021-07-21 04:51:10|11737.67|11617.67|11738.17|11618.17|11738.17|11618.17|11737.1|11617.1|10
1626843080000|2021-07-21 04:51:20|11738.03|11618.03|11736.65|11616.65|11738.03|11618.03|11735.69|11615.69|10
1626843090000|2021-07-21 04:51:30|11736.91|11616.91|11734.21|11614.21|11736.91|11616.91|11734.19|11614.19|9
1626843100000|2021-07-21 04:51:40|11733.58|11613.58|11727.37|11607.37|11733.58|11613.58|11727.37|11607.37|10
1626843110000|2021-07-21 04:51:50|11727.14|11607.14|11726.48|11606.48|11727.14|11607.14|11726.33|11606.33|10
1626843120000|2021-07-21 04:52:00|11726.25|11606.25|11724.07|11604.07|11726.25|11606.25|11724.07|11604.07|9
1626843130000|2021-07-21 04:52:10|11724.62|11604.62|11722.71|11602.71|11724.97|11604.97|11722.71|11602.71|10
1626843140000|2021-07-21 04:52:20|11722.24|11602.24|11716.78|11596.78|11722.24|11602.24|11716.78|11596.78|10
1626843150000|2021-07-21 04:52:30|11715.52|11595.52|11709.29|11589.29|11715.78|11595.78|11709.29|11589.29|10
1626843160000|2021-07-21 04:52:40|11709.18|11589.18|11706.62|11586.62|11709.18|11589.18|11706.46|11586.46|10
1626843170000|2021-07-21 04:52:50|11705.93|11585.93|11706.01|11586.01|11706.93|11586.93|11705.93|11585.93|10
1626843180000|2021-07-21 04:53:00|11705.95|11585.95|11706.04|11586.04|11706.61|11586.61|11705.78|11585.78|10
1626843190000|2021-07-21 04:53:10|11706.37|11586.37|11707.39|11587.39|11707.47|11587.47|11706.28|11586.28|10
1626843200000|2021-07-21 04:53:20|11705.66|11585.66|11705.23|11585.23|11705.74|11585.74|11705.04|11585.04|10
1626843210000|2021-07-21 04:53:30|11705.8|11585.8|11704.48|11584.48|11705.8|11585.8|11704.48|11584.48|9
1626843220000|2021-07-21 04:53:40|11704.35|11584.35|11701.58|11581.58|11704.35|11584.35|11701.58|11581.58|10
1626843230000|2021-07-21 04:53:50|11701.65|11581.65|11704.5|11584.5|11704.94|11584.94|11701.6|11581.6|9
1626843240000|2021-07-21 04:54:00|11704.54|11584.54|11703.9|11583.9|11704.85|11584.85|11703.65|11583.65|10
1626843250000|2021-07-21 04:54:10|11704.99|11584.99|11706.3|11586.3|11706.3|11586.3|11704.99|11584.99|10
1626843260000|2021-07-21 04:54:20|11706.93|11586.93|11707.94|11587.94|11707.94|11587.94|11706.72|11586.72|10
1626843270000|2021-07-21 04:54:30|11708.17|11588.17|11713.05|11593.05|11713.05|11593.05|11708.17|11588.17|10
1626843280000|2021-07-21 04:54:40|11713.1|11593.1|11718.57|11598.57|11718.57|11598.57|11713.1|11593.1|10
1626843290000|2021-07-21 04:54:50|11718.67|11598.67|11719.79|11599.79|11719.79|11599.79|11718.67|11598.67|10
1626843300000|2021-07-21 04:55:00|11719.88|11599.88|11721.17|11601.17|11722.11|11602.11|11719.88|11599.88|10
1626843310000|2021-07-21 04:55:10|11722|11602|11717.54|11597.54|11722|11602|11717.54|11597.54|10
1626843320000|2021-07-21 04:55:20|11716.95|11596.95|11716.87|11596.87|11717.34|11597.34|11716.78|11596.78|10
1626843330000|2021-07-21 04:55:30|11716.77|11596.77|11713.98|11593.98|11716.77|11596.77|11713.93|11593.93|10
1626843340000|2021-07-21 04:55:40|11714.85|11594.85|11714.16|11594.16|11714.85|11594.85|11713.61|11593.61|9
1626843350000|2021-07-21 04:55:50|11714.1|11594.1|11714.53|11594.53|11714.53|11594.53|11713.54|11593.54|10
1626843360000|2021-07-21 04:56:00|11714.56|11594.56|11714.25|11594.25|11714.56|11594.56|11713.28|11593.28|10
1626843370000|2021-07-21 04:56:10|11714.17|11594.17|11712.31|11592.31|11714.17|11594.17|11712.31|11592.31|10
1626843380000|2021-07-21 04:56:20|11712.17|11592.17|11712.24|11592.24|11712.28|11592.28|11711.85|11591.85|10
1626843390000|2021-07-21 04:56:30|11712.44|11592.44|11712.48|11592.48|11713.56|11593.56|11712.44|11592.44|9
1626843400000|2021-07-21 04:56:40|11712.54|11592.54|11710.46|11590.46|11712.54|11592.54|11710.46|11590.46|10
1626843410000|2021-07-21 04:56:50|11709.92|11589.92|11709.32|11589.32|11709.92|11589.92|11708.49|11588.49|10
1626843420000|2021-07-21 04:57:00|11709.07|11589.07|11707.71|11587.71|11709.25|11589.25|11707.57|11587.57|10
1626843430000|2021-07-21 04:57:10|11707.65|11587.65|11707.72|11587.72|11708.45|11588.45|11707.08|11587.08|9
1626843440000|2021-07-21 04:57:20|11707.7|11587.7|11707.47|11587.47|11708.07|11588.07|11707.47|11587.47|10
1626843450000|2021-07-21 04:57:30|11707.3|11587.3|11708.36|11588.36|11708.36|11588.36|11706.6|11586.6|10
1626843460000|2021-07-21 04:57:40|11708.3|11588.3|11707.55|11587.55|11708.69|11588.69|11707.55|11587.55|9
1626843470000|2021-07-21 04:57:50|11708.36|11588.36|11707.17|11587.17|11708.36|11588.36|11707.17|11587.17|9
1626843480000|2021-07-21 04:58:00|11707.09|11587.09|11704.76|11584.76|11707.13|11587.13|11704.76|11584.76|8
1626843490000|2021-07-21 04:58:10|11705.24|11585.24|11705.89|11585.89|11705.89|11585.89|11703.84|11583.84|10
1626843500000|2021-07-21 04:58:20|11705.76|11585.76|11703.6|11583.6|11705.76|11585.76|11703.6|11583.6|10
1626843510000|2021-07-21 04:58:30|11703.52|11583.52|11702.49|11582.49|11703.52|11583.52|11702.49|11582.49|8
1626843520000|2021-07-21 04:58:40|11702.37|11582.37|11701.71|11581.71|11703.16|11583.16|11701.69|11581.69|9
1626843530000|2021-07-21 04:58:50|11701.62|11581.62|11700.31|11580.31|11701.62|11581.62|11700.31|11580.31|8
1626843540000|2021-07-21 04:59:00|11700.3|11580.3|11700.37|11580.37|11702.03|11582.03|11700.3|11580.3|10
1626843550000|2021-07-21 04:59:10|11700|11580|11696.11|11576.11|11700|11580|11696.11|11576.11|10
1626843560000|2021-07-21 04:59:20|11696.2|11576.2|11695.61|11575.61|11696.27|11576.27|11694.64|11574.64|10
1626843570000|2021-07-21 04:59:30|11695.47|11575.47|11694.88|11574.88|11695.54|11575.54|11694.74|11574.74|10
1626843580000|2021-07-21 04:59:40|11695.2|11575.2|11695.98|11575.98|11695.98|11575.98|11695.11|11575.11|9
1626843590000|2021-07-21 04:59:50|11696.02|11576.02|11700.84|11580.84|11700.84|11580.84|11696.02|11576.02|10
1626843600000|2021-07-21 05:00:00|11701.25|11581.25|11711.55|11591.55|11711.55|11591.55|11701.25|11581.25|10
1626843610000|2021-07-21 05:00:10|11714.59|11594.59|11723.58|11603.58|11723.58|11603.58|11714.59|11594.59|10
1626843620000|2021-07-21 05:00:20|11724.17|11604.17|11722.78|11602.78|11724.29|11604.29|11722.78|11602.78|10
1626843630000|2021-07-21 05:00:30|11722.51|11602.51|11718.52|11598.52|11723.17|11603.17|11718.52|11598.52|10
1626843640000|2021-07-21 05:00:40|11716.71|11596.71|11712.16|11592.16|11716.71|11596.71|11712.16|11592.16|10
1626843650000|2021-07-21 05:00:50|11711.21|11591.21|11707.77|11587.77|11711.21|11591.21|11707.77|11587.77|10
1626843660000|2021-07-21 05:01:00|11707.99|11587.99|11705.73|11585.73|11707.99|11587.99|11705.73|11585.73|10
1626843670000|2021-07-21 05:01:10|11706.09|11586.09|11701.15|11581.15|11706.09|11586.09|11701.15|11581.15|10
1626843680000|2021-07-21 05:01:20|11700.75|11580.75|11698.65|11578.65|11700.75|11580.75|11698.65|11578.65|9
1626843690000|2021-07-21 05:01:30|11698.52|11578.52|11698.47|11578.47|11699|11579|11698.47|11578.47|10
1626843700000|2021-07-21 05:01:40|11698.48|11578.48|11694.05|11574.05|11698.48|11578.48|11694.05|11574.05|9
1626843710000|2021-07-21 05:01:50|11695.23|11575.23|11693.32|11573.32|11695.23|11575.23|11692.68|11572.68|10
1626843720000|2021-07-21 05:02:00|11692.29|11572.29|11689.07|11569.07|11692.49|11572.49|11689.07|11569.07|10
1626843730000|2021-07-21 05:02:10|11688.55|11568.55|11688.45|11568.45|11689|11569|11688.23|11568.23|10
1626843740000|2021-07-21 05:02:20|11688.39|11568.39|11687.57|11567.57|11688.41|11568.41|11687.57|11567.57|10
1626843750000|2021-07-21 05:02:30|11687.5|11567.5|11686.62|11566.62|11687.94|11567.94|11686.62|11566.62|9
1626843760000|2021-07-21 05:02:40|11686.69|11566.69|11686.52|11566.52|11686.8|11566.8|11686.37|11566.37|10
1626843770000|2021-07-21 05:02:50|11686.44|11566.44|11684.4|11564.4|11686.44|11566.44|11684.4|11564.4|9
1626843780000|2021-07-21 05:03:00|11684.42|11564.42|11685.2|11565.2|11685.2|11565.2|11684.42|11564.42|10
1626843790000|2021-07-21 05:03:10|11684.41|11564.41|11686.28|11566.28|11686.28|11566.28|11684.41|11564.41|9
1626843800000|2021-07-21 05:03:20|11686.54|11566.54|11684.77|11564.77|11686.54|11566.54|11684.77|11564.77|9
1626843810000|2021-07-21 05:03:30|11684.37|11564.37|11681.49|11561.49|11684.37|11564.37|11681.48|11561.48|10
1626843820000|2021-07-21 05:03:40|11681.15|11561.15|11680|11560|11681.39|11561.39|11680|11560|8
1626843830000|2021-07-21 05:03:50|11680.18|11560.18|11680.49|11560.49|11680.49|11560.49|11679.52|11559.52|10
1626843840000|2021-07-21 05:04:00|11679.28|11559.28|11679.95|11559.95|11679.95|11559.95|11677.9|11557.9|10
1626843850000|2021-07-21 05:04:10|11679.37|11559.37|11680.09|11560.09|11680.09|11560.09|11679.07|11559.07|9
1626843860000|2021-07-21 05:04:20|11680.49|11560.49|11681.38|11561.38|11681.73|11561.73|11680.49|11560.49|10
1626843870000|2021-07-21 05:04:30|11681.23|11561.23|11680.91|11560.91|11681.23|11561.23|11680.66|11560.66|10
1626843880000|2021-07-21 05:04:40|11680.92|11560.92|11681.76|11561.76|11681.88|11561.88|11680.92|11560.92|10
1626843890000|2021-07-21 05:04:50|11681.8|11561.8|11681.3|11561.3|11682.66|11562.66|11681.3|11561.3|9
1626843900000|2021-07-21 05:05:00|11681.11|11561.11|11680.78|11560.78|11681.89|11561.89|11680.54|11560.54|10
1626843910000|2021-07-21 05:05:10|11680.74|11560.74|11682.09|11562.09|11682.31|11562.31|11680.74|11560.74|8
1626843920000|2021-07-21 05:05:20|11682.14|11562.14|11682.08|11562.08|11682.24|11562.24|11682.06|11562.06|7
1626843930000|2021-07-21 05:05:30|11682.46|11562.46|11681.43|11561.43|11682.46|11562.46|11681.43|11561.43|10
1626843940000|2021-07-21 05:05:40|11681.46|11561.46|11680.41|11560.41|11681.46|11561.46|11680.41|11560.41|10
1626843950000|2021-07-21 05:05:50|11681.25|11561.25|11679.72|11559.72|11681.25|11561.25|11679.41|11559.41|10
1626843960000|2021-07-21 05:06:00|11678.68|11558.68|11676.97|11556.97|11679.35|11559.35|11676.97|11556.97|10
1626843970000|2021-07-21 05:06:10|11677.03|11557.03|11676.99|11556.99|11677.03|11557.03|11675.87|11555.87|9
1626843980000|2021-07-21 05:06:20|11677.11|11557.11|11676.95|11556.95|11677.85|11557.85|11676.88|11556.88|10
1626843990000|2021-07-21 05:06:30|11677.13|11557.13|11678.48|11558.48|11678.48|11558.48|11677.13|11557.13|8
1626844000000|2021-07-21 05:06:40|11678.51|11558.51|11678.28|11558.28|11678.53|11558.53|11678.14|11558.14|9
1626844010000|2021-07-21 05:06:50|11677.71|11557.71|11676.58|11556.58|11678.43|11558.43|11676.58|11556.58|10
1626844020000|2021-07-21 05:07:00|11676.31|11556.31|11675.03|11555.03|11676.81|11556.81|11674.56|11554.56|10
1626844030000|2021-07-21 05:07:10|11674.84|11554.84|11674.2|11554.2|11674.84|11554.84|11674.2|11554.2|10
1626844040000|2021-07-21 05:07:20|11674.88|11554.88|11673.3|11553.3|11674.88|11554.88|11673.3|11553.3|9
1626844050000|2021-07-21 05:07:30|11673.28|11553.28|11673.02|11553.02|11673.46|11553.46|11673.01|11553.01|9
1626844060000|2021-07-21 05:07:40|11673.11|11553.11|11671.59|11551.59|11673.55|11553.55|11671.59|11551.59|10
1626844070000|2021-07-21 05:07:50|11671.67|11551.67|11665.8|11545.8|11671.67|11551.67|11665.8|11545.8|10
1626844080000|2021-07-21 05:08:00|11665.62|11545.62|11666.77|11546.77|11666.77|11546.77|11664.49|11544.49|10
1626844090000|2021-07-21 05:08:10|11666.64|11546.64|11666.98|11546.98|11667.08|11547.08|11666.64|11546.64|8
1626844100000|2021-07-21 05:08:20|11666.96|11546.96|11667.53|11547.53|11668.86|11548.86|11666.96|11546.96|10
1626844110000|2021-07-21 05:08:30|11666.02|11546.02|11663.96|11543.96|11666.02|11546.02|11663.32|11543.32|9
1626844120000|2021-07-21 05:08:40|11665.61|11545.61|11667.53|11547.53|11667.64|11547.64|11665.12|11545.12|10
1626844130000|2021-07-21 05:08:50|11666.65|11546.65|11666.98|11546.98|11666.98|11546.98|11666.36|11546.36|10
1626844140000|2021-07-21 05:09:00|11667.35|11547.35|11672.74|11552.74|11672.78|11552.78|11667.35|11547.35|10
1626844150000|2021-07-21 05:09:10|11674.11|11554.11|11674.75|11554.75|11675.08|11555.08|11674.11|11554.11|9
1626844160000|2021-07-21 05:09:20|11674.74|11554.74|11677.41|11557.41|11677.41|11557.41|11674.03|11554.03|10
1626844170000|2021-07-21 05:09:30|11677.76|11557.76|11679.72|11559.72|11679.73|11559.73|11677.66|11557.66|10
1626844180000|2021-07-21 05:09:40|11679.77|11559.77|11680.37|11560.37|11680.63|11560.63|11679.77|11559.77|10
1626844190000|2021-07-21 05:09:50|11680.29|11560.29|11680.57|11560.57|11680.57|11560.57|11680.08|11560.08|10
1626844200000|2021-07-21 05:10:00|11681.02|11561.02|11682.69|11562.69|11683.02|11563.02|11681.02|11561.02|10
1626844210000|2021-07-21 05:10:10|11682|11562|11682.54|11562.54|11682.86|11562.86|11682|11562|10
1626844220000|2021-07-21 05:10:20|11682.52|11562.52|11682.56|11562.56|11682.76|11562.76|11681.68|11561.68|9
1626844230000|2021-07-21 05:10:30|11682.47|11562.47|11682.7|11562.7|11683.16|11563.16|11682.44|11562.44|9
1626844240000|2021-07-21 05:10:40|11682.58|11562.58|11682.84|11562.84|11682.84|11562.84|11682.21|11562.21|10
1626844250000|2021-07-21 05:10:50|11682.85|11562.85|11682.51|11562.51|11682.85|11562.85|11682.51|11562.51|8
1626844260000|2021-07-21 05:11:00|11682.46|11562.46|11682.49|11562.49|11682.54|11562.54|11682.28|11562.28|10
1626844270000|2021-07-21 05:11:10|11682.36|11562.36|11682.6|11562.6|11682.62|11562.62|11682.05|11562.05|10
1626844280000|2021-07-21 05:11:20|11682.96|11562.96|11684.05|11564.05|11684.33|11564.33|11682.78|11562.78|9
1626844290000|2021-07-21 05:11:30|11684.03|11564.03|11683.87|11563.87|11684.17|11564.17|11682.97|11562.97|9
1626844300000|2021-07-21 05:11:40|11683.86|11563.86|11680.19|11560.19|11683.86|11563.86|11680.19|11560.19|10
1626844310000|2021-07-21 05:11:50|11679.8|11559.8|11678.42|11558.42|11679.8|11559.8|11678.42|11558.42|9
1626844320000|2021-07-21 05:12:00|11678.34|11558.34|11676.57|11556.57|11678.47|11558.47|11676.57|11556.57|10
1626844330000|2021-07-21 05:12:10|11676.55|11556.55|11676.44|11556.44|11677.34|11557.34|11676.26|11556.26|8
1626844340000|2021-07-21 05:12:20|11676.17|11556.17|11675.49|11555.49|11676.27|11556.27|11675.47|11555.47|8
1626844350000|2021-07-21 05:12:30|11675.43|11555.43|11675.27|11555.27|11676.13|11556.13|11675.27|11555.27|6
1626844360000|2021-07-21 05:12:40|11675.26|11555.26|11673.98|11553.98|11675.35|11555.35|11673.98|11553.98|9
1626844370000|2021-07-21 05:12:50|11673.9|11553.9|11671.81|11551.81|11673.9|11553.9|11671.81|11551.81|9
1626844380000|2021-07-21 05:13:00|11671.56|11551.56|11670.04|11550.04|11671.56|11551.56|11670.04|11550.04|10
1626844390000|2021-07-21 05:13:10|11670.05|11550.05|11668.71|11548.71|11670.05|11550.05|11668.65|11548.65|8
1626844400000|2021-07-21 05:13:20|11668.79|11548.79|11668.48|11548.48|11668.79|11548.79|11668.31|11548.31|8
1626844410000|2021-07-21 05:13:30|11668.61|11548.61|11665.71|11545.71|11668.61|11548.61|11665.71|11545.71|10
1626844420000|2021-07-21 05:13:40|11665.32|11545.32|11665.36|11545.36|11665.46|11545.46|11664.82|11544.82|10
1626844430000|2021-07-21 05:13:50|11665.15|11545.15|11662.79|11542.79|11665.15|11545.15|11662.66|11542.66|10
1626844440000|2021-07-21 05:14:00|11662.78|11542.78|11660.82|11540.82|11662.84|11542.84|11660.72|11540.72|10
1626844450000|2021-07-21 05:14:10|11660.72|11540.72|11658.18|11538.18|11660.72|11540.72|11658.05|11538.05|10
1626844460000|2021-07-21 05:14:20|11658.28|11538.28|11660.68|11540.68|11660.68|11540.68|11657.99|11537.99|10
1626844470000|2021-07-21 05:14:30|11660.76|11540.76|11661.63|11541.63|11662.69|11542.69|11660.76|11540.76|10
1626844480000|2021-07-21 05:14:40|11661.86|11541.86|11663.71|11543.71|11663.71|11543.71|11661.86|11541.86|10
1626844490000|2021-07-21 05:14:50|11663.91|11543.91|11661.35|11541.35|11664.41|11544.41|11661.35|11541.35|10
1626844500000|2021-07-21 05:15:00|11661.22|11541.22|11660.28|11540.28|11661.22|11541.22|11660.28|11540.28|10
1626844510000|2021-07-21 05:15:10|11660.13|11540.13|11661.25|11541.25|11661.25|11541.25|11659.82|11539.82|10
1626844520000|2021-07-21 05:15:20|11661.84|11541.84|11663.09|11543.09|11663.09|11543.09|11661.75|11541.75|9
1626844530000|2021-07-21 05:15:30|11663.6|11543.6|11662.62|11542.62|11664.02|11544.02|11662.33|11542.33|10
1626844540000|2021-07-21 05:15:40|11663.38|11543.38|11662.84|11542.84|11663.38|11543.38|11662.84|11542.84|8
1626844550000|2021-07-21 05:15:50|11662.89|11542.89|11663.52|11543.52|11664.04|11544.04|11661.98|11541.98|10
1626844560000|2021-07-21 05:16:00|11663.43|11543.43|11661.42|11541.42|11663.43|11543.43|11661.42|11541.42|10
1626844570000|2021-07-21 05:16:10|11661.2|11541.2|11659.79|11539.79|11661.2|11541.2|11659.13|11539.13|9
1626844580000|2021-07-21 05:16:20|11659.96|11539.96|11660.19|11540.19|11660.2|11540.2|11659.51|11539.51|10
1626844590000|2021-07-21 05:16:30|11660.39|11540.39|11659.78|11539.78|11661.23|11541.23|11659.67|11539.67|10
1626844600000|2021-07-21 05:16:40|11659.98|11539.98|11659.75|11539.75|11659.98|11539.98|11659.75|11539.75|9
1626844610000|2021-07-21 05:16:50|11659.76|11539.76|11659.34|11539.34|11659.76|11539.76|11659.28|11539.28|10
1626844620000|2021-07-21 05:17:00|11659.33|11539.33|11658.23|11538.23|11659.33|11539.33|11658.23|11538.23|10
1626844630000|2021-07-21 05:17:10|11657.4|11537.4|11657.26|11537.26|11657.4|11537.4|11657.06|11537.06|9
1626844640000|2021-07-21 05:17:20|11658.19|11538.19|11657.85|11537.85|11658.3|11538.3|11657.44|11537.44|9
1626844650000|2021-07-21 05:17:30|11657.93|11537.93|11657.13|11537.13|11658|11538|11655.34|11535.34|9
1626844660000|2021-07-21 05:17:40|11657.47|11537.47|11658.85|11538.85|11659.62|11539.62|11657.47|11537.47|10
1626844670000|2021-07-21 05:17:50|11658.82|11538.82|11657.31|11537.31|11658.82|11538.82|11657.31|11537.31|10
1626844680000|2021-07-21 05:18:00|11657.57|11537.57|11658.72|11538.72|11658.72|11538.72|11657.57|11537.57|10
1626844690000|2021-07-21 05:18:10|11658.78|11538.78|11658.25|11538.25|11659.02|11539.02|11657.82|11537.82|10
1626844700000|2021-07-21 05:18:20|11658.38|11538.38|11660.05|11540.05|11660.12|11540.12|11658.3|11538.3|8
1626844710000|2021-07-21 05:18:30|11660.08|11540.08|11663.19|11543.19|11663.19|11543.19|11660.08|11540.08|9
1626844720000|2021-07-21 05:18:40|11663.64|11543.64|11665.2|11545.2|11665.2|11545.2|11663.64|11543.64|9
1626844730000|2021-07-21 05:18:50|11665.03|11545.03|11665.88|11545.88|11665.88|11545.88|11664.65|11544.65|9
1626844740000|2021-07-21 05:19:00|11665.79|11545.79|11665.76|11545.76|11665.93|11545.93|11665.23|11545.23|10
1626844750000|2021-07-21 05:19:10|11665.79|11545.79|11666.56|11546.56|11666.56|11546.56|11664.9|11544.9|10
1626844760000|2021-07-21 05:19:20|11666.34|11546.34|11671.21|11551.21|11671.21|11551.21|11666.34|11546.34|8
1626844770000|2021-07-21 05:19:30|11672.14|11552.14|11673.77|11553.77|11673.77|11553.77|11672.14|11552.14|9
1626844780000|2021-07-21 05:19:40|11674.29|11554.29|11676.33|11556.33|11676.76|11556.76|11674.29|11554.29|10
1626844790000|2021-07-21 05:19:50|11676.39|11556.39|11675.17|11555.17|11677.11|11557.11|11675.17|11555.17|8
1626844800000|2021-07-21 05:20:00|11675.02|11555.02|11675.61|11555.61|11676.35|11556.35|11674.56|11554.56|9
1626844810000|2021-07-21 05:20:10|11677.51|11557.51|11679.3|11559.3|11679.3|11559.3|11677.51|11557.51|9
1626844820000|2021-07-21 05:20:20|11679.22|11559.22|11680.61|11560.61|11680.61|11560.61|11679.18|11559.18|8
1626844830000|2021-07-21 05:20:30|11680.7|11560.7|11683.61|11563.61|11683.75|11563.75|11680.7|11560.7|10
1626844840000|2021-07-21 05:20:40|11682.96|11562.96|11688.85|11568.85|11688.85|11568.85|11682.96|11562.96|10
1626844850000|2021-07-21 05:20:50|11688.71|11568.71|11696.19|11576.19|11696.19|11576.19|11688.71|11568.71|10
1626844860000|2021-07-21 05:21:00|11697.02|11577.02|11701.04|11581.04|11701.04|11581.04|11697.02|11577.02|9
1626844870000|2021-07-21 05:21:10|11699.9|11579.9|11701.85|11581.85|11701.94|11581.94|11699.9|11579.9|10
1626844880000|2021-07-21 05:21:20|11701.8|11581.8|11701.98|11581.98|11701.99|11581.99|11701.59|11581.59|9
1626844890000|2021-07-21 05:21:30|11702.07|11582.07|11698.75|11578.75|11702.1|11582.1|11698.75|11578.75|9
1626844900000|2021-07-21 05:21:40|11698.68|11578.68|11695.5|11575.5|11698.68|11578.68|11695.39|11575.39|10
1626844910000|2021-07-21 05:21:50|11695.49|11575.49|11695.33|11575.33|11695.59|11575.59|11694.92|11574.92|8
1626844920000|2021-07-21 05:22:00|11694.51|11574.51|11695.63|11575.63|11695.94|11575.94|11694.23|11574.23|9
1626844930000|2021-07-21 05:22:10|11696.15|11576.15|11699.64|11579.64|11699.64|11579.64|11696.08|11576.08|10
1626844940000|2021-07-21 05:22:20|11699.31|11579.31|11700.58|11580.58|11700.58|11580.58|11698.54|11578.54|9
1626844950000|2021-07-21 05:22:30|11701.15|11581.15|11701.19|11581.19|11701.42|11581.42|11700.63|11580.63|9
1626844960000|2021-07-21 05:22:40|11701.42|11581.42|11703.84|11583.84|11703.84|11583.84|11701.42|11581.42|9
1626844970000|2021-07-21 05:22:50|11704.44|11584.44|11704.78|11584.78|11705.73|11585.73|11704.44|11584.44|9
1626844980000|2021-07-21 05:23:00|11705.02|11585.02|11706.57|11586.57|11706.57|11586.57|11705.02|11585.02|10
1626844990000|2021-07-21 05:23:10|11706.43|11586.43|11704.7|11584.7|11706.43|11586.43|11704.7|11584.7|9
1626845000000|2021-07-21 05:23:20|11704.71|11584.71|11704.9|11584.9|11705.13|11585.13|11704.71|11584.71|9
1626845010000|2021-07-21 05:23:30|11704.89|11584.89|11704.76|11584.76|11705.17|11585.17|11704.7|11584.7|10
1626845020000|2021-07-21 05:23:40|11703.95|11583.95|11705.02|11585.02|11705.64|11585.64|11703.83|11583.83|8
1626845030000|2021-07-21 05:23:50|11704.96|11584.96|11705.07|11585.07|11705.17|11585.17|11704.94|11584.94|9
1626845040000|2021-07-21 05:24:00|11704.46|11584.46|11704.54|11584.54|11704.67|11584.67|11704.4|11584.4|9
1626845050000|2021-07-21 05:24:10|11704.6|11584.6|11705.65|11585.65|11705.74|11585.74|11704.6|11584.6|10
1626845060000|2021-07-21 05:24:20|11705.98|11585.98|11706.56|11586.56|11706.73|11586.73|11705.74|11585.74|9
1626845070000|2021-07-21 05:24:30|11706.31|11586.31|11706.6|11586.6|11706.64|11586.64|11705.71|11585.71|10
1626845080000|2021-07-21 05:24:40|11705.74|11585.74|11706.64|11586.64|11706.92|11586.92|11705.59|11585.59|10
1626845090000|2021-07-21 05:24:50|11706.03|11586.03|11705.79|11585.79|11706.03|11586.03|11705.54|11585.54|9
1626845100000|2021-07-21 05:25:00|11706.06|11586.06|11706.41|11586.41|11707.54|11587.54|11705.82|11585.82|10
1626845110000|2021-07-21 05:25:10|11706.42|11586.42|11710.02|11590.02|11710.02|11590.02|11706.42|11586.42|10
1626845120000|2021-07-21 05:25:20|11710.03|11590.03|11710.52|11590.52|11711.32|11591.32|11710.03|11590.03|9
1626845130000|2021-07-21 05:25:30|11710.78|11590.78|11713.83|11593.83|11713.83|11593.83|11710.78|11590.78|10
1626845140000|2021-07-21 05:25:40|11714|11594|11714.34|11594.34|11714.34|11594.34|11713.66|11593.66|10
1626845150000|2021-07-21 05:25:50|11714.37|11594.37|11713.74|11593.74|11714.37|11594.37|11713.61|11593.61|8
1626845160000|2021-07-21 05:26:00|11713.7|11593.7|11711.89|11591.89|11713.88|11593.88|11711.89|11591.89|9
1626845170000|2021-07-21 05:26:10|11711.04|11591.04|11710.92|11590.92|11712.52|11592.52|11710.65|11590.65|10
1626845180000|2021-07-21 05:26:20|11710.5|11590.5|11713.1|11593.1|11713.1|11593.1|11709.83|11589.83|8
1626845190000|2021-07-21 05:26:30|11713.26|11593.26|11713.96|11593.96|11714.16|11594.16|11713.26|11593.26|10
1626845200000|2021-07-21 05:26:40|11713.86|11593.86|11713.78|11593.78|11713.97|11593.97|11712.68|11592.68|10
1626845210000|2021-07-21 05:26:50|11713.87|11593.87|11714.45|11594.45|11714.45|11594.45|11713.15|11593.15|9
1626845220000|2021-07-21 05:27:00|11713.67|11593.67|11714.71|11594.71|11714.71|11594.71|11713.67|11593.67|8
1626845230000|2021-07-21 05:27:10|11714.88|11594.88|11715.06|11595.06|11715.46|11595.46|11714.88|11594.88|9
1626845240000|2021-07-21 05:27:20|11715.05|11595.05|11715.59|11595.59|11715.6|11595.6|11715.05|11595.05|10
1626845250000|2021-07-21 05:27:30|11716.42|11596.42|11716.02|11596.02|11716.62|11596.62|11716.02|11596.02|10
1626845260000|2021-07-21 05:27:40|11716.26|11596.26|11717.66|11597.66|11717.73|11597.73|11716.26|11596.26|9
1626845270000|2021-07-21 05:27:50|11717.69|11597.69|11720.57|11600.57|11720.57|11600.57|11717.69|11597.69|8
1626845280000|2021-07-21 05:28:00|11720.89|11600.89|11722.08|11602.08|11722.57|11602.57|11720.89|11600.89|9
1626845290000|2021-07-21 05:28:10|11722.07|11602.07|11723.4|11603.4|11723.4|11603.4|11722.01|11602.01|10
1626845300000|2021-07-21 05:28:20|11723.48|11603.48|11721.68|11601.68|11723.55|11603.55|11721.68|11601.68|9
1626845310000|2021-07-21 05:28:30|11722.34|11602.34|11722.14|11602.14|11722.34|11602.34|11721.99|11601.99|8
1626845320000|2021-07-21 05:28:40|11722.21|11602.21|11720.41|11600.41|11722.21|11602.21|11720.41|11600.41|9
1626845330000|2021-07-21 05:28:50|11719.84|11599.84|11721.67|11601.67|11722.08|11602.08|11719.54|11599.54|10
1626845340000|2021-07-21 05:29:00|11721.69|11601.69|11722.01|11602.01|11723.51|11603.51|11721.69|11601.69|10
1626845350000|2021-07-21 05:29:10|11721.69|11601.69|11721.82|11601.82|11722.5|11602.5|11721.69|11601.69|10
1626845360000|2021-07-21 05:29:20|11722.23|11602.23|11725.07|11605.07|11725.07|11605.07|11722.23|11602.23|10
1626845370000|2021-07-21 05:29:30|11725.64|11605.64|11731.27|11611.27|11731.27|11611.27|11725.64|11605.64|10
1626845380000|2021-07-21 05:29:40|11731.67|11611.67|11733.33|11613.33|11734.44|11614.44|11731.67|11611.67|10
1626845390000|2021-07-21 05:29:50|11733.38|11613.38|11731.15|11611.15|11733.38|11613.38|11731.15|11611.15|10
1626845400000|2021-07-21 05:30:00|11731.02|11611.02|11732.09|11612.09|11732.09|11612.09|11730.5|11610.5|10
1626845410000|2021-07-21 05:30:10|11732.36|11612.36|11727.84|11607.84|11732.36|11612.36|11727.84|11607.84|10
1626845420000|2021-07-21 05:30:20|11727.56|11607.56|11722.62|11602.62|11727.59|11607.59|11722.62|11602.62|10
1626845430000|2021-07-21 05:30:30|11722.46|11602.46|11721.47|11601.47|11723.79|11603.79|11721.46|11601.46|9
1626845440000|2021-07-21 05:30:40|11721.66|11601.66|11719.13|11599.13|11721.85|11601.85|11719.13|11599.13|10
1626845450000|2021-07-21 05:30:50|11719.15|11599.15|11719.37|11599.37|11719.39|11599.39|11718.5|11598.5|10
1626845460000|2021-07-21 05:31:00|11719.23|11599.23|11719.02|11599.02|11719.29|11599.29|11718.69|11598.69|10
1626845470000|2021-07-21 05:31:10|11719.1|11599.1|11716.83|11596.83|11719.22|11599.22|11716.79|11596.79|10
1626845480000|2021-07-21 05:31:20|11716.8|11596.8|11715.31|11595.31|11716.8|11596.8|11715.1|11595.1|10
1626845490000|2021-07-21 05:31:30|11715.24|11595.24|11714.18|11594.18|11715.24|11595.24|11714.1|11594.1|10
1626845500000|2021-07-21 05:31:40|11714.14|11594.14|11717.56|11597.56|11717.56|11597.56|11714.14|11594.14|10
1626845510000|2021-07-21 05:31:50|11717.71|11597.71|11719.9|11599.9|11719.9|11599.9|11717.71|11597.71|10
1626845520000|2021-07-21 05:32:00|11721.2|11601.2|11720.52|11600.52|11721.25|11601.25|11720.52|11600.52|8
1626845530000|2021-07-21 05:32:10|11720.38|11600.38|11720.15|11600.15|11720.58|11600.58|11720.07|11600.07|10
1626845540000|2021-07-21 05:32:20|11720.14|11600.14|11718.49|11598.49|11720.28|11600.28|11718.49|11598.49|10
1626845550000|2021-07-21 05:32:30|11718.5|11598.5|11717.62|11597.62|11718.5|11598.5|11717.34|11597.34|9
1626845560000|2021-07-21 05:32:40|11717.71|11597.71|11716.74|11596.74|11717.74|11597.74|11716.61|11596.61|9
1626845570000|2021-07-21 05:32:50|11716.78|11596.78|11720.16|11600.16|11720.16|11600.16|11716.78|11596.78|10
1626845580000|2021-07-21 05:33:00|11720.41|11600.41|11719.63|11599.63|11720.68|11600.68|11719.63|11599.63|10
1626845590000|2021-07-21 05:33:10|11719.99|11599.99|11718.96|11598.96|11720.25|11600.25|11718.73|11598.73|10
1626845600000|2021-07-21 05:33:20|11718.79|11598.79|11720.66|11600.66|11720.66|11600.66|11718.79|11598.79|9
1626845610000|2021-07-21 05:33:30|11720.96|11600.96|11723.37|11603.37|11723.37|11603.37|11720.88|11600.88|10
1626845620000|2021-07-21 05:33:40|11723.03|11603.03|11721.63|11601.63|11723.03|11603.03|11721.05|11601.05|9
1626845630000|2021-07-21 05:33:50|11721.64|11601.64|11720.06|11600.06|11721.64|11601.64|11719.7|11599.7|9
1626845640000|2021-07-21 05:34:00|11719.93|11599.93|11716.61|11596.61|11719.93|11599.93|11716.61|11596.61|10
1626845650000|2021-07-21 05:34:10|11715.85|11595.85|11713.03|11593.03|11715.85|11595.85|11713.03|11593.03|10
1626845660000|2021-07-21 05:34:20|11713.14|11593.14|11712.78|11592.78|11713.14|11593.14|11712.78|11592.78|8
1626845670000|2021-07-21 05:34:30|11712.33|11592.33|11711.92|11591.92|11712.33|11592.33|11711.92|11591.92|9
1626845680000|2021-07-21 05:34:40|11712.37|11592.37|11712.16|11592.16|11713.09|11593.09|11712.16|11592.16|9
1626845690000|2021-07-21 05:34:50|11712.15|11592.15|11712.85|11592.85|11712.85|11592.85|11711.26|11591.26|10
1626845700000|2021-07-21 05:35:00|11712.89|11592.89|11715.31|11595.31|11715.31|11595.31|11712.89|11592.89|10
1626845710000|2021-07-21 05:35:10|11715.43|11595.43|11716.45|11596.45|11716.67|11596.67|11715.43|11595.43|10
1626845720000|2021-07-21 05:35:20|11716.62|11596.62|11717.26|11597.26|11717.83|11597.83|11715.94|11595.94|10
1626845730000|2021-07-21 05:35:30|11717.18|11597.18|11717.29|11597.29|11717.51|11597.51|11717.18|11597.18|9
1626845740000|2021-07-21 05:35:40|11717.35|11597.35|11715.9|11595.9|11718.1|11598.1|11715.9|11595.9|10
1626845750000|2021-07-21 05:35:50|11715.76|11595.76|11714.52|11594.52|11715.76|11595.76|11714.52|11594.52|10
1626845760000|2021-07-21 05:36:00|11713.76|11593.76|11715.07|11595.07|11715.22|11595.22|11713.76|11593.76|8
1626845770000|2021-07-21 05:36:10|11715.04|11595.04|11715.39|11595.39|11715.39|11595.39|11714.23|11594.23|10
1626845780000|2021-07-21 05:36:20|11715.54|11595.54|11715.92|11595.92|11715.94|11595.94|11715.44|11595.44|8
1626845790000|2021-07-21 05:36:30|11716.01|11596.01|11715.59|11595.59|11716.85|11596.85|11715.59|11595.59|8
1626845800000|2021-07-21 05:36:40|11715.1|11595.1|11715.53|11595.53|11715.56|11595.56|11715.1|11595.1|8
1626845810000|2021-07-21 05:36:50|11715.74|11595.74|11716.14|11596.14|11716.14|11596.14|11715.63|11595.63|9
1626845820000|2021-07-21 05:37:00|11715.78|11595.78|11714.2|11594.2|11715.98|11595.98|11714.19|11594.19|9
1626845830000|2021-07-21 05:37:10|11714.26|11594.26|11714.51|11594.51|11714.63|11594.63|11714.26|11594.26|7
1626845840000|2021-07-21 05:37:20|11715.34|11595.34|11717.24|11597.24|11717.24|11597.24|11715.34|11595.34|9
1626845850000|2021-07-21 05:37:30|11717.95|11597.95|11718.75|11598.75|11718.75|11598.75|11717.95|11597.95|9
1626845860000|2021-07-21 05:37:40|11718.7|11598.7|11716.19|11596.19|11718.7|11598.7|11715.31|11595.31|10
1626845870000|2021-07-21 05:37:50|11716.02|11596.02|11715.03|11595.03|11716.02|11596.02|11715.03|11595.03|10
1626845880000|2021-07-21 05:38:00|11715.15|11595.15|11717.79|11597.79|11718.19|11598.19|11715.15|11595.15|10
1626845890000|2021-07-21 05:38:10|11717.54|11597.54|11718.5|11598.5|11719.41|11599.41|11717.54|11597.54|10
1626845900000|2021-07-21 05:38:20|11718.36|11598.36|11717.02|11597.02|11718.36|11598.36|11717.02|11597.02|10
1626845910000|2021-07-21 05:38:30|11716.93|11596.93|11715.29|11595.29|11717.02|11597.02|11715.29|11595.29|10
1626845920000|2021-07-21 05:38:40|11716.12|11596.12|11718.94|11598.94|11718.98|11598.98|11716.12|11596.12|10
1626845930000|2021-07-21 05:38:50|11719.09|11599.09|11722.92|11602.92|11722.92|11602.92|11719.09|11599.09|10
1626845940000|2021-07-21 05:39:00|11723.23|11603.23|11726.38|11606.38|11726.38|11606.38|11722.51|11602.51|9
1626845950000|2021-07-21 05:39:10|11725.81|11605.81|11728.94|11608.94|11728.94|11608.94|11725.81|11605.81|10
1626845960000|2021-07-21 05:39:20|11729.9|11609.9|11729.09|11609.09|11729.95|11609.95|11728.51|11608.51|9
1626845970000|2021-07-21 05:39:30|11728.76|11608.76|11734.48|11614.48|11734.48|11614.48|11728.76|11608.76|10
1626845980000|2021-07-21 05:39:40|11735.3|11615.3|11741.86|11621.86|11741.92|11621.92|11735.3|11615.3|10
1626845990000|2021-07-21 05:39:50|11741.53|11621.53|11746.11|11626.11|11746.53|11626.53|11741.53|11621.53|10
1626846000000|2021-07-21 05:40:00|11746.61|11626.61|11759.8|11639.8|11759.8|11639.8|11746|11626|10
1626846010000|2021-07-21 05:40:10|11759.6|11639.6|11768.71|11648.71|11768.71|11648.71|11759.6|11639.6|10
1626846020000|2021-07-21 05:40:20|11768.43|11648.43|11758.51|11638.51|11769.21|11649.21|11758.51|11638.51|10
1626846030000|2021-07-21 05:40:30|11758.52|11638.52|11752.02|11632.02|11758.52|11638.52|11751.89|11631.89|10
1626846040000|2021-07-21 05:40:40|11751.86|11631.86|11752.53|11632.53|11752.58|11632.58|11751.18|11631.18|10
1626846050000|2021-07-21 05:40:50|11751.98|11631.98|11753.2|11633.2|11753.5|11633.5|11751.49|11631.49|9
1626846060000|2021-07-21 05:41:00|11752.08|11632.08|11749.04|11629.04|11752.08|11632.08|11749.04|11629.04|10
1626846070000|2021-07-21 05:41:10|11748.56|11628.56|11748.09|11628.09|11749.38|11629.38|11747.98|11627.98|10
1626846080000|2021-07-21 05:41:20|11748.19|11628.19|11748.81|11628.81|11748.99|11628.99|11748.19|11628.19|10
1626846090000|2021-07-21 05:41:30|11747.79|11627.79|11741.78|11621.78|11747.79|11627.79|11741.78|11621.78|10
1626846100000|2021-07-21 05:41:40|11741.89|11621.89|11742.69|11622.69|11742.79|11622.79|11741.65|11621.65|10
1626846110000|2021-07-21 05:41:50|11743.07|11623.07|11743.01|11623.01|11744.1|11624.1|11743.01|11623.01|9
1626846120000|2021-07-21 05:42:00|11743.27|11623.27|11742.26|11622.26|11743.27|11623.27|11741.81|11621.81|10
1626846130000|2021-07-21 05:42:10|11741.46|11621.46|11737.11|11617.11|11743.32|11623.32|11737.11|11617.11|10
1626846140000|2021-07-21 05:42:20|11737|11617|11733.14|11613.14|11737.07|11617.07|11733.14|11613.14|10
1626846150000|2021-07-21 05:42:30|11733.1|11613.1|11730.31|11610.31|11733.83|11613.83|11730.31|11610.31|9
1626846160000|2021-07-21 05:42:40|11730.38|11610.38|11730.51|11610.51|11730.65|11610.65|11729.52|11609.52|10
1626846170000|2021-07-21 05:42:50|11730.32|11610.32|11730.14|11610.14|11730.72|11610.72|11730.14|11610.14|10
1626846180000|2021-07-21 05:43:00|11729.71|11609.71|11729.99|11609.99|11730.43|11610.43|11729.67|11609.67|10
1626846190000|2021-07-21 05:43:10|11729.97|11609.97|11728.01|11608.01|11729.97|11609.97|11727.91|11607.91|9
1626846200000|2021-07-21 05:43:20|11728.02|11608.02|11728|11608|11728.08|11608.08|11727.57|11607.57|10
1626846210000|2021-07-21 05:43:30|11728.03|11608.03|11727.61|11607.61|11728.18|11608.18|11727.45|11607.45|10
1626846220000|2021-07-21 05:43:40|11727.67|11607.67|11726|11606|11727.95|11607.95|11726|11606|10
1626846230000|2021-07-21 05:43:50|11726.71|11606.71|11722.94|11602.94|11726.71|11606.71|11722.94|11602.94|10
1626846240000|2021-07-21 05:44:00|11722.88|11602.88|11723.71|11603.71|11723.73|11603.73|11722.88|11602.88|9
1626846250000|2021-07-21 05:44:10|11723.87|11603.87|11723.01|11603.01|11723.87|11603.87|11722.77|11602.77|10
1626846260000|2021-07-21 05:44:20|11722.81|11602.81|11722.26|11602.26|11722.88|11602.88|11721.25|11601.25|10
1626846270000|2021-07-21 05:44:30|11722.24|11602.24|11722.82|11602.82|11722.97|11602.97|11722.15|11602.15|10
1626846280000|2021-07-21 05:44:40|11723.08|11603.08|11723.18|11603.18|11723.23|11603.23|11722.25|11602.25|10
1626846290000|2021-07-21 05:44:50|11723.07|11603.07|11725.33|11605.33|11725.33|11605.33|11723.07|11603.07|10
1626846300000|2021-07-21 05:45:00|11724.48|11604.48|11722.7|11602.7|11725.21|11605.21|11722.7|11602.7|10
1626846310000|2021-07-21 05:45:10|11722.44|11602.44|11722.21|11602.21|11722.76|11602.76|11722.12|11602.12|9
1626846320000|2021-07-21 05:45:20|11721.26|11601.26|11720.02|11600.02|11721.32|11601.32|11720.02|11600.02|9
1626846330000|2021-07-21 05:45:30|11719.81|11599.81|11717.8|11597.8|11719.87|11599.87|11717.75|11597.75|10
1626846340000|2021-07-21 05:45:40|11718.14|11598.14|11717.25|11597.25|11719.26|11599.26|11716.44|11596.44|10
1626846350000|2021-07-21 05:45:50|11717.61|11597.61|11716.11|11596.11|11717.76|11597.76|11716.11|11596.11|10
1626846360000|2021-07-21 05:46:00|11715.69|11595.69|11713.56|11593.56|11715.95|11595.95|11713.32|11593.32|10
1626846370000|2021-07-21 05:46:10|11712.73|11592.73|11712.94|11592.94|11713.4|11593.4|11712.51|11592.51|9
1626846380000|2021-07-21 05:46:20|11713.77|11593.77|11712.74|11592.74|11713.77|11593.77|11712.15|11592.15|9
1626846390000|2021-07-21 05:46:30|11712.38|11592.38|11711.18|11591.18|11712.38|11592.38|11710.54|11590.54|10
1626846400000|2021-07-21 05:46:40|11711.09|11591.09|11711.09|11591.09|11711.09|11591.09|11710.62|11590.62|10
1626846410000|2021-07-21 05:46:50|11711.07|11591.07|11711.99|11591.99|11711.99|11591.99|11710.3|11590.3|9
1626846420000|2021-07-21 05:47:00|11712.17|11592.17|11712.35|11592.35|11712.61|11592.61|11711.14|11591.14|10
1626846430000|2021-07-21 05:47:10|11712.45|11592.45|11712.38|11592.38|11712.94|11592.94|11711.64|11591.64|8
1626846440000|2021-07-21 05:47:20|11712.69|11592.69|11712.78|11592.78|11713.84|11593.84|11712.69|11592.69|9
1626846450000|2021-07-21 05:47:30|11712.77|11592.77|11712.11|11592.11|11713.52|11593.52|11712.11|11592.11|9
1626846460000|2021-07-21 05:47:40|11712.1|11592.1|11709.5|11589.5|11712.3|11592.3|11709.5|11589.5|10
1626846470000|2021-07-21 05:47:50|11709.33|11589.33|11709.47|11589.47|11709.5|11589.5|11709.22|11589.22|9
1626846480000|2021-07-21 05:48:00|11709.71|11589.71|11709.65|11589.65|11709.81|11589.81|11709.65|11589.65|9
1626846490000|2021-07-21 05:48:10|11709.27|11589.27|11708.63|11588.63|11709.4|11589.4|11708.63|11588.63|9
1626846500000|2021-07-21 05:48:20|11708.61|11588.61|11707.58|11587.58|11708.61|11588.61|11707.58|11587.58|7
1626846510000|2021-07-21 05:48:30|11708.33|11588.33|11710.45|11590.45|11710.45|11590.45|11708.11|11588.11|9
1626846520000|2021-07-21 05:48:40|11711|11591|11716.15|11596.15|11716.16|11596.16|11711|11591|10
1626846530000|2021-07-21 05:48:50|11716.53|11596.53|11720.88|11600.88|11721.1|11601.1|11716.53|11596.53|10
1626846540000|2021-07-21 05:49:00|11720.94|11600.94|11720.63|11600.63|11720.94|11600.94|11719.67|11599.67|10
1626846550000|2021-07-21 05:49:10|11721.28|11601.28|11722.79|11602.79|11722.79|11602.79|11720.36|11600.36|10
1626846560000|2021-07-21 05:49:20|11722.33|11602.33|11725.13|11605.13|11725.13|11605.13|11722.19|11602.19|10
1626846570000|2021-07-21 05:49:30|11725.14|11605.14|11729.08|11609.08|11729.08|11609.08|11724.97|11604.97|9
1626846580000|2021-07-21 05:49:40|11729.15|11609.15|11728.86|11608.86|11729.35|11609.35|11727.85|11607.85|9
1626846590000|2021-07-21 05:49:50|11729.18|11609.18|11731.07|11611.07|11731.07|11611.07|11729.18|11609.18|10
1626846600000|2021-07-21 05:50:00|11731.11|11611.11|11731.37|11611.37|11732.15|11612.15|11731.11|11611.11|9
1626846610000|2021-07-21 05:50:10|11731.49|11611.49|11732.94|11612.94|11732.94|11612.94|11731.4|11611.4|10
1626846620000|2021-07-21 05:50:20|11733.52|11613.52|11732.27|11612.27|11733.52|11613.52|11732.27|11612.27|10
1626846630000|2021-07-21 05:50:30|11732.22|11612.22|11728.28|11608.28|11732.22|11612.22|11728.28|11608.28|9
1626846640000|2021-07-21 05:50:40|11728.29|11608.29|11726.48|11606.48|11728.3|11608.3|11726.47|11606.47|10
1626846650000|2021-07-21 05:50:50|11726.07|11606.07|11725.01|11605.01|11726.14|11606.14|11724.98|11604.98|10
1626846660000|2021-07-21 05:51:00|11725.24|11605.24|11724.31|11604.31|11725.24|11605.24|11724.09|11604.09|10
1626846670000|2021-07-21 05:51:10|11723.5|11603.5|11724.53|11604.53|11724.53|11604.53|11723.32|11603.32|9
1626846680000|2021-07-21 05:51:20|11724.04|11604.04|11723.54|11603.54|11724.38|11604.38|11723.21|11603.21|8
1626846690000|2021-07-21 05:51:30|11723.42|11603.42|11723.1|11603.1|11724.21|11604.21|11722.99|11602.99|9
1626846700000|2021-07-21 05:51:40|11722.71|11602.71|11721.23|11601.23|11722.71|11602.71|11721.23|11601.23|9
1626846710000|2021-07-21 05:51:50|11721.51|11601.51|11722.8|11602.8|11723.68|11603.68|11721.51|11601.51|10
1626846720000|2021-07-21 05:52:00|11722.78|11602.78|11722.99|11602.99|11722.99|11602.99|11722.5|11602.5|9
1626846730000|2021-07-21 05:52:10|11722.64|11602.64|11722.04|11602.04|11722.68|11602.68|11722.04|11602.04|8
1626846740000|2021-07-21 05:52:20|11722.2|11602.2|11721.17|11601.17|11723.09|11603.09|11721.17|11601.17|10
1626846750000|2021-07-21 05:52:30|11720.99|11600.99|11720.09|11600.09|11721.5|11601.5|11720.09|11600.09|9
1626846760000|2021-07-21 05:52:40|11719.68|11599.68|11717.93|11597.93|11719.93|11599.93|11717.93|11597.93|10
1626846770000|2021-07-21 05:52:50|11717.88|11597.88|11716.52|11596.52|11718.67|11598.67|11716.52|11596.52|9
1626846780000|2021-07-21 05:53:00|11716.53|11596.53|11718.88|11598.88|11718.88|11598.88|11716.05|11596.05|9
1626846790000|2021-07-21 05:53:10|11718.9|11598.9|11718.07|11598.07|11719.03|11599.03|11717.98|11597.98|10
1626846800000|2021-07-21 05:53:20|11718.15|11598.15|11719.8|11599.8|11720.39|11600.39|11718.15|11598.15|10
1626846810000|2021-07-21 05:53:30|11720.02|11600.02|11719.86|11599.86|11720.26|11600.26|11719.76|11599.76|7
1626846820000|2021-07-21 05:53:40|11719.56|11599.56|11719.8|11599.8|11719.8|11599.8|11719.53|11599.53|9
1626846830000|2021-07-21 05:53:50|11719.69|11599.69|11719.73|11599.73|11720.54|11600.54|11719.19|11599.19|9
1626846840000|2021-07-21 05:54:00|11718.85|11598.85|11717.74|11597.74|11718.85|11598.85|11717.66|11597.66|10
1626846850000|2021-07-21 05:54:10|11717.61|11597.61|11716.54|11596.54|11717.61|11597.61|11716.54|11596.54|8
1626846860000|2021-07-21 05:54:20|11716.43|11596.43|11715.82|11595.82|11717.01|11597.01|11715.59|11595.59|9
1626846870000|2021-07-21 05:54:30|11715.85|11595.85|11717.38|11597.38|11717.38|11597.38|11715.85|11595.85|9
1626846880000|2021-07-21 05:54:40|11717.6|11597.6|11718.43|11598.43|11718.62|11598.62|11717.6|11597.6|10
1626846890000|2021-07-21 05:54:50|11718.44|11598.44|11718.29|11598.29|11719.28|11599.28|11718.29|11598.29|10
1626846900000|2021-07-21 05:55:00|11718.25|11598.25|11719.91|11599.91|11719.91|11599.91|11718.2|11598.2|9
1626846910000|2021-07-21 05:55:10|11719.83|11599.83|11718.66|11598.66|11719.83|11599.83|11718.66|11598.66|8
1626846920000|2021-07-21 05:55:20|11718.54|11598.54|11718.24|11598.24|11718.66|11598.66|11718.21|11598.21|7
1626846930000|2021-07-21 05:55:30|11718.43|11598.43|11714.15|11594.15|11718.95|11598.95|11714.15|11594.15|9
1626846940000|2021-07-21 05:55:40|11714.19|11594.19|11712.77|11592.77|11714.73|11594.73|11712.39|11592.39|10
1626846950000|2021-07-21 05:55:50|11712.33|11592.33|11713.04|11593.04|11713.19|11593.19|11712.24|11592.24|10
1626846960000|2021-07-21 05:56:00|11713.03|11593.03|11713.05|11593.05|11713.13|11593.13|11712.94|11592.94|10
1626846970000|2021-07-21 05:56:10|11711.95|11591.95|11712.37|11592.37|11712.8|11592.8|11711.95|11591.95|10
1626846980000|2021-07-21 05:56:20|11711.55|11591.55|11711.42|11591.42|11711.55|11591.55|11711.24|11591.24|7
1626846990000|2021-07-21 05:56:30|11711.3|11591.3|11711.39|11591.39|11711.55|11591.55|11711.3|11591.3|10
1626847000000|2021-07-21 05:56:40|11710.99|11590.99|11708.63|11588.63|11711.16|11591.16|11708.63|11588.63|9
1626847010000|2021-07-21 05:56:50|11707.55|11587.55|11707.22|11587.22|11707.55|11587.55|11707.06|11587.06|9
1626847020000|2021-07-21 05:57:00|11708.01|11588.01|11707.9|11587.9|11708.01|11588.01|11707.28|11587.28|8
1626847030000|2021-07-21 05:57:10|11707.2|11587.2|11706.17|11586.17|11707.2|11587.2|11706.17|11586.17|10
1626847040000|2021-07-21 05:57:20|11706.53|11586.53|11707.08|11587.08|11707.16|11587.16|11706.53|11586.53|10
1626847050000|2021-07-21 05:57:30|11707.06|11587.06|11706.4|11586.4|11707.36|11587.36|11706.4|11586.4|10
1626847060000|2021-07-21 05:57:40|11706.54|11586.54|11705.74|11585.74|11706.98|11586.98|11705.59|11585.59|10
1626847070000|2021-07-21 05:57:50|11706.05|11586.05|11705.94|11585.94|11706.69|11586.69|11705.93|11585.93|10
1626847080000|2021-07-21 05:58:00|11705.97|11585.97|11703.85|11583.85|11705.97|11585.97|11703.85|11583.85|9
1626847090000|2021-07-21 05:58:10|11704.65|11584.65|11707.12|11587.12|11707.12|11587.12|11703.53|11583.53|10
1626847100000|2021-07-21 05:58:20|11707.19|11587.19|11710.57|11590.57|11710.57|11590.57|11707.19|11587.19|10
1626847110000|2021-07-21 05:58:30|11710.5|11590.5|11711.27|11591.27|11711.27|11591.27|11710.29|11590.29|8
1626847120000|2021-07-21 05:58:40|11711.52|11591.52|11712.56|11592.56|11713.39|11593.39|11711.52|11591.52|10
1626847130000|2021-07-21 05:58:50|11712.46|11592.46|11713.5|11593.5|11713.64|11593.64|11712.46|11592.46|10
1626847140000|2021-07-21 05:59:00|11713.63|11593.63|11715.4|11595.4|11716.04|11596.04|11713.63|11593.63|10
1626847150000|2021-07-21 05:59:10|11715.31|11595.31|11715.38|11595.38|11715.68|11595.68|11715.2|11595.2|9
1626847160000|2021-07-21 05:59:20|11715.4|11595.4|11715.32|11595.32|11715.48|11595.48|11715.06|11595.06|8
1626847170000|2021-07-21 05:59:30|11715.25|11595.25|11714.36|11594.36|11715.25|11595.25|11714.2|11594.2|10
1626847180000|2021-07-21 05:59:40|11714.41|11594.41|11713.72|11593.72|11714.41|11594.41|11713.72|11593.72|10
1626847190000|2021-07-21 05:59:50|11713.45|11593.45|11713|11593|11713.45|11593.45|11713|11593|7
1626847200000|2021-07-21 06:00:00|11712.92|11592.92|11713.52|11593.52|11713.52|11593.52|11712.46|11592.46|10
1626847210000|2021-07-21 06:00:10|11714.06|11594.06|11715.13|11595.13|11715.3|11595.3|11713.52|11593.52|10
1626847220000|2021-07-21 06:00:20|11715.16|11595.16|11716.65|11596.65|11716.65|11596.65|11715.15|11595.15|7
1626847230000|2021-07-21 06:00:30|11716.82|11596.82|11718.78|11598.78|11718.78|11598.78|11716.45|11596.45|9
1626847240000|2021-07-21 06:00:40|11718.91|11598.91|11721.2|11601.2|11721.2|11601.2|11718.91|11598.91|9
1626847250000|2021-07-21 06:00:50|11722.99|11602.99|11724.99|11604.99|11724.99|11604.99|11722.22|11602.22|9
1626847260000|2021-07-21 06:01:00|11724.94|11604.94|11726.22|11606.22|11726.22|11606.22|11724.66|11604.66|10
1626847270000|2021-07-21 06:01:10|11726.41|11606.41|11727.65|11607.65|11727.76|11607.76|11726.41|11606.41|9
1626847280000|2021-07-21 06:01:20|11727.64|11607.64|11726.5|11606.5|11727.79|11607.79|11726.38|11606.38|9
1626847290000|2021-07-21 06:01:30|11726.38|11606.38|11726.11|11606.11|11726.59|11606.59|11726.11|11606.11|10
1626847300000|2021-07-21 06:01:40|11726.04|11606.04|11724.86|11604.86|11726.1|11606.1|11724.37|11604.37|10
1626847310000|2021-07-21 06:01:50|11724.87|11604.87|11720.23|11600.23|11724.87|11604.87|11720.19|11600.19|10
1626847320000|2021-07-21 06:02:00|11720.28|11600.28|11722.14|11602.14|11722.14|11602.14|11720.23|11600.23|10
1626847330000|2021-07-21 06:02:10|11722.43|11602.43|11723.62|11603.62|11723.62|11603.62|11721.83|11601.83|9
1626847340000|2021-07-21 06:02:20|11724.2|11604.2|11724.78|11604.78|11725.11|11605.11|11724.2|11604.2|9
1626847350000|2021-07-21 06:02:30|11724.72|11604.72|11722.82|11602.82|11724.8|11604.8|11722.82|11602.82|10
1626847360000|2021-07-21 06:02:40|11721.97|11601.97|11720.78|11600.78|11721.97|11601.97|11720.78|11600.78|8
1626847370000|2021-07-21 06:02:50|11721.27|11601.27|11717.9|11597.9|11721.27|11601.27|11717.9|11597.9|9
1626847380000|2021-07-21 06:03:00|11717.73|11597.73|11717.28|11597.28|11717.94|11597.94|11717.1|11597.1|10
1626847390000|2021-07-21 06:03:10|11716.95|11596.95|11715.99|11595.99|11716.95|11596.95|11715.95|11595.95|10
1626847400000|2021-07-21 06:03:20|11716.01|11596.01|11715.66|11595.66|11716.03|11596.03|11715.66|11595.66|8
1626847410000|2021-07-21 06:03:30|11715.77|11595.77|11714.69|11594.69|11715.77|11595.77|11714.33|11594.33|10
1626847420000|2021-07-21 06:03:40|11714.72|11594.72|11714.28|11594.28|11714.72|11594.72|11714.06|11594.06|10
1626847430000|2021-07-21 06:03:50|11714.03|11594.03|11711.14|11591.14|11714.03|11594.03|11711|11591|10
1626847440000|2021-07-21 06:04:00|11711.15|11591.15|11709.77|11589.77|11711.39|11591.39|11709.69|11589.69|10
1626847450000|2021-07-21 06:04:10|11709.7|11589.7|11710.3|11590.3|11710.34|11590.34|11709.31|11589.31|8
1626847460000|2021-07-21 06:04:20|11710.95|11590.95|11710.58|11590.58|11711.05|11591.05|11710.58|11590.58|10
1626847470000|2021-07-21 06:04:30|11710.63|11590.63|11710.43|11590.43|11710.63|11590.63|11710.43|11590.43|7
1626847480000|2021-07-21 06:04:40|11710.42|11590.42|11707.12|11587.12|11710.42|11590.42|11706.85|11586.85|8
1626847490000|2021-07-21 06:04:50|11707.65|11587.65|11706.8|11586.8|11707.65|11587.65|11706.8|11586.8|9
1626847500000|2021-07-21 06:05:00|11706.57|11586.57|11709.21|11589.21|11709.21|11589.21|11706.48|11586.48|8
1626847510000|2021-07-21 06:05:10|11709.38|11589.38|11710.5|11590.5|11710.82|11590.82|11709.38|11589.38|9
1626847520000|2021-07-21 06:05:20|11710.61|11590.61|11710.1|11590.1|11710.64|11590.64|11710.1|11590.1|9
1626847530000|2021-07-21 06:05:30|11710.03|11590.03|11708.28|11588.28|11710.34|11590.34|11708.28|11588.28|10
1626847540000|2021-07-21 06:05:40|11707.89|11587.89|11704.77|11584.77|11707.89|11587.89|11704.77|11584.77|9
1626847550000|2021-07-21 06:05:50|11704.57|11584.57|11702.61|11582.61|11704.57|11584.57|11702.61|11582.61|9
1626847560000|2021-07-21 06:06:00|11702.69|11582.69|11702.45|11582.45|11703.68|11583.68|11702.4|11582.4|9
1626847570000|2021-07-21 06:06:10|11702.44|11582.44|11704.18|11584.18|11704.18|11584.18|11702.44|11582.44|9
1626847580000|2021-07-21 06:06:20|11703.47|11583.47|11703.34|11583.34|11703.63|11583.63|11703.32|11583.32|9
1626847590000|2021-07-21 06:06:30|11703.16|11583.16|11704.48|11584.48|11704.48|11584.48|11703.16|11583.16|9
1626847600000|2021-07-21 06:06:40|11704.97|11584.97|11704.09|11584.09|11704.97|11584.97|11704.09|11584.09|10
1626847610000|2021-07-21 06:06:50|11703.96|11583.96|11703.52|11583.52|11703.96|11583.96|11702.84|11582.84|9
1626847620000|2021-07-21 06:07:00|11703.25|11583.25|11702.49|11582.49|11703.44|11583.44|11702.49|11582.49|10
1626847630000|2021-07-21 06:07:10|11701.64|11581.64|11700.83|11580.83|11701.64|11581.64|11700.75|11580.75|8
1626847640000|2021-07-21 06:07:20|11700.84|11580.84|11700.49|11580.49|11700.84|11580.84|11700.3|11580.3|9
1626847650000|2021-07-21 06:07:30|11700.36|11580.36|11700.68|11580.68|11700.69|11580.69|11699.91|11579.91|9
1626847660000|2021-07-21 06:07:40|11700.72|11580.72|11700.63|11580.63|11700.89|11580.89|11700.63|11580.63|8
1626847670000|2021-07-21 06:07:50|11700.37|11580.37|11700.71|11580.71|11700.71|11580.71|11700.33|11580.33|10
1626847680000|2021-07-21 06:08:00|11700.73|11580.73|11701.93|11581.93|11701.93|11581.93|11700.64|11580.64|9
1626847690000|2021-07-21 06:08:10|11701.98|11581.98|11705.01|11585.01|11705.01|11585.01|11701.98|11581.98|9
1626847700000|2021-07-21 06:08:20|11705.11|11585.11|11704.33|11584.33|11705.11|11585.11|11704.16|11584.16|9
1626847710000|2021-07-21 06:08:30|11704.24|11584.24|11705.05|11585.05|11705.44|11585.44|11704.24|11584.24|9
1626847720000|2021-07-21 06:08:40|11705.2|11585.2|11705.89|11585.89|11705.89|11585.89|11705.18|11585.18|6
1626847730000|2021-07-21 06:08:50|11706.14|11586.14|11710.95|11590.95|11710.95|11590.95|11706.11|11586.11|10
1626847740000|2021-07-21 06:09:00|11711.36|11591.36|11711.78|11591.78|11711.98|11591.98|11711.33|11591.33|10
1626847750000|2021-07-21 06:09:10|11711.58|11591.58|11710.18|11590.18|11711.58|11591.58|11710.18|11590.18|9
1626847760000|2021-07-21 06:09:20|11710.24|11590.24|11709.95|11589.95|11710.56|11590.56|11709.38|11589.38|10
1626847770000|2021-07-21 06:09:30|11710.13|11590.13|11711.64|11591.64|11711.64|11591.64|11710.13|11590.13|10
1626847780000|2021-07-21 06:09:40|11712.15|11592.15|11713.56|11593.56|11713.56|11593.56|11712.15|11592.15|8
1626847790000|2021-07-21 06:09:50|11713.71|11593.71|11714.82|11594.82|11714.85|11594.85|11713.71|11593.71|7
1626847800000|2021-07-21 06:10:00|11715.13|11595.13|11716.92|11596.92|11716.92|11596.92|11714.68|11594.68|10
1626847810000|2021-07-21 06:10:10|11716.95|11596.95|11717.5|11597.5|11718.58|11598.58|11716.95|11596.95|10
1626847820000|2021-07-21 06:10:20|11717.79|11597.79|11720.77|11600.77|11720.77|11600.77|11717.79|11597.79|10
1626847830000|2021-07-21 06:10:30|11720.92|11600.92|11724.43|11604.43|11724.43|11604.43|11720.92|11600.92|10
1626847840000|2021-07-21 06:10:40|11723.74|11603.74|11726.6|11606.6|11727.07|11607.07|11723.74|11603.74|10
1626847850000|2021-07-21 06:10:50|11726.78|11606.78|11728.98|11608.98|11728.98|11608.98|11726.78|11606.78|10
1626847860000|2021-07-21 06:11:00|11728.82|11608.82|11729.5|11609.5|11729.62|11609.62|11728.3|11608.3|10
1626847870000|2021-07-21 06:11:10|11729.51|11609.51|11730.02|11610.02|11730.02|11610.02|11729.46|11609.46|9
1626847880000|2021-07-21 06:11:20|11729.95|11609.95|11734.39|11614.39|11734.39|11614.39|11729.95|11609.95|9
1626847890000|2021-07-21 06:11:30|11734.48|11614.48|11736.02|11616.02|11736.02|11616.02|11734.48|11614.48|9
1626847900000|2021-07-21 06:11:40|11736.05|11616.05|11737.48|11617.48|11737.75|11617.75|11735.98|11615.98|10
1626847910000|2021-07-21 06:11:50|11737.29|11617.29|11736.28|11616.28|11737.32|11617.32|11736.28|11616.28|8
1626847920000|2021-07-21 06:12:00|11735.45|11615.45|11734.57|11614.57|11735.67|11615.67|11734.57|11614.57|8
1626847930000|2021-07-21 06:12:10|11735.5|11615.5|11735.67|11615.67|11735.67|11615.67|11734.6|11614.6|9
1626847940000|2021-07-21 06:12:20|11735.5|11615.5|11734.69|11614.69|11735.58|11615.58|11734.69|11614.69|9
1626847950000|2021-07-21 06:12:30|11734.71|11614.71|11733.76|11613.76|11734.71|11614.71|11733.76|11613.76|10
1626847960000|2021-07-21 06:12:40|11733.52|11613.52|11736.45|11616.45|11736.45|11616.45|11733.52|11613.52|9
1626847970000|2021-07-21 06:12:50|11736.88|11616.88|11738.94|11618.94|11738.94|11618.94|11736.88|11616.88|9
1626847980000|2021-07-21 06:13:00|11738.97|11618.97|11740.61|11620.61|11740.61|11620.61|11738.24|11618.24|9
1626847990000|2021-07-21 06:13:10|11740.8|11620.8|11744.77|11624.77|11744.77|11624.77|11740.4|11620.4|9
1626848000000|2021-07-21 06:13:20|11745.2|11625.2|11749.64|11629.64|11750.13|11630.13|11745.2|11625.2|10
1626848010000|2021-07-21 06:13:30|11749.99|11629.99|11751|11631|11751|11631|11749.65|11629.65|10
1626848020000|2021-07-21 06:13:40|11751.32|11631.32|11752.64|11632.64|11753.24|11633.24|11751.32|11631.32|9
1626848030000|2021-07-21 06:13:50|11752.33|11632.33|11751.67|11631.67|11752.33|11632.33|11751.43|11631.43|10
1626848040000|2021-07-21 06:14:00|11751.07|11631.07|11749.95|11629.95|11751.27|11631.27|11749.95|11629.95|9
1626848050000|2021-07-21 06:14:10|11749.22|11629.22|11749.91|11629.91|11749.93|11629.93|11748.94|11628.94|10
1626848060000|2021-07-21 06:14:20|11750.13|11630.13|11751.75|11631.75|11751.75|11631.75|11750.13|11630.13|10
1626848070000|2021-07-21 06:14:30|11751.03|11631.03|11751.24|11631.24|11751.24|11631.24|11751.03|11631.03|5
1626848500000|2021-07-21 06:21:40|11754.66|11634.66|11754.56|11634.56|11754.93|11634.93|11754.56|11634.56|10
1626848510000|2021-07-21 06:21:50|11754.33|11634.33|11752.66|11632.66|11754.33|11634.33|11752.64|11632.64|10
1626848520000|2021-07-21 06:22:00|11752.47|11632.47|11752.33|11632.33|11752.47|11632.47|11751.46|11631.46|10
1626848530000|2021-07-21 06:22:10|11752.21|11632.21|11750.54|11630.54|11752.21|11632.21|11750.54|11630.54|10
1626848540000|2021-07-21 06:22:20|11750.26|11630.26|11749.96|11629.96|11750.58|11630.58|11749.96|11629.96|10
1626848550000|2021-07-21 06:22:30|11749.25|11629.25|11746.78|11626.78|11749.25|11629.25|11746.78|11626.78|10
1626848560000|2021-07-21 06:22:40|11747.4|11627.4|11746.74|11626.74|11747.4|11627.4|11746.74|11626.74|9
1626848570000|2021-07-21 06:22:50|11747.07|11627.07|11744.91|11624.91|11747.07|11627.07|11744.91|11624.91|9
1626848580000|2021-07-21 06:23:00|11745|11625|11746.62|11626.62|11746.62|11626.62|11744.45|11624.45|10
1626848590000|2021-07-21 06:23:10|11746.7|11626.7|11747.84|11627.84|11747.84|11627.84|11746.7|11626.7|8
1626848600000|2021-07-21 06:23:20|11747.9|11627.9|11745.01|11625.01|11747.9|11627.9|11745.01|11625.01|10
1626848610000|2021-07-21 06:23:30|11745.32|11625.32|11744.89|11624.89|11745.32|11625.32|11744.27|11624.27|8
1626848620000|2021-07-21 06:23:40|11745.38|11625.38|11746.82|11626.82|11746.82|11626.82|11745.38|11625.38|8
1626848630000|2021-07-21 06:23:50|11746.97|11626.97|11746.38|11626.38|11747.07|11627.07|11746.38|11626.38|8
1626848640000|2021-07-21 06:24:00|11746|11626|11745.53|11625.53|11746.09|11626.09|11745.18|11625.18|9
1626848650000|2021-07-21 06:24:10|11745.52|11625.52|11744.59|11624.59|11745.52|11625.52|11744.46|11624.46|9
1626848660000|2021-07-21 06:24:20|11744.45|11624.45|11746.29|11626.29|11746.29|11626.29|11744.44|11624.44|8
1626848670000|2021-07-21 06:24:30|11746.76|11626.76|11751.86|11631.86|11751.86|11631.86|11746.76|11626.76|10
1626848680000|2021-07-21 06:24:40|11751.99|11631.99|11754.05|11634.05|11754.05|11634.05|11751.99|11631.99|10
1626848690000|2021-07-21 06:24:50|11753.84|11633.84|11755.54|11635.54|11755.54|11635.54|11753.84|11633.84|9
1626848700000|2021-07-21 06:25:00|11755.61|11635.61|11756.16|11636.16|11756.16|11636.16|11755.61|11635.61|8
1626848710000|2021-07-21 06:25:10|11756.26|11636.26|11754.18|11634.18|11756.26|11636.26|11754.18|11634.18|10
1626848720000|2021-07-21 06:25:20|11753.17|11633.17|11751.51|11631.51|11753.17|11633.17|11751.51|11631.51|9
1626848730000|2021-07-21 06:25:30|11752.48|11632.48|11751.45|11631.45|11752.48|11632.48|11751.33|11631.33|9
1626848740000|2021-07-21 06:25:40|11751.17|11631.17|11753|11633|11753|11633|11750.69|11630.69|9
1626848750000|2021-07-21 06:25:50|11753.09|11633.09|11753.39|11633.39|11754.14|11634.14|11753.09|11633.09|9
1626848760000|2021-07-21 06:26:00|11753.1|11633.1|11754.91|11634.91|11754.91|11634.91|11753.1|11633.1|9
1626848770000|2021-07-21 06:26:10|11755.4|11635.4|11758.78|11638.78|11758.78|11638.78|11755.25|11635.25|10
1626848780000|2021-07-21 06:26:20|11759.64|11639.64|11760.75|11640.75|11761.15|11641.15|11759.56|11639.56|10
1626848790000|2021-07-21 06:26:30|11760.62|11640.62|11760.49|11640.49|11761.03|11641.03|11760.49|11640.49|10
1626848800000|2021-07-21 06:26:40|11760.57|11640.57|11760.68|11640.68|11760.77|11640.77|11760.57|11640.57|8
1626848810000|2021-07-21 06:26:50|11760.72|11640.72|11759.41|11639.41|11760.77|11640.77|11759.41|11639.41|10
1626848820000|2021-07-21 06:27:00|11759.29|11639.29|11759.25|11639.25|11759.37|11639.37|11759|11639|9
1626848830000|2021-07-21 06:27:10|11759.51|11639.51|11760.25|11640.25|11760.34|11640.34|11759.21|11639.21|10
1626848840000|2021-07-21 06:27:20|11760.44|11640.44|11761.4|11641.4|11761.4|11641.4|11760.44|11640.44|9
1626848850000|2021-07-21 06:27:30|11761.22|11641.22|11762.8|11642.8|11762.84|11642.84|11761.11|11641.11|10
1626848860000|2021-07-21 06:27:40|11762.78|11642.78|11760.86|11640.86|11762.79|11642.79|11760.86|11640.86|10
1626848870000|2021-07-21 06:27:50|11761.66|11641.66|11762.13|11642.13|11762.19|11642.19|11761.66|11641.66|10
1626848880000|2021-07-21 06:28:00|11762.07|11642.07|11765.84|11645.84|11765.84|11645.84|11762.07|11642.07|10
1626848890000|2021-07-21 06:28:10|11766.44|11646.44|11768.95|11648.95|11768.95|11648.95|11766.44|11646.44|8
1626848900000|2021-07-21 06:28:20|11769.03|11649.03|11772.17|11652.17|11772.17|11652.17|11768.94|11648.94|10
1626848910000|2021-07-21 06:28:30|11773.37|11653.37|11773.52|11653.52|11774|11654|11772.58|11652.58|10
1626848920000|2021-07-21 06:28:40|11773.87|11653.87|11776.95|11656.95|11776.95|11656.95|11773.87|11653.87|9
1626848930000|2021-07-21 06:28:50|11777.18|11657.18|11779.03|11659.03|11780.06|11660.06|11777.18|11657.18|10
1626848940000|2021-07-21 06:29:00|11778.66|11658.66|11781.49|11661.49|11781.49|11661.49|11778.51|11658.51|10
1626848950000|2021-07-21 06:29:10|11781.7|11661.7|11784.72|11664.72|11784.74|11664.74|11781.7|11661.7|10
1626848960000|2021-07-21 06:29:20|11784.53|11664.53|11783.95|11663.95|11785.39|11665.39|11783.95|11663.95|10
1626848970000|2021-07-21 06:29:30|11783.86|11663.86|11782.15|11662.15|11783.95|11663.95|11782.15|11662.15|9
1626848980000|2021-07-21 06:29:40|11782.21|11662.21|11782.68|11662.68|11782.76|11662.76|11781.71|11661.71|9
1626848990000|2021-07-21 06:29:50|11782.53|11662.53|11783.51|11663.51|11783.69|11663.69|11781.99|11661.99|9
1626849000000|2021-07-21 06:30:00|11783.79|11663.79|11786.26|11666.26|11787.12|11667.12|11783.76|11663.76|10
1626849010000|2021-07-21 06:30:10|11785.67|11665.67|11785.39|11665.39|11787.09|11667.09|11784.82|11664.82|10
1626849020000|2021-07-21 06:30:20|11784.52|11664.52|11782.48|11662.48|11784.52|11664.52|11782.48|11662.48|9
1626849030000|2021-07-21 06:30:30|11782.63|11662.63|11781.75|11661.75|11783.34|11663.34|11781.75|11661.75|10
1626849040000|2021-07-21 06:30:40|11781.49|11661.49|11783.71|11663.71|11783.71|11663.71|11781|11661|10
1626849050000|2021-07-21 06:30:50|11784.27|11664.27|11785.84|11665.84|11785.84|11665.84|11783.07|11663.07|10
1626849060000|2021-07-21 06:31:00|11786.08|11666.08|11787.92|11667.92|11788.19|11668.19|11785.87|11665.87|10
1626849070000|2021-07-21 06:31:10|11787.27|11667.27|11788.11|11668.11|11788.13|11668.13|11785.55|11665.55|10
1626849080000|2021-07-21 06:31:20|11788.61|11668.61|11791.8|11671.8|11792.66|11672.66|11788.61|11668.61|10
1626849090000|2021-07-21 06:31:30|11789.93|11669.93|11787.61|11667.61|11789.93|11669.93|11787.47|11667.47|10
1626849100000|2021-07-21 06:31:40|11787.3|11667.3|11786.74|11666.74|11787.3|11667.3|11786.22|11666.22|10
1626849110000|2021-07-21 06:31:50|11786.85|11666.85|11785.45|11665.45|11786.91|11666.91|11785.34|11665.34|10
1626849120000|2021-07-21 06:32:00|11785.37|11665.37|11783.37|11663.37|11785.56|11665.56|11783.37|11663.37|10
1626849130000|2021-07-21 06:32:10|11782.79|11662.79|11774.91|11654.91|11782.84|11662.84|11774.91|11654.91|9
1626849140000|2021-07-21 06:32:20|11774.5|11654.5|11773.52|11653.52|11774.65|11654.65|11773.48|11653.48|10
1626849150000|2021-07-21 06:32:30|11773.43|11653.43|11775.14|11655.14|11775.14|11655.14|11773.43|11653.43|10
1626849160000|2021-07-21 06:32:40|11774.57|11654.57|11774.42|11654.42|11774.77|11654.77|11773.67|11653.67|10
1626849170000|2021-07-21 06:32:50|11774.37|11654.37|11774.76|11654.76|11774.76|11654.76|11774.29|11654.29|9
1626849180000|2021-07-21 06:33:00|11774.09|11654.09|11774.48|11654.48|11774.88|11654.88|11774.09|11654.09|9
1626849190000|2021-07-21 06:33:10|11774.57|11654.57|11773.78|11653.78|11774.57|11654.57|11773.46|11653.46|10
1626849200000|2021-07-21 06:33:20|11771.63|11651.63|11771.49|11651.49|11771.63|11651.63|11771.44|11651.44|9
1626849210000|2021-07-21 06:33:30|11771.5|11651.5|11772.31|11652.31|11772.31|11652.31|11771.4|11651.4|9
1626849220000|2021-07-21 06:33:40|11771.72|11651.72|11771.43|11651.43|11771.72|11651.72|11771.08|11651.08|9
1626849230000|2021-07-21 06:33:50|11771.75|11651.75|11773.85|11653.85|11773.85|11653.85|11771.75|11651.75|10
1626849240000|2021-07-21 06:34:00|11774.13|11654.13|11777.01|11657.01|11777.23|11657.23|11774.13|11654.13|10
1626849250000|2021-07-21 06:34:10|11776.99|11656.99|11782.04|11662.04|11782.06|11662.06|11776.99|11656.99|9
1626849260000|2021-07-21 06:34:20|11782.03|11662.03|11782.3|11662.3|11783.4|11663.4|11781.1|11661.1|10
1626849270000|2021-07-21 06:34:30|11782.52|11662.52|11781.55|11661.55|11782.52|11662.52|11781.29|11661.29|10
1626849280000|2021-07-21 06:34:40|11781.25|11661.25|11780.62|11660.62|11781.25|11661.25|11780.29|11660.29|8
1626849290000|2021-07-21 06:34:50|11780.68|11660.68|11779.48|11659.48|11780.68|11660.68|11779.2|11659.2|10
1626849300000|2021-07-21 06:35:00|11779.32|11659.32|11778.91|11658.91|11779.54|11659.54|11778.74|11658.74|10
1626849310000|2021-07-21 06:35:10|11778.85|11658.85|11774.89|11654.89|11778.85|11658.85|11774.89|11654.89|9
1626849320000|2021-07-21 06:35:20|11773.78|11653.78|11772.01|11652.01|11773.78|11653.78|11772.01|11652.01|9
1626849330000|2021-07-21 06:35:30|11771.31|11651.31|11768.04|11648.04|11771.43|11651.43|11768.04|11648.04|10
1626849340000|2021-07-21 06:35:40|11768.03|11648.03|11765.51|11645.51|11768.03|11648.03|11765.51|11645.51|10
1626849350000|2021-07-21 06:35:50|11765.11|11645.11|11763.32|11643.32|11765.2|11645.2|11762.15|11642.15|10
1626849360000|2021-07-21 06:36:00|11763.21|11643.21|11763.58|11643.58|11763.58|11643.58|11762.64|11642.64|10
1626849370000|2021-07-21 06:36:10|11763.67|11643.67|11764.27|11644.27|11764.84|11644.84|11763.67|11643.67|10
1626849380000|2021-07-21 06:36:20|11764.48|11644.48|11765.06|11645.06|11766.53|11646.53|11764.48|11644.48|10
1626849390000|2021-07-21 06:36:30|11764.66|11644.66|11762.86|11642.86|11764.68|11644.68|11762.77|11642.77|10
1626849400000|2021-07-21 06:36:40|11762.94|11642.94|11762.62|11642.62|11762.94|11642.94|11762.58|11642.58|9
1626849410000|2021-07-21 06:36:50|11762.66|11642.66|11764.79|11644.79|11764.79|11644.79|11762.66|11642.66|9
1626849420000|2021-07-21 06:37:00|11764.68|11644.68|11763.87|11643.87|11764.79|11644.79|11763.87|11643.87|9
1626849430000|2021-07-21 06:37:10|11764.23|11644.23|11766.82|11646.82|11766.82|11646.82|11764.23|11644.23|10
1626849440000|2021-07-21 06:37:20|11767.56|11647.56|11769.48|11649.48|11769.48|11649.48|11767.1|11647.1|9
1626849450000|2021-07-21 06:37:30|11769.46|11649.46|11770.17|11650.17|11770.29|11650.29|11769.34|11649.34|9
1626849460000|2021-07-21 06:37:40|11770.28|11650.28|11769.89|11649.89|11770.28|11650.28|11769.74|11649.74|9
1626849470000|2021-07-21 06:37:50|11770.01|11650.01|11769.93|11649.93|11770.49|11650.49|11769.93|11649.93|10
1626849480000|2021-07-21 06:38:00|11769.5|11649.5|11767.7|11647.7|11769.5|11649.5|11767.63|11647.63|10
1626849490000|2021-07-21 06:38:10|11767.92|11647.92|11766.86|11646.86|11767.92|11647.92|11766.86|11646.86|8
1626849500000|2021-07-21 06:38:20|11766.63|11646.63|11766.65|11646.65|11766.8|11646.8|11765.99|11645.99|9
1626849510000|2021-07-21 06:38:30|11766.56|11646.56|11762.85|11642.85|11766.56|11646.56|11762.85|11642.85|10
1626849520000|2021-07-21 06:38:40|11762.55|11642.55|11761.11|11641.11|11762.55|11642.55|11761.11|11641.11|9
1626849530000|2021-07-21 06:38:50|11761.13|11641.13|11761.29|11641.29|11761.39|11641.39|11761.07|11641.07|9
1626849540000|2021-07-21 06:39:00|11761.3|11641.3|11763.02|11643.02|11763.02|11643.02|11761.3|11641.3|10
1626849550000|2021-07-21 06:39:10|11763.46|11643.46|11764.22|11644.22|11764.22|11644.22|11763.01|11643.01|10
1626849560000|2021-07-21 06:39:20|11765.15|11645.15|11766.62|11646.62|11766.62|11646.62|11765.04|11645.04|9
1626849570000|2021-07-21 06:39:30|11766.6|11646.6|11765.76|11645.76|11766.6|11646.6|11765.76|11645.76|10
1626849580000|2021-07-21 06:39:40|11765.77|11645.77|11767.95|11647.95|11767.98|11647.98|11765.77|11645.77|10
1626849590000|2021-07-21 06:39:50|11768.15|11648.15|11773.78|11653.78|11773.78|11653.78|11768.15|11648.15|10
1626849600000|2021-07-21 06:40:00|11774.57|11654.57|11777.47|11657.47|11778.11|11658.11|11774.57|11654.57|10
1626849610000|2021-07-21 06:40:10|11777.58|11657.58|11777.03|11657.03|11777.74|11657.74|11777.03|11657.03|10
1626849620000|2021-07-21 06:40:20|11776.6|11656.6|11776.74|11656.74|11776.96|11656.96|11776.6|11656.6|8
1626849630000|2021-07-21 06:40:30|11776.62|11656.62|11772.19|11652.19|11776.62|11656.62|11772.19|11652.19|10
1626849640000|2021-07-21 06:40:40|11771.87|11651.87|11771.68|11651.68|11772.1|11652.1|11771.13|11651.13|10
1626849650000|2021-07-21 06:40:50|11771.38|11651.38|11769.31|11649.31|11771.38|11651.38|11769.31|11649.31|9
1626849660000|2021-07-21 06:41:00|11770.54|11650.54|11770.78|11650.78|11772.94|11652.94|11770.54|11650.54|9
1626849670000|2021-07-21 06:41:10|11771.01|11651.01|11771.08|11651.08|11771.74|11651.74|11771.01|11651.01|10
1626849680000|2021-07-21 06:41:20|11771.09|11651.09|11770.57|11650.57|11771.09|11651.09|11770.32|11650.32|9
1626849690000|2021-07-21 06:41:30|11770.55|11650.55|11770.33|11650.33|11771.16|11651.16|11770.33|11650.33|10
1626849700000|2021-07-21 06:41:40|11770.61|11650.61|11770.78|11650.78|11771.14|11651.14|11770.61|11650.61|9
1626849710000|2021-07-21 06:41:50|11770.73|11650.73|11770.04|11650.04|11770.73|11650.73|11770.03|11650.03|9
1626849720000|2021-07-21 06:42:00|11769.99|11649.99|11769.56|11649.56|11770.16|11650.16|11769.56|11649.56|9
1626849730000|2021-07-21 06:42:10|11769.6|11649.6|11768.91|11648.91|11769.6|11649.6|11768.46|11648.46|10
1626849740000|2021-07-21 06:42:20|11768.54|11648.54|11770.32|11650.32|11770.32|11650.32|11768.54|11648.54|10
1626849750000|2021-07-21 06:42:30|11770.68|11650.68|11770.44|11650.44|11770.76|11650.76|11770.04|11650.04|8
1626849760000|2021-07-21 06:42:40|11771.11|11651.11|11771.83|11651.83|11771.83|11651.83|11770.75|11650.75|9
1626849770000|2021-07-21 06:42:50|11770.54|11650.54|11774.15|11654.15|11774.15|11654.15|11770.54|11650.54|10
1626849780000|2021-07-21 06:43:00|11774.88|11654.88|11779.16|11659.16|11779.35|11659.35|11774.88|11654.88|10
1626849790000|2021-07-21 06:43:10|11780.46|11660.46|11783.99|11663.99|11783.99|11663.99|11780.46|11660.46|10
1626849800000|2021-07-21 06:43:20|11783.74|11663.74|11785.29|11665.29|11785.29|11665.29|11783.74|11663.74|10
1626849810000|2021-07-21 06:43:30|11785.57|11665.57|11789.21|11669.21|11789.21|11669.21|11785.44|11665.44|10
1626849820000|2021-07-21 06:43:40|11789.26|11669.26|11789.65|11669.65|11789.65|11669.65|11788.43|11668.43|10
1626849830000|2021-07-21 06:43:50|11789.66|11669.66|11793.48|11673.48|11793.48|11673.48|11789.66|11669.66|10
1626849840000|2021-07-21 06:44:00|11793.62|11673.62|11794.43|11674.43|11795.35|11675.35|11793.62|11673.62|8
1626849850000|2021-07-21 06:44:10|11794.38|11674.38|11791.85|11671.85|11795.27|11675.27|11791.85|11671.85|10
1626849860000|2021-07-21 06:44:20|11790.73|11670.73|11792.57|11672.57|11792.84|11672.84|11790.14|11670.14|10
1626849870000|2021-07-21 06:44:30|11793.24|11673.24|11794.18|11674.18|11794.18|11674.18|11793.24|11673.24|10
1626849880000|2021-07-21 06:44:40|11794.16|11674.16|11792.73|11672.73|11794.16|11674.16|11792.66|11672.66|10
1626849890000|2021-07-21 06:44:50|11792.62|11672.62|11794.41|11674.41|11794.41|11674.41|11792.62|11672.62|10
1626849900000|2021-07-21 06:45:00|11794.8|11674.8|11796.36|11676.36|11796.36|11676.36|11794.8|11674.8|10
1626849910000|2021-07-21 06:45:10|11796.75|11676.75|11797.74|11677.74|11797.74|11677.74|11796.09|11676.09|10
1626849920000|2021-07-21 06:45:20|11797.73|11677.73|11796.08|11676.08|11797.74|11677.74|11796.08|11676.08|10
1626849930000|2021-07-21 06:45:30|11795.61|11675.61|11794.47|11674.47|11795.61|11675.61|11794.47|11674.47|9
1626849940000|2021-07-21 06:45:40|11794.79|11674.79|11793.21|11673.21|11795.18|11675.18|11793.12|11673.12|10
1626849950000|2021-07-21 06:45:50|11793.5|11673.5|11791.27|11671.27|11793.5|11673.5|11791.26|11671.26|10
1626849960000|2021-07-21 06:46:00|11791.22|11671.22|11791.55|11671.55|11791.55|11671.55|11790.34|11670.34|10
1626849970000|2021-07-21 06:46:10|11791.61|11671.61|11793.98|11673.98|11793.98|11673.98|11791.59|11671.59|9
1626849980000|2021-07-21 06:46:20|11794.3|11674.3|11795.24|11675.24|11795.24|11675.24|11794.12|11674.12|10
1626849990000|2021-07-21 06:46:30|11795.32|11675.32|11797.54|11677.54|11797.58|11677.58|11795.32|11675.32|10
1626850000000|2021-07-21 06:46:40|11798.15|11678.15|11798.77|11678.77|11798.89|11678.89|11797.91|11677.91|10
1626850010000|2021-07-21 06:46:50|11798.84|11678.84|11800.47|11680.47|11800.73|11680.73|11798.84|11678.84|10
1626850020000|2021-07-21 06:47:00|11800.56|11680.56|11801.59|11681.59|11801.59|11681.59|11800.56|11680.56|10
1626850030000|2021-07-21 06:47:10|11802.83|11682.83|11809.72|11689.72|11809.72|11689.72|11802.83|11682.83|9
1626850040000|2021-07-21 06:47:20|11810.66|11690.66|11810.7|11690.7|11811.19|11691.19|11809.87|11689.87|10
1626850050000|2021-07-21 06:47:30|11810.77|11690.77|11819.15|11699.15|11819.15|11699.15|11810.61|11690.61|10
1626850060000|2021-07-21 06:47:40|11819.9|11699.9|11830.34|11710.34|11831.06|11711.06|11819.9|11699.9|10
1626850070000|2021-07-21 06:47:50|11830.38|11710.38|11828.37|11708.37|11830.38|11710.38|11827.75|11707.75|10
1626850080000|2021-07-21 06:48:00|11828.97|11708.97|11833.26|11713.26|11833.3|11713.3|11828.97|11708.97|10
1626850090000|2021-07-21 06:48:10|11832.08|11712.08|11833.64|11713.64|11833.64|11713.64|11831.32|11711.32|10
1626850100000|2021-07-21 06:48:20|11834.8|11714.8|11839.83|11719.83|11839.83|11719.83|11834.8|11714.8|10
1626850110000|2021-07-21 06:48:30|11841.09|11721.09|11838.8|11718.8|11841.3|11721.3|11838.79|11718.79|10
1626850120000|2021-07-21 06:48:40|11838.64|11718.64|11835.18|11715.18|11838.64|11718.64|11835.01|11715.01|10
1626850130000|2021-07-21 06:48:50|11833.8|11713.8|11828.35|11708.35|11833.8|11713.8|11828.35|11708.35|9
1626850140000|2021-07-21 06:49:00|11827.36|11707.36|11825.7|11705.7|11827.36|11707.36|11825.7|11705.7|9
1626850150000|2021-07-21 06:49:10|11826.27|11706.27|11821.55|11701.55|11826.27|11706.27|11821.55|11701.55|10
1626850160000|2021-07-21 06:49:20|11821.08|11701.08|11821.88|11701.88|11822.31|11702.31|11821.08|11701.08|10
1626850170000|2021-07-21 06:49:30|11821.83|11701.83|11819.88|11699.88|11821.83|11701.83|11819.38|11699.38|10
1626850180000|2021-07-21 06:49:40|11819.54|11699.54|11813.93|11693.93|11819.54|11699.54|11813.93|11693.93|10
1626850190000|2021-07-21 06:49:50|11814.5|11694.5|11813.37|11693.37|11815.18|11695.18|11813.26|11693.26|9
1626850200000|2021-07-21 06:50:00|11813.53|11693.53|11811.63|11691.63|11813.82|11693.82|11811.63|11691.63|9
1626850210000|2021-07-21 06:50:10|11811.76|11691.76|11812.86|11692.86|11813|11693|11811.3|11691.3|10
1626850220000|2021-07-21 06:50:20|11813.55|11693.55|11815.74|11695.74|11815.74|11695.74|11813.55|11693.55|10
1626850230000|2021-07-21 06:50:30|11815.96|11695.96|11818.1|11698.1|11818.1|11698.1|11815.76|11695.76|10
1626850240000|2021-07-21 06:50:40|11818.26|11698.26|11821.34|11701.34|11821.34|11701.34|11818.26|11698.26|10
1626850250000|2021-07-21 06:50:50|11821.72|11701.72|11824.78|11704.78|11824.83|11704.83|11821.72|11701.72|10
1626850260000|2021-07-21 06:51:00|11825.16|11705.16|11826.89|11706.89|11826.89|11706.89|11825.16|11705.16|10
1626850270000|2021-07-21 06:51:10|11827.36|11707.36|11826.94|11706.94|11827.94|11707.94|11826.94|11706.94|10
1626850280000|2021-07-21 06:51:20|11827.28|11707.28|11825.61|11705.61|11827.39|11707.39|11825.61|11705.61|9
1626850290000|2021-07-21 06:51:30|11825.66|11705.66|11826.45|11706.45|11826.45|11706.45|11824.83|11704.83|9
1626850300000|2021-07-21 06:51:40|11826.78|11706.78|11827.09|11707.09|11827.53|11707.53|11826.78|11706.78|9
1626850310000|2021-07-21 06:51:50|11826.72|11706.72|11826.72|11706.72|11826.78|11706.78|11826.46|11706.46|10
1626850320000|2021-07-21 06:52:00|11826.74|11706.74|11827.46|11707.46|11827.46|11707.46|11826.73|11706.73|9
1626850330000|2021-07-21 06:52:10|11827.58|11707.58|11827.08|11707.08|11827.58|11707.58|11826.67|11706.67|10
1626850340000|2021-07-21 06:52:20|11827.02|11707.02|11826.2|11706.2|11827.02|11707.02|11826.05|11706.05|9
1626850350000|2021-07-21 06:52:30|11826.04|11706.04|11826.15|11706.15|11826.16|11706.16|11825.07|11705.07|8
1626850360000|2021-07-21 06:52:40|11826.06|11706.06|11826.09|11706.09|11826.09|11706.09|11825.66|11705.66|9
1626850370000|2021-07-21 06:52:50|11826.32|11706.32|11826.83|11706.83|11827.05|11707.05|11826.21|11706.21|10
1626850380000|2021-07-21 06:53:00|11826.82|11706.82|11827.07|11707.07|11827.4|11707.4|11826.82|11706.82|9
1626850390000|2021-07-21 06:53:10|11827.08|11707.08|11828.71|11708.71|11828.71|11708.71|11827.08|11707.08|10
1626850400000|2021-07-21 06:53:20|11828.77|11708.77|11829.28|11709.28|11829.28|11709.28|11828.77|11708.77|9
1626850410000|2021-07-21 06:53:30|11829.33|11709.33|11829.33|11709.33|11829.36|11709.36|11829.1|11709.1|8
1626850420000|2021-07-21 06:53:40|11829.19|11709.19|11829.46|11709.46|11829.55|11709.55|11829.19|11709.19|7
1626850430000|2021-07-21 06:53:50|11829.45|11709.45|11829.48|11709.48|11829.82|11709.82|11829.45|11709.45|9
1626850440000|2021-07-21 06:54:00|11829.12|11709.12|11831.47|11711.47|11831.47|11711.47|11829.12|11709.12|10
1626850450000|2021-07-21 06:54:10|11831.88|11711.88|11837.35|11717.35|11837.42|11717.42|11831.88|11711.88|10
1626850460000|2021-07-21 06:54:20|11838.83|11718.83|11841.72|11721.72|11841.93|11721.93|11838.28|11718.28|10
1626850470000|2021-07-21 06:54:30|11842.43|11722.43|11844.95|11724.95|11844.95|11724.95|11842.43|11722.43|9
1626850480000|2021-07-21 06:54:40|11845.07|11725.07|11843.27|11723.27|11845.51|11725.51|11843.27|11723.27|10
1626850490000|2021-07-21 06:54:50|11842.91|11722.91|11840.54|11720.54|11842.91|11722.91|11840.54|11720.54|10
1626850500000|2021-07-21 06:55:00|11840.5|11720.5|11839.19|11719.19|11840.5|11720.5|11838.61|11718.61|10
1626850510000|2021-07-21 06:55:10|11839.13|11719.13|11840.59|11720.59|11840.59|11720.59|11838.59|11718.59|9
1626850520000|2021-07-21 06:55:20|11840.5|11720.5|11839.28|11719.28|11840.5|11720.5|11839.28|11719.28|9
1626850530000|2021-07-21 06:55:30|11839.6|11719.6|11835.45|11715.45|11839.6|11719.6|11835.45|11715.45|10
1626850540000|2021-07-21 06:55:40|11835.19|11715.19|11835.42|11715.42|11836.52|11716.52|11835.19|11715.19|9
1626850550000|2021-07-21 06:55:50|11835.61|11715.61|11836.5|11716.5|11836.66|11716.66|11835.23|11715.23|10
1626850560000|2021-07-21 06:56:00|11836.48|11716.48|11835.24|11715.24|11836.49|11716.49|11835.19|11715.19|8
1626850570000|2021-07-21 06:56:10|11835.19|11715.19|11834.6|11714.6|11835.99|11715.99|11834.59|11714.59|10
1626850580000|2021-07-21 06:56:20|11833.39|11713.39|11833.42|11713.42|11833.5|11713.5|11833.01|11713.01|10
1626850590000|2021-07-21 06:56:30|11832.64|11712.64|11833.24|11713.24|11833.63|11713.63|11832.59|11712.59|9
1626850600000|2021-07-21 06:56:40|11832.93|11712.93|11832.28|11712.28|11833.46|11713.46|11831.43|11711.43|10
1626850610000|2021-07-21 06:56:50|11833.4|11713.4|11831.89|11711.89|11833.4|11713.4|11831.83|11711.83|9
1626850620000|2021-07-21 06:57:00|11831.69|11711.69|11831.5|11711.5|11831.74|11711.74|11831.02|11711.02|9
1626850630000|2021-07-21 06:57:10|11831.86|11711.86|11834.18|11714.18|11834.23|11714.23|11831.86|11711.86|10
1626850640000|2021-07-21 06:57:20|11833.93|11713.93|11835.47|11715.47|11835.47|11715.47|11833.93|11713.93|10
1626850650000|2021-07-21 06:57:30|11836.02|11716.02|11837.52|11717.52|11837.77|11717.77|11835.97|11715.97|10
1626850660000|2021-07-21 06:57:40|11837.21|11717.21|11836.45|11716.45|11837.21|11717.21|11836.44|11716.44|8
1626850670000|2021-07-21 06:57:50|11836.24|11716.24|11837.21|11717.21|11837.21|11717.21|11836.1|11716.1|10
1626850680000|2021-07-21 06:58:00|11838.22|11718.22|11840.43|11720.43|11840.61|11720.61|11838.22|11718.22|10
1626850690000|2021-07-21 06:58:10|11840.63|11720.63|11842.63|11722.63|11842.68|11722.68|11840.27|11720.27|10
1626850700000|2021-07-21 06:58:20|11842.66|11722.66|11842.5|11722.5|11842.66|11722.66|11841.6|11721.6|10
1626850710000|2021-07-21 06:58:30|11843.42|11723.42|11842.91|11722.91|11843.51|11723.51|11842.72|11722.72|10
1626850720000|2021-07-21 06:58:40|11842.74|11722.74|11842.39|11722.39|11842.95|11722.95|11841.87|11721.87|10
1626850730000|2021-07-21 06:58:50|11843.23|11723.23|11841.72|11721.72|11843.39|11723.39|11841.72|11721.72|10
1626850740000|2021-07-21 06:59:00|11841.7|11721.7|11842.24|11722.24|11842.24|11722.24|11841.35|11721.35|8
1626850750000|2021-07-21 06:59:10|11842.22|11722.22|11844.23|11724.23|11844.4|11724.4|11842.01|11722.01|10
1626850760000|2021-07-21 06:59:20|11844.16|11724.16|11841.63|11721.63|11844.16|11724.16|11841.63|11721.63|10
1626850770000|2021-07-21 06:59:30|11841.51|11721.51|11840.74|11720.74|11841.51|11721.51|11840.27|11720.27|10
1626850780000|2021-07-21 06:59:40|11840.23|11720.23|11839.32|11719.32|11840.3|11720.3|11839.32|11719.32|9
1626850790000|2021-07-21 06:59:50|11839.11|11719.11|11836.62|11716.62|11839.11|11719.11|11836.62|11716.62|10
1626850800000|2021-07-21 07:00:00|11836.29|11716.29|11842.76|11722.76|11842.76|11722.76|11836.29|11716.29|10
1626850810000|2021-07-21 07:00:10|11845.07|11725.07|11852.42|11732.42|11852.42|11732.42|11845.07|11725.07|10
1626850820000|2021-07-21 07:00:20|11852.53|11732.53|11849.27|11729.27|11852.53|11732.53|11849.27|11729.27|10
1626850830000|2021-07-21 07:00:30|11848.24|11728.24|11839.7|11719.7|11848.24|11728.24|11839.7|11719.7|10
1626850840000|2021-07-21 07:00:40|11839.35|11719.35|11830.38|11710.38|11839.35|11719.35|11830.34|11710.34|10
1626850850000|2021-07-21 07:00:50|11830.12|11710.12|11828.71|11708.71|11830.12|11710.12|11828.71|11708.71|9
1626850860000|2021-07-21 07:01:00|11828.7|11708.7|11827.27|11707.27|11828.7|11708.7|11827.27|11707.27|10
1626850870000|2021-07-21 07:01:10|11827.81|11707.81|11825.08|11705.08|11827.81|11707.81|11825.08|11705.08|10
1626850880000|2021-07-21 07:01:20|11825.01|11705.01|11820.74|11700.74|11825.01|11705.01|11820.74|11700.74|10
1626850890000|2021-07-21 07:01:30|11819.35|11699.35|11820.13|11700.13|11820.13|11700.13|11818.01|11698.01|10
1626850900000|2021-07-21 07:01:40|11820|11700|11819.7|11699.7|11821.85|11701.85|11819.7|11699.7|10
1626850910000|2021-07-21 07:01:50|11819.35|11699.35|11817.36|11697.36|11819.35|11699.35|11817.35|11697.35|10
1626850920000|2021-07-21 07:02:00|11816.84|11696.84|11816.62|11696.62|11816.84|11696.84|11815.71|11695.71|10
1626850930000|2021-07-21 07:02:10|11816.64|11696.64|11816.39|11696.39|11816.64|11696.64|11815.98|11695.98|10
1626850940000|2021-07-21 07:02:20|11816.54|11696.54|11816.98|11696.98|11817.07|11697.07|11816.2|11696.2|10
1626850950000|2021-07-21 07:02:30|11816.81|11696.81|11816.1|11696.1|11816.81|11696.81|11815.48|11695.48|9
1626850960000|2021-07-21 07:02:40|11815.87|11695.87|11815.42|11695.42|11815.87|11695.87|11815.35|11695.35|9
1626850970000|2021-07-21 07:02:50|11815.24|11695.24|11815|11695|11815.32|11695.32|11815|11695|9
1626850980000|2021-07-21 07:03:00|11815.13|11695.13|11813.81|11693.81|11815.26|11695.26|11813.81|11693.81|8
1626850990000|2021-07-21 07:03:10|11812.45|11692.45|11811.07|11691.07|11812.45|11692.45|11810.94|11690.94|9
1626851000000|2021-07-21 07:03:20|11811.03|11691.03|11808.56|11688.56|11811.03|11691.03|11808.08|11688.08|10
1626851010000|2021-07-21 07:03:30|11807.7|11687.7|11807.27|11687.27|11807.7|11687.7|11806.97|11686.97|9
1626851020000|2021-07-21 07:03:40|11807.37|11687.37|11807.66|11687.66|11808.11|11688.11|11807.18|11687.18|9
1626851030000|2021-07-21 07:03:50|11807.54|11687.54|11807.43|11687.43|11808.02|11688.02|11807.06|11687.06|7
1626851040000|2021-07-21 07:04:00|11807.42|11687.42|11808.79|11688.79|11809.43|11689.43|11807.29|11687.29|10
1626851050000|2021-07-21 07:04:10|11809.79|11689.79|11809.68|11689.68|11810.34|11690.34|11809.49|11689.49|10
1626851060000|2021-07-21 07:04:20|11810.21|11690.21|11809.64|11689.64|11810.21|11690.21|11809.03|11689.03|8
1626851070000|2021-07-21 07:04:30|11809.48|11689.48|11809.64|11689.64|11809.93|11689.93|11809.48|11689.48|8
1626851080000|2021-07-21 07:04:40|11809.69|11689.69|11809.79|11689.79|11809.93|11689.93|11808.84|11688.84|9
1626851090000|2021-07-21 07:04:50|11809.6|11689.6|11811.5|11691.5|11811.69|11691.69|11809.48|11689.48|10
1626851100000|2021-07-21 07:05:00|11811.87|11691.87|11813.12|11693.12|11813.82|11693.82|11811.87|11691.87|10
1626851110000|2021-07-21 07:05:10|11813.05|11693.05|11811.88|11691.88|11813.05|11693.05|11811.84|11691.84|10
1626851120000|2021-07-21 07:05:20|11812.84|11692.84|11809.92|11689.92|11812.84|11692.84|11809.92|11689.92|10
1626851130000|2021-07-21 07:05:30|11809.78|11689.78|11806.6|11686.6|11809.78|11689.78|11806.6|11686.6|10
1626851140000|2021-07-21 07:05:40|11806.68|11686.68|11804.68|11684.68|11806.68|11686.68|11804.24|11684.24|10
1626851150000|2021-07-21 07:05:50|11805.02|11685.02|11804.3|11684.3|11805.1|11685.1|11804.3|11684.3|9
1626851160000|2021-07-21 07:06:00|11804.47|11684.47|11804.14|11684.14|11804.8|11684.8|11804.05|11684.05|10
1626851170000|2021-07-21 07:06:10|11803.2|11683.2|11801.84|11681.84|11803.37|11683.37|11801.08|11681.08|10
1626851180000|2021-07-21 07:06:20|11801.72|11681.72|11800.5|11680.5|11801.8|11681.8|11800.5|11680.5|10
1626851190000|2021-07-21 07:06:30|11800.4|11680.4|11800.41|11680.41|11800.57|11680.57|11800.4|11680.4|8
1626851200000|2021-07-21 07:06:40|11800.36|11680.36|11799.63|11679.63|11800.36|11680.36|11799.23|11679.23|8
1626851210000|2021-07-21 07:06:50|11799.81|11679.81|11800.3|11680.3|11800.61|11680.61|11799.81|11679.81|8
1626851220000|2021-07-21 07:07:00|11800.29|11680.29|11798.32|11678.32|11800.29|11680.29|11798.32|11678.32|9
1626851230000|2021-07-21 07:07:10|11798.22|11678.22|11798.25|11678.25|11798.6|11678.6|11797.73|11677.73|10
1626851240000|2021-07-21 07:07:20|11797.64|11677.64|11799.83|11679.83|11799.83|11679.83|11797.64|11677.64|10
1626851250000|2021-07-21 07:07:30|11799.84|11679.84|11801.98|11681.98|11801.98|11681.98|11799.84|11679.84|10
1626851260000|2021-07-21 07:07:40|11802.3|11682.3|11803.02|11683.02|11803.02|11683.02|11801.36|11681.36|10
1626851270000|2021-07-21 07:07:50|11803.18|11683.18|11805.25|11685.25|11805.25|11685.25|11803.18|11683.18|10
1626851280000|2021-07-21 07:08:00|11804.33|11684.33|11804.13|11684.13|11805.28|11685.28|11804.13|11684.13|9
1626851290000|2021-07-21 07:08:10|11804.03|11684.03|11804.12|11684.12|11804.12|11684.12|11803.77|11683.77|9
1626851300000|2021-07-21 07:08:20|11803.38|11683.38|11802.95|11682.95|11803.46|11683.46|11802.53|11682.53|8
1626851310000|2021-07-21 07:08:30|11803.24|11683.24|11802.06|11682.06|11803.58|11683.58|11802.06|11682.06|10
1626851320000|2021-07-21 07:08:40|11802.08|11682.08|11801.54|11681.54|11802.08|11682.08|11800.37|11680.37|8
1626851330000|2021-07-21 07:08:50|11801.55|11681.55|11801.85|11681.85|11802.54|11682.54|11801.55|11681.55|8
1626851340000|2021-07-21 07:09:00|11801.5|11681.5|11800.27|11680.27|11801.5|11681.5|11800.27|11680.27|10
1626851350000|2021-07-21 07:09:10|11799.38|11679.38|11800.87|11680.87|11800.87|11680.87|11799.08|11679.08|9
1626851360000|2021-07-21 07:09:20|11800.88|11680.88|11800.48|11680.48|11801.11|11681.11|11800.31|11680.31|9
1626851370000|2021-07-21 07:09:30|11800.28|11680.28|11800.85|11680.85|11801.15|11681.15|11800.28|11680.28|9
1626851380000|2021-07-21 07:09:40|11800.65|11680.65|11799.77|11679.77|11801.03|11681.03|11799.77|11679.77|9
1626851390000|2021-07-21 07:09:50|11799.75|11679.75|11799.55|11679.55|11799.75|11679.75|11798.89|11678.89|10
1626851400000|2021-07-21 07:10:00|11799.48|11679.48|11798.49|11678.49|11799.83|11679.83|11798.31|11678.31|10
1626851410000|2021-07-21 07:10:10|11798.34|11678.34|11796.81|11676.81|11798.34|11678.34|11796.81|11676.81|9
1626851420000|2021-07-21 07:10:20|11796.53|11676.53|11794.61|11674.61|11796.53|11676.53|11794.61|11674.61|9
1626851430000|2021-07-21 07:10:30|11794.42|11674.42|11794.21|11674.21|11795.15|11675.15|11792.98|11672.98|10
1626851440000|2021-07-21 07:10:40|11794.6|11674.6|11792.2|11672.2|11794.6|11674.6|11791.98|11671.98|10
1626851450000|2021-07-21 07:10:50|11791.98|11671.98|11791.23|11671.23|11791.98|11671.98|11791.23|11671.23|9
1626851460000|2021-07-21 07:11:00|11791.2|11671.2|11791.65|11671.65|11792.1|11672.1|11790.98|11670.98|10
1626851470000|2021-07-21 07:11:10|11791.69|11671.69|11788.35|11668.35|11791.69|11671.69|11788.35|11668.35|9
1626851480000|2021-07-21 07:11:20|11788.82|11668.82|11783.5|11663.5|11788.82|11668.82|11783.5|11663.5|10
1626851490000|2021-07-21 07:11:30|11783.45|11663.45|11781.9|11661.9|11783.45|11663.45|11781.9|11661.9|10
1626851500000|2021-07-21 07:11:40|11781.7|11661.7|11779.98|11659.98|11781.7|11661.7|11779.98|11659.98|10
1626851510000|2021-07-21 07:11:50|11779.41|11659.41|11777.8|11657.8|11779.41|11659.41|11777.8|11657.8|10
1626851520000|2021-07-21 07:12:00|11777.62|11657.62|11778.13|11658.13|11778.13|11658.13|11776.94|11656.94|7
1626851530000|2021-07-21 07:12:10|11778.06|11658.06|11777.66|11657.66|11778.34|11658.34|11777.6|11657.6|9
1626851540000|2021-07-21 07:12:20|11777.71|11657.71|11776.46|11656.46|11777.71|11657.71|11775.76|11655.76|10
1626851550000|2021-07-21 07:12:30|11775.83|11655.83|11774.29|11654.29|11775.83|11655.83|11774.29|11654.29|10
1626851560000|2021-07-21 07:12:40|11773.9|11653.9|11772.63|11652.63|11773.99|11653.99|11772.34|11652.34|10
1626851570000|2021-07-21 07:12:50|11772.57|11652.57|11774|11654|11774|11654|11771.95|11651.95|10
1626851580000|2021-07-21 07:13:00|11773.96|11653.96|11774.78|11654.78|11774.84|11654.84|11773.19|11653.19|10
1626851590000|2021-07-21 07:13:10|11775.04|11655.04|11774.94|11654.94|11775.04|11655.04|11773.65|11653.65|10
1626851600000|2021-07-21 07:13:20|11774.97|11654.97|11775.93|11655.93|11775.93|11655.93|11774.95|11654.95|9
1626851610000|2021-07-21 07:13:30|11776.33|11656.33|11774.47|11654.47|11776.48|11656.48|11774.37|11654.37|9
1626851620000|2021-07-21 07:13:40|11774.48|11654.48|11775.04|11655.04|11775.04|11655.04|11773.99|11653.99|10
1626851630000|2021-07-21 07:13:50|11773.89|11653.89|11774.77|11654.77|11774.77|11654.77|11773.89|11653.89|9
1626851640000|2021-07-21 07:14:00|11774.83|11654.83|11778.41|11658.41|11778.41|11658.41|11774.83|11654.83|10
1626851650000|2021-07-21 07:14:10|11780.19|11660.19|11781.39|11661.39|11781.39|11661.39|11779.94|11659.94|10
1626851660000|2021-07-21 07:14:20|11781.47|11661.47|11783.46|11663.46|11783.46|11663.46|11781.47|11661.47|10
1626851670000|2021-07-21 07:14:30|11785.3|11665.3|11789.28|11669.28|11789.28|11669.28|11784.52|11664.52|10
1626851680000|2021-07-21 07:14:40|11790.15|11670.15|11793.62|11673.62|11793.62|11673.62|11790.15|11670.15|10
1626851690000|2021-07-21 07:14:50|11794.26|11674.26|11795.65|11675.65|11796.24|11676.24|11794.21|11674.21|10
1626851700000|2021-07-21 07:15:00|11795.58|11675.58|11792.65|11672.65|11796.56|11676.56|11792.65|11672.65|10
1626851710000|2021-07-21 07:15:10|11793.45|11673.45|11787.71|11667.71|11793.45|11673.45|11787.71|11667.71|10
1626851720000|2021-07-21 07:15:20|11787.45|11667.45|11783.01|11663.01|11787.45|11667.45|11782.68|11662.68|10
1626851730000|2021-07-21 07:15:30|11782.91|11662.91|11780.71|11660.71|11783.06|11663.06|11780.57|11660.57|10
1626851740000|2021-07-21 07:15:40|11780.84|11660.84|11779.23|11659.23|11780.84|11660.84|11779.19|11659.19|10
1626851750000|2021-07-21 07:15:50|11779.21|11659.21|11778.68|11658.68|11779.77|11659.77|11778.68|11658.68|9
1626851760000|2021-07-21 07:16:00|11778.1|11658.1|11776.34|11656.34|11778.22|11658.22|11776.34|11656.34|10
1626851770000|2021-07-21 07:16:10|11776.27|11656.27|11777.26|11657.26|11777.36|11657.36|11776.21|11656.21|10
1626851780000|2021-07-21 07:16:20|11777.24|11657.24|11778.64|11658.64|11778.8|11658.8|11776.9|11656.9|10
1626851790000|2021-07-21 07:16:30|11778.63|11658.63|11778.91|11658.91|11779.31|11659.31|11778.63|11658.63|9
1626851800000|2021-07-21 07:16:40|11778.08|11658.08|11777.27|11657.27|11778.15|11658.15|11777.25|11657.25|8
1626851810000|2021-07-21 07:16:50|11778.1|11658.1|11777.49|11657.49|11778.2|11658.2|11777.49|11657.49|10
1626851820000|2021-07-21 07:17:00|11777.38|11657.38|11776.76|11656.76|11777.45|11657.45|11776.41|11656.41|10
1626851830000|2021-07-21 07:17:10|11776.74|11656.74|11776.43|11656.43|11777.38|11657.38|11776.42|11656.42|9
1626851840000|2021-07-21 07:17:20|11776.36|11656.36|11775.67|11655.67|11776.36|11656.36|11775.67|11655.67|9
1626851850000|2021-07-21 07:17:30|11774.57|11654.57|11774.37|11654.37|11774.6|11654.6|11774.21|11654.21|10
1626851860000|2021-07-21 07:17:40|11774.3|11654.3|11774.11|11654.11|11774.3|11654.3|11774.11|11654.11|5
1626851870000|2021-07-21 07:17:50|11774.24|11654.24|11775.43|11655.43|11775.43|11655.43|11774.24|11654.24|8
1626851880000|2021-07-21 07:18:00|11775.44|11655.44|11775.44|11655.44|11776.91|11656.91|11775.44|11655.44|10
1626851890000|2021-07-21 07:18:10|11775.48|11655.48|11775.18|11655.18|11776.19|11656.19|11775.18|11655.18|9
1626851900000|2021-07-21 07:18:20|11775.08|11655.08|11775.13|11655.13|11775.13|11655.13|11774.68|11654.68|9
1626851910000|2021-07-21 07:18:30|11774.97|11654.97|11775.41|11655.41|11775.41|11655.41|11774.75|11654.75|8
1626851920000|2021-07-21 07:18:40|11775.53|11655.53|11777.72|11657.72|11777.72|11657.72|11775.53|11655.53|9
1626851930000|2021-07-21 07:18:50|11778.69|11658.69|11781.85|11661.85|11781.85|11661.85|11778.69|11658.69|10
1626851940000|2021-07-21 07:19:00|11781.71|11661.71|11784.02|11664.02|11784.02|11664.02|11781.71|11661.71|10
1626851950000|2021-07-21 07:19:10|11784.04|11664.04|11784.07|11664.07|11784.78|11664.78|11783.88|11663.88|9
1626851960000|2021-07-21 07:19:20|11784.89|11664.89|11784.98|11664.98|11784.98|11664.98|11784.79|11664.79|8
1626851970000|2021-07-21 07:19:30|11784.81|11664.81|11785.23|11665.23|11785.65|11665.65|11784.81|11664.81|10
1626851980000|2021-07-21 07:19:40|11784.53|11664.53|11782.59|11662.59|11784.53|11664.53|11782.42|11662.42|10
1626851990000|2021-07-21 07:19:50|11782.68|11662.68|11781.65|11661.65|11782.68|11662.68|11781.44|11661.44|9
1626852000000|2021-07-21 07:20:00|11781.66|11661.66|11782.49|11662.49|11782.49|11662.49|11781.66|11661.66|9
1626852010000|2021-07-21 07:20:10|11782.15|11662.15|11781.29|11661.29|11782.15|11662.15|11780.21|11660.21|10
1626852020000|2021-07-21 07:20:20|11780.68|11660.68|11778.97|11658.97|11780.68|11660.68|11778.39|11658.39|10
1626852030000|2021-07-21 07:20:30|11779.04|11659.04|11772.22|11652.22|11779.04|11659.04|11772.22|11652.22|10
1626852040000|2021-07-21 07:20:40|11771.96|11651.96|11771.15|11651.15|11772.23|11652.23|11770.17|11650.17|10
1626852050000|2021-07-21 07:20:50|11771.06|11651.06|11770.67|11650.67|11771.06|11651.06|11770.54|11650.54|10
1626852060000|2021-07-21 07:21:00|11770.66|11650.66|11769.09|11649.09|11770.66|11650.66|11768.68|11648.68|9
1626852070000|2021-07-21 07:21:10|11768.87|11648.87|11768.5|11648.5|11769.02|11649.02|11768.5|11648.5|8
1626852080000|2021-07-21 07:21:20|11768.7|11648.7|11769.13|11649.13|11769.13|11649.13|11768.64|11648.64|9
1626852090000|2021-07-21 07:21:30|11769.06|11649.06|11769.62|11649.62|11769.62|11649.62|11769.06|11649.06|8
1626852100000|2021-07-21 07:21:40|11769.7|11649.7|11771.16|11651.16|11771.33|11651.33|11769.64|11649.64|10
1626852110000|2021-07-21 07:21:50|11771.47|11651.47|11773.72|11653.72|11773.82|11653.82|11771.47|11651.47|10
1626852120000|2021-07-21 07:22:00|11774.1|11654.1|11774.35|11654.35|11774.63|11654.63|11773.78|11653.78|10
1626852130000|2021-07-21 07:22:10|11774.48|11654.48|11780.01|11660.01|11780.01|11660.01|11774.48|11654.48|10
1626852140000|2021-07-21 07:22:20|11780.1|11660.1|11783.64|11663.64|11783.64|11663.64|11780.1|11660.1|10
1626852150000|2021-07-21 07:22:30|11783.53|11663.53|11782.56|11662.56|11784.42|11664.42|11782.56|11662.56|10
1626852160000|2021-07-21 07:22:40|11782.42|11662.42|11780.97|11660.97|11782.42|11662.42|11780.97|11660.97|10
1626852170000|2021-07-21 07:22:50|11780.25|11660.25|11779.98|11659.98|11780.25|11660.25|11779.41|11659.41|10
1626852180000|2021-07-21 07:23:00|11780.08|11660.08|11779.38|11659.38|11780.08|11660.08|11778.76|11658.76|10
1626852190000|2021-07-21 07:23:10|11779.39|11659.39|11778.01|11658.01|11779.39|11659.39|11777.52|11657.52|8
1626852200000|2021-07-21 07:23:20|11778.35|11658.35|11775.68|11655.68|11778.35|11658.35|11775.68|11655.68|10
1626852210000|2021-07-21 07:23:30|11775.56|11655.56|11775.42|11655.42|11775.56|11655.56|11774.75|11654.75|8
1626852220000|2021-07-21 07:23:40|11775.27|11655.27|11775.28|11655.28|11775.3|11655.3|11775.12|11655.12|9
1626852230000|2021-07-21 07:23:50|11775.37|11655.37|11775.45|11655.45|11775.6|11655.6|11775.2|11655.2|7
1626852240000|2021-07-21 07:24:00|11775.33|11655.33|11777.89|11657.89|11777.98|11657.98|11775.33|11655.33|10
1626852250000|2021-07-21 07:24:10|11777.96|11657.96|11780.06|11660.06|11780.06|11660.06|11777.96|11657.96|10
1626852260000|2021-07-21 07:24:20|11780.33|11660.33|11780.4|11660.4|11780.95|11660.95|11780.06|11660.06|10
1626852270000|2021-07-21 07:24:30|11780.51|11660.51|11780.16|11660.16|11780.72|11660.72|11780.1|11660.1|8
1626852280000|2021-07-21 07:24:40|11780.8|11660.8|11779.29|11659.29|11780.84|11660.84|11779.29|11659.29|10
1626852290000|2021-07-21 07:24:50|11779.31|11659.31|11777.43|11657.43|11779.31|11659.31|11777.43|11657.43|10
1626852300000|2021-07-21 07:25:00|11778.13|11658.13|11777.91|11657.91|11779.14|11659.14|11777.7|11657.7|10
1626852310000|2021-07-21 07:25:10|11777.97|11657.97|11780.32|11660.32|11780.32|11660.32|11777.97|11657.97|10
1626852320000|2021-07-21 07:25:20|11780.13|11660.13|11780.74|11660.74|11780.74|11660.74|11780.13|11660.13|9
1626852330000|2021-07-21 07:25:30|11781.03|11661.03|11781.26|11661.26|11781.68|11661.68|11780.75|11660.75|10
1626852340000|2021-07-21 07:25:40|11781.81|11661.81|11782.73|11662.73|11782.98|11662.98|11781.68|11661.68|9
1626852350000|2021-07-21 07:25:50|11782.89|11662.89|11785.23|11665.23|11785.23|11665.23|11782.89|11662.89|8
1626852360000|2021-07-21 07:26:00|11785.13|11665.13|11785.17|11665.17|11785.26|11665.26|11785.13|11665.13|10
1626852370000|2021-07-21 07:26:10|11785.6|11665.6|11786.65|11666.65|11786.67|11666.67|11785.6|11665.6|6
1626852380000|2021-07-21 07:26:20|11786.58|11666.58|11788.1|11668.1|11788.1|11668.1|11786.58|11666.58|10
1626852390000|2021-07-21 07:26:30|11788.17|11668.17|11789.45|11669.45|11789.5|11669.5|11788.17|11668.17|9
1626852400000|2021-07-21 07:26:40|11789.54|11669.54|11791.49|11671.49|11791.49|11671.49|11789.54|11669.54|10
1626852410000|2021-07-21 07:26:50|11791.82|11671.82|11794.27|11674.27|11794.37|11674.37|11791.82|11671.82|10
1626852420000|2021-07-21 07:27:00|11794.29|11674.29|11794.08|11674.08|11794.84|11674.84|11793.89|11673.89|10
1626852430000|2021-07-21 07:27:10|11794.07|11674.07|11793.8|11673.8|11794.07|11674.07|11792.49|11672.49|10
1626852440000|2021-07-21 07:27:20|11793.73|11673.73|11794.02|11674.02|11794.02|11674.02|11793.64|11673.64|9
1626852450000|2021-07-21 07:27:30|11794.63|11674.63|11796.35|11676.35|11796.77|11676.77|11794.63|11674.63|10
1626852460000|2021-07-21 07:27:40|11797.11|11677.11|11798.66|11678.66|11799.16|11679.16|11797.11|11677.11|10
1626852470000|2021-07-21 07:27:50|11798.34|11678.34|11798.09|11678.09|11798.51|11678.51|11798.09|11678.09|5
1626852480000|2021-07-21 07:28:00|11797.4|11677.4|11798.9|11678.9|11798.94|11678.94|11797.4|11677.4|9
1626852490000|2021-07-21 07:28:10|11798.88|11678.88|11800.03|11680.03|11800.14|11680.14|11798.88|11678.88|9
1626852500000|2021-07-21 07:28:20|11800.21|11680.21|11797.72|11677.72|11800.21|11680.21|11797.7|11677.7|10
1626852510000|2021-07-21 07:28:30|11797.74|11677.74|11798.55|11678.55|11798.55|11678.55|11797.26|11677.26|10
1626852520000|2021-07-21 07:28:40|11798.59|11678.59|11798.9|11678.9|11798.94|11678.94|11798.48|11678.48|7
1626852530000|2021-07-21 07:28:50|11798.59|11678.59|11797.92|11677.92|11798.96|11678.96|11797.92|11677.92|10
1626852540000|2021-07-21 07:29:00|11797.96|11677.96|11796.92|11676.92|11797.96|11677.96|11796.92|11676.92|9
1626852550000|2021-07-21 07:29:10|11796.61|11676.61|11797.88|11677.88|11797.97|11677.97|11796.61|11676.61|9
1626852560000|2021-07-21 07:29:20|11797.83|11677.83|11798.15|11678.15|11798.15|11678.15|11797.39|11677.39|9
1626852570000|2021-07-21 07:29:30|11798.2|11678.2|11797.86|11677.86|11798.22|11678.22|11797.73|11677.73|9
1626852580000|2021-07-21 07:29:40|11797.78|11677.78|11798.2|11678.2|11798.2|11678.2|11797.24|11677.24|9
1626852590000|2021-07-21 07:29:50|11798.21|11678.21|11798.23|11678.23|11798.37|11678.37|11798.07|11678.07|10
1626852600000|2021-07-21 07:30:00|11798.27|11678.27|11798.38|11678.38|11798.43|11678.43|11798.18|11678.18|10
1626852610000|2021-07-21 07:30:10|11797.93|11677.93|11798.5|11678.5|11798.5|11678.5|11797|11677|8
1626852620000|2021-07-21 07:30:20|11798.6|11678.6|11798.32|11678.32|11798.6|11678.6|11798.09|11678.09|9
1626852630000|2021-07-21 07:30:30|11797.83|11677.83|11797.88|11677.88|11799.23|11679.23|11797.83|11677.83|9
1626852640000|2021-07-21 07:30:40|11797.48|11677.48|11797.76|11677.76|11797.76|11677.76|11796.38|11676.38|10
1626852650000|2021-07-21 07:30:50|11797.75|11677.75|11799.15|11679.15|11799.15|11679.15|11797.35|11677.35|10
1626852660000|2021-07-21 07:31:00|11799.17|11679.17|11800|11680|11800.27|11680.27|11799.17|11679.17|9
1626852670000|2021-07-21 07:31:10|11800.01|11680.01|11795.96|11675.96|11800.01|11680.01|11795.96|11675.96|10
1626852680000|2021-07-21 07:31:20|11795.6|11675.6|11791.19|11671.19|11795.64|11675.64|11791.19|11671.19|10
1626852690000|2021-07-21 07:31:30|11790.23|11670.23|11787.64|11667.64|11790.27|11670.27|11787.42|11667.42|10
1626852700000|2021-07-21 07:31:40|11787.72|11667.72|11784.2|11664.2|11787.72|11667.72|11784.2|11664.2|10
1626852710000|2021-07-21 07:31:50|11784.15|11664.15|11784.06|11664.06|11784.15|11664.15|11783.68|11663.68|7
1626852720000|2021-07-21 07:32:00|11782.91|11662.91|11782.16|11662.16|11784.07|11664.07|11782.16|11662.16|10
1626852730000|2021-07-21 07:32:10|11782.15|11662.15|11779.91|11659.91|11782.15|11662.15|11779.9|11659.9|10
1626852740000|2021-07-21 07:32:20|11779.9|11659.9|11779.93|11659.93|11780.12|11660.12|11779.06|11659.06|8
1626852750000|2021-07-21 07:32:30|11779.99|11659.99|11778.7|11658.7|11780.09|11660.09|11778.21|11658.21|10
1626852760000|2021-07-21 07:32:40|11778.77|11658.77|11777.6|11657.6|11779.06|11659.06|11777.51|11657.51|6
1626852770000|2021-07-21 07:32:50|11777.55|11657.55|11776.11|11656.11|11777.55|11657.55|11776.06|11656.06|9
1626852780000|2021-07-21 07:33:00|11775.93|11655.93|11775.55|11655.55|11775.93|11655.93|11774.59|11654.59|7
1626852790000|2021-07-21 07:33:10|11775.44|11655.44|11774.76|11654.76|11775.44|11655.44|11774.76|11654.76|10
1626852800000|2021-07-21 07:33:20|11774.81|11654.81|11774.74|11654.74|11774.83|11654.83|11774.63|11654.63|7
1626852810000|2021-07-21 07:33:30|11774.78|11654.78|11773.92|11653.92|11774.81|11654.81|11773.92|11653.92|7
1626852820000|2021-07-21 07:33:40|11773.76|11653.76|11773.56|11653.56|11774.74|11654.74|11773.54|11653.54|8
1626852830000|2021-07-21 07:33:50|11773.67|11653.67|11773.35|11653.35|11773.67|11653.67|11773.35|11653.35|7
1626852840000|2021-07-21 07:34:00|11773.04|11653.04|11773.06|11653.06|11773.48|11653.48|11773.02|11653.02|10
1626852850000|2021-07-21 07:34:10|11772.99|11652.99|11772.77|11652.77|11773.74|11653.74|11772.28|11652.28|9
1626852860000|2021-07-21 07:34:20|11772.14|11652.14|11771.35|11651.35|11772.15|11652.15|11771|11651|8
1626852870000|2021-07-21 07:34:30|11770.78|11650.78|11763.62|11643.62|11770.78|11650.78|11763.62|11643.62|10
1626852880000|2021-07-21 07:34:40|11763.14|11643.14|11761.02|11641.02|11763.14|11643.14|11761.01|11641.01|9
1626852890000|2021-07-21 07:34:50|11760.63|11640.63|11761.05|11641.05|11761.17|11641.17|11760.51|11640.51|8
1626852900000|2021-07-21 07:35:00|11759.94|11639.94|11760.78|11640.78|11760.78|11640.78|11759.69|11639.69|10
1626852910000|2021-07-21 07:35:10|11761.16|11641.16|11764.82|11644.82|11764.82|11644.82|11760.66|11640.66|9
1626852920000|2021-07-21 07:35:20|11764.81|11644.81|11764.88|11644.88|11765.01|11645.01|11764.56|11644.56|9
1626852930000|2021-07-21 07:35:30|11764.98|11644.98|11763.83|11643.83|11764.98|11644.98|11763.83|11643.83|9
1626852940000|2021-07-21 07:35:40|11763.9|11643.9|11762.38|11642.38|11763.9|11643.9|11762.38|11642.38|10
1626852950000|2021-07-21 07:35:50|11762.23|11642.23|11761.24|11641.24|11762.43|11642.43|11761.16|11641.16|8
1626852960000|2021-07-21 07:36:00|11761.21|11641.21|11761.57|11641.57|11761.57|11641.57|11761.18|11641.18|9
1626852970000|2021-07-21 07:36:10|11761.53|11641.53|11762.29|11642.29|11762.29|11642.29|11761.53|11641.53|9
1626852980000|2021-07-21 07:36:20|11762.43|11642.43|11764.48|11644.48|11764.48|11644.48|11762.43|11642.43|10
1626852990000|2021-07-21 07:36:30|11764.51|11644.51|11764.6|11644.6|11764.78|11644.78|11763.94|11643.94|8
1626853000000|2021-07-21 07:36:40|11764.62|11644.62|11765.12|11645.12|11765.12|11645.12|11764.45|11644.45|9
1626853010000|2021-07-21 07:36:50|11765.16|11645.16|11764.74|11644.74|11765.86|11645.86|11764.74|11644.74|9
1626853020000|2021-07-21 07:37:00|11764.29|11644.29|11763.7|11643.7|11764.29|11644.29|11763.12|11643.12|9
1626853030000|2021-07-21 07:37:10|11763.72|11643.72|11763.02|11643.02|11763.84|11643.84|11761.93|11641.93|10
1626853040000|2021-07-21 07:37:20|11763.06|11643.06|11763.57|11643.57|11763.57|11643.57|11762.92|11642.92|9
1626853050000|2021-07-21 07:37:30|11763.6|11643.6|11764.8|11644.8|11764.8|11644.8|11763.6|11643.6|9
1626853060000|2021-07-21 07:37:40|11764.96|11644.96|11765.87|11645.87|11765.87|11645.87|11764.93|11644.93|10
1626853070000|2021-07-21 07:37:50|11766.16|11646.16|11766.45|11646.45|11767.03|11647.03|11766.16|11646.16|8
1626853080000|2021-07-21 07:38:00|11766.24|11646.24|11767.67|11647.67|11767.7|11647.7|11766.24|11646.24|10
1626853090000|2021-07-21 07:38:10|11767.97|11647.97|11768.21|11648.21|11768.31|11648.31|11767.72|11647.72|9
1626853100000|2021-07-21 07:38:20|11768.31|11648.31|11768.3|11648.3|11768.66|11648.66|11768.25|11648.25|8
1626853110000|2021-07-21 07:38:30|11768.65|11648.65|11769.78|11649.78|11769.8|11649.8|11768.65|11648.65|9
1626853120000|2021-07-21 07:38:40|11769.79|11649.79|11769.63|11649.63|11769.92|11649.92|11769.63|11649.63|7
1626853130000|2021-07-21 07:38:50|11769.64|11649.64|11769.3|11649.3|11769.64|11649.64|11769.22|11649.22|9
1626853140000|2021-07-21 07:39:00|11769.32|11649.32|11769.71|11649.71|11769.72|11649.72|11769.32|11649.32|10
1626853150000|2021-07-21 07:39:10|11769.85|11649.85|11763.71|11643.71|11769.85|11649.85|11763.71|11643.71|10
1626853160000|2021-07-21 07:39:20|11764.33|11644.33|11760.6|11640.6|11764.33|11644.33|11760.6|11640.6|10
1626853170000|2021-07-21 07:39:30|11760.39|11640.39|11756.52|11636.52|11760.39|11640.39|11756.52|11636.52|9
1626853180000|2021-07-21 07:39:40|11754.88|11634.88|11752.69|11632.69|11754.88|11634.88|11752.69|11632.69|10
1626853190000|2021-07-21 07:39:50|11752.53|11632.53|11752.04|11632.04|11752.6|11632.6|11751.7|11631.7|10
1626853200000|2021-07-21 07:40:00|11752.13|11632.13|11753.05|11633.05|11753.05|11633.05|11752.13|11632.13|10
1626853210000|2021-07-21 07:40:10|11752.38|11632.38|11751.49|11631.49|11752.38|11632.38|11751.46|11631.46|10
1626853220000|2021-07-21 07:40:20|11751.68|11631.68|11751.46|11631.46|11751.68|11631.68|11751.46|11631.46|9
1626853230000|2021-07-21 07:40:30|11751.25|11631.25|11751.48|11631.48|11752.46|11632.46|11751.25|11631.25|6
1626853240000|2021-07-21 07:40:40|11751.27|11631.27|11752.42|11632.42|11752.42|11632.42|11751.24|11631.24|9
1626853250000|2021-07-21 07:40:50|11752.41|11632.41|11753.99|11633.99|11754.04|11634.04|11752.41|11632.41|10
1626853260000|2021-07-21 07:41:00|11754.06|11634.06|11754.61|11634.61|11754.61|11634.61|11753.84|11633.84|10
1626853270000|2021-07-21 07:41:10|11754.75|11634.75|11757.03|11637.03|11757.04|11637.04|11754.26|11634.26|10
1626853280000|2021-07-21 07:41:20|11756.96|11636.96|11757.84|11637.84|11757.93|11637.93|11756.28|11636.28|10
1626853290000|2021-07-21 07:41:30|11758.26|11638.26|11761.21|11641.21|11761.22|11641.22|11758.23|11638.23|10
1626853300000|2021-07-21 07:41:40|11760.84|11640.84|11758.37|11638.37|11760.86|11640.86|11758.37|11638.37|9
1626853310000|2021-07-21 07:41:50|11758.34|11638.34|11758.11|11638.11|11758.4|11638.4|11757.92|11637.92|8
1626853320000|2021-07-21 07:42:00|11757.74|11637.74|11748.7|11628.7|11757.74|11637.74|11748.7|11628.7|10
1626853330000|2021-07-21 07:42:10|11747.11|11627.11|11745.54|11625.54|11747.11|11627.11|11745.54|11625.54|9
1626853340000|2021-07-21 07:42:20|11745.83|11625.83|11744.01|11624.01|11745.83|11625.83|11743.57|11623.57|10
1626853350000|2021-07-21 07:42:30|11743.95|11623.95|11744.19|11624.19|11745.03|11625.03|11743.56|11623.56|10
1626853360000|2021-07-21 07:42:40|11744.04|11624.04|11743.57|11623.57|11744.06|11624.06|11743|11623|10
1626853370000|2021-07-21 07:42:50|11743.46|11623.46|11742.94|11622.94|11743.46|11623.46|11742.79|11622.79|10
1626853380000|2021-07-21 07:43:00|11742.91|11622.91|11743.28|11623.28|11743.37|11623.37|11742.9|11622.9|10
1626853390000|2021-07-21 07:43:10|11743.31|11623.31|11741.32|11621.32|11743.31|11623.31|11741.17|11621.17|10
1626853400000|2021-07-21 07:43:20|11741.16|11621.16|11736.65|11616.65|11741.16|11621.16|11736.65|11616.65|9
1626853410000|2021-07-21 07:43:30|11736.88|11616.88|11736.58|11616.58|11737.23|11617.23|11736.33|11616.33|9
1626853420000|2021-07-21 07:43:40|11736.32|11616.32|11736.16|11616.16|11737.28|11617.28|11735.94|11615.94|9
1626853430000|2021-07-21 07:43:50|11735.56|11615.56|11735.4|11615.4|11736.14|11616.14|11735.27|11615.27|10
1626853440000|2021-07-21 07:44:00|11735.41|11615.41|11734.7|11614.7|11735.54|11615.54|11734|11614|10
1626853450000|2021-07-21 07:44:10|11734.06|11614.06|11732.61|11612.61|11734.06|11614.06|11732.61|11612.61|9
1626853460000|2021-07-21 07:44:20|11732.45|11612.45|11733.19|11613.19|11733.22|11613.22|11732.37|11612.37|7
1626853470000|2021-07-21 07:44:30|11733.31|11613.31|11733.07|11613.07|11733.42|11613.42|11732.99|11612.99|7
1626853480000|2021-07-21 07:44:40|11733.18|11613.18|11732.35|11612.35|11733.66|11613.66|11731.87|11611.87|10
1626853490000|2021-07-21 07:44:50|11732.15|11612.15|11732.16|11612.16|11732.77|11612.77|11732.15|11612.15|9
1626853500000|2021-07-21 07:45:00|11732.21|11612.21|11732.34|11612.34|11733|11613|11731.96|11611.96|9
1626853510000|2021-07-21 07:45:10|11732.36|11612.36|11734.58|11614.58|11734.9|11614.9|11732.36|11612.36|10
1626853520000|2021-07-21 07:45:20|11735.06|11615.06|11735.09|11615.09|11735.46|11615.46|11734.63|11614.63|10
1626853530000|2021-07-21 07:45:30|11735.47|11615.47|11736.32|11616.32|11736.36|11616.36|11735.11|11615.11|10
1626853540000|2021-07-21 07:45:40|11736.04|11616.04|11738.38|11618.38|11738.38|11618.38|11735.96|11615.96|10
1626853550000|2021-07-21 07:45:50|11738.58|11618.58|11739|11619|11739|11619|11738.58|11618.58|9
1626853560000|2021-07-21 07:46:00|11739.1|11619.1|11736.31|11616.31|11739.51|11619.51|11736.31|11616.31|8
1626853570000|2021-07-21 07:46:10|11736.24|11616.24|11736.02|11616.02|11736.24|11616.24|11735.47|11615.47|9
1626853580000|2021-07-21 07:46:20|11736.94|11616.94|11735.72|11615.72|11736.94|11616.94|11735.67|11615.67|9
1626853590000|2021-07-21 07:46:30|11735.93|11615.93|11736.67|11616.67|11736.74|11616.74|11735.93|11615.93|8
1626853600000|2021-07-21 07:46:40|11736.58|11616.58|11736.92|11616.92|11736.92|11616.92|11736.56|11616.56|10
1626853610000|2021-07-21 07:46:50|11737.03|11617.03|11737.89|11617.89|11738.1|11618.1|11737.03|11617.03|10
1626853620000|2021-07-21 07:47:00|11737.8|11617.8|11738.98|11618.98|11739.43|11619.43|11737.8|11617.8|9
1626853630000|2021-07-21 07:47:10|11739.53|11619.53|11741.46|11621.46|11741.75|11621.75|11739.53|11619.53|10
1626853640000|2021-07-21 07:47:20|11741.39|11621.39|11740.7|11620.7|11741.65|11621.65|11740.7|11620.7|9
1626853650000|2021-07-21 07:47:30|11741.59|11621.59|11740.3|11620.3|11741.65|11621.65|11740.3|11620.3|10
1626853660000|2021-07-21 07:47:40|11740.38|11620.38|11739.45|11619.45|11740.48|11620.48|11739.36|11619.36|10
1626853670000|2021-07-21 07:47:50|11739.74|11619.74|11740.41|11620.41|11740.98|11620.98|11739.74|11619.74|10
1626853680000|2021-07-21 07:48:00|11740.64|11620.64|11745.25|11625.25|11745.25|11625.25|11740.64|11620.64|9
1626853690000|2021-07-21 07:48:10|11746.86|11626.86|11749.15|11629.15|11749.15|11629.15|11746.86|11626.86|9
1626853700000|2021-07-21 07:48:20|11750.23|11630.23|11750.92|11630.92|11751.51|11631.51|11750.08|11630.08|10
1626853710000|2021-07-21 07:48:30|11750.86|11630.86|11752.84|11632.84|11752.84|11632.84|11750.86|11630.86|9
1626853720000|2021-07-21 07:48:40|11753.02|11633.02|11752.52|11632.52|11753.02|11633.02|11751.64|11631.64|10
1626853730000|2021-07-21 07:48:50|11752.15|11632.15|11754.34|11634.34|11754.38|11634.38|11751.76|11631.76|10
1626853740000|2021-07-21 07:49:00|11754.41|11634.41|11754.68|11634.68|11754.68|11634.68|11753.77|11633.77|10
1626853750000|2021-07-21 07:49:10|11754.4|11634.4|11756.83|11636.83|11756.83|11636.83|11754.4|11634.4|10
1626853760000|2021-07-21 07:49:20|11757.11|11637.11|11759.86|11639.86|11759.86|11639.86|11757.11|11637.11|10
1626853770000|2021-07-21 07:49:30|11759.31|11639.31|11761.06|11641.06|11761.07|11641.07|11759.31|11639.31|10
1626853780000|2021-07-21 07:49:40|11760.82|11640.82|11760.65|11640.65|11761.57|11641.57|11760.56|11640.56|9
1626853790000|2021-07-21 07:49:50|11759.72|11639.72|11758.75|11638.75|11760.8|11640.8|11758.75|11638.75|10
1626853800000|2021-07-21 07:50:00|11758.5|11638.5|11756.94|11636.94|11758.63|11638.63|11756.94|11636.94|10
1626853810000|2021-07-21 07:50:10|11756.66|11636.66|11757.71|11637.71|11757.71|11637.71|11756.66|11636.66|10
1626853820000|2021-07-21 07:50:20|11758.4|11638.4|11761.97|11641.97|11761.97|11641.97|11758.4|11638.4|10
1626853830000|2021-07-21 07:50:30|11761.96|11641.96|11764.36|11644.36|11764.36|11644.36|11761.2|11641.2|10
1626853840000|2021-07-21 07:50:40|11764.45|11644.45|11769.16|11649.16|11769.16|11649.16|11764.45|11644.45|10
1626853850000|2021-07-21 07:50:50|11769.62|11649.62|11769.23|11649.23|11769.62|11649.62|11768.57|11648.57|9
1626853860000|2021-07-21 07:51:00|11769.36|11649.36|11769.75|11649.75|11769.75|11649.75|11769.34|11649.34|9
1626853870000|2021-07-21 07:51:10|11769.71|11649.71|11770.67|11650.67|11770.93|11650.93|11769.71|11649.71|10
1626853880000|2021-07-21 07:51:20|11770.6|11650.6|11770.3|11650.3|11770.7|11650.7|11770.27|11650.27|9
1626853890000|2021-07-21 07:51:30|11768.78|11648.78|11766.12|11646.12|11768.78|11648.78|11766.12|11646.12|10
1626853900000|2021-07-21 07:51:40|11765.83|11645.83|11766.52|11646.52|11767.9|11647.9|11765.83|11645.83|10
1626853910000|2021-07-21 07:51:50|11766.57|11646.57|11768.18|11648.18|11768.18|11648.18|11766.57|11646.57|9
1626853920000|2021-07-21 07:52:00|11768.17|11648.17|11767.66|11647.66|11768.37|11648.37|11767.66|11647.66|9
1626853930000|2021-07-21 07:52:10|11767.69|11647.69|11768.49|11648.49|11768.77|11648.77|11767.69|11647.69|10
1626853940000|2021-07-21 07:52:20|11767.67|11647.67|11768.96|11648.96|11768.96|11648.96|11767.66|11647.66|10
1626853950000|2021-07-21 07:52:30|11769.45|11649.45|11770.09|11650.09|11770.21|11650.21|11769.21|11649.21|10
1626853960000|2021-07-21 07:52:40|11769.23|11649.23|11770.72|11650.72|11770.72|11650.72|11769.2|11649.2|10
1626853970000|2021-07-21 07:52:50|11769.77|11649.77|11769.79|11649.79|11769.87|11649.87|11769.41|11649.41|10
1626853980000|2021-07-21 07:53:00|11769.63|11649.63|11768.13|11648.13|11769.63|11649.63|11768.13|11648.13|10
1626853990000|2021-07-21 07:53:10|11767.74|11647.74|11767.17|11647.17|11767.76|11647.76|11766.85|11646.85|9
1626854000000|2021-07-21 07:53:20|11766.53|11646.53|11763.89|11643.89|11766.53|11646.53|11763.89|11643.89|8
1626854010000|2021-07-21 07:53:30|11763.91|11643.91|11761.62|11641.62|11764.18|11644.18|11761.54|11641.54|10
1626854020000|2021-07-21 07:53:40|11760.33|11640.33|11759.83|11639.83|11760.33|11640.33|11759.7|11639.7|10
1626854030000|2021-07-21 07:53:50|11759.73|11639.73|11760.55|11640.55|11760.55|11640.55|11759.17|11639.17|10
1626854040000|2021-07-21 07:54:00|11760.45|11640.45|11761.68|11641.68|11762.12|11642.12|11760.45|11640.45|10
1626854050000|2021-07-21 07:54:10|11761.67|11641.67|11762.29|11642.29|11762.37|11642.37|11761.44|11641.44|9
1626854060000|2021-07-21 07:54:20|11762.13|11642.13|11759.57|11639.57|11762.94|11642.94|11759.27|11639.27|10
1626854070000|2021-07-21 07:54:30|11759.42|11639.42|11756.35|11636.35|11759.42|11639.42|11756.35|11636.35|10
1626854080000|2021-07-21 07:54:40|11756.29|11636.29|11754.21|11634.21|11756.29|11636.29|11754.21|11634.21|9
1626854090000|2021-07-21 07:54:50|11754.11|11634.11|11754.98|11634.98|11754.98|11634.98|11754.11|11634.11|8
1626854100000|2021-07-21 07:55:00|11755.16|11635.16|11754.58|11634.58|11755.16|11635.16|11753.66|11633.66|10
1626854110000|2021-07-21 07:55:10|11754.66|11634.66|11756.42|11636.42|11756.42|11636.42|11754.42|11634.42|10
1626854120000|2021-07-21 07:55:20|11757.18|11637.18|11757.77|11637.77|11758.59|11638.59|11757.1|11637.1|10
1626854130000|2021-07-21 07:55:30|11757.79|11637.79|11760.44|11640.44|11760.44|11640.44|11757.79|11637.79|10
1626854140000|2021-07-21 07:55:40|11760.13|11640.13|11760.72|11640.72|11760.72|11640.72|11760.1|11640.1|9
1626854150000|2021-07-21 07:55:50|11759.88|11639.88|11759.35|11639.35|11759.88|11639.88|11759.21|11639.21|10
1626854160000|2021-07-21 07:56:00|11759.37|11639.37|11760.43|11640.43|11760.43|11640.43|11759.19|11639.19|9
1626854170000|2021-07-21 07:56:10|11760.28|11640.28|11760.67|11640.67|11760.67|11640.67|11759.97|11639.97|10
1626854180000|2021-07-21 07:56:20|11761.55|11641.55|11762.97|11642.97|11763.24|11643.24|11761.55|11641.55|8
1626854190000|2021-07-21 07:56:30|11763.19|11643.19|11763.16|11643.16|11763.37|11643.37|11762.17|11642.17|10
1626854200000|2021-07-21 07:56:40|11763.06|11643.06|11763.53|11643.53|11763.61|11643.61|11762.49|11642.49|8
1626854210000|2021-07-21 07:56:50|11763.58|11643.58|11764.29|11644.29|11764.29|11644.29|11762.82|11642.82|8
1626854220000|2021-07-21 07:57:00|11764.31|11644.31|11764.81|11644.81|11764.81|11644.81|11764.13|11644.13|8
1626854230000|2021-07-21 07:57:10|11764.65|11644.65|11764.9|11644.9|11764.9|11644.9|11763.87|11643.87|7
1626854240000|2021-07-21 07:57:20|11764.86|11644.86|11766.24|11646.24|11766.24|11646.24|11764.86|11644.86|10
1626854250000|2021-07-21 07:57:30|11766.34|11646.34|11766.4|11646.4|11766.4|11646.4|11766.24|11646.24|7
1626854260000|2021-07-21 07:57:40|11766.37|11646.37|11765.63|11645.63|11766.49|11646.49|11765.63|11645.63|8
1626854270000|2021-07-21 07:57:50|11765.78|11645.78|11764.29|11644.29|11765.85|11645.85|11764.29|11644.29|8
1626854280000|2021-07-21 07:58:00|11764.2|11644.2|11764.09|11644.09|11764.2|11644.2|11763.91|11643.91|7
1626854290000|2021-07-21 07:58:10|11764.01|11644.01|11764.53|11644.53|11764.53|11644.53|11763.21|11643.21|8
1626854300000|2021-07-21 07:58:20|11764.63|11644.63|11764.82|11644.82|11764.82|11644.82|11764.59|11644.59|8
1626854310000|2021-07-21 07:58:30|11765.04|11645.04|11766.51|11646.51|11766.51|11646.51|11765.04|11645.04|8
1626854320000|2021-07-21 07:58:40|11766.62|11646.62|11767.06|11647.06|11767.32|11647.32|11766.62|11646.62|9
1626854330000|2021-07-21 07:58:50|11767.01|11647.01|11766.23|11646.23|11767.01|11647.01|11766.23|11646.23|5
1626854340000|2021-07-21 07:59:00|11765.97|11645.97|11765.71|11645.71|11765.97|11645.97|11765.63|11645.63|10
1626854350000|2021-07-21 07:59:10|11765.61|11645.61|11765.51|11645.51|11765.94|11645.94|11765.21|11645.21|9
1626854360000|2021-07-21 07:59:20|11765.66|11645.66|11767.18|11647.18|11767.52|11647.52|11765.66|11645.66|10
1626854370000|2021-07-21 07:59:30|11767.43|11647.43|11770.66|11650.66|11770.66|11650.66|11767.43|11647.43|10
1626854380000|2021-07-21 07:59:40|11771.03|11651.03|11773.29|11653.29|11773.43|11653.43|11771.03|11651.03|10
1626854390000|2021-07-21 07:59:50|11773.2|11653.2|11778.15|11658.15|11778.15|11658.15|11773.2|11653.2|9
1626854400000|2021-07-21 08:00:00|11778.19|11658.19|11779.86|11659.86|11779.86|11659.86|11778.07|11658.07|10
1626854410000|2021-07-21 08:00:10|11779.67|11659.67|11786.3|11666.3|11786.3|11666.3|11779.67|11659.67|9
1626854420000|2021-07-21 08:00:20|11788.3|11668.3|11790.44|11670.44|11791.06|11671.06|11788.3|11668.3|10
1626854430000|2021-07-21 08:00:30|11791.76|11671.76|11786.77|11666.77|11792.48|11672.48|11786.77|11666.77|10
1626854440000|2021-07-21 08:00:40|11786.34|11666.34|11782.75|11662.75|11786.34|11666.34|11782.75|11662.75|9
1626854450000|2021-07-21 08:00:50|11782.71|11662.71|11781.56|11661.56|11783|11663|11781.56|11661.56|9
1626854460000|2021-07-21 08:01:00|11781.52|11661.52|11780.49|11660.49|11781.6|11661.6|11780.49|11660.49|10
1626854470000|2021-07-21 08:01:10|11780.37|11660.37|11779.32|11659.32|11780.37|11660.37|11778.99|11658.99|10
1626854480000|2021-07-21 08:01:20|11779.27|11659.27|11775.44|11655.44|11779.28|11659.28|11775.44|11655.44|10
1626854490000|2021-07-21 08:01:30|11775.23|11655.23|11765.36|11645.36|11775.23|11655.23|11765.07|11645.07|10
1626854500000|2021-07-21 08:01:40|11765.26|11645.26|11766.65|11646.65|11766.65|11646.65|11764.99|11644.99|10
1626854510000|2021-07-21 08:01:50|11766.76|11646.76|11768.27|11648.27|11768.27|11648.27|11766.66|11646.66|9
1626854520000|2021-07-21 08:02:00|11768.8|11648.8|11771.23|11651.23|11771.23|11651.23|11768.8|11648.8|10
1626854530000|2021-07-21 08:02:10|11770.94|11650.94|11771.72|11651.72|11773.03|11653.03|11770.94|11650.94|10
1626854540000|2021-07-21 08:02:20|11771.77|11651.77|11775.96|11655.96|11775.96|11655.96|11771.77|11651.77|10
1626854550000|2021-07-21 08:02:30|11776.56|11656.56|11784.03|11664.03|11784.03|11664.03|11776.4|11656.4|10
1626854560000|2021-07-21 08:02:40|11784.85|11664.85|11788.99|11668.99|11788.99|11668.99|11784.73|11664.73|10
1626854570000|2021-07-21 08:02:50|11789.77|11669.77|11789.63|11669.63|11790.42|11670.42|11789.11|11669.11|10
1626854580000|2021-07-21 08:03:00|11789.1|11669.1|11787.2|11667.2|11789.32|11669.32|11787.2|11667.2|9
1626854590000|2021-07-21 08:03:10|11785.62|11665.62|11787.74|11667.74|11787.74|11667.74|11785.62|11665.62|7
1626854600000|2021-07-21 08:03:20|11787.47|11667.47|11785.98|11665.98|11787.47|11667.47|11785.91|11665.91|10
1626854610000|2021-07-21 08:03:30|11785.4|11665.4|11785.93|11665.93|11785.93|11665.93|11784.87|11664.87|10
1626854620000|2021-07-21 08:03:40|11785.48|11665.48|11785.48|11665.48|11786.01|11666.01|11785.48|11665.48|9
1626854630000|2021-07-21 08:03:50|11785.46|11665.46|11784.75|11664.75|11786.25|11666.25|11784.69|11664.69|10
1626854640000|2021-07-21 08:04:00|11784.69|11664.69|11784.96|11664.96|11784.96|11664.96|11784.6|11664.6|8
1626854650000|2021-07-21 08:04:10|11784.99|11664.99|11786.31|11666.31|11786.48|11666.48|11784.99|11664.99|10
1626854660000|2021-07-21 08:04:20|11786.22|11666.22|11788.2|11668.2|11788.35|11668.35|11786.22|11666.22|9
1626854670000|2021-07-21 08:04:30|11788.26|11668.26|11788.94|11668.94|11788.94|11668.94|11788.26|11668.26|8
1626854680000|2021-07-21 08:04:40|11789.72|11669.72|11788.92|11668.92|11789.94|11669.94|11788.86|11668.86|9
1626854690000|2021-07-21 08:04:50|11789.02|11669.02|11788.37|11668.37|11789.76|11669.76|11788.32|11668.32|10
1626854700000|2021-07-21 08:05:00|11788.96|11668.96|11787.5|11667.5|11789.13|11669.13|11787.5|11667.5|10
1626854710000|2021-07-21 08:05:10|11787.83|11667.83|11786.92|11666.92|11787.83|11667.83|11785.64|11665.64|9
1626854720000|2021-07-21 08:05:20|11788.46|11668.46|11787.58|11667.58|11788.94|11668.94|11787.58|11667.58|10
1626854730000|2021-07-21 08:05:30|11787.56|11667.56|11787.22|11667.22|11787.56|11667.56|11787.11|11667.11|8
1626854740000|2021-07-21 08:05:40|11786.52|11666.52|11787.44|11667.44|11787.44|11667.44|11786.38|11666.38|9
1626854750000|2021-07-21 08:05:50|11787.46|11667.46|11785.3|11665.3|11787.46|11667.46|11785.3|11665.3|10
1626854760000|2021-07-21 08:06:00|11785.42|11665.42|11785.37|11665.37|11785.78|11665.78|11785.37|11665.37|10
1626854770000|2021-07-21 08:06:10|11785.23|11665.23|11780.59|11660.59|11785.23|11665.23|11780.59|11660.59|9
1626854780000|2021-07-21 08:06:20|11780.77|11660.77|11776.42|11656.42|11780.94|11660.94|11776.42|11656.42|10
1626854790000|2021-07-21 08:06:30|11776.13|11656.13|11775.2|11655.2|11776.13|11656.13|11774.96|11654.96|10
1626854800000|2021-07-21 08:06:40|11775.54|11655.54|11775.87|11655.87|11776.14|11656.14|11775.54|11655.54|9
1626854810000|2021-07-21 08:06:50|11776|11656|11776.15|11656.15|11776.62|11656.62|11776|11656|10
1626854820000|2021-07-21 08:07:00|11776.1|11656.1|11775.88|11655.88|11776.1|11656.1|11774.73|11654.73|9
1626854830000|2021-07-21 08:07:10|11775.78|11655.78|11775.69|11655.69|11776.11|11656.11|11775.38|11655.38|10
1626854840000|2021-07-21 08:07:20|11775.65|11655.65|11775.44|11655.44|11775.65|11655.65|11774.65|11654.65|9
1626854850000|2021-07-21 08:07:30|11775.41|11655.41|11774.86|11654.86|11775.46|11655.46|11774.84|11654.84|9
1626854860000|2021-07-21 08:07:40|11775.01|11655.01|11771.88|11651.88|11775.01|11655.01|11771.88|11651.88|10
1626854870000|2021-07-21 08:07:50|11771.75|11651.75|11772.47|11652.47|11772.6|11652.6|11771.75|11651.75|8
1626854880000|2021-07-21 08:08:00|11772.42|11652.42|11772.6|11652.6|11772.62|11652.62|11772.42|11652.42|8
1626854890000|2021-07-21 08:08:10|11772.64|11652.64|11769.12|11649.12|11772.64|11652.64|11769.12|11649.12|10
1626854900000|2021-07-21 08:08:20|11768.86|11648.86|11765.94|11645.94|11768.86|11648.86|11765.94|11645.94|10
1626854910000|2021-07-21 08:08:30|11765.69|11645.69|11762.6|11642.6|11765.69|11645.69|11762.57|11642.57|9
1626854920000|2021-07-21 08:08:40|11762.83|11642.83|11763.02|11643.02|11763.58|11643.58|11762.72|11642.72|9
1626854930000|2021-07-21 08:08:50|11763.01|11643.01|11761.56|11641.56|11763.01|11643.01|11761.13|11641.13|8
1626854940000|2021-07-21 08:09:00|11761.67|11641.67|11761.42|11641.42|11761.89|11641.89|11761.34|11641.34|9
1626854950000|2021-07-21 08:09:10|11760.56|11640.56|11760.18|11640.18|11760.62|11640.62|11760.06|11640.06|10
1626854960000|2021-07-21 08:09:20|11760.17|11640.17|11759.71|11639.71|11760.17|11640.17|11758.83|11638.83|10
1626854970000|2021-07-21 08:09:30|11759.63|11639.63|11757.79|11637.79|11759.63|11639.63|11757.64|11637.64|8
1626854980000|2021-07-21 08:09:40|11757.87|11637.87|11759.34|11639.34|11759.34|11639.34|11757.87|11637.87|8
1626854990000|2021-07-21 08:09:50|11759.39|11639.39|11757.83|11637.83|11759.39|11639.39|11757.83|11637.83|9
1626855000000|2021-07-21 08:10:00|11757.91|11637.91|11758.58|11638.58|11758.58|11638.58|11757.86|11637.86|7
1626855010000|2021-07-21 08:10:10|11758.57|11638.57|11759.05|11639.05|11759.6|11639.6|11758.57|11638.57|8
1626855020000|2021-07-21 08:10:20|11758.21|11638.21|11757.65|11637.65|11758.26|11638.26|11757.65|11637.65|10
1626855030000|2021-07-21 08:10:30|11757.37|11637.37|11756.31|11636.31|11757.71|11637.71|11756.28|11636.28|9
1626855040000|2021-07-21 08:10:40|11756.32|11636.32|11754.73|11634.73|11757.12|11637.12|11754.73|11634.73|8
1626855050000|2021-07-21 08:10:50|11755.13|11635.13|11752.36|11632.36|11755.13|11635.13|11752.36|11632.36|9
1626855060000|2021-07-21 08:11:00|11749.36|11629.36|11737.28|11617.28|11749.36|11629.36|11737.28|11617.28|10
1626855070000|2021-07-21 08:11:10|11735.13|11615.13|11727.51|11607.51|11735.64|11615.64|11727.51|11607.51|10
1626855080000|2021-07-21 08:11:20|11725.36|11605.36|11724.55|11604.55|11725.36|11605.36|11724.05|11604.05|10
1626855090000|2021-07-21 08:11:30|11723.98|11603.98|11723.35|11603.35|11723.98|11603.98|11723.25|11603.25|9
1626855100000|2021-07-21 08:11:40|11722.66|11602.66|11719.35|11599.35|11722.66|11602.66|11719.3|11599.3|10
1626855110000|2021-07-21 08:11:50|11719.36|11599.36|11720.78|11600.78|11720.78|11600.78|11719.36|11599.36|8
1626855120000|2021-07-21 08:12:00|11720.61|11600.61|11722.67|11602.67|11722.77|11602.77|11720.25|11600.25|10
1626855130000|2021-07-21 08:12:10|11723.01|11603.01|11723.87|11603.87|11723.87|11603.87|11723.01|11603.01|10
1626855140000|2021-07-21 08:12:20|11723.73|11603.73|11724.14|11604.14|11724.14|11604.14|11723.25|11603.25|10
1626855150000|2021-07-21 08:12:30|11724.48|11604.48|11723.24|11603.24|11724.76|11604.76|11723.24|11603.24|9
1626855160000|2021-07-21 08:12:40|11723.13|11603.13|11721.99|11601.99|11723.13|11603.13|11721.22|11601.22|10
1626855170000|2021-07-21 08:12:50|11721.9|11601.9|11722.48|11602.48|11723.18|11603.18|11721.31|11601.31|10
1626855180000|2021-07-21 08:13:00|11722.72|11602.72|11726.6|11606.6|11726.6|11606.6|11722.72|11602.72|10
1626855190000|2021-07-21 08:13:10|11727.28|11607.28|11730.21|11610.21|11730.56|11610.56|11727.28|11607.28|9
1626855200000|2021-07-21 08:13:20|11729.4|11609.4|11731.51|11611.51|11731.51|11611.51|11729.4|11609.4|10
1626855210000|2021-07-21 08:13:30|11731.53|11611.53|11732.85|11612.85|11732.85|11612.85|11731.53|11611.53|10
1626855220000|2021-07-21 08:13:40|11733.62|11613.62|11733.94|11613.94|11733.98|11613.98|11732.82|11612.82|10
1626855230000|2021-07-21 08:13:50|11733.89|11613.89|11734.21|11614.21|11734.35|11614.35|11733.67|11613.67|10
1626855240000|2021-07-21 08:14:00|11734.06|11614.06|11733.55|11613.55|11734.06|11614.06|11733.26|11613.26|8
1626855250000|2021-07-21 08:14:10|11733.82|11613.82|11736.29|11616.29|11736.29|11616.29|11733.82|11613.82|10
1626855260000|2021-07-21 08:14:20|11736.27|11616.27|11736.56|11616.56|11736.92|11616.92|11736.26|11616.26|9
1626855270000|2021-07-21 08:14:30|11736.5|11616.5|11734.79|11614.79|11736.61|11616.61|11734.79|11614.79|9
1626855280000|2021-07-21 08:14:40|11734.44|11614.44|11733.4|11613.4|11734.66|11614.66|11733.32|11613.32|7
1626855290000|2021-07-21 08:14:50|11733.25|11613.25|11733.18|11613.18|11733.25|11613.25|11732.05|11612.05|10
1626855300000|2021-07-21 08:15:00|11732.8|11612.8|11730.96|11610.96|11732.8|11612.8|11730.96|11610.96|10
1626855310000|2021-07-21 08:15:10|11730.97|11610.97|11732.43|11612.43|11732.5|11612.5|11730.88|11610.88|9
1626855320000|2021-07-21 08:15:20|11732.33|11612.33|11732.6|11612.6|11732.62|11612.62|11731.66|11611.66|10
1626855330000|2021-07-21 08:15:30|11731.91|11611.91|11734.06|11614.06|11734.06|11614.06|11731.91|11611.91|10
1626855340000|2021-07-21 08:15:40|11734.35|11614.35|11734.92|11614.92|11734.92|11614.92|11734.09|11614.09|10
1626855350000|2021-07-21 08:15:50|11735.48|11615.48|11737.85|11617.85|11737.85|11617.85|11735.48|11615.48|10
1626855360000|2021-07-21 08:16:00|11737.94|11617.94|11736.44|11616.44|11737.94|11617.94|11736.44|11616.44|10
1626855370000|2021-07-21 08:16:10|11736.58|11616.58|11735.17|11615.17|11736.58|11616.58|11734.71|11614.71|10
1626855380000|2021-07-21 08:16:20|11735.72|11615.72|11737.55|11617.55|11737.55|11617.55|11735.72|11615.72|10
1626855390000|2021-07-21 08:16:30|11737.58|11617.58|11740.28|11620.28|11740.42|11620.42|11737.38|11617.38|10
1626855400000|2021-07-21 08:16:40|11740.76|11620.76|11740.14|11620.14|11741.16|11621.16|11740.06|11620.06|10
1626855410000|2021-07-21 08:16:50|11740.09|11620.09|11740.12|11620.12|11740.13|11620.13|11739.2|11619.2|9
1626855420000|2021-07-21 08:17:00|11739.96|11619.96|11738.95|11618.95|11739.96|11619.96|11738.88|11618.88|10
1626855430000|2021-07-21 08:17:10|11739.09|11619.09|11737.44|11617.44|11739.09|11619.09|11737.44|11617.44|9
1626855440000|2021-07-21 08:17:20|11737.2|11617.2|11736.32|11616.32|11737.2|11617.2|11736.29|11616.29|9
1626855450000|2021-07-21 08:17:30|11736.34|11616.34|11735.82|11615.82|11736.34|11616.34|11735.81|11615.81|9
1626855460000|2021-07-21 08:17:40|11735.78|11615.78|11735.15|11615.15|11735.85|11615.85|11735.08|11615.08|10
1626855470000|2021-07-21 08:17:50|11735.27|11615.27|11735.67|11615.67|11736.42|11616.42|11735.27|11615.27|8
1626855480000|2021-07-21 08:18:00|11735.06|11615.06|11732.8|11612.8|11735.06|11615.06|11732.8|11612.8|10
1626855490000|2021-07-21 08:18:10|11732.28|11612.28|11730.56|11610.56|11732.28|11612.28|11730.56|11610.56|10
1626855500000|2021-07-21 08:18:20|11731.1|11611.1|11730.79|11610.79|11731.15|11611.15|11730.79|11610.79|7
1626855510000|2021-07-21 08:18:30|11730.71|11610.71|11728.92|11608.92|11730.71|11610.71|11728.85|11608.85|9
1626855520000|2021-07-21 08:18:40|11728.76|11608.76|11726.62|11606.62|11728.76|11608.76|11726.62|11606.62|9
1626855530000|2021-07-21 08:18:50|11726.31|11606.31|11725.58|11605.58|11726.41|11606.41|11725.19|11605.19|10
1626855540000|2021-07-21 08:19:00|11725.59|11605.59|11722.86|11602.86|11725.59|11605.59|11722.86|11602.86|10
1626855550000|2021-07-21 08:19:10|11722.62|11602.62|11716.75|11596.75|11723.08|11603.08|11716.75|11596.75|10
1626855560000|2021-07-21 08:19:20|11716.62|11596.62|11714.94|11594.94|11717.52|11597.52|11714.94|11594.94|10
1626855570000|2021-07-21 08:19:30|11714.81|11594.81|11714.98|11594.98|11715.07|11595.07|11714.57|11594.57|9
1626855580000|2021-07-21 08:19:40|11715.06|11595.06|11715.19|11595.19|11715.47|11595.47|11715.06|11595.06|10
1626855590000|2021-07-21 08:19:50|11713.85|11593.85|11711.12|11591.12|11713.91|11593.91|11710.99|11590.99|9
1626855600000|2021-07-21 08:20:00|11711.51|11591.51|11711.36|11591.36|11711.51|11591.51|11709.94|11589.94|10
1626855610000|2021-07-21 08:20:10|11711.39|11591.39|11714.55|11594.55|11714.59|11594.59|11711.39|11591.39|10
1626855620000|2021-07-21 08:20:20|11715.19|11595.19|11716|11596|11716.03|11596.03|11715.13|11595.13|10
1626855630000|2021-07-21 08:20:30|11715.95|11595.95|11715.38|11595.38|11716.75|11596.75|11715.38|11595.38|8
1626855640000|2021-07-21 08:20:40|11715.43|11595.43|11714.02|11594.02|11715.83|11595.83|11714.02|11594.02|8
1626855650000|2021-07-21 08:20:50|11714.69|11594.69|11712.66|11592.66|11714.69|11594.69|11712.66|11592.66|10
1626855660000|2021-07-21 08:21:00|11712.18|11592.18|11709.8|11589.8|11712.41|11592.41|11709.8|11589.8|10
1626855670000|2021-07-21 08:21:10|11710.63|11590.63|11706.44|11586.44|11710.63|11590.63|11706.44|11586.44|10
1626855680000|2021-07-21 08:21:20|11706.47|11586.47|11704.52|11584.52|11706.51|11586.51|11703.32|11583.32|10
1626855690000|2021-07-21 08:21:30|11704.47|11584.47|11704.98|11584.98|11705.51|11585.51|11704.26|11584.26|9
1626855700000|2021-07-21 08:21:40|11704.17|11584.17|11704.61|11584.61|11705.14|11585.14|11703.9|11583.9|9
1626855710000|2021-07-21 08:21:50|11704.77|11584.77|11706.29|11586.29|11706.29|11586.29|11704.77|11584.77|8
1626855720000|2021-07-21 08:22:00|11706.36|11586.36|11705.73|11585.73|11706.64|11586.64|11705.69|11585.69|9
1626855730000|2021-07-21 08:22:10|11705.56|11585.56|11705.6|11585.6|11705.66|11585.66|11705.51|11585.51|10
1626855740000|2021-07-21 08:22:20|11705.58|11585.58|11705.58|11585.58|11706.11|11586.11|11705.08|11585.08|10
1626855750000|2021-07-21 08:22:30|11705.57|11585.57|11706.64|11586.64|11706.65|11586.65|11705.47|11585.47|8
1626855760000|2021-07-21 08:22:40|11706.66|11586.66|11708.16|11588.16|11708.16|11588.16|11706.36|11586.36|10
1626855770000|2021-07-21 08:22:50|11708.44|11588.44|11708.8|11588.8|11708.8|11588.8|11708.21|11588.21|8
1626855780000|2021-07-21 08:23:00|11708.79|11588.79|11708.1|11588.1|11708.79|11588.79|11707.92|11587.92|9
1626855790000|2021-07-21 08:23:10|11707.85|11587.85|11705.36|11585.36|11708.4|11588.4|11705.36|11585.36|10
1626855800000|2021-07-21 08:23:20|11705.5|11585.5|11705.81|11585.81|11706.2|11586.2|11705.5|11585.5|9
1626855810000|2021-07-21 08:23:30|11705.86|11585.86|11705.9|11585.9|11706.68|11586.68|11705.77|11585.77|6
1626855820000|2021-07-21 08:23:40|11705.54|11585.54|11706.33|11586.33|11706.33|11586.33|11705.54|11585.54|8
1626855830000|2021-07-21 08:23:50|11706.31|11586.31|11705.46|11585.46|11706.31|11586.31|11705.46|11585.46|10
1626855840000|2021-07-21 08:24:00|11705.31|11585.31|11705.16|11585.16|11705.5|11585.5|11704.31|11584.31|10
1626855850000|2021-07-21 08:24:10|11704.35|11584.35|11703.54|11583.54|11704.35|11584.35|11703.42|11583.42|10
1626855860000|2021-07-21 08:24:20|11703.86|11583.86|11703.28|11583.28|11704.45|11584.45|11702.11|11582.11|10
1626855870000|2021-07-21 08:24:30|11703.09|11583.09|11702.8|11582.8|11703.09|11583.09|11702.28|11582.28|8
1626855880000|2021-07-21 08:24:40|11702.75|11582.75|11703.57|11583.57|11703.57|11583.57|11701.58|11581.58|9
1626855890000|2021-07-21 08:24:50|11703.56|11583.56|11703.57|11583.57|11703.68|11583.68|11703.47|11583.47|7
1626855900000|2021-07-21 08:25:00|11703.51|11583.51|11703.46|11583.46|11703.51|11583.51|11702.37|11582.37|9
1626855910000|2021-07-21 08:25:10|11704.07|11584.07|11707.26|11587.26|11707.29|11587.29|11704.07|11584.07|9
1626855920000|2021-07-21 08:25:20|11707.47|11587.47|11707.71|11587.71|11708.53|11588.53|11707.47|11587.47|9
1626855930000|2021-07-21 08:25:30|11707.62|11587.62|11710.06|11590.06|11710.06|11590.06|11707.62|11587.62|9
1626855940000|2021-07-21 08:25:40|11711.76|11591.76|11715.38|11595.38|11715.38|11595.38|11711.76|11591.76|10
1626855950000|2021-07-21 08:25:50|11716|11596|11718.38|11598.38|11719.49|11599.49|11716|11596|10
1626855960000|2021-07-21 08:26:00|11718.31|11598.31|11718.67|11598.67|11718.68|11598.68|11718.29|11598.29|9
1626855970000|2021-07-21 08:26:10|11718.77|11598.77|11721.22|11601.22|11721.22|11601.22|11718.77|11598.77|8
1626855980000|2021-07-21 08:26:20|11721.6|11601.6|11724.45|11604.45|11724.45|11604.45|11721.6|11601.6|10
1626855990000|2021-07-21 08:26:30|11724.47|11604.47|11723.45|11603.45|11724.47|11604.47|11723.45|11603.45|9
1626856000000|2021-07-21 08:26:40|11723.41|11603.41|11723.29|11603.29|11723.41|11603.41|11722.41|11602.41|7
1626856010000|2021-07-21 08:26:50|11723.14|11603.14|11721.58|11601.58|11723.14|11603.14|11721.49|11601.49|10
1626856020000|2021-07-21 08:27:00|11721.41|11601.41|11721.45|11601.45|11721.71|11601.71|11721.41|11601.41|7
1626856030000|2021-07-21 08:27:10|11721.47|11601.47|11722.32|11602.32|11722.68|11602.68|11721.37|11601.37|10
1626856040000|2021-07-21 08:27:20|11721.82|11601.82|11721.32|11601.32|11722.87|11602.87|11721.32|11601.32|9
1626856050000|2021-07-21 08:27:30|11721.25|11601.25|11720.48|11600.48|11721.25|11601.25|11720.47|11600.47|10
1626856060000|2021-07-21 08:27:40|11720.29|11600.29|11720.81|11600.81|11720.82|11600.82|11719.77|11599.77|9
1626856070000|2021-07-21 08:27:50|11721.32|11601.32|11719.81|11599.81|11721.32|11601.32|11719.72|11599.72|9
1626856080000|2021-07-21 08:28:00|11719.55|11599.55|11719.12|11599.12|11719.71|11599.71|11719.12|11599.12|9
1626856090000|2021-07-21 08:28:10|11719.04|11599.04|11718.48|11598.48|11719.91|11599.91|11718.48|11598.48|8
1626856100000|2021-07-21 08:28:20|11718.47|11598.47|11720.05|11600.05|11720.05|11600.05|11718.47|11598.47|10
1626856110000|2021-07-21 08:28:30|11719.54|11599.54|11720.29|11600.29|11720.37|11600.37|11719.54|11599.54|9
1626856120000|2021-07-21 08:28:40|11720.43|11600.43|11722.55|11602.55|11722.55|11602.55|11720.43|11600.43|9
1626856130000|2021-07-21 08:28:50|11722.42|11602.42|11722.11|11602.11|11722.76|11602.76|11722.11|11602.11|8
1626856140000|2021-07-21 08:29:00|11722.06|11602.06|11719.15|11599.15|11722.07|11602.07|11719.15|11599.15|10
1626856150000|2021-07-21 08:29:10|11719.14|11599.14|11719.91|11599.91|11719.91|11599.91|11718.7|11598.7|10
1626856160000|2021-07-21 08:29:20|11720.29|11600.29|11721.74|11601.74|11721.75|11601.75|11720.29|11600.29|8
1626856170000|2021-07-21 08:29:30|11721.77|11601.77|11721.33|11601.33|11721.77|11601.77|11721.05|11601.05|9
1626856180000|2021-07-21 08:29:40|11721.25|11601.25|11719.71|11599.71|11721.3|11601.3|11719.7|11599.7|10
1626856190000|2021-07-21 08:29:50|11719.44|11599.44|11719.71|11599.71|11719.71|11599.71|11719.4|11599.4|9
1626856200000|2021-07-21 08:30:00|11720.36|11600.36|11720.68|11600.68|11720.68|11600.68|11719.42|11599.42|9
1626856210000|2021-07-21 08:30:10|11721.71|11601.71|11723.06|11603.06|11723.9|11603.9|11721.71|11601.71|10
1626856220000|2021-07-21 08:30:20|11723.09|11603.09|11725.62|11605.62|11725.62|11605.62|11723.09|11603.09|9
1626856230000|2021-07-21 08:30:30|11725.69|11605.69|11727.11|11607.11|11727.11|11607.11|11725.69|11605.69|9
1626856240000|2021-07-21 08:30:40|11726.96|11606.96|11728.65|11608.65|11728.65|11608.65|11726.96|11606.96|9
1626856250000|2021-07-21 08:30:50|11728.94|11608.94|11732.46|11612.46|11732.46|11612.46|11728.94|11608.94|9
1626856260000|2021-07-21 08:31:00|11732.44|11612.44|11734.4|11614.4|11734.4|11614.4|11732.44|11612.44|10
1626856270000|2021-07-21 08:31:10|11733.94|11613.94|11734.91|11614.91|11735|11615|11733.93|11613.93|9
1626856280000|2021-07-21 08:31:20|11734.46|11614.46|11734.18|11614.18|11734.46|11614.46|11733.98|11613.98|7
1626856290000|2021-07-21 08:31:30|11734.09|11614.09|11734.64|11614.64|11734.74|11614.74|11734.09|11614.09|9
1626856300000|2021-07-21 08:31:40|11734.66|11614.66|11736.39|11616.39|11736.39|11616.39|11734.66|11614.66|7
1626856310000|2021-07-21 08:31:50|11736.89|11616.89|11737.17|11617.17|11738.01|11618.01|11736.89|11616.89|10
1626856320000|2021-07-21 08:32:00|11737.31|11617.31|11737.29|11617.29|11737.31|11617.31|11737.12|11617.12|9
1626856330000|2021-07-21 08:32:10|11737.27|11617.27|11739.86|11619.86|11739.86|11619.86|11737.15|11617.15|9
1626856340000|2021-07-21 08:32:20|11739.17|11619.17|11739.51|11619.51|11740.4|11620.4|11739.17|11619.17|10
1626856350000|2021-07-21 08:32:30|11739.52|11619.52|11740.5|11620.5|11740.5|11620.5|11739.52|11619.52|8
1626856360000|2021-07-21 08:32:40|11740.56|11620.56|11740.75|11620.75|11740.75|11620.75|11740.51|11620.51|7
1626856370000|2021-07-21 08:32:50|11741.45|11621.45|11739.48|11619.48|11741.45|11621.45|11739.48|11619.48|9
1626856380000|2021-07-21 08:33:00|11738.9|11618.9|11737.38|11617.38|11738.9|11618.9|11737.32|11617.32|10
1626856390000|2021-07-21 08:33:10|11737.52|11617.52|11737.76|11617.76|11738.12|11618.12|11737.2|11617.2|10
1626856400000|2021-07-21 08:33:20|11737.81|11617.81|11739.1|11619.1|11739.18|11619.18|11737.81|11617.81|7
1626856410000|2021-07-21 08:33:30|11739.3|11619.3|11740.01|11620.01|11740.35|11620.35|11739.3|11619.3|7
1626856420000|2021-07-21 08:33:40|11740.33|11620.33|11740.44|11620.44|11740.44|11620.44|11740.21|11620.21|7
1626856430000|2021-07-21 08:33:50|11740.66|11620.66|11740.81|11620.81|11740.89|11620.89|11740.66|11620.66|8
1626856440000|2021-07-21 08:34:00|11740.49|11620.49|11740.23|11620.23|11740.49|11620.49|11739.89|11619.89|10
1626856450000|2021-07-21 08:34:10|11740.16|11620.16|11740.19|11620.19|11740.35|11620.35|11739.93|11619.93|9
1626856460000|2021-07-21 08:34:20|11740.22|11620.22|11738.16|11618.16|11740.22|11620.22|11738.16|11618.16|9
1626856470000|2021-07-21 08:34:30|11738.2|11618.2|11738.61|11618.61|11738.88|11618.88|11738.2|11618.2|10
1626856480000|2021-07-21 08:34:40|11738.58|11618.58|11738.39|11618.39|11738.7|11618.7|11738.39|11618.39|8
1626856490000|2021-07-21 08:34:50|11738.36|11618.36|11735.78|11615.78|11738.36|11618.36|11735.78|11615.78|9
1626856500000|2021-07-21 08:35:00|11735.51|11615.51|11731.68|11611.68|11735.51|11615.51|11731.23|11611.23|10
1626856510000|2021-07-21 08:35:10|11731.53|11611.53|11733.96|11613.96|11733.96|11613.96|11731.53|11611.53|10
1626856520000|2021-07-21 08:35:20|11733.29|11613.29|11733.78|11613.78|11733.86|11613.86|11733.13|11613.13|9
1626856530000|2021-07-21 08:35:30|11733.77|11613.77|11735.25|11615.25|11735.25|11615.25|11733.77|11613.77|9
1626856540000|2021-07-21 08:35:40|11735.7|11615.7|11737.25|11617.25|11737.34|11617.34|11735.7|11615.7|10
1626856550000|2021-07-21 08:35:50|11737.27|11617.27|11737.43|11617.43|11737.7|11617.7|11737.27|11617.27|9
1626856560000|2021-07-21 08:36:00|11737.5|11617.5|11737.99|11617.99|11737.99|11617.99|11737.5|11617.5|10
1626856570000|2021-07-21 08:36:10|11738.21|11618.21|11739.55|11619.55|11739.56|11619.56|11738.21|11618.21|8
1626856580000|2021-07-21 08:36:20|11739.64|11619.64|11742.32|11622.32|11742.32|11622.32|11739.64|11619.64|9
1626856590000|2021-07-21 08:36:30|11742.42|11622.42|11742.74|11622.74|11742.83|11622.83|11742.42|11622.42|9
1626856600000|2021-07-21 08:36:40|11742.32|11622.32|11742.53|11622.53|11742.54|11622.54|11742.32|11622.32|9
1626856610000|2021-07-21 08:36:50|11742.55|11622.55|11743.37|11623.37|11743.37|11623.37|11742.52|11622.52|8
1626856620000|2021-07-21 08:37:00|11743.33|11623.33|11744.33|11624.33|11745.73|11625.73|11743.33|11623.33|10
1626856630000|2021-07-21 08:37:10|11744.87|11624.87|11747.91|11627.91|11747.91|11627.91|11744.87|11624.87|10
1626856640000|2021-07-21 08:37:20|11747.94|11627.94|11748.7|11628.7|11748.7|11628.7|11747.94|11627.94|8
1626856650000|2021-07-21 08:37:30|11748.88|11628.88|11751.1|11631.1|11751.1|11631.1|11748.88|11628.88|7
1626856660000|2021-07-21 08:37:40|11750.78|11630.78|11750.21|11630.21|11750.98|11630.98|11750.13|11630.13|8
1626856670000|2021-07-21 08:37:50|11750.84|11630.84|11749.6|11629.6|11750.84|11630.84|11749.28|11629.28|9
1626856680000|2021-07-21 08:38:00|11749.8|11629.8|11747.51|11627.51|11749.8|11629.8|11747.51|11627.51|9
1626856690000|2021-07-21 08:38:10|11747.15|11627.15|11746.45|11626.45|11747.15|11627.15|11745.95|11625.95|9
1626856700000|2021-07-21 08:38:20|11745.96|11625.96|11744.39|11624.39|11745.96|11625.96|11744.35|11624.35|7
1626856710000|2021-07-21 08:38:30|11744.07|11624.07|11742.73|11622.73|11744.07|11624.07|11742.73|11622.73|9
1626856720000|2021-07-21 08:38:40|11741.69|11621.69|11739.42|11619.42|11741.69|11621.69|11739.42|11619.42|10
1626856730000|2021-07-21 08:38:50|11738.97|11618.97|11738.67|11618.67|11739.17|11619.17|11738.23|11618.23|9
1626856740000|2021-07-21 08:39:00|11738.56|11618.56|11739.71|11619.71|11739.71|11619.71|11738.56|11618.56|9
1626856750000|2021-07-21 08:39:10|11740.26|11620.26|11740.39|11620.39|11740.48|11620.48|11740.25|11620.25|10
1626856760000|2021-07-21 08:39:20|11740.05|11620.05|11739.48|11619.48|11740.09|11620.09|11739.13|11619.13|8
1626856770000|2021-07-21 08:39:30|11739.64|11619.64|11739.27|11619.27|11740.32|11620.32|11739.27|11619.27|8
1626856780000|2021-07-21 08:39:40|11739.29|11619.29|11737.87|11617.87|11739.29|11619.29|11737.87|11617.87|8
1626856790000|2021-07-21 08:39:50|11737.93|11617.93|11737.67|11617.67|11737.93|11617.93|11737.64|11617.64|8
1626856800000|2021-07-21 08:40:00|11736.84|11616.84|11736.21|11616.21|11737.54|11617.54|11736.21|11616.21|10
1626856810000|2021-07-21 08:40:10|11735.63|11615.63|11731.99|11611.99|11735.63|11615.63|11731.99|11611.99|10
1626856820000|2021-07-21 08:40:20|11731.57|11611.57|11731.35|11611.35|11731.57|11611.57|11730.69|11610.69|10
1626856830000|2021-07-21 08:40:30|11731.45|11611.45|11732.37|11612.37|11732.41|11612.41|11731.35|11611.35|8
1626856840000|2021-07-21 08:40:40|11732.49|11612.49|11731.04|11611.04|11732.55|11612.55|11731.04|11611.04|7
1626856850000|2021-07-21 08:40:50|11731.03|11611.03|11729.38|11609.38|11731.03|11611.03|11729.38|11609.38|8
1626856860000|2021-07-21 08:41:00|11729.33|11609.33|11728.23|11608.23|11729.33|11609.33|11728.13|11608.13|9
1626856870000|2021-07-21 08:41:10|11728.26|11608.26|11728.38|11608.38|11728.8|11608.8|11728.17|11608.17|10
1626856880000|2021-07-21 08:41:20|11728.62|11608.62|11730.01|11610.01|11730.01|11610.01|11728.62|11608.62|9
1626856890000|2021-07-21 08:41:30|11730.45|11610.45|11732.04|11612.04|11732.04|11612.04|11730.45|11610.45|9
1626856900000|2021-07-21 08:41:40|11729.25|11609.25|11736.36|11616.36|11736.43|11616.43|11729.25|11609.25|10
1626856910000|2021-07-21 08:41:50|11736.46|11616.46|11739.04|11619.04|11739.04|11619.04|11735.98|11615.98|10
1626856920000|2021-07-21 08:42:00|11739|11619|11740.5|11620.5|11740.5|11620.5|11738.91|11618.91|9
1626856930000|2021-07-21 08:42:10|11740.6|11620.6|11741.39|11621.39|11741.39|11621.39|11739.89|11619.89|10
1626856940000|2021-07-21 08:42:20|11742.91|11622.91|11747.36|11627.36|11747.36|11627.36|11742.91|11622.91|9
1626856950000|2021-07-21 08:42:30|11747.48|11627.48|11750.04|11630.04|11750.04|11630.04|11747.31|11627.31|10
1626856960000|2021-07-21 08:42:40|11751.19|11631.19|11758.46|11638.46|11758.46|11638.46|11751.19|11631.19|10
1626856970000|2021-07-21 08:42:50|11758.65|11638.65|11763.05|11643.05|11763.05|11643.05|11758.65|11638.65|10
1626856980000|2021-07-21 08:43:00|11766.61|11646.61|11768.47|11648.47|11768.47|11648.47|11766.61|11646.61|10
1626856990000|2021-07-21 08:43:10|11768.16|11648.16|11766.99|11646.99|11768.16|11648.16|11766.95|11646.95|10
1626857000000|2021-07-21 08:43:20|11766.82|11646.82|11767.5|11647.5|11769.04|11649.04|11766.41|11646.41|10
1626857010000|2021-07-21 08:43:30|11767.39|11647.39|11767.21|11647.21|11767.39|11647.39|11766.04|11646.04|10
1626857020000|2021-07-21 08:43:40|11767.18|11647.18|11771.19|11651.19|11771.19|11651.19|11767.18|11647.18|10
1626857030000|2021-07-21 08:43:50|11770.89|11650.89|11771.97|11651.97|11771.97|11651.97|11770.7|11650.7|10
1626857040000|2021-07-21 08:44:00|11772.21|11652.21|11771.1|11651.1|11772.21|11652.21|11771.1|11651.1|9
1626857050000|2021-07-21 08:44:10|11770.47|11650.47|11767.33|11647.33|11770.47|11650.47|11767.25|11647.25|10
1626857060000|2021-07-21 08:44:20|11767.5|11647.5|11766.1|11646.1|11767.63|11647.63|11766.1|11646.1|9
1626857070000|2021-07-21 08:44:30|11766.44|11646.44|11766.3|11646.3|11767.46|11647.46|11766.3|11646.3|8
1626857080000|2021-07-21 08:44:40|11766.34|11646.34|11763.19|11643.19|11766.34|11646.34|11763.19|11643.19|10
1626857090000|2021-07-21 08:44:50|11763.69|11643.69|11762.2|11642.2|11763.69|11643.69|11762.16|11642.16|10
1626857100000|2021-07-21 08:45:00|11762.28|11642.28|11761.03|11641.03|11762.28|11642.28|11761.03|11641.03|8
1626857110000|2021-07-21 08:45:10|11761.28|11641.28|11762.09|11642.09|11762.09|11642.09|11761.12|11641.12|8
1626857120000|2021-07-21 08:45:20|11762.01|11642.01|11761.14|11641.14|11762.09|11642.09|11761.14|11641.14|8
1626857130000|2021-07-21 08:45:30|11761.13|11641.13|11760.6|11640.6|11761.14|11641.14|11760.21|11640.21|9
1626857140000|2021-07-21 08:45:40|11760.49|11640.49|11755.46|11635.46|11760.49|11640.49|11754.61|11634.61|9
1626857150000|2021-07-21 08:45:50|11755.26|11635.26|11755.03|11635.03|11755.26|11635.26|11754.32|11634.32|8
1626857160000|2021-07-21 08:46:00|11754.41|11634.41|11754.35|11634.35|11755.02|11635.02|11754.31|11634.31|9
1626857170000|2021-07-21 08:46:10|11754.53|11634.53|11752.67|11632.67|11754.53|11634.53|11752.67|11632.67|10
1626857180000|2021-07-21 08:46:20|11752.65|11632.65|11752.03|11632.03|11752.65|11632.65|11751.43|11631.43|9
1626857190000|2021-07-21 08:46:30|11752.01|11632.01|11750.18|11630.18|11752.01|11632.01|11749.89|11629.89|10
1626857200000|2021-07-21 08:46:40|11750.44|11630.44|11752.13|11632.13|11752.63|11632.63|11750.44|11630.44|10
1626857210000|2021-07-21 08:46:50|11752.41|11632.41|11752.13|11632.13|11753.08|11633.08|11751.92|11631.92|10
1626857220000|2021-07-21 08:47:00|11751.21|11631.21|11751.15|11631.15|11751.32|11631.32|11750.98|11630.98|9
1626857230000|2021-07-21 08:47:10|11752.17|11632.17|11754.19|11634.19|11754.21|11634.21|11752.17|11632.17|10
1626857240000|2021-07-21 08:47:20|11754.09|11634.09|11756.33|11636.33|11756.33|11636.33|11754.09|11634.09|8
1626857250000|2021-07-21 08:47:30|11756.41|11636.41|11757.77|11637.77|11757.77|11637.77|11756.41|11636.41|8
1626857260000|2021-07-21 08:47:40|11757.89|11637.89|11759.33|11639.33|11759.36|11639.36|11757.89|11637.89|8
1626857270000|2021-07-21 08:47:50|11759.59|11639.59|11759.52|11639.52|11759.73|11639.73|11759.47|11639.47|9
1626857280000|2021-07-21 08:48:00|11759.47|11639.47|11758.48|11638.48|11759.47|11639.47|11758.48|11638.48|7
1626857290000|2021-07-21 08:48:10|11758.47|11638.47|11758.23|11638.23|11759.04|11639.04|11758.23|11638.23|10
1626857300000|2021-07-21 08:48:20|11758.14|11638.14|11757.45|11637.45|11758.59|11638.59|11757.45|11637.45|10
1626857310000|2021-07-21 08:48:30|11757.15|11637.15|11755.55|11635.55|11757.52|11637.52|11755.55|11635.55|9
1626857320000|2021-07-21 08:48:40|11755.47|11635.47|11757.16|11637.16|11757.42|11637.42|11755.47|11635.47|8
1626857330000|2021-07-21 08:48:50|11757.2|11637.2|11757.99|11637.99|11758.01|11638.01|11757.2|11637.2|9
1626857340000|2021-07-21 08:49:00|11758.34|11638.34|11758.17|11638.17|11758.51|11638.51|11758.17|11638.17|9
1626857350000|2021-07-21 08:49:10|11758.15|11638.15|11757.28|11637.28|11758.16|11638.16|11757.28|11637.28|10
1626857360000|2021-07-21 08:49:20|11757.25|11637.25|11756.35|11636.35|11757.25|11637.25|11756.25|11636.25|10
1626857370000|2021-07-21 08:49:30|11756.27|11636.27|11756.81|11636.81|11756.87|11636.87|11756.27|11636.27|7
1626857380000|2021-07-21 08:49:40|11756.79|11636.79|11756.47|11636.47|11757.21|11637.21|11756.3|11636.3|8
1626857390000|2021-07-21 08:49:50|11756.55|11636.55|11756.36|11636.36|11757.12|11637.12|11756.36|11636.36|8
1626857400000|2021-07-21 08:50:00|11756.39|11636.39|11758.01|11638.01|11758.01|11638.01|11756.39|11636.39|8
1626857410000|2021-07-21 08:50:10|11757.96|11637.96|11757.59|11637.59|11759.14|11639.14|11757.54|11637.54|9
1626857420000|2021-07-21 08:50:20|11757.84|11637.84|11757.31|11637.31|11758.64|11638.64|11757.13|11637.13|8
1626857430000|2021-07-21 08:50:30|11758.08|11638.08|11757.33|11637.33|11758.08|11638.08|11757.31|11637.31|9
1626857440000|2021-07-21 08:50:40|11757.42|11637.42|11756.15|11636.15|11757.42|11637.42|11756.13|11636.13|8
1626857450000|2021-07-21 08:50:50|11755.24|11635.24|11755.33|11635.33|11755.51|11635.51|11754.59|11634.59|8
1626857460000|2021-07-21 08:51:00|11755.3|11635.3|11754.26|11634.26|11755.3|11635.3|11754.26|11634.26|10
1626857470000|2021-07-21 08:51:10|11754.1|11634.1|11754.13|11634.13|11754.63|11634.63|11753.78|11633.78|9
1626857480000|2021-07-21 08:51:20|11754.22|11634.22|11751.95|11631.95|11754.22|11634.22|11751.95|11631.95|10
1626857490000|2021-07-21 08:51:30|11752.98|11632.98|11754.37|11634.37|11754.57|11634.57|11752.98|11632.98|9
1626857500000|2021-07-21 08:51:40|11753.67|11633.67|11752.97|11632.97|11753.78|11633.78|11752.97|11632.97|10
1626857510000|2021-07-21 08:51:50|11753.8|11633.8|11752.75|11632.75|11753.8|11633.8|11752.75|11632.75|9
1626857520000|2021-07-21 08:52:00|11752.33|11632.33|11752.1|11632.1|11752.82|11632.82|11752.1|11632.1|8
1626857530000|2021-07-21 08:52:10|11752|11632|11752.21|11632.21|11753.2|11633.2|11752|11632|8
1626857540000|2021-07-21 08:52:20|11752.08|11632.08|11755.1|11635.1|11755.17|11635.17|11752.08|11632.08|8
1626857550000|2021-07-21 08:52:30|11755.49|11635.49|11756.13|11636.13|11756.23|11636.23|11755.42|11635.42|6
1626857560000|2021-07-21 08:52:40|11756.45|11636.45|11755.73|11635.73|11756.45|11636.45|11754.41|11634.41|9
1626857570000|2021-07-21 08:52:50|11755.52|11635.52|11757.03|11637.03|11757.21|11637.21|11755.52|11635.52|8
1626857580000|2021-07-21 08:53:00|11756.68|11636.68|11756.45|11636.45|11757.06|11637.06|11755.89|11635.89|8
1626857590000|2021-07-21 08:53:10|11755.84|11635.84|11754.51|11634.51|11755.84|11635.84|11753.92|11633.92|9
1626857600000|2021-07-21 08:53:20|11754.84|11634.84|11754.71|11634.71|11754.84|11634.84|11754.41|11634.41|9
1626857610000|2021-07-21 08:53:30|11754.68|11634.68|11754.62|11634.62|11755.05|11635.05|11754.62|11634.62|10
1626857620000|2021-07-21 08:53:40|11754.54|11634.54|11754.14|11634.14|11754.57|11634.57|11753.94|11633.94|9
1626857630000|2021-07-21 08:53:50|11754.07|11634.07|11754.26|11634.26|11754.32|11634.32|11754.07|11634.07|9
1626857640000|2021-07-21 08:54:00|11754.14|11634.14|11753.08|11633.08|11754.19|11634.19|11753.08|11633.08|10
1626857650000|2021-07-21 08:54:10|11753.15|11633.15|11752.02|11632.02|11753.15|11633.15|11751.93|11631.93|9
1626857660000|2021-07-21 08:54:20|11752.03|11632.03|11752.55|11632.55|11752.66|11632.66|11751.74|11631.74|8
1626857670000|2021-07-21 08:54:30|11752.57|11632.57|11751.52|11631.52|11752.57|11632.57|11751.31|11631.31|10
1626857680000|2021-07-21 08:54:40|11751.59|11631.59|11750.81|11630.81|11751.59|11631.59|11750.76|11630.76|8
1626857690000|2021-07-21 08:54:50|11750.7|11630.7|11750.79|11630.79|11750.79|11630.79|11750.44|11630.44|10
1626857700000|2021-07-21 08:55:00|11750.77|11630.77|11750.62|11630.62|11750.93|11630.93|11749.75|11629.75|10
1626857710000|2021-07-21 08:55:10|11750.66|11630.66|11749.43|11629.43|11750.71|11630.71|11749.42|11629.42|10
1626857720000|2021-07-21 08:55:20|11749.44|11629.44|11749.57|11629.57|11750.13|11630.13|11749.38|11629.38|10
1626857730000|2021-07-21 08:55:30|11748.9|11628.9|11747.92|11627.92|11748.9|11628.9|11747.92|11627.92|10
1626857740000|2021-07-21 08:55:40|11747.79|11627.79|11746.21|11626.21|11747.79|11627.79|11746.21|11626.21|10
1626857750000|2021-07-21 08:55:50|11745.69|11625.69|11745.77|11625.77|11745.77|11625.77|11745.08|11625.08|9
1626857760000|2021-07-21 08:56:00|11745.66|11625.66|11747.64|11627.64|11747.64|11627.64|11745.66|11625.66|10
1626857770000|2021-07-21 08:56:10|11747.03|11627.03|11752.45|11632.45|11752.45|11632.45|11747.03|11627.03|10
1626857780000|2021-07-21 08:56:20|11752.37|11632.37|11753.3|11633.3|11753.3|11633.3|11752.37|11632.37|9
1626857790000|2021-07-21 08:56:30|11753.15|11633.15|11753.28|11633.28|11753.34|11633.34|11753.06|11633.06|9
1626857800000|2021-07-21 08:56:40|11753.14|11633.14|11753.57|11633.57|11754.17|11634.17|11753.05|11633.05|10
1626857810000|2021-07-21 08:56:50|11753.55|11633.55|11754.35|11634.35|11754.37|11634.37|11753.54|11633.54|8
1626857820000|2021-07-21 08:57:00|11754.34|11634.34|11754.34|11634.34|11754.45|11634.45|11753.58|11633.58|9
1626857830000|2021-07-21 08:57:10|11755.54|11635.54|11757.92|11637.92|11757.92|11637.92|11755.41|11635.41|10
1626857840000|2021-07-21 08:57:20|11758.14|11638.14|11759.49|11639.49|11759.49|11639.49|11757.39|11637.39|9
1626857850000|2021-07-21 08:57:30|11759.99|11639.99|11762.67|11642.67|11762.67|11642.67|11759.99|11639.99|9
1626857860000|2021-07-21 08:57:40|11762.71|11642.71|11764.99|11644.99|11764.99|11644.99|11762.71|11642.71|10
1626857870000|2021-07-21 08:57:50|11765.16|11645.16|11764.88|11644.88|11765.22|11645.22|11764.04|11644.04|10
1626857880000|2021-07-21 08:58:00|11764.51|11644.51|11763.62|11643.62|11764.51|11644.51|11763.53|11643.53|10
1626857890000|2021-07-21 08:58:10|11764.34|11644.34|11763.99|11643.99|11764.65|11644.65|11763.99|11643.99|10
1626857900000|2021-07-21 08:58:20|11764.01|11644.01|11761.44|11641.44|11764.01|11644.01|11761.44|11641.44|9
1626857910000|2021-07-21 08:58:30|11760.62|11640.62|11759.52|11639.52|11760.62|11640.62|11759.52|11639.52|8
1626857920000|2021-07-21 08:58:40|11759.49|11639.49|11758.91|11638.91|11759.49|11639.49|11758.12|11638.12|10
1626857930000|2021-07-21 08:58:50|11758.84|11638.84|11758.15|11638.15|11758.84|11638.84|11757.86|11637.86|10
1626857940000|2021-07-21 08:59:00|11758.31|11638.31|11759.02|11639.02|11759.29|11639.29|11758.31|11638.31|7
1626857950000|2021-07-21 08:59:10|11759.04|11639.04|11759.5|11639.5|11759.5|11639.5|11758.26|11638.26|8
1626857960000|2021-07-21 08:59:20|11759.43|11639.43|11760.1|11640.1|11760.17|11640.17|11759.4|11639.4|9
1626857970000|2021-07-21 08:59:30|11760.15|11640.15|11760.28|11640.28|11761.13|11641.13|11760.13|11640.13|9
1626857980000|2021-07-21 08:59:40|11760.29|11640.29|11763.11|11643.11|11763.15|11643.15|11760.29|11640.29|9
1626857990000|2021-07-21 08:59:50|11763|11643|11764.03|11644.03|11764.03|11644.03|11763|11643|9
1626858000000|2021-07-21 09:00:00|11764.06|11644.06|11766.41|11646.41|11766.41|11646.41|11763.66|11643.66|10
1626858010000|2021-07-21 09:00:10|11766.51|11646.51|11771.33|11651.33|11772.05|11652.05|11766.51|11646.51|10
1626858020000|2021-07-21 09:00:20|11770.64|11650.64|11771.66|11651.66|11771.66|11651.66|11770.39|11650.39|9
1626858030000|2021-07-21 09:00:30|11770.72|11650.72|11771.9|11651.9|11771.9|11651.9|11770.72|11650.72|10
1626858040000|2021-07-21 09:00:40|11771.06|11651.06|11771.74|11651.74|11771.74|11651.74|11771.06|11651.06|9
1626858050000|2021-07-21 09:00:50|11771.76|11651.76|11771.5|11651.5|11771.76|11651.76|11771.47|11651.47|9
1626858060000|2021-07-21 09:01:00|11771.51|11651.51|11772.55|11652.55|11772.76|11652.76|11771.51|11651.51|9
1626858070000|2021-07-21 09:01:10|11771.93|11651.93|11770.8|11650.8|11771.93|11651.93|11770.16|11650.16|10
1626858080000|2021-07-21 09:01:20|11770.96|11650.96|11773.18|11653.18|11773.5|11653.5|11770.96|11650.96|10
1626858090000|2021-07-21 09:01:30|11773.24|11653.24|11780.61|11660.61|11780.61|11660.61|11773.24|11653.24|9
1626858100000|2021-07-21 09:01:40|11780.64|11660.64|11783.74|11663.74|11783.74|11663.74|11780.56|11660.56|10
1626858110000|2021-07-21 09:01:50|11784.49|11664.49|11785.92|11665.92|11786.01|11666.01|11784.49|11664.49|9
1626858120000|2021-07-21 09:02:00|11785.32|11665.32|11783.5|11663.5|11785.57|11665.57|11783.5|11663.5|9
1626858130000|2021-07-21 09:02:10|11784.15|11664.15|11783.14|11663.14|11784.33|11664.33|11783.14|11663.14|10
1626858140000|2021-07-21 09:02:20|11783.11|11663.11|11782.37|11662.37|11783.11|11663.11|11781.28|11661.28|10
1626858150000|2021-07-21 09:02:30|11782.62|11662.62|11780.95|11660.95|11782.69|11662.69|11780.95|11660.95|10
1626858160000|2021-07-21 09:02:40|11780.92|11660.92|11780.58|11660.58|11782.21|11662.21|11780.58|11660.58|9
1626858170000|2021-07-21 09:02:50|11780.2|11660.2|11779.89|11659.89|11780.2|11660.2|11779.02|11659.02|9
1626858180000|2021-07-21 09:03:00|11780.69|11660.69|11778.96|11658.96|11780.7|11660.7|11778.96|11658.96|9
1626858190000|2021-07-21 09:03:10|11779.12|11659.12|11778.89|11658.89|11780.04|11660.04|11778.85|11658.85|10
1626858200000|2021-07-21 09:03:20|11778.81|11658.81|11781.87|11661.87|11781.87|11661.87|11778.72|11658.72|10
1626858210000|2021-07-21 09:03:30|11782.21|11662.21|11783.78|11663.78|11783.82|11663.82|11782.21|11662.21|9
1626858220000|2021-07-21 09:03:40|11784.14|11664.14|11786.53|11666.53|11786.55|11666.55|11784.14|11664.14|9
1626858230000|2021-07-21 09:03:50|11786.56|11666.56|11787.48|11667.48|11788|11668|11786.56|11666.56|10
1626858240000|2021-07-21 09:04:00|11788.8|11668.8|11790.61|11670.61|11790.74|11670.74|11787.82|11667.82|10
1626858250000|2021-07-21 09:04:10|11790.3|11670.3|11801.85|11681.85|11801.85|11681.85|11790.3|11670.3|10
1626858260000|2021-07-21 09:04:20|11803.65|11683.65|11809.71|11689.71|11809.71|11689.71|11803.65|11683.65|10
1626858270000|2021-07-21 09:04:30|11810.33|11690.33|11806.12|11686.12|11810.35|11690.35|11806.12|11686.12|9
1626858280000|2021-07-21 09:04:40|11805.98|11685.98|11801.19|11681.19|11805.98|11685.98|11801.19|11681.19|10
1626858290000|2021-07-21 09:04:50|11800.98|11680.98|11795.54|11675.54|11800.98|11680.98|11795.54|11675.54|10
1626858300000|2021-07-21 09:05:00|11795.38|11675.38|11793.96|11673.96|11795.46|11675.46|11793.96|11673.96|9
1626858310000|2021-07-21 09:05:10|11793.87|11673.87|11790.35|11670.35|11793.87|11673.87|11790.35|11670.35|10
1626858320000|2021-07-21 09:05:20|11789.61|11669.61|11785.33|11665.33|11789.61|11669.61|11785.33|11665.33|10
1626858330000|2021-07-21 09:05:30|11785.37|11665.37|11784.12|11664.12|11786.47|11666.47|11784.12|11664.12|8
1626858340000|2021-07-21 09:05:40|11783.38|11663.38|11783.45|11663.45|11783.45|11663.45|11782.15|11662.15|8
1626858350000|2021-07-21 09:05:50|11783.46|11663.46|11784.32|11664.32|11784.32|11664.32|11783.46|11663.46|10
1626858360000|2021-07-21 09:06:00|11784.5|11664.5|11786.89|11666.89|11786.89|11666.89|11784.3|11664.3|10
1626858370000|2021-07-21 09:06:10|11786.97|11666.97|11787.89|11667.89|11788.09|11668.09|11786.97|11666.97|9
1626858380000|2021-07-21 09:06:20|11787.88|11667.88|11788.96|11668.96|11788.96|11668.96|11787.7|11667.7|9
1626858390000|2021-07-21 09:06:30|11788.59|11668.59|11787.24|11667.24|11788.59|11668.59|11787.24|11667.24|8
1626858400000|2021-07-21 09:06:40|11787.23|11667.23|11785.13|11665.13|11787.23|11667.23|11785.13|11665.13|8
1626858410000|2021-07-21 09:06:50|11784.93|11664.93|11782.11|11662.11|11784.93|11664.93|11782.11|11662.11|10
1626858420000|2021-07-21 09:07:00|11782|11662|11779.68|11659.68|11782|11662|11779.67|11659.67|10
1626858430000|2021-07-21 09:07:10|11779.58|11659.58|11780|11660|11780.15|11660.15|11779.51|11659.51|10
1626858440000|2021-07-21 09:07:20|11779.15|11659.15|11777.68|11657.68|11779.15|11659.15|11777.68|11657.68|9
1626858450000|2021-07-21 09:07:30|11778.01|11658.01|11777.07|11657.07|11778.11|11658.11|11777.07|11657.07|9
1626858460000|2021-07-21 09:07:40|11777.04|11657.04|11777.05|11657.05|11777.77|11657.77|11776.91|11656.91|10
1626858470000|2021-07-21 09:07:50|11776.15|11656.15|11777.07|11657.07|11777.76|11657.76|11776.15|11656.15|10
1626858480000|2021-07-21 09:08:00|11776.99|11656.99|11772.26|11652.26|11776.99|11656.99|11772.06|11652.06|10
1626858490000|2021-07-21 09:08:10|11770.93|11650.93|11770.56|11650.56|11771.33|11651.33|11770.32|11650.32|9
1626858500000|2021-07-21 09:08:20|11771.42|11651.42|11771.24|11651.24|11771.6|11651.6|11770.58|11650.58|10
1626858510000|2021-07-21 09:08:30|11771.82|11651.82|11772.68|11652.68|11772.68|11652.68|11771.82|11651.82|10
1626858520000|2021-07-21 09:08:40|11772.59|11652.59|11771.11|11651.11|11772.69|11652.69|11771.11|11651.11|10
1626858530000|2021-07-21 09:08:50|11771.22|11651.22|11771.45|11651.45|11772.24|11652.24|11770.89|11650.89|9
1626858540000|2021-07-21 09:09:00|11770.44|11650.44|11767.98|11647.98|11770.44|11650.44|11767.98|11647.98|10
1626858550000|2021-07-21 09:09:10|11767.82|11647.82|11767.99|11647.99|11768.08|11648.08|11766.41|11646.41|10
1626858560000|2021-07-21 09:09:20|11767.67|11647.67|11768.3|11648.3|11768.36|11648.36|11767.67|11647.67|8
1626858570000|2021-07-21 09:09:30|11768.25|11648.25|11767.64|11647.64|11768.25|11648.25|11767.64|11647.64|10
1626858580000|2021-07-21 09:09:40|11767.45|11647.45|11766|11646|11767.62|11647.62|11766|11646|9
1626858590000|2021-07-21 09:09:50|11764.68|11644.68|11764.33|11644.33|11764.83|11644.83|11764.33|11644.33|9
1626858600000|2021-07-21 09:10:00|11764.41|11644.41|11765.27|11645.27|11765.54|11645.54|11764.41|11644.41|10
1626858610000|2021-07-21 09:10:10|11765.18|11645.18|11765.04|11645.04|11765.63|11645.63|11764.77|11644.77|10
1626858620000|2021-07-21 09:10:20|11765.35|11645.35|11765.97|11645.97|11765.97|11645.97|11765.35|11645.35|9
1626858630000|2021-07-21 09:10:30|11766.09|11646.09|11767.08|11647.08|11767.08|11647.08|11765.82|11645.82|8
1626858640000|2021-07-21 09:10:40|11767.2|11647.2|11768.76|11648.76|11768.76|11648.76|11767.2|11647.2|10
1626858650000|2021-07-21 09:10:50|11767.81|11647.81|11768.54|11648.54|11768.62|11648.62|11767.81|11647.81|10
1626858660000|2021-07-21 09:11:00|11768.5|11648.5|11767.95|11647.95|11768.5|11648.5|11767.95|11647.95|10
1626858670000|2021-07-21 09:11:10|11767.9|11647.9|11768.69|11648.69|11768.93|11648.93|11767.9|11647.9|10
1626858680000|2021-07-21 09:11:20|11767.82|11647.82|11767.74|11647.74|11767.82|11647.82|11767.55|11647.55|9
1626858690000|2021-07-21 09:11:30|11767.68|11647.68|11767.26|11647.26|11767.68|11647.68|11767.16|11647.16|8
1626858700000|2021-07-21 09:11:40|11767.2|11647.2|11766.53|11646.53|11767.2|11647.2|11766.53|11646.53|8
1626858710000|2021-07-21 09:11:50|11766.45|11646.45|11766.06|11646.06|11766.45|11646.45|11765.94|11645.94|10
1626858720000|2021-07-21 09:12:00|11765.88|11645.88|11766.65|11646.65|11766.75|11646.75|11765.82|11645.82|9
1626858730000|2021-07-21 09:12:10|11766.55|11646.55|11766.05|11646.05|11766.55|11646.55|11766.05|11646.05|8
1626858740000|2021-07-21 09:12:20|11766.04|11646.04|11766.24|11646.24|11766.24|11646.24|11765.24|11645.24|10
1626858750000|2021-07-21 09:12:30|11766.23|11646.23|11767.01|11647.01|11767.01|11647.01|11766.23|11646.23|10
1626858760000|2021-07-21 09:12:40|11767.02|11647.02|11767.67|11647.67|11768.06|11648.06|11767.02|11647.02|9
1626858770000|2021-07-21 09:12:50|11767.59|11647.59|11766.05|11646.05|11767.59|11647.59|11766.05|11646.05|10
1626858780000|2021-07-21 09:13:00|11766.03|11646.03|11765.68|11645.68|11766.22|11646.22|11765.24|11645.24|9
1626858790000|2021-07-21 09:13:10|11765.64|11645.64|11765.53|11645.53|11765.65|11645.65|11765.53|11645.53|8
1626858800000|2021-07-21 09:13:20|11765.51|11645.51|11763.03|11643.03|11765.52|11645.52|11763.03|11643.03|9
1626858810000|2021-07-21 09:13:30|11762.93|11642.93|11762.96|11642.96|11763.14|11643.14|11762.36|11642.36|8
1626858820000|2021-07-21 09:13:40|11762.86|11642.86|11762.53|11642.53|11762.91|11642.91|11762.25|11642.25|9
1626858830000|2021-07-21 09:13:50|11762.36|11642.36|11761.75|11641.75|11762.36|11642.36|11761.75|11641.75|8
1626858840000|2021-07-21 09:14:00|11761.77|11641.77|11760.22|11640.22|11761.77|11641.77|11760.22|11640.22|9
1626858850000|2021-07-21 09:14:10|11759.55|11639.55|11759.95|11639.95|11760.27|11640.27|11759.44|11639.44|7
1626858860000|2021-07-21 09:14:20|11760.08|11640.08|11757.02|11637.02|11760.08|11640.08|11756.9|11636.9|9
1626858870000|2021-07-21 09:14:30|11756.98|11636.98|11755.19|11635.19|11756.98|11636.98|11755.19|11635.19|8
1626858880000|2021-07-21 09:14:40|11754.76|11634.76|11752.55|11632.55|11755.27|11635.27|11752.55|11632.55|10
1626858890000|2021-07-21 09:14:50|11752.18|11632.18|11751.57|11631.57|11752.18|11632.18|11750.69|11630.69|10
1626858900000|2021-07-21 09:15:00|11751.86|11631.86|11752.14|11632.14|11752.45|11632.45|11751.4|11631.4|9
1626858910000|2021-07-21 09:15:10|11752.35|11632.35|11751.35|11631.35|11752.35|11632.35|11751.35|11631.35|9
1626858920000|2021-07-21 09:15:20|11751.33|11631.33|11751.5|11631.5|11751.6|11631.6|11750.86|11630.86|9
1626858930000|2021-07-21 09:15:30|11751.54|11631.54|11751.44|11631.44|11751.54|11631.54|11751.32|11631.32|8
1626858940000|2021-07-21 09:15:40|11751.26|11631.26|11749.11|11629.11|11751.26|11631.26|11749.11|11629.11|10
1626858950000|2021-07-21 09:15:50|11748.51|11628.51|11744.51|11624.51|11748.51|11628.51|11744.51|11624.51|10
1626858960000|2021-07-21 09:16:00|11744.5|11624.5|11741.92|11621.92|11744.5|11624.5|11741.92|11621.92|10
1626858970000|2021-07-21 09:16:10|11741.86|11621.86|11742.79|11622.79|11742.79|11622.79|11741.77|11621.77|9
1626858980000|2021-07-21 09:16:20|11742.85|11622.85|11742.86|11622.86|11743.27|11623.27|11742.74|11622.74|10
1626858990000|2021-07-21 09:16:30|11743.01|11623.01|11743.1|11623.1|11743.14|11623.14|11742.84|11622.84|10
1626859000000|2021-07-21 09:16:40|11743.34|11623.34|11743.98|11623.98|11743.98|11623.98|11743.34|11623.34|7
1626859010000|2021-07-21 09:16:50|11744.1|11624.1|11743.68|11623.68|11744.21|11624.21|11743.68|11623.68|9
1626859020000|2021-07-21 09:17:00|11743.67|11623.67|11744.63|11624.63|11744.63|11624.63|11743.56|11623.56|9
1626859030000|2021-07-21 09:17:10|11743.94|11623.94|11746.89|11626.89|11746.93|11626.93|11743.94|11623.94|10
1626859040000|2021-07-21 09:17:20|11747.11|11627.11|11748.03|11628.03|11748.03|11628.03|11747.01|11627.01|9
1626859050000|2021-07-21 09:17:30|11747.24|11627.24|11748.97|11628.97|11748.97|11628.97|11747.24|11627.24|10
1626859060000|2021-07-21 09:17:40|11748.92|11628.92|11749.21|11629.21|11749.21|11629.21|11748.92|11628.92|10
1626859070000|2021-07-21 09:17:50|11749.48|11629.48|11749.81|11629.81|11749.82|11629.82|11749.46|11629.46|8
1626859080000|2021-07-21 09:18:00|11750.07|11630.07|11750.91|11630.91|11750.94|11630.94|11750.07|11630.07|4
1626859090000|2021-07-21 09:18:10|11750|11630|11751.27|11631.27|11751.27|11631.27|11749.8|11629.8|8
1626859100000|2021-07-21 09:18:20|11752.81|11632.81|11756.51|11636.51|11756.51|11636.51|11752.81|11632.81|10
1626859110000|2021-07-21 09:18:30|11756.63|11636.63|11760.26|11640.26|11760.26|11640.26|11756.63|11636.63|10
1626859120000|2021-07-21 09:18:40|11760.33|11640.33|11762.37|11642.37|11762.37|11642.37|11760.33|11640.33|10
1626859130000|2021-07-21 09:18:50|11762.54|11642.54|11762.6|11642.6|11762.9|11642.9|11762.12|11642.12|10
1626859140000|2021-07-21 09:19:00|11762.56|11642.56|11761.9|11641.9|11763.13|11643.13|11761.78|11641.78|8
1626859150000|2021-07-21 09:19:10|11761.74|11641.74|11761|11641|11761.84|11641.84|11761|11641|10
1626859160000|2021-07-21 09:19:20|11760.12|11640.12|11760.1|11640.1|11760.64|11640.64|11759.86|11639.86|7
1626859170000|2021-07-21 09:19:30|11760.2|11640.2|11759.21|11639.21|11760.2|11640.2|11759.16|11639.16|8
1626859180000|2021-07-21 09:19:40|11759.19|11639.19|11758.77|11638.77|11760.21|11640.21|11758.77|11638.77|7
1626859190000|2021-07-21 09:19:50|11758.76|11638.76|11758.16|11638.16|11758.8|11638.8|11758.14|11638.14|7
1626859200000|2021-07-21 09:20:00|11758.19|11638.19|11757.35|11637.35|11758.2|11638.2|11757.35|11637.35|8
1626859210000|2021-07-21 09:20:10|11757.34|11637.34|11757.13|11637.13|11757.37|11637.37|11756.36|11636.36|8
1626859220000|2021-07-21 09:20:20|11757.02|11637.02|11755.55|11635.55|11757.02|11637.02|11755.55|11635.55|7
1626859230000|2021-07-21 09:20:30|11755.63|11635.63|11755.59|11635.59|11755.68|11635.68|11754.76|11634.76|10
1626859240000|2021-07-21 09:20:40|11755.62|11635.62|11756.03|11636.03|11756.03|11636.03|11755.57|11635.57|7
1626859250000|2021-07-21 09:20:50|11756.02|11636.02|11755.55|11635.55|11756.02|11636.02|11755.04|11635.04|10
1626859260000|2021-07-21 09:21:00|11755.64|11635.64|11756.63|11636.63|11756.87|11636.87|11755.64|11635.64|10
1626859270000|2021-07-21 09:21:10|11756.6|11636.6|11755.78|11635.78|11756.73|11636.73|11755.78|11635.78|10
1626859280000|2021-07-21 09:21:20|11755.72|11635.72|11752.76|11632.76|11755.72|11635.72|11752.76|11632.76|9
1626859290000|2021-07-21 09:21:30|11752.67|11632.67|11751.76|11631.76|11752.67|11632.67|11751.75|11631.75|9
1626859300000|2021-07-21 09:21:40|11752.87|11632.87|11751.54|11631.54|11752.88|11632.88|11751.54|11631.54|5
1626859310000|2021-07-21 09:21:50|11751.53|11631.53|11750.31|11630.31|11751.53|11631.53|11750.11|11630.11|8
1626859320000|2021-07-21 09:22:00|11750.46|11630.46|11750.87|11630.87|11750.87|11630.87|11750.46|11630.46|10
1626859330000|2021-07-21 09:22:10|11751.23|11631.23|11750.68|11630.68|11751.29|11631.29|11749.8|11629.8|9
1626859340000|2021-07-21 09:22:20|11750.82|11630.82|11752.61|11632.61|11752.61|11632.61|11750.8|11630.8|8
1626859350000|2021-07-21 09:22:30|11752.71|11632.71|11751.52|11631.52|11752.71|11632.71|11751.42|11631.42|10
1626859360000|2021-07-21 09:22:40|11751.49|11631.49|11750.99|11630.99|11751.51|11631.51|11750.94|11630.94|8
1626859370000|2021-07-21 09:22:50|11750.98|11630.98|11750.77|11630.77|11751.63|11631.63|11750.52|11630.52|9
1626859380000|2021-07-21 09:23:00|11750.8|11630.8|11750.24|11630.24|11750.86|11630.86|11750.24|11630.24|8
1626859390000|2021-07-21 09:23:10|11750.2|11630.2|11749.14|11629.14|11750.2|11630.2|11749.11|11629.11|8
1626859400000|2021-07-21 09:23:20|11748.87|11628.87|11748.65|11628.65|11748.87|11628.87|11748.37|11628.37|9
1626859410000|2021-07-21 09:23:30|11748.74|11628.74|11748.46|11628.46|11748.74|11628.74|11748.46|11628.46|9
1626859420000|2021-07-21 09:23:40|11746.96|11626.96|11747.6|11627.6|11747.71|11627.71|11746.96|11626.96|7
1626859430000|2021-07-21 09:23:50|11747.57|11627.57|11747.29|11627.29|11747.57|11627.57|11747.19|11627.19|6
1626859440000|2021-07-21 09:24:00|11747.49|11627.49|11748.34|11628.34|11748.34|11628.34|11747.44|11627.44|7
1626859450000|2021-07-21 09:24:10|11748.35|11628.35|11747.45|11627.45|11748.62|11628.62|11747.45|11627.45|9
1626859460000|2021-07-21 09:24:20|11747.18|11627.18|11747.08|11627.08|11747.26|11627.26|11747.08|11627.08|5
1626859470000|2021-07-21 09:24:30|11747.09|11627.09|11747.82|11627.82|11747.87|11627.87|11747.01|11627.01|10
1626859480000|2021-07-21 09:24:40|11747.78|11627.78|11747.55|11627.55|11747.79|11627.79|11747.42|11627.42|9
1626859490000|2021-07-21 09:24:50|11747.53|11627.53|11746.99|11626.99|11747.54|11627.54|11746.86|11626.86|8
1626859500000|2021-07-21 09:25:00|11746.97|11626.97|11746.57|11626.57|11747.12|11627.12|11746.46|11626.46|6
1626859510000|2021-07-21 09:25:10|11747.13|11627.13|11748.64|11628.64|11748.65|11628.65|11747.13|11627.13|10
1626859520000|2021-07-21 09:25:20|11748.68|11628.68|11748.85|11628.85|11748.92|11628.92|11748.68|11628.68|5
1626859530000|2021-07-21 09:25:30|11748.76|11628.76|11747.97|11627.97|11748.92|11628.92|11747.95|11627.95|10
1626859540000|2021-07-21 09:25:40|11747.88|11627.88|11746.14|11626.14|11747.88|11627.88|11745.79|11625.79|9
1626859550000|2021-07-21 09:25:50|11746.41|11626.41|11746.57|11626.57|11747.05|11627.05|11746.41|11626.41|8
1626859560000|2021-07-21 09:26:00|11745.83|11625.83|11745.57|11625.57|11745.83|11625.83|11745.53|11625.53|6
1626859570000|2021-07-21 09:26:10|11745.51|11625.51|11744.92|11624.92|11745.51|11625.51|11744.37|11624.37|9
1626859580000|2021-07-21 09:26:20|11745.05|11625.05|11745.79|11625.79|11746.05|11626.05|11745.05|11625.05|8
1626859590000|2021-07-21 09:26:30|11745.7|11625.7|11744.96|11624.96|11745.74|11625.74|11744.96|11624.96|8
1626859600000|2021-07-21 09:26:40|11744.85|11624.85|11743.99|11623.99|11744.85|11624.85|11743.54|11623.54|10
1626859610000|2021-07-21 09:26:50|11744.09|11624.09|11743.66|11623.66|11744.09|11624.09|11743.63|11623.63|9
1626859620000|2021-07-21 09:27:00|11743.63|11623.63|11739.76|11619.76|11743.63|11623.63|11739.72|11619.72|10
1626859630000|2021-07-21 09:27:10|11738.34|11618.34|11740.1|11620.1|11740.11|11620.11|11737.7|11617.7|10
1626859640000|2021-07-21 09:27:20|11739.77|11619.77|11738.94|11618.94|11739.81|11619.81|11738.84|11618.84|9
1626859650000|2021-07-21 09:27:30|11739.69|11619.69|11739.2|11619.2|11739.87|11619.87|11738.82|11618.82|10
1626859660000|2021-07-21 09:27:40|11739.33|11619.33|11740.77|11620.77|11740.77|11620.77|11739.26|11619.26|10
1626859670000|2021-07-21 09:27:50|11741.27|11621.27|11743.24|11623.24|11743.48|11623.48|11741.27|11621.27|10
1626859680000|2021-07-21 09:28:00|11743.4|11623.4|11743.83|11623.83|11744.29|11624.29|11743.4|11623.4|10
1626859690000|2021-07-21 09:28:10|11744.67|11624.67|11745.46|11625.46|11746|11626|11744.67|11624.67|9
1626859700000|2021-07-21 09:28:20|11745.96|11625.96|11748.26|11628.26|11748.26|11628.26|11745.96|11625.96|9
1626859710000|2021-07-21 09:28:30|11748.46|11628.46|11749.71|11629.71|11749.74|11629.74|11748.25|11628.25|9
1626859720000|2021-07-21 09:28:40|11749.75|11629.75|11749.79|11629.79|11751.13|11631.13|11749.47|11629.47|10
1626859730000|2021-07-21 09:28:50|11749.55|11629.55|11749.67|11629.67|11749.94|11629.94|11749.55|11629.55|7
1626859740000|2021-07-21 09:29:00|11749.69|11629.69|11749.06|11629.06|11749.79|11629.79|11749.06|11629.06|10
1626859750000|2021-07-21 09:29:10|11749.11|11629.11|11748.22|11628.22|11749.93|11629.93|11747.97|11627.97|10
1626859760000|2021-07-21 09:29:20|11748.04|11628.04|11748.98|11628.98|11748.98|11628.98|11748|11628|8
1626859770000|2021-07-21 09:29:30|11748.54|11628.54|11746.86|11626.86|11748.54|11628.54|11746.86|11626.86|8
1626859780000|2021-07-21 09:29:40|11746.84|11626.84|11746.88|11626.88|11746.91|11626.91|11746.76|11626.76|8
1626859790000|2021-07-21 09:29:50|11746.79|11626.79|11746.3|11626.3|11746.79|11626.79|11745.96|11625.96|9
1626859800000|2021-07-21 09:30:00|11746.24|11626.24|11745.68|11625.68|11746.55|11626.55|11745.68|11625.68|9
1626859810000|2021-07-21 09:30:10|11746.52|11626.52|11747.65|11627.65|11747.65|11627.65|11745.9|11625.9|10
1626859820000|2021-07-21 09:30:20|11746.98|11626.98|11747.34|11627.34|11747.34|11627.34|11746.98|11626.98|8
1626859830000|2021-07-21 09:30:30|11747.63|11627.63|11748.24|11628.24|11748.24|11628.24|11747.63|11627.63|9
1626859840000|2021-07-21 09:30:40|11748.74|11628.74|11749.66|11629.66|11749.66|11629.66|11748.74|11628.74|9
1626859850000|2021-07-21 09:30:50|11749.74|11629.74|11753|11633|11753|11633|11749.54|11629.54|10
1626859860000|2021-07-21 09:31:00|11753.16|11633.16|11755.29|11635.29|11755.29|11635.29|11753.16|11633.16|9
1626859870000|2021-07-21 09:31:10|11755.32|11635.32|11755.7|11635.7|11756.49|11636.49|11755.05|11635.05|9
1626859880000|2021-07-21 09:31:20|11755.72|11635.72|11756.8|11636.8|11756.8|11636.8|11755.47|11635.47|10
1626859890000|2021-07-21 09:31:30|11756.83|11636.83|11757.16|11637.16|11757.29|11637.29|11756.72|11636.72|9
1626859900000|2021-07-21 09:31:40|11757.22|11637.22|11756.81|11636.81|11757.22|11637.22|11756.75|11636.75|8
1626859910000|2021-07-21 09:31:50|11756.65|11636.65|11755.9|11635.9|11756.85|11636.85|11755.9|11635.9|10
1626859920000|2021-07-21 09:32:00|11755.94|11635.94|11758.9|11638.9|11758.9|11638.9|11755.94|11635.94|10
1626859930000|2021-07-21 09:32:10|11758.93|11638.93|11759.49|11639.49|11759.49|11639.49|11757.84|11637.84|9
1626859940000|2021-07-21 09:32:20|11759.24|11639.24|11758.78|11638.78|11759.25|11639.25|11758.78|11638.78|9
1626859950000|2021-07-21 09:32:30|11759.03|11639.03|11758.22|11638.22|11759.03|11639.03|11758.12|11638.12|6
1626859960000|2021-07-21 09:32:40|11758.08|11638.08|11757.6|11637.6|11758.08|11638.08|11757.6|11637.6|8
1626859970000|2021-07-21 09:32:50|11757.58|11637.58|11757.28|11637.28|11757.7|11637.7|11757.28|11637.28|8
1626859980000|2021-07-21 09:33:00|11757.53|11637.53|11757.12|11637.12|11757.53|11637.53|11757.01|11637.01|9
1626859990000|2021-07-21 09:33:10|11757.24|11637.24|11759.35|11639.35|11759.35|11639.35|11756.84|11636.84|10
1626860000000|2021-07-21 09:33:20|11759.68|11639.68|11760.38|11640.38|11760.5|11640.5|11759.55|11639.55|8
1626860010000|2021-07-21 09:33:30|11760.37|11640.37|11759.39|11639.39|11760.42|11640.42|11759.36|11639.36|8
1626860020000|2021-07-21 09:33:40|11759.36|11639.36|11758.97|11638.97|11759.5|11639.5|11758.74|11638.74|8
1626860030000|2021-07-21 09:33:50|11759.23|11639.23|11757.89|11637.89|11759.23|11639.23|11757.86|11637.86|8
1626860040000|2021-07-21 09:34:00|11757.88|11637.88|11755.8|11635.8|11757.88|11637.88|11755.8|11635.8|10
1626860050000|2021-07-21 09:34:10|11755.83|11635.83|11755.74|11635.74|11755.83|11635.83|11755.08|11635.08|10
1626860060000|2021-07-21 09:34:20|11756.08|11636.08|11756.32|11636.32|11756.32|11636.32|11755.5|11635.5|9
1626860070000|2021-07-21 09:34:30|11756.33|11636.33|11756.16|11636.16|11756.33|11636.33|11756.16|11636.16|6
1626860080000|2021-07-21 09:34:40|11756.17|11636.17|11754.77|11634.77|11756.17|11636.17|11754.77|11634.77|10
1626860090000|2021-07-21 09:34:50|11755.37|11635.37|11757.09|11637.09|11757.61|11637.61|11755.37|11635.37|10
1626860100000|2021-07-21 09:35:00|11757.14|11637.14|11757.99|11637.99|11757.99|11637.99|11757.08|11637.08|10
1626860110000|2021-07-21 09:35:10|11758|11638|11758.87|11638.87|11758.87|11638.87|11757.81|11637.81|9
1626860120000|2021-07-21 09:35:20|11758.96|11638.96|11761.56|11641.56|11761.92|11641.92|11758.96|11638.96|10
1626860130000|2021-07-21 09:35:30|11761.94|11641.94|11762.62|11642.62|11762.66|11642.66|11761.9|11641.9|9
1626860140000|2021-07-21 09:35:40|11762.18|11642.18|11762.4|11642.4|11762.63|11642.63|11762.17|11642.17|8
1626860150000|2021-07-21 09:35:50|11762.73|11642.73|11763.56|11643.56|11763.56|11643.56|11762.73|11642.73|7
1626860160000|2021-07-21 09:36:00|11763.54|11643.54|11764.67|11644.67|11764.67|11644.67|11763.54|11643.54|10
1626860170000|2021-07-21 09:36:10|11765.6|11645.6|11767.25|11647.25|11767.25|11647.25|11764.74|11644.74|10
1626860180000|2021-07-21 09:36:20|11767.39|11647.39|11767.66|11647.66|11768.58|11648.58|11767.39|11647.39|10
1626860190000|2021-07-21 09:36:30|11767.8|11647.8|11772.17|11652.17|11772.17|11652.17|11767.8|11647.8|8
1626860200000|2021-07-21 09:36:40|11772.18|11652.18|11772.75|11652.75|11772.91|11652.91|11771.95|11651.95|10
1626860210000|2021-07-21 09:36:50|11773.17|11653.17|11774.98|11654.98|11774.98|11654.98|11772.67|11652.67|10
1626860220000|2021-07-21 09:37:00|11774.94|11654.94|11775.19|11655.19|11775.22|11655.22|11774.9|11654.9|6
1626860230000|2021-07-21 09:37:10|11774.84|11654.84|11775.18|11655.18|11775.92|11655.92|11774.7|11654.7|10
1626860240000|2021-07-21 09:37:20|11775.06|11655.06|11774.05|11654.05|11775.22|11655.22|11774.05|11654.05|8
1626860250000|2021-07-21 09:37:30|11775.04|11655.04|11773.34|11653.34|11775.04|11655.04|11773.08|11653.08|10
1626860260000|2021-07-21 09:37:40|11773.2|11653.2|11772.5|11652.5|11773.6|11653.6|11772.35|11652.35|8
1626860270000|2021-07-21 09:37:50|11772.59|11652.59|11773.83|11653.83|11773.89|11653.89|11772.59|11652.59|10
1626860280000|2021-07-21 09:38:00|11774.18|11654.18|11776.48|11656.48|11776.48|11656.48|11774.04|11654.04|10
1626860290000|2021-07-21 09:38:10|11777.42|11657.42|11778.16|11658.16|11778.57|11658.57|11777.42|11657.42|7
1626860300000|2021-07-21 09:38:20|11778.21|11658.21|11778.5|11658.5|11778.5|11658.5|11777.37|11657.37|8
1626860310000|2021-07-21 09:38:30|11778.65|11658.65|11778.31|11658.31|11778.67|11658.67|11778.31|11658.31|7
1626860320000|2021-07-21 09:38:40|11778.28|11658.28|11779.02|11659.02|11779.34|11659.34|11777.98|11657.98|9
1626860330000|2021-07-21 09:38:50|11778.82|11658.82|11781.64|11661.64|11781.64|11661.64|11778.82|11658.82|9
1626860340000|2021-07-21 09:39:00|11781.53|11661.53|11782.82|11662.82|11783|11663|11781.5|11661.5|9
1626860350000|2021-07-21 09:39:10|11782.95|11662.95|11783.06|11663.06|11783.13|11663.13|11782.87|11662.87|8
1626860360000|2021-07-21 09:39:20|11782.93|11662.93|11783.48|11663.48|11783.48|11663.48|11782.71|11662.71|9
1626860370000|2021-07-21 09:39:30|11783.44|11663.44|11782.94|11662.94|11783.71|11663.71|11782.59|11662.59|9
1626860380000|2021-07-21 09:39:40|11782.86|11662.86|11782.46|11662.46|11782.86|11662.86|11782|11662|8
1626860390000|2021-07-21 09:39:50|11781.9|11661.9|11784.81|11664.81|11784.81|11664.81|11781.87|11661.87|10
1626860400000|2021-07-21 09:40:00|11785.03|11665.03|11785.57|11665.57|11785.57|11665.57|11784.86|11664.86|10
1626860410000|2021-07-21 09:40:10|11785.63|11665.63|11783.61|11663.61|11785.78|11665.78|11783.41|11663.41|10
1626860420000|2021-07-21 09:40:20|11783.2|11663.2|11782.34|11662.34|11783.23|11663.23|11782.34|11662.34|10
1626860430000|2021-07-21 09:40:30|11783.32|11663.32|11781.92|11661.92|11783.32|11663.32|11781.03|11661.03|9
1626860440000|2021-07-21 09:40:40|11781.32|11661.32|11778.29|11658.29|11781.32|11661.32|11778.29|11658.29|9
1626860450000|2021-07-21 09:40:50|11778.01|11658.01|11776.44|11656.44|11778.01|11658.01|11776.33|11656.33|8
1626860460000|2021-07-21 09:41:00|11776.48|11656.48|11773.32|11653.32|11776.48|11656.48|11773.32|11653.32|9
1626860470000|2021-07-21 09:41:10|11772.78|11652.78|11771.67|11651.67|11772.84|11652.84|11771.67|11651.67|10
1626860480000|2021-07-21 09:41:20|11772.59|11652.59|11773.77|11653.77|11773.77|11653.77|11772.59|11652.59|8
1626860490000|2021-07-21 09:41:30|11774.05|11654.05|11775.7|11655.7|11775.79|11655.79|11774.05|11654.05|8
1626860500000|2021-07-21 09:41:40|11774.6|11654.6|11775.16|11655.16|11775.16|11655.16|11774.6|11654.6|9
1626860510000|2021-07-21 09:41:50|11775.17|11655.17|11776.57|11656.57|11776.57|11656.57|11775.02|11655.02|9
1626860520000|2021-07-21 09:42:00|11776.23|11656.23|11777.57|11657.57|11777.57|11657.57|11776.23|11656.23|10
1626860530000|2021-07-21 09:42:10|11777.6|11657.6|11777.92|11657.92|11777.92|11657.92|11777.22|11657.22|9
1626860540000|2021-07-21 09:42:20|11777.79|11657.79|11777.5|11657.5|11777.79|11657.79|11777.43|11657.43|8
1626860550000|2021-07-21 09:42:30|11777.18|11657.18|11776.67|11656.67|11777.49|11657.49|11776.67|11656.67|7
1626860560000|2021-07-21 09:42:40|11777.59|11657.59|11777.67|11657.67|11777.77|11657.77|11777.35|11657.35|8
1626860570000|2021-07-21 09:42:50|11777.77|11657.77|11780.32|11660.32|11780.53|11660.53|11777.77|11657.77|10
1626860580000|2021-07-21 09:43:00|11779.73|11659.73|11782.2|11662.2|11782.31|11662.31|11779.68|11659.68|9
1626860590000|2021-07-21 09:43:10|11782.16|11662.16|11781.64|11661.64|11782.16|11662.16|11781.45|11661.45|8
1626860600000|2021-07-21 09:43:20|11781.63|11661.63|11781.99|11661.99|11782.47|11662.47|11781.63|11661.63|10
1626860610000|2021-07-21 09:43:30|11781.95|11661.95|11780.27|11660.27|11781.95|11661.95|11780.26|11660.26|10
1626860620000|2021-07-21 09:43:40|11780.61|11660.61|11780.7|11660.7|11781.19|11661.19|11780.61|11660.61|9
1626860630000|2021-07-21 09:43:50|11779.73|11659.73|11780.8|11660.8|11780.8|11660.8|11779.48|11659.48|8
1626860640000|2021-07-21 09:44:00|11780.76|11660.76|11779.57|11659.57|11780.76|11660.76|11779.57|11659.57|8
1626860650000|2021-07-21 09:44:10|11779.54|11659.54|11781.14|11661.14|11781.14|11661.14|11779.54|11659.54|8
1626860660000|2021-07-21 09:44:20|11781.15|11661.15|11781.49|11661.49|11782.33|11662.33|11781.15|11661.15|9
1626860670000|2021-07-21 09:44:30|11781.11|11661.11|11778.65|11658.65|11781.11|11661.11|11778.65|11658.65|9
1626860680000|2021-07-21 09:44:40|11778.61|11658.61|11777.88|11657.88|11778.61|11658.61|11777.57|11657.57|7
1626860690000|2021-07-21 09:44:50|11777.94|11657.94|11777.35|11657.35|11778.28|11658.28|11777.35|11657.35|10
1626860700000|2021-07-21 09:45:00|11777.11|11657.11|11778.84|11658.84|11779.5|11659.5|11777.11|11657.11|9
1626860710000|2021-07-21 09:45:10|11779.29|11659.29|11783.28|11663.28|11783.56|11663.56|11779.29|11659.29|10
1626860720000|2021-07-21 09:45:20|11783.71|11663.71|11783.25|11663.25|11783.73|11663.73|11783.01|11663.01|8
1626860730000|2021-07-21 09:45:30|11783.24|11663.24|11783.77|11663.77|11783.95|11663.95|11783.18|11663.18|10
1626860740000|2021-07-21 09:45:40|11783.76|11663.76|11783.76|11663.76|11783.8|11663.8|11783.61|11663.61|10
1626860750000|2021-07-21 09:45:50|11783.78|11663.78|11785.44|11665.44|11785.44|11665.44|11783.78|11663.78|7
1626860760000|2021-07-21 09:46:00|11784.63|11664.63|11783.56|11663.56|11784.63|11664.63|11783.56|11663.56|7
1626860770000|2021-07-21 09:46:10|11783.58|11663.58|11782.91|11662.91|11784.34|11664.34|11782.91|11662.91|8
1626860780000|2021-07-21 09:46:20|11782.79|11662.79|11783.34|11663.34|11784.25|11664.25|11781.34|11661.34|10
1626860790000|2021-07-21 09:46:30|11783.49|11663.49|11788.18|11668.18|11788.18|11668.18|11783.49|11663.49|10
1626860800000|2021-07-21 09:46:40|11789.5|11669.5|11788.93|11668.93|11789.5|11669.5|11787.2|11667.2|10
1626860810000|2021-07-21 09:46:50|11790.75|11670.75|11789.68|11669.68|11792.22|11672.22|11788.85|11668.85|10
1626860820000|2021-07-21 09:47:00|11789.66|11669.66|11794.86|11674.86|11794.86|11674.86|11789.66|11669.66|10
1626860830000|2021-07-21 09:47:10|11795.34|11675.34|11797.75|11677.75|11797.75|11677.75|11795.34|11675.34|10
1626860840000|2021-07-21 09:47:20|11797.79|11677.79|11802.87|11682.87|11802.87|11682.87|11797.79|11677.79|10
1626860850000|2021-07-21 09:47:30|11803.02|11683.02|11806.88|11686.88|11806.88|11686.88|11803.02|11683.02|10
1626860860000|2021-07-21 09:47:40|11807.27|11687.27|11806.67|11686.67|11807.49|11687.49|11805.98|11685.98|9
1626860870000|2021-07-21 09:47:50|11807.74|11687.74|11807.83|11687.83|11807.88|11687.88|11806.9|11686.9|8
1626860880000|2021-07-21 09:48:00|11807.5|11687.5|11807.74|11687.74|11807.85|11687.85|11807.32|11687.32|10
1626860890000|2021-07-21 09:48:10|11807.72|11687.72|11804.85|11684.85|11807.85|11687.85|11804.85|11684.85|10
1626860900000|2021-07-21 09:48:20|11804.82|11684.82|11805.83|11685.83|11806.24|11686.24|11804.25|11684.25|10
1626860910000|2021-07-21 09:48:30|11806.45|11686.45|11810.28|11690.28|11810.28|11690.28|11806.45|11686.45|9
1626860920000|2021-07-21 09:48:40|11810.18|11690.18|11811.46|11691.46|11811.46|11691.46|11810.18|11690.18|10
1626860930000|2021-07-21 09:48:50|11811.51|11691.51|11811.49|11691.49|11812.28|11692.28|11810.57|11690.57|10
1626860940000|2021-07-21 09:49:00|11811.45|11691.45|11811.62|11691.62|11812.47|11692.47|11811.34|11691.34|9
1626860950000|2021-07-21 09:49:10|11812.1|11692.1|11813.92|11693.92|11813.92|11693.92|11812.1|11692.1|10
1626860960000|2021-07-21 09:49:20|11814.08|11694.08|11813.68|11693.68|11815.12|11695.12|11813.68|11693.68|9
1626860970000|2021-07-21 09:49:30|11813.62|11693.62|11809.91|11689.91|11813.62|11693.62|11809.61|11689.61|10
1626860980000|2021-07-21 09:49:40|11809.73|11689.73|11805.87|11685.87|11809.73|11689.73|11805.87|11685.87|10
1626860990000|2021-07-21 09:49:50|11804.98|11684.98|11807.14|11687.14|11807.14|11687.14|11804.98|11684.98|10
1626861000000|2021-07-21 09:50:00|11806.85|11686.85|11805.38|11685.38|11807.18|11687.18|11805.38|11685.38|9
1626861010000|2021-07-21 09:50:10|11805.36|11685.36|11803.27|11683.27|11805.91|11685.91|11803.27|11683.27|9
1626861020000|2021-07-21 09:50:20|11803.15|11683.15|11800.6|11680.6|11803.2|11683.2|11800.46|11680.46|10
1626861030000|2021-07-21 09:50:30|11800.35|11680.35|11798.64|11678.64|11800.35|11680.35|11798.64|11678.64|10
1626861040000|2021-07-21 09:50:40|11798.63|11678.63|11798.8|11678.8|11799.48|11679.48|11798.63|11678.63|7
1626861050000|2021-07-21 09:50:50|11799.82|11679.82|11799.72|11679.72|11799.94|11679.94|11799.69|11679.69|8
1626861060000|2021-07-21 09:51:00|11799.78|11679.78|11801.74|11681.74|11801.74|11681.74|11799.75|11679.75|9
1626861070000|2021-07-21 09:51:10|11802.04|11682.04|11804.18|11684.18|11804.74|11684.74|11802.04|11682.04|10
1626861080000|2021-07-21 09:51:20|11804.46|11684.46|11803.98|11683.98|11805.07|11685.07|11803.98|11683.98|8
1626861090000|2021-07-21 09:51:30|11804.09|11684.09|11804.69|11684.69|11804.8|11684.8|11804.05|11684.05|7
1626861100000|2021-07-21 09:51:40|11804.63|11684.63|11804.44|11684.44|11804.84|11684.84|11804.44|11684.44|7
1626861110000|2021-07-21 09:51:50|11804.45|11684.45|11803.97|11683.97|11805.13|11685.13|11803.97|11683.97|8
1626861120000|2021-07-21 09:52:00|11804.82|11684.82|11803.85|11683.85|11804.95|11684.95|11803.85|11683.85|10
1626861130000|2021-07-21 09:52:10|11802.54|11682.54|11803.28|11683.28|11803.28|11683.28|11802.53|11682.53|8
1626861140000|2021-07-21 09:52:20|11802.87|11682.87|11803.14|11683.14|11803.14|11683.14|11802.67|11682.67|9
1626861150000|2021-07-21 09:52:30|11803.2|11683.2|11803.39|11683.39|11803.39|11683.39|11803.2|11683.2|6
1626861160000|2021-07-21 09:52:40|11803.3|11683.3|11802.91|11682.91|11803.3|11683.3|11802.91|11682.91|9
1626861170000|2021-07-21 09:52:50|11802.92|11682.92|11803.45|11683.45|11803.45|11683.45|11802.64|11682.64|7
1626861180000|2021-07-21 09:53:00|11803.41|11683.41|11803.14|11683.14|11803.42|11683.42|11803.14|11683.14|8
1626861190000|2021-07-21 09:53:10|11803.31|11683.31|11803.84|11683.84|11805.3|11685.3|11803.31|11683.31|10
1626861200000|2021-07-21 09:53:20|11803.67|11683.67|11803.2|11683.2|11803.67|11683.67|11803.2|11683.2|8
1626861210000|2021-07-21 09:53:30|11803.1|11683.1|11801.93|11681.93|11803.1|11683.1|11801.61|11681.61|8
1626861220000|2021-07-21 09:53:40|11802.95|11682.95|11803.02|11683.02|11803.8|11683.8|11802.91|11682.91|8
1626861230000|2021-07-21 09:53:50|11803.03|11683.03|11803.91|11683.91|11804.39|11684.39|11803.03|11683.03|8
1626861240000|2021-07-21 09:54:00|11803.85|11683.85|11803.95|11683.95|11804.21|11684.21|11803.85|11683.85|8
1626861250000|2021-07-21 09:54:10|11803.97|11683.97|11804.87|11684.87|11805.34|11685.34|11803.97|11683.97|9
1626861260000|2021-07-21 09:54:20|11804.9|11684.9|11805.88|11685.88|11805.88|11685.88|11804.9|11684.9|8
1626861270000|2021-07-21 09:54:30|11805.81|11685.81|11806.11|11686.11|11806.11|11686.11|11805.64|11685.64|8
1626861280000|2021-07-21 09:54:40|11806.28|11686.28|11807.91|11687.91|11808.03|11688.03|11806.28|11686.28|9
1626861290000|2021-07-21 09:54:50|11808.18|11688.18|11811.99|11691.99|11811.99|11691.99|11808.18|11688.18|8
1626861300000|2021-07-21 09:55:00|11813.26|11693.26|11814.19|11694.19|11814.19|11694.19|11812.44|11692.44|9
1626861310000|2021-07-21 09:55:10|11813.89|11693.89|11814.01|11694.01|11814.8|11694.8|11813.54|11693.54|10
1626861320000|2021-07-21 09:55:20|11813.88|11693.88|11825.62|11705.62|11825.62|11705.62|11813.88|11693.88|10
1626861330000|2021-07-21 09:55:30|11825.51|11705.51|11826.27|11706.27|11827.55|11707.55|11825.51|11705.51|10
1626861340000|2021-07-21 09:55:40|11826.14|11706.14|11834.8|11714.8|11834.8|11714.8|11826.14|11706.14|10
1626861350000|2021-07-21 09:55:50|11833.15|11713.15|11862.99|11742.99|11862.99|11742.99|11833.15|11713.15|10
1626861360000|2021-07-21 09:56:00|11862.43|11742.43|11883.24|11763.24|11883.24|11763.24|11862.43|11742.43|10
1626861370000|2021-07-21 09:56:10|11886.77|11766.77|11892.88|11772.88|11892.88|11772.88|11886.77|11766.77|10
1626861380000|2021-07-21 09:56:20|11892.79|11772.79|11903.82|11783.82|11903.82|11783.82|11892.79|11772.79|10
1626861390000|2021-07-21 09:56:30|11909.47|11789.47|11925.3|11805.3|11925.3|11805.3|11909.47|11789.47|10
1626861400000|2021-07-21 09:56:40|11929.06|11809.06|11937.08|11817.08|11937.08|11817.08|11929.06|11809.06|9
1626861410000|2021-07-21 09:56:50|11937.91|11817.91|11939.83|11819.83|11940.47|11820.47|11937.91|11817.91|10
1626861420000|2021-07-21 09:57:00|11939.57|11819.57|11941.15|11821.15|11943.18|11823.18|11939.57|11819.57|10
1626861430000|2021-07-21 09:57:10|11939.59|11819.59|11941.32|11821.32|11941.44|11821.44|11939.43|11819.43|10
1626861440000|2021-07-21 09:57:20|11941.19|11821.19|11937.98|11817.98|11941.19|11821.19|11937.26|11817.26|10
1626861450000|2021-07-21 09:57:30|11937.61|11817.61|11934.03|11814.03|11937.81|11817.81|11934|11814|10
1626861460000|2021-07-21 09:57:40|11933.98|11813.98|11933.7|11813.7|11934.62|11814.62|11933.09|11813.09|10
1626861470000|2021-07-21 09:57:50|11933.23|11813.23|11936.09|11816.09|11936.41|11816.41|11932.8|11812.8|10
1626861480000|2021-07-21 09:58:00|11936.16|11816.16|11936.37|11816.37|11936.52|11816.52|11934.89|11814.89|10
1626861490000|2021-07-21 09:58:10|11936.74|11816.74|11933.84|11813.84|11936.89|11816.89|11933.58|11813.58|10
1626861500000|2021-07-21 09:58:20|11932.26|11812.26|11929.65|11809.65|11932.26|11812.26|11929.65|11809.65|10
1626861510000|2021-07-21 09:58:30|11929.56|11809.56|11927.9|11807.9|11929.6|11809.6|11927.9|11807.9|10
1626861520000|2021-07-21 09:58:40|11927.77|11807.77|11923.24|11803.24|11927.77|11807.77|11923.24|11803.24|10
1626861530000|2021-07-21 09:58:50|11922.74|11802.74|11924.27|11804.27|11924.27|11804.27|11921.84|11801.84|10
1626861540000|2021-07-21 09:59:00|11924.64|11804.64|11925.94|11805.94|11926.41|11806.41|11924.64|11804.64|10
1626861550000|2021-07-21 09:59:10|11925.75|11805.75|11927.51|11807.51|11928.19|11808.19|11925.67|11805.67|10
1626861560000|2021-07-21 09:59:20|11927.8|11807.8|11937.58|11817.58|11937.58|11817.58|11927.8|11807.8|10
1626861570000|2021-07-21 09:59:30|11938.46|11818.46|11946|11826|11946|11826|11938.46|11818.46|10
1626861580000|2021-07-21 09:59:40|11946.54|11826.54|11946.04|11826.04|11946.54|11826.54|11944.89|11824.89|10
1626861590000|2021-07-21 09:59:50|11946.53|11826.53|11945.88|11825.88|11947.3|11827.3|11945.88|11825.88|10
1626861600000|2021-07-21 10:00:00|11945.86|11825.86|11950.87|11830.87|11950.87|11830.87|11945.86|11825.86|10
1626861610000|2021-07-21 10:00:10|11950.77|11830.77|11954.42|11834.42|11954.42|11834.42|11950.24|11830.24|10
1626861620000|2021-07-21 10:00:20|11954.62|11834.62|11954.1|11834.1|11956.55|11836.55|11953.21|11833.21|10
1626861630000|2021-07-21 10:00:30|11953.12|11833.12|11950.5|11830.5|11954.58|11834.58|11950.5|11830.5|10
1626861640000|2021-07-21 10:00:40|11953.23|11833.23|11953.37|11833.37|11953.5|11833.5|11952.44|11832.44|10
1626861650000|2021-07-21 10:00:50|11951.78|11831.78|11948.41|11828.41|11951.78|11831.78|11948.41|11828.41|10
1626861660000|2021-07-21 10:01:00|11946.83|11826.83|11942.3|11822.3|11946.83|11826.83|11942.3|11822.3|10
1626861670000|2021-07-21 10:01:10|11942.17|11822.17|11940.37|11820.37|11942.17|11822.17|11940.37|11820.37|10
1626861680000|2021-07-21 10:01:20|11940.54|11820.54|11937.94|11817.94|11940.54|11820.54|11937.94|11817.94|10
1626861690000|2021-07-21 10:01:30|11937.64|11817.64|11934.76|11814.76|11937.64|11817.64|11934.76|11814.76|10
1626861700000|2021-07-21 10:01:40|11934.79|11814.79|11933.24|11813.24|11935.03|11815.03|11933.24|11813.24|9
1626861710000|2021-07-21 10:01:50|11933.02|11813.02|11931.1|11811.1|11933.02|11813.02|11931.1|11811.1|9
1626861720000|2021-07-21 10:02:00|11930.61|11810.61|11928.91|11808.91|11930.61|11810.61|11928.72|11808.72|10
1626861730000|2021-07-21 10:02:10|11929.23|11809.23|11931.29|11811.29|11932.08|11812.08|11929.23|11809.23|10
1626861740000|2021-07-21 10:02:20|11931.82|11811.82|11931.81|11811.81|11932.77|11812.77|11931.66|11811.66|10
1626861750000|2021-07-21 10:02:30|11931.75|11811.75|11931.12|11811.12|11932.47|11812.47|11931.12|11811.12|9
1626861760000|2021-07-21 10:02:40|11930.99|11810.99|11929.26|11809.26|11930.99|11810.99|11929.26|11809.26|9
1626861770000|2021-07-21 10:02:50|11928.98|11808.98|11928.66|11808.66|11928.99|11808.99|11928.38|11808.38|10
1626861780000|2021-07-21 10:03:00|11928.25|11808.25|11926.96|11806.96|11928.25|11808.25|11926.95|11806.95|9
1626861790000|2021-07-21 10:03:10|11926.79|11806.79|11924.78|11804.78|11926.94|11806.94|11924.78|11804.78|9
1626861800000|2021-07-21 10:03:20|11924.62|11804.62|11923.27|11803.27|11925.07|11805.07|11923.27|11803.27|9
1626861810000|2021-07-21 10:03:30|11923.29|11803.29|11922.6|11802.6|11923.56|11803.56|11922.6|11802.6|10
1626861820000|2021-07-21 10:03:40|11922.72|11802.72|11923.45|11803.45|11924.76|11804.76|11922.72|11802.72|10
1626861830000|2021-07-21 10:03:50|11923.33|11803.33|11921.67|11801.67|11923.33|11803.33|11921.26|11801.26|10
1626861840000|2021-07-21 10:04:00|11921.36|11801.36|11923.86|11803.86|11923.86|11803.86|11921.22|11801.22|10
1626861850000|2021-07-21 10:04:10|11924.14|11804.14|11928.36|11808.36|11928.75|11808.75|11924.14|11804.14|10
1626861860000|2021-07-21 10:04:20|11929.06|11809.06|11936.3|11816.3|11936.3|11816.3|11929|11809|10
1626861870000|2021-07-21 10:04:30|11936.68|11816.68|11945.58|11825.58|11945.58|11825.58|11936.68|11816.68|10
1626861880000|2021-07-21 10:04:40|11946.3|11826.3|11950.01|11830.01|11951.16|11831.16|11946.3|11826.3|9
1626861890000|2021-07-21 10:04:50|11949.41|11829.41|11949.31|11829.31|11949.41|11829.41|11948.77|11828.77|10
1626861900000|2021-07-21 10:05:00|11950.53|11830.53|11950.82|11830.82|11951.69|11831.69|11950.53|11830.53|10
1626861910000|2021-07-21 10:05:10|11949.51|11829.51|11950.5|11830.5|11950.5|11830.5|11949.27|11829.27|10
1626861920000|2021-07-21 10:05:20|11950.37|11830.37|11948.5|11828.5|11950.37|11830.37|11948.5|11828.5|10
1626861930000|2021-07-21 10:05:30|11948.2|11828.2|11946.93|11826.93|11948.2|11828.2|11945.97|11825.97|9
1626861940000|2021-07-21 10:05:40|11946.42|11826.42|11941.1|11821.1|11946.42|11826.42|11941.1|11821.1|10
1626861950000|2021-07-21 10:05:50|11940.72|11820.72|11937.29|11817.29|11940.72|11820.72|11936.93|11816.93|10
1626861960000|2021-07-21 10:06:00|11938.23|11818.23|11939.16|11819.16|11939.16|11819.16|11938.16|11818.16|10
1626861970000|2021-07-21 10:06:10|11939.31|11819.31|11944.68|11824.68|11944.68|11824.68|11939.31|11819.31|8
1626861980000|2021-07-21 10:06:20|11946.1|11826.1|11951.96|11831.96|11951.96|11831.96|11946.1|11826.1|10
1626861990000|2021-07-21 10:06:30|11952.92|11832.92|11956.77|11836.77|11957.15|11837.15|11952.66|11832.66|10
1626862000000|2021-07-21 10:06:40|11957.54|11837.54|11957.46|11837.46|11958.54|11838.54|11956.49|11836.49|10
1626862010000|2021-07-21 10:06:50|11956.78|11836.78|11957.81|11837.81|11957.93|11837.93|11956.78|11836.78|10
1626862020000|2021-07-21 10:07:00|11957.8|11837.8|11955.63|11835.63|11957.89|11837.89|11955.63|11835.63|10
1626862030000|2021-07-21 10:07:10|11954.82|11834.82|11955.46|11835.46|11955.61|11835.61|11954.82|11834.82|9
1626862040000|2021-07-21 10:07:20|11955.5|11835.5|11956.08|11836.08|11956.51|11836.51|11954.85|11834.85|10
1626862050000|2021-07-21 10:07:30|11956.66|11836.66|11973.72|11853.72|11974.15|11854.15|11956.66|11836.66|10
1626862060000|2021-07-21 10:07:40|11973.7|11853.7|11977.62|11857.62|11977.62|11857.62|11973.22|11853.22|10
1626862070000|2021-07-21 10:07:50|11977.73|11857.73|11974.96|11854.96|11978.07|11858.07|11974.56|11854.56|10
1626862080000|2021-07-21 10:08:00|11975.52|11855.52|11979.34|11859.34|11979.34|11859.34|11975.37|11855.37|10
1626862090000|2021-07-21 10:08:10|11978.13|11858.13|11979.72|11859.72|11980.29|11860.29|11978.01|11858.01|10
1626862100000|2021-07-21 10:08:20|11981.01|11861.01|11999.36|11879.36|11999.36|11879.36|11981.01|11861.01|10
1626862110000|2021-07-21 10:08:30|12002.21|11882.21|12008.59|11888.59|12008.59|11888.59|12002.21|11882.21|10
1626862120000|2021-07-21 10:08:40|12009.62|11889.62|12016.91|11896.91|12016.91|11896.91|12009.62|11889.62|10
1626862130000|2021-07-21 10:08:50|12016.52|11896.52|12021.9|11901.9|12021.9|11901.9|12016.52|11896.52|9
1626862140000|2021-07-21 10:09:00|12022.78|11902.78|12023.66|11903.66|12025.07|11905.07|12022.78|11902.78|10
1626862150000|2021-07-21 10:09:10|12023.48|11903.48|12023.37|11903.37|12024.32|11904.32|12022.71|11902.71|10
1626862160000|2021-07-21 10:09:20|12023.07|11903.07|12025.86|11905.86|12025.86|11905.86|12022.05|11902.05|10
1626862170000|2021-07-21 10:09:30|12028|11908|12044.39|11924.39|12046.13|11926.13|12028|11908|10
1626862180000|2021-07-21 10:09:40|12044.99|11924.99|12041.74|11921.74|12046.58|11926.58|12041.74|11921.74|10
1626862190000|2021-07-21 10:09:50|12041.33|11921.33|12037.77|11917.77|12041.33|11921.33|12037.14|11917.14|10
1626862200000|2021-07-21 10:10:00|12037.72|11917.72|12033.5|11913.5|12037.72|11917.72|12033.39|11913.39|10
1626862210000|2021-07-21 10:10:10|12033.23|11913.23|12029.61|11909.61|12033.23|11913.23|12028.6|11908.6|10
1626862220000|2021-07-21 10:10:20|12026.87|11906.87|12020.18|11900.18|12026.87|11906.87|12020.18|11900.18|10
1626862230000|2021-07-21 10:10:30|12019.76|11899.76|12016.9|11896.9|12019.76|11899.76|12016.64|11896.64|10
1626862240000|2021-07-21 10:10:40|12017.19|11897.19|12017.3|11897.3|12017.63|11897.63|12017.19|11897.19|10
1626862250000|2021-07-21 10:10:50|12017.72|11897.72|12019.14|11899.14|12019.25|11899.25|12016.88|11896.88|10
1626862260000|2021-07-21 10:11:00|12019.16|11899.16|12022.27|11902.27|12022.27|11902.27|12018.75|11898.75|10
1626862270000|2021-07-21 10:11:10|12021.44|11901.44|12017.71|11897.71|12021.44|11901.44|12017.37|11897.37|10
1626862280000|2021-07-21 10:11:20|12017.2|11897.2|12014|11894|12017.2|11897.2|12014|11894|10
1626862290000|2021-07-21 10:11:30|12013.18|11893.18|12010.19|11890.19|12013.18|11893.18|12009.98|11889.98|9
1626862300000|2021-07-21 10:11:40|12010.3|11890.3|12008.25|11888.25|12010.3|11890.3|12007.33|11887.33|10
1626862310000|2021-07-21 10:11:50|12008.24|11888.24|12007.97|11887.97|12008.67|11888.67|12007.97|11887.97|10
1626862320000|2021-07-21 10:12:00|12007.93|11887.93|12008.8|11888.8|12008.8|11888.8|12007.84|11887.84|9
1626862330000|2021-07-21 10:12:10|12009.04|11889.04|12009.82|11889.82|12010.05|11890.05|12008.05|11888.05|10
1626862340000|2021-07-21 10:12:20|12011.52|11891.52|12011.51|11891.51|12011.91|11891.91|12011.16|11891.16|10
1626862350000|2021-07-21 10:12:30|12011.17|11891.17|12009.21|11889.21|12011.9|11891.9|12009.21|11889.21|9
1626862360000|2021-07-21 10:12:40|12008.11|11888.11|12003.44|11883.44|12008.11|11888.11|12003.32|11883.32|10
1626862370000|2021-07-21 10:12:50|12003.07|11883.07|11999.62|11879.62|12003.07|11883.07|11999.62|11879.62|10
1626862380000|2021-07-21 10:13:00|12000.15|11880.15|11997.38|11877.38|12000.15|11880.15|11997.38|11877.38|9
1626862390000|2021-07-21 10:13:10|11997.29|11877.29|11997.3|11877.3|11998.84|11878.84|11997.29|11877.29|10
1626862400000|2021-07-21 10:13:20|11997.5|11877.5|11996.29|11876.29|11997.73|11877.73|11996.29|11876.29|10
1626862410000|2021-07-21 10:13:30|11996.17|11876.17|11993.62|11873.62|11996.17|11876.17|11993.57|11873.57|10
1626862420000|2021-07-21 10:13:40|11993.42|11873.42|11992.33|11872.33|11993.46|11873.46|11991.49|11871.49|10
1626862430000|2021-07-21 10:13:50|11992.25|11872.25|11995.81|11875.81|11995.81|11875.81|11992.25|11872.25|10
1626862440000|2021-07-21 10:14:00|11995.26|11875.26|11996.98|11876.98|11996.98|11876.98|11995.26|11875.26|10
1626862450000|2021-07-21 10:14:10|11998.16|11878.16|12003.86|11883.86|12003.87|11883.87|11998.16|11878.16|10
1626862460000|2021-07-21 10:14:20|12005.55|11885.55|12006.95|11886.95|12006.95|11886.95|12005.26|11885.26|10
1626862470000|2021-07-21 10:14:30|12007.2|11887.2|12008.87|11888.87|12008.96|11888.96|12007.2|11887.2|9
1626862480000|2021-07-21 10:14:40|12008.14|11888.14|12004.26|11884.26|12008.14|11888.14|12004.2|11884.2|10
1626862490000|2021-07-21 10:14:50|12003.73|11883.73|12005.49|11885.49|12005.49|11885.49|12003.55|11883.55|10
1626862500000|2021-07-21 10:15:00|12005.39|11885.39|12014.03|11894.03|12014.03|11894.03|12005.39|11885.39|10
1626862510000|2021-07-21 10:15:10|12013.04|11893.04|12014.76|11894.76|12017.47|11897.47|12013.04|11893.04|10
1626862520000|2021-07-21 10:15:20|12014.4|11894.4|12015.54|11895.54|12015.54|11895.54|12012.53|11892.53|10
1626862530000|2021-07-21 10:15:30|12015.73|11895.73|12009.18|11889.18|12015.73|11895.73|12009.18|11889.18|10
1626862540000|2021-07-21 10:15:40|12008.54|11888.54|12004.11|11884.11|12008.54|11888.54|12003.78|11883.78|10
1626862550000|2021-07-21 10:15:50|12003.12|11883.12|11999.31|11879.31|12003.12|11883.12|11999.31|11879.31|9
1626862560000|2021-07-21 10:16:00|11999.21|11879.21|11996.33|11876.33|11999.21|11879.21|11996.33|11876.33|10
1626862570000|2021-07-21 10:16:10|11995.37|11875.37|11992.59|11872.59|11995.37|11875.37|11992.59|11872.59|10
1626862580000|2021-07-21 10:16:20|11992.21|11872.21|11992.65|11872.65|11992.89|11872.89|11992.12|11872.12|10
1626862590000|2021-07-21 10:16:30|11992.42|11872.42|11993.56|11873.56|11993.56|11873.56|11991.69|11871.69|10
1626862600000|2021-07-21 10:16:40|11993.16|11873.16|11992.41|11872.41|11993.32|11873.32|11992.07|11872.07|10
1626862610000|2021-07-21 10:16:50|11992.33|11872.33|11994.57|11874.57|11994.78|11874.78|11992.33|11872.33|9
1626862620000|2021-07-21 10:17:00|11994.95|11874.95|11994.59|11874.59|11994.95|11874.95|11994.36|11874.36|10
1626862630000|2021-07-21 10:17:10|11994.2|11874.2|11994.42|11874.42|11994.77|11874.77|11994.12|11874.12|10
1626862640000|2021-07-21 10:17:20|11993.87|11873.87|11995.4|11875.4|11995.4|11875.4|11993.3|11873.3|10
1626862650000|2021-07-21 10:17:30|11995.15|11875.15|11993.55|11873.55|11995.15|11875.15|11993.13|11873.13|10
1626862660000|2021-07-21 10:17:40|11993.24|11873.24|11988.01|11868.01|11993.24|11873.24|11988|11868|10
1626862670000|2021-07-21 10:17:50|11988.02|11868.02|11987.17|11867.17|11988.46|11868.46|11987.17|11867.17|10
1626862680000|2021-07-21 10:18:00|11987.19|11867.19|11987.95|11867.95|11988.05|11868.05|11987.19|11867.19|10
1626862690000|2021-07-21 10:18:10|11988.04|11868.04|11988.58|11868.58|11989.24|11869.24|11987.96|11867.96|10
1626862700000|2021-07-21 10:18:20|11989.25|11869.25|11989.51|11869.51|11989.51|11869.51|11988.88|11868.88|8
1626862710000|2021-07-21 10:18:30|11989.19|11869.19|11988.43|11868.43|11989.92|11869.92|11988.43|11868.43|10
1626862720000|2021-07-21 10:18:40|11988.42|11868.42|11987.8|11867.8|11988.74|11868.74|11987.8|11867.8|9
1626862730000|2021-07-21 10:18:50|11987.78|11867.78|11985.94|11865.94|11988.12|11868.12|11985.94|11865.94|10
1626862740000|2021-07-21 10:19:00|11985.78|11865.78|11985.63|11865.63|11985.81|11865.81|11985.17|11865.17|10
1626862750000|2021-07-21 10:19:10|11985.6|11865.6|11985.77|11865.77|11985.97|11865.97|11984.76|11864.76|10
1626862760000|2021-07-21 10:19:20|11985.79|11865.79|11986.69|11866.69|11987.17|11867.17|11985.78|11865.78|8
1626862770000|2021-07-21 10:19:30|11986.65|11866.65|11986.01|11866.01|11986.65|11866.65|11985.8|11865.8|10
1626862780000|2021-07-21 10:19:40|11986.78|11866.78|11987.41|11867.41|11987.99|11867.99|11986.76|11866.76|10
1626862790000|2021-07-21 10:19:50|11987.68|11867.68|11987.39|11867.39|11987.98|11867.98|11986.86|11866.86|10
1626862800000|2021-07-21 10:20:00|11987.06|11867.06|11987.03|11867.03|11987.43|11867.43|11986.78|11866.78|9
1626862810000|2021-07-21 10:20:10|11986.93|11866.93|11983.15|11863.15|11986.93|11866.93|11983.15|11863.15|9
1626862820000|2021-07-21 10:20:20|11982.39|11862.39|11979.26|11859.26|11982.39|11862.39|11978.94|11858.94|10
1626862830000|2021-07-21 10:20:30|11978.7|11858.7|11979.41|11859.41|11979.49|11859.49|11978.7|11858.7|10
1626862840000|2021-07-21 10:20:40|11979.45|11859.45|11978.86|11858.86|11979.47|11859.47|11978.5|11858.5|10
1626862850000|2021-07-21 10:20:50|11977.91|11857.91|11978.9|11858.9|11978.9|11858.9|11977.24|11857.24|10
1626862860000|2021-07-21 10:21:00|11978.37|11858.37|11979.04|11859.04|11979.04|11859.04|11978.04|11858.04|10
1626862870000|2021-07-21 10:21:10|11978.96|11858.96|11980.73|11860.73|11980.73|11860.73|11978.96|11858.96|10
1626862880000|2021-07-21 10:21:20|11981.02|11861.02|11981.82|11861.82|11981.82|11861.82|11981.02|11861.02|10
1626862890000|2021-07-21 10:21:30|11981.93|11861.93|11983.61|11863.61|11983.66|11863.66|11981.93|11861.93|9
1626862900000|2021-07-21 10:21:40|11983.62|11863.62|11985.24|11865.24|11985.24|11865.24|11983|11863|10
1626862910000|2021-07-21 10:21:50|11984.74|11864.74|11984.3|11864.3|11984.79|11864.79|11984.3|11864.3|10
1626862920000|2021-07-21 10:22:00|11984.77|11864.77|11984.78|11864.78|11985.03|11865.03|11984.75|11864.75|10
1626862930000|2021-07-21 10:22:10|11984.66|11864.66|11983.45|11863.45|11984.66|11864.66|11982.65|11862.65|9
1626862940000|2021-07-21 10:22:20|11982|11862|11980.79|11860.79|11982|11862|11980.79|11860.79|9
1626862950000|2021-07-21 10:22:30|11980.49|11860.49|11978.38|11858.38|11980.49|11860.49|11978.38|11858.38|10
1626862960000|2021-07-21 10:22:40|11978.39|11858.39|11978.02|11858.02|11979.18|11859.18|11976.44|11856.44|10
1626862970000|2021-07-21 10:22:50|11977.99|11857.99|11978.45|11858.45|11978.45|11858.45|11977.77|11857.77|9
1626862980000|2021-07-21 10:23:00|11978.35|11858.35|11980.16|11860.16|11980.24|11860.24|11978.35|11858.35|9
1626862990000|2021-07-21 10:23:10|11980.22|11860.22|11979.7|11859.7|11980.93|11860.93|11979.54|11859.54|10
1626863000000|2021-07-21 10:23:20|11979.69|11859.69|11978.29|11858.29|11980.75|11860.75|11978.29|11858.29|8
1626863010000|2021-07-21 10:23:30|11979.12|11859.12|11975.91|11855.91|11979.12|11859.12|11975.91|11855.91|10
1626863020000|2021-07-21 10:23:40|11976.58|11856.58|11974.38|11854.38|11976.75|11856.75|11974.38|11854.38|8
1626863030000|2021-07-21 10:23:50|11974.14|11854.14|11976.42|11856.42|11976.42|11856.42|11973.16|11853.16|10
1626863040000|2021-07-21 10:24:00|11976.43|11856.43|11977.17|11857.17|11977.17|11857.17|11975.57|11855.57|9
1626863050000|2021-07-21 10:24:10|11977.16|11857.16|11976.25|11856.25|11977.61|11857.61|11976.25|11856.25|10
1626863060000|2021-07-21 10:24:20|11977.24|11857.24|11976|11856|11977.24|11857.24|11975.85|11855.85|8
1626863070000|2021-07-21 10:24:30|11976.91|11856.91|11974.89|11854.89|11976.91|11856.91|11974.89|11854.89|10
1626863080000|2021-07-21 10:24:40|11974.87|11854.87|11975.99|11855.99|11975.99|11855.99|11974.87|11854.87|8
1626863090000|2021-07-21 10:24:50|11976.16|11856.16|11976.43|11856.43|11976.49|11856.49|11976.16|11856.16|7
1626863100000|2021-07-21 10:25:00|11977.32|11857.32|11976.34|11856.34|11977.32|11857.32|11976.15|11856.15|10
1626863110000|2021-07-21 10:25:10|11976.37|11856.37|11976.03|11856.03|11976.99|11856.99|11976.03|11856.03|10
1626863120000|2021-07-21 10:25:20|11977.9|11857.9|11978.14|11858.14|11979.49|11859.49|11977.9|11857.9|10
1626863130000|2021-07-21 10:25:30|11976.27|11856.27|11974.1|11854.1|11976.88|11856.88|11974.1|11854.1|10
1626863140000|2021-07-21 10:25:40|11973.84|11853.84|11973.46|11853.46|11973.84|11853.84|11972.58|11852.58|9
1626863150000|2021-07-21 10:25:50|11972.63|11852.63|11972.73|11852.73|11973.32|11853.32|11972.25|11852.25|9
1626863160000|2021-07-21 10:26:00|11972.69|11852.69|11971.85|11851.85|11972.69|11852.69|11971.53|11851.53|8
1626863170000|2021-07-21 10:26:10|11971.59|11851.59|11971.61|11851.61|11972.29|11852.29|11971.29|11851.29|10
1626863180000|2021-07-21 10:26:20|11971.57|11851.57|11972.4|11852.4|11972.64|11852.64|11971.45|11851.45|10
1626863190000|2021-07-21 10:26:30|11972.43|11852.43|11971.97|11851.97|11973.37|11853.37|11971.97|11851.97|8
1626863200000|2021-07-21 10:26:40|11972.19|11852.19|11971.35|11851.35|11972.19|11852.19|11970.5|11850.5|10
1626863210000|2021-07-21 10:26:50|11971.34|11851.34|11970.52|11850.52|11971.39|11851.39|11970.52|11850.52|9
1626863220000|2021-07-21 10:27:00|11968.52|11848.52|11967.58|11847.58|11969.04|11849.04|11967.58|11847.58|7
1626863230000|2021-07-21 10:27:10|11967.47|11847.47|11966.85|11846.85|11968.1|11848.1|11966.85|11846.85|10
1626863240000|2021-07-21 10:27:20|11966.83|11846.83|11967.12|11847.12|11967.52|11847.52|11966.83|11846.83|10
1626863250000|2021-07-21 10:27:30|11967.11|11847.11|11968.44|11848.44|11968.44|11848.44|11966.36|11846.36|10
1626863260000|2021-07-21 10:27:40|11968.07|11848.07|11966.27|11846.27|11968.12|11848.12|11966.13|11846.13|10
1626863270000|2021-07-21 10:27:50|11966.6|11846.6|11965.73|11845.73|11966.81|11846.81|11965.73|11845.73|10
1626863280000|2021-07-21 10:28:00|11966.07|11846.07|11967.32|11847.32|11967.32|11847.32|11966.07|11846.07|9
1626863290000|2021-07-21 10:28:10|11967.68|11847.68|11971.44|11851.44|11971.44|11851.44|11967.68|11847.68|10
1626863300000|2021-07-21 10:28:20|11971.47|11851.47|11974.68|11854.68|11975.12|11855.12|11971.47|11851.47|10
1626863310000|2021-07-21 10:28:30|11974.72|11854.72|11970.99|11850.99|11974.76|11854.76|11970.99|11850.99|10
1626863320000|2021-07-21 10:28:40|11970.74|11850.74|11968.06|11848.06|11970.74|11850.74|11968.06|11848.06|10
1626863330000|2021-07-21 10:28:50|11967.98|11847.98|11969.33|11849.33|11969.33|11849.33|11967.93|11847.93|9
1626863340000|2021-07-21 10:29:00|11969.78|11849.78|11971.31|11851.31|11971.31|11851.31|11969.78|11849.78|10
1626863350000|2021-07-21 10:29:10|11971.71|11851.71|11972.88|11852.88|11973.01|11853.01|11971.71|11851.71|10
1626863360000|2021-07-21 10:29:20|11973.17|11853.17|11974.07|11854.07|11974.6|11854.6|11973.17|11853.17|10
1626863370000|2021-07-21 10:29:30|11973.93|11853.93|11974.17|11854.17|11974.74|11854.74|11973.8|11853.8|10
1626863380000|2021-07-21 10:29:40|11974.16|11854.16|11974.37|11854.37|11974.45|11854.45|11974.13|11854.13|8
1626863390000|2021-07-21 10:29:50|11974.35|11854.35|11973.87|11853.87|11974.77|11854.77|11973.55|11853.55|10
1626863400000|2021-07-21 10:30:00|11974.09|11854.09|11976.15|11856.15|11976.15|11856.15|11974.09|11854.09|9
1626863410000|2021-07-21 10:30:10|11976.34|11856.34|11976.69|11856.69|11976.69|11856.69|11975.01|11855.01|9
1626863420000|2021-07-21 10:30:20|11977.19|11857.19|11979.07|11859.07|11979.07|11859.07|11977.19|11857.19|10
1626863430000|2021-07-21 10:30:30|11978.74|11858.74|11974.38|11854.38|11978.74|11858.74|11974.38|11854.38|10
1626863440000|2021-07-21 10:30:40|11973.99|11853.99|11972.41|11852.41|11974.33|11854.33|11972.41|11852.41|10
1626863450000|2021-07-21 10:30:50|11972.15|11852.15|11971.77|11851.77|11972.16|11852.16|11971.45|11851.45|10
1626863460000|2021-07-21 10:31:00|11971.81|11851.81|11970.55|11850.55|11971.81|11851.81|11970.55|11850.55|9
1626863470000|2021-07-21 10:31:10|11970.73|11850.73|11966.41|11846.41|11970.73|11850.73|11966.41|11846.41|10
1626863480000|2021-07-21 10:31:20|11966.08|11846.08|11965.07|11845.07|11966.08|11846.08|11964.03|11844.03|10
1626863490000|2021-07-21 10:31:30|11964.99|11844.99|11964.17|11844.17|11964.99|11844.99|11964.03|11844.03|9
1626863500000|2021-07-21 10:31:40|11964.14|11844.14|11965.13|11845.13|11965.13|11845.13|11964.1|11844.1|10
1626863510000|2021-07-21 10:31:50|11965.07|11845.07|11965.65|11845.65|11966.11|11846.11|11965.07|11845.07|10
1626863520000|2021-07-21 10:32:00|11965.93|11845.93|11966.47|11846.47|11966.47|11846.47|11965.81|11845.81|9
1626863530000|2021-07-21 10:32:10|11966.45|11846.45|11966.17|11846.17|11967.8|11847.8|11966.17|11846.17|9
1626863540000|2021-07-21 10:32:20|11966.18|11846.18|11966.69|11846.69|11967.71|11847.71|11966.16|11846.16|9
1626863550000|2021-07-21 10:32:30|11966.8|11846.8|11965.65|11845.65|11967.05|11847.05|11965.65|11845.65|10
1626863560000|2021-07-21 10:32:40|11965.63|11845.63|11965.14|11845.14|11966.06|11846.06|11965.14|11845.14|10
1626863570000|2021-07-21 10:32:50|11965.2|11845.2|11964.82|11844.82|11965.97|11845.97|11964.82|11844.82|10
1626863580000|2021-07-21 10:33:00|11964.74|11844.74|11964.41|11844.41|11964.79|11844.79|11964.29|11844.29|10
1626863590000|2021-07-21 10:33:10|11964.42|11844.42|11963.48|11843.48|11964.42|11844.42|11963.48|11843.48|9
1626863600000|2021-07-21 10:33:20|11964.28|11844.28|11963.29|11843.29|11964.41|11844.41|11963.29|11843.29|8
1626863610000|2021-07-21 10:33:30|11963.36|11843.36|11962.82|11842.82|11963.87|11843.87|11962.82|11842.82|8
1626863620000|2021-07-21 10:33:40|11962.43|11842.43|11961.71|11841.71|11962.43|11842.43|11961.59|11841.59|9
1626863630000|2021-07-21 10:33:50|11961.95|11841.95|11960.24|11840.24|11962.06|11842.06|11960.24|11840.24|10
1626863640000|2021-07-21 10:34:00|11961.08|11841.08|11960.87|11840.87|11961.08|11841.08|11960.87|11840.87|9
1626863650000|2021-07-21 10:34:10|11960.82|11840.82|11959.84|11839.84|11960.96|11840.96|11959.84|11839.84|8
1626863660000|2021-07-21 10:34:20|11959.81|11839.81|11960.88|11840.88|11960.88|11840.88|11959.47|11839.47|9
1626863670000|2021-07-21 10:34:30|11960.86|11840.86|11957.92|11837.92|11960.86|11840.86|11957.92|11837.92|10
1626863680000|2021-07-21 10:34:40|11958.17|11838.17|11957.57|11837.57|11958.43|11838.43|11957.45|11837.45|10
1626863690000|2021-07-21 10:34:50|11957.73|11837.73|11956.36|11836.36|11958.05|11838.05|11956.36|11836.36|9
1626863700000|2021-07-21 10:35:00|11956.92|11836.92|11957.04|11837.04|11957.61|11837.61|11956.11|11836.11|10
1626863710000|2021-07-21 10:35:10|11957.03|11837.03|11955.35|11835.35|11957.03|11837.03|11955.34|11835.34|10
1626863720000|2021-07-21 10:35:20|11954.18|11834.18|11952.27|11832.27|11954.18|11834.18|11952.27|11832.27|9
1626863730000|2021-07-21 10:35:30|11952.13|11832.13|11949.42|11829.42|11952.36|11832.36|11949.37|11829.37|10
1626863740000|2021-07-21 10:35:40|11949.38|11829.38|11948.13|11828.13|11949.38|11829.38|11948.08|11828.08|10
1626863750000|2021-07-21 10:35:50|11948.21|11828.21|11945.16|11825.16|11948.89|11828.89|11945.16|11825.16|10
1626863760000|2021-07-21 10:36:00|11945.03|11825.03|11943.51|11823.51|11945.03|11825.03|11942.72|11822.72|10
1626863770000|2021-07-21 10:36:10|11942.92|11822.92|11942.04|11822.04|11942.92|11822.92|11941.73|11821.73|9
1626863780000|2021-07-21 10:36:20|11941.35|11821.35|11945.36|11825.36|11945.36|11825.36|11941.35|11821.35|10
1626863790000|2021-07-21 10:36:30|11945.24|11825.24|11945.63|11825.63|11945.68|11825.68|11944.49|11824.49|10
1626863800000|2021-07-21 10:36:40|11945.81|11825.81|11944.36|11824.36|11945.81|11825.81|11944.36|11824.36|10
1626863810000|2021-07-21 10:36:50|11944.15|11824.15|11944.73|11824.73|11944.73|11824.73|11943.98|11823.98|9
1626863820000|2021-07-21 10:37:00|11944.83|11824.83|11943.99|11823.99|11944.84|11824.84|11943.45|11823.45|8
1626863830000|2021-07-21 10:37:10|11943.74|11823.74|11943.67|11823.67|11943.84|11823.84|11942.74|11822.74|10
1626863840000|2021-07-21 10:37:20|11943.9|11823.9|11945.27|11825.27|11945.33|11825.33|11943.9|11823.9|10
1626863850000|2021-07-21 10:37:30|11945.54|11825.54|11946.47|11826.47|11946.47|11826.47|11945.22|11825.22|10
1626863860000|2021-07-21 10:37:40|11946.17|11826.17|11946.44|11826.44|11946.44|11826.44|11945.23|11825.23|9
1626863870000|2021-07-21 10:37:50|11946.47|11826.47|11945.73|11825.73|11946.47|11826.47|11945.22|11825.22|10
1626863880000|2021-07-21 10:38:00|11945.68|11825.68|11944.74|11824.74|11945.68|11825.68|11944.6|11824.6|10
1626863890000|2021-07-21 10:38:10|11944.83|11824.83|11946.74|11826.74|11946.74|11826.74|11944.62|11824.62|10
1626863900000|2021-07-21 10:38:20|11946.78|11826.78|11946.96|11826.96|11947.13|11827.13|11946.57|11826.57|10
1626863910000|2021-07-21 10:38:30|11946.88|11826.88|11947.43|11827.43|11947.54|11827.54|11946.86|11826.86|8
1626863920000|2021-07-21 10:38:40|11947.44|11827.44|11947.19|11827.19|11947.44|11827.44|11946.46|11826.46|10
1626863930000|2021-07-21 10:38:50|11947.15|11827.15|11948.13|11828.13|11948.28|11828.28|11947.15|11827.15|9
1626863940000|2021-07-21 10:39:00|11948.27|11828.27|11947.82|11827.82|11948.3|11828.3|11947.81|11827.81|9
1626863950000|2021-07-21 10:39:10|11947.31|11827.31|11946.81|11826.81|11947.39|11827.39|11946.2|11826.2|10
1626863960000|2021-07-21 10:39:20|11947.66|11827.66|11947.4|11827.4|11947.66|11827.66|11947.4|11827.4|9
1626863970000|2021-07-21 10:39:30|11947.39|11827.39|11946.81|11826.81|11947.39|11827.39|11946.22|11826.22|9
1626863980000|2021-07-21 10:39:40|11946.86|11826.86|11946.19|11826.19|11947.54|11827.54|11946.19|11826.19|10
1626863990000|2021-07-21 10:39:50|11946.13|11826.13|11946.92|11826.92|11946.92|11826.92|11946.12|11826.12|6
1626864000000|2021-07-21 10:40:00|11947.79|11827.79|11947.99|11827.99|11947.99|11827.99|11946.85|11826.85|9
1626864010000|2021-07-21 10:40:10|11947.01|11827.01|11947.04|11827.04|11947.2|11827.2|11946.79|11826.79|10
1626864020000|2021-07-21 10:40:20|11946.97|11826.97|11949.65|11829.65|11949.65|11829.65|11946.7|11826.7|10
1626864030000|2021-07-21 10:40:30|11949.87|11829.87|11951.9|11831.9|11951.9|11831.9|11949.87|11829.87|10
1626864040000|2021-07-21 10:40:40|11951.89|11831.89|11951.8|11831.8|11952.85|11832.85|11951.65|11831.65|9
1626864050000|2021-07-21 10:40:50|11952.04|11832.04|11953.34|11833.34|11953.34|11833.34|11952.02|11832.02|10
1626864060000|2021-07-21 10:41:00|11953.44|11833.44|11954|11834|11954|11834|11953.44|11833.44|10
1626864070000|2021-07-21 10:41:10|11953.39|11833.39|11952.73|11832.73|11953.42|11833.42|11952.69|11832.69|8
1626864080000|2021-07-21 10:41:20|11952.53|11832.53|11952|11832|11952.53|11832.53|11952|11832|7
1626864090000|2021-07-21 10:41:30|11952.82|11832.82|11952.86|11832.86|11952.97|11832.97|11952.68|11832.68|8
1626864100000|2021-07-21 10:41:40|11952.85|11832.85|11952.71|11832.71|11952.85|11832.85|11952.64|11832.64|5
1626864110000|2021-07-21 10:41:50|11952.57|11832.57|11951.43|11831.43|11952.72|11832.72|11951.41|11831.41|9
1626864120000|2021-07-21 10:42:00|11952.31|11832.31|11950.58|11830.58|11952.31|11832.31|11950.58|11830.58|7
1626864130000|2021-07-21 10:42:10|11950.59|11830.59|11951.63|11831.63|11951.64|11831.64|11950.55|11830.55|9
1626864140000|2021-07-21 10:42:20|11951.66|11831.66|11951.2|11831.2|11951.66|11831.66|11951.1|11831.1|9
1626864150000|2021-07-21 10:42:30|11951.3|11831.3|11951.56|11831.56|11951.79|11831.79|11951.25|11831.25|8
1626864160000|2021-07-21 10:42:40|11950.73|11830.73|11950.92|11830.92|11951.73|11831.73|11950.73|11830.73|9
1626864170000|2021-07-21 10:42:50|11951.29|11831.29|11951.99|11831.99|11951.99|11831.99|11951.2|11831.2|9
1626864180000|2021-07-21 10:43:00|11952.38|11832.38|11954.66|11834.66|11954.77|11834.77|11952.38|11832.38|10
1626864190000|2021-07-21 10:43:10|11954.55|11834.55|11954.51|11834.51|11954.69|11834.69|11953.98|11833.98|9
1626864200000|2021-07-21 10:43:20|11954.44|11834.44|11951.26|11831.26|11954.44|11834.44|11951.26|11831.26|9
1626864210000|2021-07-21 10:43:30|11951.28|11831.28|11951.53|11831.53|11951.61|11831.61|11950.83|11830.83|9
1626864220000|2021-07-21 10:43:40|11951.65|11831.65|11950.18|11830.18|11951.71|11831.71|11950.18|11830.18|9
1626864230000|2021-07-21 10:43:50|11949.99|11829.99|11946.97|11826.97|11949.99|11829.99|11946.97|11826.97|9
1626864240000|2021-07-21 10:44:00|11946.61|11826.61|11946.16|11826.16|11946.61|11826.61|11946.16|11826.16|7
1626864250000|2021-07-21 10:44:10|11946|11826|11946.03|11826.03|11946.05|11826.05|11945.88|11825.88|7
1626864260000|2021-07-21 10:44:20|11945.49|11825.49|11945.6|11825.6|11945.65|11825.65|11945.49|11825.49|8
1626864270000|2021-07-21 10:44:30|11945.64|11825.64|11945.65|11825.65|11945.77|11825.77|11945.53|11825.53|6
1626864280000|2021-07-21 10:44:40|11945.61|11825.61|11945.2|11825.2|11945.61|11825.61|11945.2|11825.2|5
1626864290000|2021-07-21 10:44:50|11944.88|11824.88|11943.81|11823.81|11944.88|11824.88|11943.67|11823.67|10
1626864300000|2021-07-21 10:45:00|11944|11824|11943.63|11823.63|11944|11824|11943.63|11823.63|8
1626864310000|2021-07-21 10:45:10|11941.94|11821.94|11943.11|11823.11|11943.17|11823.17|11941.87|11821.87|10
1626864320000|2021-07-21 10:45:20|11942.93|11822.93|11942.79|11822.79|11942.93|11822.93|11941.62|11821.62|8
1626864330000|2021-07-21 10:45:30|11942.8|11822.8|11943.54|11823.54|11943.54|11823.54|11942.05|11822.05|9
1626864340000|2021-07-21 10:45:40|11943.13|11823.13|11942.53|11822.53|11943.13|11823.13|11941.89|11821.89|10
1626864350000|2021-07-21 10:45:50|11942.36|11822.36|11944.19|11824.19|11944.19|11824.19|11942.18|11822.18|7
1626864360000|2021-07-21 10:46:00|11945.29|11825.29|11945.04|11825.04|11945.57|11825.57|11944.76|11824.76|9
1626864370000|2021-07-21 10:46:10|11945.23|11825.23|11949|11829|11949|11829|11945.14|11825.14|10
1626864380000|2021-07-21 10:46:20|11949.87|11829.87|11953.6|11833.6|11953.93|11833.93|11949.87|11829.87|10
1626864390000|2021-07-21 10:46:30|11953.74|11833.74|11953.76|11833.76|11953.88|11833.88|11953.66|11833.66|10
1626864400000|2021-07-21 10:46:40|11953.55|11833.55|11953.96|11833.96|11954.74|11834.74|11953.44|11833.44|6
1626864410000|2021-07-21 10:46:50|11954.02|11834.02|11955.12|11835.12|11955.24|11835.24|11954.02|11834.02|8
1626864420000|2021-07-21 10:47:00|11955.05|11835.05|11955.06|11835.06|11955.31|11835.31|11954.96|11834.96|9
1626864430000|2021-07-21 10:47:10|11955.29|11835.29|11958.04|11838.04|11958.04|11838.04|11955.29|11835.29|10
1626864440000|2021-07-21 10:47:20|11958.08|11838.08|11962.78|11842.78|11962.78|11842.78|11958.08|11838.08|10
1626864450000|2021-07-21 10:47:30|11962.84|11842.84|11969.24|11849.24|11969.24|11849.24|11962.84|11842.84|10
1626864460000|2021-07-21 10:47:40|11969.22|11849.22|11968.18|11848.18|11969.22|11849.22|11968.18|11848.18|10
1626864470000|2021-07-21 10:47:50|11968.19|11848.19|11967.1|11847.1|11968.19|11848.19|11967.1|11847.1|10
1626864480000|2021-07-21 10:48:00|11967.96|11847.96|11965.95|11845.95|11967.96|11847.96|11965.95|11845.95|9
1626864490000|2021-07-21 10:48:10|11965.84|11845.84|11965.33|11845.33|11965.94|11845.94|11965.33|11845.33|9
1626864500000|2021-07-21 10:48:20|11965.38|11845.38|11963.57|11843.57|11965.38|11845.38|11963.52|11843.52|10
1626864510000|2021-07-21 10:48:30|11963.54|11843.54|11962.97|11842.97|11963.56|11843.56|11962.92|11842.92|9
1626864520000|2021-07-21 10:48:40|11963.02|11843.02|11964.05|11844.05|11964.05|11844.05|11963.02|11843.02|10
1626864530000|2021-07-21 10:48:50|11964.04|11844.04|11964.41|11844.41|11964.94|11844.94|11964.04|11844.04|7
1626864540000|2021-07-21 10:49:00|11964.32|11844.32|11965.66|11845.66|11965.66|11845.66|11964.07|11844.07|10
1626864550000|2021-07-21 10:49:10|11965|11845|11965.98|11845.98|11966.08|11846.08|11965|11845|10
1626864560000|2021-07-21 10:49:20|11966.23|11846.23|11965.97|11845.97|11966.38|11846.38|11965.97|11845.97|8
1626864570000|2021-07-21 10:49:30|11965.81|11845.81|11966.35|11846.35|11966.46|11846.46|11965.81|11845.81|8
1626864580000|2021-07-21 10:49:40|11965.48|11845.48|11966.75|11846.75|11967.05|11847.05|11965.48|11845.48|9
1626864590000|2021-07-21 10:49:50|11966.95|11846.95|11965.65|11845.65|11967.21|11847.21|11965.63|11845.63|10
1626864600000|2021-07-21 10:50:00|11965.55|11845.55|11965.92|11845.92|11965.92|11845.92|11965.45|11845.45|7
1626864610000|2021-07-21 10:50:10|11966|11846|11965.86|11845.86|11966.95|11846.95|11965.86|11845.86|9
1626864620000|2021-07-21 10:50:20|11965.89|11845.89|11966.5|11846.5|11966.61|11846.61|11965.89|11845.89|9
1626864630000|2021-07-21 10:50:30|11966.48|11846.48|11966.8|11846.8|11966.85|11846.85|11966.48|11846.48|10
1626864640000|2021-07-21 10:50:40|11966.82|11846.82|11966.72|11846.72|11967.63|11847.63|11966.72|11846.72|9
1626864650000|2021-07-21 10:50:50|11966.7|11846.7|11966.26|11846.26|11966.7|11846.7|11966.24|11846.24|9
1626864660000|2021-07-21 10:51:00|11966.35|11846.35|11965.97|11845.97|11966.5|11846.5|11965.8|11845.8|10
1626864670000|2021-07-21 10:51:10|11966.04|11846.04|11967.54|11847.54|11967.54|11847.54|11966.04|11846.04|9
1626864680000|2021-07-21 10:51:20|11967.49|11847.49|11967.05|11847.05|11967.6|11847.6|11967.05|11847.05|10
1626864690000|2021-07-21 10:51:30|11966.93|11846.93|11966.25|11846.25|11966.95|11846.95|11965.7|11845.7|10
1626864700000|2021-07-21 10:51:40|11965.94|11845.94|11964.96|11844.96|11965.94|11845.94|11963.99|11843.99|10
1626864710000|2021-07-21 10:51:50|11965.2|11845.2|11965.85|11845.85|11965.85|11845.85|11964.89|11844.89|10
1626864720000|2021-07-21 10:52:00|11965.98|11845.98|11966.27|11846.27|11966.27|11846.27|11965.13|11845.13|8
1626864730000|2021-07-21 10:52:10|11966.31|11846.31|11965.27|11845.27|11966.31|11846.31|11965.27|11845.27|8
1626864740000|2021-07-21 10:52:20|11965.04|11845.04|11964.98|11844.98|11965.29|11845.29|11964.87|11844.87|10
1626864750000|2021-07-21 10:52:30|11964.94|11844.94|11966.35|11846.35|11966.41|11846.41|11964.94|11844.94|8
1626864760000|2021-07-21 10:52:40|11966.33|11846.33|11964.51|11844.51|11966.37|11846.37|11964.2|11844.2|10
1626864770000|2021-07-21 10:52:50|11963.78|11843.78|11965.34|11845.34|11965.34|11845.34|11963.75|11843.75|10
1626864780000|2021-07-21 10:53:00|11965.45|11845.45|11965.73|11845.73|11966.8|11846.8|11965.37|11845.37|10
1626864790000|2021-07-21 10:53:10|11965.55|11845.55|11965.72|11845.72|11965.72|11845.72|11964.27|11844.27|9
1626864800000|2021-07-21 10:53:20|11965.88|11845.88|11968.04|11848.04|11968.04|11848.04|11965.88|11845.88|10
1626864810000|2021-07-21 10:53:30|11967.92|11847.92|11969.95|11849.95|11969.95|11849.95|11967.75|11847.75|10
1626864820000|2021-07-21 10:53:40|11969.89|11849.89|11969.59|11849.59|11969.95|11849.95|11969.52|11849.52|10
1626864830000|2021-07-21 10:53:50|11969.5|11849.5|11968.98|11848.98|11969.51|11849.51|11968.57|11848.57|8
1626864840000|2021-07-21 10:54:00|11968.7|11848.7|11969.99|11849.99|11969.99|11849.99|11968.55|11848.55|10
1626864850000|2021-07-21 10:54:10|11970.02|11850.02|11970.02|11850.02|11970.39|11850.39|11969.82|11849.82|9
1626864860000|2021-07-21 10:54:20|11969.34|11849.34|11969.61|11849.61|11969.65|11849.65|11969.28|11849.28|8
1626864870000|2021-07-21 10:54:30|11968.75|11848.75|11969.71|11849.71|11969.71|11849.71|11968.75|11848.75|9
1626864880000|2021-07-21 10:54:40|11969.73|11849.73|11969.64|11849.64|11969.83|11849.83|11969.64|11849.64|8
1626864890000|2021-07-21 10:54:50|11969.66|11849.66|11966.79|11846.79|11969.66|11849.66|11966.79|11846.79|10
1626864900000|2021-07-21 10:55:00|11966.8|11846.8|11963.64|11843.64|11967.18|11847.18|11963.64|11843.64|10
1626864910000|2021-07-21 10:55:10|11963.48|11843.48|11962.13|11842.13|11963.59|11843.59|11962.13|11842.13|10
1626864920000|2021-07-21 10:55:20|11962.1|11842.1|11963|11843|11963|11843|11961.9|11841.9|10
1626864930000|2021-07-21 10:55:30|11962.27|11842.27|11962.56|11842.56|11962.56|11842.56|11962.09|11842.09|9
1626864940000|2021-07-21 10:55:40|11962.46|11842.46|11962.14|11842.14|11963.32|11843.32|11962.06|11842.06|10
1626864950000|2021-07-21 10:55:50|11962.1|11842.1|11962.57|11842.57|11962.61|11842.61|11962.09|11842.09|9
1626864960000|2021-07-21 10:56:00|11962.48|11842.48|11963.12|11843.12|11963.7|11843.7|11962.48|11842.48|10
1626864970000|2021-07-21 10:56:10|11963.87|11843.87|11965.31|11845.31|11965.31|11845.31|11963.86|11843.86|10
1626864980000|2021-07-21 10:56:20|11965.3|11845.3|11963.39|11843.39|11965.3|11845.3|11963.39|11843.39|9
1626864990000|2021-07-21 10:56:30|11963.36|11843.36|11965.05|11845.05|11965.05|11845.05|11963.31|11843.31|10
1626865000000|2021-07-21 10:56:40|11965.28|11845.28|11966.55|11846.55|11966.55|11846.55|11965.28|11845.28|7
1626865010000|2021-07-21 10:56:50|11966.61|11846.61|11964.57|11844.57|11966.61|11846.61|11964.57|11844.57|10
1626865020000|2021-07-21 10:57:00|11964.56|11844.56|11965.13|11845.13|11965.13|11845.13|11964.34|11844.34|8
1626865030000|2021-07-21 10:57:10|11965.46|11845.46|11968.75|11848.75|11968.75|11848.75|11965.46|11845.46|10
1626865040000|2021-07-21 10:57:20|11968.68|11848.68|11969.02|11849.02|11969.66|11849.66|11968.59|11848.59|10
1626865050000|2021-07-21 10:57:30|11968.69|11848.69|11970.48|11850.48|11970.48|11850.48|11968.44|11848.44|10
1626865060000|2021-07-21 10:57:40|11971.29|11851.29|11973.02|11853.02|11973.67|11853.67|11971.29|11851.29|10
1626865070000|2021-07-21 10:57:50|11973.17|11853.17|11976.76|11856.76|11976.76|11856.76|11973.17|11853.17|10
1626865080000|2021-07-21 10:58:00|11976.74|11856.74|11977|11857|11977.16|11857.16|11976.22|11856.22|10
1626865090000|2021-07-21 10:58:10|11976.36|11856.36|11976.81|11856.81|11976.81|11856.81|11975.42|11855.42|10
1626865100000|2021-07-21 10:58:20|11976.75|11856.75|11976.24|11856.24|11977.44|11857.44|11976.24|11856.24|10
1626865110000|2021-07-21 10:58:30|11976.11|11856.11|11978.24|11858.24|11978.37|11858.37|11976.11|11856.11|10
1626865120000|2021-07-21 10:58:40|11978.36|11858.36|11977.92|11857.92|11978.45|11858.45|11977.79|11857.79|10
1626865130000|2021-07-21 10:58:50|11977.86|11857.86|11979.21|11859.21|11979.21|11859.21|11977.51|11857.51|10
1626865140000|2021-07-21 10:59:00|11979.01|11859.01|11980.08|11860.08|11980.08|11860.08|11978.9|11858.9|10
1626865150000|2021-07-21 10:59:10|11980.03|11860.03|11979.89|11859.89|11980.03|11860.03|11979.61|11859.61|10
1626865160000|2021-07-21 10:59:20|11979.85|11859.85|11979.75|11859.75|11980.09|11860.09|11979.13|11859.13|10
1626865170000|2021-07-21 10:59:30|11979.88|11859.88|11981.07|11861.07|11981.07|11861.07|11979.74|11859.74|10
1626865180000|2021-07-21 10:59:40|11981.11|11861.11|11982.61|11862.61|11982.61|11862.61|11981.11|11861.11|10
1626865190000|2021-07-21 10:59:50|11982.62|11862.62|11986.19|11866.19|11986.19|11866.19|11982.62|11862.62|10
1626865200000|2021-07-21 11:00:00|11986.47|11866.47|11991.96|11871.96|11991.96|11871.96|11986.47|11866.47|10
1626865210000|2021-07-21 11:00:10|11993.55|11873.55|11999.53|11879.53|11999.53|11879.53|11993.44|11873.44|10
1626865220000|2021-07-21 11:00:20|11999.44|11879.44|12006.24|11886.24|12006.24|11886.24|11999.44|11879.44|10
1626865230000|2021-07-21 11:00:30|12006.6|11886.6|12008.08|11888.08|12008.1|11888.1|12006.6|11886.6|9
1626865240000|2021-07-21 11:00:40|12008.04|11888.04|12010.79|11890.79|12010.79|11890.79|12007.94|11887.94|10
1626865250000|2021-07-21 11:00:50|12010.8|11890.8|12016.3|11896.3|12016.3|11896.3|12010.73|11890.73|10
1626865260000|2021-07-21 11:01:00|12016.03|11896.03|12019.25|11899.25|12020.24|11900.24|12016.03|11896.03|10
1626865270000|2021-07-21 11:01:10|12019.19|11899.19|12019.26|11899.26|12019.8|11899.8|12018.73|11898.73|10
1626865280000|2021-07-21 11:01:20|12019.07|11899.07|12015.66|11895.66|12019.35|11899.35|12015.45|11895.45|10
1626865290000|2021-07-21 11:01:30|12015.35|11895.35|12011.4|11891.4|12015.35|11895.35|12011.29|11891.29|10
1626865300000|2021-07-21 11:01:40|12011.32|11891.32|12007.51|11887.51|12011.32|11891.32|12007.51|11887.51|10
1626865310000|2021-07-21 11:01:50|12007.33|11887.33|12000.3|11880.3|12007.33|11887.33|12000.3|11880.3|10
1626865320000|2021-07-21 11:02:00|12000.15|11880.15|11995.59|11875.59|12000.15|11880.15|11995.59|11875.59|10
1626865330000|2021-07-21 11:02:10|11995.72|11875.72|11992.01|11872.01|11995.8|11875.8|11992.01|11872.01|10
1626865340000|2021-07-21 11:02:20|11991.85|11871.85|11991.47|11871.47|11991.85|11871.85|11990.37|11870.37|10
1626865350000|2021-07-21 11:02:30|11991.4|11871.4|11988.73|11868.73|11991.4|11871.4|11988.73|11868.73|10
1626865360000|2021-07-21 11:02:40|11988.51|11868.51|11988.07|11868.07|11988.51|11868.51|11987.07|11867.07|9
1626865370000|2021-07-21 11:02:50|11987.67|11867.67|11985.99|11865.99|11987.7|11867.7|11985.99|11865.99|9
1626865380000|2021-07-21 11:03:00|11986.07|11866.07|11988.03|11868.03|11988.03|11868.03|11984.99|11864.99|9
1626865390000|2021-07-21 11:03:10|11988.1|11868.1|11988.53|11868.53|11988.94|11868.94|11988.1|11868.1|10
1626865400000|2021-07-21 11:03:20|11988.7|11868.7|11989.06|11869.06|11989.7|11869.7|11988.7|11868.7|9
1626865410000|2021-07-21 11:03:30|11989.08|11869.08|11987.58|11867.58|11989.08|11869.08|11986.79|11866.79|10
1626865420000|2021-07-21 11:03:40|11987.39|11867.39|11986.7|11866.7|11987.41|11867.41|11986.53|11866.53|10
1626865430000|2021-07-21 11:03:50|11986.73|11866.73|11986.22|11866.22|11986.73|11866.73|11985.88|11865.88|9
1626865440000|2021-07-21 11:04:00|11986.33|11866.33|11984.85|11864.85|11986.33|11866.33|11984.85|11864.85|9
1626865450000|2021-07-21 11:04:10|11984.83|11864.83|11982.68|11862.68|11985.13|11865.13|11982.68|11862.68|10
1626865460000|2021-07-21 11:04:20|11981.78|11861.78|11980.41|11860.41|11982.44|11862.44|11980.41|11860.41|10
1626865470000|2021-07-21 11:04:30|11980.35|11860.35|11980.26|11860.26|11980.75|11860.75|11980.26|11860.26|9
1626865480000|2021-07-21 11:04:40|11980.09|11860.09|11978.2|11858.2|11980.99|11860.99|11978.2|11858.2|10
1626865490000|2021-07-21 11:04:50|11978.25|11858.25|11976.65|11856.65|11978.25|11858.25|11976.65|11856.65|9
1626865500000|2021-07-21 11:05:00|11976.6|11856.6|11976.88|11856.88|11977.29|11857.29|11976.55|11856.55|10
1626865510000|2021-07-21 11:05:10|11976.46|11856.46|11974.81|11854.81|11976.46|11856.46|11974.71|11854.71|10
1626865520000|2021-07-21 11:05:20|11974.38|11854.38|11974.75|11854.75|11974.75|11854.75|11974.38|11854.38|9
1626865530000|2021-07-21 11:05:30|11974.73|11854.73|11975.23|11855.23|11975.47|11855.47|11974.73|11854.73|10
1626865540000|2021-07-21 11:05:40|11975.16|11855.16|11975.49|11855.49|11975.94|11855.94|11975.04|11855.04|10
1626865550000|2021-07-21 11:05:50|11975.2|11855.2|11975.54|11855.54|11976.03|11856.03|11974.56|11854.56|9
1626865560000|2021-07-21 11:06:00|11975.76|11855.76|11975.25|11855.25|11975.8|11855.8|11975.18|11855.18|9
1626865570000|2021-07-21 11:06:10|11975.22|11855.22|11975.48|11855.48|11976.51|11856.51|11974.97|11854.97|9
1626865580000|2021-07-21 11:06:20|11975.7|11855.7|11977.02|11857.02|11977.05|11857.05|11975.7|11855.7|10
1626865590000|2021-07-21 11:06:30|11977.44|11857.44|11981.07|11861.07|11981.07|11861.07|11977.44|11857.44|10
1626865600000|2021-07-21 11:06:40|11981.76|11861.76|11986.07|11866.07|11986.07|11866.07|11981.76|11861.76|10
1626865610000|2021-07-21 11:06:50|11987.83|11867.83|11989.35|11869.35|11989.37|11869.37|11987.83|11867.83|10
1626865620000|2021-07-21 11:07:00|11988.94|11868.94|11992.92|11872.92|11992.92|11872.92|11988.15|11868.15|10
1626865630000|2021-07-21 11:07:10|11993.32|11873.32|11996.21|11876.21|11996.21|11876.21|11993.32|11873.32|10
1626865640000|2021-07-21 11:07:20|11996.78|11876.78|11995.84|11875.84|11997.01|11877.01|11995.5|11875.5|10
1626865650000|2021-07-21 11:07:30|11995.88|11875.88|11994.63|11874.63|11996.01|11876.01|11994.62|11874.62|10
1626865660000|2021-07-21 11:07:40|11994.78|11874.78|11992.12|11872.12|11994.78|11874.78|11992|11872|10
1626865670000|2021-07-21 11:07:50|11991.2|11871.2|11989.68|11869.68|11991.2|11871.2|11988.03|11868.03|9
1626865680000|2021-07-21 11:08:00|11989.69|11869.69|11990.92|11870.92|11991.11|11871.11|11989.69|11869.69|10
1626865690000|2021-07-21 11:08:10|11990.87|11870.87|11988.64|11868.64|11990.87|11870.87|11988.64|11868.64|10
1626865700000|2021-07-21 11:08:20|11987.98|11867.98|11987.47|11867.47|11987.99|11867.99|11986.86|11866.86|10
1626865710000|2021-07-21 11:08:30|11987.44|11867.44|11988.16|11868.16|11988.16|11868.16|11987.44|11867.44|10
1626865720000|2021-07-21 11:08:40|11988.17|11868.17|11988.27|11868.27|11988.27|11868.27|11987.65|11867.65|9
1626865730000|2021-07-21 11:08:50|11988.2|11868.2|11990.26|11870.26|11990.26|11870.26|11988.2|11868.2|10
1626865740000|2021-07-21 11:09:00|11990.51|11870.51|11992.3|11872.3|11992.3|11872.3|11990.51|11870.51|9
1626865750000|2021-07-21 11:09:10|11992.45|11872.45|11996.1|11876.1|11996.84|11876.84|11992.34|11872.34|9
1626865760000|2021-07-21 11:09:20|11996.37|11876.37|11997.52|11877.52|11997.87|11877.87|11996.3|11876.3|10
1626865770000|2021-07-21 11:09:30|11997.53|11877.53|11997.36|11877.36|11997.61|11877.61|11997.07|11877.07|10
1626865780000|2021-07-21 11:09:40|11997.91|11877.91|11997.99|11877.99|11998.01|11878.01|11997.4|11877.4|7
1626865790000|2021-07-21 11:09:50|11997.77|11877.77|11996.08|11876.08|11997.81|11877.81|11996.08|11876.08|10
1626865800000|2021-07-21 11:10:00|11996.16|11876.16|11996.2|11876.2|11996.58|11876.58|11996.15|11876.15|10
1626865810000|2021-07-21 11:10:10|11996.3|11876.3|11992.63|11872.63|11996.3|11876.3|11992.63|11872.63|10
1626865820000|2021-07-21 11:10:20|11993.82|11873.82|11993.23|11873.23|11994.26|11874.26|11993.23|11873.23|8
1626865830000|2021-07-21 11:10:30|11993.25|11873.25|11993.76|11873.76|11993.97|11873.97|11993.25|11873.25|10
1626865840000|2021-07-21 11:10:40|11993.85|11873.85|11994.09|11874.09|11994.09|11874.09|11993.72|11873.72|8
1626865850000|2021-07-21 11:10:50|11994.16|11874.16|11992.75|11872.75|11994.16|11874.16|11992.75|11872.75|9
1626865860000|2021-07-21 11:11:00|11992.62|11872.62|11992.68|11872.68|11993.4|11873.4|11992.54|11872.54|9
1626865870000|2021-07-21 11:11:10|11992.84|11872.84|11994.29|11874.29|11994.29|11874.29|11991.61|11871.61|10
1626865880000|2021-07-21 11:11:20|11993.86|11873.86|11996.2|11876.2|11996.2|11876.2|11993.86|11873.86|9
1626865890000|2021-07-21 11:11:30|11996.56|11876.56|11998.17|11878.17|11998.17|11878.17|11996.47|11876.47|10
1626865900000|2021-07-21 11:11:40|11999.18|11879.18|11997.34|11877.34|11999.27|11879.27|11996.76|11876.76|10
1626865910000|2021-07-21 11:11:50|11997.3|11877.3|11996.33|11876.33|11997.3|11877.3|11996.26|11876.26|10
1626865920000|2021-07-21 11:12:00|11997.17|11877.17|11999.69|11879.69|11999.88|11879.88|11997.17|11877.17|9
1626865930000|2021-07-21 11:12:10|12000.2|11880.2|12006.99|11886.99|12006.99|11886.99|12000.2|11880.2|10
1626865940000|2021-07-21 11:12:20|12008.63|11888.63|12019.13|11899.13|12019.13|11899.13|12008.63|11888.63|10
1626865950000|2021-07-21 11:12:30|12019.8|11899.8|12022.65|11902.65|12022.65|11902.65|12019.74|11899.74|10
1626865960000|2021-07-21 11:12:40|12022.98|11902.98|12021.29|11901.29|12022.98|11902.98|12021.29|11901.29|10
1626865970000|2021-07-21 11:12:50|12021.68|11901.68|12021.14|11901.14|12021.68|11901.68|12021.11|11901.11|9
1626865980000|2021-07-21 11:13:00|12020.89|11900.89|12021.55|11901.55|12021.6|11901.6|12020.33|11900.33|10
1626865990000|2021-07-21 11:13:10|12022.58|11902.58|12023.65|11903.65|12023.65|11903.65|12021.49|11901.49|9
1626866000000|2021-07-21 11:13:20|12023.87|11903.87|12023.32|11903.32|12023.87|11903.87|12022.33|11902.33|10
1626866010000|2021-07-21 11:13:30|12023.3|11903.3|12023.59|11903.59|12023.81|11903.81|12022.36|11902.36|10
1626866020000|2021-07-21 11:13:40|12023.86|11903.86|12024.09|11904.09|12025.74|11905.74|12023.49|11903.49|10
1626866030000|2021-07-21 11:13:50|12023.87|11903.87|12025.01|11905.01|12025.01|11905.01|12022.33|11902.33|10
1626866040000|2021-07-21 11:14:00|12024.98|11904.98|12025.58|11905.58|12025.77|11905.77|12023.98|11903.98|10
1626866050000|2021-07-21 11:14:10|12025.92|11905.92|12026.66|11906.66|12026.77|11906.77|12025.44|11905.44|9
1626866060000|2021-07-21 11:14:20|12026|11906|12026.19|11906.19|12026.19|11906.19|12025.42|11905.42|10
1626866070000|2021-07-21 11:14:30|12026.15|11906.15|12026.83|11906.83|12026.83|11906.83|12026.15|11906.15|9
1626866080000|2021-07-21 11:14:40|12027.01|11907.01|12028.17|11908.17|12028.17|11908.17|12027.01|11907.01|10
1626866090000|2021-07-21 11:14:50|12028.05|11908.05|12026.82|11906.82|12028.24|11908.24|12026.27|11906.27|10
1626866100000|2021-07-21 11:15:00|12026.74|11906.74|12027.79|11907.79|12027.79|11907.79|12026.31|11906.31|10
1626866110000|2021-07-21 11:15:10|12027.93|11907.93|12027.99|11907.99|12028.93|11908.93|12027.93|11907.93|10
1626866120000|2021-07-21 11:15:20|12027.62|11907.62|12025.37|11905.37|12027.81|11907.81|12025.37|11905.37|10
1626866130000|2021-07-21 11:15:30|12024.94|11904.94|12022.12|11902.12|12024.94|11904.94|12022.12|11902.12|9
1626866140000|2021-07-21 11:15:40|12023.04|11903.04|12022.17|11902.17|12023.28|11903.28|12022.17|11902.17|10
1626866150000|2021-07-21 11:15:50|12022.1|11902.1|12020|11900|12022.1|11902.1|12020|11900|10
1626866160000|2021-07-21 11:16:00|12019.97|11899.97|12020.81|11900.81|12020.81|11900.81|12019.97|11899.97|10
1626866170000|2021-07-21 11:16:10|12020.85|11900.85|12019.93|11899.93|12020.85|11900.85|12019.11|11899.11|9
1626866180000|2021-07-21 11:16:20|12019.45|11899.45|12017.85|11897.85|12019.45|11899.45|12017.81|11897.81|9
1626866190000|2021-07-21 11:16:30|12017.81|11897.81|12017.86|11897.86|12017.93|11897.93|12016.89|11896.89|10
1626866200000|2021-07-21 11:16:40|12017.69|11897.69|12018.34|11898.34|12018.36|11898.36|12017.69|11897.69|10
1626866210000|2021-07-21 11:16:50|12018.43|11898.43|12012.94|11892.94|12018.56|11898.56|12012.94|11892.94|10
1626866220000|2021-07-21 11:17:00|12013.16|11893.16|12012.85|11892.85|12013.16|11893.16|12012.54|11892.54|9
1626866230000|2021-07-21 11:17:10|12012.96|11892.96|12011.96|11891.96|12012.96|11892.96|12011.85|11891.85|10
1626866240000|2021-07-21 11:17:20|12011.39|11891.39|12008.99|11888.99|12011.42|11891.42|12008.99|11888.99|9
1626866250000|2021-07-21 11:17:30|12009.6|11889.6|12008.52|11888.52|12009.6|11889.6|12008.12|11888.12|10
1626866260000|2021-07-21 11:17:40|12008.51|11888.51|12008.3|11888.3|12008.91|11888.91|12008.25|11888.25|9
1626866270000|2021-07-21 11:17:50|12008.25|11888.25|12008.05|11888.05|12008.25|11888.25|12007.56|11887.56|9
1626866280000|2021-07-21 11:18:00|12008.6|11888.6|12009.08|11889.08|12009.08|11889.08|12007.47|11887.47|9
1626866290000|2021-07-21 11:18:10|12010.54|11890.54|12011.92|11891.92|12012.25|11892.25|12009.81|11889.81|9
1626866300000|2021-07-21 11:18:20|12011.7|11891.7|12009.99|11889.99|12011.7|11891.7|12009.9|11889.9|9
1626866310000|2021-07-21 11:18:30|12010.75|11890.75|12011.44|11891.44|12011.44|11891.44|12010.68|11890.68|8
1626866320000|2021-07-21 11:18:40|12011.63|11891.63|12011.75|11891.75|12011.81|11891.81|12011.52|11891.52|9
1626866330000|2021-07-21 11:18:50|12011.82|11891.82|12013.1|11893.1|12013.1|11893.1|12011.82|11891.82|10
1626866340000|2021-07-21 11:19:00|12012.88|11892.88|12011.87|11891.87|12012.88|11892.88|12011.87|11891.87|9
1626866350000|2021-07-21 11:19:10|12011.74|11891.74|12010.61|11890.61|12011.74|11891.74|12010.6|11890.6|10
1626866360000|2021-07-21 11:19:20|12010.85|11890.85|12012.11|11892.11|12012.11|11892.11|12010.83|11890.83|10
1626866370000|2021-07-21 11:19:30|12012.08|11892.08|12012.12|11892.12|12012.14|11892.14|12011.98|11891.98|8
1626866380000|2021-07-21 11:19:40|12012.17|11892.17|12012.19|11892.19|12012.25|11892.25|12011.3|11891.3|9
1626866390000|2021-07-21 11:19:50|12012.26|11892.26|12013.06|11893.06|12013.06|11893.06|12012.26|11892.26|8
1626866400000|2021-07-21 11:20:00|12013.85|11893.85|12014.56|11894.56|12015.34|11895.34|12013.85|11893.85|8
1626866410000|2021-07-21 11:20:10|12014.13|11894.13|12011.84|11891.84|12014.13|11894.13|12011.79|11891.79|10
1626866420000|2021-07-21 11:20:20|12011.75|11891.75|12006.89|11886.89|12011.75|11891.75|12006.89|11886.89|10
1626866430000|2021-07-21 11:20:30|12006.9|11886.9|12005.8|11885.8|12008.01|11888.01|12005.8|11885.8|9
1626866440000|2021-07-21 11:20:40|12005.62|11885.62|12003.57|11883.57|12005.62|11885.62|12003.57|11883.57|9
1626866450000|2021-07-21 11:20:50|12002.74|11882.74|12001.89|11881.89|12003.25|11883.25|12001.64|11881.64|9
1626866460000|2021-07-21 11:21:00|12002.05|11882.05|12003.25|11883.25|12004.21|11884.21|12002.05|11882.05|10
1626866470000|2021-07-21 11:21:10|12003.1|11883.1|12004.46|11884.46|12004.46|11884.46|12002.78|11882.78|10
1626866480000|2021-07-21 11:21:20|12004.57|11884.57|12004.17|11884.17|12004.57|11884.57|12004.01|11884.01|10
1626866490000|2021-07-21 11:21:30|12004.24|11884.24|12004.72|11884.72|12005.06|11885.06|12004.24|11884.24|10
1626866500000|2021-07-21 11:21:40|12004.89|11884.89|12008.82|11888.82|12008.82|11888.82|12004.89|11884.89|10
1626866510000|2021-07-21 11:21:50|12009.25|11889.25|12012.23|11892.23|12012.23|11892.23|12009.23|11889.23|9
1626866520000|2021-07-21 11:22:00|12013.77|11893.77|12018.12|11898.12|12018.12|11898.12|12013.77|11893.77|10
1626866530000|2021-07-21 11:22:10|12018.1|11898.1|12021.47|11901.47|12021.47|11901.47|12017.84|11897.84|10
1626866540000|2021-07-21 11:22:20|12022.75|11902.75|12026.23|11906.23|12026.23|11906.23|12022.2|11902.2|10
1626866550000|2021-07-21 11:22:30|12026.94|11906.94|12027.43|11907.43|12028.37|11908.37|12026.94|11906.94|10
1626866560000|2021-07-21 11:22:40|12027.37|11907.37|12027.59|11907.59|12028.04|11908.04|12027.37|11907.37|10
1626866570000|2021-07-21 11:22:50|12027.55|11907.55|12027.2|11907.2|12027.67|11907.67|12027.2|11907.2|10
1626866580000|2021-07-21 11:23:00|12026.72|11906.72|12023.95|11903.95|12026.72|11906.72|12023.89|11903.89|10
1626866590000|2021-07-21 11:23:10|12023.87|11903.87|12018.34|11898.34|12023.87|11903.87|12018.34|11898.34|10
1626866600000|2021-07-21 11:23:20|12019.02|11899.02|12020.63|11900.63|12020.68|11900.68|12019.01|11899.01|10
1626866610000|2021-07-21 11:23:30|12020.93|11900.93|12019.05|11899.05|12020.96|11900.96|12019.05|11899.05|9
1626866620000|2021-07-21 11:23:40|12019.28|11899.28|12020|11900|12020.07|11900.07|12019.28|11899.28|10
1626866630000|2021-07-21 11:23:50|12018.35|11898.35|12019.56|11899.56|12020.23|11900.23|12018.35|11898.35|10
1626866640000|2021-07-21 11:24:00|12019.54|11899.54|12020.63|11900.63|12020.63|11900.63|12017.47|11897.47|10
1626866650000|2021-07-21 11:24:10|12021.28|11901.28|12022.54|11902.54|12022.56|11902.56|12021.13|11901.13|9
1626866660000|2021-07-21 11:24:20|12023.03|11903.03|12022.79|11902.79|12023.55|11903.55|12022.79|11902.79|10
1626866670000|2021-07-21 11:24:30|12023.12|11903.12|12023.86|11903.86|12024.27|11904.27|12023.12|11903.12|10
1626866680000|2021-07-21 11:24:40|12023.84|11903.84|12023.41|11903.41|12023.9|11903.9|12023.22|11903.22|9
1626866690000|2021-07-21 11:24:50|12023.47|11903.47|12025.91|11905.91|12025.91|11905.91|12023.22|11903.22|10
1626866700000|2021-07-21 11:25:00|12026.02|11906.02|12030.53|11910.53|12030.53|11910.53|12026.02|11906.02|9
1626866710000|2021-07-21 11:25:10|12030.31|11910.31|12030.36|11910.36|12031.51|11911.51|12030.3|11910.3|10
1626866720000|2021-07-21 11:25:20|12030.39|11910.39|12030.49|11910.49|12030.49|11910.49|12030.19|11910.19|9
1626866730000|2021-07-21 11:25:30|12029.84|11909.84|12030.04|11910.04|12030.62|11910.62|12029.66|11909.66|9
1626866740000|2021-07-21 11:25:40|12028.93|11908.93|12023.95|11903.95|12028.93|11908.93|12023.95|11903.95|10
1626866750000|2021-07-21 11:25:50|12023.15|11903.15|12024.13|11904.13|12025.05|11905.05|12023.15|11903.15|10
1626866760000|2021-07-21 11:26:00|12024.24|11904.24|12025.24|11905.24|12025.24|11905.24|12024.24|11904.24|10
1626866770000|2021-07-21 11:26:10|12025.21|11905.21|12027.93|11907.93|12027.93|11907.93|12025.11|11905.11|10
1626866780000|2021-07-21 11:26:20|12027.67|11907.67|12026.31|11906.31|12027.67|11907.67|12026.23|11906.23|10
1626866790000|2021-07-21 11:26:30|12026.67|11906.67|12026.23|11906.23|12026.88|11906.88|12026.23|11906.23|10
1626866800000|2021-07-21 11:26:40|12026.1|11906.1|12027.97|11907.97|12027.97|11907.97|12026.09|11906.09|9
1626866810000|2021-07-21 11:26:50|12028.03|11908.03|12026.98|11906.98|12028.03|11908.03|12026.98|11906.98|9
1626866820000|2021-07-21 11:27:00|12026.18|11906.18|12024.59|11904.59|12026.34|11906.34|12024.52|11904.52|10
1626866830000|2021-07-21 11:27:10|12026.21|11906.21|12026.82|11906.82|12026.82|11906.82|12025.41|11905.41|10
1626866840000|2021-07-21 11:27:20|12026.84|11906.84|12026.26|11906.26|12026.92|11906.92|12025.57|11905.57|10
1626866850000|2021-07-21 11:27:30|12025.99|11905.99|12024.19|11904.19|12025.99|11905.99|12024.19|11904.19|10
1626866860000|2021-07-21 11:27:40|12024.52|11904.52|12023|11903|12024.52|11904.52|12023|11903|9
1626866870000|2021-07-21 11:27:50|12023.11|11903.11|12023.06|11903.06|12023.11|11903.11|12022.63|11902.63|10
1626866880000|2021-07-21 11:28:00|12022.3|11902.3|12022.57|11902.57|12023.8|11903.8|12022.3|11902.3|10
1626866890000|2021-07-21 11:28:10|12022.48|11902.48|12020.64|11900.64|12022.77|11902.77|12020.48|11900.48|8
1626866900000|2021-07-21 11:28:20|12020.6|11900.6|12019.82|11899.82|12020.6|11900.6|12019.49|11899.49|9
1626866910000|2021-07-21 11:28:30|12019.77|11899.77|12020.76|11900.76|12020.77|11900.77|12019.73|11899.73|10
1626866920000|2021-07-21 11:28:40|12020.63|11900.63|12022.36|11902.36|12022.36|11902.36|12020.46|11900.46|9
1626866930000|2021-07-21 11:28:50|12022.46|11902.46|12022.6|11902.6|12023.17|11903.17|12022.14|11902.14|10
1626866940000|2021-07-21 11:29:00|12022.37|11902.37|12025.15|11905.15|12025.24|11905.24|12022.37|11902.37|10
1626866950000|2021-07-21 11:29:10|12026.03|11906.03|12027.54|11907.54|12027.81|11907.81|12026.03|11906.03|10
1626866960000|2021-07-21 11:29:20|12027.5|11907.5|12027.67|11907.67|12027.94|11907.94|12027.5|11907.5|9
1626866970000|2021-07-21 11:29:30|12027.61|11907.61|12027.18|11907.18|12027.79|11907.79|12026.85|11906.85|10
1626866980000|2021-07-21 11:29:40|12027.2|11907.2|12026.6|11906.6|12027.2|11907.2|12025.11|11905.11|9
1626866990000|2021-07-21 11:29:50|12026.72|11906.72|12023.55|11903.55|12026.72|11906.72|12023.47|11903.47|10
1626867000000|2021-07-21 11:30:00|12023.58|11903.58|12023.93|11903.93|12024.11|11904.11|12023.56|11903.56|10
1626867010000|2021-07-21 11:30:10|12023.94|11903.94|12026.46|11906.46|12026.46|11906.46|12023.94|11903.94|10
1626867020000|2021-07-21 11:30:20|12026.9|11906.9|12030.34|11910.34|12030.44|11910.44|12026.9|11906.9|9
1626867030000|2021-07-21 11:30:30|12030.58|11910.58|12032.05|11912.05|12032.05|11912.05|12030.51|11910.51|10
1626867040000|2021-07-21 11:30:40|12032.08|11912.08|12032.8|11912.8|12033.2|11913.2|12031.86|11911.86|10
1626867050000|2021-07-21 11:30:50|12033.69|11913.69|12033.5|11913.5|12033.69|11913.69|12033.07|11913.07|9
1626867060000|2021-07-21 11:31:00|12033.34|11913.34|12033.55|11913.55|12033.86|11913.86|12033.26|11913.26|10
1626867070000|2021-07-21 11:31:10|12033.06|11913.06|12033.48|11913.48|12033.48|11913.48|12032.72|11912.72|10
1626867080000|2021-07-21 11:31:20|12033.67|11913.67|12034.07|11914.07|12034.07|11914.07|12033.19|11913.19|9
1626867090000|2021-07-21 11:31:30|12034.53|11914.53|12036.83|11916.83|12036.83|11916.83|12033.99|11913.99|9
1626867100000|2021-07-21 11:31:40|12036.97|11916.97|12040.1|11920.1|12040.1|11920.1|12036.97|11916.97|9
1626867110000|2021-07-21 11:31:50|12040.38|11920.38|12040.4|11920.4|12041.29|11921.29|12040.38|11920.38|10
1626867120000|2021-07-21 11:32:00|12040.39|11920.39|12040.73|11920.73|12040.8|11920.8|12040.39|11920.39|9
1626867130000|2021-07-21 11:32:10|12040.85|11920.85|12043.25|11923.25|12043.25|11923.25|12040.85|11920.85|9
1626867140000|2021-07-21 11:32:20|12043.33|11923.33|12047.92|11927.92|12047.92|11927.92|12043.33|11923.33|8
1626867150000|2021-07-21 11:32:30|12048.54|11928.54|12047.38|11927.38|12049.24|11929.24|12047.38|11927.38|10
1626867160000|2021-07-21 11:32:40|12048.28|11928.28|12046.24|11926.24|12048.58|11928.58|12046.11|11926.11|9
1626867170000|2021-07-21 11:32:50|12046.2|11926.2|12044.66|11924.66|12046.2|11926.2|12044.57|11924.57|10
1626867180000|2021-07-21 11:33:00|12045.4|11925.4|12043.06|11923.06|12045.47|11925.47|12043.06|11923.06|8
1626867190000|2021-07-21 11:33:10|12043.18|11923.18|12045.64|11925.64|12045.64|11925.64|12043.18|11923.18|10
1626867200000|2021-07-21 11:33:20|12046.57|11926.57|12050.63|11930.63|12050.63|11930.63|12046.57|11926.57|9
1626867210000|2021-07-21 11:33:30|12051.95|11931.95|12052.55|11932.55|12052.55|11932.55|12050.46|11930.46|9
1626867220000|2021-07-21 11:33:40|12051.71|11931.71|12052.05|11932.05|12053.1|11933.1|12051.71|11931.71|8
1626867230000|2021-07-21 11:33:50|12052.08|11932.08|12051.27|11931.27|12052.1|11932.1|12050.81|11930.81|10
1626867240000|2021-07-21 11:34:00|12052.5|11932.5|12054.87|11934.87|12055.73|11935.73|12052.5|11932.5|10
1626867250000|2021-07-21 11:34:10|12054.9|11934.9|12057|11937|12057.87|11937.87|12054.9|11934.9|10
1626867260000|2021-07-21 11:34:20|12057.01|11937.01|12058.12|11938.12|12058.38|11938.38|12057.01|11937.01|10
1626867270000|2021-07-21 11:34:30|12058.03|11938.03|12061.67|11941.67|12061.67|11941.67|12058.03|11938.03|10
1626867280000|2021-07-21 11:34:40|12061.96|11941.96|12061.05|11941.05|12062.28|11942.28|12060.7|11940.7|10
1626867290000|2021-07-21 11:34:50|12061.87|11941.87|12062.92|11942.92|12062.92|11942.92|12061.4|11941.4|10
1626867300000|2021-07-21 11:35:00|12063.85|11943.85|12068.8|11948.8|12068.97|11948.97|12063.85|11943.85|10
1626867310000|2021-07-21 11:35:10|12068.92|11948.92|12066.72|11946.72|12068.92|11948.92|12066.14|11946.14|10
1626867320000|2021-07-21 11:35:20|12066.74|11946.74|12068.55|11948.55|12068.55|11948.55|12066.34|11946.34|9
1626867330000|2021-07-21 11:35:30|12069.03|11949.03|12066.95|11946.95|12069.03|11949.03|12066.95|11946.95|9
1626867340000|2021-07-21 11:35:40|12067|11947|12069.46|11949.46|12070.63|11950.63|12067|11947|10
1626867350000|2021-07-21 11:35:50|12070.76|11950.76|12072.4|11952.4|12072.57|11952.57|12070.76|11950.76|9
1626867360000|2021-07-21 11:36:00|12072.56|11952.56|12074.52|11954.52|12074.52|11954.52|12072.56|11952.56|9
1626867370000|2021-07-21 11:36:10|12074.39|11954.39|12070.47|11950.47|12074.4|11954.4|12070.47|11950.47|10
1626867380000|2021-07-21 11:36:20|12070.41|11950.41|12070.47|11950.47|12070.52|11950.52|12069.9|11949.9|10
1626867390000|2021-07-21 11:36:30|12070.16|11950.16|12070.84|11950.84|12071.09|11951.09|12070.06|11950.06|10
1626867400000|2021-07-21 11:36:40|12070.54|11950.54|12072.98|11952.98|12073.37|11953.37|12070.54|11950.54|10
1626867410000|2021-07-21 11:36:50|12073.39|11953.39|12072.32|11952.32|12074.35|11954.35|12071.63|11951.63|10
1626867420000|2021-07-21 11:37:00|12072.4|11952.4|12072.47|11952.47|12073.32|11953.32|12072.17|11952.17|10
1626867430000|2021-07-21 11:37:10|12073.23|11953.23|12075.1|11955.1|12075.19|11955.19|12073.23|11953.23|10
1626867440000|2021-07-21 11:37:20|12075.03|11955.03|12074.2|11954.2|12075.25|11955.25|12074.2|11954.2|10
1626867450000|2021-07-21 11:37:30|12074.25|11954.25|12074.25|11954.25|12074.36|11954.36|12073.85|11953.85|10
1626867460000|2021-07-21 11:37:40|12074.71|11954.71|12076.21|11956.21|12076.22|11956.22|12074.71|11954.71|10
1626867470000|2021-07-21 11:37:50|12076.16|11956.16|12075.45|11955.45|12076.16|11956.16|12075.42|11955.42|10
1626867480000|2021-07-21 11:38:00|12075.43|11955.43|12075.08|11955.08|12075.43|11955.43|12075.08|11955.08|10
1626867490000|2021-07-21 11:38:10|12075.41|11955.41|12074.75|11954.75|12075.41|11955.41|12074.65|11954.65|10
1626867500000|2021-07-21 11:38:20|12075.83|11955.83|12077.15|11957.15|12078.34|11958.34|12075.83|11955.83|10
1626867510000|2021-07-21 11:38:30|12077|11957|12079.26|11959.26|12079.26|11959.26|12076.89|11956.89|10
1626867520000|2021-07-21 11:38:40|12079.32|11959.32|12084.52|11964.52|12084.52|11964.52|12079.25|11959.25|10
1626867530000|2021-07-21 11:38:50|12084.72|11964.72|12085.48|11965.48|12086.02|11966.02|12084.72|11964.72|10
1626867540000|2021-07-21 11:39:00|12085.39|11965.39|12087.24|11967.24|12088.05|11968.05|12085.39|11965.39|9
1626867550000|2021-07-21 11:39:10|12087.87|11967.87|12086.45|11966.45|12087.87|11967.87|12086.45|11966.45|10
1626867560000|2021-07-21 11:39:20|12086.49|11966.49|12083.88|11963.88|12086.74|11966.74|12083.88|11963.88|10
1626867570000|2021-07-21 11:39:30|12084|11964|12082.91|11962.91|12084.07|11964.07|12082.35|11962.35|10
1626867580000|2021-07-21 11:39:40|12083.89|11963.89|12082.22|11962.22|12083.89|11963.89|12082.22|11962.22|10
1626867590000|2021-07-21 11:39:50|12082.41|11962.41|12078.64|11958.64|12082.41|11962.41|12078.64|11958.64|10
1626867600000|2021-07-21 11:40:00|12078.18|11958.18|12074.36|11954.36|12078.18|11958.18|12074.36|11954.36|10
1626867610000|2021-07-21 11:40:10|12074.56|11954.56|12066.61|11946.61|12074.56|11954.56|12065.93|11945.93|10
1626867620000|2021-07-21 11:40:20|12066.51|11946.51|12064.27|11944.27|12066.51|11946.51|12064.27|11944.27|9
1626867630000|2021-07-21 11:40:30|12064.14|11944.14|12063.88|11943.88|12064.49|11944.49|12063.88|11943.88|10
1626867640000|2021-07-21 11:40:40|12063.83|11943.83|12061.59|11941.59|12064.68|11944.68|12061.48|11941.48|10
1626867650000|2021-07-21 11:40:50|12061.13|11941.13|12057.24|11937.24|12061.13|11941.13|12057.03|11937.03|8
1626867660000|2021-07-21 11:41:00|12057.2|11937.2|12059.8|11939.8|12059.8|11939.8|12056.49|11936.49|10
1626867670000|2021-07-21 11:41:10|12059.75|11939.75|12062.21|11942.21|12062.55|11942.55|12059.75|11939.75|10
1626867680000|2021-07-21 11:41:20|12062.67|11942.67|12062.28|11942.28|12062.89|11942.89|12062.22|11942.22|9
1626867690000|2021-07-21 11:41:30|12062.18|11942.18|12063.37|11943.37|12063.37|11943.37|12062.18|11942.18|8
1626867700000|2021-07-21 11:41:40|12063.35|11943.35|12064.21|11944.21|12064.21|11944.21|12062.74|11942.74|8
1626867710000|2021-07-21 11:41:50|12064.28|11944.28|12065.12|11945.12|12065.12|11945.12|12064.28|11944.28|9
1626867720000|2021-07-21 11:42:00|12063.95|11943.95|12065.17|11945.17|12065.7|11945.7|12063.95|11943.95|9
1626867730000|2021-07-21 11:42:10|12064.51|11944.51|12064.4|11944.4|12065.1|11945.1|12063.42|11943.42|9
1626867740000|2021-07-21 11:42:20|12064.36|11944.36|12061.15|11941.15|12064.36|11944.36|12061.15|11941.15|10
1626867750000|2021-07-21 11:42:30|12061.75|11941.75|12059.92|11939.92|12061.75|11941.75|12059.92|11939.92|10
1626867760000|2021-07-21 11:42:40|12060.13|11940.13|12059.35|11939.35|12060.63|11940.63|12059.15|11939.15|10
1626867770000|2021-07-21 11:42:50|12059.31|11939.31|12059.53|11939.53|12060.53|11940.53|12058.84|11938.84|9
1626867780000|2021-07-21 11:43:00|12059.39|11939.39|12058.25|11938.25|12059.52|11939.52|12057.73|11937.73|10
1626867790000|2021-07-21 11:43:10|12057.98|11937.98|12058.79|11938.79|12058.79|11938.79|12057.98|11937.98|10
1626867800000|2021-07-21 11:43:20|12059.18|11939.18|12057.36|11937.36|12059.38|11939.38|12057.14|11937.14|8
1626867810000|2021-07-21 11:43:30|12058.14|11938.14|12056.21|11936.21|12058.33|11938.33|12056.18|11936.18|8
1626867820000|2021-07-21 11:43:40|12056.16|11936.16|12054.93|11934.93|12056.16|11936.16|12054.93|11934.93|7
1626867830000|2021-07-21 11:43:50|12055.01|11935.01|12054.9|11934.9|12055.1|11935.1|12054.6|11934.6|9
1626867840000|2021-07-21 11:44:00|12054.62|11934.62|12054.91|11934.91|12055.49|11935.49|12054.18|11934.18|9
1626867850000|2021-07-21 11:44:10|12055.73|11935.73|12057.44|11937.44|12057.44|11937.44|12055.6|11935.6|10
1626867860000|2021-07-21 11:44:20|12057.45|11937.45|12056.24|11936.24|12057.66|11937.66|12056.23|11936.23|8
1626867870000|2021-07-21 11:44:30|12056.58|11936.58|12057.88|11937.88|12057.88|11937.88|12056.58|11936.58|8
1626867880000|2021-07-21 11:44:40|12058.05|11938.05|12058.78|11938.78|12059.17|11939.17|12058.05|11938.05|9
1626867890000|2021-07-21 11:44:50|12058.75|11938.75|12060.47|11940.47|12060.47|11940.47|12058.7|11938.7|10
1626867900000|2021-07-21 11:45:00|12060.35|11940.35|12059.98|11939.98|12060.8|11940.8|12059.8|11939.8|10
1626867910000|2021-07-21 11:45:10|12060.26|11940.26|12058.98|11938.98|12060.26|11940.26|12058.72|11938.72|10
1626867920000|2021-07-21 11:45:20|12058.9|11938.9|12058.18|11938.18|12058.9|11938.9|12057.97|11937.97|8
1626867930000|2021-07-21 11:45:30|12058.2|11938.2|12059.07|11939.07|12059.27|11939.27|12057.33|11937.33|10
1626867940000|2021-07-21 11:45:40|12059.23|11939.23|12060.08|11940.08|12060.08|11940.08|12059.23|11939.23|9
1626867950000|2021-07-21 11:45:50|12060.09|11940.09|12060.21|11940.21|12060.21|11940.21|12059.86|11939.86|10
1626867960000|2021-07-21 11:46:00|12061.01|11941.01|12062.73|11942.73|12063.38|11943.38|12061.01|11941.01|10
1626867970000|2021-07-21 11:46:10|12063.17|11943.17|12066.04|11946.04|12066.27|11946.27|12063.17|11943.17|10
1626867980000|2021-07-21 11:46:20|12066.52|11946.52|12067.4|11947.4|12067.46|11947.46|12066.52|11946.52|9
1626867990000|2021-07-21 11:46:30|12067.89|11947.89|12068.98|11948.98|12069.08|11949.08|12067.89|11947.89|10
1626868000000|2021-07-21 11:46:40|12068.21|11948.21|12072.12|11952.12|12072.12|11952.12|12068.21|11948.21|10
1626868010000|2021-07-21 11:46:50|12072.62|11952.62|12073.24|11953.24|12074.12|11954.12|12072.1|11952.1|10
1626868020000|2021-07-21 11:47:00|12072.84|11952.84|12072.69|11952.69|12074.01|11954.01|12071.94|11951.94|10
1626868030000|2021-07-21 11:47:10|12072.45|11952.45|12070.33|11950.33|12072.45|11952.45|12070.33|11950.33|10
1626868040000|2021-07-21 11:47:20|12069.88|11949.88|12068.17|11948.17|12069.88|11949.88|12068.17|11948.17|10
1626868050000|2021-07-21 11:47:30|12067.94|11947.94|12065.62|11945.62|12067.94|11947.94|12065.41|11945.41|10
1626868060000|2021-07-21 11:47:40|12064.73|11944.73|12064.16|11944.16|12064.96|11944.96|12063.71|11943.71|10
1626868070000|2021-07-21 11:47:50|12064.12|11944.12|12064.76|11944.76|12065.45|11945.45|12064.12|11944.12|9
1626868080000|2021-07-21 11:48:00|12064.77|11944.77|12065.69|11945.69|12065.8|11945.8|12064.77|11944.77|9
1626868090000|2021-07-21 11:48:10|12065.61|11945.61|12065.69|11945.69|12066.29|11946.29|12065.14|11945.14|9
1626868100000|2021-07-21 11:48:20|12065.74|11945.74|12066.57|11946.57|12066.57|11946.57|12065.72|11945.72|8
1626868110000|2021-07-21 11:48:30|12066.54|11946.54|12067.7|11947.7|12067.84|11947.84|12066.54|11946.54|10
1626868120000|2021-07-21 11:48:40|12067.58|11947.58|12069.08|11949.08|12069.11|11949.11|12067.58|11947.58|9
1626868130000|2021-07-21 11:48:50|12068.97|11948.97|12069.54|11949.54|12069.54|11949.54|12068.87|11948.87|10
1626868140000|2021-07-21 11:49:00|12069.76|11949.76|12070.99|11950.99|12070.99|11950.99|12069.73|11949.73|9
1626868150000|2021-07-21 11:49:10|12071.94|11951.94|12071.66|11951.66|12071.94|11951.94|12071.47|11951.47|9
1626868160000|2021-07-21 11:49:20|12071.57|11951.57|12068.74|11948.74|12071.57|11951.57|12068.74|11948.74|9
1626868170000|2021-07-21 11:49:30|12068.46|11948.46|12068.98|11948.98|12069.08|11949.08|12068.02|11948.02|9
1626868180000|2021-07-21 11:49:40|12068.95|11948.95|12067.56|11947.56|12068.98|11948.98|12067.56|11947.56|10
1626868190000|2021-07-21 11:49:50|12067.45|11947.45|12067.44|11947.44|12067.49|11947.49|12067.14|11947.14|8
1626868200000|2021-07-21 11:50:00|12067.7|11947.7|12067.41|11947.41|12068.35|11948.35|12067.4|11947.4|10
1626868210000|2021-07-21 11:50:10|12067.4|11947.4|12068.46|11948.46|12068.52|11948.52|12066.51|11946.51|10
1626868220000|2021-07-21 11:50:20|12068.7|11948.7|12068.67|11948.67|12068.95|11948.95|12068.09|11948.09|10
1626868230000|2021-07-21 11:50:30|12068.22|11948.22|12068.15|11948.15|12069.01|11949.01|12068.15|11948.15|10
1626868240000|2021-07-21 11:50:40|12068.74|11948.74|12066.43|11946.43|12068.74|11948.74|12065.63|11945.63|10
1626868250000|2021-07-21 11:50:50|12065.36|11945.36|12064.49|11944.49|12065.36|11945.36|12064.13|11944.13|10
1626868260000|2021-07-21 11:51:00|12064.47|11944.47|12067.16|11947.16|12067.48|11947.48|12064.34|11944.34|10
1626868270000|2021-07-21 11:51:10|12066.97|11946.97|12068.2|11948.2|12068.98|11948.98|12066.97|11946.97|9
1626868280000|2021-07-21 11:51:20|12068.13|11948.13|12068.58|11948.58|12068.58|11948.58|12068.13|11948.13|10
1626868290000|2021-07-21 11:51:30|12068.46|11948.46|12067.2|11947.2|12068.66|11948.66|12067.2|11947.2|10
1626868300000|2021-07-21 11:51:40|12067.13|11947.13|12067.31|11947.31|12068.08|11948.08|12067.08|11947.08|10
1626868310000|2021-07-21 11:51:50|12067.59|11947.59|12067.83|11947.83|12068.24|11948.24|12067.59|11947.59|10
1626868320000|2021-07-21 11:52:00|12067.97|11947.97|12067.16|11947.16|12068.43|11948.43|12067.16|11947.16|8
1626868330000|2021-07-21 11:52:10|12067.35|11947.35|12066.71|11946.71|12068.21|11948.21|12066.71|11946.71|9
1626868340000|2021-07-21 11:52:20|12066.76|11946.76|12068.17|11948.17|12068.17|11948.17|12066.35|11946.35|10
1626868350000|2021-07-21 11:52:30|12068.79|11948.79|12069.12|11949.12|12069.12|11949.12|12068.47|11948.47|10
1626868360000|2021-07-21 11:52:40|12070.24|11950.24|12072.68|11952.68|12072.68|11952.68|12070.24|11950.24|10
1626868370000|2021-07-21 11:52:50|12073.12|11953.12|12077.82|11957.82|12077.82|11957.82|12073.12|11953.12|10
1626868380000|2021-07-21 11:53:00|12077.65|11957.65|12079|11959|12079.37|11959.37|12077.38|11957.38|10
1626868390000|2021-07-21 11:53:10|12077.99|11957.99|12075.72|11955.72|12077.99|11957.99|12075.72|11955.72|10
1626868400000|2021-07-21 11:53:20|12075.53|11955.53|12073.54|11953.54|12075.53|11955.53|12073.46|11953.46|10
1626868410000|2021-07-21 11:53:30|12072.91|11952.91|12075.76|11955.76|12075.76|11955.76|12072.91|11952.91|10
1626868420000|2021-07-21 11:53:40|12076.05|11956.05|12073.87|11953.87|12076.05|11956.05|12073.87|11953.87|9
1626868430000|2021-07-21 11:53:50|12073.69|11953.69|12074.81|11954.81|12074.81|11954.81|12073.64|11953.64|9
1626868440000|2021-07-21 11:54:00|12074.8|11954.8|12076.84|11956.84|12080.49|11960.49|12074.72|11954.72|10
1626868450000|2021-07-21 11:54:10|12076.6|11956.6|12078.45|11958.45|12078.45|11958.45|12076.6|11956.6|9
1626868460000|2021-07-21 11:54:20|12078.55|11958.55|12078.74|11958.74|12079.12|11959.12|12078.2|11958.2|10
1626868470000|2021-07-21 11:54:30|12078.84|11958.84|12078.66|11958.66|12079.29|11959.29|12078.66|11958.66|10
1626868480000|2021-07-21 11:54:40|12079.05|11959.05|12078.68|11958.68|12079.64|11959.64|12078.48|11958.48|9
1626868490000|2021-07-21 11:54:50|12078.8|11958.8|12078.71|11958.71|12078.9|11958.9|12078.35|11958.35|10
1626868500000|2021-07-21 11:55:00|12078.99|11958.99|12079.46|11959.46|12079.46|11959.46|12078.29|11958.29|9
1626868510000|2021-07-21 11:55:10|12079.71|11959.71|12079.78|11959.78|12079.94|11959.94|12078.77|11958.77|10
1626868520000|2021-07-21 11:55:20|12079.46|11959.46|12082.51|11962.51|12082.57|11962.57|12079.46|11959.46|10
1626868530000|2021-07-21 11:55:30|12082.43|11962.43|12086.29|11966.29|12086.66|11966.66|12082.43|11962.43|9
1626868540000|2021-07-21 11:55:40|12088.58|11968.58|12088.58|11968.58|12089.26|11969.26|12087.71|11967.71|10
1626868550000|2021-07-21 11:55:50|12088.51|11968.51|12088.14|11968.14|12088.51|11968.51|12086.81|11966.81|10
1626868560000|2021-07-21 11:56:00|12087.81|11967.81|12089.08|11969.08|12089.08|11969.08|12087.15|11967.15|10
1626868570000|2021-07-21 11:56:10|12089.09|11969.09|12091|11971|12091.59|11971.59|12089.09|11969.09|10
1626868580000|2021-07-21 11:56:20|12091.36|11971.36|12091.88|11971.88|12091.88|11971.88|12091.06|11971.06|10
1626868590000|2021-07-21 11:56:30|12092.12|11972.12|12101.01|11981.01|12101.01|11981.01|12092.12|11972.12|10
1626868600000|2021-07-21 11:56:40|12101.13|11981.13|12103.94|11983.94|12104.06|11984.06|12101.13|11981.13|10
1626868610000|2021-07-21 11:56:50|12103.91|11983.91|12101.33|11981.33|12104.01|11984.01|12101.33|11981.33|9
1626868620000|2021-07-21 11:57:00|12100.75|11980.75|12101.14|11981.14|12101.25|11981.25|12100.75|11980.75|10
1626868630000|2021-07-21 11:57:10|12101.4|11981.4|12098.91|11978.91|12101.4|11981.4|12098.83|11978.83|8
1626868640000|2021-07-21 11:57:20|12098.95|11978.95|12099.43|11979.43|12099.43|11979.43|12098.45|11978.45|9
1626868650000|2021-07-21 11:57:30|12099.41|11979.41|12099.8|11979.8|12099.8|11979.8|12098.94|11978.94|10
1626868660000|2021-07-21 11:57:40|12099.97|11979.97|12100.81|11980.81|12100.96|11980.96|12099.97|11979.97|10
1626868670000|2021-07-21 11:57:50|12100.9|11980.9|12098.08|11978.08|12100.9|11980.9|12098.08|11978.08|10
1626868680000|2021-07-21 11:58:00|12097.37|11977.37|12097.6|11977.6|12098.47|11978.47|12097.37|11977.37|9
1626868690000|2021-07-21 11:58:10|12098.27|11978.27|12097.08|11977.08|12098.27|11978.27|12096.4|11976.4|10
1626868700000|2021-07-21 11:58:20|12097.03|11977.03|12096.88|11976.88|12097.86|11977.86|12095.91|11975.91|10
1626868710000|2021-07-21 11:58:30|12095.85|11975.85|12094.73|11974.73|12095.85|11975.85|12094.73|11974.73|10
1626868720000|2021-07-21 11:58:40|12093.42|11973.42|12093.85|11973.85|12095.54|11975.54|12093.42|11973.42|10
1626868730000|2021-07-21 11:58:50|12095.1|11975.1|12096.43|11976.43|12097.08|11977.08|12095.1|11975.1|10
1626868740000|2021-07-21 11:59:00|12096.06|11976.06|12096.36|11976.36|12096.42|11976.42|12095.56|11975.56|10
1626868750000|2021-07-21 11:59:10|12096.67|11976.67|12102.3|11982.3|12103.1|11983.1|12096.67|11976.67|10
1626868760000|2021-07-21 11:59:20|12103.57|11983.57|12109.77|11989.77|12110.42|11990.42|12103.57|11983.57|10
1626868770000|2021-07-21 11:59:30|12109.01|11989.01|12103.02|11983.02|12109.01|11989.01|12103.02|11983.02|10
1626868780000|2021-07-21 11:59:40|12102.52|11982.52|12098.04|11978.04|12102.52|11982.52|12098.04|11978.04|9
1626868790000|2021-07-21 11:59:50|12097.78|11977.78|12097.22|11977.22|12097.78|11977.78|12096.62|11976.62|10
1626868800000|2021-07-21 12:00:00|12096.88|11976.88|12097.39|11977.39|12097.39|11977.39|12095.28|11975.28|10
1626868810000|2021-07-21 12:00:10|12096.95|11976.95|12104.79|11984.79|12104.79|11984.79|12096.95|11976.95|9
1626868820000|2021-07-21 12:00:20|12104.01|11984.01|12101.05|11981.05|12104.01|11984.01|12101.05|11981.05|10
1626868830000|2021-07-21 12:00:30|12103.42|11983.42|12098.44|11978.44|12103.6|11983.6|12098.44|11978.44|10
1626868840000|2021-07-21 12:00:40|12097.65|11977.65|12090.2|11970.2|12097.65|11977.65|12088.75|11968.75|10
1626868850000|2021-07-21 12:00:50|12089.77|11969.77|12084.09|11964.09|12089.77|11969.77|12083.92|11963.92|10
1626868860000|2021-07-21 12:01:00|12084.07|11964.07|12082.02|11962.02|12084.18|11964.18|12082.02|11962.02|10
1626868870000|2021-07-21 12:01:10|12082.34|11962.34|12075.56|11955.56|12082.45|11962.45|12075.54|11955.54|10
1626868880000|2021-07-21 12:01:20|12075.38|11955.38|12071.18|11951.18|12075.38|11955.38|12071.18|11951.18|10
1626868890000|2021-07-21 12:01:30|12071.3|11951.3|12065.79|11945.79|12071.3|11951.3|12065.79|11945.79|10
1626868900000|2021-07-21 12:01:40|12065.51|11945.51|12062.17|11942.17|12065.51|11945.51|12062.17|11942.17|10
1626868910000|2021-07-21 12:01:50|12061.42|11941.42|12058.01|11938.01|12061.42|11941.42|12058.01|11938.01|10
1626868920000|2021-07-21 12:02:00|12057.72|11937.72|12053.01|11933.01|12057.72|11937.72|12052.62|11932.62|10
1626868930000|2021-07-21 12:02:10|12054.12|11934.12|12053.32|11933.32|12055.96|11935.96|12053.32|11933.32|10
1626868940000|2021-07-21 12:02:20|12053.1|11933.1|12059.24|11939.24|12059.24|11939.24|12053.1|11933.1|10
1626868950000|2021-07-21 12:02:30|12059.88|11939.88|12059.59|11939.59|12059.88|11939.88|12059.3|11939.3|10
1626868960000|2021-07-21 12:02:40|12059.48|11939.48|12061.67|11941.67|12061.67|11941.67|12059.48|11939.48|9
1626868970000|2021-07-21 12:02:50|12062.02|11942.02|12066.89|11946.89|12067.07|11947.07|12062.02|11942.02|10
1626868980000|2021-07-21 12:03:00|12066.86|11946.86|12065.35|11945.35|12067.35|11947.35|12065.27|11945.27|10
1626868990000|2021-07-21 12:03:10|12064.32|11944.32|12062.94|11942.94|12064.47|11944.47|12062.85|11942.85|10
1626869000000|2021-07-21 12:03:20|12063.77|11943.77|12061.33|11941.33|12063.77|11943.77|12061.31|11941.31|10
1626869010000|2021-07-21 12:03:30|12061.22|11941.22|12061.55|11941.55|12061.69|11941.69|12060.61|11940.61|10
1626869020000|2021-07-21 12:03:40|12059.62|11939.62|12058.03|11938.03|12059.62|11939.62|12058.03|11938.03|8
1626869030000|2021-07-21 12:03:50|12058.38|11938.38|12059.65|11939.65|12059.78|11939.78|12058.23|11938.23|10
1626869040000|2021-07-21 12:04:00|12060.03|11940.03|12067.86|11947.86|12067.86|11947.86|12060.03|11940.03|10
1626869050000|2021-07-21 12:04:10|12069.03|11949.03|12076.03|11956.03|12076.03|11956.03|12069.03|11949.03|10
1626869060000|2021-07-21 12:04:20|12077.58|11957.58|12080.74|11960.74|12081.15|11961.15|12077.58|11957.58|10
1626869070000|2021-07-21 12:04:30|12080.99|11960.99|12080.99|11960.99|12081.9|11961.9|12080.94|11960.94|10
1626869080000|2021-07-21 12:04:40|12080.8|11960.8|12077.44|11957.44|12080.8|11960.8|12077.37|11957.37|10
1626869090000|2021-07-21 12:04:50|12077.01|11957.01|12071.94|11951.94|12077.01|11957.01|12071.94|11951.94|10
1626869100000|2021-07-21 12:05:00|12071.73|11951.73|12072.33|11952.33|12072.33|11952.33|12070.89|11950.89|10
1626869110000|2021-07-21 12:05:10|12072.43|11952.43|12073.48|11953.48|12073.48|11953.48|12072.37|11952.37|10
1626869120000|2021-07-21 12:05:20|12073.73|11953.73|12072.97|11952.97|12074.09|11954.09|12072.97|11952.97|10
1626869130000|2021-07-21 12:05:30|12072.96|11952.96|12071.23|11951.23|12072.96|11952.96|12071.23|11951.23|10
1626869140000|2021-07-21 12:05:40|12071.27|11951.27|12074.02|11954.02|12074.08|11954.08|12071.13|11951.13|10
1626869150000|2021-07-21 12:05:50|12073.72|11953.72|12083.57|11963.57|12084.03|11964.03|12073.72|11953.72|10
1626869160000|2021-07-21 12:06:00|12084.89|11964.89|12097.76|11977.76|12097.76|11977.76|12084.89|11964.89|10
1626869170000|2021-07-21 12:06:10|12098.57|11978.57|12097.12|11977.12|12099.86|11979.86|12097.07|11977.07|10
1626869180000|2021-07-21 12:06:20|12097.07|11977.07|12099.21|11979.21|12099.92|11979.92|12097.07|11977.07|10
1626869190000|2021-07-21 12:06:30|12099.24|11979.24|12102.61|11982.61|12102.61|11982.61|12098.67|11978.67|10
1626869200000|2021-07-21 12:06:40|12102.69|11982.69|12103.81|11983.81|12103.81|11983.81|12100.94|11980.94|10
1626869210000|2021-07-21 12:06:50|12103.23|11983.23|12108.98|11988.98|12108.98|11988.98|12103.23|11983.23|10
1626869220000|2021-07-21 12:07:00|12107.27|11987.27|12108.91|11988.91|12108.91|11988.91|12107.18|11987.18|10
1626869230000|2021-07-21 12:07:10|12109.08|11989.08|12107.68|11987.68|12109.08|11989.08|12106.77|11986.77|10
1626869240000|2021-07-21 12:07:20|12109.5|11989.5|12113.14|11993.14|12113.88|11993.88|12108.98|11988.98|10
1626869250000|2021-07-21 12:07:30|12113.99|11993.99|12112.77|11992.77|12113.99|11993.99|12111.49|11991.49|10
1626869260000|2021-07-21 12:07:40|12113.07|11993.07|12113.87|11993.87|12115.26|11995.26|12113.07|11993.07|10
1626869270000|2021-07-21 12:07:50|12114.49|11994.49|12113.91|11993.91|12115.54|11995.54|12113.91|11993.91|9
1626869280000|2021-07-21 12:08:00|12113.19|11993.19|12112.98|11992.98|12113.87|11993.87|12111.83|11991.83|10
1626869290000|2021-07-21 12:08:10|12112.82|11992.82|12111.68|11991.68|12113.39|11993.39|12111.68|11991.68|9
1626869300000|2021-07-21 12:08:20|12113.44|11993.44|12120.63|12000.63|12120.63|12000.63|12113.44|11993.44|10
1626869310000|2021-07-21 12:08:30|12121.69|12001.69|12119.85|11999.85|12121.69|12001.69|12118.06|11998.06|9
1626869320000|2021-07-21 12:08:40|12119.27|11999.27|12120.7|12000.7|12120.76|12000.76|12117.76|11997.76|10
1626869330000|2021-07-21 12:08:50|12120.86|12000.86|12120.51|12000.51|12121.09|12001.09|12120.51|12000.51|9
1626869340000|2021-07-21 12:09:00|12120.54|12000.54|12118.52|11998.52|12120.88|12000.88|12118.18|11998.18|10
1626869350000|2021-07-21 12:09:10|12119.57|11999.57|12127.8|12007.8|12127.8|12007.8|12119.57|11999.57|10
1626869360000|2021-07-21 12:09:20|12129.04|12009.04|12152.73|12032.73|12152.73|12032.73|12129.04|12009.04|10
1626869370000|2021-07-21 12:09:30|12151.86|12031.86|12153.66|12033.66|12153.66|12033.66|12150.23|12030.23|10
1626869380000|2021-07-21 12:09:40|12153.2|12033.2|12150.96|12030.96|12155.27|12035.27|12150.96|12030.96|10
1626869390000|2021-07-21 12:09:50|12150.06|12030.06|12147.11|12027.11|12150.06|12030.06|12146.83|12026.83|10
1626869400000|2021-07-21 12:10:00|12147.23|12027.23|12150.75|12030.75|12150.89|12030.89|12147.23|12027.23|10
1626869410000|2021-07-21 12:10:10|12150.84|12030.84|12149.01|12029.01|12151.93|12031.93|12149.01|12029.01|10
1626869420000|2021-07-21 12:10:20|12148.69|12028.69|12145.61|12025.61|12148.69|12028.69|12145.61|12025.61|10
1626869430000|2021-07-21 12:10:30|12145.24|12025.24|12144.25|12024.25|12145.24|12025.24|12143.18|12023.18|9
1626869440000|2021-07-21 12:10:40|12144.09|12024.09|12144.35|12024.35|12144.52|12024.52|12143.43|12023.43|10
1626869450000|2021-07-21 12:10:50|12144.56|12024.56|12144.88|12024.88|12146.49|12026.49|12144.56|12024.56|10
1626869460000|2021-07-21 12:11:00|12144.89|12024.89|12144.52|12024.52|12146.68|12026.68|12144.52|12024.52|10
1626869470000|2021-07-21 12:11:10|12143.85|12023.85|12143.95|12023.95|12144.17|12024.17|12142.13|12022.13|10
1626869480000|2021-07-21 12:11:20|12143.88|12023.88|12142.76|12022.76|12144.26|12024.26|12142.73|12022.73|10
1626869490000|2021-07-21 12:11:30|12142.96|12022.96|12141.38|12021.38|12143.07|12023.07|12140.98|12020.98|10
1626869500000|2021-07-21 12:11:40|12142.16|12022.16|12140.7|12020.7|12142.16|12022.16|12140.33|12020.33|9
1626869510000|2021-07-21 12:11:50|12140.41|12020.41|12139.05|12019.05|12140.41|12020.41|12139.05|12019.05|10
1626869520000|2021-07-21 12:12:00|12138.9|12018.9|12141.04|12021.04|12141.04|12021.04|12138.78|12018.78|9
1626869530000|2021-07-21 12:12:10|12140.74|12020.74|12145.63|12025.63|12145.63|12025.63|12140.74|12020.74|10
1626869540000|2021-07-21 12:12:20|12146.03|12026.03|12152.86|12032.86|12152.86|12032.86|12146.03|12026.03|10
1626869550000|2021-07-21 12:12:30|12153.98|12033.98|12155.4|12035.4|12155.49|12035.49|12153.87|12033.87|10
1626869560000|2021-07-21 12:12:40|12155.64|12035.64|12157.18|12037.18|12157.59|12037.59|12155.64|12035.64|10
1626869570000|2021-07-21 12:12:50|12156.84|12036.84|12150.84|12030.84|12156.84|12036.84|12150.84|12030.84|9
1626869580000|2021-07-21 12:13:00|12150.85|12030.85|12141.24|12021.24|12150.85|12030.85|12141.24|12021.24|10
1626869590000|2021-07-21 12:13:10|12140.92|12020.92|12136.94|12016.94|12140.92|12020.92|12136.94|12016.94|10
1626869600000|2021-07-21 12:13:20|12136.73|12016.73|12133.62|12013.62|12136.84|12016.84|12133.62|12013.62|10
1626869610000|2021-07-21 12:13:30|12134.72|12014.72|12141.01|12021.01|12141.01|12021.01|12134.72|12014.72|10
1626869620000|2021-07-21 12:13:40|12142.67|12022.67|12144.82|12024.82|12144.88|12024.88|12142.16|12022.16|10
1626869630000|2021-07-21 12:13:50|12145.54|12025.54|12144.7|12024.7|12145.68|12025.68|12144.21|12024.21|10
1626869640000|2021-07-21 12:14:00|12144.77|12024.77|12148.31|12028.31|12148.31|12028.31|12144.77|12024.77|10
1626869650000|2021-07-21 12:14:10|12149.04|12029.04|12152.02|12032.02|12152.02|12032.02|12149.04|12029.04|9
1626869660000|2021-07-21 12:14:20|12152.1|12032.1|12150.73|12030.73|12152.84|12032.84|12150.56|12030.56|10
1626869670000|2021-07-21 12:14:30|12150.43|12030.43|12151.29|12031.29|12151.44|12031.44|12149.71|12029.71|10
1626869680000|2021-07-21 12:14:40|12151.14|12031.14|12153.01|12033.01|12153.01|12033.01|12150.85|12030.85|9
1626869690000|2021-07-21 12:14:50|12153.07|12033.07|12153.18|12033.18|12154.06|12034.06|12152.54|12032.54|10
1626869700000|2021-07-21 12:15:00|12153.22|12033.22|12153.38|12033.38|12154.09|12034.09|12152.87|12032.87|9
1626869710000|2021-07-21 12:15:10|12153.68|12033.68|12153.19|12033.19|12153.76|12033.76|12152.31|12032.31|10
1626869720000|2021-07-21 12:15:20|12150.87|12030.87|12150.14|12030.14|12153.14|12033.14|12150.14|12030.14|10
1626869730000|2021-07-21 12:15:30|12150.17|12030.17|12146.05|12026.05|12150.17|12030.17|12146.05|12026.05|10
1626869740000|2021-07-21 12:15:40|12146.37|12026.37|12142.77|12022.77|12146.37|12026.37|12142.77|12022.77|10
1626869750000|2021-07-21 12:15:50|12141.38|12021.38|12139.46|12019.46|12141.38|12021.38|12139.46|12019.46|9
1626869760000|2021-07-21 12:16:00|12138.62|12018.62|12135.09|12015.09|12138.62|12018.62|12134.96|12014.96|10
1626869770000|2021-07-21 12:16:10|12134.45|12014.45|12136.58|12016.58|12136.88|12016.88|12134.45|12014.45|10
1626869780000|2021-07-21 12:16:20|12137.4|12017.4|12136.51|12016.51|12138.72|12018.72|12136.51|12016.51|10
1626869790000|2021-07-21 12:16:30|12136.48|12016.48|12135.42|12015.42|12136.79|12016.79|12135.42|12015.42|10
1626869800000|2021-07-21 12:16:40|12135.4|12015.4|12135.18|12015.18|12135.4|12015.4|12134.42|12014.42|10
1626869810000|2021-07-21 12:16:50|12135.35|12015.35|12131.88|12011.88|12135.41|12015.41|12131.88|12011.88|10
1626869820000|2021-07-21 12:17:00|12131.53|12011.53|12131.65|12011.65|12131.65|12011.65|12130.82|12010.82|9
1626869830000|2021-07-21 12:17:10|12130.9|12010.9|12129.78|12009.78|12130.9|12010.9|12129.7|12009.7|10
1626869840000|2021-07-21 12:17:20|12129.69|12009.69|12129.59|12009.59|12129.69|12009.69|12128.96|12008.96|10
1626869850000|2021-07-21 12:17:30|12129.35|12009.35|12125.02|12005.02|12129.35|12009.35|12125.02|12005.02|10
1626869860000|2021-07-21 12:17:40|12124.89|12004.89|12121.04|12001.04|12124.89|12004.89|12121.04|12001.04|10
1626869870000|2021-07-21 12:17:50|12121.47|12001.47|12119.52|11999.52|12122.28|12002.28|12119.52|11999.52|10
1626869880000|2021-07-21 12:18:00|12119.47|11999.47|12119.87|11999.87|12120.61|12000.61|12119.31|11999.31|9
1626869890000|2021-07-21 12:18:10|12119.5|11999.5|12117.14|11997.14|12119.5|11999.5|12116.85|11996.85|10
1626869900000|2021-07-21 12:18:20|12117.05|11997.05|12113.41|11993.41|12117.05|11997.05|12113.41|11993.41|10
1626869910000|2021-07-21 12:18:30|12114.24|11994.24|12113.18|11993.18|12114.24|11994.24|12112.96|11992.96|9
1626869920000|2021-07-21 12:18:40|12112.96|11992.96|12114.18|11994.18|12114.87|11994.87|12112.77|11992.77|10
1626869930000|2021-07-21 12:18:50|12114.98|11994.98|12110.81|11990.81|12114.98|11994.98|12110.81|11990.81|10
1626869940000|2021-07-21 12:19:00|12110.69|11990.69|12112.52|11992.52|12112.52|11992.52|12110.69|11990.69|10
1626869950000|2021-07-21 12:19:10|12112.61|11992.61|12114.84|11994.84|12114.84|11994.84|12112|11992|10
1626869960000|2021-07-21 12:19:20|12114.89|11994.89|12114.83|11994.83|12114.98|11994.98|12113.89|11993.89|10
1626869970000|2021-07-21 12:19:30|12115.17|11995.17|12117.16|11997.16|12117.16|11997.16|12115.14|11995.14|10
1626869980000|2021-07-21 12:19:40|12117.53|11997.53|12119.33|11999.33|12120.08|12000.08|12117.53|11997.53|9
1626869990000|2021-07-21 12:19:50|12119.37|11999.37|12119.3|11999.3|12119.37|11999.37|12118.34|11998.34|8
1626870000000|2021-07-21 12:20:00|12118.42|11998.42|12117.12|11997.12|12118.74|11998.74|12117.12|11997.12|10
1626870010000|2021-07-21 12:20:10|12116.93|11996.93|12116.93|11996.93|12117.44|11997.44|12116.91|11996.91|8
1626870020000|2021-07-21 12:20:20|12117.05|11997.05|12116.46|11996.46|12117.05|11997.05|12116.45|11996.45|10
1626870030000|2021-07-21 12:20:30|12116.52|11996.52|12114.48|11994.48|12116.55|11996.55|12114.48|11994.48|10
1626870040000|2021-07-21 12:20:40|12114.01|11994.01|12112.74|11992.74|12114.01|11994.01|12112.5|11992.5|10
1626870050000|2021-07-21 12:20:50|12112.62|11992.62|12109.84|11989.84|12112.62|11992.62|12109.75|11989.75|10
1626870060000|2021-07-21 12:21:00|12109.82|11989.82|12108.6|11988.6|12109.82|11989.82|12108.49|11988.49|10
1626870070000|2021-07-21 12:21:10|12108.51|11988.51|12110.4|11990.4|12110.4|11990.4|12108.32|11988.32|10
1626870080000|2021-07-21 12:21:20|12109.89|11989.89|12110.51|11990.51|12110.78|11990.78|12109.89|11989.89|10
1626870090000|2021-07-21 12:21:30|12110.41|11990.41|12111.11|11991.11|12111.11|11991.11|12110.41|11990.41|10
1626870100000|2021-07-21 12:21:40|12111.02|11991.02|12111.74|11991.74|12111.81|11991.81|12110.87|11990.87|9
1626870110000|2021-07-21 12:21:50|12111.75|11991.75|12114.74|11994.74|12114.74|11994.74|12111.75|11991.75|9
1626870120000|2021-07-21 12:22:00|12114.6|11994.6|12113.84|11993.84|12114.66|11994.66|12112.61|11992.61|10
1626870130000|2021-07-21 12:22:10|12113.94|11993.94|12115.42|11995.42|12115.42|11995.42|12113.94|11993.94|10
1626870140000|2021-07-21 12:22:20|12115.7|11995.7|12115.16|11995.16|12115.8|11995.8|12114.75|11994.75|8
1626870150000|2021-07-21 12:22:30|12115.33|11995.33|12115.87|11995.87|12116.71|11996.71|12115.04|11995.04|9
1626870160000|2021-07-21 12:22:40|12115.71|11995.71|12115.91|11995.91|12116.06|11996.06|12115.71|11995.71|10
1626870170000|2021-07-21 12:22:50|12115.19|11995.19|12116.34|11996.34|12117.3|11997.3|12115.19|11995.19|9
1626870180000|2021-07-21 12:23:00|12116.27|11996.27|12115.74|11995.74|12116.82|11996.82|12115.74|11995.74|10
1626870190000|2021-07-21 12:23:10|12115.79|11995.79|12116.82|11996.82|12116.82|11996.82|12115.49|11995.49|10
1626870200000|2021-07-21 12:23:20|12116.55|11996.55|12116.35|11996.35|12116.78|11996.78|12116.22|11996.22|8
1626870210000|2021-07-21 12:23:30|12116.55|11996.55|12116.88|11996.88|12117.1|11997.1|12116.55|11996.55|9
1626870220000|2021-07-21 12:23:40|12117.1|11997.1|12116.21|11996.21|12117.1|11997.1|12116|11996|10
1626870230000|2021-07-21 12:23:50|12117.06|11997.06|12119.03|11999.03|12119.03|11999.03|12117.06|11997.06|10
1626870240000|2021-07-21 12:24:00|12119.43|11999.43|12121.33|12001.33|12121.33|12001.33|12119.03|11999.03|10
1626870250000|2021-07-21 12:24:10|12122.21|12002.21|12120.97|12000.97|12122.66|12002.66|12120.92|12000.92|10
1626870260000|2021-07-21 12:24:20|12120.96|12000.96|12122.5|12002.5|12122.5|12002.5|12120.96|12000.96|10
1626870270000|2021-07-21 12:24:30|12122.68|12002.68|12122.9|12002.9|12123.18|12003.18|12122.68|12002.68|9
1626870280000|2021-07-21 12:24:40|12123.08|12003.08|12124.76|12004.76|12124.76|12004.76|12123.08|12003.08|9
1626870290000|2021-07-21 12:24:50|12124.78|12004.78|12124.68|12004.68|12124.78|12004.78|12124.42|12004.42|9
1626870300000|2021-07-21 12:25:00|12123.85|12003.85|12121.96|12001.96|12124.7|12004.7|12121.96|12001.96|8
1626870310000|2021-07-21 12:25:10|12121.92|12001.92|12121.14|12001.14|12122.4|12002.4|12121.14|12001.14|9
1626870320000|2021-07-21 12:25:20|12120.61|12000.61|12119.43|11999.43|12120.62|12000.62|12119.41|11999.41|9
1626870330000|2021-07-21 12:25:30|12119.23|11999.23|12118.26|11998.26|12119.26|11999.26|12117.97|11997.97|9
1626870340000|2021-07-21 12:25:40|12118.23|11998.23|12113.81|11993.81|12118.23|11998.23|12113.81|11993.81|10
1626870350000|2021-07-21 12:25:50|12112.53|11992.53|12112.02|11992.02|12112.65|11992.65|12111.1|11991.1|10
1626870360000|2021-07-21 12:26:00|12112.12|11992.12|12112.41|11992.41|12113.16|11993.16|12111.68|11991.68|10
1626870370000|2021-07-21 12:26:10|12112.45|11992.45|12114.42|11994.42|12114.42|11994.42|12112.45|11992.45|9
1626870380000|2021-07-21 12:26:20|12114.45|11994.45|12113.86|11993.86|12114.54|11994.54|12113.68|11993.68|9
1626870390000|2021-07-21 12:26:30|12114.14|11994.14|12113.57|11993.57|12114.38|11994.38|12113.51|11993.51|10
1626870400000|2021-07-21 12:26:40|12113.73|11993.73|12114.41|11994.41|12114.8|11994.8|12113.67|11993.67|10
1626870410000|2021-07-21 12:26:50|12114.38|11994.38|12114.59|11994.59|12114.71|11994.71|12113.93|11993.93|10
1626870420000|2021-07-21 12:27:00|12114.58|11994.58|12114.26|11994.26|12115.15|11995.15|12113.27|11993.27|10
1626870430000|2021-07-21 12:27:10|12114.37|11994.37|12116.74|11996.74|12116.74|11996.74|12114.37|11994.37|10
1626870440000|2021-07-21 12:27:20|12116.73|11996.73|12117.88|11997.88|12118.35|11998.35|12116.73|11996.73|10
1626870450000|2021-07-21 12:27:30|12118.31|11998.31|12122.57|12002.57|12122.57|12002.57|12118.31|11998.31|9
1626870460000|2021-07-21 12:27:40|12122.68|12002.68|12124.64|12004.64|12125.42|12005.42|12122.68|12002.68|10
1626870470000|2021-07-21 12:27:50|12124.74|12004.74|12126.92|12006.92|12127.65|12007.65|12124.74|12004.74|9
1626870480000|2021-07-21 12:28:00|12126.89|12006.89|12128.32|12008.32|12128.68|12008.68|12126.89|12006.89|9
1626870490000|2021-07-21 12:28:10|12127.02|12007.02|12126.67|12006.67|12128.23|12008.23|12126.5|12006.5|10
1626870500000|2021-07-21 12:28:20|12125.99|12005.99|12125.39|12005.39|12126.25|12006.25|12125.22|12005.22|10
1626870510000|2021-07-21 12:28:30|12125.5|12005.5|12125.84|12005.84|12125.84|12005.84|12125.12|12005.12|9
1626870520000|2021-07-21 12:28:40|12125.94|12005.94|12124.88|12004.88|12125.94|12005.94|12124.88|12004.88|10
1626870530000|2021-07-21 12:28:50|12124.74|12004.74|12123.58|12003.58|12125.46|12005.46|12123.31|12003.31|9
1626870540000|2021-07-21 12:29:00|12123.68|12003.68|12123.63|12003.63|12124.41|12004.41|12123.63|12003.63|9
1626870550000|2021-07-21 12:29:10|12124.15|12004.15|12124.69|12004.69|12124.69|12004.69|12123.69|12003.69|10
1626870560000|2021-07-21 12:29:20|12124.63|12004.63|12126.73|12006.73|12126.73|12006.73|12124.57|12004.57|9
1626870570000|2021-07-21 12:29:30|12126.99|12006.99|12128.75|12008.75|12128.79|12008.79|12126.99|12006.99|10
1626870580000|2021-07-21 12:29:40|12128.51|12008.51|12127.47|12007.47|12129.32|12009.32|12127.47|12007.47|9
1626870590000|2021-07-21 12:29:50|12127.51|12007.51|12129.16|12009.16|12129.36|12009.36|12127.51|12007.51|10
1626870600000|2021-07-21 12:30:00|12129.34|12009.34|12129.3|12009.3|12129.34|12009.34|12128.32|12008.32|9
1626870610000|2021-07-21 12:30:10|12129.41|12009.41|12128.18|12008.18|12129.41|12009.41|12128.18|12008.18|10
1626870620000|2021-07-21 12:30:20|12129.04|12009.04|12128.56|12008.56|12129.04|12009.04|12128.29|12008.29|9
1626870630000|2021-07-21 12:30:30|12128.09|12008.09|12124.52|12004.52|12128.09|12008.09|12124.51|12004.51|10
1626870640000|2021-07-21 12:30:40|12124.8|12004.8|12123.86|12003.86|12124.92|12004.92|12123.86|12003.86|10
1626870650000|2021-07-21 12:30:50|12123.74|12003.74|12119.63|11999.63|12123.74|12003.74|12119.63|11999.63|10
1626870660000|2021-07-21 12:31:00|12119.31|11999.31|12116.6|11996.6|12119.81|11999.81|12116.53|11996.53|10
1626870670000|2021-07-21 12:31:10|12116.54|11996.54|12117.1|11997.1|12118|11998|12116.54|11996.54|9
1626870680000|2021-07-21 12:31:20|12117.71|11997.71|12111.99|11991.99|12117.71|11997.71|12111.99|11991.99|9
1626870690000|2021-07-21 12:31:30|12111.96|11991.96|12104.87|11984.87|12111.96|11991.96|12104.79|11984.79|10
1626870700000|2021-07-21 12:31:40|12104.36|11984.36|12103.57|11983.57|12105.08|11985.08|12103.57|11983.57|10
1626870710000|2021-07-21 12:31:50|12103.67|11983.67|12101.93|11981.93|12104.14|11984.14|12101.83|11981.83|9
1626870720000|2021-07-21 12:32:00|12101.69|11981.69|12103.24|11983.24|12103.62|11983.62|12101.69|11981.69|10
1626870730000|2021-07-21 12:32:10|12103.22|11983.22|12103.57|11983.57|12103.57|11983.57|12102.7|11982.7|9
1626870740000|2021-07-21 12:32:20|12102.73|11982.73|12103.59|11983.59|12103.59|11983.59|12102.41|11982.41|9
1626870750000|2021-07-21 12:32:30|12103.55|11983.55|12103.47|11983.47|12103.55|11983.55|12102.38|11982.38|9
1626870760000|2021-07-21 12:32:40|12103.57|11983.57|12103.59|11983.59|12103.69|11983.69|12103.04|11983.04|10
1626870770000|2021-07-21 12:32:50|12103.61|11983.61|12104.29|11984.29|12104.4|11984.4|12103.34|11983.34|10
1626870780000|2021-07-21 12:33:00|12105.13|11985.13|12105.18|11985.18|12105.28|11985.28|12104.35|11984.35|10
1626870790000|2021-07-21 12:33:10|12105.36|11985.36|12109.09|11989.09|12109.09|11989.09|12104.58|11984.58|9
1626870800000|2021-07-21 12:33:20|12111.2|11991.2|12115.76|11995.76|12115.76|11995.76|12111.2|11991.2|9
1626870810000|2021-07-21 12:33:30|12115.8|11995.8|12116.14|11996.14|12116.53|11996.53|12115.57|11995.57|9
1626870820000|2021-07-21 12:33:40|12116.08|11996.08|12114.5|11994.5|12116.08|11996.08|12114.41|11994.41|9
1626870830000|2021-07-21 12:33:50|12114.61|11994.61|12112.05|11992.05|12114.61|11994.61|12112.05|11992.05|10
1626870840000|2021-07-21 12:34:00|12111.13|11991.13|12112.79|11992.79|12112.79|11992.79|12110.87|11990.87|9
1626870850000|2021-07-21 12:34:10|12112.54|11992.54|12111.9|11991.9|12112.63|11992.63|12111.9|11991.9|9
1626870860000|2021-07-21 12:34:20|12111.86|11991.86|12108.28|11988.28|12112.34|11992.34|12108.28|11988.28|10
1626870870000|2021-07-21 12:34:30|12108.7|11988.7|12107.59|11987.59|12108.7|11988.7|12106.47|11986.47|10
1626870880000|2021-07-21 12:34:40|12107.6|11987.6|12107.75|11987.75|12107.81|11987.81|12107.6|11987.6|6
1626870890000|2021-07-21 12:34:50|12107.66|11987.66|12108.21|11988.21|12108.37|11988.37|12107.63|11987.63|9
1626870900000|2021-07-21 12:35:00|12108.28|11988.28|12111.59|11991.59|12111.59|11991.59|12108.28|11988.28|9
1626870910000|2021-07-21 12:35:10|12111.89|11991.89|12111.17|11991.17|12112.85|11992.85|12111.17|11991.17|10
1626870920000|2021-07-21 12:35:20|12111.3|11991.3|12108.22|11988.22|12111.3|11991.3|12108.22|11988.22|10
1626870930000|2021-07-21 12:35:30|12108.19|11988.19|12109.76|11989.76|12109.76|11989.76|12108.14|11988.14|10
1626870940000|2021-07-21 12:35:40|12109.26|11989.26|12108.59|11988.59|12109.62|11989.62|12108.05|11988.05|10
1626870950000|2021-07-21 12:35:50|12108.17|11988.17|12111.26|11991.26|12111.43|11991.43|12107.77|11987.77|10
1626870960000|2021-07-21 12:36:00|12110.26|11990.26|12114.34|11994.34|12114.34|11994.34|12110.26|11990.26|10
1626870970000|2021-07-21 12:36:10|12114.51|11994.51|12118.01|11998.01|12118.48|11998.48|12114.51|11994.51|10
1626870980000|2021-07-21 12:36:20|12118.54|11998.54|12117.82|11997.82|12118.54|11998.54|12116.6|11996.6|10
1626870990000|2021-07-21 12:36:30|12117.41|11997.41|12118.15|11998.15|12118.57|11998.57|12117.41|11997.41|6
1626871000000|2021-07-21 12:36:40|12118.17|11998.17|12117|11997|12118.31|11998.31|12117|11997|10
1626871010000|2021-07-21 12:36:50|12116.86|11996.86|12112.08|11992.08|12116.86|11996.86|12112.08|11992.08|10
1626871020000|2021-07-21 12:37:00|12112.17|11992.17|12109.71|11989.71|12112.31|11992.31|12109.71|11989.71|10
1626871030000|2021-07-21 12:37:10|12108.6|11988.6|12104.15|11984.15|12108.6|11988.6|12103.45|11983.45|10
1626871040000|2021-07-21 12:37:20|12103.23|11983.23|12099.37|11979.37|12103.3|11983.3|12099.37|11979.37|9
1626871050000|2021-07-21 12:37:30|12099.47|11979.47|12100.84|11980.84|12100.84|11980.84|12099.24|11979.24|9
1626871060000|2021-07-21 12:37:40|12100.51|11980.51|12097.44|11977.44|12100.51|11980.51|12097.44|11977.44|10
1626871070000|2021-07-21 12:37:50|12097.48|11977.48|12095.11|11975.11|12097.48|11977.48|12095.11|11975.11|9
1626871080000|2021-07-21 12:38:00|12095.75|11975.75|12098.74|11978.74|12098.74|11978.74|12095.75|11975.75|10
1626871090000|2021-07-21 12:38:10|12099.74|11979.74|12100.68|11980.68|12101.07|11981.07|12099.73|11979.73|9
1626871100000|2021-07-21 12:38:20|12100.65|11980.65|12097.28|11977.28|12100.65|11980.65|12097.28|11977.28|9
1626871110000|2021-07-21 12:38:30|12096.03|11976.03|12090.24|11970.24|12096.03|11976.03|12090.1|11970.1|10
1626871120000|2021-07-21 12:38:40|12089.01|11969.01|12087.36|11967.36|12089.01|11969.01|12087.36|11967.36|8
1626871130000|2021-07-21 12:38:50|12087.11|11967.11|12084.8|11964.8|12087.11|11967.11|12084.63|11964.63|9
1626871140000|2021-07-21 12:39:00|12084.85|11964.85|12083.39|11963.39|12084.85|11964.85|12082.02|11962.02|10
1626871150000|2021-07-21 12:39:10|12082.98|11962.98|12085.88|11965.88|12085.88|11965.88|12082.98|11962.98|9
1626871160000|2021-07-21 12:39:20|12085.91|11965.91|12087.06|11967.06|12087.06|11967.06|12085.91|11965.91|9
1626871170000|2021-07-21 12:39:30|12087.13|11967.13|12085.58|11965.58|12087.13|11967.13|12085.12|11965.12|10
1626871180000|2021-07-21 12:39:40|12085.6|11965.6|12084.97|11964.97|12085.6|11965.6|12084.05|11964.05|10
1626871190000|2021-07-21 12:39:50|12084.96|11964.96|12083.48|11963.48|12084.96|11964.96|12082.74|11962.74|9
1626871200000|2021-07-21 12:40:00|12083.35|11963.35|12080.62|11960.62|12083.35|11963.35|12080.31|11960.31|10
1626871210000|2021-07-21 12:40:10|12080.51|11960.51|12080.6|11960.6|12080.84|11960.84|12080.04|11960.04|10
1626871220000|2021-07-21 12:40:20|12080.59|11960.59|12080.28|11960.28|12080.69|11960.69|12079.59|11959.59|9
1626871230000|2021-07-21 12:40:30|12080.87|11960.87|12081.6|11961.6|12081.91|11961.91|12080.87|11960.87|10
1626871240000|2021-07-21 12:40:40|12081.7|11961.7|12083.31|11963.31|12083.31|11963.31|12081.7|11961.7|10
1626871250000|2021-07-21 12:40:50|12083.26|11963.26|12082.63|11962.63|12084.69|11964.69|12082.63|11962.63|10
1626871260000|2021-07-21 12:41:00|12082.46|11962.46|12082.18|11962.18|12082.54|11962.54|12082.09|11962.09|10
1626871270000|2021-07-21 12:41:10|12082.19|11962.19|12082.29|11962.29|12082.29|11962.29|12080.76|11960.76|8
1626871280000|2021-07-21 12:41:20|12082.25|11962.25|12081.45|11961.45|12082.25|11962.25|12080.89|11960.89|10
1626871290000|2021-07-21 12:41:30|12081.28|11961.28|12080.16|11960.16|12081.28|11961.28|12080.16|11960.16|10
1626871300000|2021-07-21 12:41:40|12080.12|11960.12|12078.79|11958.79|12080.12|11960.12|12078.32|11958.32|8
1626871310000|2021-07-21 12:41:50|12078.76|11958.76|12077.68|11957.68|12078.82|11958.82|12077.43|11957.43|8
1626871320000|2021-07-21 12:42:00|12076.53|11956.53|12076.49|11956.49|12076.53|11956.53|12076.26|11956.26|9
1626871330000|2021-07-21 12:42:10|12075.36|11955.36|12076.7|11956.7|12077.37|11957.37|12074.47|11954.47|10
1626871340000|2021-07-21 12:42:20|12076.33|11956.33|12076.8|11956.8|12076.85|11956.85|12076.33|11956.33|10
1626871350000|2021-07-21 12:42:30|12076.7|11956.7|12075.25|11955.25|12076.7|11956.7|12075.15|11955.15|8
1626871360000|2021-07-21 12:42:40|12076.14|11956.14|12076.79|11956.79|12076.79|11956.79|12076.12|11956.12|9
1626871370000|2021-07-21 12:42:50|12076.76|11956.76|12075.84|11955.84|12076.76|11956.76|12074.86|11954.86|9
1626871380000|2021-07-21 12:43:00|12075.25|11955.25|12074.77|11954.77|12076.06|11956.06|12074.77|11954.77|7
1626871390000|2021-07-21 12:43:10|12074.7|11954.7|12073.35|11953.35|12074.86|11954.86|12073.35|11953.35|6
1626871400000|2021-07-21 12:43:20|12074.2|11954.2|12073.14|11953.14|12074.2|11954.2|12073|11953|10
1626871410000|2021-07-21 12:43:30|12072.23|11952.23|12071.85|11951.85|12072.9|11952.9|12070.83|11950.83|10
1626871420000|2021-07-21 12:43:40|12071.84|11951.84|12073|11953|12073|11953|12071.74|11951.74|9
1626871430000|2021-07-21 12:43:50|12072.83|11952.83|12072.93|11952.93|12073.59|11953.59|12072.72|11952.72|10
1626871440000|2021-07-21 12:44:00|12072.94|11952.94|12073.23|11953.23|12074.64|11954.64|12072.82|11952.82|9
1626871450000|2021-07-21 12:44:10|12073.2|11953.2|12075.39|11955.39|12075.39|11955.39|12073.2|11953.2|9
1626871460000|2021-07-21 12:44:20|12075.59|11955.59|12075.97|11955.97|12076.07|11956.07|12075.59|11955.59|9
1626871470000|2021-07-21 12:44:30|12075.99|11955.99|12076.04|11956.04|12076.77|11956.77|12075.82|11955.82|10
1626871480000|2021-07-21 12:44:40|12076.13|11956.13|12077.02|11957.02|12077.02|11957.02|12076.13|11956.13|10
1626871490000|2021-07-21 12:44:50|12077.13|11957.13|12071.74|11951.74|12077.13|11957.13|12071.74|11951.74|10
1626871500000|2021-07-21 12:45:00|12072.46|11952.46|12069.18|11949.18|12072.46|11952.46|12069.18|11949.18|10
1626871510000|2021-07-21 12:45:10|12069.22|11949.22|12071.43|11951.43|12071.43|11951.43|12068.96|11948.96|10
1626871520000|2021-07-21 12:45:20|12071.18|11951.18|12072.09|11952.09|12072.09|11952.09|12071.18|11951.18|10
1626871530000|2021-07-21 12:45:30|12072.15|11952.15|12072.71|11952.71|12072.92|11952.92|12071.89|11951.89|9
1626871540000|2021-07-21 12:45:40|12072.64|11952.64|12072.13|11952.13|12073.51|11953.51|12072.13|11952.13|8
1626871550000|2021-07-21 12:45:50|12072.07|11952.07|12073.31|11953.31|12073.49|11953.49|12072.07|11952.07|10
1626871560000|2021-07-21 12:46:00|12073.25|11953.25|12072.62|11952.62|12073.25|11953.25|12072.55|11952.55|10
1626871570000|2021-07-21 12:46:10|12071.42|11951.42|12073.1|11953.1|12073.1|11953.1|12071.42|11951.42|8
1626871580000|2021-07-21 12:46:20|12073.4|11953.4|12076.34|11956.34|12076.34|11956.34|12073.4|11953.4|10
1626871590000|2021-07-21 12:46:30|12076.31|11956.31|12077.21|11957.21|12077.21|11957.21|12076.31|11956.31|10
1626871600000|2021-07-21 12:46:40|12077.19|11957.19|12077.6|11957.6|12078.48|11958.48|12077.19|11957.19|9
1626871610000|2021-07-21 12:46:50|12078.45|11958.45|12078.89|11958.89|12079.49|11959.49|12078.45|11958.45|9
1626871620000|2021-07-21 12:47:00|12078.68|11958.68|12081.93|11961.93|12081.93|11961.93|12078.45|11958.45|10
1626871630000|2021-07-21 12:47:10|12083.26|11963.26|12085.21|11965.21|12086.03|11966.03|12083.02|11963.02|10
1626871640000|2021-07-21 12:47:20|12085.25|11965.25|12085.54|11965.54|12085.54|11965.54|12085.02|11965.02|10
1626871650000|2021-07-21 12:47:30|12085.92|11965.92|12087.47|11967.47|12087.47|11967.47|12085.86|11965.86|10
1626871660000|2021-07-21 12:47:40|12087.48|11967.48|12088.12|11968.12|12088.65|11968.65|12087.48|11967.48|9
1626871670000|2021-07-21 12:47:50|12088.11|11968.11|12088.94|11968.94|12088.94|11968.94|12088.08|11968.08|10
1626871680000|2021-07-21 12:48:00|12089.39|11969.39|12089.94|11969.94|12090.62|11970.62|12088.68|11968.68|10
1626871690000|2021-07-21 12:48:10|12089.92|11969.92|12089.01|11969.01|12089.97|11969.97|12088.86|11968.86|10
1626871700000|2021-07-21 12:48:20|12088.43|11968.43|12085.36|11965.36|12088.43|11968.43|12085.36|11965.36|9
1626871710000|2021-07-21 12:48:30|12085.38|11965.38|12080.14|11960.14|12085.38|11965.38|12080.14|11960.14|10
1626871720000|2021-07-21 12:48:40|12080.09|11960.09|12074.33|11954.33|12080.22|11960.22|12074.33|11954.33|10
1626871730000|2021-07-21 12:48:50|12073.5|11953.5|12071.96|11951.96|12073.7|11953.7|12071.75|11951.75|10
1626871740000|2021-07-21 12:49:00|12070.64|11950.64|12070.2|11950.2|12070.8|11950.8|12068.6|11948.6|10
1626871750000|2021-07-21 12:49:10|12070.45|11950.45|12071.12|11951.12|12071.57|11951.57|12069.4|11949.4|9
1626871760000|2021-07-21 12:49:20|12070.94|11950.94|12071.58|11951.58|12072.03|11952.03|12070.79|11950.79|8
1626871770000|2021-07-21 12:49:30|12070.72|11950.72|12070.2|11950.2|12070.73|11950.73|12070.2|11950.2|7
1626871780000|2021-07-21 12:49:40|12069.92|11949.92|12072.7|11952.7|12072.7|11952.7|12069.87|11949.87|10
1626871790000|2021-07-21 12:49:50|12072.63|11952.63|12072.89|11952.89|12072.89|11952.89|12072.49|11952.49|6
1626871800000|2021-07-21 12:50:00|12073.38|11953.38|12073.81|11953.81|12073.81|11953.81|12072.61|11952.61|9
1626871810000|2021-07-21 12:50:10|12074.8|11954.8|12076.07|11956.07|12076.07|11956.07|12074.58|11954.58|8
1626871820000|2021-07-21 12:50:20|12076.95|11956.95|12077.6|11957.6|12077.6|11957.6|12076.13|11956.13|10
1626871830000|2021-07-21 12:50:30|12077.66|11957.66|12078.54|11958.54|12078.54|11958.54|12077.43|11957.43|8
1626871840000|2021-07-21 12:50:40|12078.55|11958.55|12078.89|11958.89|12078.89|11958.89|12078.55|11958.55|8
1626871850000|2021-07-21 12:50:50|12078.88|11958.88|12077.25|11957.25|12079.05|11959.05|12077.25|11957.25|9
1626871860000|2021-07-21 12:51:00|12077.12|11957.12|12076.05|11956.05|12077.12|11957.12|12075.82|11955.82|10
1626871870000|2021-07-21 12:51:10|12076.04|11956.04|12076.29|11956.29|12076.68|11956.68|12075.4|11955.4|10
1626871880000|2021-07-21 12:51:20|12076.12|11956.12|12075.54|11955.54|12076.66|11956.66|12075.46|11955.46|9
1626871890000|2021-07-21 12:51:30|12074.82|11954.82|12073.47|11953.47|12074.82|11954.82|12073.27|11953.27|10
1626871900000|2021-07-21 12:51:40|12073.39|11953.39|12073.5|11953.5|12073.5|11953.5|12073.27|11953.27|9
1626871910000|2021-07-21 12:51:50|12073.54|11953.54|12076.17|11956.17|12076.2|11956.2|12073.51|11953.51|10
1626871920000|2021-07-21 12:52:00|12076.5|11956.5|12077.65|11957.65|12077.73|11957.73|12076.41|11956.41|9
1626871930000|2021-07-21 12:52:10|12077.99|11957.99|12078.09|11958.09|12078.31|11958.31|12077.27|11957.27|9
1626871940000|2021-07-21 12:52:20|12077.61|11957.61|12078.35|11958.35|12079.13|11959.13|12077.61|11957.61|10
1626871950000|2021-07-21 12:52:30|12078.45|11958.45|12077.38|11957.38|12078.45|11958.45|12077.24|11957.24|10
1626871960000|2021-07-21 12:52:40|12076.59|11956.59|12076.62|11956.62|12077.09|11957.09|12076.59|11956.59|7
1626871970000|2021-07-21 12:52:50|12076.6|11956.6|12076.99|11956.99|12077.06|11957.06|12075.69|11955.69|8
1626871980000|2021-07-21 12:53:00|12076.89|11956.89|12075.5|11955.5|12076.89|11956.89|12075.5|11955.5|9
1626871990000|2021-07-21 12:53:10|12075.17|11955.17|12073.23|11953.23|12075.17|11955.17|12073.23|11953.23|9
1626872000000|2021-07-21 12:53:20|12073.07|11953.07|12071.64|11951.64|12073.07|11953.07|12071.64|11951.64|10
1626872010000|2021-07-21 12:53:30|12070.91|11950.91|12067.57|11947.57|12070.91|11950.91|12067.53|11947.53|10
1626872020000|2021-07-21 12:53:40|12067.34|11947.34|12065.99|11945.99|12067.34|11947.34|12065.99|11945.99|8
1626872030000|2021-07-21 12:53:50|12065.77|11945.77|12066.39|11946.39|12066.63|11946.63|12065.68|11945.68|8
1626872040000|2021-07-21 12:54:00|12066.4|11946.4|12067.72|11947.72|12067.72|11947.72|12065.63|11945.63|8
1626872050000|2021-07-21 12:54:10|12067.71|11947.71|12068.36|11948.36|12068.59|11948.59|12067.71|11947.71|9
1626872060000|2021-07-21 12:54:20|12069.09|11949.09|12066.8|11946.8|12069.09|11949.09|12066.8|11946.8|9
1626872070000|2021-07-21 12:54:30|12066.67|11946.67|12069.28|11949.28|12069.28|11949.28|12066.55|11946.55|9
1626872080000|2021-07-21 12:54:40|12069.83|11949.83|12067.45|11947.45|12069.83|11949.83|12067.45|11947.45|8
1626872090000|2021-07-21 12:54:50|12067.13|11947.13|12066.02|11946.02|12067.13|11947.13|12065.23|11945.23|10
1626872100000|2021-07-21 12:55:00|12064.9|11944.9|12060.78|11940.78|12064.9|11944.9|12060.78|11940.78|10
1626872110000|2021-07-21 12:55:10|12060.55|11940.55|12057.1|11937.1|12060.85|11940.85|12057.1|11937.1|8
1626872120000|2021-07-21 12:55:20|12056.52|11936.52|12047.79|11927.79|12056.52|11936.52|12047.79|11927.79|10
1626872130000|2021-07-21 12:55:30|12044.92|11924.92|12041.12|11921.12|12044.92|11924.92|12041.02|11921.02|10
1626872140000|2021-07-21 12:55:40|12037.15|11917.15|12023.88|11903.88|12037.19|11917.19|12023.88|11903.88|10
1626872150000|2021-07-21 12:55:50|12022.81|11902.81|12025.55|11905.55|12025.55|11905.55|12022.4|11902.4|9
1626872160000|2021-07-21 12:56:00|12025.72|11905.72|12027.12|11907.12|12027.12|11907.12|12024.75|11904.75|10
1626872170000|2021-07-21 12:56:10|12027.42|11907.42|12028.61|11908.61|12028.63|11908.63|12027.42|11907.42|9
1626872180000|2021-07-21 12:56:20|12028.77|11908.77|12029.69|11909.69|12030.56|11910.56|12028.66|11908.66|10
1626872190000|2021-07-21 12:56:30|12029.51|11909.51|12032.75|11912.75|12032.75|11912.75|12029.46|11909.46|10
1626872200000|2021-07-21 12:56:40|12031.9|11911.9|12029.94|11909.94|12031.95|11911.95|12029.79|11909.79|10
1626872210000|2021-07-21 12:56:50|12029.9|11909.9|12019.54|11899.54|12029.9|11909.9|12019.54|11899.54|10
1626872220000|2021-07-21 12:57:00|12017.12|11897.12|12012.51|11892.51|12017.12|11897.12|12012.51|11892.51|10
1626872230000|2021-07-21 12:57:10|12012.37|11892.37|12012.44|11892.44|12012.44|11892.44|12011.33|11891.33|10
1626872240000|2021-07-21 12:57:20|12013.09|11893.09|12011.89|11891.89|12013.41|11893.41|12011.89|11891.89|10
1626872250000|2021-07-21 12:57:30|12011.87|11891.87|12009.84|11889.84|12011.87|11891.87|12009.44|11889.44|9
1626872260000|2021-07-21 12:57:40|12009.88|11889.88|12010.12|11890.12|12010.79|11890.79|12009.77|11889.77|10
1626872270000|2021-07-21 12:57:50|12010.17|11890.17|12012.81|11892.81|12012.81|11892.81|12010.17|11890.17|8
1626872280000|2021-07-21 12:58:00|12012.78|11892.78|12015.42|11895.42|12015.42|11895.42|12012.78|11892.78|10
1626872290000|2021-07-21 12:58:10|12015.6|11895.6|12015.91|11895.91|12015.91|11895.91|12015.04|11895.04|10
1626872300000|2021-07-21 12:58:20|12014.96|11894.96|12018.92|11898.92|12018.92|11898.92|12014.74|11894.74|10
1626872310000|2021-07-21 12:58:30|12019.05|11899.05|12020.3|11900.3|12020.3|11900.3|12018.69|11898.69|10
1626872320000|2021-07-21 12:58:40|12020.33|11900.33|12020.55|11900.55|12021.76|11901.76|12020.33|11900.33|9
1626872330000|2021-07-21 12:58:50|12020.67|11900.67|12020.71|11900.71|12021.81|11901.81|12020.67|11900.67|9
1626872340000|2021-07-21 12:59:00|12020.48|11900.48|12016.81|11896.81|12020.48|11900.48|12016.81|11896.81|10
1626872350000|2021-07-21 12:59:10|12016.63|11896.63|12008.84|11888.84|12016.63|11896.63|12008.84|11888.84|10
1626872360000|2021-07-21 12:59:20|12008.74|11888.74|12008.83|11888.83|12008.88|11888.88|12007.84|11887.84|10
1626872370000|2021-07-21 12:59:30|12008.8|11888.8|12009.87|11889.87|12009.87|11889.87|12008.8|11888.8|9
1626872380000|2021-07-21 12:59:40|12009.98|11889.98|12012.97|11892.97|12012.97|11892.97|12009.68|11889.68|9
1626872390000|2021-07-21 12:59:50|12013.08|11893.08|12013.58|11893.58|12015.16|11895.16|12013.08|11893.08|10
1626872400000|2021-07-21 13:00:00|12014.58|11894.58|12017.49|11897.49|12017.49|11897.49|12014.43|11894.43|10
1626872410000|2021-07-21 13:00:10|12019.22|11899.22|12024.88|11904.88|12024.88|11904.88|12019.22|11899.22|10
1626872420000|2021-07-21 13:00:20|12026.14|11906.14|12030.15|11910.15|12030.15|11910.15|12026.14|11906.14|9
1626872430000|2021-07-21 13:00:30|12030.26|11910.26|12031.34|11911.34|12031.34|11911.34|12030.26|11910.26|10
1626872440000|2021-07-21 13:00:40|12031.79|11911.79|12032.7|11912.7|12032.7|11912.7|12031.79|11911.79|9
1626872450000|2021-07-21 13:00:50|12033.57|11913.57|12035.11|11915.11|12035.11|11915.11|12033.57|11913.57|10
1626872460000|2021-07-21 13:01:00|12035.15|11915.15|12035.5|11915.5|12035.92|11915.92|12035.15|11915.15|10
1626872470000|2021-07-21 13:01:10|12035.55|11915.55|12037.23|11917.23|12037.23|11917.23|12035.46|11915.46|10
1626872480000|2021-07-21 13:01:20|12037.32|11917.32|12039.21|11919.21|12039.21|11919.21|12037.32|11917.32|8
1626872490000|2021-07-21 13:01:30|12039.42|11919.42|12041.66|11921.66|12041.66|11921.66|12039.21|11919.21|10
1626872500000|2021-07-21 13:01:40|12041.69|11921.69|12042.31|11922.31|12043.92|11923.92|12041.69|11921.69|10
1626872510000|2021-07-21 13:01:50|12042.42|11922.42|12043.21|11923.21|12043.82|11923.82|12042.42|11922.42|10
1626872520000|2021-07-21 13:02:00|12042.76|11922.76|12041.4|11921.4|12042.9|11922.9|12041.4|11921.4|10
1626872530000|2021-07-21 13:02:10|12040.32|11920.32|12040.1|11920.1|12041.26|11921.26|12040.05|11920.05|10
1626872540000|2021-07-21 13:02:20|12040.62|11920.62|12043.68|11923.68|12043.68|11923.68|12040.62|11920.62|10
1626872550000|2021-07-21 13:02:30|12043.81|11923.81|12043.71|11923.71|12044.55|11924.55|12043.71|11923.71|10
1626872560000|2021-07-21 13:02:40|12044.31|11924.31|12044.75|11924.75|12044.79|11924.79|12044.15|11924.15|10
1626872570000|2021-07-21 13:02:50|12044.76|11924.76|12046.35|11926.35|12047.22|11927.22|12044.76|11924.76|9
1626872580000|2021-07-21 13:03:00|12046.36|11926.36|12046.55|11926.55|12046.73|11926.73|12046.36|11926.36|9
1626872590000|2021-07-21 13:03:10|12046.13|11926.13|12049.99|11929.99|12049.99|11929.99|12046.02|11926.02|10
1626872600000|2021-07-21 13:03:20|12049.52|11929.52|12051.58|11931.58|12051.86|11931.86|12049.52|11929.52|10
1626872610000|2021-07-21 13:03:30|12051.66|11931.66|12051.85|11931.85|12051.85|11931.85|12051.66|11931.66|9
1626872620000|2021-07-21 13:03:40|12052.26|11932.26|12051.92|11931.92|12052.58|11932.58|12051.6|11931.6|9
1626872630000|2021-07-21 13:03:50|12052.26|11932.26|12048.8|11928.8|12052.26|11932.26|12048.67|11928.67|10
1626872640000|2021-07-21 13:04:00|12048.5|11928.5|12047.11|11927.11|12048.5|11928.5|12046.65|11926.65|10
1626872650000|2021-07-21 13:04:10|12046.67|11926.67|12044.88|11924.88|12046.67|11926.67|12044.88|11924.88|9
1626872660000|2021-07-21 13:04:20|12043.7|11923.7|12042.22|11922.22|12043.7|11923.7|12042.22|11922.22|10
1626872670000|2021-07-21 13:04:30|12042.18|11922.18|12039.49|11919.49|12042.3|11922.3|12039.49|11919.49|10
1626872680000|2021-07-21 13:04:40|12039.3|11919.3|12036.06|11916.06|12039.3|11919.3|12036.06|11916.06|10
1626872690000|2021-07-21 13:04:50|12035.95|11915.95|12035.53|11915.53|12036.05|11916.05|12035.53|11915.53|8
1626872700000|2021-07-21 13:05:00|12035.55|11915.55|12035.57|11915.57|12036.51|11916.51|12034.84|11914.84|10
1626872710000|2021-07-21 13:05:10|12035.63|11915.63|12035.11|11915.11|12035.63|11915.63|12034.86|11914.86|10
1626872720000|2021-07-21 13:05:20|12035.04|11915.04|12039.69|11919.69|12039.69|11919.69|12035.04|11915.04|10
1626872730000|2021-07-21 13:05:30|12040.24|11920.24|12044.03|11924.03|12044.03|11924.03|12040.24|11920.24|10
1626872740000|2021-07-21 13:05:40|12045.48|11925.48|12046.93|11926.93|12046.93|11926.93|12044.64|11924.64|10
1626872750000|2021-07-21 13:05:50|12047.37|11927.37|12048.9|11928.9|12048.9|11928.9|12047.37|11927.37|8
1626872760000|2021-07-21 13:06:00|12049.58|11929.58|12051.96|11931.96|12051.96|11931.96|12049.58|11929.58|9
1626872770000|2021-07-21 13:06:10|12051.47|11931.47|12054.34|11934.34|12054.43|11934.43|12051.47|11931.47|10
1626872780000|2021-07-21 13:06:20|12054.46|11934.46|12052.15|11932.15|12054.46|11934.46|12051.82|11931.82|9
1626872790000|2021-07-21 13:06:30|12051.62|11931.62|12050.42|11930.42|12051.62|11931.62|12050.11|11930.11|9
1626872800000|2021-07-21 13:06:40|12050.74|11930.74|12052.1|11932.1|12052.2|11932.2|12049.5|11929.5|10
1626872810000|2021-07-21 13:06:50|12052.27|11932.27|12052.8|11932.8|12053.01|11933.01|12052.27|11932.27|10
1626872820000|2021-07-21 13:07:00|12052.78|11932.78|12052.35|11932.35|12052.81|11932.81|12052.27|11932.27|9
1626872830000|2021-07-21 13:07:10|12052.05|11932.05|12051.34|11931.34|12052.09|11932.09|12051.17|11931.17|9
1626872840000|2021-07-21 13:07:20|12051.69|11931.69|12052.36|11932.36|12052.48|11932.48|12051.69|11931.69|9
1626872850000|2021-07-21 13:07:30|12052.37|11932.37|12051.89|11931.89|12052.96|11932.96|12051.89|11931.89|10
1626872860000|2021-07-21 13:07:40|12051.51|11931.51|12046.24|11926.24|12051.51|11931.51|12046.24|11926.24|10
1626872870000|2021-07-21 13:07:50|12046.23|11926.23|12046.79|11926.79|12046.79|11926.79|12045.88|11925.88|9
1626872880000|2021-07-21 13:08:00|12046.9|11926.9|12048.54|11928.54|12048.54|11928.54|12046.9|11926.9|10
1626872890000|2021-07-21 13:08:10|12048.8|11928.8|12047.72|11927.72|12048.8|11928.8|12047.56|11927.56|10
1626872900000|2021-07-21 13:08:20|12047.73|11927.73|12048.83|11928.83|12049.75|11929.75|12047.73|11927.73|8
1626872910000|2021-07-21 13:08:30|12048.9|11928.9|12047.68|11927.68|12049.1|11929.1|12047.68|11927.68|9
1626872920000|2021-07-21 13:08:40|12047.62|11927.62|12047.7|11927.7|12047.83|11927.83|12047.43|11927.43|9
1626872930000|2021-07-21 13:08:50|12047.42|11927.42|12047.78|11927.78|12047.78|11927.78|12047.4|11927.4|10
1626872940000|2021-07-21 13:09:00|12047.85|11927.85|12046.45|11926.45|12047.85|11927.85|12046.45|11926.45|7
1626872950000|2021-07-21 13:09:10|12046.87|11926.87|12046.2|11926.2|12046.87|11926.87|12046.2|11926.2|10
1626872960000|2021-07-21 13:09:20|12045.3|11925.3|12045.89|11925.89|12046.5|11926.5|12045.3|11925.3|9
1626872970000|2021-07-21 13:09:30|12046.3|11926.3|12046.05|11926.05|12047.03|11927.03|12046.05|11926.05|10
1626872980000|2021-07-21 13:09:40|12046.71|11926.71|12045.02|11925.02|12046.71|11926.71|12044.93|11924.93|9
1626872990000|2021-07-21 13:09:50|12044.86|11924.86|12042.38|11922.38|12044.87|11924.87|12042.38|11922.38|10
1626873000000|2021-07-21 13:10:00|12040.85|11920.85|12038.11|11918.11|12040.85|11920.85|12038.11|11918.11|10
1626873010000|2021-07-21 13:10:10|12038.22|11918.22|12037.43|11917.43|12038.22|11918.22|12036.62|11916.62|10
1626873020000|2021-07-21 13:10:20|12037.97|11917.97|12036.69|11916.69|12037.97|11917.97|12036.41|11916.41|10
1626873030000|2021-07-21 13:10:30|12037.17|11917.17|12039.69|11919.69|12039.69|11919.69|12037.17|11917.17|9
1626873040000|2021-07-21 13:10:40|12039.9|11919.9|12039.56|11919.56|12039.9|11919.9|12039.12|11919.12|10
1626873050000|2021-07-21 13:10:50|12039.62|11919.62|12037.77|11917.77|12039.62|11919.62|12037.75|11917.75|9
1626873060000|2021-07-21 13:11:00|12038.52|11918.52|12039.4|11919.4|12039.4|11919.4|12038.52|11918.52|10
1626873070000|2021-07-21 13:11:10|12038.86|11918.86|12040.25|11920.25|12040.58|11920.58|12038.86|11918.86|10
1626873080000|2021-07-21 13:11:20|12040.59|11920.59|12038.75|11918.75|12040.67|11920.67|12038.75|11918.75|9
1626873090000|2021-07-21 13:11:30|12038.37|11918.37|12037.14|11917.14|12038.72|11918.72|12037.14|11917.14|10
1626873100000|2021-07-21 13:11:40|12036.84|11916.84|12034.73|11914.73|12036.84|11916.84|12034.73|11914.73|10
1626873110000|2021-07-21 13:11:50|12034.6|11914.6|12034.5|11914.5|12034.6|11914.6|12033.9|11913.9|9
1626873120000|2021-07-21 13:12:00|12033.92|11913.92|12035.78|11915.78|12035.78|11915.78|12033.92|11913.92|9
1626873130000|2021-07-21 13:12:10|12034.9|11914.9|12034.29|11914.29|12034.93|11914.93|12034.29|11914.29|9
1626873140000|2021-07-21 13:12:20|12034.41|11914.41|12035.06|11915.06|12035.13|11915.13|12034.2|11914.2|8
1626873150000|2021-07-21 13:12:30|12034.87|11914.87|12034.97|11914.97|12035.15|11915.15|12034.87|11914.87|9
1626873160000|2021-07-21 13:12:40|12034.98|11914.98|12033.8|11913.8|12034.98|11914.98|12033.43|11913.43|9
1626873170000|2021-07-21 13:12:50|12034.64|11914.64|12034.14|11914.14|12034.64|11914.64|12034.14|11914.14|9
1626873180000|2021-07-21 13:13:00|12033.89|11913.89|12032.47|11912.47|12033.96|11913.96|12032.47|11912.47|10
1626873190000|2021-07-21 13:13:10|12032.48|11912.48|12030.54|11910.54|12032.48|11912.48|12030.54|11910.54|10
1626873200000|2021-07-21 13:13:20|12029.52|11909.52|12028.82|11908.82|12030.55|11910.55|12028.82|11908.82|10
1626873210000|2021-07-21 13:13:30|12028.81|11908.81|12025.12|11905.12|12028.81|11908.81|12025.12|11905.12|10
1626873220000|2021-07-21 13:13:40|12024.53|11904.53|12023.43|11903.43|12024.53|11904.53|12022.13|11902.13|10
1626873230000|2021-07-21 13:13:50|12023.32|11903.32|12023.86|11903.86|12023.86|11903.86|12023.29|11903.29|10
1626873240000|2021-07-21 13:14:00|12023.66|11903.66|12022.65|11902.65|12023.66|11903.66|12022.59|11902.59|9
1626873250000|2021-07-21 13:14:10|12022.64|11902.64|12021.46|11901.46|12022.68|11902.68|12021.46|11901.46|10
1626873260000|2021-07-21 13:14:20|12021.26|11901.26|12020.37|11900.37|12021.26|11901.26|12019.87|11899.87|10
1626873270000|2021-07-21 13:14:30|12020.38|11900.38|12020.75|11900.75|12021.01|11901.01|12019.54|11899.54|10
1626873280000|2021-07-21 13:14:40|12019.91|11899.91|12016.18|11896.18|12019.91|11899.91|12016.18|11896.18|10
1626873290000|2021-07-21 13:14:50|12013.69|11893.69|12008.96|11888.96|12013.69|11893.69|12008.96|11888.96|10
1626873300000|2021-07-21 13:15:00|12009.11|11889.11|12013.84|11893.84|12013.84|11893.84|12009.11|11889.11|10
1626873310000|2021-07-21 13:15:10|12014.41|11894.41|12019.55|11899.55|12019.55|11899.55|12014.41|11894.41|10
1626873320000|2021-07-21 13:15:20|12020.08|11900.08|12022.91|11902.91|12023.23|11903.23|12020.08|11900.08|10
1626873330000|2021-07-21 13:15:30|12023.46|11903.46|12024.13|11904.13|12024.13|11904.13|12022.49|11902.49|9
1626873340000|2021-07-21 13:15:40|12023.95|11903.95|12023.83|11903.83|12024.13|11904.13|12023.7|11903.7|9
1626873350000|2021-07-21 13:15:50|12023.79|11903.79|12023.23|11903.23|12023.79|11903.79|12023.08|11903.08|9
1626873360000|2021-07-21 13:16:00|12023.34|11903.34|12025.3|11905.3|12025.3|11905.3|12022.51|11902.51|10
1626873370000|2021-07-21 13:16:10|12026.35|11906.35|12027.08|11907.08|12027.58|11907.58|12025.93|11905.93|10
1626873380000|2021-07-21 13:16:20|12027.37|11907.37|12027.61|11907.61|12027.61|11907.61|12027|11907|9
1626873390000|2021-07-21 13:16:30|12027.78|11907.78|12029.97|11909.97|12030.06|11910.06|12027.78|11907.78|8
1626873400000|2021-07-21 13:16:40|12029.95|11909.95|12030.26|11910.26|12030.39|11910.39|12029.83|11909.83|8
1626873410000|2021-07-21 13:16:50|12030.27|11910.27|12030.22|11910.22|12030.37|11910.37|12029.9|11909.9|9
1626873420000|2021-07-21 13:17:00|12030.41|11910.41|12032.36|11912.36|12032.36|11912.36|12030.41|11910.41|10
1626873430000|2021-07-21 13:17:10|12032.5|11912.5|12035.95|11915.95|12035.96|11915.96|12032.5|11912.5|9
1626873440000|2021-07-21 13:17:20|12036.2|11916.2|12038.86|11918.86|12038.86|11918.86|12036.2|11916.2|9
1626873450000|2021-07-21 13:17:30|12039.21|11919.21|12038.35|11918.35|12039.21|11919.21|12038.21|11918.21|10
1626873460000|2021-07-21 13:17:40|12038.18|11918.18|12038.39|11918.39|12038.57|11918.57|12037.88|11917.88|9
1626873470000|2021-07-21 13:17:50|12038.31|11918.31|12035.88|11915.88|12038.31|11918.31|12035.84|11915.84|10
1626873480000|2021-07-21 13:18:00|12035.74|11915.74|12034.11|11914.11|12035.74|11915.74|12033.12|11913.12|10
1626873490000|2021-07-21 13:18:10|12033.24|11913.24|12032.96|11912.96|12033.8|11913.8|12032.96|11912.96|10
1626873500000|2021-07-21 13:18:20|12033.14|11913.14|12036.3|11916.3|12036.3|11916.3|12033.08|11913.08|10
1626873510000|2021-07-21 13:18:30|12036.71|11916.71|12035.85|11915.85|12037.52|11917.52|12035.85|11915.85|10
1626873520000|2021-07-21 13:18:40|12035.86|11915.86|12036.19|11916.19|12036.64|11916.64|12035.69|11915.69|10
1626873530000|2021-07-21 13:18:50|12037.66|11917.66|12038.78|11918.78|12038.78|11918.78|12037.66|11917.66|10
1626873540000|2021-07-21 13:19:00|12038.87|11918.87|12037.75|11917.75|12039.02|11919.02|12037.72|11917.72|10
1626873550000|2021-07-21 13:19:10|12038.06|11918.06|12040.05|11920.05|12040.92|11920.92|12038.02|11918.02|10
1626873560000|2021-07-21 13:19:20|12039.98|11919.98|12038.37|11918.37|12039.98|11919.98|12038.23|11918.23|10
1626873570000|2021-07-21 13:19:30|12038.46|11918.46|12032.94|11912.94|12038.57|11918.57|12032.94|11912.94|10
1626873580000|2021-07-21 13:19:40|12032.58|11912.58|12032.08|11912.08|12032.58|11912.58|12031.13|11911.13|10
1626873590000|2021-07-21 13:19:50|12032.36|11912.36|12033.6|11913.6|12033.6|11913.6|12032.36|11912.36|8
1626873600000|2021-07-21 13:20:00|12033.95|11913.95|12034.36|11914.36|12034.36|11914.36|12033.64|11913.64|10
1626873610000|2021-07-21 13:20:10|12034.5|11914.5|12035.98|11915.98|12035.98|11915.98|12034.5|11914.5|10
1626873620000|2021-07-21 13:20:20|12036.02|11916.02|12038.41|11918.41|12038.41|11918.41|12036.02|11916.02|10
1626873630000|2021-07-21 13:20:30|12039.42|11919.42|12039.69|11919.69|12040.28|11920.28|12038.26|11918.26|10
1626873640000|2021-07-21 13:20:40|12039.52|11919.52|12039.9|11919.9|12040.06|11920.06|12039.52|11919.52|9
1626873650000|2021-07-21 13:20:50|12039.98|11919.98|12040.66|11920.66|12040.66|11920.66|12039.85|11919.85|10
1626873660000|2021-07-21 13:21:00|12040.58|11920.58|12042.41|11922.41|12042.41|11922.41|12040.53|11920.53|10
1626873670000|2021-07-21 13:21:10|12041.55|11921.55|12042.53|11922.53|12042.53|11922.53|12041.55|11921.55|10
1626873680000|2021-07-21 13:21:20|12042.47|11922.47|12043.67|11923.67|12043.67|11923.67|12042.47|11922.47|10
1626873690000|2021-07-21 13:21:30|12043.72|11923.72|12049.04|11929.04|12049.04|11929.04|12043.72|11923.72|10
1626873700000|2021-07-21 13:21:40|12048.07|11928.07|12049.1|11929.1|12049.13|11929.13|12048.07|11928.07|10
1626873710000|2021-07-21 13:21:50|12048.84|11928.84|12046.98|11926.98|12048.84|11928.84|12046.98|11926.98|10
1626873720000|2021-07-21 13:22:00|12047.01|11927.01|12046.53|11926.53|12047.01|11927.01|12046.38|11926.38|10
1626873730000|2021-07-21 13:22:10|12046.56|11926.56|12047.42|11927.42|12047.56|11927.56|12046.53|11926.53|8
1626873740000|2021-07-21 13:22:20|12048.12|11928.12|12048.3|11928.3|12048.3|11928.3|12047.63|11927.63|10
1626873750000|2021-07-21 13:22:30|12048.27|11928.27|12050.26|11930.26|12050.26|11930.26|12048.27|11928.27|10
1626873760000|2021-07-21 13:22:40|12050.17|11930.17|12053.46|11933.46|12053.46|11933.46|12050.17|11930.17|10
1626873770000|2021-07-21 13:22:50|12053.56|11933.56|12053.66|11933.66|12054.07|11934.07|12053.56|11933.56|9
1626873780000|2021-07-21 13:23:00|12053.67|11933.67|12052.52|11932.52|12053.67|11933.67|12051.34|11931.34|9
1626873790000|2021-07-21 13:23:10|12052.55|11932.55|12050.4|11930.4|12052.61|11932.61|12050.22|11930.22|8
1626873800000|2021-07-21 13:23:20|12050.5|11930.5|12050.92|11930.92|12050.92|11930.92|12050.17|11930.17|10
1626873810000|2021-07-21 13:23:30|12051.83|11931.83|12052.98|11932.98|12053.08|11933.08|12051.19|11931.19|9
1626873820000|2021-07-21 13:23:40|12053.22|11933.22|12054.35|11934.35|12054.35|11934.35|12053.22|11933.22|9
1626873830000|2021-07-21 13:23:50|12054.43|11934.43|12049.46|11929.46|12054.45|11934.45|12049.46|11929.46|10
1626873840000|2021-07-21 13:24:00|12049.48|11929.48|12049.78|11929.78|12050.22|11930.22|12049.3|11929.3|9
1626873850000|2021-07-21 13:24:10|12050.92|11930.92|12052.71|11932.71|12052.71|11932.71|12050.88|11930.88|9
1626873860000|2021-07-21 13:24:20|12052.68|11932.68|12052.4|11932.4|12052.68|11932.68|12051.45|11931.45|7
1626873870000|2021-07-21 13:24:30|12050.57|11930.57|12054.23|11934.23|12054.24|11934.24|12050.57|11930.57|9
1626873880000|2021-07-21 13:24:40|12054.68|11934.68|12057.27|11937.27|12058.07|11938.07|12054.68|11934.68|10
1626873890000|2021-07-21 13:24:50|12057.91|11937.91|12056.35|11936.35|12057.91|11937.91|12055.12|11935.12|10
1626873900000|2021-07-21 13:25:00|12056.22|11936.22|12052.41|11932.41|12056.22|11936.22|12052.41|11932.41|10
1626873910000|2021-07-21 13:25:10|12052.15|11932.15|12051.58|11931.58|12052.15|11932.15|12051.47|11931.47|7
1626873920000|2021-07-21 13:25:20|12051.84|11931.84|12051.51|11931.51|12051.84|11931.84|12051.2|11931.2|7
1626873930000|2021-07-21 13:25:30|12051.55|11931.55|12051.57|11931.57|12051.84|11931.84|12051.54|11931.54|10
1626873940000|2021-07-21 13:25:40|12052.35|11932.35|12052.8|11932.8|12052.8|11932.8|12052.14|11932.14|10
1626873950000|2021-07-21 13:25:50|12052.83|11932.83|12053.32|11933.32|12053.32|11933.32|12051.98|11931.98|8
1626873960000|2021-07-21 13:26:00|12053.36|11933.36|12054.13|11934.13|12054.29|11934.29|12053.25|11933.25|9
1626873970000|2021-07-21 13:26:10|12054.05|11934.05|12054.35|11934.35|12054.35|11934.35|12053.88|11933.88|7
1626873980000|2021-07-21 13:26:20|12054.59|11934.59|12055.46|11935.46|12055.46|11935.46|12054.44|11934.44|7
1626873990000|2021-07-21 13:26:30|12055.69|11935.69|12056.69|11936.69|12056.83|11936.83|12055.69|11935.69|8
1626874000000|2021-07-21 13:26:40|12056.45|11936.45|12056.6|11936.6|12056.62|11936.62|12056.27|11936.27|8
1626874010000|2021-07-21 13:26:50|12056.64|11936.64|12058.87|11938.87|12058.87|11938.87|12056.63|11936.63|9
1626874020000|2021-07-21 13:27:00|12058.91|11938.91|12061.32|11941.32|12061.43|11941.43|12058.89|11938.89|8
1626874030000|2021-07-21 13:27:10|12061.37|11941.37|12064.26|11944.26|12064.27|11944.27|12061.37|11941.37|10
1626874040000|2021-07-21 13:27:20|12064.95|11944.95|12063.75|11943.75|12065.41|11945.41|12063.59|11943.59|10
1626874050000|2021-07-21 13:27:30|12064.54|11944.54|12063.31|11943.31|12064.54|11944.54|12062.45|11942.45|9
1626874060000|2021-07-21 13:27:40|12063.38|11943.38|12059.73|11939.73|12063.38|11943.38|12059.73|11939.73|8
1626874070000|2021-07-21 13:27:50|12059.42|11939.42|12057.53|11937.53|12059.42|11939.42|12057.49|11937.49|8
1626874080000|2021-07-21 13:28:00|12056.5|11936.5|12055.23|11935.23|12057.35|11937.35|12055.23|11935.23|9
1626874090000|2021-07-21 13:28:10|12054.87|11934.87|12053.21|11933.21|12054.87|11934.87|12053.21|11933.21|10
1626874100000|2021-07-21 13:28:20|12053.31|11933.31|12052.34|11932.34|12053.31|11933.31|12052.28|11932.28|8
1626874110000|2021-07-21 13:28:30|12051.32|11931.32|12051.12|11931.12|12051.49|11931.49|12049.84|11929.84|9
1626874120000|2021-07-21 13:28:40|12051.13|11931.13|12051.55|11931.55|12051.72|11931.72|12050.73|11930.73|9
1626874130000|2021-07-21 13:28:50|12051.61|11931.61|12050.08|11930.08|12051.61|11931.61|12050.08|11930.08|10
1626874140000|2021-07-21 13:29:00|12050|11930|12048.01|11928.01|12050|11930|12047.88|11927.88|10
1626874150000|2021-07-21 13:29:10|12047.56|11927.56|12044.16|11924.16|12047.56|11927.56|12044.16|11924.16|9
1626874160000|2021-07-21 13:29:20|12044.15|11924.15|12045.87|11925.87|12045.87|11925.87|12044.15|11924.15|7
1626874170000|2021-07-21 13:29:30|12045.55|11925.55|12045.61|11925.61|12045.66|11925.66|12045.55|11925.55|6
1626874180000|2021-07-21 13:29:40|12045.62|11925.62|12043.73|11923.73|12045.62|11925.62|12042.92|11922.92|8
1626874190000|2021-07-21 13:29:50|12043.47|11923.47|12043.66|11923.66|12044.35|11924.35|12043.37|11923.37|8
1626874200000|2021-07-21 13:30:00|12043.75|11923.75|12042.51|11922.51|12043.75|11923.75|12042.51|11922.51|7
1626874210000|2021-07-21 13:30:10|12042.49|11922.49|12040.73|11920.73|12043.27|11923.27|12040.73|11920.73|9
1626874220000|2021-07-21 13:30:20|12040.68|11920.68|12039.42|11919.42|12040.68|11920.68|12039.42|11919.42|9
1626874230000|2021-07-21 13:30:30|12039.44|11919.44|12037.59|11917.59|12039.46|11919.46|12037.59|11917.59|9
1626874240000|2021-07-21 13:30:40|12036.63|11916.63|12034.07|11914.07|12036.63|11916.63|12033.26|11913.26|10
1626874250000|2021-07-21 13:30:50|12034.15|11914.15|12034.34|11914.34|12034.83|11914.83|12034.07|11914.07|10
1626874260000|2021-07-21 13:31:00|12035.59|11915.59|12034.95|11914.95|12036.15|11916.15|12034.95|11914.95|9
1626874270000|2021-07-21 13:31:10|12034.25|11914.25|12035.56|11915.56|12035.56|11915.56|12034.25|11914.25|9
1626874280000|2021-07-21 13:31:20|12035.74|11915.74|12035.46|11915.46|12035.86|11915.86|12035.46|11915.46|7
1626874290000|2021-07-21 13:31:30|12035.48|11915.48|12034.95|11914.95|12035.71|11915.71|12034.18|11914.18|8
1626874300000|2021-07-21 13:31:40|12034.98|11914.98|12035.49|11915.49|12035.59|11915.59|12034.98|11914.98|10
1626874310000|2021-07-21 13:31:50|12035.64|11915.64|12041.74|11921.74|12041.74|11921.74|12035.64|11915.64|10
1626874320000|2021-07-21 13:32:00|12040.97|11920.97|12041.33|11921.33|12042.17|11922.17|12040.79|11920.79|9
1626874330000|2021-07-21 13:32:10|12041.12|11921.12|12042.19|11922.19|12042.29|11922.29|12041.12|11921.12|9
1626874340000|2021-07-21 13:32:20|12042.42|11922.42|12046.7|11926.7|12046.7|11926.7|12042.42|11922.42|10
1626874350000|2021-07-21 13:32:30|12046.75|11926.75|12048.28|11928.28|12048.28|11928.28|12046.75|11926.75|10
1626874360000|2021-07-21 13:32:40|12048.21|11928.21|12046.92|11926.92|12048.76|11928.76|12046.92|11926.92|9
1626874370000|2021-07-21 13:32:50|12046.88|11926.88|12046.56|11926.56|12046.88|11926.88|12045.91|11925.91|10
1626874380000|2021-07-21 13:33:00|12047.41|11927.41|12047.6|11927.6|12047.6|11927.6|12046.66|11926.66|10
1626874390000|2021-07-21 13:33:10|12047.54|11927.54|12047.25|11927.25|12048.28|11928.28|12047.25|11927.25|10
1626874400000|2021-07-21 13:33:20|12047.2|11927.2|12048.18|11928.18|12048.18|11928.18|12047.2|11927.2|10
1626874410000|2021-07-21 13:33:30|12047.94|11927.94|12050.05|11930.05|12050.35|11930.35|12047.94|11927.94|10
1626874420000|2021-07-21 13:33:40|12050.25|11930.25|12051.19|11931.19|12051.26|11931.26|12050.25|11930.25|8
1626874430000|2021-07-21 13:33:50|12051.39|11931.39|12052.88|11932.88|12052.91|11932.91|12051.39|11931.39|7
1626874440000|2021-07-21 13:34:00|12052.86|11932.86|12053.26|11933.26|12053.36|11933.36|12052.86|11932.86|7
1626874450000|2021-07-21 13:34:10|12052.68|11932.68|12053.92|11933.92|12053.92|11933.92|12052.25|11932.25|10
1626874460000|2021-07-21 13:34:20|12053.93|11933.93|12054.82|11934.82|12054.82|11934.82|12053.93|11933.93|9
1626874470000|2021-07-21 13:34:30|12053.97|11933.97|12056.31|11936.31|12056.31|11936.31|12053.97|11933.97|9
1626874480000|2021-07-21 13:34:40|12056.13|11936.13|12056.02|11936.02|12056.16|11936.16|12055.95|11935.95|9
1626874490000|2021-07-21 13:34:50|12055.85|11935.85|12056|11936|12056.1|11936.1|12055.68|11935.68|7
1626874500000|2021-07-21 13:35:00|12055.74|11935.74|12055.41|11935.41|12055.74|11935.74|12055.13|11935.13|9
1626874510000|2021-07-21 13:35:10|12054.74|11934.74|12054.32|11934.32|12055.59|11935.59|12054.15|11934.15|7
1626874520000|2021-07-21 13:35:20|12054.3|11934.3|12054.5|11934.5|12054.68|11934.68|12054.3|11934.3|10
1626874530000|2021-07-21 13:35:30|12054.57|11934.57|12058.9|11938.9|12058.9|11938.9|12054.57|11934.57|9
1626874540000|2021-07-21 13:35:40|12059.75|11939.75|12066.51|11946.51|12066.51|11946.51|12059.52|11939.52|10
1626874550000|2021-07-21 13:35:50|12067.05|11947.05|12069.85|11949.85|12069.85|11949.85|12067.05|11947.05|10
1626874560000|2021-07-21 13:36:00|12070.68|11950.68|12074.74|11954.74|12074.99|11954.99|12070.68|11950.68|10
1626874570000|2021-07-21 13:36:10|12073.88|11953.88|12075.77|11955.77|12075.77|11955.77|12073.88|11953.88|9
1626874580000|2021-07-21 13:36:20|12075.91|11955.91|12077.07|11957.07|12077.07|11957.07|12075.78|11955.78|10
1626874590000|2021-07-21 13:36:30|12077.64|11957.64|12082.15|11962.15|12082.15|11962.15|12077.64|11957.64|10
1626874600000|2021-07-21 13:36:40|12082.16|11962.16|12081.65|11961.65|12082.99|11962.99|12081.65|11961.65|9
1626874610000|2021-07-21 13:36:50|12081.22|11961.22|12079.62|11959.62|12081.93|11961.93|12079.54|11959.54|10
1626874620000|2021-07-21 13:37:00|12080.31|11960.31|12084.63|11964.63|12084.63|11964.63|12080.17|11960.17|9
1626874630000|2021-07-21 13:37:10|12085.31|11965.31|12086.61|11966.61|12086.72|11966.72|12084.47|11964.47|9
1626874640000|2021-07-21 13:37:20|12086.77|11966.77|12088.55|11968.55|12088.55|11968.55|12086.35|11966.35|9
1626874650000|2021-07-21 13:37:30|12088.35|11968.35|12087.58|11967.58|12088.46|11968.46|12087.58|11967.58|9
1626874660000|2021-07-21 13:37:40|12087.48|11967.48|12089.27|11969.27|12089.27|11969.27|12087.48|11967.48|10
1626874670000|2021-07-21 13:37:50|12088.63|11968.63|12088.44|11968.44|12089|11969|12088.44|11968.44|10
1626874680000|2021-07-21 13:38:00|12088.61|11968.61|12086.12|11966.12|12088.61|11968.61|12086.12|11966.12|9
1626874690000|2021-07-21 13:38:10|12086.06|11966.06|12082.25|11962.25|12086.06|11966.06|12082.1|11962.1|10
1626874700000|2021-07-21 13:38:20|12081.83|11961.83|12082.31|11962.31|12082.47|11962.47|12081.28|11961.28|10
1626874710000|2021-07-21 13:38:30|12081.58|11961.58|12082.29|11962.29|12082.29|11962.29|12080.89|11960.89|9
1626874720000|2021-07-21 13:38:40|12081.56|11961.56|12080.56|11960.56|12081.75|11961.75|12080.56|11960.56|10
1626874730000|2021-07-21 13:38:50|12080.48|11960.48|12075.09|11955.09|12080.82|11960.82|12074.77|11954.77|10
1626874740000|2021-07-21 13:39:00|12075.19|11955.19|12075.05|11955.05|12075.25|11955.25|12074.72|11954.72|9
1626874750000|2021-07-21 13:39:10|12074.27|11954.27|12075.25|11955.25|12075.25|11955.25|12074.27|11954.27|8
1626874760000|2021-07-21 13:39:20|12075.17|11955.17|12076.65|11956.65|12076.65|11956.65|12075.17|11955.17|10
1626874770000|2021-07-21 13:39:30|12076.74|11956.74|12076.6|11956.6|12076.76|11956.76|12076.57|11956.57|9
1626874780000|2021-07-21 13:39:40|12076.7|11956.7|12076.88|11956.88|12076.89|11956.89|12076.63|11956.63|7
1626874790000|2021-07-21 13:39:50|12076.83|11956.83|12075.76|11955.76|12077.51|11957.51|12075.75|11955.75|9
1626874800000|2021-07-21 13:40:00|12075.44|11955.44|12075.23|11955.23|12076.84|11956.84|12075.16|11955.16|10
1626874810000|2021-07-21 13:40:10|12075.15|11955.15|12071.83|11951.83|12075.15|11955.15|12071.83|11951.83|10
1626874820000|2021-07-21 13:40:20|12071.67|11951.67|12069.82|11949.82|12071.67|11951.67|12069.16|11949.16|10
1626874830000|2021-07-21 13:40:30|12069.94|11949.94|12068.54|11948.54|12069.94|11949.94|12068.51|11948.51|9
1626874840000|2021-07-21 13:40:40|12068.72|11948.72|12071.67|11951.67|12071.67|11951.67|12068.72|11948.72|9
1626874850000|2021-07-21 13:40:50|12071.12|11951.12|12072.28|11952.28|12073.65|11953.65|12071.07|11951.07|9
1626874860000|2021-07-21 13:41:00|12071.04|11951.04|12069.39|11949.39|12071.04|11951.04|12069.39|11949.39|10
1626874870000|2021-07-21 13:41:10|12070.12|11950.12|12068.49|11948.49|12070.12|11950.12|12068.11|11948.11|10
1626874880000|2021-07-21 13:41:20|12068.46|11948.46|12067.15|11947.15|12068.47|11948.47|12067.14|11947.14|9
1626874890000|2021-07-21 13:41:30|12067.09|11947.09|12067.07|11947.07|12067.89|11947.89|12066.98|11946.98|8
1626874900000|2021-07-21 13:41:40|12066.9|11946.9|12067.79|11947.79|12067.85|11947.85|12066.9|11946.9|9
1626874910000|2021-07-21 13:41:50|12067.76|11947.76|12066.8|11946.8|12067.76|11947.76|12066.8|11946.8|8
1626874920000|2021-07-21 13:42:00|12066.82|11946.82|12066.33|11946.33|12067.32|11947.32|12066.33|11946.33|10
1626874930000|2021-07-21 13:42:10|12066.18|11946.18|12066.34|11946.34|12066.34|11946.34|12065.45|11945.45|10
1626874940000|2021-07-21 13:42:20|12066.33|11946.33|12066.5|11946.5|12066.98|11946.98|12065.63|11945.63|10
1626874950000|2021-07-21 13:42:30|12065.59|11945.59|12065.06|11945.06|12065.61|11945.61|12065.02|11945.02|8
1626874960000|2021-07-21 13:42:40|12065.46|11945.46|12066.55|11946.55|12067|11947|12065.46|11945.46|9
1626874970000|2021-07-21 13:42:50|12066.57|11946.57|12066.44|11946.44|12066.8|11946.8|12066.28|11946.28|9
1626874980000|2021-07-21 13:43:00|12065.81|11945.81|12063.26|11943.26|12066.27|11946.27|12063.26|11943.26|9
1626874990000|2021-07-21 13:43:10|12062.79|11942.79|12063.39|11943.39|12063.39|11943.39|12062.32|11942.32|9
1626875000000|2021-07-21 13:43:20|12063.48|11943.48|12066.9|11946.9|12066.9|11946.9|12063.37|11943.37|10
1626875010000|2021-07-21 13:43:30|12068.12|11948.12|12069.09|11949.09|12069.24|11949.24|12068.12|11948.12|10
1626875020000|2021-07-21 13:43:40|12068.19|11948.19|12069.17|11949.17|12069.2|11949.2|12067.15|11947.15|10
1626875030000|2021-07-21 13:43:50|12069.25|11949.25|12079.47|11959.47|12079.47|11959.47|12069.25|11949.25|10
1626875040000|2021-07-21 13:44:00|12079.66|11959.66|12082.49|11962.49|12082.49|11962.49|12079.66|11959.66|10
1626875050000|2021-07-21 13:44:10|12081.92|11961.92|12081.79|11961.79|12082.7|11962.7|12081.67|11961.67|10
1626875060000|2021-07-21 13:44:20|12081.94|11961.94|12080.34|11960.34|12082.26|11962.26|12080.34|11960.34|10
1626875070000|2021-07-21 13:44:30|12080.64|11960.64|12081.73|11961.73|12081.73|11961.73|12080.64|11960.64|10
1626875080000|2021-07-21 13:44:40|12081.85|11961.85|12082.83|11962.83|12083.7|11963.7|12081.81|11961.81|9
1626875090000|2021-07-21 13:44:50|12082.93|11962.93|12084.76|11964.76|12084.76|11964.76|12082.44|11962.44|10
1626875100000|2021-07-21 13:45:00|12085.46|11965.46|12082.12|11962.12|12085.51|11965.51|12082.12|11962.12|10
1626875110000|2021-07-21 13:45:10|12080.36|11960.36|12077.74|11957.74|12080.71|11960.71|12077.74|11957.74|9
1626875120000|2021-07-21 13:45:20|12077.8|11957.8|12078.1|11958.1|12078.11|11958.11|12077.67|11957.67|8
1626875130000|2021-07-21 13:45:30|12077.48|11957.48|12077.38|11957.38|12077.48|11957.48|12076.89|11956.89|10
1626875140000|2021-07-21 13:45:40|12077.36|11957.36|12077.05|11957.05|12078.67|11958.67|12076.28|11956.28|9
1626875150000|2021-07-21 13:45:50|12076.58|11956.58|12074.78|11954.78|12076.58|11956.58|12074.78|11954.78|10
1626875160000|2021-07-21 13:46:00|12074.54|11954.54|12075.02|11955.02|12075.02|11955.02|12074.52|11954.52|9
1626875170000|2021-07-21 13:46:10|12075.88|11955.88|12073.74|11953.74|12075.88|11955.88|12073.29|11953.29|10
1626875180000|2021-07-21 13:46:20|12073.81|11953.81|12073.1|11953.1|12073.91|11953.91|12073.1|11953.1|9
1626875190000|2021-07-21 13:46:30|12073.13|11953.13|12073.88|11953.88|12074.03|11954.03|12073.07|11953.07|10
1626875200000|2021-07-21 13:46:40|12074.89|11954.89|12075.57|11955.57|12075.63|11955.63|12074.87|11954.87|10
1626875210000|2021-07-21 13:46:50|12075.08|11955.08|12072.94|11952.94|12075.08|11955.08|12072.72|11952.72|10
1626875220000|2021-07-21 13:47:00|12073.65|11953.65|12073.76|11953.76|12073.76|11953.76|12073.65|11953.65|2
1626876560000|2021-07-21 14:09:20|12127.37|12007.37|12128.2|12008.2|12128.2|12008.2|12127.29|12007.29|10
1626876570000|2021-07-21 14:09:30|12128.52|12008.52|12130.14|12010.14|12130.14|12010.14|12128.14|12008.14|10
1626876580000|2021-07-21 14:09:40|12130.21|12010.21|12131.76|12011.76|12131.76|12011.76|12130.07|12010.07|10
1626876590000|2021-07-21 14:09:50|12131.15|12011.15|12133.36|12013.36|12133.72|12013.72|12131.15|12011.15|9
1626876600000|2021-07-21 14:10:00|12133.62|12013.62|12137.48|12017.48|12137.53|12017.53|12133.62|12013.62|10
1626876610000|2021-07-21 14:10:10|12138.08|12018.08|12138.87|12018.87|12139.54|12019.54|12137.76|12017.76|10
1626876620000|2021-07-21 14:10:20|12138.29|12018.29|12138|12018|12139.41|12019.41|12137.75|12017.75|10
1626876630000|2021-07-21 14:10:30|12138.73|12018.73|12138.23|12018.23|12139.18|12019.18|12136.84|12016.84|10
1626876640000|2021-07-21 14:10:40|12138.22|12018.22|12154.21|12034.21|12154.21|12034.21|12138.22|12018.22|10
1626876650000|2021-07-21 14:10:50|12154.04|12034.04|12155.62|12035.62|12155.62|12035.62|12153.93|12033.93|10
1626876660000|2021-07-21 14:11:00|12155.89|12035.89|12163.22|12043.22|12163.22|12043.22|12155.89|12035.89|10
1626876670000|2021-07-21 14:11:10|12165.31|12045.31|12176.75|12056.75|12177.29|12057.29|12165.31|12045.31|10
1626876680000|2021-07-21 14:11:20|12176.07|12056.07|12166.9|12046.9|12176.07|12056.07|12166.9|12046.9|10
1626876690000|2021-07-21 14:11:30|12166.11|12046.11|12161.88|12041.88|12166.11|12046.11|12161.88|12041.88|10
1626876700000|2021-07-21 14:11:40|12161.79|12041.79|12157.6|12037.6|12161.79|12041.79|12157.6|12037.6|9
1626876710000|2021-07-21 14:11:50|12155.73|12035.73|12154.56|12034.56|12155.73|12035.73|12154.53|12034.53|10
1626876720000|2021-07-21 14:12:00|12154.8|12034.8|12150.4|12030.4|12154.8|12034.8|12150.4|12030.4|10
1626876730000|2021-07-21 14:12:10|12149.07|12029.07|12145.92|12025.92|12149.07|12029.07|12145.92|12025.92|10
1626876740000|2021-07-21 14:12:20|12145.86|12025.86|12150.5|12030.5|12150.5|12030.5|12145.78|12025.78|10
1626876750000|2021-07-21 14:12:30|12150.45|12030.45|12152.52|12032.52|12152.52|12032.52|12150.45|12030.45|9
1626876760000|2021-07-21 14:12:40|12154.7|12034.7|12156.71|12036.71|12156.71|12036.71|12154.7|12034.7|10
1626876770000|2021-07-21 14:12:50|12156.28|12036.28|12157.77|12037.77|12158.35|12038.35|12156.28|12036.28|10
1626876780000|2021-07-21 14:13:00|12158.24|12038.24|12158.49|12038.49|12159.25|12039.25|12157.26|12037.26|10
1626876790000|2021-07-21 14:13:10|12158.68|12038.68|12163.78|12043.78|12163.78|12043.78|12158.68|12038.68|10
1626876800000|2021-07-21 14:13:20|12163.56|12043.56|12162.51|12042.51|12163.67|12043.67|12162.51|12042.51|10
1626876810000|2021-07-21 14:13:30|12163.17|12043.17|12163.24|12043.24|12163.52|12043.52|12163.08|12043.08|10
1626876820000|2021-07-21 14:13:40|12163.28|12043.28|12161.43|12041.43|12163.48|12043.48|12161.25|12041.25|10
1626876830000|2021-07-21 14:13:50|12161.03|12041.03|12158.74|12038.74|12161.12|12041.12|12158.74|12038.74|10
1626876840000|2021-07-21 14:14:00|12158.67|12038.67|12153.72|12033.72|12158.67|12038.67|12153.72|12033.72|9
1626876850000|2021-07-21 14:14:10|12153.31|12033.31|12152.84|12032.84|12153.31|12033.31|12152.03|12032.03|10
1626876860000|2021-07-21 14:14:20|12152.78|12032.78|12149.87|12029.87|12152.78|12032.78|12149.72|12029.72|10
1626876870000|2021-07-21 14:14:30|12149.8|12029.8|12152.77|12032.77|12152.77|12032.77|12149.8|12029.8|9
1626876880000|2021-07-21 14:14:40|12152.74|12032.74|12152.65|12032.65|12153.66|12033.66|12152.65|12032.65|9
1626876890000|2021-07-21 14:14:50|12152.58|12032.58|12151.75|12031.75|12153.52|12033.52|12151.75|12031.75|10
1626876900000|2021-07-21 14:15:00|12151.61|12031.61|12153.5|12033.5|12153.5|12033.5|12151.61|12031.61|10
1626876910000|2021-07-21 14:15:10|12153.61|12033.61|12156.74|12036.74|12156.84|12036.84|12153.61|12033.61|10
1626876920000|2021-07-21 14:15:20|12156.56|12036.56|12160.73|12040.73|12161.68|12041.68|12156.56|12036.56|10
1626876930000|2021-07-21 14:15:30|12161.93|12041.93|12159.68|12039.68|12161.93|12041.93|12159.48|12039.48|10
1626876940000|2021-07-21 14:15:40|12159.69|12039.69|12164.62|12044.62|12164.62|12044.62|12159.69|12039.69|10
1626876950000|2021-07-21 14:15:50|12165.03|12045.03|12168.7|12048.7|12168.85|12048.85|12165.03|12045.03|10
1626876960000|2021-07-21 14:16:00|12168.81|12048.81|12170.3|12050.3|12170.3|12050.3|12168.81|12048.81|10
1626876970000|2021-07-21 14:16:10|12170.31|12050.31|12171.48|12051.48|12171.48|12051.48|12169.51|12049.51|10
1626876980000|2021-07-21 14:16:20|12171.54|12051.54|12170.31|12050.31|12171.64|12051.64|12169.62|12049.62|10
1626876990000|2021-07-21 14:16:30|12169.54|12049.54|12168.87|12048.87|12169.54|12049.54|12168.87|12048.87|10
1626877000000|2021-07-21 14:16:40|12168.84|12048.84|12170.17|12050.17|12170.17|12050.17|12168.84|12048.84|10
1626877010000|2021-07-21 14:16:50|12170.21|12050.21|12170.27|12050.27|12170.27|12050.27|12168.95|12048.95|10
1626877020000|2021-07-21 14:17:00|12169.97|12049.97|12173.01|12053.01|12173.01|12053.01|12169.97|12049.97|10
1626877030000|2021-07-21 14:17:10|12173.34|12053.34|12177.22|12057.22|12177.22|12057.22|12173.02|12053.02|10
1626877040000|2021-07-21 14:17:20|12177.58|12057.58|12176.66|12056.66|12178.14|12058.14|12176.66|12056.66|10
1626877050000|2021-07-21 14:17:30|12177.93|12057.93|12179.66|12059.66|12179.66|12059.66|12177.77|12057.77|10
1626877060000|2021-07-21 14:17:40|12180.69|12060.69|12181.84|12061.84|12182.61|12062.61|12180.62|12060.62|10
1626877070000|2021-07-21 14:17:50|12180.62|12060.62|12181.1|12061.1|12181.13|12061.13|12180.06|12060.06|10
1626877080000|2021-07-21 14:18:00|12181.17|12061.17|12182.71|12062.71|12182.72|12062.72|12181.17|12061.17|9
1626877090000|2021-07-21 14:18:10|12182.92|12062.92|12185.27|12065.27|12186.38|12066.38|12182.92|12062.92|10
1626877100000|2021-07-21 14:18:20|12185.42|12065.42|12182.84|12062.84|12185.42|12065.42|12182.57|12062.57|10
1626877110000|2021-07-21 14:18:30|12182.69|12062.69|12182.43|12062.43|12183.45|12063.45|12182.41|12062.41|10
1626877120000|2021-07-21 14:18:40|12183.31|12063.31|12180.67|12060.67|12183.31|12063.31|12179.85|12059.85|9
1626877130000|2021-07-21 14:18:50|12178.33|12058.33|12177.35|12057.35|12179.21|12059.21|12177.35|12057.35|10
1626877140000|2021-07-21 14:19:00|12177.36|12057.36|12174.19|12054.19|12178.42|12058.42|12174.19|12054.19|10
1626877150000|2021-07-21 14:19:10|12174.25|12054.25|12172.84|12052.84|12174.25|12054.25|12172.29|12052.29|10
1626877160000|2021-07-21 14:19:20|12172.83|12052.83|12173.57|12053.57|12173.57|12053.57|12171.53|12051.53|10
1626877170000|2021-07-21 14:19:30|12173.67|12053.67|12175.22|12055.22|12175.22|12055.22|12173.16|12053.16|10
1626877180000|2021-07-21 14:19:40|12174.98|12054.98|12175.49|12055.49|12175.81|12055.81|12174.91|12054.91|9
1626877190000|2021-07-21 14:19:50|12175.5|12055.5|12178.22|12058.22|12178.59|12058.59|12175.49|12055.49|9
1626877200000|2021-07-21 14:20:00|12177.6|12057.6|12180.01|12060.01|12180.01|12060.01|12176.4|12056.4|10
1626877210000|2021-07-21 14:20:10|12180.21|12060.21|12186.17|12066.17|12186.17|12066.17|12180.21|12060.21|10
1626877220000|2021-07-21 14:20:20|12186.63|12066.63|12186.06|12066.06|12186.63|12066.63|12185.66|12065.66|9
1626877230000|2021-07-21 14:20:30|12186.22|12066.22|12184.79|12064.79|12187.02|12067.02|12184.79|12064.79|10
1626877240000|2021-07-21 14:20:40|12184.16|12064.16|12183.65|12063.65|12184.86|12064.86|12183.52|12063.52|9
1626877250000|2021-07-21 14:20:50|12183.71|12063.71|12186.08|12066.08|12186.08|12066.08|12183.68|12063.68|10
1626877260000|2021-07-21 14:21:00|12186.27|12066.27|12185.92|12065.92|12186.43|12066.43|12184.97|12064.97|10
1626877270000|2021-07-21 14:21:10|12184.92|12064.92|12183.36|12063.36|12184.92|12064.92|12183.36|12063.36|8
1626877280000|2021-07-21 14:21:20|12183.46|12063.46|12182.47|12062.47|12183.46|12063.46|12182.01|12062.01|10
1626877290000|2021-07-21 14:21:30|12182.37|12062.37|12183.38|12063.38|12184.25|12064.25|12182.37|12062.37|10
1626877300000|2021-07-21 14:21:40|12183.23|12063.23|12183.91|12063.91|12185.09|12065.09|12183.23|12063.23|10
1626877310000|2021-07-21 14:21:50|12185.94|12065.94|12185.06|12065.06|12186.02|12066.02|12185.06|12065.06|10
1626877320000|2021-07-21 14:22:00|12184.81|12064.81|12185.24|12065.24|12185.35|12065.35|12183.53|12063.53|10
1626877330000|2021-07-21 14:22:10|12186.34|12066.34|12185.69|12065.69|12186.37|12066.37|12185.59|12065.59|10
1626877340000|2021-07-21 14:22:20|12185.74|12065.74|12185.24|12065.24|12185.85|12065.85|12184.97|12064.97|6
1626877350000|2021-07-21 14:22:30|12184.35|12064.35|12183.78|12063.78|12184.44|12064.44|12182.76|12062.76|10
1626877360000|2021-07-21 14:22:40|12183.71|12063.71|12183.41|12063.41|12183.77|12063.77|12182.6|12062.6|10
1626877370000|2021-07-21 14:22:50|12183.46|12063.46|12186.25|12066.25|12186.39|12066.39|12183.15|12063.15|10
1626877380000|2021-07-21 14:23:00|12186.48|12066.48|12187.84|12067.84|12187.86|12067.86|12186.48|12066.48|10
1626877390000|2021-07-21 14:23:10|12189.06|12069.06|12196.08|12076.08|12196.08|12076.08|12188.68|12068.68|10
1626877400000|2021-07-21 14:23:20|12196.1|12076.1|12198.76|12078.76|12199.83|12079.83|12196.1|12076.1|9
1626877410000|2021-07-21 14:23:30|12198.7|12078.7|12197.86|12077.86|12199.15|12079.15|12197.86|12077.86|10
1626877420000|2021-07-21 14:23:40|12197.74|12077.74|12199.06|12079.06|12199.41|12079.41|12197.74|12077.74|10
1626877430000|2021-07-21 14:23:50|12199.21|12079.21|12198.52|12078.52|12199.96|12079.96|12198.09|12078.09|10
1626877440000|2021-07-21 14:24:00|12197.89|12077.89|12195.92|12075.92|12197.89|12077.89|12195.92|12075.92|10
1626877450000|2021-07-21 14:24:10|12196.54|12076.54|12195.69|12075.69|12196.54|12076.54|12194.7|12074.7|10
1626877460000|2021-07-21 14:24:20|12196.63|12076.63|12197.86|12077.86|12197.86|12077.86|12196.61|12076.61|10
1626877470000|2021-07-21 14:24:30|12197.87|12077.87|12198.41|12078.41|12198.51|12078.51|12197.57|12077.57|10
1626877480000|2021-07-21 14:24:40|12198.71|12078.71|12210.28|12090.28|12210.48|12090.48|12198.71|12078.71|10
1626877490000|2021-07-21 14:24:50|12211.49|12091.49|12210.78|12090.78|12211.94|12091.94|12210.78|12090.78|10
1626877500000|2021-07-21 14:25:00|12210.7|12090.7|12207.14|12087.14|12210.7|12090.7|12207.14|12087.14|9
1626877510000|2021-07-21 14:25:10|12205.62|12085.62|12203.21|12083.21|12205.62|12085.62|12203.03|12083.03|10
1626877520000|2021-07-21 14:25:20|12202.71|12082.71|12200.74|12080.74|12202.71|12082.71|12199.96|12079.96|10
1626877530000|2021-07-21 14:25:30|12200.5|12080.5|12199.97|12079.97|12200.73|12080.73|12199.97|12079.97|10
1626877540000|2021-07-21 14:25:40|12199.66|12079.66|12198.47|12078.47|12199.66|12079.66|12198.47|12078.47|10
1626877550000|2021-07-21 14:25:50|12198.42|12078.42|12197.27|12077.27|12198.42|12078.42|12197.07|12077.07|10
1626877560000|2021-07-21 14:26:00|12197.43|12077.43|12196.83|12076.83|12197.87|12077.87|12196.57|12076.57|10
1626877570000|2021-07-21 14:26:10|12196.28|12076.28|12192.93|12072.93|12196.28|12076.28|12192.82|12072.82|10
1626877580000|2021-07-21 14:26:20|12192.3|12072.3|12190.16|12070.16|12192.3|12072.3|12190.16|12070.16|10
1626877590000|2021-07-21 14:26:30|12189.57|12069.57|12181.97|12061.97|12189.57|12069.57|12181.67|12061.67|10
1626877600000|2021-07-21 14:26:40|12180.3|12060.3|12174.05|12054.05|12180.3|12060.3|12173.6|12053.6|10
1626877610000|2021-07-21 14:26:50|12174.03|12054.03|12172.41|12052.41|12174.03|12054.03|12172.41|12052.41|10
1626877620000|2021-07-21 14:27:00|12172.09|12052.09|12171.13|12051.13|12172.09|12052.09|12171.13|12051.13|10
1626877630000|2021-07-21 14:27:10|12170.21|12050.21|12167.71|12047.71|12170.21|12050.21|12167.71|12047.71|10
1626877640000|2021-07-21 14:27:20|12167.62|12047.62|12168.67|12048.67|12168.67|12048.67|12167.24|12047.24|9
1626877650000|2021-07-21 14:27:30|12168.66|12048.66|12168.23|12048.23|12168.83|12048.83|12167.4|12047.4|9
1626877660000|2021-07-21 14:27:40|12168.46|12048.46|12166.98|12046.98|12168.46|12048.46|12166.92|12046.92|9
1626877670000|2021-07-21 14:27:50|12165.27|12045.27|12165.36|12045.36|12165.36|12045.36|12164.62|12044.62|10
1626877680000|2021-07-21 14:28:00|12165.03|12045.03|12162.16|12042.16|12165.19|12045.19|12162.16|12042.16|9
1626877690000|2021-07-21 14:28:10|12162.46|12042.46|12164.65|12044.65|12164.65|12044.65|12162.35|12042.35|9
1626877700000|2021-07-21 14:28:20|12165.04|12045.04|12163.62|12043.62|12165.16|12045.16|12163.47|12043.47|10
1626877710000|2021-07-21 14:28:30|12163.69|12043.69|12163.53|12043.53|12163.69|12043.69|12163.28|12043.28|10
1626877720000|2021-07-21 14:28:40|12163.4|12043.4|12164.33|12044.33|12164.55|12044.55|12163.39|12043.39|10
1626877730000|2021-07-21 14:28:50|12164.37|12044.37|12163.46|12043.46|12164.39|12044.39|12163.46|12043.46|10
1626877740000|2021-07-21 14:29:00|12163.4|12043.4|12161.03|12041.03|12163.45|12043.45|12161.03|12041.03|10
1626877750000|2021-07-21 14:29:10|12160.78|12040.78|12160.15|12040.15|12160.82|12040.82|12159.65|12039.65|10
1626877760000|2021-07-21 14:29:20|12159.54|12039.54|12159.11|12039.11|12159.54|12039.54|12158.46|12038.46|10
1626877770000|2021-07-21 14:29:30|12159.09|12039.09|12158.45|12038.45|12159.09|12039.09|12157.46|12037.46|9
1626877780000|2021-07-21 14:29:40|12158.68|12038.68|12158.44|12038.44|12159.13|12039.13|12157.8|12037.8|9
1626877790000|2021-07-21 14:29:50|12158.26|12038.26|12157.86|12037.86|12158.26|12038.26|12156.95|12036.95|10
1626877800000|2021-07-21 14:30:00|12157.52|12037.52|12156.83|12036.83|12157.61|12037.61|12156.83|12036.83|10
1626877810000|2021-07-21 14:30:10|12157.18|12037.18|12156.94|12036.94|12157.44|12037.44|12156.29|12036.29|10
1626877820000|2021-07-21 14:30:20|12156.95|12036.95|12153.41|12033.41|12156.95|12036.95|12153.41|12033.41|9
1626877830000|2021-07-21 14:30:30|12154.86|12034.86|12150.19|12030.19|12154.86|12034.86|12150.19|12030.19|9
1626877840000|2021-07-21 14:30:40|12150.51|12030.51|12150.57|12030.57|12151.11|12031.11|12149.47|12029.47|10
1626877850000|2021-07-21 14:30:50|12150.64|12030.64|12153.57|12033.57|12153.57|12033.57|12150.64|12030.64|10
1626877860000|2021-07-21 14:31:00|12153.38|12033.38|12154.98|12034.98|12154.98|12034.98|12153.38|12033.38|10
1626877870000|2021-07-21 14:31:10|12154.29|12034.29|12150.78|12030.78|12154.29|12034.29|12150.47|12030.47|10
1626877880000|2021-07-21 14:31:20|12149.61|12029.61|12148.67|12028.67|12149.61|12029.61|12148.62|12028.62|10
1626877890000|2021-07-21 14:31:30|12148.84|12028.84|12145.71|12025.71|12148.84|12028.84|12144.97|12024.97|10
1626877900000|2021-07-21 14:31:40|12144.02|12024.02|12141.42|12021.42|12144.35|12024.35|12141.42|12021.42|10
1626877910000|2021-07-21 14:31:50|12140.42|12020.42|12137.91|12017.91|12141.39|12021.39|12137.91|12017.91|10
1626877920000|2021-07-21 14:32:00|12137.68|12017.68|12135.23|12015.23|12137.68|12017.68|12135.23|12015.23|10
1626877930000|2021-07-21 14:32:10|12135|12015|12133.36|12013.36|12135|12015|12133.36|12013.36|10
1626877940000|2021-07-21 14:32:20|12132.75|12012.75|12134.47|12014.47|12134.56|12014.56|12132.55|12012.55|10
1626877950000|2021-07-21 14:32:30|12134.44|12014.44|12135.51|12015.51|12136.25|12016.25|12134.44|12014.44|10
1626877960000|2021-07-21 14:32:40|12135.68|12015.68|12133.77|12013.77|12135.68|12015.68|12133.1|12013.1|10
1626877970000|2021-07-21 14:32:50|12133.98|12013.98|12132.54|12012.54|12133.98|12013.98|12132.5|12012.5|10
1626877980000|2021-07-21 14:33:00|12133.93|12013.93|12131.55|12011.55|12134.14|12014.14|12131.55|12011.55|10
1626877990000|2021-07-21 14:33:10|12131.45|12011.45|12130.72|12010.72|12131.45|12011.45|12129.38|12009.38|10
1626878000000|2021-07-21 14:33:20|12131.41|12011.41|12131.2|12011.2|12131.49|12011.49|12130.96|12010.96|10
1626878010000|2021-07-21 14:33:30|12131.12|12011.12|12131.93|12011.93|12132.16|12012.16|12131.12|12011.12|10
1626878020000|2021-07-21 14:33:40|12132.22|12012.22|12136.77|12016.77|12136.77|12016.77|12132.22|12012.22|10
1626878030000|2021-07-21 14:33:50|12137.24|12017.24|12137.37|12017.37|12137.37|12017.37|12136.01|12016.01|10
1626878040000|2021-07-21 14:34:00|12137.23|12017.23|12138.85|12018.85|12139.17|12019.17|12137.23|12017.23|10
1626878050000|2021-07-21 14:34:10|12138.94|12018.94|12137.16|12017.16|12139.18|12019.18|12136.89|12016.89|10
1626878060000|2021-07-21 14:34:20|12138.22|12018.22|12138.72|12018.72|12138.72|12018.72|12137.11|12017.11|10
1626878070000|2021-07-21 14:34:30|12138.49|12018.49|12139.63|12019.63|12140.11|12020.11|12138.49|12018.49|9
1626878080000|2021-07-21 14:34:40|12139.91|12019.91|12140.31|12020.31|12140.31|12020.31|12139.78|12019.78|10
1626878090000|2021-07-21 14:34:50|12140.32|12020.32|12140.31|12020.31|12140.95|12020.95|12140.04|12020.04|10
1626878100000|2021-07-21 14:35:00|12140.13|12020.13|12138.88|12018.88|12141.24|12021.24|12138.88|12018.88|10
1626878110000|2021-07-21 14:35:10|12138.9|12018.9|12138.51|12018.51|12140.11|12020.11|12138.51|12018.51|10
1626878120000|2021-07-21 14:35:20|12138.49|12018.49|12136.92|12016.92|12139.36|12019.36|12136.82|12016.82|9
1626878130000|2021-07-21 14:35:30|12136.97|12016.97|12136.28|12016.28|12136.97|12016.97|12136.28|12016.28|9
1626878140000|2021-07-21 14:35:40|12136.11|12016.11|12134.23|12014.23|12136.18|12016.18|12134.23|12014.23|10
1626878150000|2021-07-21 14:35:50|12134.37|12014.37|12132.73|12012.73|12135.38|12015.38|12132.73|12012.73|10
1626878160000|2021-07-21 14:36:00|12132.64|12012.64|12135.11|12015.11|12135.11|12015.11|12132.54|12012.54|10
1626878170000|2021-07-21 14:36:10|12135.28|12015.28|12138.41|12018.41|12138.41|12018.41|12134.52|12014.52|10
1626878180000|2021-07-21 14:36:20|12138.6|12018.6|12143.13|12023.13|12143.13|12023.13|12138.6|12018.6|10
1626878190000|2021-07-21 14:36:30|12143.9|12023.9|12141.73|12021.73|12144.26|12024.26|12141.73|12021.73|10
1626878200000|2021-07-21 14:36:40|12141.46|12021.46|12141.48|12021.48|12141.92|12021.92|12141.34|12021.34|10
1626878210000|2021-07-21 14:36:50|12141.42|12021.42|12140.23|12020.23|12141.42|12021.42|12139.79|12019.79|10
1626878220000|2021-07-21 14:37:00|12139.88|12019.88|12139.92|12019.92|12140.04|12020.04|12139.48|12019.48|9
1626878230000|2021-07-21 14:37:10|12140.45|12020.45|12140.55|12020.55|12141.31|12021.31|12139.65|12019.65|10
1626878240000|2021-07-21 14:37:20|12140.06|12020.06|12139.03|12019.03|12140.15|12020.15|12138.61|12018.61|10
1626878250000|2021-07-21 14:37:30|12139.08|12019.08|12139.28|12019.28|12139.56|12019.56|12139.01|12019.01|8
1626878260000|2021-07-21 14:37:40|12139.21|12019.21|12138.85|12018.85|12139.3|12019.3|12138.73|12018.73|8
1626878270000|2021-07-21 14:37:50|12138.69|12018.69|12139.11|12019.11|12139.11|12019.11|12138.6|12018.6|9
1626878280000|2021-07-21 14:38:00|12139.15|12019.15|12143.56|12023.56|12143.64|12023.64|12139.15|12019.15|10
1626878290000|2021-07-21 14:38:10|12143.84|12023.84|12143.7|12023.7|12144.36|12024.36|12143.68|12023.68|10
1626878300000|2021-07-21 14:38:20|12143.66|12023.66|12145.23|12025.23|12145.23|12025.23|12143.23|12023.23|9
1626878310000|2021-07-21 14:38:30|12145.65|12025.65|12147.18|12027.18|12147.29|12027.29|12145.39|12025.39|10
1626878320000|2021-07-21 14:38:40|12147.27|12027.27|12147.51|12027.51|12148.33|12028.33|12147.24|12027.24|10
1626878330000|2021-07-21 14:38:50|12147.38|12027.38|12148.29|12028.29|12148.66|12028.66|12147.26|12027.26|10
1626878340000|2021-07-21 14:39:00|12148.61|12028.61|12150.95|12030.95|12150.95|12030.95|12148.61|12028.61|10
1626878350000|2021-07-21 14:39:10|12150.88|12030.88|12150.52|12030.52|12150.95|12030.95|12149.51|12029.51|9
1626878360000|2021-07-21 14:39:20|12150.42|12030.42|12150.88|12030.88|12150.9|12030.9|12150.42|12030.42|10
1626878370000|2021-07-21 14:39:30|12150.82|12030.82|12150.66|12030.66|12150.82|12030.82|12149.66|12029.66|10
1626878380000|2021-07-21 14:39:40|12150.47|12030.47|12151.77|12031.77|12152.63|12032.63|12150.47|12030.47|10
1626878390000|2021-07-21 14:39:50|12151.82|12031.82|12153.29|12033.29|12154.49|12034.49|12151.82|12031.82|10
1626878400000|2021-07-21 14:40:00|12153.34|12033.34|12155.9|12035.9|12155.9|12035.9|12153.34|12033.34|10
1626878410000|2021-07-21 14:40:10|12155.91|12035.91|12157.49|12037.49|12158.27|12038.27|12155.91|12035.91|10
1626878420000|2021-07-21 14:40:20|12157.64|12037.64|12156.64|12036.64|12157.7|12037.7|12156.61|12036.61|9
1626878430000|2021-07-21 14:40:30|12156.73|12036.73|12157.89|12037.89|12158.26|12038.26|12156.55|12036.55|10
1626878440000|2021-07-21 14:40:40|12158.12|12038.12|12160.72|12040.72|12160.72|12040.72|12158.12|12038.12|10
1626878450000|2021-07-21 14:40:50|12160.52|12040.52|12160.01|12040.01|12160.74|12040.74|12159.33|12039.33|9
1626878460000|2021-07-21 14:41:00|12160.3|12040.3|12161.97|12041.97|12161.97|12041.97|12160.11|12040.11|10
1626878470000|2021-07-21 14:41:10|12163.05|12043.05|12166.47|12046.47|12166.53|12046.53|12163.05|12043.05|10
1626878480000|2021-07-21 14:41:20|12166.5|12046.5|12166.89|12046.89|12166.89|12046.89|12165.17|12045.17|9
1626878490000|2021-07-21 14:41:30|12166.59|12046.59|12166.59|12046.59|12166.83|12046.83|12165.97|12045.97|9
1626878500000|2021-07-21 14:41:40|12166.68|12046.68|12167.87|12047.87|12167.87|12047.87|12166.67|12046.67|10
1626878510000|2021-07-21 14:41:50|12168.04|12048.04|12168.65|12048.65|12168.71|12048.71|12167.88|12047.88|10
1626878520000|2021-07-21 14:42:00|12168.93|12048.93|12170.45|12050.45|12171.35|12051.35|12168.93|12048.93|10
1626878530000|2021-07-21 14:42:10|12171.41|12051.41|12169.66|12049.66|12171.41|12051.41|12169.66|12049.66|10
1626878540000|2021-07-21 14:42:20|12169.64|12049.64|12171.85|12051.85|12171.85|12051.85|12169.64|12049.64|9
1626878550000|2021-07-21 14:42:30|12171.37|12051.37|12173.7|12053.7|12173.7|12053.7|12171.37|12051.37|8
1626878560000|2021-07-21 14:42:40|12174.59|12054.59|12174.88|12054.88|12174.88|12054.88|12173.5|12053.5|10
1626878570000|2021-07-21 14:42:50|12174.99|12054.99|12175.16|12055.16|12175.37|12055.37|12174.25|12054.25|10
1626878580000|2021-07-21 14:43:00|12175.11|12055.11|12177.6|12057.6|12177.6|12057.6|12175.11|12055.11|10
1626878590000|2021-07-21 14:43:10|12176.47|12056.47|12182.64|12062.64|12182.64|12062.64|12176.47|12056.47|10
1626878600000|2021-07-21 14:43:20|12182.79|12062.79|12196.61|12076.61|12196.61|12076.61|12182.79|12062.79|10
1626878610000|2021-07-21 14:43:30|12196.92|12076.92|12200.03|12080.03|12200.03|12080.03|12196.92|12076.92|9
1626878620000|2021-07-21 14:43:40|12200.86|12080.86|12203.86|12083.86|12203.86|12083.86|12200.86|12080.86|10
1626878630000|2021-07-21 14:43:50|12203.66|12083.66|12201.85|12081.85|12203.66|12083.66|12200.63|12080.63|10
1626878640000|2021-07-21 14:44:00|12202.32|12082.32|12199.57|12079.57|12202.52|12082.52|12199.57|12079.57|9
1626878650000|2021-07-21 14:44:10|12200.14|12080.14|12200.69|12080.69|12200.69|12080.69|12198.82|12078.82|10
1626878660000|2021-07-21 14:44:20|12201.51|12081.51|12205.45|12085.45|12205.86|12085.86|12201.51|12081.51|10
1626878670000|2021-07-21 14:44:30|12204.96|12084.96|12205.49|12085.49|12206.22|12086.22|12204.66|12084.66|10
1626878680000|2021-07-21 14:44:40|12204.35|12084.35|12202.71|12082.71|12204.35|12084.35|12202.71|12082.71|10
1626878690000|2021-07-21 14:44:50|12202.89|12082.89|12200.98|12080.98|12202.89|12082.89|12200.98|12080.98|9
1626878700000|2021-07-21 14:45:00|12201.01|12081.01|12196.69|12076.69|12201.01|12081.01|12195.95|12075.95|10
1626878710000|2021-07-21 14:45:10|12197.46|12077.46|12191.53|12071.53|12197.46|12077.46|12191.53|12071.53|10
1626878720000|2021-07-21 14:45:20|12191.79|12071.79|12190.44|12070.44|12191.8|12071.8|12189.8|12069.8|10
1626878730000|2021-07-21 14:45:30|12190.66|12070.66|12188.48|12068.48|12190.66|12070.66|12188.48|12068.48|10
1626878740000|2021-07-21 14:45:40|12188.21|12068.21|12188.56|12068.56|12188.58|12068.58|12187.72|12067.72|10
1626878750000|2021-07-21 14:45:50|12187.58|12067.58|12186.92|12066.92|12187.59|12067.59|12186.92|12066.92|10
1626878760000|2021-07-21 14:46:00|12187.17|12067.17|12184.76|12064.76|12187.23|12067.23|12184.76|12064.76|10
1626878770000|2021-07-21 14:46:10|12184.3|12064.3|12182.27|12062.27|12184.3|12064.3|12181.6|12061.6|10
1626878780000|2021-07-21 14:46:20|12182.24|12062.24|12178.62|12058.62|12182.24|12062.24|12178.62|12058.62|10
1626878790000|2021-07-21 14:46:30|12177.82|12057.82|12174.02|12054.02|12177.93|12057.93|12174.02|12054.02|10
1626878800000|2021-07-21 14:46:40|12174|12054|12173.3|12053.3|12174|12054|12171.75|12051.75|10
1626878810000|2021-07-21 14:46:50|12172.8|12052.8|12170.57|12050.57|12173.49|12053.49|12170.57|12050.57|10
1626878820000|2021-07-21 14:47:00|12171.41|12051.41|12175.78|12055.78|12175.82|12055.82|12171|12051|10
1626878830000|2021-07-21 14:47:10|12176.85|12056.85|12187.73|12067.73|12187.73|12067.73|12176.85|12056.85|10
1626878840000|2021-07-21 14:47:20|12188.83|12068.83|12197.2|12077.2|12197.2|12077.2|12188.83|12068.83|10
1626878850000|2021-07-21 14:47:30|12197.21|12077.21|12197.99|12077.99|12198.03|12078.03|12196.88|12076.88|10
1626878860000|2021-07-21 14:47:40|12198.34|12078.34|12198.5|12078.5|12199.67|12079.67|12198.06|12078.06|10
1626878870000|2021-07-21 14:47:50|12198.42|12078.42|12197.95|12077.95|12199.32|12079.32|12197.91|12077.91|10
1626878880000|2021-07-21 14:48:00|12198.71|12078.71|12194.89|12074.89|12199.22|12079.22|12194.89|12074.89|10
1626878890000|2021-07-21 14:48:10|12194.93|12074.93|12196.56|12076.56|12196.74|12076.74|12194.93|12074.93|10
1626878900000|2021-07-21 14:48:20|12196.45|12076.45|12197.1|12077.1|12197.96|12077.96|12196.45|12076.45|10
1626878910000|2021-07-21 14:48:30|12197.23|12077.23|12196.5|12076.5|12198.01|12078.01|12196.5|12076.5|10
1626878920000|2021-07-21 14:48:40|12196.11|12076.11|12198.53|12078.53|12198.53|12078.53|12195.88|12075.88|10
1626878930000|2021-07-21 14:48:50|12198.24|12078.24|12198.46|12078.46|12199.1|12079.1|12197.95|12077.95|10
1626878940000|2021-07-21 14:49:00|12201.16|12081.16|12200.42|12080.42|12201.16|12081.16|12200.27|12080.27|10
1626878950000|2021-07-21 14:49:10|12198.94|12078.94|12200.68|12080.68|12200.89|12080.89|12198.94|12078.94|10
1626878960000|2021-07-21 14:49:20|12200.07|12080.07|12200.21|12080.21|12200.41|12080.41|12199.2|12079.2|10
1626878970000|2021-07-21 14:49:30|12200.27|12080.27|12200.66|12080.66|12200.66|12080.66|12199.71|12079.71|10
1626878980000|2021-07-21 14:49:40|12200.78|12080.78|12201.71|12081.71|12202.16|12082.16|12200.78|12080.78|10
1626878990000|2021-07-21 14:49:50|12201.66|12081.66|12199.43|12079.43|12201.66|12081.66|12199.43|12079.43|10
1626879000000|2021-07-21 14:50:00|12199.34|12079.34|12200.2|12080.2|12200.88|12080.88|12199.14|12079.14|10
1626879010000|2021-07-21 14:50:10|12199.69|12079.69|12200.2|12080.2|12200.2|12080.2|12199.01|12079.01|10
1626879020000|2021-07-21 14:50:20|12200.19|12080.19|12200.74|12080.74|12200.77|12080.77|12200.01|12080.01|10
1626879030000|2021-07-21 14:50:30|12201.82|12081.82|12199.4|12079.4|12201.82|12081.82|12199.4|12079.4|10
1626879040000|2021-07-21 14:50:40|12199.38|12079.38|12201.33|12081.33|12201.33|12081.33|12199.22|12079.22|10
1626879050000|2021-07-21 14:50:50|12201.14|12081.14|12205.54|12085.54|12205.54|12085.54|12201.14|12081.14|10
1626879060000|2021-07-21 14:51:00|12205.46|12085.46|12206.51|12086.51|12206.87|12086.87|12203.73|12083.73|10
1626879070000|2021-07-21 14:51:10|12208.17|12088.17|12214.65|12094.65|12214.65|12094.65|12208.17|12088.17|10
1626879080000|2021-07-21 14:51:20|12213.68|12093.68|12218.51|12098.51|12218.51|12098.51|12213|12093|10
1626879090000|2021-07-21 14:51:30|12218.32|12098.32|12220.98|12100.98|12222.53|12102.53|12218.32|12098.32|10
1626879100000|2021-07-21 14:51:40|12219.59|12099.59|12220.75|12100.75|12221.14|12101.14|12219.36|12099.36|10
1626879110000|2021-07-21 14:51:50|12220.4|12100.4|12219.95|12099.95|12220.45|12100.45|12219.32|12099.32|9
1626879120000|2021-07-21 14:52:00|12219.89|12099.89|12221.84|12101.84|12221.84|12101.84|12219.51|12099.51|10
1626879130000|2021-07-21 14:52:10|12222|12102|12222.04|12102.04|12222.52|12102.52|12221.43|12101.43|10
1626879140000|2021-07-21 14:52:20|12221.2|12101.2|12221.22|12101.22|12221.35|12101.35|12220.62|12100.62|10
1626879150000|2021-07-21 14:52:30|12221.28|12101.28|12222.63|12102.63|12222.99|12102.99|12221.21|12101.21|9
1626879160000|2021-07-21 14:52:40|12222.8|12102.8|12224.1|12104.1|12225.23|12105.23|12222.8|12102.8|10
1626879170000|2021-07-21 14:52:50|12224.3|12104.3|12226.44|12106.44|12226.69|12106.69|12224.12|12104.12|10
1626879180000|2021-07-21 14:53:00|12226.16|12106.16|12222.71|12102.71|12226.17|12106.17|12222.71|12102.71|9
1626879190000|2021-07-21 14:53:10|12222.57|12102.57|12219.11|12099.11|12222.57|12102.57|12219.11|12099.11|10
1626879200000|2021-07-21 14:53:20|12218.49|12098.49|12215.09|12095.09|12219.07|12099.07|12215.09|12095.09|10
1626879210000|2021-07-21 14:53:30|12214.73|12094.73|12211.83|12091.83|12214.73|12094.73|12211.83|12091.83|9
1626879220000|2021-07-21 14:53:40|12211.73|12091.73|12211.52|12091.52|12212.23|12092.23|12211.51|12091.51|10
1626879230000|2021-07-21 14:53:50|12211.17|12091.17|12212.03|12092.03|12212.08|12092.08|12210.81|12090.81|9
1626879240000|2021-07-21 14:54:00|12212|12092|12213.2|12093.2|12213.52|12093.52|12211.79|12091.79|10
1626879250000|2021-07-21 14:54:10|12212.65|12092.65|12212.72|12092.72|12212.89|12092.89|12210.97|12090.97|9
1626879260000|2021-07-21 14:54:20|12212.71|12092.71|12214.48|12094.48|12214.68|12094.68|12212.71|12092.71|10
1626879270000|2021-07-21 14:54:30|12214.51|12094.51|12216.25|12096.25|12216.25|12096.25|12214.51|12094.51|10
1626879280000|2021-07-21 14:54:40|12216.17|12096.17|12218.97|12098.97|12218.97|12098.97|12216.14|12096.14|10
1626879290000|2021-07-21 14:54:50|12219.06|12099.06|12225.57|12105.57|12225.57|12105.57|12219.06|12099.06|10
1626879300000|2021-07-21 14:55:00|12225.85|12105.85|12225.42|12105.42|12227.72|12107.72|12225.42|12105.42|10
1626879310000|2021-07-21 14:55:10|12226.2|12106.2|12226.65|12106.65|12228.14|12108.14|12226.2|12106.2|10
1626879320000|2021-07-21 14:55:20|12226.25|12106.25|12226.51|12106.51|12226.51|12106.51|12225.42|12105.42|10
1626879330000|2021-07-21 14:55:30|12226.38|12106.38|12224.77|12104.77|12226.38|12106.38|12224.77|12104.77|10
1626879340000|2021-07-21 14:55:40|12224.89|12104.89|12223.42|12103.42|12224.89|12104.89|12223.42|12103.42|9
1626879350000|2021-07-21 14:55:50|12224.04|12104.04|12224.12|12104.12|12224.12|12104.12|12223.35|12103.35|10
1626879360000|2021-07-21 14:56:00|12224.59|12104.59|12224.72|12104.72|12225.22|12105.22|12223.84|12103.84|10
1626879370000|2021-07-21 14:56:10|12225.08|12105.08|12223.39|12103.39|12225.2|12105.2|12223.32|12103.32|10
1626879380000|2021-07-21 14:56:20|12223.61|12103.61|12222.3|12102.3|12223.72|12103.72|12222.26|12102.26|10
1626879390000|2021-07-21 14:56:30|12222.56|12102.56|12225.24|12105.24|12225.24|12105.24|12222.55|12102.55|9
1626879400000|2021-07-21 14:56:40|12224.39|12104.39|12223.12|12103.12|12224.48|12104.48|12223.12|12103.12|9
1626879410000|2021-07-21 14:56:50|12223.11|12103.11|12217.45|12097.45|12223.11|12103.11|12217.45|12097.45|10
1626879420000|2021-07-21 14:57:00|12218.13|12098.13|12218.78|12098.78|12220.32|12100.32|12218.13|12098.13|10
1626879430000|2021-07-21 14:57:10|12218.58|12098.58|12220.56|12100.56|12220.56|12100.56|12218.58|12098.58|10
1626879440000|2021-07-21 14:57:20|12221.18|12101.18|12226.07|12106.07|12226.07|12106.07|12221.18|12101.18|10
1626879450000|2021-07-21 14:57:30|12229.09|12109.09|12235.23|12115.23|12236.57|12116.57|12229.09|12109.09|10
1626879460000|2021-07-21 14:57:40|12235.27|12115.27|12238.33|12118.33|12238.33|12118.33|12235.24|12115.24|10
1626879470000|2021-07-21 14:57:50|12237.67|12117.67|12232.33|12112.33|12237.67|12117.67|12232.33|12112.33|10
1626879480000|2021-07-21 14:58:00|12233.17|12113.17|12228.09|12108.09|12233.17|12113.17|12228.09|12108.09|10
1626879490000|2021-07-21 14:58:10|12227.22|12107.22|12225.22|12105.22|12227.22|12107.22|12225.21|12105.21|10
1626879500000|2021-07-21 14:58:20|12225.73|12105.73|12225.35|12105.35|12226.52|12106.52|12225.32|12105.32|10
1626879510000|2021-07-21 14:58:30|12225.01|12105.01|12224.57|12104.57|12225.01|12105.01|12224.33|12104.33|9
1626879520000|2021-07-21 14:58:40|12224.29|12104.29|12223.55|12103.55|12224.42|12104.42|12223.5|12103.5|10
1626879530000|2021-07-21 14:58:50|12223.46|12103.46|12220.11|12100.11|12223.46|12103.46|12220.11|12100.11|10
1626879540000|2021-07-21 14:59:00|12220.12|12100.12|12217.92|12097.92|12221.2|12101.2|12217.92|12097.92|10
1626879550000|2021-07-21 14:59:10|12218.64|12098.64|12218.39|12098.39|12219.06|12099.06|12217.9|12097.9|10
1626879560000|2021-07-21 14:59:20|12218.26|12098.26|12217.24|12097.24|12219.2|12099.2|12217.24|12097.24|10
1626879570000|2021-07-21 14:59:30|12217.54|12097.54|12220.04|12100.04|12221.15|12101.15|12217.54|12097.54|9
1626879580000|2021-07-21 14:59:40|12220.23|12100.23|12223.27|12103.27|12223.27|12103.27|12220.23|12100.23|10
1626879590000|2021-07-21 14:59:50|12223.64|12103.64|12225.85|12105.85|12225.9|12105.9|12223.64|12103.64|10
1626879600000|2021-07-21 15:00:00|12225.78|12105.78|12226.59|12106.59|12226.59|12106.59|12225.03|12105.03|10
1626879610000|2021-07-21 15:00:10|12226.4|12106.4|12228.54|12108.54|12228.54|12108.54|12226.28|12106.28|10
1626879620000|2021-07-21 15:00:20|12227.62|12107.62|12225.88|12105.88|12228.03|12108.03|12225.64|12105.64|10
1626879630000|2021-07-21 15:00:30|12225.58|12105.58|12222.78|12102.78|12225.58|12105.58|12222.78|12102.78|10
1626879640000|2021-07-21 15:00:40|12222.66|12102.66|12214.69|12094.69|12222.66|12102.66|12214.69|12094.69|10
1626879650000|2021-07-21 15:00:50|12214.87|12094.87|12213.11|12093.11|12214.89|12094.89|12213.11|12093.11|10
1626879660000|2021-07-21 15:01:00|12212.61|12092.61|12216.19|12096.19|12216.19|12096.19|12212.16|12092.16|10
1626879670000|2021-07-21 15:01:10|12215.97|12095.97|12218.4|12098.4|12219.19|12099.19|12215.97|12095.97|10
1626879680000|2021-07-21 15:01:20|12218.04|12098.04|12217.02|12097.02|12218.93|12098.93|12217.02|12097.02|10
1626879690000|2021-07-21 15:01:30|12216.78|12096.78|12214.32|12094.32|12216.78|12096.78|12214.32|12094.32|9
1626879700000|2021-07-21 15:01:40|12214.46|12094.46|12214.42|12094.42|12214.73|12094.73|12213.94|12093.94|9
1626879710000|2021-07-21 15:01:50|12214.39|12094.39|12213.83|12093.83|12214.39|12094.39|12213.71|12093.71|9
1626879720000|2021-07-21 15:02:00|12213.59|12093.59|12213.71|12093.71|12214.2|12094.2|12213.59|12093.59|10
1626879730000|2021-07-21 15:02:10|12213.48|12093.48|12209.13|12089.13|12213.48|12093.48|12208.92|12088.92|10
1626879740000|2021-07-21 15:02:20|12206.92|12086.92|12200.61|12080.61|12206.92|12086.92|12200.53|12080.53|10
1626879750000|2021-07-21 15:02:30|12200.94|12080.94|12201.2|12081.2|12201.53|12081.53|12200.61|12080.61|10
1626879760000|2021-07-21 15:02:40|12202.32|12082.32|12202.3|12082.3|12202.32|12082.32|12201.69|12081.69|10
1626879770000|2021-07-21 15:02:50|12202.4|12082.4|12202.35|12082.35|12202.91|12082.91|12202.27|12082.27|10
1626879780000|2021-07-21 15:03:00|12202.37|12082.37|12201.7|12081.7|12202.45|12082.45|12201.17|12081.17|10
1626879790000|2021-07-21 15:03:10|12201.98|12081.98|12201.7|12081.7|12201.98|12081.98|12201.47|12081.47|10
1626879800000|2021-07-21 15:03:20|12201.79|12081.79|12202.06|12082.06|12202.42|12082.42|12201.48|12081.48|10
1626879810000|2021-07-21 15:03:30|12202.04|12082.04|12202.23|12082.23|12202.46|12082.46|12202|12082|9
1626879820000|2021-07-21 15:03:40|12202.34|12082.34|12197.28|12077.28|12202.34|12082.34|12197.28|12077.28|7
1626879830000|2021-07-21 15:03:50|12200.43|12080.43|12198.29|12078.29|12200.43|12080.43|12198.29|12078.29|9
1626879840000|2021-07-21 15:04:00|12198.03|12078.03|12197.58|12077.58|12198.03|12078.03|12196.34|12076.34|10
1626879850000|2021-07-21 15:04:10|12197.64|12077.64|12197.98|12077.98|12197.98|12077.98|12197.34|12077.34|8
1626879860000|2021-07-21 15:04:20|12198.12|12078.12|12196.78|12076.78|12198.26|12078.26|12196.78|12076.78|10
1626879870000|2021-07-21 15:04:30|12196.21|12076.21|12194.95|12074.95|12196.32|12076.32|12194.95|12074.95|10
1626879880000|2021-07-21 15:04:40|12194.78|12074.78|12196.65|12076.65|12196.65|12076.65|12194.54|12074.54|10
1626879890000|2021-07-21 15:04:50|12197.41|12077.41|12199.78|12079.78|12200.49|12080.49|12197.41|12077.41|10
1626879900000|2021-07-21 15:05:00|12200.49|12080.49|12202.33|12082.33|12202.61|12082.61|12200.49|12080.49|10
1626879910000|2021-07-21 15:05:10|12203.68|12083.68|12205.04|12085.04|12205.04|12085.04|12203.68|12083.68|8
1626879920000|2021-07-21 15:05:20|12205.6|12085.6|12205.54|12085.54|12205.76|12085.76|12205.44|12085.44|10
1626879930000|2021-07-21 15:05:30|12205.64|12085.64|12205.02|12085.02|12205.64|12085.64|12204.36|12084.36|8
1626879940000|2021-07-21 15:05:40|12204.93|12084.93|12205.64|12085.64|12205.64|12085.64|12204.92|12084.92|8
1626879950000|2021-07-21 15:05:50|12205.37|12085.37|12205.53|12085.53|12205.95|12085.95|12205.37|12085.37|9
1626879960000|2021-07-21 15:06:00|12204.92|12084.92|12203.7|12083.7|12204.92|12084.92|12203.26|12083.26|10
1626879970000|2021-07-21 15:06:10|12204.81|12084.81|12204.55|12084.55|12205.85|12085.85|12204.55|12084.55|10
1626879980000|2021-07-21 15:06:20|12204.39|12084.39|12204.82|12084.82|12204.83|12084.83|12204.34|12084.34|9
1626879990000|2021-07-21 15:06:30|12204.72|12084.72|12205.2|12085.2|12205.78|12085.78|12204.72|12084.72|10
1626880000000|2021-07-21 15:06:40|12204.36|12084.36|12207.68|12087.68|12207.68|12087.68|12203.95|12083.95|10
1626880010000|2021-07-21 15:06:50|12207.53|12087.53|12211.1|12091.1|12211.1|12091.1|12207.53|12087.53|10
1626880020000|2021-07-21 15:07:00|12212.39|12092.39|12215.61|12095.61|12216.57|12096.57|12212.25|12092.25|10
1626880030000|2021-07-21 15:07:10|12217.88|12097.88|12219.47|12099.47|12219.47|12099.47|12217.08|12097.08|10
1626880040000|2021-07-21 15:07:20|12219.56|12099.56|12224.24|12104.24|12224.24|12104.24|12219.24|12099.24|10
1626880050000|2021-07-21 15:07:30|12225.35|12105.35|12231.14|12111.14|12231.14|12111.14|12225.35|12105.35|10
1626880060000|2021-07-21 15:07:40|12232|12112|12238.78|12118.78|12238.78|12118.78|12232|12112|10
1626880070000|2021-07-21 15:07:50|12240.01|12120.01|12243.35|12123.35|12243.39|12123.39|12240.01|12120.01|9
1626880080000|2021-07-21 15:08:00|12244.39|12124.39|12243.58|12123.58|12244.39|12124.39|12243.04|12123.04|10
1626880090000|2021-07-21 15:08:10|12243.96|12123.96|12245.45|12125.45|12245.45|12125.45|12243.64|12123.64|10
1626880100000|2021-07-21 15:08:20|12246.13|12126.13|12247.47|12127.47|12248.4|12128.4|12245.76|12125.76|9
1626880110000|2021-07-21 15:08:30|12247.64|12127.64|12250.76|12130.76|12250.9|12130.9|12247.64|12127.64|10
1626880120000|2021-07-21 15:08:40|12249.91|12129.91|12250.26|12130.26|12250.64|12130.64|12249.91|12129.91|10
1626880130000|2021-07-21 15:08:50|12249.52|12129.52|12250.4|12130.4|12250.4|12130.4|12249.45|12129.45|10
1626880140000|2021-07-21 15:09:00|12250.32|12130.32|12256.02|12136.02|12256.08|12136.08|12250.32|12130.32|10
1626880150000|2021-07-21 15:09:10|12256.1|12136.1|12254.91|12134.91|12256.12|12136.12|12254.91|12134.91|10
1626880160000|2021-07-21 15:09:20|12256.07|12136.07|12257.01|12137.01|12257.53|12137.53|12255.63|12135.63|10
1626880170000|2021-07-21 15:09:30|12257.59|12137.59|12259.34|12139.34|12259.34|12139.34|12257.59|12137.59|10
1626880180000|2021-07-21 15:09:40|12259.78|12139.78|12257.84|12137.84|12260.08|12140.08|12257.65|12137.65|10
1626880190000|2021-07-21 15:09:50|12257.25|12137.25|12253.88|12133.88|12257.25|12137.25|12253.88|12133.88|10
1626880200000|2021-07-21 15:10:00|12254.86|12134.86|12257.02|12137.02|12257.02|12137.02|12254.86|12134.86|10
1626880210000|2021-07-21 15:10:10|12256.99|12136.99|12263.25|12143.25|12263.25|12143.25|12256.99|12136.99|9
1626880220000|2021-07-21 15:10:20|12263.39|12143.39|12262.95|12142.95|12266.59|12146.59|12262.91|12142.91|10
1626880230000|2021-07-21 15:10:30|12263.66|12143.66|12261.92|12141.92|12263.66|12143.66|12260.98|12140.98|9
1626880240000|2021-07-21 15:10:40|12262.7|12142.7|12265.42|12145.42|12265.42|12145.42|12261.9|12141.9|10
1626880250000|2021-07-21 15:10:50|12265.27|12145.27|12268.18|12148.18|12268.67|12148.67|12265.27|12145.27|10
1626880260000|2021-07-21 15:11:00|12268.49|12148.49|12268.02|12148.02|12268.89|12148.89|12267.33|12147.33|10
1626880270000|2021-07-21 15:11:10|12267.82|12147.82|12266.63|12146.63|12268.81|12148.81|12266.63|12146.63|10
1626880280000|2021-07-21 15:11:20|12266.56|12146.56|12264.48|12144.48|12266.56|12146.56|12263.67|12143.67|9
1626880290000|2021-07-21 15:11:30|12263.43|12143.43|12260.99|12140.99|12263.43|12143.43|12260.94|12140.94|10
1626880300000|2021-07-21 15:11:40|12261.11|12141.11|12262.83|12142.83|12262.95|12142.95|12261.03|12141.03|10
1626880310000|2021-07-21 15:11:50|12262.56|12142.56|12261|12141|12263.35|12143.35|12261|12141|9
1626880320000|2021-07-21 15:12:00|12260.9|12140.9|12262.66|12142.66|12262.66|12142.66|12260.52|12140.52|9
1626880330000|2021-07-21 15:12:10|12262.62|12142.62|12261.78|12141.78|12263.13|12143.13|12261.78|12141.78|10
1626880340000|2021-07-21 15:12:20|12261.86|12141.86|12260.58|12140.58|12261.86|12141.86|12260.16|12140.16|10
1626880350000|2021-07-21 15:12:30|12260.48|12140.48|12261.48|12141.48|12261.58|12141.58|12260.48|12140.48|9
1626880360000|2021-07-21 15:12:40|12261.49|12141.49|12261.57|12141.57|12262.39|12142.39|12261.49|12141.49|10
1626880370000|2021-07-21 15:12:50|12260.45|12140.45|12258.09|12138.09|12260.45|12140.45|12256.97|12136.97|10
1626880380000|2021-07-21 15:13:00|12258.19|12138.19|12257.5|12137.5|12258.19|12138.19|12257.5|12137.5|10
1626880390000|2021-07-21 15:13:10|12256.95|12136.95|12254.35|12134.35|12256.95|12136.95|12254.35|12134.35|10
1626880400000|2021-07-21 15:13:20|12254.16|12134.16|12255.42|12135.42|12255.56|12135.56|12254.12|12134.12|10
1626880410000|2021-07-21 15:13:30|12255.52|12135.52|12253.74|12133.74|12255.52|12135.52|12253.67|12133.67|10
1626880420000|2021-07-21 15:13:40|12253.57|12133.57|12254.72|12134.72|12254.99|12134.99|12253.57|12133.57|8
1626880430000|2021-07-21 15:13:50|12254.4|12134.4|12255.98|12135.98|12255.98|12135.98|12254.4|12134.4|10
1626880440000|2021-07-21 15:14:00|12255.95|12135.95|12255.11|12135.11|12255.95|12135.95|12255.11|12135.11|9
1626880450000|2021-07-21 15:14:10|12253.42|12133.42|12252.23|12132.23|12253.45|12133.45|12252.23|12132.23|10
1626880460000|2021-07-21 15:14:20|12252.42|12132.42|12251.82|12131.82|12252.51|12132.51|12251.24|12131.24|9
1626880470000|2021-07-21 15:14:30|12251.84|12131.84|12254.83|12134.83|12254.83|12134.83|12251.84|12131.84|9
1626880480000|2021-07-21 15:14:40|12254.77|12134.77|12258.4|12138.4|12258.4|12138.4|12254.15|12134.15|10
1626880490000|2021-07-21 15:14:50|12258.45|12138.45|12258.81|12138.81|12258.87|12138.87|12258.45|12138.45|9
1626880500000|2021-07-21 15:15:00|12258.71|12138.71|12259.84|12139.84|12259.9|12139.9|12258.42|12138.42|10
1626880510000|2021-07-21 15:15:10|12261.75|12141.75|12261.58|12141.58|12261.75|12141.75|12260.83|12140.83|9
1626880520000|2021-07-21 15:15:20|12261.57|12141.57|12260.89|12140.89|12261.57|12141.57|12260.56|12140.56|9
1626880530000|2021-07-21 15:15:30|12261.3|12141.3|12265|12145|12265|12145|12261.3|12141.3|10
1626880540000|2021-07-21 15:15:40|12264.49|12144.49|12263.81|12143.81|12264.49|12144.49|12263.81|12143.81|9
1626880550000|2021-07-21 15:15:50|12263.88|12143.88|12262.72|12142.72|12263.88|12143.88|12261.92|12141.92|10
1626880560000|2021-07-21 15:16:00|12262.7|12142.7|12263.54|12143.54|12263.54|12143.54|12262.36|12142.36|9
1626880570000|2021-07-21 15:16:10|12263.63|12143.63|12264.99|12144.99|12264.99|12144.99|12262.93|12142.93|10
1626880580000|2021-07-21 15:16:20|12265|12145|12264.8|12144.8|12265.02|12145.02|12264.67|12144.67|9
1626880590000|2021-07-21 15:16:30|12264.77|12144.77|12265.04|12145.04|12265.04|12145.04|12264.55|12144.55|9
1626880600000|2021-07-21 15:16:40|12264.89|12144.89|12265.53|12145.53|12265.55|12145.55|12264.85|12144.85|10
1626880610000|2021-07-21 15:16:50|12265.44|12145.44|12268.05|12148.05|12268.05|12148.05|12265.44|12145.44|10
1626880620000|2021-07-21 15:17:00|12268.17|12148.17|12269.41|12149.41|12269.68|12149.68|12268.17|12148.17|10
1626880630000|2021-07-21 15:17:10|12269.86|12149.86|12275.89|12155.89|12275.89|12155.89|12269.86|12149.86|10
1626880640000|2021-07-21 15:17:20|12276.7|12156.7|12280.13|12160.13|12280.13|12160.13|12276.7|12156.7|10
1626880650000|2021-07-21 15:17:30|12280.34|12160.34|12282.84|12162.84|12283.24|12163.24|12280.34|12160.34|10
1626880660000|2021-07-21 15:17:40|12283.17|12163.17|12284.15|12164.15|12284.91|12164.91|12283.17|12163.17|10
1626880670000|2021-07-21 15:17:50|12284.19|12164.19|12283.52|12163.52|12284.19|12164.19|12283.52|12163.52|9
1626880680000|2021-07-21 15:18:00|12283.53|12163.53|12285.85|12165.85|12286.04|12166.04|12283.48|12163.48|8
1626880690000|2021-07-21 15:18:10|12285.54|12165.54|12279.08|12159.08|12285.54|12165.54|12279.08|12159.08|10
1626880700000|2021-07-21 15:18:20|12278.64|12158.64|12280.08|12160.08|12280.33|12160.33|12278.64|12158.64|9
1626880710000|2021-07-21 15:18:30|12280.38|12160.38|12278.39|12158.39|12280.38|12160.38|12278.39|12158.39|10
1626880720000|2021-07-21 15:18:40|12278.17|12158.17|12277.27|12157.27|12278.87|12158.87|12276.56|12156.56|10
1626880730000|2021-07-21 15:18:50|12276.39|12156.39|12276.91|12156.91|12276.91|12156.91|12275.87|12155.87|9
1626880740000|2021-07-21 15:19:00|12276.89|12156.89|12276.68|12156.68|12277.74|12157.74|12275.95|12155.95|10
1626880750000|2021-07-21 15:19:10|12275.37|12155.37|12270.38|12150.38|12275.37|12155.37|12270.38|12150.38|10
1626880760000|2021-07-21 15:19:20|12270.87|12150.87|12271.72|12151.72|12271.72|12151.72|12270.07|12150.07|9
1626880770000|2021-07-21 15:19:30|12272.26|12152.26|12276.89|12156.89|12276.89|12156.89|12272.26|12152.26|10
1626880780000|2021-07-21 15:19:40|12276.85|12156.85|12277.14|12157.14|12277.14|12157.14|12276.67|12156.67|10
1626880790000|2021-07-21 15:19:50|12277.26|12157.26|12277.63|12157.63|12277.67|12157.67|12276.3|12156.3|10
1626880800000|2021-07-21 15:20:00|12277.53|12157.53|12276.67|12156.67|12277.7|12157.7|12276.65|12156.65|10
1626880810000|2021-07-21 15:20:10|12276.66|12156.66|12276.49|12156.49|12277.39|12157.39|12276.49|12156.49|10
1626880820000|2021-07-21 15:20:20|12276.52|12156.52|12276.7|12156.7|12276.91|12156.91|12276.46|12156.46|10
1626880830000|2021-07-21 15:20:30|12276.71|12156.71|12274.89|12154.89|12276.74|12156.74|12274.8|12154.8|10
1626880840000|2021-07-21 15:20:40|12274.69|12154.69|12275.35|12155.35|12276.33|12156.33|12274.69|12154.69|10
1626880850000|2021-07-21 15:20:50|12275.43|12155.43|12276.61|12156.61|12276.82|12156.82|12275.43|12155.43|10
1626880860000|2021-07-21 15:21:00|12276.62|12156.62|12276.29|12156.29|12277.42|12157.42|12276.21|12156.21|10
1626880870000|2021-07-21 15:21:10|12276.56|12156.56|12273.38|12153.38|12276.56|12156.56|12272.13|12152.13|10
1626880880000|2021-07-21 15:21:20|12273.48|12153.48|12273.38|12153.38|12274.15|12154.15|12273.38|12153.38|9
1626880890000|2021-07-21 15:21:30|12273.55|12153.55|12278|12158|12278|12158|12273.47|12153.47|10
1626880900000|2021-07-21 15:21:40|12277.99|12157.99|12281.9|12161.9|12281.9|12161.9|12277.99|12157.99|10
1626880910000|2021-07-21 15:21:50|12284.93|12164.93|12289.17|12169.17|12289.17|12169.17|12283.73|12163.73|10
1626880920000|2021-07-21 15:22:00|12289.72|12169.72|12292.52|12172.52|12292.52|12172.52|12289.72|12169.72|10
1626880930000|2021-07-21 15:22:10|12292.63|12172.63|12290.19|12170.19|12292.63|12172.63|12289.38|12169.38|10
1626880940000|2021-07-21 15:22:20|12290.87|12170.87|12290.83|12170.83|12291.93|12171.93|12290.34|12170.34|10
1626880950000|2021-07-21 15:22:30|12290.9|12170.9|12292.07|12172.07|12292.07|12172.07|12290.9|12170.9|10
1626880960000|2021-07-21 15:22:40|12291.65|12171.65|12289.5|12169.5|12291.65|12171.65|12289.5|12169.5|9
1626880970000|2021-07-21 15:22:50|12289.96|12169.96|12288.29|12168.29|12289.96|12169.96|12287.78|12167.78|10
1626880980000|2021-07-21 15:23:00|12288.3|12168.3|12289.43|12169.43|12291.38|12171.38|12288.3|12168.3|9
1626880990000|2021-07-21 15:23:10|12289.76|12169.76|12289.54|12169.54|12290.24|12170.24|12289.32|12169.32|10
1626881000000|2021-07-21 15:23:20|12289.05|12169.05|12288.57|12168.57|12289.05|12169.05|12288.24|12168.24|10
1626881010000|2021-07-21 15:23:30|12288.48|12168.48|12288.13|12168.13|12288.54|12168.54|12287.48|12167.48|10
1626881020000|2021-07-21 15:23:40|12288.14|12168.14|12289.75|12169.75|12290.25|12170.25|12288.14|12168.14|10
1626881030000|2021-07-21 15:23:50|12290.28|12170.28|12296.31|12176.31|12297.57|12177.57|12290.28|12170.28|10
1626881040000|2021-07-21 15:24:00|12296.03|12176.03|12294.63|12174.63|12296.79|12176.79|12293.99|12173.99|10
1626881050000|2021-07-21 15:24:10|12293.13|12173.13|12294.44|12174.44|12295.58|12175.58|12293.13|12173.13|10
1626881060000|2021-07-21 15:24:20|12294.11|12174.11|12295.09|12175.09|12295.5|12175.5|12294.11|12174.11|10
1626881070000|2021-07-21 15:24:30|12295.65|12175.65|12293.95|12173.95|12295.83|12175.83|12293.95|12173.95|9
1626881080000|2021-07-21 15:24:40|12294.45|12174.45|12294.02|12174.02|12294.9|12174.9|12294.02|12174.02|9
1626881090000|2021-07-21 15:24:50|12294.01|12174.01|12294.42|12174.42|12295.06|12175.06|12294.01|12174.01|9
1626881100000|2021-07-21 15:25:00|12294.49|12174.49|12294.91|12174.91|12294.91|12174.91|12294.22|12174.22|10
1626881110000|2021-07-21 15:25:10|12294.9|12174.9|12293.36|12173.36|12294.91|12174.91|12293.36|12173.36|9
1626881120000|2021-07-21 15:25:20|12293.12|12173.12|12292.23|12172.23|12293.15|12173.15|12291.91|12171.91|10
1626881130000|2021-07-21 15:25:30|12292.25|12172.25|12288.28|12168.28|12292.25|12172.25|12288.28|12168.28|10
1626881140000|2021-07-21 15:25:40|12288.26|12168.26|12288.06|12168.06|12288.36|12168.36|12288.03|12168.03|10
1626881150000|2021-07-21 15:25:50|12288.21|12168.21|12288.59|12168.59|12288.59|12168.59|12286.65|12166.65|10
1626881160000|2021-07-21 15:26:00|12289.05|12169.05|12290.87|12170.87|12291.7|12171.7|12289.05|12169.05|10
1626881170000|2021-07-21 15:26:10|12290.28|12170.28|12287.69|12167.69|12290.28|12170.28|12287.69|12167.69|10
1626881180000|2021-07-21 15:26:20|12286.22|12166.22|12286.77|12166.77|12287.19|12167.19|12286.03|12166.03|10
1626881190000|2021-07-21 15:26:30|12286.72|12166.72|12290.03|12170.03|12290.03|12170.03|12286.69|12166.69|10
1626881200000|2021-07-21 15:26:40|12290.09|12170.09|12290.63|12170.63|12291.47|12171.47|12290.09|12170.09|9
1626881210000|2021-07-21 15:26:50|12290.62|12170.62|12290.45|12170.45|12291.62|12171.62|12289.63|12169.63|10
1626881220000|2021-07-21 15:27:00|12289.03|12169.03|12288.85|12168.85|12290.12|12170.12|12288.62|12168.62|9
1626881230000|2021-07-21 15:27:10|12288.92|12168.92|12288.12|12168.12|12288.92|12168.92|12287.89|12167.89|10
1626881240000|2021-07-21 15:27:20|12288.22|12168.22|12292.26|12172.26|12292.26|12172.26|12288.22|12168.22|10
1626881250000|2021-07-21 15:27:30|12292.33|12172.33|12293.64|12173.64|12293.91|12173.91|12292.33|12172.33|10
1626881260000|2021-07-21 15:27:40|12293.97|12173.97|12294.95|12174.95|12294.95|12174.95|12293.63|12173.63|9
1626881270000|2021-07-21 15:27:50|12294.89|12174.89|12298.06|12178.06|12298.06|12178.06|12294.89|12174.89|10
1626881280000|2021-07-21 15:28:00|12298.43|12178.43|12305.14|12185.14|12305.14|12185.14|12298.24|12178.24|9
1626881290000|2021-07-21 15:28:10|12305.52|12185.52|12312.26|12192.26|12312.26|12192.26|12305.52|12185.52|10
1626881300000|2021-07-21 15:28:20|12311.36|12191.36|12307.85|12187.85|12311.36|12191.36|12307.85|12187.85|10
1626881310000|2021-07-21 15:28:30|12307.82|12187.82|12308.06|12188.06|12308.24|12188.24|12307.71|12187.71|10
1626881320000|2021-07-21 15:28:40|12307.95|12187.95|12308.65|12188.65|12308.65|12188.65|12307.32|12187.32|10
1626881330000|2021-07-21 15:28:50|12308.93|12188.93|12310.17|12190.17|12310.17|12190.17|12308.93|12188.93|9
1626881340000|2021-07-21 15:29:00|12310.9|12190.9|12307.92|12187.92|12310.9|12190.9|12307.92|12187.92|10
1626881350000|2021-07-21 15:29:10|12307.93|12187.93|12307.34|12187.34|12307.93|12187.93|12306.75|12186.75|10
1626881360000|2021-07-21 15:29:20|12308.13|12188.13|12306.54|12186.54|12308.13|12188.13|12305.95|12185.95|9
1626881370000|2021-07-21 15:29:30|12306.76|12186.76|12305.74|12185.74|12307.42|12187.42|12305.74|12185.74|9
1626881380000|2021-07-21 15:29:40|12305.73|12185.73|12308.94|12188.94|12308.94|12188.94|12305.73|12185.73|9
1626881390000|2021-07-21 15:29:50|12308.81|12188.81|12311.05|12191.05|12311.05|12191.05|12308.81|12188.81|9
1626881400000|2021-07-21 15:30:00|12310.4|12190.4|12311.46|12191.46|12311.69|12191.69|12310.17|12190.17|9
1626881410000|2021-07-21 15:30:10|12311.41|12191.41|12308.72|12188.72|12311.49|12191.49|12308.72|12188.72|10
1626881420000|2021-07-21 15:30:20|12308.71|12188.71|12304.17|12184.17|12308.71|12188.71|12303.85|12183.85|9
1626881430000|2021-07-21 15:30:30|12304.1|12184.1|12302.34|12182.34|12304.1|12184.1|12302.27|12182.27|10
1626881440000|2021-07-21 15:30:40|12302.47|12182.47|12304.11|12184.11|12305.79|12185.79|12302.03|12182.03|10
1626881450000|2021-07-21 15:30:50|12304.26|12184.26|12303.44|12183.44|12304.42|12184.42|12303.39|12183.39|10
1626881460000|2021-07-21 15:31:00|12302.99|12182.99|12300.34|12180.34|12303.9|12183.9|12300.3|12180.3|10
1626881470000|2021-07-21 15:31:10|12300.45|12180.45|12299.06|12179.06|12300.45|12180.45|12298.11|12178.11|10
1626881480000|2021-07-21 15:31:20|12298.07|12178.07|12296.51|12176.51|12298.07|12178.07|12296.02|12176.02|10
1626881490000|2021-07-21 15:31:30|12297.29|12177.29|12296.16|12176.16|12297.3|12177.3|12296.16|12176.16|10
1626881500000|2021-07-21 15:31:40|12296.26|12176.26|12292.13|12172.13|12296.26|12176.26|12292.13|12172.13|10
1626881510000|2021-07-21 15:31:50|12291.48|12171.48|12290.4|12170.4|12291.48|12171.48|12290.4|12170.4|10
1626881520000|2021-07-21 15:32:00|12289.36|12169.36|12285.76|12165.76|12289.86|12169.86|12285.76|12165.76|10
1626881530000|2021-07-21 15:32:10|12286.35|12166.35|12288.03|12168.03|12288.03|12168.03|12286.35|12166.35|9
1626881540000|2021-07-21 15:32:20|12287.13|12167.13|12286.69|12166.69|12287.2|12167.2|12286.13|12166.13|8
1626881550000|2021-07-21 15:32:30|12285.51|12165.51|12283.85|12163.85|12285.53|12165.53|12283|12163|10
1626881560000|2021-07-21 15:32:40|12282.17|12162.17|12283.03|12163.03|12283.44|12163.44|12282.17|12162.17|10
1626881570000|2021-07-21 15:32:50|12283.1|12163.1|12283.54|12163.54|12283.68|12163.68|12282.99|12162.99|10
1626881580000|2021-07-21 15:33:00|12283.48|12163.48|12283.71|12163.71|12284.79|12164.79|12283.48|12163.48|9
1626881590000|2021-07-21 15:33:10|12282.78|12162.78|12284.22|12164.22|12284.47|12164.47|12282.71|12162.71|10
1626881600000|2021-07-21 15:33:20|12283.93|12163.93|12288.04|12168.04|12288.04|12168.04|12283.93|12163.93|10
1626881610000|2021-07-21 15:33:30|12288.24|12168.24|12293.81|12173.81|12293.81|12173.81|12288.24|12168.24|10
1626881620000|2021-07-21 15:33:40|12293.94|12173.94|12294.45|12174.45|12294.94|12174.94|12293.35|12173.35|10
1626881630000|2021-07-21 15:33:50|12294.56|12174.56|12293.58|12173.58|12294.98|12174.98|12293.46|12173.46|10
1626881640000|2021-07-21 15:34:00|12294.44|12174.44|12295.1|12175.1|12295.41|12175.41|12294.44|12174.44|9
1626881650000|2021-07-21 15:34:10|12294.82|12174.82|12294.32|12174.32|12295.16|12175.16|12294.21|12174.21|10
1626881660000|2021-07-21 15:34:20|12294.47|12174.47|12295.06|12175.06|12295.33|12175.33|12294.47|12174.47|9
1626881670000|2021-07-21 15:34:30|12294.97|12174.97|12294.14|12174.14|12295.18|12175.18|12294.14|12174.14|10
1626881680000|2021-07-21 15:34:40|12293.34|12173.34|12290.16|12170.16|12293.34|12173.34|12290.16|12170.16|9
1626881690000|2021-07-21 15:34:50|12289.97|12169.97|12288.02|12168.02|12290.07|12170.07|12288.02|12168.02|10
1626881700000|2021-07-21 15:35:00|12287.73|12167.73|12284.89|12164.89|12287.73|12167.73|12284.89|12164.89|10
1626881710000|2021-07-21 15:35:10|12284.22|12164.22|12280.17|12160.17|12284.22|12164.22|12280.17|12160.17|10
1626881720000|2021-07-21 15:35:20|12278.65|12158.65|12278.46|12158.46|12279.67|12159.67|12278.17|12158.17|9
1626881730000|2021-07-21 15:35:30|12277.58|12157.58|12277.83|12157.83|12278.86|12158.86|12277.58|12157.58|10
1626881740000|2021-07-21 15:35:40|12277.92|12157.92|12273.2|12153.2|12277.92|12157.92|12273.2|12153.2|10
1626881750000|2021-07-21 15:35:50|12272.92|12152.92|12271.85|12151.85|12273.32|12153.32|12271.52|12151.52|9
1626881760000|2021-07-21 15:36:00|12274.9|12154.9|12286.25|12166.25|12286.25|12166.25|12274.9|12154.9|10
1626881770000|2021-07-21 15:36:10|12288.19|12168.19|12293.03|12173.03|12293.03|12173.03|12288.19|12168.19|10
1626881780000|2021-07-21 15:36:20|12292.9|12172.9|12293.71|12173.71|12294.49|12174.49|12292.9|12172.9|10
1626881790000|2021-07-21 15:36:30|12295.27|12175.27|12298.34|12178.34|12298.47|12178.47|12295.27|12175.27|10
1626881800000|2021-07-21 15:36:40|12300.16|12180.16|12302.36|12182.36|12302.36|12182.36|12298.69|12178.69|10
1626881810000|2021-07-21 15:36:50|12302.51|12182.51|12303.89|12183.89|12303.93|12183.93|12302.51|12182.51|10
1626881820000|2021-07-21 15:37:00|12304.75|12184.75|12308.55|12188.55|12308.59|12188.59|12304.75|12184.75|10
1626881830000|2021-07-21 15:37:10|12307.69|12187.69|12316.88|12196.88|12316.88|12196.88|12307.69|12187.69|10
1626881840000|2021-07-21 15:37:20|12315.88|12195.88|12319.29|12199.29|12319.29|12199.29|12315.79|12195.79|10
1626881850000|2021-07-21 15:37:30|12318.68|12198.68|12318.72|12198.72|12319.07|12199.07|12318.68|12198.68|10
1626881860000|2021-07-21 15:37:40|12318.81|12198.81|12315.11|12195.11|12318.92|12198.92|12315.11|12195.11|10
1626881870000|2021-07-21 15:37:50|12315.63|12195.63|12312.25|12192.25|12317.29|12197.29|12312.25|12192.25|10
1626881880000|2021-07-21 15:38:00|12311.93|12191.93|12311.11|12191.11|12311.93|12191.93|12310.67|12190.67|10
1626881890000|2021-07-21 15:38:10|12310.52|12190.52|12308.25|12188.25|12310.52|12190.52|12308.16|12188.16|10
1626881900000|2021-07-21 15:38:20|12308.22|12188.22|12303.14|12183.14|12308.39|12188.39|12303.14|12183.14|10
1626881910000|2021-07-21 15:38:30|12303.22|12183.22|12289.46|12169.46|12303.22|12183.22|12289.46|12169.46|10
1626881920000|2021-07-21 15:38:40|12288.9|12168.9|12286.26|12166.26|12289.41|12169.41|12286.26|12166.26|10
1626881930000|2021-07-21 15:38:50|12284.86|12164.86|12282.2|12162.2|12284.86|12164.86|12281.7|12161.7|10
1626881940000|2021-07-21 15:39:00|12282.83|12162.83|12282.25|12162.25|12284.84|12164.84|12282.25|12162.25|10
1626881950000|2021-07-21 15:39:10|12281.59|12161.59|12282.87|12162.87|12282.87|12162.87|12280.62|12160.62|10
1626881960000|2021-07-21 15:39:20|12283.02|12163.02|12281.93|12161.93|12283.22|12163.22|12281.93|12161.93|10
1626881970000|2021-07-21 15:39:30|12281.91|12161.91|12280.58|12160.58|12281.91|12161.91|12280.58|12160.58|10
1626881980000|2021-07-21 15:39:40|12280.4|12160.4|12278.72|12158.72|12280.4|12160.4|12278.59|12158.59|9
1626881990000|2021-07-21 15:39:50|12278.73|12158.73|12273.28|12153.28|12278.73|12158.73|12273.28|12153.28|10
1626882000000|2021-07-21 15:40:00|12272.25|12152.25|12272.3|12152.3|12272.53|12152.53|12271.26|12151.26|10
1626882010000|2021-07-21 15:40:10|12271.69|12151.69|12269.38|12149.38|12271.93|12151.93|12269.38|12149.38|10
1626882020000|2021-07-21 15:40:20|12267.3|12147.3|12264.19|12144.19|12267.3|12147.3|12263.52|12143.52|10
1626882030000|2021-07-21 15:40:30|12263.14|12143.14|12255.75|12135.75|12263.14|12143.14|12255.58|12135.58|10
1626882040000|2021-07-21 15:40:40|12255.15|12135.15|12251.97|12131.97|12256.81|12136.81|12251.27|12131.27|10
1626882050000|2021-07-21 15:40:50|12249.96|12129.96|12250.72|12130.72|12250.9|12130.9|12249.71|12129.71|10
1626882060000|2021-07-21 15:41:00|12250.76|12130.76|12251.59|12131.59|12251.59|12131.59|12249.66|12129.66|10
1626882070000|2021-07-21 15:41:10|12252.12|12132.12|12253.69|12133.69|12253.69|12133.69|12252.12|12132.12|10
1626882080000|2021-07-21 15:41:20|12253.68|12133.68|12256.05|12136.05|12256.05|12136.05|12253.53|12133.53|10
1626882090000|2021-07-21 15:41:30|12256.45|12136.45|12257.68|12137.68|12257.68|12137.68|12255.22|12135.22|10
1626882100000|2021-07-21 15:41:40|12258.7|12138.7|12266.51|12146.51|12267.71|12147.71|12258.7|12138.7|10
1626882110000|2021-07-21 15:41:50|12266.26|12146.26|12267.76|12147.76|12267.76|12147.76|12266.26|12146.26|10
1626882120000|2021-07-21 15:42:00|12267.68|12147.68|12266.08|12146.08|12267.68|12147.68|12264.6|12144.6|10
1626882130000|2021-07-21 15:42:10|12264.41|12144.41|12264.24|12144.24|12264.75|12144.75|12263.6|12143.6|10
1626882140000|2021-07-21 15:42:20|12264.15|12144.15|12263.54|12143.54|12264.15|12144.15|12262.84|12142.84|9
1626882150000|2021-07-21 15:42:30|12263.68|12143.68|12260.66|12140.66|12263.68|12143.68|12260.66|12140.66|10
1626882160000|2021-07-21 15:42:40|12259.42|12139.42|12259.68|12139.68|12260.27|12140.27|12258.34|12138.34|9
1626882170000|2021-07-21 15:42:50|12259.89|12139.89|12260.13|12140.13|12260.13|12140.13|12259.68|12139.68|9
1626882180000|2021-07-21 15:43:00|12261.03|12141.03|12266.39|12146.39|12266.39|12146.39|12261.03|12141.03|9
1626882190000|2021-07-21 15:43:10|12266.45|12146.45|12265.53|12145.53|12266.45|12146.45|12265.47|12145.47|10
1626882200000|2021-07-21 15:43:20|12265.64|12145.64|12264.35|12144.35|12265.64|12145.64|12264.24|12144.24|10
1626882210000|2021-07-21 15:43:30|12264.41|12144.41|12264.58|12144.58|12265.79|12145.79|12264.12|12144.12|10
1626882220000|2021-07-21 15:43:40|12264.6|12144.6|12263.23|12143.23|12264.93|12144.93|12263.23|12143.23|10
1626882230000|2021-07-21 15:43:50|12263.12|12143.12|12263.12|12143.12|12263.12|12143.12|12261.95|12141.95|10
1626882240000|2021-07-21 15:44:00|12263.51|12143.51|12262.87|12142.87|12264.09|12144.09|12262.86|12142.86|10
1626882250000|2021-07-21 15:44:10|12263.11|12143.11|12265.46|12145.46|12265.46|12145.46|12263.11|12143.11|9
1626882260000|2021-07-21 15:44:20|12265.37|12145.37|12263.77|12143.77|12265.37|12145.37|12263.77|12143.77|7
1626882270000|2021-07-21 15:44:30|12263.55|12143.55|12260.28|12140.28|12263.55|12143.55|12260.28|12140.28|10
1626882280000|2021-07-21 15:44:40|12260.19|12140.19|12259.72|12139.72|12260.19|12140.19|12259.55|12139.55|10
1626882290000|2021-07-21 15:44:50|12259.55|12139.55|12257.28|12137.28|12259.58|12139.58|12257.21|12137.21|10
1626882300000|2021-07-21 15:45:00|12258.29|12138.29|12260.8|12140.8|12260.8|12140.8|12258.11|12138.11|10
1626882310000|2021-07-21 15:45:10|12259.95|12139.95|12256.66|12136.66|12259.95|12139.95|12256.66|12136.66|9
1626882320000|2021-07-21 15:45:20|12256.05|12136.05|12254.75|12134.75|12256.82|12136.82|12254.21|12134.21|8
1626882330000|2021-07-21 15:45:30|12254.58|12134.58|12252.85|12132.85|12254.58|12134.58|12252.85|12132.85|10
1626882340000|2021-07-21 15:45:40|12252.56|12132.56|12249.25|12129.25|12252.61|12132.61|12249.25|12129.25|9
1626882350000|2021-07-21 15:45:50|12249|12129|12247.6|12127.6|12249|12129|12247.59|12127.59|9
1626882360000|2021-07-21 15:46:00|12245.95|12125.95|12247.84|12127.84|12247.84|12127.84|12245.95|12125.95|10
1626882370000|2021-07-21 15:46:10|12247.05|12127.05|12246.73|12126.73|12247.14|12127.14|12242.79|12122.79|10
1626882380000|2021-07-21 15:46:20|12247.75|12127.75|12252.52|12132.52|12252.52|12132.52|12247.75|12127.75|10
1626882390000|2021-07-21 15:46:30|12252.79|12132.79|12253.74|12133.74|12253.88|12133.88|12252.79|12132.79|10
1626882400000|2021-07-21 15:46:40|12253.83|12133.83|12253.09|12133.09|12254.44|12134.44|12252.38|12132.38|10
1626882410000|2021-07-21 15:46:50|12253.2|12133.2|12261.25|12141.25|12261.25|12141.25|12253.2|12133.2|10
1626882420000|2021-07-21 15:47:00|12261.06|12141.06|12261.95|12141.95|12262.08|12142.08|12261.05|12141.05|9
1626882430000|2021-07-21 15:47:10|12261.75|12141.75|12263.1|12143.1|12265.1|12145.1|12261.75|12141.75|10
1626882440000|2021-07-21 15:47:20|12262.61|12142.61|12264.81|12144.81|12265.06|12145.06|12262.61|12142.61|10
1626882450000|2021-07-21 15:47:30|12264.8|12144.8|12267.06|12147.06|12267.06|12147.06|12264.8|12144.8|9
1626882460000|2021-07-21 15:47:40|12267.24|12147.24|12266.53|12146.53|12267.24|12147.24|12266.37|12146.37|10
1626882470000|2021-07-21 15:47:50|12266.9|12146.9|12268.18|12148.18|12268.28|12148.28|12266.81|12146.81|9
1626882480000|2021-07-21 15:48:00|12268.47|12148.47|12268.36|12148.36|12269.38|12149.38|12268.36|12148.36|10
1626882490000|2021-07-21 15:48:10|12269.2|12149.2|12273.42|12153.42|12273.42|12153.42|12269.2|12149.2|10
1626882500000|2021-07-21 15:48:20|12272.67|12152.67|12275.98|12155.98|12275.98|12155.98|12272.33|12152.33|10
1626882510000|2021-07-21 15:48:30|12275.7|12155.7|12276.53|12156.53|12276.63|12156.63|12275.65|12155.65|9
1626882520000|2021-07-21 15:48:40|12276.25|12156.25|12276.68|12156.68|12277.75|12157.75|12275.5|12155.5|10
1626882530000|2021-07-21 15:48:50|12276.65|12156.65|12278.72|12158.72|12278.84|12158.84|12276.65|12156.65|10
1626882540000|2021-07-21 15:49:00|12278.88|12158.88|12278.68|12158.68|12279.58|12159.58|12278.55|12158.55|10
1626882550000|2021-07-21 15:49:10|12277.62|12157.62|12278.75|12158.75|12278.92|12158.92|12277.61|12157.61|9
1626882560000|2021-07-21 15:49:20|12278.67|12158.67|12279.86|12159.86|12280.06|12160.06|12278.19|12158.19|9
1626882570000|2021-07-21 15:49:30|12281.54|12161.54|12282.68|12162.68|12282.68|12162.68|12281.34|12161.34|9
1626882580000|2021-07-21 15:49:40|12282.96|12162.96|12282.37|12162.37|12283.6|12163.6|12282.36|12162.36|8
1626882590000|2021-07-21 15:49:50|12282.46|12162.46|12284.9|12164.9|12285.46|12165.46|12282.37|12162.37|10
1626882600000|2021-07-21 15:50:00|12284.78|12164.78|12287.26|12167.26|12287.44|12167.44|12284.78|12164.78|10
1626882610000|2021-07-21 15:50:10|12287.42|12167.42|12289.12|12169.12|12289.12|12169.12|12287.13|12167.13|10
1626882620000|2021-07-21 15:50:20|12288.99|12168.99|12287.36|12167.36|12289.37|12169.37|12287.36|12167.36|10
1626882630000|2021-07-21 15:50:30|12287.19|12167.19|12285.4|12165.4|12287.19|12167.19|12285.33|12165.33|9
1626882640000|2021-07-21 15:50:40|12285.41|12165.41|12289.37|12169.37|12289.37|12169.37|12285.41|12165.41|10
1626882650000|2021-07-21 15:50:50|12290.21|12170.21|12289.96|12169.96|12290.8|12170.8|12289.19|12169.19|10
1626882660000|2021-07-21 15:51:00|12289.89|12169.89|12289.46|12169.46|12290.55|12170.55|12289.42|12169.42|10
1626882670000|2021-07-21 15:51:10|12288.69|12168.69|12287.82|12167.82|12288.69|12168.69|12287.57|12167.57|9
1626882680000|2021-07-21 15:51:20|12287.75|12167.75|12287.42|12167.42|12287.81|12167.81|12286.57|12166.57|8
1626882690000|2021-07-21 15:51:30|12287.33|12167.33|12285.77|12165.77|12287.44|12167.44|12285.77|12165.77|10
1626882700000|2021-07-21 15:51:40|12285.65|12165.65|12287.37|12167.37|12288.31|12168.31|12285.65|12165.65|10
1626882710000|2021-07-21 15:51:50|12287.29|12167.29|12294.69|12174.69|12294.79|12174.79|12287.29|12167.29|10
1626882720000|2021-07-21 15:52:00|12295.61|12175.61|12298.65|12178.65|12298.65|12178.65|12295.59|12175.59|10
1626882730000|2021-07-21 15:52:10|12299.34|12179.34|12310.4|12190.4|12310.4|12190.4|12298.97|12178.97|10
1626882740000|2021-07-21 15:52:20|12311.91|12191.91|12316.71|12196.71|12317.35|12197.35|12311.91|12191.91|10
1626882750000|2021-07-21 15:52:30|12316.56|12196.56|12314.72|12194.72|12316.58|12196.58|12314.72|12194.72|10
1626882760000|2021-07-21 15:52:40|12314.89|12194.89|12315.34|12195.34|12315.45|12195.45|12314.25|12194.25|10
1626882770000|2021-07-21 15:52:50|12315.11|12195.11|12313.68|12193.68|12315.11|12195.11|12313.51|12193.51|10
1626882780000|2021-07-21 15:53:00|12313.6|12193.6|12313.72|12193.72|12313.99|12193.99|12313.38|12193.38|9
1626882790000|2021-07-21 15:53:10|12313.87|12193.87|12314.68|12194.68|12315.05|12195.05|12312|12192|10
1626882800000|2021-07-21 15:53:20|12314.57|12194.57|12315.54|12195.54|12315.54|12195.54|12313.8|12193.8|10
1626882810000|2021-07-21 15:53:30|12315.55|12195.55|12317.45|12197.45|12317.45|12197.45|12314.87|12194.87|9
1626882820000|2021-07-21 15:53:40|12317.67|12197.67|12317.87|12197.87|12318|12198|12316.42|12196.42|10
1626882830000|2021-07-21 15:53:50|12318.8|12198.8|12322.15|12202.15|12323.51|12203.51|12318.8|12198.8|10
1626882840000|2021-07-21 15:54:00|12322.13|12202.13|12322.27|12202.27|12323.27|12203.27|12320.6|12200.6|10
1626882850000|2021-07-21 15:54:10|12323.29|12203.29|12321.43|12201.43|12323.67|12203.67|12321.43|12201.43|9
1626882860000|2021-07-21 15:54:20|12321.24|12201.24|12318.25|12198.25|12321.84|12201.84|12318.25|12198.25|10
1626882870000|2021-07-21 15:54:30|12318.14|12198.14|12319.11|12199.11|12319.11|12199.11|12318.14|12198.14|9
1626882880000|2021-07-21 15:54:40|12319.17|12199.17|12322.53|12202.53|12322.53|12202.53|12319.17|12199.17|10
1626882890000|2021-07-21 15:54:50|12323.91|12203.91|12325.93|12205.93|12327.59|12207.59|12323.03|12203.03|9
1626882900000|2021-07-21 15:55:00|12326.11|12206.11|12323|12203|12326.79|12206.79|12323|12203|10
1626882910000|2021-07-21 15:55:10|12324.05|12204.05|12334.47|12214.47|12334.47|12214.47|12324.05|12204.05|10
1626882920000|2021-07-21 15:55:20|12334.62|12214.62|12333.49|12213.49|12335.86|12215.86|12333.35|12213.35|10
1626882930000|2021-07-21 15:55:30|12333.29|12213.29|12329.89|12209.89|12333.29|12213.29|12329.89|12209.89|9
1626882940000|2021-07-21 15:55:40|12329.66|12209.66|12325.03|12205.03|12329.66|12209.66|12325.03|12205.03|10
1626882950000|2021-07-21 15:55:50|12326.09|12206.09|12324.86|12204.86|12326.44|12206.44|12324.84|12204.84|10
1626882960000|2021-07-21 15:56:00|12325.68|12205.68|12320.17|12200.17|12326.25|12206.25|12320.17|12200.17|10
1626882970000|2021-07-21 15:56:10|12318.7|12198.7|12314.34|12194.34|12319.1|12199.1|12314.34|12194.34|10
1626882980000|2021-07-21 15:56:20|12314.36|12194.36|12313.97|12193.97|12314.43|12194.43|12313.41|12193.41|10
1626882990000|2021-07-21 15:56:30|12313.54|12193.54|12315.11|12195.11|12315.38|12195.38|12313.52|12193.52|10
1626883000000|2021-07-21 15:56:40|12314.87|12194.87|12316.37|12196.37|12316.41|12196.41|12314.87|12194.87|9
1626883010000|2021-07-21 15:56:50|12314.94|12194.94|12317.93|12197.93|12318.28|12198.28|12314.94|12194.94|10
1626883020000|2021-07-21 15:57:00|12318.82|12198.82|12315.71|12195.71|12318.97|12198.97|12315.71|12195.71|10
1626883030000|2021-07-21 15:57:10|12315|12195|12314.82|12194.82|12316.55|12196.55|12314.82|12194.82|10
1626883040000|2021-07-21 15:57:20|12314.86|12194.86|12310.85|12190.85|12315.44|12195.44|12310.85|12190.85|10
1626883050000|2021-07-21 15:57:30|12311.16|12191.16|12310.4|12190.4|12312.21|12192.21|12310.21|12190.21|10
1626883060000|2021-07-21 15:57:40|12310.38|12190.38|12307.57|12187.57|12310.53|12190.53|12307.28|12187.28|10
1626883070000|2021-07-21 15:57:50|12308.59|12188.59|12312.11|12192.11|12312.11|12192.11|12308.59|12188.59|10
1626883080000|2021-07-21 15:58:00|12312.3|12192.3|12311.44|12191.44|12312.42|12192.42|12311.44|12191.44|9
1626883090000|2021-07-21 15:58:10|12312.34|12192.34|12320.37|12200.37|12320.37|12200.37|12312.34|12192.34|10
1626883100000|2021-07-21 15:58:20|12321.09|12201.09|12322.87|12202.87|12322.87|12202.87|12320.88|12200.88|9
1626883110000|2021-07-21 15:58:30|12322.98|12202.98|12327.92|12207.92|12327.92|12207.92|12322.98|12202.98|10
1626883120000|2021-07-21 15:58:40|12327.65|12207.65|12327.54|12207.54|12328.64|12208.64|12327.54|12207.54|10
1626883130000|2021-07-21 15:58:50|12326.75|12206.75|12328.97|12208.97|12329.15|12209.15|12326.75|12206.75|10
1626883140000|2021-07-21 15:59:00|12329.03|12209.03|12329.64|12209.64|12329.82|12209.82|12329.03|12209.03|9
1626883150000|2021-07-21 15:59:10|12328.43|12208.43|12332.87|12212.87|12333.74|12213.74|12328.43|12208.43|10
1626883160000|2021-07-21 15:59:20|12331.82|12211.82|12336.64|12216.64|12336.64|12216.64|12331.82|12211.82|10
1626883170000|2021-07-21 15:59:30|12337.37|12217.37|12341.55|12221.55|12343.51|12223.51|12337.37|12217.37|10
1626883180000|2021-07-21 15:59:40|12341.52|12221.52|12341.43|12221.43|12342|12222|12341.08|12221.08|10
1626883190000|2021-07-21 15:59:50|12342.54|12222.54|12343.18|12223.18|12343.18|12223.18|12341.55|12221.55|10
1626883200000|2021-07-21 16:00:00|12342.7|12222.7|12342.67|12222.67|12344.08|12224.08|12342.44|12222.44|10
1626883210000|2021-07-21 16:00:10|12342.18|12222.18|12337.48|12217.48|12342.18|12222.18|12337.29|12217.29|10
1626883220000|2021-07-21 16:00:20|12336.56|12216.56|12341.39|12221.39|12341.39|12221.39|12335.47|12215.47|10
1626883230000|2021-07-21 16:00:30|12341.95|12221.95|12357.4|12237.4|12358.19|12238.19|12339.73|12219.73|10
1626883240000|2021-07-21 16:00:40|12357.66|12237.66|12362.71|12242.71|12362.71|12242.71|12357.66|12237.66|10
1626883250000|2021-07-21 16:00:50|12363.31|12243.31|12346.51|12226.51|12363.31|12243.31|12346.51|12226.51|10
1626883260000|2021-07-21 16:01:00|12345.85|12225.85|12339.01|12219.01|12345.91|12225.91|12339.01|12219.01|10
1626883270000|2021-07-21 16:01:10|12338.85|12218.85|12335.35|12215.35|12339.59|12219.59|12335.35|12215.35|10
1626883280000|2021-07-21 16:01:20|12336.17|12216.17|12337.38|12217.38|12337.38|12217.38|12335.62|12215.62|9
1626883290000|2021-07-21 16:01:30|12339.15|12219.15|12354.64|12234.64|12354.64|12234.64|12339.15|12219.15|10
1626883300000|2021-07-21 16:01:40|12355.21|12235.21|12350.68|12230.68|12355.21|12235.21|12350.68|12230.68|10
1626883310000|2021-07-21 16:01:50|12350.42|12230.42|12344.73|12224.73|12350.42|12230.42|12344.73|12224.73|10
1626883320000|2021-07-21 16:02:00|12344.56|12224.56|12345.39|12225.39|12346|12226|12343.86|12223.86|10
1626883330000|2021-07-21 16:02:10|12345.55|12225.55|12344.38|12224.38|12347.59|12227.59|12343.92|12223.92|10
1626883340000|2021-07-21 16:02:20|12341.56|12221.56|12338.73|12218.73|12342.3|12222.3|12338.73|12218.73|10
1626883350000|2021-07-21 16:02:30|12338.52|12218.52|12330.12|12210.12|12338.63|12218.63|12330.12|12210.12|10
1626883360000|2021-07-21 16:02:40|12328.49|12208.49|12324.9|12204.9|12328.49|12208.49|12324.9|12204.9|10
1626883370000|2021-07-21 16:02:50|12324.8|12204.8|12323.8|12203.8|12325.81|12205.81|12323.8|12203.8|10
1626883380000|2021-07-21 16:03:00|12324.85|12204.85|12317.53|12197.53|12324.85|12204.85|12317.53|12197.53|10
1626883390000|2021-07-21 16:03:10|12317.58|12197.58|12311.44|12191.44|12318.55|12198.55|12311.44|12191.44|10
1626883400000|2021-07-21 16:03:20|12311.11|12191.11|12307.37|12187.37|12312.07|12192.07|12306.67|12186.67|10
1626883410000|2021-07-21 16:03:30|12307.07|12187.07|12302.68|12182.68|12307.07|12187.07|12302.68|12182.68|10
1626883420000|2021-07-21 16:03:40|12302.5|12182.5|12303.23|12183.23|12303.7|12183.7|12302.41|12182.41|10
1626883430000|2021-07-21 16:03:50|12299.5|12179.5|12300.73|12180.73|12300.88|12180.88|12299.36|12179.36|10
1626883440000|2021-07-21 16:04:00|12300.83|12180.83|12301.17|12181.17|12301.31|12181.31|12300.76|12180.76|10
1626883450000|2021-07-21 16:04:10|12301.1|12181.1|12302.44|12182.44|12302.97|12182.97|12301.1|12181.1|10
1626883460000|2021-07-21 16:04:20|12302.62|12182.62|12301.52|12181.52|12303.1|12183.1|12301.52|12181.52|10
1626883470000|2021-07-21 16:04:30|12301.51|12181.51|12301.45|12181.45|12301.51|12181.51|12299.73|12179.73|10
1626883480000|2021-07-21 16:04:40|12301.25|12181.25|12300.08|12180.08|12301.37|12181.37|12300|12180|10
1626883490000|2021-07-21 16:04:50|12300.57|12180.57|12301.11|12181.11|12301.37|12181.37|12300.22|12180.22|10
1626883500000|2021-07-21 16:05:00|12300.87|12180.87|12302.17|12182.17|12302.17|12182.17|12300.87|12180.87|10
1626883510000|2021-07-21 16:05:10|12303.29|12183.29|12303.27|12183.27|12304.07|12184.07|12302.91|12182.91|10
1626883520000|2021-07-21 16:05:20|12304.11|12184.11|12306.78|12186.78|12306.78|12186.78|12304.11|12184.11|10
1626883530000|2021-07-21 16:05:30|12306.87|12186.87|12307.29|12187.29|12308.09|12188.09|12306.81|12186.81|10
1626883540000|2021-07-21 16:05:40|12307.47|12187.47|12304.4|12184.4|12307.48|12187.48|12304.4|12184.4|10
1626883550000|2021-07-21 16:05:50|12304.16|12184.16|12302.22|12182.22|12304.17|12184.17|12299.62|12179.62|9
1626883560000|2021-07-21 16:06:00|12305.38|12185.38|12306.32|12186.32|12306.32|12186.32|12303.58|12183.58|10
1626883570000|2021-07-21 16:06:10|12308.02|12188.02|12317.77|12197.77|12317.77|12197.77|12308.02|12188.02|10
1626883580000|2021-07-21 16:06:20|12319.42|12199.42|12323.79|12203.79|12324.21|12204.21|12319.42|12199.42|10
1626883590000|2021-07-21 16:06:30|12325.32|12205.32|12329.63|12209.63|12329.78|12209.78|12325.32|12205.32|10
1626883600000|2021-07-21 16:06:40|12330|12210|12346.95|12226.95|12346.95|12226.95|12330|12210|10
1626883610000|2021-07-21 16:06:50|12347.17|12227.17|12345.89|12225.89|12348.38|12228.38|12345.79|12225.79|9
1626883620000|2021-07-21 16:07:00|12345.44|12225.44|12345.91|12225.91|12346.58|12226.58|12345.44|12225.44|10
1626883630000|2021-07-21 16:07:10|12345.57|12225.57|12347.19|12227.19|12347.19|12227.19|12344.69|12224.69|10
1626883640000|2021-07-21 16:07:20|12349.51|12229.51|12353.5|12233.5|12353.5|12233.5|12349.51|12229.51|10
1626883650000|2021-07-21 16:07:30|12355.56|12235.56|12358.34|12238.34|12358.4|12238.4|12355.56|12235.56|10
1626883660000|2021-07-21 16:07:40|12358.5|12238.5|12359.85|12239.85|12359.85|12239.85|12358.5|12238.5|10
1626883670000|2021-07-21 16:07:50|12359.79|12239.79|12368.84|12248.84|12368.84|12248.84|12359.79|12239.79|10
1626883680000|2021-07-21 16:08:00|12369.39|12249.39|12375.72|12255.72|12375.72|12255.72|12369.39|12249.39|10
1626883690000|2021-07-21 16:08:10|12375.99|12255.99|12374.82|12254.82|12376.48|12256.48|12374.82|12254.82|10
1626883700000|2021-07-21 16:08:20|12375.72|12255.72|12372.84|12252.84|12375.72|12255.72|12372.38|12252.38|10
1626883710000|2021-07-21 16:08:30|12371.96|12251.96|12370.69|12250.69|12371.96|12251.96|12370.46|12250.46|9
1626883720000|2021-07-21 16:08:40|12369.88|12249.88|12362.48|12242.48|12369.88|12249.88|12362.48|12242.48|10
1626883730000|2021-07-21 16:08:50|12359.94|12239.94|12355.02|12235.02|12359.94|12239.94|12355.02|12235.02|10
1626883740000|2021-07-21 16:09:00|12354.46|12234.46|12352.26|12232.26|12354.46|12234.46|12351.84|12231.84|9
1626883750000|2021-07-21 16:09:10|12352.2|12232.2|12351.42|12231.42|12352.2|12232.2|12350.6|12230.6|10
1626883760000|2021-07-21 16:09:20|12351.6|12231.6|12351.55|12231.55|12352.65|12232.65|12349.22|12229.22|10
1626883770000|2021-07-21 16:09:30|12352.09|12232.09|12354.62|12234.62|12354.62|12234.62|12352.09|12232.09|9
1626883780000|2021-07-21 16:09:40|12355.21|12235.21|12357.34|12237.34|12357.34|12237.34|12354.47|12234.47|10
1626883790000|2021-07-21 16:09:50|12357.57|12237.57|12358.3|12238.3|12358.3|12238.3|12356.09|12236.09|9
1626883800000|2021-07-21 16:10:00|12358.29|12238.29|12358.46|12238.46|12358.86|12238.86|12357.73|12237.73|10
1626883810000|2021-07-21 16:10:10|12358.33|12238.33|12359.77|12239.77|12360.75|12240.75|12358.33|12238.33|9
1626883820000|2021-07-21 16:10:20|12360.25|12240.25|12360.79|12240.79|12361.15|12241.15|12359.81|12239.81|10
1626883830000|2021-07-21 16:10:30|12360.74|12240.74|12361.86|12241.86|12361.86|12241.86|12360.74|12240.74|10
1626883840000|2021-07-21 16:10:40|12362.05|12242.05|12362.38|12242.38|12363.73|12243.73|12362.05|12242.05|10
1626883850000|2021-07-21 16:10:50|12361.95|12241.95|12363.75|12243.75|12363.91|12243.91|12361.95|12241.95|10
1626883860000|2021-07-21 16:11:00|12361.97|12241.97|12361.84|12241.84|12362.03|12242.03|12361.63|12241.63|10
1626883870000|2021-07-21 16:11:10|12361.72|12241.72|12362.26|12242.26|12362.5|12242.5|12361.43|12241.43|10
1626883880000|2021-07-21 16:11:20|12362.28|12242.28|12364.95|12244.95|12364.95|12244.95|12362.28|12242.28|10
1626883890000|2021-07-21 16:11:30|12364.52|12244.52|12365.19|12245.19|12365.39|12245.39|12363.49|12243.49|10
1626883900000|2021-07-21 16:11:40|12365.32|12245.32|12368.72|12248.72|12368.72|12248.72|12365.32|12245.32|10
1626883910000|2021-07-21 16:11:50|12367.95|12247.95|12371|12251|12371|12251|12367.95|12247.95|10
1626883920000|2021-07-21 16:12:00|12370.21|12250.21|12366.69|12246.69|12370.21|12250.21|12366.69|12246.69|9
1626883930000|2021-07-21 16:12:10|12366.51|12246.51|12367.47|12247.47|12367.47|12247.47|12366.51|12246.51|10
1626883940000|2021-07-21 16:12:20|12367.28|12247.28|12368.55|12248.55|12368.55|12248.55|12367.11|12247.11|10
1626883950000|2021-07-21 16:12:30|12367.77|12247.77|12368.62|12248.62|12369.09|12249.09|12367.55|12247.55|10
1626883960000|2021-07-21 16:12:40|12368.82|12248.82|12368.64|12248.64|12369.34|12249.34|12368.44|12248.44|9
1626883970000|2021-07-21 16:12:50|12368.69|12248.69|12369.3|12249.3|12369.3|12249.3|12367.69|12247.69|10
1626883980000|2021-07-21 16:13:00|12369.36|12249.36|12371.25|12251.25|12371.25|12251.25|12369.36|12249.36|10
1626883990000|2021-07-21 16:13:10|12371.26|12251.26|12376.43|12256.43|12376.43|12256.43|12371.26|12251.26|10
1626884000000|2021-07-21 16:13:20|12377.24|12257.24|12378.34|12258.34|12379.01|12259.01|12377.24|12257.24|10
1626884010000|2021-07-21 16:13:30|12378.46|12258.46|12379.92|12259.92|12380.43|12260.43|12378.46|12258.46|9
1626884020000|2021-07-21 16:13:40|12380.29|12260.29|12376.28|12256.28|12380.51|12260.51|12375.81|12255.81|10
1626884030000|2021-07-21 16:13:50|12375.91|12255.91|12375.91|12255.91|12376.61|12256.61|12375.81|12255.81|10
1626884040000|2021-07-21 16:14:00|12376.71|12256.71|12375.26|12255.26|12376.71|12256.71|12375.26|12255.26|10
1626884050000|2021-07-21 16:14:10|12375.19|12255.19|12377.35|12257.35|12377.35|12257.35|12375.19|12255.19|10
1626884060000|2021-07-21 16:14:20|12377.13|12257.13|12382.15|12262.15|12382.15|12262.15|12377.13|12257.13|10
1626884070000|2021-07-21 16:14:30|12382.18|12262.18|12385.32|12265.32|12385.32|12265.32|12382.18|12262.18|10
1626884080000|2021-07-21 16:14:40|12385.35|12265.35|12384.56|12264.56|12385.35|12265.35|12383.81|12263.81|10
1626884090000|2021-07-21 16:14:50|12384.78|12264.78|12384.17|12264.17|12384.94|12264.94|12383.3|12263.3|8
1626884100000|2021-07-21 16:15:00|12384.3|12264.3|12386.39|12266.39|12386.54|12266.54|12384.3|12264.3|9
1626884110000|2021-07-21 16:15:10|12385.17|12265.17|12383.69|12263.69|12386.22|12266.22|12383.69|12263.69|10
1626884120000|2021-07-21 16:15:20|12384.01|12264.01|12383.08|12263.08|12384.01|12264.01|12381.4|12261.4|10
1626884130000|2021-07-21 16:15:30|12382.9|12262.9|12383.43|12263.43|12383.43|12263.43|12382.24|12262.24|10
1626884140000|2021-07-21 16:15:40|12383.29|12263.29|12382.21|12262.21|12383.38|12263.38|12382.21|12262.21|8
1626884150000|2021-07-21 16:15:50|12380.02|12260.02|12381.8|12261.8|12381.8|12261.8|12379.37|12259.37|9
1626884160000|2021-07-21 16:16:00|12382.75|12262.75|12387.29|12267.29|12387.44|12267.44|12382.75|12262.75|10
1626884170000|2021-07-21 16:16:10|12387.47|12267.47|12387.87|12267.87|12387.87|12267.87|12386.06|12266.06|9
1626884180000|2021-07-21 16:16:20|12387.49|12267.49|12392.81|12272.81|12392.81|12272.81|12387.49|12267.49|9
1626884190000|2021-07-21 16:16:30|12393.37|12273.37|12392.89|12272.89|12394.52|12274.52|12392.59|12272.59|10
1626884200000|2021-07-21 16:16:40|12393.56|12273.56|12396.49|12276.49|12396.49|12276.49|12393.56|12273.56|10
1626884210000|2021-07-21 16:16:50|12396.47|12276.47|12401.35|12281.35|12401.35|12281.35|12396.47|12276.47|10
1626884220000|2021-07-21 16:17:00|12401.05|12281.05|12399.61|12279.61|12401.05|12281.05|12399.04|12279.04|10
1626884230000|2021-07-21 16:17:10|12399.53|12279.53|12398.62|12278.62|12399.58|12279.58|12397.79|12277.79|10
1626884240000|2021-07-21 16:17:20|12398.42|12278.42|12401.4|12281.4|12402.18|12282.18|12398.42|12278.42|10
1626884250000|2021-07-21 16:17:30|12402.33|12282.33|12404.85|12284.85|12404.85|12284.85|12402.33|12282.33|10
1626884260000|2021-07-21 16:17:40|12405.69|12285.69|12422.04|12302.04|12422.04|12302.04|12405.69|12285.69|10
1626884270000|2021-07-21 16:17:50|12424.09|12304.09|12426.85|12306.85|12426.85|12306.85|12418.68|12298.68|10
1626884280000|2021-07-21 16:18:00|12428.59|12308.59|12434.34|12314.34|12434.34|12314.34|12428.59|12308.59|10
1626884290000|2021-07-21 16:18:10|12435.16|12315.16|12438.31|12318.31|12438.5|12318.5|12435.16|12315.16|10
1626884300000|2021-07-21 16:18:20|12438.35|12318.35|12439.58|12319.58|12441.59|12321.59|12438.35|12318.35|10
1626884310000|2021-07-21 16:18:30|12439.28|12319.28|12441.74|12321.74|12441.74|12321.74|12439.13|12319.13|10
1626884320000|2021-07-21 16:18:40|12444.39|12324.39|12451.9|12331.9|12451.9|12331.9|12444.39|12324.39|10
1626884330000|2021-07-21 16:18:50|12452.57|12332.57|12453.82|12333.82|12453.82|12333.82|12451.03|12331.03|10
1626884340000|2021-07-21 16:19:00|12454.43|12334.43|12458.93|12338.93|12458.93|12338.93|12454.43|12334.43|10
1626884350000|2021-07-21 16:19:10|12459.53|12339.53|12460.97|12340.97|12461.76|12341.76|12459.49|12339.49|10
1626884360000|2021-07-21 16:19:20|12460.46|12340.46|12463.18|12343.18|12463.28|12343.28|12460.46|12340.46|10
1626884370000|2021-07-21 16:19:30|12462.77|12342.77|12460.87|12340.87|12464.34|12344.34|12460.87|12340.87|10
1626884380000|2021-07-21 16:19:40|12458.99|12338.99|12458.79|12338.79|12458.99|12338.99|12457.37|12337.37|10
1626884390000|2021-07-21 16:19:50|12458.66|12338.66|12461.91|12341.91|12461.97|12341.97|12458.66|12338.66|10
1626884400000|2021-07-21 16:20:00|12460.92|12340.92|12457.9|12337.9|12461.4|12341.4|12457.9|12337.9|10
1626884410000|2021-07-21 16:20:10|12457.77|12337.77|12458.79|12338.79|12459.22|12339.22|12457.77|12337.77|9
1626884420000|2021-07-21 16:20:20|12456.83|12336.83|12455.62|12335.62|12457.44|12337.44|12455.23|12335.23|10
1626884430000|2021-07-21 16:20:30|12455.15|12335.15|12453.15|12333.15|12456.36|12336.36|12452.95|12332.95|10
1626884440000|2021-07-21 16:20:40|12453.14|12333.14|12452.25|12332.25|12454|12334|12451.83|12331.83|10
1626884450000|2021-07-21 16:20:50|12451.53|12331.53|12454.36|12334.36|12454.36|12334.36|12451.25|12331.25|10
1626884460000|2021-07-21 16:21:00|12454.35|12334.35|12456.91|12336.91|12456.91|12336.91|12454.26|12334.26|9
1626884470000|2021-07-21 16:21:10|12456.8|12336.8|12454.45|12334.45|12456.8|12336.8|12452.74|12332.74|10
1626884480000|2021-07-21 16:21:20|12454.32|12334.32|12454.35|12334.35|12454.35|12334.35|12453.17|12333.17|10
1626884490000|2021-07-21 16:21:30|12454.51|12334.51|12449.24|12329.24|12455.29|12335.29|12449.24|12329.24|10
1626884500000|2021-07-21 16:21:40|12448.8|12328.8|12448.08|12328.08|12449.04|12329.04|12447.61|12327.61|10
1626884510000|2021-07-21 16:21:50|12448.6|12328.6|12447.71|12327.71|12449.27|12329.27|12447.71|12327.71|10
1626884520000|2021-07-21 16:22:00|12448.62|12328.62|12444.91|12324.91|12449.19|12329.19|12444.91|12324.91|10
1626884530000|2021-07-21 16:22:10|12444.3|12324.3|12440.82|12320.82|12444.92|12324.92|12440.82|12320.82|10
1626884540000|2021-07-21 16:22:20|12440.11|12320.11|12438.83|12318.83|12440.49|12320.49|12438.83|12318.83|9
1626884550000|2021-07-21 16:22:30|12438.02|12318.02|12437.57|12317.57|12438.4|12318.4|12436.27|12316.27|10
1626884560000|2021-07-21 16:22:40|12437.61|12317.61|12437.7|12317.7|12438.27|12318.27|12437.53|12317.53|10
1626884570000|2021-07-21 16:22:50|12437.49|12317.49|12437.8|12317.8|12438.02|12318.02|12437.26|12317.26|9
1626884580000|2021-07-21 16:23:00|12437.66|12317.66|12437.42|12317.42|12438.25|12318.25|12437.04|12317.04|9
1626884590000|2021-07-21 16:23:10|12437.2|12317.2|12440.93|12320.93|12440.93|12320.93|12436.81|12316.81|10
1626884600000|2021-07-21 16:23:20|12440.56|12320.56|12443.26|12323.26|12443.54|12323.54|12440.11|12320.11|10
1626884610000|2021-07-21 16:23:30|12441.66|12321.66|12439.75|12319.75|12442.1|12322.1|12439.75|12319.75|10
1626884620000|2021-07-21 16:23:40|12439.89|12319.89|12439.88|12319.88|12441.18|12321.18|12439.88|12319.88|9
1626884630000|2021-07-21 16:23:50|12439.97|12319.97|12441.11|12321.11|12441.13|12321.13|12439.83|12319.83|10
1626884640000|2021-07-21 16:24:00|12441.04|12321.04|12441.18|12321.18|12441.78|12321.78|12440.46|12320.46|9
1626884650000|2021-07-21 16:24:10|12440.24|12320.24|12439.86|12319.86|12441.11|12321.11|12439.86|12319.86|10
1626884660000|2021-07-21 16:24:20|12439.74|12319.74|12440.74|12320.74|12440.74|12320.74|12439.74|12319.74|9
1626884670000|2021-07-21 16:24:30|12439.78|12319.78|12437.56|12317.56|12439.78|12319.78|12436.91|12316.91|10
1626884680000|2021-07-21 16:24:40|12437.68|12317.68|12437.12|12317.12|12439.1|12319.1|12437.12|12317.12|10
1626884690000|2021-07-21 16:24:50|12437.36|12317.36|12439.51|12319.51|12439.51|12319.51|12437.24|12317.24|10
1626884700000|2021-07-21 16:25:00|12438.51|12318.51|12436.99|12316.99|12439.29|12319.29|12436.99|12316.99|9
1626884710000|2021-07-21 16:25:10|12437.14|12317.14|12430.89|12310.89|12437.14|12317.14|12430.89|12310.89|9
1626884720000|2021-07-21 16:25:20|12430.41|12310.41|12428.29|12308.29|12430.41|12310.41|12428.29|12308.29|10
1626884730000|2021-07-21 16:25:30|12428.17|12308.17|12425.25|12305.25|12428.17|12308.17|12425.25|12305.25|10
1626884740000|2021-07-21 16:25:40|12424.38|12304.38|12424.02|12304.02|12424.83|12304.83|12424.02|12304.02|10
1626884750000|2021-07-21 16:25:50|12424.11|12304.11|12425.07|12305.07|12425.76|12305.76|12424.11|12304.11|9
1626884760000|2021-07-21 16:26:00|12424.66|12304.66|12423.6|12303.6|12425.66|12305.66|12423.6|12303.6|10
1626884770000|2021-07-21 16:26:10|12424.43|12304.43|12424.26|12304.26|12425.02|12305.02|12423.33|12303.33|10
1626884780000|2021-07-21 16:26:20|12424.25|12304.25|12423.93|12303.93|12424.4|12304.4|12423.52|12303.52|9
1626884790000|2021-07-21 16:26:30|12425.14|12305.14|12429.6|12309.6|12429.6|12309.6|12425.14|12305.14|9
1626884800000|2021-07-21 16:26:40|12429.66|12309.66|12429.14|12309.14|12429.69|12309.69|12428.06|12308.06|10
1626884810000|2021-07-21 16:26:50|12429.26|12309.26|12430.1|12310.1|12430.51|12310.51|12429.26|12309.26|10
1626884820000|2021-07-21 16:27:00|12430.04|12310.04|12429.45|12309.45|12430.24|12310.24|12429.31|12309.31|6
1626884830000|2021-07-21 16:27:10|12429.73|12309.73|12434.12|12314.12|12434.12|12314.12|12429.73|12309.73|10
1626884840000|2021-07-21 16:27:20|12434.36|12314.36|12435.74|12315.74|12436.67|12316.67|12434.36|12314.36|10
1626884850000|2021-07-21 16:27:30|12436.71|12316.71|12439.4|12319.4|12439.43|12319.43|12436.71|12316.71|9
1626884860000|2021-07-21 16:27:40|12440.12|12320.12|12442.6|12322.6|12443.39|12323.39|12439.46|12319.46|10
1626884870000|2021-07-21 16:27:50|12444.29|12324.29|12449.26|12329.26|12449.26|12329.26|12444.29|12324.29|10
1626884880000|2021-07-21 16:28:00|12450.14|12330.14|12455.14|12335.14|12455.91|12335.91|12450.14|12330.14|9
1626884890000|2021-07-21 16:28:10|12457.7|12337.7|12457.01|12337.01|12458.99|12338.99|12457.01|12337.01|10
1626884900000|2021-07-21 16:28:20|12458.15|12338.15|12464.72|12344.72|12464.72|12344.72|12457.14|12337.14|10
1626884910000|2021-07-21 16:28:30|12463.89|12343.89|12467.02|12347.02|12467.27|12347.27|12463.89|12343.89|10
1626884920000|2021-07-21 16:28:40|12466.97|12346.97|12467.08|12347.08|12468.21|12348.21|12466.58|12346.58|10
1626884930000|2021-07-21 16:28:50|12466.3|12346.3|12460.74|12340.74|12466.3|12346.3|12460.74|12340.74|10
1626884940000|2021-07-21 16:29:00|12460.84|12340.84|12461.37|12341.37|12461.52|12341.52|12460.07|12340.07|10
1626884950000|2021-07-21 16:29:10|12461.07|12341.07|12461.36|12341.36|12462.2|12342.2|12460.33|12340.33|10
1626884960000|2021-07-21 16:29:20|12461.08|12341.08|12463.09|12343.09|12463.09|12343.09|12461.05|12341.05|10
1626884970000|2021-07-21 16:29:30|12462.86|12342.86|12467.24|12347.24|12467.46|12347.46|12462.35|12342.35|10
1626884980000|2021-07-21 16:29:40|12467.02|12347.02|12470.35|12350.35|12470.35|12350.35|12467.02|12347.02|10
1626884990000|2021-07-21 16:29:50|12468.94|12348.94|12471.03|12351.03|12471.28|12351.28|12468.94|12348.94|10
1626885000000|2021-07-21 16:30:00|12471.17|12351.17|12471.23|12351.23|12472.38|12352.38|12470.77|12350.77|10
1626885010000|2021-07-21 16:30:10|12471.49|12351.49|12478.05|12358.05|12478.11|12358.11|12470.96|12350.96|10
1626885020000|2021-07-21 16:30:20|12478.3|12358.3|12487.25|12367.25|12487.25|12367.25|12478.3|12358.3|9
1626885030000|2021-07-21 16:30:30|12488.67|12368.67|12497.61|12377.61|12497.61|12377.61|12488.67|12368.67|10
1626885040000|2021-07-21 16:30:40|12497.79|12377.79|12502.95|12382.95|12504.54|12384.54|12497.79|12377.79|10
1626885050000|2021-07-21 16:30:50|12502.11|12382.11|12503.32|12383.32|12504.03|12384.03|12501.67|12381.67|10
1626885060000|2021-07-21 16:31:00|12502.88|12382.88|12497.93|12377.93|12502.88|12382.88|12497.93|12377.93|9
1626885070000|2021-07-21 16:31:10|12498.02|12378.02|12496.58|12376.58|12498.02|12378.02|12495.94|12375.94|10
1626885080000|2021-07-21 16:31:20|12497.54|12377.54|12507.93|12387.93|12507.93|12387.93|12497.54|12377.54|10
1626885090000|2021-07-21 16:31:30|12509.56|12389.56|12514.98|12394.98|12514.98|12394.98|12509.56|12389.56|10
1626885100000|2021-07-21 16:31:40|12514.08|12394.08|12515.26|12395.26|12515.73|12395.73|12513.39|12393.39|9
1626885110000|2021-07-21 16:31:50|12514.92|12394.92|12517.07|12397.07|12517.83|12397.83|12514.92|12394.92|10
1626885120000|2021-07-21 16:32:00|12518.01|12398.01|12522.18|12402.18|12522.46|12402.46|12518.01|12398.01|10
1626885130000|2021-07-21 16:32:10|12521.83|12401.83|12518.82|12398.82|12521.83|12401.83|12518.06|12398.06|10
1626885140000|2021-07-21 16:32:20|12519.31|12399.31|12524.58|12404.58|12524.58|12404.58|12518.38|12398.38|9
1626885150000|2021-07-21 16:32:30|12524.57|12404.57|12526.08|12406.08|12528.51|12408.51|12524.57|12404.57|10
1626885160000|2021-07-21 16:32:40|12526.8|12406.8|12525.93|12405.93|12527.07|12407.07|12525.22|12405.22|10
1626885170000|2021-07-21 16:32:50|12524.44|12404.44|12528.12|12408.12|12528.99|12408.99|12524.44|12404.44|10
1626885180000|2021-07-21 16:33:00|12528.41|12408.41|12531.55|12411.55|12531.72|12411.72|12528.41|12408.41|10
1626885190000|2021-07-21 16:33:10|12531.66|12411.66|12536.55|12416.55|12536.55|12416.55|12531.66|12411.66|10
1626885200000|2021-07-21 16:33:20|12536.22|12416.22|12543.56|12423.56|12544.05|12424.05|12536.22|12416.22|10
1626885210000|2021-07-21 16:33:30|12543.91|12423.91|12550.08|12430.08|12550.08|12430.08|12543.91|12423.91|10
1626885220000|2021-07-21 16:33:40|12551.01|12431.01|12551.28|12431.28|12552.94|12432.94|12550.36|12430.36|10
1626885230000|2021-07-21 16:33:50|12550.69|12430.69|12546.15|12426.15|12550.69|12430.69|12545.86|12425.86|10
1626885240000|2021-07-21 16:34:00|12547.38|12427.38|12546.44|12426.44|12548.86|12428.86|12546.39|12426.39|10
1626885250000|2021-07-21 16:34:10|12547.3|12427.3|12544.53|12424.53|12547.3|12427.3|12544.1|12424.1|10
1626885260000|2021-07-21 16:34:20|12544.94|12424.94|12546.63|12426.63|12546.63|12426.63|12544.46|12424.46|10
1626885270000|2021-07-21 16:34:30|12546.32|12426.32|12545.16|12425.16|12546.32|12426.32|12544.49|12424.49|10
1626885280000|2021-07-21 16:34:40|12545.21|12425.21|12548.16|12428.16|12548.17|12428.17|12545.21|12425.21|10
1626885290000|2021-07-21 16:34:50|12549.38|12429.38|12557.12|12437.12|12557.94|12437.94|12549.38|12429.38|10
1626885300000|2021-07-21 16:35:00|12557.48|12437.48|12566.76|12446.76|12566.76|12446.76|12557.48|12437.48|10
1626885310000|2021-07-21 16:35:10|12565.41|12445.41|12568.23|12448.23|12570.38|12450.38|12564.48|12444.48|10
1626885320000|2021-07-21 16:35:20|12568.07|12448.07|12564.22|12444.22|12568.07|12448.07|12564.22|12444.22|10
1626885330000|2021-07-21 16:35:30|12564.08|12444.08|12560.08|12440.08|12564.14|12444.14|12559.47|12439.47|10
1626885340000|2021-07-21 16:35:40|12559.9|12439.9|12555.29|12435.29|12559.9|12439.9|12555.29|12435.29|10
1626885350000|2021-07-21 16:35:50|12555.24|12435.24|12558.08|12438.08|12558.47|12438.47|12555.24|12435.24|9
1626885360000|2021-07-21 16:36:00|12558.85|12438.85|12557.69|12437.69|12559.16|12439.16|12557.69|12437.69|10
1626885370000|2021-07-21 16:36:10|12557.81|12437.81|12562.75|12442.75|12563.87|12443.87|12557.81|12437.81|10
1626885380000|2021-07-21 16:36:20|12565.09|12445.09|12572.38|12452.38|12573.17|12453.17|12565.09|12445.09|10
1626885390000|2021-07-21 16:36:30|12573.81|12453.81|12580.97|12460.97|12580.97|12460.97|12572.42|12452.42|10
1626885400000|2021-07-21 16:36:40|12582.01|12462.01|12586.33|12466.33|12587.11|12467.11|12582.01|12462.01|10
1626885410000|2021-07-21 16:36:50|12586.16|12466.16|12590.78|12470.78|12590.85|12470.85|12586.16|12466.16|10
1626885420000|2021-07-21 16:37:00|12590.64|12470.64|12596.9|12476.9|12596.9|12476.9|12589.86|12469.86|10
1626885430000|2021-07-21 16:37:10|12597.05|12477.05|12603.96|12483.96|12603.96|12483.96|12597.05|12477.05|10
1626885440000|2021-07-21 16:37:20|12602.71|12482.71|12603.31|12483.31|12603.31|12483.31|12600.1|12480.1|10
1626885450000|2021-07-21 16:37:30|12602.68|12482.68|12607.94|12487.94|12608.09|12488.09|12601.32|12481.32|10
1626885460000|2021-07-21 16:37:40|12608.52|12488.52|12620.33|12500.33|12620.33|12500.33|12608.52|12488.52|10
1626885470000|2021-07-21 16:37:50|12621.15|12501.15|12626.68|12506.68|12627.03|12507.03|12621.15|12501.15|9
1626885480000|2021-07-21 16:38:00|12626.33|12506.33|12622.49|12502.49|12626.41|12506.41|12622.49|12502.49|10
1626885490000|2021-07-21 16:38:10|12621.59|12501.59|12628.97|12508.97|12628.97|12508.97|12621.3|12501.3|10
1626885500000|2021-07-21 16:38:20|12629.62|12509.62|12633.7|12513.7|12634.36|12514.36|12629.62|12509.62|10
1626885510000|2021-07-21 16:38:30|12634.82|12514.82|12633.7|12513.7|12634.82|12514.82|12632.53|12512.53|10
1626885520000|2021-07-21 16:38:40|12634.75|12514.75|12639.55|12519.55|12639.66|12519.66|12634.75|12514.75|10
1626885530000|2021-07-21 16:38:50|12640.61|12520.61|12643.38|12523.38|12643.38|12523.38|12640.59|12520.59|10
1626885540000|2021-07-21 16:39:00|12643.52|12523.52|12647.99|12527.99|12648.22|12528.22|12643.52|12523.52|10
1626885550000|2021-07-21 16:39:10|12646.74|12526.74|12642.53|12522.53|12646.74|12526.74|12642.09|12522.09|10
1626885560000|2021-07-21 16:39:20|12641.75|12521.75|12647.52|12527.52|12647.52|12527.52|12641.75|12521.75|10
1626885570000|2021-07-21 16:39:30|12647.32|12527.32|12658.5|12538.5|12659.55|12539.55|12647.32|12527.32|10
1626885580000|2021-07-21 16:39:40|12658.38|12538.38|12650.44|12530.44|12659.2|12539.2|12650.44|12530.44|10
1626885590000|2021-07-21 16:39:50|12649.9|12529.9|12634.25|12514.25|12649.9|12529.9|12634.25|12514.25|10
1626885600000|2021-07-21 16:40:00|12633.89|12513.89|12631.42|12511.42|12635.36|12515.36|12630.73|12510.73|10
1626885610000|2021-07-21 16:40:10|12633.18|12513.18|12650.46|12530.46|12650.46|12530.46|12633.18|12513.18|10
1626885620000|2021-07-21 16:40:20|12650.99|12530.99|12665.74|12545.74|12666.33|12546.33|12650.34|12530.34|10
1626885630000|2021-07-21 16:40:30|12667.49|12547.49|12665.43|12545.43|12669.2|12549.2|12664.08|12544.08|10
1626885640000|2021-07-21 16:40:40|12665.18|12545.18|12672.35|12552.35|12672.35|12552.35|12664.16|12544.16|10
1626885650000|2021-07-21 16:40:50|12671.57|12551.57|12675.2|12555.2|12675.2|12555.2|12671.57|12551.57|10
1626885660000|2021-07-21 16:41:00|12675.93|12555.93|12671.37|12551.37|12675.93|12555.93|12671.29|12551.29|10
1626885670000|2021-07-21 16:41:10|12671.63|12551.63|12670.83|12550.83|12672.47|12552.47|12670.16|12550.16|10
1626885680000|2021-07-21 16:41:20|12670.93|12550.93|12665.79|12545.79|12670.93|12550.93|12665.79|12545.79|10
1626885690000|2021-07-21 16:41:30|12665.64|12545.64|12657.61|12537.61|12665.64|12545.64|12657.61|12537.61|10
1626885700000|2021-07-21 16:41:40|12657.29|12537.29|12646.59|12526.59|12657.29|12537.29|12646.59|12526.59|10
1626885710000|2021-07-21 16:41:50|12645.87|12525.87|12638.82|12518.82|12645.87|12525.87|12637.26|12517.26|10
1626885720000|2021-07-21 16:42:00|12637.75|12517.75|12629.8|12509.8|12637.75|12517.75|12629.8|12509.8|10
1626885730000|2021-07-21 16:42:10|12628.06|12508.06|12623.62|12503.62|12630.03|12510.03|12620.15|12500.15|10
1626885740000|2021-07-21 16:42:20|12622.41|12502.41|12612.35|12492.35|12622.41|12502.41|12612.35|12492.35|10
1626885750000|2021-07-21 16:42:30|12611.86|12491.86|12607.26|12487.26|12611.86|12491.86|12607.06|12487.06|10
1626885760000|2021-07-21 16:42:40|12607.35|12487.35|12608.93|12488.93|12608.93|12488.93|12607.35|12487.35|10
1626885770000|2021-07-21 16:42:50|12608.75|12488.75|12606.21|12486.21|12608.75|12488.75|12605.64|12485.64|10
1626885780000|2021-07-21 16:43:00|12606.04|12486.04|12605.76|12485.76|12607.69|12487.69|12605.76|12485.76|10
1626885790000|2021-07-21 16:43:10|12606.47|12486.47|12595.07|12475.07|12606.47|12486.47|12595.07|12475.07|10
1626885800000|2021-07-21 16:43:20|12594.74|12474.74|12589.7|12469.7|12594.74|12474.74|12589.7|12469.7|10
1626885810000|2021-07-21 16:43:30|12590.16|12470.16|12588.21|12468.21|12590.23|12470.23|12586.52|12466.52|10
1626885820000|2021-07-21 16:43:40|12590.14|12470.14|12590.78|12470.78|12592.56|12472.56|12590.14|12470.14|10
1626885830000|2021-07-21 16:43:50|12590.79|12470.79|12593.26|12473.26|12593.26|12473.26|12589.89|12469.89|10
1626885840000|2021-07-21 16:44:00|12594.13|12474.13|12593.79|12473.79|12594.13|12474.13|12591.82|12471.82|10
1626885850000|2021-07-21 16:44:10|12592.76|12472.76|12592.25|12472.25|12594.07|12474.07|12592.25|12472.25|10
1626885860000|2021-07-21 16:44:20|12591.1|12471.1|12591.02|12471.02|12592.31|12472.31|12590.48|12470.48|10
1626885870000|2021-07-21 16:44:30|12590.86|12470.86|12590.85|12470.85|12590.92|12470.92|12589.55|12469.55|10
1626885880000|2021-07-21 16:44:40|12590.82|12470.82|12590.3|12470.3|12591.28|12471.28|12590.06|12470.06|10
1626885890000|2021-07-21 16:44:50|12590.03|12470.03|12586.98|12466.98|12590.03|12470.03|12586.98|12466.98|10
1626885900000|2021-07-21 16:45:00|12587.87|12467.87|12589.15|12469.15|12589.15|12469.15|12585.31|12465.31|10
1626885910000|2021-07-21 16:45:10|12592.2|12472.2|12592.28|12472.28|12592.54|12472.54|12590.14|12470.14|10
1626885920000|2021-07-21 16:45:20|12592.23|12472.23|12602.22|12482.22|12602.22|12482.22|12592.23|12472.23|10
1626885930000|2021-07-21 16:45:30|12601.98|12481.98|12603.66|12483.66|12603.69|12483.69|12601.98|12481.98|10
1626885940000|2021-07-21 16:45:40|12602.96|12482.96|12597.34|12477.34|12602.96|12482.96|12597.34|12477.34|10
1626885950000|2021-07-21 16:45:50|12597.49|12477.49|12595.07|12475.07|12597.49|12477.49|12593.41|12473.41|10
1626885960000|2021-07-21 16:46:00|12594.55|12474.55|12597.12|12477.12|12597.12|12477.12|12594.2|12474.2|10
1626885970000|2021-07-21 16:46:10|12597.23|12477.23|12597.65|12477.65|12597.96|12477.96|12596.67|12476.67|10
1626885980000|2021-07-21 16:46:20|12598.23|12478.23|12599.72|12479.72|12600.13|12480.13|12597.89|12477.89|10
1626885990000|2021-07-21 16:46:30|12598.9|12478.9|12601.64|12481.64|12601.64|12481.64|12597.74|12477.74|10
1626886000000|2021-07-21 16:46:40|12601.63|12481.63|12599.71|12479.71|12601.63|12481.63|12599.3|12479.3|10
1626886010000|2021-07-21 16:46:50|12600.09|12480.09|12599.73|12479.73|12601.04|12481.04|12599.73|12479.73|10
1626886020000|2021-07-21 16:47:00|12600.31|12480.31|12603.53|12483.53|12603.53|12483.53|12600.31|12480.31|9
1626886030000|2021-07-21 16:47:10|12603.16|12483.16|12607.17|12487.17|12607.17|12487.17|12603.16|12483.16|10
1626886040000|2021-07-21 16:47:20|12607.04|12487.04|12607.66|12487.66|12608.38|12488.38|12606.82|12486.82|10
1626886050000|2021-07-21 16:47:30|12607.68|12487.68|12608.83|12488.83|12608.83|12488.83|12606.48|12486.48|10
1626886060000|2021-07-21 16:47:40|12608.68|12488.68|12602.75|12482.75|12608.68|12488.68|12602.75|12482.75|10
1626886070000|2021-07-21 16:47:50|12602.68|12482.68|12600.53|12480.53|12602.85|12482.85|12600.53|12480.53|10
1626886080000|2021-07-21 16:48:00|12599.91|12479.91|12589.67|12469.67|12599.91|12479.91|12589.67|12469.67|10
1626886090000|2021-07-21 16:48:10|12588.39|12468.39|12575.06|12455.06|12588.39|12468.39|12575.06|12455.06|10
1626886100000|2021-07-21 16:48:20|12571.9|12451.9|12566.19|12446.19|12571.9|12451.9|12562.78|12442.78|10
1626886110000|2021-07-21 16:48:30|12565.49|12445.49|12563.42|12443.42|12567.59|12447.59|12562.41|12442.41|10
1626886120000|2021-07-21 16:48:40|12562.19|12442.19|12552.38|12432.38|12562.29|12442.29|12552.38|12432.38|10
1626886130000|2021-07-21 16:48:50|12550.72|12430.72|12540.17|12420.17|12550.73|12430.73|12540.17|12420.17|10
1626886140000|2021-07-21 16:49:00|12540.37|12420.37|12525.55|12405.55|12540.37|12420.37|12525.55|12405.55|10
1626886150000|2021-07-21 16:49:10|12525.81|12405.81|12528.27|12408.27|12529.3|12409.3|12525.81|12405.81|10
1626886160000|2021-07-21 16:49:20|12527.66|12407.66|12529.22|12409.22|12529.22|12409.22|12527.15|12407.15|10
1626886170000|2021-07-21 16:49:30|12528.74|12408.74|12529.98|12409.98|12530.27|12410.27|12528.57|12408.57|10
1626886180000|2021-07-21 16:49:40|12529.89|12409.89|12529.42|12409.42|12530.62|12410.62|12529.11|12409.11|10
1626886190000|2021-07-21 16:49:50|12528.89|12408.89|12528.17|12408.17|12528.89|12408.89|12525.33|12405.33|10
1626886200000|2021-07-21 16:50:00|12528.24|12408.24|12528.4|12408.4|12530.68|12410.68|12527.24|12407.24|10
1626886210000|2021-07-21 16:50:10|12527.8|12407.8|12525.69|12405.69|12527.8|12407.8|12524.36|12404.36|10
1626886220000|2021-07-21 16:50:20|12525.57|12405.57|12527.28|12407.28|12527.28|12407.28|12525.57|12405.57|10
1626886230000|2021-07-21 16:50:30|12528.22|12408.22|12529.22|12409.22|12529.88|12409.88|12527.99|12407.99|10
1626886240000|2021-07-21 16:50:40|12529.08|12409.08|12528.52|12408.52|12529.27|12409.27|12526.84|12406.84|10
1626886250000|2021-07-21 16:50:50|12529.3|12409.3|12525.34|12405.34|12530.21|12410.21|12525.34|12405.34|10
1626886260000|2021-07-21 16:51:00|12524.98|12404.98|12521.31|12401.31|12524.98|12404.98|12521.3|12401.3|9
1626886270000|2021-07-21 16:51:10|12522.46|12402.46|12524.03|12404.03|12525.62|12405.62|12522.24|12402.24|10
1626886280000|2021-07-21 16:51:20|12523.09|12403.09|12519.04|12399.04|12523.09|12403.09|12518.61|12398.61|10
1626886290000|2021-07-21 16:51:30|12518.11|12398.11|12516.85|12396.85|12518.21|12398.21|12516.85|12396.85|10
1626886300000|2021-07-21 16:51:40|12516.21|12396.21|12514.18|12394.18|12517.2|12397.2|12514.18|12394.18|10
1626886310000|2021-07-21 16:51:50|12514.25|12394.25|12499.4|12379.4|12514.36|12394.36|12498.66|12378.66|10
1626886320000|2021-07-21 16:52:00|12499.54|12379.54|12494.53|12374.53|12501.63|12381.63|12494.53|12374.53|9
1626886330000|2021-07-21 16:52:10|12493.47|12373.47|12489.96|12369.96|12493.54|12373.54|12489.96|12369.96|10
1626886340000|2021-07-21 16:52:20|12489.72|12369.72|12488.18|12368.18|12489.9|12369.9|12488.18|12368.18|10
1626886350000|2021-07-21 16:52:30|12487.79|12367.79|12483.21|12363.21|12487.79|12367.79|12483.21|12363.21|10
1626886360000|2021-07-21 16:52:40|12483.06|12363.06|12474.95|12354.95|12483.06|12363.06|12474.41|12354.41|10
1626886370000|2021-07-21 16:52:50|12474.68|12354.68|12480.57|12360.57|12480.57|12360.57|12474.36|12354.36|10
1626886380000|2021-07-21 16:53:00|12479.78|12359.78|12478.16|12358.16|12479.78|12359.78|12477.93|12357.93|10
1626886390000|2021-07-21 16:53:10|12478.67|12358.67|12482.44|12362.44|12482.44|12362.44|12478.67|12358.67|10
1626886400000|2021-07-21 16:53:20|12484.22|12364.22|12483.28|12363.28|12485.21|12365.21|12483.28|12363.28|10
1626886410000|2021-07-21 16:53:30|12483.21|12363.21|12486.3|12366.3|12486.64|12366.64|12483.21|12363.21|10
1626886420000|2021-07-21 16:53:40|12485.96|12365.96|12487.46|12367.46|12488.67|12368.67|12485.73|12365.73|9
1626886430000|2021-07-21 16:53:50|12488.02|12368.02|12489.43|12369.43|12490.64|12370.64|12488.02|12368.02|10
1626886440000|2021-07-21 16:54:00|12490.5|12370.5|12490.68|12370.68|12491.24|12371.24|12489.56|12369.56|10
1626886450000|2021-07-21 16:54:10|12490.54|12370.54|12492.37|12372.37|12492.37|12372.37|12490.45|12370.45|10
1626886460000|2021-07-21 16:54:20|12493.71|12373.71|12492.21|12372.21|12493.74|12373.74|12491.38|12371.38|10
1626886470000|2021-07-21 16:54:30|12492.42|12372.42|12490.96|12370.96|12492.42|12372.42|12490.81|12370.81|10
1626886480000|2021-07-21 16:54:40|12491.66|12371.66|12492.52|12372.52|12493|12373|12491.37|12371.37|10
1626886490000|2021-07-21 16:54:50|12491.4|12371.4|12489.98|12369.98|12492.09|12372.09|12489.98|12369.98|10
1626886500000|2021-07-21 16:55:00|12489.83|12369.83|12489.96|12369.96|12489.96|12369.96|12488.54|12368.54|9
1626886510000|2021-07-21 16:55:10|12489.93|12369.93|12496.62|12376.62|12496.62|12376.62|12489.93|12369.93|10
1626886520000|2021-07-21 16:55:20|12496.17|12376.17|12501.53|12381.53|12501.53|12381.53|12496|12376|10
1626886530000|2021-07-21 16:55:30|12501.81|12381.81|12508.75|12388.75|12509.96|12389.96|12501.81|12381.81|10
1626886540000|2021-07-21 16:55:40|12509.23|12389.23|12510.44|12390.44|12510.44|12390.44|12508.86|12388.86|10
1626886550000|2021-07-21 16:55:50|12510.04|12390.04|12510.56|12390.56|12511.37|12391.37|12508.8|12388.8|10
1626886560000|2021-07-21 16:56:00|12510.68|12390.68|12504|12384|12510.77|12390.77|12504|12384|10
1626886570000|2021-07-21 16:56:10|12503.13|12383.13|12501.31|12381.31|12503.3|12383.3|12501.31|12381.31|10
1626886580000|2021-07-21 16:56:20|12500.66|12380.66|12499.91|12379.91|12500.66|12380.66|12498.4|12378.4|10
1626886590000|2021-07-21 16:56:30|12500.48|12380.48|12505.32|12385.32|12505.32|12385.32|12500.48|12380.48|10
1626886600000|2021-07-21 16:56:40|12505.06|12385.06|12502.82|12382.82|12505.69|12385.69|12502.82|12382.82|10
1626886610000|2021-07-21 16:56:50|12503.8|12383.8|12504.55|12384.55|12504.85|12384.85|12503.67|12383.67|10
1626886620000|2021-07-21 16:57:00|12504.49|12384.49|12503.52|12383.52|12504.49|12384.49|12503.16|12383.16|8
1626886630000|2021-07-21 16:57:10|12503.39|12383.39|12504.06|12384.06|12504.37|12384.37|12502.86|12382.86|10
1626886640000|2021-07-21 16:57:20|12504.04|12384.04|12502.08|12382.08|12504.21|12384.21|12502.04|12382.04|10
1626886650000|2021-07-21 16:57:30|12501.84|12381.84|12501.51|12381.51|12502.29|12382.29|12500.84|12380.84|10
1626886660000|2021-07-21 16:57:40|12500.99|12380.99|12499.37|12379.37|12500.99|12380.99|12499.37|12379.37|10
1626886670000|2021-07-21 16:57:50|12499.43|12379.43|12498.58|12378.58|12499.47|12379.47|12497.17|12377.17|9
1626886680000|2021-07-21 16:58:00|12499.54|12379.54|12500.28|12380.28|12500.78|12380.78|12499.29|12379.29|9
1626886690000|2021-07-21 16:58:10|12500.49|12380.49|12500.82|12380.82|12500.82|12380.82|12498.89|12378.89|9
1626886700000|2021-07-21 16:58:20|12501.27|12381.27|12502.27|12382.27|12502.27|12382.27|12501.09|12381.09|9
1626886710000|2021-07-21 16:58:30|12502.18|12382.18|12499.65|12379.65|12502.29|12382.29|12499.65|12379.65|10
1626886720000|2021-07-21 16:58:40|12499.71|12379.71|12499.56|12379.56|12500.32|12380.32|12498.89|12378.89|10
1626886730000|2021-07-21 16:58:50|12500.15|12380.15|12498.59|12378.59|12500.15|12380.15|12498.59|12378.59|9
1626886740000|2021-07-21 16:59:00|12498.46|12378.46|12496.07|12376.07|12498.61|12378.61|12495.96|12375.96|10
1626886750000|2021-07-21 16:59:10|12495.95|12375.95|12486.63|12366.63|12495.95|12375.95|12486.63|12366.63|9
1626886760000|2021-07-21 16:59:20|12485.78|12365.78|12475.89|12355.89|12485.78|12365.78|12475.33|12355.33|10
1626886770000|2021-07-21 16:59:30|12476.19|12356.19|12472.62|12352.62|12476.19|12356.19|12472.62|12352.62|10
1626886780000|2021-07-21 16:59:40|12472.4|12352.4|12465.73|12345.73|12472.4|12352.4|12465.73|12345.73|10
1626886790000|2021-07-21 16:59:50|12465.03|12345.03|12444.12|12324.12|12465.03|12345.03|12444.12|12324.12|10
1626886800000|2021-07-21 17:00:00|12443.62|12323.62|12446.6|12326.6|12446.6|12326.6|12439.89|12319.89|10
1626886810000|2021-07-21 17:00:10|12448.01|12328.01|12442.52|12322.52|12448.01|12328.01|12442.52|12322.52|10
1626886820000|2021-07-21 17:00:20|12442.25|12322.25|12432.44|12312.44|12442.63|12322.63|12432.44|12312.44|10
1626886830000|2021-07-21 17:00:30|12430.4|12310.4|12423.51|12303.51|12430.48|12310.48|12422.65|12302.65|10
1626886840000|2021-07-21 17:00:40|12422.07|12302.07|12398.42|12278.42|12422.07|12302.07|12398.42|12278.42|10
1626886850000|2021-07-21 17:00:50|12394.04|12274.04|12376.79|12256.79|12394.04|12274.04|12376.79|12256.79|10
1626886860000|2021-07-21 17:01:00|12374.46|12254.46|12370.98|12250.98|12374.6|12254.6|12370.44|12250.44|10
1626886870000|2021-07-21 17:01:10|12369.9|12249.9|12374.19|12254.19|12374.19|12254.19|12369.9|12249.9|10
1626886880000|2021-07-21 17:01:20|12374.6|12254.6|12375.86|12255.86|12375.86|12255.86|12373.26|12253.26|10
1626886890000|2021-07-21 17:01:30|12374.67|12254.67|12368.35|12248.35|12375.57|12255.57|12368.35|12248.35|10
1626886900000|2021-07-21 17:01:40|12367.41|12247.41|12358.43|12238.43|12367.41|12247.41|12358.43|12238.43|10
1626886910000|2021-07-21 17:01:50|12356.56|12236.56|12340.22|12220.22|12356.56|12236.56|12340.22|12220.22|10
1626886920000|2021-07-21 17:02:00|12338.23|12218.23|12334.01|12214.01|12338.23|12218.23|12333.66|12213.66|10
1626886930000|2021-07-21 17:02:10|12336.72|12216.72|12336.38|12216.38|12337.53|12217.53|12335.6|12215.6|10
1626886940000|2021-07-21 17:02:20|12336.16|12216.16|12330.03|12210.03|12336.16|12216.16|12330.03|12210.03|10
1626886950000|2021-07-21 17:02:30|12329.58|12209.58|12326.1|12206.1|12329.58|12209.58|12325.31|12205.31|10
1626886960000|2021-07-21 17:02:40|12323.45|12203.45|12309.66|12189.66|12323.45|12203.45|12309.66|12189.66|10
1626886970000|2021-07-21 17:02:50|12308.08|12188.08|12298.42|12178.42|12308.08|12188.08|12298.42|12178.42|10
1626886980000|2021-07-21 17:03:00|12296.1|12176.1|12281.88|12161.88|12296.11|12176.11|12281.25|12161.25|10
1626886990000|2021-07-21 17:03:10|12282.06|12162.06|12283|12163|12283|12163|12280.24|12160.24|10
1626887000000|2021-07-21 17:03:20|12284.12|12164.12|12284.13|12164.13|12285.64|12165.64|12283.81|12163.81|10
1626887010000|2021-07-21 17:03:30|12286.13|12166.13|12300.08|12180.08|12300.08|12180.08|12286.13|12166.13|10
1626887020000|2021-07-21 17:03:40|12299.6|12179.6|12300.52|12180.52|12302.17|12182.17|12299.6|12179.6|10
1626887030000|2021-07-21 17:03:50|12299.62|12179.62|12294.19|12174.19|12299.62|12179.62|12294.19|12174.19|10
1626887040000|2021-07-21 17:04:00|12294.41|12174.41|12297.03|12177.03|12299.3|12179.3|12294.41|12174.41|9
1626887050000|2021-07-21 17:04:10|12297.54|12177.54|12302.97|12182.97|12302.97|12182.97|12297.54|12177.54|10
1626887060000|2021-07-21 17:04:20|12302.08|12182.08|12307.78|12187.78|12307.93|12187.93|12302.08|12182.08|10
1626887070000|2021-07-21 17:04:30|12308.53|12188.53|12310.93|12190.93|12310.93|12190.93|12307.54|12187.54|10
1626887080000|2021-07-21 17:04:40|12310.83|12190.83|12319.3|12199.3|12319.3|12199.3|12310.83|12190.83|10
1626887090000|2021-07-21 17:04:50|12318.69|12198.69|12322.53|12202.53|12322.53|12202.53|12318.69|12198.69|10
1626887100000|2021-07-21 17:05:00|12325.3|12205.3|12324.54|12204.54|12325.75|12205.75|12323.85|12203.85|10
1626887110000|2021-07-21 17:05:10|12326.01|12206.01|12327.47|12207.47|12327.72|12207.72|12325.72|12205.72|10
1626887120000|2021-07-21 17:05:20|12327.05|12207.05|12327.05|12207.05|12329.67|12209.67|12327.05|12207.05|10
1626887130000|2021-07-21 17:05:30|12326.86|12206.86|12327.55|12207.55|12328.19|12208.19|12326.67|12206.67|10
1626887140000|2021-07-21 17:05:40|12327.5|12207.5|12317.57|12197.57|12327.5|12207.5|12315.9|12195.9|10
1626887150000|2021-07-21 17:05:50|12317.84|12197.84|12320.09|12200.09|12320.24|12200.24|12317.34|12197.34|10
1626887160000|2021-07-21 17:06:00|12321.43|12201.43|12324.5|12204.5|12324.5|12204.5|12321.43|12201.43|10
1626887170000|2021-07-21 17:06:10|12324.71|12204.71|12326.61|12206.61|12326.62|12206.62|12324.71|12204.71|9
1626887180000|2021-07-21 17:06:20|12326.85|12206.85|12318.38|12198.38|12326.85|12206.85|12318.38|12198.38|10
1626887190000|2021-07-21 17:06:30|12316.08|12196.08|12307.67|12187.67|12316.39|12196.39|12307.67|12187.67|10
1626887200000|2021-07-21 17:06:40|12307.99|12187.99|12307.74|12187.74|12309.3|12189.3|12305.06|12185.06|10
1626887210000|2021-07-21 17:06:50|12305.62|12185.62|12295.97|12175.97|12305.62|12185.62|12295.97|12175.97|10
1626887220000|2021-07-21 17:07:00|12296.75|12176.75|12299.22|12179.22|12299.22|12179.22|12296.7|12176.7|10
1626887230000|2021-07-21 17:07:10|12300.24|12180.24|12290.29|12170.29|12300.24|12180.24|12289.84|12169.84|10
1626887240000|2021-07-21 17:07:20|12290.35|12170.35|12285.76|12165.76|12290.35|12170.35|12285.76|12165.76|10
1626887250000|2021-07-21 17:07:30|12285.64|12165.64|12291.39|12171.39|12291.39|12171.39|12284.9|12164.9|10
1626887260000|2021-07-21 17:07:40|12291.92|12171.92|12296.4|12176.4|12296.89|12176.89|12291.92|12171.92|10
1626887270000|2021-07-21 17:07:50|12297.54|12177.54|12299.58|12179.58|12299.58|12179.58|12295.86|12175.86|10
1626887280000|2021-07-21 17:08:00|12299.9|12179.9|12302.39|12182.39|12303.08|12183.08|12299.9|12179.9|10
1626887290000|2021-07-21 17:08:10|12303.15|12183.15|12304.96|12184.96|12305.71|12185.71|12303.15|12183.15|10
1626887300000|2021-07-21 17:08:20|12305.21|12185.21|12307.9|12187.9|12307.9|12187.9|12304.75|12184.75|10
1626887310000|2021-07-21 17:08:30|12308.63|12188.63|12313.39|12193.39|12313.82|12193.82|12308.63|12188.63|10
1626887320000|2021-07-21 17:08:40|12313.32|12193.32|12312.33|12192.33|12313.32|12193.32|12311.16|12191.16|10
1626887330000|2021-07-21 17:08:50|12312.89|12192.89|12312.89|12192.89|12312.89|12192.89|12311.39|12191.39|10
1626887340000|2021-07-21 17:09:00|12314.41|12194.41|12315.45|12195.45|12315.45|12195.45|12312.38|12192.38|10
1626887350000|2021-07-21 17:09:10|12315.61|12195.61|12317.25|12197.25|12317.25|12197.25|12315.36|12195.36|10
1626887360000|2021-07-21 17:09:20|12318|12198|12320.52|12200.52|12320.68|12200.68|12317.66|12197.66|10
1626887370000|2021-07-21 17:09:30|12320.97|12200.97|12322.01|12202.01|12322.66|12202.66|12320.71|12200.71|10
1626887380000|2021-07-21 17:09:40|12321.82|12201.82|12323.85|12203.85|12323.93|12203.93|12321.71|12201.71|10
1626887390000|2021-07-21 17:09:50|12324.18|12204.18|12325.78|12205.78|12325.78|12205.78|12323.8|12203.8|10
1626887400000|2021-07-21 17:10:00|12326.02|12206.02|12333.35|12213.35|12333.35|12213.35|12326.02|12206.02|10
1626887410000|2021-07-21 17:10:10|12333.95|12213.95|12334.94|12214.94|12334.94|12214.94|12332.39|12212.39|10
1626887420000|2021-07-21 17:10:20|12334.82|12214.82|12340.09|12220.09|12340.09|12220.09|12334.3|12214.3|10
1626887430000|2021-07-21 17:10:30|12340.49|12220.49|12344.7|12224.7|12344.7|12224.7|12340.49|12220.49|10
1626887440000|2021-07-21 17:10:40|12344.42|12224.42|12344.86|12224.86|12345.8|12225.8|12343.95|12223.95|10
1626887450000|2021-07-21 17:10:50|12344.14|12224.14|12348.5|12228.5|12348.5|12228.5|12344.14|12224.14|10
1626887460000|2021-07-21 17:11:00|12349.57|12229.57|12348.04|12228.04|12350.8|12230.8|12348.04|12228.04|10
1626887470000|2021-07-21 17:11:10|12347.7|12227.7|12350.65|12230.65|12351.46|12231.46|12347.7|12227.7|10
1626887480000|2021-07-21 17:11:20|12350.97|12230.97|12354.65|12234.65|12354.65|12234.65|12350.97|12230.97|10
1626887490000|2021-07-21 17:11:30|12356.71|12236.71|12356.33|12236.33|12357.03|12237.03|12355.79|12235.79|10
1626887500000|2021-07-21 17:11:40|12356.51|12236.51|12354.53|12234.53|12356.51|12236.51|12353.89|12233.89|10
1626887510000|2021-07-21 17:11:50|12354.54|12234.54|12352.77|12232.77|12354.54|12234.54|12352.57|12232.57|10
1626887520000|2021-07-21 17:12:00|12353.19|12233.19|12351.71|12231.71|12353.61|12233.61|12351.53|12231.53|10
1626887530000|2021-07-21 17:12:10|12351.9|12231.9|12347.98|12227.98|12351.9|12231.9|12347.75|12227.75|10
1626887540000|2021-07-21 17:12:20|12348.09|12228.09|12347.78|12227.78|12348.51|12228.51|12347.13|12227.13|10
1626887550000|2021-07-21 17:12:30|12348.63|12228.63|12345.93|12225.93|12349|12229|12345.93|12225.93|9
1626887560000|2021-07-21 17:12:40|12346.93|12226.93|12349.32|12229.32|12349.32|12229.32|12346.31|12226.31|10
1626887570000|2021-07-21 17:12:50|12349.37|12229.37|12349.54|12229.54|12349.54|12229.54|12348.18|12228.18|10
1626887580000|2021-07-21 17:13:00|12349.76|12229.76|12356.04|12236.04|12356.17|12236.17|12349.76|12229.76|10
1626887590000|2021-07-21 17:13:10|12355.38|12235.38|12357.4|12237.4|12357.4|12237.4|12355.35|12235.35|9
1626887600000|2021-07-21 17:13:20|12359.21|12239.21|12362.29|12242.29|12363.02|12243.02|12359.21|12239.21|10
1626887610000|2021-07-21 17:13:30|12361.96|12241.96|12359.64|12239.64|12361.96|12241.96|12359.1|12239.1|10
1626887620000|2021-07-21 17:13:40|12358.98|12238.98|12359.21|12239.21|12359.5|12239.5|12358.04|12238.04|10
1626887630000|2021-07-21 17:13:50|12359.6|12239.6|12359.99|12239.99|12361.19|12241.19|12359.6|12239.6|9
1626887640000|2021-07-21 17:14:00|12359.43|12239.43|12350.42|12230.42|12359.43|12239.43|12350.42|12230.42|10
1626887650000|2021-07-21 17:14:10|12348.62|12228.62|12346.73|12226.73|12348.62|12228.62|12346.73|12226.73|10
1626887660000|2021-07-21 17:14:20|12345.62|12225.62|12348.07|12228.07|12348.07|12228.07|12345.04|12225.04|10
1626887670000|2021-07-21 17:14:30|12349.14|12229.14|12352|12232|12352.48|12232.48|12348.91|12228.91|10
1626887680000|2021-07-21 17:14:40|12350.29|12230.29|12351.37|12231.37|12351.74|12231.74|12350.29|12230.29|10
1626887690000|2021-07-21 17:14:50|12351.24|12231.24|12352.08|12232.08|12352.36|12232.36|12350.4|12230.4|10
1626887700000|2021-07-21 17:15:00|12352.63|12232.63|12360.96|12240.96|12360.96|12240.96|12352.63|12232.63|10
1626887710000|2021-07-21 17:15:10|12361.71|12241.71|12366.55|12246.55|12366.55|12246.55|12361.71|12241.71|10
1626887720000|2021-07-21 17:15:20|12367.3|12247.3|12379.84|12259.84|12379.84|12259.84|12365.25|12245.25|10
1626887730000|2021-07-21 17:15:30|12380.5|12260.5|12405.71|12285.71|12405.71|12285.71|12380.5|12260.5|10
1626887740000|2021-07-21 17:15:40|12408.07|12288.07|12419.97|12299.97|12422.32|12302.32|12408.07|12288.07|10
1626887750000|2021-07-21 17:15:50|12422.64|12302.64|12426.43|12306.43|12427.4|12307.4|12422.64|12302.64|10
1626887760000|2021-07-21 17:16:00|12425.74|12305.74|12415.55|12295.55|12426.01|12306.01|12415.55|12295.55|10
1626887770000|2021-07-21 17:16:10|12414.29|12294.29|12412.94|12292.94|12414.29|12294.29|12410.37|12290.37|10
1626887780000|2021-07-21 17:16:20|12412.82|12292.82|12411.13|12291.13|12414.26|12294.26|12411.13|12291.13|10
1626887790000|2021-07-21 17:16:30|12411.01|12291.01|12405.56|12285.56|12411.01|12291.01|12405.18|12285.18|10
1626887800000|2021-07-21 17:16:40|12405.88|12285.88|12409.77|12289.77|12409.77|12289.77|12404.73|12284.73|10
1626887810000|2021-07-21 17:16:50|12408.39|12288.39|12411.64|12291.64|12411.64|12291.64|12408.39|12288.39|10
1626887820000|2021-07-21 17:17:00|12413.07|12293.07|12414.31|12294.31|12414.73|12294.73|12413.07|12293.07|10
1626887830000|2021-07-21 17:17:10|12415.42|12295.42|12414.07|12294.07|12415.42|12295.42|12413.11|12293.11|10
1626887840000|2021-07-21 17:17:20|12413.75|12293.75|12413.68|12293.68|12413.8|12293.8|12413.11|12293.11|10
1626887850000|2021-07-21 17:17:30|12414.01|12294.01|12415.33|12295.33|12415.45|12295.45|12413.92|12293.92|10
1626887860000|2021-07-21 17:17:40|12415.68|12295.68|12411.83|12291.83|12416.88|12296.88|12411.83|12291.83|10
1626887870000|2021-07-21 17:17:50|12408.6|12288.6|12403.68|12283.68|12408.6|12288.6|12403.68|12283.68|10
1626887880000|2021-07-21 17:18:00|12403.75|12283.75|12405.38|12285.38|12406.29|12286.29|12402.29|12282.29|10
1626887890000|2021-07-21 17:18:10|12406.35|12286.35|12404.9|12284.9|12406.35|12286.35|12404.84|12284.84|10
1626887900000|2021-07-21 17:18:20|12403.8|12283.8|12405.3|12285.3|12405.53|12285.53|12403.8|12283.8|10
1626887910000|2021-07-21 17:18:30|12404.57|12284.57|12403.67|12283.67|12405.36|12285.36|12402.91|12282.91|10
1626887920000|2021-07-21 17:18:40|12403.66|12283.66|12401.65|12281.65|12404.13|12284.13|12401.65|12281.65|10
1626887930000|2021-07-21 17:18:50|12399.11|12279.11|12395.82|12275.82|12399.11|12279.11|12395.81|12275.81|10
1626887940000|2021-07-21 17:19:00|12395.33|12275.33|12381.42|12261.42|12395.58|12275.58|12381.42|12261.42|10
1626887950000|2021-07-21 17:19:10|12381.77|12261.77|12379.85|12259.85|12383.32|12263.32|12379.51|12259.51|10
1626887960000|2021-07-21 17:19:20|12379.39|12259.39|12378.72|12258.72|12380.85|12260.85|12378.72|12258.72|10
1626887970000|2021-07-21 17:19:30|12376.03|12256.03|12365.95|12245.95|12376.03|12256.03|12365.64|12245.64|10
1626887980000|2021-07-21 17:19:40|12365.32|12245.32|12367|12247|12367.29|12247.29|12364.99|12244.99|10
1626887990000|2021-07-21 17:19:50|12367.54|12247.54|12369.02|12249.02|12369.02|12249.02|12367.07|12247.07|10
1626888000000|2021-07-21 17:20:00|12368.41|12248.41|12367.69|12247.69|12368.93|12248.93|12367.62|12247.62|10
1626888010000|2021-07-21 17:20:10|12367.77|12247.77|12366.75|12246.75|12368.18|12248.18|12366.43|12246.43|10
1626888020000|2021-07-21 17:20:20|12368.1|12248.1|12372.98|12252.98|12372.98|12252.98|12368.1|12248.1|10
1626888030000|2021-07-21 17:20:30|12372.91|12252.91|12372.86|12252.86|12375.23|12255.23|12372.86|12252.86|10
1626888040000|2021-07-21 17:20:40|12372.34|12252.34|12368.75|12248.75|12372.34|12252.34|12368.01|12248.01|10
1626888050000|2021-07-21 17:20:50|12368.55|12248.55|12368.49|12248.49|12368.57|12248.57|12366.73|12246.73|10
1626888060000|2021-07-21 17:21:00|12368.26|12248.26|12369.14|12249.14|12369.3|12249.3|12368.26|12248.26|10
1626888070000|2021-07-21 17:21:10|12370.04|12250.04|12365.67|12245.67|12370.04|12250.04|12365.43|12245.43|10
1626888080000|2021-07-21 17:21:20|12365.59|12245.59|12364.25|12244.25|12365.59|12245.59|12363.38|12243.38|9
1626888090000|2021-07-21 17:21:30|12363.66|12243.66|12355.97|12235.97|12363.66|12243.66|12355.75|12235.75|10
1626888100000|2021-07-21 17:21:40|12354.65|12234.65|12341.26|12221.26|12354.65|12234.65|12341.26|12221.26|10
1626888110000|2021-07-21 17:21:50|12340.1|12220.1|12337.98|12217.98|12340.1|12220.1|12336.73|12216.73|10
1626888120000|2021-07-21 17:22:00|12338.99|12218.99|12335.84|12215.84|12339.48|12219.48|12335.84|12215.84|10
1626888130000|2021-07-21 17:22:10|12335.51|12215.51|12327.75|12207.75|12335.51|12215.51|12327.34|12207.34|10
1626888140000|2021-07-21 17:22:20|12326.65|12206.65|12326.43|12206.43|12327.29|12207.29|12325.05|12205.05|10
1626888150000|2021-07-21 17:22:30|12326.15|12206.15|12326.01|12206.01|12326.15|12206.15|12323.75|12203.75|10
1626888160000|2021-07-21 17:22:40|12326.37|12206.37|12329.69|12209.69|12329.71|12209.71|12326.37|12206.37|10
1626888170000|2021-07-21 17:22:50|12329.57|12209.57|12330.54|12210.54|12330.54|12210.54|12329.46|12209.46|10
1626888180000|2021-07-21 17:23:00|12331.14|12211.14|12330.51|12210.51|12331.62|12211.62|12330.31|12210.31|10
1626888190000|2021-07-21 17:23:10|12330.88|12210.88|12337.66|12217.66|12337.66|12217.66|12330.88|12210.88|9
1626888200000|2021-07-21 17:23:20|12338.61|12218.61|12349.32|12229.32|12349.34|12229.34|12338.61|12218.61|10
1626888210000|2021-07-21 17:23:30|12350.13|12230.13|12351.95|12231.95|12351.95|12231.95|12349.78|12229.78|10
1626888220000|2021-07-21 17:23:40|12352.1|12232.1|12357.36|12237.36|12357.36|12237.36|12352.1|12232.1|10
1626888230000|2021-07-21 17:23:50|12357.85|12237.85|12358.68|12238.68|12358.94|12238.94|12357.41|12237.41|10
1626888240000|2021-07-21 17:24:00|12358.65|12238.65|12357.82|12237.82|12360.26|12240.26|12357.82|12237.82|10
1626888250000|2021-07-21 17:24:10|12357.32|12237.32|12351.97|12231.97|12357.32|12237.32|12351.97|12231.97|10
1626888260000|2021-07-21 17:24:20|12351.43|12231.43|12342.74|12222.74|12351.43|12231.43|12342.74|12222.74|10
1626888270000|2021-07-21 17:24:30|12342.64|12222.64|12340.42|12220.42|12342.81|12222.81|12340.42|12220.42|10
1626888280000|2021-07-21 17:24:40|12340.79|12220.79|12338.1|12218.1|12341.12|12221.12|12338.03|12218.03|10
1626888290000|2021-07-21 17:24:50|12337.98|12217.98|12338.63|12218.63|12339.16|12219.16|12337|12217|10
1626888300000|2021-07-21 17:25:00|12338.21|12218.21|12334.93|12214.93|12338.38|12218.38|12334.58|12214.58|10
1626888310000|2021-07-21 17:25:10|12334.98|12214.98|12337.89|12217.89|12337.89|12217.89|12334.3|12214.3|10
1626888320000|2021-07-21 17:25:20|12338.21|12218.21|12344.52|12224.52|12344.61|12224.61|12338.21|12218.21|10
1626888330000|2021-07-21 17:25:30|12344.33|12224.33|12347.45|12227.45|12347.48|12227.48|12344.16|12224.16|9
1626888340000|2021-07-21 17:25:40|12347.12|12227.12|12348.9|12228.9|12350.1|12230.1|12347.12|12227.12|10
1626888350000|2021-07-21 17:25:50|12349.63|12229.63|12347.51|12227.51|12349.63|12229.63|12347.51|12227.51|9
1626888360000|2021-07-21 17:26:00|12347.4|12227.4|12348.68|12228.68|12349.03|12229.03|12347.27|12227.27|9
1626888370000|2021-07-21 17:26:10|12348.65|12228.65|12352.57|12232.57|12352.57|12232.57|12348.64|12228.64|9
1626888380000|2021-07-21 17:26:20|12352.96|12232.96|12353.03|12233.03|12353.85|12233.85|12352.44|12232.44|10
1626888390000|2021-07-21 17:26:30|12353.37|12233.37|12356.41|12236.41|12356.41|12236.41|12353.28|12233.28|10
1626888400000|2021-07-21 17:26:40|12356.62|12236.62|12355.07|12235.07|12358.28|12238.28|12354.71|12234.71|10
1626888410000|2021-07-21 17:26:50|12354.71|12234.71|12352.97|12232.97|12354.71|12234.71|12352.88|12232.88|10
1626888420000|2021-07-21 17:27:00|12352.99|12232.99|12352.62|12232.62|12353.29|12233.29|12352.29|12232.29|10
1626888430000|2021-07-21 17:27:10|12352.35|12232.35|12345.64|12225.64|12352.35|12232.35|12345.64|12225.64|10
1626888440000|2021-07-21 17:27:20|12345.69|12225.69|12343.25|12223.25|12346.51|12226.51|12343.25|12223.25|10
1626888450000|2021-07-21 17:27:30|12341.36|12221.36|12341.01|12221.01|12341.36|12221.36|12339.87|12219.87|10
1626888460000|2021-07-21 17:27:40|12341.28|12221.28|12337.81|12217.81|12341.28|12221.28|12337.81|12217.81|10
1626888470000|2021-07-21 17:27:50|12338.76|12218.76|12341.84|12221.84|12341.84|12221.84|12338.76|12218.76|10
1626888480000|2021-07-21 17:28:00|12341.82|12221.82|12342.6|12222.6|12342.6|12222.6|12341.77|12221.77|8
1626888490000|2021-07-21 17:28:10|12342.43|12222.43|12341.08|12221.08|12342.65|12222.65|12340.1|12220.1|10
1626888500000|2021-07-21 17:28:20|12341.11|12221.11|12340.37|12220.37|12341.11|12221.11|12339.12|12219.12|9
1626888510000|2021-07-21 17:28:30|12340.21|12220.21|12338.7|12218.7|12340.21|12220.21|12338.6|12218.6|10
1626888520000|2021-07-21 17:28:40|12338.65|12218.65|12336.7|12216.7|12338.65|12218.65|12336.7|12216.7|10
1626888530000|2021-07-21 17:28:50|12336.77|12216.77|12334.35|12214.35|12337.54|12217.54|12334.35|12214.35|8
1626888540000|2021-07-21 17:29:00|12333.81|12213.81|12329.25|12209.25|12333.81|12213.81|12329.25|12209.25|10
1626888550000|2021-07-21 17:29:10|12329.41|12209.41|12330.49|12210.49|12330.49|12210.49|12328.15|12208.15|10
1626888560000|2021-07-21 17:29:20|12330.54|12210.54|12335.04|12215.04|12335.04|12215.04|12330.54|12210.54|10
1626888570000|2021-07-21 17:29:30|12334.75|12214.75|12336.67|12216.67|12336.67|12216.67|12334.75|12214.75|10
1626888580000|2021-07-21 17:29:40|12336.7|12216.7|12333.26|12213.26|12336.94|12216.94|12333.26|12213.26|9
1626888590000|2021-07-21 17:29:50|12331.83|12211.83|12329.48|12209.48|12332|12212|12329.48|12209.48|10
1626888600000|2021-07-21 17:30:00|12329.27|12209.27|12331.51|12211.51|12331.51|12211.51|12327.47|12207.47|10
1626888610000|2021-07-21 17:30:10|12331.83|12211.83|12334.63|12214.63|12334.68|12214.68|12331.83|12211.83|10
1626888620000|2021-07-21 17:30:20|12334.44|12214.44|12339.32|12219.32|12339.32|12219.32|12334.44|12214.44|10
1626888630000|2021-07-21 17:30:30|12339.45|12219.45|12346.85|12226.85|12346.85|12226.85|12338.65|12218.65|10
1626888640000|2021-07-21 17:30:40|12347.22|12227.22|12348.03|12228.03|12349.32|12229.32|12347.22|12227.22|10
1626888650000|2021-07-21 17:30:50|12347.95|12227.95|12342.68|12222.68|12347.95|12227.95|12342.68|12222.68|10
1626888660000|2021-07-21 17:31:00|12342.07|12222.07|12337.62|12217.62|12342.07|12222.07|12337.17|12217.17|10
1626888670000|2021-07-21 17:31:10|12335.99|12215.99|12333.27|12213.27|12336.19|12216.19|12333.27|12213.27|10
1626888680000|2021-07-21 17:31:20|12332.21|12212.21|12328.8|12208.8|12332.21|12212.21|12328.8|12208.8|10
1626888690000|2021-07-21 17:31:30|12328.25|12208.25|12322.61|12202.61|12329.05|12209.05|12322.61|12202.61|10
1626888700000|2021-07-21 17:31:40|12322.69|12202.69|12316.43|12196.43|12322.69|12202.69|12316.12|12196.12|10
1626888710000|2021-07-21 17:31:50|12315.76|12195.76|12312.86|12192.86|12316.05|12196.05|12312.71|12192.71|10
1626888720000|2021-07-21 17:32:00|12312.6|12192.6|12308.36|12188.36|12313.21|12193.21|12307.04|12187.04|10
1626888730000|2021-07-21 17:32:10|12308.42|12188.42|12304.29|12184.29|12308.42|12188.42|12303.16|12183.16|10
1626888740000|2021-07-21 17:32:20|12303.42|12183.42|12300.48|12180.48|12303.42|12183.42|12300.48|12180.48|10
1626888750000|2021-07-21 17:32:30|12301.58|12181.58|12302.57|12182.57|12302.57|12182.57|12300.05|12180.05|10
1626888760000|2021-07-21 17:32:40|12302.58|12182.58|12308.24|12188.24|12308.24|12188.24|12302.58|12182.58|10
1626888770000|2021-07-21 17:32:50|12308.48|12188.48|12313.47|12193.47|12313.47|12193.47|12307.1|12187.1|10
1626888780000|2021-07-21 17:33:00|12312.96|12192.96|12316.46|12196.46|12316.46|12196.46|12312.96|12192.96|9
1626888790000|2021-07-21 17:33:10|12315.81|12195.81|12317.65|12197.65|12318.7|12198.7|12315.81|12195.81|10
1626888800000|2021-07-21 17:33:20|12317.86|12197.86|12324.14|12204.14|12324.14|12204.14|12317.8|12197.8|10
1626888810000|2021-07-21 17:33:30|12322.24|12202.24|12326.41|12206.41|12326.41|12206.41|12322.04|12202.04|10
1626888820000|2021-07-21 17:33:40|12328.12|12208.12|12329.08|12209.08|12329.75|12209.75|12328.12|12208.12|10
1626888830000|2021-07-21 17:33:50|12328.93|12208.93|12327.94|12207.94|12328.96|12208.96|12327.94|12207.94|10
1626888840000|2021-07-21 17:34:00|12327.98|12207.98|12326.07|12206.07|12327.98|12207.98|12326.07|12206.07|10
1626888850000|2021-07-21 17:34:10|12325.58|12205.58|12327.95|12207.95|12327.95|12207.95|12325.51|12205.51|10
1626888860000|2021-07-21 17:34:20|12327.96|12207.96|12330.22|12210.22|12330.22|12210.22|12327.31|12207.31|10
1626888870000|2021-07-21 17:34:30|12329.03|12209.03|12327.88|12207.88|12329.75|12209.75|12327.77|12207.77|9
1626888880000|2021-07-21 17:34:40|12325.87|12205.87|12324.47|12204.47|12325.87|12205.87|12324.04|12204.04|10
1626888890000|2021-07-21 17:34:50|12324.29|12204.29|12321.43|12201.43|12324.85|12204.85|12321.43|12201.43|10
1626888900000|2021-07-21 17:35:00|12321.17|12201.17|12315.17|12195.17|12321.17|12201.17|12315.17|12195.17|10
1626888910000|2021-07-21 17:35:10|12315.29|12195.29|12318.01|12198.01|12318.76|12198.76|12315.29|12195.29|10
1626888920000|2021-07-21 17:35:20|12317.8|12197.8|12312.36|12192.36|12317.8|12197.8|12312.36|12192.36|10
1626888930000|2021-07-21 17:35:30|12311.46|12191.46|12314.13|12194.13|12314.13|12194.13|12310.38|12190.38|10
1626888940000|2021-07-21 17:35:40|12314.39|12194.39|12315.92|12195.92|12315.92|12195.92|12314.39|12194.39|7
1626888950000|2021-07-21 17:35:50|12316.38|12196.38|12317.64|12197.64|12318.51|12198.51|12316.38|12196.38|10
1626888960000|2021-07-21 17:36:00|12318.68|12198.68|12321.46|12201.46|12321.47|12201.47|12318.68|12198.68|10
1626888970000|2021-07-21 17:36:10|12321.55|12201.55|12320.83|12200.83|12321.6|12201.6|12319.95|12199.95|10
1626888980000|2021-07-21 17:36:20|12320.54|12200.54|12320.96|12200.96|12321.16|12201.16|12320.3|12200.3|8
1626888990000|2021-07-21 17:36:30|12320.47|12200.47|12321.45|12201.45|12321.61|12201.61|12320.42|12200.42|10
1626889000000|2021-07-21 17:36:40|12321|12201|12320.5|12200.5|12321|12201|12319.93|12199.93|9
1626889010000|2021-07-21 17:36:50|12320.67|12200.67|12324.47|12204.47|12325.12|12205.12|12320.42|12200.42|10
1626889020000|2021-07-21 17:37:00|12324.86|12204.86|12322.63|12202.63|12324.86|12204.86|12322.63|12202.63|9
1626889030000|2021-07-21 17:37:10|12323.7|12203.7|12327.97|12207.97|12327.97|12207.97|12323.7|12203.7|9
1626889040000|2021-07-21 17:37:20|12327.93|12207.93|12330.81|12210.81|12330.81|12210.81|12327.93|12207.93|9
1626889050000|2021-07-21 17:37:30|12331.01|12211.01|12331.87|12211.87|12331.92|12211.92|12331.01|12211.01|7
1626889060000|2021-07-21 17:37:40|12332.34|12212.34|12333.7|12213.7|12333.84|12213.84|12332.33|12212.33|8
1626889070000|2021-07-21 17:37:50|12332.71|12212.71|12334.07|12214.07|12334.07|12214.07|12332.71|12212.71|9
1626889080000|2021-07-21 17:38:00|12333.58|12213.58|12336.98|12216.98|12336.98|12216.98|12333.58|12213.58|10
1626889090000|2021-07-21 17:38:10|12337.42|12217.42|12337.68|12217.68|12338.12|12218.12|12337.34|12217.34|10
1626889100000|2021-07-21 17:38:20|12337.65|12217.65|12337.95|12217.95|12337.95|12217.95|12337.16|12217.16|9
1626889110000|2021-07-21 17:38:30|12338.4|12218.4|12340.75|12220.75|12340.8|12220.8|12337.92|12217.92|10
1626889120000|2021-07-21 17:38:40|12343.5|12223.5|12343.53|12223.53|12345.3|12225.3|12343.3|12223.3|10
1626889130000|2021-07-21 17:38:50|12344.24|12224.24|12340.88|12220.88|12344.24|12224.24|12340.88|12220.88|10
1626889140000|2021-07-21 17:39:00|12340.71|12220.71|12335.32|12215.32|12340.71|12220.71|12335.32|12215.32|10
1626889150000|2021-07-21 17:39:10|12336.21|12216.21|12335.13|12215.13|12336.21|12216.21|12334.62|12214.62|10
1626889160000|2021-07-21 17:39:20|12334.91|12214.91|12338.91|12218.91|12338.91|12218.91|12334.91|12214.91|10
1626889170000|2021-07-21 17:39:30|12339.06|12219.06|12339.39|12219.39|12339.6|12219.6|12338.78|12218.78|9
1626889180000|2021-07-21 17:39:40|12339.4|12219.4|12340.76|12220.76|12341.64|12221.64|12339.3|12219.3|10
1626889190000|2021-07-21 17:39:50|12341.03|12221.03|12341.54|12221.54|12341.72|12221.72|12341.03|12221.03|9
1626889200000|2021-07-21 17:40:00|12341.55|12221.55|12339.01|12219.01|12341.68|12221.68|12339.01|12219.01|10
1626889210000|2021-07-21 17:40:10|12338.98|12218.98|12340.97|12220.97|12340.97|12220.97|12338.92|12218.92|10
1626889220000|2021-07-21 17:40:20|12341.12|12221.12|12339.91|12219.91|12341.22|12221.22|12339.91|12219.91|8
1626889230000|2021-07-21 17:40:30|12339.77|12219.77|12338.46|12218.46|12339.79|12219.79|12338.46|12218.46|8
1626889240000|2021-07-21 17:40:40|12337.98|12217.98|12336.15|12216.15|12338.04|12218.04|12336.15|12216.15|9
1626889250000|2021-07-21 17:40:50|12335.96|12215.96|12332.82|12212.82|12335.96|12215.96|12331.4|12211.4|10
1626889260000|2021-07-21 17:41:00|12332.43|12212.43|12334.49|12214.49|12334.49|12214.49|12332.43|12212.43|10
1626889270000|2021-07-21 17:41:10|12334.6|12214.6|12339.23|12219.23|12339.23|12219.23|12334.6|12214.6|10
1626889280000|2021-07-21 17:41:20|12339.43|12219.43|12341.38|12221.38|12341.38|12221.38|12339.43|12219.43|10
1626889290000|2021-07-21 17:41:30|12341.71|12221.71|12342.87|12222.87|12343.31|12223.31|12341.71|12221.71|8
1626889300000|2021-07-21 17:41:40|12342.83|12222.83|12345.82|12225.82|12345.82|12225.82|12342.83|12222.83|9
1626889310000|2021-07-21 17:41:50|12345.92|12225.92|12349.11|12229.11|12349.11|12229.11|12345.92|12225.92|10
1626889320000|2021-07-21 17:42:00|12349.14|12229.14|12347.73|12227.73|12349.2|12229.2|12347.34|12227.34|10
1626889330000|2021-07-21 17:42:10|12347.56|12227.56|12346.56|12226.56|12348.57|12228.57|12346.56|12226.56|10
1626889340000|2021-07-21 17:42:20|12346.47|12226.47|12346.65|12226.65|12347.23|12227.23|12346.21|12226.21|10
1626889350000|2021-07-21 17:42:30|12347.62|12227.62|12342.83|12222.83|12347.62|12227.62|12342.83|12222.83|10
1626889360000|2021-07-21 17:42:40|12342.76|12222.76|12342.77|12222.77|12345.51|12225.51|12342.63|12222.63|10
1626889370000|2021-07-21 17:42:50|12342.79|12222.79|12343.05|12223.05|12343.13|12223.13|12342.78|12222.78|10
1626889380000|2021-07-21 17:43:00|12343.31|12223.31|12344.78|12224.78|12344.78|12224.78|12343.31|12223.31|10
1626889390000|2021-07-21 17:43:10|12345.19|12225.19|12344.43|12224.43|12346.96|12226.96|12344.41|12224.41|10
1626889400000|2021-07-21 17:43:20|12344.23|12224.23|12343.31|12223.31|12344.23|12224.23|12343.31|12223.31|9
1626889410000|2021-07-21 17:43:30|12343.42|12223.42|12344.08|12224.08|12344.43|12224.43|12343.42|12223.42|10
1626889420000|2021-07-21 17:43:40|12343.99|12223.99|12344.71|12224.71|12344.71|12224.71|12343.97|12223.97|10
1626889430000|2021-07-21 17:43:50|12345.48|12225.48|12346.02|12226.02|12346.33|12226.33|12345.12|12225.12|8
1626889440000|2021-07-21 17:44:00|12344.13|12224.13|12348.48|12228.48|12348.48|12228.48|12344.13|12224.13|10
1626889450000|2021-07-21 17:44:10|12348.91|12228.91|12352.99|12232.99|12352.99|12232.99|12348.9|12228.9|10
1626889460000|2021-07-21 17:44:20|12353.36|12233.36|12356.96|12236.96|12356.96|12236.96|12353.36|12233.36|10
1626889470000|2021-07-21 17:44:30|12357.77|12237.77|12364.57|12244.57|12364.57|12244.57|12357.77|12237.77|10
1626889480000|2021-07-21 17:44:40|12366.63|12246.63|12372.48|12252.48|12372.48|12252.48|12366.63|12246.63|10
1626889490000|2021-07-21 17:44:50|12372.59|12252.59|12379.77|12259.77|12379.77|12259.77|12371.35|12251.35|10
1626889500000|2021-07-21 17:45:00|12381.91|12261.91|12389.05|12269.05|12389.05|12269.05|12381.91|12261.91|9
1626889510000|2021-07-21 17:45:10|12389.73|12269.73|12397.8|12277.8|12397.8|12277.8|12389.73|12269.73|10
1626889520000|2021-07-21 17:45:20|12397.52|12277.52|12394.98|12274.98|12397.78|12277.78|12394.98|12274.98|10
1626889530000|2021-07-21 17:45:30|12394.81|12274.81|12390.95|12270.95|12394.81|12274.81|12390.95|12270.95|10
1626889540000|2021-07-21 17:45:40|12391.87|12271.87|12396.02|12276.02|12396.02|12276.02|12391.87|12271.87|9
1626889550000|2021-07-21 17:45:50|12395.97|12275.97|12395.49|12275.49|12396.65|12276.65|12395.49|12275.49|10
1626889560000|2021-07-21 17:46:00|12395.93|12275.93|12392.58|12272.58|12395.93|12275.93|12392.58|12272.58|10
1626889570000|2021-07-21 17:46:10|12392.17|12272.17|12392.78|12272.78|12393.32|12273.32|12392.03|12272.03|9
1626889580000|2021-07-21 17:46:20|12393.08|12273.08|12394.35|12274.35|12394.49|12274.49|12392.9|12272.9|10
1626889590000|2021-07-21 17:46:30|12394.6|12274.6|12395.6|12275.6|12395.85|12275.85|12394.6|12274.6|10
1626889600000|2021-07-21 17:46:40|12396.03|12276.03|12395.48|12275.48|12398.28|12278.28|12395.48|12275.48|10
1626889610000|2021-07-21 17:46:50|12395.53|12275.53|12395.1|12275.1|12395.65|12275.65|12395.02|12275.02|9
1626889620000|2021-07-21 17:47:00|12394.03|12274.03|12388.96|12268.96|12394.03|12274.03|12388.96|12268.96|10
1626889630000|2021-07-21 17:47:10|12390.48|12270.48|12390.91|12270.91|12390.91|12270.91|12389.54|12269.54|10
1626889640000|2021-07-21 17:47:20|12390.5|12270.5|12392.63|12272.63|12392.63|12272.63|12390.5|12270.5|10
1626889650000|2021-07-21 17:47:30|12392.95|12272.95|12393.96|12273.96|12393.96|12273.96|12391.88|12271.88|10
1626889660000|2021-07-21 17:47:40|12394.57|12274.57|12394.8|12274.8|12395.77|12275.77|12394.12|12274.12|10
1626889670000|2021-07-21 17:47:50|12394.51|12274.51|12394.3|12274.3|12394.51|12274.51|12393.37|12273.37|10
1626889680000|2021-07-21 17:48:00|12395.06|12275.06|12399.72|12279.72|12399.72|12279.72|12395.06|12275.06|10
1626889690000|2021-07-21 17:48:10|12398.93|12278.93|12398.75|12278.75|12400.22|12280.22|12398.73|12278.73|10
1626889700000|2021-07-21 17:48:20|12399.41|12279.41|12396.99|12276.99|12400|12280|12396.64|12276.64|10
1626889710000|2021-07-21 17:48:30|12396.32|12276.32|12393.19|12273.19|12396.61|12276.61|12392.56|12272.56|10
1626889720000|2021-07-21 17:48:40|12393.52|12273.52|12393.06|12273.06|12393.65|12273.65|12393.06|12273.06|10
1626889730000|2021-07-21 17:48:50|12393.87|12273.87|12391.97|12271.97|12393.87|12273.87|12391.97|12271.97|8
1626889740000|2021-07-21 17:49:00|12391.81|12271.81|12392.45|12272.45|12392.45|12272.45|12391.81|12271.81|9
1626889750000|2021-07-21 17:49:10|12392.46|12272.46|12388.42|12268.42|12392.46|12272.46|12387.13|12267.13|9
1626889760000|2021-07-21 17:49:20|12388.35|12268.35|12391.38|12271.38|12392.02|12272.02|12388.17|12268.17|8
1626889770000|2021-07-21 17:49:30|12392.29|12272.29|12394.46|12274.46|12394.99|12274.99|12392.25|12272.25|10
1626889780000|2021-07-21 17:49:40|12394.56|12274.56|12395.28|12275.28|12395.51|12275.51|12394.44|12274.44|10
1626889790000|2021-07-21 17:49:50|12394.54|12274.54|12395.8|12275.8|12395.8|12275.8|12394.27|12274.27|10
1626889800000|2021-07-21 17:50:00|12396.46|12276.46|12396.24|12276.24|12398.57|12278.57|12396.12|12276.12|10
1626889810000|2021-07-21 17:50:10|12396.2|12276.2|12394.35|12274.35|12396.67|12276.67|12394.35|12274.35|10
1626889820000|2021-07-21 17:50:20|12392.94|12272.94|12393.23|12273.23|12393.23|12273.23|12392.31|12272.31|9
1626889830000|2021-07-21 17:50:30|12393.28|12273.28|12394.29|12274.29|12394.3|12274.3|12393.28|12273.28|10
1626889840000|2021-07-21 17:50:40|12394.23|12274.23|12396.04|12276.04|12396.25|12276.25|12394.23|12274.23|10
1626889850000|2021-07-21 17:50:50|12396.89|12276.89|12395.47|12275.47|12398.4|12278.4|12395.47|12275.47|10
1626889860000|2021-07-21 17:51:00|12395.37|12275.37|12395.59|12275.59|12395.67|12275.67|12394.83|12274.83|10
1626889870000|2021-07-21 17:51:10|12395.62|12275.62|12394.11|12274.11|12396.41|12276.41|12394.11|12274.11|10
1626889880000|2021-07-21 17:51:20|12394.13|12274.13|12390.27|12270.27|12394.13|12274.13|12389.71|12269.71|10
1626889890000|2021-07-21 17:51:30|12389.91|12269.91|12387.86|12267.86|12389.91|12269.91|12387.64|12267.64|10
1626889900000|2021-07-21 17:51:40|12387.73|12267.73|12384.41|12264.41|12388.05|12268.05|12384.41|12264.41|10
1626889910000|2021-07-21 17:51:50|12384.37|12264.37|12383.59|12263.59|12384.37|12264.37|12383.39|12263.39|10
1626889920000|2021-07-21 17:52:00|12383.6|12263.6|12384.73|12264.73|12385.42|12265.42|12383.6|12263.6|10
1626889930000|2021-07-21 17:52:10|12384.71|12264.71|12384.99|12264.99|12386.23|12266.23|12384.65|12264.65|10
1626889940000|2021-07-21 17:52:20|12384.47|12264.47|12375.63|12255.63|12384.48|12264.48|12375.63|12255.63|10
1626889950000|2021-07-21 17:52:30|12375.41|12255.41|12366.22|12246.22|12375.41|12255.41|12366.22|12246.22|10
1626889960000|2021-07-21 17:52:40|12366.38|12246.38|12364|12244|12366.49|12246.49|12363.85|12243.85|10
1626889970000|2021-07-21 17:52:50|12363.65|12243.65|12362.44|12242.44|12363.65|12243.65|12362.44|12242.44|9
1626889980000|2021-07-21 17:53:00|12363.64|12243.64|12364.84|12244.84|12365.27|12245.27|12363.64|12243.64|10
1626889990000|2021-07-21 17:53:10|12364.17|12244.17|12364.61|12244.61|12366.13|12246.13|12364.17|12244.17|9
1626890000000|2021-07-21 17:53:20|12364.36|12244.36|12366.86|12246.86|12366.86|12246.86|12363.77|12243.77|10
1626890010000|2021-07-21 17:53:30|12366.8|12246.8|12366.83|12246.83|12366.87|12246.87|12366.15|12246.15|9
1626890020000|2021-07-21 17:53:40|12366.75|12246.75|12370.32|12250.32|12370.32|12250.32|12366.75|12246.75|10
1626890030000|2021-07-21 17:53:50|12370.58|12250.58|12373.45|12253.45|12373.45|12253.45|12370.28|12250.28|10
1626890040000|2021-07-21 17:54:00|12374.42|12254.42|12380.42|12260.42|12380.42|12260.42|12374.42|12254.42|10
1626890050000|2021-07-21 17:54:10|12381.92|12261.92|12380.54|12260.54|12382.58|12262.58|12380.54|12260.54|10
1626890060000|2021-07-21 17:54:20|12380.77|12260.77|12381.87|12261.87|12381.87|12261.87|12379.79|12259.79|10
1626890070000|2021-07-21 17:54:30|12382.02|12262.02|12385.07|12265.07|12385.53|12265.53|12382.02|12262.02|10
1626890080000|2021-07-21 17:54:40|12384.93|12264.93|12387.92|12267.92|12387.92|12267.92|12384.93|12264.93|9
1626890090000|2021-07-21 17:54:50|12389.95|12269.95|12394.04|12274.04|12394.04|12274.04|12389.88|12269.88|9
1626890100000|2021-07-21 17:55:00|12395.63|12275.63|12393.83|12273.83|12396.67|12276.67|12393.83|12273.83|10
1626890110000|2021-07-21 17:55:10|12393.89|12273.89|12388.84|12268.84|12393.89|12273.89|12388.84|12268.84|10
1626890120000|2021-07-21 17:55:20|12388.01|12268.01|12386.59|12266.59|12388.01|12268.01|12386.35|12266.35|10
1626890130000|2021-07-21 17:55:30|12386.35|12266.35|12384.05|12264.05|12386.35|12266.35|12383.93|12263.93|10
1626890140000|2021-07-21 17:55:40|12384.09|12264.09|12383.65|12263.65|12384.09|12264.09|12383.42|12263.42|9
1626890150000|2021-07-21 17:55:50|12383.94|12263.94|12385|12265|12385|12265|12383.47|12263.47|10
1626890160000|2021-07-21 17:56:00|12384.34|12264.34|12383.71|12263.71|12385.03|12265.03|12383.38|12263.38|10
1626890170000|2021-07-21 17:56:10|12384.57|12264.57|12383.92|12263.92|12384.57|12264.57|12383.58|12263.58|10
1626890180000|2021-07-21 17:56:20|12382.16|12262.16|12383.65|12263.65|12383.65|12263.65|12381.82|12261.82|9
1626890190000|2021-07-21 17:56:30|12383.52|12263.52|12384.74|12264.74|12384.74|12264.74|12383.52|12263.52|10
1626890200000|2021-07-21 17:56:40|12386.13|12266.13|12389.89|12269.89|12390.02|12270.02|12386.13|12266.13|10
1626890210000|2021-07-21 17:56:50|12389.94|12269.94|12388.01|12268.01|12389.94|12269.94|12387.78|12267.78|10
1626890220000|2021-07-21 17:57:00|12388.03|12268.03|12388.48|12268.48|12388.48|12268.48|12387.35|12267.35|10
1626890230000|2021-07-21 17:57:10|12388.45|12268.45|12388.64|12268.64|12388.69|12268.69|12388.31|12268.31|9
1626890240000|2021-07-21 17:57:20|12388.65|12268.65|12388.94|12268.94|12388.94|12268.94|12387.98|12267.98|9
1626890250000|2021-07-21 17:57:30|12388.78|12268.78|12388.9|12268.9|12389.31|12269.31|12388.78|12268.78|10
1626890260000|2021-07-21 17:57:40|12389.05|12269.05|12389.02|12269.02|12389.16|12269.16|12388.4|12268.4|8
1626890270000|2021-07-21 17:57:50|12389.12|12269.12|12386.41|12266.41|12389.12|12269.12|12386.23|12266.23|10
1626890280000|2021-07-21 17:58:00|12387.3|12267.3|12389.98|12269.98|12389.98|12269.98|12387.3|12267.3|10
1626890290000|2021-07-21 17:58:10|12390.21|12270.21|12390.33|12270.33|12390.68|12270.68|12389.34|12269.34|9
1626890300000|2021-07-21 17:58:20|12390.51|12270.51|12389.66|12269.66|12390.53|12270.53|12389.66|12269.66|10
1626890310000|2021-07-21 17:58:30|12389.7|12269.7|12389.71|12269.71|12389.9|12269.9|12388.56|12268.56|9
1626890320000|2021-07-21 17:58:40|12389.89|12269.89|12390.02|12270.02|12390.44|12270.44|12389.89|12269.89|9
1626890330000|2021-07-21 17:58:50|12389.99|12269.99|12389.05|12269.05|12389.99|12269.99|12388.66|12268.66|9
1626890340000|2021-07-21 17:59:00|12388.86|12268.86|12394.41|12274.41|12394.41|12274.41|12388.41|12268.41|10
1626890350000|2021-07-21 17:59:10|12393.82|12273.82|12392.85|12272.85|12394.46|12274.46|12392.85|12272.85|9
1626890360000|2021-07-21 17:59:20|12392.63|12272.63|12391.99|12271.99|12392.63|12272.63|12391.42|12271.42|10
1626890370000|2021-07-21 17:59:30|12391.8|12271.8|12390.89|12270.89|12391.8|12271.8|12390.67|12270.67|9
1626890380000|2021-07-21 17:59:40|12390.83|12270.83|12391.48|12271.48|12391.48|12271.48|12390.8|12270.8|10
1626890390000|2021-07-21 17:59:50|12391.52|12271.52|12397.36|12277.36|12397.36|12277.36|12391.52|12271.52|10
1626890400000|2021-07-21 18:00:00|12397.22|12277.22|12400.17|12280.17|12400.17|12280.17|12395.97|12275.97|10
1626890410000|2021-07-21 18:00:10|12402.59|12282.59|12400.16|12280.16|12402.59|12282.59|12400.16|12280.16|10
1626890420000|2021-07-21 18:00:20|12400.04|12280.04|12397.82|12277.82|12401.92|12281.92|12397.82|12277.82|10
1626890430000|2021-07-21 18:00:30|12395.61|12275.61|12393|12273|12396.4|12276.4|12393|12273|10
1626890440000|2021-07-21 18:00:40|12393.06|12273.06|12388.63|12268.63|12393.06|12273.06|12388.6|12268.6|10
1626890450000|2021-07-21 18:00:50|12388.96|12268.96|12384.19|12264.19|12388.96|12268.96|12384.19|12264.19|9
1626890460000|2021-07-21 18:01:00|12383.45|12263.45|12380.54|12260.54|12383.45|12263.45|12380.54|12260.54|9
1626890470000|2021-07-21 18:01:10|12379.37|12259.37|12373.29|12253.29|12379.37|12259.37|12373.29|12253.29|9
1626890480000|2021-07-21 18:01:20|12372.43|12252.43|12367.37|12247.37|12372.43|12252.43|12367.37|12247.37|10
1626890490000|2021-07-21 18:01:30|12367.62|12247.62|12364.28|12244.28|12367.78|12247.78|12364.28|12244.28|10
1626890500000|2021-07-21 18:01:40|12361.88|12241.88|12355.83|12235.83|12362.02|12242.02|12355.83|12235.83|10
1626890510000|2021-07-21 18:01:50|12355.4|12235.4|12350.04|12230.04|12356.24|12236.24|12350.04|12230.04|10
1626890520000|2021-07-21 18:02:00|12349.45|12229.45|12350.58|12230.58|12350.58|12230.58|12347.82|12227.82|10
1626890530000|2021-07-21 18:02:10|12350.91|12230.91|12351.76|12231.76|12351.76|12231.76|12349.96|12229.96|10
1626890540000|2021-07-21 18:02:20|12351.73|12231.73|12354.8|12234.8|12354.8|12234.8|12351.73|12231.73|10
1626890550000|2021-07-21 18:02:30|12355.72|12235.72|12358.37|12238.37|12358.63|12238.63|12355.61|12235.61|10
1626890560000|2021-07-21 18:02:40|12358.34|12238.34|12358.69|12238.69|12358.69|12238.69|12357.28|12237.28|10
1626890570000|2021-07-21 18:02:50|12359.01|12239.01|12359.83|12239.83|12361.03|12241.03|12359.01|12239.01|10
1626890580000|2021-07-21 18:03:00|12359.77|12239.77|12359.61|12239.61|12360.8|12240.8|12359.61|12239.61|10
1626890590000|2021-07-21 18:03:10|12359.82|12239.82|12361.67|12241.67|12361.67|12241.67|12359.82|12239.82|10
1626890600000|2021-07-21 18:03:20|12362.17|12242.17|12361.81|12241.81|12362.17|12242.17|12361.65|12241.65|10
1626890610000|2021-07-21 18:03:30|12362.05|12242.05|12363.99|12243.99|12363.99|12243.99|12362.05|12242.05|9
1626890620000|2021-07-21 18:03:40|12364.85|12244.85|12367.94|12247.94|12367.94|12247.94|12364.5|12244.5|9
1626890630000|2021-07-21 18:03:50|12367.92|12247.92|12368.74|12248.74|12368.74|12248.74|12367.44|12247.44|10
1626890640000|2021-07-21 18:04:00|12368.84|12248.84|12371.77|12251.77|12371.93|12251.93|12368.84|12248.84|10
1626890650000|2021-07-21 18:04:10|12372.36|12252.36|12379.62|12259.62|12379.62|12259.62|12372.1|12252.1|10
1626890660000|2021-07-21 18:04:20|12379.91|12259.91|12382.66|12262.66|12382.66|12262.66|12379.56|12259.56|10
1626890670000|2021-07-21 18:04:30|12382.82|12262.82|12384.92|12264.92|12385.12|12265.12|12382.82|12262.82|9
1626890680000|2021-07-21 18:04:40|12385.8|12265.8|12386.14|12266.14|12386.8|12266.8|12385.8|12265.8|10
1626890690000|2021-07-21 18:04:50|12386.13|12266.13|12386.83|12266.83|12386.83|12266.83|12385.54|12265.54|10
1626890700000|2021-07-21 18:05:00|12386.6|12266.6|12390.16|12270.16|12390.26|12270.26|12386.6|12266.6|10
1626890710000|2021-07-21 18:05:10|12390.07|12270.07|12384.8|12264.8|12390.07|12270.07|12384.34|12264.34|10
1626890720000|2021-07-21 18:05:20|12384.76|12264.76|12384.39|12264.39|12385.64|12265.64|12384.39|12264.39|10
1626890730000|2021-07-21 18:05:30|12384.36|12264.36|12384.43|12264.43|12385.26|12265.26|12383.74|12263.74|10
1626890740000|2021-07-21 18:05:40|12383.98|12263.98|12382.23|12262.23|12384.58|12264.58|12382.23|12262.23|10
1626890750000|2021-07-21 18:05:50|12381.74|12261.74|12381.56|12261.56|12382.26|12262.26|12381.39|12261.39|10
1626890760000|2021-07-21 18:06:00|12381.05|12261.05|12384.25|12264.25|12384.3|12264.3|12381.05|12261.05|10
1626890770000|2021-07-21 18:06:10|12384.32|12264.32|12383.17|12263.17|12385.68|12265.68|12382.56|12262.56|10
1626890780000|2021-07-21 18:06:20|12382.34|12262.34|12382.66|12262.66|12382.69|12262.69|12381.31|12261.31|10
1626890790000|2021-07-21 18:06:30|12382.85|12262.85|12382.61|12262.61|12383.43|12263.43|12382.58|12262.58|10
1626890800000|2021-07-21 18:06:40|12382.5|12262.5|12380.69|12260.69|12382.59|12262.59|12380.69|12260.69|10
1626890810000|2021-07-21 18:06:50|12380.86|12260.86|12380.27|12260.27|12381.6|12261.6|12380.27|12260.27|10
1626890820000|2021-07-21 18:07:00|12380.16|12260.16|12373.24|12253.24|12380.16|12260.16|12373.24|12253.24|10
1626890830000|2021-07-21 18:07:10|12372.48|12252.48|12366.27|12246.27|12372.48|12252.48|12365.56|12245.56|10
1626890840000|2021-07-21 18:07:20|12365.07|12245.07|12360.72|12240.72|12366.08|12246.08|12360.72|12240.72|10
1626890850000|2021-07-21 18:07:30|12359.76|12239.76|12356.5|12236.5|12359.8|12239.8|12356.43|12236.43|10
1626890860000|2021-07-21 18:07:40|12356.16|12236.16|12357.25|12237.25|12358.64|12238.64|12356.16|12236.16|9
1626890870000|2021-07-21 18:07:50|12357.81|12237.81|12356.47|12236.47|12358.41|12238.41|12356.47|12236.47|10
1626890880000|2021-07-21 18:08:00|12356.96|12236.96|12358.78|12238.78|12358.78|12238.78|12355.51|12235.51|10
1626890890000|2021-07-21 18:08:10|12363.91|12243.91|12383.52|12263.52|12383.52|12263.52|12363.91|12243.91|10
1626890900000|2021-07-21 18:08:20|12384.5|12264.5|12389.59|12269.59|12389.59|12269.59|12384.5|12264.5|10
1626890910000|2021-07-21 18:08:30|12389.67|12269.67|12388.63|12268.63|12389.77|12269.77|12388.63|12268.63|10
1626890920000|2021-07-21 18:08:40|12387.47|12267.47|12383.26|12263.26|12387.47|12267.47|12383.26|12263.26|10
1626890930000|2021-07-21 18:08:50|12383.05|12263.05|12385.26|12265.26|12385.86|12265.86|12382.82|12262.82|10
1626890940000|2021-07-21 18:09:00|12384.6|12264.6|12388.66|12268.66|12388.66|12268.66|12384.6|12264.6|10
1626890950000|2021-07-21 18:09:10|12389.98|12269.98|12396.28|12276.28|12396.28|12276.28|12389.17|12269.17|10
1626890960000|2021-07-21 18:09:20|12396.98|12276.98|12398.67|12278.67|12401.47|12281.47|12396.98|12276.98|10
1626890970000|2021-07-21 18:09:30|12399.44|12279.44|12403.49|12283.49|12403.49|12283.49|12399.44|12279.44|10
1626890980000|2021-07-21 18:09:40|12403.95|12283.95|12407.06|12287.06|12407.18|12287.18|12403.95|12283.95|10
1626890990000|2021-07-21 18:09:50|12407.62|12287.62|12416.02|12296.02|12416.02|12296.02|12407.62|12287.62|10
1626891000000|2021-07-21 18:10:00|12417.82|12297.82|12429.49|12309.49|12429.49|12309.49|12416.91|12296.91|10
1626891010000|2021-07-21 18:10:10|12431.06|12311.06|12435.55|12315.55|12435.69|12315.69|12431.06|12311.06|10
1626891020000|2021-07-21 18:10:20|12435.72|12315.72|12429.1|12309.1|12435.78|12315.78|12429.1|12309.1|10
1626891030000|2021-07-21 18:10:30|12431.92|12311.92|12430.52|12310.52|12431.92|12311.92|12429.49|12309.49|10
1626891040000|2021-07-21 18:10:40|12431.19|12311.19|12435.68|12315.68|12435.68|12315.68|12431.19|12311.19|9
1626891050000|2021-07-21 18:10:50|12436.15|12316.15|12441.22|12321.22|12441.22|12321.22|12436.15|12316.15|10
1626891060000|2021-07-21 18:11:00|12441.37|12321.37|12445.04|12325.04|12445.04|12325.04|12441.26|12321.26|10
1626891070000|2021-07-21 18:11:10|12446.27|12326.27|12446.32|12326.32|12447.78|12327.78|12446.27|12326.27|10
1626891080000|2021-07-21 18:11:20|12446.67|12326.67|12441.93|12321.93|12446.67|12326.67|12441.03|12321.03|10
1626891090000|2021-07-21 18:11:30|12441.44|12321.44|12429.8|12309.8|12441.44|12321.44|12429.8|12309.8|10
1626891100000|2021-07-21 18:11:40|12430.79|12310.79|12426.94|12306.94|12430.79|12310.79|12426.66|12306.66|10
1626891110000|2021-07-21 18:11:50|12426.53|12306.53|12421.5|12301.5|12426.53|12306.53|12421.5|12301.5|10
1626891120000|2021-07-21 18:12:00|12422.28|12302.28|12423.3|12303.3|12423.3|12303.3|12421.7|12301.7|10
1626891130000|2021-07-21 18:12:10|12425.4|12305.4|12454.56|12334.56|12454.56|12334.56|12425.4|12305.4|10
1626891140000|2021-07-21 18:12:20|12460.49|12340.49|12483.83|12363.83|12483.83|12363.83|12460.49|12340.49|10
1626891150000|2021-07-21 18:12:30|12483.6|12363.6|12524.26|12404.26|12525.76|12405.76|12483.6|12363.6|10
1626891160000|2021-07-21 18:12:40|12528.36|12408.36|12539.26|12419.26|12539.26|12419.26|12528.36|12408.36|10
1626891170000|2021-07-21 18:12:50|12539.15|12419.15|12531.07|12411.07|12539.7|12419.7|12531.07|12411.07|10
1626891180000|2021-07-21 18:13:00|12531.8|12411.8|12532.14|12412.14|12532.82|12412.82|12527.94|12407.94|10
1626891190000|2021-07-21 18:13:10|12533.41|12413.41|12547.37|12427.37|12547.37|12427.37|12533.41|12413.41|10
1626891200000|2021-07-21 18:13:20|12549.33|12429.33|12562.55|12442.55|12562.55|12442.55|12549.33|12429.33|10
1626891210000|2021-07-21 18:13:30|12564.32|12444.32|12581.05|12461.05|12581.05|12461.05|12564.32|12444.32|10
1626891220000|2021-07-21 18:13:40|12580.09|12460.09|12616.27|12496.27|12616.27|12496.27|12580.09|12460.09|10
1626891230000|2021-07-21 18:13:50|12618.64|12498.64|12645.26|12525.26|12645.26|12525.26|12618.64|12498.64|10
1626891240000|2021-07-21 18:14:00|12653.22|12533.22|12673.36|12553.36|12673.36|12553.36|12653.22|12533.22|10
1626891250000|2021-07-21 18:14:10|12675.22|12555.22|12671.12|12551.12|12682.51|12562.51|12671.12|12551.12|10
1626891260000|2021-07-21 18:14:20|12669.41|12549.41|12648.71|12528.71|12669.41|12549.41|12648.71|12528.71|10
1626891270000|2021-07-21 18:14:30|12645.67|12525.67|12654.91|12534.91|12654.91|12534.91|12645.31|12525.31|10
1626891280000|2021-07-21 18:14:40|12656.21|12536.21|12665.72|12545.72|12665.72|12545.72|12656.21|12536.21|10
1626891290000|2021-07-21 18:14:50|12667.34|12547.34|12669.97|12549.97|12669.97|12549.97|12666.11|12546.11|10
1626891300000|2021-07-21 18:15:00|12669.73|12549.73|12661.25|12541.25|12669.73|12549.73|12661.03|12541.03|10
1626891310000|2021-07-21 18:15:10|12661.32|12541.32|12655.82|12535.82|12661.49|12541.49|12655.6|12535.6|10
1626891320000|2021-07-21 18:15:20|12659.18|12539.18|12666.68|12546.68|12667.06|12547.06|12658.97|12538.97|10
1626891330000|2021-07-21 18:15:30|12666.58|12546.58|12680.46|12560.46|12681.25|12561.25|12666|12546|10
1626891340000|2021-07-21 18:15:40|12678.87|12558.87|12679.98|12559.98|12679.98|12559.98|12675.96|12555.96|10
1626891350000|2021-07-21 18:15:50|12682.94|12562.94|12682.09|12562.09|12686.62|12566.62|12682.09|12562.09|10
1626891360000|2021-07-21 18:16:00|12681.22|12561.22|12670.73|12550.73|12681.22|12561.22|12670.73|12550.73|10
1626891370000|2021-07-21 18:16:10|12668.15|12548.15|12652.64|12532.64|12668.15|12548.15|12652.64|12532.64|10
1626891380000|2021-07-21 18:16:20|12652.18|12532.18|12619.17|12499.17|12652.18|12532.18|12619.17|12499.17|10
1626891390000|2021-07-21 18:16:30|12612.96|12492.96|12596.8|12476.8|12612.96|12492.96|12591.59|12471.59|10
1626891400000|2021-07-21 18:16:40|12597.31|12477.31|12565.58|12445.58|12597.31|12477.31|12565.58|12445.58|10
1626891410000|2021-07-21 18:16:50|12565.65|12445.65|12553.28|12433.28|12565.65|12445.65|12551.62|12431.62|10
1626891420000|2021-07-21 18:17:00|12554.5|12434.5|12551.86|12431.86|12554.5|12434.5|12549.83|12429.83|10
1626891430000|2021-07-21 18:17:10|12552.93|12432.93|12553.34|12433.34|12556.12|12436.12|12552.93|12432.93|10
1626891440000|2021-07-21 18:17:20|12553.02|12433.02|12557.5|12437.5|12557.5|12437.5|12552.84|12432.84|10
1626891450000|2021-07-21 18:17:30|12558.51|12438.51|12563.25|12443.25|12563.3|12443.3|12558.51|12438.51|10
1626891460000|2021-07-21 18:17:40|12562.37|12442.37|12565.13|12445.13|12569.91|12449.91|12561.58|12441.58|10
1626891470000|2021-07-21 18:17:50|12564.7|12444.7|12572.42|12452.42|12572.42|12452.42|12564.07|12444.07|10
1626891480000|2021-07-21 18:18:00|12572.31|12452.31|12576.65|12456.65|12577.26|12457.26|12572.31|12452.31|10
1626891490000|2021-07-21 18:18:10|12583.71|12463.71|12585.85|12465.85|12585.85|12465.85|12580.77|12460.77|10
1626891500000|2021-07-21 18:18:20|12586.66|12466.66|12589.64|12469.64|12589.64|12469.64|12586.66|12466.66|10
1626891510000|2021-07-21 18:18:30|12589.56|12469.56|12593.74|12473.74|12594.26|12474.26|12589.56|12469.56|10
1626891520000|2021-07-21 18:18:40|12593.71|12473.71|12590.58|12470.58|12593.71|12473.71|12590.56|12470.56|10
1626891530000|2021-07-21 18:18:50|12589.55|12469.55|12593.25|12473.25|12593.48|12473.48|12588.28|12468.28|10
1626891540000|2021-07-21 18:19:00|12593.16|12473.16|12589.09|12469.09|12593.16|12473.16|12588.75|12468.75|10
1626891550000|2021-07-21 18:19:10|12589.38|12469.38|12591.91|12471.91|12592.73|12472.73|12587.95|12467.95|10
1626891560000|2021-07-21 18:19:20|12592.1|12472.1|12591.14|12471.14|12592.1|12472.1|12588.77|12468.77|10
1626891570000|2021-07-21 18:19:30|12590.68|12470.68|12591.24|12471.24|12591.53|12471.53|12589.02|12469.02|10
1626891580000|2021-07-21 18:19:40|12591.09|12471.09|12597.84|12477.84|12598.66|12478.66|12591.09|12471.09|10
1626891590000|2021-07-21 18:19:50|12597.95|12477.95|12593.99|12473.99|12598.97|12478.97|12593.65|12473.65|10
1626891600000|2021-07-21 18:20:00|12594.15|12474.15|12590.13|12470.13|12594.93|12474.93|12589.87|12469.87|10
1626891610000|2021-07-21 18:20:10|12589.76|12469.76|12585.79|12465.79|12589.76|12469.76|12585.79|12465.79|10
1626891620000|2021-07-21 18:20:20|12585.78|12465.78|12573.85|12453.85|12585.78|12465.78|12570.35|12450.35|10
1626891630000|2021-07-21 18:20:30|12574|12454|12568.63|12448.63|12574.71|12454.71|12568.4|12448.4|10
1626891640000|2021-07-21 18:20:40|12568.62|12448.62|12574.55|12454.55|12574.55|12454.55|12568.62|12448.62|10
1626891650000|2021-07-21 18:20:50|12576.19|12456.19|12574.5|12454.5|12576.19|12456.19|12574.5|12454.5|9
1626891660000|2021-07-21 18:21:00|12574.72|12454.72|12570.12|12450.12|12574.72|12454.72|12570.12|12450.12|10
1626891670000|2021-07-21 18:21:10|12569.89|12449.89|12573.97|12453.97|12574.06|12454.06|12569.89|12449.89|10
1626891680000|2021-07-21 18:21:20|12572.65|12452.65|12575.67|12455.67|12576.51|12456.51|12572.51|12452.51|10
1626891690000|2021-07-21 18:21:30|12576.47|12456.47|12577.46|12457.46|12578.96|12458.96|12576.47|12456.47|10
1626891700000|2021-07-21 18:21:40|12578.16|12458.16|12579.31|12459.31|12580.03|12460.03|12577.19|12457.19|10
1626891710000|2021-07-21 18:21:50|12579.62|12459.62|12579.3|12459.3|12583.35|12463.35|12578.72|12458.72|10
1626891720000|2021-07-21 18:22:00|12579.38|12459.38|12579.95|12459.95|12581.23|12461.23|12578.41|12458.41|10
1626891730000|2021-07-21 18:22:10|12579.47|12459.47|12581.24|12461.24|12581.47|12461.47|12579|12459|10
1626891740000|2021-07-21 18:22:20|12580.59|12460.59|12579.92|12459.92|12581.55|12461.55|12579.77|12459.77|8
1626891750000|2021-07-21 18:22:30|12578.59|12458.59|12576.77|12456.77|12578.59|12458.59|12575.61|12455.61|10
1626891760000|2021-07-21 18:22:40|12576.86|12456.86|12571.83|12451.83|12577.04|12457.04|12571.56|12451.56|10
1626891770000|2021-07-21 18:22:50|12572.86|12452.86|12556.24|12436.24|12572.86|12452.86|12556.24|12436.24|10
1626891780000|2021-07-21 18:23:00|12557.01|12437.01|12555.33|12435.33|12557.75|12437.75|12555.3|12435.3|10
1626891790000|2021-07-21 18:23:10|12555.25|12435.25|12553.04|12433.04|12558.06|12438.06|12553.04|12433.04|10
1626891800000|2021-07-21 18:23:20|12553.29|12433.29|12546.37|12426.37|12553.29|12433.29|12544.89|12424.89|10
1626891810000|2021-07-21 18:23:30|12546.25|12426.25|12547.33|12427.33|12547.33|12427.33|12542.67|12422.67|10
1626891820000|2021-07-21 18:23:40|12544.28|12424.28|12527.99|12407.99|12544.28|12424.28|12527.99|12407.99|10
1626891830000|2021-07-21 18:23:50|12527.13|12407.13|12495.29|12375.29|12527.13|12407.13|12495.29|12375.29|10
1626891840000|2021-07-21 18:24:00|12489.97|12369.97|12460.78|12340.78|12489.97|12369.97|12460.78|12340.78|10
1626891850000|2021-07-21 18:24:10|12456.01|12336.01|12448.35|12328.35|12456.01|12336.01|12445.92|12325.92|10
1626891860000|2021-07-21 18:24:20|12447.53|12327.53|12460.68|12340.68|12460.68|12340.68|12447.53|12327.53|10
1626891870000|2021-07-21 18:24:30|12462.77|12342.77|12480.53|12360.53|12480.53|12360.53|12462.77|12342.77|10
1626891880000|2021-07-21 18:24:40|12482.92|12362.92|12498.88|12378.88|12498.88|12378.88|12482.92|12362.92|10
1626891890000|2021-07-21 18:24:50|12497.73|12377.73|12506.64|12386.64|12506.64|12386.64|12497.73|12377.73|10
1626891900000|2021-07-21 18:25:00|12509.12|12389.12|12559.62|12439.62|12560.62|12440.62|12509.12|12389.12|10
1626891910000|2021-07-21 18:25:10|12560.65|12440.65|12561.8|12441.8|12561.8|12441.8|12557.34|12437.34|10
1626891920000|2021-07-21 18:25:20|12562.25|12442.25|12557.82|12437.82|12567.05|12447.05|12557.82|12437.82|10
1626891930000|2021-07-21 18:25:30|12557.61|12437.61|12547.72|12427.72|12557.63|12437.63|12547.72|12427.72|10
1626891940000|2021-07-21 18:25:40|12546.41|12426.41|12534.08|12414.08|12546.81|12426.81|12534.08|12414.08|10
1626891950000|2021-07-21 18:25:50|12531.92|12411.92|12525.36|12405.36|12533.31|12413.31|12525.36|12405.36|10
1626891960000|2021-07-21 18:26:00|12527.08|12407.08|12538.75|12418.75|12538.75|12418.75|12526.7|12406.7|10
1626891970000|2021-07-21 18:26:10|12540.62|12420.62|12541.54|12421.54|12544.82|12424.82|12540.62|12420.62|10
1626891980000|2021-07-21 18:26:20|12541.31|12421.31|12529.8|12409.8|12541.31|12421.31|12529.8|12409.8|10
1626891990000|2021-07-21 18:26:30|12529.91|12409.91|12528.21|12408.21|12529.91|12409.91|12525.32|12405.32|10
1626892000000|2021-07-21 18:26:40|12528.09|12408.09|12523.89|12403.89|12528.09|12408.09|12523.89|12403.89|10
1626892010000|2021-07-21 18:26:50|12523.39|12403.39|12521.09|12401.09|12523.39|12403.39|12518.52|12398.52|10
1626892020000|2021-07-21 18:27:00|12520.08|12400.08|12514.47|12394.47|12520.36|12400.36|12514.13|12394.13|10
1626892030000|2021-07-21 18:27:10|12514.44|12394.44|12511.1|12391.1|12514.44|12394.44|12510.25|12390.25|10
1626892040000|2021-07-21 18:27:20|12511.11|12391.11|12501.55|12381.55|12511.52|12391.52|12501.46|12381.46|10
1626892050000|2021-07-21 18:27:30|12501.84|12381.84|12484.73|12364.73|12501.84|12381.84|12484.73|12364.73|10
1626892060000|2021-07-21 18:27:40|12485.47|12365.47|12483.62|12363.62|12485.47|12365.47|12481.63|12361.63|10
1626892070000|2021-07-21 18:27:50|12483.66|12363.66|12486.48|12366.48|12486.48|12366.48|12482.22|12362.22|10
1626892080000|2021-07-21 18:28:00|12486.56|12366.56|12484.86|12364.86|12487.22|12367.22|12482.88|12362.88|10
1626892090000|2021-07-21 18:28:10|12486.37|12366.37|12497.15|12377.15|12498.28|12378.28|12486.37|12366.37|10
1626892100000|2021-07-21 18:28:20|12496.62|12376.62|12493.74|12373.74|12496.62|12376.62|12493.5|12373.5|10
1626892110000|2021-07-21 18:28:30|12495.44|12375.44|12498.11|12378.11|12498.73|12378.73|12495.44|12375.44|10
1626892120000|2021-07-21 18:28:40|12498.23|12378.23|12492.48|12372.48|12498.23|12378.23|12492.44|12372.44|10
1626892130000|2021-07-21 18:28:50|12491.85|12371.85|12492.06|12372.06|12494.6|12374.6|12491.85|12371.85|10
1626892140000|2021-07-21 18:29:00|12491.11|12371.11|12489.39|12369.39|12491.62|12371.62|12489.39|12369.39|9
1626892150000|2021-07-21 18:29:10|12490.95|12370.95|12491.87|12371.87|12493.46|12373.46|12490.58|12370.58|10
1626892160000|2021-07-21 18:29:20|12492.33|12372.33|12488.08|12368.08|12493.15|12373.15|12488.08|12368.08|10
1626892170000|2021-07-21 18:29:30|12487.96|12367.96|12482.36|12362.36|12487.99|12367.99|12481.76|12361.76|10
1626892180000|2021-07-21 18:29:40|12483.11|12363.11|12480.46|12360.46|12483.11|12363.11|12479.57|12359.57|10
1626892190000|2021-07-21 18:29:50|12480.01|12360.01|12482.79|12362.79|12482.79|12362.79|12479.77|12359.77|10
1626892200000|2021-07-21 18:30:00|12480.04|12360.04|12485.08|12365.08|12485.08|12365.08|12479.86|12359.86|10
1626892210000|2021-07-21 18:30:10|12488.75|12368.75|12492.09|12372.09|12492.12|12372.12|12488.75|12368.75|10
1626892220000|2021-07-21 18:30:20|12492.61|12372.61|12483.82|12363.82|12492.61|12372.61|12483.82|12363.82|10
1626892230000|2021-07-21 18:30:30|12484.51|12364.51|12484.85|12364.85|12485.45|12365.45|12484.51|12364.51|10
1626892240000|2021-07-21 18:30:40|12485.44|12365.44|12483.71|12363.71|12486.28|12366.28|12483.71|12363.71|10
1626892250000|2021-07-21 18:30:50|12483.02|12363.02|12483.31|12363.31|12483.31|12363.31|12481.36|12361.36|10
1626892260000|2021-07-21 18:31:00|12482.67|12362.67|12481.8|12361.8|12483.59|12363.59|12481.47|12361.47|10
1626892270000|2021-07-21 18:31:10|12483.65|12363.65|12481.83|12361.83|12487.17|12367.17|12481.83|12361.83|10
1626892280000|2021-07-21 18:31:20|12481.06|12361.06|12478.81|12358.81|12481.55|12361.55|12478.81|12358.81|9
1626892290000|2021-07-21 18:31:30|12478.7|12358.7|12467.97|12347.97|12478.7|12358.7|12463.44|12343.44|10
1626892300000|2021-07-21 18:31:40|12467.19|12347.19|12452.4|12332.4|12467.19|12347.19|12452.4|12332.4|10
1626892310000|2021-07-21 18:31:50|12451.55|12331.55|12440.89|12320.89|12451.55|12331.55|12440.89|12320.89|10
1626892320000|2021-07-21 18:32:00|12441.63|12321.63|12437.06|12317.06|12441.63|12321.63|12437.06|12317.06|9
1626892330000|2021-07-21 18:32:10|12436.14|12316.14|12427.25|12307.25|12436.14|12316.14|12427.25|12307.25|10
1626892340000|2021-07-21 18:32:20|12425.77|12305.77|12390.83|12270.83|12425.77|12305.77|12390.83|12270.83|10
1626892350000|2021-07-21 18:32:30|12387.26|12267.26|12367.58|12247.58|12387.26|12267.26|12367.58|12247.58|10
1626892360000|2021-07-21 18:32:40|12368.64|12248.64|12368.61|12248.61|12369.08|12249.08|12367.26|12247.26|10
1626892370000|2021-07-21 18:32:50|12368.73|12248.73|12377.21|12257.21|12377.74|12257.74|12368.73|12248.73|10
1626892380000|2021-07-21 18:33:00|12377.7|12257.7|12387.66|12267.66|12387.66|12267.66|12377.7|12257.7|10
1626892390000|2021-07-21 18:33:10|12388.15|12268.15|12398.12|12278.12|12398.12|12278.12|12388.15|12268.15|10
1626892400000|2021-07-21 18:33:20|12398.64|12278.64|12405.82|12285.82|12406.52|12286.52|12398.64|12278.64|10
1626892410000|2021-07-21 18:33:30|12406.27|12286.27|12404.7|12284.7|12406.27|12286.27|12404.27|12284.27|10
1626892420000|2021-07-21 18:33:40|12404.94|12284.94|12398.84|12278.84|12405.32|12285.32|12398.84|12278.84|10
1626892430000|2021-07-21 18:33:50|12398.79|12278.79|12396.78|12276.78|12398.79|12278.79|12396.45|12276.45|10
1626892440000|2021-07-21 18:34:00|12396.3|12276.3|12381.91|12261.91|12396.31|12276.31|12381.81|12261.81|10
1626892450000|2021-07-21 18:34:10|12380.29|12260.29|12384.48|12264.48|12384.48|12264.48|12378.86|12258.86|10
1626892460000|2021-07-21 18:34:20|12382.95|12262.95|12381.06|12261.06|12384.01|12264.01|12378.91|12258.91|9
1626892470000|2021-07-21 18:34:30|12381.64|12261.64|12382.52|12262.52|12386.14|12266.14|12381.64|12261.64|10
1626892480000|2021-07-21 18:34:40|12382.9|12262.9|12382.27|12262.27|12384.48|12264.48|12382.27|12262.27|9
1626892490000|2021-07-21 18:34:50|12380.97|12260.97|12386.13|12266.13|12386.71|12266.71|12380.97|12260.97|10
1626892500000|2021-07-21 18:35:00|12386.07|12266.07|12392.69|12272.69|12392.69|12272.69|12386.07|12266.07|10
1626892510000|2021-07-21 18:35:10|12398.09|12278.09|12409.54|12289.54|12409.54|12289.54|12397.69|12277.69|10
1626892520000|2021-07-21 18:35:20|12410.42|12290.42|12423.14|12303.14|12423.14|12303.14|12410.42|12290.42|10
1626892530000|2021-07-21 18:35:30|12424.4|12304.4|12423.73|12303.73|12425.11|12305.11|12421.33|12301.33|10
1626892540000|2021-07-21 18:35:40|12424.24|12304.24|12436.7|12316.7|12436.7|12316.7|12423.91|12303.91|10
1626892550000|2021-07-21 18:35:50|12439.28|12319.28|12433.81|12313.81|12439.37|12319.37|12433.81|12313.81|10
1626892560000|2021-07-21 18:36:00|12434.64|12314.64|12445.22|12325.22|12445.22|12325.22|12432.85|12312.85|10
1626892570000|2021-07-21 18:36:10|12443.11|12323.11|12445.11|12325.11|12445.43|12325.43|12443.11|12323.11|10
1626892580000|2021-07-21 18:36:20|12445.04|12325.04|12445.21|12325.21|12447.15|12327.15|12444.2|12324.2|10
1626892590000|2021-07-21 18:36:30|12442.79|12322.79|12428.29|12308.29|12442.79|12322.79|12428.28|12308.28|10
1626892600000|2021-07-21 18:36:40|12428.52|12308.52|12427.22|12307.22|12428.62|12308.62|12426.2|12306.2|10
1626892610000|2021-07-21 18:36:50|12427.39|12307.39|12431.04|12311.04|12431.04|12311.04|12427.39|12307.39|10
1626892620000|2021-07-21 18:37:00|12432.45|12312.45|12429.55|12309.55|12432.91|12312.91|12428.7|12308.7|10
1626892630000|2021-07-21 18:37:10|12429.71|12309.71|12420.52|12300.52|12429.71|12309.71|12420.52|12300.52|10
1626892640000|2021-07-21 18:37:20|12420.23|12300.23|12412.96|12292.96|12421.88|12301.88|12412.96|12292.96|10
1626892650000|2021-07-21 18:37:30|12413.19|12293.19|12394.31|12274.31|12413.19|12293.19|12394.31|12274.31|10
1626892660000|2021-07-21 18:37:40|12391|12271|12385.81|12265.81|12391|12271|12383.79|12263.79|10
1626892670000|2021-07-21 18:37:50|12385.62|12265.62|12392.86|12272.86|12392.86|12272.86|12385.62|12265.62|10
1626892680000|2021-07-21 18:38:00|12392.69|12272.69|12391.15|12271.15|12395.07|12275.07|12391.15|12271.15|10
1626892690000|2021-07-21 18:38:10|12389.18|12269.18|12381.28|12261.28|12389.33|12269.33|12381.28|12261.28|10
1626892700000|2021-07-21 18:38:20|12382.4|12262.4|12384.59|12264.59|12384.59|12264.59|12380.08|12260.08|10
1626892710000|2021-07-21 18:38:30|12385.77|12265.77|12385.68|12265.68|12388.28|12268.28|12385.02|12265.02|10
1626892720000|2021-07-21 18:38:40|12385.09|12265.09|12391.26|12271.26|12391.26|12271.26|12384.14|12264.14|9
1626892730000|2021-07-21 18:38:50|12391.04|12271.04|12396.05|12276.05|12396.07|12276.07|12391.04|12271.04|10
1626892740000|2021-07-21 18:39:00|12396.4|12276.4|12395.87|12275.87|12398.2|12278.2|12395.87|12275.87|10
1626892750000|2021-07-21 18:39:10|12396.3|12276.3|12393.73|12273.73|12396.45|12276.45|12393.72|12273.72|9
1626892760000|2021-07-21 18:39:20|12393.79|12273.79|12388.56|12268.56|12393.79|12273.79|12386.8|12266.8|10
1626892770000|2021-07-21 18:39:30|12389.68|12269.68|12388.74|12268.74|12390.57|12270.57|12388.46|12268.46|10
1626892780000|2021-07-21 18:39:40|12387.86|12267.86|12389.85|12269.85|12389.85|12269.85|12387.14|12267.14|10
1626892790000|2021-07-21 18:39:50|12388.94|12268.94|12388.39|12268.39|12389.44|12269.44|12388.39|12268.39|10
1626892800000|2021-07-21 18:40:00|12388.09|12268.09|12391.7|12271.7|12391.7|12271.7|12387.32|12267.32|10
1626892810000|2021-07-21 18:40:10|12388.07|12268.07|12396.42|12276.42|12396.42|12276.42|12388.07|12268.07|10
1626892820000|2021-07-21 18:40:20|12396.72|12276.72|12400.76|12280.76|12400.76|12280.76|12396.72|12276.72|10
1626892830000|2021-07-21 18:40:30|12401.12|12281.12|12402.37|12282.37|12402.83|12282.83|12401.12|12281.12|9
1626892840000|2021-07-21 18:40:40|12401.98|12281.98|12403.82|12283.82|12403.82|12283.82|12401.26|12281.26|10
1626892850000|2021-07-21 18:40:50|12403.2|12283.2|12400.42|12280.42|12403.26|12283.26|12399.9|12279.9|10
1626892860000|2021-07-21 18:41:00|12400.01|12280.01|12399.37|12279.37|12400.47|12280.47|12399.37|12279.37|9
1626892870000|2021-07-21 18:41:10|12399.61|12279.61|12399.97|12279.97|12400.35|12280.35|12399.48|12279.48|10
1626892880000|2021-07-21 18:41:20|12400.96|12280.96|12400.28|12280.28|12400.96|12280.96|12399.83|12279.83|10
1626892890000|2021-07-21 18:41:30|12399.83|12279.83|12399.58|12279.58|12400.14|12280.14|12398.38|12278.38|10
1626892900000|2021-07-21 18:41:40|12399.6|12279.6|12399.14|12279.14|12399.6|12279.6|12398.58|12278.58|10
1626892910000|2021-07-21 18:41:50|12399.16|12279.16|12402.67|12282.67|12402.67|12282.67|12399.16|12279.16|10
1626892920000|2021-07-21 18:42:00|12405.07|12285.07|12409.35|12289.35|12409.39|12289.39|12404.9|12284.9|10
1626892930000|2021-07-21 18:42:10|12409.4|12289.4|12411.15|12291.15|12411.15|12291.15|12408.87|12288.87|10
1626892940000|2021-07-21 18:42:20|12410.34|12290.34|12411.84|12291.84|12411.84|12291.84|12410.34|12290.34|10
1626892950000|2021-07-21 18:42:30|12411.43|12291.43|12410.83|12290.83|12411.73|12291.73|12410.62|12290.62|10
1626892960000|2021-07-21 18:42:40|12410.86|12290.86|12410.32|12290.32|12410.98|12290.98|12410.32|12290.32|9
1626892970000|2021-07-21 18:42:50|12408.58|12288.58|12406.7|12286.7|12408.58|12288.58|12406.7|12286.7|10
1626892980000|2021-07-21 18:43:00|12406.67|12286.67|12407.1|12287.1|12407.28|12287.28|12405.48|12285.48|9
1626892990000|2021-07-21 18:43:10|12407.9|12287.9|12407.65|12287.65|12408.2|12288.2|12406.82|12286.82|9
1626893000000|2021-07-21 18:43:20|12407.54|12287.54|12407.51|12287.51|12407.54|12287.54|12406.65|12286.65|10
1626893010000|2021-07-21 18:43:30|12407.29|12287.29|12404.21|12284.21|12407.29|12287.29|12404.21|12284.21|10
1626893020000|2021-07-21 18:43:40|12403.98|12283.98|12401.82|12281.82|12403.98|12283.98|12401.82|12281.82|10
1626893030000|2021-07-21 18:43:50|12400.26|12280.26|12398.4|12278.4|12400.26|12280.26|12398.4|12278.4|10
1626893040000|2021-07-21 18:44:00|12396.4|12276.4|12395.96|12275.96|12396.64|12276.64|12394.9|12274.9|10
1626893050000|2021-07-21 18:44:10|12395.88|12275.88|12397.49|12277.49|12397.49|12277.49|12395.88|12275.88|10
1626893060000|2021-07-21 18:44:20|12397.26|12277.26|12400.49|12280.49|12400.55|12280.55|12397.26|12277.26|10
1626893070000|2021-07-21 18:44:30|12400.17|12280.17|12399.88|12279.88|12404.22|12284.22|12399.88|12279.88|9
1626893080000|2021-07-21 18:44:40|12399.48|12279.48|12390.34|12270.34|12399.78|12279.78|12390.34|12270.34|10
1626893090000|2021-07-21 18:44:50|12390.14|12270.14|12389.58|12269.58|12390.15|12270.15|12388.84|12268.84|10
1626893100000|2021-07-21 18:45:00|12389.4|12269.4|12395.17|12275.17|12395.17|12275.17|12389.4|12269.4|10
1626893110000|2021-07-21 18:45:10|12394.97|12274.97|12395.43|12275.43|12396.85|12276.85|12394.76|12274.76|10
1626893120000|2021-07-21 18:45:20|12395.39|12275.39|12398.79|12278.79|12398.79|12278.79|12395.39|12275.39|10
1626893130000|2021-07-21 18:45:30|12398.81|12278.81|12401.16|12281.16|12401.16|12281.16|12397.78|12277.78|10
1626893140000|2021-07-21 18:45:40|12401.38|12281.38|12403.72|12283.72|12403.72|12283.72|12401.34|12281.34|10
1626893150000|2021-07-21 18:45:50|12404.75|12284.75|12405.04|12285.04|12405.73|12285.73|12404.65|12284.65|10
1626893160000|2021-07-21 18:46:00|12404.01|12284.01|12407.2|12287.2|12407.89|12287.89|12404.01|12284.01|10
1626893170000|2021-07-21 18:46:10|12408.35|12288.35|12409.03|12289.03|12410.94|12290.94|12408.35|12288.35|10
1626893180000|2021-07-21 18:46:20|12408.75|12288.75|12406.21|12286.21|12408.93|12288.93|12405.69|12285.69|10
1626893190000|2021-07-21 18:46:30|12406.22|12286.22|12407.64|12287.64|12407.65|12287.65|12405.31|12285.31|10
1626893200000|2021-07-21 18:46:40|12407.18|12287.18|12412.9|12292.9|12412.9|12292.9|12407.18|12287.18|10
1626893210000|2021-07-21 18:46:50|12412.17|12292.17|12411.3|12291.3|12414.67|12294.67|12411.3|12291.3|10
1626893220000|2021-07-21 18:47:00|12410.78|12290.78|12412.53|12292.53|12412.61|12292.61|12410.78|12290.78|9
1626893230000|2021-07-21 18:47:10|12412.81|12292.81|12413.5|12293.5|12414.55|12294.55|12412.81|12292.81|9
1626893240000|2021-07-21 18:47:20|12413.56|12293.56|12414.55|12294.55|12414.72|12294.72|12413.43|12293.43|8
1626893250000|2021-07-21 18:47:30|12414.33|12294.33|12409.65|12289.65|12414.33|12294.33|12409.65|12289.65|10
1626893260000|2021-07-21 18:47:40|12409.44|12289.44|12408.49|12288.49|12409.44|12289.44|12408.02|12288.02|10
1626893270000|2021-07-21 18:47:50|12408.7|12288.7|12410.43|12290.43|12410.43|12290.43|12408.7|12288.7|10
1626893280000|2021-07-21 18:48:00|12411.15|12291.15|12413.02|12293.02|12413.02|12293.02|12411.15|12291.15|10
1626893290000|2021-07-21 18:48:10|12413.07|12293.07|12411.95|12291.95|12413.07|12293.07|12411.08|12291.08|10
1626893300000|2021-07-21 18:48:20|12411.99|12291.99|12414.22|12294.22|12414.22|12294.22|12411.12|12291.12|10
1626893310000|2021-07-21 18:48:30|12414.57|12294.57|12414.58|12294.58|12414.65|12294.65|12414.16|12294.16|10
1626893320000|2021-07-21 18:48:40|12414.55|12294.55|12418.66|12298.66|12418.66|12298.66|12414.47|12294.47|10
1626893330000|2021-07-21 18:48:50|12417.32|12297.32|12419.95|12299.95|12419.95|12299.95|12417.32|12297.32|10
1626893340000|2021-07-21 18:49:00|12423.08|12303.08|12425.62|12305.62|12425.62|12305.62|12422.06|12302.06|10
1626893350000|2021-07-21 18:49:10|12426.24|12306.24|12421.18|12301.18|12426.32|12306.32|12421.18|12301.18|8
1626893360000|2021-07-21 18:49:20|12420.34|12300.34|12420.61|12300.61|12420.66|12300.66|12419.38|12299.38|10
1626893370000|2021-07-21 18:49:30|12419.01|12299.01|12417.81|12297.81|12419.9|12299.9|12417.81|12297.81|10
1626893380000|2021-07-21 18:49:40|12417.71|12297.71|12413.23|12293.23|12417.96|12297.96|12413.23|12293.23|10
1626893390000|2021-07-21 18:49:50|12412.11|12292.11|12406.81|12286.81|12412.11|12292.11|12406.81|12286.81|10
1626893400000|2021-07-21 18:50:00|12407.48|12287.48|12407.02|12287.02|12407.48|12287.48|12405.89|12285.89|10
1626893410000|2021-07-21 18:50:10|12407.92|12287.92|12406.13|12286.13|12407.93|12287.93|12406.13|12286.13|8
1626893420000|2021-07-21 18:50:20|12406.08|12286.08|12405.1|12285.1|12406.08|12286.08|12403.5|12283.5|10
1626893430000|2021-07-21 18:50:30|12405.11|12285.11|12403.13|12283.13|12405.29|12285.29|12403.13|12283.13|10
1626893440000|2021-07-21 18:50:40|12403.07|12283.07|12400.82|12280.82|12403.07|12283.07|12400.81|12280.81|10
1626893450000|2021-07-21 18:50:50|12400|12280|12398.49|12278.49|12400|12280|12398.49|12278.49|9
1626893460000|2021-07-21 18:51:00|12397.9|12277.9|12394.79|12274.79|12397.9|12277.9|12394.15|12274.15|10
1626893470000|2021-07-21 18:51:10|12394.99|12274.99|12397.21|12277.21|12397.85|12277.85|12394.99|12274.99|10
1626893480000|2021-07-21 18:51:20|12397.29|12277.29|12396.7|12276.7|12398.64|12278.64|12396.7|12276.7|10
1626893490000|2021-07-21 18:51:30|12397.62|12277.62|12398.89|12278.89|12398.89|12278.89|12397.15|12277.15|10
1626893500000|2021-07-21 18:51:40|12399.09|12279.09|12400.25|12280.25|12400.25|12280.25|12398.72|12278.72|8
1626893510000|2021-07-21 18:51:50|12400.46|12280.46|12400.7|12280.7|12401.12|12281.12|12399.48|12279.48|10
1626893520000|2021-07-21 18:52:00|12399.64|12279.64|12398.87|12278.87|12401.11|12281.11|12398.58|12278.58|10
1626893530000|2021-07-21 18:52:10|12396.44|12276.44|12390.6|12270.6|12397.34|12277.34|12390.6|12270.6|10
1626893540000|2021-07-21 18:52:20|12390.56|12270.56|12387.24|12267.24|12391.34|12271.34|12387.24|12267.24|10
1626893550000|2021-07-21 18:52:30|12386.15|12266.15|12386.57|12266.57|12388.28|12268.28|12386.15|12266.15|10
1626893560000|2021-07-21 18:52:40|12385.56|12265.56|12380.99|12260.99|12385.56|12265.56|12380.99|12260.99|10
1626893570000|2021-07-21 18:52:50|12380.58|12260.58|12380.4|12260.4|12380.58|12260.58|12378.88|12258.88|10
1626893580000|2021-07-21 18:53:00|12380.03|12260.03|12378.78|12258.78|12380.03|12260.03|12378.78|12258.78|10
1626893590000|2021-07-21 18:53:10|12378.76|12258.76|12377.86|12257.86|12378.76|12258.76|12377.29|12257.29|10
1626893600000|2021-07-21 18:53:20|12377.71|12257.71|12378.89|12258.89|12379.48|12259.48|12377.71|12257.71|9
1626893610000|2021-07-21 18:53:30|12379.53|12259.53|12374.94|12254.94|12379.8|12259.8|12374.58|12254.58|10
1626893620000|2021-07-21 18:53:40|12373.53|12253.53|12368.18|12248.18|12374.79|12254.79|12368.18|12248.18|9
1626893630000|2021-07-21 18:53:50|12367.27|12247.27|12360.09|12240.09|12367.27|12247.27|12358.04|12238.04|10
1626893640000|2021-07-21 18:54:00|12361.03|12241.03|12351.29|12231.29|12361.03|12241.03|12351.29|12231.29|10
1626893650000|2021-07-21 18:54:10|12350.33|12230.33|12346.17|12226.17|12350.33|12230.33|12346.17|12226.17|10
1626893660000|2021-07-21 18:54:20|12346.11|12226.11|12339.95|12219.95|12346.11|12226.11|12339.95|12219.95|10
1626893670000|2021-07-21 18:54:30|12340.05|12220.05|12339.44|12219.44|12340.05|12220.05|12339.09|12219.09|10
1626893680000|2021-07-21 18:54:40|12339.88|12219.88|12335.42|12215.42|12339.88|12219.88|12335.42|12215.42|10
1626893690000|2021-07-21 18:54:50|12335.75|12215.75|12329.57|12209.57|12335.75|12215.75|12329.26|12209.26|10
1626893700000|2021-07-21 18:55:00|12328.15|12208.15|12316.21|12196.21|12328.15|12208.15|12315.62|12195.62|10
1626893710000|2021-07-21 18:55:10|12316.92|12196.92|12304.5|12184.5|12316.92|12196.92|12304.5|12184.5|10
1626893720000|2021-07-21 18:55:20|12305.74|12185.74|12301.8|12181.8|12305.74|12185.74|12301.8|12181.8|10
1626893730000|2021-07-21 18:55:30|12300.84|12180.84|12297.85|12177.85|12301.13|12181.13|12297.85|12177.85|10
1626893740000|2021-07-21 18:55:40|12296.14|12176.14|12281.1|12161.1|12296.14|12176.14|12281.1|12161.1|10
1626893750000|2021-07-21 18:55:50|12280.29|12160.29|12278.64|12158.64|12283.25|12163.25|12278.6|12158.6|10
1626893760000|2021-07-21 18:56:00|12278.97|12158.97|12274.36|12154.36|12279.07|12159.07|12274.36|12154.36|10
1626893770000|2021-07-21 18:56:10|12274.19|12154.19|12274.34|12154.34|12274.89|12154.89|12273.29|12153.29|9
1626893780000|2021-07-21 18:56:20|12274.23|12154.23|12268.89|12148.89|12275.61|12155.61|12268.89|12148.89|10
1626893790000|2021-07-21 18:56:30|12266.31|12146.31|12246.62|12126.62|12267.09|12147.09|12246.62|12126.62|10
1626893800000|2021-07-21 18:56:40|12242.97|12122.97|12213.8|12093.8|12244.49|12124.49|12213.8|12093.8|10
1626893810000|2021-07-21 18:56:50|12213.19|12093.19|12211.71|12091.71|12213.19|12093.19|12201.96|12081.96|10
1626893820000|2021-07-21 18:57:00|12212.27|12092.27|12214.91|12094.91|12214.91|12094.91|12211.06|12091.06|10
1626893830000|2021-07-21 18:57:10|12214.83|12094.83|12222.15|12102.15|12222.15|12102.15|12214.83|12094.83|10
1626893840000|2021-07-21 18:57:20|12222.92|12102.92|12229.1|12109.1|12229.1|12109.1|12222.92|12102.92|10
1626893850000|2021-07-21 18:57:30|12229.93|12109.93|12229.38|12109.38|12232.71|12112.71|12229.38|12109.38|10
1626893860000|2021-07-21 18:57:40|12228.03|12108.03|12227.9|12107.9|12228.54|12108.54|12227.03|12107.03|10
1626893870000|2021-07-21 18:57:50|12228.18|12108.18|12228.99|12108.99|12229.18|12109.18|12226.46|12106.46|10
1626893880000|2021-07-21 18:58:00|12230.16|12110.16|12226.07|12106.07|12230.68|12110.68|12223.41|12103.41|10
1626893890000|2021-07-21 18:58:10|12226.05|12106.05|12230.74|12110.74|12230.79|12110.79|12226.05|12106.05|10
1626893900000|2021-07-21 18:58:20|12232.03|12112.03|12228.26|12108.26|12232.03|12112.03|12227.23|12107.23|10
1626893910000|2021-07-21 18:58:30|12229.14|12109.14|12232.15|12112.15|12232.15|12112.15|12229.14|12109.14|10
1626893920000|2021-07-21 18:58:40|12232.98|12112.98|12229.91|12109.91|12237.7|12117.7|12229.91|12109.91|10
1626893930000|2021-07-21 18:58:50|12227|12107|12213.3|12093.3|12227|12107|12213.3|12093.3|10
1626893940000|2021-07-21 18:59:00|12213.19|12093.19|12204.87|12084.87|12213.19|12093.19|12204.87|12084.87|10
1626893950000|2021-07-21 18:59:10|12204.78|12084.78|12199|12079|12205.94|12085.94|12199|12079|10
1626893960000|2021-07-21 18:59:20|12198.9|12078.9|12197.11|12077.11|12199.41|12079.41|12197.11|12077.11|10
1626893970000|2021-07-21 18:59:30|12197.31|12077.31|12193.06|12073.06|12197.31|12077.31|12193.06|12073.06|10
1626893980000|2021-07-21 18:59:40|12190.42|12070.42|12190.96|12070.96|12190.96|12070.96|12189.26|12069.26|10
1626893990000|2021-07-21 18:59:50|12191.54|12071.54|12189.19|12069.19|12191.88|12071.88|12189.09|12069.09|10
1626894000000|2021-07-21 19:00:00|12189.06|12069.06|12195.84|12075.84|12195.84|12075.84|12188.45|12068.45|10
1626894010000|2021-07-21 19:00:10|12196.09|12076.09|12200.77|12080.77|12200.77|12080.77|12194.98|12074.98|10
1626894020000|2021-07-21 19:00:20|12202.52|12082.52|12210.12|12090.12|12210.12|12090.12|12202.52|12082.52|10
1626894030000|2021-07-21 19:00:30|12210.98|12090.98|12213.29|12093.29|12213.29|12093.29|12210.88|12090.88|10
1626894040000|2021-07-21 19:00:40|12213.44|12093.44|12216.95|12096.95|12216.95|12096.95|12213.44|12093.44|10
1626894050000|2021-07-21 19:00:50|12219.27|12099.27|12223.6|12103.6|12223.82|12103.82|12219.27|12099.27|10
1626894060000|2021-07-21 19:01:00|12222.04|12102.04|12219.76|12099.76|12222.69|12102.69|12219.76|12099.76|10
1626894070000|2021-07-21 19:01:10|12220.66|12100.66|12221.35|12101.35|12221.35|12101.35|12219.43|12099.43|10
1626894080000|2021-07-21 19:01:20|12221.08|12101.08|12223.22|12103.22|12223.58|12103.58|12221.08|12101.08|10
1626894090000|2021-07-21 19:01:30|12223.62|12103.62|12230.39|12110.39|12230.4|12110.4|12223.62|12103.62|10
1626894100000|2021-07-21 19:01:40|12231.17|12111.17|12235.53|12115.53|12235.53|12115.53|12230.88|12110.88|10
1626894110000|2021-07-21 19:01:50|12236.13|12116.13|12239.24|12119.24|12241.1|12121.1|12236.13|12116.13|10
1626894120000|2021-07-21 19:02:00|12239.92|12119.92|12242.18|12122.18|12242.18|12122.18|12239.92|12119.92|10
1626894130000|2021-07-21 19:02:10|12242.73|12122.73|12248.79|12128.79|12248.79|12128.79|12242.73|12122.73|10
1626894140000|2021-07-21 19:02:20|12249.32|12129.32|12252.02|12132.02|12252.02|12132.02|12249.32|12129.32|10
1626894150000|2021-07-21 19:02:30|12251.77|12131.77|12253.14|12133.14|12253.56|12133.56|12251.77|12131.77|10
1626894160000|2021-07-21 19:02:40|12253.87|12133.87|12260.06|12140.06|12260.44|12140.44|12253.87|12133.87|10
1626894170000|2021-07-21 19:02:50|12260.93|12140.93|12268.16|12148.16|12268.18|12148.18|12260.93|12140.93|10
1626894180000|2021-07-21 19:03:00|12269.75|12149.75|12269|12149|12270.55|12150.55|12269|12149|10
1626894190000|2021-07-21 19:03:10|12268.76|12148.76|12269.85|12149.85|12270.02|12150.02|12268.28|12148.28|10
1626894200000|2021-07-21 19:03:20|12269.34|12149.34|12270.39|12150.39|12270.43|12150.43|12267.49|12147.49|10
1626894210000|2021-07-21 19:03:30|12271.87|12151.87|12276.24|12156.24|12276.24|12156.24|12271.87|12151.87|10
1626894220000|2021-07-21 19:03:40|12276.68|12156.68|12280.47|12160.47|12280.47|12160.47|12276.68|12156.68|10
1626894230000|2021-07-21 19:03:50|12281.44|12161.44|12282.58|12162.58|12282.6|12162.6|12280.87|12160.87|10
1626894240000|2021-07-21 19:04:00|12284.36|12164.36|12286.64|12166.64|12286.64|12166.64|12283.47|12163.47|10
1626894250000|2021-07-21 19:04:10|12287.17|12167.17|12292.57|12172.57|12292.62|12172.62|12287.17|12167.17|10
1626894260000|2021-07-21 19:04:20|12294.65|12174.65|12296.95|12176.95|12296.95|12176.95|12294.65|12174.65|10
1626894270000|2021-07-21 19:04:30|12297.43|12177.43|12297.29|12177.29|12298.02|12178.02|12296.38|12176.38|10
1626894280000|2021-07-21 19:04:40|12296.13|12176.13|12293.3|12173.3|12297.14|12177.14|12293.18|12173.18|10
1626894290000|2021-07-21 19:04:50|12291.63|12171.63|12285.24|12165.24|12291.63|12171.63|12284.35|12164.35|10
1626894300000|2021-07-21 19:05:00|12281.81|12161.81|12271.56|12151.56|12281.81|12161.81|12270.62|12150.62|10
1626894310000|2021-07-21 19:05:10|12271.35|12151.35|12270.18|12150.18|12271.35|12151.35|12269.33|12149.33|10
1626894320000|2021-07-21 19:05:20|12271.75|12151.75|12273.67|12153.67|12273.81|12153.81|12271.32|12151.32|10
1626894330000|2021-07-21 19:05:30|12273.75|12153.75|12275.68|12155.68|12275.68|12155.68|12273.75|12153.75|9
1626894340000|2021-07-21 19:05:40|12276.22|12156.22|12281.88|12161.88|12281.88|12161.88|12276.22|12156.22|10
1626894350000|2021-07-21 19:05:50|12282.55|12162.55|12283.8|12163.8|12283.8|12163.8|12281.72|12161.72|10
1626894360000|2021-07-21 19:06:00|12284.54|12164.54|12284.05|12164.05|12284.55|12164.55|12283.13|12163.13|10
1626894370000|2021-07-21 19:06:10|12283.96|12163.96|12286.42|12166.42|12286.42|12166.42|12283.57|12163.57|9
1626894380000|2021-07-21 19:06:20|12286.63|12166.63|12287.79|12167.79|12287.79|12167.79|12286.29|12166.29|10
1626894390000|2021-07-21 19:06:30|12287.83|12167.83|12286.44|12166.44|12287.9|12167.9|12285.27|12165.27|10
1626894400000|2021-07-21 19:06:40|12286.81|12166.81|12286.26|12166.26|12286.89|12166.89|12286|12166|10
1626894410000|2021-07-21 19:06:50|12285.66|12165.66|12287.4|12167.4|12287.4|12167.4|12285.21|12165.21|10
1626894420000|2021-07-21 19:07:00|12287.06|12167.06|12287.62|12167.62|12288.65|12168.65|12287.06|12167.06|10
1626894430000|2021-07-21 19:07:10|12289.06|12169.06|12288.43|12168.43|12290.85|12170.85|12288.43|12168.43|10
1626894440000|2021-07-21 19:07:20|12289.18|12169.18|12288.73|12168.73|12289.31|12169.31|12287.83|12167.83|10
1626894450000|2021-07-21 19:07:30|12288.35|12168.35|12285.83|12165.83|12288.35|12168.35|12285.83|12165.83|10
1626894460000|2021-07-21 19:07:40|12286.16|12166.16|12286.74|12166.74|12286.76|12166.76|12285.68|12165.68|10
1626894470000|2021-07-21 19:07:50|12286.21|12166.21|12283.08|12163.08|12286.46|12166.46|12281.86|12161.86|10
1626894480000|2021-07-21 19:08:00|12282.3|12162.3|12281.1|12161.1|12282.56|12162.56|12280.91|12160.91|10
1626894490000|2021-07-21 19:08:10|12280.63|12160.63|12270.64|12150.64|12280.63|12160.63|12270.64|12150.64|10
1626894500000|2021-07-21 19:08:20|12271.01|12151.01|12258.25|12138.25|12271.01|12151.01|12258.25|12138.25|10
1626894510000|2021-07-21 19:08:30|12256.97|12136.97|12249.06|12129.06|12256.97|12136.97|12248.89|12128.89|10
1626894520000|2021-07-21 19:08:40|12248.47|12128.47|12246.57|12126.57|12248.69|12128.69|12246.57|12126.57|10
1626894530000|2021-07-21 19:08:50|12245.3|12125.3|12242.92|12122.92|12245.97|12125.97|12242.92|12122.92|10
1626894540000|2021-07-21 19:09:00|12242.45|12122.45|12240.16|12120.16|12243.16|12123.16|12240.16|12120.16|10
1626894550000|2021-07-21 19:09:10|12237.92|12117.92|12234.25|12114.25|12237.92|12117.92|12234.07|12114.07|10
1626894560000|2021-07-21 19:09:20|12233.52|12113.52|12236.55|12116.55|12236.55|12116.55|12233.38|12113.38|9
1626894570000|2021-07-21 19:09:30|12236.39|12116.39|12237.28|12117.28|12237.78|12117.78|12235.9|12115.9|10
1626894580000|2021-07-21 19:09:40|12238.01|12118.01|12237.37|12117.37|12238.77|12118.77|12237.37|12117.37|9
1626894590000|2021-07-21 19:09:50|12237.34|12117.34|12234|12114|12237.34|12117.34|12233.91|12113.91|10
1626894600000|2021-07-21 19:10:00|12233.98|12113.98|12229.78|12109.78|12233.98|12113.98|12229.07|12109.07|10
1626894610000|2021-07-21 19:10:10|12230.07|12110.07|12233|12113|12233|12113|12230.07|12110.07|10
1626894620000|2021-07-21 19:10:20|12232.8|12112.8|12233.86|12113.86|12233.86|12113.86|12231.68|12111.68|10
1626894630000|2021-07-21 19:10:30|12233.79|12113.79|12228.81|12108.81|12234.14|12114.14|12228.81|12108.81|10
1626894640000|2021-07-21 19:10:40|12223.88|12103.88|12205.91|12085.91|12223.88|12103.88|12205.91|12085.91|10
1626894650000|2021-07-21 19:10:50|12201.72|12081.72|12179.78|12059.78|12201.72|12081.72|12179.78|12059.78|10
1626894660000|2021-07-21 19:11:00|12179.06|12059.06|12167.74|12047.74|12179.06|12059.06|12167.74|12047.74|10
1626894670000|2021-07-21 19:11:10|12167.17|12047.17|12156.81|12036.81|12167.17|12047.17|12156.81|12036.81|10
1626894680000|2021-07-21 19:11:20|12154.62|12034.62|12147.73|12027.73|12154.62|12034.62|12147.73|12027.73|10
1626894690000|2021-07-21 19:11:30|12145.32|12025.32|12129.04|12009.04|12145.32|12025.32|12129.04|12009.04|10
1626894700000|2021-07-21 19:11:40|12125.03|12005.03|12115.21|11995.21|12125.12|12005.12|12115.21|11995.21|10
1626894710000|2021-07-21 19:11:50|12113.78|11993.78|12107.3|11987.3|12113.78|11993.78|12106.29|11986.29|10
1626894720000|2021-07-21 19:12:00|12107.98|11987.98|12110.95|11990.95|12111.02|11991.02|12107.94|11987.94|10
1626894730000|2021-07-21 19:12:10|12111.15|11991.15|12118.16|11998.16|12118.16|11998.16|12111.15|11991.15|10
1626894740000|2021-07-21 19:12:20|12117.67|11997.67|12124.76|12004.76|12125.49|12005.49|12117.67|11997.67|10
1626894750000|2021-07-21 19:12:30|12125.67|12005.67|12130.45|12010.45|12130.45|12010.45|12125.67|12005.67|10
1626894760000|2021-07-21 19:12:40|12131.47|12011.47|12140.91|12020.91|12140.91|12020.91|12131.47|12011.47|10
1626894770000|2021-07-21 19:12:50|12140.76|12020.76|12137.16|12017.16|12141.67|12021.67|12137.16|12017.16|10
1626894780000|2021-07-21 19:13:00|12138.13|12018.13|12137.66|12017.66|12139.19|12019.19|12137.17|12017.17|10
1626894790000|2021-07-21 19:13:10|12133.06|12013.06|12127.82|12007.82|12133.06|12013.06|12127.47|12007.47|10
1626894800000|2021-07-21 19:13:20|12127.2|12007.2|12120.32|12000.32|12127.2|12007.2|12118.81|11998.81|10
1626894810000|2021-07-21 19:13:30|12120.14|12000.14|12111.35|11991.35|12120.14|12000.14|12111.35|11991.35|10
1626894820000|2021-07-21 19:13:40|12111.21|11991.21|12110.96|11990.96|12111.92|11991.92|12110.66|11990.66|10
1626894830000|2021-07-21 19:13:50|12112.02|11992.02|12115.63|11995.63|12115.63|11995.63|12110.49|11990.49|10
1626894840000|2021-07-21 19:14:00|12116.83|11996.83|12121.61|12001.61|12121.61|12001.61|12116.83|11996.83|10
1626894850000|2021-07-21 19:14:10|12121.07|12001.07|12129.12|12009.12|12129.12|12009.12|12120.53|12000.53|10
1626894860000|2021-07-21 19:14:20|12129.11|12009.11|12134.52|12014.52|12134.52|12014.52|12129.11|12009.11|10
1626894870000|2021-07-21 19:14:30|12135.29|12015.29|12133.59|12013.59|12135.48|12015.48|12132.45|12012.45|10
1626894880000|2021-07-21 19:14:40|12135.18|12015.18|12131.69|12011.69|12135.57|12015.57|12131.69|12011.69|9
1626894890000|2021-07-21 19:14:50|12131.49|12011.49|12126.64|12006.64|12131.49|12011.49|12125.24|12005.24|10
1626894900000|2021-07-21 19:15:00|12129.5|12009.5|12137.59|12017.59|12137.59|12017.59|12129.5|12009.5|10
1626894910000|2021-07-21 19:15:10|12142.8|12022.8|12171.86|12051.86|12172.35|12052.35|12142.8|12022.8|10
1626894920000|2021-07-21 19:15:20|12172.81|12052.81|12180.96|12060.96|12183.01|12063.01|12172.81|12052.81|10
1626894930000|2021-07-21 19:15:30|12182.17|12062.17|12184.49|12064.49|12184.77|12064.77|12181.73|12061.73|10
1626894940000|2021-07-21 19:15:40|12185.07|12065.07|12187.54|12067.54|12187.54|12067.54|12185.07|12065.07|10
1626894950000|2021-07-21 19:15:50|12189.15|12069.15|12188.87|12068.87|12189.86|12069.86|12187.55|12067.55|10
1626894960000|2021-07-21 19:16:00|12189.48|12069.48|12188.14|12068.14|12189.48|12069.48|12187.5|12067.5|10
1626894970000|2021-07-21 19:16:10|12189.08|12069.08|12187.72|12067.72|12189.59|12069.59|12187.04|12067.04|10
1626894980000|2021-07-21 19:16:20|12188.17|12068.17|12189.89|12069.89|12189.89|12069.89|12187.18|12067.18|10
1626894990000|2021-07-21 19:16:30|12189.67|12069.67|12188.69|12068.69|12191.31|12071.31|12188.69|12068.69|10
1626895000000|2021-07-21 19:16:40|12188.64|12068.64|12189.58|12069.58|12190.31|12070.31|12188.58|12068.58|10
1626895010000|2021-07-21 19:16:50|12190.43|12070.43|12193.3|12073.3|12193.52|12073.52|12190.43|12070.43|10
1626895020000|2021-07-21 19:17:00|12199.47|12079.47|12219.98|12099.98|12222.35|12102.35|12199.47|12079.47|10
1626895030000|2021-07-21 19:17:10|12220.03|12100.03|12223.61|12103.61|12225.9|12105.9|12220.03|12100.03|10
1626895040000|2021-07-21 19:17:20|12222.56|12102.56|12220.27|12100.27|12222.56|12102.56|12219.77|12099.77|10
1626895050000|2021-07-21 19:17:30|12219.79|12099.79|12214.35|12094.35|12219.79|12099.79|12214.35|12094.35|10
1626895060000|2021-07-21 19:17:40|12214.69|12094.69|12216.13|12096.13|12216.13|12096.13|12214.69|12094.69|10
1626895070000|2021-07-21 19:17:50|12216.89|12096.89|12218.44|12098.44|12218.84|12098.84|12216.89|12096.89|9
1626895080000|2021-07-21 19:18:00|12219.01|12099.01|12225.96|12105.96|12225.96|12105.96|12218.76|12098.76|10
1626895090000|2021-07-21 19:18:10|12226.6|12106.6|12233.85|12113.85|12233.85|12113.85|12226.6|12106.6|10
1626895100000|2021-07-21 19:18:20|12235.66|12115.66|12239.08|12119.08|12239.08|12119.08|12235.66|12115.66|10
1626895110000|2021-07-21 19:18:30|12238.99|12118.99|12239.96|12119.96|12240.19|12120.19|12238.99|12118.99|9
1626895120000|2021-07-21 19:18:40|12240.37|12120.37|12239.7|12119.7|12240.37|12120.37|12239.52|12119.52|10
1626895130000|2021-07-21 19:18:50|12238.07|12118.07|12236.73|12116.73|12238.07|12118.07|12234.96|12114.96|10
1626895140000|2021-07-21 19:19:00|12236.99|12116.99|12237.18|12117.18|12237.18|12117.18|12235.02|12115.02|10
1626895150000|2021-07-21 19:19:10|12237.27|12117.27|12239.74|12119.74|12240.24|12120.24|12236.18|12116.18|10
1626895160000|2021-07-21 19:19:20|12238.84|12118.84|12237.99|12117.99|12238.84|12118.84|12237.34|12117.34|10
1626895170000|2021-07-21 19:19:30|12237.12|12117.12|12240.38|12120.38|12240.38|12120.38|12236.78|12116.78|10
1626895180000|2021-07-21 19:19:40|12240.62|12120.62|12241.6|12121.6|12241.6|12121.6|12239.84|12119.84|10
1626895190000|2021-07-21 19:19:50|12241.57|12121.57|12243.51|12123.51|12243.51|12123.51|12241.57|12121.57|10
1626895200000|2021-07-21 19:20:00|12243.91|12123.91|12249.7|12129.7|12249.7|12129.7|12243.48|12123.48|10
1626895210000|2021-07-21 19:20:10|12250.39|12130.39|12251.38|12131.38|12251.38|12131.38|12250.06|12130.06|10
1626895220000|2021-07-21 19:20:20|12251.63|12131.63|12254.74|12134.74|12254.74|12134.74|12251.63|12131.63|10
1626895230000|2021-07-21 19:20:30|12254.88|12134.88|12254.22|12134.22|12254.89|12134.89|12254|12134|10
1626895240000|2021-07-21 19:20:40|12254.26|12134.26|12254.05|12134.05|12254.26|12134.26|12253.61|12133.61|8
1626895250000|2021-07-21 19:20:50|12253.53|12133.53|12253.26|12133.26|12253.59|12133.59|12253.14|12133.14|10
1626895260000|2021-07-21 19:21:00|12253.33|12133.33|12250.88|12130.88|12253.33|12133.33|12250.88|12130.88|8
1626895270000|2021-07-21 19:21:10|12251.83|12131.83|12251.53|12131.53|12251.83|12131.83|12250.64|12130.64|8
1626895280000|2021-07-21 19:21:20|12251.66|12131.66|12254.96|12134.96|12255.36|12135.36|12251.54|12131.54|10
1626895290000|2021-07-21 19:21:30|12255.19|12135.19|12254.04|12134.04|12255.19|12135.19|12254.04|12134.04|10
1626895300000|2021-07-21 19:21:40|12255.02|12135.02|12254.11|12134.11|12255.04|12135.04|12253.78|12133.78|10
1626895310000|2021-07-21 19:21:50|12253.88|12133.88|12254.46|12134.46|12254.76|12134.76|12253.82|12133.82|9
1626895320000|2021-07-21 19:22:00|12254.56|12134.56|12256.38|12136.38|12256.38|12136.38|12254.29|12134.29|10
1626895330000|2021-07-21 19:22:10|12258.19|12138.19|12257.59|12137.59|12259.61|12139.61|12257.59|12137.59|9
1626895340000|2021-07-21 19:22:20|12256.93|12136.93|12255.91|12135.91|12257.23|12137.23|12255.54|12135.54|10
1626895350000|2021-07-21 19:22:30|12255.9|12135.9|12254.76|12134.76|12256.47|12136.47|12254.7|12134.7|10
1626895360000|2021-07-21 19:22:40|12255.14|12135.14|12256.88|12136.88|12256.88|12136.88|12255.14|12135.14|9
1626895370000|2021-07-21 19:22:50|12256.92|12136.92|12256.66|12136.66|12257.8|12137.8|12256.66|12136.66|10
1626895380000|2021-07-21 19:23:00|12256.72|12136.72|12257.37|12137.37|12258.15|12138.15|12255.78|12135.78|10
1626895390000|2021-07-21 19:23:10|12256.37|12136.37|12253.19|12133.19|12256.46|12136.46|12253.19|12133.19|10
1626895400000|2021-07-21 19:23:20|12253.07|12133.07|12247.17|12127.17|12253.07|12133.07|12247.17|12127.17|10
1626895410000|2021-07-21 19:23:30|12244.47|12124.47|12231.04|12111.04|12244.47|12124.47|12230.98|12110.98|10
1626895420000|2021-07-21 19:23:40|12230.51|12110.51|12229.39|12109.39|12230.51|12110.51|12228.06|12108.06|10
1626895430000|2021-07-21 19:23:50|12228.96|12108.96|12229.95|12109.95|12230.53|12110.53|12228.17|12108.17|10
1626895440000|2021-07-21 19:24:00|12228.95|12108.95|12228.65|12108.65|12228.95|12108.95|12226.9|12106.9|10
1626895450000|2021-07-21 19:24:10|12228.72|12108.72|12230.17|12110.17|12230.17|12110.17|12228.39|12108.39|10
1626895460000|2021-07-21 19:24:20|12229.78|12109.78|12229.45|12109.45|12229.78|12109.78|12228.55|12108.55|10
1626895470000|2021-07-21 19:24:30|12229.9|12109.9|12231.23|12111.23|12231.23|12111.23|12229.9|12109.9|10
1626895480000|2021-07-21 19:24:40|12230.47|12110.47|12229.05|12109.05|12230.47|12110.47|12229.05|12109.05|10
1626895490000|2021-07-21 19:24:50|12228.14|12108.14|12220.73|12100.73|12228.14|12108.14|12220.73|12100.73|10
1626895500000|2021-07-21 19:25:00|12220.41|12100.41|12216.9|12096.9|12220.41|12100.41|12216.35|12096.35|10
1626895510000|2021-07-21 19:25:10|12216.31|12096.31|12219.38|12099.38|12219.38|12099.38|12216.31|12096.31|10
1626895520000|2021-07-21 19:25:20|12220.53|12100.53|12222.89|12102.89|12222.92|12102.92|12220.53|12100.53|9
1626895530000|2021-07-21 19:25:30|12222.73|12102.73|12211.66|12091.66|12222.73|12102.73|12211.66|12091.66|10
1626895540000|2021-07-21 19:25:40|12210.82|12090.82|12198.2|12078.2|12210.82|12090.82|12198.2|12078.2|10
1626895550000|2021-07-21 19:25:50|12197.85|12077.85|12187.55|12067.55|12197.85|12077.85|12187.55|12067.55|10
1626895560000|2021-07-21 19:26:00|12186.85|12066.85|12182.55|12062.55|12186.85|12066.85|12182.55|12062.55|10
1626895570000|2021-07-21 19:26:10|12181.47|12061.47|12170.64|12050.64|12181.47|12061.47|12170.64|12050.64|10
1626895580000|2021-07-21 19:26:20|12169.89|12049.89|12171.92|12051.92|12171.92|12051.92|12168.68|12048.68|10
1626895590000|2021-07-21 19:26:30|12171.86|12051.86|12170.02|12050.02|12171.86|12051.86|12170.02|12050.02|9
1626895600000|2021-07-21 19:26:40|12169.43|12049.43|12169.14|12049.14|12169.43|12049.43|12168.22|12048.22|10
1626895610000|2021-07-21 19:26:50|12169.13|12049.13|12169.67|12049.67|12170.32|12050.32|12169.13|12049.13|10
1626895620000|2021-07-21 19:27:00|12169.04|12049.04|12161.38|12041.38|12169.47|12049.47|12161.38|12041.38|10
1626895630000|2021-07-21 19:27:10|12160.97|12040.97|12153.43|12033.43|12160.97|12040.97|12153.43|12033.43|10
1626895640000|2021-07-21 19:27:20|12153.91|12033.91|12152.32|12032.32|12153.91|12033.91|12150.56|12030.56|10
1626895650000|2021-07-21 19:27:30|12150.32|12030.32|12144.59|12024.59|12150.32|12030.32|12144.59|12024.59|10
1626895660000|2021-07-21 19:27:40|12144.06|12024.06|12143.18|12023.18|12144.06|12024.06|12142.04|12022.04|10
1626895670000|2021-07-21 19:27:50|12143.5|12023.5|12141.74|12021.74|12143.5|12023.5|12141.64|12021.64|9
1626895680000|2021-07-21 19:28:00|12140.77|12020.77|12144.46|12024.46|12144.46|12024.46|12140.5|12020.5|10
1626895690000|2021-07-21 19:28:10|12144.5|12024.5|12143.33|12023.33|12144.75|12024.75|12141.11|12021.11|10
1626895700000|2021-07-21 19:28:20|12143.28|12023.28|12145.62|12025.62|12145.78|12025.78|12143.28|12023.28|9
1626895710000|2021-07-21 19:28:30|12145.66|12025.66|12146.01|12026.01|12146.74|12026.74|12145.45|12025.45|10
1626895720000|2021-07-21 19:28:40|12146.08|12026.08|12145.5|12025.5|12146.32|12026.32|12145.07|12025.07|10
1626895730000|2021-07-21 19:28:50|12145.49|12025.49|12145.52|12025.52|12145.52|12025.52|12143.79|12023.79|10
1626895740000|2021-07-21 19:29:00|12145.33|12025.33|12145.52|12025.52|12146.76|12026.76|12145.23|12025.23|10
1626895750000|2021-07-21 19:29:10|12145.56|12025.56|12145.33|12025.33|12146.01|12026.01|12143.68|12023.68|10
1626895760000|2021-07-21 19:29:20|12144.98|12024.98|12147.43|12027.43|12147.43|12027.43|12144.83|12024.83|10
1626895770000|2021-07-21 19:29:30|12147.29|12027.29|12145.13|12025.13|12147.94|12027.94|12145.13|12025.13|10
1626895780000|2021-07-21 19:29:40|12145.16|12025.16|12139.91|12019.91|12145.16|12025.16|12139.91|12019.91|10
1626895790000|2021-07-21 19:29:50|12140.4|12020.4|12140.4|12020.4|12143.02|12023.02|12140.4|12020.4|10
1626895800000|2021-07-21 19:30:00|12138.91|12018.91|12139.21|12019.21|12139.47|12019.47|12137.65|12017.65|10
1626895810000|2021-07-21 19:30:10|12139.31|12019.31|12139.41|12019.41|12140.29|12020.29|12138.46|12018.46|9
1626895820000|2021-07-21 19:30:20|12139.28|12019.28|12139.7|12019.7|12139.7|12019.7|12138.53|12018.53|9
1626895830000|2021-07-21 19:30:30|12139.99|12019.99|12137.9|12017.9|12139.99|12019.99|12136.81|12016.81|9
1626895840000|2021-07-21 19:30:40|12138.5|12018.5|12137.59|12017.59|12138.5|12018.5|12136.26|12016.26|9
1626895850000|2021-07-21 19:30:50|12137.06|12017.06|12136.16|12016.16|12137.17|12017.17|12135.89|12015.89|10
1626895860000|2021-07-21 19:31:00|12136.36|12016.36|12138.68|12018.68|12138.68|12018.68|12136.23|12016.23|8
1626895870000|2021-07-21 19:31:10|12138.09|12018.09|12142.23|12022.23|12142.23|12022.23|12138.09|12018.09|10
1626895880000|2021-07-21 19:31:20|12143.02|12023.02|12145.56|12025.56|12146.03|12026.03|12143.02|12023.02|10
1626895890000|2021-07-21 19:31:30|12145.58|12025.58|12152.64|12032.64|12152.64|12032.64|12145.55|12025.55|9
1626895900000|2021-07-21 19:31:40|12154.01|12034.01|12157.82|12037.82|12157.82|12037.82|12153.85|12033.85|10
1626895910000|2021-07-21 19:31:50|12158.02|12038.02|12158.82|12038.82|12159.58|12039.58|12158.02|12038.02|10
1626895920000|2021-07-21 19:32:00|12158.81|12038.81|12156.81|12036.81|12159.86|12039.86|12156.81|12036.81|10
1626895930000|2021-07-21 19:32:10|12156.66|12036.66|12160.41|12040.41|12160.41|12040.41|12155.7|12035.7|10
1626895940000|2021-07-21 19:32:20|12160.69|12040.69|12163.12|12043.12|12163.12|12043.12|12160.69|12040.69|9
1626895950000|2021-07-21 19:32:30|12163.34|12043.34|12168.03|12048.03|12168.03|12048.03|12163.15|12043.15|10
1626895960000|2021-07-21 19:32:40|12168.36|12048.36|12172.7|12052.7|12172.7|12052.7|12167.51|12047.51|8
1626895970000|2021-07-21 19:32:50|12173.02|12053.02|12179.24|12059.24|12179.24|12059.24|12173.02|12053.02|10
1626895980000|2021-07-21 19:33:00|12179.39|12059.39|12181.2|12061.2|12182.92|12062.92|12179.39|12059.39|10
1626895990000|2021-07-21 19:33:10|12181.92|12061.92|12181.35|12061.35|12182.77|12062.77|12181.35|12061.35|10
1626896000000|2021-07-21 19:33:20|12181.22|12061.22|12183.93|12063.93|12183.93|12063.93|12180.52|12060.52|9
1626896010000|2021-07-21 19:33:30|12183.14|12063.14|12178.37|12058.37|12183.14|12063.14|12178.37|12058.37|10
1626896020000|2021-07-21 19:33:40|12176.59|12056.59|12164.42|12044.42|12176.59|12056.59|12164.42|12044.42|10
1626896030000|2021-07-21 19:33:50|12162.68|12042.68|12157.71|12037.71|12162.68|12042.68|12157.71|12037.71|10
1626896040000|2021-07-21 19:34:00|12157.23|12037.23|12153.13|12033.13|12157.23|12037.23|12152.58|12032.58|10
1626896050000|2021-07-21 19:34:10|12152.5|12032.5|12147.22|12027.22|12152.58|12032.58|12147.22|12027.22|10
1626896060000|2021-07-21 19:34:20|12147.11|12027.11|12142.75|12022.75|12147.13|12027.13|12142.75|12022.75|10
1626896070000|2021-07-21 19:34:30|12142.89|12022.89|12141.49|12021.49|12142.89|12022.89|12140.89|12020.89|10
1626896080000|2021-07-21 19:34:40|12141.66|12021.66|12143.41|12023.41|12143.41|12023.41|12140.49|12020.49|10
1626896090000|2021-07-21 19:34:50|12142.67|12022.67|12145.98|12025.98|12145.98|12025.98|12142.67|12022.67|9
1626896100000|2021-07-21 19:35:00|12146.47|12026.47|12149.66|12029.66|12149.66|12029.66|12146.47|12026.47|10
1626896110000|2021-07-21 19:35:10|12151.26|12031.26|12158.62|12038.62|12158.62|12038.62|12151.26|12031.26|10
1626896120000|2021-07-21 19:35:20|12158.28|12038.28|12161.52|12041.52|12161.52|12041.52|12158.28|12038.28|10
1626896130000|2021-07-21 19:35:30|12161.91|12041.91|12172.94|12052.94|12172.94|12052.94|12161.91|12041.91|10
1626896140000|2021-07-21 19:35:40|12173.89|12053.89|12173.59|12053.59|12175.56|12055.56|12173.59|12053.59|10
1626896150000|2021-07-21 19:35:50|12173.79|12053.79|12172.9|12052.9|12174.61|12054.61|12172.9|12052.9|9
1626896160000|2021-07-21 19:36:00|12172.87|12052.87|12174.28|12054.28|12174.28|12054.28|12172.87|12052.87|10
1626896170000|2021-07-21 19:36:10|12174.33|12054.33|12168.98|12048.98|12174.33|12054.33|12168.98|12048.98|10
1626896180000|2021-07-21 19:36:20|12168.9|12048.9|12166.54|12046.54|12168.9|12048.9|12165.9|12045.9|10
1626896190000|2021-07-21 19:36:30|12167.39|12047.39|12168.45|12048.45|12168.45|12048.45|12167.39|12047.39|9
1626896200000|2021-07-21 19:36:40|12168.54|12048.54|12168.63|12048.63|12169.35|12049.35|12168.52|12048.52|10
1626896210000|2021-07-21 19:36:50|12168.6|12048.6|12167.91|12047.91|12169.41|12049.41|12167.91|12047.91|8
1626896220000|2021-07-21 19:37:00|12167.54|12047.54|12163.25|12043.25|12167.54|12047.54|12163.25|12043.25|10
1626896230000|2021-07-21 19:37:10|12163.05|12043.05|12159.42|12039.42|12163.05|12043.05|12159.42|12039.42|9
1626896240000|2021-07-21 19:37:20|12160.07|12040.07|12160.85|12040.85|12161.51|12041.51|12160.07|12040.07|10
1626896250000|2021-07-21 19:37:30|12160.94|12040.94|12164.63|12044.63|12164.63|12044.63|12160.94|12040.94|10
1626896260000|2021-07-21 19:37:40|12164.55|12044.55|12168.76|12048.76|12168.76|12048.76|12164.41|12044.41|10
1626896270000|2021-07-21 19:37:50|12167.85|12047.85|12169.55|12049.55|12169.55|12049.55|12167.81|12047.81|9
1626896280000|2021-07-21 19:38:00|12170.56|12050.56|12172.42|12052.42|12172.45|12052.45|12170.26|12050.26|9
1626896290000|2021-07-21 19:38:10|12172.34|12052.34|12173.36|12053.36|12173.36|12053.36|12171.64|12051.64|10
1626896300000|2021-07-21 19:38:20|12173.11|12053.11|12172.02|12052.02|12173.7|12053.7|12172.02|12052.02|9
1626896310000|2021-07-21 19:38:30|12171.73|12051.73|12170.13|12050.13|12171.96|12051.96|12170.13|12050.13|10
1626896320000|2021-07-21 19:38:40|12170.01|12050.01|12170.11|12050.11|12170.99|12050.99|12169.87|12049.87|8
1626896330000|2021-07-21 19:38:50|12170.07|12050.07|12169.11|12049.11|12170.07|12050.07|12168.92|12048.92|6
1626896340000|2021-07-21 19:39:00|12168.74|12048.74|12164.4|12044.4|12168.74|12048.74|12164.4|12044.4|10
1626896350000|2021-07-21 19:39:10|12165.4|12045.4|12165.91|12045.91|12166.07|12046.07|12165.4|12045.4|10
1626896360000|2021-07-21 19:39:20|12166.13|12046.13|12165.39|12045.39|12166.44|12046.44|12164.54|12044.54|8
1626896370000|2021-07-21 19:39:30|12165.45|12045.45|12166.19|12046.19|12166.19|12046.19|12164.74|12044.74|9
1626896380000|2021-07-21 19:39:40|12167.14|12047.14|12168.08|12048.08|12168.64|12048.64|12167.14|12047.14|8
1626896390000|2021-07-21 19:39:50|12168.29|12048.29|12166.7|12046.7|12168.55|12048.55|12166.7|12046.7|10
1626896400000|2021-07-21 19:40:00|12166.56|12046.56|12165.23|12045.23|12166.56|12046.56|12165.23|12045.23|10
1626896410000|2021-07-21 19:40:10|12166.88|12046.88|12166.07|12046.07|12167.53|12047.53|12166.07|12046.07|8
1626896420000|2021-07-21 19:40:20|12166.34|12046.34|12166.79|12046.79|12167.42|12047.42|12166.34|12046.34|10
1626896430000|2021-07-21 19:40:30|12166.73|12046.73|12171.02|12051.02|12171.02|12051.02|12166.73|12046.73|10
1626896440000|2021-07-21 19:40:40|12171.11|12051.11|12173.56|12053.56|12173.56|12053.56|12171.11|12051.11|10
1626896450000|2021-07-21 19:40:50|12174.2|12054.2|12177.78|12057.78|12177.78|12057.78|12174.19|12054.19|10
1626896460000|2021-07-21 19:41:00|12177.94|12057.94|12182.14|12062.14|12182.14|12062.14|12177.94|12057.94|10
1626896470000|2021-07-21 19:41:10|12182.13|12062.13|12182.75|12062.75|12183.12|12063.12|12182.13|12062.13|10
1626896480000|2021-07-21 19:41:20|12182.79|12062.79|12186.14|12066.14|12186.14|12066.14|12182.79|12062.79|9
1626896490000|2021-07-21 19:41:30|12187.42|12067.42|12184.92|12064.92|12187.42|12067.42|12183.5|12063.5|10
1626896500000|2021-07-21 19:41:40|12184.09|12064.09|12182.64|12062.64|12184.14|12064.14|12182.64|12062.64|10
1626896510000|2021-07-21 19:41:50|12182.3|12062.3|12181.63|12061.63|12182.3|12062.3|12181.14|12061.14|8
1626896520000|2021-07-21 19:42:00|12181.51|12061.51|12176.11|12056.11|12181.51|12061.51|12176.09|12056.09|10
1626896530000|2021-07-21 19:42:10|12175.42|12055.42|12171.1|12051.1|12175.47|12055.47|12171.1|12051.1|9
1626896540000|2021-07-21 19:42:20|12171.06|12051.06|12165.02|12045.02|12171.06|12051.06|12165.02|12045.02|9
1626896550000|2021-07-21 19:42:30|12163.02|12043.02|12155.92|12035.92|12163.02|12043.02|12155.92|12035.92|10
1626896560000|2021-07-21 19:42:40|12155.71|12035.71|12150.84|12030.84|12155.71|12035.71|12150.84|12030.84|10
1626896570000|2021-07-21 19:42:50|12150.1|12030.1|12150.27|12030.27|12150.44|12030.44|12148.37|12028.37|10
1626896580000|2021-07-21 19:43:00|12150.3|12030.3|12148.91|12028.91|12150.45|12030.45|12148.91|12028.91|9
1626896590000|2021-07-21 19:43:10|12149.94|12029.94|12149.51|12029.51|12150.53|12030.53|12149.16|12029.16|9
1626896600000|2021-07-21 19:43:20|12148.85|12028.85|12148.88|12028.88|12149.22|12029.22|12148.85|12028.85|9
1626896610000|2021-07-21 19:43:30|12148.96|12028.96|12149.56|12029.56|12149.6|12029.6|12148.34|12028.34|8
1626896620000|2021-07-21 19:43:40|12149.76|12029.76|12150.59|12030.59|12150.59|12030.59|12149.64|12029.64|10
1626896630000|2021-07-21 19:43:50|12150.57|12030.57|12150.02|12030.02|12150.59|12030.59|12150.02|12030.02|8
1626896640000|2021-07-21 19:44:00|12150.04|12030.04|12150.58|12030.58|12150.63|12030.63|12149.21|12029.21|10
1626896650000|2021-07-21 19:44:10|12151.01|12031.01|12155.91|12035.91|12155.91|12035.91|12151.01|12031.01|10
1626896660000|2021-07-21 19:44:20|12157.04|12037.04|12160.63|12040.63|12160.63|12040.63|12157.04|12037.04|10
1626896670000|2021-07-21 19:44:30|12160.13|12040.13|12160.61|12040.61|12160.94|12040.94|12160.13|12040.13|9
1626896680000|2021-07-21 19:44:40|12163.6|12043.6|12164.56|12044.56|12164.56|12044.56|12163.57|12043.57|10
1626896690000|2021-07-21 19:44:50|12164.79|12044.79|12166.16|12046.16|12166.16|12046.16|12164.31|12044.31|10
1626896700000|2021-07-21 19:45:00|12166.12|12046.12|12171.37|12051.37|12171.37|12051.37|12165.67|12045.67|10
1626896710000|2021-07-21 19:45:10|12171.44|12051.44|12177.82|12057.82|12177.82|12057.82|12171.44|12051.44|10
1626896720000|2021-07-21 19:45:20|12178.33|12058.33|12180.49|12060.49|12180.49|12060.49|12178.31|12058.31|10
1626896730000|2021-07-21 19:45:30|12180.48|12060.48|12181.02|12061.02|12181.45|12061.45|12180.17|12060.17|9
1626896740000|2021-07-21 19:45:40|12179.78|12059.78|12176.19|12056.19|12179.78|12059.78|12176.19|12056.19|9
1626896750000|2021-07-21 19:45:50|12176.39|12056.39|12175.81|12055.81|12177.59|12057.59|12175.81|12055.81|10
1626896760000|2021-07-21 19:46:00|12175.86|12055.86|12160.62|12040.62|12176.71|12056.71|12160.62|12040.62|10
1626896770000|2021-07-21 19:46:10|12160.12|12040.12|12144.77|12024.77|12160.12|12040.12|12144.77|12024.77|10
1626896780000|2021-07-21 19:46:20|12144.26|12024.26|12126.32|12006.32|12144.26|12024.26|12126.32|12006.32|10
1626896790000|2021-07-21 19:46:30|12125.59|12005.59|12119.58|11999.58|12125.84|12005.84|12119.58|11999.58|10
1626896800000|2021-07-21 19:46:40|12119.92|11999.92|12114.32|11994.32|12119.92|11999.92|12114.32|11994.32|10
1626896810000|2021-07-21 19:46:50|12113.39|11993.39|12113.52|11993.52|12113.52|11993.52|12111.72|11991.72|10
1626896820000|2021-07-21 19:47:00|12114.59|11994.59|12113.94|11993.94|12114.59|11994.59|12111.66|11991.66|10
1626896830000|2021-07-21 19:47:10|12113.95|11993.95|12115.04|11995.04|12115.38|11995.38|12113.95|11993.95|10
1626896840000|2021-07-21 19:47:20|12114.7|11994.7|12116.9|11996.9|12117.56|11997.56|12114.7|11994.7|10
1626896850000|2021-07-21 19:47:30|12117.87|11997.87|12119.39|11999.39|12120.04|12000.04|12117.87|11997.87|10
1626896860000|2021-07-21 19:47:40|12119.46|11999.46|12118.99|11998.99|12119.88|11999.88|12118.99|11998.99|10
1626896870000|2021-07-21 19:47:50|12119.7|11999.7|12120.19|12000.19|12120.38|12000.38|12119.2|11999.2|10
1626896880000|2021-07-21 19:48:00|12120.02|12000.02|12116.45|11996.45|12120.02|12000.02|12116.45|11996.45|10
1626896890000|2021-07-21 19:48:10|12117.28|11997.28|12116.84|11996.84|12117.28|11997.28|12116.63|11996.63|10
1626896900000|2021-07-21 19:48:20|12116.53|11996.53|12117.89|11997.89|12118.51|11998.51|12116.41|11996.41|10
1626896910000|2021-07-21 19:48:30|12116.92|11996.92|12114.7|11994.7|12116.92|11996.92|12114.7|11994.7|10
1626896920000|2021-07-21 19:48:40|12114.64|11994.64|12112.81|11992.81|12114.64|11994.64|12112.69|11992.69|9
1626896930000|2021-07-21 19:48:50|12112.83|11992.83|12113.45|11993.45|12113.7|11993.7|12112.41|11992.41|9
1626896940000|2021-07-21 19:49:00|12113.29|11993.29|12113.3|11993.3|12113.3|11993.3|12112.61|11992.61|10
1626896950000|2021-07-21 19:49:10|12114.25|11994.25|12111.7|11991.7|12114.36|11994.36|12111.7|11991.7|8
1626896960000|2021-07-21 19:49:20|12111.63|11991.63|12112.77|11992.77|12113.57|11993.57|12111.63|11991.63|10
1626896970000|2021-07-21 19:49:30|12112.95|11992.95|12109.75|11989.75|12112.95|11992.95|12109.75|11989.75|10
1626896980000|2021-07-21 19:49:40|12109.81|11989.81|12109.67|11989.67|12110.45|11990.45|12109.56|11989.56|9
1626896990000|2021-07-21 19:49:50|12109.04|11989.04|12105.75|11985.75|12109.17|11989.17|12105.75|11985.75|10
1626897000000|2021-07-21 19:50:00|12104.64|11984.64|12102.69|11982.69|12104.64|11984.64|12102.25|11982.25|10
1626897010000|2021-07-21 19:50:10|12102.92|11982.92|12110.7|11990.7|12110.7|11990.7|12102.59|11982.59|10
1626897020000|2021-07-21 19:50:20|12111.73|11991.73|12112.74|11992.74|12112.74|11992.74|12111.58|11991.58|10
1626897030000|2021-07-21 19:50:30|12114.66|11994.66|12115.23|11995.23|12115.23|11995.23|12113.8|11993.8|9
1626897040000|2021-07-21 19:50:40|12115.41|11995.41|12117.44|11997.44|12117.54|11997.54|12114.98|11994.98|9
1626897050000|2021-07-21 19:50:50|12117.32|11997.32|12117.92|11997.92|12117.92|11997.92|12116.62|11996.62|10
1626897060000|2021-07-21 19:51:00|12118.24|11998.24|12120.87|12000.87|12120.87|12000.87|12118.24|11998.24|10
1626897070000|2021-07-21 19:51:10|12120.53|12000.53|12122.41|12002.41|12122.65|12002.65|12120.53|12000.53|10
1626897080000|2021-07-21 19:51:20|12122.78|12002.78|12126.77|12006.77|12126.77|12006.77|12122.64|12002.64|10
1626897090000|2021-07-21 19:51:30|12127.68|12007.68|12144.31|12024.31|12144.31|12024.31|12127.68|12007.68|10
1626897100000|2021-07-21 19:51:40|12144.71|12024.71|12149.57|12029.57|12149.75|12029.75|12144.71|12024.71|10
1626897110000|2021-07-21 19:51:50|12152.08|12032.08|12153.88|12033.88|12153.88|12033.88|12152.08|12032.08|10
1626897120000|2021-07-21 19:52:00|12155.13|12035.13|12155.28|12035.28|12155.28|12035.28|12153.46|12033.46|10
1626897130000|2021-07-21 19:52:10|12155.26|12035.26|12157.19|12037.19|12157.19|12037.19|12154.59|12034.59|10
1626897140000|2021-07-21 19:52:20|12157.49|12037.49|12159.65|12039.65|12159.65|12039.65|12157.49|12037.49|10
1626897150000|2021-07-21 19:52:30|12161.02|12041.02|12162.55|12042.55|12162.55|12042.55|12160.97|12040.97|9
1626897160000|2021-07-21 19:52:40|12162.49|12042.49|12161.67|12041.67|12162.86|12042.86|12161.07|12041.07|10
1626897170000|2021-07-21 19:52:50|12161.72|12041.72|12159.45|12039.45|12161.72|12041.72|12159.45|12039.45|10
1626897180000|2021-07-21 19:53:00|12159.4|12039.4|12154.27|12034.27|12159.4|12039.4|12154.27|12034.27|10
1626897190000|2021-07-21 19:53:10|12153.3|12033.3|12150.13|12030.13|12153.3|12033.3|12150.13|12030.13|9
1626897200000|2021-07-21 19:53:20|12150.12|12030.12|12148.55|12028.55|12150.12|12030.12|12148.55|12028.55|10
1626897210000|2021-07-21 19:53:30|12148.54|12028.54|12151.8|12031.8|12151.8|12031.8|12148.54|12028.54|10
1626897220000|2021-07-21 19:53:40|12152.24|12032.24|12154.06|12034.06|12154.21|12034.21|12152.24|12032.24|10
1626897230000|2021-07-21 19:53:50|12154.44|12034.44|12153.79|12033.79|12154.65|12034.65|12153.79|12033.79|10
1626897240000|2021-07-21 19:54:00|12153.77|12033.77|12156.53|12036.53|12156.53|12036.53|12153.77|12033.77|10
1626897250000|2021-07-21 19:54:10|12156.74|12036.74|12158.46|12038.46|12158.55|12038.55|12156.74|12036.74|10
1626897260000|2021-07-21 19:54:20|12158.79|12038.79|12160.3|12040.3|12160.3|12040.3|12158.79|12038.79|10
1626897270000|2021-07-21 19:54:30|12160.07|12040.07|12160.52|12040.52|12160.77|12040.77|12159.7|12039.7|9
1626897280000|2021-07-21 19:54:40|12160.31|12040.31|12159.21|12039.21|12160.42|12040.42|12159.21|12039.21|9
1626897290000|2021-07-21 19:54:50|12160.01|12040.01|12161.24|12041.24|12162.05|12042.05|12160.01|12040.01|10
1626897300000|2021-07-21 19:55:00|12161.51|12041.51|12162.72|12042.72|12163.37|12043.37|12161.51|12041.51|10
1626897310000|2021-07-21 19:55:10|12163.75|12043.75|12165.53|12045.53|12165.53|12045.53|12163.68|12043.68|10
1626897320000|2021-07-21 19:55:20|12164.94|12044.94|12172.22|12052.22|12172.22|12052.22|12164.94|12044.94|10
1626897330000|2021-07-21 19:55:30|12172|12052|12172.12|12052.12|12172.87|12052.87|12171.55|12051.55|10
1626897340000|2021-07-21 19:55:40|12172.66|12052.66|12176.14|12056.14|12176.14|12056.14|12172.64|12052.64|10
1626897350000|2021-07-21 19:55:50|12176.12|12056.12|12175.16|12055.16|12176.27|12056.27|12175.13|12055.13|10
1626897360000|2021-07-21 19:56:00|12175.24|12055.24|12177.14|12057.14|12177.31|12057.31|12175.24|12055.24|9
1626897370000|2021-07-21 19:56:10|12177.26|12057.26|12174.35|12054.35|12178.16|12058.16|12174.28|12054.28|9
1626897380000|2021-07-21 19:56:20|12174|12054|12165.25|12045.25|12174|12054|12165.25|12045.25|10
1626897390000|2021-07-21 19:56:30|12164.97|12044.97|12159.64|12039.64|12164.97|12044.97|12159.5|12039.5|10
1626897400000|2021-07-21 19:56:40|12159.42|12039.42|12159.41|12039.41|12160.1|12040.1|12158.54|12038.54|10
1626897410000|2021-07-21 19:56:50|12159.36|12039.36|12161.24|12041.24|12161.8|12041.8|12159.36|12039.36|10
1626897420000|2021-07-21 19:57:00|12161.6|12041.6|12162.09|12042.09|12162.09|12042.09|12161.6|12041.6|10
1626897430000|2021-07-21 19:57:10|12162.14|12042.14|12164.54|12044.54|12164.54|12044.54|12162.14|12042.14|10
1626897440000|2021-07-21 19:57:20|12164.79|12044.79|12163.38|12043.38|12165.34|12045.34|12163.38|12043.38|9
1626897450000|2021-07-21 19:57:30|12163.09|12043.09|12162.21|12042.21|12163.09|12043.09|12162.03|12042.03|10
1626897460000|2021-07-21 19:57:40|12162.23|12042.23|12163.86|12043.86|12163.86|12043.86|12162.23|12042.23|10
1626897470000|2021-07-21 19:57:50|12164.09|12044.09|12159.28|12039.28|12164.09|12044.09|12159.28|12039.28|10
1626897480000|2021-07-21 19:58:00|12158.22|12038.22|12154.03|12034.03|12158.22|12038.22|12154.03|12034.03|10
1626897490000|2021-07-21 19:58:10|12153.28|12033.28|12142.78|12022.78|12153.28|12033.28|12142.76|12022.76|10
1626897500000|2021-07-21 19:58:20|12140.88|12020.88|12139.14|12019.14|12142|12022|12138.54|12018.54|10
1626897510000|2021-07-21 19:58:30|12138.56|12018.56|12137.28|12017.28|12138.56|12018.56|12137.23|12017.23|10
1626897520000|2021-07-21 19:58:40|12137.27|12017.27|12135.51|12015.51|12137.28|12017.28|12135.51|12015.51|10
1626897530000|2021-07-21 19:58:50|12135.85|12015.85|12134.53|12014.53|12135.89|12015.89|12134.44|12014.44|10
1626897540000|2021-07-21 19:59:00|12135.15|12015.15|12132.46|12012.46|12135.15|12015.15|12132.46|12012.46|9
1626897550000|2021-07-21 19:59:10|12132.03|12012.03|12128.69|12008.69|12132.03|12012.03|12128.69|12008.69|10
1626897560000|2021-07-21 19:59:20|12128.12|12008.12|12126.27|12006.27|12128.25|12008.25|12126.27|12006.27|10
1626897570000|2021-07-21 19:59:30|12126.1|12006.1|12122.84|12002.84|12126.1|12006.1|12121.76|12001.76|10
1626897580000|2021-07-21 19:59:40|12122.72|12002.72|12120.32|12000.32|12122.94|12002.94|12120.32|12000.32|10
1626897590000|2021-07-21 19:59:50|12119.92|11999.92|12119.57|11999.57|12121.18|12001.18|12119.57|11999.57|10
1626897600000|2021-07-21 20:00:00|12119.53|11999.53|12122.07|12002.07|12122.07|12002.07|12119.08|11999.08|10
1626897610000|2021-07-21 20:00:10|12122.21|12002.21|12126.79|12006.79|12126.79|12006.79|12122.21|12002.21|10
1626897620000|2021-07-21 20:00:20|12128.65|12008.65|12130.71|12010.71|12131.88|12011.88|12128.65|12008.65|10
1626897630000|2021-07-21 20:00:30|12129.78|12009.78|12124.96|12004.96|12130.66|12010.66|12124.96|12004.96|10
1626897640000|2021-07-21 20:00:40|12124.51|12004.51|12119.01|11999.01|12124.67|12004.67|12119.01|11999.01|10
1626897650000|2021-07-21 20:00:50|12118.42|11998.42|12113.81|11993.81|12118.42|11998.42|12112.98|11992.98|10
1626897660000|2021-07-21 20:01:00|12114.67|11994.67|12114|11994|12114.67|11994.67|12113.9|11993.9|10
1626897670000|2021-07-21 20:01:10|12113.91|11993.91|12116.56|11996.56|12116.56|11996.56|12112.39|11992.39|10
1626897680000|2021-07-21 20:01:20|12116.69|11996.69|12112.75|11992.75|12116.69|11996.69|12112.75|11992.75|10
1626897690000|2021-07-21 20:01:30|12113.69|11993.69|12111.97|11991.97|12113.69|11993.69|12111.97|11991.97|10
1626897700000|2021-07-21 20:01:40|12112.19|11992.19|12109.91|11989.91|12112.23|11992.23|12109.67|11989.67|10
1626897710000|2021-07-21 20:01:50|12109.77|11989.77|12110.42|11990.42|12110.42|11990.42|12109.34|11989.34|10
1626897720000|2021-07-21 20:02:00|12110.39|11990.39|12111.21|11991.21|12111.5|11991.5|12109.27|11989.27|10
1626897730000|2021-07-21 20:02:10|12111.76|11991.76|12114.04|11994.04|12114.21|11994.21|12111.74|11991.74|10
1626897740000|2021-07-21 20:02:20|12115.78|11995.78|12122.31|12002.31|12122.31|12002.31|12115.12|11995.12|10
1626897750000|2021-07-21 20:02:30|12122.3|12002.3|12130.14|12010.14|12130.14|12010.14|12122.3|12002.3|10
1626897760000|2021-07-21 20:02:40|12130.24|12010.24|12139.77|12019.77|12139.77|12019.77|12129.99|12009.99|10
1626897770000|2021-07-21 20:02:50|12141.07|12021.07|12144.23|12024.23|12144.23|12024.23|12140.99|12020.99|9
1626897780000|2021-07-21 20:03:00|12144.33|12024.33|12149.26|12029.26|12149.28|12029.28|12144.33|12024.33|9
1626897790000|2021-07-21 20:03:10|12150.31|12030.31|12151.56|12031.56|12152.51|12032.51|12149.94|12029.94|10
1626897800000|2021-07-21 20:03:20|12150.67|12030.67|12146.92|12026.92|12151.13|12031.13|12146|12026|10
1626897810000|2021-07-21 20:03:30|12146.97|12026.97|12147.13|12027.13|12147.13|12027.13|12145.28|12025.28|10
1626897820000|2021-07-21 20:03:40|12147.58|12027.58|12144.98|12024.98|12147.65|12027.65|12144.98|12024.98|10
1626897830000|2021-07-21 20:03:50|12143.74|12023.74|12139.35|12019.35|12143.74|12023.74|12139.35|12019.35|10
1626897840000|2021-07-21 20:04:00|12138.33|12018.33|12133.29|12013.29|12138.33|12018.33|12133.29|12013.29|10
1626897850000|2021-07-21 20:04:10|12132.56|12012.56|12126.17|12006.17|12132.56|12012.56|12126.17|12006.17|10
1626897860000|2021-07-21 20:04:20|12126.14|12006.14|12123.98|12003.98|12126.14|12006.14|12123.07|12003.07|9
1626897870000|2021-07-21 20:04:30|12123.79|12003.79|12123.32|12003.32|12124.35|12004.35|12123.32|12003.32|10
1626897880000|2021-07-21 20:04:40|12123.91|12003.91|12112.62|11992.62|12124.66|12004.66|12112.62|11992.62|10
1626897890000|2021-07-21 20:04:50|12111.98|11991.98|12109.63|11989.63|12111.98|11991.98|12109.56|11989.56|10
1626897900000|2021-07-21 20:05:00|12109.19|11989.19|12106.8|11986.8|12109.19|11989.19|12106.56|11986.56|10
1626897910000|2021-07-21 20:05:10|12108.07|11988.07|12110.6|11990.6|12110.6|11990.6|12108.07|11988.07|8
1626897920000|2021-07-21 20:05:20|12110.96|11990.96|12115.55|11995.55|12115.55|11995.55|12110.96|11990.96|10
1626897930000|2021-07-21 20:05:30|12115.7|11995.7|12112.38|11992.38|12115.7|11995.7|12112.38|11992.38|10
1626897940000|2021-07-21 20:05:40|12111.56|11991.56|12108.22|11988.22|12111.56|11991.56|12108.02|11988.02|10
1626897950000|2021-07-21 20:05:50|12108.32|11988.32|12112.14|11992.14|12112.14|11992.14|12108.32|11988.32|10
1626897960000|2021-07-21 20:06:00|12113.95|11993.95|12117.39|11997.39|12117.39|11997.39|12113.55|11993.55|10
1626897970000|2021-07-21 20:06:10|12117.94|11997.94|12121.19|12001.19|12121.19|12001.19|12117.94|11997.94|9
1626897980000|2021-07-21 20:06:20|12121.84|12001.84|12125.47|12005.47|12125.47|12005.47|12121.84|12001.84|10
1626897990000|2021-07-21 20:06:30|12126.22|12006.22|12125.79|12005.79|12126.43|12006.43|12125.7|12005.7|10
1626898000000|2021-07-21 20:06:40|12125.43|12005.43|12126|12006|12126.53|12006.53|12125.32|12005.32|10
1626898010000|2021-07-21 20:06:50|12126.2|12006.2|12126.75|12006.75|12127.34|12007.34|12126.09|12006.09|10
1626898020000|2021-07-21 20:07:00|12127.81|12007.81|12135.65|12015.65|12135.65|12015.65|12127.81|12007.81|10
1626898030000|2021-07-21 20:07:10|12135.67|12015.67|12137.44|12017.44|12138.25|12018.25|12135.67|12015.67|10
1626898040000|2021-07-21 20:07:20|12138|12018|12139.05|12019.05|12139.14|12019.14|12137.87|12017.87|9
1626898050000|2021-07-21 20:07:30|12138.42|12018.42|12140.83|12020.83|12141.47|12021.47|12138.42|12018.42|10
1626898060000|2021-07-21 20:07:40|12141.37|12021.37|12144.35|12024.35|12145.06|12025.06|12141.37|12021.37|10
1626898070000|2021-07-21 20:07:50|12145.03|12025.03|12149.05|12029.05|12149.05|12029.05|12145.03|12025.03|10
1626898080000|2021-07-21 20:08:00|12148.95|12028.95|12148|12028|12150.1|12030.1|12147.46|12027.46|10
1626898090000|2021-07-21 20:08:10|12147.71|12027.71|12149.17|12029.17|12149.22|12029.22|12147.71|12027.71|10
1626898100000|2021-07-21 20:08:20|12149.63|12029.63|12150.7|12030.7|12150.7|12030.7|12149.01|12029.01|10
1626898110000|2021-07-21 20:08:30|12150.6|12030.6|12148.53|12028.53|12151.33|12031.33|12148.14|12028.14|10
1626898120000|2021-07-21 20:08:40|12148.65|12028.65|12147.91|12027.91|12148.65|12028.65|12147.15|12027.15|9
1626898130000|2021-07-21 20:08:50|12147.81|12027.81|12147.63|12027.63|12147.92|12027.92|12147.63|12027.63|9
1626898140000|2021-07-21 20:09:00|12148.27|12028.27|12154.93|12034.93|12154.93|12034.93|12148.27|12028.27|10
1626898150000|2021-07-21 20:09:10|12155.76|12035.76|12156.41|12036.41|12156.82|12036.82|12155.76|12035.76|9
1626898160000|2021-07-21 20:09:20|12155.98|12035.98|12159.17|12039.17|12159.17|12039.17|12155.71|12035.71|10
1626898170000|2021-07-21 20:09:30|12160.36|12040.36|12162.87|12042.87|12163.56|12043.56|12160.36|12040.36|9
1626898180000|2021-07-21 20:09:40|12162.85|12042.85|12164.01|12044.01|12164.01|12044.01|12162.56|12042.56|10
1626898190000|2021-07-21 20:09:50|12163.77|12043.77|12160.47|12040.47|12163.77|12043.77|12160.47|12040.47|10
1626898200000|2021-07-21 20:10:00|12161.34|12041.34|12160.65|12040.65|12161.95|12041.95|12160.65|12040.65|10
1626898210000|2021-07-21 20:10:10|12161|12041|12159.5|12039.5|12161|12041|12159.16|12039.16|10
1626898220000|2021-07-21 20:10:20|12159.93|12039.93|12162.81|12042.81|12162.82|12042.82|12159.93|12039.93|9
1626898230000|2021-07-21 20:10:30|12162.93|12042.93|12164.14|12044.14|12164.28|12044.28|12162.18|12042.18|10
1626898240000|2021-07-21 20:10:40|12164.32|12044.32|12165.96|12045.96|12165.96|12045.96|12164.32|12044.32|9
1626898250000|2021-07-21 20:10:50|12165.59|12045.59|12164.53|12044.53|12165.76|12045.76|12163.77|12043.77|10
1626898260000|2021-07-21 20:11:00|12164.48|12044.48|12164.33|12044.33|12165.78|12045.78|12163.56|12043.56|9
1626898270000|2021-07-21 20:11:10|12164.12|12044.12|12165.77|12045.77|12165.77|12045.77|12164.12|12044.12|10
1626898280000|2021-07-21 20:11:20|12164.84|12044.84|12164.23|12044.23|12166.28|12046.28|12164.2|12044.2|10
1626898290000|2021-07-21 20:11:30|12164.33|12044.33|12164.34|12044.34|12164.76|12044.76|12164.19|12044.19|8
1626898300000|2021-07-21 20:11:40|12164.35|12044.35|12163.21|12043.21|12164.35|12044.35|12162.53|12042.53|10
1626898310000|2021-07-21 20:11:50|12163.32|12043.32|12165.58|12045.58|12165.58|12045.58|12163.32|12043.32|10
1626898320000|2021-07-21 20:12:00|12166.05|12046.05|12172.35|12052.35|12172.43|12052.43|12165.66|12045.66|10
1626898330000|2021-07-21 20:12:10|12173.68|12053.68|12173.65|12053.65|12174.32|12054.32|12172.94|12052.94|10
1626898340000|2021-07-21 20:12:20|12173.52|12053.52|12170.25|12050.25|12174.15|12054.15|12170.25|12050.25|10
1626898350000|2021-07-21 20:12:30|12168.03|12048.03|12160|12040|12168.03|12048.03|12159.97|12039.97|10
1626898360000|2021-07-21 20:12:40|12160.85|12040.85|12156.74|12036.74|12160.85|12040.85|12156.74|12036.74|10
1626898370000|2021-07-21 20:12:50|12154.08|12034.08|12154.34|12034.34|12154.59|12034.59|12154.08|12034.08|10
1626898380000|2021-07-21 20:13:00|12154.32|12034.32|12148.91|12028.91|12154.32|12034.32|12148.91|12028.91|10
1626898390000|2021-07-21 20:13:10|12148.45|12028.45|12143.06|12023.06|12148.45|12028.45|12143.06|12023.06|10
1626898400000|2021-07-21 20:13:20|12141.14|12021.14|12137.74|12017.74|12141.14|12021.14|12137.72|12017.72|10
1626898410000|2021-07-21 20:13:30|12135.81|12015.81|12136.79|12016.79|12136.79|12016.79|12134.12|12014.12|10
1626898420000|2021-07-21 20:13:40|12138|12018|12138.15|12018.15|12138.53|12018.53|12137.19|12017.19|10
1626898430000|2021-07-21 20:13:50|12136.72|12016.72|12130.47|12010.47|12136.72|12016.72|12130.47|12010.47|10
1626898440000|2021-07-21 20:14:00|12130.36|12010.36|12127.63|12007.63|12130.36|12010.36|12127.41|12007.41|9
1626898450000|2021-07-21 20:14:10|12128.85|12008.85|12127.88|12007.88|12128.85|12008.85|12127.88|12007.88|8
1626898460000|2021-07-21 20:14:20|12127.33|12007.33|12125.25|12005.25|12127.33|12007.33|12125.25|12005.25|10
1626898470000|2021-07-21 20:14:30|12124.75|12004.75|12123.96|12003.96|12124.81|12004.81|12123.07|12003.07|10
1626898480000|2021-07-21 20:14:40|12123.99|12003.99|12121.9|12001.9|12124.17|12004.17|12121.9|12001.9|10
1626898490000|2021-07-21 20:14:50|12121.81|12001.81|12121.07|12001.07|12121.81|12001.81|12120|12000|10
1626898500000|2021-07-21 20:15:00|12120.05|12000.05|12118.75|11998.75|12120.3|12000.3|12118.24|11998.24|9
1626898510000|2021-07-21 20:15:10|12119.68|11999.68|12122.68|12002.68|12122.93|12002.93|12119.68|11999.68|10
1626898520000|2021-07-21 20:15:20|12123.99|12003.99|12126.37|12006.37|12126.37|12006.37|12123.99|12003.99|9
1626898530000|2021-07-21 20:15:30|12126.65|12006.65|12123.91|12003.91|12127.1|12007.1|12123.91|12003.91|10
1626898540000|2021-07-21 20:15:40|12123.96|12003.96|12124.31|12004.31|12124.56|12004.56|12122.8|12002.8|10
1626898550000|2021-07-21 20:15:50|12125.02|12005.02|12131.3|12011.3|12131.3|12011.3|12125.02|12005.02|10
1626898560000|2021-07-21 20:16:00|12133.87|12013.87|12137.08|12017.08|12137.08|12017.08|12133.87|12013.87|10
1626898570000|2021-07-21 20:16:10|12136.06|12016.06|12136.82|12016.82|12137.09|12017.09|12136.06|12016.06|10
1626898580000|2021-07-21 20:16:20|12136.84|12016.84|12137.88|12017.88|12137.88|12017.88|12136.52|12016.52|10
1626898590000|2021-07-21 20:16:30|12137.87|12017.87|12138.68|12018.68|12138.79|12018.79|12137.84|12017.84|10
1626898600000|2021-07-21 20:16:40|12138.71|12018.71|12140.99|12020.99|12140.99|12020.99|12138.71|12018.71|9
1626898610000|2021-07-21 20:16:50|12140.44|12020.44|12139.22|12019.22|12140.44|12020.44|12138.91|12018.91|10
1626898620000|2021-07-21 20:17:00|12139.29|12019.29|12141.45|12021.45|12141.45|12021.45|12139.29|12019.29|10
1626898630000|2021-07-21 20:17:10|12141.68|12021.68|12142.33|12022.33|12142.59|12022.59|12141.68|12021.68|10
1626898640000|2021-07-21 20:17:20|12142.57|12022.57|12145.83|12025.83|12147.24|12027.24|12142.57|12022.57|10
1626898650000|2021-07-21 20:17:30|12145.99|12025.99|12145.84|12025.84|12147.21|12027.21|12145.84|12025.84|10
1626898660000|2021-07-21 20:17:40|12146.07|12026.07|12146.73|12026.73|12146.97|12026.97|12145.92|12025.92|10
1626898670000|2021-07-21 20:17:50|12146.64|12026.64|12147.07|12027.07|12147.07|12027.07|12146.57|12026.57|9
1626898680000|2021-07-21 20:18:00|12147.02|12027.02|12148.08|12028.08|12148.08|12028.08|12147.02|12027.02|9
1626898690000|2021-07-21 20:18:10|12148.19|12028.19|12149.13|12029.13|12149.37|12029.37|12148.19|12028.19|9
1626898700000|2021-07-21 20:18:20|12149.31|12029.31|12148.03|12028.03|12149.31|12029.31|12148.03|12028.03|10
1626898710000|2021-07-21 20:18:30|12147.82|12027.82|12141.19|12021.19|12148.13|12028.13|12141.19|12021.19|10
1626898720000|2021-07-21 20:18:40|12141.91|12021.91|12144.25|12024.25|12144.25|12024.25|12141.69|12021.69|10
1626898730000|2021-07-21 20:18:50|12144.15|12024.15|12140.09|12020.09|12144.15|12024.15|12140.09|12020.09|10
1626898740000|2021-07-21 20:19:00|12140.55|12020.55|12139.48|12019.48|12141.08|12021.08|12139.48|12019.48|10
1626898750000|2021-07-21 20:19:10|12138.66|12018.66|12138.44|12018.44|12139.5|12019.5|12138.44|12018.44|10
1626898760000|2021-07-21 20:19:20|12138.21|12018.21|12136.72|12016.72|12138.21|12018.21|12136.72|12016.72|10
1626898770000|2021-07-21 20:19:30|12136.87|12016.87|12136.64|12016.64|12136.88|12016.88|12136.47|12016.47|10
1626898780000|2021-07-21 20:19:40|12136.84|12016.84|12139.75|12019.75|12140.37|12020.37|12136.76|12016.76|10
1626898790000|2021-07-21 20:19:50|12139.05|12019.05|12136.62|12016.62|12139.2|12019.2|12136.62|12016.62|10
1626898800000|2021-07-21 20:20:00|12135.79|12015.79|12133.56|12013.56|12135.79|12015.79|12133.56|12013.56|9
1626898810000|2021-07-21 20:20:10|12133.08|12013.08|12129.36|12009.36|12133.08|12013.08|12129.36|12009.36|10
1626898820000|2021-07-21 20:20:20|12129.75|12009.75|12130.6|12010.6|12130.96|12010.96|12129.6|12009.6|10
1626898830000|2021-07-21 20:20:30|12130.71|12010.71|12128|12008|12130.73|12010.73|12128|12008|9
1626898840000|2021-07-21 20:20:40|12128.1|12008.1|12129.27|12009.27|12129.27|12009.27|12128.1|12008.1|10
1626898850000|2021-07-21 20:20:50|12128.61|12008.61|12125.37|12005.37|12128.73|12008.73|12125.37|12005.37|10
1626898860000|2021-07-21 20:21:00|12125.38|12005.38|12122.52|12002.52|12125.38|12005.38|12122.52|12002.52|9
1626898870000|2021-07-21 20:21:10|12122.2|12002.2|12121.15|12001.15|12122.2|12002.2|12121.07|12001.07|10
1626898880000|2021-07-21 20:21:20|12120.69|12000.69|12119.21|11999.21|12120.74|12000.74|12118.86|11998.86|10
1626898890000|2021-07-21 20:21:30|12119.07|11999.07|12120.21|12000.21|12120.21|12000.21|12119.07|11999.07|10
1626898900000|2021-07-21 20:21:40|12120.31|12000.31|12120.33|12000.33|12120.34|12000.34|12118.72|11998.72|9
1626898910000|2021-07-21 20:21:50|12119.73|11999.73|12119.59|11999.59|12119.77|11999.77|12119.2|11999.2|10
1626898920000|2021-07-21 20:22:00|12119.57|11999.57|12119.35|11999.35|12120.55|12000.55|12119.35|11999.35|9
1626898930000|2021-07-21 20:22:10|12119.36|11999.36|12119.96|11999.96|12120.15|12000.15|12118.82|11998.82|9
1626898940000|2021-07-21 20:22:20|12120.01|12000.01|12118.65|11998.65|12120.55|12000.55|12118.65|11998.65|10
1626898950000|2021-07-21 20:22:30|12118.83|11998.83|12120.04|12000.04|12120.72|12000.72|12118.7|11998.7|7
1626898960000|2021-07-21 20:22:40|12119.5|11999.5|12119.76|11999.76|12119.9|11999.9|12118.74|11998.74|10
1626898970000|2021-07-21 20:22:50|12119.51|11999.51|12116.7|11996.7|12119.58|11999.58|12116.56|11996.56|9
1626898980000|2021-07-21 20:23:00|12116.41|11996.41|12110.76|11990.76|12116.41|11996.41|12110.76|11990.76|10
1626898990000|2021-07-21 20:23:10|12110.69|11990.69|12111.17|11991.17|12112.33|11992.33|12110.48|11990.48|10
1626899000000|2021-07-21 20:23:20|12110.99|11990.99|12109.45|11989.45|12111.17|11991.17|12109.45|11989.45|10
1626899010000|2021-07-21 20:23:30|12109.26|11989.26|12109.68|11989.68|12110.71|11990.71|12108.9|11988.9|10
1626899020000|2021-07-21 20:23:40|12108.65|11988.65|12109.85|11989.85|12110.1|11990.1|12108.65|11988.65|9
1626899030000|2021-07-21 20:23:50|12109.93|11989.93|12110.83|11990.83|12110.98|11990.98|12109.93|11989.93|9
1626899040000|2021-07-21 20:24:00|12110.52|11990.52|12112.12|11992.12|12113.67|11993.67|12109.47|11989.47|10
1626899050000|2021-07-21 20:24:10|12112.36|11992.36|12114.25|11994.25|12114.25|11994.25|12112.36|11992.36|9
1626899060000|2021-07-21 20:24:20|12114.62|11994.62|12119.16|11999.16|12119.22|11999.22|12114.62|11994.62|10
1626899070000|2021-07-21 20:24:30|12120.06|12000.06|12123.16|12003.16|12123.16|12003.16|12120.06|12000.06|9
1626899080000|2021-07-21 20:24:40|12123.14|12003.14|12125.69|12005.69|12125.69|12005.69|12123.14|12003.14|9
1626899090000|2021-07-21 20:24:50|12125.42|12005.42|12130.75|12010.75|12130.75|12010.75|12125.42|12005.42|10
1626899100000|2021-07-21 20:25:00|12130.85|12010.85|12130.66|12010.66|12131.17|12011.17|12130.06|12010.06|10
1626899110000|2021-07-21 20:25:10|12129.97|12009.97|12130.19|12010.19|12130.52|12010.52|12129.15|12009.15|10
1626899120000|2021-07-21 20:25:20|12130.18|12010.18|12131.85|12011.85|12131.95|12011.95|12129.75|12009.75|10
1626899130000|2021-07-21 20:25:30|12132.86|12012.86|12133.25|12013.25|12133.71|12013.71|12132.86|12012.86|9
1626899140000|2021-07-21 20:25:40|12133.33|12013.33|12135.22|12015.22|12135.22|12015.22|12133.24|12013.24|10
1626899150000|2021-07-21 20:25:50|12136.53|12016.53|12139.61|12019.61|12139.61|12019.61|12135.93|12015.93|10
1626899160000|2021-07-21 20:26:00|12139.46|12019.46|12139.91|12019.91|12140.15|12020.15|12139.1|12019.1|10
1626899170000|2021-07-21 20:26:10|12139.29|12019.29|12141.31|12021.31|12141.31|12021.31|12139.29|12019.29|10
1626899180000|2021-07-21 20:26:20|12141.32|12021.32|12141.44|12021.44|12141.47|12021.47|12141.12|12021.12|9
1626899190000|2021-07-21 20:26:30|12141.57|12021.57|12142.49|12022.49|12142.54|12022.54|12141.57|12021.57|10
1626899200000|2021-07-21 20:26:40|12142.47|12022.47|12144.54|12024.54|12144.54|12024.54|12142.37|12022.37|10
1626899210000|2021-07-21 20:26:50|12144.7|12024.7|12144.02|12024.02|12145.79|12025.79|12144.02|12024.02|10
1626899220000|2021-07-21 20:27:00|12143.12|12023.12|12143.35|12023.35|12143.74|12023.74|12143.06|12023.06|10
1626899230000|2021-07-21 20:27:10|12143.03|12023.03|12138.42|12018.42|12143.03|12023.03|12138.42|12018.42|10
1626899240000|2021-07-21 20:27:20|12140.47|12020.47|12138.99|12018.99|12140.47|12020.47|12138.99|12018.99|10
1626899250000|2021-07-21 20:27:30|12138.74|12018.74|12136.12|12016.12|12138.74|12018.74|12135.9|12015.9|10
1626899260000|2021-07-21 20:27:40|12136.07|12016.07|12135.79|12015.79|12136.81|12016.81|12135.61|12015.61|10
1626899270000|2021-07-21 20:27:50|12135.68|12015.68|12129.81|12009.81|12135.68|12015.68|12129.81|12009.81|10
1626899280000|2021-07-21 20:28:00|12129.61|12009.61|12129.74|12009.74|12130.6|12010.6|12127.9|12007.9|10
1626899290000|2021-07-21 20:28:10|12129.66|12009.66|12130.05|12010.05|12130.05|12010.05|12129.13|12009.13|10
1626899300000|2021-07-21 20:28:20|12130.62|12010.62|12131.26|12011.26|12131.26|12011.26|12130.37|12010.37|10
1626899310000|2021-07-21 20:28:30|12130.72|12010.72|12132.57|12012.57|12132.57|12012.57|12130.72|12010.72|7
1626899320000|2021-07-21 20:28:40|12132.82|12012.82|12133.59|12013.59|12133.71|12013.71|12132.82|12012.82|9
1626899330000|2021-07-21 20:28:50|12133.75|12013.75|12136.06|12016.06|12136.14|12016.14|12133.75|12013.75|9
1626899340000|2021-07-21 20:29:00|12135.95|12015.95|12135.7|12015.7|12135.95|12015.95|12135.33|12015.33|8
1626899350000|2021-07-21 20:29:10|12135.1|12015.1|12133.51|12013.51|12135.1|12015.1|12133.51|12013.51|10
1626899360000|2021-07-21 20:29:20|12133.23|12013.23|12132.44|12012.44|12133.23|12013.23|12132.44|12012.44|10
1626899370000|2021-07-21 20:29:30|12132.45|12012.45|12131.53|12011.53|12132.45|12012.45|12131.44|12011.44|9
1626899380000|2021-07-21 20:29:40|12131.5|12011.5|12132.18|12012.18|12132.39|12012.39|12131.49|12011.49|10
1626899390000|2021-07-21 20:29:50|12132.35|12012.35|12124.4|12004.4|12132.35|12012.35|12124.4|12004.4|10
1626899400000|2021-07-21 20:30:00|12122.71|12002.71|12110.53|11990.53|12122.71|12002.71|12110.53|11990.53|10
1626899410000|2021-07-21 20:30:10|12110.96|11990.96|12109.45|11989.45|12112.22|11992.22|12109.05|11989.05|9
1626899420000|2021-07-21 20:30:20|12109.29|11989.29|12112.68|11992.68|12112.68|11992.68|12109.11|11989.11|10
1626899430000|2021-07-21 20:30:30|12112.61|11992.61|12103.25|11983.25|12114.08|11994.08|12103.25|11983.25|10
1626899440000|2021-07-21 20:30:40|12103.28|11983.28|12099.31|11979.31|12103.28|11983.28|12099.31|11979.31|10
1626899450000|2021-07-21 20:30:50|12098.98|11978.98|12096.5|11976.5|12098.98|11978.98|12096.35|11976.35|10
1626899460000|2021-07-21 20:31:00|12096.59|11976.59|12094.92|11974.92|12096.59|11976.59|12094.59|11974.59|9
1626899470000|2021-07-21 20:31:10|12095.11|11975.11|12095.57|11975.57|12095.9|11975.9|12095.11|11975.11|10
1626899480000|2021-07-21 20:31:20|12095.54|11975.54|12099.85|11979.85|12099.85|11979.85|12095.3|11975.3|10
1626899490000|2021-07-21 20:31:30|12100.24|11980.24|12105.13|11985.13|12105.13|11985.13|12100.24|11980.24|8
1626899500000|2021-07-21 20:31:40|12105.06|11985.06|12107.47|11987.47|12107.47|11987.47|12105.06|11985.06|10
1626899510000|2021-07-21 20:31:50|12107.58|11987.58|12106.36|11986.36|12107.71|11987.71|12106.36|11986.36|10
1626899520000|2021-07-21 20:32:00|12106.66|11986.66|12110.94|11990.94|12111.68|11991.68|12106.66|11986.66|10
1626899530000|2021-07-21 20:32:10|12110.65|11990.65|12113.52|11993.52|12113.52|11993.52|12110.65|11990.65|10
1626899540000|2021-07-21 20:32:20|12114.25|11994.25|12115.96|11995.96|12115.96|11995.96|12114.25|11994.25|10
1626899550000|2021-07-21 20:32:30|12115.8|11995.8|12117.8|11997.8|12117.8|11997.8|12115.8|11995.8|10
1626899560000|2021-07-21 20:32:40|12118|11998|12118.87|11998.87|12119.31|11999.31|12117.95|11997.95|9
1626899570000|2021-07-21 20:32:50|12119.06|11999.06|12120.91|12000.91|12121.17|12001.17|12119.06|11999.06|9
1626899580000|2021-07-21 20:33:00|12121.1|12001.1|12123.66|12003.66|12123.67|12003.67|12120.6|12000.6|10
1626899590000|2021-07-21 20:33:10|12123.92|12003.92|12124.1|12004.1|12124.9|12004.9|12123.83|12003.83|10
1626899600000|2021-07-21 20:33:20|12124.45|12004.45|12125.27|12005.27|12125.83|12005.83|12124.45|12004.45|9
1626899610000|2021-07-21 20:33:30|12124.55|12004.55|12126.14|12006.14|12126.14|12006.14|12124.3|12004.3|9
1626899620000|2021-07-21 20:33:40|12126.2|12006.2|12128.42|12008.42|12128.67|12008.67|12126.2|12006.2|10
1626899630000|2021-07-21 20:33:50|12128.03|12008.03|12127.81|12007.81|12128.59|12008.59|12127.81|12007.81|9
1626899640000|2021-07-21 20:34:00|12127.59|12007.59|12127.46|12007.46|12128.28|12008.28|12127.46|12007.46|9
1626899650000|2021-07-21 20:34:10|12127.37|12007.37|12124.42|12004.42|12127.61|12007.61|12124.25|12004.25|9
1626899660000|2021-07-21 20:34:20|12123.98|12003.98|12122.99|12002.99|12123.98|12003.98|12122.92|12002.92|9
1626899670000|2021-07-21 20:34:30|12122.2|12002.2|12120.73|12000.73|12122.2|12002.2|12120.35|12000.35|10
1626899680000|2021-07-21 20:34:40|12120.65|12000.65|12119.37|11999.37|12120.65|12000.65|12119.36|11999.36|10
1626899690000|2021-07-21 20:34:50|12119.44|11999.44|12119.25|11999.25|12119.6|11999.6|12119.25|11999.25|9
1626899700000|2021-07-21 20:35:00|12119.18|11999.18|12119.23|11999.23|12119.23|11999.23|12118.75|11998.75|10
1626899710000|2021-07-21 20:35:10|12119.27|11999.27|12119.1|11999.1|12119.56|11999.56|12119.1|11999.1|9
1626899720000|2021-07-21 20:35:20|12119.54|11999.54|12120.67|12000.67|12120.67|12000.67|12118.85|11998.85|9
1626899730000|2021-07-21 20:35:30|12120.66|12000.66|12120.45|12000.45|12120.92|12000.92|12120.12|12000.12|9
1626899740000|2021-07-21 20:35:40|12120.71|12000.71|12121.29|12001.29|12121.59|12001.59|12120.71|12000.71|9
1626899750000|2021-07-21 20:35:50|12121.36|12001.36|12122.52|12002.52|12122.52|12002.52|12121.31|12001.31|7
1626899760000|2021-07-21 20:36:00|12123.59|12003.59|12120.48|12000.48|12123.59|12003.59|12120.48|12000.48|9
1626899770000|2021-07-21 20:36:10|12119.48|11999.48|12116.29|11996.29|12119.78|11999.78|12116.29|11996.29|9
1626899780000|2021-07-21 20:36:20|12115.44|11995.44|12113.77|11993.77|12115.61|11995.61|12113.3|11993.3|9
1626899790000|2021-07-21 20:36:30|12114.37|11994.37|12110.77|11990.77|12114.72|11994.72|12110.77|11990.77|10
1626899800000|2021-07-21 20:36:40|12110.57|11990.57|12109.12|11989.12|12110.64|11990.64|12107.91|11987.91|10
1626899810000|2021-07-21 20:36:50|12107.83|11987.83|12106.99|11986.99|12108.23|11988.23|12106.69|11986.69|10
1626899820000|2021-07-21 20:37:00|12106.63|11986.63|12105.31|11985.31|12106.69|11986.69|12105.31|11985.31|10
1626899830000|2021-07-21 20:37:10|12104.86|11984.86|12104.29|11984.29|12104.86|11984.86|12104.25|11984.25|10
1626899840000|2021-07-21 20:37:20|12104.24|11984.24|12103.66|11983.66|12104.24|11984.24|12103.12|11983.12|10
1626899850000|2021-07-21 20:37:30|12103.8|11983.8|12102.31|11982.31|12103.83|11983.83|12102.31|11982.31|10
1626899860000|2021-07-21 20:37:40|12102.95|11982.95|12098.83|11978.83|12102.95|11982.95|12097.31|11977.31|10
1626899870000|2021-07-21 20:37:50|12098.42|11978.42|12098.21|11978.21|12099.37|11979.37|12097.93|11977.93|9
1626899880000|2021-07-21 20:38:00|12098.22|11978.22|12095.92|11975.92|12098.22|11978.22|12095.53|11975.53|9
1626899890000|2021-07-21 20:38:10|12094.99|11974.99|12095.86|11975.86|12095.96|11975.96|12094.99|11974.99|10
1626899900000|2021-07-21 20:38:20|12095.6|11975.6|12095.8|11975.8|12097.54|11977.54|12095.59|11975.59|10
1626899910000|2021-07-21 20:38:30|12094.99|11974.99|12092.36|11972.36|12095.44|11975.44|12092.36|11972.36|9
1626899920000|2021-07-21 20:38:40|12092.61|11972.61|12091.43|11971.43|12092.61|11972.61|12091.43|11971.43|10
1626899930000|2021-07-21 20:38:50|12091.57|11971.57|12090.74|11970.74|12091.57|11971.57|12090.61|11970.61|10
1626899940000|2021-07-21 20:39:00|12090.78|11970.78|12088.18|11968.18|12091.47|11971.47|12088.18|11968.18|10
1626899950000|2021-07-21 20:39:10|12088.12|11968.12|12088.2|11968.2|12089.18|11969.18|12088.03|11968.03|9
1626899960000|2021-07-21 20:39:20|12087.93|11967.93|12088.93|11968.93|12089.21|11969.21|12087.93|11967.93|10
1626899970000|2021-07-21 20:39:30|12089.11|11969.11|12087.46|11967.46|12089.11|11969.11|12087.46|11967.46|10
1626899980000|2021-07-21 20:39:40|12085.48|11965.48|12084.49|11964.49|12085.48|11965.48|12084.47|11964.47|9
1626899990000|2021-07-21 20:39:50|12083.83|11963.83|12083.83|11963.83|12083.92|11963.92|12083.81|11963.81|6
1626900000000|2021-07-21 20:40:00|12083.78|11963.78|12083.58|11963.58|12085.41|11965.41|12083.56|11963.56|8
1626900010000|2021-07-21 20:40:10|12083.5|11963.5|12080.56|11960.56|12083.5|11963.5|12079.99|11959.99|10
1626900020000|2021-07-21 20:40:20|12080.61|11960.61|12079.23|11959.23|12080.61|11960.61|12079.23|11959.23|10
1626900030000|2021-07-21 20:40:30|12079.5|11959.5|12079.02|11959.02|12079.58|11959.58|12078.7|11958.7|10
1626900040000|2021-07-21 20:40:40|12079.04|11959.04|12078.49|11958.49|12080.84|11960.84|12078.34|11958.34|10
1626900050000|2021-07-21 20:40:50|12078.9|11958.9|12080.12|11960.12|12080.73|11960.73|12078.9|11958.9|10
1626900060000|2021-07-21 20:41:00|12080.39|11960.39|12081.23|11961.23|12081.23|11961.23|12079.14|11959.14|10
1626900070000|2021-07-21 20:41:10|12081.51|11961.51|12085.21|11965.21|12085.21|11965.21|12080.89|11960.89|10
1626900080000|2021-07-21 20:41:20|12085.23|11965.23|12091.87|11971.87|12091.87|11971.87|12085.23|11965.23|9
1626900090000|2021-07-21 20:41:30|12091.92|11971.92|12094.41|11974.41|12094.41|11974.41|12091.51|11971.51|10
1626900100000|2021-07-21 20:41:40|12094.72|11974.72|12101.52|11981.52|12101.52|11981.52|12094.72|11974.72|10
1626900110000|2021-07-21 20:41:50|12101.79|11981.79|12104.87|11984.87|12105.45|11985.45|12101.79|11981.79|10
1626900120000|2021-07-21 20:42:00|12105.39|11985.39|12104.09|11984.09|12105.39|11985.39|12104.06|11984.06|10
1626900130000|2021-07-21 20:42:10|12104.17|11984.17|12102.25|11982.25|12104.17|11984.17|12102.13|11982.13|10
1626900140000|2021-07-21 20:42:20|12102.82|11982.82|12109.9|11989.9|12109.9|11989.9|12102.4|11982.4|10
1626900150000|2021-07-21 20:42:30|12110.4|11990.4|12109.39|11989.39|12110.4|11990.4|12108.89|11988.89|9
1626900160000|2021-07-21 20:42:40|12109.35|11989.35|12111.27|11991.27|12111.28|11991.28|12109.35|11989.35|10
1626900170000|2021-07-21 20:42:50|12111.14|11991.14|12114.33|11994.33|12114.33|11994.33|12111.14|11991.14|10
1626900180000|2021-07-21 20:43:00|12114.32|11994.32|12119.47|11999.47|12119.53|11999.53|12114.32|11994.32|10
1626900190000|2021-07-21 20:43:10|12120.19|12000.19|12121.42|12001.42|12122.42|12002.42|12120.19|12000.19|10
1626900200000|2021-07-21 20:43:20|12122.57|12002.57|12122.91|12002.91|12122.91|12002.91|12122.38|12002.38|10
1626900210000|2021-07-21 20:43:30|12123.58|12003.58|12125.51|12005.51|12125.51|12005.51|12123.58|12003.58|10
1626900220000|2021-07-21 20:43:40|12125.54|12005.54|12125.65|12005.65|12125.75|12005.75|12124.64|12004.64|9
1626900230000|2021-07-21 20:43:50|12125.52|12005.52|12125.85|12005.85|12126.04|12006.04|12125.52|12005.52|8
1626900240000|2021-07-21 20:44:00|12126.07|12006.07|12125.57|12005.57|12126.87|12006.87|12125.57|12005.57|9
1626900250000|2021-07-21 20:44:10|12125.81|12005.81|12126|12006|12126.15|12006.15|12125.69|12005.69|10
1626900260000|2021-07-21 20:44:20|12125.95|12005.95|12128.49|12008.49|12128.63|12008.63|12125.95|12005.95|10
1626900270000|2021-07-21 20:44:30|12128.85|12008.85|12126.12|12006.12|12129.55|12009.55|12126.12|12006.12|10
1626900280000|2021-07-21 20:44:40|12126.33|12006.33|12124.59|12004.59|12126.33|12006.33|12124.59|12004.59|9
1626900290000|2021-07-21 20:44:50|12124.35|12004.35|12120.45|12000.45|12124.35|12004.35|12120.45|12000.45|10
1626900300000|2021-07-21 20:45:00|12120.5|12000.5|12114.27|11994.27|12120.5|12000.5|12114.27|11994.27|10
1626900310000|2021-07-21 20:45:10|12114.14|11994.14|12112.85|11992.85|12114.14|11994.14|12111.72|11991.72|9
1626900320000|2021-07-21 20:45:20|12112.57|11992.57|12113.02|11993.02|12113.02|11993.02|12111.11|11991.11|10
1626900330000|2021-07-21 20:45:30|12112.9|11992.9|12115.96|11995.96|12115.96|11995.96|12112.9|11992.9|8
1626900340000|2021-07-21 20:45:40|12116.83|11996.83|12120.26|12000.26|12120.26|12000.26|12116.83|11996.83|10
1626900350000|2021-07-21 20:45:50|12120.56|12000.56|12129.97|12009.97|12129.97|12009.97|12120.56|12000.56|10
1626900360000|2021-07-21 20:46:00|12129.94|12009.94|12129.85|12009.85|12129.98|12009.98|12128.9|12008.9|10
1626900370000|2021-07-21 20:46:10|12129.52|12009.52|12130.56|12010.56|12130.74|12010.74|12129.35|12009.35|10
1626900380000|2021-07-21 20:46:20|12130.83|12010.83|12132.1|12012.1|12132.1|12012.1|12130.83|12010.83|9
1626900390000|2021-07-21 20:46:30|12131.61|12011.61|12132.88|12012.88|12132.88|12012.88|12131.61|12011.61|10
1626900400000|2021-07-21 20:46:40|12133.03|12013.03|12134|12014|12134.37|12014.37|12133.03|12013.03|10
1626900410000|2021-07-21 20:46:50|12134.09|12014.09|12137.07|12017.07|12137.07|12017.07|12134.09|12014.09|9
1626900420000|2021-07-21 20:47:00|12136.7|12016.7|12136.36|12016.36|12136.7|12016.7|12136.14|12016.14|9
1626900430000|2021-07-21 20:47:10|12136.38|12016.38|12136.28|12016.28|12136.38|12016.38|12136.05|12016.05|9
1626900440000|2021-07-21 20:47:20|12136.36|12016.36|12134.31|12014.31|12136.36|12016.36|12133.82|12013.82|10
1626900450000|2021-07-21 20:47:30|12134.07|12014.07|12132.06|12012.06|12134.07|12014.07|12132.06|12012.06|9
1626900460000|2021-07-21 20:47:40|12131.93|12011.93|12132.4|12012.4|12132.4|12012.4|12131.32|12011.32|8
1626900470000|2021-07-21 20:47:50|12132.56|12012.56|12132.04|12012.04|12132.56|12012.56|12132.04|12012.04|7
1626900480000|2021-07-21 20:48:00|12131.28|12011.28|12130.44|12010.44|12131.28|12011.28|12130.35|12010.35|9
1626900490000|2021-07-21 20:48:10|12130.46|12010.46|12131.16|12011.16|12131.61|12011.61|12130.46|12010.46|9
1626900500000|2021-07-21 20:48:20|12131.59|12011.59|12133.12|12013.12|12133.12|12013.12|12131.59|12011.59|9
1626900510000|2021-07-21 20:48:30|12133|12013|12133.02|12013.02|12133.02|12013.02|12132.21|12012.21|10
1626900520000|2021-07-21 20:48:40|12132.94|12012.94|12133.87|12013.87|12133.87|12013.87|12132.87|12012.87|5
1626900530000|2021-07-21 20:48:50|12133.84|12013.84|12132.88|12012.88|12133.84|12013.84|12132.88|12012.88|10
1626900540000|2021-07-21 20:49:00|12132.76|12012.76|12128.91|12008.91|12132.76|12012.76|12128.49|12008.49|9
1626900550000|2021-07-21 20:49:10|12128.37|12008.37|12127.95|12007.95|12128.47|12008.47|12127.3|12007.3|10
1626900560000|2021-07-21 20:49:20|12128.51|12008.51|12128.02|12008.02|12128.8|12008.8|12127.91|12007.91|9
1626900570000|2021-07-21 20:49:30|12128.1|12008.1|12129.44|12009.44|12129.44|12009.44|12128.05|12008.05|8
1626900580000|2021-07-21 20:49:40|12129.41|12009.41|12131.01|12011.01|12131.01|12011.01|12128.65|12008.65|10
1626900590000|2021-07-21 20:49:50|12131.35|12011.35|12131.32|12011.32|12131.48|12011.48|12131.21|12011.21|8
1626900600000|2021-07-21 20:50:00|12131.68|12011.68|12138.21|12018.21|12138.37|12018.37|12131.68|12011.68|10
1626900610000|2021-07-21 20:50:10|12138.34|12018.34|12142.28|12022.28|12143.95|12023.95|12138.34|12018.34|10
1626900620000|2021-07-21 20:50:20|12141.78|12021.78|12138.03|12018.03|12142.15|12022.15|12138.03|12018.03|10
1626900630000|2021-07-21 20:50:30|12137.83|12017.83|12138.73|12018.73|12139.27|12019.27|12137.83|12017.83|9
1626900640000|2021-07-21 20:50:40|12139.58|12019.58|12139.78|12019.78|12139.86|12019.86|12139.56|12019.56|9
1626900650000|2021-07-21 20:50:50|12139.88|12019.88|12139.27|12019.27|12139.92|12019.92|12139.27|12019.27|9
1626900660000|2021-07-21 20:51:00|12138.78|12018.78|12135.47|12015.47|12138.78|12018.78|12135.47|12015.47|10
1626900670000|2021-07-21 20:51:10|12135.12|12015.12|12133.64|12013.64|12135.12|12015.12|12133.64|12013.64|10
1626900680000|2021-07-21 20:51:20|12133.35|12013.35|12133.16|12013.16|12133.35|12013.35|12132.57|12012.57|9
1626900690000|2021-07-21 20:51:30|12133.19|12013.19|12131.98|12011.98|12133.33|12013.33|12131.98|12011.98|9
1626900700000|2021-07-21 20:51:40|12131.87|12011.87|12127.57|12007.57|12131.87|12011.87|12127.57|12007.57|10
1626900710000|2021-07-21 20:51:50|12127.85|12007.85|12125.54|12005.54|12127.85|12007.85|12124.99|12004.99|10
1626900720000|2021-07-21 20:52:00|12126.26|12006.26|12124.92|12004.92|12126.28|12006.28|12124.92|12004.92|7
1626900730000|2021-07-21 20:52:10|12124.2|12004.2|12124.76|12004.76|12124.77|12004.77|12123.91|12003.91|9
1626900740000|2021-07-21 20:52:20|12124.38|12004.38|12121.51|12001.51|12124.4|12004.4|12121.51|12001.51|10
1626900750000|2021-07-21 20:52:30|12121.61|12001.61|12122.24|12002.24|12122.24|12002.24|12120.57|12000.57|10
1626900760000|2021-07-21 20:52:40|12122.18|12002.18|12121.92|12001.92|12122.18|12002.18|12121.49|12001.49|10
1626900770000|2021-07-21 20:52:50|12122.09|12002.09|12122.07|12002.07|12124.04|12004.04|12122.07|12002.07|10
1626900780000|2021-07-21 20:53:00|12121.19|12001.19|12122.64|12002.64|12122.69|12002.69|12121.19|12001.19|7
1626900790000|2021-07-21 20:53:10|12122.71|12002.71|12122.79|12002.79|12122.94|12002.94|12122.71|12002.71|7
1626900800000|2021-07-21 20:53:20|12122.7|12002.7|12117.96|11997.96|12122.7|12002.7|12117.96|11997.96|10
1626900810000|2021-07-21 20:53:30|12118.4|11998.4|12118.02|11998.02|12118.82|11998.82|12118.02|11998.02|10
1626900820000|2021-07-21 20:53:40|12117.99|11997.99|12119.18|11999.18|12119.18|11999.18|12117.87|11997.87|10
1626900830000|2021-07-21 20:53:50|12118.9|11998.9|12116.38|11996.38|12118.9|11998.9|12116.38|11996.38|10
1626900840000|2021-07-21 20:54:00|12116.33|11996.33|12115.51|11995.51|12116.86|11996.86|12115.41|11995.41|8
1626900850000|2021-07-21 20:54:10|12117.26|11997.26|12121.78|12001.78|12121.78|12001.78|12117.26|11997.26|10
1626900860000|2021-07-21 20:54:20|12121.48|12001.48|12124.09|12004.09|12124.09|12004.09|12121.48|12001.48|10
1626900870000|2021-07-21 20:54:30|12124.07|12004.07|12123.9|12003.9|12124.29|12004.29|12123.42|12003.42|9
1626900880000|2021-07-21 20:54:40|12123.82|12003.82|12126.25|12006.25|12126.25|12006.25|12123.59|12003.59|10
1626900890000|2021-07-21 20:54:50|12126.18|12006.18|12130.68|12010.68|12130.68|12010.68|12126.18|12006.18|9
1626900900000|2021-07-21 20:55:00|12130.78|12010.78|12135.51|12015.51|12135.51|12015.51|12130.26|12010.26|10
1626900910000|2021-07-21 20:55:10|12135.91|12015.91|12154.91|12034.91|12154.91|12034.91|12135.91|12015.91|10
1626900920000|2021-07-21 20:55:20|12155.71|12035.71|12165.99|12045.99|12166.27|12046.27|12155.71|12035.71|10
1626900930000|2021-07-21 20:55:30|12167.33|12047.33|12161.46|12041.46|12167.33|12047.33|12161.46|12041.46|10
1626900940000|2021-07-21 20:55:40|12160.89|12040.89|12157.85|12037.85|12160.95|12040.95|12156.16|12036.16|10
1626900950000|2021-07-21 20:55:50|12158.37|12038.37|12167.49|12047.49|12167.49|12047.49|12158.37|12038.37|10
1626900960000|2021-07-21 20:56:00|12170.64|12050.64|12173.05|12053.05|12173.05|12053.05|12170.24|12050.24|10
1626900970000|2021-07-21 20:56:10|12173.13|12053.13|12181.58|12061.58|12181.58|12061.58|12173.13|12053.13|10
1626900980000|2021-07-21 20:56:20|12181.97|12061.97|12179.34|12059.34|12181.97|12061.97|12179.2|12059.2|10
1626900990000|2021-07-21 20:56:30|12179.45|12059.45|12184.32|12064.32|12184.32|12064.32|12179.37|12059.37|10
1626901000000|2021-07-21 20:56:40|12184.24|12064.24|12187.62|12067.62|12187.62|12067.62|12184.24|12064.24|10
1626901010000|2021-07-21 20:56:50|12188.29|12068.29|12184.98|12064.98|12188.29|12068.29|12184.43|12064.43|9
1626901020000|2021-07-21 20:57:00|12184.86|12064.86|12185.19|12065.19|12185.19|12065.19|12183.75|12063.75|10
1626901030000|2021-07-21 20:57:10|12184.52|12064.52|12188.24|12068.24|12188.24|12068.24|12184.52|12064.52|10
1626901040000|2021-07-21 20:57:20|12188.55|12068.55|12188.76|12068.76|12188.76|12068.76|12187.94|12067.94|10
1626901050000|2021-07-21 20:57:30|12189.39|12069.39|12191.78|12071.78|12191.78|12071.78|12186.97|12066.97|10
1626901060000|2021-07-21 20:57:40|12191.8|12071.8|12194.88|12074.88|12195.69|12075.69|12191.38|12071.38|10
1626901070000|2021-07-21 20:57:50|12195.72|12075.72|12193.97|12073.97|12196.78|12076.78|12193.66|12073.66|10
1626901080000|2021-07-21 20:58:00|12193.88|12073.88|12191.11|12071.11|12193.95|12073.95|12191.05|12071.05|10
1626901090000|2021-07-21 20:58:10|12191.37|12071.37|12187.74|12067.74|12191.37|12071.37|12187.74|12067.74|10
1626901100000|2021-07-21 20:58:20|12187.58|12067.58|12184.81|12064.81|12187.58|12067.58|12184.81|12064.81|10
1626901110000|2021-07-21 20:58:30|12184.41|12064.41|12182.4|12062.4|12184.41|12064.41|12181.7|12061.7|10
1626901120000|2021-07-21 20:58:40|12182.54|12062.54|12181.78|12061.78|12182.54|12062.54|12181.11|12061.11|9
1626901130000|2021-07-21 20:58:50|12181.47|12061.47|12180.06|12060.06|12181.47|12061.47|12180.06|12060.06|9
1626901140000|2021-07-21 20:59:00|12179.88|12059.88|12177.33|12057.33|12179.9|12059.9|12177.33|12057.33|9
1626901150000|2021-07-21 20:59:10|12177.34|12057.34|12175.96|12055.96|12177.56|12057.56|12175.89|12055.89|9
1626901160000|2021-07-21 20:59:20|12175.95|12055.95|12174.69|12054.69|12175.95|12055.95|12174.69|12054.69|9
1626901170000|2021-07-21 20:59:30|12174.3|12054.3|12172.63|12052.63|12175.06|12055.06|12172.63|12052.63|10
1626901180000|2021-07-21 20:59:40|12172.64|12052.64|12171.47|12051.47|12172.64|12052.64|12171.36|12051.36|9
1626901190000|2021-07-21 20:59:50|12171.63|12051.63|12171.2|12051.2|12172.85|12052.85|12171.2|12051.2|10
1626901200000|2021-07-21 21:00:00|12170.35|12050.35|12165.26|12045.26|12170.35|12050.35|12165.26|12045.26|9
1626901210000|2021-07-21 21:00:10|12166.31|12046.31|12173.21|12053.21|12173.49|12053.49|12166.31|12046.31|10
1626901220000|2021-07-21 21:00:20|12173.52|12053.52|12172.83|12052.83|12174.38|12054.38|12172.62|12052.62|10
1626901230000|2021-07-21 21:00:30|12172.43|12052.43|12167.66|12047.66|12172.43|12052.43|12167.66|12047.66|10
1626901240000|2021-07-21 21:00:40|12167.67|12047.67|12165.51|12045.51|12168.19|12048.19|12165.51|12045.51|10
1626901250000|2021-07-21 21:00:50|12164.76|12044.76|12161.91|12041.91|12164.76|12044.76|12161.91|12041.91|9
1626901260000|2021-07-21 21:01:00|12161.38|12041.38|12156.95|12036.95|12161.38|12041.38|12156.95|12036.95|10
1626901270000|2021-07-21 21:01:10|12156.78|12036.78|12154.48|12034.48|12156.81|12036.81|12154.48|12034.48|10
1626901280000|2021-07-21 21:01:20|12154.65|12034.65|12152.04|12032.04|12154.65|12034.65|12151.29|12031.29|7
1626901290000|2021-07-21 21:01:30|12151.77|12031.77|12150.87|12030.87|12151.77|12031.77|12150.13|12030.13|7
1626901300000|2021-07-21 21:01:40|12150.84|12030.84|12147.69|12027.69|12150.84|12030.84|12147.69|12027.69|9
1626901310000|2021-07-21 21:01:50|12146.55|12026.55|12144.66|12024.66|12146.55|12026.55|12144.66|12024.66|5
1626901320000|2021-07-21 21:02:00|12144.95|12024.95|12144.62|12024.62|12145.26|12025.26|12144.62|12024.62|8
1626901650000|2021-07-21 21:07:30|12114.55|11994.55|12114.66|11994.66|12115.8|11995.8|12114.41|11994.41|10
1626901660000|2021-07-21 21:07:40|12114.91|11994.91|12114.68|11994.68|12114.91|11994.91|12114.61|11994.61|10
1626901670000|2021-07-21 21:07:50|12114.72|11994.72|12114.94|11994.94|12115.17|11995.17|12113.86|11993.86|10
1626901680000|2021-07-21 21:08:00|12114.91|11994.91|12111.79|11991.79|12114.91|11994.91|12111.79|11991.79|10
1626901690000|2021-07-21 21:08:10|12112.72|11992.72|12113.83|11993.83|12115.29|11995.29|12112.63|11992.63|10
1626901700000|2021-07-21 21:08:20|12113.85|11993.85|12112.76|11992.76|12114.51|11994.51|12112.72|11992.72|10
1626901710000|2021-07-21 21:08:30|12112.67|11992.67|12112.72|11992.72|12112.77|11992.77|12111.91|11991.91|9
1626901720000|2021-07-21 21:08:40|12112.71|11992.71|12113.27|11993.27|12113.37|11993.37|12112.52|11992.52|9
1626901730000|2021-07-21 21:08:50|12112.47|11992.47|12114.36|11994.36|12115.24|11995.24|12112.47|11992.47|10
1626901740000|2021-07-21 21:09:00|12114.27|11994.27|12114.28|11994.28|12115.01|11995.01|12113.04|11993.04|10
1626901750000|2021-07-21 21:09:10|12114.51|11994.51|12112.94|11992.94|12114.51|11994.51|12112.09|11992.09|8
1626901760000|2021-07-21 21:09:20|12112.85|11992.85|12110.94|11990.94|12112.85|11992.85|12110.84|11990.84|10
1626901770000|2021-07-21 21:09:30|12110.63|11990.63|12109.13|11989.13|12110.63|11990.63|12108.36|11988.36|10
1626901780000|2021-07-21 21:09:40|12108.95|11988.95|12107.65|11987.65|12108.95|11988.95|12106.75|11986.75|10
1626901790000|2021-07-21 21:09:50|12107.64|11987.64|12109.93|11989.93|12109.97|11989.97|12107.64|11987.64|10
1626901800000|2021-07-21 21:10:00|12109.4|11989.4|12111.02|11991.02|12111.16|11991.16|12109.32|11989.32|10
1626901810000|2021-07-21 21:10:10|12111.13|11991.13|12112.55|11992.55|12112.71|11992.71|12109.77|11989.77|10
1626901820000|2021-07-21 21:10:20|12112.71|11992.71|12112.77|11992.77|12113.11|11993.11|12112.55|11992.55|8
1626901830000|2021-07-21 21:10:30|12112.89|11992.89|12112.62|11992.62|12113.04|11993.04|12112.62|11992.62|9
1626901840000|2021-07-21 21:10:40|12112.52|11992.52|12110.79|11990.79|12112.52|11992.52|12110.79|11990.79|9
1626901850000|2021-07-21 21:10:50|12110.7|11990.7|12110.24|11990.24|12110.7|11990.7|12110.1|11990.1|8
1626901860000|2021-07-21 21:11:00|12110.07|11990.07|12112.48|11992.48|12113.06|11993.06|12110.07|11990.07|9
1626901870000|2021-07-21 21:11:10|12112.9|11992.9|12114.8|11994.8|12114.8|11994.8|12112.09|11992.09|10
1626901880000|2021-07-21 21:11:20|12114.88|11994.88|12116.54|11996.54|12116.54|11996.54|12114.88|11994.88|10
1626901890000|2021-07-21 21:11:30|12116.63|11996.63|12118.13|11998.13|12118.13|11998.13|12116.02|11996.02|10
1626901900000|2021-07-21 21:11:40|12117.95|11997.95|12118.67|11998.67|12118.67|11998.67|12117.09|11997.09|9
1626901910000|2021-07-21 21:11:50|12118.65|11998.65|12118.77|11998.77|12118.93|11998.93|12118.49|11998.49|9
1626901920000|2021-07-21 21:12:00|12118.86|11998.86|12121.06|12001.06|12121.06|12001.06|12118.86|11998.86|10
1626901930000|2021-07-21 21:12:10|12121.23|12001.23|12120.55|12000.55|12121.39|12001.39|12120.55|12000.55|8
1626901940000|2021-07-21 21:12:20|12120.32|12000.32|12118.35|11998.35|12120.32|12000.32|12118.35|11998.35|9
1626901950000|2021-07-21 21:12:30|12118.46|11998.46|12118.79|11998.79|12118.84|11998.84|12118.27|11998.27|10
1626901960000|2021-07-21 21:12:40|12118.1|11998.1|12119.85|11999.85|12119.88|11999.88|12118.1|11998.1|9
1626901970000|2021-07-21 21:12:50|12119.79|11999.79|12120.95|12000.95|12121.05|12001.05|12119.79|11999.79|10
1626901980000|2021-07-21 21:13:00|12120.96|12000.96|12122.43|12002.43|12122.6|12002.6|12120.9|12000.9|9
1626901990000|2021-07-21 21:13:10|12122.36|12002.36|12124.39|12004.39|12124.49|12004.49|12122.36|12002.36|8
1626902000000|2021-07-21 21:13:20|12124.16|12004.16|12124.41|12004.41|12124.48|12004.48|12124.16|12004.16|9
1626902010000|2021-07-21 21:13:30|12124.37|12004.37|12124.96|12004.96|12124.96|12004.96|12124.3|12004.3|10
1626902020000|2021-07-21 21:13:40|12123.96|12003.96|12125.22|12005.22|12125.25|12005.25|12123.91|12003.91|10
1626902030000|2021-07-21 21:13:50|12125.11|12005.11|12123.07|12003.07|12125.11|12005.11|12123.07|12003.07|9
1626902040000|2021-07-21 21:14:00|12122.81|12002.81|12120.27|12000.27|12122.81|12002.81|12120.27|12000.27|10
1626902050000|2021-07-21 21:14:10|12120.35|12000.35|12117.59|11997.59|12120.35|12000.35|12117.59|11997.59|9
1626902060000|2021-07-21 21:14:20|12117.42|11997.42|12117|11997|12117.42|11997.42|12116.08|11996.08|10
1626902070000|2021-07-21 21:14:30|12116.99|11996.99|12114.8|11994.8|12116.99|11996.99|12114.7|11994.7|7
1626902080000|2021-07-21 21:14:40|12115.37|11995.37|12113.36|11993.36|12115.37|11995.37|12113.36|11993.36|9
1626902090000|2021-07-21 21:14:50|12113.22|11993.22|12114.32|11994.32|12114.32|11994.32|12112.99|11992.99|8
1626902100000|2021-07-21 21:15:00|12114.52|11994.52|12114.27|11994.27|12115.1|11995.1|12114.01|11994.01|10
1626902110000|2021-07-21 21:15:10|12114.46|11994.46|12114.13|11994.13|12114.48|11994.48|12114.13|11994.13|9
1626902120000|2021-07-21 21:15:20|12113.82|11993.82|12112.91|11992.91|12114.51|11994.51|12112.91|11992.91|10
1626902130000|2021-07-21 21:15:30|12112.88|11992.88|12113.25|11993.25|12113.95|11993.95|12112.7|11992.7|10
1626902140000|2021-07-21 21:15:40|12113.03|11993.03|12112.79|11992.79|12113.1|11993.1|12112.78|11992.78|9
1626902150000|2021-07-21 21:15:50|12112.61|11992.61|12112.76|11992.76|12112.95|11992.95|12112.17|11992.17|9
1626902160000|2021-07-21 21:16:00|12112.46|11992.46|12111.25|11991.25|12112.59|11992.59|12111.25|11991.25|9
1626902170000|2021-07-21 21:16:10|12111.18|11991.18|12111.98|11991.98|12112.03|11992.03|12111.18|11991.18|8
1626902180000|2021-07-21 21:16:20|12112.04|11992.04|12110.67|11990.67|12112.04|11992.04|12110.67|11990.67|10
1626902190000|2021-07-21 21:16:30|12110.66|11990.66|12108.97|11988.97|12110.66|11990.66|12108.97|11988.97|8
1626902200000|2021-07-21 21:16:40|12108.46|11988.46|12107.8|11987.8|12109.04|11989.04|12107.76|11987.76|9
1626902210000|2021-07-21 21:16:50|12107.52|11987.52|12106.75|11986.75|12108.21|11988.21|12106.71|11986.71|10
1626902220000|2021-07-21 21:17:00|12106.92|11986.92|12107.49|11987.49|12108.52|11988.52|12106.8|11986.8|8
1626902230000|2021-07-21 21:17:10|12107.37|11987.37|12107.56|11987.56|12108.02|11988.02|12107.37|11987.37|9
1626902240000|2021-07-21 21:17:20|12107.25|11987.25|12105.22|11985.22|12107.25|11987.25|12105.22|11985.22|9
1626902250000|2021-07-21 21:17:30|12105.25|11985.25|12103.02|11983.02|12105.25|11985.25|12103.02|11983.02|8
1626902260000|2021-07-21 21:17:40|12102.91|11982.91|12101.92|11981.92|12102.94|11982.94|12101.92|11981.92|10
1626902270000|2021-07-21 21:17:50|12099.89|11979.89|12099.81|11979.81|12100.38|11980.38|12099.37|11979.37|9
1626902280000|2021-07-21 21:18:00|12099.79|11979.79|12101.5|11981.5|12101.5|11981.5|12099.79|11979.79|10
1626902290000|2021-07-21 21:18:10|12101.7|11981.7|12102.69|11982.69|12102.71|11982.71|12101.39|11981.39|10
1626902300000|2021-07-21 21:18:20|12102.6|11982.6|12104.43|11984.43|12105.16|11985.16|12102.6|11982.6|10
1626902310000|2021-07-21 21:18:30|12103.97|11983.97|12104.85|11984.85|12104.85|11984.85|12103.82|11983.82|10
1626902320000|2021-07-21 21:18:40|12105.79|11985.79|12106.65|11986.65|12107.56|11987.56|12105.79|11985.79|9
1626902330000|2021-07-21 21:18:50|12107.45|11987.45|12107.38|11987.38|12108.38|11988.38|12107.36|11987.36|8
1626902340000|2021-07-21 21:19:00|12107.07|11987.07|12106.29|11986.29|12108.86|11988.86|12106.29|11986.29|10
1626902350000|2021-07-21 21:19:10|12106.09|11986.09|12105.25|11985.25|12106.16|11986.16|12105.02|11985.02|10
1626902360000|2021-07-21 21:19:20|12105.26|11985.26|12103.48|11983.48|12105.33|11985.33|12103.48|11983.48|10
1626902370000|2021-07-21 21:19:30|12103.57|11983.57|12102.07|11982.07|12104.34|11984.34|12102.07|11982.07|8
1626902380000|2021-07-21 21:19:40|12101.96|11981.96|12100.73|11980.73|12101.96|11981.96|12100.66|11980.66|9
1626902390000|2021-07-21 21:19:50|12100.69|11980.69|12102.42|11982.42|12102.42|11982.42|12100.69|11980.69|9
1626902400000|2021-07-21 21:20:00|12102.41|11982.41|12101.06|11981.06|12102.79|11982.79|12101.06|11981.06|10
1626902410000|2021-07-21 21:20:10|12101.4|11981.4|12103.35|11983.35|12103.35|11983.35|12101.4|11981.4|10
1626902420000|2021-07-21 21:20:20|12103.59|11983.59|12104.16|11984.16|12104.4|11984.4|12103.59|11983.59|8
1626902430000|2021-07-21 21:20:30|12103.98|11983.98|12104.27|11984.27|12104.36|11984.36|12103.98|11983.98|10
1626902440000|2021-07-21 21:20:40|12104.31|11984.31|12105.24|11985.24|12105.93|11985.93|12104.31|11984.31|9
1626902450000|2021-07-21 21:20:50|12104.76|11984.76|12103.98|11983.98|12105.16|11985.16|12103.98|11983.98|10
1626902460000|2021-07-21 21:21:00|12104.93|11984.93|12106.22|11986.22|12106.22|11986.22|12104.93|11984.93|10
1626902470000|2021-07-21 21:21:10|12106.06|11986.06|12104.58|11984.58|12106.06|11986.06|12104.58|11984.58|10
1626902480000|2021-07-21 21:21:20|12104.71|11984.71|12106.39|11986.39|12106.39|11986.39|12104.71|11984.71|10
1626902490000|2021-07-21 21:21:30|12106.47|11986.47|12107.11|11987.11|12107.18|11987.18|12106.47|11986.47|9
1626902500000|2021-07-21 21:21:40|12107.2|11987.2|12107.83|11987.83|12107.83|11987.83|12107.2|11987.2|10
1626902510000|2021-07-21 21:21:50|12107.84|11987.84|12107.99|11987.99|12108.44|11988.44|12107.56|11987.56|10
1626902520000|2021-07-21 21:22:00|12107.89|11987.89|12108.94|11988.94|12108.94|11988.94|12107.89|11987.89|10
1626902530000|2021-07-21 21:22:10|12108.49|11988.49|12108.73|11988.73|12109.05|11989.05|12108.31|11988.31|10
1626902540000|2021-07-21 21:22:20|12108.53|11988.53|12108.24|11988.24|12108.82|11988.82|12108.06|11988.06|8
1626902550000|2021-07-21 21:22:30|12108.29|11988.29|12107.69|11987.69|12108.29|11988.29|12107.09|11987.09|9
1626902560000|2021-07-21 21:22:40|12107.76|11987.76|12109.77|11989.77|12109.77|11989.77|12107.59|11987.59|10
1626902570000|2021-07-21 21:22:50|12110.57|11990.57|12112.8|11992.8|12112.8|11992.8|12109.92|11989.92|9
1626902580000|2021-07-21 21:23:00|12112.82|11992.82|12113.66|11993.66|12113.77|11993.77|12112.82|11992.82|10
1626902590000|2021-07-21 21:23:10|12113.92|11993.92|12117|11997|12117|11997|12113.91|11993.91|10
1626902600000|2021-07-21 21:23:20|12116.82|11996.82|12119.78|11999.78|12119.78|11999.78|12116.76|11996.76|10
1626902610000|2021-07-21 21:23:30|12119.8|11999.8|12121.16|12001.16|12121.16|12001.16|12119.61|11999.61|10
1626902620000|2021-07-21 21:23:40|12121.43|12001.43|12123.09|12003.09|12123.17|12003.17|12121.43|12001.43|10
1626902630000|2021-07-21 21:23:50|12123.1|12003.1|12125.61|12005.61|12125.61|12005.61|12123.1|12003.1|10
1626902640000|2021-07-21 21:24:00|12125.69|12005.69|12124.59|12004.59|12125.69|12005.69|12124.28|12004.28|9
1626902650000|2021-07-21 21:24:10|12124.96|12004.96|12124.39|12004.39|12124.96|12004.96|12124.39|12004.39|8
1626902660000|2021-07-21 21:24:20|12124.37|12004.37|12124.24|12004.24|12124.37|12004.37|12124.22|12004.22|9
1626902670000|2021-07-21 21:24:30|12124.07|12004.07|12122|12002|12124.25|12004.25|12122|12002|10
1626902680000|2021-07-21 21:24:40|12121.72|12001.72|12122.85|12002.85|12122.85|12002.85|12121.67|12001.67|10
1626902690000|2021-07-21 21:24:50|12122.82|12002.82|12121.86|12001.86|12122.84|12002.84|12121.83|12001.83|8
1626902700000|2021-07-21 21:25:00|12122.08|12002.08|12121.37|12001.37|12122.24|12002.24|12121.37|12001.37|9
1626902710000|2021-07-21 21:25:10|12121.53|12001.53|12118.54|11998.54|12121.53|12001.53|12118.54|11998.54|10
1626902720000|2021-07-21 21:25:20|12118.64|11998.64|12116.17|11996.17|12118.81|11998.81|12116.17|11996.17|10
1626902730000|2021-07-21 21:25:30|12116.02|11996.02|12115.54|11995.54|12116.02|11996.02|12115.4|11995.4|8
1626902740000|2021-07-21 21:25:40|12115.49|11995.49|12113.37|11993.37|12115.49|11995.49|12113.37|11993.37|10
1626902750000|2021-07-21 21:25:50|12113.36|11993.36|12111.97|11991.97|12113.37|11993.37|12111.94|11991.94|10
1626902760000|2021-07-21 21:26:00|12111.96|11991.96|12111.09|11991.09|12111.96|11991.96|12111.08|11991.08|9
1626902770000|2021-07-21 21:26:10|12111.03|11991.03|12110.51|11990.51|12111.03|11991.03|12110.51|11990.51|9
1626902780000|2021-07-21 21:26:20|12110.16|11990.16|12109.43|11989.43|12110.16|11990.16|12108.72|11988.72|10
1626902790000|2021-07-21 21:26:30|12109.42|11989.42|12108.8|11988.8|12109.42|11989.42|12108.8|11988.8|10
1626902800000|2021-07-21 21:26:40|12108.63|11988.63|12108.04|11988.04|12108.64|11988.64|12108.04|11988.04|10
1626902810000|2021-07-21 21:26:50|12107.93|11987.93|12100.31|11980.31|12107.93|11987.93|12100.31|11980.31|10
1626902820000|2021-07-21 21:27:00|12100.02|11980.02|12097|11977|12100.26|11980.26|12097|11977|10
1626902830000|2021-07-21 21:27:10|12097.21|11977.21|12097.86|11977.86|12098.3|11978.3|12097.21|11977.21|10
1626902840000|2021-07-21 21:27:20|12097.76|11977.76|12097.18|11977.18|12097.91|11977.91|12097.06|11977.06|9
1626902850000|2021-07-21 21:27:30|12096.93|11976.93|12096.35|11976.35|12096.93|11976.93|12096.35|11976.35|7
1626902860000|2021-07-21 21:27:40|12094.84|11974.84|12093.17|11973.17|12094.97|11974.97|12093.17|11973.17|9
1626902870000|2021-07-21 21:27:50|12093.11|11973.11|12092.51|11972.51|12093.34|11973.34|12092.34|11972.34|10
1626902880000|2021-07-21 21:28:00|12093.26|11973.26|12094.76|11974.76|12094.76|11974.76|12093.26|11973.26|10
1626902890000|2021-07-21 21:28:10|12095.18|11975.18|12095.31|11975.31|12096.63|11976.63|12095.16|11975.16|10
1626902900000|2021-07-21 21:28:20|12095.35|11975.35|12095.5|11975.5|12095.86|11975.86|12094.91|11974.91|10
1626902910000|2021-07-21 21:28:30|12095.57|11975.57|12094.78|11974.78|12095.64|11975.64|12094.78|11974.78|9
1626902920000|2021-07-21 21:28:40|12094.93|11974.93|12094.85|11974.85|12095.18|11975.18|12094.83|11974.83|7
1626902930000|2021-07-21 21:28:50|12094.91|11974.91|12096.09|11976.09|12096.09|11976.09|12094.78|11974.78|10
1626902940000|2021-07-21 21:29:00|12096.54|11976.54|12097.79|11977.79|12097.82|11977.82|12096.54|11976.54|10
1626902950000|2021-07-21 21:29:10|12097.61|11977.61|12098.22|11978.22|12099.19|11979.19|12097.35|11977.35|9
1626902960000|2021-07-21 21:29:20|12097.65|11977.65|12101.03|11981.03|12101.03|11981.03|12097.25|11977.25|10
1626902970000|2021-07-21 21:29:30|12102.73|11982.73|12103.88|11983.88|12103.9|11983.9|12102.73|11982.73|10
1626902980000|2021-07-21 21:29:40|12103.97|11983.97|12106.7|11986.7|12106.7|11986.7|12103.92|11983.92|9
1626902990000|2021-07-21 21:29:50|12106.65|11986.65|12109.65|11989.65|12109.7|11989.7|12106.65|11986.65|10
1626903000000|2021-07-21 21:30:00|12110.4|11990.4|12110.09|11990.09|12110.82|11990.82|12109.84|11989.84|10
1626903010000|2021-07-21 21:30:10|12110.15|11990.15|12111.07|11991.07|12111.07|11991.07|12109.92|11989.92|10
1626903020000|2021-07-21 21:30:20|12110.66|11990.66|12110.18|11990.18|12111.54|11991.54|12110.18|11990.18|10
1626903030000|2021-07-21 21:30:30|12110.02|11990.02|12112.47|11992.47|12112.47|11992.47|12110.02|11990.02|9
1626903040000|2021-07-21 21:30:40|12112.69|11992.69|12114.08|11994.08|12114.08|11994.08|12111.87|11991.87|8
1626903050000|2021-07-21 21:30:50|12113.45|11993.45|12115.85|11995.85|12115.85|11995.85|12113.45|11993.45|10
1626903060000|2021-07-21 21:31:00|12116.2|11996.2|12118.32|11998.32|12118.42|11998.42|12116.2|11996.2|7
1626903070000|2021-07-21 21:31:10|12118.33|11998.33|12119.14|11999.14|12119.49|11999.49|12118.25|11998.25|10
1626903080000|2021-07-21 21:31:20|12119.19|11999.19|12118.67|11998.67|12119.31|11999.31|12118.29|11998.29|10
1626903090000|2021-07-21 21:31:30|12119.56|11999.56|12119.78|11999.78|12119.92|11999.92|12119.47|11999.47|9
1626903100000|2021-07-21 21:31:40|12119.02|11999.02|12118.24|11998.24|12119.13|11999.13|12118.24|11998.24|10
1626903110000|2021-07-21 21:31:50|12117.98|11997.98|12118.18|11998.18|12118.28|11998.28|12117.36|11997.36|9
1626903120000|2021-07-21 21:32:00|12118.16|11998.16|12116.74|11996.74|12118.16|11998.16|12116.74|11996.74|9
1626903130000|2021-07-21 21:32:10|12116.75|11996.75|12118.04|11998.04|12118.04|11998.04|12116.75|11996.75|10
1626903140000|2021-07-21 21:32:20|12118.08|11998.08|12118.66|11998.66|12119.1|11999.1|12118.08|11998.08|8
1626903150000|2021-07-21 21:32:30|12118.85|11998.85|12118.84|11998.84|12119.07|11999.07|12118.5|11998.5|10
1626903160000|2021-07-21 21:32:40|12118.79|11998.79|12118.18|11998.18|12118.88|11998.88|12117.67|11997.67|10
1626903170000|2021-07-21 21:32:50|12118.15|11998.15|12118.13|11998.13|12118.36|11998.36|12118.05|11998.05|9
1626903180000|2021-07-21 21:33:00|12118.95|11998.95|12118.1|11998.1|12119.23|11999.23|12117.93|11997.93|9
1626903190000|2021-07-21 21:33:10|12118.47|11998.47|12118.62|11998.62|12118.78|11998.78|12118.37|11998.37|10
1626903200000|2021-07-21 21:33:20|12118.69|11998.69|12119.87|11999.87|12119.87|11999.87|12118.69|11998.69|10
1626903210000|2021-07-21 21:33:30|12120.04|12000.04|12120.74|12000.74|12120.75|12000.75|12120.04|12000.04|10
1626903220000|2021-07-21 21:33:40|12120.77|12000.77|12121.5|12001.5|12121.5|12001.5|12120.77|12000.77|9
1626903230000|2021-07-21 21:33:50|12121.62|12001.62|12120.39|12000.39|12121.64|12001.64|12120.34|12000.34|9
1626903240000|2021-07-21 21:34:00|12120.42|12000.42|12121.84|12001.84|12121.97|12001.97|12120.42|12000.42|9
1626903250000|2021-07-21 21:34:10|12121.85|12001.85|12121.99|12001.99|12122.02|12002.02|12121.15|12001.15|8
1626903260000|2021-07-21 21:34:20|12122.06|12002.06|12122.44|12002.44|12122.44|12002.44|12121.23|12001.23|9
1626903270000|2021-07-21 21:34:30|12122.73|12002.73|12123.25|12003.25|12123.4|12003.4|12122.49|12002.49|10
1626903280000|2021-07-21 21:34:40|12123.58|12003.58|12124.48|12004.48|12124.48|12004.48|12122.54|12002.54|9
1626903290000|2021-07-21 21:34:50|12124.54|12004.54|12125.49|12005.49|12125.51|12005.51|12124.37|12004.37|10
1626903300000|2021-07-21 21:35:00|12126.71|12006.71|12129.71|12009.71|12129.71|12009.71|12126.71|12006.71|10
1626903310000|2021-07-21 21:35:10|12129.96|12009.96|12130.99|12010.99|12131.01|12011.01|12129.96|12009.96|10
1626903320000|2021-07-21 21:35:20|12131.63|12011.63|12130.49|12010.49|12131.63|12011.63|12130.49|12010.49|10
1626903330000|2021-07-21 21:35:30|12131.1|12011.1|12135.59|12015.59|12135.59|12015.59|12131.1|12011.1|10
1626903340000|2021-07-21 21:35:40|12133.74|12013.74|12155.26|12035.26|12155.26|12035.26|12133.74|12013.74|10
1626903350000|2021-07-21 21:35:50|12158.23|12038.23|12158.87|12038.87|12160.62|12040.62|12158.23|12038.23|10
1626903360000|2021-07-21 21:36:00|12158.73|12038.73|12159.64|12039.64|12159.64|12039.64|12157.94|12037.94|9
1626903370000|2021-07-21 21:36:10|12159.53|12039.53|12160.23|12040.23|12162.56|12042.56|12159.53|12039.53|10
1626903380000|2021-07-21 21:36:20|12161.11|12041.11|12161.69|12041.69|12162.51|12042.51|12161.11|12041.11|10
1626903390000|2021-07-21 21:36:30|12161.74|12041.74|12162.65|12042.65|12162.65|12042.65|12161.74|12041.74|10
1626903400000|2021-07-21 21:36:40|12163.54|12043.54|12163.15|12043.15|12164.17|12044.17|12162.96|12042.96|10
1626903410000|2021-07-21 21:36:50|12162.94|12042.94|12163.03|12043.03|12163.9|12043.9|12162.75|12042.75|8
1626903420000|2021-07-21 21:37:00|12163.01|12043.01|12164.29|12044.29|12164.39|12044.39|12162.82|12042.82|9
1626903430000|2021-07-21 21:37:10|12164.8|12044.8|12164.66|12044.66|12165.04|12045.04|12164.56|12044.56|8
1626903440000|2021-07-21 21:37:20|12164.85|12044.85|12164.96|12044.96|12166.13|12046.13|12164.85|12044.85|8
1626903450000|2021-07-21 21:37:30|12165|12045|12166.85|12046.85|12166.85|12046.85|12165|12045|10
1626903460000|2021-07-21 21:37:40|12166.92|12046.92|12169|12049|12169|12049|12166.92|12046.92|10
1626903470000|2021-07-21 21:37:50|12169.52|12049.52|12172.07|12052.07|12172.07|12052.07|12169.52|12049.52|10
1626903480000|2021-07-21 21:38:00|12172.5|12052.5|12173.03|12053.03|12173.43|12053.43|12172.5|12052.5|9
1626903490000|2021-07-21 21:38:10|12173.2|12053.2|12172.71|12052.71|12173.78|12053.78|12171.99|12051.99|9
1626903500000|2021-07-21 21:38:20|12172.5|12052.5|12174.26|12054.26|12174.26|12054.26|12172.5|12052.5|10
1626903510000|2021-07-21 21:38:30|12174.05|12054.05|12177.24|12057.24|12177.24|12057.24|12173.69|12053.69|10
1626903520000|2021-07-21 21:38:40|12177.51|12057.51|12183.16|12063.16|12183.2|12063.2|12177.51|12057.51|10
1626903530000|2021-07-21 21:38:50|12183.46|12063.46|12188.63|12068.63|12188.63|12068.63|12183.46|12063.46|10
1626903540000|2021-07-21 21:39:00|12188.2|12068.2|12188.15|12068.15|12188.36|12068.36|12187.55|12067.55|10
1626903550000|2021-07-21 21:39:10|12188.04|12068.04|12191.23|12071.23|12191.84|12071.84|12187.92|12067.92|10
1626903560000|2021-07-21 21:39:20|12191.06|12071.06|12192.34|12072.34|12192.47|12072.47|12191.06|12071.06|10
1626903570000|2021-07-21 21:39:30|12192.14|12072.14|12193.59|12073.59|12194.09|12074.09|12192.14|12072.14|10
1626903580000|2021-07-21 21:39:40|12194.49|12074.49|12196.75|12076.75|12197.82|12077.82|12194.49|12074.49|10
1626903590000|2021-07-21 21:39:50|12196.59|12076.59|12196.71|12076.71|12197.34|12077.34|12196.38|12076.38|10
1626903600000|2021-07-21 21:40:00|12197.08|12077.08|12198.13|12078.13|12198.63|12078.63|12197.08|12077.08|9
1626903610000|2021-07-21 21:40:10|12198.25|12078.25|12198.32|12078.32|12198.49|12078.49|12197.93|12077.93|10
1626903620000|2021-07-21 21:40:20|12198.54|12078.54|12197.04|12077.04|12198.54|12078.54|12197.04|12077.04|10
1626903630000|2021-07-21 21:40:30|12196.67|12076.67|12194.79|12074.79|12196.69|12076.69|12194.79|12074.79|10
1626903640000|2021-07-21 21:40:40|12195.35|12075.35|12193.22|12073.22|12195.35|12075.35|12193.18|12073.18|10
1626903650000|2021-07-21 21:40:50|12193.1|12073.1|12193.13|12073.13|12193.68|12073.68|12192.61|12072.61|10
1626903660000|2021-07-21 21:41:00|12192.1|12072.1|12190.73|12070.73|12192.1|12072.1|12190.7|12070.7|10
1626903670000|2021-07-21 21:41:10|12190.46|12070.46|12185.81|12065.81|12190.46|12070.46|12185.61|12065.61|10
1626903680000|2021-07-21 21:41:20|12185.62|12065.62|12184.67|12064.67|12185.76|12065.76|12184.67|12064.67|9
1626903690000|2021-07-21 21:41:30|12184.35|12064.35|12182.69|12062.69|12184.91|12064.91|12182.69|12062.69|9
1626903700000|2021-07-21 21:41:40|12182.36|12062.36|12182.63|12062.63|12183.63|12063.63|12182.36|12062.36|10
1626903710000|2021-07-21 21:41:50|12182.48|12062.48|12182.06|12062.06|12182.7|12062.7|12182.06|12062.06|10
1626903720000|2021-07-21 21:42:00|12181.98|12061.98|12180.72|12060.72|12182.45|12062.45|12180.72|12060.72|9
1626903730000|2021-07-21 21:42:10|12180.85|12060.85|12178.61|12058.61|12180.85|12060.85|12178.61|12058.61|9
1626903740000|2021-07-21 21:42:20|12178.66|12058.66|12177.26|12057.26|12178.66|12058.66|12177.26|12057.26|9
1626903750000|2021-07-21 21:42:30|12177.19|12057.19|12174.29|12054.29|12177.19|12057.19|12174.29|12054.29|9
1626903760000|2021-07-21 21:42:40|12174.1|12054.1|12173.96|12053.96|12174.87|12054.87|12173.96|12053.96|10
1626903770000|2021-07-21 21:42:50|12173.86|12053.86|12173.36|12053.36|12173.86|12053.86|12173.36|12053.36|9
1626903780000|2021-07-21 21:43:00|12173.43|12053.43|12172.67|12052.67|12173.43|12053.43|12172.54|12052.54|10
1626903790000|2021-07-21 21:43:10|12172.46|12052.46|12171.3|12051.3|12172.46|12052.46|12171.26|12051.26|10
1626903800000|2021-07-21 21:43:20|12171.09|12051.09|12168.38|12048.38|12171.09|12051.09|12168.3|12048.3|10
1626903810000|2021-07-21 21:43:30|12168.32|12048.32|12166.58|12046.58|12168.51|12048.51|12166.58|12046.58|10
1626903820000|2021-07-21 21:43:40|12166.82|12046.82|12169.2|12049.2|12169.2|12049.2|12166.82|12046.82|10
1626903830000|2021-07-21 21:43:50|12169.3|12049.3|12170.38|12050.38|12170.92|12050.92|12169.3|12049.3|9
1626903840000|2021-07-21 21:44:00|12170.31|12050.31|12170.49|12050.49|12170.49|12050.49|12169.79|12049.79|10
1626903850000|2021-07-21 21:44:10|12170.2|12050.2|12169.91|12049.91|12170.94|12050.94|12169.27|12049.27|10
1626903860000|2021-07-21 21:44:20|12170.37|12050.37|12170.64|12050.64|12171.29|12051.29|12170.24|12050.24|10
1626903870000|2021-07-21 21:44:30|12170.49|12050.49|12169.61|12049.61|12171.33|12051.33|12169.61|12049.61|10
1626903880000|2021-07-21 21:44:40|12170.3|12050.3|12169.8|12049.8|12170.77|12050.77|12168.97|12048.97|9
1626903890000|2021-07-21 21:44:50|12168.74|12048.74|12171.15|12051.15|12171.15|12051.15|12168.74|12048.74|9
1626903900000|2021-07-21 21:45:00|12171.07|12051.07|12170.9|12050.9|12171.1|12051.1|12170.72|12050.72|9
1626903910000|2021-07-21 21:45:10|12170.56|12050.56|12168.89|12048.89|12170.56|12050.56|12168.89|12048.89|10
1626903920000|2021-07-21 21:45:20|12169.56|12049.56|12168.79|12048.79|12169.6|12049.6|12168.55|12048.55|10
1626903930000|2021-07-21 21:45:30|12168.71|12048.71|12168.17|12048.17|12169|12049|12168.17|12048.17|9
1626903940000|2021-07-21 21:45:40|12168.15|12048.15|12168.15|12048.15|12168.3|12048.3|12167.41|12047.41|10
1626903950000|2021-07-21 21:45:50|12167.22|12047.22|12166.72|12046.72|12167.22|12047.22|12166.6|12046.6|10
1626903960000|2021-07-21 21:46:00|12166.62|12046.62|12166.68|12046.68|12166.97|12046.97|12166.57|12046.57|9
1626903970000|2021-07-21 21:46:10|12166.64|12046.64|12167.08|12047.08|12167.13|12047.13|12166.64|12046.64|10
1626903980000|2021-07-21 21:46:20|12166.85|12046.85|12166.27|12046.27|12166.85|12046.85|12165.44|12045.44|10
1626903990000|2021-07-21 21:46:30|12165.98|12045.98|12164|12044|12165.98|12045.98|12164|12044|10
1626904000000|2021-07-21 21:46:40|12164.54|12044.54|12163.89|12043.89|12164.54|12044.54|12163.89|12043.89|10
1626904010000|2021-07-21 21:46:50|12163.94|12043.94|12164.29|12044.29|12164.29|12044.29|12163.62|12043.62|9
1626904020000|2021-07-21 21:47:00|12163.62|12043.62|12163.98|12043.98|12164.06|12044.06|12163.41|12043.41|10
1626904030000|2021-07-21 21:47:10|12164.83|12044.83|12168.53|12048.53|12168.65|12048.65|12164.83|12044.83|10
1626904040000|2021-07-21 21:47:20|12168.86|12048.86|12171.72|12051.72|12171.72|12051.72|12168.86|12048.86|9
1626904050000|2021-07-21 21:47:30|12172.11|12052.11|12173.22|12053.22|12173.43|12053.43|12172.11|12052.11|9
1626904060000|2021-07-21 21:47:40|12172.33|12052.33|12173.11|12053.11|12173.53|12053.53|12172.33|12052.33|10
1626904070000|2021-07-21 21:47:50|12173.07|12053.07|12172.64|12052.64|12173.23|12053.23|12172.27|12052.27|10
1626904080000|2021-07-21 21:48:00|12172.61|12052.61|12173|12053|12173|12053|12171.63|12051.63|10
1626904090000|2021-07-21 21:48:10|12174.04|12054.04|12175.99|12055.99|12175.99|12055.99|12173.91|12053.91|10
1626904100000|2021-07-21 21:48:20|12176.73|12056.73|12175.39|12055.39|12176.86|12056.86|12175.31|12055.31|10
1626904110000|2021-07-21 21:48:30|12175.35|12055.35|12174.23|12054.23|12175.35|12055.35|12174.09|12054.09|8
1626904120000|2021-07-21 21:48:40|12174.21|12054.21|12174.23|12054.23|12174.32|12054.32|12173.88|12053.88|10
1626904130000|2021-07-21 21:48:50|12174.55|12054.55|12175.48|12055.48|12176.31|12056.31|12174.55|12054.55|10
1626904140000|2021-07-21 21:49:00|12175.32|12055.32|12175.93|12055.93|12176.19|12056.19|12175.32|12055.32|9
1626904150000|2021-07-21 21:49:10|12175.89|12055.89|12174.95|12054.95|12175.94|12055.94|12174.95|12054.95|10
1626904160000|2021-07-21 21:49:20|12174.86|12054.86|12172.86|12052.86|12175.21|12055.21|12172.56|12052.56|10
1626904170000|2021-07-21 21:49:30|12173.77|12053.77|12174.75|12054.75|12174.75|12054.75|12172.71|12052.71|9
1626904180000|2021-07-21 21:49:40|12175|12055|12176.83|12056.83|12176.83|12056.83|12175|12055|10
1626904190000|2021-07-21 21:49:50|12177.07|12057.07|12181.16|12061.16|12181.16|12061.16|12177.07|12057.07|10
1626904200000|2021-07-21 21:50:00|12181.7|12061.7|12178.94|12058.94|12181.7|12061.7|12178.94|12058.94|9
1626904210000|2021-07-21 21:50:10|12178.67|12058.67|12173.9|12053.9|12178.67|12058.67|12173.9|12053.9|9
1626904220000|2021-07-21 21:50:20|12173.91|12053.91|12172.18|12052.18|12173.91|12053.91|12172.1|12052.1|8
1626904230000|2021-07-21 21:50:30|12171.95|12051.95|12172.79|12052.79|12172.8|12052.8|12171.95|12051.95|8
1626904240000|2021-07-21 21:50:40|12172.72|12052.72|12171.01|12051.01|12172.72|12052.72|12170.63|12050.63|10
1626904250000|2021-07-21 21:50:50|12170.71|12050.71|12171.04|12051.04|12171.13|12051.13|12170.67|12050.67|9
1626904260000|2021-07-21 21:51:00|12170.93|12050.93|12169.71|12049.71|12170.93|12050.93|12169.71|12049.71|9
1626904270000|2021-07-21 21:51:10|12170.05|12050.05|12170.24|12050.24|12170.71|12050.71|12169.85|12049.85|10
1626904280000|2021-07-21 21:51:20|12169.71|12049.71|12167.16|12047.16|12169.72|12049.72|12167.16|12047.16|10
1626904290000|2021-07-21 21:51:30|12167.11|12047.11|12166.85|12046.85|12167.11|12047.11|12166.8|12046.8|6
1626904300000|2021-07-21 21:51:40|12166.48|12046.48|12166.54|12046.54|12166.54|12046.54|12166.3|12046.3|9
1626904310000|2021-07-21 21:51:50|12166.57|12046.57|12166.3|12046.3|12166.88|12046.88|12166.3|12046.3|10
1626904320000|2021-07-21 21:52:00|12166.47|12046.47|12167.28|12047.28|12167.46|12047.46|12166.4|12046.4|8
1626904330000|2021-07-21 21:52:10|12167.46|12047.46|12168.13|12048.13|12168.13|12048.13|12167.46|12047.46|8
1626904340000|2021-07-21 21:52:20|12167.86|12047.86|12168.58|12048.58|12168.58|12048.58|12167.86|12047.86|9
1626904350000|2021-07-21 21:52:30|12168.76|12048.76|12167.78|12047.78|12168.79|12048.79|12167.78|12047.78|7
1626904360000|2021-07-21 21:52:40|12167.77|12047.77|12169.88|12049.88|12169.88|12049.88|12166.96|12046.96|9
1626904370000|2021-07-21 21:52:50|12169|12049|12170.01|12050.01|12170.64|12050.64|12169|12049|8
1626904380000|2021-07-21 21:53:00|12170|12050|12168.62|12048.62|12170|12050|12168.62|12048.62|8
1626904390000|2021-07-21 21:53:10|12168.7|12048.7|12168.39|12048.39|12168.92|12048.92|12168.39|12048.39|9
1626904400000|2021-07-21 21:53:20|12168.58|12048.58|12167.48|12047.48|12168.58|12048.58|12167.48|12047.48|9
1626904410000|2021-07-21 21:53:30|12167.44|12047.44|12167.08|12047.08|12167.49|12047.49|12167.08|12047.08|8
1626904420000|2021-07-21 21:53:40|12167.1|12047.1|12168.76|12048.76|12169.02|12049.02|12167.1|12047.1|10
1626904430000|2021-07-21 21:53:50|12168.24|12048.24|12169.45|12049.45|12169.65|12049.65|12168.16|12048.16|10
1626904440000|2021-07-21 21:54:00|12169.5|12049.5|12170.32|12050.32|12170.44|12050.44|12169.47|12049.47|9
1626904450000|2021-07-21 21:54:10|12170.37|12050.37|12172.08|12052.08|12172.44|12052.44|12170.34|12050.34|10
1626904460000|2021-07-21 21:54:20|12172.02|12052.02|12173.71|12053.71|12173.71|12053.71|12171.86|12051.86|10
1626904470000|2021-07-21 21:54:30|12173.76|12053.76|12174.61|12054.61|12174.61|12054.61|12173.76|12053.76|10
1626904480000|2021-07-21 21:54:40|12175.53|12055.53|12176.18|12056.18|12176.33|12056.33|12175.53|12055.53|8
1626904490000|2021-07-21 21:54:50|12176.11|12056.11|12176.06|12056.06|12176.25|12056.25|12175.95|12055.95|9
1626904500000|2021-07-21 21:55:00|12176.01|12056.01|12176.09|12056.09|12176.1|12056.1|12175.36|12055.36|9
1626904510000|2021-07-21 21:55:10|12176.06|12056.06|12175.99|12055.99|12177.4|12057.4|12175.99|12055.99|10
1626904520000|2021-07-21 21:55:20|12175.7|12055.7|12173.76|12053.76|12175.81|12055.81|12173.76|12053.76|10
1626904530000|2021-07-21 21:55:30|12173.78|12053.78|12172.13|12052.13|12173.78|12053.78|12172.13|12052.13|9
1626904540000|2021-07-21 21:55:40|12172.05|12052.05|12171.67|12051.67|12172.08|12052.08|12170.16|12050.16|10
1626904550000|2021-07-21 21:55:50|12171.77|12051.77|12172.72|12052.72|12173.18|12053.18|12171.77|12051.77|10
1626904560000|2021-07-21 21:56:00|12172.51|12052.51|12171.5|12051.5|12172.51|12052.51|12171.35|12051.35|9
1626904570000|2021-07-21 21:56:10|12171.27|12051.27|12169.77|12049.77|12171.27|12051.27|12169.77|12049.77|10
1626904580000|2021-07-21 21:56:20|12169.66|12049.66|12169.27|12049.27|12169.75|12049.75|12169.06|12049.06|10
1626904590000|2021-07-21 21:56:30|12169.05|12049.05|12168.49|12048.49|12169.58|12049.58|12168.49|12048.49|9
1626904600000|2021-07-21 21:56:40|12169.12|12049.12|12168.21|12048.21|12169.36|12049.36|12168.06|12048.06|10
1626904610000|2021-07-21 21:56:50|12168.37|12048.37|12172.28|12052.28|12172.28|12052.28|12168.37|12048.37|10
1626904620000|2021-07-21 21:57:00|12172.25|12052.25|12170.54|12050.54|12172.25|12052.25|12170.52|12050.52|10
1626904630000|2021-07-21 21:57:10|12170.46|12050.46|12169.8|12049.8|12170.87|12050.87|12169.8|12049.8|8
1626904640000|2021-07-21 21:57:20|12169.59|12049.59|12168.93|12048.93|12170.19|12050.19|12168.93|12048.93|9
1626904650000|2021-07-21 21:57:30|12169|12049|12167.73|12047.73|12169.02|12049.02|12167.73|12047.73|9
1626904660000|2021-07-21 21:57:40|12167.84|12047.84|12165.46|12045.46|12167.84|12047.84|12165.36|12045.36|9
1626904670000|2021-07-21 21:57:50|12165.39|12045.39|12163.82|12043.82|12165.39|12045.39|12163.65|12043.65|9
1626904680000|2021-07-21 21:58:00|12163.83|12043.83|12163.17|12043.17|12163.83|12043.83|12163.17|12043.17|9
1626904690000|2021-07-21 21:58:10|12163.14|12043.14|12161.49|12041.49|12163.14|12043.14|12161.21|12041.21|10
1626904700000|2021-07-21 21:58:20|12161.05|12041.05|12159.88|12039.88|12161.22|12041.22|12159.88|12039.88|10
1626904710000|2021-07-21 21:58:30|12160.85|12040.85|12161.03|12041.03|12161.03|12041.03|12160.32|12040.32|7
1626904720000|2021-07-21 21:58:40|12160.86|12040.86|12162.03|12042.03|12162.55|12042.55|12160.58|12040.58|10
1626904730000|2021-07-21 21:58:50|12161.05|12041.05|12160.42|12040.42|12161.11|12041.11|12159.92|12039.92|9
1626904740000|2021-07-21 21:59:00|12160.36|12040.36|12161.84|12041.84|12161.84|12041.84|12160.36|12040.36|9
1626904750000|2021-07-21 21:59:10|12161.87|12041.87|12162.9|12042.9|12163|12043|12161.86|12041.86|10
1626904760000|2021-07-21 21:59:20|12162.56|12042.56|12162.05|12042.05|12162.97|12042.97|12161.96|12041.96|8
1626904770000|2021-07-21 21:59:30|12162.11|12042.11|12165.01|12045.01|12165.01|12045.01|12161.98|12041.98|9
1626904780000|2021-07-21 21:59:40|12164.46|12044.46|12162.97|12042.97|12164.55|12044.55|12162.88|12042.88|9
1626904790000|2021-07-21 21:59:50|12162.75|12042.75|12162.63|12042.63|12162.79|12042.79|12162.41|12042.41|10
1626904800000|2021-07-21 22:00:00|12162.59|12042.59|12162.82|12042.82|12162.85|12042.85|12162.59|12042.59|7
1626904810000|2021-07-21 22:00:10|12162.94|12042.94|12164|12044|12164|12044|12162.93|12042.93|10
1626904820000|2021-07-21 22:00:20|12163.98|12043.98|12165.08|12045.08|12165.08|12045.08|12163.87|12043.87|10
1626904830000|2021-07-21 22:00:30|12165.05|12045.05|12164.24|12044.24|12165.05|12045.05|12164.05|12044.05|9
1626904840000|2021-07-21 22:00:40|12163.96|12043.96|12163.78|12043.78|12163.99|12043.99|12163.61|12043.61|10
1626904850000|2021-07-21 22:00:50|12163.97|12043.97|12162.67|12042.67|12163.97|12043.97|12162.67|12042.67|9
1626904860000|2021-07-21 22:01:00|12162.58|12042.58|12162.96|12042.96|12163.29|12043.29|12162.45|12042.45|10
1626904870000|2021-07-21 22:01:10|12161.14|12041.14|12161.04|12041.04|12161.62|12041.62|12160.79|12040.79|10
1626904880000|2021-07-21 22:01:20|12161.22|12041.22|12161.77|12041.77|12161.77|12041.77|12160.71|12040.71|9
1626904890000|2021-07-21 22:01:30|12162.26|12042.26|12164.49|12044.49|12164.49|12044.49|12162.26|12042.26|9
1626904900000|2021-07-21 22:01:40|12165.09|12045.09|12166.32|12046.32|12166.35|12046.35|12165|12045|10
1626904910000|2021-07-21 22:01:50|12166.27|12046.27|12168.24|12048.24|12168.24|12048.24|12166.27|12046.27|10
1626904920000|2021-07-21 22:02:00|12168.39|12048.39|12169.13|12049.13|12169.23|12049.23|12168.39|12048.39|9
1626904930000|2021-07-21 22:02:10|12169.02|12049.02|12170.29|12050.29|12170.29|12050.29|12169.02|12049.02|9
1626904940000|2021-07-21 22:02:20|12170.45|12050.45|12172.03|12052.03|12172.03|12052.03|12170.45|12050.45|10
1626904950000|2021-07-21 22:02:30|12172.26|12052.26|12175.81|12055.81|12175.81|12055.81|12172.26|12052.26|9
1626904960000|2021-07-21 22:02:40|12176.87|12056.87|12178.03|12058.03|12178.03|12058.03|12176.6|12056.6|10
1626904970000|2021-07-21 22:02:50|12178.33|12058.33|12179.9|12059.9|12179.9|12059.9|12178.33|12058.33|9
1626904980000|2021-07-21 22:03:00|12179.92|12059.92|12179.08|12059.08|12180.54|12060.54|12178.96|12058.96|9
1626904990000|2021-07-21 22:03:10|12179.32|12059.32|12180.74|12060.74|12180.74|12060.74|12178.63|12058.63|10
1626905000000|2021-07-21 22:03:20|12181.12|12061.12|12182.23|12062.23|12182.23|12062.23|12181.12|12061.12|10
1626905010000|2021-07-21 22:03:30|12182.28|12062.28|12182.71|12062.71|12182.71|12062.71|12181.56|12061.56|10
1626905020000|2021-07-21 22:03:40|12182.57|12062.57|12183.35|12063.35|12183.85|12063.85|12182.57|12062.57|10
1626905030000|2021-07-21 22:03:50|12183.97|12063.97|12186.7|12066.7|12186.74|12066.74|12183.97|12063.97|10
1626905040000|2021-07-21 22:04:00|12186.61|12066.61|12187.33|12067.33|12187.42|12067.42|12186.61|12066.61|9
1626905050000|2021-07-21 22:04:10|12187.32|12067.32|12187.06|12067.06|12187.32|12067.32|12186.77|12066.77|9
1626905060000|2021-07-21 22:04:20|12186.97|12066.97|12188.04|12068.04|12188.08|12068.08|12186.81|12066.81|9
1626905070000|2021-07-21 22:04:30|12187.79|12067.79|12187.61|12067.61|12187.95|12067.95|12186.09|12066.09|9
1626905080000|2021-07-21 22:04:40|12186.68|12066.68|12192.76|12072.76|12192.76|12072.76|12186.66|12066.66|10
1626905090000|2021-07-21 22:04:50|12193.04|12073.04|12192.5|12072.5|12193.89|12073.89|12192.5|12072.5|10
1626905100000|2021-07-21 22:05:00|12192.55|12072.55|12191.6|12071.6|12192.55|12072.55|12191.6|12071.6|9
1626905110000|2021-07-21 22:05:10|12190.74|12070.74|12188.79|12068.79|12191.37|12071.37|12188.79|12068.79|9
1626905120000|2021-07-21 22:05:20|12189.22|12069.22|12189.49|12069.49|12191.49|12071.49|12189.22|12069.22|10
1626905130000|2021-07-21 22:05:30|12189.05|12069.05|12183.69|12063.69|12189.05|12069.05|12183.41|12063.41|10
1626905140000|2021-07-21 22:05:40|12183.53|12063.53|12180.49|12060.49|12183.53|12063.53|12180.49|12060.49|9
1626905150000|2021-07-21 22:05:50|12180.05|12060.05|12178.44|12058.44|12180.05|12060.05|12178.44|12058.44|8
1626905160000|2021-07-21 22:06:00|12178.49|12058.49|12172.36|12052.36|12178.49|12058.49|12172.36|12052.36|10
1626905170000|2021-07-21 22:06:10|12172.27|12052.27|12171.95|12051.95|12172.27|12052.27|12171.28|12051.28|10
1626905180000|2021-07-21 22:06:20|12171.82|12051.82|12170.65|12050.65|12171.82|12051.82|12170.65|12050.65|9
1626905190000|2021-07-21 22:06:30|12171.43|12051.43|12171.74|12051.74|12172.09|12052.09|12171.39|12051.39|10
1626905200000|2021-07-21 22:06:40|12171.68|12051.68|12171.42|12051.42|12171.82|12051.82|12171.12|12051.12|9
1626905210000|2021-07-21 22:06:50|12171.51|12051.51|12172.96|12052.96|12172.96|12052.96|12171.51|12051.51|9
1626905220000|2021-07-21 22:07:00|12173.25|12053.25|12175.01|12055.01|12175.01|12055.01|12173.25|12053.25|8
1626905230000|2021-07-21 22:07:10|12174.96|12054.96|12174.22|12054.22|12174.96|12054.96|12174.02|12054.02|9
1626905240000|2021-07-21 22:07:20|12174.49|12054.49|12176.66|12056.66|12176.66|12056.66|12174.49|12054.49|10
1626905250000|2021-07-21 22:07:30|12176.76|12056.76|12176.88|12056.88|12176.88|12056.88|12176.57|12056.57|9
1626905260000|2021-07-21 22:07:40|12176.84|12056.84|12177.3|12057.3|12177.3|12057.3|12176.46|12056.46|8
1626905270000|2021-07-21 22:07:50|12177.21|12057.21|12176.36|12056.36|12177.24|12057.24|12176.36|12056.36|6
1626905280000|2021-07-21 22:08:00|12176.51|12056.51|12173.1|12053.1|12176.51|12056.51|12172.99|12052.99|10
1626905290000|2021-07-21 22:08:10|12173.66|12053.66|12173.17|12053.17|12173.66|12053.66|12172.83|12052.83|10
1626905300000|2021-07-21 22:08:20|12173.18|12053.18|12172.46|12052.46|12173.58|12053.58|12171.94|12051.94|9
1626905310000|2021-07-21 22:08:30|12172.44|12052.44|12173.43|12053.43|12173.43|12053.43|12172.04|12052.04|9
1626905320000|2021-07-21 22:08:40|12173.52|12053.52|12173.71|12053.71|12173.71|12053.71|12172.38|12052.38|9
1626905330000|2021-07-21 22:08:50|12173.85|12053.85|12173.16|12053.16|12174|12054|12173.09|12053.09|8
1626905340000|2021-07-21 22:09:00|12173.27|12053.27|12172.51|12052.51|12173.49|12053.49|12172.51|12052.51|9
1626905350000|2021-07-21 22:09:10|12172.34|12052.34|12171.16|12051.16|12172.34|12052.34|12171.16|12051.16|10
1626905360000|2021-07-21 22:09:20|12171.1|12051.1|12170.56|12050.56|12172.44|12052.44|12170.56|12050.56|10
1626905370000|2021-07-21 22:09:30|12170.37|12050.37|12170.93|12050.93|12171.18|12051.18|12169.9|12049.9|10
1626905380000|2021-07-21 22:09:40|12170.96|12050.96|12171.58|12051.58|12171.58|12051.58|12170.04|12050.04|10
1626905390000|2021-07-21 22:09:50|12171.99|12051.99|12173.95|12053.95|12173.95|12053.95|12171.99|12051.99|9
1626905400000|2021-07-21 22:10:00|12174.41|12054.41|12174.45|12054.45|12174.81|12054.81|12174.07|12054.07|10
1626905410000|2021-07-21 22:10:10|12174.79|12054.79|12174.48|12054.48|12175.68|12055.68|12174.46|12054.46|10
1626905420000|2021-07-21 22:10:20|12174.51|12054.51|12174.82|12054.82|12174.83|12054.83|12174.37|12054.37|10
1626905430000|2021-07-21 22:10:30|12175.56|12055.56|12179.56|12059.56|12179.56|12059.56|12175.56|12055.56|10
1626905440000|2021-07-21 22:10:40|12180.35|12060.35|12184.78|12064.78|12184.78|12064.78|12180.35|12060.35|10
1626905450000|2021-07-21 22:10:50|12184.76|12064.76|12188.52|12068.52|12188.52|12068.52|12184.73|12064.73|10
1626905460000|2021-07-21 22:11:00|12190.56|12070.56|12188.52|12068.52|12190.98|12070.98|12188.52|12068.52|10
1626905470000|2021-07-21 22:11:10|12189.22|12069.22|12189.26|12069.26|12189.26|12069.26|12188.53|12068.53|9
1626905480000|2021-07-21 22:11:20|12189.69|12069.69|12191.18|12071.18|12192.55|12072.55|12189.69|12069.69|9
1626905490000|2021-07-21 22:11:30|12191.15|12071.15|12193.08|12073.08|12193.09|12073.09|12191.15|12071.15|9
1626905500000|2021-07-21 22:11:40|12192.91|12072.91|12195.27|12075.27|12195.27|12075.27|12192.05|12072.05|10
1626905510000|2021-07-21 22:11:50|12195.39|12075.39|12195.9|12075.9|12195.91|12075.91|12195.35|12075.35|9
1626905520000|2021-07-21 22:12:00|12195.86|12075.86|12196.78|12076.78|12196.78|12076.78|12195.86|12075.86|9
1626905530000|2021-07-21 22:12:10|12196.73|12076.73|12198|12078|12198|12078|12196.71|12076.71|10
1626905540000|2021-07-21 22:12:20|12198.83|12078.83|12205.29|12085.29|12205.29|12085.29|12198.83|12078.83|10
1626905550000|2021-07-21 22:12:30|12206.08|12086.08|12209.27|12089.27|12209.41|12089.41|12206.08|12086.08|10
1626905560000|2021-07-21 22:12:40|12209.25|12089.25|12209.37|12089.37|12210.51|12090.51|12208.33|12088.33|10
1626905570000|2021-07-21 22:12:50|12209.61|12089.61|12212.04|12092.04|12212.57|12092.57|12209.61|12089.61|9
1626905580000|2021-07-21 22:13:00|12213.56|12093.56|12215.25|12095.25|12215.25|12095.25|12213.56|12093.56|10
1626905590000|2021-07-21 22:13:10|12215.27|12095.27|12211.48|12091.48|12215.27|12095.27|12211.48|12091.48|10
1626905600000|2021-07-21 22:13:20|12211.1|12091.1|12209.49|12089.49|12211.1|12091.1|12209.01|12089.01|10
1626905610000|2021-07-21 22:13:30|12209.47|12089.47|12209.31|12089.31|12209.5|12089.5|12209.09|12089.09|10
1626905620000|2021-07-21 22:13:40|12209.32|12089.32|12212.05|12092.05|12212.29|12092.29|12209.13|12089.13|9
1626905630000|2021-07-21 22:13:50|12212.81|12092.81|12213.99|12093.99|12215.02|12095.02|12211.59|12091.59|9
1626905640000|2021-07-21 22:14:00|12215.1|12095.1|12217.43|12097.43|12217.43|12097.43|12215.1|12095.1|9
1626905650000|2021-07-21 22:14:10|12216.44|12096.44|12215.32|12095.32|12216.44|12096.44|12215.32|12095.32|8
1626905660000|2021-07-21 22:14:20|12215.27|12095.27|12214.72|12094.72|12215.65|12095.65|12214.72|12094.72|10
1626905670000|2021-07-21 22:14:30|12214.9|12094.9|12215.29|12095.29|12215.38|12095.38|12214.43|12094.43|9
1626905680000|2021-07-21 22:14:40|12215.27|12095.27|12213.39|12093.39|12215.27|12095.27|12213.39|12093.39|9
1626905690000|2021-07-21 22:14:50|12213.53|12093.53|12213.73|12093.73|12214.03|12094.03|12213.35|12093.35|10
1626905700000|2021-07-21 22:15:00|12213.23|12093.23|12212.18|12092.18|12213.23|12093.23|12211.75|12091.75|10
1626905710000|2021-07-21 22:15:10|12212|12092|12211.47|12091.47|12212|12092|12210.56|12090.56|10
1626905720000|2021-07-21 22:15:20|12209.73|12089.73|12209.11|12089.11|12210.16|12090.16|12208.94|12088.94|10
1626905730000|2021-07-21 22:15:30|12208.96|12088.96|12206.86|12086.86|12209.81|12089.81|12206.86|12086.86|10
1626905740000|2021-07-21 22:15:40|12206.38|12086.38|12205.74|12085.74|12206.38|12086.38|12205.74|12085.74|9
1626905750000|2021-07-21 22:15:50|12205.33|12085.33|12205.39|12085.39|12205.57|12085.57|12204.96|12084.96|8
1626905760000|2021-07-21 22:16:00|12204.53|12084.53|12203.86|12083.86|12204.9|12084.9|12203.86|12083.86|10
1626905770000|2021-07-21 22:16:10|12203.58|12083.58|12201.93|12081.93|12203.58|12083.58|12201.93|12081.93|9
1626905780000|2021-07-21 22:16:20|12202.06|12082.06|12200.53|12080.53|12202.06|12082.06|12200.5|12080.5|8
1626905790000|2021-07-21 22:16:30|12200.45|12080.45|12199.39|12079.39|12200.45|12080.45|12199.39|12079.39|9
1626905800000|2021-07-21 22:16:40|12199.48|12079.48|12201.79|12081.79|12201.79|12081.79|12199.24|12079.24|10
1626905810000|2021-07-21 22:16:50|12202.23|12082.23|12200.88|12080.88|12202.35|12082.35|12200.88|12080.88|10
1626905820000|2021-07-21 22:17:00|12200.83|12080.83|12200.15|12080.15|12200.83|12080.83|12198.94|12078.94|10
1626905830000|2021-07-21 22:17:10|12200.17|12080.17|12199.33|12079.33|12200.62|12080.62|12199.33|12079.33|10
1626905840000|2021-07-21 22:17:20|12201.01|12081.01|12200.34|12080.34|12201.01|12081.01|12199.82|12079.82|10
1626905850000|2021-07-21 22:17:30|12200.75|12080.75|12201.19|12081.19|12201.56|12081.56|12200.53|12080.53|10
1626905860000|2021-07-21 22:17:40|12199.95|12079.95|12200.57|12080.57|12200.66|12080.66|12199.8|12079.8|9
1626905870000|2021-07-21 22:17:50|12200.77|12080.77|12202.66|12082.66|12202.66|12082.66|12200.72|12080.72|9
1626905880000|2021-07-21 22:18:00|12202.72|12082.72|12204.51|12084.51|12204.51|12084.51|12202.53|12082.53|10
1626905890000|2021-07-21 22:18:10|12204.83|12084.83|12206.66|12086.66|12206.66|12086.66|12204.83|12084.83|10
1626905900000|2021-07-21 22:18:20|12206.73|12086.73|12207.47|12087.47|12207.5|12087.5|12206.28|12086.28|10
1626905910000|2021-07-21 22:18:30|12207.5|12087.5|12208.02|12088.02|12208.35|12088.35|12206.65|12086.65|9
1626905920000|2021-07-21 22:18:40|12208.12|12088.12|12208.56|12088.56|12208.58|12088.58|12208.12|12088.12|7
1626905930000|2021-07-21 22:18:50|12208.55|12088.55|12215.94|12095.94|12215.94|12095.94|12208.46|12088.46|10
1626905940000|2021-07-21 22:19:00|12216.78|12096.78|12219.79|12099.79|12220.14|12100.14|12216.31|12096.31|10
1626905950000|2021-07-21 22:19:10|12220.19|12100.19|12220.78|12100.78|12220.82|12100.82|12218.28|12098.28|10
1626905960000|2021-07-21 22:19:20|12220.81|12100.81|12222.64|12102.64|12223.6|12103.6|12220.81|12100.81|10
1626905970000|2021-07-21 22:19:30|12222.8|12102.8|12225.44|12105.44|12225.44|12105.44|12222.77|12102.77|10
1626905980000|2021-07-21 22:19:40|12224.98|12104.98|12225.22|12105.22|12225.7|12105.7|12224.98|12104.98|10
1626905990000|2021-07-21 22:19:50|12225.01|12105.01|12225.61|12105.61|12225.61|12105.61|12224.83|12104.83|9
1626906000000|2021-07-21 22:20:00|12225.58|12105.58|12226.4|12106.4|12226.62|12106.62|12224.84|12104.84|10
1626906010000|2021-07-21 22:20:10|12226.27|12106.27|12226.44|12106.44|12226.46|12106.46|12224.83|12104.83|9
1626906020000|2021-07-21 22:20:20|12226.46|12106.46|12226.36|12106.36|12226.64|12106.64|12226.36|12106.36|10
1626906030000|2021-07-21 22:20:30|12226.32|12106.32|12224.55|12104.55|12226.32|12106.32|12224.55|12104.55|9
1626906040000|2021-07-21 22:20:40|12224.65|12104.65|12227.01|12107.01|12227.01|12107.01|12224.38|12104.38|10
1626906050000|2021-07-21 22:20:50|12228.48|12108.48|12234.23|12114.23|12234.23|12114.23|12228.48|12108.48|10
1626906060000|2021-07-21 22:21:00|12234.52|12114.52|12237.37|12117.37|12238.05|12118.05|12234.52|12114.52|10
1626906070000|2021-07-21 22:21:10|12237.38|12117.38|12238.58|12118.58|12240.01|12120.01|12237.32|12117.32|10
1626906080000|2021-07-21 22:21:20|12237.43|12117.43|12238.3|12118.3|12238.3|12118.3|12237.22|12117.22|9
1626906090000|2021-07-21 22:21:30|12238.64|12118.64|12241.97|12121.97|12241.97|12121.97|12238.59|12118.59|10
1626906100000|2021-07-21 22:21:40|12241.91|12121.91|12246.88|12126.88|12246.88|12126.88|12241.91|12121.91|10
1626906110000|2021-07-21 22:21:50|12245.85|12125.85|12245.82|12125.82|12246.65|12126.65|12245.82|12125.82|10
1626906120000|2021-07-21 22:22:00|12245.8|12125.8|12244|12124|12245.98|12125.98|12244|12124|10
1626906130000|2021-07-21 22:22:10|12243.96|12123.96|12244.13|12124.13|12244.18|12124.18|12242.95|12122.95|10
1626906140000|2021-07-21 22:22:20|12243.9|12123.9|12243.79|12123.79|12243.99|12123.99|12243.51|12123.51|10
1626906150000|2021-07-21 22:22:30|12244.59|12124.59|12246.51|12126.51|12246.51|12126.51|12244.3|12124.3|10
1626906160000|2021-07-21 22:22:40|12246.54|12126.54|12247.38|12127.38|12247.57|12127.57|12246.31|12126.31|10
1626906170000|2021-07-21 22:22:50|12247.46|12127.46|12247.97|12127.97|12247.97|12127.97|12247.2|12127.2|10
1626906180000|2021-07-21 22:23:00|12247.95|12127.95|12248.45|12128.45|12248.93|12128.93|12247.54|12127.54|10
1626906190000|2021-07-21 22:23:10|12248.46|12128.46|12248.29|12128.29|12248.46|12128.46|12247.69|12127.69|10
1626906200000|2021-07-21 22:23:20|12248.31|12128.31|12248.64|12128.64|12248.64|12128.64|12247.93|12127.93|10
1626906210000|2021-07-21 22:23:30|12248.62|12128.62|12247.96|12127.96|12248.78|12128.78|12247.96|12127.96|9
1626906220000|2021-07-21 22:23:40|12248|12128|12246.45|12126.45|12248|12128|12246.45|12126.45|9
1626906230000|2021-07-21 22:23:50|12246.93|12126.93|12248.18|12128.18|12248.92|12128.92|12246.93|12126.93|9
1626906240000|2021-07-21 22:24:00|12248.26|12128.26|12249.55|12129.55|12249.58|12129.58|12248.26|12128.26|9
1626906250000|2021-07-21 22:24:10|12249.57|12129.57|12251.11|12131.11|12251.11|12131.11|12248.87|12128.87|10
1626906260000|2021-07-21 22:24:20|12250.73|12130.73|12254.71|12134.71|12254.71|12134.71|12250.73|12130.73|9
1626906270000|2021-07-21 22:24:30|12257.05|12137.05|12262.55|12142.55|12262.55|12142.55|12257.05|12137.05|10
1626906280000|2021-07-21 22:24:40|12268.17|12148.17|12274.61|12154.61|12276.06|12156.06|12268.17|12148.17|10
1626906290000|2021-07-21 22:24:50|12274.49|12154.49|12268.37|12148.37|12274.49|12154.49|12268.37|12148.37|10
1626906300000|2021-07-21 22:25:00|12267.72|12147.72|12266.45|12146.45|12267.72|12147.72|12266.16|12146.16|10
1626906310000|2021-07-21 22:25:10|12266.71|12146.71|12266.51|12146.51|12266.71|12146.71|12265.25|12145.25|10
1626906320000|2021-07-21 22:25:20|12265.77|12145.77|12266.33|12146.33|12267.44|12147.44|12265.77|12145.77|10
1626906330000|2021-07-21 22:25:30|12266.02|12146.02|12267.81|12147.81|12267.81|12147.81|12264.98|12144.98|10
1626906340000|2021-07-21 22:25:40|12269.4|12149.4|12267.27|12147.27|12269.4|12149.4|12266.31|12146.31|9
1626906350000|2021-07-21 22:25:50|12267.49|12147.49|12270.71|12150.71|12270.71|12150.71|12267.49|12147.49|10
1626906360000|2021-07-21 22:26:00|12269.27|12149.27|12267.68|12147.68|12269.27|12149.27|12267.09|12147.09|10
1626906370000|2021-07-21 22:26:10|12268.61|12148.61|12268.96|12148.96|12268.96|12148.96|12267.8|12147.8|10
1626906380000|2021-07-21 22:26:20|12270.09|12150.09|12269.98|12149.98|12270.09|12150.09|12269.03|12149.03|10
1626906390000|2021-07-21 22:26:30|12270.25|12150.25|12270.62|12150.62|12271.73|12151.73|12270.25|12150.25|10
1626906400000|2021-07-21 22:26:40|12270.83|12150.83|12276.33|12156.33|12276.33|12156.33|12270.83|12150.83|10
1626906410000|2021-07-21 22:26:50|12276.78|12156.78|12285.64|12165.64|12285.64|12165.64|12276.78|12156.78|10
1626906420000|2021-07-21 22:27:00|12286.23|12166.23|12289.99|12169.99|12290.28|12170.28|12286.23|12166.23|10
1626906430000|2021-07-21 22:27:10|12290.2|12170.2|12285.27|12165.27|12290.2|12170.2|12285.27|12165.27|10
1626906440000|2021-07-21 22:27:20|12285.15|12165.15|12286.97|12166.97|12286.97|12166.97|12285.15|12165.15|9
1626906450000|2021-07-21 22:27:30|12286.9|12166.9|12290.75|12170.75|12290.75|12170.75|12286.73|12166.73|10
1626906460000|2021-07-21 22:27:40|12290.6|12170.6|12291.1|12171.1|12291.88|12171.88|12290.31|12170.31|10
1626906470000|2021-07-21 22:27:50|12291.27|12171.27|12293.07|12173.07|12294.58|12174.58|12291.27|12171.27|10
1626906480000|2021-07-21 22:28:00|12293.27|12173.27|12295.9|12175.9|12296.06|12176.06|12293.01|12173.01|10
1626906490000|2021-07-21 22:28:10|12295.36|12175.36|12296.26|12176.26|12296.26|12176.26|12295.36|12175.36|10
1626906500000|2021-07-21 22:28:20|12295.35|12175.35|12298.7|12178.7|12299.59|12179.59|12295.35|12175.35|10
1626906510000|2021-07-21 22:28:30|12298.59|12178.59|12301.51|12181.51|12301.51|12181.51|12298.09|12178.09|10
1626906520000|2021-07-21 22:28:40|12301.93|12181.93|12304.85|12184.85|12305.53|12185.53|12301.79|12181.79|10
1626906530000|2021-07-21 22:28:50|12304.67|12184.67|12302.53|12182.53|12305.36|12185.36|12302.49|12182.49|10
1626906540000|2021-07-21 22:29:00|12302.47|12182.47|12299.87|12179.87|12302.47|12182.47|12299.87|12179.87|10
1626906550000|2021-07-21 22:29:10|12300.03|12180.03|12300.93|12180.93|12302.01|12182.01|12300|12180|10
1626906560000|2021-07-21 22:29:20|12300.69|12180.69|12298.45|12178.45|12300.69|12180.69|12298.17|12178.17|10
1626906570000|2021-07-21 22:29:30|12298.11|12178.11|12295.72|12175.72|12298.11|12178.11|12295.72|12175.72|9
1626906580000|2021-07-21 22:29:40|12295.54|12175.54|12292.18|12172.18|12295.95|12175.95|12292.18|12172.18|10
1626906590000|2021-07-21 22:29:50|12292.43|12172.43|12290.11|12170.11|12292.43|12172.43|12290.11|12170.11|10
1626906600000|2021-07-21 22:30:00|12289.15|12169.15|12289.14|12169.14|12289.78|12169.78|12289.14|12169.14|10
1626906610000|2021-07-21 22:30:10|12290.05|12170.05|12287.08|12167.08|12290.05|12170.05|12287.08|12167.08|10
1626906620000|2021-07-21 22:30:20|12286.97|12166.97|12284.58|12164.58|12286.97|12166.97|12284.58|12164.58|10
1626906630000|2021-07-21 22:30:30|12285.13|12165.13|12284.63|12164.63|12285.15|12165.15|12284.33|12164.33|10
1626906640000|2021-07-21 22:30:40|12284.56|12164.56|12282.55|12162.55|12284.56|12164.56|12282.39|12162.39|8
1626906650000|2021-07-21 22:30:50|12282.35|12162.35|12279.95|12159.95|12282.57|12162.57|12279.95|12159.95|10
1626906660000|2021-07-21 22:31:00|12280.03|12160.03|12279.04|12159.04|12280.03|12160.03|12278.98|12158.98|10
1626906670000|2021-07-21 22:31:10|12278.38|12158.38|12280.99|12160.99|12281.22|12161.22|12277.79|12157.79|9
1626906680000|2021-07-21 22:31:20|12281.14|12161.14|12282.95|12162.95|12282.95|12162.95|12280.92|12160.92|9
1626906690000|2021-07-21 22:31:30|12283.31|12163.31|12284.41|12164.41|12284.87|12164.87|12283.31|12163.31|10
1626906700000|2021-07-21 22:31:40|12284.52|12164.52|12284.15|12164.15|12284.52|12164.52|12283.91|12163.91|10
1626906710000|2021-07-21 22:31:50|12284.06|12164.06|12282.83|12162.83|12284.06|12164.06|12282.83|12162.83|9
1626906720000|2021-07-21 22:32:00|12282.73|12162.73|12282.04|12162.04|12282.73|12162.73|12282.04|12162.04|10
1626906730000|2021-07-21 22:32:10|12281.96|12161.96|12276.61|12156.61|12281.96|12161.96|12276.61|12156.61|9
1626906740000|2021-07-21 22:32:20|12275.32|12155.32|12274.23|12154.23|12275.5|12155.5|12274.23|12154.23|10
1626906750000|2021-07-21 22:32:30|12274.32|12154.32|12273.18|12153.18|12274.32|12154.32|12273.18|12153.18|8
1626906760000|2021-07-21 22:32:40|12273.19|12153.19|12272.22|12152.22|12273.19|12153.19|12272.1|12152.1|9
1626906770000|2021-07-21 22:32:50|12272.21|12152.21|12273.09|12153.09|12273.09|12153.09|12272.03|12152.03|10
1626906780000|2021-07-21 22:33:00|12271.59|12151.59|12271.02|12151.02|12271.59|12151.59|12268.98|12148.98|10
1626906790000|2021-07-21 22:33:10|12271.13|12151.13|12270.47|12150.47|12271.13|12151.13|12270.05|12150.05|10
1626906800000|2021-07-21 22:33:20|12270.51|12150.51|12269.62|12149.62|12270.61|12150.61|12269.62|12149.62|9
1626906810000|2021-07-21 22:33:30|12270|12150|12267.7|12147.7|12270|12150|12267.7|12147.7|10
1626906820000|2021-07-21 22:33:40|12267.45|12147.45|12265.36|12145.36|12267.45|12147.45|12265.36|12145.36|10
1626906830000|2021-07-21 22:33:50|12265.19|12145.19|12264.96|12144.96|12265.19|12145.19|12263.99|12143.99|10
1626906840000|2021-07-21 22:34:00|12265.06|12145.06|12264.79|12144.79|12265.88|12145.88|12264.79|12144.79|9
1626906850000|2021-07-21 22:34:10|12264.69|12144.69|12265.31|12145.31|12265.31|12145.31|12264.33|12144.33|10
1626906860000|2021-07-21 22:34:20|12265.41|12145.41|12266.35|12146.35|12266.5|12146.5|12265.35|12145.35|10
1626906870000|2021-07-21 22:34:30|12267.17|12147.17|12266.81|12146.81|12267.18|12147.18|12266.78|12146.78|8
1626906880000|2021-07-21 22:34:40|12266.83|12146.83|12266.59|12146.59|12267|12147|12266.53|12146.53|8
1626906890000|2021-07-21 22:34:50|12266.58|12146.58|12267.59|12147.59|12267.59|12147.59|12266.36|12146.36|8
1626906900000|2021-07-21 22:35:00|12268.77|12148.77|12269.06|12149.06|12269.16|12149.16|12268.54|12148.54|9
1626906910000|2021-07-21 22:35:10|12268.02|12148.02|12269.05|12149.05|12269.05|12149.05|12268.02|12148.02|8
1626906920000|2021-07-21 22:35:20|12269.9|12149.9|12268|12148|12270.21|12150.21|12268|12148|10
1626906930000|2021-07-21 22:35:30|12267.99|12147.99|12266.65|12146.65|12267.99|12147.99|12266.65|12146.65|10
1626906940000|2021-07-21 22:35:40|12266.34|12146.34|12265.37|12145.37|12266.42|12146.42|12265.08|12145.08|9
1626906950000|2021-07-21 22:35:50|12265.23|12145.23|12264.76|12144.76|12265.23|12145.23|12264.08|12144.08|9
1626906960000|2021-07-21 22:36:00|12265.13|12145.13|12265.31|12145.31|12265.46|12145.46|12264.65|12144.65|10
1626906970000|2021-07-21 22:36:10|12265.66|12145.66|12264.81|12144.81|12265.76|12145.76|12264.81|12144.81|10
1626906980000|2021-07-21 22:36:20|12264.7|12144.7|12262.56|12142.56|12265.24|12145.24|12262.56|12142.56|8
1626906990000|2021-07-21 22:36:30|12262.7|12142.7|12262.78|12142.78|12262.79|12142.79|12262.36|12142.36|10
1626907000000|2021-07-21 22:36:40|12262.8|12142.8|12262.45|12142.45|12262.8|12142.8|12261.15|12141.15|10
1626907010000|2021-07-21 22:36:50|12262.28|12142.28|12260.34|12140.34|12262.28|12142.28|12260.33|12140.33|9
1626907020000|2021-07-21 22:37:00|12260.45|12140.45|12259.55|12139.55|12260.49|12140.49|12259.47|12139.47|10
1626907030000|2021-07-21 22:37:10|12259.38|12139.38|12260.32|12140.32|12260.32|12140.32|12258.44|12138.44|9
1626907040000|2021-07-21 22:37:20|12260.22|12140.22|12258.51|12138.51|12260.22|12140.22|12258.39|12138.39|10
1626907050000|2021-07-21 22:37:30|12258.32|12138.32|12257.25|12137.25|12258.47|12138.47|12257.25|12137.25|10
1626907060000|2021-07-21 22:37:40|12257.22|12137.22|12257.73|12137.73|12258.25|12138.25|12256.79|12136.79|8
1626907070000|2021-07-21 22:37:50|12257.7|12137.7|12259.1|12139.1|12259.12|12139.12|12257.7|12137.7|9
1626907080000|2021-07-21 22:38:00|12258.4|12138.4|12258.02|12138.02|12258.55|12138.55|12257.3|12137.3|10
1626907090000|2021-07-21 22:38:10|12258.05|12138.05|12258.77|12138.77|12258.81|12138.81|12258.05|12138.05|8
1626907100000|2021-07-21 22:38:20|12258.96|12138.96|12259.03|12139.03|12259.03|12139.03|12258.55|12138.55|9
1626907110000|2021-07-21 22:38:30|12258.15|12138.15|12259.16|12139.16|12259.16|12139.16|12258.15|12138.15|10
1626907120000|2021-07-21 22:38:40|12259.3|12139.3|12259.89|12139.89|12259.89|12139.89|12258.77|12138.77|10
1626907130000|2021-07-21 22:38:50|12259.02|12139.02|12258.96|12138.96|12259.13|12139.13|12258.94|12138.94|8
1626907140000|2021-07-21 22:39:00|12259.07|12139.07|12263.54|12143.54|12263.54|12143.54|12259.07|12139.07|10
1626907150000|2021-07-21 22:39:10|12263.58|12143.58|12263.95|12143.95|12264.13|12144.13|12263.58|12143.58|7
1626907160000|2021-07-21 22:39:20|12263.87|12143.87|12263.84|12143.84|12264.57|12144.57|12263.79|12143.79|7
1626907170000|2021-07-21 22:39:30|12262.97|12142.97|12262.15|12142.15|12262.97|12142.97|12262.15|12142.15|8
1626907180000|2021-07-21 22:39:40|12262|12142|12261.69|12141.69|12262.84|12142.84|12261.69|12141.69|10
1626907190000|2021-07-21 22:39:50|12262.55|12142.55|12261.21|12141.21|12262.55|12142.55|12261.21|12141.21|8
1626907200000|2021-07-21 22:40:00|12261.3|12141.3|12260.88|12140.88|12261.59|12141.59|12260.88|12140.88|9
1626907210000|2021-07-21 22:40:10|12260.65|12140.65|12261.39|12141.39|12261.39|12141.39|12260.12|12140.12|7
1626907220000|2021-07-21 22:40:20|12261.4|12141.4|12260.5|12140.5|12261.4|12141.4|12260.5|12140.5|8
1626907230000|2021-07-21 22:40:30|12260.37|12140.37|12259.27|12139.27|12260.37|12140.37|12259.27|12139.27|9
1626907240000|2021-07-21 22:40:40|12259.25|12139.25|12256.39|12136.39|12259.25|12139.25|12256.39|12136.39|7
1626907250000|2021-07-21 22:40:50|12256.34|12136.34|12255.26|12135.26|12256.34|12136.34|12255.07|12135.07|8
1626907260000|2021-07-21 22:41:00|12255.05|12135.05|12253.82|12133.82|12256.07|12136.07|12253.82|12133.82|7
1626907270000|2021-07-21 22:41:10|12253.62|12133.62|12253.64|12133.64|12253.76|12133.76|12253.02|12133.02|9
1626907280000|2021-07-21 22:41:20|12253.66|12133.66|12254.31|12134.31|12254.31|12134.31|12253.51|12133.51|10
1626907290000|2021-07-21 22:41:30|12254.22|12134.22|12254.46|12134.46|12254.84|12134.84|12254.22|12134.22|9
1626907300000|2021-07-21 22:41:40|12254.56|12134.56|12253.76|12133.76|12254.56|12134.56|12253.07|12133.07|8
1626907310000|2021-07-21 22:41:50|12253.97|12133.97|12253.36|12133.36|12253.97|12133.97|12253.36|12133.36|8
1626907320000|2021-07-21 22:42:00|12253.59|12133.59|12254.71|12134.71|12254.71|12134.71|12252.79|12132.79|10
1626907330000|2021-07-21 22:42:10|12255.11|12135.11|12258.75|12138.75|12258.75|12138.75|12254.18|12134.18|10
1626907340000|2021-07-21 22:42:20|12259.04|12139.04|12259.69|12139.69|12259.69|12139.69|12258.9|12138.9|9
1626907350000|2021-07-21 22:42:30|12259.71|12139.71|12260.79|12140.79|12260.99|12140.99|12259.65|12139.65|9
1626907360000|2021-07-21 22:42:40|12260.84|12140.84|12259|12139|12260.85|12140.85|12259|12139|10
1626907370000|2021-07-21 22:42:50|12258.99|12138.99|12259.94|12139.94|12260.03|12140.03|12258.99|12138.99|9
1626907380000|2021-07-21 22:43:00|12260.05|12140.05|12259.86|12139.86|12260.16|12140.16|12259.86|12139.86|9
1626907390000|2021-07-21 22:43:10|12259.88|12139.88|12258.46|12138.46|12259.88|12139.88|12258.46|12138.46|8
1626907400000|2021-07-21 22:43:20|12258.28|12138.28|12257.91|12137.91|12258.33|12138.33|12257.47|12137.47|9
1626907410000|2021-07-21 22:43:30|12258.02|12138.02|12256.52|12136.52|12258.02|12138.02|12256.52|12136.52|8
1626907420000|2021-07-21 22:43:40|12256.36|12136.36|12257.8|12137.8|12257.81|12137.81|12256.36|12136.36|9
1626907430000|2021-07-21 22:43:50|12257.9|12137.9|12257.78|12137.78|12257.9|12137.9|12256.81|12136.81|8
1626907440000|2021-07-21 22:44:00|12257.9|12137.9|12262.54|12142.54|12262.54|12142.54|12257.84|12137.84|10
1626907450000|2021-07-21 22:44:10|12263.28|12143.28|12264.2|12144.2|12264.36|12144.36|12263.28|12143.28|8
1626907460000|2021-07-21 22:44:20|12264.93|12144.93|12268.36|12148.36|12268.36|12148.36|12264.93|12144.93|10
1626907470000|2021-07-21 22:44:30|12268.7|12148.7|12271.8|12151.8|12271.87|12151.87|12268.7|12148.7|9
1626907480000|2021-07-21 22:44:40|12271.85|12151.85|12272.26|12152.26|12272.26|12152.26|12271.58|12151.58|10
1626907490000|2021-07-21 22:44:50|12272.39|12152.39|12273.62|12153.62|12273.62|12153.62|12272.15|12152.15|10
1626907500000|2021-07-21 22:45:00|12274.1|12154.1|12280.98|12160.98|12281.29|12161.29|12274.1|12154.1|10
1626907510000|2021-07-21 22:45:10|12281.18|12161.18|12283.41|12163.41|12283.46|12163.46|12281.18|12161.18|9
1626907520000|2021-07-21 22:45:20|12283.63|12163.63|12282.35|12162.35|12283.63|12163.63|12282.35|12162.35|10
1626907530000|2021-07-21 22:45:30|12282.19|12162.19|12283.35|12163.35|12283.35|12163.35|12282.19|12162.19|10
1626907540000|2021-07-21 22:45:40|12283.47|12163.47|12283.63|12163.63|12284.05|12164.05|12283.1|12163.1|8
1626907550000|2021-07-21 22:45:50|12283.6|12163.6|12282.69|12162.69|12284.17|12164.17|12282.69|12162.69|10
1626907560000|2021-07-21 22:46:00|12282.73|12162.73|12282.41|12162.41|12282.85|12162.85|12282.41|12162.41|9
1626907570000|2021-07-21 22:46:10|12282.06|12162.06|12287.1|12167.1|12287.1|12167.1|12282.06|12162.06|10
1626907580000|2021-07-21 22:46:20|12286.17|12166.17|12287.38|12167.38|12288.79|12168.79|12286.17|12166.17|10
1626907590000|2021-07-21 22:46:30|12287.47|12167.47|12287.85|12167.85|12288.67|12168.67|12287.47|12167.47|10
1626907600000|2021-07-21 22:46:40|12288|12168|12287.95|12167.95|12288.79|12168.79|12287.49|12167.49|10
1626907610000|2021-07-21 22:46:50|12288.23|12168.23|12288.5|12168.5|12288.52|12168.52|12288.18|12168.18|9
1626907620000|2021-07-21 22:47:00|12288.54|12168.54|12288.24|12168.24|12288.94|12168.94|12288.22|12168.22|9
1626907630000|2021-07-21 22:47:10|12289.19|12169.19|12289.39|12169.39|12289.71|12169.71|12289.19|12169.19|8
1626907640000|2021-07-21 22:47:20|12289.6|12169.6|12289.82|12169.82|12289.82|12169.82|12289.38|12169.38|10
1626907650000|2021-07-21 22:47:30|12290|12170|12294.49|12174.49|12294.49|12174.49|12290|12170|10
1626907660000|2021-07-21 22:47:40|12294.78|12174.78|12298.23|12178.23|12298.23|12178.23|12294.38|12174.38|10
1626907670000|2021-07-21 22:47:50|12298.48|12178.48|12300.21|12180.21|12300.56|12180.56|12298.42|12178.42|10
1626907680000|2021-07-21 22:48:00|12300.87|12180.87|12304.04|12184.04|12304.57|12184.57|12300.87|12180.87|10
1626907690000|2021-07-21 22:48:10|12304.74|12184.74|12306.38|12186.38|12306.38|12186.38|12304.24|12184.24|10
1626907700000|2021-07-21 22:48:20|12306.78|12186.78|12309.48|12189.48|12309.7|12189.7|12306.78|12186.78|9
1626907710000|2021-07-21 22:48:30|12309.73|12189.73|12309.34|12189.34|12309.73|12189.73|12308.15|12188.15|10
1626907720000|2021-07-21 22:48:40|12309.28|12189.28|12309.07|12189.07|12309.37|12189.37|12308.56|12188.56|9
1626907730000|2021-07-21 22:48:50|12306.96|12186.96|12308.59|12188.59|12308.6|12188.6|12306.81|12186.81|9
1626907740000|2021-07-21 22:49:00|12308.21|12188.21|12304.22|12184.22|12308.42|12188.42|12304.22|12184.22|10
1626907750000|2021-07-21 22:49:10|12303.79|12183.79|12303.35|12183.35|12303.79|12183.79|12303.27|12183.27|9
1626907760000|2021-07-21 22:49:20|12303.2|12183.2|12302.65|12182.65|12303.22|12183.22|12302.65|12182.65|9
1626907770000|2021-07-21 22:49:30|12302.23|12182.23|12300.22|12180.22|12302.23|12182.23|12299.87|12179.87|10
1626907780000|2021-07-21 22:49:40|12300.32|12180.32|12295.71|12175.71|12300.32|12180.32|12295.71|12175.71|10
1626907790000|2021-07-21 22:49:50|12295.58|12175.58|12297.16|12177.16|12297.16|12177.16|12295.22|12175.22|10
1626907800000|2021-07-21 22:50:00|12297.22|12177.22|12293.96|12173.96|12297.22|12177.22|12293.96|12173.96|10
1626907810000|2021-07-21 22:50:10|12293.41|12173.41|12292.39|12172.39|12293.98|12173.98|12292.34|12172.34|10
1626907820000|2021-07-21 22:50:20|12292.29|12172.29|12288.63|12168.63|12292.29|12172.29|12288.63|12168.63|9
1626907830000|2021-07-21 22:50:30|12288.51|12168.51|12286.48|12166.48|12288.51|12168.51|12286.31|12166.31|10
1626907840000|2021-07-21 22:50:40|12286.45|12166.45|12286.18|12166.18|12286.53|12166.53|12285.47|12165.47|9
1626907850000|2021-07-21 22:50:50|12286.06|12166.06|12286.83|12166.83|12286.83|12166.83|12285.9|12165.9|7
1626907860000|2021-07-21 22:51:00|12286.62|12166.62|12288.78|12168.78|12289|12169|12286.62|12166.62|10
1626907870000|2021-07-21 22:51:10|12288.65|12168.65|12287.53|12167.53|12288.65|12168.65|12287.41|12167.41|7
1626907880000|2021-07-21 22:51:20|12287.62|12167.62|12287.43|12167.43|12288.05|12168.05|12287.43|12167.43|10
1626907890000|2021-07-21 22:51:30|12287.24|12167.24|12286.84|12166.84|12287.4|12167.4|12286.72|12166.72|9
1626907900000|2021-07-21 22:51:40|12286.62|12166.62|12284.28|12164.28|12286.62|12166.62|12283.36|12163.36|9
1626907910000|2021-07-21 22:51:50|12284.26|12164.26|12282.75|12162.75|12284.26|12164.26|12282.75|12162.75|10
1626907920000|2021-07-21 22:52:00|12282.74|12162.74|12281.61|12161.61|12282.74|12162.74|12281.61|12161.61|6
1626907930000|2021-07-21 22:52:10|12281.75|12161.75|12279.01|12159.01|12281.75|12161.75|12279.01|12159.01|10
1626907940000|2021-07-21 22:52:20|12280.3|12160.3|12280.2|12160.2|12280.3|12160.3|12279.89|12159.89|10
1626907950000|2021-07-21 22:52:30|12280.39|12160.39|12282.12|12162.12|12282.12|12162.12|12280.36|12160.36|10
1626907960000|2021-07-21 22:52:40|12282.15|12162.15|12284.81|12164.81|12284.81|12164.81|12282.15|12162.15|8
1626907970000|2021-07-21 22:52:50|12285.41|12165.41|12291.84|12171.84|12291.84|12171.84|12285.41|12165.41|10
1626907980000|2021-07-21 22:53:00|12291.94|12171.94|12293.69|12173.69|12293.69|12173.69|12291.94|12171.94|9
1626907990000|2021-07-21 22:53:10|12293.75|12173.75|12294|12174|12295.04|12175.04|12293.75|12173.75|9
1626908000000|2021-07-21 22:53:20|12293.84|12173.84|12291.48|12171.48|12293.84|12173.84|12291.36|12171.36|9
1626908010000|2021-07-21 22:53:30|12291.32|12171.32|12291.1|12171.1|12291.32|12171.32|12290.66|12170.66|9
1626908020000|2021-07-21 22:53:40|12291.18|12171.18|12291.5|12171.5|12291.54|12171.54|12291.18|12171.18|7
1626908030000|2021-07-21 22:53:50|12291.54|12171.54|12291.21|12171.21|12291.84|12171.84|12291.21|12171.21|9
1626908040000|2021-07-21 22:54:00|12291|12171|12292.99|12172.99|12292.99|12172.99|12290.86|12170.86|10
1626908050000|2021-07-21 22:54:10|12293.05|12173.05|12296.08|12176.08|12296.08|12176.08|12293.05|12173.05|10
1626908060000|2021-07-21 22:54:20|12296.12|12176.12|12299.22|12179.22|12299.22|12179.22|12296.12|12176.12|10
1626908070000|2021-07-21 22:54:30|12299.88|12179.88|12301.98|12181.98|12302|12182|12299.88|12179.88|10
1626908080000|2021-07-21 22:54:40|12302.39|12182.39|12302.27|12182.27|12302.39|12182.39|12301.98|12181.98|10
1626908090000|2021-07-21 22:54:50|12302.21|12182.21|12303.81|12183.81|12303.81|12183.81|12302.09|12182.09|10
1626908100000|2021-07-21 22:55:00|12303.8|12183.8|12304.02|12184.02|12305.59|12185.59|12303.8|12183.8|9
1626908110000|2021-07-21 22:55:10|12304.87|12184.87|12298.61|12178.61|12304.87|12184.87|12298.61|12178.61|10
1626908120000|2021-07-21 22:55:20|12298.13|12178.13|12295.14|12175.14|12298.13|12178.13|12295.14|12175.14|10
1626908130000|2021-07-21 22:55:30|12295.39|12175.39|12294.84|12174.84|12296.17|12176.17|12294.83|12174.83|10
1626908140000|2021-07-21 22:55:40|12294.62|12174.62|12294.02|12174.02|12295.11|12175.11|12294.02|12174.02|10
1626908150000|2021-07-21 22:55:50|12294.04|12174.04|12292.61|12172.61|12294.04|12174.04|12292.61|12172.61|10
1626908160000|2021-07-21 22:56:00|12292.78|12172.78|12293.73|12173.73|12293.73|12173.73|12292.53|12172.53|10
1626908170000|2021-07-21 22:56:10|12293.83|12173.83|12299.16|12179.16|12299.16|12179.16|12293.83|12173.83|10
1626908180000|2021-07-21 22:56:20|12298.52|12178.52|12302.56|12182.56|12302.56|12182.56|12298.52|12178.52|10
1626908190000|2021-07-21 22:56:30|12302.57|12182.57|12303.98|12183.98|12305|12185|12302.57|12182.57|10
1626908200000|2021-07-21 22:56:40|12304.14|12184.14|12309.12|12189.12|12309.12|12189.12|12304.14|12184.14|10
1626908210000|2021-07-21 22:56:50|12309.07|12189.07|12311.14|12191.14|12311.14|12191.14|12309.07|12189.07|10
1626908220000|2021-07-21 22:57:00|12311.52|12191.52|12311.87|12191.87|12312.69|12192.69|12311.52|12191.52|9
1626908230000|2021-07-21 22:57:10|12311.73|12191.73|12314.46|12194.46|12314.46|12194.46|12311.73|12191.73|10
1626908240000|2021-07-21 22:57:20|12315.4|12195.4|12317.64|12197.64|12317.64|12197.64|12315.4|12195.4|10
1626908250000|2021-07-21 22:57:30|12317.79|12197.79|12317.15|12197.15|12317.79|12197.79|12317.15|12197.15|10
1626908260000|2021-07-21 22:57:40|12317.35|12197.35|12320.33|12200.33|12320.41|12200.41|12317.27|12197.27|10
1626908270000|2021-07-21 22:57:50|12320.52|12200.52|12322.05|12202.05|12322.05|12202.05|12320.02|12200.02|8
1626908280000|2021-07-21 22:58:00|12322.15|12202.15|12321.18|12201.18|12323.1|12203.1|12321.07|12201.07|8
1626908290000|2021-07-21 22:58:10|12320.95|12200.95|12322.33|12202.33|12322.33|12202.33|12320.59|12200.59|9
1626908300000|2021-07-21 22:58:20|12322.44|12202.44|12325.82|12205.82|12325.92|12205.92|12322.44|12202.44|9
1626908310000|2021-07-21 22:58:30|12325.64|12205.64|12325.74|12205.74|12325.74|12205.74|12325.26|12205.26|7
1626908320000|2021-07-21 22:58:40|12325.89|12205.89|12327.18|12207.18|12328.09|12208.09|12325.89|12205.89|9
1626908330000|2021-07-21 22:58:50|12327.49|12207.49|12329.8|12209.8|12330.06|12210.06|12327.49|12207.49|10
1626908340000|2021-07-21 22:59:00|12329.68|12209.68|12330.11|12210.11|12330.52|12210.52|12329.45|12209.45|10
1626908350000|2021-07-21 22:59:10|12329.98|12209.98|12328.78|12208.78|12329.98|12209.98|12328.6|12208.6|10
1626908360000|2021-07-21 22:59:20|12328.54|12208.54|12326.98|12206.98|12328.56|12208.56|12326.95|12206.95|8
1626908370000|2021-07-21 22:59:30|12326.97|12206.97|12328.06|12208.06|12328.06|12208.06|12326.97|12206.97|10
1626908380000|2021-07-21 22:59:40|12328.11|12208.11|12326.48|12206.48|12328.11|12208.11|12325.6|12205.6|8
1626908390000|2021-07-21 22:59:50|12326.35|12206.35|12326.83|12206.83|12327.31|12207.31|12326.31|12206.31|9
1626908400000|2021-07-21 23:00:00|12326.94|12206.94|12326.84|12206.84|12326.94|12206.94|12326.08|12206.08|10
1626908410000|2021-07-21 23:00:10|12326.9|12206.9|12328.87|12208.87|12328.87|12208.87|12326.88|12206.88|9
1626908420000|2021-07-21 23:00:20|12328.86|12208.86|12328.2|12208.2|12329.09|12209.09|12328.2|12208.2|10
1626908430000|2021-07-21 23:00:30|12328.03|12208.03|12325.21|12205.21|12328.18|12208.18|12325.21|12205.21|10
1626908440000|2021-07-21 23:00:40|12324.78|12204.78|12324.3|12204.3|12325.23|12205.23|12323.34|12203.34|10
1626908450000|2021-07-21 23:00:50|12324.24|12204.24|12319.98|12199.98|12324.24|12204.24|12319.98|12199.98|10
1626908460000|2021-07-21 23:01:00|12319.5|12199.5|12316.82|12196.82|12319.5|12199.5|12316.82|12196.82|10
1626908470000|2021-07-21 23:01:10|12316.96|12196.96|12315.01|12195.01|12316.96|12196.96|12314.48|12194.48|9
1626908480000|2021-07-21 23:01:20|12314.81|12194.81|12312.24|12192.24|12315.01|12195.01|12312.24|12192.24|10
1626908490000|2021-07-21 23:01:30|12311.43|12191.43|12311.07|12191.07|12311.83|12191.83|12311.07|12191.07|10
1626908500000|2021-07-21 23:01:40|12310.86|12190.86|12308.66|12188.66|12310.87|12190.87|12308.57|12188.57|9
1626908510000|2021-07-21 23:01:50|12308.57|12188.57|12308.51|12188.51|12308.62|12188.62|12308.32|12188.32|7
1626908520000|2021-07-21 23:02:00|12307.97|12187.97|12308.9|12188.9|12309.01|12189.01|12307.72|12187.72|9
1626908530000|2021-07-21 23:02:10|12309.6|12189.6|12309.46|12189.46|12309.6|12189.6|12307.92|12187.92|10
1626908540000|2021-07-21 23:02:20|12309.94|12189.94|12311.82|12191.82|12311.99|12191.99|12309.94|12189.94|9
1626908550000|2021-07-21 23:02:30|12311.66|12191.66|12311.03|12191.03|12311.71|12191.71|12310.72|12190.72|8
1626908560000|2021-07-21 23:02:40|12310.96|12190.96|12311.41|12191.41|12311.5|12191.5|12310.86|12190.86|9
1626908570000|2021-07-21 23:02:50|12311.46|12191.46|12311.41|12191.41|12311.46|12191.46|12310.71|12190.71|8
1626908580000|2021-07-21 23:03:00|12311.69|12191.69|12310.5|12190.5|12311.96|12191.96|12310.5|12190.5|9
1626908590000|2021-07-21 23:03:10|12310.44|12190.44|12310.43|12190.43|12311.08|12191.08|12310.01|12190.01|10
1626908600000|2021-07-21 23:03:20|12310.67|12190.67|12309.91|12189.91|12310.67|12190.67|12309.74|12189.74|9
1626908610000|2021-07-21 23:03:30|12309.78|12189.78|12308.91|12188.91|12309.97|12189.97|12308.91|12188.91|9
1626908620000|2021-07-21 23:03:40|12308.52|12188.52|12307.21|12187.21|12308.52|12188.52|12307.19|12187.19|10
1626908630000|2021-07-21 23:03:50|12307.32|12187.32|12306.97|12186.97|12307.35|12187.35|12306.97|12186.97|9
1626908640000|2021-07-21 23:04:00|12306.9|12186.9|12304.98|12184.98|12307.18|12187.18|12304.81|12184.81|10
1626908650000|2021-07-21 23:04:10|12304.93|12184.93|12291.23|12171.23|12304.93|12184.93|12291.23|12171.23|10
1626908660000|2021-07-21 23:04:20|12291.28|12171.28|12289.69|12169.69|12291.28|12171.28|12289.69|12169.69|10
1626908670000|2021-07-21 23:04:30|12289.79|12169.79|12289.71|12169.71|12290.08|12170.08|12289.04|12169.04|10
1626908680000|2021-07-21 23:04:40|12289.61|12169.61|12290.55|12170.55|12290.55|12170.55|12289.61|12169.61|10
1626908690000|2021-07-21 23:04:50|12290.39|12170.39|12290.28|12170.28|12290.63|12170.63|12290.28|12170.28|9
1626908700000|2021-07-21 23:05:00|12290.67|12170.67|12290.54|12170.54|12291.63|12171.63|12289.97|12169.97|10
1626908710000|2021-07-21 23:05:10|12290.5|12170.5|12286.13|12166.13|12290.78|12170.78|12286.13|12166.13|10
1626908720000|2021-07-21 23:05:20|12284.87|12164.87|12280.83|12160.83|12284.87|12164.87|12280.83|12160.83|10
1626908730000|2021-07-21 23:05:30|12279.93|12159.93|12279.05|12159.05|12279.95|12159.95|12277.52|12157.52|10
1626908740000|2021-07-21 23:05:40|12279.81|12159.81|12286.49|12166.49|12286.72|12166.72|12279.8|12159.8|9
1626908750000|2021-07-21 23:05:50|12285.62|12165.62|12287.74|12167.74|12287.74|12167.74|12285.57|12165.57|10
1626908760000|2021-07-21 23:06:00|12288.2|12168.2|12292.01|12172.01|12292.01|12172.01|12288.2|12168.2|10
1626908770000|2021-07-21 23:06:10|12292.39|12172.39|12295.74|12175.74|12295.94|12175.94|12292.39|12172.39|10
1626908780000|2021-07-21 23:06:20|12297.03|12177.03|12297.08|12177.08|12297.67|12177.67|12296.96|12176.96|10
1626908790000|2021-07-21 23:06:30|12296.9|12176.9|12297.92|12177.92|12297.92|12177.92|12296.9|12176.9|10
1626908800000|2021-07-21 23:06:40|12297.7|12177.7|12294.74|12174.74|12297.7|12177.7|12294.74|12174.74|10
1626908810000|2021-07-21 23:06:50|12295.28|12175.28|12296.19|12176.19|12296.19|12176.19|12294.86|12174.86|10
1626908820000|2021-07-21 23:07:00|12296.18|12176.18|12295.31|12175.31|12296.18|12176.18|12294.4|12174.4|9
1626908830000|2021-07-21 23:07:10|12295.37|12175.37|12293.88|12173.88|12295.37|12175.37|12293.88|12173.88|10
1626908840000|2021-07-21 23:07:20|12294.71|12174.71|12295.38|12175.38|12295.55|12175.55|12294.71|12174.71|10
1626908850000|2021-07-21 23:07:30|12295.39|12175.39|12295.76|12175.76|12295.78|12175.78|12294.72|12174.72|10
1626908860000|2021-07-21 23:07:40|12295.91|12175.91|12295.58|12175.58|12296.01|12176.01|12295.58|12175.58|8
1626908870000|2021-07-21 23:07:50|12295.43|12175.43|12295.6|12175.6|12295.6|12175.6|12295.3|12175.3|9
1626908880000|2021-07-21 23:08:00|12295.55|12175.55|12294.19|12174.19|12295.88|12175.88|12294.19|12174.19|10
1626908890000|2021-07-21 23:08:10|12293.8|12173.8|12293.54|12173.54|12294.4|12174.4|12293.09|12173.09|10
1626908900000|2021-07-21 23:08:20|12293.67|12173.67|12293.78|12173.78|12294.11|12174.11|12293.49|12173.49|8
1626908910000|2021-07-21 23:08:30|12293.88|12173.88|12295.24|12175.24|12295.24|12175.24|12293.59|12173.59|9
1626908920000|2021-07-21 23:08:40|12295.5|12175.5|12298.82|12178.82|12298.82|12178.82|12295.5|12175.5|10
1626908930000|2021-07-21 23:08:50|12298.96|12178.96|12302.53|12182.53|12302.53|12182.53|12298.96|12178.96|10
1626908940000|2021-07-21 23:09:00|12302.8|12182.8|12301.42|12181.42|12302.81|12182.81|12301.42|12181.42|10
1626908950000|2021-07-21 23:09:10|12301.99|12181.99|12300.11|12180.11|12302.02|12182.02|12300.11|12180.11|9
1626908960000|2021-07-21 23:09:20|12299.67|12179.67|12301.75|12181.75|12301.84|12181.84|12299.09|12179.09|10
1626908970000|2021-07-21 23:09:30|12301.87|12181.87|12301.66|12181.66|12301.87|12181.87|12301.3|12181.3|10
1626908980000|2021-07-21 23:09:40|12301.87|12181.87|12301.63|12181.63|12302.45|12182.45|12300.48|12180.48|10
1626908990000|2021-07-21 23:09:50|12301.53|12181.53|12302.15|12182.15|12302.15|12182.15|12301.53|12181.53|8
1626909000000|2021-07-21 23:10:00|12302.56|12182.56|12302.82|12182.82|12303.35|12183.35|12301.85|12181.85|9
1626909010000|2021-07-21 23:10:10|12302.75|12182.75|12298.09|12178.09|12302.75|12182.75|12298.09|12178.09|10
1626909020000|2021-07-21 23:10:20|12297.88|12177.88|12295.3|12175.3|12297.88|12177.88|12294.95|12174.95|9
1626909030000|2021-07-21 23:10:30|12295.38|12175.38|12292.86|12172.86|12295.38|12175.38|12292.86|12172.86|10
1626909040000|2021-07-21 23:10:40|12293.07|12173.07|12292.88|12172.88|12293.07|12173.07|12292.68|12172.68|9
1626909050000|2021-07-21 23:10:50|12292.03|12172.03|12292.95|12172.95|12292.95|12172.95|12291.75|12171.75|10
1626909060000|2021-07-21 23:11:00|12293.2|12173.2|12292.26|12172.26|12293.2|12173.2|12291.96|12171.96|9
1626909070000|2021-07-21 23:11:10|12292.32|12172.32|12292.67|12172.67|12293.06|12173.06|12292.32|12172.32|8
1626909080000|2021-07-21 23:11:20|12292.72|12172.72|12289.6|12169.6|12293.06|12173.06|12289.6|12169.6|9
1626909090000|2021-07-21 23:11:30|12288.95|12168.95|12285.1|12165.1|12289.05|12169.05|12284.95|12164.95|10
1626909100000|2021-07-21 23:11:40|12285.06|12165.06|12283.39|12163.39|12285.06|12165.06|12283.39|12163.39|9
1626909110000|2021-07-21 23:11:50|12283.71|12163.71|12283.26|12163.26|12283.71|12163.71|12282.46|12162.46|10
1626909120000|2021-07-21 23:12:00|12283.23|12163.23|12281.82|12161.82|12283.38|12163.38|12281.82|12161.82|9
1626909130000|2021-07-21 23:12:10|12281.77|12161.77|12278.43|12158.43|12281.77|12161.77|12278.43|12158.43|10
1626909140000|2021-07-21 23:12:20|12278.38|12158.38|12277.05|12157.05|12278.38|12158.38|12277.05|12157.05|10
1626909150000|2021-07-21 23:12:30|12276.89|12156.89|12277.17|12157.17|12278.06|12158.06|12276.85|12156.85|10
1626909160000|2021-07-21 23:12:40|12277.96|12157.96|12277.62|12157.62|12278.02|12158.02|12277.6|12157.6|10
1626909170000|2021-07-21 23:12:50|12277.94|12157.94|12278.91|12158.91|12278.91|12158.91|12277.8|12157.8|10
1626909180000|2021-07-21 23:13:00|12278.16|12158.16|12278.19|12158.19|12278.93|12158.93|12278.02|12158.02|10
1626909190000|2021-07-21 23:13:10|12279.05|12159.05|12280.35|12160.35|12280.35|12160.35|12279.05|12159.05|8
1626909200000|2021-07-21 23:13:20|12280.5|12160.5|12282.56|12162.56|12282.74|12162.74|12280.5|12160.5|10
1626909210000|2021-07-21 23:13:30|12282.66|12162.66|12284.36|12164.36|12284.36|12164.36|12282.27|12162.27|10
1626909220000|2021-07-21 23:13:40|12284.46|12164.46|12285.87|12165.87|12286.12|12166.12|12284.41|12164.41|9
1626909230000|2021-07-21 23:13:50|12285.72|12165.72|12285.06|12165.06|12285.85|12165.85|12284.88|12164.88|9
1626909240000|2021-07-21 23:14:00|12285.14|12165.14|12285.18|12165.18|12285.22|12165.22|12284.6|12164.6|10
1626909250000|2021-07-21 23:14:10|12284.6|12164.6|12293.11|12173.11|12293.11|12173.11|12284.6|12164.6|10
1626909260000|2021-07-21 23:14:20|12293.69|12173.69|12296.71|12176.71|12297.33|12177.33|12293.69|12173.69|10
1626909270000|2021-07-21 23:14:30|12296.45|12176.45|12298.3|12178.3|12298.5|12178.5|12296.45|12176.45|10
1626909280000|2021-07-21 23:14:40|12298.09|12178.09|12298.34|12178.34|12298.78|12178.78|12298.09|12178.09|10
1626909290000|2021-07-21 23:14:50|12298.22|12178.22|12303.53|12183.53|12303.53|12183.53|12298.22|12178.22|10
1626909300000|2021-07-21 23:15:00|12304.98|12184.98|12306.93|12186.93|12306.93|12186.93|12304.98|12184.98|9
1626909310000|2021-07-21 23:15:10|12307.22|12187.22|12310.13|12190.13|12310.13|12190.13|12307.22|12187.22|10
1626909320000|2021-07-21 23:15:20|12310.51|12190.51|12311.76|12191.76|12311.79|12191.79|12310.17|12190.17|9
1626909330000|2021-07-21 23:15:30|12312.18|12192.18|12319.85|12199.85|12319.85|12199.85|12312.07|12192.07|10
1626909340000|2021-07-21 23:15:40|12320.85|12200.85|12331.65|12211.65|12331.65|12211.65|12320.85|12200.85|10
1626909350000|2021-07-21 23:15:50|12332.68|12212.68|12337.36|12217.36|12337.36|12217.36|12332.54|12212.54|9
1626909360000|2021-07-21 23:16:00|12338.22|12218.22|12337.33|12217.33|12338.42|12218.42|12336.76|12216.76|10
1626909370000|2021-07-21 23:16:10|12337.77|12217.77|12335.22|12215.22|12337.77|12217.77|12335.22|12215.22|10
1626909380000|2021-07-21 23:16:20|12335.1|12215.1|12335.57|12215.57|12336.29|12216.29|12334.75|12214.75|10
1626909390000|2021-07-21 23:16:30|12335.93|12215.93|12334.3|12214.3|12335.98|12215.98|12334.21|12214.21|10
1626909400000|2021-07-21 23:16:40|12334.14|12214.14|12336.57|12216.57|12336.57|12216.57|12333|12213|9
1626909410000|2021-07-21 23:16:50|12336.64|12216.64|12336.32|12216.32|12338.12|12218.12|12336.15|12216.15|10
1626909420000|2021-07-21 23:17:00|12336.82|12216.82|12338.84|12218.84|12338.84|12218.84|12336.48|12216.48|10
1626909430000|2021-07-21 23:17:10|12338.93|12218.93|12339.52|12219.52|12340.76|12220.76|12338.25|12218.25|10
1626909440000|2021-07-21 23:17:20|12339.78|12219.78|12345.69|12225.69|12345.69|12225.69|12339.21|12219.21|10
1626909450000|2021-07-21 23:17:30|12345.37|12225.37|12348.64|12228.64|12348.64|12228.64|12345.37|12225.37|10
1626909460000|2021-07-21 23:17:40|12348.98|12228.98|12344.07|12224.07|12348.98|12228.98|12343.3|12223.3|9
1626909470000|2021-07-21 23:17:50|12343.6|12223.6|12338.93|12218.93|12343.6|12223.6|12338.93|12218.93|10
1626909480000|2021-07-21 23:18:00|12338.24|12218.24|12330.91|12210.91|12338.55|12218.55|12330.91|12210.91|10
1626909490000|2021-07-21 23:18:10|12330.3|12210.3|12329.37|12209.37|12330.3|12210.3|12328.97|12208.97|10
1626909500000|2021-07-21 23:18:20|12329.54|12209.54|12329.77|12209.77|12329.77|12209.77|12328.96|12208.96|10
1626909510000|2021-07-21 23:18:30|12329.41|12209.41|12329.61|12209.61|12329.61|12209.61|12329.2|12209.2|9
1626909520000|2021-07-21 23:18:40|12329.59|12209.59|12329.9|12209.9|12330.38|12210.38|12329.29|12209.29|9
1626909530000|2021-07-21 23:18:50|12329.95|12209.95|12325.18|12205.18|12329.95|12209.95|12325.18|12205.18|10
1626909540000|2021-07-21 23:19:00|12324.74|12204.74|12324.16|12204.16|12324.74|12204.74|12323.54|12203.54|9
1626909550000|2021-07-21 23:19:10|12324.12|12204.12|12323.09|12203.09|12324.12|12204.12|12323.03|12203.03|10
1626909560000|2021-07-21 23:19:20|12322.03|12202.03|12321.02|12201.02|12322.41|12202.41|12320.91|12200.91|9
1626909570000|2021-07-21 23:19:30|12321.13|12201.13|12319.14|12199.14|12321.13|12201.13|12319.14|12199.14|10
1626909580000|2021-07-21 23:19:40|12317.7|12197.7|12315.7|12195.7|12317.7|12197.7|12315.7|12195.7|10
1626909590000|2021-07-21 23:19:50|12316.2|12196.2|12313.37|12193.37|12316.2|12196.2|12313.36|12193.36|10
1626909600000|2021-07-21 23:20:00|12312.23|12192.23|12310.25|12190.25|12312.33|12192.33|12309.6|12189.6|9
1626909610000|2021-07-21 23:20:10|12310.23|12190.23|12310.1|12190.1|12310.72|12190.72|12308.79|12188.79|10
1626909620000|2021-07-21 23:20:20|12310.06|12190.06|12309.32|12189.32|12310.22|12190.22|12308.67|12188.67|9
1626909630000|2021-07-21 23:20:30|12309.23|12189.23|12308.09|12188.09|12309.27|12189.27|12307.75|12187.75|7
1626909640000|2021-07-21 23:20:40|12307.23|12187.23|12306.88|12186.88|12307.23|12187.23|12306.64|12186.64|10
1626909650000|2021-07-21 23:20:50|12305.08|12185.08|12306.19|12186.19|12306.7|12186.7|12305.08|12185.08|8
1626909660000|2021-07-21 23:21:00|12307.07|12187.07|12306.26|12186.26|12307.16|12187.16|12306.26|12186.26|8
1626909670000|2021-07-21 23:21:10|12306.23|12186.23|12306.58|12186.58|12307.13|12187.13|12306.23|12186.23|9
1626909680000|2021-07-21 23:21:20|12306.55|12186.55|12304.82|12184.82|12306.55|12186.55|12304.82|12184.82|10
1626909690000|2021-07-21 23:21:30|12304.41|12184.41|12302.41|12182.41|12305.1|12185.1|12302.41|12182.41|10
1626909700000|2021-07-21 23:21:40|12303.67|12183.67|12299.48|12179.48|12303.67|12183.67|12299.48|12179.48|10
1626909710000|2021-07-21 23:21:50|12299.06|12179.06|12298.46|12178.46|12299.06|12179.06|12297.67|12177.67|10
1626909720000|2021-07-21 23:22:00|12297.22|12177.22|12291.08|12171.08|12297.22|12177.22|12291.08|12171.08|10
1626909730000|2021-07-21 23:22:10|12290.7|12170.7|12290.34|12170.34|12290.84|12170.84|12289.7|12169.7|10
1626909740000|2021-07-21 23:22:20|12290.28|12170.28|12289.6|12169.6|12290.49|12170.49|12289.6|12169.6|9
1626909750000|2021-07-21 23:22:30|12289.59|12169.59|12289.39|12169.39|12289.83|12169.83|12289.27|12169.27|9
1626909760000|2021-07-21 23:22:40|12289.46|12169.46|12289.28|12169.28|12289.58|12169.58|12289.22|12169.22|10
1626909770000|2021-07-21 23:22:50|12289.27|12169.27|12287.71|12167.71|12289.27|12169.27|12287.71|12167.71|10
1626909780000|2021-07-21 23:23:00|12287.77|12167.77|12286.77|12166.77|12287.8|12167.8|12286.48|12166.48|10
1626909790000|2021-07-21 23:23:10|12286.53|12166.53|12286.74|12166.74|12286.89|12166.89|12286.01|12166.01|9
1626909800000|2021-07-21 23:23:20|12286.68|12166.68|12284.27|12164.27|12286.68|12166.68|12283.95|12163.95|9
1626909810000|2021-07-21 23:23:30|12284.36|12164.36|12282.77|12162.77|12285.52|12165.52|12282.77|12162.77|10
1626909820000|2021-07-21 23:23:40|12282.74|12162.74|12278.19|12158.19|12282.74|12162.74|12278.19|12158.19|10
1626909830000|2021-07-21 23:23:50|12277.58|12157.58|12277.04|12157.04|12277.65|12157.65|12276.13|12156.13|10
1626909840000|2021-07-21 23:24:00|12276.93|12156.93|12277.47|12157.47|12277.47|12157.47|12276.72|12156.72|10
1626909850000|2021-07-21 23:24:10|12276.65|12156.65|12278.76|12158.76|12278.76|12158.76|12276.5|12156.5|10
1626909860000|2021-07-21 23:24:20|12278.53|12158.53|12278.24|12158.24|12278.53|12158.53|12277.26|12157.26|10
1626909870000|2021-07-21 23:24:30|12277|12157|12277.01|12157.01|12278.22|12158.22|12277|12157|10
1626909880000|2021-07-21 23:24:40|12276.69|12156.69|12276.12|12156.12|12276.69|12156.69|12276.12|12156.12|6
1626909890000|2021-07-21 23:24:50|12275.16|12155.16|12274.48|12154.48|12275.44|12155.44|12274.48|12154.48|10
1626909900000|2021-07-21 23:25:00|12274.52|12154.52|12277.02|12157.02|12277.02|12157.02|12274.52|12154.52|8
1626909910000|2021-07-21 23:25:10|12277.29|12157.29|12277.71|12157.71|12278.27|12158.27|12277.29|12157.29|9
1626909920000|2021-07-21 23:25:20|12278.06|12158.06|12279.98|12159.98|12279.98|12159.98|12278.06|12158.06|10
1626909930000|2021-07-21 23:25:30|12280.18|12160.18|12280.35|12160.35|12280.36|12160.36|12279.43|12159.43|10
1626909940000|2021-07-21 23:25:40|12280.36|12160.36|12283.47|12163.47|12283.47|12163.47|12280.36|12160.36|9
1626909950000|2021-07-21 23:25:50|12283.62|12163.62|12283.85|12163.85|12283.85|12163.85|12283.28|12163.28|9
1626909960000|2021-07-21 23:26:00|12284.81|12164.81|12284.75|12164.75|12285.53|12165.53|12284.63|12164.63|9
1626909970000|2021-07-21 23:26:10|12284.8|12164.8|12287.78|12167.78|12287.82|12167.82|12284.77|12164.77|10
1626909980000|2021-07-21 23:26:20|12287.89|12167.89|12290.93|12170.93|12290.93|12170.93|12287.37|12167.37|10
1626909990000|2021-07-21 23:26:30|12291.15|12171.15|12290.74|12170.74|12291.22|12171.22|12290.74|12170.74|9
1626910000000|2021-07-21 23:26:40|12290.63|12170.63|12290.07|12170.07|12290.63|12170.63|12289.48|12169.48|9
1626910010000|2021-07-21 23:26:50|12290.17|12170.17|12290.24|12170.24|12290.31|12170.31|12290.11|12170.11|8
1626910020000|2021-07-21 23:27:00|12290.22|12170.22|12290.51|12170.51|12290.51|12170.51|12290.06|12170.06|8
1626910030000|2021-07-21 23:27:10|12290.35|12170.35|12291.14|12171.14|12291.14|12171.14|12290.35|12170.35|10
1626910040000|2021-07-21 23:27:20|12291.49|12171.49|12295.26|12175.26|12295.26|12175.26|12291.49|12171.49|10
1626910050000|2021-07-21 23:27:30|12295.28|12175.28|12297.18|12177.18|12297.39|12177.39|12295.28|12175.28|10
1626910060000|2021-07-21 23:27:40|12297.14|12177.14|12296.99|12176.99|12298.31|12178.31|12296.93|12176.93|10
1626910070000|2021-07-21 23:27:50|12296.71|12176.71|12294.84|12174.84|12296.71|12176.71|12294.84|12174.84|10
1626910080000|2021-07-21 23:28:00|12293.72|12173.72|12291.66|12171.66|12293.75|12173.75|12291.66|12171.66|10
1626910090000|2021-07-21 23:28:10|12290.66|12170.66|12289.58|12169.58|12291.28|12171.28|12289.52|12169.52|10
1626910100000|2021-07-21 23:28:20|12289.77|12169.77|12289.04|12169.04|12289.77|12169.77|12288.74|12168.74|10
1626910110000|2021-07-21 23:28:30|12288.21|12168.21|12288.24|12168.24|12289.1|12169.1|12288.21|12168.21|10
1626910120000|2021-07-21 23:28:40|12288.25|12168.25|12286.57|12166.57|12288.25|12168.25|12286.57|12166.57|10
1626910130000|2021-07-21 23:28:50|12286.63|12166.63|12286.22|12166.22|12286.69|12166.69|12286.18|12166.18|10
1626910140000|2021-07-21 23:29:00|12286.33|12166.33|12286.45|12166.45|12286.45|12166.45|12286.09|12166.09|9
1626910150000|2021-07-21 23:29:10|12286.25|12166.25|12286.66|12166.66|12286.77|12166.77|12286.25|12166.25|10
1626910160000|2021-07-21 23:29:20|12285.99|12165.99|12287.73|12167.73|12287.73|12167.73|12285.99|12165.99|10
1626910170000|2021-07-21 23:29:30|12287.44|12167.44|12287.11|12167.11|12287.44|12167.44|12287.11|12167.11|10
1626910180000|2021-07-21 23:29:40|12287.12|12167.12|12287.19|12167.19|12287.22|12167.22|12286.97|12166.97|9
1626910190000|2021-07-21 23:29:50|12287.17|12167.17|12286.08|12166.08|12287.17|12167.17|12286.08|12166.08|8
1626910200000|2021-07-21 23:30:00|12285.91|12165.91|12286.28|12166.28|12286.56|12166.56|12285.39|12165.39|10
1626910210000|2021-07-21 23:30:10|12286.33|12166.33|12286.2|12166.2|12286.33|12166.33|12285.18|12165.18|10
1626910220000|2021-07-21 23:30:20|12286.17|12166.17|12286.15|12166.15|12286.87|12166.87|12286.12|12166.12|9
1626910230000|2021-07-21 23:30:30|12286.48|12166.48|12287.03|12167.03|12287.03|12167.03|12286.48|12166.48|9
1626910240000|2021-07-21 23:30:40|12287.64|12167.64|12292.1|12172.1|12292.1|12172.1|12287.56|12167.56|10
1626910250000|2021-07-21 23:30:50|12292.15|12172.15|12291.4|12171.4|12292.8|12172.8|12291.3|12171.3|10
1626910260000|2021-07-21 23:31:00|12291.29|12171.29|12292.74|12172.74|12292.74|12172.74|12291.2|12171.2|9
1626910270000|2021-07-21 23:31:10|12291.86|12171.86|12293.49|12173.49|12293.52|12173.52|12291.86|12171.86|10
1626910280000|2021-07-21 23:31:20|12293.84|12173.84|12294.25|12174.25|12294.25|12174.25|12293.48|12173.48|10
1626910290000|2021-07-21 23:31:30|12294.34|12174.34|12294.28|12174.28|12294.48|12174.48|12294.19|12174.19|10
1626910300000|2021-07-21 23:31:40|12294.37|12174.37|12294.64|12174.64|12294.67|12174.67|12294.15|12174.15|7
1626910310000|2021-07-21 23:31:50|12294.62|12174.62|12295.76|12175.76|12295.76|12175.76|12294.24|12174.24|8
1626910320000|2021-07-21 23:32:00|12294.99|12174.99|12296.58|12176.58|12296.58|12176.58|12294.93|12174.93|10
1626910330000|2021-07-21 23:32:10|12296.57|12176.57|12295.71|12175.71|12296.57|12176.57|12295.59|12175.59|7
1626910340000|2021-07-21 23:32:20|12295.79|12175.79|12294.66|12174.66|12295.79|12175.79|12294.66|12174.66|7
1626910350000|2021-07-21 23:32:30|12294.67|12174.67|12292.49|12172.49|12295.16|12175.16|12292.49|12172.49|9
1626910360000|2021-07-21 23:32:40|12292.32|12172.32|12292.8|12172.8|12293|12173|12292.03|12172.03|10
1626910370000|2021-07-21 23:32:50|12292.34|12172.34|12291.59|12171.59|12292.34|12172.34|12291.59|12171.59|8
1626910380000|2021-07-21 23:33:00|12291.78|12171.78|12291.44|12171.44|12291.78|12171.78|12291.44|12171.44|9
1626910390000|2021-07-21 23:33:10|12291.32|12171.32|12290.81|12170.81|12291.44|12171.44|12290.81|12170.81|10
1626910400000|2021-07-21 23:33:20|12289.92|12169.92|12288.82|12168.82|12289.94|12169.94|12288.82|12168.82|8
1626910410000|2021-07-21 23:33:30|12288.95|12168.95|12289.01|12169.01|12289.22|12169.22|12288.88|12168.88|6
1626910420000|2021-07-21 23:33:40|12289.12|12169.12|12288.01|12168.01|12289.12|12169.12|12287.5|12167.5|9
1626910430000|2021-07-21 23:33:50|12288.54|12168.54|12289.76|12169.76|12289.77|12169.77|12288.54|12168.54|10
1626910440000|2021-07-21 23:34:00|12289.98|12169.98|12290.2|12170.2|12290.51|12170.51|12289.98|12169.98|8
1626910450000|2021-07-21 23:34:10|12290.23|12170.23|12291.43|12171.43|12291.43|12171.43|12289.7|12169.7|10
1626910460000|2021-07-21 23:34:20|12291.55|12171.55|12293.17|12173.17|12293.17|12173.17|12291.55|12171.55|7
1626910470000|2021-07-21 23:34:30|12293.23|12173.23|12294.26|12174.26|12294.26|12174.26|12293.15|12173.15|9
1626910480000|2021-07-21 23:34:40|12294.27|12174.27|12292.72|12172.72|12294.62|12174.62|12292.72|12172.72|10
1626910490000|2021-07-21 23:34:50|12292.36|12172.36|12298.45|12178.45|12298.45|12178.45|12292.36|12172.36|10
1626910500000|2021-07-21 23:35:00|12298.41|12178.41|12302.32|12182.32|12302.32|12182.32|12298.41|12178.41|10
1626910510000|2021-07-21 23:35:10|12302.44|12182.44|12302.79|12182.79|12302.79|12182.79|12302.44|12182.44|8
1626910520000|2021-07-21 23:35:20|12302.76|12182.76|12303.81|12183.81|12303.81|12183.81|12302.76|12182.76|9
1626910530000|2021-07-21 23:35:30|12303.98|12183.98|12304.02|12184.02|12304.22|12184.22|12303.98|12183.98|9
1626910540000|2021-07-21 23:35:40|12304.73|12184.73|12300.09|12180.09|12304.73|12184.73|12300.09|12180.09|10
1626910550000|2021-07-21 23:35:50|12300.03|12180.03|12297.32|12177.32|12300.03|12180.03|12297.32|12177.32|9
1626910560000|2021-07-21 23:36:00|12297.1|12177.1|12295.48|12175.48|12297.1|12177.1|12295.48|12175.48|9
1626910570000|2021-07-21 23:36:10|12296.01|12176.01|12294.18|12174.18|12296.01|12176.01|12294.18|12174.18|9
1626910580000|2021-07-21 23:36:20|12293.53|12173.53|12292.45|12172.45|12293.6|12173.6|12292.32|12172.32|10
1626910590000|2021-07-21 23:36:30|12292.33|12172.33|12291.39|12171.39|12292.35|12172.35|12291.39|12171.39|9
1626910600000|2021-07-21 23:36:40|12290.88|12170.88|12289.94|12169.94|12290.88|12170.88|12289.94|12169.94|7
1626910610000|2021-07-21 23:36:50|12289.95|12169.95|12288.6|12168.6|12290.08|12170.08|12288.6|12168.6|8
1626910620000|2021-07-21 23:37:00|12288.34|12168.34|12286.19|12166.19|12288.34|12168.34|12285.91|12165.91|10
1626910630000|2021-07-21 23:37:10|12285.98|12165.98|12286.43|12166.43|12286.43|12166.43|12284.9|12164.9|10
1626910640000|2021-07-21 23:37:20|12287.29|12167.29|12287.14|12167.14|12288.19|12168.19|12287.12|12167.12|10
1626910650000|2021-07-21 23:37:30|12287.19|12167.19|12285.72|12165.72|12287.37|12167.37|12285.72|12165.72|10
1626910660000|2021-07-21 23:37:40|12285.7|12165.7|12284.29|12164.29|12285.7|12165.7|12284.29|12164.29|9
1626910670000|2021-07-21 23:37:50|12287.03|12167.03|12290.88|12170.88|12290.88|12170.88|12287.03|12167.03|9
1626910680000|2021-07-21 23:38:00|12291.21|12171.21|12292.89|12172.89|12293.34|12173.34|12291.21|12171.21|10
1626910690000|2021-07-21 23:38:10|12291.67|12171.67|12292.25|12172.25|12292.25|12172.25|12291.64|12171.64|9
1626910700000|2021-07-21 23:38:20|12292.24|12172.24|12293.69|12173.69|12294.19|12174.19|12292.24|12172.24|10
1626910710000|2021-07-21 23:38:30|12293.75|12173.75|12295.04|12175.04|12295.04|12175.04|12293.66|12173.66|9
1626910720000|2021-07-21 23:38:40|12295.25|12175.25|12298.78|12178.78|12298.78|12178.78|12295.21|12175.21|10
1626910730000|2021-07-21 23:38:50|12298.63|12178.63|12303.43|12183.43|12303.43|12183.43|12298.63|12178.63|9
1626910740000|2021-07-21 23:39:00|12303.92|12183.92|12304.51|12184.51|12304.63|12184.63|12303.74|12183.74|10
1626910750000|2021-07-21 23:39:10|12303.57|12183.57|12302.68|12182.68|12303.67|12183.67|12302.68|12182.68|10
1626910760000|2021-07-21 23:39:20|12302.41|12182.41|12301.5|12181.5|12302.41|12182.41|12301.43|12181.43|9
1626910770000|2021-07-21 23:39:30|12300.39|12180.39|12300.53|12180.53|12300.53|12180.53|12299.93|12179.93|8
1626910780000|2021-07-21 23:39:40|12300.57|12180.57|12300.26|12180.26|12300.9|12180.9|12300.26|12180.26|9
1626910790000|2021-07-21 23:39:50|12300.28|12180.28|12300.37|12180.37|12301.2|12181.2|12300.28|12180.28|9
1626910800000|2021-07-21 23:40:00|12300.6|12180.6|12299.84|12179.84|12300.77|12180.77|12299.83|12179.83|10
1626910810000|2021-07-21 23:40:10|12299.72|12179.72|12300.98|12180.98|12300.99|12180.99|12299.72|12179.72|9
1626910820000|2021-07-21 23:40:20|12300.87|12180.87|12302.31|12182.31|12302.31|12182.31|12300.87|12180.87|10
1626910830000|2021-07-21 23:40:30|12302.48|12182.48|12306.31|12186.31|12306.31|12186.31|12302.48|12182.48|10
1626910840000|2021-07-21 23:40:40|12306.92|12186.92|12308.14|12188.14|12308.14|12188.14|12306.44|12186.44|10
1626910850000|2021-07-21 23:40:50|12309.42|12189.42|12309.99|12189.99|12310.44|12190.44|12309.42|12189.42|9
1626910860000|2021-07-21 23:41:00|12310.38|12190.38|12311.69|12191.69|12311.69|12191.69|12310.38|12190.38|10
1626910870000|2021-07-21 23:41:10|12311.68|12191.68|12312.55|12192.55|12312.72|12192.72|12311.68|12191.68|10
1626910880000|2021-07-21 23:41:20|12312.6|12192.6|12314.26|12194.26|12314.26|12194.26|12312.55|12192.55|9
1626910890000|2021-07-21 23:41:30|12314.2|12194.2|12315.35|12195.35|12315.41|12195.41|12314.2|12194.2|10
1626910900000|2021-07-21 23:41:40|12315.45|12195.45|12322.61|12202.61|12322.61|12202.61|12315.29|12195.29|10
1626910910000|2021-07-21 23:41:50|12325.24|12205.24|12325.73|12205.73|12326|12206|12324.56|12204.56|9
1626910920000|2021-07-21 23:42:00|12325.72|12205.72|12324.68|12204.68|12326.87|12206.87|12324.67|12204.67|9
1626910930000|2021-07-21 23:42:10|12324.3|12204.3|12323.12|12203.12|12325|12205|12323.12|12203.12|10
1626910940000|2021-07-21 23:42:20|12323.23|12203.23|12323.91|12203.91|12323.91|12203.91|12322.4|12202.4|10
1626910950000|2021-07-21 23:42:30|12323.9|12203.9|12322.84|12202.84|12323.91|12203.91|12322.84|12202.84|6
1626910960000|2021-07-21 23:42:40|12322.83|12202.83|12321.96|12201.96|12322.89|12202.89|12321.77|12201.77|8
1626910970000|2021-07-21 23:42:50|12321.49|12201.49|12325.15|12205.15|12325.37|12205.37|12320.59|12200.59|10
1626910980000|2021-07-21 23:43:00|12325.34|12205.34|12328.71|12208.71|12328.71|12208.71|12325.34|12205.34|10
1626910990000|2021-07-21 23:43:10|12329.25|12209.25|12329.02|12209.02|12329.25|12209.25|12328.38|12208.38|9
1626911000000|2021-07-21 23:43:20|12329.04|12209.04|12331.52|12211.52|12331.54|12211.54|12329.04|12209.04|7
1626911010000|2021-07-21 23:43:30|12331.58|12211.58|12334.06|12214.06|12334.06|12214.06|12330.95|12210.95|10
1626911020000|2021-07-21 23:43:40|12334.66|12214.66|12338.35|12218.35|12338.35|12218.35|12334.66|12214.66|10
1626911030000|2021-07-21 23:43:50|12338.44|12218.44|12340.43|12220.43|12340.43|12220.43|12338.44|12218.44|9
1626911040000|2021-07-21 23:44:00|12340.84|12220.84|12341.65|12221.65|12342.34|12222.34|12340.84|12220.84|10
1626911050000|2021-07-21 23:44:10|12341.81|12221.81|12341.26|12221.26|12341.81|12221.81|12341.23|12221.23|8
1626911060000|2021-07-21 23:44:20|12340.99|12220.99|12339.39|12219.39|12341.68|12221.68|12339.02|12219.02|10
1626911070000|2021-07-21 23:44:30|12339.54|12219.54|12338.85|12218.85|12339.96|12219.96|12338.76|12218.76|10
1626911080000|2021-07-21 23:44:40|12338.91|12218.91|12338.5|12218.5|12338.98|12218.98|12337.8|12217.8|10
1626911090000|2021-07-21 23:44:50|12338.62|12218.62|12338.82|12218.82|12338.87|12218.87|12338.42|12218.42|9
1626911100000|2021-07-21 23:45:00|12338.98|12218.98|12341.33|12221.33|12341.33|12221.33|12338.98|12218.98|10
1626911110000|2021-07-21 23:45:10|12341.66|12221.66|12344.41|12224.41|12344.41|12224.41|12341.64|12221.64|9
1626911120000|2021-07-21 23:45:20|12345.17|12225.17|12349.28|12229.28|12349.28|12229.28|12345.17|12225.17|10
1626911130000|2021-07-21 23:45:30|12351.65|12231.65|12353.05|12233.05|12353.58|12233.58|12351.65|12231.65|9
1626911140000|2021-07-21 23:45:40|12353.46|12233.46|12352.41|12232.41|12353.46|12233.46|12352.19|12232.19|10
1626911150000|2021-07-21 23:45:50|12352.18|12232.18|12351|12231|12352.18|12232.18|12350.87|12230.87|10
1626911160000|2021-07-21 23:46:00|12352.38|12232.38|12356.88|12236.88|12356.88|12236.88|12352.38|12232.38|9
1626911170000|2021-07-21 23:46:10|12357.79|12237.79|12361.64|12241.64|12361.64|12241.64|12357.79|12237.79|10
1626911180000|2021-07-21 23:46:20|12362.21|12242.21|12363.37|12243.37|12363.49|12243.49|12361.41|12241.41|10
1626911190000|2021-07-21 23:46:30|12363.06|12243.06|12363.49|12243.49|12363.49|12243.49|12362.39|12242.39|9
1626911200000|2021-07-21 23:46:40|12363|12243|12363.46|12243.46|12363.46|12243.46|12362.2|12242.2|10
1626911210000|2021-07-21 23:46:50|12364.6|12244.6|12366.65|12246.65|12366.65|12246.65|12364.6|12244.6|10
1626911220000|2021-07-21 23:47:00|12367.01|12247.01|12366.63|12246.63|12368.06|12248.06|12366.63|12246.63|10
1626911230000|2021-07-21 23:47:10|12366.44|12246.44|12363.21|12243.21|12366.44|12246.44|12363.21|12243.21|10
1626911240000|2021-07-21 23:47:20|12362.22|12242.22|12360.78|12240.78|12362.22|12242.22|12360.78|12240.78|10
1626911250000|2021-07-21 23:47:30|12360.37|12240.37|12360.64|12240.64|12360.76|12240.76|12360.27|12240.27|8
1626911260000|2021-07-21 23:47:40|12360.66|12240.66|12360.92|12240.92|12360.97|12240.97|12360.65|12240.65|9
1626911270000|2021-07-21 23:47:50|12360.63|12240.63|12363.56|12243.56|12363.94|12243.94|12360.6|12240.6|10
1626911280000|2021-07-21 23:48:00|12363.87|12243.87|12364.44|12244.44|12364.68|12244.68|12363.65|12243.65|10
1626911290000|2021-07-21 23:48:10|12364.55|12244.55|12372.87|12252.87|12372.87|12252.87|12364.55|12244.55|9
1626911300000|2021-07-21 23:48:20|12373.82|12253.82|12376.76|12256.76|12376.76|12256.76|12373.77|12253.77|10
1626911310000|2021-07-21 23:48:30|12376.56|12256.56|12377.94|12257.94|12377.94|12257.94|12376.08|12256.08|10
1626911320000|2021-07-21 23:48:40|12377.98|12257.98|12379.72|12259.72|12379.72|12259.72|12377.75|12257.75|10
1626911330000|2021-07-21 23:48:50|12379.89|12259.89|12378.97|12258.97|12379.89|12259.89|12378.85|12258.85|9
1626911340000|2021-07-21 23:49:00|12378.54|12258.54|12375.8|12255.8|12378.54|12258.54|12375.8|12255.8|10
1626911350000|2021-07-21 23:49:10|12374.66|12254.66|12374.67|12254.67|12375.47|12255.47|12374.66|12254.66|10
1626911360000|2021-07-21 23:49:20|12374.63|12254.63|12375.48|12255.48|12375.98|12255.98|12374.63|12254.63|9
1626911370000|2021-07-21 23:49:30|12375.59|12255.59|12376.7|12256.7|12377.14|12257.14|12375.59|12255.59|9
1626911380000|2021-07-21 23:49:40|12376.55|12256.55|12374.69|12254.69|12376.9|12256.9|12374.69|12254.69|9
1626911390000|2021-07-21 23:49:50|12374.76|12254.76|12375.78|12255.78|12375.91|12255.91|12374.76|12254.76|9
1626911400000|2021-07-21 23:50:00|12375.87|12255.87|12375.43|12255.43|12376.72|12256.72|12375.43|12255.43|9
1626911410000|2021-07-21 23:50:10|12373.7|12253.7|12367.75|12247.75|12373.7|12253.7|12367.75|12247.75|10
1626911420000|2021-07-21 23:50:20|12367.47|12247.47|12367.17|12247.17|12367.58|12247.58|12366.78|12246.78|10
1626911430000|2021-07-21 23:50:30|12367.06|12247.06|12365.69|12245.69|12367.06|12247.06|12365.69|12245.69|9
1626911440000|2021-07-21 23:50:40|12364.97|12244.97|12362.56|12242.56|12364.97|12244.97|12362.56|12242.56|10
1626911450000|2021-07-21 23:50:50|12362.54|12242.54|12362.64|12242.64|12363.16|12243.16|12362.24|12242.24|8
1626911460000|2021-07-21 23:51:00|12362.2|12242.2|12362.35|12242.35|12362.35|12242.35|12361.44|12241.44|10
1626911470000|2021-07-21 23:51:10|12362.56|12242.56|12365.15|12245.15|12365.29|12245.29|12362.56|12242.56|10
1626911480000|2021-07-21 23:51:20|12365.3|12245.3|12365.31|12245.31|12365.95|12245.95|12365.24|12245.24|10
1626911490000|2021-07-21 23:51:30|12365.33|12245.33|12365.92|12245.92|12366.37|12246.37|12365.33|12245.33|8
1626911500000|2021-07-21 23:51:40|12365.88|12245.88|12364.13|12244.13|12366.1|12246.1|12364.13|12244.13|9
1626911510000|2021-07-21 23:51:50|12364.08|12244.08|12362.25|12242.25|12364.08|12244.08|12362.25|12242.25|10
1626911520000|2021-07-21 23:52:00|12362|12242|12361.3|12241.3|12362|12242|12361.3|12241.3|8
1626911530000|2021-07-21 23:52:10|12361.28|12241.28|12361.92|12241.92|12362.12|12242.12|12361.04|12241.04|10
1626911540000|2021-07-21 23:52:20|12361.83|12241.83|12361.57|12241.57|12361.83|12241.83|12360.83|12240.83|10
1626911550000|2021-07-21 23:52:30|12361.6|12241.6|12364.74|12244.74|12364.74|12244.74|12361.6|12241.6|9
1626911560000|2021-07-21 23:52:40|12364.39|12244.39|12362.63|12242.63|12364.39|12244.39|12362.63|12242.63|10
1626911570000|2021-07-21 23:52:50|12362.6|12242.6|12363.21|12243.21|12363.21|12243.21|12362.6|12242.6|8
1626911580000|2021-07-21 23:53:00|12363.52|12243.52|12363.72|12243.72|12364.59|12244.59|12363.52|12243.52|10
1626911590000|2021-07-21 23:53:10|12363.68|12243.68|12363.41|12243.41|12364.14|12244.14|12363.41|12243.41|9
1626911600000|2021-07-21 23:53:20|12363.38|12243.38|12363.4|12243.4|12364.46|12244.46|12363.37|12243.37|10
1626911610000|2021-07-21 23:53:30|12363.8|12243.8|12364.22|12244.22|12364.22|12244.22|12363.8|12243.8|10
1626911620000|2021-07-21 23:53:40|12364.06|12244.06|12362.71|12242.71|12364.06|12244.06|12362.71|12242.71|8
1626911630000|2021-07-21 23:53:50|12362.9|12242.9|12362.88|12242.88|12363.52|12243.52|12362.76|12242.76|8
1626911640000|2021-07-21 23:54:00|12362.91|12242.91|12362.62|12242.62|12363.26|12243.26|12362.62|12242.62|9
1626911650000|2021-07-21 23:54:10|12363.05|12243.05|12363.8|12243.8|12363.8|12243.8|12362.57|12242.57|10
1626911660000|2021-07-21 23:54:20|12363.83|12243.83|12365.59|12245.59|12366.84|12246.84|12363.83|12243.83|10
1626911670000|2021-07-21 23:54:30|12365.34|12245.34|12365.83|12245.83|12365.98|12245.98|12365.17|12245.17|10
1626911680000|2021-07-21 23:54:40|12365.93|12245.93|12364.86|12244.86|12365.93|12245.93|12364.86|12244.86|10
1626911690000|2021-07-21 23:54:50|12364.88|12244.88|12364.72|12244.72|12365.09|12245.09|12364.72|12244.72|10
1626911700000|2021-07-21 23:55:00|12364.78|12244.78|12364.43|12244.43|12364.94|12244.94|12364.38|12244.38|9
1626911710000|2021-07-21 23:55:10|12364.46|12244.46|12364.88|12244.88|12366.02|12246.02|12364.46|12244.46|9
1626911720000|2021-07-21 23:55:20|12364.98|12244.98|12364.15|12244.15|12365.78|12245.78|12364.15|12244.15|10
1626911730000|2021-07-21 23:55:30|12363.11|12243.11|12361.58|12241.58|12363.26|12243.26|12361.58|12241.58|10
1626911740000|2021-07-21 23:55:40|12361.25|12241.25|12361.21|12241.21|12361.52|12241.52|12360.73|12240.73|10
1626911750000|2021-07-21 23:55:50|12361.2|12241.2|12358.82|12238.82|12361.2|12241.2|12358.64|12238.64|10
1626911760000|2021-07-21 23:56:00|12358.83|12238.83|12357.42|12237.42|12359.07|12239.07|12357.42|12237.42|10
1626911770000|2021-07-21 23:56:10|12356.56|12236.56|12354.49|12234.49|12357.67|12237.67|12354.49|12234.49|10
1626911780000|2021-07-21 23:56:20|12354.3|12234.3|12353.93|12233.93|12354.38|12234.38|12353.48|12233.48|10
1626911790000|2021-07-21 23:56:30|12353.07|12233.07|12353.42|12233.42|12353.81|12233.81|12352.81|12232.81|9
1626911800000|2021-07-21 23:56:40|12353.38|12233.38|12351.25|12231.25|12353.4|12233.4|12351.24|12231.24|10
1626911810000|2021-07-21 23:56:50|12351.3|12231.3|12350.07|12230.07|12351.54|12231.54|12350.07|12230.07|9
1626911820000|2021-07-21 23:57:00|12349.47|12229.47|12346.94|12226.94|12349.47|12229.47|12346.64|12226.64|10
1626911830000|2021-07-21 23:57:10|12345.96|12225.96|12343.87|12223.87|12346|12226|12343.87|12223.87|10
1626911840000|2021-07-21 23:57:20|12343.91|12223.91|12344.47|12224.47|12344.47|12224.47|12343.49|12223.49|8
1626911850000|2021-07-21 23:57:30|12344.53|12224.53|12340|12220|12344.53|12224.53|12340|12220|9
1626911860000|2021-07-21 23:57:40|12339.2|12219.2|12337.87|12217.87|12339.2|12219.2|12337.22|12217.22|9
1626911870000|2021-07-21 23:57:50|12337.86|12217.86|12338.99|12218.99|12339.08|12219.08|12337.8|12217.8|10
1626911880000|2021-07-21 23:58:00|12338.96|12218.96|12338.5|12218.5|12339.17|12219.17|12338.5|12218.5|9
1626911890000|2021-07-21 23:58:10|12338.44|12218.44|12338.01|12218.01|12338.44|12218.44|12337.53|12217.53|9
1626911900000|2021-07-21 23:58:20|12337.86|12217.86|12336.27|12216.27|12337.86|12217.86|12336.27|12216.27|9
1626911910000|2021-07-21 23:58:30|12336.05|12216.05|12337.91|12217.91|12338.13|12218.13|12336.05|12216.05|9
1626911920000|2021-07-21 23:58:40|12337.79|12217.79|12340.33|12220.33|12340.33|12220.33|12337.79|12217.79|10
1626911930000|2021-07-21 23:58:50|12340.36|12220.36|12341|12221|12341.99|12221.99|12340.36|12220.36|10
1626911940000|2021-07-21 23:59:00|12341.37|12221.37|12349.64|12229.64|12349.64|12229.64|12341.37|12221.37|10
1626911950000|2021-07-21 23:59:10|12351.32|12231.32|12355.44|12235.44|12355.44|12235.44|12351.32|12231.32|10
1626911960000|2021-07-21 23:59:20|12355.75|12235.75|12357.42|12237.42|12357.42|12237.42|12355.64|12235.64|9
1626911970000|2021-07-21 23:59:30|12357.87|12237.87|12361.61|12241.61|12361.61|12241.61|12357.87|12237.87|9
1626911980000|2021-07-21 23:59:40|12361.63|12241.63|12362.29|12242.29|12362.45|12242.45|12361.53|12241.53|9
1626911990000|2021-07-21 23:59:50|12362.71|12242.71|12364.58|12244.58|12364.58|12244.58|12362.6|12242.6|10
1626912000000|2021-07-22 00:00:00|12364.93|12244.93|12368.85|12248.85|12369.2|12249.2|12364.93|12244.93|10
1626912010000|2021-07-22 00:00:10|12368.69|12248.69|12372.11|12252.11|12372.11|12252.11|12368.69|12248.69|10
1626912020000|2021-07-22 00:00:20|12371.88|12251.88|12372.71|12252.71|12373.91|12253.91|12371.88|12251.88|10
1626912030000|2021-07-22 00:00:30|12372.54|12252.54|12371.83|12251.83|12373.19|12253.19|12371.74|12251.74|10
1626912040000|2021-07-22 00:00:40|12371.61|12251.61|12366.78|12246.78|12371.61|12251.61|12366.78|12246.78|10
1626912050000|2021-07-22 00:00:50|12366.73|12246.73|12361.79|12241.79|12366.73|12246.73|12361.79|12241.79|10
1626912060000|2021-07-22 00:01:00|12359.51|12239.51|12357.58|12237.58|12359.51|12239.51|12357.58|12237.58|10
1626912070000|2021-07-22 00:01:10|12357.62|12237.62|12353.79|12233.79|12357.62|12237.62|12353.79|12233.79|10
1626912080000|2021-07-22 00:01:20|12353.57|12233.57|12353.44|12233.44|12353.57|12233.57|12352.54|12232.54|10
1626912090000|2021-07-22 00:01:30|12352.49|12232.49|12344.1|12224.1|12352.49|12232.49|12344.1|12224.1|10
1626912100000|2021-07-22 00:01:40|12344.06|12224.06|12336.75|12216.75|12344.06|12224.06|12336.63|12216.63|10
1626912110000|2021-07-22 00:01:50|12333.68|12213.68|12328.99|12208.99|12334.19|12214.19|12328.99|12208.99|10
1626912120000|2021-07-22 00:02:00|12328.6|12208.6|12326.11|12206.11|12328.6|12208.6|12326.11|12206.11|9
1626912130000|2021-07-22 00:02:10|12324.37|12204.37|12315.86|12195.86|12324.37|12204.37|12315.86|12195.86|10
1626912140000|2021-07-22 00:02:20|12314.13|12194.13|12308.86|12188.86|12314.13|12194.13|12308.86|12188.86|10
1626912150000|2021-07-22 00:02:30|12307.65|12187.65|12299.97|12179.97|12307.76|12187.76|12299.97|12179.97|10
1626912160000|2021-07-22 00:02:40|12299.59|12179.59|12299.28|12179.28|12300.72|12180.72|12299.28|12179.28|9
1626912170000|2021-07-22 00:02:50|12299.33|12179.33|12300.66|12180.66|12300.66|12180.66|12298.96|12178.96|10
1626912180000|2021-07-22 00:03:00|12300.97|12180.97|12301.68|12181.68|12302|12182|12300.27|12180.27|10
1626912190000|2021-07-22 00:03:10|12300.5|12180.5|12294.93|12174.93|12300.5|12180.5|12294.93|12174.93|10
1626912200000|2021-07-22 00:03:20|12293.4|12173.4|12295.77|12175.77|12295.77|12175.77|12293.4|12173.4|10
1626912210000|2021-07-22 00:03:30|12295.93|12175.93|12291.15|12171.15|12295.93|12175.93|12291.15|12171.15|10
1626912220000|2021-07-22 00:03:40|12291.73|12171.73|12294.63|12174.63|12294.63|12174.63|12291.73|12171.73|10
1626912230000|2021-07-22 00:03:50|12295|12175|12300.71|12180.71|12300.71|12180.71|12295|12175|10
1626912240000|2021-07-22 00:04:00|12301.35|12181.35|12303.31|12183.31|12303.31|12183.31|12301.33|12181.33|9
1626912250000|2021-07-22 00:04:10|12304.18|12184.18|12310.13|12190.13|12310.13|12190.13|12304.18|12184.18|10
1626912260000|2021-07-22 00:04:20|12310.2|12190.2|12312.27|12192.27|12312.27|12192.27|12310.2|12190.2|10
1626912270000|2021-07-22 00:04:30|12312.17|12192.17|12313.49|12193.49|12313.49|12193.49|12312.17|12192.17|10
1626912280000|2021-07-22 00:04:40|12313.79|12193.79|12314.81|12194.81|12317.12|12197.12|12313.79|12193.79|10
1626912290000|2021-07-22 00:04:50|12313.55|12193.55|12308.83|12188.83|12313.55|12193.55|12308.83|12188.83|9
1626912300000|2021-07-22 00:05:00|12308|12188|12297.81|12177.81|12308|12188|12297.18|12177.18|10
1626912310000|2021-07-22 00:05:10|12298.2|12178.2|12297.57|12177.57|12298.2|12178.2|12296.27|12176.27|9
1626912320000|2021-07-22 00:05:20|12297.76|12177.76|12298.96|12178.96|12298.96|12178.96|12297.76|12177.76|10
1626912330000|2021-07-22 00:05:30|12299.15|12179.15|12298.5|12178.5|12299.15|12179.15|12298.5|12178.5|9
1626912340000|2021-07-22 00:05:40|12298.34|12178.34|12301.91|12181.91|12302.09|12182.09|12298.12|12178.12|9
1626912350000|2021-07-22 00:05:50|12302.2|12182.2|12305.51|12185.51|12305.6|12185.6|12302.06|12182.06|10
1626912360000|2021-07-22 00:06:00|12306.11|12186.11|12311.05|12191.05|12311.05|12191.05|12306.11|12186.11|10
1626912370000|2021-07-22 00:06:10|12311.58|12191.58|12311.38|12191.38|12312.72|12192.72|12310.88|12190.88|10
1626912380000|2021-07-22 00:06:20|12311.5|12191.5|12313.46|12193.46|12314.96|12194.96|12311.5|12191.5|10
1626912390000|2021-07-22 00:06:30|12313.25|12193.25|12313.96|12193.96|12314.4|12194.4|12313.25|12193.25|9
1626912400000|2021-07-22 00:06:40|12313.94|12193.94|12315.76|12195.76|12315.76|12195.76|12313.94|12193.94|10
1626912410000|2021-07-22 00:06:50|12316.36|12196.36|12316.83|12196.83|12316.83|12196.83|12315.81|12195.81|10
1626912420000|2021-07-22 00:07:00|12316.92|12196.92|12315.85|12195.85|12317.04|12197.04|12315.85|12195.85|10
1626912430000|2021-07-22 00:07:10|12315.77|12195.77|12321.81|12201.81|12321.81|12201.81|12315.77|12195.77|10
1626912440000|2021-07-22 00:07:20|12324.36|12204.36|12331.18|12211.18|12331.18|12211.18|12324.36|12204.36|10
1626912450000|2021-07-22 00:07:30|12331.72|12211.72|12341.41|12221.41|12341.41|12221.41|12331.72|12211.72|10
1626912460000|2021-07-22 00:07:40|12343.82|12223.82|12352.18|12232.18|12352.18|12232.18|12343.82|12223.82|10
1626912470000|2021-07-22 00:07:50|12353.72|12233.72|12355.23|12235.23|12355.46|12235.46|12353.72|12233.72|9
1626912480000|2021-07-22 00:08:00|12356.89|12236.89|12358.08|12238.08|12358.08|12238.08|12355.98|12235.98|10
1626912490000|2021-07-22 00:08:10|12358.73|12238.73|12363.21|12243.21|12363.21|12243.21|12358.73|12238.73|10
1626912500000|2021-07-22 00:08:20|12362.91|12242.91|12362.32|12242.32|12362.91|12242.91|12361.95|12241.95|10
1626912510000|2021-07-22 00:08:30|12362.71|12242.71|12364.6|12244.6|12364.6|12244.6|12362.54|12242.54|10
1626912520000|2021-07-22 00:08:40|12365.23|12245.23|12368.95|12248.95|12368.95|12248.95|12365.23|12245.23|10
1626912530000|2021-07-22 00:08:50|12369.83|12249.83|12369.72|12249.72|12369.83|12249.83|12368.59|12248.59|10
1626912540000|2021-07-22 00:09:00|12369.73|12249.73|12371.4|12251.4|12371.4|12251.4|12369.73|12249.73|10
1626912550000|2021-07-22 00:09:10|12371.96|12251.96|12374.14|12254.14|12374.14|12254.14|12371.06|12251.06|10
1626912560000|2021-07-22 00:09:20|12374.13|12254.13|12381.98|12261.98|12381.98|12261.98|12374.13|12254.13|10
1626912570000|2021-07-22 00:09:30|12384.47|12264.47|12388.34|12268.34|12388.34|12268.34|12384.47|12264.47|10
1626912580000|2021-07-22 00:09:40|12388.26|12268.26|12389.06|12269.06|12389.06|12269.06|12388.11|12268.11|10
1626912590000|2021-07-22 00:09:50|12388.98|12268.98|12389.79|12269.79|12390.57|12270.57|12388.89|12268.89|10
1626912600000|2021-07-22 00:10:00|12390.46|12270.46|12390.88|12270.88|12392.43|12272.43|12390.46|12270.46|10
1626912610000|2021-07-22 00:10:10|12390.16|12270.16|12387.05|12267.05|12390.47|12270.47|12387.05|12267.05|10
1626912620000|2021-07-22 00:10:20|12387.08|12267.08|12387.08|12267.08|12387.64|12267.64|12386.42|12266.42|10
1626912630000|2021-07-22 00:10:30|12387.24|12267.24|12395.06|12275.06|12395.06|12275.06|12387.24|12267.24|10
1626912640000|2021-07-22 00:10:40|12396.77|12276.77|12405.5|12285.5|12405.5|12285.5|12396.77|12276.77|10
1626912650000|2021-07-22 00:10:50|12405.17|12285.17|12405.25|12285.25|12406.27|12286.27|12405.1|12285.1|10
1626912660000|2021-07-22 00:11:00|12405.89|12285.89|12404.63|12284.63|12406.47|12286.47|12404.63|12284.63|10
1626912670000|2021-07-22 00:11:10|12403.89|12283.89|12402.09|12282.09|12404.61|12284.61|12401.56|12281.56|9
1626912680000|2021-07-22 00:11:20|12400.15|12280.15|12399.26|12279.26|12400.15|12280.15|12399.02|12279.02|10
1626912690000|2021-07-22 00:11:30|12398.89|12278.89|12403.61|12283.61|12403.61|12283.61|12398.88|12278.88|10
1626912700000|2021-07-22 00:11:40|12403.77|12283.77|12412.39|12292.39|12412.39|12292.39|12403.77|12283.77|10
1626912710000|2021-07-22 00:11:50|12412.82|12292.82|12418.19|12298.19|12418.19|12298.19|12412.61|12292.61|10
1626912720000|2021-07-22 00:12:00|12418.54|12298.54|12427.16|12307.16|12427.16|12307.16|12418.54|12298.54|10
1626912730000|2021-07-22 00:12:10|12429.13|12309.13|12430.36|12310.36|12431.88|12311.88|12429.13|12309.13|10
1626912740000|2021-07-22 00:12:20|12429.56|12309.56|12431.45|12311.45|12431.45|12311.45|12428.46|12308.46|10
1626912750000|2021-07-22 00:12:30|12431.99|12311.99|12442.23|12322.23|12442.23|12322.23|12431.99|12311.99|10
1626912760000|2021-07-22 00:12:40|12444.91|12324.91|12445.33|12325.33|12446.78|12326.78|12444.58|12324.58|10
1626912770000|2021-07-22 00:12:50|12446.11|12326.11|12447.4|12327.4|12449.33|12329.33|12446.11|12326.11|10
1626912780000|2021-07-22 00:13:00|12445.42|12325.42|12442.36|12322.36|12445.42|12325.42|12442.36|12322.36|9
1626912790000|2021-07-22 00:13:10|12442.04|12322.04|12445.89|12325.89|12445.89|12325.89|12442.04|12322.04|10
1626912800000|2021-07-22 00:13:20|12446.24|12326.24|12449.38|12329.38|12449.38|12329.38|12446|12326|10
1626912810000|2021-07-22 00:13:30|12449.94|12329.94|12452.17|12332.17|12452.51|12332.51|12449.94|12329.94|10
1626912820000|2021-07-22 00:13:40|12452|12332|12454.86|12334.86|12455.32|12335.32|12452|12332|10
1626912830000|2021-07-22 00:13:50|12454.45|12334.45|12456.91|12336.91|12456.91|12336.91|12454.22|12334.22|10
1626912840000|2021-07-22 00:14:00|12456.49|12336.49|12453.6|12333.6|12456.83|12336.83|12453.45|12333.45|10
1626912850000|2021-07-22 00:14:10|12453.39|12333.39|12451.21|12331.21|12453.39|12333.39|12451.21|12331.21|10
1626912860000|2021-07-22 00:14:20|12450.32|12330.32|12449.06|12329.06|12450.68|12330.68|12449.06|12329.06|10
1626912870000|2021-07-22 00:14:30|12449.56|12329.56|12451.68|12331.68|12452.15|12332.15|12449.56|12329.56|10
1626912880000|2021-07-22 00:14:40|12451.67|12331.67|12456.01|12336.01|12456.45|12336.45|12451.67|12331.67|10
1626912890000|2021-07-22 00:14:50|12455.97|12335.97|12455.92|12335.92|12457.68|12337.68|12455.92|12335.92|10
1626912900000|2021-07-22 00:15:00|12455.27|12335.27|12450.3|12330.3|12455.27|12335.27|12450.3|12330.3|10
1626912910000|2021-07-22 00:15:10|12449.86|12329.86|12445.17|12325.17|12449.86|12329.86|12445.17|12325.17|10
1626912920000|2021-07-22 00:15:20|12445.52|12325.52|12440.53|12320.53|12445.52|12325.52|12440.53|12320.53|10
1626912930000|2021-07-22 00:15:30|12439.02|12319.02|12433.41|12313.41|12439.02|12319.02|12433.31|12313.31|10
1626912940000|2021-07-22 00:15:40|12433.11|12313.11|12429.16|12309.16|12433.11|12313.11|12428.92|12308.92|9
1626912950000|2021-07-22 00:15:50|12429.14|12309.14|12428.73|12308.73|12429.14|12309.14|12427.88|12307.88|10
1626912960000|2021-07-22 00:16:00|12428.93|12308.93|12427.93|12307.93|12429.02|12309.02|12427.56|12307.56|10
1626912970000|2021-07-22 00:16:10|12427.97|12307.97|12430.68|12310.68|12431.16|12311.16|12427.97|12307.97|10
1626912980000|2021-07-22 00:16:20|12430.67|12310.67|12433.18|12313.18|12433.95|12313.95|12430.18|12310.18|10
1626912990000|2021-07-22 00:16:30|12433.95|12313.95|12440.82|12320.82|12440.82|12320.82|12433.95|12313.95|10
1626913000000|2021-07-22 00:16:40|12440.73|12320.73|12443.87|12323.87|12443.98|12323.98|12440.73|12320.73|10
1626913010000|2021-07-22 00:16:50|12443.72|12323.72|12443.47|12323.47|12445.23|12325.23|12443.32|12323.32|10
1626913020000|2021-07-22 00:17:00|12442.58|12322.58|12442.49|12322.49|12444.16|12324.16|12442.1|12322.1|10
1626913030000|2021-07-22 00:17:10|12442.38|12322.38|12441.81|12321.81|12442.86|12322.86|12441.78|12321.78|10
1626913040000|2021-07-22 00:17:20|12441.58|12321.58|12437.88|12317.88|12441.59|12321.59|12437.88|12317.88|10
1626913050000|2021-07-22 00:17:30|12437.43|12317.43|12438.77|12318.77|12438.77|12318.77|12437.09|12317.09|10
1626913060000|2021-07-22 00:17:40|12438.44|12318.44|12438.94|12318.94|12438.94|12318.94|12437.83|12317.83|9
1626913070000|2021-07-22 00:17:50|12438.84|12318.84|12439.75|12319.75|12439.76|12319.76|12438.8|12318.8|10
1626913080000|2021-07-22 00:18:00|12439.47|12319.47|12437.55|12317.55|12439.89|12319.89|12437.55|12317.55|10
1626913090000|2021-07-22 00:18:10|12438.78|12318.78|12436.85|12316.85|12438.78|12318.78|12435.82|12315.82|9
1626913100000|2021-07-22 00:18:20|12437.18|12317.18|12437.01|12317.01|12438.28|12318.28|12437.01|12317.01|10
1626913110000|2021-07-22 00:18:30|12437.04|12317.04|12436.82|12316.82|12437.43|12317.43|12436.75|12316.75|10
1626913120000|2021-07-22 00:18:40|12436.72|12316.72|12435.92|12315.92|12436.75|12316.75|12435.92|12315.92|10
1626913130000|2021-07-22 00:18:50|12435.93|12315.93|12440.98|12320.98|12440.98|12320.98|12435.9|12315.9|10
1626913140000|2021-07-22 00:19:00|12441.21|12321.21|12441.59|12321.59|12441.72|12321.72|12440.5|12320.5|10
1626913150000|2021-07-22 00:19:10|12441.78|12321.78|12450.96|12330.96|12450.96|12330.96|12441.78|12321.78|10
1626913160000|2021-07-22 00:19:20|12451.43|12331.43|12455.24|12335.24|12455.24|12335.24|12451.19|12331.19|10
1626913170000|2021-07-22 00:19:30|12455.36|12335.36|12455.95|12335.95|12456.4|12336.4|12455.36|12335.36|9
1626913180000|2021-07-22 00:19:40|12455.55|12335.55|12453.42|12333.42|12455.55|12335.55|12453.04|12333.04|10
1626913190000|2021-07-22 00:19:50|12452.76|12332.76|12451.49|12331.49|12452.76|12332.76|12451.18|12331.18|10
1626913200000|2021-07-22 00:20:00|12451.65|12331.65|12453.16|12333.16|12453.51|12333.51|12451.63|12331.63|10
1626913210000|2021-07-22 00:20:10|12453.11|12333.11|12456.81|12336.81|12456.81|12336.81|12453.1|12333.1|10
1626913220000|2021-07-22 00:20:20|12458.27|12338.27|12459.25|12339.25|12459.85|12339.85|12458.22|12338.22|10
1626913230000|2021-07-22 00:20:30|12459.11|12339.11|12458.9|12338.9|12460.09|12340.09|12458.72|12338.72|10
1626913240000|2021-07-22 00:20:40|12458.91|12338.91|12461.71|12341.71|12461.71|12341.71|12458.71|12338.71|10
1626913250000|2021-07-22 00:20:50|12462.02|12342.02|12464.87|12344.87|12464.93|12344.93|12462.02|12342.02|10
1626913260000|2021-07-22 00:21:00|12466.39|12346.39|12471.41|12351.41|12471.41|12351.41|12466.39|12346.39|10
1626913270000|2021-07-22 00:21:10|12471.67|12351.67|12474.14|12354.14|12474.3|12354.3|12471.67|12351.67|10
1626913280000|2021-07-22 00:21:20|12474.9|12354.9|12477.11|12357.11|12477.11|12357.11|12474.83|12354.83|10
1626913290000|2021-07-22 00:21:30|12476.57|12356.57|12479.81|12359.81|12480.52|12360.52|12476.57|12356.57|10
1626913300000|2021-07-22 00:21:40|12479.69|12359.69|12488.9|12368.9|12488.9|12368.9|12479.69|12359.69|10
1626913310000|2021-07-22 00:21:50|12489.29|12369.29|12490.34|12370.34|12490.42|12370.42|12489.29|12369.29|10
1626913320000|2021-07-22 00:22:00|12490.31|12370.31|12497.3|12377.3|12498.63|12378.63|12490.31|12370.31|10
1626913330000|2021-07-22 00:22:10|12497.55|12377.55|12498.55|12378.55|12499.66|12379.66|12496.13|12376.13|9
1626913340000|2021-07-22 00:22:20|12498.3|12378.3|12495.8|12375.8|12499.39|12379.39|12495.8|12375.8|10
1626913350000|2021-07-22 00:22:30|12496.1|12376.1|12493.21|12373.21|12496.1|12376.1|12491.86|12371.86|10
1626913360000|2021-07-22 00:22:40|12493.31|12373.31|12495.06|12375.06|12495.69|12375.69|12492.47|12372.47|10
1626913370000|2021-07-22 00:22:50|12493.9|12373.9|12496.49|12376.49|12496.58|12376.58|12493.9|12373.9|9
1626913380000|2021-07-22 00:23:00|12496.51|12376.51|12495|12375|12496.63|12376.63|12495|12375|10
1626913390000|2021-07-22 00:23:10|12495.8|12375.8|12491.62|12371.62|12495.8|12375.8|12491.62|12371.62|10
1626913400000|2021-07-22 00:23:20|12492.01|12372.01|12494.81|12374.81|12494.81|12374.81|12492.01|12372.01|10
1626913410000|2021-07-22 00:23:30|12495.1|12375.1|12496.23|12376.23|12496.52|12376.52|12495.1|12375.1|10
1626913420000|2021-07-22 00:23:40|12497.15|12377.15|12503.63|12383.63|12503.63|12383.63|12497.15|12377.15|10
1626913430000|2021-07-22 00:23:50|12502.85|12382.85|12510.75|12390.75|12510.75|12390.75|12502.85|12382.85|10
1626913440000|2021-07-22 00:24:00|12510.98|12390.98|12518.21|12398.21|12518.21|12398.21|12510.98|12390.98|10
1626913450000|2021-07-22 00:24:10|12519.99|12399.99|12520.66|12400.66|12522.78|12402.78|12519.99|12399.99|10
1626913460000|2021-07-22 00:24:20|12520.52|12400.52|12519.37|12399.37|12521.65|12401.65|12519.37|12399.37|10
1626913470000|2021-07-22 00:24:30|12519.02|12399.02|12515.74|12395.74|12519.02|12399.02|12515.74|12395.74|10
1626913480000|2021-07-22 00:24:40|12518.47|12398.47|12518.94|12398.94|12519.14|12399.14|12517.9|12397.9|10
1626913490000|2021-07-22 00:24:50|12518.66|12398.66|12521.47|12401.47|12521.81|12401.81|12518.64|12398.64|10
1626913500000|2021-07-22 00:25:00|12521.58|12401.58|12517.94|12397.94|12521.71|12401.71|12517.94|12397.94|10
1626913510000|2021-07-22 00:25:10|12517.03|12397.03|12515.71|12395.71|12517.03|12397.03|12514.74|12394.74|10
1626913520000|2021-07-22 00:25:20|12515.53|12395.53|12513.07|12393.07|12515.61|12395.61|12512.83|12392.83|10
1626913530000|2021-07-22 00:25:30|12513.74|12393.74|12510.16|12390.16|12513.74|12393.74|12510.09|12390.09|10
1626913540000|2021-07-22 00:25:40|12509.62|12389.62|12507.03|12387.03|12509.62|12389.62|12507.03|12387.03|10
1626913550000|2021-07-22 00:25:50|12506.47|12386.47|12502.92|12382.92|12506.47|12386.47|12502.92|12382.92|10
1626913560000|2021-07-22 00:26:00|12503.9|12383.9|12505.58|12385.58|12505.58|12385.58|12503.46|12383.46|10
1626913570000|2021-07-22 00:26:10|12505.14|12385.14|12503.18|12383.18|12505.57|12385.57|12503.18|12383.18|9
1626913580000|2021-07-22 00:26:20|12503.7|12383.7|12504.94|12384.94|12504.94|12384.94|12503.39|12383.39|10
1626913590000|2021-07-22 00:26:30|12504.97|12384.97|12504.06|12384.06|12504.97|12384.97|12503.08|12383.08|10
1626913600000|2021-07-22 00:26:40|12504.17|12384.17|12508.28|12388.28|12508.28|12388.28|12502.83|12382.83|9
1626913610000|2021-07-22 00:26:50|12508.63|12388.63|12510.12|12390.12|12511.34|12391.34|12508.63|12388.63|10
1626913620000|2021-07-22 00:27:00|12510.39|12390.39|12515.73|12395.73|12515.73|12395.73|12510.03|12390.03|10
1626913630000|2021-07-22 00:27:10|12516.85|12396.85|12526.24|12406.24|12526.24|12406.24|12516.85|12396.85|9
1626913640000|2021-07-22 00:27:20|12526.13|12406.13|12525.2|12405.2|12526.13|12406.13|12524.83|12404.83|10
1626913650000|2021-07-22 00:27:30|12524.89|12404.89|12524.71|12404.71|12524.89|12404.89|12524.08|12404.08|10
1626913660000|2021-07-22 00:27:40|12525.32|12405.32|12525.53|12405.53|12525.99|12405.99|12524.64|12404.64|10
1626913670000|2021-07-22 00:27:50|12524.92|12404.92|12525.4|12405.4|12525.4|12405.4|12524.78|12404.78|10
1626913680000|2021-07-22 00:28:00|12525.47|12405.47|12526.28|12406.28|12526.28|12406.28|12525.28|12405.28|10
1626913690000|2021-07-22 00:28:10|12526.45|12406.45|12527.26|12407.26|12527.26|12407.26|12526.09|12406.09|10
1626913700000|2021-07-22 00:28:20|12528.03|12408.03|12532.42|12412.42|12532.42|12412.42|12528.03|12408.03|10
1626913710000|2021-07-22 00:28:30|12529.98|12409.98|12531.02|12411.02|12531.17|12411.17|12529.98|12409.98|10
1626913720000|2021-07-22 00:28:40|12531.08|12411.08|12529.17|12409.17|12531.08|12411.08|12528.74|12408.74|10
1626913730000|2021-07-22 00:28:50|12529.15|12409.15|12525.99|12405.99|12529.15|12409.15|12525.99|12405.99|10
1626913740000|2021-07-22 00:29:00|12525.06|12405.06|12520.49|12400.49|12525.06|12405.06|12520.39|12400.39|9
1626913750000|2021-07-22 00:29:10|12520.78|12400.78|12524.2|12404.2|12524.2|12404.2|12520.75|12400.75|9
1626913760000|2021-07-22 00:29:20|12523.68|12403.68|12524.41|12404.41|12524.41|12404.41|12523.68|12403.68|9
1626913770000|2021-07-22 00:29:30|12524.76|12404.76|12525.66|12405.66|12525.66|12405.66|12524.76|12404.76|8
1626913780000|2021-07-22 00:29:40|12525.21|12405.21|12528.17|12408.17|12528.83|12408.83|12525.21|12405.21|10
1626913790000|2021-07-22 00:29:50|12528.04|12408.04|12528.49|12408.49|12529.36|12409.36|12528.04|12408.04|10
1626913800000|2021-07-22 00:30:00|12528.15|12408.15|12530.26|12410.26|12530.26|12410.26|12528.15|12408.15|10
1626913810000|2021-07-22 00:30:10|12530.27|12410.27|12532.54|12412.54|12532.58|12412.58|12528.41|12408.41|9
1626913820000|2021-07-22 00:30:20|12532.79|12412.79|12534.78|12414.78|12535.23|12415.23|12532.79|12412.79|10
1626913830000|2021-07-22 00:30:30|12534.44|12414.44|12535.04|12415.04|12535.04|12415.04|12533.63|12413.63|10
1626913840000|2021-07-22 00:30:40|12535.14|12415.14|12537.46|12417.46|12537.46|12417.46|12535.14|12415.14|10
1626913850000|2021-07-22 00:30:50|12536.37|12416.37|12535.69|12415.69|12536.37|12416.37|12534.2|12414.2|10
1626913860000|2021-07-22 00:31:00|12536.31|12416.31|12540.32|12420.32|12540.32|12420.32|12536.31|12416.31|10
1626913870000|2021-07-22 00:31:10|12539.18|12419.18|12534.45|12414.45|12539.18|12419.18|12534.45|12414.45|9
1626913880000|2021-07-22 00:31:20|12534.29|12414.29|12532.1|12412.1|12534.29|12414.29|12531.71|12411.71|10
1626913890000|2021-07-22 00:31:30|12531.76|12411.76|12523.59|12403.59|12532.12|12412.12|12523.59|12403.59|10
1626913900000|2021-07-22 00:31:40|12522.95|12402.95|12519.78|12399.78|12522.95|12402.95|12519.74|12399.74|10
1626913910000|2021-07-22 00:31:50|12517.85|12397.85|12513.43|12393.43|12517.85|12397.85|12513.43|12393.43|10
1626913920000|2021-07-22 00:32:00|12513.47|12393.47|12509.74|12389.74|12513.47|12393.47|12509.74|12389.74|10
1626913930000|2021-07-22 00:32:10|12509.24|12389.24|12506.28|12386.28|12509.24|12389.24|12506.28|12386.28|10
1626913940000|2021-07-22 00:32:20|12505.4|12385.4|12503.72|12383.72|12505.4|12385.4|12502.03|12382.03|10
1626913950000|2021-07-22 00:32:30|12504.05|12384.05|12504.24|12384.24|12504.69|12384.69|12503.67|12383.67|10
1626913960000|2021-07-22 00:32:40|12504.23|12384.23|12503.03|12383.03|12504.23|12384.23|12502.25|12382.25|10
1626913970000|2021-07-22 00:32:50|12503.28|12383.28|12502.01|12382.01|12503.28|12383.28|12500.51|12380.51|10
1626913980000|2021-07-22 00:33:00|12502.35|12382.35|12504.05|12384.05|12504.65|12384.65|12502.35|12382.35|10
1626913990000|2021-07-22 00:33:10|12503.78|12383.78|12502.22|12382.22|12503.78|12383.78|12501.9|12381.9|10
1626914000000|2021-07-22 00:33:20|12502.07|12382.07|12500.89|12380.89|12502.78|12382.78|12500.89|12380.89|9
1626914010000|2021-07-22 00:33:30|12501.12|12381.12|12499.59|12379.59|12501.86|12381.86|12499.59|12379.59|10
1626914020000|2021-07-22 00:33:40|12499.62|12379.62|12499.31|12379.31|12499.91|12379.91|12499.31|12379.31|10
1626914030000|2021-07-22 00:33:50|12498.84|12378.84|12498.39|12378.39|12498.84|12378.84|12497.39|12377.39|10
1626914040000|2021-07-22 00:34:00|12498.34|12378.34|12494.14|12374.14|12498.34|12378.34|12494.14|12374.14|10
1626914050000|2021-07-22 00:34:10|12493.9|12373.9|12491.85|12371.85|12493.9|12373.9|12491.85|12371.85|10
1626914060000|2021-07-22 00:34:20|12491.28|12371.28|12488|12368|12491.28|12371.28|12488|12368|10
1626914070000|2021-07-22 00:34:30|12488.06|12368.06|12482.44|12362.44|12488.06|12368.06|12482.44|12362.44|10
1626914080000|2021-07-22 00:34:40|12482.75|12362.75|12475.17|12355.17|12482.75|12362.75|12475.15|12355.15|10
1626914090000|2021-07-22 00:34:50|12475.96|12355.96|12475.16|12355.16|12476.05|12356.05|12474.12|12354.12|10
1626914100000|2021-07-22 00:35:00|12474.04|12354.04|12479.66|12359.66|12479.66|12359.66|12474.04|12354.04|10
1626914110000|2021-07-22 00:35:10|12479.83|12359.83|12483.86|12363.86|12483.86|12363.86|12479.83|12359.83|10
1626914120000|2021-07-22 00:35:20|12484.51|12364.51|12485.12|12365.12|12485.53|12365.53|12484.22|12364.22|10
1626914130000|2021-07-22 00:35:30|12484.68|12364.68|12481.82|12361.82|12485|12365|12481.82|12361.82|10
1626914140000|2021-07-22 00:35:40|12481.71|12361.71|12478.5|12358.5|12481.99|12361.99|12478.5|12358.5|10
1626914150000|2021-07-22 00:35:50|12478.44|12358.44|12472.88|12352.88|12478.44|12358.44|12472.88|12352.88|10
1626914160000|2021-07-22 00:36:00|12471.78|12351.78|12467.47|12347.47|12471.83|12351.83|12467.47|12347.47|10
1626914170000|2021-07-22 00:36:10|12468.14|12348.14|12462.94|12342.94|12469.12|12349.12|12462.94|12342.94|10
1626914180000|2021-07-22 00:36:20|12462.49|12342.49|12461.72|12341.72|12463.18|12343.18|12461.59|12341.59|10
1626914190000|2021-07-22 00:36:30|12461.53|12341.53|12457.42|12337.42|12461.53|12341.53|12457.22|12337.22|10
1626914200000|2021-07-22 00:36:40|12457.12|12337.12|12452.86|12332.86|12457.12|12337.12|12452.64|12332.64|10
1626914210000|2021-07-22 00:36:50|12453.36|12333.36|12453.89|12333.89|12454.42|12334.42|12453.36|12333.36|10
1626914220000|2021-07-22 00:37:00|12454.03|12334.03|12454.15|12334.15|12454.15|12334.15|12453.07|12333.07|10
1626914230000|2021-07-22 00:37:10|12453.62|12333.62|12455.24|12335.24|12455.58|12335.58|12453.62|12333.62|10
1626914240000|2021-07-22 00:37:20|12455.22|12335.22|12455.35|12335.35|12455.85|12335.85|12454.93|12334.93|10
1626914250000|2021-07-22 00:37:30|12455.12|12335.12|12452.77|12332.77|12455.12|12335.12|12452.77|12332.77|10
1626914260000|2021-07-22 00:37:40|12452.22|12332.22|12447.39|12327.39|12452.22|12332.22|12447.34|12327.34|10
1626914270000|2021-07-22 00:37:50|12445.68|12325.68|12444.9|12324.9|12445.68|12325.68|12444.58|12324.58|10
1626914280000|2021-07-22 00:38:00|12445.04|12325.04|12445.76|12325.76|12446.52|12326.52|12445.04|12325.04|9
1626914290000|2021-07-22 00:38:10|12445.87|12325.87|12445.07|12325.07|12445.87|12325.87|12444.97|12324.97|9
1626914300000|2021-07-22 00:38:20|12444.3|12324.3|12443.13|12323.13|12444.76|12324.76|12443.13|12323.13|10
1626914310000|2021-07-22 00:38:30|12443.16|12323.16|12443.14|12323.14|12443.23|12323.23|12442.83|12322.83|9
1626914320000|2021-07-22 00:38:40|12443.12|12323.12|12442.07|12322.07|12443.12|12323.12|12441.96|12321.96|9
1626914330000|2021-07-22 00:38:50|12442.29|12322.29|12440.67|12320.67|12442.31|12322.31|12440.67|12320.67|9
1626914340000|2021-07-22 00:39:00|12440.61|12320.61|12440.73|12320.73|12440.98|12320.98|12440.22|12320.22|10
1626914350000|2021-07-22 00:39:10|12441.08|12321.08|12441.14|12321.14|12441.31|12321.31|12440.33|12320.33|10
1626914360000|2021-07-22 00:39:20|12441.4|12321.4|12444.47|12324.47|12444.47|12324.47|12441.4|12321.4|10
1626914370000|2021-07-22 00:39:30|12444.52|12324.52|12448.66|12328.66|12448.66|12328.66|12444.52|12324.52|10
1626914380000|2021-07-22 00:39:40|12448.67|12328.67|12451.48|12331.48|12451.51|12331.51|12448.67|12328.67|10
1626914390000|2021-07-22 00:39:50|12451.47|12331.47|12451.06|12331.06|12451.72|12331.72|12451.06|12331.06|7
1626914400000|2021-07-22 00:40:00|12451.26|12331.26|12447.28|12327.28|12451.26|12331.26|12447.25|12327.25|9
1626914410000|2021-07-22 00:40:10|12447.23|12327.23|12442.83|12322.83|12447.23|12327.23|12442.83|12322.83|10
1626914420000|2021-07-22 00:40:20|12442.31|12322.31|12440.5|12320.5|12442.31|12322.31|12439.89|12319.89|10
1626914430000|2021-07-22 00:40:30|12440.52|12320.52|12438.54|12318.54|12440.64|12320.64|12437.79|12317.79|9
1626914440000|2021-07-22 00:40:40|12438.59|12318.59|12435.98|12315.98|12438.67|12318.67|12435.35|12315.35|10
1626914450000|2021-07-22 00:40:50|12435.73|12315.73|12435.46|12315.46|12437.34|12317.34|12435.46|12315.46|10
1626914460000|2021-07-22 00:41:00|12435.09|12315.09|12433.51|12313.51|12435.09|12315.09|12433.51|12313.51|10
1626914470000|2021-07-22 00:41:10|12433.59|12313.59|12434.52|12314.52|12435.33|12315.33|12433.59|12313.59|9
1626914480000|2021-07-22 00:41:20|12434.85|12314.85|12438.51|12318.51|12438.51|12318.51|12434.85|12314.85|10
1626914490000|2021-07-22 00:41:30|12438.41|12318.41|12439.52|12319.52|12439.52|12319.52|12438.41|12318.41|10
1626914500000|2021-07-22 00:41:40|12439.54|12319.54|12438.08|12318.08|12439.99|12319.99|12438.08|12318.08|10
1626914510000|2021-07-22 00:41:50|12438.1|12318.1|12437.77|12317.77|12438.78|12318.78|12437.52|12317.52|10
1626914520000|2021-07-22 00:42:00|12437.45|12317.45|12434.42|12314.42|12437.6|12317.6|12434.42|12314.42|10
1626914530000|2021-07-22 00:42:10|12434.58|12314.58|12432.47|12312.47|12434.6|12314.6|12432.47|12312.47|10
1626914540000|2021-07-22 00:42:20|12432.07|12312.07|12431.81|12311.81|12432.1|12312.1|12431.81|12311.81|9
1626914550000|2021-07-22 00:42:30|12431.82|12311.82|12431.21|12311.21|12431.82|12311.82|12430.86|12310.86|10
1626914560000|2021-07-22 00:42:40|12431.32|12311.32|12430.89|12310.89|12431.5|12311.5|12429.44|12309.44|9
1626914570000|2021-07-22 00:42:50|12430.63|12310.63|12433.09|12313.09|12433.09|12313.09|12430.26|12310.26|9
1626914580000|2021-07-22 00:43:00|12433.12|12313.12|12435.11|12315.11|12435.21|12315.21|12433.12|12313.12|10
1626914590000|2021-07-22 00:43:10|12435.2|12315.2|12436.97|12316.97|12437|12317|12434.97|12314.97|8
1626914600000|2021-07-22 00:43:20|12436.98|12316.98|12444.37|12324.37|12444.8|12324.8|12436.98|12316.98|8
1626914610000|2021-07-22 00:43:30|12444.15|12324.15|12449.17|12329.17|12449.17|12329.17|12444.15|12324.15|10
1626914620000|2021-07-22 00:43:40|12449.27|12329.27|12450.01|12330.01|12450.01|12330.01|12449.26|12329.26|8
1626914630000|2021-07-22 00:43:50|12450.6|12330.6|12451.53|12331.53|12451.53|12331.53|12450.08|12330.08|10
1626914640000|2021-07-22 00:44:00|12452.01|12332.01|12453.61|12333.61|12454.35|12334.35|12452.01|12332.01|10
1626914650000|2021-07-22 00:44:10|12453.86|12333.86|12451.1|12331.1|12453.86|12333.86|12451.1|12331.1|10
1626914660000|2021-07-22 00:44:20|12451.05|12331.05|12450.49|12330.49|12451.05|12331.05|12449.7|12329.7|10
1626914670000|2021-07-22 00:44:30|12449.64|12329.64|12449.23|12329.23|12449.64|12329.64|12448.79|12328.79|10
1626914680000|2021-07-22 00:44:40|12449.49|12329.49|12448.6|12328.6|12449.5|12329.5|12448.6|12328.6|10
1626914690000|2021-07-22 00:44:50|12448.62|12328.62|12450.43|12330.43|12450.63|12330.63|12448.17|12328.17|9
1626914700000|2021-07-22 00:45:00|12450.51|12330.51|12450.74|12330.74|12451.28|12331.28|12450.51|12330.51|10
1626914710000|2021-07-22 00:45:10|12450.46|12330.46|12447.87|12327.87|12450.46|12330.46|12447.87|12327.87|9
1626914720000|2021-07-22 00:45:20|12447.25|12327.25|12437.11|12317.11|12447.25|12327.25|12437.11|12317.11|10
1626914730000|2021-07-22 00:45:30|12436.54|12316.54|12427.68|12307.68|12436.54|12316.54|12427.68|12307.68|10
1626914740000|2021-07-22 00:45:40|12427.79|12307.79|12424.19|12304.19|12427.79|12307.79|12423.46|12303.46|10
1626914750000|2021-07-22 00:45:50|12423.83|12303.83|12424.49|12304.49|12424.49|12304.49|12423.41|12303.41|10
1626914760000|2021-07-22 00:46:00|12425.29|12305.29|12426.02|12306.02|12426.33|12306.33|12425.29|12305.29|10
1626914770000|2021-07-22 00:46:10|12426.58|12306.58|12426.97|12306.97|12426.97|12306.97|12425.74|12305.74|10
1626914780000|2021-07-22 00:46:20|12426.79|12306.79|12424.72|12304.72|12426.79|12306.79|12424.72|12304.72|10
1626914790000|2021-07-22 00:46:30|12424.13|12304.13|12420.79|12300.79|12424.14|12304.14|12420.66|12300.66|10
1626914800000|2021-07-22 00:46:40|12420.9|12300.9|12419.8|12299.8|12420.9|12300.9|12419.8|12299.8|10
1626914810000|2021-07-22 00:46:50|12419.88|12299.88|12420.05|12300.05|12420.1|12300.1|12419.72|12299.72|9
1626914820000|2021-07-22 00:47:00|12420.71|12300.71|12423.15|12303.15|12423.15|12303.15|12420.71|12300.71|10
1626914830000|2021-07-22 00:47:10|12422.46|12302.46|12422.52|12302.52|12422.52|12302.52|12421.41|12301.41|10
1626914840000|2021-07-22 00:47:20|12422.98|12302.98|12421.46|12301.46|12423.06|12303.06|12421.46|12301.46|9
1626914850000|2021-07-22 00:47:30|12421.3|12301.3|12421.2|12301.2|12421.64|12301.64|12420.84|12300.84|9
1626914860000|2021-07-22 00:47:40|12421.84|12301.84|12421.96|12301.96|12421.96|12301.96|12420.85|12300.85|10
1626914870000|2021-07-22 00:47:50|12421.97|12301.97|12421.47|12301.47|12422.12|12302.12|12421.43|12301.43|9
1626914880000|2021-07-22 00:48:00|12421.42|12301.42|12419.17|12299.17|12421.42|12301.42|12419.17|12299.17|10
1626914890000|2021-07-22 00:48:10|12419.18|12299.18|12420.36|12300.36|12420.36|12300.36|12419.18|12299.18|8
1626914900000|2021-07-22 00:48:20|12420.49|12300.49|12420.5|12300.5|12420.62|12300.62|12419.89|12299.89|8
1626914910000|2021-07-22 00:48:30|12420.46|12300.46|12421.17|12301.17|12421.25|12301.25|12420.33|12300.33|10
1626914920000|2021-07-22 00:48:40|12421.23|12301.23|12419.7|12299.7|12421.23|12301.23|12419.11|12299.11|10
1626914930000|2021-07-22 00:48:50|12419.67|12299.67|12420.6|12300.6|12420.67|12300.67|12419.64|12299.64|10
1626914940000|2021-07-22 00:49:00|12420.57|12300.57|12420.19|12300.19|12420.85|12300.85|12420.19|12300.19|9
1626914950000|2021-07-22 00:49:10|12420.3|12300.3|12420.29|12300.29|12420.33|12300.33|12419.97|12299.97|9
1626914960000|2021-07-22 00:49:20|12420.31|12300.31|12419.79|12299.79|12420.31|12300.31|12419.79|12299.79|10
1626914970000|2021-07-22 00:49:30|12419.83|12299.83|12419.35|12299.35|12419.84|12299.84|12419.35|12299.35|9
1626914980000|2021-07-22 00:49:40|12419.51|12299.51|12419.54|12299.54|12420.21|12300.21|12419.51|12299.51|10
1626914990000|2021-07-22 00:49:50|12419.51|12299.51|12419.88|12299.88|12419.98|12299.98|12419.14|12299.14|9
1626915000000|2021-07-22 00:50:00|12420.16|12300.16|12419.33|12299.33|12420.16|12300.16|12419.31|12299.31|9
1626915010000|2021-07-22 00:50:10|12419.3|12299.3|12417.18|12297.18|12419.3|12299.3|12417.18|12297.18|10
1626915020000|2021-07-22 00:50:20|12417.1|12297.1|12415.87|12295.87|12417.18|12297.18|12415.87|12295.87|9
1626915030000|2021-07-22 00:50:30|12415.37|12295.37|12411.32|12291.32|12415.37|12295.37|12411.32|12291.32|10
1626915040000|2021-07-22 00:50:40|12411.09|12291.09|12405.12|12285.12|12411.09|12291.09|12405.12|12285.12|10
1626915050000|2021-07-22 00:50:50|12403.13|12283.13|12395.32|12275.32|12403.13|12283.13|12395.32|12275.32|9
1626915060000|2021-07-22 00:51:00|12395.08|12275.08|12391.08|12271.08|12395.08|12275.08|12390.74|12270.74|10
1626915070000|2021-07-22 00:51:10|12391.47|12271.47|12393.32|12273.32|12393.32|12273.32|12391.47|12271.47|10
1626915080000|2021-07-22 00:51:20|12393.36|12273.36|12393.34|12273.34|12394.11|12274.11|12392.91|12272.91|10
1626915090000|2021-07-22 00:51:30|12393.18|12273.18|12389.08|12269.08|12393.24|12273.24|12389.08|12269.08|10
1626915100000|2021-07-22 00:51:40|12389.03|12269.03|12381.42|12261.42|12389.03|12269.03|12381.42|12261.42|10
1626915110000|2021-07-22 00:51:50|12381.33|12261.33|12372.35|12252.35|12381.33|12261.33|12372.35|12252.35|9
1626915120000|2021-07-22 00:52:00|12371.61|12251.61|12364.96|12244.96|12371.61|12251.61|12364.96|12244.96|10
1626915130000|2021-07-22 00:52:10|12364.54|12244.54|12363.01|12243.01|12364.54|12244.54|12361.66|12241.66|10
1626915140000|2021-07-22 00:52:20|12362.63|12242.63|12366.11|12246.11|12366.11|12246.11|12362.43|12242.43|10
1626915150000|2021-07-22 00:52:30|12366.57|12246.57|12368.54|12248.54|12368.54|12248.54|12366.57|12246.57|10
1626915160000|2021-07-22 00:52:40|12368.11|12248.11|12370.15|12250.15|12370.15|12250.15|12368.11|12248.11|9
1626915170000|2021-07-22 00:52:50|12370.46|12250.46|12373.45|12253.45|12373.51|12253.51|12370.06|12250.06|10
1626915180000|2021-07-22 00:53:00|12373.54|12253.54|12373.93|12253.93|12373.93|12253.93|12372.08|12252.08|9
1626915190000|2021-07-22 00:53:10|12373.85|12253.85|12371.89|12251.89|12373.94|12253.94|12371.89|12251.89|10
1626915200000|2021-07-22 00:53:20|12371.88|12251.88|12369.35|12249.35|12371.88|12251.88|12369.35|12249.35|10
1626915210000|2021-07-22 00:53:30|12369.43|12249.43|12368.51|12248.51|12369.53|12249.53|12368.4|12248.4|10
1626915220000|2021-07-22 00:53:40|12368.54|12248.54|12366.58|12246.58|12368.54|12248.54|12366.58|12246.58|10
1626915230000|2021-07-22 00:53:50|12366.65|12246.65|12363.24|12243.24|12366.65|12246.65|12363.11|12243.11|10
1626915240000|2021-07-22 00:54:00|12362.81|12242.81|12357.02|12237.02|12362.81|12242.81|12357.02|12237.02|10
1626915250000|2021-07-22 00:54:10|12356.32|12236.32|12350.25|12230.25|12356.32|12236.32|12350.1|12230.1|10
1626915260000|2021-07-22 00:54:20|12350.57|12230.57|12349.96|12229.96|12350.67|12230.67|12349.93|12229.93|9
1626915270000|2021-07-22 00:54:30|12350.69|12230.69|12352.84|12232.84|12352.84|12232.84|12350.67|12230.67|10
1626915280000|2021-07-22 00:54:40|12352.78|12232.78|12353.26|12233.26|12353.75|12233.75|12352.78|12232.78|10
1626915290000|2021-07-22 00:54:50|12353.38|12233.38|12351.62|12231.62|12353.41|12233.41|12351.42|12231.42|10
1626915300000|2021-07-22 00:55:00|12351.38|12231.38|12352.31|12232.31|12352.31|12232.31|12351.2|12231.2|9
1626915310000|2021-07-22 00:55:10|12352.67|12232.67|12355.09|12235.09|12355.09|12235.09|12352.67|12232.67|10
1626915320000|2021-07-22 00:55:20|12354.71|12234.71|12356.88|12236.88|12356.88|12236.88|12354.71|12234.71|9
1626915330000|2021-07-22 00:55:30|12356.81|12236.81|12357.03|12237.03|12357.26|12237.26|12356.68|12236.68|9
1626915340000|2021-07-22 00:55:40|12357.02|12237.02|12357.82|12237.82|12357.82|12237.82|12357.02|12237.02|8
1626915350000|2021-07-22 00:55:50|12357.81|12237.81|12360.85|12240.85|12360.85|12240.85|12357.81|12237.81|10
1626915360000|2021-07-22 00:56:00|12360.94|12240.94|12361.03|12241.03|12361.88|12241.88|12360.33|12240.33|8
1626915370000|2021-07-22 00:56:10|12360.99|12240.99|12358.89|12238.89|12361.1|12241.1|12358.89|12238.89|9
1626915380000|2021-07-22 00:56:20|12358.57|12238.57|12357.11|12237.11|12358.58|12238.58|12356.7|12236.7|10
1626915390000|2021-07-22 00:56:30|12357.42|12237.42|12358.03|12238.03|12358.4|12238.4|12357.27|12237.27|10
1626915400000|2021-07-22 00:56:40|12358.37|12238.37|12358.72|12238.72|12358.79|12238.79|12358.16|12238.16|9
1626915410000|2021-07-22 00:56:50|12358.74|12238.74|12359.73|12239.73|12359.87|12239.87|12358.74|12238.74|10
1626915420000|2021-07-22 00:57:00|12359.46|12239.46|12360.61|12240.61|12360.61|12240.61|12359.46|12239.46|9
1626915430000|2021-07-22 00:57:10|12360.68|12240.68|12360.15|12240.15|12360.9|12240.9|12359.84|12239.84|10
1626915440000|2021-07-22 00:57:20|12360.97|12240.97|12359.95|12239.95|12361|12241|12359.95|12239.95|9
1626915450000|2021-07-22 00:57:30|12360.13|12240.13|12360.23|12240.23|12360.23|12240.23|12360.01|12240.01|9
1626915460000|2021-07-22 00:57:40|12360.16|12240.16|12359.53|12239.53|12360.16|12240.16|12358.57|12238.57|10
1626915470000|2021-07-22 00:57:50|12359.56|12239.56|12359.53|12239.53|12359.87|12239.87|12359.53|12239.53|10
1626915480000|2021-07-22 00:58:00|12359.62|12239.62|12359.06|12239.06|12359.8|12239.8|12359.06|12239.06|10
1626915490000|2021-07-22 00:58:10|12358.81|12238.81|12359.06|12239.06|12359.06|12239.06|12358.78|12238.78|9
1626915500000|2021-07-22 00:58:20|12359.08|12239.08|12358.6|12238.6|12359.22|12239.22|12358.55|12238.55|8
1626915510000|2021-07-22 00:58:30|12358.55|12238.55|12358.52|12238.52|12358.81|12238.81|12358.33|12238.33|10
1626915520000|2021-07-22 00:58:40|12358.53|12238.53|12358.7|12238.7|12358.77|12238.77|12358.5|12238.5|10
1626915530000|2021-07-22 00:58:50|12358.93|12238.93|12358.86|12238.86|12359.17|12239.17|12358.84|12238.84|9
1626915540000|2021-07-22 00:59:00|12358.81|12238.81|12358.77|12238.77|12359.06|12239.06|12358.77|12238.77|10
1626915550000|2021-07-22 00:59:10|12358.73|12238.73|12358.48|12238.48|12358.81|12238.81|12357.88|12237.88|9
1626915560000|2021-07-22 00:59:20|12358.53|12238.53|12357.72|12237.72|12358.63|12238.63|12357.72|12237.72|10
1626915570000|2021-07-22 00:59:30|12357.97|12237.97|12356.74|12236.74|12357.97|12237.97|12356.74|12236.74|10
1626915580000|2021-07-22 00:59:40|12355.86|12235.86|12349.85|12229.85|12355.86|12235.86|12349.85|12229.85|10
1626915590000|2021-07-22 00:59:50|12349.78|12229.78|12344.64|12224.64|12349.78|12229.78|12344.6|12224.6|10
1626915600000|2021-07-22 01:00:00|12344.54|12224.54|12338.44|12218.44|12344.91|12224.91|12338.44|12218.44|10
1626915610000|2021-07-22 01:00:10|12338.54|12218.54|12336.28|12216.28|12338.74|12218.74|12336.28|12216.28|9
1626915620000|2021-07-22 01:00:20|12336.12|12216.12|12336.04|12216.04|12336.54|12216.54|12335.85|12215.85|10
1626915630000|2021-07-22 01:00:30|12336.1|12216.1|12336.11|12216.11|12336.18|12216.18|12335.24|12215.24|10
1626915640000|2021-07-22 01:00:40|12336.44|12216.44|12337.65|12217.65|12337.65|12217.65|12336.44|12216.44|10
1626915650000|2021-07-22 01:00:50|12338.57|12218.57|12338.75|12218.75|12339.02|12219.02|12338.57|12218.57|10
1626915660000|2021-07-22 01:01:00|12338.91|12218.91|12340.42|12220.42|12340.42|12220.42|12338.91|12218.91|10
1626915670000|2021-07-22 01:01:10|12340.53|12220.53|12340.83|12220.83|12340.87|12220.87|12339.5|12219.5|10
1626915680000|2021-07-22 01:01:20|12341.7|12221.7|12342.36|12222.36|12342.7|12222.7|12341.7|12221.7|10
1626915690000|2021-07-22 01:01:30|12342.54|12222.54|12342.07|12222.07|12342.54|12222.54|12341.84|12221.84|10
1626915700000|2021-07-22 01:01:40|12342.85|12222.85|12344.21|12224.21|12344.43|12224.43|12342.85|12222.85|9
1626915710000|2021-07-22 01:01:50|12344.45|12224.45|12345.05|12225.05|12345.05|12225.05|12344.45|12224.45|9
1626915720000|2021-07-22 01:02:00|12345.07|12225.07|12345.14|12225.14|12346.12|12226.12|12345.07|12225.07|10
1626915730000|2021-07-22 01:02:10|12344.92|12224.92|12346.22|12226.22|12346.22|12226.22|12344.61|12224.61|10
1626915740000|2021-07-22 01:02:20|12346.21|12226.21|12346.48|12226.48|12346.66|12226.66|12346.05|12226.05|10
1626915750000|2021-07-22 01:02:30|12347.33|12227.33|12346.92|12226.92|12349.02|12229.02|12346.92|12226.92|9
1626915760000|2021-07-22 01:02:40|12347.66|12227.66|12348.22|12228.22|12348.22|12228.22|12347.64|12227.64|10
1626915770000|2021-07-22 01:02:50|12348.35|12228.35|12346.38|12226.38|12348.35|12228.35|12346.38|12226.38|9
1626915780000|2021-07-22 01:03:00|12346.31|12226.31|12344.38|12224.38|12346.31|12226.31|12344.38|12224.38|10
1626915790000|2021-07-22 01:03:10|12344.64|12224.64|12342.4|12222.4|12344.73|12224.73|12342.22|12222.22|10
1626915800000|2021-07-22 01:03:20|12341.84|12221.84|12333.12|12213.12|12341.84|12221.84|12333.12|12213.12|10
1626915810000|2021-07-22 01:03:30|12332.3|12212.3|12321.41|12201.41|12332.3|12212.3|12321.41|12201.41|10
1626915820000|2021-07-22 01:03:40|12321.28|12201.28|12312.23|12192.23|12321.28|12201.28|12312.23|12192.23|10
1626915830000|2021-07-22 01:03:50|12311.82|12191.82|12308.5|12188.5|12311.82|12191.82|12307.28|12187.28|10
1626915840000|2021-07-22 01:04:00|12307.45|12187.45|12299.98|12179.98|12307.45|12187.45|12299.98|12179.98|10
1626915850000|2021-07-22 01:04:10|12299.63|12179.63|12296.53|12176.53|12299.63|12179.63|12296.53|12176.53|10
1626915860000|2021-07-22 01:04:20|12297.12|12177.12|12296.07|12176.07|12297.59|12177.59|12296.07|12176.07|10
1626915870000|2021-07-22 01:04:30|12296.77|12176.77|12297.08|12177.08|12297.59|12177.59|12296.63|12176.63|10
1626915880000|2021-07-22 01:04:40|12296.87|12176.87|12295.88|12175.88|12297.46|12177.46|12295.88|12175.88|10
1626915890000|2021-07-22 01:04:50|12295.83|12175.83|12286.75|12166.75|12295.83|12175.83|12286.75|12166.75|10
1626915900000|2021-07-22 01:05:00|12286.01|12166.01|12281.93|12161.93|12286.01|12166.01|12281.92|12161.92|10
1626915910000|2021-07-22 01:05:10|12281.96|12161.96|12282.61|12162.61|12282.63|12162.63|12281.15|12161.15|10
1626915920000|2021-07-22 01:05:20|12282.75|12162.75|12280.44|12160.44|12282.87|12162.87|12280.44|12160.44|10
1626915930000|2021-07-22 01:05:30|12280.29|12160.29|12279.37|12159.37|12281.12|12161.12|12279.27|12159.27|10
1626915940000|2021-07-22 01:05:40|12279.47|12159.47|12281.54|12161.54|12281.76|12161.76|12279.07|12159.07|10
1626915950000|2021-07-22 01:05:50|12281.55|12161.55|12283.61|12163.61|12283.61|12163.61|12281.55|12161.55|10
1626915960000|2021-07-22 01:06:00|12284.64|12164.64|12281.44|12161.44|12284.64|12164.64|12281.42|12161.42|9
1626915970000|2021-07-22 01:06:10|12281.46|12161.46|12281.93|12161.93|12281.93|12161.93|12280.34|12160.34|10
1626915980000|2021-07-22 01:06:20|12282.1|12162.1|12285.16|12165.16|12285.16|12165.16|12282.1|12162.1|9
1626915990000|2021-07-22 01:06:30|12285.14|12165.14|12286.6|12166.6|12286.6|12166.6|12285.04|12165.04|10
1626916000000|2021-07-22 01:06:40|12286.67|12166.67|12287.05|12167.05|12287.1|12167.1|12286.66|12166.66|10
1626916010000|2021-07-22 01:06:50|12287|12167|12287.49|12167.49|12287.65|12167.65|12286.99|12166.99|10
1626916020000|2021-07-22 01:07:00|12287.19|12167.19|12288.83|12168.83|12288.83|12168.83|12287.05|12167.05|10
1626916030000|2021-07-22 01:07:10|12289.41|12169.41|12290.71|12170.71|12291.31|12171.31|12289.39|12169.39|10
1626916040000|2021-07-22 01:07:20|12290.87|12170.87|12292.88|12172.88|12292.88|12172.88|12290.87|12170.87|10
1626916050000|2021-07-22 01:07:30|12292.98|12172.98|12296.28|12176.28|12296.28|12176.28|12292.98|12172.98|10
1626916060000|2021-07-22 01:07:40|12296.47|12176.47|12300.48|12180.48|12300.48|12180.48|12296.47|12176.47|10
1626916070000|2021-07-22 01:07:50|12300.77|12180.77|12302.42|12182.42|12302.42|12182.42|12300.5|12180.5|10
1626916080000|2021-07-22 01:08:00|12303.14|12183.14|12304.93|12184.93|12305.16|12185.16|12303.14|12183.14|10
1626916090000|2021-07-22 01:08:10|12304.61|12184.61|12302.38|12182.38|12304.61|12184.61|12302.31|12182.31|10
1626916100000|2021-07-22 01:08:20|12302.07|12182.07|12302.65|12182.65|12302.73|12182.73|12301.09|12181.09|9
1626916110000|2021-07-22 01:08:30|12302.69|12182.69|12303.27|12183.27|12303.4|12183.4|12302.69|12182.69|9
1626916120000|2021-07-22 01:08:40|12303.39|12183.39|12303.32|12183.32|12303.42|12183.42|12301.51|12181.51|9
1626916130000|2021-07-22 01:08:50|12303.12|12183.12|12303.38|12183.38|12303.38|12183.38|12303.1|12183.1|10
1626916140000|2021-07-22 01:09:00|12303.47|12183.47|12303.15|12183.15|12303.47|12183.47|12302.97|12182.97|10
1626916150000|2021-07-22 01:09:10|12302.46|12182.46|12297.72|12177.72|12302.91|12182.91|12297.72|12177.72|9
1626916160000|2021-07-22 01:09:20|12297.44|12177.44|12297.21|12177.21|12297.67|12177.67|12295.91|12175.91|10
1626916170000|2021-07-22 01:09:30|12297.07|12177.07|12299.74|12179.74|12299.74|12179.74|12297.07|12177.07|10
1626916180000|2021-07-22 01:09:40|12299.89|12179.89|12300.1|12180.1|12300.17|12180.17|12299.5|12179.5|10
1626916190000|2021-07-22 01:09:50|12299.86|12179.86|12299.73|12179.73|12300.06|12180.06|12299.53|12179.53|9
1626916200000|2021-07-22 01:10:00|12299.17|12179.17|12300.51|12180.51|12300.51|12180.51|12299.17|12179.17|10
1626916210000|2021-07-22 01:10:10|12299.93|12179.93|12302.87|12182.87|12302.87|12182.87|12299.93|12179.93|9
1626916220000|2021-07-22 01:10:20|12302.68|12182.68|12304.06|12184.06|12304.25|12184.25|12302.68|12182.68|10
1626916230000|2021-07-22 01:10:30|12304.05|12184.05|12305.13|12185.13|12305.13|12185.13|12303.82|12183.82|10
1626916240000|2021-07-22 01:10:40|12305.14|12185.14|12302.3|12182.3|12305.38|12185.38|12302.3|12182.3|10
1626916250000|2021-07-22 01:10:50|12302.21|12182.21|12301.84|12181.84|12302.21|12182.21|12301.13|12181.13|10
1626916260000|2021-07-22 01:11:00|12301.55|12181.55|12300.65|12180.65|12301.94|12181.94|12300.65|12180.65|10
1626916270000|2021-07-22 01:11:10|12300.38|12180.38|12299.87|12179.87|12300.73|12180.73|12299.85|12179.85|10
1626916280000|2021-07-22 01:11:20|12299.78|12179.78|12301.31|12181.31|12301.31|12181.31|12299.78|12179.78|10
1626916290000|2021-07-22 01:11:30|12301.4|12181.4|12298.2|12178.2|12301.4|12181.4|12298.2|12178.2|10
1626916300000|2021-07-22 01:11:40|12298.45|12178.45|12297.63|12177.63|12298.45|12178.45|12297.6|12177.6|10
1626916310000|2021-07-22 01:11:50|12297.81|12177.81|12297.36|12177.36|12298.02|12178.02|12297.36|12177.36|7
1626916320000|2021-07-22 01:12:00|12297.56|12177.56|12297.35|12177.35|12297.61|12177.61|12297.02|12177.02|9
1626916330000|2021-07-22 01:12:10|12297.36|12177.36|12296.2|12176.2|12297.37|12177.37|12296.2|12176.2|9
1626916340000|2021-07-22 01:12:20|12295.3|12175.3|12293.62|12173.62|12295.3|12175.3|12293.52|12173.52|10
1626916350000|2021-07-22 01:12:30|12293.61|12173.61|12294.57|12174.57|12294.74|12174.74|12293.61|12173.61|10
1626916360000|2021-07-22 01:12:40|12294.7|12174.7|12293.99|12173.99|12294.98|12174.98|12293.8|12173.8|8
1626916370000|2021-07-22 01:12:50|12294.92|12174.92|12296.85|12176.85|12296.85|12176.85|12294.92|12174.92|10
1626916380000|2021-07-22 01:13:00|12296.94|12176.94|12297.66|12177.66|12298.02|12178.02|12296.94|12176.94|10
1626916390000|2021-07-22 01:13:10|12297.69|12177.69|12297.82|12177.82|12298.84|12178.84|12297.69|12177.69|10
1626916400000|2021-07-22 01:13:20|12297.64|12177.64|12293.99|12173.99|12297.64|12177.64|12293.99|12173.99|10
1626916410000|2021-07-22 01:13:30|12293.36|12173.36|12292.82|12172.82|12293.36|12173.36|12292.56|12172.56|9
1626916420000|2021-07-22 01:13:40|12292.75|12172.75|12290.65|12170.65|12293.14|12173.14|12290.65|12170.65|10
1626916430000|2021-07-22 01:13:50|12290.62|12170.62|12291.42|12171.42|12291.42|12171.42|12290.62|12170.62|10
1626916440000|2021-07-22 01:14:00|12291.39|12171.39|12291.06|12171.06|12291.42|12171.42|12291.02|12171.02|8
1626916450000|2021-07-22 01:14:10|12291.11|12171.11|12291.13|12171.13|12291.34|12171.34|12291.09|12171.09|9
1626916460000|2021-07-22 01:14:20|12291.18|12171.18|12291.36|12171.36|12291.36|12171.36|12290.6|12170.6|10
1626916470000|2021-07-22 01:14:30|12291.54|12171.54|12293.24|12173.24|12293.24|12173.24|12291.54|12171.54|8
1626916480000|2021-07-22 01:14:40|12293.17|12173.17|12294.27|12174.27|12294.43|12174.43|12293.17|12173.17|10
1626916490000|2021-07-22 01:14:50|12294.3|12174.3|12294.24|12174.24|12294.46|12174.46|12294.22|12174.22|10
1626916500000|2021-07-22 01:15:00|12293.27|12173.27|12290.72|12170.72|12293.27|12173.27|12290.72|12170.72|10
1626916510000|2021-07-22 01:15:10|12290.77|12170.77|12287.77|12167.77|12290.77|12170.77|12287.77|12167.77|10
1626916520000|2021-07-22 01:15:20|12285.6|12165.6|12278.76|12158.76|12285.6|12165.6|12278.76|12158.76|10
1626916530000|2021-07-22 01:15:30|12278.14|12158.14|12275.94|12155.94|12278.16|12158.16|12275.94|12155.94|10
1626916540000|2021-07-22 01:15:40|12276.06|12156.06|12273.41|12153.41|12276.06|12156.06|12273.12|12153.12|10
1626916550000|2021-07-22 01:15:50|12272.81|12152.81|12268.3|12148.3|12272.81|12152.81|12268.3|12148.3|10
1626916560000|2021-07-22 01:16:00|12267.27|12147.27|12265.76|12145.76|12267.27|12147.27|12265.76|12145.76|9
1626916570000|2021-07-22 01:16:10|12265.36|12145.36|12264.16|12144.16|12266.14|12146.14|12263.83|12143.83|10
1626916580000|2021-07-22 01:16:20|12264.34|12144.34|12268.18|12148.18|12268.18|12148.18|12264.34|12144.34|10
1626916590000|2021-07-22 01:16:30|12268.84|12148.84|12271.87|12151.87|12271.87|12151.87|12268.84|12148.84|10
1626916600000|2021-07-22 01:16:40|12272.25|12152.25|12271.54|12151.54|12272.25|12152.25|12271.48|12151.48|9
1626916610000|2021-07-22 01:16:50|12271.8|12151.8|12271.81|12151.81|12271.81|12151.81|12270.64|12150.64|10
1626916620000|2021-07-22 01:17:00|12271.9|12151.9|12275.28|12155.28|12275.28|12155.28|12271.9|12151.9|10
1626916630000|2021-07-22 01:17:10|12275.3|12155.3|12275.91|12155.91|12276.68|12156.68|12275.3|12155.3|10
1626916640000|2021-07-22 01:17:20|12276.12|12156.12|12278.86|12158.86|12278.86|12158.86|12275.75|12155.75|9
1626916650000|2021-07-22 01:17:30|12278.97|12158.97|12281.57|12161.57|12281.57|12161.57|12278.95|12158.95|10
1626916660000|2021-07-22 01:17:40|12281.61|12161.61|12282.73|12162.73|12283.36|12163.36|12281.56|12161.56|10
1626916670000|2021-07-22 01:17:50|12283.51|12163.51|12287.56|12167.56|12287.56|12167.56|12283.46|12163.46|9
1626916680000|2021-07-22 01:18:00|12287.54|12167.54|12284.83|12164.83|12288.2|12168.2|12284.83|12164.83|10
1626916690000|2021-07-22 01:18:10|12284.54|12164.54|12282.12|12162.12|12284.54|12164.54|12281.91|12161.91|10
1626916700000|2021-07-22 01:18:20|12281.67|12161.67|12279.06|12159.06|12281.71|12161.71|12279.06|12159.06|10
1626916710000|2021-07-22 01:18:30|12278.77|12158.77|12276.4|12156.4|12278.95|12158.95|12276.4|12156.4|10
1626916720000|2021-07-22 01:18:40|12276.09|12156.09|12277.43|12157.43|12277.59|12157.59|12276.02|12156.02|10
1626916730000|2021-07-22 01:18:50|12277.37|12157.37|12277.92|12157.92|12278.56|12158.56|12277.35|12157.35|10
1626916740000|2021-07-22 01:19:00|12278.39|12158.39|12278.1|12158.1|12278.43|12158.43|12278.05|12158.05|9
1626916750000|2021-07-22 01:19:10|12278.3|12158.3|12281.73|12161.73|12281.73|12161.73|12278.24|12158.24|10
1626916760000|2021-07-22 01:19:20|12281.77|12161.77|12282.95|12162.95|12282.95|12162.95|12281.77|12161.77|10
1626916770000|2021-07-22 01:19:30|12283.24|12163.24|12285.5|12165.5|12285.5|12165.5|12283.24|12163.24|9
1626916780000|2021-07-22 01:19:40|12285.39|12165.39|12287.72|12167.72|12287.99|12167.99|12285.39|12165.39|10
1626916790000|2021-07-22 01:19:50|12287.96|12167.96|12288.27|12168.27|12288.27|12168.27|12287.45|12167.45|10
1626916800000|2021-07-22 01:20:00|12288.08|12168.08|12286.53|12166.53|12288.12|12168.12|12286.53|12166.53|10
1626916810000|2021-07-22 01:20:10|12286.32|12166.32|12284.64|12164.64|12286.32|12166.32|12284.64|12164.64|9
1626916820000|2021-07-22 01:20:20|12284.75|12164.75|12286.07|12166.07|12286.07|12166.07|12284.73|12164.73|8
1626916830000|2021-07-22 01:20:30|12286.17|12166.17|12288.74|12168.74|12288.74|12168.74|12286.17|12166.17|9
1626916840000|2021-07-22 01:20:40|12288.72|12168.72|12289.46|12169.46|12289.83|12169.83|12288.72|12168.72|10
1626916850000|2021-07-22 01:20:50|12289.52|12169.52|12286.92|12166.92|12289.52|12169.52|12286.92|12166.92|10
1626916860000|2021-07-22 01:21:00|12286.18|12166.18|12282.87|12162.87|12286.18|12166.18|12282.87|12162.87|9
1626916870000|2021-07-22 01:21:10|12282.99|12162.99|12283.17|12163.17|12283.17|12163.17|12282.66|12162.66|10
1626916880000|2021-07-22 01:21:20|12282.87|12162.87|12283.85|12163.85|12284|12164|12282.87|12162.87|10
1626916890000|2021-07-22 01:21:30|12283.96|12163.96|12284.61|12164.61|12285.05|12165.05|12283.94|12163.94|9
1626916900000|2021-07-22 01:21:40|12284.79|12164.79|12285.54|12165.54|12285.54|12165.54|12284.63|12164.63|9
1626916910000|2021-07-22 01:21:50|12285.41|12165.41|12287.25|12167.25|12287.25|12167.25|12285.35|12165.35|8
1626916920000|2021-07-22 01:22:00|12287.55|12167.55|12289.28|12169.28|12289.28|12169.28|12287.55|12167.55|7
1626916930000|2021-07-22 01:22:10|12289.29|12169.29|12291.03|12171.03|12291.03|12171.03|12289.19|12169.19|10
1626916940000|2021-07-22 01:22:20|12291.22|12171.22|12290.92|12170.92|12291.22|12171.22|12289.92|12169.92|9
1626916950000|2021-07-22 01:22:30|12291.06|12171.06|12292.29|12172.29|12292.29|12172.29|12291.06|12171.06|8
1626916960000|2021-07-22 01:22:40|12292.01|12172.01|12293.87|12173.87|12293.87|12173.87|12291.97|12171.97|9
1626916970000|2021-07-22 01:22:50|12292.84|12172.84|12294.38|12174.38|12294.38|12174.38|12292.84|12172.84|9
1626916980000|2021-07-22 01:23:00|12294.67|12174.67|12292.96|12172.96|12294.67|12174.67|12292.92|12172.92|9
1626916990000|2021-07-22 01:23:10|12293.49|12173.49|12291.94|12171.94|12293.5|12173.5|12291.94|12171.94|9
1626917000000|2021-07-22 01:23:20|12291.99|12171.99|12291.65|12171.65|12291.99|12171.99|12291.41|12171.41|10
1626917010000|2021-07-22 01:23:30|12290.72|12170.72|12289.1|12169.1|12290.72|12170.72|12289.03|12169.03|10
1626917020000|2021-07-22 01:23:40|12289.02|12169.02|12290.17|12170.17|12290.17|12170.17|12289.02|12169.02|7
1626917030000|2021-07-22 01:23:50|12290.44|12170.44|12291.25|12171.25|12291.37|12171.37|12290.44|12170.44|9
1626917040000|2021-07-22 01:24:00|12291.65|12171.65|12291.16|12171.16|12292.06|12172.06|12291.16|12171.16|9
1626917050000|2021-07-22 01:24:10|12291.13|12171.13|12291.1|12171.1|12291.39|12171.39|12291.1|12171.1|9
1626917060000|2021-07-22 01:24:20|12291.08|12171.08|12289.65|12169.65|12291.08|12171.08|12289.53|12169.53|9
1626917070000|2021-07-22 01:24:30|12289.44|12169.44|12289.3|12169.3|12289.81|12169.81|12289.18|12169.18|10
1626917080000|2021-07-22 01:24:40|12289.43|12169.43|12289.19|12169.19|12289.43|12169.43|12288.39|12168.39|10
1626917090000|2021-07-22 01:24:50|12288.02|12168.02|12288.4|12168.4|12288.44|12168.44|12287.67|12167.67|10
1626917100000|2021-07-22 01:25:00|12288.86|12168.86|12288.51|12168.51|12289.12|12169.12|12288.48|12168.48|10
1626917110000|2021-07-22 01:25:10|12288.9|12168.9|12288.4|12168.4|12290.51|12170.51|12288.4|12168.4|9
1626917120000|2021-07-22 01:25:20|12288.5|12168.5|12289.72|12169.72|12289.72|12169.72|12287.95|12167.95|9
1626917130000|2021-07-22 01:25:30|12289.8|12169.8|12290.54|12170.54|12290.54|12170.54|12289.04|12169.04|10
1626917140000|2021-07-22 01:25:40|12291.01|12171.01|12294.65|12174.65|12294.65|12174.65|12291.01|12171.01|10
1626917150000|2021-07-22 01:25:50|12295.06|12175.06|12300.16|12180.16|12300.16|12180.16|12295.06|12175.06|10
1626917160000|2021-07-22 01:26:00|12300.34|12180.34|12302.2|12182.2|12302.2|12182.2|12300.26|12180.26|10
1626917170000|2021-07-22 01:26:10|12302.63|12182.63|12308.59|12188.59|12308.85|12188.85|12302.63|12182.63|10
1626917180000|2021-07-22 01:26:20|12307.87|12187.87|12309.41|12189.41|12309.41|12189.41|12307.44|12187.44|10
1626917190000|2021-07-22 01:26:30|12309.49|12189.49|12310.55|12190.55|12310.55|12190.55|12309.49|12189.49|9
1626917200000|2021-07-22 01:26:40|12310.58|12190.58|12311.3|12191.3|12311.3|12191.3|12310.55|12190.55|10
1626917210000|2021-07-22 01:26:50|12311.68|12191.68|12315.4|12195.4|12316.62|12196.62|12311.68|12191.68|10
1626917220000|2021-07-22 01:27:00|12315.44|12195.44|12315.43|12195.43|12315.44|12195.44|12315.03|12195.03|10
1626917230000|2021-07-22 01:27:10|12314.52|12194.52|12314.1|12194.1|12315.39|12195.39|12314.1|12194.1|10
1626917240000|2021-07-22 01:27:20|12313.14|12193.14|12312.48|12192.48|12313.28|12193.28|12312.48|12192.48|9
1626917250000|2021-07-22 01:27:30|12312.16|12192.16|12313.39|12193.39|12313.39|12193.39|12311.57|12191.57|10
1626917260000|2021-07-22 01:27:40|12313.66|12193.66|12314.35|12194.35|12314.35|12194.35|12313.66|12193.66|10
1626917270000|2021-07-22 01:27:50|12314.3|12194.3|12314.85|12194.85|12314.85|12194.85|12314.08|12194.08|10
1626917280000|2021-07-22 01:28:00|12315.02|12195.02|12316.06|12196.06|12316.33|12196.33|12315.02|12195.02|9
1626917290000|2021-07-22 01:28:10|12316.72|12196.72|12317.39|12197.39|12318.18|12198.18|12316.72|12196.72|10
1626917300000|2021-07-22 01:28:20|12317.65|12197.65|12318.19|12198.19|12318.19|12198.19|12317.24|12197.24|10
1626917310000|2021-07-22 01:28:30|12318.27|12198.27|12318.51|12198.51|12318.68|12198.68|12318.09|12198.09|9
1626917320000|2021-07-22 01:28:40|12318.44|12198.44|12319.56|12199.56|12319.59|12199.59|12318.37|12198.37|8
1626917330000|2021-07-22 01:28:50|12319.69|12199.69|12317.32|12197.32|12319.69|12199.69|12317.32|12197.32|9
1626917340000|2021-07-22 01:29:00|12317.58|12197.58|12315.89|12195.89|12318.27|12198.27|12315.89|12195.89|10
1626917350000|2021-07-22 01:29:10|12315.52|12195.52|12311.2|12191.2|12315.55|12195.55|12311.2|12191.2|10
1626917360000|2021-07-22 01:29:20|12310.76|12190.76|12309.54|12189.54|12310.76|12190.76|12309.5|12189.5|10
1626917370000|2021-07-22 01:29:30|12309.53|12189.53|12308.81|12188.81|12309.53|12189.53|12308.54|12188.54|10
1626917380000|2021-07-22 01:29:40|12308.5|12188.5|12307.56|12187.56|12308.5|12188.5|12307.56|12187.56|8
1626917390000|2021-07-22 01:29:50|12307.55|12187.55|12307.67|12187.67|12307.78|12187.78|12307.1|12187.1|8
1626917400000|2021-07-22 01:30:00|12307.51|12187.51|12306.31|12186.31|12307.51|12187.51|12306.31|12186.31|10
1626917410000|2021-07-22 01:30:10|12306.09|12186.09|12302.96|12182.96|12306.09|12186.09|12302.73|12182.73|10
1626917420000|2021-07-22 01:30:20|12302.76|12182.76|12300.81|12180.81|12302.9|12182.9|12300.45|12180.45|10
1626917430000|2021-07-22 01:30:30|12301.04|12181.04|12300.52|12180.52|12301.15|12181.15|12300.4|12180.4|10
1626917440000|2021-07-22 01:30:40|12300.47|12180.47|12298.73|12178.73|12300.47|12180.47|12298.73|12178.73|9
1626917450000|2021-07-22 01:30:50|12298.69|12178.69|12297.55|12177.55|12298.69|12178.69|12297.55|12177.55|9
1626917460000|2021-07-22 01:31:00|12297.56|12177.56|12296.82|12176.82|12298.23|12178.23|12296.48|12176.48|10
1626917470000|2021-07-22 01:31:10|12296.81|12176.81|12299.58|12179.58|12299.58|12179.58|12296.81|12176.81|10
1626917480000|2021-07-22 01:31:20|12299.93|12179.93|12301.02|12181.02|12301.02|12181.02|12299.77|12179.77|9
1626917490000|2021-07-22 01:31:30|12300.96|12180.96|12301.65|12181.65|12301.65|12181.65|12300.85|12180.85|8
1626917500000|2021-07-22 01:31:40|12301.85|12181.85|12302.64|12182.64|12302.64|12182.64|12301.75|12181.75|9
1626917510000|2021-07-22 01:31:50|12302.56|12182.56|12303.34|12183.34|12303.34|12183.34|12301.36|12181.36|10
1626917520000|2021-07-22 01:32:00|12303.51|12183.51|12307.07|12187.07|12307.07|12187.07|12303.23|12183.23|9
1626917530000|2021-07-22 01:32:10|12307.53|12187.53|12308.79|12188.79|12308.9|12188.9|12307.06|12187.06|10
1626917540000|2021-07-22 01:32:20|12308.89|12188.89|12309.35|12189.35|12309.35|12189.35|12308.54|12188.54|9
1626917550000|2021-07-22 01:32:30|12309.53|12189.53|12311.73|12191.73|12311.73|12191.73|12309.5|12189.5|10
1626917560000|2021-07-22 01:32:40|12311.78|12191.78|12312.75|12192.75|12312.9|12192.9|12311.78|12191.78|9
1626917570000|2021-07-22 01:32:50|12312.65|12192.65|12311.57|12191.57|12312.94|12192.94|12311.57|12191.57|10
1626917580000|2021-07-22 01:33:00|12311.33|12191.33|12310.95|12190.95|12311.61|12191.61|12310.67|12190.67|10
1626917590000|2021-07-22 01:33:10|12310.47|12190.47|12308.84|12188.84|12310.47|12190.47|12308.44|12188.44|8
1626917600000|2021-07-22 01:33:20|12308.94|12188.94|12307.27|12187.27|12309|12189|12307.24|12187.24|9
1626917610000|2021-07-22 01:33:30|12307.13|12187.13|12307.56|12187.56|12307.79|12187.79|12306.86|12186.86|8
1626917620000|2021-07-22 01:33:40|12307.42|12187.42|12305.56|12185.56|12307.5|12187.5|12305.56|12185.56|9
1626917630000|2021-07-22 01:33:50|12305.6|12185.6|12305.25|12185.25|12305.6|12185.6|12305.25|12185.25|7
1626917640000|2021-07-22 01:34:00|12305.28|12185.28|12306.2|12186.2|12306.31|12186.31|12305.28|12185.28|10
1626917650000|2021-07-22 01:34:10|12306.06|12186.06|12303|12183|12306.06|12186.06|12303|12183|9
1626917660000|2021-07-22 01:34:20|12301.82|12181.82|12306.91|12186.91|12306.91|12186.91|12301.82|12181.82|10
1626917670000|2021-07-22 01:34:30|12307.66|12187.66|12310.09|12190.09|12310.09|12190.09|12307.57|12187.57|10
1626917680000|2021-07-22 01:34:40|12309.39|12189.39|12308.95|12188.95|12309.61|12189.61|12308.12|12188.12|10
1626917690000|2021-07-22 01:34:50|12309.12|12189.12|12308.95|12188.95|12309.12|12189.12|12307.79|12187.79|10
1626917700000|2021-07-22 01:35:00|12309.35|12189.35|12310.82|12190.82|12311.8|12191.8|12309.35|12189.35|10
1626917710000|2021-07-22 01:35:10|12310.36|12190.36|12308.78|12188.78|12310.37|12190.37|12308.78|12188.78|9
1626917720000|2021-07-22 01:35:20|12308.88|12188.88|12309.13|12189.13|12309.75|12189.75|12308.78|12188.78|10
1626917730000|2021-07-22 01:35:30|12307.76|12187.76|12303.84|12183.84|12307.76|12187.76|12303.84|12183.84|10
1626917740000|2021-07-22 01:35:40|12303.6|12183.6|12302.03|12182.03|12303.6|12183.6|12302.03|12182.03|10
1626917750000|2021-07-22 01:35:50|12301.38|12181.38|12300.02|12180.02|12301.67|12181.67|12300.02|12180.02|10
1626917760000|2021-07-22 01:36:00|12299.87|12179.87|12291.52|12171.52|12299.87|12179.87|12291.52|12171.52|10
1626917770000|2021-07-22 01:36:10|12290.84|12170.84|12286.71|12166.71|12292.07|12172.07|12286.71|12166.71|10
1626917780000|2021-07-22 01:36:20|12285.21|12165.21|12283.47|12163.47|12285.21|12165.21|12282.63|12162.63|10
1626917790000|2021-07-22 01:36:30|12283.68|12163.68|12282.68|12162.68|12284.3|12164.3|12282.68|12162.68|10
1626917800000|2021-07-22 01:36:40|12282.56|12162.56|12283.04|12163.04|12283.57|12163.57|12282.56|12162.56|10
1626917810000|2021-07-22 01:36:50|12282.5|12162.5|12280.2|12160.2|12282.82|12162.82|12280.2|12160.2|10
1626917820000|2021-07-22 01:37:00|12279.09|12159.09|12277.32|12157.32|12279.09|12159.09|12276.72|12156.72|10
1626917830000|2021-07-22 01:37:10|12277.17|12157.17|12274.33|12154.33|12277.17|12157.17|12274.33|12154.33|8
1626917840000|2021-07-22 01:37:20|12274.37|12154.37|12274.28|12154.28|12274.64|12154.64|12274.07|12154.07|9
1626917850000|2021-07-22 01:37:30|12274.06|12154.06|12269.54|12149.54|12274.06|12154.06|12269.54|12149.54|10
1626917860000|2021-07-22 01:37:40|12269.84|12149.84|12269.91|12149.91|12270.97|12150.97|12269.64|12149.64|10
1626917870000|2021-07-22 01:37:50|12268.93|12148.93|12263.73|12143.73|12268.93|12148.93|12263.73|12143.73|10
1626917880000|2021-07-22 01:38:00|12263.63|12143.63|12263.02|12143.02|12263.88|12143.88|12262.18|12142.18|10
1626917890000|2021-07-22 01:38:10|12262.88|12142.88|12261.84|12141.84|12263.01|12143.01|12261.84|12141.84|10
1626917900000|2021-07-22 01:38:20|12261.94|12141.94|12261.56|12141.56|12261.97|12141.97|12261.56|12141.56|10
1626917910000|2021-07-22 01:38:30|12261.7|12141.7|12262.09|12142.09|12262.37|12142.37|12261.7|12141.7|10
1626917920000|2021-07-22 01:38:40|12261.43|12141.43|12261.77|12141.77|12261.77|12141.77|12260.87|12140.87|10
1626917930000|2021-07-22 01:38:50|12261.93|12141.93|12264.27|12144.27|12264.99|12144.99|12261.93|12141.93|10
1626917940000|2021-07-22 01:39:00|12264.28|12144.28|12265.54|12145.54|12265.54|12145.54|12264.28|12144.28|10
1626917950000|2021-07-22 01:39:10|12265.56|12145.56|12265.67|12145.67|12265.84|12145.84|12264.61|12144.61|9
1626917960000|2021-07-22 01:39:20|12265.69|12145.69|12266.26|12146.26|12266.27|12146.27|12265.69|12145.69|8
1626917970000|2021-07-22 01:39:30|12265.38|12145.38|12266.91|12146.91|12267.03|12147.03|12265.38|12145.38|9
1626917980000|2021-07-22 01:39:40|12266.77|12146.77|12266.78|12146.78|12267.01|12147.01|12266.58|12146.58|8
1626917990000|2021-07-22 01:39:50|12266.85|12146.85|12266.55|12146.55|12268.28|12148.28|12266.55|12146.55|10
1626918000000|2021-07-22 01:40:00|12266.34|12146.34|12264.28|12144.28|12266.34|12146.34|12263.57|12143.57|9
1626918010000|2021-07-22 01:40:10|12264.22|12144.22|12262.86|12142.86|12264.22|12144.22|12262.86|12142.86|10
1626918020000|2021-07-22 01:40:20|12262.29|12142.29|12260.12|12140.12|12262.43|12142.43|12260.12|12140.12|9
1626918030000|2021-07-22 01:40:30|12259.13|12139.13|12253.62|12133.62|12259.13|12139.13|12253.62|12133.62|10
1626918040000|2021-07-22 01:40:40|12253.03|12133.03|12251.72|12131.72|12253.2|12133.2|12251.58|12131.58|9
1626918050000|2021-07-22 01:40:50|12250.47|12130.47|12245.8|12125.8|12250.51|12130.51|12245.8|12125.8|10
1626918060000|2021-07-22 01:41:00|12244.88|12124.88|12238.75|12118.75|12244.88|12124.88|12238.75|12118.75|9
1626918070000|2021-07-22 01:41:10|12237.84|12117.84|12232.32|12112.32|12237.84|12117.84|12232.32|12112.32|10
1626918080000|2021-07-22 01:41:20|12231.88|12111.88|12226.39|12106.39|12231.88|12111.88|12226.39|12106.39|10
1626918090000|2021-07-22 01:41:30|12225.49|12105.49|12226.31|12106.31|12226.31|12106.31|12224.42|12104.42|10
1626918100000|2021-07-22 01:41:40|12226.26|12106.26|12225.91|12105.91|12226.26|12106.26|12224.64|12104.64|10
1626918110000|2021-07-22 01:41:50|12226.02|12106.02|12231.24|12111.24|12231.24|12111.24|12226.02|12106.02|10
1626918120000|2021-07-22 01:42:00|12232.2|12112.2|12234.27|12114.27|12234.59|12114.59|12232.05|12112.05|10
1626918130000|2021-07-22 01:42:10|12234.65|12114.65|12238.35|12118.35|12238.35|12118.35|12234.65|12114.65|10
1626918140000|2021-07-22 01:42:20|12238.86|12118.86|12240.8|12120.8|12240.8|12120.8|12237.8|12117.8|10
1626918150000|2021-07-22 01:42:30|12241.11|12121.11|12244.81|12124.81|12244.99|12124.99|12241.11|12121.11|10
1626918160000|2021-07-22 01:42:40|12245.23|12125.23|12249.42|12129.42|12249.42|12129.42|12245.23|12125.23|10
1626918170000|2021-07-22 01:42:50|12249.6|12129.6|12251.89|12131.89|12251.89|12131.89|12248.87|12128.87|10
1626918180000|2021-07-22 01:43:00|12252.16|12132.16|12252.15|12132.15|12253.06|12133.06|12251.87|12131.87|10
1626918190000|2021-07-22 01:43:10|12252.55|12132.55|12252.43|12132.43|12252.58|12132.58|12251.47|12131.47|9
1626918200000|2021-07-22 01:43:20|12254.12|12134.12|12259.21|12139.21|12259.21|12139.21|12253.76|12133.76|10
1626918210000|2021-07-22 01:43:30|12259.46|12139.46|12264.42|12144.42|12264.42|12144.42|12259.46|12139.46|10
1626918220000|2021-07-22 01:43:40|12265.03|12145.03|12265.51|12145.51|12265.52|12145.52|12264.72|12144.72|10
1626918230000|2021-07-22 01:43:50|12266.17|12146.17|12263.86|12143.86|12266.17|12146.17|12263.86|12143.86|10
1626918240000|2021-07-22 01:44:00|12263.23|12143.23|12259.56|12139.56|12263.23|12143.23|12259.56|12139.56|10
1626918250000|2021-07-22 01:44:10|12258.7|12138.7|12258.12|12138.12|12258.7|12138.7|12257.09|12137.09|10
1626918260000|2021-07-22 01:44:20|12258.07|12138.07|12258.16|12138.16|12258.33|12138.33|12257.91|12137.91|10
1626918270000|2021-07-22 01:44:30|12258.17|12138.17|12258.33|12138.33|12258.33|12138.33|12257.78|12137.78|8
1626918280000|2021-07-22 01:44:40|12258.42|12138.42|12258.51|12138.51|12258.51|12138.51|12257.79|12137.79|10
1626918290000|2021-07-22 01:44:50|12258.44|12138.44|12260.04|12140.04|12260.04|12140.04|12258.44|12138.44|9
1626918300000|2021-07-22 01:45:00|12262.3|12142.3|12264.81|12144.81|12264.81|12144.81|12262.3|12142.3|10
1626918310000|2021-07-22 01:45:10|12265.27|12145.27|12266.02|12146.02|12266.02|12146.02|12265.27|12145.27|8
1626918320000|2021-07-22 01:45:20|12266.05|12146.05|12268.38|12148.38|12268.38|12148.38|12265.99|12145.99|10
1626918330000|2021-07-22 01:45:30|12268.86|12148.86|12272.97|12152.97|12272.97|12152.97|12268.85|12148.85|10
1626918340000|2021-07-22 01:45:40|12272.84|12152.84|12272.31|12152.31|12272.97|12152.97|12271.38|12151.38|10
1626918350000|2021-07-22 01:45:50|12272.46|12152.46|12274.45|12154.45|12274.45|12154.45|12272.23|12152.23|9
1626918360000|2021-07-22 01:46:00|12275.89|12155.89|12280.16|12160.16|12280.17|12160.17|12275.89|12155.89|10
1626918370000|2021-07-22 01:46:10|12280.55|12160.55|12278.79|12158.79|12280.73|12160.73|12278.79|12158.79|10
1626918380000|2021-07-22 01:46:20|12278.23|12158.23|12275.56|12155.56|12278.23|12158.23|12275.56|12155.56|10
1626918390000|2021-07-22 01:46:30|12275.27|12155.27|12277.1|12157.1|12277.1|12157.1|12275.21|12155.21|10
1626918400000|2021-07-22 01:46:40|12276.64|12156.64|12274.4|12154.4|12276.64|12156.64|12274.4|12154.4|9
1626918410000|2021-07-22 01:46:50|12274.35|12154.35|12275.7|12155.7|12275.89|12155.89|12274.19|12154.19|10
1626918420000|2021-07-22 01:47:00|12275.73|12155.73|12277.29|12157.29|12277.29|12157.29|12275.33|12155.33|9
1626918430000|2021-07-22 01:47:10|12277.41|12157.41|12279.96|12159.96|12279.96|12159.96|12276.56|12156.56|10
1626918440000|2021-07-22 01:47:20|12280.52|12160.52|12281.16|12161.16|12281.18|12161.18|12280.52|12160.52|10
1626918450000|2021-07-22 01:47:30|12280.74|12160.74|12281.1|12161.1|12281.1|12161.1|12280.32|12160.32|10
1626918460000|2021-07-22 01:47:40|12281.52|12161.52|12283.19|12163.19|12283.31|12163.31|12281.52|12161.52|10
1626918470000|2021-07-22 01:47:50|12284.18|12164.18|12284.68|12164.68|12284.68|12164.68|12284.18|12164.18|10
1626918480000|2021-07-22 01:48:00|12284.74|12164.74|12283.86|12163.86|12284.77|12164.77|12283.86|12163.86|10
1626918490000|2021-07-22 01:48:10|12283.66|12163.66|12283.16|12163.16|12283.73|12163.73|12283.05|12163.05|9
1626918500000|2021-07-22 01:48:20|12283.21|12163.21|12283.43|12163.43|12283.5|12163.5|12283.09|12163.09|8
1626918510000|2021-07-22 01:48:30|12283.32|12163.32|12282.49|12162.49|12283.6|12163.6|12282.35|12162.35|10
1626918520000|2021-07-22 01:48:40|12282.67|12162.67|12282.45|12162.45|12282.67|12162.67|12282.28|12162.28|9
1626918530000|2021-07-22 01:48:50|12282.43|12162.43|12283.4|12163.4|12283.4|12163.4|12282.43|12162.43|10
1626918540000|2021-07-22 01:49:00|12283.35|12163.35|12279.71|12159.71|12283.35|12163.35|12279.71|12159.71|10
1626918550000|2021-07-22 01:49:10|12279.61|12159.61|12280.29|12160.29|12280.61|12160.61|12279.26|12159.26|10
1626918560000|2021-07-22 01:49:20|12280.27|12160.27|12280.06|12160.06|12281.2|12161.2|12280.06|12160.06|10
1626918570000|2021-07-22 01:49:30|12279.93|12159.93|12281.06|12161.06|12281.06|12161.06|12279.78|12159.78|10
1626918580000|2021-07-22 01:49:40|12280.95|12160.95|12279.08|12159.08|12280.95|12160.95|12279.08|12159.08|9
1626918590000|2021-07-22 01:49:50|12279|12159|12276.42|12156.42|12279|12159|12276.42|12156.42|10
1626918600000|2021-07-22 01:50:00|12276.22|12156.22|12273.09|12153.09|12276.22|12156.22|12272.67|12152.67|9
1626918610000|2021-07-22 01:50:10|12272.01|12152.01|12272.41|12152.41|12272.41|12152.41|12271.05|12151.05|10
1626918620000|2021-07-22 01:50:20|12271.61|12151.61|12270.9|12150.9|12271.61|12151.61|12270.5|12150.5|10
1626918630000|2021-07-22 01:50:30|12271.32|12151.32|12271.83|12151.83|12272|12152|12271.27|12151.27|9
1626918640000|2021-07-22 01:50:40|12271.97|12151.97|12272.31|12152.31|12272.64|12152.64|12271.82|12151.82|10
1626918650000|2021-07-22 01:50:50|12272.81|12152.81|12273.03|12153.03|12273.11|12153.11|12272.81|12152.81|10
1626918660000|2021-07-22 01:51:00|12273.14|12153.14|12274.24|12154.24|12274.57|12154.57|12272.99|12152.99|10
1626918670000|2021-07-22 01:51:10|12274.39|12154.39|12275.3|12155.3|12275.3|12155.3|12273.96|12153.96|10
1626918680000|2021-07-22 01:51:20|12275.58|12155.58|12278.47|12158.47|12278.47|12158.47|12275.58|12155.58|10
1626918690000|2021-07-22 01:51:30|12278.31|12158.31|12279.94|12159.94|12279.94|12159.94|12278.02|12158.02|9
1626918700000|2021-07-22 01:51:40|12280.49|12160.49|12281.81|12161.81|12282.55|12162.55|12280.4|12160.4|10
1626918710000|2021-07-22 01:51:50|12284|12164|12286.21|12166.21|12286.21|12166.21|12283.99|12163.99|8
1626918720000|2021-07-22 01:52:00|12286.36|12166.36|12288.5|12168.5|12288.5|12168.5|12286.34|12166.34|8
1626918730000|2021-07-22 01:52:10|12288.78|12168.78|12289.75|12169.75|12289.86|12169.86|12288.78|12168.78|10
1626918740000|2021-07-22 01:52:20|12289.99|12169.99|12290.84|12170.84|12290.84|12170.84|12289.99|12169.99|10
1626918750000|2021-07-22 01:52:30|12291.13|12171.13|12292.13|12172.13|12292.13|12172.13|12291.13|12171.13|7
1626918760000|2021-07-22 01:52:40|12292.43|12172.43|12292.29|12172.29|12292.93|12172.93|12292.29|12172.29|9
1626918770000|2021-07-22 01:52:50|12292.28|12172.28|12291.84|12171.84|12292.45|12172.45|12291.63|12171.63|9
1626918780000|2021-07-22 01:53:00|12292.02|12172.02|12288.85|12168.85|12292.02|12172.02|12288.85|12168.85|9
1626918790000|2021-07-22 01:53:10|12287.42|12167.42|12287.95|12167.95|12287.97|12167.97|12287.42|12167.42|8
1626918800000|2021-07-22 01:53:20|12288.52|12168.52|12285.86|12165.86|12288.78|12168.78|12285.69|12165.69|10
1626918810000|2021-07-22 01:53:30|12285.85|12165.85|12282.01|12162.01|12285.85|12165.85|12281.62|12161.62|10
1626918820000|2021-07-22 01:53:40|12280.93|12160.93|12277.76|12157.76|12280.93|12160.93|12277.76|12157.76|10
1626918830000|2021-07-22 01:53:50|12277.54|12157.54|12276.03|12156.03|12277.54|12157.54|12276.03|12156.03|9
1626918840000|2021-07-22 01:54:00|12276.05|12156.05|12276.24|12156.24|12276.51|12156.51|12275.58|12155.58|10
1626918850000|2021-07-22 01:54:10|12276.12|12156.12|12274.73|12154.73|12276.43|12156.43|12274.73|12154.73|10
1626918860000|2021-07-22 01:54:20|12274.81|12154.81|12275.73|12155.73|12275.73|12155.73|12274.75|12154.75|10
1626918870000|2021-07-22 01:54:30|12274.87|12154.87|12274.12|12154.12|12275|12155|12274.12|12154.12|8
1626918880000|2021-07-22 01:54:40|12273.78|12153.78|12271.71|12151.71|12273.78|12153.78|12271.71|12151.71|10
1626918890000|2021-07-22 01:54:50|12271.35|12151.35|12270.71|12150.71|12271.38|12151.38|12270.71|12150.71|10
1626918900000|2021-07-22 01:55:00|12270.68|12150.68|12269.89|12149.89|12270.68|12150.68|12269.6|12149.6|9
1626918910000|2021-07-22 01:55:10|12269.78|12149.78|12271.97|12151.97|12272.03|12152.03|12269.12|12149.12|10
1626918920000|2021-07-22 01:55:20|12270.78|12150.78|12271.06|12151.06|12271.15|12151.15|12270.73|12150.73|10
1626918930000|2021-07-22 01:55:30|12271.01|12151.01|12270.56|12150.56|12271.18|12151.18|12270.56|12150.56|9
1626918940000|2021-07-22 01:55:40|12270.57|12150.57|12270.79|12150.79|12271.46|12151.46|12270.23|12150.23|10
1626918950000|2021-07-22 01:55:50|12270.9|12150.9|12271.98|12151.98|12272.03|12152.03|12270.87|12150.87|10
1626918960000|2021-07-22 01:56:00|12272.68|12152.68|12277.83|12157.83|12277.83|12157.83|12272.68|12152.68|8
1626918970000|2021-07-22 01:56:10|12276.91|12156.91|12277.99|12157.99|12277.99|12157.99|12276.87|12156.87|10
1626918980000|2021-07-22 01:56:20|12277.94|12157.94|12276.73|12156.73|12278.2|12158.2|12276.62|12156.62|10
1626918990000|2021-07-22 01:56:30|12276.24|12156.24|12273.83|12153.83|12276.28|12156.28|12273.83|12153.83|10
1626919000000|2021-07-22 01:56:40|12273.57|12153.57|12276.02|12156.02|12276.02|12156.02|12273.25|12153.25|9
1626919010000|2021-07-22 01:56:50|12275.93|12155.93|12274.57|12154.57|12276.05|12156.05|12274.57|12154.57|10
1626919020000|2021-07-22 01:57:00|12274.51|12154.51|12274.39|12154.39|12274.76|12154.76|12274.39|12154.39|8
1626919030000|2021-07-22 01:57:10|12274.37|12154.37|12275.93|12155.93|12275.93|12155.93|12274.04|12154.04|9
1626919040000|2021-07-22 01:57:20|12276.05|12156.05|12276.08|12156.08|12276.39|12156.39|12275.86|12155.86|9
1626919050000|2021-07-22 01:57:30|12276.05|12156.05|12276.47|12156.47|12276.61|12156.61|12276.05|12156.05|8
1626919060000|2021-07-22 01:57:40|12276.38|12156.38|12276.71|12156.71|12276.71|12156.71|12276.34|12156.34|6
1626919070000|2021-07-22 01:57:50|12276.33|12156.33|12272.49|12152.49|12276.33|12156.33|12272.33|12152.33|10
1626919080000|2021-07-22 01:58:00|12272.04|12152.04|12269.36|12149.36|12272.04|12152.04|12269.35|12149.35|8
1626919090000|2021-07-22 01:58:10|12268.76|12148.76|12266.91|12146.91|12268.76|12148.76|12266.91|12146.91|10
1626919100000|2021-07-22 01:58:20|12267.05|12147.05|12266.51|12146.51|12267.8|12147.8|12266.51|12146.51|10
1626919110000|2021-07-22 01:58:30|12266.21|12146.21|12265.87|12145.87|12266.21|12146.21|12265.07|12145.07|10
1626919120000|2021-07-22 01:58:40|12265.61|12145.61|12265.24|12145.24|12265.66|12145.66|12265.24|12145.24|8
1626919130000|2021-07-22 01:58:50|12265.22|12145.22|12264.34|12144.34|12265.22|12145.22|12264.34|12144.34|9
1626919140000|2021-07-22 01:59:00|12264.31|12144.31|12264.06|12144.06|12264.31|12144.31|12263.78|12143.78|8
1626919150000|2021-07-22 01:59:10|12264.02|12144.02|12264.63|12144.63|12264.63|12144.63|12263.11|12143.11|9
1626919160000|2021-07-22 01:59:20|12264.74|12144.74|12264.96|12144.96|12264.96|12144.96|12263.4|12143.4|10
1626919170000|2021-07-22 01:59:30|12265.08|12145.08|12265.93|12145.93|12266|12146|12265.08|12145.08|7
1626919180000|2021-07-22 01:59:40|12266.44|12146.44|12266.63|12146.63|12267.64|12147.64|12266.44|12146.44|10
1626919190000|2021-07-22 01:59:50|12266.6|12146.6|12265.14|12145.14|12266.6|12146.6|12264.84|12144.84|10
1626919200000|2021-07-22 02:00:00|12265.32|12145.32|12261.63|12141.63|12265.32|12145.32|12261.63|12141.63|10
1626919210000|2021-07-22 02:00:10|12261.08|12141.08|12261.17|12141.17|12261.37|12141.37|12260.7|12140.7|10
1626919220000|2021-07-22 02:00:20|12260.92|12140.92|12258.74|12138.74|12260.92|12140.92|12258.74|12138.74|10
1626919230000|2021-07-22 02:00:30|12258.57|12138.57|12255.32|12135.32|12258.57|12138.57|12255.32|12135.32|10
1626919240000|2021-07-22 02:00:40|12254.84|12134.84|12254.8|12134.8|12254.84|12134.84|12254.11|12134.11|10
1626919250000|2021-07-22 02:00:50|12255.29|12135.29|12254.17|12134.17|12255.29|12135.29|12254.17|12134.17|10
1626919260000|2021-07-22 02:01:00|12254.16|12134.16|12254.12|12134.12|12254.29|12134.29|12253.49|12133.49|9
1626919270000|2021-07-22 02:01:10|12254.18|12134.18|12254.3|12134.3|12254.47|12134.47|12253.93|12133.93|10
1626919280000|2021-07-22 02:01:20|12254.25|12134.25|12250.89|12130.89|12254.31|12134.31|12250.89|12130.89|10
1626919290000|2021-07-22 02:01:30|12250.55|12130.55|12247.51|12127.51|12250.55|12130.55|12247.51|12127.51|10
1626919300000|2021-07-22 02:01:40|12247.34|12127.34|12249.6|12129.6|12249.62|12129.62|12247.29|12127.29|9
1626919310000|2021-07-22 02:01:50|12249.84|12129.84|12247.76|12127.76|12249.84|12129.84|12247.61|12127.61|10
1626919320000|2021-07-22 02:02:00|12248.53|12128.53|12248.06|12128.06|12249.65|12129.65|12247.91|12127.91|10
1626919330000|2021-07-22 02:02:10|12247.98|12127.98|12246.15|12126.15|12247.98|12127.98|12246.15|12126.15|10
1626919340000|2021-07-22 02:02:20|12246.06|12126.06|12241.92|12121.92|12246.06|12126.06|12241.78|12121.78|10
1626919350000|2021-07-22 02:02:30|12241.23|12121.23|12239.73|12119.73|12241.23|12121.23|12239.73|12119.73|10
1626919360000|2021-07-22 02:02:40|12239.56|12119.56|12238.5|12118.5|12239.6|12119.6|12238.5|12118.5|10
1626919370000|2021-07-22 02:02:50|12239.11|12119.11|12239.86|12119.86|12242.27|12122.27|12239.11|12119.11|9
1626919380000|2021-07-22 02:03:00|12240.44|12120.44|12240.64|12120.64|12240.93|12120.93|12239.85|12119.85|10
1626919390000|2021-07-22 02:03:10|12241.25|12121.25|12241.56|12121.56|12242.1|12122.1|12241.25|12121.25|10
1626919400000|2021-07-22 02:03:20|12241.61|12121.61|12240.93|12120.93|12242.06|12122.06|12240.93|12120.93|10
1626919410000|2021-07-22 02:03:30|12241.04|12121.04|12239.6|12119.6|12241.04|12121.04|12239.51|12119.51|10
1626919420000|2021-07-22 02:03:40|12239.49|12119.49|12239.37|12119.37|12240.02|12120.02|12239.37|12119.37|10
1626919430000|2021-07-22 02:03:50|12239.57|12119.57|12234.67|12114.67|12239.57|12119.57|12234.67|12114.67|10
1626919440000|2021-07-22 02:04:00|12233.9|12113.9|12232.65|12112.65|12233.9|12113.9|12232.12|12112.12|10
1626919450000|2021-07-22 02:04:10|12232.77|12112.77|12233.79|12113.79|12233.79|12113.79|12232.53|12112.53|10
1626919460000|2021-07-22 02:04:20|12232.81|12112.81|12229.71|12109.71|12232.81|12112.81|12229.27|12109.27|10
1626919470000|2021-07-22 02:04:30|12229.52|12109.52|12226.91|12106.91|12229.52|12109.52|12226.91|12106.91|10
1626919480000|2021-07-22 02:04:40|12226.82|12106.82|12226.3|12106.3|12226.82|12106.82|12226.08|12106.08|9
1626919490000|2021-07-22 02:04:50|12225.79|12105.79|12225.33|12105.33|12226.47|12106.47|12225.33|12105.33|9
1626919500000|2021-07-22 02:05:00|12225.37|12105.37|12221.14|12101.14|12225.44|12105.44|12221.14|12101.14|10
1626919510000|2021-07-22 02:05:10|12219.72|12099.72|12215.21|12095.21|12219.72|12099.72|12214.24|12094.24|10
1626919520000|2021-07-22 02:05:20|12216.05|12096.05|12221.38|12101.38|12221.38|12101.38|12215.97|12095.97|10
1626919530000|2021-07-22 02:05:30|12221.33|12101.33|12224.12|12104.12|12224.12|12104.12|12221.33|12101.33|10
1626919540000|2021-07-22 02:05:40|12224.56|12104.56|12231.86|12111.86|12231.86|12111.86|12224.38|12104.38|10
1626919550000|2021-07-22 02:05:50|12232.75|12112.75|12235.42|12115.42|12235.42|12115.42|12232.75|12112.75|10
1626919560000|2021-07-22 02:06:00|12235.63|12115.63|12239.02|12119.02|12239.38|12119.38|12235.63|12115.63|10
1626919570000|2021-07-22 02:06:10|12239.08|12119.08|12240.2|12120.2|12240.2|12120.2|12239.02|12119.02|10
1626919580000|2021-07-22 02:06:20|12240.48|12120.48|12243.09|12123.09|12243.09|12123.09|12240.48|12120.48|10
1626919590000|2021-07-22 02:06:30|12243.43|12123.43|12243.1|12123.1|12243.65|12123.65|12243.1|12123.1|10
1626919600000|2021-07-22 02:06:40|12243.69|12123.69|12246.66|12126.66|12246.66|12126.66|12243.69|12123.69|10
1626919610000|2021-07-22 02:06:50|12247.72|12127.72|12251.87|12131.87|12251.91|12131.91|12247.63|12127.63|10
1626919620000|2021-07-22 02:07:00|12251.32|12131.32|12251.58|12131.58|12252.4|12132.4|12251.32|12131.32|10
1626919630000|2021-07-22 02:07:10|12251.63|12131.63|12252.38|12132.38|12252.81|12132.81|12251.63|12131.63|10
1626919640000|2021-07-22 02:07:20|12252.45|12132.45|12253.23|12133.23|12253.23|12133.23|12252.27|12132.27|10
1626919650000|2021-07-22 02:07:30|12253.19|12133.19|12252.9|12132.9|12253.79|12133.79|12252.76|12132.76|10
1626919660000|2021-07-22 02:07:40|12252.92|12132.92|12252.1|12132.1|12252.92|12132.92|12251.66|12131.66|10
1626919670000|2021-07-22 02:07:50|12252.22|12132.22|12253.2|12133.2|12253.71|12133.71|12252.22|12132.22|10
1626919680000|2021-07-22 02:08:00|12253.05|12133.05|12253.62|12133.62|12253.62|12133.62|12253.05|12133.05|10
1626919690000|2021-07-22 02:08:10|12254.08|12134.08|12253.19|12133.19|12254.08|12134.08|12253.07|12133.07|9
1626919700000|2021-07-22 02:08:20|12253.16|12133.16|12254.86|12134.86|12254.98|12134.98|12253.16|12133.16|9
1626919710000|2021-07-22 02:08:30|12254.81|12134.81|12255.2|12135.2|12255.2|12135.2|12254.21|12134.21|9
1626919720000|2021-07-22 02:08:40|12255.02|12135.02|12255.05|12135.05|12255.05|12135.05|12254.91|12134.91|7
1626919730000|2021-07-22 02:08:50|12255.29|12135.29|12257.7|12137.7|12257.7|12137.7|12255.29|12135.29|10
1626919740000|2021-07-22 02:09:00|12258.18|12138.18|12259.93|12139.93|12259.93|12139.93|12258.18|12138.18|10
1626919750000|2021-07-22 02:09:10|12259.05|12139.05|12263.27|12143.27|12263.27|12143.27|12259.05|12139.05|10
1626919760000|2021-07-22 02:09:20|12263.83|12143.83|12266.48|12146.48|12266.48|12146.48|12263.83|12143.83|9
1626919770000|2021-07-22 02:09:30|12266.36|12146.36|12265.97|12145.97|12266.36|12146.36|12265.88|12145.88|9
1626919780000|2021-07-22 02:09:40|12265.93|12145.93|12260.71|12140.71|12265.93|12145.93|12260.71|12140.71|10
1626919790000|2021-07-22 02:09:50|12261.33|12141.33|12261.17|12141.17|12261.57|12141.57|12260.92|12140.92|10
1626919800000|2021-07-22 02:10:00|12261.34|12141.34|12259.55|12139.55|12261.34|12141.34|12258.97|12138.97|10
1626919810000|2021-07-22 02:10:10|12257.73|12137.73|12256.22|12136.22|12257.73|12137.73|12256.22|12136.22|9
1626919820000|2021-07-22 02:10:20|12254.58|12134.58|12253.01|12133.01|12254.58|12134.58|12253.01|12133.01|10
1626919830000|2021-07-22 02:10:30|12252.81|12132.81|12252.65|12132.65|12252.81|12132.81|12252.5|12132.5|9
1626919840000|2021-07-22 02:10:40|12252.66|12132.66|12252.33|12132.33|12252.88|12132.88|12251.9|12131.9|10
1626919850000|2021-07-22 02:10:50|12251.37|12131.37|12247.46|12127.46|12251.37|12131.37|12246.25|12126.25|10
1626919860000|2021-07-22 02:11:00|12247.04|12127.04|12247.67|12127.67|12247.92|12127.92|12246.02|12126.02|9
1626919870000|2021-07-22 02:11:10|12247.49|12127.49|12245.24|12125.24|12247.49|12127.49|12245.24|12125.24|10
1626919880000|2021-07-22 02:11:20|12244.21|12124.21|12240.04|12120.04|12244.21|12124.21|12240.03|12120.03|10
1626919890000|2021-07-22 02:11:30|12239.89|12119.89|12237.72|12117.72|12239.89|12119.89|12237.53|12117.53|10
1626919900000|2021-07-22 02:11:40|12237.55|12117.55|12235.59|12115.59|12238.48|12118.48|12235.41|12115.41|10
1626919910000|2021-07-22 02:11:50|12235.56|12115.56|12234.24|12114.24|12235.56|12115.56|12234.12|12114.12|10
1626919920000|2021-07-22 02:12:00|12234.5|12114.5|12232.06|12112.06|12234.52|12114.52|12232.06|12112.06|10
1626919930000|2021-07-22 02:12:10|12230.89|12110.89|12225.79|12105.79|12230.89|12110.89|12225.73|12105.73|10
1626919940000|2021-07-22 02:12:20|12227.02|12107.02|12229.41|12109.41|12229.98|12109.98|12227.02|12107.02|10
1626919950000|2021-07-22 02:12:30|12229.35|12109.35|12231.64|12111.64|12231.64|12111.64|12229.35|12109.35|10
1626919960000|2021-07-22 02:12:40|12231.88|12111.88|12232.86|12112.86|12232.87|12112.87|12231.88|12111.88|10
1626919970000|2021-07-22 02:12:50|12233.82|12113.82|12234.72|12114.72|12234.72|12114.72|12232.89|12112.89|10
1626919980000|2021-07-22 02:13:00|12233.77|12113.77|12234.65|12114.65|12235.6|12115.6|12233.77|12113.77|9
1626919990000|2021-07-22 02:13:10|12234.94|12114.94|12234.76|12114.76|12236.06|12116.06|12234.76|12114.76|9
1626920000000|2021-07-22 02:13:20|12234.75|12114.75|12235.15|12115.15|12235.19|12115.19|12234.75|12114.75|10
1626920010000|2021-07-22 02:13:30|12235.32|12115.32|12235.57|12115.57|12235.57|12115.57|12235.29|12115.29|9
1626920020000|2021-07-22 02:13:40|12235.56|12115.56|12233.25|12113.25|12235.56|12115.56|12233.14|12113.14|9
1626920030000|2021-07-22 02:13:50|12232.65|12112.65|12231.54|12111.54|12232.65|12112.65|12231.54|12111.54|9
1626920040000|2021-07-22 02:14:00|12231.16|12111.16|12229.71|12109.71|12231.16|12111.16|12229.31|12109.31|10
1626920050000|2021-07-22 02:14:10|12229.53|12109.53|12228.33|12108.33|12229.53|12109.53|12228.33|12108.33|10
1626920060000|2021-07-22 02:14:20|12228.31|12108.31|12228.9|12108.9|12228.9|12108.9|12228.25|12108.25|9
1626920070000|2021-07-22 02:14:30|12229.02|12109.02|12230.09|12110.09|12230.12|12110.12|12228.8|12108.8|10
1626920080000|2021-07-22 02:14:40|12229.73|12109.73|12229.99|12109.99|12230.01|12110.01|12229.36|12109.36|9
1626920090000|2021-07-22 02:14:50|12229.91|12109.91|12223.68|12103.68|12229.91|12109.91|12223.68|12103.68|10
1626920100000|2021-07-22 02:15:00|12223.22|12103.22|12221.1|12101.1|12223.22|12103.22|12219.85|12099.85|10
1626920110000|2021-07-22 02:15:10|12220.71|12100.71|12222.36|12102.36|12222.54|12102.54|12220.49|12100.49|10
1626920120000|2021-07-22 02:15:20|12222.74|12102.74|12225.54|12105.54|12225.54|12105.54|12222.74|12102.74|10
1626920130000|2021-07-22 02:15:30|12226.19|12106.19|12229.66|12109.66|12229.66|12109.66|12226.19|12106.19|10
1626920140000|2021-07-22 02:15:40|12230.03|12110.03|12238.1|12118.1|12238.1|12118.1|12230.03|12110.03|10
1626920150000|2021-07-22 02:15:50|12236.71|12116.71|12245.99|12125.99|12245.99|12125.99|12236.71|12116.71|10
1626920160000|2021-07-22 02:16:00|12246.73|12126.73|12245.91|12125.91|12246.73|12126.73|12245.14|12125.14|10
1626920170000|2021-07-22 02:16:10|12246.55|12126.55|12247.58|12127.58|12247.7|12127.7|12246.17|12126.17|10
1626920180000|2021-07-22 02:16:20|12247.76|12127.76|12247.37|12127.37|12247.76|12127.76|12247.37|12127.37|10
1626920190000|2021-07-22 02:16:30|12247.57|12127.57|12247.56|12127.56|12247.69|12127.69|12247.53|12127.53|9
1626920200000|2021-07-22 02:16:40|12247.48|12127.48|12248.79|12128.79|12248.79|12128.79|12247.38|12127.38|10
1626920210000|2021-07-22 02:16:50|12248.9|12128.9|12248.02|12128.02|12249.01|12129.01|12248.02|12128.02|10
1626920220000|2021-07-22 02:17:00|12248.15|12128.15|12251.53|12131.53|12251.53|12131.53|12248.11|12128.11|10
1626920230000|2021-07-22 02:17:10|12250.73|12130.73|12254.07|12134.07|12254.07|12134.07|12250.73|12130.73|10
1626920240000|2021-07-22 02:17:20|12253.44|12133.44|12252.41|12132.41|12253.58|12133.58|12252.04|12132.04|10
1626920250000|2021-07-22 02:17:30|12252.65|12132.65|12252.72|12132.72|12252.72|12132.72|12251.44|12131.44|10
1626920260000|2021-07-22 02:17:40|12253.51|12133.51|12254.71|12134.71|12254.71|12134.71|12253.33|12133.33|9
1626920270000|2021-07-22 02:17:50|12255.56|12135.56|12255.83|12135.83|12255.99|12135.99|12255.56|12135.56|10
1626920280000|2021-07-22 02:18:00|12255.79|12135.79|12255.31|12135.31|12255.88|12135.88|12254.5|12134.5|10
1626920290000|2021-07-22 02:18:10|12255.15|12135.15|12255.03|12135.03|12255.89|12135.89|12254.37|12134.37|10
1626920300000|2021-07-22 02:18:20|12255.29|12135.29|12254.57|12134.57|12255.29|12135.29|12254.5|12134.5|8
1626920310000|2021-07-22 02:18:30|12254.56|12134.56|12254.98|12134.98|12255.49|12135.49|12254.56|12134.56|9
1626920320000|2021-07-22 02:18:40|12254.83|12134.83|12254.71|12134.71|12254.85|12134.85|12254.37|12134.37|9
1626920330000|2021-07-22 02:18:50|12255.51|12135.51|12257.18|12137.18|12257.3|12137.3|12255.51|12135.51|10
1626920340000|2021-07-22 02:19:00|12257.27|12137.27|12256.92|12136.92|12257.39|12137.39|12256.92|12136.92|10
1626920350000|2021-07-22 02:19:10|12257.15|12137.15|12256.66|12136.66|12257.23|12137.23|12256.51|12136.51|9
1626920360000|2021-07-22 02:19:20|12256.33|12136.33|12255.57|12135.57|12256.33|12136.33|12254.93|12134.93|10
1626920370000|2021-07-22 02:19:30|12255.54|12135.54|12255.6|12135.6|12255.61|12135.61|12254.65|12134.65|9
1626920380000|2021-07-22 02:19:40|12254.62|12134.62|12255.47|12135.47|12255.47|12135.47|12254.62|12134.62|10
1626920390000|2021-07-22 02:19:50|12255.73|12135.73|12255.64|12135.64|12256.11|12136.11|12255.54|12135.54|9
1626920400000|2021-07-22 02:20:00|12255.71|12135.71|12255.78|12135.78|12255.78|12135.78|12255.42|12135.42|9
1626920410000|2021-07-22 02:20:10|12256.08|12136.08|12258.65|12138.65|12258.65|12138.65|12255.88|12135.88|10
1626920420000|2021-07-22 02:20:20|12259.05|12139.05|12261.06|12141.06|12261.06|12141.06|12259.05|12139.05|10
1626920430000|2021-07-22 02:20:30|12260.27|12140.27|12262.92|12142.92|12262.92|12142.92|12260.27|12140.27|9
1626920440000|2021-07-22 02:20:40|12262.88|12142.88|12263.39|12143.39|12263.44|12143.44|12262.88|12142.88|9
1626920450000|2021-07-22 02:20:50|12263.97|12143.97|12265.38|12145.38|12265.43|12145.43|12263.22|12143.22|10
1626920460000|2021-07-22 02:21:00|12265.42|12145.42|12265.25|12145.25|12265.49|12145.49|12265.25|12145.25|10
1626920470000|2021-07-22 02:21:10|12265.13|12145.13|12264.52|12144.52|12265.13|12145.13|12263.65|12143.65|9
1626920480000|2021-07-22 02:21:20|12264.43|12144.43|12263.48|12143.48|12264.45|12144.45|12263.48|12143.48|10
1626920490000|2021-07-22 02:21:30|12263.21|12143.21|12261.36|12141.36|12263.21|12143.21|12261.19|12141.19|9
1626920500000|2021-07-22 02:21:40|12261.16|12141.16|12261.84|12141.84|12261.84|12141.84|12260.34|12140.34|10
1626920510000|2021-07-22 02:21:50|12261.82|12141.82|12261.74|12141.74|12262.16|12142.16|12261.74|12141.74|10
1626920520000|2021-07-22 02:22:00|12261.76|12141.76|12261.75|12141.75|12261.99|12141.99|12261.66|12141.66|10
1626920530000|2021-07-22 02:22:10|12261.84|12141.84|12261.97|12141.97|12261.97|12141.97|12260.91|12140.91|9
1626920540000|2021-07-22 02:22:20|12262.22|12142.22|12263.15|12143.15|12263.47|12143.47|12262.22|12142.22|10
1626920550000|2021-07-22 02:22:30|12263.28|12143.28|12262.76|12142.76|12263.28|12143.28|12262.01|12142.01|10
1626920560000|2021-07-22 02:22:40|12261.86|12141.86|12262.16|12142.16|12262.35|12142.35|12261.11|12141.11|10
1626920570000|2021-07-22 02:22:50|12262.15|12142.15|12261.47|12141.47|12262.15|12142.15|12261.47|12141.47|10
1626920580000|2021-07-22 02:23:00|12261.6|12141.6|12260.93|12140.93|12261.6|12141.6|12260.8|12140.8|9
1626920590000|2021-07-22 02:23:10|12260.95|12140.95|12259.82|12139.82|12260.95|12140.95|12259.82|12139.82|9
1626920600000|2021-07-22 02:23:20|12258.35|12138.35|12256.99|12136.99|12258.35|12138.35|12256.24|12136.24|10
1626920610000|2021-07-22 02:23:30|12256.52|12136.52|12255.61|12135.61|12256.52|12136.52|12255.61|12135.61|9
1626920620000|2021-07-22 02:23:40|12255.71|12135.71|12255.55|12135.55|12255.72|12135.72|12254.59|12134.59|9
1626920630000|2021-07-22 02:23:50|12255.2|12135.2|12250.1|12130.1|12255.2|12135.2|12250.1|12130.1|10
1626920640000|2021-07-22 02:24:00|12249.9|12129.9|12249.58|12129.58|12249.9|12129.9|12249.54|12129.54|9
1626920650000|2021-07-22 02:24:10|12249.2|12129.2|12248.89|12128.89|12249.38|12129.38|12248.49|12128.49|10
1626920660000|2021-07-22 02:24:20|12248.82|12128.82|12246.91|12126.91|12248.82|12128.82|12246.9|12126.9|10
1626920670000|2021-07-22 02:24:30|12247.02|12127.02|12246.93|12126.93|12247.02|12127.02|12246.44|12126.44|10
1626920680000|2021-07-22 02:24:40|12247.03|12127.03|12245.01|12125.01|12247.03|12127.03|12245.01|12125.01|10
1626920690000|2021-07-22 02:24:50|12244.6|12124.6|12244.57|12124.57|12244.8|12124.8|12244.43|12124.43|9
1626920700000|2021-07-22 02:25:00|12244.64|12124.64|12245.84|12125.84|12245.84|12125.84|12244.47|12124.47|10
1626920710000|2021-07-22 02:25:10|12246.1|12126.1|12247.07|12127.07|12247.55|12127.55|12246.07|12126.07|10
1626920720000|2021-07-22 02:25:20|12247.09|12127.09|12247.53|12127.53|12247.53|12127.53|12247.09|12127.09|8
1626920730000|2021-07-22 02:25:30|12247.67|12127.67|12249.31|12129.31|12250.06|12130.06|12247.67|12127.67|9
1626920740000|2021-07-22 02:25:40|12250.41|12130.41|12251.69|12131.69|12251.8|12131.8|12250.41|12130.41|10
1626920750000|2021-07-22 02:25:50|12251.84|12131.84|12251.94|12131.94|12252.1|12132.1|12251.04|12131.04|9
1626920760000|2021-07-22 02:26:00|12251.99|12131.99|12249.36|12129.36|12251.99|12131.99|12249.36|12129.36|9
1626920770000|2021-07-22 02:26:10|12249.29|12129.29|12247.64|12127.64|12249.29|12129.29|12247.64|12127.64|9
1626920780000|2021-07-22 02:26:20|12247.69|12127.69|12247.36|12127.36|12248.39|12128.39|12247.34|12127.34|10
1626920790000|2021-07-22 02:26:30|12247.29|12127.29|12247.08|12127.08|12247.29|12127.29|12246.9|12126.9|10
1626920800000|2021-07-22 02:26:40|12247.11|12127.11|12246.43|12126.43|12247.27|12127.27|12246.43|12126.43|9
1626920810000|2021-07-22 02:26:50|12246.31|12126.31|12247.14|12127.14|12247.42|12127.42|12246.31|12126.31|7
1626920820000|2021-07-22 02:27:00|12247.06|12127.06|12248.35|12128.35|12248.52|12128.52|12246.93|12126.93|9
1626920830000|2021-07-22 02:27:10|12248.55|12128.55|12248.34|12128.34|12248.55|12128.55|12247.58|12127.58|10
1626920840000|2021-07-22 02:27:20|12247.72|12127.72|12247.28|12127.28|12248.69|12128.69|12247.28|12127.28|10
1626920850000|2021-07-22 02:27:30|12246.97|12126.97|12246.83|12126.83|12247.22|12127.22|12246.83|12126.83|9
1626920860000|2021-07-22 02:27:40|12246.41|12126.41|12246.71|12126.71|12246.71|12126.71|12246.06|12126.06|9
1626920870000|2021-07-22 02:27:50|12246.63|12126.63|12246.14|12126.14|12246.73|12126.73|12246.14|12126.14|10
1626920880000|2021-07-22 02:28:00|12246|12126|12246.84|12126.84|12246.84|12126.84|12245.17|12125.17|9
1626920890000|2021-07-22 02:28:10|12246.85|12126.85|12247.76|12127.76|12247.91|12127.91|12246.6|12126.6|8
1626920900000|2021-07-22 02:28:20|12247.6|12127.6|12247.76|12127.76|12247.76|12127.76|12247.5|12127.5|9
1626920910000|2021-07-22 02:28:30|12247.95|12127.95|12247.41|12127.41|12247.95|12127.95|12247.16|12127.16|8
1626920920000|2021-07-22 02:28:40|12247.26|12127.26|12247.55|12127.55|12247.55|12127.55|12246.66|12126.66|7
1626920930000|2021-07-22 02:28:50|12247.56|12127.56|12247.85|12127.85|12247.85|12127.85|12247.34|12127.34|10
1626920940000|2021-07-22 02:29:00|12247.86|12127.86|12248.23|12128.23|12248.3|12128.3|12247.27|12127.27|9
1626920950000|2021-07-22 02:29:10|12248.25|12128.25|12248.87|12128.87|12248.87|12128.87|12247.37|12127.37|10
1626920960000|2021-07-22 02:29:20|12249|12129|12249.62|12129.62|12249.62|12129.62|12249|12129|8
1626920970000|2021-07-22 02:29:30|12249.61|12129.61|12249.19|12129.19|12249.72|12129.72|12248.85|12128.85|8
1626920980000|2021-07-22 02:29:40|12250.01|12130.01|12249.93|12129.93|12250.01|12130.01|12248.99|12128.99|10
1626920990000|2021-07-22 02:29:50|12249.91|12129.91|12249.81|12129.81|12249.99|12129.99|12248.99|12128.99|9
1626921000000|2021-07-22 02:30:00|12249.82|12129.82|12248.04|12128.04|12249.82|12129.82|12247.95|12127.95|10
1626921010000|2021-07-22 02:30:10|12248.03|12128.03|12247.08|12127.08|12248.03|12128.03|12246.97|12126.97|8
1626921020000|2021-07-22 02:30:20|12246.59|12126.59|12245.59|12125.59|12246.59|12126.59|12245.59|12125.59|10
1626921030000|2021-07-22 02:30:30|12245.42|12125.42|12241.72|12121.72|12245.42|12125.42|12241.72|12121.72|10
1626921040000|2021-07-22 02:30:40|12241.75|12121.75|12238.62|12118.62|12241.77|12121.77|12238.62|12118.62|9
1626921050000|2021-07-22 02:30:50|12238.45|12118.45|12235.47|12115.47|12239.34|12119.34|12235.47|12115.47|10
1626921060000|2021-07-22 02:31:00|12235.4|12115.4|12234.19|12114.19|12236.27|12116.27|12234.19|12114.19|10
1626921070000|2021-07-22 02:31:10|12234.24|12114.24|12231.93|12111.93|12234.24|12114.24|12231.62|12111.62|10
1626921080000|2021-07-22 02:31:20|12231.81|12111.81|12232.76|12112.76|12232.86|12112.86|12231.81|12111.81|10
1626921090000|2021-07-22 02:31:30|12232.77|12112.77|12231.03|12111.03|12232.77|12112.77|12231.03|12111.03|9
1626921100000|2021-07-22 02:31:40|12230.55|12110.55|12229.66|12109.66|12230.55|12110.55|12229.66|12109.66|9
1626921110000|2021-07-22 02:31:50|12229.77|12109.77|12229.43|12109.43|12229.85|12109.85|12229.43|12109.43|9
1626921120000|2021-07-22 02:32:00|12229.44|12109.44|12228.9|12108.9|12229.44|12109.44|12228.81|12108.81|10
1626921130000|2021-07-22 02:32:10|12229.16|12109.16|12220.17|12100.17|12229.16|12109.16|12220.17|12100.17|10
1626921140000|2021-07-22 02:32:20|12219.86|12099.86|12216.77|12096.77|12219.86|12099.86|12216.56|12096.56|10
1626921150000|2021-07-22 02:32:30|12217.45|12097.45|12216.26|12096.26|12217.45|12097.45|12216.05|12096.05|10
1626921160000|2021-07-22 02:32:40|12215.82|12095.82|12209.25|12089.25|12215.82|12095.82|12209.25|12089.25|10
1626921170000|2021-07-22 02:32:50|12209.18|12089.18|12209.45|12089.45|12209.47|12089.47|12208|12088|10
1626921180000|2021-07-22 02:33:00|12209.18|12089.18|12208.57|12088.57|12209.38|12089.38|12208.57|12088.57|9
1626921190000|2021-07-22 02:33:10|12207.66|12087.66|12210.4|12090.4|12210.4|12090.4|12207.66|12087.66|10
1626921200000|2021-07-22 02:33:20|12211.05|12091.05|12211.21|12091.21|12211.68|12091.68|12210.87|12090.87|9
1626921210000|2021-07-22 02:33:30|12211.23|12091.23|12211.43|12091.43|12211.56|12091.56|12211.08|12091.08|10
1626921220000|2021-07-22 02:33:40|12211.29|12091.29|12208.6|12088.6|12211.29|12091.29|12208.6|12088.6|9
1626921230000|2021-07-22 02:33:50|12208.25|12088.25|12206.66|12086.66|12208.25|12088.25|12205.91|12085.91|10
1626921240000|2021-07-22 02:34:00|12206.77|12086.77|12206.23|12086.23|12206.83|12086.83|12206.05|12086.05|9
1626921250000|2021-07-22 02:34:10|12206.45|12086.45|12205.42|12085.42|12206.55|12086.55|12205.42|12085.42|8
1626921260000|2021-07-22 02:34:20|12205.18|12085.18|12205.18|12085.18|12205.27|12085.27|12204.41|12084.41|10
1626921270000|2021-07-22 02:34:30|12205.04|12085.04|12204.46|12084.46|12205.06|12085.06|12204.46|12084.46|8
1626921280000|2021-07-22 02:34:40|12204.32|12084.32|12197.42|12077.42|12204.32|12084.32|12197.42|12077.42|10
1626921290000|2021-07-22 02:34:50|12196.95|12076.95|12190.29|12070.29|12196.95|12076.95|12190.29|12070.29|10
1626921300000|2021-07-22 02:35:00|12189.97|12069.97|12194.6|12074.6|12194.6|12074.6|12189.97|12069.97|10
1626921310000|2021-07-22 02:35:10|12194.56|12074.56|12199.34|12079.34|12199.34|12079.34|12194.56|12074.56|10
1626921320000|2021-07-22 02:35:20|12200.29|12080.29|12204.54|12084.54|12204.54|12084.54|12200.29|12080.29|10
1626921330000|2021-07-22 02:35:30|12204.58|12084.58|12206.88|12086.88|12207.52|12087.52|12204.58|12084.58|10
1626921340000|2021-07-22 02:35:40|12206.82|12086.82|12207.57|12087.57|12208.13|12088.13|12206.82|12086.82|10
1626921350000|2021-07-22 02:35:50|12208.97|12088.97|12208.05|12088.05|12209.21|12089.21|12208.05|12088.05|9
1626921360000|2021-07-22 02:36:00|12208.87|12088.87|12207.2|12087.2|12209.56|12089.56|12207.2|12087.2|9
1626921370000|2021-07-22 02:36:10|12207.27|12087.27|12205.79|12085.79|12207.85|12087.85|12205.79|12085.79|9
1626921380000|2021-07-22 02:36:20|12205.78|12085.78|12203.98|12083.98|12205.84|12085.84|12203.98|12083.98|10
1626921390000|2021-07-22 02:36:30|12203.47|12083.47|12199.9|12079.9|12203.47|12083.47|12199.9|12079.9|10
1626921400000|2021-07-22 02:36:40|12199.05|12079.05|12194.41|12074.41|12199.05|12079.05|12194.41|12074.41|10
1626921410000|2021-07-22 02:36:50|12193.6|12073.6|12187.52|12067.52|12193.6|12073.6|12187.52|12067.52|10
1626921420000|2021-07-22 02:37:00|12187.96|12067.96|12183.98|12063.98|12187.96|12067.96|12183.98|12063.98|10
1626921430000|2021-07-22 02:37:10|12184.67|12064.67|12181.74|12061.74|12184.67|12064.67|12181.36|12061.36|9
1626921440000|2021-07-22 02:37:20|12181.65|12061.65|12181.1|12061.1|12182.3|12062.3|12181.1|12061.1|10
1626921450000|2021-07-22 02:37:30|12180.97|12060.97|12182.72|12062.72|12182.72|12062.72|12180.97|12060.97|10
1626921460000|2021-07-22 02:37:40|12183.15|12063.15|12184.66|12064.66|12184.83|12064.83|12182.84|12062.84|9
1626921470000|2021-07-22 02:37:50|12185.24|12065.24|12185.62|12065.62|12185.62|12065.62|12184.79|12064.79|10
1626921480000|2021-07-22 02:38:00|12186.11|12066.11|12189.28|12069.28|12189.29|12069.29|12186.11|12066.11|10
1626921490000|2021-07-22 02:38:10|12189.93|12069.93|12188.4|12068.4|12189.93|12069.93|12187.38|12067.38|10
1626921500000|2021-07-22 02:38:20|12188.37|12068.37|12189.53|12069.53|12189.53|12069.53|12188.37|12068.37|9
1626921510000|2021-07-22 02:38:30|12189.22|12069.22|12188.87|12068.87|12189.54|12069.54|12188.26|12068.26|10
1626921520000|2021-07-22 02:38:40|12188.39|12068.39|12187.73|12067.73|12188.61|12068.61|12187.71|12067.71|10
1626921530000|2021-07-22 02:38:50|12187.45|12067.45|12187.09|12067.09|12187.45|12067.45|12187.04|12067.04|9
1626921540000|2021-07-22 02:39:00|12187.71|12067.71|12188.52|12068.52|12188.52|12068.52|12186.9|12066.9|10
1626921550000|2021-07-22 02:39:10|12189.21|12069.21|12192.63|12072.63|12192.63|12072.63|12189.21|12069.21|10
1626921560000|2021-07-22 02:39:20|12192.55|12072.55|12192.89|12072.89|12193|12073|12192.55|12072.55|10
1626921570000|2021-07-22 02:39:30|12192.91|12072.91|12193.28|12073.28|12193.28|12073.28|12192.91|12072.91|9
1626921580000|2021-07-22 02:39:40|12193.29|12073.29|12190.24|12070.24|12193.29|12073.29|12190.24|12070.24|9
1626921590000|2021-07-22 02:39:50|12190.41|12070.41|12190.85|12070.85|12190.85|12070.85|12189.97|12069.97|10
1626921600000|2021-07-22 02:40:00|12190.88|12070.88|12187.57|12067.57|12190.99|12070.99|12187.57|12067.57|10
1626921610000|2021-07-22 02:40:10|12187.59|12067.59|12184.76|12064.76|12187.59|12067.59|12183.99|12063.99|10
1626921620000|2021-07-22 02:40:20|12184.9|12064.9|12186.76|12066.76|12186.76|12066.76|12184.54|12064.54|10
1626921630000|2021-07-22 02:40:30|12186.9|12066.9|12190.3|12070.3|12190.3|12070.3|12186.9|12066.9|10
1626921640000|2021-07-22 02:40:40|12190.57|12070.57|12194.69|12074.69|12194.69|12074.69|12190.5|12070.5|10
1626921650000|2021-07-22 02:40:50|12195.04|12075.04|12197.83|12077.83|12198.1|12078.1|12195.04|12075.04|10
1626921660000|2021-07-22 02:41:00|12198.19|12078.19|12202.14|12082.14|12202.14|12082.14|12198.19|12078.19|9
1626921670000|2021-07-22 02:41:10|12202.8|12082.8|12206.4|12086.4|12206.4|12086.4|12202.8|12082.8|10
1626921680000|2021-07-22 02:41:20|12206.38|12086.38|12207.39|12087.39|12207.45|12087.45|12206.38|12086.38|10
1626921690000|2021-07-22 02:41:30|12207.48|12087.48|12206.51|12086.51|12207.48|12087.48|12206.39|12086.39|10
1626921700000|2021-07-22 02:41:40|12206.57|12086.57|12204.98|12084.98|12206.57|12086.57|12204.98|12084.98|9
1626921710000|2021-07-22 02:41:50|12205.12|12085.12|12207.06|12087.06|12207.06|12087.06|12205.12|12085.12|10
1626921720000|2021-07-22 02:42:00|12206.99|12086.99|12204.51|12084.51|12207.18|12087.18|12204.51|12084.51|10
1626921730000|2021-07-22 02:42:10|12204.49|12084.49|12203.21|12083.21|12204.49|12084.49|12203.21|12083.21|10
1626921740000|2021-07-22 02:42:20|12203.23|12083.23|12203.01|12083.01|12203.67|12083.67|12202.82|12082.82|10
1626921750000|2021-07-22 02:42:30|12202.74|12082.74|12201.78|12081.78|12202.74|12082.74|12201.63|12081.63|10
1626921760000|2021-07-22 02:42:40|12201.87|12081.87|12202.85|12082.85|12202.9|12082.9|12201.36|12081.36|10
1626921770000|2021-07-22 02:42:50|12202.92|12082.92|12202.25|12082.25|12202.92|12082.92|12202.04|12082.04|10
1626921780000|2021-07-22 02:43:00|12202.24|12082.24|12203.55|12083.55|12203.64|12083.64|12201.7|12081.7|10
1626921790000|2021-07-22 02:43:10|12202.85|12082.85|12203.36|12083.36|12203.4|12083.4|12202.84|12082.84|10
1626921800000|2021-07-22 02:43:20|12203.54|12083.54|12205.22|12085.22|12205.22|12085.22|12203.54|12083.54|10
1626921810000|2021-07-22 02:43:30|12205.2|12085.2|12206.36|12086.36|12206.36|12086.36|12204.62|12084.62|10
1626921820000|2021-07-22 02:43:40|12206.28|12086.28|12205.99|12085.99|12206.74|12086.74|12205.99|12085.99|10
1626921830000|2021-07-22 02:43:50|12206.05|12086.05|12205.28|12085.28|12206.36|12086.36|12205.28|12085.28|10
1626921840000|2021-07-22 02:44:00|12205.75|12085.75|12206.4|12086.4|12206.4|12086.4|12205.65|12085.65|9
1626921850000|2021-07-22 02:44:10|12206.65|12086.65|12207.68|12087.68|12207.76|12087.76|12206.65|12086.65|10
1626921860000|2021-07-22 02:44:20|12207.76|12087.76|12208.01|12088.01|12208.01|12088.01|12207.52|12087.52|9
1626921870000|2021-07-22 02:44:30|12207.95|12087.95|12208.13|12088.13|12208.13|12088.13|12207.11|12087.11|10
1626921880000|2021-07-22 02:44:40|12208.2|12088.2|12208.69|12088.69|12208.69|12088.69|12208.14|12088.14|9
1626921890000|2021-07-22 02:44:50|12208.63|12088.63|12209.06|12089.06|12209.58|12089.58|12208.63|12088.63|9
1626921900000|2021-07-22 02:45:00|12209.19|12089.19|12209.12|12089.12|12209.19|12089.19|12208.77|12088.77|10
1626921910000|2021-07-22 02:45:10|12209.15|12089.15|12209.86|12089.86|12210.15|12090.15|12209.01|12089.01|9
1626921920000|2021-07-22 02:45:20|12210.03|12090.03|12209.07|12089.07|12210.22|12090.22|12209.01|12089.01|10
1626921930000|2021-07-22 02:45:30|12208.56|12088.56|12205.91|12085.91|12208.67|12088.67|12205.91|12085.91|10
1626921940000|2021-07-22 02:45:40|12204.95|12084.95|12203.07|12083.07|12204.95|12084.95|12203.07|12083.07|9
1626921950000|2021-07-22 02:45:50|12202.76|12082.76|12198.01|12078.01|12202.81|12082.81|12198.01|12078.01|10
1626921960000|2021-07-22 02:46:00|12197.96|12077.96|12198.97|12078.97|12198.97|12078.97|12197.14|12077.14|10
1626921970000|2021-07-22 02:46:10|12198.9|12078.9|12194.08|12074.08|12198.9|12078.9|12194.08|12074.08|10
1626921980000|2021-07-22 02:46:20|12193.93|12073.93|12189.21|12069.21|12193.93|12073.93|12189.21|12069.21|10
1626921990000|2021-07-22 02:46:30|12187.39|12067.39|12183.79|12063.79|12187.39|12067.39|12183.74|12063.74|10
1626922000000|2021-07-22 02:46:40|12183.6|12063.6|12183.01|12063.01|12183.77|12063.77|12182.88|12062.88|10
1626922010000|2021-07-22 02:46:50|12183.12|12063.12|12182.21|12062.21|12183.17|12063.17|12181.96|12061.96|10
1626922020000|2021-07-22 02:47:00|12182.13|12062.13|12183.4|12063.4|12183.4|12063.4|12181.78|12061.78|9
1626922030000|2021-07-22 02:47:10|12183.56|12063.56|12180.8|12060.8|12183.56|12063.56|12180.19|12060.19|10
1626922040000|2021-07-22 02:47:20|12180.67|12060.67|12180.24|12060.24|12180.88|12060.88|12180.04|12060.04|8
1626922050000|2021-07-22 02:47:30|12180.42|12060.42|12183.78|12063.78|12183.78|12063.78|12180.42|12060.42|8
1626922060000|2021-07-22 02:47:40|12184.32|12064.32|12187.01|12067.01|12187.01|12067.01|12184.32|12064.32|10
1626922070000|2021-07-22 02:47:50|12187.4|12067.4|12188.06|12068.06|12188.06|12068.06|12186.8|12066.8|9
1626922080000|2021-07-22 02:48:00|12188.12|12068.12|12188.02|12068.02|12188.12|12068.12|12187.54|12067.54|10
1626922090000|2021-07-22 02:48:10|12188.03|12068.03|12187.14|12067.14|12188.03|12068.03|12186.97|12066.97|10
1626922100000|2021-07-22 02:48:20|12187.1|12067.1|12187.96|12067.96|12188.03|12068.03|12187.1|12067.1|6
1626922110000|2021-07-22 02:48:30|12188|12068|12185.1|12065.1|12188|12068|12185.09|12065.09|8
1626922120000|2021-07-22 02:48:40|12184.96|12064.96|12183.93|12063.93|12184.96|12064.96|12183.84|12063.84|8
1626922130000|2021-07-22 02:48:50|12184.2|12064.2|12182.66|12062.66|12184.2|12064.2|12182.63|12062.63|10
1626922140000|2021-07-22 02:49:00|12182.6|12062.6|12183.03|12063.03|12183.03|12063.03|12182.14|12062.14|10
1626922150000|2021-07-22 02:49:10|12183.01|12063.01|12183.46|12063.46|12184.18|12064.18|12183.01|12063.01|9
1626922160000|2021-07-22 02:49:20|12183.6|12063.6|12183.72|12063.72|12183.72|12063.72|12183.4|12063.4|10
1626922170000|2021-07-22 02:49:30|12183.7|12063.7|12183.6|12063.6|12183.74|12063.74|12183.58|12063.58|8
1626922180000|2021-07-22 02:49:40|12183.73|12063.73|12183.53|12063.53|12184|12064|12183.43|12063.43|9
1626922190000|2021-07-22 02:49:50|12182.86|12062.86|12183.04|12063.04|12183.04|12063.04|12182.55|12062.55|9
1626922200000|2021-07-22 02:50:00|12182.97|12062.97|12183.61|12063.61|12183.61|12063.61|12182.88|12062.88|9
1626922210000|2021-07-22 02:50:10|12182.82|12062.82|12183.09|12063.09|12183.09|12063.09|12182.82|12062.82|8
1626922220000|2021-07-22 02:50:20|12183.47|12063.47|12182.67|12062.67|12183.49|12063.49|12182.62|12062.62|7
1626922230000|2021-07-22 02:50:30|12182.86|12062.86|12187.81|12067.81|12187.81|12067.81|12182.75|12062.75|10
1626922240000|2021-07-22 02:50:40|12188.06|12068.06|12189.19|12069.19|12189.79|12069.79|12188.06|12068.06|8
1626922250000|2021-07-22 02:50:50|12187.88|12067.88|12188.87|12068.87|12188.88|12068.88|12187.88|12067.88|10
1626922260000|2021-07-22 02:51:00|12188.91|12068.91|12190.76|12070.76|12190.76|12070.76|12188.91|12068.91|10
1626922270000|2021-07-22 02:51:10|12190.95|12070.95|12190|12070|12191.49|12071.49|12189.99|12069.99|9
1626922280000|2021-07-22 02:51:20|12189.66|12069.66|12188.87|12068.87|12190.51|12070.51|12188.85|12068.85|9
1626922290000|2021-07-22 02:51:30|12188.41|12068.41|12189.68|12069.68|12189.68|12069.68|12187.97|12067.97|10
1626922300000|2021-07-22 02:51:40|12189.7|12069.7|12190.45|12070.45|12190.45|12070.45|12188.98|12068.98|9
1626922310000|2021-07-22 02:51:50|12190.7|12070.7|12191.47|12071.47|12191.47|12071.47|12190.7|12070.7|10
1626922320000|2021-07-22 02:52:00|12191.72|12071.72|12192.14|12072.14|12192.14|12072.14|12191.68|12071.68|9
1626922330000|2021-07-22 02:52:10|12192.29|12072.29|12193.74|12073.74|12193.74|12073.74|12192.23|12072.23|9
1626922340000|2021-07-22 02:52:20|12193.82|12073.82|12196.42|12076.42|12196.42|12076.42|12193.74|12073.74|9
1626922350000|2021-07-22 02:52:30|12196.41|12076.41|12196.72|12076.72|12196.74|12076.74|12196.4|12076.4|8
1626922360000|2021-07-22 02:52:40|12196.74|12076.74|12198.52|12078.52|12198.52|12078.52|12196.74|12076.74|9
1626922370000|2021-07-22 02:52:50|12198.68|12078.68|12205.07|12085.07|12205.07|12085.07|12198.68|12078.68|9
1626922380000|2021-07-22 02:53:00|12206.59|12086.59|12207.84|12087.84|12207.93|12087.93|12206.59|12086.59|10
1626922390000|2021-07-22 02:53:10|12208.05|12088.05|12208.57|12088.57|12208.57|12088.57|12207.69|12087.69|7
1626922400000|2021-07-22 02:53:20|12208.6|12088.6|12207.95|12087.95|12208.84|12088.84|12207.77|12087.77|7
1626922410000|2021-07-22 02:53:30|12208.25|12088.25|12210.37|12090.37|12210.37|12090.37|12208.25|12088.25|9
1626922420000|2021-07-22 02:53:40|12210.51|12090.51|12211.07|12091.07|12211.26|12091.26|12210.51|12090.51|10
1626922430000|2021-07-22 02:53:50|12210.41|12090.41|12211.38|12091.38|12211.47|12091.47|12210.41|12090.41|10
1626922440000|2021-07-22 02:54:00|12211.34|12091.34|12214.01|12094.01|12214.01|12094.01|12211.34|12091.34|9
1626922450000|2021-07-22 02:54:10|12214.21|12094.21|12214.06|12094.06|12214.35|12094.35|12213.71|12093.71|10
1626922460000|2021-07-22 02:54:20|12214.26|12094.26|12216.07|12096.07|12216.07|12096.07|12214.26|12094.26|9
1626922470000|2021-07-22 02:54:30|12216.41|12096.41|12216.48|12096.48|12217.07|12097.07|12216.41|12096.41|8
1626922480000|2021-07-22 02:54:40|12216.5|12096.5|12216.47|12096.47|12216.53|12096.53|12216.28|12096.28|9
1626922490000|2021-07-22 02:54:50|12216.7|12096.7|12218.42|12098.42|12218.51|12098.51|12216.62|12096.62|9
1626922500000|2021-07-22 02:55:00|12218.38|12098.38|12215.41|12095.41|12218.38|12098.38|12215.41|12095.41|10
1626922510000|2021-07-22 02:55:10|12215.98|12095.98|12213.24|12093.24|12215.98|12095.98|12213.24|12093.24|8
1626922520000|2021-07-22 02:55:20|12212.58|12092.58|12209.65|12089.65|12212.58|12092.58|12209.65|12089.65|10
1626922530000|2021-07-22 02:55:30|12208.42|12088.42|12208.15|12088.15|12208.75|12088.75|12208.15|12088.15|9
1626922540000|2021-07-22 02:55:40|12208.11|12088.11|12207.04|12087.04|12208.28|12088.28|12206.88|12086.88|9
1626922550000|2021-07-22 02:55:50|12207.29|12087.29|12208.08|12088.08|12208.08|12088.08|12207.29|12087.29|9
1626922560000|2021-07-22 02:56:00|12208.17|12088.17|12207.93|12087.93|12208.51|12088.51|12207.78|12087.78|9
1626922570000|2021-07-22 02:56:10|12208.07|12088.07|12209.18|12089.18|12209.39|12089.39|12208.07|12088.07|10
1626922580000|2021-07-22 02:56:20|12209.13|12089.13|12207.25|12087.25|12209.25|12089.25|12207.25|12087.25|9
1626922590000|2021-07-22 02:56:30|12207.04|12087.04|12206.51|12086.51|12207.04|12087.04|12206.51|12086.51|10
1626922600000|2021-07-22 02:56:40|12206.37|12086.37|12204.99|12084.99|12206.37|12086.37|12204.94|12084.94|9
1626922610000|2021-07-22 02:56:50|12205|12085|12204.26|12084.26|12205|12085|12204.26|12084.26|10
1626922620000|2021-07-22 02:57:00|12204.12|12084.12|12202.99|12082.99|12204.22|12084.22|12202.99|12082.99|9
1626922630000|2021-07-22 02:57:10|12202.9|12082.9|12203.66|12083.66|12203.73|12083.73|12202.8|12082.8|7
1626922640000|2021-07-22 02:57:20|12202.77|12082.77|12202.5|12082.5|12202.77|12082.77|12202.48|12082.48|8
1626922650000|2021-07-22 02:57:30|12202.52|12082.52|12202.43|12082.43|12202.52|12082.52|12202.3|12082.3|7
1626922660000|2021-07-22 02:57:40|12202.33|12082.33|12201.81|12081.81|12202.35|12082.35|12201.81|12081.81|6
1626922670000|2021-07-22 02:57:50|12201.79|12081.79|12201.47|12081.47|12201.8|12081.8|12201.47|12081.47|8
1626922680000|2021-07-22 02:58:00|12201.64|12081.64|12201.68|12081.68|12201.68|12081.68|12201.53|12081.53|6
1626922690000|2021-07-22 02:58:10|12201.7|12081.7|12201.73|12081.73|12201.76|12081.76|12201.64|12081.64|7
1626922700000|2021-07-22 02:58:20|12201.71|12081.71|12201.68|12081.68|12201.71|12081.71|12201.35|12081.35|8
1626922710000|2021-07-22 02:58:30|12201.69|12081.69|12201.79|12081.79|12201.84|12081.84|12201.37|12081.37|9
1626922720000|2021-07-22 02:58:40|12201.8|12081.8|12201.94|12081.94|12202.39|12082.39|12201.8|12081.8|6
1626922730000|2021-07-22 02:58:50|12201.89|12081.89|12201.45|12081.45|12201.89|12081.89|12201.43|12081.43|7
1626922740000|2021-07-22 02:59:00|12201.22|12081.22|12201.61|12081.61|12201.61|12081.61|12201.22|12081.22|7
1626922750000|2021-07-22 02:59:10|12201.63|12081.63|12198.25|12078.25|12201.63|12081.63|12198.25|12078.25|9
1626922760000|2021-07-22 02:59:20|12198.22|12078.22|12197.35|12077.35|12198.22|12078.22|12197.35|12077.35|9
1626922770000|2021-07-22 02:59:30|12197.11|12077.11|12193.33|12073.33|12197.11|12077.11|12193.22|12073.22|8
1626922780000|2021-07-22 02:59:40|12193.11|12073.11|12190.31|12070.31|12193.11|12073.11|12190.31|12070.31|10
1626922790000|2021-07-22 02:59:50|12190.28|12070.28|12189.51|12069.51|12190.28|12070.28|12189.51|12069.51|9
1626922800000|2021-07-22 03:00:00|12189.37|12069.37|12185.93|12065.93|12189.37|12069.37|12185.86|12065.86|10
1626922810000|2021-07-22 03:00:10|12185.91|12065.91|12184.1|12064.1|12186.5|12066.5|12183.99|12063.99|10
1626922820000|2021-07-22 03:00:20|12183.89|12063.89|12186.79|12066.79|12186.9|12066.9|12183.89|12063.89|10
1626922830000|2021-07-22 03:00:30|12187.25|12067.25|12188.3|12068.3|12188.3|12068.3|12187.23|12067.23|10
1626922840000|2021-07-22 03:00:40|12188.93|12068.93|12192.58|12072.58|12192.6|12072.6|12188.7|12068.7|10
1626922850000|2021-07-22 03:00:50|12192.53|12072.53|12193.75|12073.75|12193.76|12073.76|12192.53|12072.53|9
1626922860000|2021-07-22 03:01:00|12193.94|12073.94|12199.07|12079.07|12199.07|12079.07|12193.24|12073.24|10
1626922870000|2021-07-22 03:01:10|12199.19|12079.19|12206.65|12086.65|12206.65|12086.65|12199.19|12079.19|10
1626922880000|2021-07-22 03:01:20|12207.13|12087.13|12208.44|12088.44|12208.44|12088.44|12207.13|12087.13|9
1626922890000|2021-07-22 03:01:30|12208.84|12088.84|12221.05|12101.05|12221.05|12101.05|12208.84|12088.84|10
1626922900000|2021-07-22 03:01:40|12221|12101|12222.34|12102.34|12222.34|12102.34|12221|12101|10
1626922910000|2021-07-22 03:01:50|12222.5|12102.5|12228.45|12108.45|12228.45|12108.45|12222.5|12102.5|10
1626922920000|2021-07-22 03:02:00|12228.72|12108.72|12231.91|12111.91|12231.91|12111.91|12228.72|12108.72|10
1626922930000|2021-07-22 03:02:10|12231.71|12111.71|12230.46|12110.46|12234.38|12114.38|12230.46|12110.46|10
1626922940000|2021-07-22 03:02:20|12227.94|12107.94|12227.79|12107.79|12228.74|12108.74|12227.74|12107.74|10
1626922950000|2021-07-22 03:02:30|12226.83|12106.83|12223.13|12103.13|12226.98|12106.98|12223.13|12103.13|10
1626922960000|2021-07-22 03:02:40|12222.69|12102.69|12221.55|12101.55|12222.92|12102.92|12221.55|12101.55|9
1626922970000|2021-07-22 03:02:50|12221.06|12101.06|12221.22|12101.22|12221.25|12101.25|12220.66|12100.66|10
1626922980000|2021-07-22 03:03:00|12220.09|12100.09|12217.25|12097.25|12221.16|12101.16|12217.25|12097.25|10
1626922990000|2021-07-22 03:03:10|12216.99|12096.99|12217.73|12097.73|12217.73|12097.73|12216.88|12096.88|10
1626923000000|2021-07-22 03:03:20|12217.83|12097.83|12218.99|12098.99|12219.01|12099.01|12217.83|12097.83|10
1626923010000|2021-07-22 03:03:30|12218.92|12098.92|12219.05|12099.05|12219.68|12099.68|12218.87|12098.87|10
1626923020000|2021-07-22 03:03:40|12219.27|12099.27|12219.53|12099.53|12219.53|12099.53|12219.18|12099.18|10
1626923030000|2021-07-22 03:03:50|12219.47|12099.47|12220.51|12100.51|12220.57|12100.57|12219.47|12099.47|8
1626923040000|2021-07-22 03:04:00|12220.28|12100.28|12219.98|12099.98|12220.89|12100.89|12219.98|12099.98|9
1626923050000|2021-07-22 03:04:10|12220.84|12100.84|12219.68|12099.68|12220.84|12100.84|12219.68|12099.68|9
1626923060000|2021-07-22 03:04:20|12219.74|12099.74|12219.74|12099.74|12220.11|12100.11|12219.74|12099.74|10
1626923070000|2021-07-22 03:04:30|12220.5|12100.5|12221.28|12101.28|12221.28|12101.28|12219.87|12099.87|9
1626923080000|2021-07-22 03:04:40|12221.47|12101.47|12222.16|12102.16|12222.43|12102.43|12221.47|12101.47|9
1626923090000|2021-07-22 03:04:50|12222.15|12102.15|12222.99|12102.99|12222.99|12102.99|12222.15|12102.15|9
1626923100000|2021-07-22 03:05:00|12223.14|12103.14|12222.24|12102.24|12223.35|12103.35|12222.19|12102.19|9
1626923110000|2021-07-22 03:05:10|12222.18|12102.18|12222.03|12102.03|12222.43|12102.43|12221.79|12101.79|10
1626923120000|2021-07-22 03:05:20|12221.83|12101.83|12222.56|12102.56|12222.56|12102.56|12221.83|12101.83|10
1626923130000|2021-07-22 03:05:30|12222.7|12102.7|12222.3|12102.3|12223|12103|12222.21|12102.21|10
1626923140000|2021-07-22 03:05:40|12222.48|12102.48|12224.7|12104.7|12224.7|12104.7|12222.48|12102.48|10
1626923150000|2021-07-22 03:05:50|12225.21|12105.21|12226.59|12106.59|12226.59|12106.59|12225.21|12105.21|10
1626923160000|2021-07-22 03:06:00|12226.67|12106.67|12228.4|12108.4|12228.4|12108.4|12226.67|12106.67|7
1626923170000|2021-07-22 03:06:10|12228.43|12108.43|12225.74|12105.74|12228.56|12108.56|12225.74|12105.74|9
1626923180000|2021-07-22 03:06:20|12225.69|12105.69|12227.1|12107.1|12227.1|12107.1|12225.65|12105.65|9
1626923190000|2021-07-22 03:06:30|12227.18|12107.18|12227.98|12107.98|12228.03|12108.03|12227.18|12107.18|10
1626923200000|2021-07-22 03:06:40|12228.01|12108.01|12228.55|12108.55|12228.55|12108.55|12228.01|12108.01|9
1626923210000|2021-07-22 03:06:50|12228.4|12108.4|12226.14|12106.14|12228.4|12108.4|12226.14|12106.14|9
1626923220000|2021-07-22 03:07:00|12226.17|12106.17|12224.85|12104.85|12226.22|12106.22|12224.85|12104.85|9
1626923230000|2021-07-22 03:07:10|12224.95|12104.95|12226.68|12106.68|12226.68|12106.68|12224.61|12104.61|10
1626923240000|2021-07-22 03:07:20|12226.76|12106.76|12228.98|12108.98|12228.98|12108.98|12226.76|12106.76|10
1626923250000|2021-07-22 03:07:30|12229.09|12109.09|12231.59|12111.59|12231.59|12111.59|12229.09|12109.09|10
1626923260000|2021-07-22 03:07:40|12231.43|12111.43|12232.75|12112.75|12232.85|12112.85|12231.38|12111.38|9
1626923270000|2021-07-22 03:07:50|12232.73|12112.73|12234.57|12114.57|12234.57|12114.57|12232.73|12112.73|9
1626923280000|2021-07-22 03:08:00|12234.15|12114.15|12234.39|12114.39|12234.88|12114.88|12234.03|12114.03|10
1626923290000|2021-07-22 03:08:10|12233.94|12113.94|12233.39|12113.39|12233.94|12113.94|12233.39|12113.39|9
1626923300000|2021-07-22 03:08:20|12233.41|12113.41|12231.74|12111.74|12233.41|12113.41|12231.74|12111.74|9
1626923310000|2021-07-22 03:08:30|12231.52|12111.52|12232.06|12112.06|12232.25|12112.25|12231.52|12111.52|10
1626923320000|2021-07-22 03:08:40|12232.37|12112.37|12233.06|12113.06|12233.06|12113.06|12232.37|12112.37|8
1626923330000|2021-07-22 03:08:50|12233.26|12113.26|12232.5|12112.5|12233.26|12113.26|12232.5|12112.5|9
1626923340000|2021-07-22 03:09:00|12232.38|12112.38|12230.81|12110.81|12232.38|12112.38|12230.81|12110.81|10
1626923350000|2021-07-22 03:09:10|12230.74|12110.74|12229.16|12109.16|12230.88|12110.88|12229.16|12109.16|10
1626923360000|2021-07-22 03:09:20|12228.94|12108.94|12227.4|12107.4|12228.98|12108.98|12227.4|12107.4|10
1626923370000|2021-07-22 03:09:30|12227.28|12107.28|12229.91|12109.91|12229.91|12109.91|12227.28|12107.28|10
1626923380000|2021-07-22 03:09:40|12230.3|12110.3|12231.49|12111.49|12231.5|12111.5|12230.3|12110.3|9
1626923390000|2021-07-22 03:09:50|12231.58|12111.58|12233.56|12113.56|12233.56|12113.56|12231.58|12111.58|9
1626923400000|2021-07-22 03:10:00|12234.94|12114.94|12235.97|12115.97|12235.97|12115.97|12234.6|12114.6|9
1626923410000|2021-07-22 03:10:10|12236.01|12116.01|12235.85|12115.85|12236.04|12116.04|12235.85|12115.85|8
1626923420000|2021-07-22 03:10:20|12233.73|12113.73|12232.15|12112.15|12233.79|12113.79|12232.15|12112.15|8
1626923430000|2021-07-22 03:10:30|12231.68|12111.68|12230.61|12110.61|12231.68|12111.68|12230.61|12110.61|8
1626923440000|2021-07-22 03:10:40|12230.06|12110.06|12228.34|12108.34|12230.06|12110.06|12228.34|12108.34|9
1626923450000|2021-07-22 03:10:50|12228.27|12108.27|12225.95|12105.95|12228.27|12108.27|12225.95|12105.95|10
1626923460000|2021-07-22 03:11:00|12225.88|12105.88|12229|12109|12229|12109|12225.88|12105.88|10
1626923470000|2021-07-22 03:11:10|12229.31|12109.31|12233.32|12113.32|12233.32|12113.32|12229.31|12109.31|9
1626923480000|2021-07-22 03:11:20|12233.96|12113.96|12233.29|12113.29|12234.43|12114.43|12233.29|12113.29|9
1626923490000|2021-07-22 03:11:30|12232.5|12112.5|12233.24|12113.24|12233.24|12113.24|12230.89|12110.89|10
1626923500000|2021-07-22 03:11:40|12233.74|12113.74|12235.54|12115.54|12235.55|12115.55|12233.74|12113.74|10
1626923510000|2021-07-22 03:11:50|12235.63|12115.63|12237.91|12117.91|12237.91|12117.91|12235.48|12115.48|9
1626923520000|2021-07-22 03:12:00|12238.56|12118.56|12242.13|12122.13|12242.13|12122.13|12237.99|12117.99|10
1626923530000|2021-07-22 03:12:10|12243.22|12123.22|12249.24|12129.24|12249.24|12129.24|12243.22|12123.22|9
1626923540000|2021-07-22 03:12:20|12250.18|12130.18|12261.47|12141.47|12261.47|12141.47|12250.18|12130.18|10
1626923550000|2021-07-22 03:12:30|12262.79|12142.79|12282.64|12162.64|12282.64|12162.64|12262.79|12142.79|10
1626923560000|2021-07-22 03:12:40|12283.18|12163.18|12290.79|12170.79|12292.58|12172.58|12283.18|12163.18|10
1626923570000|2021-07-22 03:12:50|12289.09|12169.09|12285.93|12165.93|12289.09|12169.09|12285.92|12165.92|10
1626923580000|2021-07-22 03:13:00|12286.33|12166.33|12297.02|12177.02|12297.02|12177.02|12286.33|12166.33|10
1626923590000|2021-07-22 03:13:10|12297.27|12177.27|12304.34|12184.34|12304.34|12184.34|12297.27|12177.27|10
1626923600000|2021-07-22 03:13:20|12304.85|12184.85|12314.73|12194.73|12314.73|12194.73|12304.85|12184.85|10
1626923610000|2021-07-22 03:13:30|12315.26|12195.26|12317.71|12197.71|12318.3|12198.3|12314.74|12194.74|10
1626923620000|2021-07-22 03:13:40|12317.74|12197.74|12316.69|12196.69|12317.78|12197.78|12315.42|12195.42|9
1626923630000|2021-07-22 03:13:50|12318.35|12198.35|12320.12|12200.12|12320.96|12200.96|12318.35|12198.35|10
1626923640000|2021-07-22 03:14:00|12319.97|12199.97|12317.82|12197.82|12320.07|12200.07|12317.76|12197.76|10
1626923650000|2021-07-22 03:14:10|12317.21|12197.21|12314.65|12194.65|12317.21|12197.21|12314.37|12194.37|10
1626923660000|2021-07-22 03:14:20|12314.68|12194.68|12318.69|12198.69|12318.69|12198.69|12314.68|12194.68|9
1626923670000|2021-07-22 03:14:30|12318.47|12198.47|12324.3|12204.3|12324.51|12204.51|12318.12|12198.12|10
1626923680000|2021-07-22 03:14:40|12325.21|12205.21|12326.67|12206.67|12326.67|12206.67|12325.08|12205.08|10
1626923690000|2021-07-22 03:14:50|12326.87|12206.87|12324.52|12204.52|12326.87|12206.87|12324.52|12204.52|10
1626923700000|2021-07-22 03:15:00|12324.38|12204.38|12324.91|12204.91|12325.35|12205.35|12324.38|12204.38|9
1626923710000|2021-07-22 03:15:10|12325.21|12205.21|12324.39|12204.39|12325.78|12205.78|12324.17|12204.17|10
1626923720000|2021-07-22 03:15:20|12324.43|12204.43|12324.83|12204.83|12324.93|12204.93|12323.41|12203.41|10
1626923730000|2021-07-22 03:15:30|12324.29|12204.29|12320.72|12200.72|12324.29|12204.29|12320.72|12200.72|10
1626923740000|2021-07-22 03:15:40|12321.16|12201.16|12317.19|12197.19|12321.16|12201.16|12317.19|12197.19|10
1626923750000|2021-07-22 03:15:50|12317.25|12197.25|12316.55|12196.55|12317.3|12197.3|12315.76|12195.76|10
1626923760000|2021-07-22 03:16:00|12316.5|12196.5|12313.64|12193.64|12316.83|12196.83|12313.64|12193.64|10
1626923770000|2021-07-22 03:16:10|12313.47|12193.47|12308.15|12188.15|12313.47|12193.47|12308.15|12188.15|10
1626923780000|2021-07-22 03:16:20|12307.11|12187.11|12304.57|12184.57|12307.15|12187.15|12304.57|12184.57|10
1626923790000|2021-07-22 03:16:30|12304.5|12184.5|12302.38|12182.38|12304.5|12184.5|12302.27|12182.27|10
1626923800000|2021-07-22 03:16:40|12302.36|12182.36|12301.82|12181.82|12302.36|12182.36|12301.75|12181.75|9
1626923810000|2021-07-22 03:16:50|12301.96|12181.96|12304.42|12184.42|12304.42|12184.42|12301.96|12181.96|9
1626923820000|2021-07-22 03:17:00|12305.04|12185.04|12301.61|12181.61|12305.18|12185.18|12301.61|12181.61|10
1626923830000|2021-07-22 03:17:10|12301.71|12181.71|12293.85|12173.85|12301.71|12181.71|12293.2|12173.2|10
1626923840000|2021-07-22 03:17:20|12292.96|12172.96|12290.71|12170.71|12292.96|12172.96|12290.71|12170.71|10
1626923850000|2021-07-22 03:17:30|12290.45|12170.45|12286.78|12166.78|12290.45|12170.45|12286.78|12166.78|9
1626923860000|2021-07-22 03:17:40|12286.75|12166.75|12287.41|12167.41|12287.71|12167.71|12286.75|12166.75|7
1626923870000|2021-07-22 03:17:50|12287.44|12167.44|12289.6|12169.6|12289.6|12169.6|12286.06|12166.06|10
1626923880000|2021-07-22 03:18:00|12289.75|12169.75|12290.22|12170.22|12290.96|12170.96|12289.75|12169.75|8
1626923890000|2021-07-22 03:18:10|12290.18|12170.18|12294.22|12174.22|12295.21|12175.21|12290.18|12170.18|10
1626923900000|2021-07-22 03:18:20|12294.63|12174.63|12297.93|12177.93|12297.93|12177.93|12294.63|12174.63|10
1626923910000|2021-07-22 03:18:30|12297.97|12177.97|12300.02|12180.02|12300.02|12180.02|12297.97|12177.97|10
1626923920000|2021-07-22 03:18:40|12300.54|12180.54|12294.47|12174.47|12300.54|12180.54|12294.47|12174.47|10
1626923930000|2021-07-22 03:18:50|12294.24|12174.24|12288.62|12168.62|12294.24|12174.24|12288.62|12168.62|10
1626923940000|2021-07-22 03:19:00|12287.91|12167.91|12285.9|12165.9|12287.91|12167.91|12285.72|12165.72|10
1626923950000|2021-07-22 03:19:10|12285.8|12165.8|12286.61|12166.61|12286.63|12166.63|12285.8|12165.8|10
1626923960000|2021-07-22 03:19:20|12287.04|12167.04|12285.63|12165.63|12287.47|12167.47|12285.63|12165.63|10
1626923970000|2021-07-22 03:19:30|12285.61|12165.61|12285.53|12165.53|12285.78|12165.78|12284.5|12164.5|8
1626923980000|2021-07-22 03:19:40|12285.68|12165.68|12286.98|12166.98|12286.98|12166.98|12285.39|12165.39|9
1626923990000|2021-07-22 03:19:50|12287.04|12167.04|12287.56|12167.56|12287.56|12167.56|12287.04|12167.04|8
1626924000000|2021-07-22 03:20:00|12287.58|12167.58|12284.62|12164.62|12287.58|12167.58|12284.62|12164.62|9
1626924010000|2021-07-22 03:20:10|12284.43|12164.43|12280|12160|12284.59|12164.59|12280|12160|10
1626924020000|2021-07-22 03:20:20|12280.22|12160.22|12277.21|12157.21|12280.22|12160.22|12277.21|12157.21|10
1626924030000|2021-07-22 03:20:30|12277.29|12157.29|12275.72|12155.72|12277.34|12157.34|12275.27|12155.27|9
1626924040000|2021-07-22 03:20:40|12274.79|12154.79|12275.25|12155.25|12275.41|12155.41|12274.17|12154.17|10
1626924050000|2021-07-22 03:20:50|12274.76|12154.76|12274.34|12154.34|12275.09|12155.09|12274.24|12154.24|10
1626924060000|2021-07-22 03:21:00|12274.23|12154.23|12274.88|12154.88|12274.88|12154.88|12273.69|12153.69|9
1626924070000|2021-07-22 03:21:10|12274.83|12154.83|12274|12154|12274.83|12154.83|12274|12154|8
1626924080000|2021-07-22 03:21:20|12274.01|12154.01|12271.22|12151.22|12274.01|12154.01|12271.22|12151.22|10
1626924090000|2021-07-22 03:21:30|12270.8|12150.8|12269.33|12149.33|12270.8|12150.8|12269.32|12149.32|9
1626924100000|2021-07-22 03:21:40|12269.43|12149.43|12270.22|12150.22|12270.22|12150.22|12268.74|12148.74|9
1626924110000|2021-07-22 03:21:50|12270.32|12150.32|12271.31|12151.31|12271.31|12151.31|12270.26|12150.26|10
1626924120000|2021-07-22 03:22:00|12271.49|12151.49|12271.23|12151.23|12271.81|12151.81|12271.23|12151.23|9
1626924130000|2021-07-22 03:22:10|12270.38|12150.38|12268.88|12148.88|12270.66|12150.66|12268.88|12148.88|10
1626924140000|2021-07-22 03:22:20|12268.75|12148.75|12264.43|12144.43|12268.75|12148.75|12264.43|12144.43|9
1626924150000|2021-07-22 03:22:30|12264.14|12144.14|12257.66|12137.66|12264.14|12144.14|12257.66|12137.66|10
1626924160000|2021-07-22 03:22:40|12257.55|12137.55|12254.64|12134.64|12257.55|12137.55|12254.64|12134.64|10
1626924170000|2021-07-22 03:22:50|12254.77|12134.77|12251.97|12131.97|12254.77|12134.77|12251.95|12131.95|9
1626924180000|2021-07-22 03:23:00|12251.59|12131.59|12254.02|12134.02|12254.32|12134.32|12251.51|12131.51|10
1626924190000|2021-07-22 03:23:10|12253.98|12133.98|12252.46|12132.46|12254.04|12134.04|12252.42|12132.42|10
1626924200000|2021-07-22 03:23:20|12251.73|12131.73|12254.87|12134.87|12254.87|12134.87|12251.73|12131.73|10
1626924210000|2021-07-22 03:23:30|12254.84|12134.84|12253.22|12133.22|12254.84|12134.84|12253.2|12133.2|10
1626924220000|2021-07-22 03:23:40|12253.3|12133.3|12253.49|12133.49|12254.2|12134.2|12253.3|12133.3|9
1626924230000|2021-07-22 03:23:50|12253.37|12133.37|12252.39|12132.39|12253.37|12133.37|12251.5|12131.5|9
1626924240000|2021-07-22 03:24:00|12252.38|12132.38|12253.35|12133.35|12253.35|12133.35|12252.38|12132.38|10
1626924250000|2021-07-22 03:24:10|12254.72|12134.72|12253.31|12133.31|12254.83|12134.83|12253.17|12133.17|9
1626924260000|2021-07-22 03:24:20|12253.2|12133.2|12249.94|12129.94|12253.2|12133.2|12249.94|12129.94|9
1626924270000|2021-07-22 03:24:30|12249.89|12129.89|12249.85|12129.85|12249.89|12129.89|12249.55|12129.55|10
1626924280000|2021-07-22 03:24:40|12249.59|12129.59|12249.68|12129.68|12249.81|12129.81|12249.59|12129.59|9
1626924290000|2021-07-22 03:24:50|12249.73|12129.73|12252.1|12132.1|12252.1|12132.1|12249.73|12129.73|8
1626924300000|2021-07-22 03:25:00|12252.21|12132.21|12252.96|12132.96|12253.83|12133.83|12252.21|12132.21|10
1626924310000|2021-07-22 03:25:10|12253.91|12133.91|12253.63|12133.63|12254.25|12134.25|12252.87|12132.87|9
1626924320000|2021-07-22 03:25:20|12252.71|12132.71|12251.69|12131.69|12252.71|12132.71|12250.98|12130.98|9
1626924330000|2021-07-22 03:25:30|12251.55|12131.55|12250.38|12130.38|12251.55|12131.55|12250.38|12130.38|8
1626924340000|2021-07-22 03:25:40|12250.49|12130.49|12249.06|12129.06|12250.49|12130.49|12249.01|12129.01|8
1626924350000|2021-07-22 03:25:50|12249.2|12129.2|12248.91|12128.91|12249.86|12129.86|12248.85|12128.85|10
1626924360000|2021-07-22 03:26:00|12249.28|12129.28|12249.71|12129.71|12250.06|12130.06|12249.19|12129.19|8
1626924370000|2021-07-22 03:26:10|12248.68|12128.68|12244.85|12124.85|12248.68|12128.68|12244.85|12124.85|10
1626924380000|2021-07-22 03:26:20|12244.08|12124.08|12245.1|12125.1|12245.56|12125.56|12243.66|12123.66|10
1626924390000|2021-07-22 03:26:30|12245.64|12125.64|12245.42|12125.42|12245.96|12125.96|12245.42|12125.42|8
1626924400000|2021-07-22 03:26:40|12245.17|12125.17|12243.33|12123.33|12245.17|12125.17|12243.32|12123.32|8
1626924410000|2021-07-22 03:26:50|12243.01|12123.01|12243.97|12123.97|12244.13|12124.13|12243.01|12123.01|10
1626924420000|2021-07-22 03:27:00|12244.26|12124.26|12244.97|12124.97|12244.97|12124.97|12244.26|12124.26|8
1626924430000|2021-07-22 03:27:10|12244.94|12124.94|12244.02|12124.02|12244.98|12124.98|12244.02|12124.02|10
1626924440000|2021-07-22 03:27:20|12243.9|12123.9|12243.98|12123.98|12244.37|12124.37|12243.67|12123.67|9
1626924450000|2021-07-22 03:27:30|12244.01|12124.01|12243.68|12123.68|12244.3|12124.3|12243.68|12123.68|9
1626924460000|2021-07-22 03:27:40|12243.74|12123.74|12241.97|12121.97|12243.77|12123.77|12241.97|12121.97|7
1626924470000|2021-07-22 03:27:50|12241.75|12121.75|12241.45|12121.45|12241.78|12121.78|12241.23|12121.23|9
1626924480000|2021-07-22 03:28:00|12241.44|12121.44|12240.69|12120.69|12241.48|12121.48|12240.68|12120.68|10
1626924490000|2021-07-22 03:28:10|12241.59|12121.59|12240.97|12120.97|12241.78|12121.78|12240.81|12120.81|8
1626924500000|2021-07-22 03:28:20|12241.56|12121.56|12232.51|12112.51|12241.56|12121.56|12232.48|12112.48|9
1626924510000|2021-07-22 03:28:30|12232.48|12112.48|12231.42|12111.42|12232.48|12112.48|12231.42|12111.42|9
1626924520000|2021-07-22 03:28:40|12231.66|12111.66|12232.89|12112.89|12232.89|12112.89|12231.66|12111.66|10
1626924530000|2021-07-22 03:28:50|12233.59|12113.59|12235|12115|12235.16|12115.16|12233.59|12113.59|10
1626924540000|2021-07-22 03:29:00|12235.05|12115.05|12236.75|12116.75|12236.75|12116.75|12235.05|12115.05|9
1626924550000|2021-07-22 03:29:10|12236.83|12116.83|12240.96|12120.96|12240.96|12120.96|12236.52|12116.52|10
1626924560000|2021-07-22 03:29:20|12240.91|12120.91|12243.42|12123.42|12243.42|12123.42|12240.91|12120.91|9
1626924570000|2021-07-22 03:29:30|12243.43|12123.43|12243.38|12123.38|12244.34|12124.34|12243.38|12123.38|9
1626924580000|2021-07-22 03:29:40|12243.07|12123.07|12240.37|12120.37|12243.07|12123.07|12240.37|12120.37|10
1626924590000|2021-07-22 03:29:50|12241.25|12121.25|12241.48|12121.48|12241.48|12121.48|12240.03|12120.03|9
1626924600000|2021-07-22 03:30:00|12241.54|12121.54|12239.4|12119.4|12241.54|12121.54|12239.4|12119.4|10
1626924610000|2021-07-22 03:30:10|12238.1|12118.1|12232.45|12112.45|12238.1|12118.1|12232.45|12112.45|10
1626924620000|2021-07-22 03:30:20|12231.68|12111.68|12224.88|12104.88|12231.68|12111.68|12224.88|12104.88|10
1626924630000|2021-07-22 03:30:30|12224.33|12104.33|12223.49|12103.49|12224.33|12104.33|12223.49|12103.49|10
1626924640000|2021-07-22 03:30:40|12223.45|12103.45|12221.94|12101.94|12223.45|12103.45|12221.94|12101.94|8
1626924650000|2021-07-22 03:30:50|12220.83|12100.83|12218.63|12098.63|12220.83|12100.83|12218.43|12098.43|10
1626924660000|2021-07-22 03:31:00|12218.46|12098.46|12219.19|12099.19|12219.59|12099.59|12218.46|12098.46|10
1626924670000|2021-07-22 03:31:10|12219.28|12099.28|12220.15|12100.15|12220.15|12100.15|12219.28|12099.28|10
1626924680000|2021-07-22 03:31:20|12220.25|12100.25|12219.03|12099.03|12220.64|12100.64|12219.03|12099.03|9
1626924690000|2021-07-22 03:31:30|12218.8|12098.8|12216.72|12096.72|12218.8|12098.8|12216.72|12096.72|8
1626924700000|2021-07-22 03:31:40|12216.51|12096.51|12213.66|12093.66|12216.51|12096.51|12213.66|12093.66|10
1626924710000|2021-07-22 03:31:50|12213.65|12093.65|12213.97|12093.97|12214.11|12094.11|12213.17|12093.17|10
1626924720000|2021-07-22 03:32:00|12214.41|12094.41|12214.83|12094.83|12215.83|12095.83|12214.36|12094.36|10
1626924730000|2021-07-22 03:32:10|12214.46|12094.46|12215.68|12095.68|12215.68|12095.68|12214.46|12094.46|9
1626924740000|2021-07-22 03:32:20|12215.69|12095.69|12216.19|12096.19|12216.63|12096.63|12215.29|12095.29|9
1626924750000|2021-07-22 03:32:30|12216.16|12096.16|12214.87|12094.87|12216.16|12096.16|12214.36|12094.36|6
1626924760000|2021-07-22 03:32:40|12214.75|12094.75|12213.61|12093.61|12214.75|12094.75|12213.61|12093.61|10
1626924770000|2021-07-22 03:32:50|12213.6|12093.6|12212.8|12092.8|12213.6|12093.6|12212.59|12092.59|10
1626924780000|2021-07-22 03:33:00|12212.69|12092.69|12217.88|12097.88|12217.88|12097.88|12212.69|12092.69|10
1626924790000|2021-07-22 03:33:10|12219.13|12099.13|12220.67|12100.67|12220.91|12100.91|12219.13|12099.13|10
1626924800000|2021-07-22 03:33:20|12219.96|12099.96|12220.09|12100.09|12220.58|12100.58|12219.96|12099.96|9
1626924810000|2021-07-22 03:33:30|12219.74|12099.74|12220.51|12100.51|12220.71|12100.71|12219.74|12099.74|9
1626924820000|2021-07-22 03:33:40|12220.78|12100.78|12222.27|12102.27|12222.33|12102.33|12220.78|12100.78|10
1626924830000|2021-07-22 03:33:50|12222.39|12102.39|12223.39|12103.39|12223.39|12103.39|12222.39|12102.39|10
1626924840000|2021-07-22 03:34:00|12223.61|12103.61|12227.99|12107.99|12227.99|12107.99|12223.61|12103.61|10
1626924850000|2021-07-22 03:34:10|12228.09|12108.09|12230.22|12110.22|12230.22|12110.22|12228.09|12108.09|10
1626924860000|2021-07-22 03:34:20|12230.4|12110.4|12235.8|12115.8|12235.8|12115.8|12230.4|12110.4|10
1626924870000|2021-07-22 03:34:30|12236.08|12116.08|12239.03|12119.03|12239.31|12119.31|12236.08|12116.08|8
1626924880000|2021-07-22 03:34:40|12238.32|12118.32|12236.71|12116.71|12238.38|12118.38|12236.71|12116.71|10
1626924890000|2021-07-22 03:34:50|12236.82|12116.82|12236.7|12116.7|12237.78|12117.78|12236.64|12116.64|9
1626924900000|2021-07-22 03:35:00|12236.57|12116.57|12238.18|12118.18|12238.91|12118.91|12236.57|12116.57|10
1626924910000|2021-07-22 03:35:10|12238.02|12118.02|12237.77|12117.77|12238.8|12118.8|12237.56|12117.56|10
1626924920000|2021-07-22 03:35:20|12237.71|12117.71|12235.04|12115.04|12238.17|12118.17|12235.04|12115.04|10
1626924930000|2021-07-22 03:35:30|12234.71|12114.71|12230.8|12110.8|12234.76|12114.76|12230.8|12110.8|9
1626924940000|2021-07-22 03:35:40|12230.32|12110.32|12226.97|12106.97|12230.37|12110.37|12226.45|12106.45|8
1626924950000|2021-07-22 03:35:50|12226.87|12106.87|12224.19|12104.19|12226.87|12106.87|12224.19|12104.19|9
1626924960000|2021-07-22 03:36:00|12224.14|12104.14|12222.2|12102.2|12224.14|12104.14|12222.2|12102.2|10
1626924970000|2021-07-22 03:36:10|12222.19|12102.19|12222.49|12102.49|12222.76|12102.76|12222.19|12102.19|7
1626924980000|2021-07-22 03:36:20|12222.65|12102.65|12222.66|12102.66|12223|12103|12222.03|12102.03|9
1626924990000|2021-07-22 03:36:30|12222.89|12102.89|12222.82|12102.82|12222.94|12102.94|12222.78|12102.78|8
1626925000000|2021-07-22 03:36:40|12222.76|12102.76|12225.5|12105.5|12225.5|12105.5|12222.76|12102.76|9
1626925010000|2021-07-22 03:36:50|12226.06|12106.06|12225.21|12105.21|12226.06|12106.06|12225.03|12105.03|10
1626925020000|2021-07-22 03:37:00|12225.41|12105.41|12226.51|12106.51|12226.52|12106.52|12225.41|12105.41|8
1626925030000|2021-07-22 03:37:10|12226.49|12106.49|12225.4|12105.4|12226.49|12106.49|12225.4|12105.4|8
1626925040000|2021-07-22 03:37:20|12224.9|12104.9|12223.1|12103.1|12224.9|12104.9|12223.1|12103.1|10
1626925050000|2021-07-22 03:37:30|12223.03|12103.03|12222.39|12102.39|12223.03|12103.03|12222.06|12102.06|10
1626925060000|2021-07-22 03:37:40|12222.33|12102.33|12222.2|12102.2|12222.33|12102.33|12222.17|12102.17|7
1626925070000|2021-07-22 03:37:50|12222|12102|12220.58|12100.58|12222.03|12102.03|12220.58|12100.58|9
1626925080000|2021-07-22 03:38:00|12220.94|12100.94|12220.78|12100.78|12221.08|12101.08|12220.78|12100.78|8
1626925090000|2021-07-22 03:38:10|12221.43|12101.43|12221.37|12101.37|12221.63|12101.63|12220.61|12100.61|9
1626925100000|2021-07-22 03:38:20|12221.31|12101.31|12221.42|12101.42|12221.43|12101.43|12220.83|12100.83|10
1626925110000|2021-07-22 03:38:30|12221.44|12101.44|12227.55|12107.55|12227.55|12107.55|12221.44|12101.44|10
1626925120000|2021-07-22 03:38:40|12227.89|12107.89|12228.19|12108.19|12229.15|12109.15|12227.89|12107.89|10
1626925130000|2021-07-22 03:38:50|12228.22|12108.22|12227.14|12107.14|12228.22|12108.22|12227.02|12107.02|9
1626925140000|2021-07-22 03:39:00|12227.16|12107.16|12230.35|12110.35|12230.35|12110.35|12226.88|12106.88|8
1626925150000|2021-07-22 03:39:10|12229.58|12109.58|12230.59|12110.59|12230.59|12110.59|12229.58|12109.58|8
1626925160000|2021-07-22 03:39:20|12230.42|12110.42|12229.78|12109.78|12230.55|12110.55|12229.76|12109.76|8
1626925170000|2021-07-22 03:39:30|12229.81|12109.81|12230.26|12110.26|12230.54|12110.54|12229.81|12109.81|10
1626925180000|2021-07-22 03:39:40|12230.44|12110.44|12232.16|12112.16|12232.16|12112.16|12230.44|12110.44|9
1626925190000|2021-07-22 03:39:50|12232.09|12112.09|12235.35|12115.35|12235.35|12115.35|12232.09|12112.09|10
1626925200000|2021-07-22 03:40:00|12235.75|12115.75|12233.28|12113.28|12236.65|12116.65|12233.28|12113.28|10
1626925210000|2021-07-22 03:40:10|12233.29|12113.29|12233.22|12113.22|12233.6|12113.6|12233.14|12113.14|8
1626925220000|2021-07-22 03:40:20|12233.11|12113.11|12233.83|12113.83|12233.83|12113.83|12233.11|12113.11|9
1626925230000|2021-07-22 03:40:30|12233.94|12113.94|12234.12|12114.12|12234.13|12114.13|12233.94|12113.94|7
1626925240000|2021-07-22 03:40:40|12234.07|12114.07|12233.54|12113.54|12234.08|12114.08|12233.53|12113.53|7
1626925250000|2021-07-22 03:40:50|12233.58|12113.58|12233.86|12113.86|12233.86|12113.86|12233.32|12113.32|10
1626925260000|2021-07-22 03:41:00|12233.98|12113.98|12233.99|12113.99|12234|12114|12233.8|12113.8|8
1626925270000|2021-07-22 03:41:10|12233.93|12113.93|12234.33|12114.33|12234.37|12114.37|12233.68|12113.68|8
1626925280000|2021-07-22 03:41:20|12234.32|12114.32|12236.02|12116.02|12236.02|12116.02|12234.32|12114.32|8
1626925290000|2021-07-22 03:41:30|12236.16|12116.16|12239.54|12119.54|12239.54|12119.54|12236.16|12116.16|10
1626925300000|2021-07-22 03:41:40|12239.96|12119.96|12243.67|12123.67|12243.67|12123.67|12239.96|12119.96|10
1626925310000|2021-07-22 03:41:50|12243.61|12123.61|12245.67|12125.67|12245.67|12125.67|12243.61|12123.61|8
1626925320000|2021-07-22 03:42:00|12246.8|12126.8|12250.53|12130.53|12250.53|12130.53|12246.8|12126.8|10
1626925330000|2021-07-22 03:42:10|12251.04|12131.04|12255.2|12135.2|12255.2|12135.2|12251.04|12131.04|10
1626925340000|2021-07-22 03:42:20|12255.27|12135.27|12269.89|12149.89|12269.89|12149.89|12255.27|12135.27|10
1626925350000|2021-07-22 03:42:30|12269.95|12149.95|12270.66|12150.66|12271.56|12151.56|12269.95|12149.95|10
1626925360000|2021-07-22 03:42:40|12269.51|12149.51|12267.9|12147.9|12270.85|12150.85|12267.9|12147.9|8
1626925370000|2021-07-22 03:42:50|12266.61|12146.61|12262.21|12142.21|12267.05|12147.05|12262.21|12142.21|10
1626925380000|2021-07-22 03:43:00|12261.95|12141.95|12257.86|12137.86|12261.95|12141.95|12257.86|12137.86|10
1626925390000|2021-07-22 03:43:10|12257.57|12137.57|12253.19|12133.19|12257.57|12137.57|12253.19|12133.19|10
1626925400000|2021-07-22 03:43:20|12253.16|12133.16|12248.86|12128.86|12253.16|12133.16|12248.86|12128.86|10
1626925410000|2021-07-22 03:43:30|12247.82|12127.82|12243.94|12123.94|12247.82|12127.82|12243.73|12123.73|10
1626925420000|2021-07-22 03:43:40|12243.54|12123.54|12240.31|12120.31|12243.54|12123.54|12239.6|12119.6|10
1626925430000|2021-07-22 03:43:50|12239.93|12119.93|12241.44|12121.44|12241.44|12121.44|12239.8|12119.8|10
1626925440000|2021-07-22 03:44:00|12241.51|12121.51|12242.79|12122.79|12243.02|12123.02|12241.49|12121.49|10
1626925450000|2021-07-22 03:44:10|12242.8|12122.8|12239.65|12119.65|12242.9|12122.9|12239.64|12119.64|10
1626925460000|2021-07-22 03:44:20|12240.09|12120.09|12239.6|12119.6|12240.1|12120.1|12239.57|12119.57|9
1626925470000|2021-07-22 03:44:30|12239.61|12119.61|12239.45|12119.45|12239.82|12119.82|12239.44|12119.44|9
1626925480000|2021-07-22 03:44:40|12239.46|12119.46|12238.81|12118.81|12239.53|12119.53|12238.68|12118.68|7
1626925490000|2021-07-22 03:44:50|12238.83|12118.83|12238.09|12118.09|12238.83|12118.83|12238.08|12118.08|9
1626925500000|2021-07-22 03:45:00|12238.07|12118.07|12243.04|12123.04|12243.04|12123.04|12238.07|12118.07|8
1626925510000|2021-07-22 03:45:10|12243.64|12123.64|12247.63|12127.63|12247.63|12127.63|12243.64|12123.64|10
1626925520000|2021-07-22 03:45:20|12248.87|12128.87|12249.44|12129.44|12250.54|12130.54|12248.87|12128.87|9
1626925530000|2021-07-22 03:45:30|12250.09|12130.09|12253.47|12133.47|12253.47|12133.47|12250.09|12130.09|10
1626925540000|2021-07-22 03:45:40|12254.33|12134.33|12254.67|12134.67|12254.97|12134.97|12254.33|12134.33|10
1626925550000|2021-07-22 03:45:50|12254.9|12134.9|12255.36|12135.36|12255.36|12135.36|12254.9|12134.9|9
1626925560000|2021-07-22 03:46:00|12255.45|12135.45|12254.93|12134.93|12255.59|12135.59|12254.93|12134.93|9
1626925570000|2021-07-22 03:46:10|12254.77|12134.77|12254.85|12134.85|12255.41|12135.41|12254.77|12134.77|9
1626925580000|2021-07-22 03:46:20|12255.02|12135.02|12255.5|12135.5|12255.5|12135.5|12254.37|12134.37|10
1626925590000|2021-07-22 03:46:30|12256.19|12136.19|12259.96|12139.96|12259.96|12139.96|12256.19|12136.19|10
1626925600000|2021-07-22 03:46:40|12260.7|12140.7|12263.06|12143.06|12263.46|12143.46|12260.7|12140.7|10
1626925610000|2021-07-22 03:46:50|12263.16|12143.16|12267.15|12147.15|12267.15|12147.15|12263.16|12143.16|10
1626925620000|2021-07-22 03:47:00|12267.37|12147.37|12269.16|12149.16|12269.33|12149.33|12267.37|12147.37|10
1626925630000|2021-07-22 03:47:10|12268.2|12148.2|12267.32|12147.32|12268.81|12148.81|12267.3|12147.3|10
1626925640000|2021-07-22 03:47:20|12267.3|12147.3|12267.19|12147.19|12267.3|12147.3|12266.48|12146.48|9
1626925650000|2021-07-22 03:47:30|12267.29|12147.29|12267.96|12147.96|12267.96|12147.96|12267.15|12147.15|10
1626925660000|2021-07-22 03:47:40|12267.95|12147.95|12268.53|12148.53|12268.53|12148.53|12267.95|12147.95|9
1626925670000|2021-07-22 03:47:50|12268.46|12148.46|12268.34|12148.34|12268.51|12148.51|12268.17|12148.17|8
1626925680000|2021-07-22 03:48:00|12267.93|12147.93|12267.77|12147.77|12267.95|12147.95|12267.53|12147.53|9
1626925690000|2021-07-22 03:48:10|12267.76|12147.76|12267|12147|12267.76|12147.76|12267|12147|8
1626925700000|2021-07-22 03:48:20|12267.08|12147.08|12266.73|12146.73|12267.08|12147.08|12266.73|12146.73|10
1626925710000|2021-07-22 03:48:30|12266.63|12146.63|12266.01|12146.01|12266.63|12146.63|12265.8|12145.8|10
1626925720000|2021-07-22 03:48:40|12266.45|12146.45|12266.11|12146.11|12266.47|12146.47|12266.11|12146.11|9
1626925730000|2021-07-22 03:48:50|12266.12|12146.12|12267.28|12147.28|12267.41|12147.41|12266.12|12146.12|7
1626925740000|2021-07-22 03:49:00|12267.29|12147.29|12268.25|12148.25|12268.25|12148.25|12267.19|12147.19|6
1626925750000|2021-07-22 03:49:10|12268.87|12148.87|12272.23|12152.23|12273.26|12153.26|12268.6|12148.6|10
1626925760000|2021-07-22 03:49:20|12271.82|12151.82|12272.67|12152.67|12272.67|12152.67|12271.82|12151.82|9
1626925770000|2021-07-22 03:49:30|12272.74|12152.74|12273.45|12153.45|12273.51|12153.51|12272.74|12152.74|9
1626925780000|2021-07-22 03:49:40|12273.48|12153.48|12275.33|12155.33|12275.33|12155.33|12273.48|12153.48|7
1626925790000|2021-07-22 03:49:50|12275.57|12155.57|12276.2|12156.2|12276.2|12156.2|12274.74|12154.74|7
1626925800000|2021-07-22 03:50:00|12276.64|12156.64|12277.8|12157.8|12277.8|12157.8|12275.58|12155.58|10
1626925810000|2021-07-22 03:50:10|12277.49|12157.49|12275.8|12155.8|12277.59|12157.59|12275.71|12155.71|10
1626925820000|2021-07-22 03:50:20|12276.18|12156.18|12273.74|12153.74|12276.18|12156.18|12272.44|12152.44|10
1626925830000|2021-07-22 03:50:30|12273.92|12153.92|12274.22|12154.22|12274.22|12154.22|12273.82|12153.82|10
1626925840000|2021-07-22 03:50:40|12274.31|12154.31|12273.52|12153.52|12274.31|12154.31|12273.52|12153.52|9
1626925850000|2021-07-22 03:50:50|12273.44|12153.44|12273.67|12153.67|12273.7|12153.7|12273.31|12153.31|9
1626925860000|2021-07-22 03:51:00|12273.68|12153.68|12275.94|12155.94|12275.94|12155.94|12273.58|12153.58|10
1626925870000|2021-07-22 03:51:10|12275.89|12155.89|12276.4|12156.4|12276.58|12156.58|12275.89|12155.89|10
1626925880000|2021-07-22 03:51:20|12276.46|12156.46|12279.36|12159.36|12280.41|12160.41|12276.45|12156.45|10
1626925890000|2021-07-22 03:51:30|12279.09|12159.09|12280.75|12160.75|12280.75|12160.75|12278.99|12158.99|10
1626925900000|2021-07-22 03:51:40|12280.81|12160.81|12283.29|12163.29|12283.29|12163.29|12280.68|12160.68|10
1626925910000|2021-07-22 03:51:50|12284.21|12164.21|12283.25|12163.25|12284.73|12164.73|12283.25|12163.25|10
1626925920000|2021-07-22 03:52:00|12283.03|12163.03|12281.62|12161.62|12283.03|12163.03|12281.59|12161.59|8
1626925930000|2021-07-22 03:52:10|12281.16|12161.16|12279.72|12159.72|12281.16|12161.16|12277.53|12157.53|10
1626925940000|2021-07-22 03:52:20|12280.21|12160.21|12280.08|12160.08|12280.5|12160.5|12280.03|12160.03|9
1626925950000|2021-07-22 03:52:30|12279.99|12159.99|12278.23|12158.23|12279.99|12159.99|12277.66|12157.66|10
1626925960000|2021-07-22 03:52:40|12278.05|12158.05|12277.97|12157.97|12278.05|12158.05|12277.77|12157.77|8
1626925970000|2021-07-22 03:52:50|12277.96|12157.96|12278.69|12158.69|12278.69|12158.69|12277.96|12157.96|7
1626925980000|2021-07-22 03:53:00|12278.7|12158.7|12279.79|12159.79|12279.79|12159.79|12277.74|12157.74|10
1626925990000|2021-07-22 03:53:10|12279.82|12159.82|12279.68|12159.68|12279.93|12159.93|12279.58|12159.58|7
1626926000000|2021-07-22 03:53:20|12279.92|12159.92|12279.35|12159.35|12279.92|12159.92|12279.29|12159.29|8
1626926010000|2021-07-22 03:53:30|12279.34|12159.34|12279.76|12159.76|12279.77|12159.77|12279.34|12159.34|9
1626926020000|2021-07-22 03:53:40|12279.9|12159.9|12278.86|12158.86|12280.55|12160.55|12278.86|12158.86|10
1626926030000|2021-07-22 03:53:50|12277.66|12157.66|12276.09|12156.09|12277.66|12157.66|12276.09|12156.09|10
1626926040000|2021-07-22 03:54:00|12276.14|12156.14|12276.27|12156.27|12276.33|12156.33|12276.09|12156.09|10
1626926050000|2021-07-22 03:54:10|12276.18|12156.18|12275.32|12155.32|12276.18|12156.18|12274.99|12154.99|10
1626926060000|2021-07-22 03:54:20|12275.59|12155.59|12274.39|12154.39|12275.59|12155.59|12274.39|12154.39|10
1626926070000|2021-07-22 03:54:30|12274.2|12154.2|12271.92|12151.92|12274.2|12154.2|12271.92|12151.92|10
1626926080000|2021-07-22 03:54:40|12271.36|12151.36|12271.87|12151.87|12271.87|12151.87|12271.02|12151.02|9
1626926090000|2021-07-22 03:54:50|12271.86|12151.86|12272.55|12152.55|12272.55|12152.55|12271.86|12151.86|8
1626926100000|2021-07-22 03:55:00|12272.96|12152.96|12274.77|12154.77|12274.87|12154.87|12272.96|12152.96|10
1626926110000|2021-07-22 03:55:10|12274.36|12154.36|12272.37|12152.37|12274.36|12154.36|12272.37|12152.37|10
1626926120000|2021-07-22 03:55:20|12272.32|12152.32|12267.98|12147.98|12272.32|12152.32|12267.98|12147.98|9
1626926130000|2021-07-22 03:55:30|12267.58|12147.58|12264.63|12144.63|12267.58|12147.58|12264.63|12144.63|10
1626926140000|2021-07-22 03:55:40|12264.57|12144.57|12260.97|12140.97|12264.6|12144.6|12260.89|12140.89|10
1626926150000|2021-07-22 03:55:50|12260.93|12140.93|12260.37|12140.37|12260.94|12140.94|12260.37|12140.37|9
1626926160000|2021-07-22 03:56:00|12261.15|12141.15|12262.27|12142.27|12262.27|12142.27|12260.91|12140.91|9
1626926170000|2021-07-22 03:56:10|12262.23|12142.23|12263.41|12143.41|12263.41|12143.41|12262.23|12142.23|10
1626926180000|2021-07-22 03:56:20|12264.76|12144.76|12267.23|12147.23|12267.23|12147.23|12264.76|12144.76|9
1626926190000|2021-07-22 03:56:30|12266.55|12146.55|12268.69|12148.69|12268.72|12148.72|12266.41|12146.41|10
1626926200000|2021-07-22 03:56:40|12268.64|12148.64|12270.93|12150.93|12270.93|12150.93|12267.66|12147.66|9
1626926210000|2021-07-22 03:56:50|12272.84|12152.84|12275.11|12155.11|12275.11|12155.11|12272.84|12152.84|9
1626926220000|2021-07-22 03:57:00|12275.1|12155.1|12275.97|12155.97|12276.72|12156.72|12275.1|12155.1|8
1626926230000|2021-07-22 03:57:10|12276.01|12156.01|12274.52|12154.52|12276.52|12156.52|12274.52|12154.52|10
1626926240000|2021-07-22 03:57:20|12274.23|12154.23|12270.1|12150.1|12274.23|12154.23|12270.1|12150.1|9
1626926250000|2021-07-22 03:57:30|12268.99|12148.99|12266.51|12146.51|12268.99|12148.99|12266.51|12146.51|9
1626926260000|2021-07-22 03:57:40|12265.75|12145.75|12264.14|12144.14|12265.75|12145.75|12264.14|12144.14|10
1626926270000|2021-07-22 03:57:50|12264.31|12144.31|12262.17|12142.17|12264.31|12144.31|12262.17|12142.17|9
1626926280000|2021-07-22 03:58:00|12262.12|12142.12|12263.87|12143.87|12263.87|12143.87|12261.63|12141.63|10
1626926290000|2021-07-22 03:58:10|12263.88|12143.88|12264.38|12144.38|12264.38|12144.38|12263.51|12143.51|9
1626926300000|2021-07-22 03:58:20|12264.26|12144.26|12264.69|12144.69|12264.8|12144.8|12264.26|12144.26|10
1626926310000|2021-07-22 03:58:30|12264.78|12144.78|12264.14|12144.14|12265.23|12145.23|12264.14|12144.14|8
1626926320000|2021-07-22 03:58:40|12264.29|12144.29|12265.35|12145.35|12265.35|12145.35|12263.97|12143.97|8
1626926330000|2021-07-22 03:58:50|12265.34|12145.34|12265.01|12145.01|12265.59|12145.59|12265.01|12145.01|9
1626926340000|2021-07-22 03:59:00|12264.97|12144.97|12265.04|12145.04|12265.04|12145.04|12264.83|12144.83|7
1626926350000|2021-07-22 03:59:10|12265.19|12145.19|12265.67|12145.67|12265.84|12145.84|12265.19|12145.19|10
1626926360000|2021-07-22 03:59:20|12265.54|12145.54|12264.37|12144.37|12265.56|12145.56|12264.3|12144.3|8
1626926370000|2021-07-22 03:59:30|12264.27|12144.27|12264.89|12144.89|12264.89|12144.89|12263.96|12143.96|10
1626926380000|2021-07-22 03:59:40|12265.02|12145.02|12265.41|12145.41|12265.41|12145.41|12265.01|12145.01|9
1626926390000|2021-07-22 03:59:50|12265.51|12145.51|12267.72|12147.72|12267.72|12147.72|12264.8|12144.8|10
1626926400000|2021-07-22 04:00:00|12268.13|12148.13|12265.32|12145.32|12268.64|12148.64|12265.32|12145.32|10
1626926410000|2021-07-22 04:00:10|12263.76|12143.76|12257.75|12137.75|12263.76|12143.76|12256.84|12136.84|9
1626926420000|2021-07-22 04:00:20|12256.24|12136.24|12255.4|12135.4|12256.24|12136.24|12254.98|12134.98|10
1626926430000|2021-07-22 04:00:30|12256.16|12136.16|12260.61|12140.61|12260.61|12140.61|12255.22|12135.22|9
1626926440000|2021-07-22 04:00:40|12260.89|12140.89|12264.86|12144.86|12264.86|12144.86|12260.89|12140.89|10
1626926450000|2021-07-22 04:00:50|12265.2|12145.2|12271.56|12151.56|12271.87|12151.87|12265.2|12145.2|10
1626926460000|2021-07-22 04:01:00|12272.14|12152.14|12275.9|12155.9|12275.9|12155.9|12272.14|12152.14|10
1626926470000|2021-07-22 04:01:10|12275.67|12155.67|12278.01|12158.01|12278.01|12158.01|12275.67|12155.67|10
1626926480000|2021-07-22 04:01:20|12277.77|12157.77|12276.58|12156.58|12278.73|12158.73|12276.58|12156.58|10
1626926490000|2021-07-22 04:01:30|12276.33|12156.33|12274.24|12154.24|12276.33|12156.33|12274.24|12154.24|10
1626926500000|2021-07-22 04:01:40|12274.42|12154.42|12277.54|12157.54|12278.24|12158.24|12274.42|12154.42|10
1626926510000|2021-07-22 04:01:50|12277.58|12157.58|12280.74|12160.74|12280.74|12160.74|12277.58|12157.58|10
1626926520000|2021-07-22 04:02:00|12280.84|12160.84|12281.7|12161.7|12281.7|12161.7|12280.48|12160.48|9
1626926530000|2021-07-22 04:02:10|12281.37|12161.37|12274.61|12154.61|12281.37|12161.37|12274.61|12154.61|10
1626926540000|2021-07-22 04:02:20|12273.95|12153.95|12272.31|12152.31|12273.95|12153.95|12272.31|12152.31|10
1626926550000|2021-07-22 04:02:30|12272.25|12152.25|12265.37|12145.37|12272.26|12152.26|12265.37|12145.37|10
1626926560000|2021-07-22 04:02:40|12264.81|12144.81|12261.26|12141.26|12265.35|12145.35|12261.26|12141.26|10
1626926570000|2021-07-22 04:02:50|12261|12141|12259.37|12139.37|12261|12141|12259.37|12139.37|9
1626926580000|2021-07-22 04:03:00|12259.52|12139.52|12261.78|12141.78|12261.78|12141.78|12259.5|12139.5|9
1626926590000|2021-07-22 04:03:10|12262.3|12142.3|12265.59|12145.59|12265.59|12145.59|12262.3|12142.3|10
1626926600000|2021-07-22 04:03:20|12265.57|12145.57|12267.25|12147.25|12267.25|12147.25|12264.9|12144.9|10
1626926610000|2021-07-22 04:03:30|12267.35|12147.35|12268.71|12148.71|12268.71|12148.71|12267.25|12147.25|9
1626926620000|2021-07-22 04:03:40|12267.97|12147.97|12271.58|12151.58|12271.58|12151.58|12267.97|12147.97|9
1626926630000|2021-07-22 04:03:50|12271.76|12151.76|12274.44|12154.44|12274.46|12154.46|12271.76|12151.76|10
1626926640000|2021-07-22 04:04:00|12274.25|12154.25|12273.71|12153.71|12274.25|12154.25|12273.71|12153.71|9
1626926650000|2021-07-22 04:04:10|12273.95|12153.95|12274.65|12154.65|12274.83|12154.83|12273.79|12153.79|9
1626926660000|2021-07-22 04:04:20|12274.87|12154.87|12272.12|12152.12|12275.29|12155.29|12272.11|12152.11|10
1626926670000|2021-07-22 04:04:30|12271.74|12151.74|12268.06|12148.06|12271.74|12151.74|12268.06|12148.06|10
1626926680000|2021-07-22 04:04:40|12267.8|12147.8|12267.2|12147.2|12267.8|12147.8|12267.2|12147.2|9
1626926690000|2021-07-22 04:04:50|12267.07|12147.07|12268.47|12148.47|12268.61|12148.61|12267.03|12147.03|9
1626926700000|2021-07-22 04:05:00|12268.55|12148.55|12268.07|12148.07|12268.55|12148.55|12267.74|12147.74|6
1626926710000|2021-07-22 04:05:10|12268.08|12148.08|12268.46|12148.46|12268.46|12148.46|12267.28|12147.28|8
1626926720000|2021-07-22 04:05:20|12268.44|12148.44|12269.97|12149.97|12269.97|12149.97|12268.44|12148.44|8
1626926730000|2021-07-22 04:05:30|12269.91|12149.91|12270.5|12150.5|12270.5|12150.5|12269.38|12149.38|8
1626926740000|2021-07-22 04:05:40|12270.38|12150.38|12272.65|12152.65|12272.65|12152.65|12270.38|12150.38|8
1626926750000|2021-07-22 04:05:50|12273.64|12153.64|12274.15|12154.15|12274.15|12154.15|12273.64|12153.64|10
1626926760000|2021-07-22 04:06:00|12274.37|12154.37|12273.18|12153.18|12274.37|12154.37|12273.18|12153.18|10
1626926770000|2021-07-22 04:06:10|12273.29|12153.29|12274.04|12154.04|12274.07|12154.07|12273.29|12153.29|10
1626926780000|2021-07-22 04:06:20|12274.05|12154.05|12275.14|12155.14|12275.14|12155.14|12274.05|12154.05|10
1626926790000|2021-07-22 04:06:30|12275.16|12155.16|12276.32|12156.32|12276.4|12156.4|12275.16|12155.16|8
1626926800000|2021-07-22 04:06:40|12276.33|12156.33|12278.26|12158.26|12278.26|12158.26|12276.33|12156.33|9
1626926810000|2021-07-22 04:06:50|12278.78|12158.78|12282.57|12162.57|12282.57|12162.57|12278.78|12158.78|10
1626926820000|2021-07-22 04:07:00|12282.74|12162.74|12283.02|12163.02|12283.02|12163.02|12281.79|12161.79|9
1626926830000|2021-07-22 04:07:10|12283.37|12163.37|12287.72|12167.72|12287.78|12167.78|12283.37|12163.37|9
1626926840000|2021-07-22 04:07:20|12287.89|12167.89|12289.51|12169.51|12289.51|12169.51|12287.89|12167.89|9
1626926850000|2021-07-22 04:07:30|12290.41|12170.41|12293.94|12173.94|12293.94|12173.94|12290.41|12170.41|10
1626926860000|2021-07-22 04:07:40|12294.25|12174.25|12301.88|12181.88|12301.88|12181.88|12294.25|12174.25|10
1626926870000|2021-07-22 04:07:50|12302.81|12182.81|12304.2|12184.2|12304.77|12184.77|12302.81|12182.81|10
1626926880000|2021-07-22 04:08:00|12305.22|12185.22|12306.45|12186.45|12306.52|12186.52|12304.8|12184.8|10
1626926890000|2021-07-22 04:08:10|12307.4|12187.4|12310.49|12190.49|12310.49|12190.49|12307.4|12187.4|9
1626926900000|2021-07-22 04:08:20|12314.24|12194.24|12322.41|12202.41|12322.41|12202.41|12314.24|12194.24|10
1626926910000|2021-07-22 04:08:30|12322.62|12202.62|12324.8|12204.8|12324.81|12204.81|12321.69|12201.69|10
1626926920000|2021-07-22 04:08:40|12324.77|12204.77|12329.38|12209.38|12329.38|12209.38|12324.72|12204.72|10
1626926930000|2021-07-22 04:08:50|12329.86|12209.86|12327.84|12207.84|12329.93|12209.93|12327.84|12207.84|10
1626926940000|2021-07-22 04:09:00|12327.29|12207.29|12324.85|12204.85|12327.29|12207.29|12324.85|12204.85|10
1626926950000|2021-07-22 04:09:10|12324.83|12204.83|12323.01|12203.01|12324.88|12204.88|12323.01|12203.01|9
1626926960000|2021-07-22 04:09:20|12322.75|12202.75|12321.68|12201.68|12322.75|12202.75|12321.68|12201.68|10
1626926970000|2021-07-22 04:09:30|12321.3|12201.3|12321.43|12201.43|12322.31|12202.31|12321.3|12201.3|8
1626926980000|2021-07-22 04:09:40|12320.5|12200.5|12322.89|12202.89|12322.89|12202.89|12320.5|12200.5|9
1626926990000|2021-07-22 04:09:50|12322.9|12202.9|12323.42|12203.42|12323.42|12203.42|12322.9|12202.9|10
1626927000000|2021-07-22 04:10:00|12323.32|12203.32|12317.82|12197.82|12323.32|12203.32|12317.82|12197.82|10
1626927010000|2021-07-22 04:10:10|12317.24|12197.24|12314.84|12194.84|12317.24|12197.24|12314.84|12194.84|10
1626927020000|2021-07-22 04:10:20|12314.81|12194.81|12312.33|12192.33|12314.88|12194.88|12311.98|12191.98|9
1626927030000|2021-07-22 04:10:30|12312.31|12192.31|12312.23|12192.23|12312.39|12192.39|12311.75|12191.75|10
1626927040000|2021-07-22 04:10:40|12312.27|12192.27|12311.23|12191.23|12312.29|12192.29|12310.91|12190.91|9
1626927050000|2021-07-22 04:10:50|12311.28|12191.28|12312.39|12192.39|12313.33|12193.33|12311.28|12191.28|9
1626927060000|2021-07-22 04:11:00|12313.12|12193.12|12315.1|12195.1|12315.1|12195.1|12313.12|12193.12|10
1626927070000|2021-07-22 04:11:10|12315.41|12195.41|12313.58|12193.58|12315.54|12195.54|12313.58|12193.58|10
1626927080000|2021-07-22 04:11:20|12313.57|12193.57|12313.1|12193.1|12314|12194|12313.1|12193.1|9
1626927090000|2021-07-22 04:11:30|12312.25|12192.25|12308.22|12188.22|12312.25|12192.25|12308.22|12188.22|9
1626927100000|2021-07-22 04:11:40|12308.23|12188.23|12306.51|12186.51|12308.23|12188.23|12306.51|12186.51|10
1626927110000|2021-07-22 04:11:50|12306.06|12186.06|12306.67|12186.67|12306.82|12186.82|12305.87|12185.87|9
1626927120000|2021-07-22 04:12:00|12307.28|12187.28|12310.96|12190.96|12310.96|12190.96|12307.18|12187.18|10
1626927130000|2021-07-22 04:12:10|12310.92|12190.92|12313.82|12193.82|12313.82|12193.82|12310.92|12190.92|10
1626927140000|2021-07-22 04:12:20|12314.22|12194.22|12316.4|12196.4|12316.45|12196.45|12314.22|12194.22|9
1626927150000|2021-07-22 04:12:30|12316.95|12196.95|12317.12|12197.12|12317.18|12197.18|12316.59|12196.59|9
1626927160000|2021-07-22 04:12:40|12317.37|12197.37|12317.42|12197.42|12317.81|12197.81|12317.36|12197.36|6
1626927170000|2021-07-22 04:12:50|12317.2|12197.2|12316.1|12196.1|12317.2|12197.2|12314.88|12194.88|10
1626927180000|2021-07-22 04:13:00|12316.09|12196.09|12316.44|12196.44|12316.44|12196.44|12315.32|12195.32|9
1626927190000|2021-07-22 04:13:10|12316.6|12196.6|12317.49|12197.49|12317.56|12197.56|12316.6|12196.6|8
1626927200000|2021-07-22 04:13:20|12317.54|12197.54|12318.17|12198.17|12318.29|12198.29|12317.54|12197.54|6
1626927210000|2021-07-22 04:13:30|12318.16|12198.16|12316.8|12196.8|12318.16|12198.16|12316.79|12196.79|10
1626927220000|2021-07-22 04:13:40|12316.78|12196.78|12317|12197|12317.32|12197.32|12316.76|12196.76|9
1626927230000|2021-07-22 04:13:50|12317.05|12197.05|12319.23|12199.23|12319.23|12199.23|12317.05|12197.05|8
1626927240000|2021-07-22 04:14:00|12319.22|12199.22|12318.56|12198.56|12319.22|12199.22|12317.58|12197.58|9
1626927250000|2021-07-22 04:14:10|12318.47|12198.47|12318.77|12198.77|12318.77|12198.77|12318.17|12198.17|10
1626927260000|2021-07-22 04:14:20|12318.78|12198.78|12321.03|12201.03|12321.34|12201.34|12318.78|12198.78|10
1626927270000|2021-07-22 04:14:30|12321.09|12201.09|12328.39|12208.39|12328.39|12208.39|12321.09|12201.09|9
1626927280000|2021-07-22 04:14:40|12329.57|12209.57|12332.62|12212.62|12332.62|12212.62|12329.57|12209.57|10
1626927290000|2021-07-22 04:14:50|12333.2|12213.2|12334.81|12214.81|12334.81|12214.81|12333.13|12213.13|10
1626927300000|2021-07-22 04:15:00|12334.67|12214.67|12334.75|12214.75|12335.36|12215.36|12333.87|12213.87|10
1626927310000|2021-07-22 04:15:10|12334.48|12214.48|12332.87|12212.87|12334.48|12214.48|12332.35|12212.35|10
1626927320000|2021-07-22 04:15:20|12332.63|12212.63|12330.95|12210.95|12332.63|12212.63|12330.95|12210.95|7
1626927330000|2021-07-22 04:15:30|12330.8|12210.8|12327.23|12207.23|12330.8|12210.8|12327.2|12207.2|10
1626927340000|2021-07-22 04:15:40|12326.97|12206.97|12325.18|12205.18|12326.97|12206.97|12325.18|12205.18|10
1626927350000|2021-07-22 04:15:50|12324.74|12204.74|12327.11|12207.11|12327.2|12207.2|12324.64|12204.64|10
1626927360000|2021-07-22 04:16:00|12327.03|12207.03|12330.49|12210.49|12330.49|12210.49|12327.03|12207.03|10
1626927370000|2021-07-22 04:16:10|12331.41|12211.41|12334.78|12214.78|12334.78|12214.78|12331.41|12211.41|10
1626927380000|2021-07-22 04:16:20|12335.88|12215.88|12342.51|12222.51|12342.51|12222.51|12335.88|12215.88|8
1626927390000|2021-07-22 04:16:30|12342|12222|12346.74|12226.74|12346.74|12226.74|12342|12222|9
1626927400000|2021-07-22 04:16:40|12345.96|12225.96|12354.44|12234.44|12354.44|12234.44|12345.96|12225.96|10
1626927410000|2021-07-22 04:16:50|12352.85|12232.85|12360.16|12240.16|12360.16|12240.16|12352.85|12232.85|10
1626927420000|2021-07-22 04:17:00|12359.86|12239.86|12359.98|12239.98|12361.22|12241.22|12359.86|12239.86|10
1626927430000|2021-07-22 04:17:10|12359.76|12239.76|12361.32|12241.32|12362.87|12242.87|12359.13|12239.13|10
1626927440000|2021-07-22 04:17:20|12362.65|12242.65|12365.67|12245.67|12365.67|12245.67|12362.65|12242.65|10
1626927450000|2021-07-22 04:17:30|12364.4|12244.4|12363.73|12243.73|12364.66|12244.66|12363.73|12243.73|10
1626927460000|2021-07-22 04:17:40|12363.78|12243.78|12364.77|12244.77|12364.92|12244.92|12363.78|12243.78|9
1626927470000|2021-07-22 04:17:50|12364.9|12244.9|12362.83|12242.83|12364.93|12244.93|12362.83|12242.83|10
1626927480000|2021-07-22 04:18:00|12362.7|12242.7|12360.67|12240.67|12362.7|12242.7|12360.2|12240.2|9
1626927490000|2021-07-22 04:18:10|12360.59|12240.59|12359.73|12239.73|12360.59|12240.59|12358.55|12238.55|10
1626927500000|2021-07-22 04:18:20|12359.99|12239.99|12360.28|12240.28|12360.32|12240.32|12359.24|12239.24|8
1626927510000|2021-07-22 04:18:30|12360.32|12240.32|12363.46|12243.46|12363.46|12243.46|12359.51|12239.51|10
1626927520000|2021-07-22 04:18:40|12363.35|12243.35|12365.28|12245.28|12365.28|12245.28|12363.35|12243.35|10
1626927530000|2021-07-22 04:18:50|12367.02|12247.02|12377.25|12257.25|12377.25|12257.25|12367.02|12247.02|10
1626927540000|2021-07-22 04:19:00|12378.66|12258.66|12385.51|12265.51|12385.51|12265.51|12378.66|12258.66|10
1626927550000|2021-07-22 04:19:10|12386|12266|12389.87|12269.87|12390.57|12270.57|12386|12266|10
1626927560000|2021-07-22 04:19:20|12389.66|12269.66|12390.51|12270.51|12390.51|12270.51|12388.25|12268.25|10
1626927570000|2021-07-22 04:19:30|12390.5|12270.5|12393.93|12273.93|12393.93|12273.93|12390.5|12270.5|10
1626927580000|2021-07-22 04:19:40|12393.87|12273.87|12396.82|12276.82|12397.25|12277.25|12393.87|12273.87|10
1626927590000|2021-07-22 04:19:50|12396.61|12276.61|12396.88|12276.88|12399.07|12279.07|12396.61|12276.61|10
1626927600000|2021-07-22 04:20:00|12396.97|12276.97|12398.58|12278.58|12398.58|12278.58|12396.97|12276.97|10
1626927610000|2021-07-22 04:20:10|12398.77|12278.77|12401.51|12281.51|12403.49|12283.49|12398.77|12278.77|10
1626927620000|2021-07-22 04:20:20|12401.29|12281.29|12403.69|12283.69|12404.2|12284.2|12401.29|12281.29|10
1626927630000|2021-07-22 04:20:30|12403.47|12283.47|12399.41|12279.41|12403.47|12283.47|12398.28|12278.28|9
1626927640000|2021-07-22 04:20:40|12399.21|12279.21|12397.59|12277.59|12399.21|12279.21|12396.24|12276.24|10
1626927650000|2021-07-22 04:20:50|12397.37|12277.37|12400.88|12280.88|12400.88|12280.88|12397.37|12277.37|10
1626927660000|2021-07-22 04:21:00|12401.26|12281.26|12408.79|12288.79|12408.79|12288.79|12401.26|12281.26|10
1626927670000|2021-07-22 04:21:10|12407.52|12287.52|12410.12|12290.12|12411.55|12291.55|12407.32|12287.32|10
1626927680000|2021-07-22 04:21:20|12410.67|12290.67|12410.51|12290.51|12411.11|12291.11|12409.41|12289.41|10
1626927690000|2021-07-22 04:21:30|12410.71|12290.71|12407.41|12287.41|12410.71|12290.71|12407.41|12287.41|10
1626927700000|2021-07-22 04:21:40|12406.98|12286.98|12405.47|12285.47|12407.11|12287.11|12405.07|12285.07|9
1626927710000|2021-07-22 04:21:50|12405.29|12285.29|12401.71|12281.71|12405.29|12285.29|12401.71|12281.71|10
1626927720000|2021-07-22 04:22:00|12401.62|12281.62|12400.68|12280.68|12401.7|12281.7|12400.67|12280.67|9
1626927730000|2021-07-22 04:22:10|12400.24|12280.24|12402.37|12282.37|12402.37|12282.37|12399.82|12279.82|9
1626927740000|2021-07-22 04:22:20|12401.86|12281.86|12401.72|12281.72|12401.86|12281.86|12401|12281|10
1626927750000|2021-07-22 04:22:30|12401.92|12281.92|12402.73|12282.73|12402.76|12282.76|12401.92|12281.92|8
1626927760000|2021-07-22 04:22:40|12402.49|12282.49|12400.01|12280.01|12402.52|12282.52|12400.01|12280.01|10
1626927770000|2021-07-22 04:22:50|12399.56|12279.56|12398.01|12278.01|12399.56|12279.56|12396.69|12276.69|10
1626927780000|2021-07-22 04:23:00|12398.02|12278.02|12398.63|12278.63|12398.63|12278.63|12397.82|12277.82|9
1626927790000|2021-07-22 04:23:10|12398.72|12278.72|12397.97|12277.97|12398.72|12278.72|12397.31|12277.31|10
1626927800000|2021-07-22 04:23:20|12396.61|12276.61|12395.27|12275.27|12396.61|12276.61|12395.27|12275.27|9
1626927810000|2021-07-22 04:23:30|12394.96|12274.96|12392.4|12272.4|12394.96|12274.96|12392.4|12272.4|10
1626927820000|2021-07-22 04:23:40|12394.36|12274.36|12392.09|12272.09|12395.19|12275.19|12392.09|12272.09|9
1626927830000|2021-07-22 04:23:50|12391.75|12271.75|12390.61|12270.61|12391.75|12271.75|12390.07|12270.07|9
1626927840000|2021-07-22 04:24:00|12386.95|12266.95|12383.35|12263.35|12387.14|12267.14|12383.35|12263.35|10
1626927850000|2021-07-22 04:24:10|12382.96|12262.96|12383.1|12263.1|12383.1|12263.1|12382.07|12262.07|10
1626927860000|2021-07-22 04:24:20|12382.44|12262.44|12384.04|12264.04|12384.18|12264.18|12382.44|12262.44|10
1626927870000|2021-07-22 04:24:30|12383.93|12263.93|12384.8|12264.8|12384.8|12264.8|12383.23|12263.23|9
1626927880000|2021-07-22 04:24:40|12384.76|12264.76|12387.03|12267.03|12387.03|12267.03|12384.76|12264.76|8
1626927890000|2021-07-22 04:24:50|12386.82|12266.82|12387.81|12267.81|12388.05|12268.05|12386.82|12266.82|9
1626927900000|2021-07-22 04:25:00|12388.18|12268.18|12386.2|12266.2|12388.43|12268.43|12386.2|12266.2|10
1626927910000|2021-07-22 04:25:10|12386.13|12266.13|12382.45|12262.45|12386.13|12266.13|12382.45|12262.45|10
1626927920000|2021-07-22 04:25:20|12382.61|12262.61|12381.37|12261.37|12382.61|12262.61|12381.37|12261.37|9
1626927930000|2021-07-22 04:25:30|12381.41|12261.41|12381.56|12261.56|12381.74|12261.74|12381.34|12261.34|9
1626927940000|2021-07-22 04:25:40|12381.57|12261.57|12380.9|12260.9|12381.57|12261.57|12379.13|12259.13|10
1626927950000|2021-07-22 04:25:50|12380.78|12260.78|12381.43|12261.43|12381.63|12261.63|12380.78|12260.78|10
1626927960000|2021-07-22 04:26:00|12381.28|12261.28|12380.14|12260.14|12381.49|12261.49|12380.14|12260.14|9
1626927970000|2021-07-22 04:26:10|12380.22|12260.22|12381.74|12261.74|12381.74|12261.74|12380.22|12260.22|9
1626927980000|2021-07-22 04:26:20|12381.54|12261.54|12382.68|12262.68|12382.68|12262.68|12381.54|12261.54|9
1626927990000|2021-07-22 04:26:30|12382.66|12262.66|12383.43|12263.43|12383.43|12263.43|12382.4|12262.4|10
1626928000000|2021-07-22 04:26:40|12383.7|12263.7|12384.73|12264.73|12385.24|12265.24|12383.7|12263.7|10
1626928010000|2021-07-22 04:26:50|12384.58|12264.58|12385.61|12265.61|12385.61|12265.61|12384.58|12264.58|8
1626928020000|2021-07-22 04:27:00|12386.41|12266.41|12385.77|12265.77|12386.41|12266.41|12385.43|12265.43|9
1626928030000|2021-07-22 04:27:10|12385.79|12265.79|12386.21|12266.21|12386.5|12266.5|12385.7|12265.7|10
1626928040000|2021-07-22 04:27:20|12386.29|12266.29|12389.1|12269.1|12389.1|12269.1|12385.9|12265.9|9
1626928050000|2021-07-22 04:27:30|12389.12|12269.12|12394.01|12274.01|12394.01|12274.01|12389.12|12269.12|10
1626928060000|2021-07-22 04:27:40|12393.92|12273.92|12403.15|12283.15|12403.15|12283.15|12393.92|12273.92|10
1626928070000|2021-07-22 04:27:50|12403.01|12283.01|12407.44|12287.44|12407.44|12287.44|12403.01|12283.01|10
1626928080000|2021-07-22 04:28:00|12407.53|12287.53|12406.85|12286.85|12408.39|12288.39|12406.85|12286.85|10
1626928090000|2021-07-22 04:28:10|12407.74|12287.74|12405.27|12285.27|12407.74|12287.74|12405.27|12285.27|10
1626928100000|2021-07-22 04:28:20|12405.6|12285.6|12406.55|12286.55|12406.55|12286.55|12404.75|12284.75|9
1626928110000|2021-07-22 04:28:30|12406.68|12286.68|12406.64|12286.64|12407.09|12287.09|12406.06|12286.06|10
1626928120000|2021-07-22 04:28:40|12407.11|12287.11|12410.49|12290.49|12410.49|12290.49|12406.9|12286.9|10
1626928130000|2021-07-22 04:28:50|12410.93|12290.93|12412.38|12292.38|12412.82|12292.82|12410.92|12290.92|10
1626928140000|2021-07-22 04:29:00|12413.06|12293.06|12416.33|12296.33|12417.95|12297.95|12413.06|12293.06|10
1626928150000|2021-07-22 04:29:10|12416.5|12296.5|12416.92|12296.92|12416.92|12296.92|12416.08|12296.08|9
1626928160000|2021-07-22 04:29:20|12416.94|12296.94|12416.27|12296.27|12417.44|12297.44|12416.03|12296.03|10
1626928170000|2021-07-22 04:29:30|12415.88|12295.88|12417.43|12297.43|12417.43|12297.43|12415.37|12295.37|8
1626928180000|2021-07-22 04:29:40|12417.47|12297.47|12423.57|12303.57|12423.57|12303.57|12417.47|12297.47|10
1626928190000|2021-07-22 04:29:50|12422.91|12302.91|12424.81|12304.81|12425.1|12305.1|12422.91|12302.91|10
1626928200000|2021-07-22 04:30:00|12426.01|12306.01|12421.47|12301.47|12426.01|12306.01|12421.47|12301.47|10
1626928210000|2021-07-22 04:30:10|12421.86|12301.86|12418.92|12298.92|12421.86|12301.86|12418.92|12298.92|10
1626928220000|2021-07-22 04:30:20|12418.14|12298.14|12414.69|12294.69|12418.14|12298.14|12414.69|12294.69|10
1626928230000|2021-07-22 04:30:30|12414.64|12294.64|12413.72|12293.72|12414.64|12294.64|12412.32|12292.32|10
1626928240000|2021-07-22 04:30:40|12413.14|12293.14|12414.3|12294.3|12414.3|12294.3|12412.88|12292.88|10
1626928250000|2021-07-22 04:30:50|12414.24|12294.24|12414.33|12294.33|12415.21|12295.21|12413.69|12293.69|10
1626928260000|2021-07-22 04:31:00|12414.2|12294.2|12412.06|12292.06|12415.1|12295.1|12412.06|12292.06|10
1626928270000|2021-07-22 04:31:10|12411.27|12291.27|12410.52|12290.52|12411.95|12291.95|12409.64|12289.64|10
1626928280000|2021-07-22 04:31:20|12410.07|12290.07|12408.25|12288.25|12410.07|12290.07|12408.25|12288.25|10
1626928290000|2021-07-22 04:31:30|12408.23|12288.23|12407.19|12287.19|12408.23|12288.23|12407.19|12287.19|9
1626928300000|2021-07-22 04:31:40|12406.7|12286.7|12405.4|12285.4|12406.81|12286.81|12405.08|12285.08|10
1626928310000|2021-07-22 04:31:50|12404.9|12284.9|12402.3|12282.3|12404.9|12284.9|12402.3|12282.3|8
1626928320000|2021-07-22 04:32:00|12401.88|12281.88|12400.99|12280.99|12402.06|12282.06|12400.13|12280.13|10
1626928330000|2021-07-22 04:32:10|12400.92|12280.92|12396.87|12276.87|12400.92|12280.92|12396.69|12276.69|10
1626928340000|2021-07-22 04:32:20|12396.76|12276.76|12398.38|12278.38|12398.47|12278.47|12396.76|12276.76|10
1626928350000|2021-07-22 04:32:30|12398.54|12278.54|12398.57|12278.57|12398.73|12278.73|12397.65|12277.65|10
1626928360000|2021-07-22 04:32:40|12398.73|12278.73|12400.39|12280.39|12400.68|12280.68|12398.73|12278.73|10
1626928370000|2021-07-22 04:32:50|12400.44|12280.44|12400.92|12280.92|12401|12281|12400.2|12280.2|9
1626928380000|2021-07-22 04:33:00|12400.78|12280.78|12398.15|12278.15|12400.81|12280.81|12398.15|12278.15|10
1626928390000|2021-07-22 04:33:10|12398.16|12278.16|12397.6|12277.6|12398.16|12278.16|12396.48|12276.48|10
1626928400000|2021-07-22 04:33:20|12397.38|12277.38|12400.63|12280.63|12400.63|12280.63|12397.38|12277.38|10
1626928410000|2021-07-22 04:33:30|12401.54|12281.54|12406.23|12286.23|12406.31|12286.31|12401.54|12281.54|10
1626928420000|2021-07-22 04:33:40|12405.92|12285.92|12411.4|12291.4|12411.4|12291.4|12405.92|12285.92|10
1626928430000|2021-07-22 04:33:50|12411.55|12291.55|12414.38|12294.38|12414.38|12294.38|12411.39|12291.39|10
1626928440000|2021-07-22 04:34:00|12414.77|12294.77|12412.94|12292.94|12415.79|12295.79|12412.94|12292.94|10
1626928450000|2021-07-22 04:34:10|12412.73|12292.73|12412.57|12292.57|12413.08|12293.08|12411.91|12291.91|10
1626928460000|2021-07-22 04:34:20|12412.27|12292.27|12411.49|12291.49|12412.27|12292.27|12411.29|12291.29|9
1626928470000|2021-07-22 04:34:30|12411.03|12291.03|12411.61|12291.61|12412.48|12292.48|12411.03|12291.03|9
1626928480000|2021-07-22 04:34:40|12411.82|12291.82|12408.54|12288.54|12411.82|12291.82|12408.52|12288.52|9
1626928490000|2021-07-22 04:34:50|12408.46|12288.46|12407.29|12287.29|12408.46|12288.46|12407.29|12287.29|10
1626928500000|2021-07-22 04:35:00|12406.58|12286.58|12404.69|12284.69|12406.58|12286.58|12404.69|12284.69|10
1626928510000|2021-07-22 04:35:10|12403.69|12283.69|12401.09|12281.09|12403.69|12283.69|12401.09|12281.09|10
1626928520000|2021-07-22 04:35:20|12400.85|12280.85|12399.38|12279.38|12400.99|12280.99|12399.38|12279.38|10
1626928530000|2021-07-22 04:35:30|12399.43|12279.43|12399.9|12279.9|12399.92|12279.92|12399.14|12279.14|10
1626928540000|2021-07-22 04:35:40|12400.08|12280.08|12399.1|12279.1|12400.08|12280.08|12399.1|12279.1|10
1626928550000|2021-07-22 04:35:50|12399.23|12279.23|12401.09|12281.09|12401.09|12281.09|12398.99|12278.99|10
1626928560000|2021-07-22 04:36:00|12400.89|12280.89|12401.77|12281.77|12402.43|12282.43|12400.89|12280.89|9
1626928570000|2021-07-22 04:36:10|12400.55|12280.55|12397.71|12277.71|12400.59|12280.59|12397.71|12277.71|10
1626928580000|2021-07-22 04:36:20|12397.38|12277.38|12395.75|12275.75|12397.5|12277.5|12395.75|12275.75|10
1626928590000|2021-07-22 04:36:30|12395.7|12275.7|12393.1|12273.1|12395.7|12275.7|12393.1|12273.1|10
1626928600000|2021-07-22 04:36:40|12392.31|12272.31|12391.85|12271.85|12392.52|12272.52|12391.85|12271.85|9
1626928610000|2021-07-22 04:36:50|12391.67|12271.67|12392.36|12272.36|12393.06|12273.06|12391.48|12271.48|10
1626928620000|2021-07-22 04:37:00|12392.3|12272.3|12392.12|12272.12|12392.75|12272.75|12392.04|12272.04|8
1626928630000|2021-07-22 04:37:10|12391.85|12271.85|12387.95|12267.95|12391.85|12271.85|12387.95|12267.95|10
1626928640000|2021-07-22 04:37:20|12387.66|12267.66|12388.77|12268.77|12388.77|12268.77|12387.51|12267.51|10
1626928650000|2021-07-22 04:37:30|12388.95|12268.95|12389.85|12269.85|12389.89|12269.89|12388.95|12268.95|9
1626928660000|2021-07-22 04:37:40|12389.75|12269.75|12387.53|12267.53|12389.75|12269.75|12387.29|12267.29|10
1626928670000|2021-07-22 04:37:50|12387.55|12267.55|12384.19|12264.19|12387.55|12267.55|12384.19|12264.19|9
1626928680000|2021-07-22 04:38:00|12384.12|12264.12|12379.84|12259.84|12384.12|12264.12|12379.84|12259.84|10
1626928690000|2021-07-22 04:38:10|12379.94|12259.94|12377.96|12257.96|12379.94|12259.94|12377.96|12257.96|10
1626928700000|2021-07-22 04:38:20|12377.98|12257.98|12380.54|12260.54|12380.54|12260.54|12377.73|12257.73|10
1626928710000|2021-07-22 04:38:30|12380.85|12260.85|12383.44|12263.44|12383.44|12263.44|12380.85|12260.85|10
1626928720000|2021-07-22 04:38:40|12384.32|12264.32|12384.12|12264.12|12384.44|12264.44|12383.76|12263.76|10
1626928730000|2021-07-22 04:38:50|12384.11|12264.11|12385.36|12265.36|12385.36|12265.36|12383.95|12263.95|10
1626928740000|2021-07-22 04:39:00|12385.48|12265.48|12386.67|12266.67|12386.69|12266.69|12385.48|12265.48|9
1626928750000|2021-07-22 04:39:10|12387.33|12267.33|12388.36|12268.36|12388.36|12268.36|12386.99|12266.99|10
1626928760000|2021-07-22 04:39:20|12388.41|12268.41|12389.38|12269.38|12389.45|12269.45|12388.22|12268.22|9
1626928770000|2021-07-22 04:39:30|12389.36|12269.36|12391.41|12271.41|12391.41|12271.41|12389.36|12269.36|9
1626928780000|2021-07-22 04:39:40|12390.81|12270.81|12391.21|12271.21|12391.22|12271.22|12390.81|12270.81|9
1626928790000|2021-07-22 04:39:50|12391.15|12271.15|12391.28|12271.28|12391.28|12271.28|12390.31|12270.31|10
1626928800000|2021-07-22 04:40:00|12391.11|12271.11|12386.96|12266.96|12391.11|12271.11|12386.96|12266.96|9
1626928810000|2021-07-22 04:40:10|12386.72|12266.72|12385.74|12265.74|12386.86|12266.86|12385.74|12265.74|10
1626928820000|2021-07-22 04:40:20|12385.54|12265.54|12380.34|12260.34|12385.54|12265.54|12379.6|12259.6|10
1626928830000|2021-07-22 04:40:30|12380.88|12260.88|12378.3|12258.3|12380.88|12260.88|12378.3|12258.3|9
1626928840000|2021-07-22 04:40:40|12378.57|12258.57|12377.07|12257.07|12378.57|12258.57|12377.03|12257.03|9
1626928850000|2021-07-22 04:40:50|12376.84|12256.84|12376.83|12256.83|12377.76|12257.76|12376.83|12256.83|10
1626928860000|2021-07-22 04:41:00|12376.52|12256.52|12373.02|12253.02|12376.52|12256.52|12373.02|12253.02|10
1626928870000|2021-07-22 04:41:10|12372.93|12252.93|12370.42|12250.42|12372.93|12252.93|12370.35|12250.35|10
1626928880000|2021-07-22 04:41:20|12369.67|12249.67|12370.94|12250.94|12370.94|12250.94|12369.28|12249.28|10
1626928890000|2021-07-22 04:41:30|12371.25|12251.25|12371.36|12251.36|12373.21|12253.21|12371.25|12251.25|10
1626928900000|2021-07-22 04:41:40|12371.26|12251.26|12369.65|12249.65|12371.36|12251.36|12369.33|12249.33|9
1626928910000|2021-07-22 04:41:50|12369.68|12249.68|12369.79|12249.79|12370.04|12250.04|12369.6|12249.6|9
1626928920000|2021-07-22 04:42:00|12369.7|12249.7|12371.19|12251.19|12371.26|12251.26|12369.7|12249.7|9
1626928930000|2021-07-22 04:42:10|12371.2|12251.2|12371.39|12251.39|12371.39|12251.39|12371.13|12251.13|8
1626928940000|2021-07-22 04:42:20|12371.14|12251.14|12370.3|12250.3|12371.14|12251.14|12370.3|12250.3|9
1626928950000|2021-07-22 04:42:30|12370.5|12250.5|12370.94|12250.94|12370.94|12250.94|12370.28|12250.28|8
1626928960000|2021-07-22 04:42:40|12371.14|12251.14|12370.45|12250.45|12371.14|12251.14|12370.25|12250.25|9
1626928970000|2021-07-22 04:42:50|12371.41|12251.41|12374.01|12254.01|12374.01|12254.01|12371.41|12251.41|9
1626928980000|2021-07-22 04:43:00|12374.49|12254.49|12370.38|12250.38|12374.49|12254.49|12370.38|12250.38|10
1626928990000|2021-07-22 04:43:10|12370.36|12250.36|12370.86|12250.86|12370.96|12250.96|12369.85|12249.85|9
1626929000000|2021-07-22 04:43:20|12370.78|12250.78|12369.35|12249.35|12370.87|12250.87|12369.35|12249.35|10
1626929010000|2021-07-22 04:43:30|12369.16|12249.16|12368.55|12248.55|12369.16|12249.16|12368.55|12248.55|8
1626929020000|2021-07-22 04:43:40|12368.53|12248.53|12368.46|12248.46|12368.53|12248.53|12368.33|12248.33|8
1626929030000|2021-07-22 04:43:50|12368.33|12248.33|12368.31|12248.31|12368.53|12248.53|12368.26|12248.26|10
1626929040000|2021-07-22 04:44:00|12367.21|12247.21|12366.6|12246.6|12367.87|12247.87|12366.6|12246.6|10
1626929050000|2021-07-22 04:44:10|12366.51|12246.51|12365.4|12245.4|12366.51|12246.51|12365.4|12245.4|10
1626929060000|2021-07-22 04:44:20|12364.21|12244.21|12364.69|12244.69|12365.08|12245.08|12364.21|12244.21|8
1626929070000|2021-07-22 04:44:30|12364.56|12244.56|12363.3|12243.3|12364.56|12244.56|12363.08|12243.08|9
1626929080000|2021-07-22 04:44:40|12362.58|12242.58|12361.98|12241.98|12362.58|12242.58|12361.22|12241.22|10
1626929090000|2021-07-22 04:44:50|12362.08|12242.08|12363.37|12243.37|12363.44|12243.44|12362.07|12242.07|9
1626929100000|2021-07-22 04:45:00|12363.39|12243.39|12361.15|12241.15|12363.39|12243.39|12361.15|12241.15|8
1626929110000|2021-07-22 04:45:10|12361.02|12241.02|12360.4|12240.4|12361.02|12241.02|12360.34|12240.34|10
1626929120000|2021-07-22 04:45:20|12360.41|12240.41|12359.44|12239.44|12360.44|12240.44|12359.11|12239.11|9
1626929130000|2021-07-22 04:45:30|12358.08|12238.08|12356.29|12236.29|12358.08|12238.08|12356.29|12236.29|9
1626929140000|2021-07-22 04:45:40|12356.19|12236.19|12352.99|12232.99|12356.19|12236.19|12352.99|12232.99|10
1626929150000|2021-07-22 04:45:50|12352.89|12232.89|12345.92|12225.92|12352.89|12232.89|12345.92|12225.92|10
1626929160000|2021-07-22 04:46:00|12345.36|12225.36|12343.94|12223.94|12345.54|12225.54|12342.81|12222.81|10
1626929170000|2021-07-22 04:46:10|12343.48|12223.48|12345.66|12225.66|12345.66|12225.66|12343.48|12223.48|9
1626929180000|2021-07-22 04:46:20|12346.21|12226.21|12347.18|12227.18|12348.08|12228.08|12346.08|12226.08|9
1626929190000|2021-07-22 04:46:30|12347.24|12227.24|12344.97|12224.97|12347.24|12227.24|12344.97|12224.97|10
1626929200000|2021-07-22 04:46:40|12345|12225|12342.45|12222.45|12345.55|12225.55|12342.45|12222.45|10
1626929210000|2021-07-22 04:46:50|12342.27|12222.27|12341.03|12221.03|12342.27|12222.27|12340.96|12220.96|10
1626929220000|2021-07-22 04:47:00|12340.31|12220.31|12340.68|12220.68|12340.75|12220.75|12339.83|12219.83|10
1626929230000|2021-07-22 04:47:10|12340.55|12220.55|12340.15|12220.15|12341.02|12221.02|12340.15|12220.15|10
1626929240000|2021-07-22 04:47:20|12340.06|12220.06|12340.64|12220.64|12340.85|12220.85|12339.85|12219.85|9
1626929250000|2021-07-22 04:47:30|12340.62|12220.62|12340.51|12220.51|12340.74|12220.74|12339.69|12219.69|10
1626929260000|2021-07-22 04:47:40|12340.84|12220.84|12341.42|12221.42|12341.42|12221.42|12340.39|12220.39|9
1626929270000|2021-07-22 04:47:50|12341.84|12221.84|12341.9|12221.9|12342.13|12222.13|12341.38|12221.38|10
1626929280000|2021-07-22 04:48:00|12341.96|12221.96|12339.35|12219.35|12341.96|12221.96|12339.35|12219.35|9
1626929290000|2021-07-22 04:48:10|12339.17|12219.17|12337.43|12217.43|12339.57|12219.57|12337.43|12217.43|10
1626929300000|2021-07-22 04:48:20|12337.18|12217.18|12337.97|12217.97|12338.14|12218.14|12337.06|12217.06|10
1626929310000|2021-07-22 04:48:30|12337.85|12217.85|12337.26|12217.26|12337.85|12217.85|12336.92|12216.92|10
1626929320000|2021-07-22 04:48:40|12337.22|12217.22|12337.37|12217.37|12337.41|12217.41|12337.1|12217.1|10
1626929330000|2021-07-22 04:48:50|12337.44|12217.44|12338.16|12218.16|12338.16|12218.16|12337.2|12217.2|10
1626929340000|2021-07-22 04:49:00|12338.14|12218.14|12340.15|12220.15|12340.2|12220.2|12338.14|12218.14|9
1626929350000|2021-07-22 04:49:10|12340.28|12220.28|12341.85|12221.85|12342.48|12222.48|12340.18|12220.18|10
1626929360000|2021-07-22 04:49:20|12341.99|12221.99|12347.38|12227.38|12347.38|12227.38|12341.99|12221.99|10
1626929370000|2021-07-22 04:49:30|12347.43|12227.43|12348.53|12228.53|12348.53|12228.53|12347.4|12227.4|8
1626929380000|2021-07-22 04:49:40|12348.51|12228.51|12348.41|12228.41|12348.51|12228.51|12348.4|12228.4|6
1626929390000|2021-07-22 04:49:50|12348.54|12228.54|12348.46|12228.46|12348.54|12228.54|12347.89|12227.89|10
1626929400000|2021-07-22 04:50:00|12348.27|12228.27|12346.18|12226.18|12348.72|12228.72|12346.18|12226.18|10
1626929410000|2021-07-22 04:50:10|12345.25|12225.25|12343.48|12223.48|12346.1|12226.1|12343.48|12223.48|10
1626929420000|2021-07-22 04:50:20|12343.5|12223.5|12342.65|12222.65|12343.5|12223.5|12342.54|12222.54|10
1626929430000|2021-07-22 04:50:30|12342.67|12222.67|12343.28|12223.28|12343.28|12223.28|12342.67|12222.67|9
1626929440000|2021-07-22 04:50:40|12343.33|12223.33|12344.36|12224.36|12344.44|12224.44|12343.33|12223.33|8
1626929450000|2021-07-22 04:50:50|12344.12|12224.12|12345.21|12225.21|12345.21|12225.21|12344.12|12224.12|9
1626929460000|2021-07-22 04:51:00|12345.15|12225.15|12347.29|12227.29|12347.29|12227.29|12345.08|12225.08|10
1626929470000|2021-07-22 04:51:10|12348.15|12228.15|12351.24|12231.24|12351.24|12231.24|12348.15|12228.15|9
1626929480000|2021-07-22 04:51:20|12351.32|12231.32|12352.73|12232.73|12352.73|12232.73|12351.3|12231.3|10
1626929490000|2021-07-22 04:51:30|12352.26|12232.26|12352.28|12232.28|12352.31|12232.31|12351.54|12231.54|7
1626929500000|2021-07-22 04:51:40|12352.27|12232.27|12353.32|12233.32|12353.41|12233.41|12352.21|12232.21|8
1626929510000|2021-07-22 04:51:50|12353.34|12233.34|12351.29|12231.29|12353.34|12233.34|12351.29|12231.29|9
1626929520000|2021-07-22 04:52:00|12351.33|12231.33|12350.91|12230.91|12351.33|12231.33|12350.91|12230.91|10
1626929530000|2021-07-22 04:52:10|12351.04|12231.04|12350.23|12230.23|12351.04|12231.04|12350.23|12230.23|10
1626929540000|2021-07-22 04:52:20|12350.22|12230.22|12349.34|12229.34|12350.25|12230.25|12349.02|12229.02|10
1626929550000|2021-07-22 04:52:30|12349.45|12229.45|12347.18|12227.18|12349.45|12229.45|12347.18|12227.18|10
1626929560000|2021-07-22 04:52:40|12347.23|12227.23|12341.98|12221.98|12347.23|12227.23|12341.98|12221.98|10
1626929570000|2021-07-22 04:52:50|12342.79|12222.79|12341.26|12221.26|12342.79|12222.79|12341.26|12221.26|10
1626929580000|2021-07-22 04:53:00|12340.38|12220.38|12340.86|12220.86|12340.86|12220.86|12340.21|12220.21|8
1626929590000|2021-07-22 04:53:10|12340.51|12220.51|12337.33|12217.33|12340.64|12220.64|12337.33|12217.33|10
1626929600000|2021-07-22 04:53:20|12336.69|12216.69|12335.82|12215.82|12336.76|12216.76|12335.82|12215.82|9
1626929610000|2021-07-22 04:53:30|12335.17|12215.17|12330.32|12210.32|12335.17|12215.17|12330.32|12210.32|10
1626929620000|2021-07-22 04:53:40|12329.14|12209.14|12326.21|12206.21|12329.14|12209.14|12326.21|12206.21|9
1626929630000|2021-07-22 04:53:50|12325.79|12205.79|12327.5|12207.5|12327.5|12207.5|12325.61|12205.61|9
1626929640000|2021-07-22 04:54:00|12327.44|12207.44|12329.47|12209.47|12329.47|12209.47|12327.44|12207.44|10
1626929650000|2021-07-22 04:54:10|12328.57|12208.57|12328.58|12208.58|12329.3|12209.3|12328.52|12208.52|9
1626929660000|2021-07-22 04:54:20|12328.11|12208.11|12328.73|12208.73|12328.73|12208.73|12328.11|12208.11|10
1626929670000|2021-07-22 04:54:30|12329.19|12209.19|12328.22|12208.22|12329.19|12209.19|12327.99|12207.99|10
1626929680000|2021-07-22 04:54:40|12328.24|12208.24|12330.78|12210.78|12330.78|12210.78|12328.24|12208.24|9
1626929690000|2021-07-22 04:54:50|12331.2|12211.2|12331.98|12211.98|12332.09|12212.09|12331.2|12211.2|10
1626929700000|2021-07-22 04:55:00|12332.34|12212.34|12334.16|12214.16|12334.22|12214.22|12332.34|12212.34|7
1626929710000|2021-07-22 04:55:10|12333.38|12213.38|12336.37|12216.37|12336.37|12216.37|12333.38|12213.38|8
1626929720000|2021-07-22 04:55:20|12337.05|12217.05|12338.14|12218.14|12338.14|12218.14|12337.05|12217.05|9
1626929730000|2021-07-22 04:55:30|12338.12|12218.12|12337.65|12217.65|12338.83|12218.83|12337.65|12217.65|9
1626929740000|2021-07-22 04:55:40|12337.69|12217.69|12338.59|12218.59|12338.65|12218.65|12337.69|12217.69|10
1626929750000|2021-07-22 04:55:50|12338.63|12218.63|12339.82|12219.82|12340.11|12220.11|12338.52|12218.52|9
1626929760000|2021-07-22 04:56:00|12339.67|12219.67|12339.03|12219.03|12339.7|12219.7|12338.06|12218.06|10
1626929770000|2021-07-22 04:56:10|12339.11|12219.11|12337.1|12217.1|12339.14|12219.14|12337.1|12217.1|9
1626929780000|2021-07-22 04:56:20|12336.72|12216.72|12335.03|12215.03|12336.72|12216.72|12335.02|12215.02|10
1626929790000|2021-07-22 04:56:30|12334.88|12214.88|12334.73|12214.73|12335.4|12215.4|12334.73|12214.73|9
1626929800000|2021-07-22 04:56:40|12334.89|12214.89|12334.94|12214.94|12335.27|12215.27|12334.71|12214.71|9
1626929810000|2021-07-22 04:56:50|12335.09|12215.09|12334.94|12214.94|12335.72|12215.72|12334.55|12214.55|10
1626929820000|2021-07-22 04:57:00|12335.14|12215.14|12334.47|12214.47|12335.18|12215.18|12333.92|12213.92|10
1626929830000|2021-07-22 04:57:10|12333.59|12213.59|12330.81|12210.81|12333.59|12213.59|12330.81|12210.81|10
1626929840000|2021-07-22 04:57:20|12330.43|12210.43|12328.4|12208.4|12330.43|12210.43|12328.4|12208.4|9
1626929850000|2021-07-22 04:57:30|12328.31|12208.31|12327.56|12207.56|12328.31|12208.31|12327.56|12207.56|9
1626929860000|2021-07-22 04:57:40|12327.53|12207.53|12329.01|12209.01|12329.04|12209.04|12327.41|12207.41|10
1626929870000|2021-07-22 04:57:50|12329.03|12209.03|12330.38|12210.38|12330.38|12210.38|12328.85|12208.85|9
1626929880000|2021-07-22 04:58:00|12331.24|12211.24|12334.05|12214.05|12334.96|12214.96|12331.24|12211.24|10
1626929890000|2021-07-22 04:58:10|12334.34|12214.34|12334.29|12214.29|12335.49|12215.49|12333.86|12213.86|9
1626929900000|2021-07-22 04:58:20|12334.19|12214.19|12332.44|12212.44|12335.19|12215.19|12332.44|12212.44|9
1626929910000|2021-07-22 04:58:30|12332.2|12212.2|12331.49|12211.49|12332.2|12212.2|12330.81|12210.81|10
1626929920000|2021-07-22 04:58:40|12331.61|12211.61|12329.95|12209.95|12331.61|12211.61|12329.95|12209.95|10
1626929930000|2021-07-22 04:58:50|12330.22|12210.22|12331.95|12211.95|12332.06|12212.06|12330.22|12210.22|10
1626929940000|2021-07-22 04:59:00|12332.01|12212.01|12332.12|12212.12|12332.37|12212.37|12331.98|12211.98|9
1626929950000|2021-07-22 04:59:10|12332.25|12212.25|12333.38|12213.38|12333.38|12213.38|12331.87|12211.87|8
1626929960000|2021-07-22 04:59:20|12333.34|12213.34|12334.69|12214.69|12334.69|12214.69|12333.31|12213.31|9
1626929970000|2021-07-22 04:59:30|12335.02|12215.02|12335.53|12215.53|12335.63|12215.63|12335.02|12215.02|10
1626929980000|2021-07-22 04:59:40|12335.64|12215.64|12338.19|12218.19|12338.19|12218.19|12335.64|12215.64|9
1626929990000|2021-07-22 04:59:50|12338.95|12218.95|12342.54|12222.54|12342.54|12222.54|12338.93|12218.93|10
1626930000000|2021-07-22 05:00:00|12343.15|12223.15|12345.57|12225.57|12345.86|12225.86|12343.15|12223.15|10
1626930010000|2021-07-22 05:00:10|12345.67|12225.67|12341.88|12221.88|12345.67|12225.67|12341.88|12221.88|10
1626930020000|2021-07-22 05:00:20|12341.5|12221.5|12340.98|12220.98|12341.5|12221.5|12339.89|12219.89|8
1626930030000|2021-07-22 05:00:30|12340.93|12220.93|12339.52|12219.52|12340.93|12220.93|12339.38|12219.38|10
1626930040000|2021-07-22 05:00:40|12339.34|12219.34|12340.58|12220.58|12340.58|12220.58|12339.34|12219.34|10
1626930050000|2021-07-22 05:00:50|12340.55|12220.55|12346.45|12226.45|12346.45|12226.45|12340.55|12220.55|10
1626930060000|2021-07-22 05:01:00|12346.21|12226.21|12352.34|12232.34|12352.34|12232.34|12346.21|12226.21|10
1626930070000|2021-07-22 05:01:10|12352.69|12232.69|12353.55|12233.55|12353.74|12233.74|12352.69|12232.69|10
1626930080000|2021-07-22 05:01:20|12353.59|12233.59|12353.01|12233.01|12354.33|12234.33|12353.01|12233.01|10
1626930090000|2021-07-22 05:01:30|12352.97|12232.97|12364.38|12244.38|12364.38|12244.38|12352.97|12232.97|10
1626930100000|2021-07-22 05:01:40|12365.97|12245.97|12375.82|12255.82|12377.06|12257.06|12365.97|12245.97|10
1626930110000|2021-07-22 05:01:50|12375.37|12255.37|12372.41|12252.41|12375.37|12255.37|12372.41|12252.41|10
1626930120000|2021-07-22 05:02:00|12372.31|12252.31|12367.45|12247.45|12372.31|12252.31|12367.45|12247.45|10
1626930130000|2021-07-22 05:02:10|12368.39|12248.39|12367.4|12247.4|12369.18|12249.18|12367.4|12247.4|10
1626930140000|2021-07-22 05:02:20|12367.35|12247.35|12362.69|12242.69|12367.35|12247.35|12362.69|12242.69|10
1626930150000|2021-07-22 05:02:30|12362.47|12242.47|12360.03|12240.03|12362.47|12242.47|12359.89|12239.89|10
1626930160000|2021-07-22 05:02:40|12360.1|12240.1|12356.47|12236.47|12360.2|12240.2|12356.47|12236.47|10
1626930170000|2021-07-22 05:02:50|12356.15|12236.15|12354.97|12234.97|12356.16|12236.16|12353.94|12233.94|10
1626930180000|2021-07-22 05:03:00|12351.74|12231.74|12347.77|12227.77|12351.74|12231.74|12347.77|12227.77|10
1626930190000|2021-07-22 05:03:10|12346.63|12226.63|12341.76|12221.76|12346.63|12226.63|12341.76|12221.76|10
1626930200000|2021-07-22 05:03:20|12341.96|12221.96|12340.14|12220.14|12341.96|12221.96|12340.14|12220.14|10
1626930210000|2021-07-22 05:03:30|12340.11|12220.11|12339.32|12219.32|12340.11|12220.11|12339.23|12219.23|9
1626930220000|2021-07-22 05:03:40|12339.36|12219.36|12337.44|12217.44|12339.36|12219.36|12337.44|12217.44|10
1626930230000|2021-07-22 05:03:50|12337.36|12217.36|12335|12215|12337.36|12217.36|12335|12215|10
1626930240000|2021-07-22 05:04:00|12333.8|12213.8|12333.01|12213.01|12333.8|12213.8|12331.2|12211.2|9
1626930250000|2021-07-22 05:04:10|12333.37|12213.37|12337.78|12217.78|12337.78|12217.78|12333.37|12213.37|9
1626930260000|2021-07-22 05:04:20|12337.92|12217.92|12338.13|12218.13|12338.23|12218.23|12337.75|12217.75|9
1626930270000|2021-07-22 05:04:30|12338.01|12218.01|12336.6|12216.6|12338.03|12218.03|12336.6|12216.6|10
1626930280000|2021-07-22 05:04:40|12336.52|12216.52|12333.4|12213.4|12336.52|12216.52|12333.4|12213.4|10
1626930290000|2021-07-22 05:04:50|12333.54|12213.54|12331.87|12211.87|12333.54|12213.54|12331.87|12211.87|8
1626930300000|2021-07-22 05:05:00|12331.07|12211.07|12328.33|12208.33|12331.07|12211.07|12327.4|12207.4|10
1626930310000|2021-07-22 05:05:10|12328.38|12208.38|12327.9|12207.9|12328.38|12208.38|12327.58|12207.58|9
1626930320000|2021-07-22 05:05:20|12327.77|12207.77|12326.17|12206.17|12327.77|12207.77|12326.09|12206.09|8
1626930330000|2021-07-22 05:05:30|12326.2|12206.2|12328.08|12208.08|12328.08|12208.08|12326.2|12206.2|10
1626930340000|2021-07-22 05:05:40|12328.03|12208.03|12328.92|12208.92|12328.92|12208.92|12328.03|12208.03|9
1626930350000|2021-07-22 05:05:50|12328.96|12208.96|12330.03|12210.03|12330.03|12210.03|12328.96|12208.96|7
1626930360000|2021-07-22 05:06:00|12330.06|12210.06|12330.69|12210.69|12330.75|12210.75|12330.06|12210.06|9
1626930370000|2021-07-22 05:06:10|12329.6|12209.6|12329.59|12209.59|12330.45|12210.45|12329.53|12209.53|8
1626930380000|2021-07-22 05:06:20|12329.58|12209.58|12329.26|12209.26|12329.71|12209.71|12329.26|12209.26|7
1626930390000|2021-07-22 05:06:30|12329.35|12209.35|12328.92|12208.92|12329.55|12209.55|12328.92|12208.92|10
1626930400000|2021-07-22 05:06:40|12328.91|12208.91|12329.96|12209.96|12330.02|12210.02|12328.91|12208.91|9
1626930410000|2021-07-22 05:06:50|12329.92|12209.92|12329.67|12209.67|12329.92|12209.92|12329.67|12209.67|7
1626930420000|2021-07-22 05:07:00|12329.66|12209.66|12329.92|12209.92|12329.92|12209.92|12328.85|12208.85|8
1626930430000|2021-07-22 05:07:10|12328.64|12208.64|12325.83|12205.83|12328.64|12208.64|12325.83|12205.83|10
1626930440000|2021-07-22 05:07:20|12325.76|12205.76|12323.79|12203.79|12325.76|12205.76|12323.79|12203.79|10
1626930450000|2021-07-22 05:07:30|12323.83|12203.83|12322.27|12202.27|12323.89|12203.89|12322.27|12202.27|10
1626930460000|2021-07-22 05:07:40|12322.17|12202.17|12320.14|12200.14|12322.17|12202.17|12320.14|12200.14|9
1626930470000|2021-07-22 05:07:50|12320.07|12200.07|12315.94|12195.94|12320.07|12200.07|12315.94|12195.94|10
1626930480000|2021-07-22 05:08:00|12315.41|12195.41|12316.03|12196.03|12316.58|12196.58|12315.41|12195.41|9
1626930490000|2021-07-22 05:08:10|12315.9|12195.9|12315.81|12195.81|12316.56|12196.56|12315.81|12195.81|9
1626930500000|2021-07-22 05:08:20|12315.03|12195.03|12313.46|12193.46|12315.03|12195.03|12313.43|12193.43|9
1626930510000|2021-07-22 05:08:30|12312.97|12192.97|12311.45|12191.45|12313.51|12193.51|12311.45|12191.45|6
1626930520000|2021-07-22 05:08:40|12312.21|12192.21|12310.82|12190.82|12312.21|12192.21|12310.61|12190.61|9
1626930530000|2021-07-22 05:08:50|12310.49|12190.49|12311.19|12191.19|12311.65|12191.65|12310.15|12190.15|10
1626930540000|2021-07-22 05:09:00|12310.61|12190.61|12312.11|12192.11|12312.12|12192.12|12310.42|12190.42|9
1626930550000|2021-07-22 05:09:10|12312.14|12192.14|12313.23|12193.23|12313.6|12193.6|12312.14|12192.14|9
1626930560000|2021-07-22 05:09:20|12313.22|12193.22|12313.09|12193.09|12313.37|12193.37|12313.09|12193.09|8
1626930570000|2021-07-22 05:09:30|12313.06|12193.06|12311.63|12191.63|12313.06|12193.06|12311.63|12191.63|9
1626930580000|2021-07-22 05:09:40|12311.46|12191.46|12312.16|12192.16|12312.62|12192.62|12311.46|12191.46|9
1626930590000|2021-07-22 05:09:50|12312.04|12192.04|12311.43|12191.43|12312.04|12192.04|12311.43|12191.43|8
1626930600000|2021-07-22 05:10:00|12311.32|12191.32|12311.09|12191.09|12312.02|12192.02|12311.09|12191.09|8
1626930610000|2021-07-22 05:10:10|12311.04|12191.04|12309.09|12189.09|12311.19|12191.19|12309.09|12189.09|9
1626930620000|2021-07-22 05:10:20|12308.77|12188.77|12307.21|12187.21|12308.81|12188.81|12307.21|12187.21|10
1626930630000|2021-07-22 05:10:30|12307.63|12187.63|12305.78|12185.78|12307.63|12187.63|12305.78|12185.78|10
1626930640000|2021-07-22 05:10:40|12306.67|12186.67|12302.75|12182.75|12306.67|12186.67|12302.75|12182.75|10
1626930650000|2021-07-22 05:10:50|12301.87|12181.87|12300.23|12180.23|12302.13|12182.13|12300.23|12180.23|10
1626930660000|2021-07-22 05:11:00|12299.79|12179.79|12299.64|12179.64|12300.18|12180.18|12299.3|12179.3|10
1626930670000|2021-07-22 05:11:10|12299.69|12179.69|12300.8|12180.8|12300.8|12180.8|12299.69|12179.69|10
1626930680000|2021-07-22 05:11:20|12300.79|12180.79|12300.1|12180.1|12300.79|12180.79|12299.72|12179.72|9
1626930690000|2021-07-22 05:11:30|12300.07|12180.07|12300.19|12180.19|12301.51|12181.51|12300.06|12180.06|9
1626930700000|2021-07-22 05:11:40|12300.22|12180.22|12297.86|12177.86|12300.22|12180.22|12297.41|12177.41|10
1626930710000|2021-07-22 05:11:50|12297.97|12177.97|12296.82|12176.82|12297.97|12177.97|12296.82|12176.82|8
1626930720000|2021-07-22 05:12:00|12296.4|12176.4|12292.99|12172.99|12296.4|12176.4|12292.99|12172.99|9
1626930730000|2021-07-22 05:12:10|12292.19|12172.19|12291|12171|12292.19|12172.19|12291|12171|8
1626930740000|2021-07-22 05:12:20|12290.9|12170.9|12291.19|12171.19|12291.19|12171.19|12290.88|12170.88|9
1626930750000|2021-07-22 05:12:30|12290.97|12170.97|12291.7|12171.7|12291.72|12171.72|12290.86|12170.86|8
1626930760000|2021-07-22 05:12:40|12291.33|12171.33|12290.86|12170.86|12291.33|12171.33|12290.77|12170.77|9
1626930770000|2021-07-22 05:12:50|12290.39|12170.39|12291.46|12171.46|12291.57|12171.57|12290.39|12170.39|9
1626930780000|2021-07-22 05:13:00|12291.84|12171.84|12292.37|12172.37|12292.38|12172.38|12291.84|12171.84|9
1626930790000|2021-07-22 05:13:10|12292.43|12172.43|12293.51|12173.51|12293.51|12173.51|12292.42|12172.42|8
1626930800000|2021-07-22 05:13:20|12293.75|12173.75|12295.05|12175.05|12295.07|12175.07|12293.75|12173.75|10
1626930810000|2021-07-22 05:13:30|12295.02|12175.02|12295.7|12175.7|12295.88|12175.88|12295.02|12175.02|10
1626930820000|2021-07-22 05:13:40|12295.92|12175.92|12296.29|12176.29|12296.63|12176.63|12295.76|12175.76|10
1626930830000|2021-07-22 05:13:50|12296.33|12176.33|12295.45|12175.45|12296.9|12176.9|12295.45|12175.45|8
1626930840000|2021-07-22 05:14:00|12295.55|12175.55|12295.94|12175.94|12295.94|12175.94|12295.04|12175.04|10
1626930850000|2021-07-22 05:14:10|12295.98|12175.98|12295.77|12175.77|12295.98|12175.98|12295.68|12175.68|9
1626930860000|2021-07-22 05:14:20|12295.79|12175.79|12294.78|12174.78|12295.79|12175.79|12294.62|12174.62|8
1626930870000|2021-07-22 05:14:30|12295.45|12175.45|12294.67|12174.67|12295.45|12175.45|12294.37|12174.37|8
1626930880000|2021-07-22 05:14:40|12294.56|12174.56|12294.82|12174.82|12294.82|12174.82|12294.56|12174.56|9
1626930890000|2021-07-22 05:14:50|12294.81|12174.81|12294.19|12174.19|12294.81|12174.81|12294.18|12174.18|10
1626930900000|2021-07-22 05:15:00|12294.14|12174.14|12291.95|12171.95|12294.14|12174.14|12291.95|12171.95|9
1626930910000|2021-07-22 05:15:10|12291.08|12171.08|12289|12169|12291.08|12171.08|12289|12169|10
1626930920000|2021-07-22 05:15:20|12288.75|12168.75|12282.89|12162.89|12288.75|12168.75|12282.89|12162.89|10
1626930930000|2021-07-22 05:15:30|12282.7|12162.7|12279.27|12159.27|12282.7|12162.7|12279.27|12159.27|10
1626930940000|2021-07-22 05:15:40|12278.85|12158.85|12278.63|12158.63|12278.85|12158.85|12278.63|12158.63|8
1626930950000|2021-07-22 05:15:50|12278.59|12158.59|12277.56|12157.56|12278.62|12158.62|12277.51|12157.51|9
1626930960000|2021-07-22 05:16:00|12277.52|12157.52|12276.17|12156.17|12278.13|12158.13|12276.17|12156.17|10
1626930970000|2021-07-22 05:16:10|12276.4|12156.4|12277.71|12157.71|12277.71|12157.71|12276.26|12156.26|10
1626930980000|2021-07-22 05:16:20|12277.69|12157.69|12278.18|12158.18|12278.18|12158.18|12277.57|12157.57|8
1626930990000|2021-07-22 05:16:30|12278.15|12158.15|12280.65|12160.65|12280.65|12160.65|12278.15|12158.15|10
1626931000000|2021-07-22 05:16:40|12280.84|12160.84|12281.11|12161.11|12281.38|12161.38|12280.84|12160.84|8
1626931010000|2021-07-22 05:16:50|12281.42|12161.42|12279.56|12159.56|12281.42|12161.42|12279.56|12159.56|9
1626931020000|2021-07-22 05:17:00|12279.52|12159.52|12278.36|12158.36|12279.52|12159.52|12278.36|12158.36|9
1626931030000|2021-07-22 05:17:10|12278.32|12158.32|12279.36|12159.36|12279.36|12159.36|12278.3|12158.3|9
1626931040000|2021-07-22 05:17:20|12279.44|12159.44|12278.61|12158.61|12279.77|12159.77|12278.61|12158.61|9
1626931050000|2021-07-22 05:17:30|12278.52|12158.52|12279.67|12159.67|12279.73|12159.73|12278.51|12158.51|8
1626931060000|2021-07-22 05:17:40|12279.52|12159.52|12279.52|12159.52|12279.7|12159.7|12279.39|12159.39|9
1626931070000|2021-07-22 05:17:50|12279.36|12159.36|12277.15|12157.15|12279.36|12159.36|12277.15|12157.15|9
1626931080000|2021-07-22 05:18:00|12277.3|12157.3|12275.38|12155.38|12277.47|12157.47|12275.37|12155.37|10
1626931090000|2021-07-22 05:18:10|12275.18|12155.18|12273.92|12153.92|12275.18|12155.18|12273.92|12153.92|9
1626931100000|2021-07-22 05:18:20|12273.96|12153.96|12274|12154|12274|12154|12272.13|12152.13|10
1626931110000|2021-07-22 05:18:30|12273.92|12153.92|12273.22|12153.22|12273.92|12153.92|12272.75|12152.75|9
1626931120000|2021-07-22 05:18:40|12273.21|12153.21|12272.8|12152.8|12273.26|12153.26|12272.74|12152.74|8
1626931130000|2021-07-22 05:18:50|12272.77|12152.77|12270.53|12150.53|12272.77|12152.77|12270.51|12150.51|10
1626931140000|2021-07-22 05:19:00|12270.52|12150.52|12271.02|12151.02|12271.02|12151.02|12270.36|12150.36|9
1626931150000|2021-07-22 05:19:10|12270.82|12150.82|12268.66|12148.66|12270.82|12150.82|12268.66|12148.66|8
1626931160000|2021-07-22 05:19:20|12268.26|12148.26|12266.34|12146.34|12268.26|12148.26|12266.34|12146.34|10
1626931170000|2021-07-22 05:19:30|12266.05|12146.05|12264.88|12144.88|12266.05|12146.05|12264.88|12144.88|8
1626931180000|2021-07-22 05:19:40|12264.94|12144.94|12266.27|12146.27|12266.27|12146.27|12264.78|12144.78|10
1626931190000|2021-07-22 05:19:50|12266.4|12146.4|12266.82|12146.82|12266.82|12146.82|12266.33|12146.33|10
1626931200000|2021-07-22 05:20:00|12267.11|12147.11|12268.85|12148.85|12268.85|12148.85|12267.11|12147.11|9
1626931210000|2021-07-22 05:20:10|12268.86|12148.86|12270.71|12150.71|12270.71|12150.71|12268.86|12148.86|10
1626931220000|2021-07-22 05:20:20|12270.75|12150.75|12273.59|12153.59|12273.59|12153.59|12270.75|12150.75|10
1626931230000|2021-07-22 05:20:30|12274.69|12154.69|12278.04|12158.04|12278.04|12158.04|12274.69|12154.69|10
1626931240000|2021-07-22 05:20:40|12278.5|12158.5|12278.22|12158.22|12278.5|12158.5|12277.96|12157.96|8
1626931250000|2021-07-22 05:20:50|12278.15|12158.15|12278.2|12158.2|12278.5|12158.5|12277.73|12157.73|10
1626931260000|2021-07-22 05:21:00|12278.39|12158.39|12281.28|12161.28|12281.28|12161.28|12278.23|12158.23|10
1626931270000|2021-07-22 05:21:10|12281.48|12161.48|12281.14|12161.14|12281.68|12161.68|12280.98|12160.98|8
1626931280000|2021-07-22 05:21:20|12281.21|12161.21|12279.62|12159.62|12281.21|12161.21|12279.44|12159.44|10
1626931290000|2021-07-22 05:21:30|12279.35|12159.35|12278.12|12158.12|12279.39|12159.39|12278.12|12158.12|10
1626931300000|2021-07-22 05:21:40|12278.13|12158.13|12277.24|12157.24|12278.14|12158.14|12277.23|12157.23|8
1626931310000|2021-07-22 05:21:50|12276.84|12156.84|12277.41|12157.41|12277.64|12157.64|12276.84|12156.84|10
1626931320000|2021-07-22 05:22:00|12277.42|12157.42|12277.71|12157.71|12277.71|12157.71|12277.42|12157.42|8
1626931330000|2021-07-22 05:22:10|12277.82|12157.82|12276.85|12156.85|12277.83|12157.83|12276.01|12156.01|9
1626931340000|2021-07-22 05:22:20|12276.78|12156.78|12274.17|12154.17|12276.78|12156.78|12273.35|12153.35|10
1626931350000|2021-07-22 05:22:30|12274.18|12154.18|12273.74|12153.74|12274.19|12154.19|12273.74|12153.74|8
1626931360000|2021-07-22 05:22:40|12273.75|12153.75|12274|12154|12274.01|12154.01|12273.6|12153.6|9
1626931370000|2021-07-22 05:22:50|12274.49|12154.49|12275.72|12155.72|12275.72|12155.72|12274.49|12154.49|10
1626931380000|2021-07-22 05:23:00|12275.69|12155.69|12278.27|12158.27|12278.27|12158.27|12275.69|12155.69|8
1626931390000|2021-07-22 05:23:10|12278.03|12158.03|12277.71|12157.71|12278.48|12158.48|12277.71|12157.71|10
1626931400000|2021-07-22 05:23:20|12277.63|12157.63|12277.91|12157.91|12277.91|12157.91|12277.45|12157.45|10
1626931410000|2021-07-22 05:23:30|12278.16|12158.16|12279.85|12159.85|12279.85|12159.85|12278.16|12158.16|9
1626931420000|2021-07-22 05:23:40|12280.17|12160.17|12280.13|12160.13|12280.32|12160.32|12280.07|12160.07|9
1626931430000|2021-07-22 05:23:50|12280.21|12160.21|12282.2|12162.2|12282.2|12162.2|12280.21|12160.21|10
1626931440000|2021-07-22 05:24:00|12282.06|12162.06|12280.26|12160.26|12282.09|12162.09|12280.26|12160.26|9
1626931450000|2021-07-22 05:24:10|12280.43|12160.43|12279.06|12159.06|12280.77|12160.77|12279.01|12159.01|8
1626931460000|2021-07-22 05:24:20|12278.96|12158.96|12279.37|12159.37|12279.37|12159.37|12278.83|12158.83|10
1626931470000|2021-07-22 05:24:30|12279.14|12159.14|12278.69|12158.69|12279.14|12159.14|12278.64|12158.64|8
1626931480000|2021-07-22 05:24:40|12279.01|12159.01|12278.67|12158.67|12279.01|12159.01|12278.59|12158.59|9
1626931490000|2021-07-22 05:24:50|12278.63|12158.63|12279.8|12159.8|12280.67|12160.67|12278.63|12158.63|10
1626931500000|2021-07-22 05:25:00|12279.94|12159.94|12282.43|12162.43|12282.5|12162.5|12279.93|12159.93|10
1626931510000|2021-07-22 05:25:10|12282.4|12162.4|12282.28|12162.28|12282.48|12162.48|12281.59|12161.59|9
1626931520000|2021-07-22 05:25:20|12282.29|12162.29|12282.44|12162.44|12282.47|12162.47|12282.28|12162.28|9
1626931530000|2021-07-22 05:25:30|12282.5|12162.5|12284.66|12164.66|12284.66|12164.66|12282.5|12162.5|8
1626931540000|2021-07-22 05:25:40|12284.67|12164.67|12295.56|12175.56|12295.56|12175.56|12284.67|12164.67|10
1626931550000|2021-07-22 05:25:50|12296.56|12176.56|12301.2|12181.2|12302.49|12182.49|12296.56|12176.56|10
1626931560000|2021-07-22 05:26:00|12301.81|12181.81|12301.99|12181.99|12302.06|12182.06|12300.88|12180.88|10
1626931570000|2021-07-22 05:26:10|12303.4|12183.4|12301|12181|12303.4|12183.4|12300.74|12180.74|10
1626931580000|2021-07-22 05:26:20|12301.02|12181.02|12297.39|12177.39|12301.02|12181.02|12297.39|12177.39|10
1626931590000|2021-07-22 05:26:30|12297.31|12177.31|12296.84|12176.84|12297.31|12177.31|12296.78|12176.78|10
1626931600000|2021-07-22 05:26:40|12296.29|12176.29|12293.66|12173.66|12296.29|12176.29|12293.66|12173.66|9
1626931610000|2021-07-22 05:26:50|12293.64|12173.64|12292.6|12172.6|12294.04|12174.04|12292.6|12172.6|9
1626931620000|2021-07-22 05:27:00|12291.64|12171.64|12291.23|12171.23|12292.18|12172.18|12291.23|12171.23|10
1626931630000|2021-07-22 05:27:10|12291.3|12171.3|12288.58|12168.58|12291.3|12171.3|12288.58|12168.58|7
1626931640000|2021-07-22 05:27:20|12288.27|12168.27|12284.12|12164.12|12288.27|12168.27|12284.12|12164.12|10
1626931650000|2021-07-22 05:27:30|12284.02|12164.02|12284.37|12164.37|12284.37|12164.37|12283.47|12163.47|10
1626931660000|2021-07-22 05:27:40|12284.34|12164.34|12284.45|12164.45|12284.56|12164.56|12284.34|12164.34|9
1626931670000|2021-07-22 05:27:50|12284.46|12164.46|12283.56|12163.56|12284.51|12164.51|12283.56|12163.56|7
1626931680000|2021-07-22 05:28:00|12282.99|12162.99|12284.76|12164.76|12284.79|12164.79|12282.99|12162.99|10
1626931690000|2021-07-22 05:28:10|12284.79|12164.79|12283.16|12163.16|12284.79|12164.79|12282.92|12162.92|8
1626931700000|2021-07-22 05:28:20|12283.15|12163.15|12286.17|12166.17|12286.56|12166.56|12283.15|12163.15|7
1626931710000|2021-07-22 05:28:30|12286.43|12166.43|12287.17|12167.17|12287.17|12167.17|12285.95|12165.95|9
1626931720000|2021-07-22 05:28:40|12287.23|12167.23|12288.64|12168.64|12288.64|12168.64|12287.23|12167.23|8
1626931730000|2021-07-22 05:28:50|12288.57|12168.57|12290.98|12170.98|12291|12171|12288.57|12168.57|9
1626931740000|2021-07-22 05:29:00|12290.74|12170.74|12291.14|12171.14|12291.23|12171.23|12290.66|12170.66|9
1626931750000|2021-07-22 05:29:10|12290.32|12170.32|12288.87|12168.87|12290.32|12170.32|12288.87|12168.87|9
1626931760000|2021-07-22 05:29:20|12288.98|12168.98|12288.37|12168.37|12288.98|12168.98|12288.14|12168.14|8
1626931770000|2021-07-22 05:29:30|12288|12168|12289.25|12169.25|12289.44|12169.44|12287.93|12167.93|10
1626931780000|2021-07-22 05:29:40|12288.36|12168.36|12288.74|12168.74|12288.74|12168.74|12288.29|12168.29|8
1626931790000|2021-07-22 05:29:50|12288.94|12168.94|12291.55|12171.55|12291.55|12171.55|12288.94|12168.94|9
1626931800000|2021-07-22 05:30:00|12292.19|12172.19|12294.16|12174.16|12294.21|12174.21|12292.19|12172.19|10
1626931810000|2021-07-22 05:30:10|12294.69|12174.69|12294.34|12174.34|12294.69|12174.69|12293.84|12173.84|9
1626931820000|2021-07-22 05:30:20|12294.16|12174.16|12297.38|12177.38|12297.38|12177.38|12294.16|12174.16|10
1626931830000|2021-07-22 05:30:30|12297.97|12177.97|12300.55|12180.55|12300.55|12180.55|12297.97|12177.97|10
1626931840000|2021-07-22 05:30:40|12300.37|12180.37|12300.04|12180.04|12300.54|12180.54|12299.11|12179.11|9
1626931850000|2021-07-22 05:30:50|12300.23|12180.23|12300.9|12180.9|12300.91|12180.91|12299.84|12179.84|10
1626931860000|2021-07-22 05:31:00|12300.98|12180.98|12301.57|12181.57|12302.15|12182.15|12300.98|12180.98|10
1626931870000|2021-07-22 05:31:10|12301.58|12181.58|12301.55|12181.55|12301.74|12181.74|12301.51|12181.51|8
1626931880000|2021-07-22 05:31:20|12301.43|12181.43|12299.66|12179.66|12301.43|12181.43|12299.14|12179.14|10
1626931890000|2021-07-22 05:31:30|12299.59|12179.59|12298.86|12178.86|12299.59|12179.59|12298.86|12178.86|9
1626931900000|2021-07-22 05:31:40|12298.9|12178.9|12300.2|12180.2|12300.2|12180.2|12298.48|12178.48|8
1626931910000|2021-07-22 05:31:50|12300.55|12180.55|12300.56|12180.56|12300.65|12180.65|12299.41|12179.41|9
1626931920000|2021-07-22 05:32:00|12300.71|12180.71|12302.26|12182.26|12302.26|12182.26|12300.62|12180.62|7
1626931930000|2021-07-22 05:32:10|12302.37|12182.37|12306.37|12186.37|12306.37|12186.37|12302.37|12182.37|9
1626931940000|2021-07-22 05:32:20|12307.35|12187.35|12312.91|12192.91|12312.91|12192.91|12307.35|12187.35|10
1626931950000|2021-07-22 05:32:30|12313.4|12193.4|12314.49|12194.49|12314.49|12194.49|12313.19|12193.19|9
1626931960000|2021-07-22 05:32:40|12314.51|12194.51|12314.28|12194.28|12314.51|12194.51|12314.23|12194.23|8
1626931970000|2021-07-22 05:32:50|12314.61|12194.61|12312.3|12192.3|12314.61|12194.61|12312.3|12192.3|10
1626931980000|2021-07-22 05:33:00|12312.07|12192.07|12311.47|12191.47|12312.2|12192.2|12310.55|12190.55|8
1626931990000|2021-07-22 05:33:10|12311.12|12191.12|12311.23|12191.23|12311.29|12191.29|12310.15|12190.15|10
1626932000000|2021-07-22 05:33:20|12309.82|12189.82|12309.11|12189.11|12310.55|12190.55|12309|12189|8
1626932010000|2021-07-22 05:33:30|12309.1|12189.1|12306.63|12186.63|12309.1|12189.1|12306.63|12186.63|5
1626932020000|2021-07-22 05:33:40|12306.56|12186.56|12301.54|12181.54|12306.56|12186.56|12301.54|12181.54|10
1626932030000|2021-07-22 05:33:50|12301.41|12181.41|12295.38|12175.38|12301.41|12181.41|12295.38|12175.38|9
1626932040000|2021-07-22 05:34:00|12295.35|12175.35|12294.17|12174.17|12295.35|12175.35|12294.14|12174.14|8
1626932050000|2021-07-22 05:34:10|12293.91|12173.91|12287.37|12167.37|12293.91|12173.91|12287.37|12167.37|9
1626932060000|2021-07-22 05:34:20|12287.3|12167.3|12287.16|12167.16|12287.4|12167.4|12287.16|12167.16|5
1626932070000|2021-07-22 05:34:30|12287.21|12167.21|12287.28|12167.28|12287.46|12167.46|12287.08|12167.08|9
1626932080000|2021-07-22 05:34:40|12287.27|12167.27|12288.73|12168.73|12289.16|12169.16|12287.27|12167.27|10
1626932090000|2021-07-22 05:34:50|12289.3|12169.3|12290.26|12170.26|12290.35|12170.35|12289.29|12169.29|8
1626932100000|2021-07-22 05:35:00|12290.29|12170.29|12290.64|12170.64|12290.84|12170.84|12290.29|12170.29|7
1626932110000|2021-07-22 05:35:10|12291.78|12171.78|12290.82|12170.82|12291.94|12171.94|12290.82|12170.82|10
1626932120000|2021-07-22 05:35:20|12290.84|12170.84|12291.32|12171.32|12292.29|12172.29|12290.25|12170.25|10
1626932130000|2021-07-22 05:35:30|12291.12|12171.12|12289.67|12169.67|12291.21|12171.21|12289.67|12169.67|8
1626932140000|2021-07-22 05:35:40|12289.13|12169.13|12285.21|12165.21|12289.13|12169.13|12285.21|12165.21|10
1626932150000|2021-07-22 05:35:50|12285.15|12165.15|12284.56|12164.56|12285.15|12165.15|12284.46|12164.46|9
1626932160000|2021-07-22 05:36:00|12284.55|12164.55|12285.69|12165.69|12285.75|12165.75|12284.46|12164.46|7
1626932170000|2021-07-22 05:36:10|12285.71|12165.71|12286.41|12166.41|12286.41|12166.41|12285.71|12165.71|8
1626932180000|2021-07-22 05:36:20|12286.29|12166.29|12286.41|12166.41|12286.41|12166.41|12286.15|12166.15|6
1626932190000|2021-07-22 05:36:30|12286.95|12166.95|12286.1|12166.1|12287.08|12167.08|12286.05|12166.05|7
1626932200000|2021-07-22 05:36:40|12285.78|12165.78|12282.15|12162.15|12285.78|12165.78|12282.15|12162.15|9
1626932210000|2021-07-22 05:36:50|12282.08|12162.08|12282.04|12162.04|12282.08|12162.08|12281.81|12161.81|9
1626932220000|2021-07-22 05:37:00|12281.96|12161.96|12281.62|12161.62|12282.59|12162.59|12281.43|12161.43|8
1626932230000|2021-07-22 05:37:10|12282.15|12162.15|12280.3|12160.3|12282.15|12162.15|12279.82|12159.82|10
1626932240000|2021-07-22 05:37:20|12278.28|12158.28|12276.89|12156.89|12278.28|12158.28|12276.89|12156.89|8
1626932250000|2021-07-22 05:37:30|12276.95|12156.95|12276.57|12156.57|12276.95|12156.95|12276.32|12156.32|8
1626932260000|2021-07-22 05:37:40|12276.28|12156.28|12275.4|12155.4|12276.28|12156.28|12275.4|12155.4|9
1626932270000|2021-07-22 05:37:50|12274.57|12154.57|12272.58|12152.58|12274.58|12154.58|12272.47|12152.47|10
1626932280000|2021-07-22 05:38:00|12272.6|12152.6|12273.9|12153.9|12273.9|12153.9|12272.26|12152.26|10
1626932290000|2021-07-22 05:38:10|12273.85|12153.85|12274.68|12154.68|12274.68|12154.68|12273.85|12153.85|9
1626932300000|2021-07-22 05:38:20|12274.89|12154.89|12274.93|12154.93|12275.1|12155.1|12273.87|12153.87|9
1626932310000|2021-07-22 05:38:30|12274.99|12154.99|12274.28|12154.28|12274.99|12154.99|12274.28|12154.28|8
1626932320000|2021-07-22 05:38:40|12274.24|12154.24|12273.83|12153.83|12274.24|12154.24|12273.83|12153.83|8
1626932330000|2021-07-22 05:38:50|12273.78|12153.78|12272.37|12152.37|12273.78|12153.78|12272.37|12152.37|10
1626932340000|2021-07-22 05:39:00|12273.22|12153.22|12273.35|12153.35|12273.35|12153.35|12273.08|12153.08|8
1626932350000|2021-07-22 05:39:10|12273.33|12153.33|12273.44|12153.44|12273.66|12153.66|12273.33|12153.33|9
1626932360000|2021-07-22 05:39:20|12273.45|12153.45|12271.13|12151.13|12273.5|12153.5|12271.13|12151.13|9
1626932370000|2021-07-22 05:39:30|12271.01|12151.01|12270.54|12150.54|12271.34|12151.34|12270.54|12150.54|8
1626932380000|2021-07-22 05:39:40|12269.88|12149.88|12269.28|12149.28|12270.46|12150.46|12268.9|12148.9|10
1626932390000|2021-07-22 05:39:50|12269.4|12149.4|12269.59|12149.59|12269.67|12149.67|12269.38|12149.38|10
1626932400000|2021-07-22 05:40:00|12269.38|12149.38|12269.49|12149.49|12269.56|12149.56|12269.35|12149.35|7
1626932410000|2021-07-22 05:40:10|12268.58|12148.58|12267.54|12147.54|12269.3|12149.3|12267.54|12147.54|10
1626932420000|2021-07-22 05:40:20|12267.28|12147.28|12261.1|12141.1|12267.28|12147.28|12261.04|12141.04|10
1626932430000|2021-07-22 05:40:30|12260.76|12140.76|12257.64|12137.64|12261.69|12141.69|12257.64|12137.64|9
1626932440000|2021-07-22 05:40:40|12257.71|12137.71|12257.59|12137.59|12257.71|12137.71|12257.38|12137.38|10
1626932450000|2021-07-22 05:40:50|12257.64|12137.64|12254.15|12134.15|12257.64|12137.64|12253.79|12133.79|10
1626932460000|2021-07-22 05:41:00|12254.12|12134.12|12250.8|12130.8|12254.12|12134.12|12250.8|12130.8|10
1626932470000|2021-07-22 05:41:10|12250.77|12130.77|12251.2|12131.2|12251.63|12131.63|12250.77|12130.77|8
1626932480000|2021-07-22 05:41:20|12251.52|12131.52|12250.17|12130.17|12251.64|12131.64|12250.16|12130.16|8
1626932490000|2021-07-22 05:41:30|12250.34|12130.34|12252|12132|12252|12132|12250.32|12130.32|8
1626932500000|2021-07-22 05:41:40|12251.33|12131.33|12251.8|12131.8|12252.4|12132.4|12251.33|12131.33|5
1626932510000|2021-07-22 05:41:50|12251.89|12131.89|12252.75|12132.75|12252.75|12132.75|12251.89|12131.89|10
1626932520000|2021-07-22 05:42:00|12252.49|12132.49|12253.6|12133.6|12253.68|12133.68|12252.49|12132.49|9
1626932530000|2021-07-22 05:42:10|12253.57|12133.57|12254.94|12134.94|12254.94|12134.94|12252.43|12132.43|10
1626932540000|2021-07-22 05:42:20|12255.08|12135.08|12255.82|12135.82|12255.82|12135.82|12255.08|12135.08|8
1626932550000|2021-07-22 05:42:30|12254.96|12134.96|12253.64|12133.64|12254.96|12134.96|12253.64|12133.64|10
1626932560000|2021-07-22 05:42:40|12253.45|12133.45|12252.48|12132.48|12253.45|12133.45|12251.84|12131.84|10
1626932570000|2021-07-22 05:42:50|12252.19|12132.19|12251.53|12131.53|12252.19|12132.19|12251.53|12131.53|8
1626932580000|2021-07-22 05:43:00|12251.52|12131.52|12250.15|12130.15|12251.52|12131.52|12250.15|12130.15|9
1626932590000|2021-07-22 05:43:10|12250.11|12130.11|12243.33|12123.33|12250.11|12130.11|12243.33|12123.33|9
1626932600000|2021-07-22 05:43:20|12242.53|12122.53|12241.23|12121.23|12242.96|12122.96|12241.23|12121.23|10
1626932610000|2021-07-22 05:43:30|12240.85|12120.85|12239.64|12119.64|12241.02|12121.02|12239.22|12119.22|10
1626932620000|2021-07-22 05:43:40|12239.61|12119.61|12241.16|12121.16|12241.32|12121.32|12239.61|12119.61|9
1626932630000|2021-07-22 05:43:50|12241.5|12121.5|12245.68|12125.68|12245.68|12125.68|12241.5|12121.5|10
1626932640000|2021-07-22 05:44:00|12245.82|12125.82|12247.75|12127.75|12247.82|12127.82|12245.82|12125.82|9
1626932650000|2021-07-22 05:44:10|12247.73|12127.73|12248.6|12128.6|12248.94|12128.94|12247.73|12127.73|9
1626932660000|2021-07-22 05:44:20|12248.62|12128.62|12248.45|12128.45|12248.62|12128.62|12247.51|12127.51|9
1626932670000|2021-07-22 05:44:30|12248.36|12128.36|12248.4|12128.4|12248.55|12128.55|12248.36|12128.36|9
1626932680000|2021-07-22 05:44:40|12248.42|12128.42|12247.34|12127.34|12248.55|12128.55|12247.34|12127.34|10
1626932690000|2021-07-22 05:44:50|12247.26|12127.26|12248.08|12128.08|12248.08|12128.08|12246.96|12126.96|8
1626932700000|2021-07-22 05:45:00|12248.75|12128.75|12249.46|12129.46|12249.46|12129.46|12248.74|12128.74|9
1626932710000|2021-07-22 05:45:10|12249.48|12129.48|12248.54|12128.54|12249.89|12129.89|12248.54|12128.54|9
1626932720000|2021-07-22 05:45:20|12248.41|12128.41|12247.03|12127.03|12248.41|12128.41|12247.03|12127.03|9
1626932730000|2021-07-22 05:45:30|12247.54|12127.54|12245.35|12125.35|12247.55|12127.55|12245.35|12125.35|10
1626932740000|2021-07-22 05:45:40|12245.29|12125.29|12243.23|12123.23|12245.29|12125.29|12243.07|12123.07|10
1626932750000|2021-07-22 05:45:50|12243.17|12123.17|12241.78|12121.78|12243.17|12123.17|12241.56|12121.56|10
1626932760000|2021-07-22 05:46:00|12241.77|12121.77|12243.64|12123.64|12243.64|12123.64|12241.1|12121.1|10
1626932770000|2021-07-22 05:46:10|12243.75|12123.75|12242.85|12122.85|12243.77|12123.77|12242.85|12122.85|9
1626932780000|2021-07-22 05:46:20|12242.55|12122.55|12239.6|12119.6|12242.55|12122.55|12239.6|12119.6|8
1626932790000|2021-07-22 05:46:30|12239.65|12119.65|12239.69|12119.69|12240.19|12120.19|12239.31|12119.31|10
1626932800000|2021-07-22 05:46:40|12239.29|12119.29|12235.49|12115.49|12239.29|12119.29|12235.26|12115.26|10
1626932810000|2021-07-22 05:46:50|12234.93|12114.93|12234.71|12114.71|12236.63|12116.63|12234.71|12114.71|9
1626932820000|2021-07-22 05:47:00|12233.67|12113.67|12233.01|12113.01|12233.67|12113.67|12233.01|12113.01|10
1626932830000|2021-07-22 05:47:10|12232.06|12112.06|12230.54|12110.54|12232.06|12112.06|12230.54|12110.54|10
1626932840000|2021-07-22 05:47:20|12231.26|12111.26|12229.28|12109.28|12231.98|12111.98|12229.28|12109.28|10
1626932850000|2021-07-22 05:47:30|12227.01|12107.01|12220.99|12100.99|12227.01|12107.01|12220.99|12100.99|10
1626932860000|2021-07-22 05:47:40|12220.12|12100.12|12213.33|12093.33|12220.12|12100.12|12213.33|12093.33|10
1626932870000|2021-07-22 05:47:50|12213.42|12093.42|12212.04|12092.04|12213.42|12093.42|12212.04|12092.04|9
1626932880000|2021-07-22 05:48:00|12213.24|12093.24|12214.24|12094.24|12214.54|12094.54|12212.18|12092.18|10
1626932890000|2021-07-22 05:48:10|12214.35|12094.35|12214.26|12094.26|12214.35|12094.35|12213.54|12093.54|10
1626932900000|2021-07-22 05:48:20|12214.19|12094.19|12216.33|12096.33|12216.33|12096.33|12213.74|12093.74|10
1626932910000|2021-07-22 05:48:30|12216.46|12096.46|12217.43|12097.43|12217.85|12097.85|12216.46|12096.46|9
1626932920000|2021-07-22 05:48:40|12217.12|12097.12|12218.38|12098.38|12218.38|12098.38|12217.12|12097.12|9
1626932930000|2021-07-22 05:48:50|12218.25|12098.25|12218.77|12098.77|12218.77|12098.77|12218.07|12098.07|8
1626932940000|2021-07-22 05:49:00|12218.34|12098.34|12216.92|12096.92|12218.45|12098.45|12216.92|12096.92|10
1626932950000|2021-07-22 05:49:10|12218|12098|12217.94|12097.94|12218.12|12098.12|12216.52|12096.52|9
1626932960000|2021-07-22 05:49:20|12218.31|12098.31|12217.08|12097.08|12218.31|12098.31|12217.08|12097.08|9
1626932970000|2021-07-22 05:49:30|12217.05|12097.05|12213.68|12093.68|12217.05|12097.05|12213.66|12093.66|10
1626932980000|2021-07-22 05:49:40|12213.77|12093.77|12213.57|12093.57|12213.77|12093.77|12213.03|12093.03|10
1626932990000|2021-07-22 05:49:50|12213.68|12093.68|12213.23|12093.23|12213.68|12093.68|12212.91|12092.91|10
1626933000000|2021-07-22 05:50:00|12213.21|12093.21|12215.15|12095.15|12215.15|12095.15|12213.21|12093.21|8
1626933010000|2021-07-22 05:50:10|12215.42|12095.42|12218.09|12098.09|12218.09|12098.09|12215.42|12095.42|10
1626933020000|2021-07-22 05:50:20|12218.34|12098.34|12222.04|12102.04|12222.04|12102.04|12218.34|12098.34|10
1626933030000|2021-07-22 05:50:30|12222.65|12102.65|12223.71|12103.71|12223.99|12103.99|12222.65|12102.65|10
1626933040000|2021-07-22 05:50:40|12223.99|12103.99|12223.24|12103.24|12223.99|12103.99|12222.54|12102.54|9
1626933050000|2021-07-22 05:50:50|12223.21|12103.21|12222.68|12102.68|12223.21|12103.21|12222.68|12102.68|8
1626933060000|2021-07-22 05:51:00|12222.86|12102.86|12222.78|12102.78|12222.91|12102.91|12221.95|12101.95|9
1626933070000|2021-07-22 05:51:10|12222.81|12102.81|12223.29|12103.29|12224.66|12104.66|12222.81|12102.81|10
1626933080000|2021-07-22 05:51:20|12224.15|12104.15|12222.23|12102.23|12224.15|12104.15|12222.23|12102.23|10
1626933090000|2021-07-22 05:51:30|12222.26|12102.26|12220.4|12100.4|12222.59|12102.59|12220.4|12100.4|10
1626933100000|2021-07-22 05:51:40|12218.98|12098.98|12217.25|12097.25|12218.98|12098.98|12216.76|12096.76|9
1626933110000|2021-07-22 05:51:50|12216.85|12096.85|12217.54|12097.54|12217.66|12097.66|12216.55|12096.55|10
1626933120000|2021-07-22 05:52:00|12217.47|12097.47|12218.32|12098.32|12218.32|12098.32|12217.35|12097.35|8
1626933130000|2021-07-22 05:52:10|12218.39|12098.39|12218.72|12098.72|12218.72|12098.72|12218.18|12098.18|7
1626933140000|2021-07-22 05:52:20|12218.67|12098.67|12217.34|12097.34|12219.39|12099.39|12217.34|12097.34|9
1626933150000|2021-07-22 05:52:30|12218.21|12098.21|12217.77|12097.77|12218.21|12098.21|12217.77|12097.77|8
1626933160000|2021-07-22 05:52:40|12217.69|12097.69|12215.99|12095.99|12217.69|12097.69|12215.99|12095.99|9
1626933170000|2021-07-22 05:52:50|12215.97|12095.97|12216.9|12096.9|12216.9|12096.9|12215.92|12095.92|9
1626933180000|2021-07-22 05:53:00|12216.83|12096.83|12217.62|12097.62|12217.62|12097.62|12216.82|12096.82|10
1626933190000|2021-07-22 05:53:10|12218.37|12098.37|12219.59|12099.59|12219.59|12099.59|12217.57|12097.57|9
1626933200000|2021-07-22 05:53:20|12219.71|12099.71|12221.92|12101.92|12221.99|12101.99|12219.71|12099.71|10
1626933210000|2021-07-22 05:53:30|12221.18|12101.18|12221.54|12101.54|12221.56|12101.56|12221.18|12101.18|8
1626933220000|2021-07-22 05:53:40|12221.5|12101.5|12221.74|12101.74|12222.46|12102.46|12221.5|12101.5|7
1626933230000|2021-07-22 05:53:50|12222.36|12102.36|12223.11|12103.11|12223.19|12103.19|12222.36|12102.36|8
1626933240000|2021-07-22 05:54:00|12223.2|12103.2|12223.33|12103.33|12223.45|12103.45|12223.2|12103.2|10
1626933250000|2021-07-22 05:54:10|12224.42|12104.42|12224.79|12104.79|12224.79|12104.79|12224.42|12104.42|7
1626933260000|2021-07-22 05:54:20|12224.8|12104.8|12225.68|12105.68|12225.68|12105.68|12224.8|12104.8|10
1626933270000|2021-07-22 05:54:30|12225.8|12105.8|12226.38|12106.38|12226.38|12106.38|12225.8|12105.8|8
1626933280000|2021-07-22 05:54:40|12226.62|12106.62|12227.96|12107.96|12227.96|12107.96|12226.62|12106.62|9
1626933290000|2021-07-22 05:54:50|12228.36|12108.36|12227.97|12107.97|12228.79|12108.79|12227.97|12107.97|8
1626933300000|2021-07-22 05:55:00|12227.99|12107.99|12226.75|12106.75|12228.9|12108.9|12226.75|12106.75|10
1626933310000|2021-07-22 05:55:10|12227.05|12107.05|12227.03|12107.03|12227.26|12107.26|12227.02|12107.02|8
1626933320000|2021-07-22 05:55:20|12227.01|12107.01|12227.4|12107.4|12227.72|12107.72|12226.91|12106.91|7
1626933330000|2021-07-22 05:55:30|12227.39|12107.39|12227.15|12107.15|12227.39|12107.39|12226.98|12106.98|9
1626933340000|2021-07-22 05:55:40|12227.11|12107.11|12227.46|12107.46|12227.46|12107.46|12226.97|12106.97|10
1626933350000|2021-07-22 05:55:50|12227.71|12107.71|12227.93|12107.93|12228.03|12108.03|12227.71|12107.71|9
1626933360000|2021-07-22 05:56:00|12227.82|12107.82|12227.86|12107.86|12227.91|12107.91|12227.77|12107.77|7
1626933370000|2021-07-22 05:56:10|12228.02|12108.02|12229.95|12109.95|12229.95|12109.95|12227.93|12107.93|10
1626933380000|2021-07-22 05:56:20|12230.21|12110.21|12231.58|12111.58|12231.58|12111.58|12230.21|12110.21|8
1626933390000|2021-07-22 05:56:30|12231.67|12111.67|12232.86|12112.86|12232.9|12112.9|12231.67|12111.67|10
1626933400000|2021-07-22 05:56:40|12233.42|12113.42|12232.77|12112.77|12233.74|12113.74|12232.77|12112.77|9
1626933410000|2021-07-22 05:56:50|12232.67|12112.67|12231.52|12111.52|12232.89|12112.89|12231.52|12111.52|8
1626933420000|2021-07-22 05:57:00|12231.65|12111.65|12230.05|12110.05|12231.65|12111.65|12230.05|12110.05|10
1626933430000|2021-07-22 05:57:10|12230.9|12110.9|12228.36|12108.36|12230.9|12110.9|12228.36|12108.36|10
1626933440000|2021-07-22 05:57:20|12228.42|12108.42|12226.84|12106.84|12228.42|12108.42|12226.84|12106.84|10
1626933450000|2021-07-22 05:57:30|12226.7|12106.7|12224.96|12104.96|12226.7|12106.7|12224.95|12104.95|8
1626933460000|2021-07-22 05:57:40|12224.7|12104.7|12226.42|12106.42|12226.49|12106.49|12224.14|12104.14|7
1626933470000|2021-07-22 05:57:50|12225.98|12105.98|12226.21|12106.21|12226.41|12106.41|12225.98|12105.98|9
1626933480000|2021-07-22 05:58:00|12226.35|12106.35|12228.13|12108.13|12228.13|12108.13|12226.35|12106.35|8
1626933490000|2021-07-22 05:58:10|12228.47|12108.47|12229.18|12109.18|12229.2|12109.2|12227.7|12107.7|10
1626933500000|2021-07-22 05:58:20|12229.37|12109.37|12229.62|12109.62|12229.62|12109.62|12229.34|12109.34|8
1626933510000|2021-07-22 05:58:30|12229.61|12109.61|12229.76|12109.76|12229.94|12109.94|12229.39|12109.39|7
1626933520000|2021-07-22 05:58:40|12229.77|12109.77|12230.75|12110.75|12231.04|12111.04|12229.77|12109.77|10
1626933530000|2021-07-22 05:58:50|12230.78|12110.78|12231.44|12111.44|12231.44|12111.44|12230.54|12110.54|8
1626933540000|2021-07-22 05:59:00|12231.59|12111.59|12231.28|12111.28|12231.85|12111.85|12230.98|12110.98|8
1626933550000|2021-07-22 05:59:10|12231.32|12111.32|12231.7|12111.7|12231.7|12111.7|12231.29|12111.29|9
1626933560000|2021-07-22 05:59:20|12230.84|12110.84|12232.01|12112.01|12232.01|12112.01|12230.84|12110.84|8
1626933570000|2021-07-22 05:59:30|12232.03|12112.03|12230|12110|12232.03|12112.03|12229.98|12109.98|10
1626933580000|2021-07-22 05:59:40|12229.53|12109.53|12229.06|12109.06|12229.53|12109.53|12228.89|12108.89|8
1626933590000|2021-07-22 05:59:50|12228.89|12108.89|12228.97|12108.97|12229.16|12109.16|12228.89|12108.89|7
1626933600000|2021-07-22 06:00:00|12229.03|12109.03|12226.24|12106.24|12229.03|12109.03|12226.24|12106.24|9
1626933610000|2021-07-22 06:00:10|12224.69|12104.69|12220.04|12100.04|12224.69|12104.69|12219.3|12099.3|10
1626933620000|2021-07-22 06:00:20|12219.91|12099.91|12215.58|12095.58|12219.91|12099.91|12215.58|12095.58|10
1626933630000|2021-07-22 06:00:30|12214.16|12094.16|12212.52|12092.52|12214.56|12094.56|12212.19|12092.19|10
1626933640000|2021-07-22 06:00:40|12213.41|12093.41|12215.4|12095.4|12215.45|12095.45|12213.18|12093.18|10
1626933650000|2021-07-22 06:00:50|12216.45|12096.45|12219.4|12099.4|12219.95|12099.95|12216.45|12096.45|10
1626933660000|2021-07-22 06:01:00|12219.42|12099.42|12225.71|12105.71|12225.77|12105.77|12219.42|12099.42|10
1626933670000|2021-07-22 06:01:10|12226.81|12106.81|12231.25|12111.25|12231.25|12111.25|12226.81|12106.81|10
1626933680000|2021-07-22 06:01:20|12231.91|12111.91|12237.75|12117.75|12237.75|12117.75|12231.91|12111.91|10
1626933690000|2021-07-22 06:01:30|12237.96|12117.96|12238.49|12118.49|12238.65|12118.65|12237.96|12117.96|9
1626933700000|2021-07-22 06:01:40|12238.42|12118.42|12238.18|12118.18|12238.46|12118.46|12237.98|12117.98|10
1626933710000|2021-07-22 06:01:50|12238.17|12118.17|12240.59|12120.59|12240.59|12120.59|12238.17|12118.17|9
1626933720000|2021-07-22 06:02:00|12241.44|12121.44|12242.57|12122.57|12242.94|12122.94|12241.44|12121.44|9
1626933730000|2021-07-22 06:02:10|12242.77|12122.77|12244.3|12124.3|12245.22|12125.22|12242.47|12122.47|10
1626933740000|2021-07-22 06:02:20|12244.68|12124.68|12253.62|12133.62|12253.62|12133.62|12244.68|12124.68|10
1626933750000|2021-07-22 06:02:30|12254.01|12134.01|12254.93|12134.93|12255.03|12135.03|12254.01|12134.01|8
1626933760000|2021-07-22 06:02:40|12254.39|12134.39|12255.57|12135.57|12256.35|12136.35|12254.39|12134.39|9
1626933770000|2021-07-22 06:02:50|12255.38|12135.38|12258.38|12138.38|12258.43|12138.43|12255.28|12135.28|10
1626933780000|2021-07-22 06:03:00|12258.72|12138.72|12258.26|12138.26|12259.63|12139.63|12258.26|12138.26|10
1626933790000|2021-07-22 06:03:10|12258.19|12138.19|12257.18|12137.18|12258.19|12138.19|12256.84|12136.84|10
1626933800000|2021-07-22 06:03:20|12257.28|12137.28|12254.33|12134.33|12257.28|12137.28|12254.33|12134.33|10
1626933810000|2021-07-22 06:03:30|12253.27|12133.27|12251.35|12131.35|12253.27|12133.27|12251.35|12131.35|9
1626933820000|2021-07-22 06:03:40|12251.32|12131.32|12250.36|12130.36|12251.32|12131.32|12250.36|12130.36|9
1626933830000|2021-07-22 06:03:50|12250.39|12130.39|12250.3|12130.3|12250.39|12130.39|12250.29|12130.29|6
1626933840000|2021-07-22 06:04:00|12250.76|12130.76|12253.5|12133.5|12253.5|12133.5|12250.76|12130.76|9
1626933850000|2021-07-22 06:04:10|12254.11|12134.11|12257.8|12137.8|12258|12138|12254.11|12134.11|10
1626933860000|2021-07-22 06:04:20|12258.01|12138.01|12259.71|12139.71|12259.98|12139.98|12258.01|12138.01|10
1626933870000|2021-07-22 06:04:30|12259.66|12139.66|12259.95|12139.95|12259.95|12139.95|12259.53|12139.53|8
1626933880000|2021-07-22 06:04:40|12260.03|12140.03|12262.16|12142.16|12262.16|12142.16|12260.03|12140.03|10
1626933890000|2021-07-22 06:04:50|12262.24|12142.24|12265.14|12145.14|12265.14|12145.14|12262.24|12142.24|10
1626933900000|2021-07-22 06:05:00|12265.52|12145.52|12264.91|12144.91|12265.6|12145.6|12264.77|12144.77|10
1626933910000|2021-07-22 06:05:10|12265.02|12145.02|12267.51|12147.51|12267.51|12147.51|12265.02|12145.02|10
1626933920000|2021-07-22 06:05:20|12268.33|12148.33|12271.95|12151.95|12271.95|12151.95|12268.33|12148.33|10
1626933930000|2021-07-22 06:05:30|12271.91|12151.91|12274.26|12154.26|12274.26|12154.26|12271.91|12151.91|9
1626933940000|2021-07-22 06:05:40|12274.69|12154.69|12279.93|12159.93|12279.93|12159.93|12274.69|12154.69|10
1626933950000|2021-07-22 06:05:50|12280.31|12160.31|12279.56|12159.56|12280.59|12160.59|12279.24|12159.24|10
1626933960000|2021-07-22 06:06:00|12280.8|12160.8|12284.2|12164.2|12284.2|12164.2|12280.8|12160.8|10
1626933970000|2021-07-22 06:06:10|12284.1|12164.1|12285.55|12165.55|12285.96|12165.96|12283.95|12163.95|10
1626933980000|2021-07-22 06:06:20|12285.59|12165.59|12285.95|12165.95|12286.6|12166.6|12285.4|12165.4|10
1626933990000|2021-07-22 06:06:30|12287.44|12167.44|12291.07|12171.07|12291.07|12171.07|12287.44|12167.44|10
1626934000000|2021-07-22 06:06:40|12291.66|12171.66|12296.91|12176.91|12296.91|12176.91|12291.25|12171.25|10
1626934010000|2021-07-22 06:06:50|12298.44|12178.44|12304.43|12184.43|12304.43|12184.43|12298.44|12178.44|10
1626934020000|2021-07-22 06:07:00|12304.95|12184.95|12305.61|12185.61|12306.22|12186.22|12304.84|12184.84|10
1626934030000|2021-07-22 06:07:10|12305.1|12185.1|12304.03|12184.03|12305.1|12185.1|12301.72|12181.72|10
1626934040000|2021-07-22 06:07:20|12304.36|12184.36|12305.87|12185.87|12305.87|12185.87|12304.24|12184.24|9
1626934050000|2021-07-22 06:07:30|12306.5|12186.5|12307.91|12187.91|12307.91|12187.91|12306.5|12186.5|9
1626934060000|2021-07-22 06:07:40|12308.67|12188.67|12308.79|12188.79|12308.89|12188.89|12308.55|12188.55|9
1626934070000|2021-07-22 06:07:50|12308.92|12188.92|12306.89|12186.89|12308.92|12188.92|12306.8|12186.8|8
1626934080000|2021-07-22 06:08:00|12306.45|12186.45|12306.09|12186.09|12306.87|12186.87|12305.98|12185.98|9
1626934090000|2021-07-22 06:08:10|12306.1|12186.1|12305.69|12185.69|12306.94|12186.94|12305.69|12185.69|10
1626934100000|2021-07-22 06:08:20|12305.6|12185.6|12305.82|12185.82|12305.82|12185.82|12305|12185|10
1626934110000|2021-07-22 06:08:30|12305.86|12185.86|12305.16|12185.16|12306.61|12186.61|12304.76|12184.76|10
1626934120000|2021-07-22 06:08:40|12305.3|12185.3|12305.48|12185.48|12305.48|12185.48|12304.27|12184.27|10
1626934130000|2021-07-22 06:08:50|12306.99|12186.99|12307.12|12187.12|12307.26|12187.26|12306.68|12186.68|10
1626934140000|2021-07-22 06:09:00|12306.99|12186.99|12306.85|12186.85|12308.51|12188.51|12306.84|12186.84|10
1626934150000|2021-07-22 06:09:10|12307.62|12187.62|12305.99|12185.99|12307.62|12187.62|12305.99|12185.99|9
1626934160000|2021-07-22 06:09:20|12305.84|12185.84|12304.3|12184.3|12305.84|12185.84|12304.3|12184.3|8
1626934170000|2021-07-22 06:09:30|12304.43|12184.43|12303.69|12183.69|12304.43|12184.43|12302.68|12182.68|9
1626934180000|2021-07-22 06:09:40|12303.78|12183.78|12303.88|12183.88|12304.71|12184.71|12303.78|12183.78|10
1626934190000|2021-07-22 06:09:50|12303.5|12183.5|12302.89|12182.89|12303.5|12183.5|12302.84|12182.84|8
1626934200000|2021-07-22 06:10:00|12302.63|12182.63|12303.11|12183.11|12303.78|12183.78|12302.63|12182.63|9
1626934210000|2021-07-22 06:10:10|12303.28|12183.28|12301.97|12181.97|12303.28|12183.28|12301.97|12181.97|8
1626934220000|2021-07-22 06:10:20|12300.96|12180.96|12303.86|12183.86|12304.08|12184.08|12300.51|12180.51|10
1626934230000|2021-07-22 06:10:30|12303.93|12183.93|12304.36|12184.36|12304.39|12184.39|12303.88|12183.88|9
1626934240000|2021-07-22 06:10:40|12304.4|12184.4|12307.01|12187.01|12307.01|12187.01|12304.4|12184.4|9
1626934250000|2021-07-22 06:10:50|12307.35|12187.35|12309.15|12189.15|12309.15|12189.15|12307.35|12187.35|9
1626934260000|2021-07-22 06:11:00|12309.16|12189.16|12311|12191|12311|12191|12309.16|12189.16|9
1626934270000|2021-07-22 06:11:10|12311.09|12191.09|12311.67|12191.67|12311.67|12191.67|12310.98|12190.98|10
1626934280000|2021-07-22 06:11:20|12311.69|12191.69|12311.28|12191.28|12311.79|12191.79|12310.94|12190.94|9
1626934290000|2021-07-22 06:11:30|12311.45|12191.45|12311.34|12191.34|12311.71|12191.71|12311.34|12191.34|10
1626934300000|2021-07-22 06:11:40|12310.96|12190.96|12309.82|12189.82|12310.96|12190.96|12309.81|12189.81|8
1626934310000|2021-07-22 06:11:50|12309.72|12189.72|12309.16|12189.16|12309.72|12189.72|12309.16|12189.16|9
1626934320000|2021-07-22 06:12:00|12309.24|12189.24|12310.25|12190.25|12310.25|12190.25|12309.24|12189.24|10
1626934330000|2021-07-22 06:12:10|12310.32|12190.32|12310.96|12190.96|12310.96|12190.96|12310.25|12190.25|10
1626934340000|2021-07-22 06:12:20|12311.04|12191.04|12311.65|12191.65|12311.65|12191.65|12311.04|12191.04|10
1626934350000|2021-07-22 06:12:30|12311.93|12191.93|12312.68|12192.68|12312.68|12192.68|12311.9|12191.9|9
1626934360000|2021-07-22 06:12:40|12312.7|12192.7|12312.85|12192.85|12312.85|12192.85|12312.7|12192.7|8
1626934370000|2021-07-22 06:12:50|12313.08|12193.08|12315.39|12195.39|12315.39|12195.39|12313.08|12193.08|8
1626934380000|2021-07-22 06:13:00|12315.16|12195.16|12314.66|12194.66|12315.57|12195.57|12314.66|12194.66|8
1626934390000|2021-07-22 06:13:10|12314.64|12194.64|12315.08|12195.08|12315.08|12195.08|12314.64|12194.64|9
1626934400000|2021-07-22 06:13:20|12314.88|12194.88|12315.65|12195.65|12315.65|12195.65|12314.72|12194.72|9
1626934410000|2021-07-22 06:13:30|12315.64|12195.64|12313.95|12193.95|12315.76|12195.76|12313.95|12193.95|7
1626934420000|2021-07-22 06:13:40|12314.81|12194.81|12314.07|12194.07|12314.87|12194.87|12314.07|12194.07|8
1626934430000|2021-07-22 06:13:50|12313.53|12193.53|12313.04|12193.04|12313.71|12193.71|12312.74|12192.74|9
1626934440000|2021-07-22 06:14:00|12313.27|12193.27|12317.55|12197.55|12317.55|12197.55|12313.27|12193.27|9
1626934450000|2021-07-22 06:14:10|12317.51|12197.51|12317.01|12197.01|12317.51|12197.51|12316.77|12196.77|10
1626934460000|2021-07-22 06:14:20|12317.04|12197.04|12318.47|12198.47|12318.48|12198.48|12316.95|12196.95|10
1626934470000|2021-07-22 06:14:30|12318.45|12198.45|12319.08|12199.08|12319.08|12199.08|12318.42|12198.42|10
1626934480000|2021-07-22 06:14:40|12319.03|12199.03|12318.74|12198.74|12319.11|12199.11|12318.74|12198.74|9
1626934490000|2021-07-22 06:14:50|12319.31|12199.31|12318.49|12198.49|12319.31|12199.31|12318.33|12198.33|9
1626934500000|2021-07-22 06:15:00|12318.73|12198.73|12319.15|12199.15|12319.15|12199.15|12318.73|12198.73|9
1626934510000|2021-07-22 06:15:10|12318.33|12198.33|12322.49|12202.49|12322.49|12202.49|12318.33|12198.33|9
1626934520000|2021-07-22 06:15:20|12323.09|12203.09|12325.64|12205.64|12326.63|12206.63|12323.09|12203.09|10
1626934530000|2021-07-22 06:15:30|12325.8|12205.8|12327.15|12207.15|12327.15|12207.15|12325.74|12205.74|8
1626934540000|2021-07-22 06:15:40|12327.22|12207.22|12330.92|12210.92|12330.92|12210.92|12327.22|12207.22|9
1626934550000|2021-07-22 06:15:50|12330.75|12210.75|12330.48|12210.48|12331.11|12211.11|12330.48|12210.48|10
1626934560000|2021-07-22 06:16:00|12330.5|12210.5|12329.78|12209.78|12331.39|12211.39|12328.89|12208.89|8
1626934570000|2021-07-22 06:16:10|12330.08|12210.08|12330.46|12210.46|12330.47|12210.47|12330.08|12210.08|8
1626934580000|2021-07-22 06:16:20|12330.66|12210.66|12332.25|12212.25|12332.26|12212.26|12330.66|12210.66|9
1626934590000|2021-07-22 06:16:30|12332.36|12212.36|12329.94|12209.94|12332.36|12212.36|12329.66|12209.66|8
1626934600000|2021-07-22 06:16:40|12329.24|12209.24|12327.38|12207.38|12329.24|12209.24|12327.38|12207.38|10
1626934610000|2021-07-22 06:16:50|12326.8|12206.8|12325.73|12205.73|12326.8|12206.8|12325.66|12205.66|9
1626934620000|2021-07-22 06:17:00|12325.75|12205.75|12323.47|12203.47|12325.75|12205.75|12323.47|12203.47|10
1626934630000|2021-07-22 06:17:10|12323.64|12203.64|12324.74|12204.74|12324.74|12204.74|12323.58|12203.58|7
1626934640000|2021-07-22 06:17:20|12324.65|12204.65|12324.44|12204.44|12324.75|12204.75|12323.77|12203.77|8
1626934650000|2021-07-22 06:17:30|12324.4|12204.4|12322.04|12202.04|12324.4|12204.4|12322.04|12202.04|9
1626934660000|2021-07-22 06:17:40|12321.93|12201.93|12318.18|12198.18|12321.93|12201.93|12318.18|12198.18|10
1626934670000|2021-07-22 06:17:50|12318.13|12198.13|12317.68|12197.68|12318.13|12198.13|12317.68|12197.68|7
1626934680000|2021-07-22 06:18:00|12317.7|12197.7|12317.87|12197.87|12317.89|12197.89|12317.39|12197.39|9
1626934690000|2021-07-22 06:18:10|12318.06|12198.06|12314.74|12194.74|12318.06|12198.06|12314.74|12194.74|9
1626934700000|2021-07-22 06:18:20|12314.78|12194.78|12311.18|12191.18|12314.78|12194.78|12310.66|12190.66|10
1626934710000|2021-07-22 06:18:30|12310.71|12190.71|12303.91|12183.91|12310.71|12190.71|12303.91|12183.91|9
1626934720000|2021-07-22 06:18:40|12303.41|12183.41|12301.34|12181.34|12303.41|12183.41|12301.34|12181.34|9
1626934730000|2021-07-22 06:18:50|12301.31|12181.31|12301.97|12181.97|12301.97|12181.97|12300.64|12180.64|8
1626934740000|2021-07-22 06:19:00|12302.01|12182.01|12301.89|12181.89|12302.01|12182.01|12300.06|12180.06|9
1626934750000|2021-07-22 06:19:10|12302.29|12182.29|12302.71|12182.71|12302.81|12182.81|12302.29|12182.29|8
1626934760000|2021-07-22 06:19:20|12302.67|12182.67|12302.43|12182.43|12303.13|12183.13|12301.52|12181.52|9
1626934770000|2021-07-22 06:19:30|12302.57|12182.57|12302.05|12182.05|12302.57|12182.57|12302.03|12182.03|10
1626934780000|2021-07-22 06:19:40|12302.07|12182.07|12303.28|12183.28|12303.28|12183.28|12302.07|12182.07|7
1626934790000|2021-07-22 06:19:50|12304|12184|12302.26|12182.26|12304|12184|12302.26|12182.26|9
1626934800000|2021-07-22 06:20:00|12302.22|12182.22|12301.87|12181.87|12302.22|12182.22|12301.76|12181.76|10
1626934810000|2021-07-22 06:20:10|12302.04|12182.04|12301.71|12181.71|12302.04|12182.04|12301.47|12181.47|9
1626934820000|2021-07-22 06:20:20|12302.86|12182.86|12305.83|12185.83|12305.83|12185.83|12302.86|12182.86|10
1626934830000|2021-07-22 06:20:30|12305.73|12185.73|12307.06|12187.06|12307.39|12187.39|12305.73|12185.73|9
1626934840000|2021-07-22 06:20:40|12307.07|12187.07|12307.32|12187.32|12307.37|12187.37|12306.11|12186.11|8
1626934850000|2021-07-22 06:20:50|12307.38|12187.38|12306.44|12186.44|12307.38|12187.38|12306.31|12186.31|8
1626934860000|2021-07-22 06:21:00|12306.48|12186.48|12307.96|12187.96|12307.96|12187.96|12306.48|12186.48|8
1626934870000|2021-07-22 06:21:10|12306.98|12186.98|12304.86|12184.86|12307.05|12187.05|12304.86|12184.86|9
1626934880000|2021-07-22 06:21:20|12304.31|12184.31|12303.53|12183.53|12304.65|12184.65|12302.8|12182.8|9
1626934890000|2021-07-22 06:21:30|12303.36|12183.36|12302.22|12182.22|12303.36|12183.36|12302.22|12182.22|5
1626934900000|2021-07-22 06:21:40|12302.23|12182.23|12298.62|12178.62|12302.25|12182.25|12298.62|12178.62|9
1626934910000|2021-07-22 06:21:50|12298.4|12178.4|12293.69|12173.69|12298.4|12178.4|12293.69|12173.69|10
1626934920000|2021-07-22 06:22:00|12291.83|12171.83|12287.7|12167.7|12291.83|12171.83|12287.7|12167.7|9
1626934930000|2021-07-22 06:22:10|12287.34|12167.34|12285.17|12165.17|12287.34|12167.34|12284.03|12164.03|10
1626934940000|2021-07-22 06:22:20|12285.96|12165.96|12287.38|12167.38|12287.38|12167.38|12285.96|12165.96|10
1626934950000|2021-07-22 06:22:30|12287.3|12167.3|12287.81|12167.81|12287.81|12167.81|12286.91|12166.91|9
1626934960000|2021-07-22 06:22:40|12287.71|12167.71|12285.73|12165.73|12288|12168|12285.73|12165.73|10
1626934970000|2021-07-22 06:22:50|12285.9|12165.9|12285.2|12165.2|12285.9|12165.9|12285.2|12165.2|8
1626934980000|2021-07-22 06:23:00|12285.29|12165.29|12282.63|12162.63|12285.29|12165.29|12282.63|12162.63|9
1626934990000|2021-07-22 06:23:10|12282.03|12162.03|12279.9|12159.9|12282.03|12162.03|12279.9|12159.9|10
1626935000000|2021-07-22 06:23:20|12279.87|12159.87|12280.16|12160.16|12280.17|12160.17|12279.87|12159.87|10
1626935010000|2021-07-22 06:23:30|12280.18|12160.18|12281.08|12161.08|12281.14|12161.14|12280.18|12160.18|8
1626935020000|2021-07-22 06:23:40|12280.99|12160.99|12281.1|12161.1|12281.95|12161.95|12280.92|12160.92|10
1626935030000|2021-07-22 06:23:50|12281.14|12161.14|12282.08|12162.08|12283.26|12163.26|12281.14|12161.14|10
1626935040000|2021-07-22 06:24:00|12282.23|12162.23|12282.76|12162.76|12282.76|12162.76|12282.23|12162.23|9
1626935050000|2021-07-22 06:24:10|12282.94|12162.94|12283.97|12163.97|12284.03|12164.03|12282.94|12162.94|10
1626935060000|2021-07-22 06:24:20|12284.06|12164.06|12286.62|12166.62|12286.62|12166.62|12284.06|12164.06|10
1626935070000|2021-07-22 06:24:30|12288.41|12168.41|12290.31|12170.31|12290.31|12170.31|12288.41|12168.41|10
1626935080000|2021-07-22 06:24:40|12290.47|12170.47|12290.56|12170.56|12290.73|12170.73|12290.47|12170.47|8
1626935090000|2021-07-22 06:24:50|12290.45|12170.45|12290.6|12170.6|12291.09|12171.09|12290.35|12170.35|7
1626935100000|2021-07-22 06:25:00|12291.33|12171.33|12291.69|12171.69|12291.69|12171.69|12291.21|12171.21|7
1626935110000|2021-07-22 06:25:10|12291.76|12171.76|12291.13|12171.13|12291.83|12171.83|12290.97|12170.97|8
1626935120000|2021-07-22 06:25:20|12291.12|12171.12|12291.63|12171.63|12291.63|12171.63|12291.08|12171.08|5
1626935130000|2021-07-22 06:25:30|12291.78|12171.78|12293.85|12173.85|12293.85|12173.85|12291.78|12171.78|10
1626935140000|2021-07-22 06:25:40|12293.86|12173.86|12295.63|12175.63|12295.63|12175.63|12293.86|12173.86|10
1626935150000|2021-07-22 06:25:50|12295.53|12175.53|12298.62|12178.62|12298.62|12178.62|12295.53|12175.53|10
1626935160000|2021-07-22 06:26:00|12298.75|12178.75|12301.62|12181.62|12301.89|12181.89|12298.75|12178.75|10
1626935170000|2021-07-22 06:26:10|12301.65|12181.65|12302.61|12182.61|12302.61|12182.61|12301|12181|10
1626935180000|2021-07-22 06:26:20|12302.31|12182.31|12303.91|12183.91|12303.95|12183.95|12301.68|12181.68|10
1626935190000|2021-07-22 06:26:30|12303.92|12183.92|12302.88|12182.88|12304.07|12184.07|12302.88|12182.88|8
1626935200000|2021-07-22 06:26:40|12302.91|12182.91|12305.84|12185.84|12305.84|12185.84|12302.86|12182.86|9
1626935210000|2021-07-22 06:26:50|12305.87|12185.87|12306.7|12186.7|12306.7|12186.7|12304.77|12184.77|9
1626935220000|2021-07-22 06:27:00|12306.71|12186.71|12306.37|12186.37|12306.71|12186.71|12306.08|12186.08|8
1626935230000|2021-07-22 06:27:10|12305.36|12185.36|12304.47|12184.47|12307.26|12187.26|12304.47|12184.47|10
1626935240000|2021-07-22 06:27:20|12304.16|12184.16|12303.62|12183.62|12304.16|12184.16|12303.48|12183.48|10
1626935250000|2021-07-22 06:27:30|12303.49|12183.49|12305.55|12185.55|12305.55|12185.55|12303.44|12183.44|10
1626935260000|2021-07-22 06:27:40|12305.7|12185.7|12306.31|12186.31|12306.35|12186.35|12305.7|12185.7|9
1626935270000|2021-07-22 06:27:50|12306.62|12186.62|12308.79|12188.79|12308.79|12188.79|12306.62|12186.62|8
1626935280000|2021-07-22 06:28:00|12308.81|12188.81|12311.08|12191.08|12311.2|12191.2|12308.81|12188.81|9
1626935290000|2021-07-22 06:28:10|12310.83|12190.83|12311.76|12191.76|12311.78|12191.78|12310.83|12190.83|10
1626935300000|2021-07-22 06:28:20|12311.75|12191.75|12310.47|12190.47|12311.75|12191.75|12310.36|12190.36|9
1626935310000|2021-07-22 06:28:30|12309.83|12189.83|12310.08|12190.08|12310.08|12190.08|12309.5|12189.5|9
1626935320000|2021-07-22 06:28:40|12310.13|12190.13|12311.08|12191.08|12311.26|12191.26|12309.94|12189.94|8
1626935330000|2021-07-22 06:28:50|12311.06|12191.06|12311.11|12191.11|12311.11|12191.11|12310.88|12190.88|8
1626935340000|2021-07-22 06:29:00|12310.95|12190.95|12311.5|12191.5|12311.54|12191.54|12310.94|12190.94|10
1626935350000|2021-07-22 06:29:10|12311.46|12191.46|12309.99|12189.99|12311.5|12191.5|12309.99|12189.99|8
1626935360000|2021-07-22 06:29:20|12309.81|12189.81|12309.12|12189.12|12309.84|12189.84|12309.12|12189.12|7
1626935370000|2021-07-22 06:29:30|12309.02|12189.02|12307.68|12187.68|12309.02|12189.02|12307.68|12187.68|7
1626935380000|2021-07-22 06:29:40|12307.53|12187.53|12306.79|12186.79|12307.53|12187.53|12306.78|12186.78|9
1626935390000|2021-07-22 06:29:50|12306.65|12186.65|12306.27|12186.27|12306.69|12186.69|12306.19|12186.19|8
1626935400000|2021-07-22 06:30:00|12306.28|12186.28|12305.16|12185.16|12306.44|12186.44|12305.16|12185.16|6
1626935410000|2021-07-22 06:30:10|12304.87|12184.87|12302.47|12182.47|12304.87|12184.87|12302.47|12182.47|9
1626935420000|2021-07-22 06:30:20|12301.41|12181.41|12296.03|12176.03|12301.41|12181.41|12296.03|12176.03|10
1626935430000|2021-07-22 06:30:30|12295.82|12175.82|12293.44|12173.44|12295.82|12175.82|12293.38|12173.38|10
1626935440000|2021-07-22 06:30:40|12293.68|12173.68|12293.16|12173.16|12294.17|12174.17|12293.05|12173.05|10
1626935450000|2021-07-22 06:30:50|12293.15|12173.15|12292.37|12172.37|12293.15|12173.15|12291.32|12171.32|10
1626935460000|2021-07-22 06:31:00|12291.5|12171.5|12292.77|12172.77|12292.77|12172.77|12291.5|12171.5|10
1626935470000|2021-07-22 06:31:10|12292.62|12172.62|12291.01|12171.01|12293.06|12173.06|12291.01|12171.01|10
1626935480000|2021-07-22 06:31:20|12290.85|12170.85|12288.75|12168.75|12290.85|12170.85|12288.7|12168.7|10
1626935490000|2021-07-22 06:31:30|12288.67|12168.67|12288.48|12168.48|12288.67|12168.67|12288.47|12168.47|7
1626935500000|2021-07-22 06:31:40|12288.47|12168.47|12290.51|12170.51|12290.53|12170.53|12288.43|12168.43|10
1626935510000|2021-07-22 06:31:50|12290.44|12170.44|12290.65|12170.65|12290.67|12170.67|12290.4|12170.4|9
1626935520000|2021-07-22 06:32:00|12290.43|12170.43|12293.82|12173.82|12293.82|12173.82|12290.43|12170.43|10
1626935530000|2021-07-22 06:32:10|12294.18|12174.18|12296.88|12176.88|12296.88|12176.88|12294|12174|9
1626935540000|2021-07-22 06:32:20|12297.09|12177.09|12303.36|12183.36|12303.36|12183.36|12297.09|12177.09|10
1626935550000|2021-07-22 06:32:30|12303.78|12183.78|12308.38|12188.38|12308.38|12188.38|12303.78|12183.78|9
1626935560000|2021-07-22 06:32:40|12307.98|12187.98|12308.1|12188.1|12308.18|12188.18|12307.86|12187.86|10
1626935570000|2021-07-22 06:32:50|12308.24|12188.24|12305.38|12185.38|12308.29|12188.29|12305.38|12185.38|10
1626935580000|2021-07-22 06:33:00|12305.2|12185.2|12302.19|12182.19|12305.2|12185.2|12302.19|12182.19|10
1626935590000|2021-07-22 06:33:10|12301.85|12181.85|12300.28|12180.28|12301.85|12181.85|12300.28|12180.28|10
1626935600000|2021-07-22 06:33:20|12299.95|12179.95|12296.99|12176.99|12299.95|12179.95|12296.99|12176.99|10
1626935610000|2021-07-22 06:33:30|12296.96|12176.96|12297.26|12177.26|12297.41|12177.41|12296.88|12176.88|9
1626935620000|2021-07-22 06:33:40|12297.25|12177.25|12294.37|12174.37|12297.25|12177.25|12294.37|12174.37|8
1626935630000|2021-07-22 06:33:50|12294.17|12174.17|12292.03|12172.03|12294.17|12174.17|12292.03|12172.03|9
1626935640000|2021-07-22 06:34:00|12291.58|12171.58|12291.63|12171.63|12292.06|12172.06|12291.5|12171.5|8
1626935650000|2021-07-22 06:34:10|12291.75|12171.75|12291.59|12171.59|12292.12|12172.12|12291.14|12171.14|9
1626935660000|2021-07-22 06:34:20|12291.27|12171.27|12290.91|12170.91|12291.32|12171.32|12290.33|12170.33|8
1626935670000|2021-07-22 06:34:30|12290.64|12170.64|12290.75|12170.75|12290.84|12170.84|12289.67|12169.67|8
1626935680000|2021-07-22 06:34:40|12290.7|12170.7|12290.22|12170.22|12290.7|12170.7|12290.22|12170.22|8
1626935690000|2021-07-22 06:34:50|12290.02|12170.02|12288.48|12168.48|12290.02|12170.02|12288.31|12168.31|9
1626935700000|2021-07-22 06:35:00|12288.44|12168.44|12287.37|12167.37|12288.49|12168.49|12287.37|12167.37|9
1626935710000|2021-07-22 06:35:10|12287.28|12167.28|12284.95|12164.95|12287.28|12167.28|12284.95|12164.95|9
1626935720000|2021-07-22 06:35:20|12284.9|12164.9|12282.03|12162.03|12284.9|12164.9|12282.03|12162.03|10
1626935730000|2021-07-22 06:35:30|12282.01|12162.01|12280.6|12160.6|12282.01|12162.01|12280.52|12160.52|10
1626935740000|2021-07-22 06:35:40|12279.99|12159.99|12276.82|12156.82|12279.99|12159.99|12276.64|12156.64|10
1626935750000|2021-07-22 06:35:50|12276.96|12156.96|12276.21|12156.21|12276.96|12156.96|12275.66|12155.66|9
1626935760000|2021-07-22 06:36:00|12276.65|12156.65|12277.47|12157.47|12278|12158|12276.55|12156.55|10
1626935770000|2021-07-22 06:36:10|12277.46|12157.46|12281.42|12161.42|12281.42|12161.42|12277.42|12157.42|10
1626935780000|2021-07-22 06:36:20|12281.48|12161.48|12282.86|12162.86|12282.86|12162.86|12281.48|12161.48|9
1626935790000|2021-07-22 06:36:30|12282.78|12162.78|12285.57|12165.57|12285.57|12165.57|12282.78|12162.78|7
1626935800000|2021-07-22 06:36:40|12285.89|12165.89|12285.58|12165.58|12286.41|12166.41|12285.54|12165.54|9
1626935810000|2021-07-22 06:36:50|12284.85|12164.85|12282.56|12162.56|12284.85|12164.85|12282.56|12162.56|10
1626935820000|2021-07-22 06:37:00|12282.53|12162.53|12283.25|12163.25|12283.47|12163.47|12282.53|12162.53|8
1626935830000|2021-07-22 06:37:10|12283.5|12163.5|12283.33|12163.33|12283.82|12163.82|12283.23|12163.23|9
1626935840000|2021-07-22 06:37:20|12283.34|12163.34|12282.4|12162.4|12283.34|12163.34|12282.02|12162.02|8
1626935850000|2021-07-22 06:37:30|12282.45|12162.45|12282.49|12162.49|12283.2|12163.2|12282.34|12162.34|7
1626935860000|2021-07-22 06:37:40|12283.41|12163.41|12288.66|12168.66|12288.66|12168.66|12283.41|12163.41|10
1626935870000|2021-07-22 06:37:50|12289|12169|12290.88|12170.88|12290.88|12170.88|12289|12169|10
1626935880000|2021-07-22 06:38:00|12291.85|12171.85|12293.29|12173.29|12293.29|12173.29|12291.06|12171.06|10
1626935890000|2021-07-22 06:38:10|12293.17|12173.17|12291.79|12171.79|12293.45|12173.45|12291.76|12171.76|10
1626935900000|2021-07-22 06:38:20|12291.74|12171.74|12289.94|12169.94|12291.74|12171.74|12289.73|12169.73|10
1626935910000|2021-07-22 06:38:30|12290.14|12170.14|12304.73|12184.73|12304.73|12184.73|12290.14|12170.14|9
1626935920000|2021-07-22 06:38:40|12306.13|12186.13|12308.84|12188.84|12308.84|12188.84|12306.13|12186.13|10
1626935930000|2021-07-22 06:38:50|12308.89|12188.89|12314.27|12194.27|12314.27|12194.27|12308.89|12188.89|10
1626935940000|2021-07-22 06:39:00|12314.92|12194.92|12318.1|12198.1|12318.1|12198.1|12314.92|12194.92|10
1626935950000|2021-07-22 06:39:10|12318.14|12198.14|12319.76|12199.76|12319.88|12199.88|12316.99|12196.99|10
1626935960000|2021-07-22 06:39:20|12320.12|12200.12|12322.46|12202.46|12322.46|12202.46|12319.95|12199.95|10
1626935970000|2021-07-22 06:39:30|12322.74|12202.74|12326.1|12206.1|12326.1|12206.1|12322.71|12202.71|10
1626935980000|2021-07-22 06:39:40|12327.2|12207.2|12330.12|12210.12|12330.12|12210.12|12327.2|12207.2|10
1626935990000|2021-07-22 06:39:50|12330.33|12210.33|12329.94|12209.94|12331.52|12211.52|12329.94|12209.94|10
1626936000000|2021-07-22 06:40:00|12330.04|12210.04|12329.32|12209.32|12330.04|12210.04|12327.81|12207.81|10
1626936010000|2021-07-22 06:40:10|12329.65|12209.65|12335.41|12215.41|12335.47|12215.47|12329.65|12209.65|10
1626936020000|2021-07-22 06:40:20|12335.84|12215.84|12345.89|12225.89|12345.89|12225.89|12335.16|12215.16|10
1626936030000|2021-07-22 06:40:30|12345.83|12225.83|12345.08|12225.08|12345.84|12225.84|12344.16|12224.16|10
1626936040000|2021-07-22 06:40:40|12344.67|12224.67|12346.78|12226.78|12348.8|12228.8|12344.67|12224.67|10
1626936050000|2021-07-22 06:40:50|12346.58|12226.58|12345.89|12225.89|12346.82|12226.82|12345.64|12225.64|10
1626936060000|2021-07-22 06:41:00|12346.11|12226.11|12343.04|12223.04|12346.11|12226.11|12342.49|12222.49|10
1626936070000|2021-07-22 06:41:10|12343.06|12223.06|12341.67|12221.67|12343.06|12223.06|12341.67|12221.67|10
1626936080000|2021-07-22 06:41:20|12341.28|12221.28|12339.46|12219.46|12341.28|12221.28|12339.46|12219.46|10
1626936090000|2021-07-22 06:41:30|12339.7|12219.7|12338.61|12218.61|12339.7|12219.7|12338.61|12218.61|9
1626936100000|2021-07-22 06:41:40|12338.22|12218.22|12333.83|12213.83|12338.22|12218.22|12333.83|12213.83|10
1626936110000|2021-07-22 06:41:50|12334.75|12214.75|12333.62|12213.62|12334.75|12214.75|12333.39|12213.39|9
1626936120000|2021-07-22 06:42:00|12333.61|12213.61|12333.48|12213.48|12334.18|12214.18|12332.99|12212.99|10
1626936130000|2021-07-22 06:42:10|12334.15|12214.15|12335.01|12215.01|12335.01|12215.01|12333.46|12213.46|10
1626936140000|2021-07-22 06:42:20|12335.24|12215.24|12334.56|12214.56|12336.2|12216.2|12334.35|12214.35|10
1626936150000|2021-07-22 06:42:30|12334.58|12214.58|12334.87|12214.87|12335.07|12215.07|12334.36|12214.36|9
1626936160000|2021-07-22 06:42:40|12334.88|12214.88|12334.43|12214.43|12335|12215|12334.43|12214.43|9
1626936170000|2021-07-22 06:42:50|12334.04|12214.04|12334.54|12214.54|12334.55|12214.55|12332.64|12212.64|10
1626936180000|2021-07-22 06:43:00|12334.68|12214.68|12335.14|12215.14|12335.62|12215.62|12334.68|12214.68|9
1626936190000|2021-07-22 06:43:10|12334.24|12214.24|12334.76|12214.76|12334.85|12214.85|12333.71|12213.71|9
1626936200000|2021-07-22 06:43:20|12334.83|12214.83|12334.8|12214.8|12334.97|12214.97|12334.67|12214.67|9
1626936210000|2021-07-22 06:43:30|12334.78|12214.78|12335.7|12215.7|12335.74|12215.74|12334.58|12214.58|8
1626936220000|2021-07-22 06:43:40|12335.69|12215.69|12336.19|12216.19|12336.21|12216.21|12335.58|12215.58|10
1626936230000|2021-07-22 06:43:50|12336.39|12216.39|12336.56|12216.56|12336.64|12216.64|12335.14|12215.14|9
1626936240000|2021-07-22 06:44:00|12336.58|12216.58|12336.71|12216.71|12336.8|12216.8|12336.51|12216.51|8
1626936250000|2021-07-22 06:44:10|12336.82|12216.82|12336.92|12216.92|12337.15|12217.15|12336.68|12216.68|8
1626936260000|2021-07-22 06:44:20|12336.9|12216.9|12337.06|12217.06|12337.06|12217.06|12336.85|12216.85|7
1626936270000|2021-07-22 06:44:30|12336.17|12216.17|12335.67|12215.67|12336.21|12216.21|12335.67|12215.67|8
1626936280000|2021-07-22 06:44:40|12335.76|12215.76|12335.49|12215.49|12336.46|12216.46|12335.49|12215.49|10
1626936290000|2021-07-22 06:44:50|12334.69|12214.69|12334.16|12214.16|12334.69|12214.69|12334.16|12214.16|9
1626936300000|2021-07-22 06:45:00|12334.17|12214.17|12336.72|12216.72|12337.55|12217.55|12334.17|12214.17|10
1626936310000|2021-07-22 06:45:10|12337.09|12217.09|12338.35|12218.35|12338.37|12218.37|12337.09|12217.09|10
1626936320000|2021-07-22 06:45:20|12338.5|12218.5|12340.7|12220.7|12340.7|12220.7|12338.4|12218.4|10
1626936330000|2021-07-22 06:45:30|12341.07|12221.07|12345.41|12225.41|12345.41|12225.41|12341.07|12221.07|10
1626936340000|2021-07-22 06:45:40|12345.63|12225.63|12350.41|12230.41|12350.41|12230.41|12345.63|12225.63|10
1626936350000|2021-07-22 06:45:50|12351.15|12231.15|12350.65|12230.65|12353.35|12233.35|12350.65|12230.65|10
1626936360000|2021-07-22 06:46:00|12350.43|12230.43|12348.96|12228.96|12350.56|12230.56|12348.96|12228.96|10
1626936370000|2021-07-22 06:46:10|12349.24|12229.24|12350.03|12230.03|12350.14|12230.14|12349.24|12229.24|10
1626936380000|2021-07-22 06:46:20|12349.89|12229.89|12349.34|12229.34|12350.66|12230.66|12349.34|12229.34|10
1626936390000|2021-07-22 06:46:30|12348.5|12228.5|12346.63|12226.63|12348.5|12228.5|12346.53|12226.53|10
1626936400000|2021-07-22 06:46:40|12346.16|12226.16|12343.49|12223.49|12346.16|12226.16|12343.49|12223.49|8
1626936410000|2021-07-22 06:46:50|12343.54|12223.54|12338.38|12218.38|12343.54|12223.54|12338.38|12218.38|10
1626936420000|2021-07-22 06:47:00|12338.35|12218.35|12337.57|12217.57|12338.35|12218.35|12336.52|12216.52|10
1626936430000|2021-07-22 06:47:10|12337.67|12217.67|12336.23|12216.23|12337.78|12217.78|12335.52|12215.52|10
1626936440000|2021-07-22 06:47:20|12336.04|12216.04|12330.66|12210.66|12336.04|12216.04|12330.66|12210.66|9
1626936450000|2021-07-22 06:47:30|12330.56|12210.56|12323.59|12203.59|12330.67|12210.67|12323.59|12203.59|10
1626936460000|2021-07-22 06:47:40|12323.88|12203.88|12318.29|12198.29|12323.88|12203.88|12318.29|12198.29|10
1626936470000|2021-07-22 06:47:50|12318.03|12198.03|12313.51|12193.51|12318.03|12198.03|12313.51|12193.51|9
1626936480000|2021-07-22 06:48:00|12313.22|12193.22|12313.96|12193.96|12314.02|12194.02|12313.22|12193.22|10
1626936490000|2021-07-22 06:48:10|12313.7|12193.7|12313.5|12193.5|12315.6|12195.6|12313.5|12193.5|9
1626936500000|2021-07-22 06:48:20|12313.27|12193.27|12313.68|12193.68|12313.68|12193.68|12312.66|12192.66|10
1626936510000|2021-07-22 06:48:30|12313.53|12193.53|12312.21|12192.21|12313.55|12193.55|12312.21|12192.21|10
1626936520000|2021-07-22 06:48:40|12311.93|12191.93|12309.33|12189.33|12311.93|12191.93|12309.33|12189.33|10
1626936530000|2021-07-22 06:48:50|12309.23|12189.23|12307.06|12187.06|12309.23|12189.23|12306.93|12186.93|10
1626936540000|2021-07-22 06:49:00|12306.26|12186.26|12306.67|12186.67|12306.67|12186.67|12305.79|12185.79|10
1626936550000|2021-07-22 06:49:10|12306.89|12186.89|12307.99|12187.99|12307.99|12187.99|12306.89|12186.89|9
1626936560000|2021-07-22 06:49:20|12309.43|12189.43|12311.73|12191.73|12311.76|12191.76|12309.43|12189.43|9
1626936570000|2021-07-22 06:49:30|12312.54|12192.54|12313.06|12193.06|12313.06|12193.06|12312.05|12192.05|8
1626936580000|2021-07-22 06:49:40|12313.03|12193.03|12311.49|12191.49|12313.09|12193.09|12311.43|12191.43|10
1626936590000|2021-07-22 06:49:50|12311.66|12191.66|12312.92|12192.92|12312.92|12192.92|12311.66|12191.66|9
1626936600000|2021-07-22 06:50:00|12312.95|12192.95|12314.09|12194.09|12314.09|12194.09|12312.95|12192.95|7
1626936610000|2021-07-22 06:50:10|12314.36|12194.36|12314.32|12194.32|12314.96|12194.96|12313.38|12193.38|10
1626936620000|2021-07-22 06:50:20|12314.34|12194.34|12313.18|12193.18|12314.41|12194.41|12313.18|12193.18|10
1626936630000|2021-07-22 06:50:30|12312.91|12192.91|12310.59|12190.59|12312.91|12192.91|12310.55|12190.55|10
1626936640000|2021-07-22 06:50:40|12310.55|12190.55|12309.82|12189.82|12310.55|12190.55|12309.82|12189.82|10
1626936650000|2021-07-22 06:50:50|12309.81|12189.81|12309.1|12189.1|12310.03|12190.03|12308.93|12188.93|10
1626936660000|2021-07-22 06:51:00|12308|12188|12306.34|12186.34|12308|12188|12306.25|12186.25|10
1626936670000|2021-07-22 06:51:10|12306.6|12186.6|12307.99|12187.99|12307.99|12187.99|12305.86|12185.86|9
1626936680000|2021-07-22 06:51:20|12307.93|12187.93|12309.09|12189.09|12309.09|12189.09|12307.93|12187.93|8
1626936690000|2021-07-22 06:51:30|12309.14|12189.14|12309.98|12189.98|12310.16|12190.16|12309.14|12189.14|7
1626936700000|2021-07-22 06:51:40|12310.29|12190.29|12312.92|12192.92|12312.92|12192.92|12310.29|12190.29|10
1626936710000|2021-07-22 06:51:50|12312.85|12192.85|12313.42|12193.42|12313.42|12193.42|12312.85|12192.85|7
1626936720000|2021-07-22 06:52:00|12313.61|12193.61|12317.14|12197.14|12317.14|12197.14|12313.55|12193.55|9
1626936730000|2021-07-22 06:52:10|12317.41|12197.41|12320.8|12200.8|12320.8|12200.8|12317.11|12197.11|10
1626936740000|2021-07-22 06:52:20|12321.37|12201.37|12323.9|12203.9|12324.53|12204.53|12321.37|12201.37|10
1626936750000|2021-07-22 06:52:30|12323.83|12203.83|12322.31|12202.31|12323.83|12203.83|12322.31|12202.31|9
1626936760000|2021-07-22 06:52:40|12322.09|12202.09|12322.67|12202.67|12322.67|12202.67|12321.71|12201.71|9
1626936770000|2021-07-22 06:52:50|12322.82|12202.82|12322.36|12202.36|12322.82|12202.82|12322.32|12202.32|8
1626936780000|2021-07-22 06:53:00|12322.28|12202.28|12322.38|12202.38|12322.69|12202.69|12322.28|12202.28|8
1626936790000|2021-07-22 06:53:10|12322.14|12202.14|12317.41|12197.41|12322.14|12202.14|12317.41|12197.41|10
1626936800000|2021-07-22 06:53:20|12317.18|12197.18|12317.47|12197.47|12317.96|12197.96|12317.15|12197.15|6
1626936810000|2021-07-22 06:53:30|12317.12|12197.12|12316.81|12196.81|12317.15|12197.15|12316.16|12196.16|7
1626936820000|2021-07-22 06:53:40|12316.9|12196.9|12316|12196|12317.7|12197.7|12316|12196|7
1626936830000|2021-07-22 06:53:50|12316.17|12196.17|12317.17|12197.17|12317.22|12197.22|12316.03|12196.03|10
1626936840000|2021-07-22 06:54:00|12318.24|12198.24|12319.78|12199.78|12319.78|12199.78|12318.24|12198.24|10
1626936850000|2021-07-22 06:54:10|12319.92|12199.92|12320.5|12200.5|12320.91|12200.91|12319.92|12199.92|9
1626936860000|2021-07-22 06:54:20|12320.52|12200.52|12321.27|12201.27|12321.51|12201.51|12320.52|12200.52|8
1626936870000|2021-07-22 06:54:30|12321.31|12201.31|12320.55|12200.55|12321.31|12201.31|12319.83|12199.83|9
1626936880000|2021-07-22 06:54:40|12320.54|12200.54|12320.2|12200.2|12320.54|12200.54|12320.1|12200.1|8
1626936890000|2021-07-22 06:54:50|12319.93|12199.93|12318.42|12198.42|12319.93|12199.93|12318.41|12198.41|8
1626936900000|2021-07-22 06:55:00|12318.28|12198.28|12318.17|12198.17|12318.28|12198.28|12317.98|12197.98|9
1626936910000|2021-07-22 06:55:10|12318.29|12198.29|12319.59|12199.59|12319.59|12199.59|12318.06|12198.06|10
1626936920000|2021-07-22 06:55:20|12319.63|12199.63|12320.55|12200.55|12320.92|12200.92|12319.63|12199.63|10
1626936930000|2021-07-22 06:55:30|12320.84|12200.84|12325.2|12205.2|12325.2|12205.2|12320.84|12200.84|10
1626936940000|2021-07-22 06:55:40|12325.36|12205.36|12326.46|12206.46|12326.46|12206.46|12325.36|12205.36|9
1626936950000|2021-07-22 06:55:50|12326.8|12206.8|12330.26|12210.26|12330.26|12210.26|12326.79|12206.79|9
1626936960000|2021-07-22 06:56:00|12330.82|12210.82|12334.23|12214.23|12334.23|12214.23|12330.82|12210.82|10
1626936970000|2021-07-22 06:56:10|12334.31|12214.31|12336.02|12216.02|12336.11|12216.11|12334.31|12214.31|10
1626936980000|2021-07-22 06:56:20|12335.81|12215.81|12333.99|12213.99|12335.81|12215.81|12333.99|12213.99|8
1626936990000|2021-07-22 06:56:30|12333.84|12213.84|12333.12|12213.12|12333.84|12213.84|12333.11|12213.11|8
1626937000000|2021-07-22 06:56:40|12333.07|12213.07|12332.8|12212.8|12333.44|12213.44|12332.69|12212.69|8
1626937010000|2021-07-22 06:56:50|12332.91|12212.91|12332.43|12212.43|12332.91|12212.91|12331.65|12211.65|9
1626937020000|2021-07-22 06:57:00|12332.44|12212.44|12331.13|12211.13|12332.44|12212.44|12331.13|12211.13|7
1626937030000|2021-07-22 06:57:10|12330.31|12210.31|12327.86|12207.86|12330.31|12210.31|12327.86|12207.86|10
1626937040000|2021-07-22 06:57:20|12327.8|12207.8|12326.45|12206.45|12328.04|12208.04|12326.18|12206.18|9
1626937050000|2021-07-22 06:57:30|12325.59|12205.59|12328.84|12208.84|12328.84|12208.84|12325.59|12205.59|10
1626937060000|2021-07-22 06:57:40|12329.07|12209.07|12332.68|12212.68|12332.68|12212.68|12329.07|12209.07|9
1626937070000|2021-07-22 06:57:50|12333|12213|12335.88|12215.88|12335.97|12215.97|12333|12213|10
1626937080000|2021-07-22 06:58:00|12336.54|12216.54|12338.7|12218.7|12338.7|12218.7|12336.54|12216.54|9
1626937090000|2021-07-22 06:58:10|12338.93|12218.93|12339.49|12219.49|12340.01|12220.01|12338.93|12218.93|10
1626937100000|2021-07-22 06:58:20|12339.72|12219.72|12340.86|12220.86|12340.86|12220.86|12339.72|12219.72|10
1626937110000|2021-07-22 06:58:30|12341.1|12221.1|12342.13|12222.13|12342.15|12222.15|12341.1|12221.1|8
1626937120000|2021-07-22 06:58:40|12342.21|12222.21|12341.44|12221.44|12342.21|12222.21|12341.14|12221.14|9
1626937130000|2021-07-22 06:58:50|12341.4|12221.4|12340.22|12220.22|12341.65|12221.65|12339.36|12219.36|9
1626937140000|2021-07-22 06:59:00|12341.35|12221.35|12342.59|12222.59|12343.19|12223.19|12341.35|12221.35|10
1626937150000|2021-07-22 06:59:10|12342.35|12222.35|12343.97|12223.97|12343.97|12223.97|12342.35|12222.35|8
1626937160000|2021-07-22 06:59:20|12343.94|12223.94|12344.44|12224.44|12344.44|12224.44|12343.33|12223.33|8
1626937170000|2021-07-22 06:59:30|12344.5|12224.5|12344.36|12224.36|12344.67|12224.67|12344.01|12224.01|10
1626937180000|2021-07-22 06:59:40|12344.51|12224.51|12345.3|12225.3|12345.3|12225.3|12343.63|12223.63|10
1626937190000|2021-07-22 06:59:50|12345.81|12225.81|12346.12|12226.12|12347.27|12227.27|12345.04|12225.04|9
1626937200000|2021-07-22 07:00:00|12346.77|12226.77|12349.17|12229.17|12349.17|12229.17|12346.77|12226.77|10
1626937210000|2021-07-22 07:00:10|12348.5|12228.5|12351.74|12231.74|12351.74|12231.74|12348.5|12228.5|9
1626937220000|2021-07-22 07:00:20|12352.15|12232.15|12358.05|12238.05|12358.05|12238.05|12352.15|12232.15|10
1626937230000|2021-07-22 07:00:30|12358.47|12238.47|12361.13|12241.13|12361.14|12241.14|12358.47|12238.47|10
1626937240000|2021-07-22 07:00:40|12362.72|12242.72|12362.56|12242.56|12363.26|12243.26|12362.46|12242.46|10
1626937250000|2021-07-22 07:00:50|12363.08|12243.08|12362.13|12242.13|12363.19|12243.19|12362.1|12242.1|9
1626937260000|2021-07-22 07:01:00|12360.9|12240.9|12355.11|12235.11|12360.9|12240.9|12355.11|12235.11|10
1626937270000|2021-07-22 07:01:10|12354.62|12234.62|12353.66|12233.66|12354.69|12234.69|12353.6|12233.6|10
1626937280000|2021-07-22 07:01:20|12353.51|12233.51|12352.17|12232.17|12353.51|12233.51|12352.17|12232.17|10
1626937290000|2021-07-22 07:01:30|12352.25|12232.25|12351.55|12231.55|12352.45|12232.45|12351.55|12231.55|10
1626937300000|2021-07-22 07:01:40|12350.27|12230.27|12349.99|12229.99|12350.27|12230.27|12349.99|12229.99|9
1626937310000|2021-07-22 07:01:50|12349.65|12229.65|12349.52|12229.52|12350.19|12230.19|12349.37|12229.37|10
1626937320000|2021-07-22 07:02:00|12349.09|12229.09|12348.51|12228.51|12349.33|12229.33|12348.39|12228.39|9
1626937330000|2021-07-22 07:02:10|12349.28|12229.28|12344.84|12224.84|12349.28|12229.28|12344.84|12224.84|10
1626937340000|2021-07-22 07:02:20|12343.93|12223.93|12343.59|12223.59|12344.78|12224.78|12343.59|12223.59|9
1626937350000|2021-07-22 07:02:30|12343.38|12223.38|12341.57|12221.57|12343.38|12223.38|12341.57|12221.57|10
1626937360000|2021-07-22 07:02:40|12341.69|12221.69|12341.04|12221.04|12341.76|12221.76|12341.04|12221.04|9
1626937370000|2021-07-22 07:02:50|12341.05|12221.05|12341.75|12221.75|12341.86|12221.86|12340.41|12220.41|10
1626937380000|2021-07-22 07:03:00|12341.71|12221.71|12343.52|12223.52|12343.52|12223.52|12341.71|12221.71|9
1626937390000|2021-07-22 07:03:10|12344.02|12224.02|12345.58|12225.58|12345.75|12225.75|12343.72|12223.72|9
1626937400000|2021-07-22 07:03:20|12345.84|12225.84|12345.88|12225.88|12345.94|12225.94|12345.77|12225.77|10
1626937410000|2021-07-22 07:03:30|12345.89|12225.89|12346.54|12226.54|12346.54|12226.54|12345.89|12225.89|10
1626937420000|2021-07-22 07:03:40|12346.6|12226.6|12345.67|12225.67|12346.6|12226.6|12345.67|12225.67|8
1626937430000|2021-07-22 07:03:50|12345.52|12225.52|12342.58|12222.58|12345.52|12225.52|12342.58|12222.58|8
1626937440000|2021-07-22 07:04:00|12342.6|12222.6|12343.24|12223.24|12343.24|12223.24|12342.28|12222.28|10
1626937450000|2021-07-22 07:04:10|12343.23|12223.23|12344.31|12224.31|12344.31|12224.31|12343.23|12223.23|9
1626937460000|2021-07-22 07:04:20|12343.53|12223.53|12343.03|12223.03|12343.54|12223.54|12342.92|12222.92|9
1626937470000|2021-07-22 07:04:30|12343.19|12223.19|12342.73|12222.73|12343.19|12223.19|12342.73|12222.73|6
1626937480000|2021-07-22 07:04:40|12342.45|12222.45|12342.46|12222.46|12342.59|12222.59|12341.62|12221.62|8
1626937490000|2021-07-22 07:04:50|12342.49|12222.49|12341.7|12221.7|12342.49|12222.49|12341.61|12221.61|10
1626937500000|2021-07-22 07:05:00|12341.69|12221.69|12341.46|12221.46|12341.69|12221.69|12340.74|12220.74|10
1626937510000|2021-07-22 07:05:10|12343.14|12223.14|12344.01|12224.01|12344.01|12224.01|12342.88|12222.88|9
1626937520000|2021-07-22 07:05:20|12344|12224|12346.72|12226.72|12346.72|12226.72|12343.35|12223.35|9
1626937530000|2021-07-22 07:05:30|12346.82|12226.82|12352.18|12232.18|12352.18|12232.18|12346.82|12226.82|9
1626937540000|2021-07-22 07:05:40|12351.99|12231.99|12358.9|12238.9|12358.94|12238.94|12351.99|12231.99|10
1626937550000|2021-07-22 07:05:50|12359.37|12239.37|12361.16|12241.16|12361.16|12241.16|12359.37|12239.37|9
1626937560000|2021-07-22 07:06:00|12361.25|12241.25|12362.85|12242.85|12362.85|12242.85|12361.24|12241.24|9
1626937570000|2021-07-22 07:06:10|12362.75|12242.75|12367.8|12247.8|12367.8|12247.8|12362.75|12242.75|10
1626937580000|2021-07-22 07:06:20|12367.9|12247.9|12372.83|12252.83|12372.83|12252.83|12367.9|12247.9|10
1626937590000|2021-07-22 07:06:30|12373.19|12253.19|12374.96|12254.96|12375.2|12255.2|12373.19|12253.19|9
1626937600000|2021-07-22 07:06:40|12376.08|12256.08|12375.04|12255.04|12376.08|12256.08|12374.67|12254.67|10
1626937610000|2021-07-22 07:06:50|12375.14|12255.14|12374.98|12254.98|12376.59|12256.59|12374.57|12254.57|10
1626937620000|2021-07-22 07:07:00|12374.84|12254.84|12373.51|12253.51|12374.84|12254.84|12373.06|12253.06|9
1626937630000|2021-07-22 07:07:10|12373.63|12253.63|12375.9|12255.9|12375.9|12255.9|12371.69|12251.69|10
1626937640000|2021-07-22 07:07:20|12376.79|12256.79|12380.91|12260.91|12380.91|12260.91|12376.79|12256.79|9
1626937650000|2021-07-22 07:07:30|12381.5|12261.5|12389.34|12269.34|12389.34|12269.34|12381.5|12261.5|10
1626937660000|2021-07-22 07:07:40|12389.23|12269.23|12393.47|12273.47|12394.35|12274.35|12389.23|12269.23|10
1626937670000|2021-07-22 07:07:50|12392.75|12272.75|12390.56|12270.56|12392.75|12272.75|12390.56|12270.56|10
1626937680000|2021-07-22 07:08:00|12390.4|12270.4|12390.87|12270.87|12391.55|12271.55|12389.9|12269.9|10
1626937690000|2021-07-22 07:08:10|12391.18|12271.18|12394.09|12274.09|12394.09|12274.09|12391.18|12271.18|10
1626937700000|2021-07-22 07:08:20|12394.64|12274.64|12399.74|12279.74|12399.74|12279.74|12394.64|12274.64|10
1626937710000|2021-07-22 07:08:30|12400.99|12280.99|12404.4|12284.4|12404.4|12284.4|12400.6|12280.6|9
1626937720000|2021-07-22 07:08:40|12404.77|12284.77|12404.8|12284.8|12404.8|12284.8|12403.7|12283.7|10
1626937730000|2021-07-22 07:08:50|12404.72|12284.72|12409.33|12289.33|12409.52|12289.52|12404.72|12284.72|10
1626937740000|2021-07-22 07:09:00|12410.2|12290.2|12410.33|12290.33|12410.33|12290.33|12409|12289|10
1626937750000|2021-07-22 07:09:10|12410.46|12290.46|12409.29|12289.29|12411.02|12291.02|12409.1|12289.1|10
1626937760000|2021-07-22 07:09:20|12409.43|12289.43|12412.22|12292.22|12412.22|12292.22|12408.84|12288.84|10
1626937770000|2021-07-22 07:09:30|12412.76|12292.76|12415.7|12295.7|12415.7|12295.7|12412.76|12292.76|9
1626937780000|2021-07-22 07:09:40|12415.73|12295.73|12415.63|12295.63|12415.94|12295.94|12415.17|12295.17|10
1626937790000|2021-07-22 07:09:50|12414.58|12294.58|12414.51|12294.51|12414.79|12294.79|12414.34|12294.34|9
1626937800000|2021-07-22 07:10:00|12414.62|12294.62|12410.42|12290.42|12414.73|12294.73|12410.42|12290.42|10
1626937810000|2021-07-22 07:10:10|12409.25|12289.25|12410.28|12290.28|12410.28|12290.28|12408.04|12288.04|10
1626937820000|2021-07-22 07:10:20|12410.23|12290.23|12407.75|12287.75|12410.23|12290.23|12407.73|12287.73|9
1626937830000|2021-07-22 07:10:30|12407.14|12287.14|12406.42|12286.42|12407.27|12287.27|12406.37|12286.37|10
1626937840000|2021-07-22 07:10:40|12405.81|12285.81|12406.65|12286.65|12406.89|12286.89|12405.77|12285.77|10
1626937850000|2021-07-22 07:10:50|12406.42|12286.42|12404.41|12284.41|12406.42|12286.42|12404.41|12284.41|9
1626937860000|2021-07-22 07:11:00|12403.93|12283.93|12403.12|12283.12|12403.98|12283.98|12403.12|12283.12|10
1626937870000|2021-07-22 07:11:10|12402.88|12282.88|12399.63|12279.63|12403.14|12283.14|12399.63|12279.63|10
1626937880000|2021-07-22 07:11:20|12399.18|12279.18|12397.97|12277.97|12399.18|12279.18|12397.97|12277.97|10
1626937890000|2021-07-22 07:11:30|12397.95|12277.95|12395.65|12275.65|12397.95|12277.95|12395.57|12275.57|8
1626937900000|2021-07-22 07:11:40|12394.89|12274.89|12393.19|12273.19|12395.84|12275.84|12393.1|12273.1|10
1626937910000|2021-07-22 07:11:50|12393.34|12273.34|12394.24|12274.24|12394.31|12274.31|12393.34|12273.34|9
1626937920000|2021-07-22 07:12:00|12394.03|12274.03|12394.96|12274.96|12395.49|12275.49|12393.99|12273.99|10
1626937930000|2021-07-22 07:12:10|12394.77|12274.77|12396.46|12276.46|12396.46|12276.46|12394.72|12274.72|9
1626937940000|2021-07-22 07:12:20|12396.63|12276.63|12398.09|12278.09|12398.09|12278.09|12396.26|12276.26|10
1626937950000|2021-07-22 07:12:30|12398.45|12278.45|12398.83|12278.83|12398.84|12278.84|12398.37|12278.37|10
1626937960000|2021-07-22 07:12:40|12398.91|12278.91|12398.35|12278.35|12398.91|12278.91|12397.73|12277.73|9
1626937970000|2021-07-22 07:12:50|12398.47|12278.47|12396.71|12276.71|12398.5|12278.5|12396.71|12276.71|9
1626937980000|2021-07-22 07:13:00|12396.49|12276.49|12395.85|12275.85|12397.35|12277.35|12395.85|12275.85|9
1626937990000|2021-07-22 07:13:10|12396.39|12276.39|12397.3|12277.3|12398.12|12278.12|12396.39|12276.39|7
1626938000000|2021-07-22 07:13:20|12397.29|12277.29|12395.84|12275.84|12397.29|12277.29|12395.84|12275.84|9
1626938010000|2021-07-22 07:13:30|12395.64|12275.64|12392.88|12272.88|12395.64|12275.64|12392.88|12272.88|8
1626938020000|2021-07-22 07:13:40|12393.75|12273.75|12405.32|12285.32|12405.32|12285.32|12393.44|12273.44|10
1626938030000|2021-07-22 07:13:50|12405.5|12285.5|12409.7|12289.7|12409.93|12289.93|12405.5|12285.5|10
1626938040000|2021-07-22 07:14:00|12409.72|12289.72|12413.77|12293.77|12413.77|12293.77|12408.92|12288.92|9
1626938050000|2021-07-22 07:14:10|12413.82|12293.82|12437.85|12317.85|12437.85|12317.85|12413.82|12293.82|10
1626938060000|2021-07-22 07:14:20|12437.44|12317.44|12448.95|12328.95|12448.95|12328.95|12437.44|12317.44|10
1626938070000|2021-07-22 07:14:30|12448.47|12328.47|12458.72|12338.72|12458.72|12338.72|12448.47|12328.47|10
1626938080000|2021-07-22 07:14:40|12458.47|12338.47|12458.97|12338.97|12459.97|12339.97|12458.47|12338.47|10
1626938090000|2021-07-22 07:14:50|12459.42|12339.42|12460.55|12340.55|12460.55|12340.55|12458.68|12338.68|10
1626938100000|2021-07-22 07:15:00|12459.42|12339.42|12462.3|12342.3|12462.3|12342.3|12458.88|12338.88|10
1626938110000|2021-07-22 07:15:10|12463.19|12343.19|12466.11|12346.11|12466.11|12346.11|12463.19|12343.19|10
1626938120000|2021-07-22 07:15:20|12466.56|12346.56|12471.37|12351.37|12471.37|12351.37|12466.56|12346.56|10
1626938130000|2021-07-22 07:15:30|12470.86|12350.86|12471.53|12351.53|12472.05|12352.05|12470.8|12350.8|10
1626938140000|2021-07-22 07:15:40|12471.31|12351.31|12467.99|12347.99|12472.43|12352.43|12467.99|12347.99|10
1626938150000|2021-07-22 07:15:50|12467.56|12347.56|12462.49|12342.49|12467.56|12347.56|12462.49|12342.49|10
1626938160000|2021-07-22 07:16:00|12462.19|12342.19|12454.85|12334.85|12462.28|12342.28|12454.85|12334.85|10
1626938170000|2021-07-22 07:16:10|12454.49|12334.49|12447.65|12327.65|12454.49|12334.49|12447.65|12327.65|10
1626938180000|2021-07-22 07:16:20|12447.46|12327.46|12435.64|12315.64|12447.46|12327.46|12435.64|12315.64|10
1626938190000|2021-07-22 07:16:30|12434.69|12314.69|12434.02|12314.02|12435.44|12315.44|12434.02|12314.02|10
1626938200000|2021-07-22 07:16:40|12433.94|12313.94|12433.56|12313.56|12434.19|12314.19|12433.4|12313.4|9
1626938210000|2021-07-22 07:16:50|12433.64|12313.64|12430.98|12310.98|12434.01|12314.01|12430.98|12310.98|10
1626938220000|2021-07-22 07:17:00|12431.25|12311.25|12432.22|12312.22|12432.57|12312.57|12431.25|12311.25|9
1626938230000|2021-07-22 07:17:10|12432.18|12312.18|12428.56|12308.56|12432.18|12312.18|12428.03|12308.03|10
1626938240000|2021-07-22 07:17:20|12428.64|12308.64|12427.31|12307.31|12428.97|12308.97|12427.31|12307.31|10
1626938250000|2021-07-22 07:17:30|12427.32|12307.32|12426.25|12306.25|12427.32|12307.32|12425.87|12305.87|9
1626938260000|2021-07-22 07:17:40|12426.28|12306.28|12425.84|12305.84|12426.28|12306.28|12425.65|12305.65|10
1626938270000|2021-07-22 07:17:50|12425.73|12305.73|12422.83|12302.83|12425.75|12305.75|12422.8|12302.8|9
1626938280000|2021-07-22 07:18:00|12422.39|12302.39|12423.83|12303.83|12423.83|12303.83|12422.12|12302.12|10
1626938290000|2021-07-22 07:18:10|12424.18|12304.18|12427.57|12307.57|12428.23|12308.23|12424.18|12304.18|9
1626938300000|2021-07-22 07:18:20|12429|12309|12433.01|12313.01|12433.01|12313.01|12429|12309|10
1626938310000|2021-07-22 07:18:30|12435.32|12315.32|12435.13|12315.13|12436.2|12316.2|12435.13|12315.13|10
1626938320000|2021-07-22 07:18:40|12435.1|12315.1|12435.23|12315.23|12435.68|12315.68|12434.54|12314.54|10
1626938330000|2021-07-22 07:18:50|12435.3|12315.3|12435.52|12315.52|12435.81|12315.81|12435.3|12315.3|10
1626938340000|2021-07-22 07:19:00|12435.8|12315.8|12437.38|12317.38|12437.38|12317.38|12435.8|12315.8|9
1626938350000|2021-07-22 07:19:10|12437.79|12317.79|12440.95|12320.95|12440.95|12320.95|12437.79|12317.79|9
1626938360000|2021-07-22 07:19:20|12441.12|12321.12|12442.63|12322.63|12442.63|12322.63|12441.08|12321.08|10
1626938370000|2021-07-22 07:19:30|12442.88|12322.88|12445.76|12325.76|12445.76|12325.76|12442.36|12322.36|10
1626938380000|2021-07-22 07:19:40|12446.08|12326.08|12448.81|12328.81|12448.84|12328.84|12445.59|12325.59|8
1626938390000|2021-07-22 07:19:50|12448.73|12328.73|12448.52|12328.52|12448.75|12328.75|12448.52|12328.52|8
1626938400000|2021-07-22 07:20:00|12448.49|12328.49|12451.77|12331.77|12451.77|12331.77|12448.38|12328.38|8
1626938410000|2021-07-22 07:20:10|12451.84|12331.84|12456.59|12336.59|12456.59|12336.59|12451.84|12331.84|10
1626938420000|2021-07-22 07:20:20|12456.94|12336.94|12458.29|12338.29|12458.29|12338.29|12456.53|12336.53|10
1626938430000|2021-07-22 07:20:30|12458.6|12338.6|12458.94|12338.94|12459.28|12339.28|12458.1|12338.1|10
1626938440000|2021-07-22 07:20:40|12458.76|12338.76|12454.47|12334.47|12458.76|12338.76|12454.47|12334.47|10
1626938450000|2021-07-22 07:20:50|12454.59|12334.59|12451.32|12331.32|12454.59|12334.59|12451.32|12331.32|10
1626938460000|2021-07-22 07:21:00|12451.3|12331.3|12450.54|12330.54|12451.97|12331.97|12450.54|12330.54|10
1626938470000|2021-07-22 07:21:10|12451.04|12331.04|12451.05|12331.05|12451.41|12331.41|12450.1|12330.1|10
1626938480000|2021-07-22 07:21:20|12450.8|12330.8|12449.09|12329.09|12450.87|12330.87|12448.98|12328.98|10
1626938490000|2021-07-22 07:21:30|12449.14|12329.14|12448.92|12328.92|12449.14|12329.14|12447.18|12327.18|10
1626938500000|2021-07-22 07:21:40|12449.14|12329.14|12452.74|12332.74|12452.74|12332.74|12449.1|12329.1|8
1626938510000|2021-07-22 07:21:50|12452.81|12332.81|12455.33|12335.33|12455.33|12335.33|12452.78|12332.78|10
1626938520000|2021-07-22 07:22:00|12455.37|12335.37|12457.02|12337.02|12457.02|12337.02|12455.37|12335.37|8
1626938530000|2021-07-22 07:22:10|12456.83|12336.83|12462.11|12342.11|12462.11|12342.11|12456.83|12336.83|10
1626938540000|2021-07-22 07:22:20|12464.22|12344.22|12466.69|12346.69|12467.03|12347.03|12464.22|12344.22|10
1626938550000|2021-07-22 07:22:30|12466.66|12346.66|12468.27|12348.27|12469.28|12349.28|12466.66|12346.66|10
1626938560000|2021-07-22 07:22:40|12469.4|12349.4|12474.63|12354.63|12474.63|12354.63|12469.4|12349.4|10
1626938570000|2021-07-22 07:22:50|12475.49|12355.49|12477.91|12357.91|12477.91|12357.91|12475.49|12355.49|9
1626938580000|2021-07-22 07:23:00|12478.25|12358.25|12493.62|12373.62|12493.62|12373.62|12478.25|12358.25|10
1626938590000|2021-07-22 07:23:10|12493.6|12373.6|12494.21|12374.21|12494.21|12374.21|12491.42|12371.42|10
1626938600000|2021-07-22 07:23:20|12494.27|12374.27|12495.97|12375.97|12497.26|12377.26|12494.27|12374.27|10
1626938610000|2021-07-22 07:23:30|12495.74|12375.74|12496.22|12376.22|12496.22|12376.22|12494.53|12374.53|10
1626938620000|2021-07-22 07:23:40|12496.03|12376.03|12486.26|12366.26|12496.03|12376.03|12486.26|12366.26|10
1626938630000|2021-07-22 07:23:50|12486.21|12366.21|12485.76|12365.76|12486.21|12366.21|12485.54|12365.54|10
1626938640000|2021-07-22 07:24:00|12485.41|12365.41|12480.08|12360.08|12485.41|12365.41|12480.08|12360.08|9
1626938650000|2021-07-22 07:24:10|12479.7|12359.7|12474.86|12354.86|12479.7|12359.7|12474.86|12354.86|10
1626938660000|2021-07-22 07:24:20|12474.4|12354.4|12474.57|12354.57|12475.16|12355.16|12474.4|12354.4|8
1626938670000|2021-07-22 07:24:30|12474.43|12354.43|12477.14|12357.14|12477.14|12357.14|12474.18|12354.18|10
1626938680000|2021-07-22 07:24:40|12476.18|12356.18|12479.18|12359.18|12479.18|12359.18|12476.18|12356.18|10
1626938690000|2021-07-22 07:24:50|12479.61|12359.61|12482.23|12362.23|12482.23|12362.23|12479.43|12359.43|10
1626938700000|2021-07-22 07:25:00|12482.8|12362.8|12480.62|12360.62|12482.9|12362.9|12480.62|12360.62|10
1626938710000|2021-07-22 07:25:10|12479.95|12359.95|12480.23|12360.23|12480.84|12360.84|12479.11|12359.11|9
1626938720000|2021-07-22 07:25:20|12479.23|12359.23|12475.89|12355.89|12479.23|12359.23|12475.89|12355.89|10
1626938730000|2021-07-22 07:25:30|12474.93|12354.93|12477.7|12357.7|12477.7|12357.7|12474.93|12354.93|9
1626938740000|2021-07-22 07:25:40|12478.11|12358.11|12479.41|12359.41|12479.41|12359.41|12476.98|12356.98|10
1626938750000|2021-07-22 07:25:50|12479.42|12359.42|12480.2|12360.2|12480.2|12360.2|12479.23|12359.23|10
1626938760000|2021-07-22 07:26:00|12480.35|12360.35|12483.83|12363.83|12483.83|12363.83|12480.35|12360.35|10
1626938770000|2021-07-22 07:26:10|12484.2|12364.2|12485.37|12365.37|12485.86|12365.86|12484.2|12364.2|10
1626938780000|2021-07-22 07:26:20|12485.34|12365.34|12484.99|12364.99|12485.93|12365.93|12484.71|12364.71|10
1626938790000|2021-07-22 07:26:30|12485.25|12365.25|12481.91|12361.91|12486.26|12366.26|12481.91|12361.91|10
1626938800000|2021-07-22 07:26:40|12481.73|12361.73|12482.16|12362.16|12482.32|12362.32|12481.68|12361.68|10
1626938810000|2021-07-22 07:26:50|12482.57|12362.57|12483.41|12363.41|12484.01|12364.01|12482.57|12362.57|9
1626938820000|2021-07-22 07:27:00|12483.23|12363.23|12480.63|12360.63|12483.47|12363.47|12480.63|12360.63|10
1626938830000|2021-07-22 07:27:10|12480.09|12360.09|12481.79|12361.79|12481.79|12361.79|12480.09|12360.09|10
1626938840000|2021-07-22 07:27:20|12481.35|12361.35|12481.98|12361.98|12481.98|12361.98|12480.27|12360.27|9
1626938850000|2021-07-22 07:27:30|12481.49|12361.49|12478.25|12358.25|12481.78|12361.78|12478.25|12358.25|10
1626938860000|2021-07-22 07:27:40|12478.01|12358.01|12477.86|12357.86|12478.01|12358.01|12477.04|12357.04|10
1626938870000|2021-07-22 07:27:50|12477.82|12357.82|12480.06|12360.06|12480.06|12360.06|12477.82|12357.82|10
1626938880000|2021-07-22 07:28:00|12480.48|12360.48|12482.18|12362.18|12482.88|12362.88|12480.48|12360.48|9
1626938890000|2021-07-22 07:28:10|12483.52|12363.52|12480.98|12360.98|12485.26|12365.26|12480.98|12360.98|10
1626938900000|2021-07-22 07:28:20|12481.1|12361.1|12479.76|12359.76|12481.1|12361.1|12479.76|12359.76|8
1626938910000|2021-07-22 07:28:30|12479.37|12359.37|12477.96|12357.96|12479.37|12359.37|12477.96|12357.96|10
1626938920000|2021-07-22 07:28:40|12477.73|12357.73|12477.37|12357.37|12478.37|12358.37|12477.12|12357.12|9
1626938930000|2021-07-22 07:28:50|12477.02|12357.02|12478.4|12358.4|12478.4|12358.4|12476.37|12356.37|9
1626938940000|2021-07-22 07:29:00|12478.71|12358.71|12480.53|12360.53|12480.55|12360.55|12478.64|12358.64|10
1626938950000|2021-07-22 07:29:10|12480.55|12360.55|12478.27|12358.27|12480.55|12360.55|12478.27|12358.27|10
1626938960000|2021-07-22 07:29:20|12477.88|12357.88|12475.87|12355.87|12477.88|12357.88|12475.87|12355.87|9
1626938970000|2021-07-22 07:29:30|12475.82|12355.82|12476.21|12356.21|12476.22|12356.22|12475.82|12355.82|9
1626938980000|2021-07-22 07:29:40|12476.67|12356.67|12479.98|12359.98|12479.98|12359.98|12476.67|12356.67|9
1626938990000|2021-07-22 07:29:50|12480.64|12360.64|12481.46|12361.46|12481.71|12361.71|12480.14|12360.14|9
1626939000000|2021-07-22 07:30:00|12481.65|12361.65|12480.61|12360.61|12481.65|12361.65|12480.54|12360.54|10
1626939010000|2021-07-22 07:30:10|12480.46|12360.46|12478.1|12358.1|12480.54|12360.54|12478.1|12358.1|10
1626939020000|2021-07-22 07:30:20|12477.04|12357.04|12468.18|12348.18|12477.04|12357.04|12468.18|12348.18|10
1626939030000|2021-07-22 07:30:30|12468.11|12348.11|12468.93|12348.93|12469.72|12349.72|12468.11|12348.11|10
1626939040000|2021-07-22 07:30:40|12468.92|12348.92|12468.22|12348.22|12469.37|12349.37|12468.22|12348.22|10
1626939050000|2021-07-22 07:30:50|12468.07|12348.07|12467.21|12347.21|12468.07|12348.07|12466.89|12346.89|10
1626939060000|2021-07-22 07:31:00|12467.61|12347.61|12468.99|12348.99|12469.12|12349.12|12466.9|12346.9|8
1626939070000|2021-07-22 07:31:10|12469.7|12349.7|12471.6|12351.6|12471.6|12351.6|12469.7|12349.7|10
1626939080000|2021-07-22 07:31:20|12471.86|12351.86|12470.71|12350.71|12473.85|12353.85|12470.71|12350.71|10
1626939090000|2021-07-22 07:31:30|12469.6|12349.6|12466.41|12346.41|12469.6|12349.6|12466.38|12346.38|10
1626939100000|2021-07-22 07:31:40|12465.9|12345.9|12460.03|12340.03|12465.9|12345.9|12460.03|12340.03|10
1626939110000|2021-07-22 07:31:50|12460.13|12340.13|12453.2|12333.2|12460.13|12340.13|12453.2|12333.2|10
1626939120000|2021-07-22 07:32:00|12452.65|12332.65|12453.03|12333.03|12453.03|12333.03|12451.78|12331.78|9
1626939130000|2021-07-22 07:32:10|12453.55|12333.55|12456.12|12336.12|12456.12|12336.12|12453.55|12333.55|10
1626939140000|2021-07-22 07:32:20|12457.45|12337.45|12458.91|12338.91|12458.91|12338.91|12456.88|12336.88|9
1626939150000|2021-07-22 07:32:30|12459.12|12339.12|12460.11|12340.11|12460.11|12340.11|12459.12|12339.12|9
1626939160000|2021-07-22 07:32:40|12459.89|12339.89|12456.17|12336.17|12460.03|12340.03|12455.91|12335.91|10
1626939170000|2021-07-22 07:32:50|12457.08|12337.08|12456.46|12336.46|12457.36|12337.36|12456.44|12336.44|8
1626939180000|2021-07-22 07:33:00|12456.51|12336.51|12458.5|12338.5|12458.5|12338.5|12456.51|12336.51|10
1626939190000|2021-07-22 07:33:10|12458.59|12338.59|12454.87|12334.87|12458.72|12338.72|12454.87|12334.87|10
1626939200000|2021-07-22 07:33:20|12454.83|12334.83|12452.73|12332.73|12454.83|12334.83|12452.73|12332.73|10
1626939210000|2021-07-22 07:33:30|12452.65|12332.65|12452.84|12332.84|12452.84|12332.84|12451.85|12331.85|10
1626939220000|2021-07-22 07:33:40|12452.73|12332.73|12451.64|12331.64|12452.79|12332.79|12451.58|12331.58|10
1626939230000|2021-07-22 07:33:50|12451.76|12331.76|12453.4|12333.4|12453.4|12333.4|12451.66|12331.66|7
1626939240000|2021-07-22 07:34:00|12453.46|12333.46|12455.28|12335.28|12455.32|12335.32|12453.46|12333.46|9
1626939250000|2021-07-22 07:34:10|12455.26|12335.26|12457.54|12337.54|12457.54|12337.54|12454.56|12334.56|10
1626939260000|2021-07-22 07:34:20|12457.91|12337.91|12458.26|12338.26|12458.26|12338.26|12457.91|12337.91|8
1626939270000|2021-07-22 07:34:30|12458.48|12338.48|12459.18|12339.18|12459.18|12339.18|12458.11|12338.11|8
1626939280000|2021-07-22 07:34:40|12460.15|12340.15|12463.36|12343.36|12463.36|12343.36|12460.15|12340.15|10
1626939290000|2021-07-22 07:34:50|12463.48|12343.48|12462.18|12342.18|12463.48|12343.48|12461.12|12341.12|10
1626939300000|2021-07-22 07:35:00|12462.27|12342.27|12461.63|12341.63|12462.27|12342.27|12460.67|12340.67|9
1626939310000|2021-07-22 07:35:10|12461.55|12341.55|12458.19|12338.19|12461.56|12341.56|12458.19|12338.19|8
1626939320000|2021-07-22 07:35:20|12458.03|12338.03|12454.64|12334.64|12458.03|12338.03|12454.64|12334.64|9
1626939330000|2021-07-22 07:35:30|12454.58|12334.58|12452.67|12332.67|12454.58|12334.58|12452.37|12332.37|9
1626939340000|2021-07-22 07:35:40|12452.07|12332.07|12451.26|12331.26|12452.14|12332.14|12450.35|12330.35|9
1626939350000|2021-07-22 07:35:50|12449.65|12329.65|12447.91|12327.91|12449.65|12329.65|12447.91|12327.91|9
1626939360000|2021-07-22 07:36:00|12447.69|12327.69|12447.92|12327.92|12448.39|12328.39|12447.29|12327.29|9
1626939370000|2021-07-22 07:36:10|12449.03|12329.03|12450.11|12330.11|12450.11|12330.11|12449.03|12329.03|10
1626939380000|2021-07-22 07:36:20|12450.1|12330.1|12447.63|12327.63|12450.1|12330.1|12447.63|12327.63|9
1626939390000|2021-07-22 07:36:30|12446.75|12326.75|12445.51|12325.51|12446.75|12326.75|12445.51|12325.51|10
1626939400000|2021-07-22 07:36:40|12445.56|12325.56|12444.1|12324.1|12445.57|12325.57|12444.1|12324.1|8
1626939410000|2021-07-22 07:36:50|12445.08|12325.08|12442.62|12322.62|12445.74|12325.74|12442.62|12322.62|9
1626939420000|2021-07-22 07:37:00|12442.56|12322.56|12442.58|12322.58|12443.41|12323.41|12442.55|12322.55|10
1626939430000|2021-07-22 07:37:10|12442.33|12322.33|12441.68|12321.68|12442.36|12322.36|12441.68|12321.68|7
1626939440000|2021-07-22 07:37:20|12441.32|12321.32|12441.14|12321.14|12441.44|12321.44|12441.14|12321.14|9
1626939450000|2021-07-22 07:37:30|12441.06|12321.06|12440.48|12320.48|12441.12|12321.12|12440.48|12320.48|7
1626939460000|2021-07-22 07:37:40|12440.2|12320.2|12438.79|12318.79|12440.26|12320.26|12438.79|12318.79|9
1626939470000|2021-07-22 07:37:50|12438.67|12318.67|12436.82|12316.82|12438.67|12318.67|12436.82|12316.82|10
1626939480000|2021-07-22 07:38:00|12436.75|12316.75|12437.84|12317.84|12438|12318|12436.75|12316.75|9
1626939490000|2021-07-22 07:38:10|12437.33|12317.33|12437.62|12317.62|12437.77|12317.77|12437.33|12317.33|8
1626939500000|2021-07-22 07:38:20|12437.59|12317.59|12440.2|12320.2|12440.2|12320.2|12436.96|12316.96|10
1626939510000|2021-07-22 07:38:30|12440.41|12320.41|12441.19|12321.19|12441.34|12321.34|12440.41|12320.41|10
1626939520000|2021-07-22 07:38:40|12441.07|12321.07|12440.69|12320.69|12441.5|12321.5|12440.56|12320.56|9
1626939530000|2021-07-22 07:38:50|12441.04|12321.04|12442.73|12322.73|12442.76|12322.76|12441.01|12321.01|10
1626939540000|2021-07-22 07:39:00|12442.74|12322.74|12442.75|12322.75|12444.05|12324.05|12442.74|12322.74|8
1626939550000|2021-07-22 07:39:10|12442.6|12322.6|12441.15|12321.15|12442.6|12322.6|12441.14|12321.14|9
1626939560000|2021-07-22 07:39:20|12441.2|12321.2|12441.12|12321.12|12441.38|12321.38|12440.99|12320.99|9
1626939570000|2021-07-22 07:39:30|12441.32|12321.32|12441.93|12321.93|12442.29|12322.29|12441.32|12321.32|10
1626939580000|2021-07-22 07:39:40|12442.13|12322.13|12441.57|12321.57|12442.28|12322.28|12441.57|12321.57|9
1626939590000|2021-07-22 07:39:50|12441.78|12321.78|12442.99|12322.99|12442.99|12322.99|12441.78|12321.78|9
1626939600000|2021-07-22 07:40:00|12442.96|12322.96|12439.96|12319.96|12443.56|12323.56|12439.96|12319.96|10
1626939610000|2021-07-22 07:40:10|12439.41|12319.41|12434.9|12314.9|12439.41|12319.41|12434.9|12314.9|10
1626939620000|2021-07-22 07:40:20|12434.64|12314.64|12433.35|12313.35|12434.88|12314.88|12433.35|12313.35|9
1626939630000|2021-07-22 07:40:30|12433.41|12313.41|12432.81|12312.81|12433.41|12313.41|12432.54|12312.54|9
1626939640000|2021-07-22 07:40:40|12432.74|12312.74|12432.12|12312.12|12433.59|12313.59|12432.12|12312.12|9
1626939650000|2021-07-22 07:40:50|12432.26|12312.26|12430.99|12310.99|12432.26|12312.26|12430.85|12310.85|9
1626939660000|2021-07-22 07:41:00|12431.01|12311.01|12430.45|12310.45|12431.01|12311.01|12430.21|12310.21|8
1626939670000|2021-07-22 07:41:10|12430.44|12310.44|12430.18|12310.18|12430.44|12310.44|12429.44|12309.44|9
1626939680000|2021-07-22 07:41:20|12430.19|12310.19|12430.5|12310.5|12430.6|12310.6|12430.19|12310.19|10
1626939690000|2021-07-22 07:41:30|12430.42|12310.42|12429.96|12309.96|12430.44|12310.44|12429.96|12309.96|8
1626939700000|2021-07-22 07:41:40|12429.88|12309.88|12431.85|12311.85|12431.85|12311.85|12429.68|12309.68|9
1626939710000|2021-07-22 07:41:50|12431.15|12311.15|12436.27|12316.27|12436.27|12316.27|12431.15|12311.15|10
1626939720000|2021-07-22 07:42:00|12436.09|12316.09|12435.28|12315.28|12436.75|12316.75|12435.28|12315.28|10
1626939730000|2021-07-22 07:42:10|12435.74|12315.74|12436.58|12316.58|12436.58|12316.58|12435.69|12315.69|10
1626939740000|2021-07-22 07:42:20|12436.8|12316.8|12436.35|12316.35|12438.04|12318.04|12436.35|12316.35|10
1626939750000|2021-07-22 07:42:30|12434.95|12314.95|12435.95|12315.95|12436.29|12316.29|12434.9|12314.9|9
1626939760000|2021-07-22 07:42:40|12435.96|12315.96|12433.57|12313.57|12436.05|12316.05|12433.57|12313.57|10
1626939770000|2021-07-22 07:42:50|12433.21|12313.21|12431.5|12311.5|12433.21|12313.21|12431.5|12311.5|7
1626939780000|2021-07-22 07:43:00|12431.36|12311.36|12431.09|12311.09|12431.36|12311.36|12430.98|12310.98|7
1626939790000|2021-07-22 07:43:10|12432.21|12312.21|12431.81|12311.81|12432.32|12312.32|12431.81|12311.81|8
1626939800000|2021-07-22 07:43:20|12431.78|12311.78|12428.37|12308.37|12431.78|12311.78|12428.37|12308.37|10
1626939810000|2021-07-22 07:43:30|12428.29|12308.29|12428.81|12308.81|12429|12309|12427.64|12307.64|8
1626939820000|2021-07-22 07:43:40|12428.83|12308.83|12426.59|12306.59|12428.83|12308.83|12426.59|12306.59|9
1626939830000|2021-07-22 07:43:50|12426.36|12306.36|12427.09|12307.09|12427.34|12307.34|12426.12|12306.12|9
1626939840000|2021-07-22 07:44:00|12427.07|12307.07|12426.15|12306.15|12427.35|12307.35|12426.13|12306.13|10
1626939850000|2021-07-22 07:44:10|12425.97|12305.97|12425.26|12305.26|12426.29|12306.29|12425.26|12305.26|7
1626939860000|2021-07-22 07:44:20|12424.94|12304.94|12424.28|12304.28|12424.99|12304.99|12424.28|12304.28|10
1626939870000|2021-07-22 07:44:30|12424.14|12304.14|12425.84|12305.84|12425.9|12305.9|12424.14|12304.14|8
1626939880000|2021-07-22 07:44:40|12427.01|12307.01|12427.57|12307.57|12428.21|12308.21|12427.01|12307.01|9
1626939890000|2021-07-22 07:44:50|12427.51|12307.51|12426.43|12306.43|12427.64|12307.64|12426.21|12306.21|10
1626939900000|2021-07-22 07:45:00|12426.54|12306.54|12427.67|12307.67|12427.67|12307.67|12426.5|12306.5|9
1626939910000|2021-07-22 07:45:10|12428.7|12308.7|12426.96|12306.96|12428.7|12308.7|12426.96|12306.96|8
1626939920000|2021-07-22 07:45:20|12426.75|12306.75|12426.16|12306.16|12426.88|12306.88|12426.12|12306.12|10
1626939930000|2021-07-22 07:45:30|12426.15|12306.15|12423.2|12303.2|12426.15|12306.15|12423.2|12303.2|9
1626939940000|2021-07-22 07:45:40|12420.79|12300.79|12405.81|12285.81|12420.79|12300.79|12405.81|12285.81|10
1626939950000|2021-07-22 07:45:50|12405.43|12285.43|12408.22|12288.22|12408.22|12288.22|12405.43|12285.43|10
1626939960000|2021-07-22 07:46:00|12408.45|12288.45|12405.6|12285.6|12408.94|12288.94|12405.49|12285.49|10
1626939970000|2021-07-22 07:46:10|12405.49|12285.49|12402.54|12282.54|12405.49|12285.49|12402.54|12282.54|10
1626939980000|2021-07-22 07:46:20|12402.24|12282.24|12397.69|12277.69|12402.24|12282.24|12397.69|12277.69|10
1626939990000|2021-07-22 07:46:30|12397.28|12277.28|12397.11|12277.11|12397.44|12277.44|12396.79|12276.79|9
1626940000000|2021-07-22 07:46:40|12397.89|12277.89|12399.15|12279.15|12399.15|12279.15|12397.89|12277.89|10
1626940010000|2021-07-22 07:46:50|12399.51|12279.51|12399.78|12279.78|12399.82|12279.82|12399.49|12279.49|10
1626940020000|2021-07-22 07:47:00|12399.34|12279.34|12398.71|12278.71|12399.96|12279.96|12398.71|12278.71|7
1626940030000|2021-07-22 07:47:10|12398.76|12278.76|12396.23|12276.23|12399.98|12279.98|12396.23|12276.23|10
1626940040000|2021-07-22 07:47:20|12396.43|12276.43|12396.57|12276.57|12396.73|12276.73|12395.97|12275.97|10
1626940050000|2021-07-22 07:47:30|12396.59|12276.59|12396.75|12276.75|12396.75|12276.75|12396|12276|9
1626940060000|2021-07-22 07:47:40|12396.92|12276.92|12396.36|12276.36|12396.92|12276.92|12396.36|12276.36|9
1626940070000|2021-07-22 07:47:50|12396.28|12276.28|12393.69|12273.69|12396.28|12276.28|12393.69|12273.69|9
1626940080000|2021-07-22 07:48:00|12393.79|12273.79|12393.68|12273.68|12393.89|12273.89|12392.93|12272.93|9
1626940090000|2021-07-22 07:48:10|12394.4|12274.4|12395.91|12275.91|12395.91|12275.91|12394.4|12274.4|9
1626940100000|2021-07-22 07:48:20|12396.26|12276.26|12397.5|12277.5|12397.6|12277.6|12396.26|12276.26|8
1626940110000|2021-07-22 07:48:30|12397.32|12277.32|12396.18|12276.18|12397.41|12277.41|12396.18|12276.18|9
1626940120000|2021-07-22 07:48:40|12395.8|12275.8|12396.26|12276.26|12396.4|12276.4|12395.8|12275.8|10
1626940130000|2021-07-22 07:48:50|12396.28|12276.28|12397.11|12277.11|12397.11|12277.11|12396.28|12276.28|9
1626940140000|2021-07-22 07:49:00|12397.13|12277.13|12397.44|12277.44|12397.47|12277.47|12395.7|12275.7|10
1626940150000|2021-07-22 07:49:10|12397.51|12277.51|12398.65|12278.65|12398.74|12278.74|12397.51|12277.51|10
1626940160000|2021-07-22 07:49:20|12398.8|12278.8|12400.16|12280.16|12400.16|12280.16|12398.8|12278.8|9
1626940170000|2021-07-22 07:49:30|12400.34|12280.34|12400.91|12280.91|12400.91|12280.91|12399.94|12279.94|9
1626940180000|2021-07-22 07:49:40|12400.4|12280.4|12399.43|12279.43|12400.48|12280.48|12399.43|12279.43|10
1626940190000|2021-07-22 07:49:50|12399.27|12279.27|12396.44|12276.44|12399.27|12279.27|12396.44|12276.44|10
1626940200000|2021-07-22 07:50:00|12395.95|12275.95|12390.98|12270.98|12396.56|12276.56|12390.98|12270.98|10
1626940210000|2021-07-22 07:50:10|12390.26|12270.26|12385.89|12265.89|12390.26|12270.26|12385.89|12265.89|9
1626940220000|2021-07-22 07:50:20|12385.42|12265.42|12382.86|12262.86|12385.42|12265.42|12382.86|12262.86|10
1626940230000|2021-07-22 07:50:30|12382.81|12262.81|12383.46|12263.46|12383.46|12263.46|12382.75|12262.75|9
1626940240000|2021-07-22 07:50:40|12384.44|12264.44|12385.09|12265.09|12385.27|12265.27|12384.44|12264.44|8
1626940250000|2021-07-22 07:50:50|12385.37|12265.37|12379.64|12259.64|12385.37|12265.37|12379.64|12259.64|10
1626940260000|2021-07-22 07:51:00|12379.45|12259.45|12375.91|12255.91|12379.45|12259.45|12375.91|12255.91|10
1626940270000|2021-07-22 07:51:10|12375.58|12255.58|12373.61|12253.61|12375.73|12255.73|12373.61|12253.61|10
1626940280000|2021-07-22 07:51:20|12373.66|12253.66|12374.16|12254.16|12374.62|12254.62|12373.62|12253.62|9
1626940290000|2021-07-22 07:51:30|12374.13|12254.13|12373.64|12253.64|12374.13|12254.13|12373.64|12253.64|10
1626940300000|2021-07-22 07:51:40|12374.07|12254.07|12374.52|12254.52|12374.61|12254.61|12374.07|12254.07|10
1626940310000|2021-07-22 07:51:50|12374.26|12254.26|12368.57|12248.57|12374.26|12254.26|12368.57|12248.57|9
1626940320000|2021-07-22 07:52:00|12368.62|12248.62|12369.5|12249.5|12369.5|12249.5|12368.41|12248.41|10
1626940330000|2021-07-22 07:52:10|12369.49|12249.49|12369.12|12249.12|12369.92|12249.92|12369.12|12249.12|9
1626940340000|2021-07-22 07:52:20|12368.26|12248.26|12365.97|12245.97|12368.26|12248.26|12365.95|12245.95|10
1626940350000|2021-07-22 07:52:30|12365.79|12245.79|12364.8|12244.8|12365.79|12245.79|12364.17|12244.17|10
1626940360000|2021-07-22 07:52:40|12363.92|12243.92|12364.72|12244.72|12365.2|12245.2|12363.7|12243.7|10
1626940370000|2021-07-22 07:52:50|12364.74|12244.74|12364.93|12244.93|12365.94|12245.94|12364.7|12244.7|10
1626940380000|2021-07-22 07:53:00|12364.88|12244.88|12366.74|12246.74|12366.74|12246.74|12364.88|12244.88|9
1626940390000|2021-07-22 07:53:10|12366.96|12246.96|12368.22|12248.22|12370.24|12250.24|12366.96|12246.96|10
1626940400000|2021-07-22 07:53:20|12367.85|12247.85|12363.24|12243.24|12367.85|12247.85|12363.24|12243.24|10
1626940410000|2021-07-22 07:53:30|12363.07|12243.07|12361.62|12241.62|12363.07|12243.07|12361.62|12241.62|10
1626940420000|2021-07-22 07:53:40|12359.04|12239.04|12356.76|12236.76|12359.8|12239.8|12356.55|12236.55|8
1626940430000|2021-07-22 07:53:50|12356.89|12236.89|12355.93|12235.93|12356.89|12236.89|12355.47|12235.47|10
1626940440000|2021-07-22 07:54:00|12355.89|12235.89|12358.63|12238.63|12358.69|12238.69|12355.73|12235.73|10
1626940450000|2021-07-22 07:54:10|12359.15|12239.15|12359.57|12239.57|12359.64|12239.64|12358.85|12238.85|10
1626940460000|2021-07-22 07:54:20|12359.58|12239.58|12362.14|12242.14|12362.14|12242.14|12359.58|12239.58|10
1626940470000|2021-07-22 07:54:30|12362.25|12242.25|12363.87|12243.87|12364.81|12244.81|12361.94|12241.94|10
1626940480000|2021-07-22 07:54:40|12363.86|12243.86|12364.59|12244.59|12364.59|12244.59|12363.86|12243.86|8
1626940490000|2021-07-22 07:54:50|12364.65|12244.65|12366.57|12246.57|12366.57|12246.57|12364.65|12244.65|9
1626940500000|2021-07-22 07:55:00|12367.08|12247.08|12368.73|12248.73|12368.81|12248.81|12367.08|12247.08|9
1626940510000|2021-07-22 07:55:10|12369.12|12249.12|12368.16|12248.16|12369.32|12249.32|12368.16|12248.16|10
1626940520000|2021-07-22 07:55:20|12367.61|12247.61|12363.44|12243.44|12367.61|12247.61|12363.42|12243.42|9
1626940530000|2021-07-22 07:55:30|12363.42|12243.42|12365.39|12245.39|12365.55|12245.55|12361.43|12241.43|10
1626940540000|2021-07-22 07:55:40|12366.97|12246.97|12372.04|12252.04|12372.5|12252.5|12366.97|12246.97|10
1626940550000|2021-07-22 07:55:50|12372.64|12252.64|12377.98|12257.98|12377.98|12257.98|12372.64|12252.64|10
1626940560000|2021-07-22 07:56:00|12378.02|12258.02|12380.77|12260.77|12380.77|12260.77|12378.02|12258.02|9
1626940570000|2021-07-22 07:56:10|12379.78|12259.78|12377.25|12257.25|12379.78|12259.78|12377.25|12257.25|10
1626940580000|2021-07-22 07:56:20|12377.38|12257.38|12380.34|12260.34|12380.48|12260.48|12377.38|12257.38|10
1626940590000|2021-07-22 07:56:30|12380.36|12260.36|12379.95|12259.95|12381.26|12261.26|12379.86|12259.86|10
1626940600000|2021-07-22 07:56:40|12380.08|12260.08|12379.05|12259.05|12380.08|12260.08|12379.05|12259.05|8
1626940610000|2021-07-22 07:56:50|12379.19|12259.19|12378.69|12258.69|12379.19|12259.19|12377.72|12257.72|8
1626940620000|2021-07-22 07:57:00|12378.78|12258.78|12381.42|12261.42|12381.42|12261.42|12378.78|12258.78|10
1626940630000|2021-07-22 07:57:10|12381.47|12261.47|12380.84|12260.84|12382.02|12262.02|12380.7|12260.7|10
1626940640000|2021-07-22 07:57:20|12380.83|12260.83|12381.45|12261.45|12381.46|12261.46|12380.83|12260.83|9
1626940650000|2021-07-22 07:57:30|12381.61|12261.61|12382.5|12262.5|12382.5|12262.5|12381.6|12261.6|9
1626940660000|2021-07-22 07:57:40|12382.9|12262.9|12384.69|12264.69|12384.69|12264.69|12382.9|12262.9|10
1626940670000|2021-07-22 07:57:50|12384.83|12264.83|12386.44|12266.44|12386.44|12266.44|12384.83|12264.83|8
1626940680000|2021-07-22 07:58:00|12386.61|12266.61|12387.83|12267.83|12387.83|12267.83|12386.61|12266.61|8
1626940690000|2021-07-22 07:58:10|12388.27|12268.27|12389.62|12269.62|12389.68|12269.68|12388.27|12268.27|10
1626940700000|2021-07-22 07:58:20|12389.63|12269.63|12392.09|12272.09|12392.24|12272.24|12389.63|12269.63|10
1626940710000|2021-07-22 07:58:30|12393.78|12273.78|12393.41|12273.41|12393.93|12273.93|12393.19|12273.19|8
1626940720000|2021-07-22 07:58:40|12393.32|12273.32|12395.08|12275.08|12395.08|12275.08|12393.29|12273.29|10
1626940730000|2021-07-22 07:58:50|12395.09|12275.09|12394.86|12274.86|12395.31|12275.31|12394.82|12274.82|9
1626940740000|2021-07-22 07:59:00|12394.84|12274.84|12394.13|12274.13|12394.84|12274.84|12394.13|12274.13|8
1626940750000|2021-07-22 07:59:10|12394.23|12274.23|12395.16|12275.16|12395.16|12275.16|12394.02|12274.02|9
1626940760000|2021-07-22 07:59:20|12394.67|12274.67|12395.62|12275.62|12395.62|12275.62|12394.59|12274.59|10
1626940770000|2021-07-22 07:59:30|12395.57|12275.57|12396.8|12276.8|12396.81|12276.81|12395.57|12275.57|8
1626940780000|2021-07-22 07:59:40|12396.96|12276.96|12398.91|12278.91|12398.91|12278.91|12396.96|12276.96|8
1626940790000|2021-07-22 07:59:50|12399.09|12279.09|12399.07|12279.07|12399.41|12279.41|12399.07|12279.07|5
1626940800000|2021-07-22 08:00:00|12399.11|12279.11|12397.88|12277.88|12399.28|12279.28|12397.88|12277.88|8
1626940810000|2021-07-22 08:00:10|12397.65|12277.65|12396.31|12276.31|12397.76|12277.76|12396.31|12276.31|9
1626940820000|2021-07-22 08:00:20|12395.42|12275.42|12393.3|12273.3|12395.64|12275.64|12392.38|12272.38|10
1626940830000|2021-07-22 08:00:30|12393.28|12273.28|12395.89|12275.89|12396.26|12276.26|12393|12273|10
1626940840000|2021-07-22 08:00:40|12395.86|12275.86|12395.58|12275.58|12396.76|12276.76|12395.58|12275.58|9
1626940850000|2021-07-22 08:00:50|12395.52|12275.52|12394.27|12274.27|12395.52|12275.52|12394.27|12274.27|8
1626940860000|2021-07-22 08:01:00|12394.01|12274.01|12392.75|12272.75|12394.06|12274.06|12392.75|12272.75|8
1626940870000|2021-07-22 08:01:10|12392.72|12272.72|12390.8|12270.8|12392.72|12272.72|12390.8|12270.8|9
1626940880000|2021-07-22 08:01:20|12390.74|12270.74|12388.7|12268.7|12390.74|12270.74|12388.7|12268.7|10
1626940890000|2021-07-22 08:01:30|12384.48|12264.48|12375.41|12255.41|12384.48|12264.48|12375.41|12255.41|10
1626940900000|2021-07-22 08:01:40|12375.47|12255.47|12373.72|12253.72|12375.47|12255.47|12373.71|12253.71|10
1626940910000|2021-07-22 08:01:50|12373.62|12253.62|12370.36|12250.36|12373.62|12253.62|12370.36|12250.36|10
1626940920000|2021-07-22 08:02:00|12370.41|12250.41|12373.8|12253.8|12373.8|12253.8|12369.55|12249.55|10
1626940930000|2021-07-22 08:02:10|12374.48|12254.48|12381.35|12261.35|12381.68|12261.68|12374.48|12254.48|10
1626940940000|2021-07-22 08:02:20|12381.22|12261.22|12381.07|12261.07|12381.72|12261.72|12380.06|12260.06|10
1626940950000|2021-07-22 08:02:30|12381.04|12261.04|12384.12|12264.12|12384.12|12264.12|12381.03|12261.03|10
1626940960000|2021-07-22 08:02:40|12384.45|12264.45|12391.23|12271.23|12391.23|12271.23|12384.45|12264.45|9
1626940970000|2021-07-22 08:02:50|12391.4|12271.4|12392.31|12272.31|12392.6|12272.6|12391.4|12271.4|7
1626940980000|2021-07-22 08:03:00|12393.79|12273.79|12407.88|12287.88|12407.88|12287.88|12393.79|12273.79|10
1626940990000|2021-07-22 08:03:10|12407.58|12287.58|12410|12290|12410.39|12290.39|12407.58|12287.58|9
1626941000000|2021-07-22 08:03:20|12409.98|12289.98|12407.63|12287.63|12410.27|12290.27|12407.63|12287.63|10
1626941010000|2021-07-22 08:03:30|12407.14|12287.14|12406.42|12286.42|12407.53|12287.53|12406.14|12286.14|10
1626941020000|2021-07-22 08:03:40|12406.12|12286.12|12405.12|12285.12|12406.76|12286.76|12405.06|12285.06|9
1626941030000|2021-07-22 08:03:50|12404.96|12284.96|12403.82|12283.82|12405.89|12285.89|12403.82|12283.82|10
1626941040000|2021-07-22 08:04:00|12403.29|12283.29|12394.71|12274.71|12403.29|12283.29|12394.71|12274.71|10
1626941050000|2021-07-22 08:04:10|12393.9|12273.9|12388.77|12268.77|12393.9|12273.9|12388.77|12268.77|10
1626941060000|2021-07-22 08:04:20|12386.12|12266.12|12384.4|12264.4|12386.12|12266.12|12384.4|12264.4|8
1626941070000|2021-07-22 08:04:30|12384.45|12264.45|12386.39|12266.39|12386.39|12266.39|12384.07|12264.07|10
1626941080000|2021-07-22 08:04:40|12386.51|12266.51|12387.24|12267.24|12387.24|12267.24|12385.74|12265.74|10
1626941090000|2021-07-22 08:04:50|12388.33|12268.33|12389.75|12269.75|12390.29|12270.29|12388.21|12268.21|10
1626941100000|2021-07-22 08:05:00|12388.71|12268.71|12387.59|12267.59|12388.71|12268.71|12387.59|12267.59|9
1626941110000|2021-07-22 08:05:10|12387.65|12267.65|12387.04|12267.04|12387.93|12267.93|12387.04|12267.04|8
1626941120000|2021-07-22 08:05:20|12387.15|12267.15|12389.36|12269.36|12389.36|12269.36|12387.15|12267.15|10
1626941130000|2021-07-22 08:05:30|12389.41|12269.41|12390.13|12270.13|12390.13|12270.13|12388.99|12268.99|9
1626941140000|2021-07-22 08:05:40|12390.14|12270.14|12389.99|12269.99|12390.21|12270.21|12389.98|12269.98|10
1626941150000|2021-07-22 08:05:50|12389.93|12269.93|12389.17|12269.17|12389.98|12269.98|12389.05|12269.05|8
1626941160000|2021-07-22 08:06:00|12389.11|12269.11|12390.3|12270.3|12390.34|12270.34|12389.11|12269.11|8
1626941170000|2021-07-22 08:06:10|12390.98|12270.98|12391.8|12271.8|12391.93|12271.93|12390.96|12270.96|8
1626941180000|2021-07-22 08:06:20|12391.78|12271.78|12390.54|12270.54|12391.78|12271.78|12390.54|12270.54|9
1626941190000|2021-07-22 08:06:30|12390.61|12270.61|12390.12|12270.12|12390.61|12270.61|12390.12|12270.12|9
1626941200000|2021-07-22 08:06:40|12389.74|12269.74|12385.47|12265.47|12389.75|12269.75|12385.47|12265.47|10
1626941210000|2021-07-22 08:06:50|12385.38|12265.38|12385.2|12265.2|12385.55|12265.55|12384.94|12264.94|10
1626941220000|2021-07-22 08:07:00|12385.17|12265.17|12385.2|12265.2|12385.2|12265.2|12385.17|12265.17|2
1626941910000|2021-07-22 08:18:30|12465.39|12345.39|12465.61|12345.61|12466.23|12346.23|12464.9|12344.9|9
1626941920000|2021-07-22 08:18:40|12465.55|12345.55|12464.9|12344.9|12465.98|12345.98|12464.9|12344.9|8
1626941930000|2021-07-22 08:18:50|12464.36|12344.36|12464.01|12344.01|12464.36|12344.36|12463.84|12343.84|9
1626941940000|2021-07-22 08:19:00|12463.99|12343.99|12464.76|12344.76|12464.76|12344.76|12463.94|12343.94|10
1626941950000|2021-07-22 08:19:10|12465.01|12345.01|12466.41|12346.41|12466.58|12346.58|12465.01|12345.01|9
1626941960000|2021-07-22 08:19:20|12466.39|12346.39|12466.72|12346.72|12466.74|12346.74|12466.24|12346.24|8
1626941970000|2021-07-22 08:19:30|12466.6|12346.6|12466.4|12346.4|12466.82|12346.82|12464.93|12344.93|9
1626941980000|2021-07-22 08:19:40|12466.51|12346.51|12466.58|12346.58|12467.27|12347.27|12466.51|12346.51|9
1626941990000|2021-07-22 08:19:50|12466.45|12346.45|12465.98|12345.98|12466.47|12346.47|12465.98|12345.98|8
1626942000000|2021-07-22 08:20:00|12465.94|12345.94|12464.74|12344.74|12465.94|12345.94|12464.68|12344.68|9
1626942010000|2021-07-22 08:20:10|12464.66|12344.66|12464.4|12344.4|12465.26|12345.26|12464.4|12344.4|9
1626942020000|2021-07-22 08:20:20|12464.41|12344.41|12461.65|12341.65|12464.41|12344.41|12461.65|12341.65|10
1626942030000|2021-07-22 08:20:30|12461.47|12341.47|12458.1|12338.1|12461.47|12341.47|12458.06|12338.06|10
1626942040000|2021-07-22 08:20:40|12458.12|12338.12|12456.08|12336.08|12458.12|12338.12|12456.08|12336.08|9
1626942050000|2021-07-22 08:20:50|12456.11|12336.11|12456.52|12336.52|12456.57|12336.57|12455.91|12335.91|9
1626942060000|2021-07-22 08:21:00|12456.21|12336.21|12455.93|12335.93|12456.21|12336.21|12455.84|12335.84|9
1626942070000|2021-07-22 08:21:10|12455.84|12335.84|12455.97|12335.97|12455.97|12335.97|12455.56|12335.56|10
1626942080000|2021-07-22 08:21:20|12455.85|12335.85|12454.25|12334.25|12455.85|12335.85|12454.25|12334.25|8
1626942090000|2021-07-22 08:21:30|12454.13|12334.13|12450.64|12330.64|12454.13|12334.13|12450.64|12330.64|10
1626942100000|2021-07-22 08:21:40|12451.41|12331.41|12450.07|12330.07|12451.61|12331.61|12450.07|12330.07|10
1626942110000|2021-07-22 08:21:50|12449.46|12329.46|12446.8|12326.8|12449.46|12329.46|12446.8|12326.8|9
1626942120000|2021-07-22 08:22:00|12446.12|12326.12|12445.29|12325.29|12446.12|12326.12|12444.93|12324.93|10
1626942130000|2021-07-22 08:22:10|12445.22|12325.22|12447.64|12327.64|12448.21|12328.21|12445.22|12325.22|10
1626942140000|2021-07-22 08:22:20|12447.3|12327.3|12447.3|12327.3|12447.56|12327.56|12446.83|12326.83|10
1626942150000|2021-07-22 08:22:30|12447.29|12327.29|12448.63|12328.63|12448.63|12328.63|12447.27|12327.27|10
1626942160000|2021-07-22 08:22:40|12449.68|12329.68|12451.09|12331.09|12451.09|12331.09|12449.68|12329.68|10
1626942170000|2021-07-22 08:22:50|12451.16|12331.16|12452.49|12332.49|12452.49|12332.49|12450.77|12330.77|9
1626942180000|2021-07-22 08:23:00|12452.56|12332.56|12452.5|12332.5|12453.33|12333.33|12452.2|12332.2|8
1626942190000|2021-07-22 08:23:10|12453.3|12333.3|12459.42|12339.42|12459.42|12339.42|12453.3|12333.3|10
1626942200000|2021-07-22 08:23:20|12461.79|12341.79|12476.11|12356.11|12476.11|12356.11|12461.79|12341.79|10
1626942210000|2021-07-22 08:23:30|12476.74|12356.74|12478.07|12358.07|12480.16|12360.16|12476.74|12356.74|9
1626942220000|2021-07-22 08:23:40|12477.71|12357.71|12473.97|12353.97|12477.71|12357.71|12473.9|12353.9|10
1626942230000|2021-07-22 08:23:50|12473.79|12353.79|12471.33|12351.33|12473.8|12353.8|12471.33|12351.33|10
1626942240000|2021-07-22 08:24:00|12471.26|12351.26|12469.63|12349.63|12471.26|12351.26|12469.63|12349.63|10
1626942250000|2021-07-22 08:24:10|12470.38|12350.38|12471.11|12351.11|12471.11|12351.11|12469.37|12349.37|10
1626942260000|2021-07-22 08:24:20|12472.51|12352.51|12472.62|12352.62|12472.62|12352.62|12471.65|12351.65|9
1626942270000|2021-07-22 08:24:30|12472.67|12352.67|12476.14|12356.14|12476.14|12356.14|12472.67|12352.67|10
1626942280000|2021-07-22 08:24:40|12476.67|12356.67|12477.79|12357.79|12477.79|12357.79|12476.38|12356.38|10
1626942290000|2021-07-22 08:24:50|12477.76|12357.76|12479.82|12359.82|12479.87|12359.87|12477.76|12357.76|9
1626942300000|2021-07-22 08:25:00|12479.65|12359.65|12479.86|12359.86|12479.92|12359.92|12479.49|12359.49|10
1626942310000|2021-07-22 08:25:10|12479.83|12359.83|12478.17|12358.17|12479.83|12359.83|12478.12|12358.12|10
1626942320000|2021-07-22 08:25:20|12478.3|12358.3|12476.65|12356.65|12478.3|12358.3|12476.64|12356.64|10
1626942330000|2021-07-22 08:25:30|12476.81|12356.81|12476.71|12356.71|12476.89|12356.89|12476.66|12356.66|9
1626942340000|2021-07-22 08:25:40|12476.73|12356.73|12476.06|12356.06|12476.93|12356.93|12476.04|12356.04|10
1626942350000|2021-07-22 08:25:50|12476.25|12356.25|12476.4|12356.4|12476.51|12356.51|12476.25|12356.25|9
1626942360000|2021-07-22 08:26:00|12476.44|12356.44|12479.17|12359.17|12479.17|12359.17|12475.79|12355.79|10
1626942370000|2021-07-22 08:26:10|12479.94|12359.94|12477.87|12357.87|12479.94|12359.94|12477.87|12357.87|10
1626942380000|2021-07-22 08:26:20|12477.78|12357.78|12476.7|12356.7|12478.28|12358.28|12476.7|12356.7|10
1626942390000|2021-07-22 08:26:30|12476.41|12356.41|12473.69|12353.69|12476.65|12356.65|12473.69|12353.69|10
1626942400000|2021-07-22 08:26:40|12473.54|12353.54|12471.84|12351.84|12473.54|12353.54|12471.84|12351.84|10
1626942410000|2021-07-22 08:26:50|12471.88|12351.88|12471.86|12351.86|12472.08|12352.08|12471.31|12351.31|9
1626942420000|2021-07-22 08:27:00|12471.76|12351.76|12471.96|12351.96|12471.96|12351.96|12471.57|12351.57|9
1626942430000|2021-07-22 08:27:10|12472.02|12352.02|12472.14|12352.14|12472.28|12352.28|12471.8|12351.8|10
1626942440000|2021-07-22 08:27:20|12472.15|12352.15|12476.27|12356.27|12476.27|12356.27|12472.15|12352.15|10
1626942450000|2021-07-22 08:27:30|12476.47|12356.47|12477.58|12357.58|12477.58|12357.58|12476.27|12356.27|10
1626942460000|2021-07-22 08:27:40|12477.7|12357.7|12477.74|12357.74|12477.82|12357.82|12477.68|12357.68|10
1626942470000|2021-07-22 08:27:50|12478.32|12358.32|12479.94|12359.94|12479.94|12359.94|12478.32|12358.32|9
1626942480000|2021-07-22 08:28:00|12480.08|12360.08|12489.19|12369.19|12489.19|12369.19|12480.08|12360.08|10
1626942490000|2021-07-22 08:28:10|12490.35|12370.35|12500.12|12380.12|12500.12|12380.12|12490.35|12370.35|10
1626942500000|2021-07-22 08:28:20|12499.38|12379.38|12495.92|12375.92|12501.04|12381.04|12495.92|12375.92|10
1626942510000|2021-07-22 08:28:30|12495.75|12375.75|12492.62|12372.62|12495.75|12375.75|12492.62|12372.62|10
1626942520000|2021-07-22 08:28:40|12492.64|12372.64|12491.67|12371.67|12492.74|12372.74|12491.4|12371.4|10
1626942530000|2021-07-22 08:28:50|12491.61|12371.61|12493.03|12373.03|12493.03|12373.03|12491.23|12371.23|9
1626942540000|2021-07-22 08:29:00|12493.31|12373.31|12496.71|12376.71|12496.95|12376.95|12493.31|12373.31|10
1626942550000|2021-07-22 08:29:10|12497.21|12377.21|12498.11|12378.11|12498.11|12378.11|12496.19|12376.19|10
1626942560000|2021-07-22 08:29:20|12498.66|12378.66|12502.33|12382.33|12502.37|12382.37|12498.66|12378.66|9
1626942570000|2021-07-22 08:29:30|12500.3|12380.3|12502.83|12382.83|12503.17|12383.17|12500.3|12380.3|10
1626942580000|2021-07-22 08:29:40|12503.12|12383.12|12503.35|12383.35|12503.84|12383.84|12502.98|12382.98|10
1626942590000|2021-07-22 08:29:50|12503.58|12383.58|12503.13|12383.13|12503.58|12383.58|12502.79|12382.79|10
1626942600000|2021-07-22 08:30:00|12503.2|12383.2|12504.53|12384.53|12504.68|12384.68|12503.2|12383.2|10
1626942610000|2021-07-22 08:30:10|12504.61|12384.61|12503.53|12383.53|12505.71|12385.71|12503.53|12383.53|10
1626942620000|2021-07-22 08:30:20|12503.01|12383.01|12498.11|12378.11|12503.01|12383.01|12498.07|12378.07|10
1626942630000|2021-07-22 08:30:30|12497.58|12377.58|12491.1|12371.1|12497.58|12377.58|12491.04|12371.04|9
1626942640000|2021-07-22 08:30:40|12491.14|12371.14|12490.48|12370.48|12491.79|12371.79|12490.45|12370.45|9
1626942650000|2021-07-22 08:30:50|12490.4|12370.4|12487.27|12367.27|12490.4|12370.4|12487.27|12367.27|9
1626942660000|2021-07-22 08:31:00|12486.83|12366.83|12488.79|12368.79|12489.6|12369.6|12486.24|12366.24|10
1626942670000|2021-07-22 08:31:10|12489.51|12369.51|12489.09|12369.09|12489.77|12369.77|12488.64|12368.64|10
1626942680000|2021-07-22 08:31:20|12488.95|12368.95|12487.58|12367.58|12488.96|12368.96|12487.58|12367.58|10
1626942690000|2021-07-22 08:31:30|12486.98|12366.98|12483.64|12363.64|12486.98|12366.98|12483.64|12363.64|10
1626942700000|2021-07-22 08:31:40|12484.5|12364.5|12483.59|12363.59|12484.5|12364.5|12483.59|12363.59|10
1626942710000|2021-07-22 08:31:50|12483.07|12363.07|12481.12|12361.12|12483.07|12363.07|12481.12|12361.12|9
1626942720000|2021-07-22 08:32:00|12481.33|12361.33|12479.04|12359.04|12481.34|12361.34|12479.04|12359.04|10
1626942730000|2021-07-22 08:32:10|12477.79|12357.79|12474.78|12354.78|12477.79|12357.79|12474.78|12354.78|10
1626942740000|2021-07-22 08:32:20|12474.8|12354.8|12472.94|12352.94|12475.48|12355.48|12472.94|12352.94|10
1626942750000|2021-07-22 08:32:30|12472.82|12352.82|12473.42|12353.42|12473.42|12353.42|12472.22|12352.22|10
1626942760000|2021-07-22 08:32:40|12472.58|12352.58|12471.08|12351.08|12472.89|12352.89|12470.66|12350.66|10
1626942770000|2021-07-22 08:32:50|12470.95|12350.95|12473.75|12353.75|12473.87|12353.87|12470.95|12350.95|10
1626942780000|2021-07-22 08:33:00|12473.91|12353.91|12474.05|12354.05|12474.19|12354.19|12473.86|12353.86|9
1626942790000|2021-07-22 08:33:10|12473.95|12353.95|12472.83|12352.83|12474.11|12354.11|12471.95|12351.95|10
1626942800000|2021-07-22 08:33:20|12472.48|12352.48|12472.91|12352.91|12473.12|12353.12|12472.17|12352.17|8
1626942810000|2021-07-22 08:33:30|12472.94|12352.94|12473.75|12353.75|12473.91|12353.91|12472.92|12352.92|9
1626942820000|2021-07-22 08:33:40|12473.84|12353.84|12475.45|12355.45|12475.5|12355.5|12473.84|12353.84|9
1626942830000|2021-07-22 08:33:50|12475.37|12355.37|12474.25|12354.25|12475.37|12355.37|12474.25|12354.25|6
1626942840000|2021-07-22 08:34:00|12474.1|12354.1|12472.28|12352.28|12474.1|12354.1|12472.28|12352.28|9
1626942850000|2021-07-22 08:34:10|12472.24|12352.24|12473.31|12353.31|12473.31|12353.31|12472.24|12352.24|9
1626942860000|2021-07-22 08:34:20|12472.83|12352.83|12473.1|12353.1|12473.24|12353.24|12472.62|12352.62|8
1626942870000|2021-07-22 08:34:30|12473.11|12353.11|12470.92|12350.92|12473.54|12353.54|12470.92|12350.92|9
1626942880000|2021-07-22 08:34:40|12470.45|12350.45|12457.01|12337.01|12470.45|12350.45|12457.01|12337.01|10
1626942890000|2021-07-22 08:34:50|12456.28|12336.28|12454.58|12334.58|12456.99|12336.99|12454.58|12334.58|10
1626942900000|2021-07-22 08:35:00|12454.31|12334.31|12455.7|12335.7|12456.36|12336.36|12454.31|12334.31|10
1626942910000|2021-07-22 08:35:10|12455.51|12335.51|12457.45|12337.45|12457.45|12337.45|12454.62|12334.62|9
1626942920000|2021-07-22 08:35:20|12457.27|12337.27|12458.89|12338.89|12458.89|12338.89|12457.27|12337.27|7
1626942930000|2021-07-22 08:35:30|12459.38|12339.38|12459.78|12339.78|12460.09|12340.09|12459.38|12339.38|10
1626942940000|2021-07-22 08:35:40|12459.66|12339.66|12458.19|12338.19|12459.66|12339.66|12458.18|12338.18|9
1626942950000|2021-07-22 08:35:50|12458.2|12338.2|12453.76|12333.76|12458.2|12338.2|12453.23|12333.23|10
1626942960000|2021-07-22 08:36:00|12453.48|12333.48|12451.42|12331.42|12453.48|12333.48|12451.42|12331.42|8
1626942970000|2021-07-22 08:36:10|12451.13|12331.13|12448.06|12328.06|12451.13|12331.13|12448.06|12328.06|9
1626942980000|2021-07-22 08:36:20|12448.97|12328.97|12449.67|12329.67|12449.67|12329.67|12448.97|12328.97|8
1626942990000|2021-07-22 08:36:30|12450.34|12330.34|12451.77|12331.77|12451.77|12331.77|12450.34|12330.34|9
1626943000000|2021-07-22 08:36:40|12451.64|12331.64|12450.58|12330.58|12451.79|12331.79|12450.51|12330.51|7
1626943010000|2021-07-22 08:36:50|12451.7|12331.7|12451.25|12331.25|12451.85|12331.85|12451.25|12331.25|7
1626943020000|2021-07-22 08:37:00|12450.29|12330.29|12449.52|12329.52|12450.52|12330.52|12448.92|12328.92|9
1626943030000|2021-07-22 08:37:10|12449.62|12329.62|12448.36|12328.36|12449.62|12329.62|12448.36|12328.36|9
1626943040000|2021-07-22 08:37:20|12448.62|12328.62|12449.04|12329.04|12449.6|12329.6|12448.53|12328.53|10
1626943050000|2021-07-22 08:37:30|12449.2|12329.2|12450.53|12330.53|12450.54|12330.54|12449.17|12329.17|10
1626943060000|2021-07-22 08:37:40|12450.76|12330.76|12451.83|12331.83|12451.83|12331.83|12450.72|12330.72|8
1626943070000|2021-07-22 08:37:50|12451.98|12331.98|12450.85|12330.85|12451.98|12331.98|12450.85|12330.85|10
1626943080000|2021-07-22 08:38:00|12450.59|12330.59|12451.09|12331.09|12451.09|12331.09|12450.59|12330.59|8
1626943090000|2021-07-22 08:38:10|12451.62|12331.62|12452.63|12332.63|12453.3|12333.3|12451.6|12331.6|10
1626943100000|2021-07-22 08:38:20|12452.68|12332.68|12455.11|12335.11|12455.11|12335.11|12452.68|12332.68|10
1626943110000|2021-07-22 08:38:30|12455.56|12335.56|12459.21|12339.21|12459.21|12339.21|12455.56|12335.56|10
1626943120000|2021-07-22 08:38:40|12459.22|12339.22|12461.66|12341.66|12461.66|12341.66|12458.8|12338.8|10
1626943130000|2021-07-22 08:38:50|12463.08|12343.08|12464.58|12344.58|12464.76|12344.76|12463.08|12343.08|8
1626943140000|2021-07-22 08:39:00|12464.64|12344.64|12463.63|12343.63|12464.64|12344.64|12463.51|12343.51|10
1626943150000|2021-07-22 08:39:10|12463.67|12343.67|12461.42|12341.42|12463.68|12343.68|12461.39|12341.39|10
1626943160000|2021-07-22 08:39:20|12461.51|12341.51|12460.65|12340.65|12461.51|12341.51|12460.39|12340.39|9
1626943170000|2021-07-22 08:39:30|12460.66|12340.66|12459.66|12339.66|12460.66|12340.66|12459.55|12339.55|9
1626943180000|2021-07-22 08:39:40|12459.71|12339.71|12461.36|12341.36|12461.36|12341.36|12459.71|12339.71|7
1626943190000|2021-07-22 08:39:50|12461.38|12341.38|12463.52|12343.52|12463.52|12343.52|12461.38|12341.38|10
1626943200000|2021-07-22 08:40:00|12464.15|12344.15|12470.47|12350.47|12470.47|12350.47|12464.15|12344.15|10
1626943210000|2021-07-22 08:40:10|12471.01|12351.01|12471.78|12351.78|12471.99|12351.99|12470.94|12350.94|10
1626943220000|2021-07-22 08:40:20|12472.51|12352.51|12468.32|12348.32|12472.51|12352.51|12468.32|12348.32|10
1626943230000|2021-07-22 08:40:30|12467.59|12347.59|12464.08|12344.08|12467.59|12347.59|12464.08|12344.08|10
1626943240000|2021-07-22 08:40:40|12463.79|12343.79|12463.32|12343.32|12463.85|12343.85|12463.32|12343.32|10
1626943250000|2021-07-22 08:40:50|12462.97|12342.97|12462.76|12342.76|12463.08|12343.08|12462.76|12342.76|10
1626943260000|2021-07-22 08:41:00|12462.43|12342.43|12462.09|12342.09|12462.43|12342.43|12462.06|12342.06|9
1626943270000|2021-07-22 08:41:10|12462|12342|12459.84|12339.84|12462|12342|12459.84|12339.84|8
1626943280000|2021-07-22 08:41:20|12459.83|12339.83|12459.8|12339.8|12459.88|12339.88|12459.68|12339.68|8
1626943290000|2021-07-22 08:41:30|12458.95|12338.95|12459.36|12339.36|12459.36|12339.36|12458.95|12338.95|8
1626943300000|2021-07-22 08:41:40|12459.26|12339.26|12459.95|12339.95|12460.03|12340.03|12459.14|12339.14|10
1626943310000|2021-07-22 08:41:50|12460.23|12340.23|12459.69|12339.69|12460.23|12340.23|12459.51|12339.51|10
1626943320000|2021-07-22 08:42:00|12459.85|12339.85|12464.31|12344.31|12464.31|12344.31|12459.85|12339.85|9
1626943330000|2021-07-22 08:42:10|12464.44|12344.44|12466.17|12346.17|12466.17|12346.17|12464.36|12344.36|10
1626943340000|2021-07-22 08:42:20|12466.25|12346.25|12465.82|12345.82|12467.5|12347.5|12465.82|12345.82|10
1626943350000|2021-07-22 08:42:30|12465.76|12345.76|12464.14|12344.14|12465.76|12345.76|12463.82|12343.82|10
1626943360000|2021-07-22 08:42:40|12464.56|12344.56|12463.99|12343.99|12464.81|12344.81|12463.99|12343.99|6
1626943370000|2021-07-22 08:42:50|12463.87|12343.87|12462.76|12342.76|12463.98|12343.98|12462.76|12342.76|9
1626943380000|2021-07-22 08:43:00|12462.49|12342.49|12463.12|12343.12|12463.56|12343.56|12462.49|12342.49|8
1626943390000|2021-07-22 08:43:10|12463|12343|12460.73|12340.73|12463.83|12343.83|12460.73|12340.73|9
1626943400000|2021-07-22 08:43:20|12459.91|12339.91|12460.26|12340.26|12460.34|12340.34|12459.62|12339.62|9
1626943410000|2021-07-22 08:43:30|12460.21|12340.21|12460.68|12340.68|12460.69|12340.69|12460.21|12340.21|10
1626943420000|2021-07-22 08:43:40|12461.02|12341.02|12461.79|12341.79|12462|12342|12461.02|12341.02|10
1626943430000|2021-07-22 08:43:50|12461.97|12341.97|12461.64|12341.64|12462.29|12342.29|12461.36|12341.36|10
1626943440000|2021-07-22 08:44:00|12461.59|12341.59|12465.19|12345.19|12465.19|12345.19|12461.59|12341.59|9
1626943450000|2021-07-22 08:44:10|12465.26|12345.26|12468.49|12348.49|12468.49|12348.49|12465.26|12345.26|9
1626943460000|2021-07-22 08:44:20|12469.01|12349.01|12470.35|12350.35|12470.35|12350.35|12469.01|12349.01|10
1626943470000|2021-07-22 08:44:30|12470.61|12350.61|12472.91|12352.91|12472.96|12352.96|12470.61|12350.61|10
1626943480000|2021-07-22 08:44:40|12472.65|12352.65|12472.89|12352.89|12472.95|12352.95|12472.59|12352.59|8
1626943490000|2021-07-22 08:44:50|12472.97|12352.97|12473.77|12353.77|12473.8|12353.8|12472.92|12352.92|10
1626943500000|2021-07-22 08:45:00|12473.74|12353.74|12475.54|12355.54|12475.54|12355.54|12473.49|12353.49|9
1626943510000|2021-07-22 08:45:10|12475.74|12355.74|12475.07|12355.07|12476.16|12356.16|12475.07|12355.07|10
1626943520000|2021-07-22 08:45:20|12474.78|12354.78|12471.81|12351.81|12475.01|12355.01|12471.81|12351.81|10
1626943530000|2021-07-22 08:45:30|12471.82|12351.82|12470.72|12350.72|12472.54|12352.54|12470.72|12350.72|9
1626943540000|2021-07-22 08:45:40|12469.83|12349.83|12468.93|12348.93|12469.83|12349.83|12468.85|12348.85|8
1626943550000|2021-07-22 08:45:50|12467.73|12347.73|12464.49|12344.49|12467.73|12347.73|12464.49|12344.49|8
1626943560000|2021-07-22 08:46:00|12464.45|12344.45|12461.97|12341.97|12464.45|12344.45|12461.97|12341.97|10
1626943570000|2021-07-22 08:46:10|12460.96|12340.96|12458.25|12338.25|12461|12341|12458.25|12338.25|9
1626943580000|2021-07-22 08:46:20|12457.87|12337.87|12458.93|12338.93|12458.93|12338.93|12456.99|12336.99|10
1626943590000|2021-07-22 08:46:30|12458.87|12338.87|12458.54|12338.54|12459.05|12339.05|12458.54|12338.54|8
1626943600000|2021-07-22 08:46:40|12458.52|12338.52|12457.6|12337.6|12458.95|12338.95|12457.52|12337.52|7
1626943610000|2021-07-22 08:46:50|12457.62|12337.62|12457.45|12337.45|12457.88|12337.88|12457.39|12337.39|9
1626943620000|2021-07-22 08:47:00|12456.81|12336.81|12456.62|12336.62|12457.66|12337.66|12456.43|12336.43|8
1626943630000|2021-07-22 08:47:10|12457.63|12337.63|12458.83|12338.83|12458.83|12338.83|12457.63|12337.63|9
1626943640000|2021-07-22 08:47:20|12458.95|12338.95|12457.32|12337.32|12459.78|12339.78|12457.32|12337.32|10
1626943650000|2021-07-22 08:47:30|12457.3|12337.3|12454.48|12334.48|12457.8|12337.8|12454.48|12334.48|10
1626943660000|2021-07-22 08:47:40|12454.28|12334.28|12451.74|12331.74|12454.33|12334.33|12451.74|12331.74|10
1626943670000|2021-07-22 08:47:50|12451.33|12331.33|12449.38|12329.38|12451.33|12331.33|12449.38|12329.38|9
1626943680000|2021-07-22 08:48:00|12449.37|12329.37|12451.5|12331.5|12451.52|12331.52|12449.37|12329.37|10
1626943690000|2021-07-22 08:48:10|12451.74|12331.74|12452.13|12332.13|12452.37|12332.37|12450.96|12330.96|9
1626943700000|2021-07-22 08:48:20|12452.2|12332.2|12452.26|12332.26|12452.52|12332.52|12452.07|12332.07|9
1626943710000|2021-07-22 08:48:30|12451.76|12331.76|12448.9|12328.9|12451.76|12331.76|12448.9|12328.9|9
1626943720000|2021-07-22 08:48:40|12449.02|12329.02|12448.44|12328.44|12449.11|12329.11|12448.44|12328.44|9
1626943730000|2021-07-22 08:48:50|12448.26|12328.26|12446.03|12326.03|12448.26|12328.26|12446.03|12326.03|10
1626943740000|2021-07-22 08:49:00|12446|12326|12446.07|12326.07|12446.87|12326.87|12445.62|12325.62|9
1626943750000|2021-07-22 08:49:10|12446.02|12326.02|12445.6|12325.6|12446.99|12326.99|12445.6|12325.6|9
1626943760000|2021-07-22 08:49:20|12445.55|12325.55|12445.26|12325.26|12445.55|12325.55|12445.26|12325.26|9
1626943770000|2021-07-22 08:49:30|12445.31|12325.31|12444.94|12324.94|12445.31|12325.31|12444.89|12324.89|9
1626943780000|2021-07-22 08:49:40|12444.98|12324.98|12446.05|12326.05|12446.05|12326.05|12444.98|12324.98|9
1626943790000|2021-07-22 08:49:50|12446.1|12326.1|12446.77|12326.77|12446.77|12326.77|12446.1|12326.1|7
1626943800000|2021-07-22 08:50:00|12446.78|12326.78|12446.92|12326.92|12446.93|12326.93|12446.65|12326.65|6
1626943810000|2021-07-22 08:50:10|12447.59|12327.59|12448.12|12328.12|12448.17|12328.17|12447.59|12327.59|8
1626943820000|2021-07-22 08:50:20|12448.16|12328.16|12447.71|12327.71|12448.28|12328.28|12447.7|12327.7|9
1626943830000|2021-07-22 08:50:30|12447.7|12327.7|12448.4|12328.4|12448.4|12328.4|12446.67|12326.67|6
1626943840000|2021-07-22 08:50:40|12448.43|12328.43|12448.17|12328.17|12448.43|12328.43|12448.16|12328.16|7
1626943850000|2021-07-22 08:50:50|12448.19|12328.19|12448.15|12328.15|12448.19|12328.19|12448|12328|5
1626943860000|2021-07-22 08:51:00|12448.17|12328.17|12452.17|12332.17|12452.17|12332.17|12448.17|12328.17|10
1626943870000|2021-07-22 08:51:10|12451.4|12331.4|12453.51|12333.51|12453.51|12333.51|12451.4|12331.4|10
1626943880000|2021-07-22 08:51:20|12453.69|12333.69|12458.29|12338.29|12458.3|12338.3|12453.63|12333.63|10
1626943890000|2021-07-22 08:51:30|12458.37|12338.37|12458|12338|12458.37|12338.37|12457.31|12337.31|10
1626943900000|2021-07-22 08:51:40|12457.33|12337.33|12456.54|12336.54|12457.48|12337.48|12456.42|12336.42|9
1626943910000|2021-07-22 08:51:50|12456.29|12336.29|12455.94|12335.94|12456.29|12336.29|12455.44|12335.44|10
1626943920000|2021-07-22 08:52:00|12455.9|12335.9|12454.64|12334.64|12455.9|12335.9|12454.6|12334.6|10
1626943930000|2021-07-22 08:52:10|12453.82|12333.82|12451.55|12331.55|12453.82|12333.82|12451.55|12331.55|10
1626943940000|2021-07-22 08:52:20|12451.05|12331.05|12450.43|12330.43|12451.07|12331.07|12450.06|12330.06|10
1626943950000|2021-07-22 08:52:30|12450.33|12330.33|12449.68|12329.68|12450.33|12330.33|12449.52|12329.52|8
1626943960000|2021-07-22 08:52:40|12449.67|12329.67|12450.14|12330.14|12450.47|12330.47|12449.6|12329.6|6
1626943970000|2021-07-22 08:52:50|12450.04|12330.04|12449.31|12329.31|12450.04|12330.04|12449.27|12329.27|9
1626943980000|2021-07-22 08:53:00|12449.34|12329.34|12450.89|12330.89|12450.89|12330.89|12449.34|12329.34|9
1626943990000|2021-07-22 08:53:10|12451.06|12331.06|12452.32|12332.32|12452.49|12332.49|12451.06|12331.06|9
1626944000000|2021-07-22 08:53:20|12452.43|12332.43|12453.4|12333.4|12453.4|12333.4|12452.43|12332.43|8
1626944010000|2021-07-22 08:53:30|12453.43|12333.43|12452.76|12332.76|12453.64|12333.64|12452.76|12332.76|9
1626944020000|2021-07-22 08:53:40|12453.62|12333.62|12454.39|12334.39|12454.39|12334.39|12453.52|12333.52|9
1626944030000|2021-07-22 08:53:50|12454.49|12334.49|12454.39|12334.39|12455.24|12335.24|12453.99|12333.99|9
1626944040000|2021-07-22 08:54:00|12454.4|12334.4|12455.29|12335.29|12455.87|12335.87|12454.4|12334.4|10
1626944050000|2021-07-22 08:54:10|12455.17|12335.17|12457.25|12337.25|12457.25|12337.25|12455.17|12335.17|10
1626944060000|2021-07-22 08:54:20|12457.9|12337.9|12458.87|12338.87|12458.87|12338.87|12457.9|12337.9|9
1626944070000|2021-07-22 08:54:30|12458.78|12338.78|12455.96|12335.96|12458.78|12338.78|12455.96|12335.96|8
1626944080000|2021-07-22 08:54:40|12455.74|12335.74|12455.35|12335.35|12455.74|12335.74|12455.31|12335.31|10
1626944090000|2021-07-22 08:54:50|12455.07|12335.07|12454.8|12334.8|12455.36|12335.36|12454.8|12334.8|8
1626944100000|2021-07-22 08:55:00|12454.75|12334.75|12454.77|12334.77|12454.96|12334.96|12453.54|12333.54|9
1626944110000|2021-07-22 08:55:10|12453.65|12333.65|12453.23|12333.23|12453.65|12333.65|12452.74|12332.74|9
1626944120000|2021-07-22 08:55:20|12453.01|12333.01|12452.31|12332.31|12453.01|12333.01|12452.31|12332.31|6
1626944130000|2021-07-22 08:55:30|12452.27|12332.27|12453.04|12333.04|12453.14|12333.14|12452.26|12332.26|9
1626944140000|2021-07-22 08:55:40|12452.87|12332.87|12451.73|12331.73|12452.88|12332.88|12451.73|12331.73|10
1626944150000|2021-07-22 08:55:50|12452.57|12332.57|12453.71|12333.71|12453.71|12333.71|12451.71|12331.71|9
1626944160000|2021-07-22 08:56:00|12453.73|12333.73|12453.12|12333.12|12453.73|12333.73|12452.99|12332.99|8
1626944170000|2021-07-22 08:56:10|12454.02|12334.02|12454.41|12334.41|12454.41|12334.41|12454.01|12334.01|9
1626944180000|2021-07-22 08:56:20|12454.4|12334.4|12454.37|12334.37|12454.83|12334.83|12454|12334|9
1626944190000|2021-07-22 08:56:30|12454.86|12334.86|12456.2|12336.2|12456.79|12336.79|12454.86|12334.86|10
1626944200000|2021-07-22 08:56:40|12456.1|12336.1|12457.47|12337.47|12457.58|12337.58|12456.1|12336.1|9
1626944210000|2021-07-22 08:56:50|12458.32|12338.32|12458.44|12338.44|12458.63|12338.63|12458.32|12338.32|9
1626944220000|2021-07-22 08:57:00|12458.23|12338.23|12457.91|12337.91|12458.23|12338.23|12457.78|12337.78|8
1626944230000|2021-07-22 08:57:10|12457.98|12337.98|12457.47|12337.47|12458.24|12338.24|12457.26|12337.26|8
1626944240000|2021-07-22 08:57:20|12458.33|12338.33|12457.99|12337.99|12458.33|12338.33|12457.99|12337.99|5
1626944250000|2021-07-22 08:57:30|12458.19|12338.19|12457.05|12337.05|12458.23|12338.23|12457.05|12337.05|5
1626944260000|2021-07-22 08:57:40|12456.85|12336.85|12455.01|12335.01|12456.85|12336.85|12455.01|12335.01|8
1626944270000|2021-07-22 08:57:50|12455.8|12335.8|12455.76|12335.76|12455.93|12335.93|12455.66|12335.66|9
1626944280000|2021-07-22 08:58:00|12455.8|12335.8|12456.09|12336.09|12456.16|12336.16|12455.8|12335.8|10
1626944290000|2021-07-22 08:58:10|12456.1|12336.1|12456.45|12336.45|12456.45|12336.45|12456|12336|8
1626944300000|2021-07-22 08:58:20|12456.3|12336.3|12456.3|12336.3|12456.74|12336.74|12456.3|12336.3|7
1626944310000|2021-07-22 08:58:30|12456.13|12336.13|12454.66|12334.66|12456.13|12336.13|12454.58|12334.58|9
1626944320000|2021-07-22 08:58:40|12454.62|12334.62|12454.14|12334.14|12455.31|12335.31|12454.14|12334.14|10
1626944330000|2021-07-22 08:58:50|12454.24|12334.24|12455.1|12335.1|12455.1|12335.1|12454.09|12334.09|8
1626944340000|2021-07-22 08:59:00|12455.16|12335.16|12456.64|12336.64|12456.73|12336.73|12455.16|12335.16|10
1626944350000|2021-07-22 08:59:10|12456.74|12336.74|12455.73|12335.73|12456.81|12336.81|12455.73|12335.73|10
1626944360000|2021-07-22 08:59:20|12455.48|12335.48|12454.17|12334.17|12455.48|12335.48|12454.17|12334.17|9
1626944370000|2021-07-22 08:59:30|12454.13|12334.13|12453.04|12333.04|12454.13|12334.13|12453.04|12333.04|10
1626944380000|2021-07-22 08:59:40|12452.8|12332.8|12452.1|12332.1|12452.88|12332.88|12452.1|12332.1|8
1626944390000|2021-07-22 08:59:50|12451.36|12331.36|12449.83|12329.83|12451.36|12331.36|12449.83|12329.83|10
1626944400000|2021-07-22 09:00:00|12449.65|12329.65|12446.81|12326.81|12449.65|12329.65|12446.78|12326.78|9
1626944410000|2021-07-22 09:00:10|12447.71|12327.71|12445.68|12325.68|12447.71|12327.71|12445.68|12325.68|10
1626944420000|2021-07-22 09:00:20|12444.46|12324.46|12440.25|12320.25|12444.46|12324.46|12440.25|12320.25|10
1626944430000|2021-07-22 09:00:30|12439.9|12319.9|12440.26|12320.26|12440.26|12320.26|12437.81|12317.81|10
1626944440000|2021-07-22 09:00:40|12439.23|12319.23|12440.57|12320.57|12440.57|12320.57|12436.17|12316.17|9
1626944450000|2021-07-22 09:00:50|12441.28|12321.28|12441.76|12321.76|12441.86|12321.86|12439.64|12319.64|10
1626944460000|2021-07-22 09:01:00|12441.66|12321.66|12438.26|12318.26|12441.66|12321.66|12438.26|12318.26|9
1626944470000|2021-07-22 09:01:10|12437.6|12317.6|12432.92|12312.92|12437.6|12317.6|12432.92|12312.92|10
1626944480000|2021-07-22 09:01:20|12431.9|12311.9|12431.31|12311.31|12432.48|12312.48|12430.73|12310.73|10
1626944490000|2021-07-22 09:01:30|12430.95|12310.95|12430.19|12310.19|12430.97|12310.97|12430.1|12310.1|9
1626944500000|2021-07-22 09:01:40|12429.4|12309.4|12427.29|12307.29|12429.51|12309.51|12427.29|12307.29|10
1626944510000|2021-07-22 09:01:50|12426.96|12306.96|12424.7|12304.7|12426.96|12306.96|12424.7|12304.7|9
1626944520000|2021-07-22 09:02:00|12424.76|12304.76|12426.85|12306.85|12426.85|12306.85|12424.37|12304.37|9
1626944530000|2021-07-22 09:02:10|12427.16|12307.16|12427.4|12307.4|12427.64|12307.64|12426.76|12306.76|10
1626944540000|2021-07-22 09:02:20|12427.53|12307.53|12426.39|12306.39|12428.07|12308.07|12426.37|12306.37|9
1626944550000|2021-07-22 09:02:30|12426.05|12306.05|12424.11|12304.11|12426.14|12306.14|12424.11|12304.11|9
1626944560000|2021-07-22 09:02:40|12424.04|12304.04|12424.8|12304.8|12425.06|12305.06|12424.04|12304.04|10
1626944570000|2021-07-22 09:02:50|12424.75|12304.75|12425.43|12305.43|12425.89|12305.89|12424.75|12304.75|9
1626944580000|2021-07-22 09:03:00|12425.45|12305.45|12424.51|12304.51|12425.45|12305.45|12424.51|12304.51|8
1626944590000|2021-07-22 09:03:10|12423.9|12303.9|12420.01|12300.01|12423.9|12303.9|12420.01|12300.01|10
1626944600000|2021-07-22 09:03:20|12420.24|12300.24|12419.71|12299.71|12420.24|12300.24|12418.52|12298.52|10
1626944610000|2021-07-22 09:03:30|12420.08|12300.08|12419.87|12299.87|12420.16|12300.16|12419.32|12299.32|10
1626944620000|2021-07-22 09:03:40|12419.8|12299.8|12420.45|12300.45|12420.53|12300.53|12419.8|12299.8|9
1626944630000|2021-07-22 09:03:50|12420.48|12300.48|12419.31|12299.31|12420.48|12300.48|12419.31|12299.31|7
1626944640000|2021-07-22 09:04:00|12419.35|12299.35|12420.73|12300.73|12420.73|12300.73|12419.23|12299.23|10
1626944650000|2021-07-22 09:04:10|12421.66|12301.66|12427.06|12307.06|12427.06|12307.06|12421.66|12301.66|10
1626944660000|2021-07-22 09:04:20|12428.26|12308.26|12429.88|12309.88|12429.88|12309.88|12428.26|12308.26|9
1626944670000|2021-07-22 09:04:30|12430.04|12310.04|12431.43|12311.43|12431.52|12311.52|12429.92|12309.92|10
1626944680000|2021-07-22 09:04:40|12432.01|12312.01|12432.29|12312.29|12432.29|12312.29|12431.63|12311.63|10
1626944690000|2021-07-22 09:04:50|12435.34|12315.34|12443.49|12323.49|12443.49|12323.49|12435.34|12315.34|10
1626944700000|2021-07-22 09:05:00|12444.67|12324.67|12444.99|12324.99|12446.4|12326.4|12444.67|12324.67|10
1626944710000|2021-07-22 09:05:10|12444.34|12324.34|12444.31|12324.31|12444.7|12324.7|12443.56|12323.56|9
1626944720000|2021-07-22 09:05:20|12444.29|12324.29|12442.78|12322.78|12444.29|12324.29|12442.78|12322.78|9
1626944730000|2021-07-22 09:05:30|12442.76|12322.76|12438.33|12318.33|12442.77|12322.77|12438.33|12318.33|10
1626944740000|2021-07-22 09:05:40|12438.09|12318.09|12436.06|12316.06|12438.09|12318.09|12436.06|12316.06|10
1626944750000|2021-07-22 09:05:50|12435.66|12315.66|12436.95|12316.95|12436.95|12316.95|12435.45|12315.45|10
1626944760000|2021-07-22 09:06:00|12437.38|12317.38|12438.36|12318.36|12438.36|12318.36|12437.38|12317.38|8
1626944770000|2021-07-22 09:06:10|12437.37|12317.37|12435.3|12315.3|12437.37|12317.37|12435.3|12315.3|10
1626944780000|2021-07-22 09:06:20|12434.9|12314.9|12433.93|12313.93|12434.9|12314.9|12433.75|12313.75|7
1626944790000|2021-07-22 09:06:30|12433.02|12313.02|12433.05|12313.05|12433.52|12313.52|12432.66|12312.66|10
1626944800000|2021-07-22 09:06:40|12433.03|12313.03|12430.07|12310.07|12433.03|12313.03|12430.07|12310.07|9
1626944810000|2021-07-22 09:06:50|12428.34|12308.34|12426.31|12306.31|12428.34|12308.34|12426.23|12306.23|10
1626944820000|2021-07-22 09:07:00|12426.24|12306.24|12424.15|12304.15|12426.41|12306.41|12424.08|12304.08|9
1626944830000|2021-07-22 09:07:10|12425.18|12305.18|12424.32|12304.32|12425.43|12305.43|12424.32|12304.32|10
1626944840000|2021-07-22 09:07:20|12424.38|12304.38|12424.11|12304.11|12424.49|12304.49|12424.11|12304.11|9
1626944850000|2021-07-22 09:07:30|12424.23|12304.23|12422.51|12302.51|12424.23|12304.23|12422.51|12302.51|8
1626944860000|2021-07-22 09:07:40|12422.49|12302.49|12420.3|12300.3|12422.49|12302.49|12420.3|12300.3|9
1626944870000|2021-07-22 09:07:50|12419.09|12299.09|12418.52|12298.52|12419.09|12299.09|12418.5|12298.5|9
1626944880000|2021-07-22 09:08:00|12417.81|12297.81|12418.19|12298.19|12418.41|12298.41|12417.57|12297.57|10
1626944890000|2021-07-22 09:08:10|12415.9|12295.9|12411.33|12291.33|12415.9|12295.9|12411.33|12291.33|10
1626944900000|2021-07-22 09:08:20|12410.82|12290.82|12410.79|12290.79|12411.62|12291.62|12410.48|12290.48|8
1626944910000|2021-07-22 09:08:30|12410.93|12290.93|12411.87|12291.87|12411.87|12291.87|12410.78|12290.78|9
1626944920000|2021-07-22 09:08:40|12412.39|12292.39|12413.2|12293.2|12413.2|12293.2|12411.58|12291.58|10
1626944930000|2021-07-22 09:08:50|12413.77|12293.77|12414.41|12294.41|12414.41|12294.41|12413.56|12293.56|10
1626944940000|2021-07-22 09:09:00|12414.45|12294.45|12412.77|12292.77|12414.5|12294.5|12412.77|12292.77|9
1626944950000|2021-07-22 09:09:10|12413.65|12293.65|12413.45|12293.45|12413.65|12293.65|12413.1|12293.1|10
1626944960000|2021-07-22 09:09:20|12414.39|12294.39|12414.27|12294.27|12414.61|12294.61|12414.27|12294.27|8
1626944970000|2021-07-22 09:09:30|12414.16|12294.16|12415.97|12295.97|12415.97|12295.97|12414.16|12294.16|9
1626944980000|2021-07-22 09:09:40|12416.12|12296.12|12419.89|12299.89|12420.07|12300.07|12416.12|12296.12|10
1626944990000|2021-07-22 09:09:50|12420.13|12300.13|12422.13|12302.13|12422.13|12302.13|12420.13|12300.13|9
1626945000000|2021-07-22 09:10:00|12422.18|12302.18|12419.87|12299.87|12422.39|12302.39|12419.87|12299.87|8
1626945010000|2021-07-22 09:10:10|12420.35|12300.35|12418.58|12298.58|12420.35|12300.35|12418.58|12298.58|10
1626945020000|2021-07-22 09:10:20|12417.98|12297.98|12415.09|12295.09|12418.03|12298.03|12415.09|12295.09|10
1626945030000|2021-07-22 09:10:30|12414.91|12294.91|12412.02|12292.02|12414.91|12294.91|12412.02|12292.02|10
1626945040000|2021-07-22 09:10:40|12411.23|12291.23|12409.81|12289.81|12411.23|12291.23|12409.81|12289.81|10
1626945050000|2021-07-22 09:10:50|12409.69|12289.69|12408.55|12288.55|12409.71|12289.71|12408.5|12288.5|10
1626945060000|2021-07-22 09:11:00|12408.38|12288.38|12406.42|12286.42|12408.38|12288.38|12406.11|12286.11|9
1626945070000|2021-07-22 09:11:10|12405.93|12285.93|12401.74|12281.74|12405.93|12285.93|12401.74|12281.74|9
1626945080000|2021-07-22 09:11:20|12401.41|12281.41|12400.68|12280.68|12401.82|12281.82|12400.3|12280.3|10
1626945090000|2021-07-22 09:11:30|12400.51|12280.51|12398.7|12278.7|12400.51|12280.51|12398.7|12278.7|9
1626945100000|2021-07-22 09:11:40|12398.78|12278.78|12397.4|12277.4|12399.07|12279.07|12397.4|12277.4|9
1626945110000|2021-07-22 09:11:50|12397.21|12277.21|12392.69|12272.69|12397.21|12277.21|12392.56|12272.56|9
1626945120000|2021-07-22 09:12:00|12392.49|12272.49|12390.96|12270.96|12392.49|12272.49|12390.54|12270.54|9
1626945130000|2021-07-22 09:12:10|12392.3|12272.3|12393.48|12273.48|12393.56|12273.56|12391.26|12271.26|9
1626945140000|2021-07-22 09:12:20|12393.9|12273.9|12393.89|12273.89|12393.9|12273.9|12392.95|12272.95|10
1626945150000|2021-07-22 09:12:30|12394.79|12274.79|12393.38|12273.38|12395.13|12275.13|12393.38|12273.38|9
1626945160000|2021-07-22 09:12:40|12393.37|12273.37|12391.2|12271.2|12393.37|12273.37|12391.2|12271.2|8
1626945170000|2021-07-22 09:12:50|12391.19|12271.19|12392.91|12272.91|12392.94|12272.94|12390.98|12270.98|9
1626945180000|2021-07-22 09:13:00|12392.94|12272.94|12391.57|12271.57|12392.94|12272.94|12391.57|12271.57|9
1626945190000|2021-07-22 09:13:10|12391.67|12271.67|12391.43|12271.43|12392.18|12272.18|12391.32|12271.32|8
1626945200000|2021-07-22 09:13:20|12391.44|12271.44|12390.62|12270.62|12391.44|12271.44|12390.57|12270.57|9
1626945210000|2021-07-22 09:13:30|12390.55|12270.55|12390.21|12270.21|12390.59|12270.59|12390.21|12270.21|9
1626945220000|2021-07-22 09:13:40|12390.2|12270.2|12390.23|12270.23|12390.28|12270.28|12390.07|12270.07|8
1626945230000|2021-07-22 09:13:50|12390.36|12270.36|12394.24|12274.24|12394.24|12274.24|12389.96|12269.96|8
1626945240000|2021-07-22 09:14:00|12394.87|12274.87|12396.16|12276.16|12396.16|12276.16|12394.81|12274.81|8
1626945250000|2021-07-22 09:14:10|12396.61|12276.61|12398.23|12278.23|12398.23|12278.23|12395.87|12275.87|9
1626945260000|2021-07-22 09:14:20|12398.3|12278.3|12400.83|12280.83|12400.83|12280.83|12398.3|12278.3|10
1626945270000|2021-07-22 09:14:30|12401.91|12281.91|12404.1|12284.1|12404.11|12284.11|12401.91|12281.91|9
1626945280000|2021-07-22 09:14:40|12404.13|12284.13|12408.1|12288.1|12408.1|12288.1|12404.13|12284.13|10
1626945290000|2021-07-22 09:14:50|12408.92|12288.92|12407.54|12287.54|12409.09|12289.09|12407.54|12287.54|10
1626945300000|2021-07-22 09:15:00|12407.51|12287.51|12407.52|12287.52|12407.52|12287.52|12406.74|12286.74|9
1626945310000|2021-07-22 09:15:10|12408.09|12288.09|12410.69|12290.69|12410.69|12290.69|12406.65|12286.65|10
1626945320000|2021-07-22 09:15:20|12411.93|12291.93|12415.17|12295.17|12415.17|12295.17|12411.9|12291.9|10
1626945330000|2021-07-22 09:15:30|12415.85|12295.85|12415.38|12295.38|12416.12|12296.12|12415.38|12295.38|9
1626945340000|2021-07-22 09:15:40|12415.14|12295.14|12417.03|12297.03|12417.03|12297.03|12414.79|12294.79|10
1626945350000|2021-07-22 09:15:50|12417.07|12297.07|12417.73|12297.73|12418.08|12298.08|12417.07|12297.07|9
1626945360000|2021-07-22 09:16:00|12417.83|12297.83|12418.32|12298.32|12418.32|12298.32|12417.46|12297.46|10
1626945370000|2021-07-22 09:16:10|12418.43|12298.43|12418.49|12298.49|12418.59|12298.59|12417.55|12297.55|10
1626945380000|2021-07-22 09:16:20|12418.48|12298.48|12417.71|12297.71|12419.01|12299.01|12417.71|12297.71|10
1626945390000|2021-07-22 09:16:30|12417.23|12297.23|12413.26|12293.26|12417.23|12297.23|12413.26|12293.26|10
1626945400000|2021-07-22 09:16:40|12413.2|12293.2|12412.05|12292.05|12413.2|12293.2|12411.96|12291.96|10
1626945410000|2021-07-22 09:16:50|12410.82|12290.82|12410.63|12290.63|12410.82|12290.82|12409.66|12289.66|7
1626945420000|2021-07-22 09:17:00|12410.08|12290.08|12408.74|12288.74|12410.19|12290.19|12408.67|12288.67|9
1626945430000|2021-07-22 09:17:10|12408.73|12288.73|12411.75|12291.75|12411.88|12291.88|12408.73|12288.73|10
1626945440000|2021-07-22 09:17:20|12412.14|12292.14|12411.32|12291.32|12412.14|12292.14|12411.31|12291.31|6
1626945450000|2021-07-22 09:17:30|12411.35|12291.35|12410.39|12290.39|12411.54|12291.54|12410.14|12290.14|8
1626945460000|2021-07-22 09:17:40|12410.48|12290.48|12409.19|12289.19|12410.48|12290.48|12409.19|12289.19|10
1626945470000|2021-07-22 09:17:50|12409.15|12289.15|12410.42|12290.42|12410.57|12290.57|12409.15|12289.15|7
1626945480000|2021-07-22 09:18:00|12410.43|12290.43|12409.63|12289.63|12410.43|12290.43|12409.63|12289.63|9
1626945490000|2021-07-22 09:18:10|12409.67|12289.67|12409.68|12289.68|12410.02|12290.02|12409.67|12289.67|10
1626945500000|2021-07-22 09:18:20|12409.6|12289.6|12409.88|12289.88|12409.88|12289.88|12409.54|12289.54|9
1626945510000|2021-07-22 09:18:30|12409.85|12289.85|12410.91|12290.91|12410.92|12290.92|12409.84|12289.84|8
1626945520000|2021-07-22 09:18:40|12410.15|12290.15|12410.06|12290.06|12410.15|12290.15|12409.92|12289.92|6
1626945530000|2021-07-22 09:18:50|12410.03|12290.03|12408.92|12288.92|12410.03|12290.03|12408.92|12288.92|8
1626945540000|2021-07-22 09:19:00|12408.83|12288.83|12406.36|12286.36|12408.83|12288.83|12405.68|12285.68|9
1626945550000|2021-07-22 09:19:10|12406.37|12286.37|12404.57|12284.57|12406.37|12286.37|12404.57|12284.57|10
1626945560000|2021-07-22 09:19:20|12404.58|12284.58|12401.36|12281.36|12404.58|12284.58|12401.36|12281.36|10
1626945570000|2021-07-22 09:19:30|12401.2|12281.2|12398.56|12278.56|12401.2|12281.2|12398.39|12278.39|8
1626945580000|2021-07-22 09:19:40|12398.46|12278.46|12399.06|12279.06|12399.06|12279.06|12398.34|12278.34|7
1626945590000|2021-07-22 09:19:50|12398.87|12278.87|12398.88|12278.88|12398.89|12278.89|12398.44|12278.44|10
1626945600000|2021-07-22 09:20:00|12399.48|12279.48|12399.96|12279.96|12400|12280|12399.48|12279.48|10
1626945610000|2021-07-22 09:20:10|12400.02|12280.02|12398.3|12278.3|12400.02|12280.02|12398.3|12278.3|9
1626945620000|2021-07-22 09:20:20|12398.31|12278.31|12398.26|12278.26|12398.35|12278.35|12398.19|12278.19|7
1626945630000|2021-07-22 09:20:30|12398.33|12278.33|12398.36|12278.36|12398.7|12278.7|12398.33|12278.33|9
1626945640000|2021-07-22 09:20:40|12398.24|12278.24|12398.99|12278.99|12399.01|12279.01|12398.05|12278.05|9
1626945650000|2021-07-22 09:20:50|12399.36|12279.36|12399.94|12279.94|12399.94|12279.94|12399.32|12279.32|9
1626945660000|2021-07-22 09:21:00|12399.95|12279.95|12400.48|12280.48|12401.23|12281.23|12399.87|12279.87|8
1626945670000|2021-07-22 09:21:10|12400.53|12280.53|12401.14|12281.14|12401.14|12281.14|12400.53|12280.53|9
1626945680000|2021-07-22 09:21:20|12401.1|12281.1|12402.04|12282.04|12402.75|12282.75|12400.92|12280.92|9
1626945690000|2021-07-22 09:21:30|12402.05|12282.05|12401.69|12281.69|12402.05|12282.05|12401.24|12281.24|9
1626945700000|2021-07-22 09:21:40|12401.71|12281.71|12402.08|12282.08|12402.08|12282.08|12401.63|12281.63|7
1626945710000|2021-07-22 09:21:50|12402.1|12282.1|12406.2|12286.2|12406.2|12286.2|12402.1|12282.1|9
1626945720000|2021-07-22 09:22:00|12406.59|12286.59|12409.76|12289.76|12409.77|12289.77|12406.59|12286.59|10
1626945730000|2021-07-22 09:22:10|12410.32|12290.32|12411.34|12291.34|12411.64|12291.64|12410.32|12290.32|9
1626945740000|2021-07-22 09:22:20|12411.72|12291.72|12409.7|12289.7|12411.72|12291.72|12409.12|12289.12|10
1626945750000|2021-07-22 09:22:30|12409.65|12289.65|12409.38|12289.38|12409.76|12289.76|12408.8|12288.8|9
1626945760000|2021-07-22 09:22:40|12409.24|12289.24|12409.52|12289.52|12409.95|12289.95|12409.24|12289.24|10
1626945770000|2021-07-22 09:22:50|12409.62|12289.62|12409.67|12289.67|12409.74|12289.74|12409.62|12289.62|7
1626945780000|2021-07-22 09:23:00|12409.73|12289.73|12409.78|12289.78|12409.87|12289.87|12409.64|12289.64|10
1626945790000|2021-07-22 09:23:10|12409.9|12289.9|12409.18|12289.18|12409.9|12289.9|12409.02|12289.02|7
1626945800000|2021-07-22 09:23:20|12409.2|12289.2|12410.84|12290.84|12410.84|12290.84|12409.2|12289.2|8
1626945810000|2021-07-22 09:23:30|12410.87|12290.87|12418.47|12298.47|12418.47|12298.47|12410.87|12290.87|10
1626945820000|2021-07-22 09:23:40|12419.65|12299.65|12422.8|12302.8|12423.66|12303.66|12419.65|12299.65|10
1626945830000|2021-07-22 09:23:50|12422.76|12302.76|12423|12303|12423.5|12303.5|12422.76|12302.76|9
1626945840000|2021-07-22 09:24:00|12422.94|12302.94|12422.85|12302.85|12424.08|12304.08|12422.85|12302.85|10
1626945850000|2021-07-22 09:24:10|12423.58|12303.58|12422.84|12302.84|12423.58|12303.58|12422.28|12302.28|10
1626945860000|2021-07-22 09:24:20|12423.7|12303.7|12422.42|12302.42|12423.7|12303.7|12422.42|12302.42|10
1626945870000|2021-07-22 09:24:30|12422.04|12302.04|12418.99|12298.99|12422.1|12302.1|12418.99|12298.99|10
1626945880000|2021-07-22 09:24:40|12418.87|12298.87|12420.1|12300.1|12420.1|12300.1|12418.74|12298.74|9
1626945890000|2021-07-22 09:24:50|12420.23|12300.23|12419.94|12299.94|12420.72|12300.72|12419.94|12299.94|9
1626945900000|2021-07-22 09:25:00|12419.51|12299.51|12419.28|12299.28|12419.51|12299.51|12418.86|12298.86|10
1626945910000|2021-07-22 09:25:10|12420.17|12300.17|12421.24|12301.24|12421.51|12301.51|12420.17|12300.17|10
1626945920000|2021-07-22 09:25:20|12421.18|12301.18|12420.88|12300.88|12421.18|12301.18|12420.88|12300.88|3
1626945930000|2021-07-22 09:25:30|12420.84|12300.84|12421.11|12301.11|12421.11|12301.11|12420.82|12300.82|7
1626945940000|2021-07-22 09:25:40|12421.25|12301.25|12420.63|12300.63|12422.02|12302.02|12420.63|12300.63|10
1626945950000|2021-07-22 09:25:50|12420.44|12300.44|12425.31|12305.31|12425.31|12305.31|12420.34|12300.34|10
1626945960000|2021-07-22 09:26:00|12425.66|12305.66|12433.24|12313.24|12433.24|12313.24|12425.66|12305.66|10
1626945970000|2021-07-22 09:26:10|12433.37|12313.37|12438.11|12318.11|12438.29|12318.29|12433.37|12313.37|10
1626945980000|2021-07-22 09:26:20|12438.3|12318.3|12439.93|12319.93|12439.93|12319.93|12438.3|12318.3|9
1626945990000|2021-07-22 09:26:30|12439.97|12319.97|12441.86|12321.86|12441.93|12321.93|12439.97|12319.97|10
1626946000000|2021-07-22 09:26:40|12441.8|12321.8|12442.47|12322.47|12442.47|12322.47|12441.66|12321.66|10
1626946010000|2021-07-22 09:26:50|12442.76|12322.76|12442.58|12322.58|12443.14|12323.14|12442.29|12322.29|10
1626946020000|2021-07-22 09:27:00|12442.28|12322.28|12440.84|12320.84|12442.28|12322.28|12440.84|12320.84|8
1626946030000|2021-07-22 09:27:10|12440.82|12320.82|12439.99|12319.99|12440.82|12320.82|12439.69|12319.69|10
1626946040000|2021-07-22 09:27:20|12439.98|12319.98|12438.2|12318.2|12439.98|12319.98|12438.2|12318.2|9
1626946050000|2021-07-22 09:27:30|12438.22|12318.22|12442.76|12322.76|12442.76|12322.76|12438.22|12318.22|10
1626946060000|2021-07-22 09:27:40|12443.13|12323.13|12440.91|12320.91|12443.38|12323.38|12440.91|12320.91|10
1626946070000|2021-07-22 09:27:50|12440.22|12320.22|12439.29|12319.29|12440.22|12320.22|12439.29|12319.29|10
1626946080000|2021-07-22 09:28:00|12439.23|12319.23|12439.79|12319.79|12439.79|12319.79|12438.78|12318.78|9
1626946090000|2021-07-22 09:28:10|12440.82|12320.82|12441.37|12321.37|12441.37|12321.37|12440.82|12320.82|10
1626946100000|2021-07-22 09:28:20|12441.61|12321.61|12442.67|12322.67|12442.67|12322.67|12441.61|12321.61|10
1626946110000|2021-07-22 09:28:30|12442.7|12322.7|12445.35|12325.35|12445.35|12325.35|12442.7|12322.7|10
1626946120000|2021-07-22 09:28:40|12445.99|12325.99|12444.25|12324.25|12446.08|12326.08|12444.25|12324.25|7
1626946130000|2021-07-22 09:28:50|12444.36|12324.36|12446.29|12326.29|12446.29|12326.29|12444.16|12324.16|10
1626946140000|2021-07-22 09:29:00|12446.19|12326.19|12446.47|12326.47|12446.64|12326.64|12446.19|12326.19|10
1626946150000|2021-07-22 09:29:10|12445.86|12325.86|12446.06|12326.06|12446.74|12326.74|12445.45|12325.45|10
1626946160000|2021-07-22 09:29:20|12445.99|12325.99|12445.51|12325.51|12446.54|12326.54|12445.51|12325.51|10
1626946170000|2021-07-22 09:29:30|12445.52|12325.52|12444.3|12324.3|12445.52|12325.52|12444.22|12324.22|9
1626946180000|2021-07-22 09:29:40|12444.29|12324.29|12442.57|12322.57|12444.29|12324.29|12442.57|12322.57|10
1626946190000|2021-07-22 09:29:50|12442.54|12322.54|12445.53|12325.53|12445.53|12325.53|12442.45|12322.45|10
1626946200000|2021-07-22 09:30:00|12445.6|12325.6|12445.97|12325.97|12446.84|12326.84|12445.6|12325.6|9
1626946210000|2021-07-22 09:30:10|12445.39|12325.39|12443.21|12323.21|12445.39|12325.39|12443.21|12323.21|10
1626946220000|2021-07-22 09:30:20|12443.23|12323.23|12439.03|12319.03|12443.23|12323.23|12438.93|12318.93|10
1626946230000|2021-07-22 09:30:30|12438.94|12318.94|12437.08|12317.08|12438.94|12318.94|12436.99|12316.99|9
1626946240000|2021-07-22 09:30:40|12437.13|12317.13|12436.93|12316.93|12437.13|12317.13|12436.04|12316.04|10
1626946250000|2021-07-22 09:30:50|12437.08|12317.08|12436.62|12316.62|12437.08|12317.08|12436.5|12316.5|9
1626946260000|2021-07-22 09:31:00|12435.69|12315.69|12432.83|12312.83|12435.69|12315.69|12432.68|12312.68|10
1626946270000|2021-07-22 09:31:10|12433.35|12313.35|12437.59|12317.59|12437.59|12317.59|12433.35|12313.35|10
1626946280000|2021-07-22 09:31:20|12437.7|12317.7|12438.24|12318.24|12438.24|12318.24|12436.81|12316.81|9
1626946290000|2021-07-22 09:31:30|12438.25|12318.25|12440.62|12320.62|12440.62|12320.62|12438.25|12318.25|8
1626946300000|2021-07-22 09:31:40|12440.7|12320.7|12438.59|12318.59|12441.13|12321.13|12438.59|12318.59|10
1626946310000|2021-07-22 09:31:50|12438.33|12318.33|12436.17|12316.17|12438.33|12318.33|12436.17|12316.17|10
1626946320000|2021-07-22 09:32:00|12435.2|12315.2|12433.98|12313.98|12435.2|12315.2|12433.98|12313.98|10
1626946330000|2021-07-22 09:32:10|12432.22|12312.22|12428.73|12308.73|12433.02|12313.02|12428.73|12308.73|10
1626946340000|2021-07-22 09:32:20|12427.91|12307.91|12423.12|12303.12|12427.91|12307.91|12423.12|12303.12|10
1626946350000|2021-07-22 09:32:30|12422.01|12302.01|12418.56|12298.56|12422.01|12302.01|12418.56|12298.56|10
1626946360000|2021-07-22 09:32:40|12418.45|12298.45|12414.75|12294.75|12418.45|12298.45|12414.75|12294.75|10
1626946370000|2021-07-22 09:32:50|12413.99|12293.99|12408.01|12288.01|12413.99|12293.99|12408.01|12288.01|10
1626946380000|2021-07-22 09:33:00|12407.87|12287.87|12404.55|12284.55|12407.94|12287.94|12404.55|12284.55|10
1626946390000|2021-07-22 09:33:10|12402.53|12282.53|12396.27|12276.27|12402.63|12282.63|12396.27|12276.27|10
1626946400000|2021-07-22 09:33:20|12396.08|12276.08|12394.5|12274.5|12396.08|12276.08|12394.1|12274.1|10
1626946410000|2021-07-22 09:33:30|12394.34|12274.34|12394.56|12274.56|12395.77|12275.77|12394.34|12274.34|10
1626946420000|2021-07-22 09:33:40|12394.39|12274.39|12391.66|12271.66|12394.39|12274.39|12391.66|12271.66|10
1626946430000|2021-07-22 09:33:50|12391.04|12271.04|12387.37|12267.37|12391.29|12271.29|12387.37|12267.37|10
1626946440000|2021-07-22 09:34:00|12386.93|12266.93|12384.6|12264.6|12388.4|12268.4|12384.6|12264.6|9
1626946450000|2021-07-22 09:34:10|12384.62|12264.62|12378.61|12258.61|12384.62|12264.62|12378.21|12258.21|10
1626946460000|2021-07-22 09:34:20|12378.39|12258.39|12374.41|12254.41|12378.39|12258.39|12374.41|12254.41|10
1626946470000|2021-07-22 09:34:30|12373.57|12253.57|12365.68|12245.68|12373.95|12253.95|12365.68|12245.68|10
1626946480000|2021-07-22 09:34:40|12357.46|12237.46|12345.49|12225.49|12357.46|12237.46|12345.49|12225.49|10
1626946490000|2021-07-22 09:34:50|12343.76|12223.76|12335.1|12215.1|12343.76|12223.76|12334.63|12214.63|10
1626946500000|2021-07-22 09:35:00|12334.73|12214.73|12330.01|12210.01|12334.73|12214.73|12329.47|12209.47|10
1626946510000|2021-07-22 09:35:10|12330|12210|12332.65|12212.65|12333.04|12213.04|12329.43|12209.43|10
1626946520000|2021-07-22 09:35:20|12330.37|12210.37|12329.42|12209.42|12331.34|12211.34|12329.42|12209.42|10
1626946530000|2021-07-22 09:35:30|12329.32|12209.32|12322.26|12202.26|12329.32|12209.32|12322.15|12202.15|10
1626946540000|2021-07-22 09:35:40|12321.88|12201.88|12315.79|12195.79|12322.28|12202.28|12315.41|12195.41|10
1626946550000|2021-07-22 09:35:50|12315.54|12195.54|12313.36|12193.36|12315.54|12195.54|12313.36|12193.36|10
1626946560000|2021-07-22 09:36:00|12312.96|12192.96|12309.15|12189.15|12312.96|12192.96|12308.22|12188.22|10
1626946570000|2021-07-22 09:36:10|12308.35|12188.35|12303.76|12183.76|12308.35|12188.35|12303.55|12183.55|10
1626946580000|2021-07-22 09:36:20|12303.29|12183.29|12294.68|12174.68|12303.29|12183.29|12294.68|12174.68|10
1626946590000|2021-07-22 09:36:30|12294.06|12174.06|12281.18|12161.18|12294.06|12174.06|12281.18|12161.18|10
1626946600000|2021-07-22 09:36:40|12280.2|12160.2|12275.04|12155.04|12280.2|12160.2|12275.04|12155.04|10
1626946610000|2021-07-22 09:36:50|12275.37|12155.37|12281.09|12161.09|12281.44|12161.44|12275.37|12155.37|9
1626946620000|2021-07-22 09:37:00|12281.23|12161.23|12280.32|12160.32|12282|12162|12280.32|12160.32|10
1626946630000|2021-07-22 09:37:10|12280.62|12160.62|12282.49|12162.49|12282.49|12162.49|12280.62|12160.62|10
1626946640000|2021-07-22 09:37:20|12282.75|12162.75|12276.23|12156.23|12282.75|12162.75|12276.23|12156.23|10
1626946650000|2021-07-22 09:37:30|12273.88|12153.88|12268.7|12148.7|12273.88|12153.88|12268.7|12148.7|9
1626946660000|2021-07-22 09:37:40|12268.5|12148.5|12271.12|12151.12|12271.31|12151.31|12268.47|12148.47|10
1626946670000|2021-07-22 09:37:50|12271.48|12151.48|12273.51|12153.51|12273.51|12153.51|12271.48|12151.48|10
1626946680000|2021-07-22 09:38:00|12273.96|12153.96|12274.01|12154.01|12274.72|12154.72|12273.9|12153.9|10
1626946690000|2021-07-22 09:38:10|12273.97|12153.97|12274.9|12154.9|12275.41|12155.41|12273.97|12153.97|10
1626946700000|2021-07-22 09:38:20|12274.47|12154.47|12271.69|12151.69|12274.47|12154.47|12271.69|12151.69|10
1626946710000|2021-07-22 09:38:30|12271.14|12151.14|12260.29|12140.29|12271.14|12151.14|12260.29|12140.29|10
1626946720000|2021-07-22 09:38:40|12257.21|12137.21|12250.65|12130.65|12257.21|12137.21|12248.66|12128.66|10
1626946730000|2021-07-22 09:38:50|12249.8|12129.8|12250.44|12130.44|12252.31|12132.31|12249.8|12129.8|10
1626946740000|2021-07-22 09:39:00|12251.47|12131.47|12251.06|12131.06|12251.5|12131.5|12250.13|12130.13|10
1626946750000|2021-07-22 09:39:10|12251.98|12131.98|12254.01|12134.01|12255.02|12135.02|12251.98|12131.98|10
1626946760000|2021-07-22 09:39:20|12253.92|12133.92|12253.24|12133.24|12254.47|12134.47|12252.89|12132.89|10
1626946770000|2021-07-22 09:39:30|12252.7|12132.7|12255.29|12135.29|12255.36|12135.36|12251|12131|10
1626946780000|2021-07-22 09:39:40|12255.4|12135.4|12258.68|12138.68|12258.77|12138.77|12255.4|12135.4|10
1626946790000|2021-07-22 09:39:50|12258.73|12138.73|12259.45|12139.45|12259.45|12139.45|12257.85|12137.85|10
1626946800000|2021-07-22 09:40:00|12259.6|12139.6|12257.33|12137.33|12259.72|12139.72|12257.11|12137.11|10
1626946810000|2021-07-22 09:40:10|12256.71|12136.71|12259.6|12139.6|12259.89|12139.89|12256.71|12136.71|10
1626946820000|2021-07-22 09:40:20|12259.35|12139.35|12263.9|12143.9|12263.9|12143.9|12259.35|12139.35|10
1626946830000|2021-07-22 09:40:30|12264.78|12144.78|12267.63|12147.63|12267.67|12147.67|12264.78|12144.78|10
1626946840000|2021-07-22 09:40:40|12267.73|12147.73|12267.22|12147.22|12268.84|12148.84|12267.18|12147.18|10
1626946850000|2021-07-22 09:40:50|12267.14|12147.14|12276.46|12156.46|12276.7|12156.7|12267.07|12147.07|10
1626946860000|2021-07-22 09:41:00|12275.78|12155.78|12269.3|12149.3|12275.78|12155.78|12269.21|12149.21|10
1626946870000|2021-07-22 09:41:10|12268.99|12148.99|12263.94|12143.94|12268.99|12148.99|12263.94|12143.94|9
1626946880000|2021-07-22 09:41:20|12263.63|12143.63|12258.16|12138.16|12264.12|12144.12|12258.16|12138.16|10
1626946890000|2021-07-22 09:41:30|12258.02|12138.02|12249.25|12129.25|12258.02|12138.02|12249.12|12129.12|10
1626946900000|2021-07-22 09:41:40|12249.3|12129.3|12244.93|12124.93|12249.3|12129.3|12244.93|12124.93|10
1626946910000|2021-07-22 09:41:50|12244.69|12124.69|12243.67|12123.67|12244.86|12124.86|12243.17|12123.17|9
1626946920000|2021-07-22 09:42:00|12243.21|12123.21|12245.97|12125.97|12246.56|12126.56|12243.18|12123.18|10
1626946930000|2021-07-22 09:42:10|12244.88|12124.88|12238.67|12118.67|12244.88|12124.88|12238.67|12118.67|10
1626946940000|2021-07-22 09:42:20|12239.03|12119.03|12239.88|12119.88|12239.88|12119.88|12238.1|12118.1|10
1626946950000|2021-07-22 09:42:30|12240.52|12120.52|12241.66|12121.66|12241.66|12121.66|12240.05|12120.05|10
1626946960000|2021-07-22 09:42:40|12242.19|12122.19|12240.56|12120.56|12242.66|12122.66|12239.96|12119.96|9
1626946970000|2021-07-22 09:42:50|12241.37|12121.37|12239.61|12119.61|12241.37|12121.37|12239.5|12119.5|9
1626946980000|2021-07-22 09:43:00|12239.63|12119.63|12240.18|12120.18|12240.61|12120.61|12239.27|12119.27|10
1626946990000|2021-07-22 09:43:10|12239.65|12119.65|12234.52|12114.52|12239.65|12119.65|12234.52|12114.52|10
1626947000000|2021-07-22 09:43:20|12233.12|12113.12|12229.66|12109.66|12233.12|12113.12|12229.66|12109.66|10
1626947010000|2021-07-22 09:43:30|12227.58|12107.58|12228.51|12108.51|12228.51|12108.51|12227.02|12107.02|10
1626947020000|2021-07-22 09:43:40|12228.15|12108.15|12229.38|12109.38|12229.43|12109.43|12228.15|12108.15|10
1626947030000|2021-07-22 09:43:50|12229.28|12109.28|12231.12|12111.12|12231.12|12111.12|12229.28|12109.28|10
1626947040000|2021-07-22 09:44:00|12231.03|12111.03|12231.18|12111.18|12231.6|12111.6|12230.9|12110.9|9
1626947050000|2021-07-22 09:44:10|12230.12|12110.12|12229.67|12109.67|12230.43|12110.43|12229.67|12109.67|10
1626947060000|2021-07-22 09:44:20|12229.49|12109.49|12228.24|12108.24|12229.66|12109.66|12228.24|12108.24|9
1626947070000|2021-07-22 09:44:30|12227.94|12107.94|12228.15|12108.15|12228.15|12108.15|12226.79|12106.79|10
1626947080000|2021-07-22 09:44:40|12229.17|12109.17|12229.9|12109.9|12230.01|12110.01|12229.15|12109.15|10
1626947090000|2021-07-22 09:44:50|12229.88|12109.88|12231.17|12111.17|12231.24|12111.24|12228.76|12108.76|10
1626947100000|2021-07-22 09:45:00|12230.4|12110.4|12231.06|12111.06|12231.47|12111.47|12230.4|12110.4|10
1626947110000|2021-07-22 09:45:10|12231.07|12111.07|12233.42|12113.42|12233.7|12113.7|12231.07|12111.07|10
1626947120000|2021-07-22 09:45:20|12233.83|12113.83|12234.24|12114.24|12234.44|12114.44|12233.5|12113.5|10
1626947130000|2021-07-22 09:45:30|12234.32|12114.32|12234.87|12114.87|12235.19|12115.19|12233.65|12113.65|9
1626947140000|2021-07-22 09:45:40|12235.25|12115.25|12236.07|12116.07|12236.5|12116.5|12235.25|12115.25|10
1626947150000|2021-07-22 09:45:50|12235.85|12115.85|12236.37|12116.37|12236.37|12116.37|12235.37|12115.37|9
1626947160000|2021-07-22 09:46:00|12236.69|12116.69|12239.59|12119.59|12239.59|12119.59|12236.69|12116.69|8
1626947170000|2021-07-22 09:46:10|12240.41|12120.41|12248.24|12128.24|12248.24|12128.24|12240.4|12120.4|9
1626947180000|2021-07-22 09:46:20|12249.38|12129.38|12254.69|12134.69|12255.44|12135.44|12249.38|12129.38|10
1626947190000|2021-07-22 09:46:30|12255.71|12135.71|12258.57|12138.57|12258.57|12138.57|12255.71|12135.71|10
1626947200000|2021-07-22 09:46:40|12258.42|12138.42|12257.1|12137.1|12258.42|12138.42|12256.95|12136.95|9
1626947210000|2021-07-22 09:46:50|12257|12137|12258.32|12138.32|12258.47|12138.47|12256.83|12136.83|9
1626947220000|2021-07-22 09:47:00|12258.41|12138.41|12257.7|12137.7|12258.5|12138.5|12257.52|12137.52|10
1626947230000|2021-07-22 09:47:10|12257.46|12137.46|12257.13|12137.13|12257.46|12137.46|12256.87|12136.87|9
1626947240000|2021-07-22 09:47:20|12257.65|12137.65|12261.82|12141.82|12261.82|12141.82|12257.65|12137.65|10
1626947250000|2021-07-22 09:47:30|12262.15|12142.15|12265.36|12145.36|12265.36|12145.36|12262.15|12142.15|10
1626947260000|2021-07-22 09:47:40|12265.92|12145.92|12266.94|12146.94|12267.23|12147.23|12265.92|12145.92|10
1626947270000|2021-07-22 09:47:50|12266.97|12146.97|12277.57|12157.57|12277.57|12157.57|12266.97|12146.97|10
1626947280000|2021-07-22 09:48:00|12277.59|12157.59|12278.55|12158.55|12280.4|12160.4|12277.59|12157.59|10
1626947290000|2021-07-22 09:48:10|12280.5|12160.5|12279.35|12159.35|12280.5|12160.5|12278.41|12158.41|10
1626947300000|2021-07-22 09:48:20|12279.13|12159.13|12283.34|12163.34|12283.77|12163.77|12279.13|12159.13|10
1626947310000|2021-07-22 09:48:30|12283.71|12163.71|12283.14|12163.14|12285.16|12165.16|12283.11|12163.11|10
1626947320000|2021-07-22 09:48:40|12283.43|12163.43|12282.2|12162.2|12283.43|12163.43|12282.2|12162.2|10
1626947330000|2021-07-22 09:48:50|12282.07|12162.07|12281.67|12161.67|12282.3|12162.3|12281.21|12161.21|10
1626947340000|2021-07-22 09:49:00|12281.33|12161.33|12279.54|12159.54|12281.33|12161.33|12278.98|12158.98|10
1626947350000|2021-07-22 09:49:10|12279.7|12159.7|12277.76|12157.76|12279.98|12159.98|12277.76|12157.76|9
1626947360000|2021-07-22 09:49:20|12277.36|12157.36|12273.86|12153.86|12277.36|12157.36|12273.86|12153.86|10
1626947370000|2021-07-22 09:49:30|12273.88|12153.88|12270.03|12150.03|12273.88|12153.88|12270.03|12150.03|9
1626947380000|2021-07-22 09:49:40|12269.21|12149.21|12260.08|12140.08|12269.21|12149.21|12260.08|12140.08|10
1626947390000|2021-07-22 09:49:50|12259.84|12139.84|12256.56|12136.56|12259.84|12139.84|12256.56|12136.56|9
1626947400000|2021-07-22 09:50:00|12256.95|12136.95|12257.55|12137.55|12257.55|12137.55|12256.95|12136.95|10
1626947410000|2021-07-22 09:50:10|12256.95|12136.95|12260.34|12140.34|12260.48|12140.48|12256.95|12136.95|9
1626947420000|2021-07-22 09:50:20|12260.46|12140.46|12262.96|12142.96|12263.08|12143.08|12260.46|12140.46|9
1626947430000|2021-07-22 09:50:30|12263.14|12143.14|12267.56|12147.56|12267.56|12147.56|12263.14|12143.14|10
1626947440000|2021-07-22 09:50:40|12267.61|12147.61|12270.82|12150.82|12270.82|12150.82|12267.61|12147.61|10
1626947450000|2021-07-22 09:50:50|12271.58|12151.58|12273.36|12153.36|12273.36|12153.36|12271.58|12151.58|10
1626947460000|2021-07-22 09:51:00|12273.82|12153.82|12276.15|12156.15|12276.74|12156.74|12273.82|12153.82|10
1626947470000|2021-07-22 09:51:10|12276.47|12156.47|12279.93|12159.93|12279.93|12159.93|12276.47|12156.47|10
1626947480000|2021-07-22 09:51:20|12280.29|12160.29|12285.75|12165.75|12285.75|12165.75|12280.29|12160.29|10
1626947490000|2021-07-22 09:51:30|12285.16|12165.16|12285.01|12165.01|12285.16|12165.16|12284.72|12164.72|9
1626947500000|2021-07-22 09:51:40|12284.9|12164.9|12285.18|12165.18|12285.69|12165.69|12284.9|12164.9|9
1626947510000|2021-07-22 09:51:50|12285.61|12165.61|12287.3|12167.3|12287.3|12167.3|12285.61|12165.61|10
1626947520000|2021-07-22 09:52:00|12287.36|12167.36|12290.41|12170.41|12290.78|12170.78|12287.36|12167.36|10
1626947530000|2021-07-22 09:52:10|12289.69|12169.69|12290.07|12170.07|12290.8|12170.8|12288.83|12168.83|10
1626947540000|2021-07-22 09:52:20|12290.28|12170.28|12288.74|12168.74|12290.28|12170.28|12288.71|12168.71|10
1626947550000|2021-07-22 09:52:30|12288.43|12168.43|12286.92|12166.92|12288.43|12168.43|12286.92|12166.92|9
1626947560000|2021-07-22 09:52:40|12286.98|12166.98|12287.48|12167.48|12287.66|12167.66|12286.98|12166.98|10
1626947570000|2021-07-22 09:52:50|12287.6|12167.6|12286.86|12166.86|12287.6|12167.6|12286.62|12166.62|8
1626947580000|2021-07-22 09:53:00|12286.85|12166.85|12286.34|12166.34|12287.32|12167.32|12286.34|12166.34|10
1626947590000|2021-07-22 09:53:10|12287.61|12167.61|12288.98|12168.98|12290.06|12170.06|12287.61|12167.61|10
1626947600000|2021-07-22 09:53:20|12289.34|12169.34|12292.8|12172.8|12292.8|12172.8|12289.34|12169.34|10
1626947610000|2021-07-22 09:53:30|12292.77|12172.77|12293.56|12173.56|12293.9|12173.9|12292.31|12172.31|9
1626947620000|2021-07-22 09:53:40|12293.13|12173.13|12292.13|12172.13|12293.13|12173.13|12292.06|12172.06|10
1626947630000|2021-07-22 09:53:50|12291.73|12171.73|12291.77|12171.77|12291.77|12171.77|12290.74|12170.74|9
1626947640000|2021-07-22 09:54:00|12292|12172|12292.28|12172.28|12292.7|12172.7|12291.91|12171.91|9
1626947650000|2021-07-22 09:54:10|12291.44|12171.44|12291.55|12171.55|12291.56|12171.56|12291.27|12171.27|8
1626947660000|2021-07-22 09:54:20|12291.62|12171.62|12289.62|12169.62|12291.64|12171.64|12289.62|12169.62|9
1626947670000|2021-07-22 09:54:30|12289.76|12169.76|12288.06|12168.06|12289.76|12169.76|12287.97|12167.97|8
1626947680000|2021-07-22 09:54:40|12287.86|12167.86|12288.17|12168.17|12289.22|12169.22|12287.86|12167.86|10
1626947690000|2021-07-22 09:54:50|12287.62|12167.62|12287.06|12167.06|12287.62|12167.62|12287.06|12167.06|9
1626947700000|2021-07-22 09:55:00|12286.99|12166.99|12285.88|12165.88|12286.99|12166.99|12285.88|12165.88|9
1626947710000|2021-07-22 09:55:10|12285.86|12165.86|12285.08|12165.08|12285.86|12165.86|12284.84|12164.84|9
1626947720000|2021-07-22 09:55:20|12284.79|12164.79|12284.72|12164.72|12284.79|12164.79|12283.21|12163.21|10
1626947730000|2021-07-22 09:55:30|12284.94|12164.94|12286.1|12166.1|12286.1|12166.1|12284.94|12164.94|9
1626947740000|2021-07-22 09:55:40|12287.11|12167.11|12287.79|12167.79|12287.85|12167.85|12287.11|12167.11|8
1626947750000|2021-07-22 09:55:50|12287.74|12167.74|12288.68|12168.68|12288.68|12168.68|12287.73|12167.73|8
1626947760000|2021-07-22 09:56:00|12288.76|12168.76|12289.45|12169.45|12289.45|12169.45|12288.76|12168.76|9
1626947770000|2021-07-22 09:56:10|12289.59|12169.59|12294.93|12174.93|12294.93|12174.93|12289.59|12169.59|10
1626947780000|2021-07-22 09:56:20|12295.08|12175.08|12297.79|12177.79|12297.79|12177.79|12295.08|12175.08|10
1626947790000|2021-07-22 09:56:30|12297.92|12177.92|12300.72|12180.72|12300.72|12180.72|12297.92|12177.92|10
1626947800000|2021-07-22 09:56:40|12300.21|12180.21|12300.17|12180.17|12301.38|12181.38|12300.13|12180.13|9
1626947810000|2021-07-22 09:56:50|12300.18|12180.18|12300.31|12180.31|12300.37|12180.37|12300.11|12180.11|9
1626947820000|2021-07-22 09:57:00|12300.27|12180.27|12300.21|12180.21|12300.27|12180.27|12299.87|12179.87|10
1626947830000|2021-07-22 09:57:10|12299.96|12179.96|12299.63|12179.63|12299.96|12179.96|12299.03|12179.03|10
1626947840000|2021-07-22 09:57:20|12299.85|12179.85|12300.2|12180.2|12300.27|12180.27|12299.85|12179.85|10
1626947850000|2021-07-22 09:57:30|12300.42|12180.42|12301.34|12181.34|12301.39|12181.39|12300.42|12180.42|10
1626947860000|2021-07-22 09:57:40|12301.37|12181.37|12302.63|12182.63|12302.63|12182.63|12301.37|12181.37|10
1626947870000|2021-07-22 09:57:50|12302.64|12182.64|12304.37|12184.37|12304.37|12184.37|12302.52|12182.52|10
1626947880000|2021-07-22 09:58:00|12306.33|12186.33|12307.22|12187.22|12307.37|12187.37|12305.96|12185.96|9
1626947890000|2021-07-22 09:58:10|12306.98|12186.98|12307.51|12187.51|12307.71|12187.71|12306.71|12186.71|8
1626947900000|2021-07-22 09:58:20|12307.57|12187.57|12307.21|12187.21|12307.76|12187.76|12306.93|12186.93|9
1626947910000|2021-07-22 09:58:30|12307.19|12187.19|12308.16|12188.16|12308.18|12188.18|12307.19|12187.19|9
1626947920000|2021-07-22 09:58:40|12308.27|12188.27|12309.78|12189.78|12309.78|12189.78|12308.27|12188.27|9
1626947930000|2021-07-22 09:58:50|12309.81|12189.81|12312.45|12192.45|12312.47|12192.47|12309.81|12189.81|10
1626947940000|2021-07-22 09:59:00|12312.35|12192.35|12311.23|12191.23|12312.89|12192.89|12311.09|12191.09|10
1626947950000|2021-07-22 09:59:10|12311.49|12191.49|12306.91|12186.91|12311.49|12191.49|12306.91|12186.91|9
1626947960000|2021-07-22 09:59:20|12306.58|12186.58|12298.38|12178.38|12306.58|12186.58|12298.38|12178.38|9
1626947970000|2021-07-22 09:59:30|12296|12176|12293.36|12173.36|12296|12176|12293.18|12173.18|9
1626947980000|2021-07-22 09:59:40|12293.38|12173.38|12292.15|12172.15|12294.22|12174.22|12292.15|12172.15|9
1626947990000|2021-07-22 09:59:50|12292.27|12172.27|12293.46|12173.46|12293.51|12173.51|12292.26|12172.26|10
1626948000000|2021-07-22 10:00:00|12294.22|12174.22|12292.22|12172.22|12294.95|12174.95|12292.19|12172.19|8
1626948010000|2021-07-22 10:00:10|12290.7|12170.7|12287.04|12167.04|12290.7|12170.7|12286.8|12166.8|10
1626948020000|2021-07-22 10:00:20|12286.17|12166.17|12285.87|12165.87|12286.24|12166.24|12284.76|12164.76|10
1626948030000|2021-07-22 10:00:30|12285.85|12165.85|12287.23|12167.23|12287.23|12167.23|12284.93|12164.93|10
1626948040000|2021-07-22 10:00:40|12287.16|12167.16|12293.26|12173.26|12293.26|12173.26|12287.16|12167.16|10
1626948050000|2021-07-22 10:00:50|12294.06|12174.06|12301.57|12181.57|12301.57|12181.57|12294.06|12174.06|10
1626948060000|2021-07-22 10:01:00|12301.94|12181.94|12304.01|12184.01|12304.01|12184.01|12301.94|12181.94|10
1626948070000|2021-07-22 10:01:10|12304.04|12184.04|12305.41|12185.41|12305.45|12185.45|12304.04|12184.04|10
1626948080000|2021-07-22 10:01:20|12305.9|12185.9|12307.3|12187.3|12307.7|12187.7|12305.9|12185.9|9
1626948090000|2021-07-22 10:01:30|12307.18|12187.18|12306.13|12186.13|12307.18|12187.18|12306.13|12186.13|8
1626948100000|2021-07-22 10:01:40|12306.04|12186.04|12304.29|12184.29|12306.04|12186.04|12304.29|12184.29|10
1626948110000|2021-07-22 10:01:50|12302.43|12182.43|12295.58|12175.58|12302.43|12182.43|12295.58|12175.58|10
1626948120000|2021-07-22 10:02:00|12295.48|12175.48|12296.2|12176.2|12296.2|12176.2|12294.85|12174.85|10
1626948130000|2021-07-22 10:02:10|12296.26|12176.26|12294.19|12174.19|12296.31|12176.31|12294.19|12174.19|9
1626948140000|2021-07-22 10:02:20|12292.94|12172.94|12288.36|12168.36|12292.94|12172.94|12288.17|12168.17|9
1626948150000|2021-07-22 10:02:30|12288.08|12168.08|12288.36|12168.36|12288.85|12168.85|12287.24|12167.24|9
1626948160000|2021-07-22 10:02:40|12286.86|12166.86|12285.96|12165.96|12286.97|12166.97|12285.96|12165.96|10
1626948170000|2021-07-22 10:02:50|12285.97|12165.97|12285.76|12165.76|12285.97|12165.97|12285.3|12165.3|8
1626948180000|2021-07-22 10:03:00|12285.79|12165.79|12286.29|12166.29|12287.12|12167.12|12285.73|12165.73|10
1626948190000|2021-07-22 10:03:10|12286.34|12166.34|12286.08|12166.08|12286.34|12166.34|12285.96|12165.96|8
1626948200000|2021-07-22 10:03:20|12285.99|12165.99|12286.81|12166.81|12287.01|12167.01|12285.83|12165.83|10
1626948210000|2021-07-22 10:03:30|12286.87|12166.87|12286.58|12166.58|12287.46|12167.46|12286.32|12166.32|9
1626948220000|2021-07-22 10:03:40|12287.04|12167.04|12288.32|12168.32|12288.32|12168.32|12286.76|12166.76|9
1626948230000|2021-07-22 10:03:50|12288.79|12168.79|12289.63|12169.63|12290|12170|12288.79|12168.79|8
1626948240000|2021-07-22 10:04:00|12289.65|12169.65|12291.75|12171.75|12292.11|12172.11|12289.65|12169.65|10
1626948250000|2021-07-22 10:04:10|12291.81|12171.81|12290.06|12170.06|12292.06|12172.06|12290.06|12170.06|10
1626948260000|2021-07-22 10:04:20|12290.11|12170.11|12288.85|12168.85|12290.11|12170.11|12288.84|12168.84|10
1626948270000|2021-07-22 10:04:30|12288.68|12168.68|12288.44|12168.44|12288.68|12168.68|12288.28|12168.28|7
1626948280000|2021-07-22 10:04:40|12288.21|12168.21|12288.21|12168.21|12288.39|12168.39|12287.76|12167.76|10
1626948290000|2021-07-22 10:04:50|12288.12|12168.12|12286.08|12166.08|12288.12|12168.12|12286.08|12166.08|10
1626948300000|2021-07-22 10:05:00|12286.21|12166.21|12283.24|12163.24|12286.21|12166.21|12282.91|12162.91|10
1626948310000|2021-07-22 10:05:10|12283.76|12163.76|12285.36|12165.36|12285.36|12165.36|12283.35|12163.35|9
1626948320000|2021-07-22 10:05:20|12285.74|12165.74|12288.12|12168.12|12288.12|12168.12|12285.74|12165.74|10
1626948330000|2021-07-22 10:05:30|12288.83|12168.83|12288.64|12168.64|12289.44|12169.44|12288.57|12168.57|10
1626948340000|2021-07-22 10:05:40|12288.96|12168.96|12289.72|12169.72|12290.02|12170.02|12288.96|12168.96|6
1626948350000|2021-07-22 10:05:50|12289.84|12169.84|12291.06|12171.06|12291.15|12171.15|12289.84|12169.84|9
1626948360000|2021-07-22 10:06:00|12290.94|12170.94|12294.13|12174.13|12294.13|12174.13|12290.94|12170.94|10
1626948370000|2021-07-22 10:06:10|12294.52|12174.52|12296.61|12176.61|12296.62|12176.62|12294.52|12174.52|10
1626948380000|2021-07-22 10:06:20|12296.6|12176.6|12296.47|12176.47|12296.72|12176.72|12295.86|12175.86|9
1626948390000|2021-07-22 10:06:30|12296.53|12176.53|12298.22|12178.22|12298.26|12178.26|12296.53|12176.53|8
1626948400000|2021-07-22 10:06:40|12298.15|12178.15|12297.99|12177.99|12298.15|12178.15|12297.75|12177.75|9
1626948410000|2021-07-22 10:06:50|12297.89|12177.89|12298.45|12178.45|12298.45|12178.45|12297.2|12177.2|9
1626948420000|2021-07-22 10:07:00|12298.22|12178.22|12297.93|12177.93|12298.4|12178.4|12297.93|12177.93|9
1626948430000|2021-07-22 10:07:10|12298.02|12178.02|12297.19|12177.19|12298.02|12178.02|12297.19|12177.19|10
1626948440000|2021-07-22 10:07:20|12296.88|12176.88|12294.51|12174.51|12296.88|12176.88|12294.51|12174.51|10
1626948450000|2021-07-22 10:07:30|12294.63|12174.63|12295.83|12175.83|12296.19|12176.19|12294.63|12174.63|9
1626948460000|2021-07-22 10:07:40|12296.52|12176.52|12296.18|12176.18|12296.62|12176.62|12295.9|12175.9|8
1626948470000|2021-07-22 10:07:50|12297.28|12177.28|12297.63|12177.63|12297.63|12177.63|12297.19|12177.19|8
1626948480000|2021-07-22 10:08:00|12297.55|12177.55|12304.42|12184.42|12304.42|12184.42|12297.36|12177.36|10
1626948490000|2021-07-22 10:08:10|12305.4|12185.4|12320.72|12200.72|12320.72|12200.72|12305.4|12185.4|10
1626948500000|2021-07-22 10:08:20|12320.94|12200.94|12336.47|12216.47|12336.5|12216.5|12320.94|12200.94|10
1626948510000|2021-07-22 10:08:30|12336.66|12216.66|12341.19|12221.19|12341.19|12221.19|12336.43|12216.43|10
1626948520000|2021-07-22 10:08:40|12341.25|12221.25|12342.5|12222.5|12342.5|12222.5|12341.25|12221.25|10
1626948530000|2021-07-22 10:08:50|12342.96|12222.96|12343.18|12223.18|12343.44|12223.44|12341.55|12221.55|10
1626948540000|2021-07-22 10:09:00|12343.96|12223.96|12344.32|12224.32|12344.32|12224.32|12343.15|12223.15|10
1626948550000|2021-07-22 10:09:10|12343.28|12223.28|12344.35|12224.35|12344.35|12224.35|12343.28|12223.28|9
1626948560000|2021-07-22 10:09:20|12344.37|12224.37|12340.2|12220.2|12344.37|12224.37|12340.1|12220.1|10
1626948570000|2021-07-22 10:09:30|12340.42|12220.42|12338.83|12218.83|12340.42|12220.42|12338.83|12218.83|10
1626948580000|2021-07-22 10:09:40|12338.62|12218.62|12336.08|12216.08|12338.62|12218.62|12336.08|12216.08|10
1626948590000|2021-07-22 10:09:50|12336.26|12216.26|12333.49|12213.49|12336.26|12216.26|12333.49|12213.49|10
1626948600000|2021-07-22 10:10:00|12333.32|12213.32|12329.21|12209.21|12333.39|12213.39|12328.84|12208.84|10
1626948610000|2021-07-22 10:10:10|12328.72|12208.72|12323.05|12203.05|12328.72|12208.72|12323.05|12203.05|9
1626948620000|2021-07-22 10:10:20|12321.84|12201.84|12319.42|12199.42|12321.93|12201.93|12319.42|12199.42|10
1626948630000|2021-07-22 10:10:30|12319.2|12199.2|12317.8|12197.8|12319.43|12199.43|12317.8|12197.8|10
1626948640000|2021-07-22 10:10:40|12318|12198|12312.68|12192.68|12318|12198|12312.68|12192.68|9
1626948650000|2021-07-22 10:10:50|12313.07|12193.07|12313.43|12193.43|12313.43|12193.43|12312.45|12192.45|10
1626948660000|2021-07-22 10:11:00|12313.55|12193.55|12313.93|12193.93|12314.76|12194.76|12313.24|12193.24|9
1626948670000|2021-07-22 10:11:10|12315.49|12195.49|12316.58|12196.58|12317.15|12197.15|12315.49|12195.49|10
1626948680000|2021-07-22 10:11:20|12316.59|12196.59|12316.45|12196.45|12316.95|12196.95|12316.27|12196.27|10
1626948690000|2021-07-22 10:11:30|12316.04|12196.04|12316.74|12196.74|12316.9|12196.9|12316.04|12196.04|10
1626948700000|2021-07-22 10:11:40|12316.75|12196.75|12315.73|12195.73|12316.99|12196.99|12315.73|12195.73|10
1626948710000|2021-07-22 10:11:50|12315.63|12195.63|12314.96|12194.96|12315.63|12195.63|12314.96|12194.96|9
1626948720000|2021-07-22 10:12:00|12315.05|12195.05|12315.61|12195.61|12315.61|12195.61|12314.78|12194.78|8
1626948730000|2021-07-22 10:12:10|12316.01|12196.01|12317.17|12197.17|12317.99|12197.99|12316.01|12196.01|8
1626948740000|2021-07-22 10:12:20|12317.34|12197.34|12316.11|12196.11|12317.36|12197.36|12316.11|12196.11|9
1626948750000|2021-07-22 10:12:30|12316.16|12196.16|12316.02|12196.02|12316.27|12196.27|12316.02|12196.02|6
1626948760000|2021-07-22 10:12:40|12315.83|12195.83|12313.12|12193.12|12315.83|12195.83|12313.12|12193.12|9
1626948770000|2021-07-22 10:12:50|12313.25|12193.25|12312.28|12192.28|12313.52|12193.52|12312.28|12192.28|10
1626948780000|2021-07-22 10:13:00|12312.29|12192.29|12312.05|12192.05|12312.44|12192.44|12311.46|12191.46|9
1626948790000|2021-07-22 10:13:10|12311.22|12191.22|12313.45|12193.45|12313.45|12193.45|12311.22|12191.22|10
1626948800000|2021-07-22 10:13:20|12313.48|12193.48|12313.96|12193.96|12313.96|12193.96|12313.3|12193.3|8
1626948810000|2021-07-22 10:13:30|12314|12194|12312.66|12192.66|12314|12194|12312.66|12192.66|7
1626948820000|2021-07-22 10:13:40|12313.63|12193.63|12312.98|12192.98|12314.11|12194.11|12312.96|12192.96|9
1626948830000|2021-07-22 10:13:50|12313.32|12193.32|12314.84|12194.84|12314.88|12194.88|12313.32|12193.32|7
1626948840000|2021-07-22 10:14:00|12314.89|12194.89|12314.7|12194.7|12314.89|12194.89|12314.7|12194.7|10
1626948850000|2021-07-22 10:14:10|12314.78|12194.78|12315.25|12195.25|12315.4|12195.4|12314.72|12194.72|9
1626948860000|2021-07-22 10:14:20|12315.31|12195.31|12315.12|12195.12|12315.31|12195.31|12315.02|12195.02|8
1626948870000|2021-07-22 10:14:30|12315.25|12195.25|12312.81|12192.81|12315.25|12195.25|12312.61|12192.61|8
1626948880000|2021-07-22 10:14:40|12312.8|12192.8|12314.46|12194.46|12314.66|12194.66|12312.8|12192.8|10
1626948890000|2021-07-22 10:14:50|12314.5|12194.5|12310.03|12190.03|12314.5|12194.5|12310.03|12190.03|10
1626948900000|2021-07-22 10:15:00|12309.72|12189.72|12312.83|12192.83|12312.83|12192.83|12309.4|12189.4|9
1626948910000|2021-07-22 10:15:10|12312.9|12192.9|12312.64|12192.64|12313.15|12193.15|12312.2|12192.2|9
1626948920000|2021-07-22 10:15:20|12312.63|12192.63|12311.87|12191.87|12312.63|12192.63|12311.84|12191.84|9
1626948930000|2021-07-22 10:15:30|12312|12192|12311.14|12191.14|12312.3|12192.3|12311.14|12191.14|9
1626948940000|2021-07-22 10:15:40|12311.04|12191.04|12309.47|12189.47|12311.15|12191.15|12309.42|12189.42|7
1626948950000|2021-07-22 10:15:50|12309.46|12189.46|12308.19|12188.19|12309.46|12189.46|12308.19|12188.19|10
1626948960000|2021-07-22 10:16:00|12308.04|12188.04|12309.77|12189.77|12309.81|12189.81|12307.99|12187.99|9
1626948970000|2021-07-22 10:16:10|12309.97|12189.97|12309.32|12189.32|12309.97|12189.97|12309.32|12189.32|9
1626948980000|2021-07-22 10:16:20|12309.46|12189.46|12307.51|12187.51|12309.46|12189.46|12307.51|12187.51|9
1626948990000|2021-07-22 10:16:30|12307.45|12187.45|12302.13|12182.13|12307.45|12187.45|12302.13|12182.13|10
1626949000000|2021-07-22 10:16:40|12301.75|12181.75|12298.56|12178.56|12301.77|12181.77|12298.56|12178.56|10
1626949010000|2021-07-22 10:16:50|12298.79|12178.79|12293.3|12173.3|12298.79|12178.79|12293.3|12173.3|10
1626949020000|2021-07-22 10:17:00|12293.25|12173.25|12293.29|12173.29|12293.29|12173.29|12291.16|12171.16|10
1626949030000|2021-07-22 10:17:10|12293.45|12173.45|12293.52|12173.52|12294.74|12174.74|12293.39|12173.39|9
1626949040000|2021-07-22 10:17:20|12293.44|12173.44|12289.22|12169.22|12293.44|12173.44|12288.98|12168.98|10
1626949050000|2021-07-22 10:17:30|12289.48|12169.48|12287.21|12167.21|12289.79|12169.79|12287.21|12167.21|10
1626949060000|2021-07-22 10:17:40|12287.39|12167.39|12287.01|12167.01|12287.39|12167.39|12286.4|12166.4|6
1626949070000|2021-07-22 10:17:50|12286.52|12166.52|12284.79|12164.79|12286.52|12166.52|12284.69|12164.69|10
1626949080000|2021-07-22 10:18:00|12284.66|12164.66|12282.62|12162.62|12284.66|12164.66|12282.59|12162.59|10
1626949090000|2021-07-22 10:18:10|12283.32|12163.32|12284.66|12164.66|12284.66|12164.66|12282.54|12162.54|9
1626949100000|2021-07-22 10:18:20|12284.65|12164.65|12286.69|12166.69|12286.71|12166.71|12284.65|12164.65|10
1626949110000|2021-07-22 10:18:30|12286.5|12166.5|12287.46|12167.46|12288.01|12168.01|12286.5|12166.5|10
1626949120000|2021-07-22 10:18:40|12287.39|12167.39|12287.28|12167.28|12287.43|12167.43|12286.63|12166.63|8
1626949130000|2021-07-22 10:18:50|12287.36|12167.36|12288.39|12168.39|12288.42|12168.42|12287.14|12167.14|10
1626949140000|2021-07-22 10:19:00|12288.65|12168.65|12288.39|12168.39|12288.8|12168.8|12288.39|12168.39|7
1626949150000|2021-07-22 10:19:10|12289.42|12169.42|12288.91|12168.91|12289.45|12169.45|12288.89|12168.89|9
1626949160000|2021-07-22 10:19:20|12289|12169|12288.01|12168.01|12289|12169|12287.9|12167.9|8
1626949170000|2021-07-22 10:19:30|12287.91|12167.91|12287.14|12167.14|12289.11|12169.11|12287.14|12167.14|9
1626949180000|2021-07-22 10:19:40|12287.03|12167.03|12286.81|12166.81|12287.03|12167.03|12285.05|12165.05|10
1626949190000|2021-07-22 10:19:50|12285.89|12165.89|12286.73|12166.73|12286.73|12166.73|12285.89|12165.89|10
1626949200000|2021-07-22 10:20:00|12286.54|12166.54|12284.85|12164.85|12286.54|12166.54|12284.71|12164.71|9
1626949210000|2021-07-22 10:20:10|12283.95|12163.95|12281.82|12161.82|12284.01|12164.01|12281.82|12161.82|10
1626949220000|2021-07-22 10:20:20|12281.66|12161.66|12277.56|12157.56|12281.66|12161.66|12277.32|12157.32|10
1626949230000|2021-07-22 10:20:30|12277.62|12157.62|12276.58|12156.58|12278.52|12158.52|12276.58|12156.58|10
1626949240000|2021-07-22 10:20:40|12276.94|12156.94|12273.98|12153.98|12276.94|12156.94|12273.61|12153.61|10
1626949250000|2021-07-22 10:20:50|12274.31|12154.31|12274.23|12154.23|12274.4|12154.4|12273.6|12153.6|10
1626949260000|2021-07-22 10:21:00|12274.28|12154.28|12273.86|12153.86|12274.57|12154.57|12273.76|12153.76|9
1626949270000|2021-07-22 10:21:10|12273.77|12153.77|12272.93|12152.93|12273.77|12153.77|12272.93|12152.93|10
1626949280000|2021-07-22 10:21:20|12272.97|12152.97|12271.91|12151.91|12272.97|12152.97|12271.7|12151.7|9
1626949290000|2021-07-22 10:21:30|12272.12|12152.12|12274.91|12154.91|12274.91|12154.91|12272.12|12152.12|10
1626949300000|2021-07-22 10:21:40|12276.44|12156.44|12279.59|12159.59|12279.59|12159.59|12276.44|12156.44|7
1626949310000|2021-07-22 10:21:50|12278.73|12158.73|12285.25|12165.25|12285.25|12165.25|12278.73|12158.73|8
1626949320000|2021-07-22 10:22:00|12286.12|12166.12|12287.7|12167.7|12287.7|12167.7|12285.99|12165.99|10
1626949330000|2021-07-22 10:22:10|12288.23|12168.23|12291.39|12171.39|12291.39|12171.39|12288.23|12168.23|9
1626949340000|2021-07-22 10:22:20|12291.32|12171.32|12291.86|12171.86|12293.4|12173.4|12291.32|12171.32|10
1626949350000|2021-07-22 10:22:30|12291.97|12171.97|12289.45|12169.45|12292.35|12172.35|12289.45|12169.45|9
1626949360000|2021-07-22 10:22:40|12289.86|12169.86|12284.91|12164.91|12289.86|12169.86|12284.91|12164.91|10
1626949370000|2021-07-22 10:22:50|12284.79|12164.79|12281.83|12161.83|12284.79|12164.79|12281.83|12161.83|8
1626949380000|2021-07-22 10:23:00|12281.33|12161.33|12279.73|12159.73|12281.33|12161.33|12279.73|12159.73|10
1626949390000|2021-07-22 10:23:10|12279.65|12159.65|12266.2|12146.2|12279.65|12159.65|12266.2|12146.2|10
1626949400000|2021-07-22 10:23:20|12265.36|12145.36|12253.55|12133.55|12265.36|12145.36|12253.47|12133.47|10
1626949410000|2021-07-22 10:23:30|12250.79|12130.79|12251.01|12131.01|12251.32|12131.32|12249.37|12129.37|9
1626949420000|2021-07-22 10:23:40|12251.1|12131.1|12253.27|12133.27|12253.69|12133.69|12251.1|12131.1|10
1626949430000|2021-07-22 10:23:50|12253.25|12133.25|12252.39|12132.39|12253.25|12133.25|12251.99|12131.99|10
1626949440000|2021-07-22 10:24:00|12252.4|12132.4|12254.69|12134.69|12254.69|12134.69|12252.4|12132.4|9
1626949450000|2021-07-22 10:24:10|12254.6|12134.6|12257.63|12137.63|12257.63|12137.63|12254.6|12134.6|10
1626949460000|2021-07-22 10:24:20|12257.76|12137.76|12257.04|12137.04|12258.12|12138.12|12256.94|12136.94|10
1626949470000|2021-07-22 10:24:30|12256.5|12136.5|12257.67|12137.67|12257.67|12137.67|12256.36|12136.36|10
1626949480000|2021-07-22 10:24:40|12257.82|12137.82|12258.63|12138.63|12258.7|12138.7|12257.73|12137.73|10
1626949490000|2021-07-22 10:24:50|12258.67|12138.67|12258.55|12138.55|12258.67|12138.67|12257.68|12137.68|10
1626949500000|2021-07-22 10:25:00|12258.09|12138.09|12256.57|12136.57|12258.09|12138.09|12256.31|12136.31|8
1626949510000|2021-07-22 10:25:10|12256.79|12136.79|12259.26|12139.26|12259.26|12139.26|12256.35|12136.35|9
1626949520000|2021-07-22 10:25:20|12259.77|12139.77|12266.78|12146.78|12266.78|12146.78|12259.77|12139.77|9
1626949530000|2021-07-22 10:25:30|12266.95|12146.95|12268.06|12148.06|12269.19|12149.19|12266.95|12146.95|10
1626949540000|2021-07-22 10:25:40|12268.05|12148.05|12267.29|12147.29|12268.08|12148.08|12267.15|12147.15|9
1626949550000|2021-07-22 10:25:50|12267.32|12147.32|12268.32|12148.32|12268.32|12148.32|12267.25|12147.25|9
1626949560000|2021-07-22 10:26:00|12268.07|12148.07|12268.01|12148.01|12268.07|12148.07|12267.91|12147.91|7
1626949570000|2021-07-22 10:26:10|12268.04|12148.04|12270.86|12150.86|12270.86|12150.86|12268.04|12148.04|10
1626949580000|2021-07-22 10:26:20|12271.56|12151.56|12273.12|12153.12|12273.27|12153.27|12271.56|12151.56|9
1626949590000|2021-07-22 10:26:30|12273.08|12153.08|12272.89|12152.89|12273.35|12153.35|12272.75|12152.75|9
1626949600000|2021-07-22 10:26:40|12273.12|12153.12|12272.04|12152.04|12273.12|12153.12|12271.74|12151.74|9
1626949610000|2021-07-22 10:26:50|12271.99|12151.99|12271.04|12151.04|12271.99|12151.99|12270.98|12150.98|8
1626949620000|2021-07-22 10:27:00|12270.12|12150.12|12273.14|12153.14|12273.14|12153.14|12270.05|12150.05|10
1626949630000|2021-07-22 10:27:10|12273.28|12153.28|12274.24|12154.24|12274.32|12154.32|12272.69|12152.69|10
1626949640000|2021-07-22 10:27:20|12274.12|12154.12|12275.85|12155.85|12276.18|12156.18|12274.12|12154.12|8
1626949650000|2021-07-22 10:27:30|12275.29|12155.29|12275.33|12155.33|12276.15|12156.15|12275.29|12155.29|9
1626949660000|2021-07-22 10:27:40|12275.24|12155.24|12275.02|12155.02|12275.26|12155.26|12274.8|12154.8|10
1626949670000|2021-07-22 10:27:50|12275.17|12155.17|12276.06|12156.06|12276.26|12156.26|12274.37|12154.37|10
1626949680000|2021-07-22 10:28:00|12276|12156|12276.1|12156.1|12277.04|12157.04|12275.98|12155.98|10
1626949690000|2021-07-22 10:28:10|12276.11|12156.11|12278.38|12158.38|12278.38|12158.38|12276.11|12156.11|8
1626949700000|2021-07-22 10:28:20|12278.29|12158.29|12279.28|12159.28|12279.28|12159.28|12278.29|12158.29|9
1626949710000|2021-07-22 10:28:30|12279.29|12159.29|12279.36|12159.36|12279.47|12159.47|12278.74|12158.74|9
1626949720000|2021-07-22 10:28:40|12279.57|12159.57|12281.35|12161.35|12281.56|12161.56|12279.57|12159.57|10
1626949730000|2021-07-22 10:28:50|12281.89|12161.89|12282.78|12162.78|12282.78|12162.78|12281.57|12161.57|10
1626949740000|2021-07-22 10:29:00|12284|12164|12285.11|12165.11|12285.29|12165.29|12284|12164|9
1626949750000|2021-07-22 10:29:10|12285.33|12165.33|12283.78|12163.78|12285.33|12165.33|12282.67|12162.67|9
1626949760000|2021-07-22 10:29:20|12283.86|12163.86|12284.53|12164.53|12285.52|12165.52|12283.77|12163.77|9
1626949770000|2021-07-22 10:29:30|12284.27|12164.27|12283.82|12163.82|12284.42|12164.42|12283.72|12163.72|10
1626949780000|2021-07-22 10:29:40|12283.74|12163.74|12284.3|12164.3|12284.46|12164.46|12283.71|12163.71|9
1626949790000|2021-07-22 10:29:50|12283.58|12163.58|12283.36|12163.36|12283.6|12163.6|12283.09|12163.09|8
1626949800000|2021-07-22 10:30:00|12283.29|12163.29|12284.73|12164.73|12284.73|12164.73|12283.29|12163.29|9
1626949810000|2021-07-22 10:30:10|12285.19|12165.19|12286.76|12166.76|12287.52|12167.52|12285.19|12165.19|10
1626949820000|2021-07-22 10:30:20|12286.53|12166.53|12288.31|12168.31|12288.31|12168.31|12286.53|12166.53|9
1626949830000|2021-07-22 10:30:30|12288.32|12168.32|12288.75|12168.75|12288.75|12168.75|12287.73|12167.73|8
1626949840000|2021-07-22 10:30:40|12288.73|12168.73|12289.01|12169.01|12289.01|12169.01|12288.72|12168.72|7
1626949850000|2021-07-22 10:30:50|12289.27|12169.27|12290.11|12170.11|12290.11|12170.11|12289.07|12169.07|9
1626949860000|2021-07-22 10:31:00|12290.17|12170.17|12292.96|12172.96|12293|12173|12290.17|12170.17|8
1626949870000|2021-07-22 10:31:10|12292.37|12172.37|12292.17|12172.17|12292.54|12172.54|12292.06|12172.06|10
1626949880000|2021-07-22 10:31:20|12291.28|12171.28|12291.14|12171.14|12291.48|12171.48|12291.07|12171.07|8
1626949890000|2021-07-22 10:31:30|12291.85|12171.85|12292.09|12172.09|12292.09|12172.09|12291.84|12171.84|6
1626949900000|2021-07-22 10:31:40|12291.56|12171.56|12290.11|12170.11|12291.58|12171.58|12290.11|12170.11|8
1626949910000|2021-07-22 10:31:50|12290.05|12170.05|12290.04|12170.04|12290.12|12170.12|12289.58|12169.58|8
1626949920000|2021-07-22 10:32:00|12289.84|12169.84|12289.02|12169.02|12289.97|12169.97|12289.02|12169.02|9
1626949930000|2021-07-22 10:32:10|12287.94|12167.94|12288.18|12168.18|12288.3|12168.3|12287.64|12167.64|10
1626949940000|2021-07-22 10:32:20|12288.2|12168.2|12287.29|12167.29|12288.2|12168.2|12287.29|12167.29|4
1626949950000|2021-07-22 10:32:30|12287.27|12167.27|12286.84|12166.84|12287.37|12167.37|12286.84|12166.84|7
1626949960000|2021-07-22 10:32:40|12286.54|12166.54|12286.91|12166.91|12286.91|12166.91|12286.49|12166.49|9
1626949970000|2021-07-22 10:32:50|12286.93|12166.93|12287.66|12167.66|12287.66|12167.66|12286.93|12166.93|9
1626949980000|2021-07-22 10:33:00|12287.7|12167.7|12287.6|12167.6|12287.7|12167.7|12287.53|12167.53|8
1626949990000|2021-07-22 10:33:10|12287.57|12167.57|12286.06|12166.06|12287.6|12167.6|12286.06|12166.06|9
1626950000000|2021-07-22 10:33:20|12285.78|12165.78|12283.93|12163.93|12285.78|12165.78|12283.75|12163.75|10
1626950010000|2021-07-22 10:33:30|12283.57|12163.57|12281.34|12161.34|12283.57|12163.57|12281.34|12161.34|10
1626950020000|2021-07-22 10:33:40|12281.37|12161.37|12279.64|12159.64|12281.4|12161.4|12279.64|12159.64|9
1626950030000|2021-07-22 10:33:50|12279.69|12159.69|12279.38|12159.38|12279.7|12159.7|12279.38|12159.38|7
1626950040000|2021-07-22 10:34:00|12279.29|12159.29|12277.35|12157.35|12279.29|12159.29|12277.26|12157.26|9
1626950050000|2021-07-22 10:34:10|12277.42|12157.42|12275.1|12155.1|12277.42|12157.42|12275.1|12155.1|8
1626950060000|2021-07-22 10:34:20|12275.06|12155.06|12275.31|12155.31|12275.37|12155.37|12275|12155|6
1626950070000|2021-07-22 10:34:30|12276.19|12156.19|12276.42|12156.42|12276.48|12156.48|12276.19|12156.19|6
1626950080000|2021-07-22 10:34:40|12276.47|12156.47|12277.38|12157.38|12277.38|12157.38|12275.41|12155.41|9
1626950090000|2021-07-22 10:34:50|12277.5|12157.5|12280.46|12160.46|12280.46|12160.46|12277.37|12157.37|10
1626950100000|2021-07-22 10:35:00|12281.03|12161.03|12282.71|12162.71|12282.75|12162.75|12281.03|12161.03|10
1626950110000|2021-07-22 10:35:10|12282.68|12162.68|12282.06|12162.06|12282.69|12162.69|12281.84|12161.84|9
1626950120000|2021-07-22 10:35:20|12281.94|12161.94|12281.87|12161.87|12282.25|12162.25|12281.74|12161.74|7
1626950130000|2021-07-22 10:35:30|12281.66|12161.66|12281.31|12161.31|12281.66|12161.66|12281.3|12161.3|9
1626950140000|2021-07-22 10:35:40|12281.19|12161.19|12281.06|12161.06|12281.19|12161.19|12280.94|12160.94|9
1626950150000|2021-07-22 10:35:50|12281.5|12161.5|12282.58|12162.58|12283.32|12163.32|12281.48|12161.48|10
1626950160000|2021-07-22 10:36:00|12283.66|12163.66|12284.09|12164.09|12284.38|12164.38|12283.58|12163.58|10
1626950170000|2021-07-22 10:36:10|12284.04|12164.04|12282.46|12162.46|12284.66|12164.66|12282.46|12162.46|10
1626950180000|2021-07-22 10:36:20|12282.12|12162.12|12281.14|12161.14|12282.14|12162.14|12281.14|12161.14|8
1626950190000|2021-07-22 10:36:30|12281.19|12161.19|12281.29|12161.29|12281.51|12161.51|12281.04|12161.04|9
1626950200000|2021-07-22 10:36:40|12281.49|12161.49|12281.75|12161.75|12281.86|12161.86|12281.49|12161.49|7
1626950210000|2021-07-22 10:36:50|12281.68|12161.68|12281.64|12161.64|12281.68|12161.68|12281.5|12161.5|9
1626950220000|2021-07-22 10:37:00|12281.6|12161.6|12283.11|12163.11|12283.11|12163.11|12281.6|12161.6|8
1626950230000|2021-07-22 10:37:10|12283.18|12163.18|12283.62|12163.62|12283.62|12163.62|12282.94|12162.94|8
1626950240000|2021-07-22 10:37:20|12283.39|12163.39|12280.47|12160.47|12283.39|12163.39|12280.47|12160.47|8
1626950250000|2021-07-22 10:37:30|12280.38|12160.38|12278.86|12158.86|12280.38|12160.38|12278.55|12158.55|8
1626950260000|2021-07-22 10:37:40|12278.97|12158.97|12278.13|12158.13|12278.97|12158.97|12278|12158|8
1626950270000|2021-07-22 10:37:50|12278.04|12158.04|12277|12157|12278.04|12158.04|12276.96|12156.96|8
1626950280000|2021-07-22 10:38:00|12277.01|12157.01|12276.35|12156.35|12277.01|12157.01|12276.11|12156.11|10
1626950290000|2021-07-22 10:38:10|12276.45|12156.45|12276.63|12156.63|12277.1|12157.1|12276.24|12156.24|9
1626950300000|2021-07-22 10:38:20|12276.56|12156.56|12276.75|12156.75|12276.75|12156.75|12276.56|12156.56|7
1626950310000|2021-07-22 10:38:30|12276.87|12156.87|12278.76|12158.76|12278.76|12158.76|12276.87|12156.87|9
1626950320000|2021-07-22 10:38:40|12278.74|12158.74|12280.11|12160.11|12280.24|12160.24|12278.74|12158.74|9
1626950330000|2021-07-22 10:38:50|12280.14|12160.14|12280.8|12160.8|12280.82|12160.82|12280.14|12160.14|8
1626950340000|2021-07-22 10:39:00|12280.79|12160.79|12284.48|12164.48|12284.48|12164.48|12280.77|12160.77|10
1626950350000|2021-07-22 10:39:10|12285.63|12165.63|12288.43|12168.43|12288.43|12168.43|12285.63|12165.63|10
1626950360000|2021-07-22 10:39:20|12289.03|12169.03|12292.47|12172.47|12292.56|12172.56|12289.03|12169.03|10
1626950370000|2021-07-22 10:39:30|12292.77|12172.77|12293.6|12173.6|12293.6|12173.6|12292.77|12172.77|10
1626950380000|2021-07-22 10:39:40|12293.73|12173.73|12293.81|12173.81|12293.9|12173.9|12293.63|12173.63|9
1626950390000|2021-07-22 10:39:50|12294.17|12174.17|12298.27|12178.27|12298.27|12178.27|12294.16|12174.16|9
1626950400000|2021-07-22 10:40:00|12298.28|12178.28|12299.67|12179.67|12299.67|12179.67|12298.28|12178.28|10
1626950410000|2021-07-22 10:40:10|12300.04|12180.04|12300.04|12180.04|12300.14|12180.14|12299.86|12179.86|9
1626950420000|2021-07-22 10:40:20|12299.27|12179.27|12299.83|12179.83|12300.01|12180.01|12299.27|12179.27|8
1626950430000|2021-07-22 10:40:30|12299.79|12179.79|12299.65|12179.65|12300.88|12180.88|12299.62|12179.62|10
1626950440000|2021-07-22 10:40:40|12300.06|12180.06|12300.26|12180.26|12300.29|12180.29|12300.06|12180.06|10
1626950450000|2021-07-22 10:40:50|12301.21|12181.21|12302.18|12182.18|12302.18|12182.18|12301.21|12181.21|8
1626950460000|2021-07-22 10:41:00|12302.2|12182.2|12301.38|12181.38|12302.2|12182.2|12301.31|12181.31|9
1626950470000|2021-07-22 10:41:10|12301.41|12181.41|12301.53|12181.53|12301.58|12181.58|12301.39|12181.39|7
1626950480000|2021-07-22 10:41:20|12301.42|12181.42|12302.76|12182.76|12303.08|12183.08|12301.42|12181.42|10
1626950490000|2021-07-22 10:41:30|12304.02|12184.02|12306.71|12186.71|12307.24|12187.24|12304.02|12184.02|10
1626950500000|2021-07-22 10:41:40|12306.73|12186.73|12308.13|12188.13|12308.13|12188.13|12306.73|12186.73|10
1626950510000|2021-07-22 10:41:50|12308.19|12188.19|12308.48|12188.48|12308.48|12188.48|12308.19|12188.19|6
1626950520000|2021-07-22 10:42:00|12309.35|12189.35|12310.63|12190.63|12310.63|12190.63|12309.35|12189.35|9
1626950530000|2021-07-22 10:42:10|12312.38|12192.38|12312.96|12192.96|12312.96|12192.96|12312.01|12192.01|10
1626950540000|2021-07-22 10:42:20|12313.3|12193.3|12315.2|12195.2|12315.21|12195.21|12313.3|12193.3|10
1626950550000|2021-07-22 10:42:30|12318.36|12198.36|12318.44|12198.44|12318.46|12198.46|12318.26|12198.26|8
1626950560000|2021-07-22 10:42:40|12318.63|12198.63|12318.84|12198.84|12318.92|12198.92|12318.63|12198.63|8
1626950570000|2021-07-22 10:42:50|12318.99|12198.99|12321.05|12201.05|12321.05|12201.05|12318.08|12198.08|10
1626950580000|2021-07-22 10:43:00|12321.03|12201.03|12324.24|12204.24|12324.24|12204.24|12320.99|12200.99|10
1626950590000|2021-07-22 10:43:10|12324.28|12204.28|12325.62|12205.62|12325.97|12205.97|12324.28|12204.28|10
1626950600000|2021-07-22 10:43:20|12325.45|12205.45|12326.02|12206.02|12326.02|12206.02|12325.45|12205.45|10
1626950610000|2021-07-22 10:43:30|12325.93|12205.93|12325.52|12205.52|12325.93|12205.93|12325.35|12205.35|10
1626950620000|2021-07-22 10:43:40|12325.23|12205.23|12326.02|12206.02|12326.02|12206.02|12324.84|12204.84|10
1626950630000|2021-07-22 10:43:50|12326.25|12206.25|12329.31|12209.31|12329.37|12209.37|12326.23|12206.23|10
1626950640000|2021-07-22 10:44:00|12329.29|12209.29|12331.9|12211.9|12331.9|12211.9|12329.29|12209.29|10
1626950650000|2021-07-22 10:44:10|12332.28|12212.28|12334.85|12214.85|12334.85|12214.85|12332.28|12212.28|10
1626950660000|2021-07-22 10:44:20|12334.91|12214.91|12336.61|12216.61|12336.61|12216.61|12334.91|12214.91|10
1626950670000|2021-07-22 10:44:30|12337.02|12217.02|12336.34|12216.34|12337.13|12217.13|12336.1|12216.1|10
1626950680000|2021-07-22 10:44:40|12336.3|12216.3|12336.98|12216.98|12337.12|12217.12|12336.27|12216.27|10
1626950690000|2021-07-22 10:44:50|12336.86|12216.86|12335.6|12215.6|12337.1|12217.1|12335.6|12215.6|10
1626950700000|2021-07-22 10:45:00|12335.64|12215.64|12336.72|12216.72|12336.72|12216.72|12335.64|12215.64|10
1626950710000|2021-07-22 10:45:10|12336.89|12216.89|12336.65|12216.65|12336.89|12216.89|12336.36|12216.36|9
1626950720000|2021-07-22 10:45:20|12336.44|12216.44|12336.69|12216.69|12337.54|12217.54|12336.31|12216.31|10
1626950730000|2021-07-22 10:45:30|12336.71|12216.71|12337.09|12217.09|12337.12|12217.12|12336.71|12216.71|8
1626950740000|2021-07-22 10:45:40|12336.91|12216.91|12337.51|12217.51|12337.51|12217.51|12336.75|12216.75|7
1626950750000|2021-07-22 10:45:50|12337.82|12217.82|12338.14|12218.14|12338.26|12218.26|12337.69|12217.69|9
1626950760000|2021-07-22 10:46:00|12338.18|12218.18|12339.95|12219.95|12339.95|12219.95|12338.18|12218.18|9
1626950770000|2021-07-22 10:46:10|12339.91|12219.91|12341.37|12221.37|12341.37|12221.37|12339.05|12219.05|9
1626950780000|2021-07-22 10:46:20|12342|12222|12342.45|12222.45|12342.52|12222.52|12342|12222|9
1626950790000|2021-07-22 10:46:30|12342.48|12222.48|12343.35|12223.35|12343.35|12223.35|12342.43|12222.43|7
1626950800000|2021-07-22 10:46:40|12342.85|12222.85|12342.98|12222.98|12343.08|12223.08|12341.92|12221.92|9
1626950810000|2021-07-22 10:46:50|12342.4|12222.4|12342.48|12222.48|12342.82|12222.82|12342.23|12222.23|10
1626950820000|2021-07-22 10:47:00|12342.18|12222.18|12340.05|12220.05|12342.18|12222.18|12340.03|12220.03|10
1626950830000|2021-07-22 10:47:10|12340.06|12220.06|12341.72|12221.72|12341.72|12221.72|12339.67|12219.67|10
1626950840000|2021-07-22 10:47:20|12341.33|12221.33|12341.31|12221.31|12341.56|12221.56|12341.31|12221.31|9
1626950850000|2021-07-22 10:47:30|12341.02|12221.02|12339.4|12219.4|12341.02|12221.02|12339.4|12219.4|9
1626950860000|2021-07-22 10:47:40|12338.81|12218.81|12338.14|12218.14|12338.81|12218.81|12337.8|12217.8|9
1626950870000|2021-07-22 10:47:50|12338.16|12218.16|12337.96|12217.96|12338.16|12218.16|12337.25|12217.25|10
1626950880000|2021-07-22 10:48:00|12337.91|12217.91|12339.33|12219.33|12339.55|12219.55|12337.91|12217.91|10
1626950890000|2021-07-22 10:48:10|12340.14|12220.14|12342.97|12222.97|12343.03|12223.03|12340.14|12220.14|10
1626950900000|2021-07-22 10:48:20|12343.45|12223.45|12345.11|12225.11|12345.11|12225.11|12343.45|12223.45|10
1626950910000|2021-07-22 10:48:30|12345.29|12225.29|12346.32|12226.32|12346.61|12226.61|12345.29|12225.29|10
1626950920000|2021-07-22 10:48:40|12346.46|12226.46|12347|12227|12347|12227|12346.31|12226.31|10
1626950930000|2021-07-22 10:48:50|12348.09|12228.09|12347.8|12227.8|12348.29|12228.29|12347.66|12227.66|10
1626950940000|2021-07-22 10:49:00|12348.92|12228.92|12348.72|12228.72|12348.92|12228.92|12348.45|12228.45|10
1626950950000|2021-07-22 10:49:10|12348.36|12228.36|12352.49|12232.49|12352.49|12232.49|12348.36|12228.36|10
1626950960000|2021-07-22 10:49:20|12352.72|12232.72|12354.4|12234.4|12354.4|12234.4|12352.72|12232.72|10
1626950970000|2021-07-22 10:49:30|12354.33|12234.33|12358.67|12238.67|12358.78|12238.78|12354.33|12234.33|10
1626950980000|2021-07-22 10:49:40|12361.69|12241.69|12369.04|12249.04|12369.04|12249.04|12361.69|12241.69|10
1626950990000|2021-07-22 10:49:50|12368.51|12248.51|12369.97|12249.97|12371.61|12251.61|12368.51|12248.51|10
1626951000000|2021-07-22 10:50:00|12369.63|12249.63|12368.77|12248.77|12370.92|12250.92|12368.77|12248.77|10
1626951010000|2021-07-22 10:50:10|12368.81|12248.81|12371.23|12251.23|12371.26|12251.26|12368.81|12248.81|10
1626951020000|2021-07-22 10:50:20|12370.77|12250.77|12371.32|12251.32|12371.97|12251.97|12370.77|12250.77|10
1626951030000|2021-07-22 10:50:30|12371.3|12251.3|12371.72|12251.72|12372.06|12252.06|12371.3|12251.3|8
1626951040000|2021-07-22 10:50:40|12371.76|12251.76|12371.16|12251.16|12371.87|12251.87|12370.23|12250.23|10
1626951050000|2021-07-22 10:50:50|12371.82|12251.82|12372.59|12252.59|12372.63|12252.63|12371.78|12251.78|9
1626951060000|2021-07-22 10:51:00|12372.76|12252.76|12374|12254|12374|12254|12372.72|12252.72|9
1626951070000|2021-07-22 10:51:10|12374.35|12254.35|12375.37|12255.37|12375.61|12255.61|12373.82|12253.82|10
1626951080000|2021-07-22 10:51:20|12375.14|12255.14|12374.56|12254.56|12375.14|12255.14|12373.56|12253.56|10
1626951090000|2021-07-22 10:51:30|12374.57|12254.57|12375.59|12255.59|12375.59|12255.59|12373.88|12253.88|10
1626951100000|2021-07-22 10:51:40|12376.19|12256.19|12380.15|12260.15|12380.15|12260.15|12376.19|12256.19|10
1626951110000|2021-07-22 10:51:50|12380.12|12260.12|12379.06|12259.06|12380.12|12260.12|12378.77|12258.77|10
1626951120000|2021-07-22 10:52:00|12379.11|12259.11|12380.16|12260.16|12380.16|12260.16|12379.11|12259.11|9
1626951130000|2021-07-22 10:52:10|12379.44|12259.44|12380.29|12260.29|12380.77|12260.77|12379.35|12259.35|10
1626951140000|2021-07-22 10:52:20|12380.44|12260.44|12378.24|12258.24|12380.44|12260.44|12378.23|12258.23|10
1626951150000|2021-07-22 10:52:30|12378.16|12258.16|12377.54|12257.54|12378.77|12258.77|12377.54|12257.54|8
1626951160000|2021-07-22 10:52:40|12377.37|12257.37|12377.02|12257.02|12377.63|12257.63|12377.02|12257.02|8
1626951170000|2021-07-22 10:52:50|12376.89|12256.89|12378.97|12258.97|12378.97|12258.97|12376.89|12256.89|9
1626951180000|2021-07-22 10:53:00|12378.59|12258.59|12382|12262|12382|12262|12378.49|12258.49|10
1626951190000|2021-07-22 10:53:10|12382.65|12262.65|12381.88|12261.88|12382.65|12262.65|12381.88|12261.88|9
1626951200000|2021-07-22 10:53:20|12381.79|12261.79|12379.48|12259.48|12381.79|12261.79|12378.74|12258.74|9
1626951210000|2021-07-22 10:53:30|12379.19|12259.19|12378.71|12258.71|12379.19|12259.19|12378.33|12258.33|10
1626951220000|2021-07-22 10:53:40|12378.75|12258.75|12379.1|12259.1|12379.1|12259.1|12378.7|12258.7|7
1626951230000|2021-07-22 10:53:50|12379.16|12259.16|12377.48|12257.48|12379.25|12259.25|12377.48|12257.48|8
1626951240000|2021-07-22 10:54:00|12377.31|12257.31|12376.25|12256.25|12377.31|12257.31|12376.12|12256.12|10
1626951250000|2021-07-22 10:54:10|12377.06|12257.06|12374.09|12254.09|12377.06|12257.06|12374.09|12254.09|10
1626951260000|2021-07-22 10:54:20|12373.35|12253.35|12370.77|12250.77|12373.35|12253.35|12370.77|12250.77|10
1626951270000|2021-07-22 10:54:30|12370.53|12250.53|12366.16|12246.16|12370.53|12250.53|12366.16|12246.16|10
1626951280000|2021-07-22 10:54:40|12366.04|12246.04|12364.92|12244.92|12366.04|12246.04|12364.92|12244.92|8
1626951290000|2021-07-22 10:54:50|12364.41|12244.41|12364.34|12244.34|12364.5|12244.5|12363.88|12243.88|9
1626951300000|2021-07-22 10:55:00|12364.69|12244.69|12363.46|12243.46|12364.69|12244.69|12363.46|12243.46|8
1626951310000|2021-07-22 10:55:10|12363.53|12243.53|12360.61|12240.61|12363.53|12243.53|12359.72|12239.72|10
1626951320000|2021-07-22 10:55:20|12359.92|12239.92|12361.77|12241.77|12361.89|12241.89|12359.42|12239.42|10
1626951330000|2021-07-22 10:55:30|12361.85|12241.85|12362.88|12242.88|12362.88|12242.88|12361.85|12241.85|10
1626951340000|2021-07-22 10:55:40|12362.69|12242.69|12361.78|12241.78|12362.69|12242.69|12361.61|12241.61|8
1626951350000|2021-07-22 10:55:50|12361.77|12241.77|12362.07|12242.07|12362.18|12242.18|12361.77|12241.77|9
1626951360000|2021-07-22 10:56:00|12362.34|12242.34|12363.33|12243.33|12363.33|12243.33|12362.09|12242.09|8
1626951370000|2021-07-22 10:56:10|12363.2|12243.2|12361.93|12241.93|12363.25|12243.25|12361.93|12241.93|9
1626951380000|2021-07-22 10:56:20|12361.94|12241.94|12360.16|12240.16|12361.94|12241.94|12360.16|12240.16|8
1626951390000|2021-07-22 10:56:30|12359.96|12239.96|12358.29|12238.29|12359.96|12239.96|12357.9|12237.9|9
1626951400000|2021-07-22 10:56:40|12358.35|12238.35|12355.86|12235.86|12358.37|12238.37|12355.86|12235.86|9
1626951410000|2021-07-22 10:56:50|12355.88|12235.88|12355.57|12235.57|12355.88|12235.88|12355.57|12235.57|7
1626951420000|2021-07-22 10:57:00|12355.52|12235.52|12353.87|12233.87|12355.62|12235.62|12353.87|12233.87|9
1626951430000|2021-07-22 10:57:10|12353.21|12233.21|12352.99|12232.99|12353.21|12233.21|12352.78|12232.78|8
1626951440000|2021-07-22 10:57:20|12352.96|12232.96|12353.03|12233.03|12353.22|12233.22|12352.93|12232.93|6
1626951450000|2021-07-22 10:57:30|12352.98|12232.98|12352.82|12232.82|12353.25|12233.25|12352.82|12232.82|9
1626951460000|2021-07-22 10:57:40|12352.34|12232.34|12353.26|12233.26|12353.26|12233.26|12351.04|12231.04|10
1626951470000|2021-07-22 10:57:50|12353.72|12233.72|12354.35|12234.35|12354.35|12234.35|12353.72|12233.72|10
1626951480000|2021-07-22 10:58:00|12354.34|12234.34|12354.33|12234.33|12354.39|12234.39|12354.22|12234.22|5
1626951490000|2021-07-22 10:58:10|12355.46|12235.46|12355.24|12235.24|12355.46|12235.46|12354.57|12234.57|8
1626951500000|2021-07-22 10:58:20|12354.96|12234.96|12354.86|12234.86|12356.22|12236.22|12354.86|12234.86|10
1626951510000|2021-07-22 10:58:30|12355.39|12235.39|12355.07|12235.07|12355.76|12235.76|12354.84|12234.84|9
1626951520000|2021-07-22 10:58:40|12354.74|12234.74|12354.92|12234.92|12354.96|12234.96|12354.41|12234.41|7
1626951530000|2021-07-22 10:58:50|12354.96|12234.96|12353.46|12233.46|12355.32|12235.32|12353.46|12233.46|9
1626951540000|2021-07-22 10:59:00|12351.86|12231.86|12338.21|12218.21|12351.86|12231.86|12338.21|12218.21|10
1626951550000|2021-07-22 10:59:10|12337.91|12217.91|12337.15|12217.15|12337.91|12217.91|12336.96|12216.96|9
1626951560000|2021-07-22 10:59:20|12336.82|12216.82|12334.04|12214.04|12337.04|12217.04|12334.04|12214.04|10
1626951570000|2021-07-22 10:59:30|12332.76|12212.76|12325.85|12205.85|12332.76|12212.76|12325.85|12205.85|10
1626951580000|2021-07-22 10:59:40|12324.4|12204.4|12320.34|12200.34|12324.4|12204.4|12320.34|12200.34|9
1626951590000|2021-07-22 10:59:50|12319.86|12199.86|12316.69|12196.69|12319.86|12199.86|12316.69|12196.69|9
1626951600000|2021-07-22 11:00:00|12316.48|12196.48|12317.06|12197.06|12317.06|12197.06|12316.48|12196.48|9
1626951610000|2021-07-22 11:00:10|12317.09|12197.09|12318.39|12198.39|12318.39|12198.39|12316.99|12196.99|10
1626951620000|2021-07-22 11:00:20|12318.51|12198.51|12322.52|12202.52|12322.52|12202.52|12318.51|12198.51|10
1626951630000|2021-07-22 11:00:30|12322.7|12202.7|12324|12204|12324.01|12204.01|12322.7|12202.7|10
1626951640000|2021-07-22 11:00:40|12324.28|12204.28|12325.72|12205.72|12325.72|12205.72|12324.06|12204.06|10
1626951650000|2021-07-22 11:00:50|12325.88|12205.88|12325.23|12205.23|12326.42|12206.42|12325.23|12205.23|8
1626951660000|2021-07-22 11:01:00|12325.22|12205.22|12323.43|12203.43|12325.48|12205.48|12323.43|12203.43|10
1626951670000|2021-07-22 11:01:10|12323.3|12203.3|12322.28|12202.28|12323.3|12203.3|12322.08|12202.08|10
1626951680000|2021-07-22 11:01:20|12322.27|12202.27|12321.75|12201.75|12322.38|12202.38|12321.75|12201.75|7
1626951690000|2021-07-22 11:01:30|12321.48|12201.48|12320.66|12200.66|12321.48|12201.48|12319.78|12199.78|10
1626951700000|2021-07-22 11:01:40|12320.84|12200.84|12319.05|12199.05|12320.85|12200.85|12319.05|12199.05|10
1626951710000|2021-07-22 11:01:50|12319.01|12199.01|12320.12|12200.12|12320.17|12200.17|12318.91|12198.91|10
1626951720000|2021-07-22 11:02:00|12320.2|12200.2|12322.25|12202.25|12322.25|12202.25|12319.48|12199.48|10
1626951730000|2021-07-22 11:02:10|12322.55|12202.55|12323.77|12203.77|12324.18|12204.18|12322.55|12202.55|10
1626951740000|2021-07-22 11:02:20|12323.71|12203.71|12322.36|12202.36|12323.73|12203.73|12322.36|12202.36|9
1626951750000|2021-07-22 11:02:30|12322.45|12202.45|12322.48|12202.48|12323.18|12203.18|12322.45|12202.45|10
1626951760000|2021-07-22 11:02:40|12322.22|12202.22|12322.42|12202.42|12322.46|12202.46|12322.19|12202.19|9
1626951770000|2021-07-22 11:02:50|12322.38|12202.38|12323.06|12203.06|12323.38|12203.38|12322.34|12202.34|9
1626951780000|2021-07-22 11:03:00|12322.65|12202.65|12321.18|12201.18|12322.65|12202.65|12321.05|12201.05|10
1626951790000|2021-07-22 11:03:10|12322.01|12202.01|12322.85|12202.85|12322.85|12202.85|12321.29|12201.29|9
1626951800000|2021-07-22 11:03:20|12323.49|12203.49|12324.42|12204.42|12324.43|12204.43|12323.35|12203.35|9
1626951810000|2021-07-22 11:03:30|12324.47|12204.47|12324.12|12204.12|12324.54|12204.54|12324.05|12204.05|7
1626951820000|2021-07-22 11:03:40|12324.3|12204.3|12324.7|12204.7|12324.7|12204.7|12324.3|12204.3|8
1626951830000|2021-07-22 11:03:50|12325|12205|12326.52|12206.52|12326.52|12206.52|12324.95|12204.95|10
1626951840000|2021-07-22 11:04:00|12327.08|12207.08|12329.58|12209.58|12329.85|12209.85|12327.08|12207.08|9
1626951850000|2021-07-22 11:04:10|12330.3|12210.3|12329.73|12209.73|12330.3|12210.3|12329.73|12209.73|9
1626951860000|2021-07-22 11:04:20|12329.76|12209.76|12327.59|12207.59|12329.76|12209.76|12327.59|12207.59|9
1626951870000|2021-07-22 11:04:30|12327.58|12207.58|12328.07|12208.07|12328.17|12208.17|12327.4|12207.4|7
1626951880000|2021-07-22 11:04:40|12328.14|12208.14|12328.45|12208.45|12328.45|12208.45|12327.44|12207.44|9
1626951890000|2021-07-22 11:04:50|12328.44|12208.44|12328.86|12208.86|12328.86|12208.86|12328.34|12208.34|9
1626951900000|2021-07-22 11:05:00|12328.83|12208.83|12330.03|12210.03|12330.03|12210.03|12328.68|12208.68|10
1626951910000|2021-07-22 11:05:10|12330.22|12210.22|12329.78|12209.78|12330.49|12210.49|12329.78|12209.78|9
1626951920000|2021-07-22 11:05:20|12329.6|12209.6|12327.36|12207.36|12329.6|12209.6|12327.36|12207.36|8
1626951930000|2021-07-22 11:05:30|12326.87|12206.87|12322.57|12202.57|12326.87|12206.87|12322.57|12202.57|10
1626951940000|2021-07-22 11:05:40|12320.21|12200.21|12313.61|12193.61|12321|12201|12313.45|12193.45|10
1626951950000|2021-07-22 11:05:50|12313.46|12193.46|12311.24|12191.24|12313.46|12193.46|12311.16|12191.16|10
1626951960000|2021-07-22 11:06:00|12311.33|12191.33|12307.5|12187.5|12311.33|12191.33|12307.5|12187.5|10
1626951970000|2021-07-22 11:06:10|12306.17|12186.17|12296.93|12176.93|12306.65|12186.65|12296.93|12176.93|10
1626951980000|2021-07-22 11:06:20|12294.77|12174.77|12291.47|12171.47|12294.77|12174.77|12290.7|12170.7|10
1626951990000|2021-07-22 11:06:30|12291.48|12171.48|12292.12|12172.12|12292.14|12172.14|12291.43|12171.43|10
1626952000000|2021-07-22 11:06:40|12292.16|12172.16|12295.16|12175.16|12295.22|12175.22|12292.16|12172.16|9
1626952010000|2021-07-22 11:06:50|12295.6|12175.6|12296.5|12176.5|12296.5|12176.5|12295.2|12175.2|10
1626952020000|2021-07-22 11:07:00|12296.64|12176.64|12298.23|12178.23|12298.23|12178.23|12296.46|12176.46|10
1626952030000|2021-07-22 11:07:10|12298.44|12178.44|12298.41|12178.41|12298.55|12178.55|12298.16|12178.16|8
1626952040000|2021-07-22 11:07:20|12298.43|12178.43|12299.76|12179.76|12299.76|12179.76|12298.34|12178.34|10
1626952050000|2021-07-22 11:07:30|12300.05|12180.05|12301.3|12181.3|12301.34|12181.34|12300.05|12180.05|10
1626952060000|2021-07-22 11:07:40|12301.36|12181.36|12302.44|12182.44|12302.45|12182.45|12301.36|12181.36|7
1626952070000|2021-07-22 11:07:50|12302.26|12182.26|12306.28|12186.28|12306.28|12186.28|12302.26|12182.26|9
1626952080000|2021-07-22 11:08:00|12306.64|12186.64|12309.19|12189.19|12309.19|12189.19|12306.64|12186.64|10
1626952090000|2021-07-22 11:08:10|12309.89|12189.89|12313.89|12193.89|12313.89|12193.89|12309.89|12189.89|10
1626952100000|2021-07-22 11:08:20|12314.12|12194.12|12317.16|12197.16|12317.16|12197.16|12314.12|12194.12|10
1626952110000|2021-07-22 11:08:30|12317.17|12197.17|12318.49|12198.49|12318.49|12198.49|12317.07|12197.07|10
1626952120000|2021-07-22 11:08:40|12318.5|12198.5|12318.96|12198.96|12319.48|12199.48|12318.5|12198.5|10
1626952130000|2021-07-22 11:08:50|12318.87|12198.87|12318.66|12198.66|12319.87|12199.87|12318.66|12198.66|7
1626952140000|2021-07-22 11:09:00|12318.59|12198.59|12319.3|12199.3|12319.57|12199.57|12318.38|12198.38|10
1626952150000|2021-07-22 11:09:10|12319.14|12199.14|12319.73|12199.73|12319.73|12199.73|12318.58|12198.58|10
1626952160000|2021-07-22 11:09:20|12319.9|12199.9|12323.36|12203.36|12323.36|12203.36|12319.9|12199.9|9
1626952170000|2021-07-22 11:09:30|12323.39|12203.39|12324.01|12204.01|12324.02|12204.02|12323.39|12203.39|10
1626952180000|2021-07-22 11:09:40|12324|12204|12324.53|12204.53|12324.65|12204.65|12323.93|12203.93|9
1626952190000|2021-07-22 11:09:50|12324.57|12204.57|12329.22|12209.22|12329.22|12209.22|12324.48|12204.48|8
1626952200000|2021-07-22 11:10:00|12327.97|12207.97|12331.26|12211.26|12331.26|12211.26|12327.92|12207.92|10
1626952210000|2021-07-22 11:10:10|12331.43|12211.43|12334.15|12214.15|12335.14|12215.14|12331.43|12211.43|10
1626952220000|2021-07-22 11:10:20|12333.09|12213.09|12328.75|12208.75|12333.43|12213.43|12328.75|12208.75|10
1626952230000|2021-07-22 11:10:30|12328.09|12208.09|12324.65|12204.65|12328.09|12208.09|12324.12|12204.12|9
1626952240000|2021-07-22 11:10:40|12323.98|12203.98|12323.16|12203.16|12323.98|12203.98|12323.16|12203.16|9
1626952250000|2021-07-22 11:10:50|12322.83|12202.83|12316.45|12196.45|12322.83|12202.83|12316.45|12196.45|10
1626952260000|2021-07-22 11:11:00|12316.58|12196.58|12314.8|12194.8|12316.58|12196.58|12314.26|12194.26|10
1626952270000|2021-07-22 11:11:10|12314.84|12194.84|12315.77|12195.77|12315.77|12195.77|12314.48|12194.48|10
1626952280000|2021-07-22 11:11:20|12315.59|12195.59|12316.38|12196.38|12317.01|12197.01|12315.59|12195.59|8
1626952290000|2021-07-22 11:11:30|12316.43|12196.43|12316.45|12196.45|12316.57|12196.57|12316.35|12196.35|10
1626952300000|2021-07-22 11:11:40|12316.47|12196.47|12318.17|12198.17|12318.17|12198.17|12316.47|12196.47|8
1626952310000|2021-07-22 11:11:50|12316.98|12196.98|12314.08|12194.08|12317.24|12197.24|12314.08|12194.08|9
1626952320000|2021-07-22 11:12:00|12313.83|12193.83|12310.23|12190.23|12313.83|12193.83|12310.23|12190.23|9
1626952330000|2021-07-22 11:12:10|12309|12189|12296.58|12176.58|12309|12189|12296.58|12176.58|10
1626952340000|2021-07-22 11:12:20|12295.78|12175.78|12290.46|12170.46|12295.78|12175.78|12290.36|12170.36|8
1626952350000|2021-07-22 11:12:30|12290.06|12170.06|12292.79|12172.79|12292.79|12172.79|12290.06|12170.06|10
1626952360000|2021-07-22 11:12:40|12292.46|12172.46|12290.03|12170.03|12292.46|12172.46|12290.03|12170.03|10
1626952370000|2021-07-22 11:12:50|12289.87|12169.87|12286.26|12166.26|12289.87|12169.87|12285.77|12165.77|10
1626952380000|2021-07-22 11:13:00|12285.92|12165.92|12286.71|12166.71|12286.75|12166.75|12285.73|12165.73|9
1626952390000|2021-07-22 11:13:10|12287.04|12167.04|12286.92|12166.92|12288.3|12168.3|12286.92|12166.92|10
1626952400000|2021-07-22 11:13:20|12286.91|12166.91|12281.06|12161.06|12286.91|12166.91|12281.06|12161.06|10
1626952410000|2021-07-22 11:13:30|12281.11|12161.11|12277.87|12157.87|12281.11|12161.11|12277.87|12157.87|10
1626952420000|2021-07-22 11:13:40|12277.65|12157.65|12276.12|12156.12|12277.65|12157.65|12276.12|12156.12|10
1626952430000|2021-07-22 11:13:50|12276.13|12156.13|12271.6|12151.6|12276.13|12156.13|12271.6|12151.6|9
1626952440000|2021-07-22 11:14:00|12271.32|12151.32|12268.8|12148.8|12271.32|12151.32|12268.75|12148.75|10
1626952450000|2021-07-22 11:14:10|12268.69|12148.69|12266.2|12146.2|12268.69|12148.69|12266.1|12146.1|9
1626952460000|2021-07-22 11:14:20|12267.5|12147.5|12275.76|12155.76|12275.76|12155.76|12267.5|12147.5|9
1626952470000|2021-07-22 11:14:30|12276.55|12156.55|12280.33|12160.33|12280.5|12160.5|12276.55|12156.55|10
1626952480000|2021-07-22 11:14:40|12280.9|12160.9|12283.07|12163.07|12283.79|12163.79|12280.9|12160.9|10
1626952490000|2021-07-22 11:14:50|12282.66|12162.66|12277.56|12157.56|12282.66|12162.66|12277.56|12157.56|10
1626952500000|2021-07-22 11:15:00|12276.81|12156.81|12276.12|12156.12|12276.99|12156.99|12276.12|12156.12|10
1626952510000|2021-07-22 11:15:10|12275.99|12155.99|12276.69|12156.69|12276.83|12156.83|12275.35|12155.35|10
1626952520000|2021-07-22 11:15:20|12277.26|12157.26|12282.07|12162.07|12282.07|12162.07|12277.26|12157.26|10
1626952530000|2021-07-22 11:15:30|12282.39|12162.39|12284.88|12164.88|12284.88|12164.88|12282.39|12162.39|10
1626952540000|2021-07-22 11:15:40|12285.44|12165.44|12287.75|12167.75|12287.75|12167.75|12285.25|12165.25|9
1626952550000|2021-07-22 11:15:50|12288.1|12168.1|12289.64|12169.64|12289.95|12169.95|12288.1|12168.1|10
1626952560000|2021-07-22 11:16:00|12289.44|12169.44|12290.13|12170.13|12290.16|12170.16|12289.05|12169.05|10
1626952570000|2021-07-22 11:16:10|12291.2|12171.2|12292.82|12172.82|12293.05|12173.05|12291.2|12171.2|10
1626952580000|2021-07-22 11:16:20|12292.54|12172.54|12288.15|12168.15|12292.54|12172.54|12288.15|12168.15|9
1626952590000|2021-07-22 11:16:30|12288.12|12168.12|12283.54|12163.54|12288.23|12168.23|12283.54|12163.54|10
1626952600000|2021-07-22 11:16:40|12283.25|12163.25|12282.4|12162.4|12283.25|12163.25|12281.96|12161.96|10
1626952610000|2021-07-22 11:16:50|12281.93|12161.93|12282.99|12162.99|12283.16|12163.16|12281.88|12161.88|10
1626952620000|2021-07-22 11:17:00|12283.2|12163.2|12284.7|12164.7|12284.7|12164.7|12282.88|12162.88|10
1626952630000|2021-07-22 11:17:10|12286.79|12166.79|12287.84|12167.84|12287.84|12167.84|12286.22|12166.22|9
1626952640000|2021-07-22 11:17:20|12286.5|12166.5|12285.97|12165.97|12287.79|12167.79|12285.94|12165.94|10
1626952650000|2021-07-22 11:17:30|12284.31|12164.31|12278.22|12158.22|12284.31|12164.31|12278.22|12158.22|10
1626952660000|2021-07-22 11:17:40|12278.02|12158.02|12276.89|12156.89|12278.11|12158.11|12276.89|12156.89|9
1626952670000|2021-07-22 11:17:50|12276.63|12156.63|12278.2|12158.2|12278.2|12158.2|12275.7|12155.7|10
1626952680000|2021-07-22 11:18:00|12278.36|12158.36|12279.37|12159.37|12280.01|12160.01|12278.36|12158.36|8
1626952690000|2021-07-22 11:18:10|12279.44|12159.44|12280.26|12160.26|12280.26|12160.26|12279.07|12159.07|10
1626952700000|2021-07-22 11:18:20|12280.33|12160.33|12281.18|12161.18|12281.36|12161.36|12280.33|12160.33|9
1626952710000|2021-07-22 11:18:30|12281.29|12161.29|12281.04|12161.04|12282.02|12162.02|12281.04|12161.04|9
1626952720000|2021-07-22 11:18:40|12281|12161|12274.22|12154.22|12281|12161|12274.22|12154.22|10
1626952730000|2021-07-22 11:18:50|12274.18|12154.18|12273.26|12153.26|12274.26|12154.26|12273.26|12153.26|9
1626952740000|2021-07-22 11:19:00|12273.29|12153.29|12274.56|12154.56|12274.64|12154.64|12273.29|12153.29|10
1626952750000|2021-07-22 11:19:10|12273.77|12153.77|12273.53|12153.53|12273.86|12153.86|12273.51|12153.51|9
1626952760000|2021-07-22 11:19:20|12272.91|12152.91|12271.11|12151.11|12273.03|12153.03|12270.96|12150.96|10
1626952770000|2021-07-22 11:19:30|12270.85|12150.85|12271.57|12151.57|12271.57|12151.57|12270.48|12150.48|10
1626952780000|2021-07-22 11:19:40|12271.29|12151.29|12269.96|12149.96|12271.64|12151.64|12269.96|12149.96|9
1626952790000|2021-07-22 11:19:50|12269.49|12149.49|12272.2|12152.2|12272.2|12152.2|12269.44|12149.44|10
1626952800000|2021-07-22 11:20:00|12273.4|12153.4|12276.7|12156.7|12276.7|12156.7|12273.4|12153.4|10
1626952810000|2021-07-22 11:20:10|12276.61|12156.61|12278.33|12158.33|12278.33|12158.33|12276.61|12156.61|10
1626952820000|2021-07-22 11:20:20|12279.22|12159.22|12282.09|12162.09|12282.09|12162.09|12279.13|12159.13|9
1626952830000|2021-07-22 11:20:30|12282.11|12162.11|12283.76|12163.76|12283.76|12163.76|12282.11|12162.11|8
1626952840000|2021-07-22 11:20:40|12283.74|12163.74|12285.83|12165.83|12285.83|12165.83|12283.74|12163.74|10
1626952850000|2021-07-22 11:20:50|12285.72|12165.72|12284|12164|12285.84|12165.84|12284|12164|10
1626952860000|2021-07-22 11:21:00|12283.9|12163.9|12283.46|12163.46|12284.19|12164.19|12283.46|12163.46|10
1626952870000|2021-07-22 11:21:10|12283.47|12163.47|12284.18|12164.18|12284.39|12164.39|12283.46|12163.46|8
1626952880000|2021-07-22 11:21:20|12284.25|12164.25|12284.36|12164.36|12284.4|12164.4|12284.23|12164.23|7
1626952890000|2021-07-22 11:21:30|12284.54|12164.54|12286.13|12166.13|12286.13|12166.13|12284.36|12164.36|10
1626952900000|2021-07-22 11:21:40|12286.19|12166.19|12289.66|12169.66|12289.66|12169.66|12286.19|12166.19|10
1626952910000|2021-07-22 11:21:50|12289.75|12169.75|12285.9|12165.9|12289.75|12169.75|12285.9|12165.9|9
1626952920000|2021-07-22 11:22:00|12286.2|12166.2|12285.79|12165.79|12286.2|12166.2|12285.77|12165.77|9
1626952930000|2021-07-22 11:22:10|12285.78|12165.78|12285.38|12165.38|12286.18|12166.18|12285.38|12165.38|9
1626952940000|2021-07-22 11:22:20|12285.27|12165.27|12285.48|12165.48|12285.57|12165.57|12285.27|12165.27|9
1626952950000|2021-07-22 11:22:30|12285.36|12165.36|12284.52|12164.52|12286.21|12166.21|12284.47|12164.47|10
1626952960000|2021-07-22 11:22:40|12283.98|12163.98|12284.53|12164.53|12284.6|12164.6|12283.93|12163.93|9
1626952970000|2021-07-22 11:22:50|12284.42|12164.42|12281.86|12161.86|12284.59|12164.59|12281.86|12161.86|8
1626952980000|2021-07-22 11:23:00|12281.62|12161.62|12277.5|12157.5|12281.62|12161.62|12277.5|12157.5|10
1626952990000|2021-07-22 11:23:10|12276.41|12156.41|12274.64|12154.64|12276.41|12156.41|12274.39|12154.39|9
1626953000000|2021-07-22 11:23:20|12274.62|12154.62|12271.96|12151.96|12274.69|12154.69|12271.96|12151.96|10
1626953010000|2021-07-22 11:23:30|12271.71|12151.71|12261.82|12141.82|12271.71|12151.71|12261.82|12141.82|10
1626953020000|2021-07-22 11:23:40|12261.81|12141.81|12257.03|12137.03|12261.81|12141.81|12256.94|12136.94|10
1626953030000|2021-07-22 11:23:50|12257.21|12137.21|12258.36|12138.36|12258.37|12138.37|12256.8|12136.8|9
1626953040000|2021-07-22 11:24:00|12258.41|12138.41|12258.56|12138.56|12258.56|12138.56|12257.56|12137.56|9
1626953050000|2021-07-22 11:24:10|12259.05|12139.05|12259.3|12139.3|12262.11|12142.11|12259.05|12139.05|10
1626953060000|2021-07-22 11:24:20|12261.2|12141.2|12264.47|12144.47|12264.47|12144.47|12261.2|12141.2|10
1626953070000|2021-07-22 11:24:30|12263.86|12143.86|12263.84|12143.84|12264|12144|12263.65|12143.65|10
1626953080000|2021-07-22 11:24:40|12263.95|12143.95|12265.47|12145.47|12266.54|12146.54|12263.95|12143.95|10
1626953090000|2021-07-22 11:24:50|12265.39|12145.39|12265.67|12145.67|12265.85|12145.85|12265.03|12145.03|9
1626953100000|2021-07-22 11:25:00|12266|12146|12265.14|12145.14|12266|12146|12264.82|12144.82|10
1626953110000|2021-07-22 11:25:10|12265.12|12145.12|12270.56|12150.56|12270.56|12150.56|12265.12|12145.12|10
1626953120000|2021-07-22 11:25:20|12270.26|12150.26|12271.91|12151.91|12272.27|12152.27|12270.26|12150.26|10
1626953130000|2021-07-22 11:25:30|12272.13|12152.13|12272.04|12152.04|12272.34|12152.34|12272|12152|7
1626953140000|2021-07-22 11:25:40|12272.17|12152.17|12275.65|12155.65|12275.65|12155.65|12272.17|12152.17|9
1626953150000|2021-07-22 11:25:50|12276.54|12156.54|12274.95|12154.95|12277.1|12157.1|12274.51|12154.51|8
1626953160000|2021-07-22 11:26:00|12275.23|12155.23|12278|12158|12278|12158|12275.23|12155.23|9
1626953170000|2021-07-22 11:26:10|12278.41|12158.41|12279.7|12159.7|12280.64|12160.64|12278.41|12158.41|8
1626953180000|2021-07-22 11:26:20|12280.59|12160.59|12282.4|12162.4|12282.43|12162.43|12280.59|12160.59|9
1626953190000|2021-07-22 11:26:30|12282.25|12162.25|12282.44|12162.44|12282.44|12162.44|12281.74|12161.74|8
1626953200000|2021-07-22 11:26:40|12283.08|12163.08|12285.11|12165.11|12285.11|12165.11|12283.08|12163.08|10
1626953210000|2021-07-22 11:26:50|12285.29|12165.29|12285.56|12165.56|12286.04|12166.04|12285.29|12165.29|10
1626953220000|2021-07-22 11:27:00|12285.76|12165.76|12286.94|12166.94|12286.94|12166.94|12285.76|12165.76|7
1626953230000|2021-07-22 11:27:10|12287.29|12167.29|12287.57|12167.57|12288.42|12168.42|12287.29|12167.29|9
1626953240000|2021-07-22 11:27:20|12287.74|12167.74|12287.73|12167.73|12287.75|12167.75|12286.87|12166.87|9
1626953250000|2021-07-22 11:27:30|12287.91|12167.91|12289.11|12169.11|12289.11|12169.11|12287.89|12167.89|10
1626953260000|2021-07-22 11:27:40|12289.16|12169.16|12290.24|12170.24|12290.24|12170.24|12288.48|12168.48|8
1626953270000|2021-07-22 11:27:50|12290.44|12170.44|12291.37|12171.37|12291.4|12171.4|12290.44|12170.44|6
1626953280000|2021-07-22 11:28:00|12291.36|12171.36|12303.81|12183.81|12303.81|12183.81|12291.36|12171.36|10
1626953290000|2021-07-22 11:28:10|12303.92|12183.92|12304.9|12184.9|12304.98|12184.98|12303.48|12183.48|10
1626953300000|2021-07-22 11:28:20|12304.18|12184.18|12300.41|12180.41|12304.18|12184.18|12300.22|12180.22|10
1626953310000|2021-07-22 11:28:30|12300.33|12180.33|12297.62|12177.62|12300.33|12180.33|12297.62|12177.62|10
1626953320000|2021-07-22 11:28:40|12297.44|12177.44|12293.69|12173.69|12297.44|12177.44|12293.69|12173.69|9
1626953330000|2021-07-22 11:28:50|12293.58|12173.58|12292.76|12172.76|12293.58|12173.58|12292.31|12172.31|10
1626953340000|2021-07-22 11:29:00|12293.02|12173.02|12293.15|12173.15|12293.43|12173.43|12292.93|12172.93|10
1626953350000|2021-07-22 11:29:10|12293.05|12173.05|12292.62|12172.62|12293.05|12173.05|12292.01|12172.01|9
1626953360000|2021-07-22 11:29:20|12292.67|12172.67|12291.45|12171.45|12292.73|12172.73|12291.45|12171.45|10
1626953370000|2021-07-22 11:29:30|12291.49|12171.49|12290.02|12170.02|12291.49|12171.49|12289.86|12169.86|10
1626953380000|2021-07-22 11:29:40|12289.05|12169.05|12289.58|12169.58|12289.79|12169.79|12288.86|12168.86|10
1626953390000|2021-07-22 11:29:50|12289.38|12169.38|12287.62|12167.62|12289.38|12169.38|12287.62|12167.62|7
1626953400000|2021-07-22 11:30:00|12287.58|12167.58|12288.65|12168.65|12288.65|12168.65|12287.12|12167.12|10
1626953410000|2021-07-22 11:30:10|12288.54|12168.54|12289.32|12169.32|12289.33|12169.33|12288.54|12168.54|10
1626953420000|2021-07-22 11:30:20|12289.28|12169.28|12289.23|12169.23|12289.43|12169.43|12289.19|12169.19|10
1626953430000|2021-07-22 11:30:30|12289.22|12169.22|12290.72|12170.72|12290.72|12170.72|12289.22|12169.22|9
1626953440000|2021-07-22 11:30:40|12290.97|12170.97|12294|12174|12294|12174|12290.97|12170.97|10
1626953450000|2021-07-22 11:30:50|12294.54|12174.54|12300.05|12180.05|12300.05|12180.05|12294.54|12174.54|10
1626953460000|2021-07-22 11:31:00|12300.23|12180.23|12304.5|12184.5|12304.5|12184.5|12300.23|12180.23|10
1626953470000|2021-07-22 11:31:10|12303.69|12183.69|12304.69|12184.69|12304.69|12184.69|12303.69|12183.69|10
1626953480000|2021-07-22 11:31:20|12304.52|12184.52|12302.19|12182.19|12304.57|12184.57|12302.19|12182.19|9
1626953490000|2021-07-22 11:31:30|12302.3|12182.3|12301.2|12181.2|12302.3|12182.3|12301.2|12181.2|9
1626953500000|2021-07-22 11:31:40|12301.1|12181.1|12302.3|12182.3|12302.39|12182.39|12300.81|12180.81|9
1626953510000|2021-07-22 11:31:50|12302.29|12182.29|12302.17|12182.17|12303.23|12183.23|12302.11|12182.11|9
1626953520000|2021-07-22 11:32:00|12302.16|12182.16|12303.11|12183.11|12303.11|12183.11|12302.12|12182.12|8
1626953530000|2021-07-22 11:32:10|12303.12|12183.12|12304.79|12184.79|12304.79|12184.79|12302.27|12182.27|9
1626953540000|2021-07-22 11:32:20|12304.7|12184.7|12303.62|12183.62|12304.7|12184.7|12303.57|12183.57|9
1626953550000|2021-07-22 11:32:30|12303.55|12183.55|12303.01|12183.01|12303.55|12183.55|12302.95|12182.95|10
1626953560000|2021-07-22 11:32:40|12302.88|12182.88|12302.49|12182.49|12302.88|12182.88|12302.4|12182.4|6
1626953570000|2021-07-22 11:32:50|12302.46|12182.46|12301.5|12181.5|12302.46|12182.46|12301.22|12181.22|8
1626953580000|2021-07-22 11:33:00|12301.73|12181.73|12302.58|12182.58|12303.13|12183.13|12301.63|12181.63|10
1626953590000|2021-07-22 11:33:10|12302.78|12182.78|12300.18|12180.18|12303.03|12183.03|12300.18|12180.18|10
1626953600000|2021-07-22 11:33:20|12299.96|12179.96|12298.26|12178.26|12299.96|12179.96|12298.26|12178.26|10
1626953610000|2021-07-22 11:33:30|12298.25|12178.25|12298.12|12178.12|12298.25|12178.25|12297.3|12177.3|8
1626953620000|2021-07-22 11:33:40|12298.33|12178.33|12298.17|12178.17|12298.33|12178.33|12297.76|12177.76|9
1626953630000|2021-07-22 11:33:50|12297.98|12177.98|12299.03|12179.03|12299.03|12179.03|12297.66|12177.66|10
1626953640000|2021-07-22 11:34:00|12299.45|12179.45|12299.29|12179.29|12299.9|12179.9|12299.29|12179.29|10
1626953650000|2021-07-22 11:34:10|12299.3|12179.3|12297.03|12177.03|12299.3|12179.3|12296.87|12176.87|9
1626953660000|2021-07-22 11:34:20|12297.01|12177.01|12296.2|12176.2|12297.01|12177.01|12296.2|12176.2|7
1626953670000|2021-07-22 11:34:30|12296.12|12176.12|12294.8|12174.8|12296.12|12176.12|12294.8|12174.8|8
1626953680000|2021-07-22 11:34:40|12294.86|12174.86|12294.07|12174.07|12294.86|12174.86|12294.07|12174.07|9
1626953690000|2021-07-22 11:34:50|12294.06|12174.06|12293.13|12173.13|12294.06|12174.06|12293.12|12173.12|10
1626953700000|2021-07-22 11:35:00|12293.24|12173.24|12292|12172|12293.65|12173.65|12292|12172|9
1626953710000|2021-07-22 11:35:10|12291.75|12171.75|12293|12173|12293|12173|12291.52|12171.52|10
1626953720000|2021-07-22 11:35:20|12293.42|12173.42|12293.28|12173.28|12294.22|12174.22|12292.89|12172.89|10
1626953730000|2021-07-22 11:35:30|12293.18|12173.18|12295.31|12175.31|12295.48|12175.48|12292.91|12172.91|10
1626953740000|2021-07-22 11:35:40|12295.29|12175.29|12296.8|12176.8|12296.8|12176.8|12295.29|12175.29|8
1626953750000|2021-07-22 11:35:50|12296.94|12176.94|12296.7|12176.7|12297.02|12177.02|12296.44|12176.44|9
1626953760000|2021-07-22 11:36:00|12296.61|12176.61|12297.63|12177.63|12298.55|12178.55|12296.61|12176.61|8
1626953770000|2021-07-22 11:36:10|12297.66|12177.66|12303.53|12183.53|12303.53|12183.53|12297.53|12177.53|10
1626953780000|2021-07-22 11:36:20|12303.61|12183.61|12304.36|12184.36|12306.41|12186.41|12303.61|12183.61|10
1626953790000|2021-07-22 11:36:30|12304.31|12184.31|12305.04|12185.04|12305.04|12185.04|12304.07|12184.07|9
1626953800000|2021-07-22 11:36:40|12305.49|12185.49|12309.44|12189.44|12309.44|12189.44|12305.49|12185.49|10
1626953810000|2021-07-22 11:36:50|12309.35|12189.35|12311.29|12191.29|12311.29|12191.29|12309.35|12189.35|9
1626953820000|2021-07-22 11:37:00|12311.23|12191.23|12309.9|12189.9|12311.5|12191.5|12309.9|12189.9|10
1626953830000|2021-07-22 11:37:10|12310.02|12190.02|12313.85|12193.85|12313.85|12193.85|12309.95|12189.95|10
1626953840000|2021-07-22 11:37:20|12313.96|12193.96|12313.03|12193.03|12314.39|12194.39|12313.03|12193.03|10
1626953850000|2021-07-22 11:37:30|12312.76|12192.76|12312.91|12192.91|12312.91|12192.91|12312.59|12192.59|9
1626953860000|2021-07-22 11:37:40|12312.81|12192.81|12313.4|12193.4|12313.4|12193.4|12312.35|12192.35|9
1626953870000|2021-07-22 11:37:50|12313.75|12193.75|12317.12|12197.12|12317.12|12197.12|12313.75|12193.75|9
1626953880000|2021-07-22 11:38:00|12317.73|12197.73|12320.71|12200.71|12320.76|12200.76|12317.73|12197.73|10
1626953890000|2021-07-22 11:38:10|12320.77|12200.77|12319.98|12199.98|12321.14|12201.14|12319.98|12199.98|10
1626953900000|2021-07-22 11:38:20|12319.77|12199.77|12318.47|12198.47|12319.77|12199.77|12318.39|12198.39|10
1626953910000|2021-07-22 11:38:30|12317.82|12197.82|12317.68|12197.68|12318.07|12198.07|12317.41|12197.41|9
1626953920000|2021-07-22 11:38:40|12317.87|12197.87|12319.17|12199.17|12319.39|12199.39|12317.87|12197.87|10
1626953930000|2021-07-22 11:38:50|12319.13|12199.13|12318.91|12198.91|12319.21|12199.21|12318.89|12198.89|9
1626953940000|2021-07-22 11:39:00|12319.09|12199.09|12318.29|12198.29|12319.09|12199.09|12318.2|12198.2|10
1626953950000|2021-07-22 11:39:10|12318.25|12198.25|12315.96|12195.96|12318.25|12198.25|12315.39|12195.39|10
1626953960000|2021-07-22 11:39:20|12315.28|12195.28|12316.5|12196.5|12316.5|12196.5|12315.28|12195.28|9
1626953970000|2021-07-22 11:39:30|12316.79|12196.79|12318.06|12198.06|12318.06|12198.06|12316.78|12196.78|8
1626953980000|2021-07-22 11:39:40|12317.94|12197.94|12317.87|12197.87|12319|12199|12317.68|12197.68|10
1626953990000|2021-07-22 11:39:50|12317.91|12197.91|12319.48|12199.48|12319.48|12199.48|12317.91|12197.91|10
1626954000000|2021-07-22 11:40:00|12320.19|12200.19|12320.34|12200.34|12320.42|12200.42|12319.08|12199.08|10
1626954010000|2021-07-22 11:40:10|12319.52|12199.52|12320.04|12200.04|12320.93|12200.93|12319.52|12199.52|10
1626954020000|2021-07-22 11:40:20|12320.08|12200.08|12319.36|12199.36|12320.08|12200.08|12319.03|12199.03|8
1626954030000|2021-07-22 11:40:30|12318.82|12198.82|12321.27|12201.27|12321.43|12201.43|12318.82|12198.82|10
1626954040000|2021-07-22 11:40:40|12321.5|12201.5|12322.41|12202.41|12322.41|12202.41|12321.5|12201.5|10
1626954050000|2021-07-22 11:40:50|12322.6|12202.6|12324.52|12204.52|12324.52|12204.52|12322.6|12202.6|10
1626954060000|2021-07-22 11:41:00|12324.57|12204.57|12326.72|12206.72|12326.72|12206.72|12324.57|12204.57|9
1626954070000|2021-07-22 11:41:10|12327.05|12207.05|12327.9|12207.9|12328.4|12208.4|12327.05|12207.05|9
1626954080000|2021-07-22 11:41:20|12327.45|12207.45|12328.44|12208.44|12328.59|12208.59|12327.36|12207.36|9
1626954090000|2021-07-22 11:41:30|12329.04|12209.04|12329.35|12209.35|12329.47|12209.47|12328.57|12208.57|9
1626954100000|2021-07-22 11:41:40|12329.31|12209.31|12332.26|12212.26|12332.26|12212.26|12329.31|12209.31|9
1626954110000|2021-07-22 11:41:50|12332.25|12212.25|12335.5|12215.5|12335.5|12215.5|12332.25|12212.25|9
1626954120000|2021-07-22 11:42:00|12337.08|12217.08|12337.59|12217.59|12338.16|12218.16|12337.08|12217.08|10
1626954130000|2021-07-22 11:42:10|12337.49|12217.49|12338.01|12218.01|12338.51|12218.51|12337.39|12217.39|10
1626954140000|2021-07-22 11:42:20|12338.03|12218.03|12337.05|12217.05|12338.48|12218.48|12337.05|12217.05|10
1626954150000|2021-07-22 11:42:30|12337.12|12217.12|12334.92|12214.92|12337.12|12217.12|12334.92|12214.92|10
1626954160000|2021-07-22 11:42:40|12334.91|12214.91|12335.08|12215.08|12335.52|12215.52|12334.72|12214.72|9
1626954170000|2021-07-22 11:42:50|12335.2|12215.2|12336.07|12216.07|12336.16|12216.16|12335.11|12215.11|9
1626954180000|2021-07-22 11:43:00|12336.17|12216.17|12336.63|12216.63|12337.45|12217.45|12336.17|12216.17|10
1626954190000|2021-07-22 11:43:10|12337.63|12217.63|12336.76|12216.76|12337.65|12217.65|12336.44|12216.44|10
1626954200000|2021-07-22 11:43:20|12336.71|12216.71|12334.74|12214.74|12336.71|12216.71|12334.74|12214.74|10
1626954210000|2021-07-22 11:43:30|12335.48|12215.48|12333.88|12213.88|12335.53|12215.53|12333.88|12213.88|9
1626954220000|2021-07-22 11:43:40|12333.68|12213.68|12332.98|12212.98|12333.68|12213.68|12332.98|12212.98|9
1626954230000|2021-07-22 11:43:50|12332.99|12212.99|12332.99|12212.99|12333.58|12213.58|12332.8|12212.8|10
1626954240000|2021-07-22 11:44:00|12332.97|12212.97|12330.81|12210.81|12332.97|12212.97|12330.81|12210.81|9
1626954250000|2021-07-22 11:44:10|12330.57|12210.57|12329.77|12209.77|12330.57|12210.57|12329.77|12209.77|9
1626954260000|2021-07-22 11:44:20|12330.1|12210.1|12332.07|12212.07|12332.07|12212.07|12330.1|12210.1|10
1626954270000|2021-07-22 11:44:30|12332.1|12212.1|12333.34|12213.34|12333.52|12213.52|12331.78|12211.78|10
1626954280000|2021-07-22 11:44:40|12333.64|12213.64|12335.38|12215.38|12335.38|12215.38|12333.64|12213.64|10
1626954290000|2021-07-22 11:44:50|12335.34|12215.34|12337.03|12217.03|12337.03|12217.03|12335.34|12215.34|9
1626954300000|2021-07-22 11:45:00|12336.77|12216.77|12336.4|12216.4|12336.77|12216.77|12336.23|12216.23|8
1626954310000|2021-07-22 11:45:10|12335.78|12215.78|12333.21|12213.21|12335.78|12215.78|12332.93|12212.93|10
1626954320000|2021-07-22 11:45:20|12333.29|12213.29|12330.47|12210.47|12333.29|12213.29|12330.47|12210.47|7
1626954330000|2021-07-22 11:45:30|12329.43|12209.43|12324.15|12204.15|12329.43|12209.43|12324.15|12204.15|10
1626954340000|2021-07-22 11:45:40|12323|12203|12318.7|12198.7|12323|12203|12318.7|12198.7|10
1626954350000|2021-07-22 11:45:50|12318.74|12198.74|12317.6|12197.6|12318.74|12198.74|12317.6|12197.6|10
1626954360000|2021-07-22 11:46:00|12317.54|12197.54|12317.39|12197.39|12319.09|12199.09|12317.39|12197.39|10
1626954370000|2021-07-22 11:46:10|12317.21|12197.21|12314.7|12194.7|12317.21|12197.21|12314.7|12194.7|8
1626954380000|2021-07-22 11:46:20|12314.03|12194.03|12312.84|12192.84|12314.03|12194.03|12312.78|12192.78|9
1626954390000|2021-07-22 11:46:30|12312.9|12192.9|12314.88|12194.88|12314.88|12194.88|12312.63|12192.63|10
1626954400000|2021-07-22 11:46:40|12314.97|12194.97|12314.11|12194.11|12314.97|12194.97|12314.01|12194.01|10
1626954410000|2021-07-22 11:46:50|12314.15|12194.15|12311.72|12191.72|12314.15|12194.15|12311.55|12191.55|10
1626954420000|2021-07-22 11:47:00|12311.73|12191.73|12316.49|12196.49|12316.49|12196.49|12311.73|12191.73|8
1626954430000|2021-07-22 11:47:10|12318.1|12198.1|12322.86|12202.86|12322.86|12202.86|12317.95|12197.95|9
1626954440000|2021-07-22 11:47:20|12322.97|12202.97|12323.99|12203.99|12324.04|12204.04|12322.91|12202.91|10
1626954450000|2021-07-22 11:47:30|12324.09|12204.09|12325.14|12205.14|12325.14|12205.14|12324.09|12204.09|9
1626954460000|2021-07-22 11:47:40|12325.79|12205.79|12329.31|12209.31|12329.31|12209.31|12325.78|12205.78|10
1626954470000|2021-07-22 11:47:50|12329.36|12209.36|12332.88|12212.88|12333.11|12213.11|12329.36|12209.36|10
1626954480000|2021-07-22 11:48:00|12333.24|12213.24|12334.37|12214.37|12334.37|12214.37|12333.17|12213.17|10
1626954490000|2021-07-22 11:48:10|12334.3|12214.3|12338.09|12218.09|12338.09|12218.09|12334.3|12214.3|10
1626954500000|2021-07-22 11:48:20|12338.55|12218.55|12344.05|12224.05|12344.05|12224.05|12338.55|12218.55|10
1626954510000|2021-07-22 11:48:30|12344.03|12224.03|12344.73|12224.73|12344.73|12224.73|12343.84|12223.84|9
1626954520000|2021-07-22 11:48:40|12344.66|12224.66|12342.68|12222.68|12344.66|12224.66|12342.68|12222.68|10
1626954530000|2021-07-22 11:48:50|12342.64|12222.64|12340.7|12220.7|12342.64|12222.64|12340.7|12220.7|9
1626954540000|2021-07-22 11:49:00|12340.69|12220.69|12339.96|12219.96|12340.69|12220.69|12339.29|12219.29|9
1626954550000|2021-07-22 11:49:10|12340.16|12220.16|12339.47|12219.47|12340.27|12220.27|12339.47|12219.47|10
1626954560000|2021-07-22 11:49:20|12339.46|12219.46|12339.48|12219.48|12339.48|12219.48|12339.06|12219.06|10
1626954570000|2021-07-22 11:49:30|12338.81|12218.81|12338.8|12218.8|12339.41|12219.41|12338.68|12218.68|10
1626954580000|2021-07-22 11:49:40|12339.67|12219.67|12338.58|12218.58|12339.67|12219.67|12338.58|12218.58|10
1626954590000|2021-07-22 11:49:50|12338.57|12218.57|12337.62|12217.62|12338.57|12218.57|12337.62|12217.62|9
1626954600000|2021-07-22 11:50:00|12337.38|12217.38|12335.87|12215.87|12337.38|12217.38|12335.84|12215.84|9
1626954610000|2021-07-22 11:50:10|12335.79|12215.79|12335.16|12215.16|12335.99|12215.99|12335.14|12215.14|10
1626954620000|2021-07-22 11:50:20|12335.55|12215.55|12337.56|12217.56|12337.56|12217.56|12335.55|12215.55|9
1626954630000|2021-07-22 11:50:30|12337.36|12217.36|12336.98|12216.98|12337.46|12217.46|12336.72|12216.72|9
1626954640000|2021-07-22 11:50:40|12338|12218|12337.68|12217.68|12338|12218|12337.59|12217.59|9
1626954650000|2021-07-22 11:50:50|12337.35|12217.35|12336.15|12216.15|12337.53|12217.53|12336.15|12216.15|9
1626954660000|2021-07-22 11:51:00|12336.27|12216.27|12334.38|12214.38|12336.27|12216.27|12333.96|12213.96|10
1626954670000|2021-07-22 11:51:10|12334.27|12214.27|12333.72|12213.72|12334.39|12214.39|12333.72|12213.72|10
1626954680000|2021-07-22 11:51:20|12332.78|12212.78|12331.3|12211.3|12332.78|12212.78|12331.3|12211.3|10
1626954690000|2021-07-22 11:51:30|12331.25|12211.25|12329.56|12209.56|12331.25|12211.25|12329.27|12209.27|10
1626954700000|2021-07-22 11:51:40|12329.18|12209.18|12328.47|12208.47|12329.18|12209.18|12328.34|12208.34|9
1626954710000|2021-07-22 11:51:50|12329.27|12209.27|12331.79|12211.79|12331.79|12211.79|12329.27|12209.27|10
1626954720000|2021-07-22 11:52:00|12332.02|12212.02|12332.08|12212.08|12332.85|12212.85|12332.02|12212.02|7
1626954730000|2021-07-22 11:52:10|12332.12|12212.12|12332.72|12212.72|12333.54|12213.54|12332|12212|9
1626954740000|2021-07-22 11:52:20|12333|12213|12334.49|12214.49|12334.49|12214.49|12333|12213|8
1626954750000|2021-07-22 11:52:30|12334.51|12214.51|12333.88|12213.88|12334.69|12214.69|12333.76|12213.76|10
1626954760000|2021-07-22 11:52:40|12334.02|12214.02|12334.99|12214.99|12334.99|12214.99|12333.69|12213.69|9
1626954770000|2021-07-22 11:52:50|12335.15|12215.15|12335.79|12215.79|12335.88|12215.88|12335.15|12215.15|9
1626954780000|2021-07-22 11:53:00|12336.01|12216.01|12333.05|12213.05|12336.01|12216.01|12333.05|12213.05|8
1626954790000|2021-07-22 11:53:10|12331.82|12211.82|12327.95|12207.95|12331.82|12211.82|12327.95|12207.95|10
1626954800000|2021-07-22 11:53:20|12327.96|12207.96|12327.47|12207.47|12328|12208|12327.47|12207.47|10
1626954810000|2021-07-22 11:53:30|12328.39|12208.39|12328.07|12208.07|12328.39|12208.39|12328.03|12208.03|9
1626954820000|2021-07-22 11:53:40|12326.77|12206.77|12326.32|12206.32|12327.53|12207.53|12326.23|12206.23|9
1626954830000|2021-07-22 11:53:50|12326.28|12206.28|12324.6|12204.6|12326.28|12206.28|12324.4|12204.4|8
1626954840000|2021-07-22 11:54:00|12324.45|12204.45|12324.09|12204.09|12324.45|12204.45|12323.13|12203.13|9
1626954850000|2021-07-22 11:54:10|12324.46|12204.46|12324.15|12204.15|12324.94|12204.94|12324.15|12204.15|8
1626954860000|2021-07-22 11:54:20|12324.14|12204.14|12322.05|12202.05|12324.14|12204.14|12321.27|12201.27|10
1626954870000|2021-07-22 11:54:30|12322.15|12202.15|12318.64|12198.64|12322.15|12202.15|12318.64|12198.64|8
1626954880000|2021-07-22 11:54:40|12318.24|12198.24|12315.51|12195.51|12318.24|12198.24|12315.41|12195.41|9
1626954890000|2021-07-22 11:54:50|12315.62|12195.62|12311.13|12191.13|12315.62|12195.62|12311.12|12191.12|9
1626954900000|2021-07-22 11:55:00|12310.97|12190.97|12306.83|12186.83|12310.97|12190.97|12306.83|12186.83|10
1626954910000|2021-07-22 11:55:10|12306.54|12186.54|12305.96|12185.96|12306.85|12186.85|12305.84|12185.84|9
1626954920000|2021-07-22 11:55:20|12305.27|12185.27|12305.64|12185.64|12305.64|12185.64|12304.77|12184.77|8
1626954930000|2021-07-22 11:55:30|12305.62|12185.62|12305.97|12185.97|12306.08|12186.08|12305.62|12185.62|9
1626954940000|2021-07-22 11:55:40|12306.03|12186.03|12306.85|12186.85|12306.85|12186.85|12306.03|12186.03|10
1626954950000|2021-07-22 11:55:50|12307.03|12187.03|12310.54|12190.54|12311.59|12191.59|12307.03|12187.03|10
1626954960000|2021-07-22 11:56:00|12310.44|12190.44|12309.26|12189.26|12311.04|12191.04|12309.18|12189.18|9
1626954970000|2021-07-22 11:56:10|12308.86|12188.86|12310.21|12190.21|12310.21|12190.21|12308.81|12188.81|10
1626954980000|2021-07-22 11:56:20|12310.31|12190.31|12311.29|12191.29|12311.29|12191.29|12309.95|12189.95|8
1626954990000|2021-07-22 11:56:30|12311.3|12191.3|12312.74|12192.74|12312.74|12192.74|12311.3|12191.3|9
1626955000000|2021-07-22 11:56:40|12312.4|12192.4|12313.11|12193.11|12313.16|12193.16|12312.29|12192.29|9
1626955010000|2021-07-22 11:56:50|12312.38|12192.38|12312.34|12192.34|12313.45|12193.45|12312.34|12192.34|10
1626955020000|2021-07-22 11:57:00|12312.45|12192.45|12311.13|12191.13|12312.94|12192.94|12311.13|12191.13|9
1626955030000|2021-07-22 11:57:10|12311.27|12191.27|12312.48|12192.48|12312.69|12192.69|12311.27|12191.27|10
1626955040000|2021-07-22 11:57:20|12311.59|12191.59|12308.18|12188.18|12311.59|12191.59|12308.18|12188.18|10
1626955050000|2021-07-22 11:57:30|12308.22|12188.22|12307.59|12187.59|12308.22|12188.22|12307.59|12187.59|8
1626955060000|2021-07-22 11:57:40|12308.6|12188.6|12308.86|12188.86|12309.23|12189.23|12308.6|12188.6|6
1626955070000|2021-07-22 11:57:50|12308.87|12188.87|12308.21|12188.21|12308.87|12188.87|12308.21|12188.21|7
1626955080000|2021-07-22 11:58:00|12308.32|12188.32|12307.83|12187.83|12308.77|12188.77|12307.83|12187.83|10
1626955090000|2021-07-22 11:58:10|12307.9|12187.9|12307|12187|12307.9|12187.9|12307|12187|9
1626955100000|2021-07-22 11:58:20|12307.78|12187.78|12307.78|12187.78|12307.94|12187.94|12307.71|12187.71|8
1626955110000|2021-07-22 11:58:30|12307.81|12187.81|12307.9|12187.9|12308.01|12188.01|12307.81|12187.81|9
1626955120000|2021-07-22 11:58:40|12306.59|12186.59|12307.71|12187.71|12307.81|12187.81|12305.49|12185.49|9
1626955130000|2021-07-22 11:58:50|12307.73|12187.73|12310.72|12190.72|12310.72|12190.72|12307.73|12187.73|10
1626955140000|2021-07-22 11:59:00|12310.82|12190.82|12317.13|12197.13|12317.13|12197.13|12310.82|12190.82|10
1626955150000|2021-07-22 11:59:10|12318.16|12198.16|12317.78|12197.78|12318.34|12198.34|12317.49|12197.49|9
1626955160000|2021-07-22 11:59:20|12317.67|12197.67|12318.75|12198.75|12318.95|12198.95|12317.67|12197.67|8
1626955170000|2021-07-22 11:59:30|12318.82|12198.82|12321.57|12201.57|12321.64|12201.64|12318.82|12198.82|10
1626955180000|2021-07-22 11:59:40|12321.51|12201.51|12322.82|12202.82|12322.97|12202.97|12321.51|12201.51|9
1626955190000|2021-07-22 11:59:50|12322.72|12202.72|12323.61|12203.61|12323.7|12203.7|12322.72|12202.72|8
1626955200000|2021-07-22 12:00:00|12323.52|12203.52|12321.47|12201.47|12323.52|12203.52|12321.47|12201.47|10
1626955210000|2021-07-22 12:00:10|12321.36|12201.36|12320.99|12200.99|12322.48|12202.48|12320.89|12200.89|10
1626955220000|2021-07-22 12:00:20|12319.52|12199.52|12313.25|12193.25|12319.52|12199.52|12313.25|12193.25|10
1626955230000|2021-07-22 12:00:30|12312.22|12192.22|12309.63|12189.63|12312.22|12192.22|12309.63|12189.63|10
1626955240000|2021-07-22 12:00:40|12309.35|12189.35|12309.74|12189.74|12309.74|12189.74|12308.8|12188.8|10
1626955250000|2021-07-22 12:00:50|12309.82|12189.82|12310.22|12190.22|12310.22|12190.22|12309.77|12189.77|9
1626955260000|2021-07-22 12:01:00|12310.39|12190.39|12314.09|12194.09|12314.3|12194.3|12310.36|12190.36|10
1626955270000|2021-07-22 12:01:10|12314.5|12194.5|12311.64|12191.64|12314.67|12194.67|12311.64|12191.64|10
1626955280000|2021-07-22 12:01:20|12312.36|12192.36|12309.35|12189.35|12312.36|12192.36|12309.35|12189.35|9
1626955290000|2021-07-22 12:01:30|12309.19|12189.19|12308.6|12188.6|12309.19|12189.19|12308.53|12188.53|8
1626955300000|2021-07-22 12:01:40|12308.57|12188.57|12309.44|12189.44|12309.44|12189.44|12308.57|12188.57|9
1626955310000|2021-07-22 12:01:50|12309.21|12189.21|12308.81|12188.81|12309.27|12189.27|12308.72|12188.72|9
1626955320000|2021-07-22 12:02:00|12308.89|12188.89|12310.35|12190.35|12310.37|12190.37|12308.88|12188.88|9
1626955330000|2021-07-22 12:02:10|12310.24|12190.24|12308.52|12188.52|12310.24|12190.24|12308.52|12188.52|9
1626955340000|2021-07-22 12:02:20|12307.55|12187.55|12307.92|12187.92|12308.18|12188.18|12307.3|12187.3|8
1626955350000|2021-07-22 12:02:30|12307.81|12187.81|12308.01|12188.01|12308.44|12188.44|12307.69|12187.69|9
1626955360000|2021-07-22 12:02:40|12307.88|12187.88|12308.29|12188.29|12308.74|12188.74|12307.88|12187.88|10
1626955370000|2021-07-22 12:02:50|12308.5|12188.5|12306.72|12186.72|12308.51|12188.51|12306.72|12186.72|10
1626955380000|2021-07-22 12:03:00|12306.58|12186.58|12307.72|12187.72|12307.98|12187.98|12306.35|12186.35|9
1626955390000|2021-07-22 12:03:10|12307.96|12187.96|12309.24|12189.24|12309.24|12189.24|12307.91|12187.91|10
1626955400000|2021-07-22 12:03:20|12309.95|12189.95|12312.48|12192.48|12312.48|12192.48|12309.95|12189.95|9
1626955410000|2021-07-22 12:03:30|12313.49|12193.49|12314.05|12194.05|12314.36|12194.36|12313.47|12193.47|10
1626955420000|2021-07-22 12:03:40|12313.93|12193.93|12312.89|12192.89|12314.1|12194.1|12312.74|12192.74|8
1626955430000|2021-07-22 12:03:50|12312.5|12192.5|12312.29|12192.29|12313.06|12193.06|12312.21|12192.21|9
1626955440000|2021-07-22 12:04:00|12312.02|12192.02|12310.83|12190.83|12312.24|12192.24|12310.78|12190.78|9
1626955450000|2021-07-22 12:04:10|12310.96|12190.96|12311.38|12191.38|12311.94|12191.94|12310.92|12190.92|9
1626955460000|2021-07-22 12:04:20|12310.88|12190.88|12310.18|12190.18|12310.88|12190.88|12310.18|12190.18|9
1626955470000|2021-07-22 12:04:30|12310.09|12190.09|12308.27|12188.27|12310.09|12190.09|12308.27|12188.27|10
1626955480000|2021-07-22 12:04:40|12307.94|12187.94|12305.77|12185.77|12307.94|12187.94|12305.62|12185.62|9
1626955490000|2021-07-22 12:04:50|12305.25|12185.25|12304.58|12184.58|12305.25|12185.25|12304.51|12184.51|9
1626955500000|2021-07-22 12:05:00|12304.56|12184.56|12304.31|12184.31|12304.56|12184.56|12304.07|12184.07|10
1626955510000|2021-07-22 12:05:10|12304.32|12184.32|12302.08|12182.08|12304.36|12184.36|12302.08|12182.08|10
1626955520000|2021-07-22 12:05:20|12302.07|12182.07|12301.62|12181.62|12302.83|12182.83|12301.62|12181.62|10
1626955530000|2021-07-22 12:05:30|12301.4|12181.4|12301.91|12181.91|12302.33|12182.33|12301.4|12181.4|7
1626955540000|2021-07-22 12:05:40|12302|12182|12301.78|12181.78|12302|12182|12301.58|12181.58|8
1626955550000|2021-07-22 12:05:50|12301.87|12181.87|12301.77|12181.77|12301.94|12181.94|12301.7|12181.7|10
1626955560000|2021-07-22 12:06:00|12301.58|12181.58|12296.92|12176.92|12301.58|12181.58|12296.92|12176.92|10
1626955570000|2021-07-22 12:06:10|12296.73|12176.73|12292.61|12172.61|12296.73|12176.73|12292.61|12172.61|10
1626955580000|2021-07-22 12:06:20|12292.35|12172.35|12290.86|12170.86|12292.35|12172.35|12290.86|12170.86|10
1626955590000|2021-07-22 12:06:30|12290.98|12170.98|12289.6|12169.6|12290.98|12170.98|12289.16|12169.16|10
1626955600000|2021-07-22 12:06:40|12289.69|12169.69|12290.14|12170.14|12290.51|12170.51|12289.46|12169.46|9
1626955610000|2021-07-22 12:06:50|12289.9|12169.9|12287.77|12167.77|12289.93|12169.93|12287.77|12167.77|9
1626955620000|2021-07-22 12:07:00|12287.84|12167.84|12287.07|12167.07|12289.88|12169.88|12287.07|12167.07|10
1626955630000|2021-07-22 12:07:10|12287.11|12167.11|12286.95|12166.95|12287.82|12167.82|12286.95|12166.95|9
1626955640000|2021-07-22 12:07:20|12286.06|12166.06|12284.42|12164.42|12286.06|12166.06|12284.42|12164.42|10
1626955650000|2021-07-22 12:07:30|12284.12|12164.12|12286|12166|12286|12166|12283.99|12163.99|9
1626955660000|2021-07-22 12:07:40|12285.97|12165.97|12287.07|12167.07|12287.07|12167.07|12285.97|12165.97|8
1626955670000|2021-07-22 12:07:50|12287.16|12167.16|12287.21|12167.21|12287.36|12167.36|12287.16|12167.16|9
1626955680000|2021-07-22 12:08:00|12287.24|12167.24|12286.99|12166.99|12287.81|12167.81|12286.99|12166.99|7
1626955690000|2021-07-22 12:08:10|12286.51|12166.51|12285.98|12165.98|12286.51|12166.51|12284.86|12164.86|10
1626955700000|2021-07-22 12:08:20|12286.06|12166.06|12285.3|12165.3|12286.06|12166.06|12284.44|12164.44|10
1626955710000|2021-07-22 12:08:30|12285.32|12165.32|12284.33|12164.33|12285.32|12165.32|12283.85|12163.85|10
1626955720000|2021-07-22 12:08:40|12284.34|12164.34|12283.36|12163.36|12284.41|12164.41|12283.33|12163.33|9
1626955730000|2021-07-22 12:08:50|12283.35|12163.35|12282.65|12162.65|12283.36|12163.36|12282.65|12162.65|10
1626955740000|2021-07-22 12:09:00|12282.59|12162.59|12283.44|12163.44|12283.48|12163.48|12282.59|12162.59|8
1626955750000|2021-07-22 12:09:10|12283.51|12163.51|12284.61|12164.61|12284.61|12164.61|12283.44|12163.44|10
1626955760000|2021-07-22 12:09:20|12284.75|12164.75|12287.34|12167.34|12287.34|12167.34|12284.75|12164.75|10
1626955770000|2021-07-22 12:09:30|12287.87|12167.87|12290.84|12170.84|12290.84|12170.84|12287.87|12167.87|9
1626955780000|2021-07-22 12:09:40|12291.57|12171.57|12300.07|12180.07|12300.07|12180.07|12291.57|12171.57|9
1626955790000|2021-07-22 12:09:50|12300.01|12180.01|12300.71|12180.71|12300.83|12180.83|12299.96|12179.96|9
1626955800000|2021-07-22 12:10:00|12301.37|12181.37|12300.81|12180.81|12301.84|12181.84|12299.9|12179.9|9
1626955810000|2021-07-22 12:10:10|12300.63|12180.63|12299.35|12179.35|12300.63|12180.63|12299.29|12179.29|10
1626955820000|2021-07-22 12:10:20|12298.55|12178.55|12298.19|12178.19|12298.66|12178.66|12298.16|12178.16|9
1626955830000|2021-07-22 12:10:30|12298.2|12178.2|12296.55|12176.55|12298.23|12178.23|12296.55|12176.55|9
1626955840000|2021-07-22 12:10:40|12296.41|12176.41|12295.92|12175.92|12296.41|12176.41|12295.6|12175.6|8
1626955850000|2021-07-22 12:10:50|12295.91|12175.91|12295.53|12175.53|12296.58|12176.58|12295.53|12175.53|10
1626955860000|2021-07-22 12:11:00|12295.35|12175.35|12295|12175|12295.35|12175.35|12295|12175|7
1626955870000|2021-07-22 12:11:10|12295.03|12175.03|12295.86|12175.86|12295.86|12175.86|12295.03|12175.03|8
1626955880000|2021-07-22 12:11:20|12295.09|12175.09|12294.91|12174.91|12295.32|12175.32|12294.9|12174.9|10
1626955890000|2021-07-22 12:11:30|12294.93|12174.93|12295.8|12175.8|12295.94|12175.94|12294.93|12174.93|8
1626955900000|2021-07-22 12:11:40|12296|12176|12297.21|12177.21|12297.21|12177.21|12296|12176|9
1626955910000|2021-07-22 12:11:50|12297.24|12177.24|12297.54|12177.54|12297.54|12177.54|12297.16|12177.16|7
1626955920000|2021-07-22 12:12:00|12297.55|12177.55|12297.79|12177.79|12298.34|12178.34|12297.55|12177.55|9
1626955930000|2021-07-22 12:12:10|12297.87|12177.87|12297.24|12177.24|12298.32|12178.32|12297.24|12177.24|10
1626955940000|2021-07-22 12:12:20|12297.37|12177.37|12298.54|12178.54|12298.54|12178.54|12297.34|12177.34|9
1626955950000|2021-07-22 12:12:30|12298.56|12178.56|12297.91|12177.91|12298.64|12178.64|12297.78|12177.78|8
1626955960000|2021-07-22 12:12:40|12298.02|12178.02|12298.74|12178.74|12299.61|12179.61|12298.02|12178.02|9
1626955970000|2021-07-22 12:12:50|12298.73|12178.73|12300.21|12180.21|12300.22|12180.22|12298.73|12178.73|10
1626955980000|2021-07-22 12:13:00|12300.62|12180.62|12303.62|12183.62|12303.84|12183.84|12300.62|12180.62|10
1626955990000|2021-07-22 12:13:10|12303.14|12183.14|12301.5|12181.5|12303.6|12183.6|12301.46|12181.46|10
1626956000000|2021-07-22 12:13:20|12301.18|12181.18|12302.58|12182.58|12302.62|12182.62|12301.18|12181.18|7
1626956010000|2021-07-22 12:13:30|12302.59|12182.59|12303.31|12183.31|12303.61|12183.61|12302.58|12182.58|9
1626956020000|2021-07-22 12:13:40|12303.33|12183.33|12301.79|12181.79|12303.33|12183.33|12301.6|12181.6|8
1626956030000|2021-07-22 12:13:50|12301.7|12181.7|12298.42|12178.42|12301.7|12181.7|12298.42|12178.42|8
1626956040000|2021-07-22 12:14:00|12297.96|12177.96|12296.06|12176.06|12298.16|12178.16|12296.06|12176.06|10
1626956050000|2021-07-22 12:14:10|12296.04|12176.04|12293.1|12173.1|12296.4|12176.4|12293.1|12173.1|10
1626956060000|2021-07-22 12:14:20|12292.63|12172.63|12290.62|12170.62|12292.63|12172.63|12290.53|12170.53|10
1626956070000|2021-07-22 12:14:30|12290.41|12170.41|12289.91|12169.91|12290.47|12170.47|12289.91|12169.91|7
1626956080000|2021-07-22 12:14:40|12289.36|12169.36|12282.48|12162.48|12289.36|12169.36|12282.48|12162.48|10
1626956090000|2021-07-22 12:14:50|12282.25|12162.25|12280.09|12160.09|12282.25|12162.25|12279.07|12159.07|10
1626956100000|2021-07-22 12:15:00|12279.62|12159.62|12278.21|12158.21|12279.62|12159.62|12277.67|12157.67|10
1626956110000|2021-07-22 12:15:10|12277.01|12157.01|12275.77|12155.77|12277.01|12157.01|12275.77|12155.77|10
1626956120000|2021-07-22 12:15:20|12275.81|12155.81|12277.57|12157.57|12277.57|12157.57|12275.62|12155.62|9
1626956130000|2021-07-22 12:15:30|12277.65|12157.65|12277.04|12157.04|12277.7|12157.7|12277.04|12157.04|7
1626956140000|2021-07-22 12:15:40|12277.38|12157.38|12277.59|12157.59|12277.72|12157.72|12277.01|12157.01|10
1626956150000|2021-07-22 12:15:50|12277.33|12157.33|12275.64|12155.64|12277.33|12157.33|12275.64|12155.64|10
1626956160000|2021-07-22 12:16:00|12275.54|12155.54|12269.88|12149.88|12275.54|12155.54|12269.17|12149.17|10
1626956170000|2021-07-22 12:16:10|12268.66|12148.66|12268.4|12148.4|12269.09|12149.09|12267.99|12147.99|9
1626956180000|2021-07-22 12:16:20|12268.49|12148.49|12267.98|12147.98|12268.49|12148.49|12267.91|12147.91|9
1626956190000|2021-07-22 12:16:30|12267.95|12147.95|12265.08|12145.08|12267.95|12147.95|12265.08|12145.08|10
1626956200000|2021-07-22 12:16:40|12265.04|12145.04|12265.76|12145.76|12265.97|12145.97|12265.04|12145.04|8
1626956210000|2021-07-22 12:16:50|12265.66|12145.66|12265.61|12145.61|12266.12|12146.12|12264.87|12144.87|9
1626956220000|2021-07-22 12:17:00|12265.6|12145.6|12264.8|12144.8|12266.48|12146.48|12264.8|12144.8|10
1626956230000|2021-07-22 12:17:10|12264.78|12144.78|12263.14|12143.14|12264.78|12144.78|12263.14|12143.14|10
1626956240000|2021-07-22 12:17:20|12263.03|12143.03|12262.65|12142.65|12263.07|12143.07|12262.65|12142.65|9
1626956250000|2021-07-22 12:17:30|12262.07|12142.07|12262.22|12142.22|12262.22|12142.22|12261.93|12141.93|8
1626956260000|2021-07-22 12:17:40|12262.31|12142.31|12263.05|12143.05|12263.09|12143.09|12262.21|12142.21|7
1626956270000|2021-07-22 12:17:50|12263.23|12143.23|12261.68|12141.68|12263.23|12143.23|12261.68|12141.68|9
1626956280000|2021-07-22 12:18:00|12262.5|12142.5|12260.32|12140.32|12262.5|12142.5|12260.32|12140.32|9
1626956290000|2021-07-22 12:18:10|12260.25|12140.25|12258.91|12138.91|12260.67|12140.67|12258.83|12138.83|10
1626956300000|2021-07-22 12:18:20|12258.75|12138.75|12257.76|12137.76|12259.51|12139.51|12257.76|12137.76|9
1626956310000|2021-07-22 12:18:30|12257.54|12137.54|12257.06|12137.06|12258.16|12138.16|12257.06|12137.06|9
1626956320000|2021-07-22 12:18:40|12257|12137|12256.88|12136.88|12257.51|12137.51|12256.73|12136.73|10
1626956330000|2021-07-22 12:18:50|12256.75|12136.75|12257.51|12137.51|12257.51|12137.51|12256.74|12136.74|8
1626956340000|2021-07-22 12:19:00|12257.48|12137.48|12257.16|12137.16|12257.48|12137.48|12257.01|12137.01|10
1626956350000|2021-07-22 12:19:10|12257.95|12137.95|12260.97|12140.97|12260.97|12140.97|12257.95|12137.95|9
1626956360000|2021-07-22 12:19:20|12261.46|12141.46|12264.86|12144.86|12264.86|12144.86|12261.34|12141.34|9
1626956370000|2021-07-22 12:19:30|12265.17|12145.17|12267.16|12147.16|12267.16|12147.16|12265.17|12145.17|9
1626956380000|2021-07-22 12:19:40|12267.53|12147.53|12270.51|12150.51|12270.55|12150.55|12267.53|12147.53|10
1626956390000|2021-07-22 12:19:50|12271.09|12151.09|12271.56|12151.56|12271.76|12151.76|12271.09|12151.09|10
1626956400000|2021-07-22 12:20:00|12271.41|12151.41|12269.4|12149.4|12271.44|12151.44|12269.4|12149.4|10
1626956410000|2021-07-22 12:20:10|12269.49|12149.49|12268.21|12148.21|12269.84|12149.84|12268.21|12148.21|10
1626956420000|2021-07-22 12:20:20|12267.83|12147.83|12264.71|12144.71|12267.83|12147.83|12264.71|12144.71|9
1626956430000|2021-07-22 12:20:30|12264.79|12144.79|12264.72|12144.72|12264.99|12144.99|12264.6|12144.6|10
1626956440000|2021-07-22 12:20:40|12265.52|12145.52|12263.45|12143.45|12265.56|12145.56|12263.45|12143.45|9
1626956450000|2021-07-22 12:20:50|12263.34|12143.34|12262.99|12142.99|12263.46|12143.46|12262.99|12142.99|8
1626956460000|2021-07-22 12:21:00|12262.76|12142.76|12264.55|12144.55|12264.55|12144.55|12262.43|12142.43|9
1626956470000|2021-07-22 12:21:10|12264.48|12144.48|12264.12|12144.12|12265.46|12145.46|12263.76|12143.76|10
1626956480000|2021-07-22 12:21:20|12264.98|12144.98|12267.03|12147.03|12267.2|12147.2|12264.21|12144.21|10
1626956490000|2021-07-22 12:21:30|12267.18|12147.18|12269.61|12149.61|12269.79|12149.79|12267.18|12147.18|9
1626956500000|2021-07-22 12:21:40|12269.3|12149.3|12268.74|12148.74|12269.3|12149.3|12268.53|12148.53|10
1626956510000|2021-07-22 12:21:50|12268.65|12148.65|12269.81|12149.81|12270.15|12150.15|12268.62|12148.62|10
1626956520000|2021-07-22 12:22:00|12269.77|12149.77|12269.77|12149.77|12270.13|12150.13|12269.35|12149.35|10
1626956530000|2021-07-22 12:22:10|12270.25|12150.25|12268.81|12148.81|12270.4|12150.4|12268.81|12148.81|9
1626956540000|2021-07-22 12:22:20|12269.34|12149.34|12264.7|12144.7|12269.36|12149.36|12264.62|12144.62|9
1626956550000|2021-07-22 12:22:30|12264.71|12144.71|12262.6|12142.6|12264.71|12144.71|12262.6|12142.6|10
1626956560000|2021-07-22 12:22:40|12262.11|12142.11|12260.1|12140.1|12262.11|12142.11|12260.1|12140.1|10
1626956570000|2021-07-22 12:22:50|12260.09|12140.09|12259.14|12139.14|12260.13|12140.13|12258.93|12138.93|9
1626956580000|2021-07-22 12:23:00|12258.95|12138.95|12258.34|12138.34|12259.58|12139.58|12258.34|12138.34|8
1626956590000|2021-07-22 12:23:10|12258.21|12138.21|12259.8|12139.8|12259.8|12139.8|12258.21|12138.21|9
1626956600000|2021-07-22 12:23:20|12259.77|12139.77|12259.28|12139.28|12260.24|12140.24|12258.93|12138.93|10
1626956610000|2021-07-22 12:23:30|12259.96|12139.96|12261.46|12141.46|12261.46|12141.46|12259.96|12139.96|10
1626956620000|2021-07-22 12:23:40|12260.59|12140.59|12260.24|12140.24|12260.69|12140.69|12259.73|12139.73|9
1626956630000|2021-07-22 12:23:50|12260.26|12140.26|12258.63|12138.63|12260.26|12140.26|12258.56|12138.56|10
1626956640000|2021-07-22 12:24:00|12258.69|12138.69|12258.9|12138.9|12258.92|12138.92|12258.61|12138.61|9
1626956650000|2021-07-22 12:24:10|12259.78|12139.78|12260.5|12140.5|12260.74|12140.74|12259.02|12139.02|9
1626956660000|2021-07-22 12:24:20|12260.35|12140.35|12261.48|12141.48|12261.48|12141.48|12260.35|12140.35|9
1626956670000|2021-07-22 12:24:30|12261.71|12141.71|12262.43|12142.43|12262.47|12142.47|12261.53|12141.53|10
1626956680000|2021-07-22 12:24:40|12262.28|12142.28|12259.76|12139.76|12262.28|12142.28|12259.76|12139.76|9
1626956690000|2021-07-22 12:24:50|12259.56|12139.56|12256.66|12136.66|12259.56|12139.56|12256.66|12136.66|10
1626956700000|2021-07-22 12:25:00|12256.48|12136.48|12252.07|12132.07|12256.48|12136.48|12252.07|12132.07|10
1626956710000|2021-07-22 12:25:10|12252.89|12132.89|12250.45|12130.45|12252.89|12132.89|12250.45|12130.45|9
1626956720000|2021-07-22 12:25:20|12250.26|12130.26|12249.95|12129.95|12250.66|12130.66|12249.95|12129.95|10
1626956730000|2021-07-22 12:25:30|12249.36|12129.36|12249.48|12129.48|12249.48|12129.48|12248.36|12128.36|10
1626956740000|2021-07-22 12:25:40|12249.44|12129.44|12249.41|12129.41|12249.46|12129.46|12249.17|12129.17|10
1626956750000|2021-07-22 12:25:50|12249.37|12129.37|12233.84|12113.84|12249.37|12129.37|12233.84|12113.84|10
1626956760000|2021-07-22 12:26:00|12233.63|12113.63|12210.56|12090.56|12233.63|12113.63|12210.56|12090.56|10
1626956770000|2021-07-22 12:26:10|12208.35|12088.35|12188.38|12068.38|12208.35|12088.35|12188.38|12068.38|10
1626956780000|2021-07-22 12:26:20|12182.88|12062.88|12179.66|12059.66|12182.88|12062.88|12177.81|12057.81|10
1626956790000|2021-07-22 12:26:30|12179.51|12059.51|12179.41|12059.41|12180.14|12060.14|12178.8|12058.8|10
1626956800000|2021-07-22 12:26:40|12179.09|12059.09|12179.4|12059.4|12179.54|12059.54|12177.84|12057.84|10
1626956810000|2021-07-22 12:26:50|12179.67|12059.67|12181.22|12061.22|12181.33|12061.33|12179.67|12059.67|10
1626956820000|2021-07-22 12:27:00|12181.25|12061.25|12181.91|12061.91|12182.81|12062.81|12180.95|12060.95|10
1626956830000|2021-07-22 12:27:10|12181.06|12061.06|12172.74|12052.74|12181.06|12061.06|12172.74|12052.74|10
1626956840000|2021-07-22 12:27:20|12171.08|12051.08|12162.3|12042.3|12171.08|12051.08|12162.3|12042.3|10
1626956850000|2021-07-22 12:27:30|12162.92|12042.92|12165.03|12045.03|12165.2|12045.2|12162.71|12042.71|10
1626956860000|2021-07-22 12:27:40|12165.37|12045.37|12167.43|12047.43|12167.65|12047.65|12164.52|12044.52|10
1626956870000|2021-07-22 12:27:50|12168.03|12048.03|12167.74|12047.74|12168.94|12048.94|12167.74|12047.74|10
1626956880000|2021-07-22 12:28:00|12167.47|12047.47|12166.93|12046.93|12167.49|12047.49|12166.16|12046.16|9
1626956890000|2021-07-22 12:28:10|12167.91|12047.91|12169.55|12049.55|12169.55|12049.55|12167.35|12047.35|10
1626956900000|2021-07-22 12:28:20|12170.18|12050.18|12170.84|12050.84|12171.21|12051.21|12170.04|12050.04|9
1626956910000|2021-07-22 12:28:30|12170.45|12050.45|12169.6|12049.6|12170.79|12050.79|12169.6|12049.6|9
1626956920000|2021-07-22 12:28:40|12171.15|12051.15|12173.45|12053.45|12173.5|12053.5|12171.15|12051.15|10
1626956930000|2021-07-22 12:28:50|12173.94|12053.94|12175.27|12055.27|12176.05|12056.05|12173.94|12053.94|10
1626956940000|2021-07-22 12:29:00|12175.31|12055.31|12171.62|12051.62|12175.53|12055.53|12171.62|12051.62|10
1626956950000|2021-07-22 12:29:10|12171.36|12051.36|12170.18|12050.18|12171.36|12051.36|12169.4|12049.4|10
1626956960000|2021-07-22 12:29:20|12170.58|12050.58|12169.78|12049.78|12171.76|12051.76|12169.78|12049.78|10
1626956970000|2021-07-22 12:29:30|12169.77|12049.77|12167.56|12047.56|12169.77|12049.77|12167.56|12047.56|10
1626956980000|2021-07-22 12:29:40|12167.62|12047.62|12168.4|12048.4|12168.4|12048.4|12167.37|12047.37|10
1626956990000|2021-07-22 12:29:50|12167.7|12047.7|12168.44|12048.44|12168.51|12048.51|12167.7|12047.7|9
1626957000000|2021-07-22 12:30:00|12168.57|12048.57|12169.09|12049.09|12169.72|12049.72|12168.44|12048.44|10
1626957010000|2021-07-22 12:30:10|12169.45|12049.45|12178.32|12058.32|12178.32|12058.32|12168.99|12048.99|10
1626957020000|2021-07-22 12:30:20|12178.74|12058.74|12181.68|12061.68|12181.68|12061.68|12178.74|12058.74|9
1626957030000|2021-07-22 12:30:30|12183.22|12063.22|12183.16|12063.16|12183.56|12063.56|12182.8|12062.8|10
1626957040000|2021-07-22 12:30:40|12183.83|12063.83|12185.08|12065.08|12185.08|12065.08|12183.59|12063.59|9
1626957050000|2021-07-22 12:30:50|12185.12|12065.12|12188.58|12068.58|12188.58|12068.58|12185.12|12065.12|10
1626957060000|2021-07-22 12:31:00|12189.61|12069.61|12186.76|12066.76|12190.38|12070.38|12186.49|12066.49|10
1626957070000|2021-07-22 12:31:10|12186.48|12066.48|12186.72|12066.72|12187.18|12067.18|12186.48|12066.48|10
1626957080000|2021-07-22 12:31:20|12186.5|12066.5|12185.91|12065.91|12186.5|12066.5|12185.66|12065.66|10
1626957090000|2021-07-22 12:31:30|12185.92|12065.92|12184.76|12064.76|12185.92|12065.92|12184.74|12064.74|8
1626957100000|2021-07-22 12:31:40|12184.94|12064.94|12187.23|12067.23|12187.28|12067.28|12184.94|12064.94|10
1626957110000|2021-07-22 12:31:50|12187.15|12067.15|12189.19|12069.19|12189.19|12069.19|12186.72|12066.72|10
1626957120000|2021-07-22 12:32:00|12189.42|12069.42|12195.03|12075.03|12195.03|12075.03|12189.42|12069.42|10
1626957130000|2021-07-22 12:32:10|12195.88|12075.88|12199.3|12079.3|12199.3|12079.3|12195.88|12075.88|10
1626957140000|2021-07-22 12:32:20|12199.62|12079.62|12202.49|12082.49|12202.85|12082.85|12199.62|12079.62|10
1626957150000|2021-07-22 12:32:30|12203.18|12083.18|12206.83|12086.83|12206.87|12086.87|12203.18|12083.18|10
1626957160000|2021-07-22 12:32:40|12208.05|12088.05|12208.67|12088.67|12208.9|12088.9|12208.03|12088.03|10
1626957170000|2021-07-22 12:32:50|12208.74|12088.74|12217.03|12097.03|12217.03|12097.03|12208.74|12088.74|10
1626957180000|2021-07-22 12:33:00|12217.35|12097.35|12217.23|12097.23|12218|12098|12216.75|12096.75|10
1626957190000|2021-07-22 12:33:10|12217.45|12097.45|12221.76|12101.76|12221.76|12101.76|12217.45|12097.45|10
1626957200000|2021-07-22 12:33:20|12222.72|12102.72|12222.55|12102.55|12222.72|12102.72|12221.58|12101.58|9
1626957210000|2021-07-22 12:33:30|12222.53|12102.53|12224.79|12104.79|12225.2|12105.2|12222.49|12102.49|10
1626957220000|2021-07-22 12:33:40|12225.01|12105.01|12226|12106|12226.69|12106.69|12225.01|12105.01|10
1626957230000|2021-07-22 12:33:50|12226.04|12106.04|12226.43|12106.43|12227.24|12107.24|12226.04|12106.04|10
1626957240000|2021-07-22 12:34:00|12226.41|12106.41|12224.76|12104.76|12226.41|12106.41|12224.18|12104.18|10
1626957250000|2021-07-22 12:34:10|12224.81|12104.81|12223.92|12103.92|12224.81|12104.81|12223.76|12103.76|10
1626957260000|2021-07-22 12:34:20|12225.49|12105.49|12230.85|12110.85|12230.85|12110.85|12225.49|12105.49|10
1626957270000|2021-07-22 12:34:30|12231.58|12111.58|12233.91|12113.91|12233.91|12113.91|12231.58|12111.58|10
1626957280000|2021-07-22 12:34:40|12234.82|12114.82|12240.61|12120.61|12240.61|12120.61|12234.82|12114.82|10
1626957290000|2021-07-22 12:34:50|12242.44|12122.44|12252.75|12132.75|12252.75|12132.75|12242.44|12122.44|10
1626957300000|2021-07-22 12:35:00|12254.92|12134.92|12259.19|12139.19|12259.19|12139.19|12254.92|12134.92|10
1626957310000|2021-07-22 12:35:10|12259.01|12139.01|12259.12|12139.12|12259.7|12139.7|12257.76|12137.76|10
1626957320000|2021-07-22 12:35:20|12258.52|12138.52|12262.41|12142.41|12262.7|12142.7|12258.52|12138.52|10
1626957330000|2021-07-22 12:35:30|12262|12142|12263.25|12143.25|12263.25|12143.25|12260.86|12140.86|10
1626957340000|2021-07-22 12:35:40|12263.76|12143.76|12266.58|12146.58|12266.58|12146.58|12263.25|12143.25|10
1626957350000|2021-07-22 12:35:50|12267.07|12147.07|12267.69|12147.69|12268.14|12148.14|12267.07|12147.07|10
1626957360000|2021-07-22 12:36:00|12267.25|12147.25|12265.98|12145.98|12267.25|12147.25|12265.82|12145.82|10
1626957370000|2021-07-22 12:36:10|12266.4|12146.4|12266.62|12146.62|12266.62|12146.62|12265.38|12145.38|10
1626957380000|2021-07-22 12:36:20|12266.85|12146.85|12267|12147|12269.21|12149.21|12266.85|12146.85|10
1626957390000|2021-07-22 12:36:30|12266.94|12146.94|12260.97|12140.97|12266.94|12146.94|12260.97|12140.97|10
1626957400000|2021-07-22 12:36:40|12260.93|12140.93|12260.62|12140.62|12261.35|12141.35|12260.35|12140.35|10
1626957410000|2021-07-22 12:36:50|12260.65|12140.65|12260.31|12140.31|12260.71|12140.71|12259.53|12139.53|10
1626957420000|2021-07-22 12:37:00|12259.6|12139.6|12258.74|12138.74|12259.6|12139.6|12258.19|12138.19|10
1626957430000|2021-07-22 12:37:10|12258.99|12138.99|12266.37|12146.37|12266.37|12146.37|12258.99|12138.99|10
1626957440000|2021-07-22 12:37:20|12266.93|12146.93|12268.83|12148.83|12268.88|12148.88|12266.93|12146.93|10
1626957450000|2021-07-22 12:37:30|12269.12|12149.12|12276.64|12156.64|12276.64|12156.64|12269.12|12149.12|10
1626957460000|2021-07-22 12:37:40|12277.96|12157.96|12279.99|12159.99|12280.26|12160.26|12277.96|12157.96|9
1626957470000|2021-07-22 12:37:50|12280.12|12160.12|12280.98|12160.98|12281.48|12161.48|12280.11|12160.11|9
1626957480000|2021-07-22 12:38:00|12280.9|12160.9|12282.15|12162.15|12282.15|12162.15|12280.9|12160.9|10
1626957490000|2021-07-22 12:38:10|12283.1|12163.1|12295.13|12175.13|12295.13|12175.13|12283.1|12163.1|10
1626957500000|2021-07-22 12:38:20|12295.54|12175.54|12298.36|12178.36|12298.71|12178.71|12295.54|12175.54|10
1626957510000|2021-07-22 12:38:30|12298.61|12178.61|12307.08|12187.08|12307.08|12187.08|12298.61|12178.61|10
1626957520000|2021-07-22 12:38:40|12306.63|12186.63|12307.15|12187.15|12307.44|12187.44|12306.48|12186.48|10
1626957530000|2021-07-22 12:38:50|12307.02|12187.02|12309.04|12189.04|12310.72|12190.72|12307.02|12187.02|9
1626957540000|2021-07-22 12:39:00|12310.23|12190.23|12312.21|12192.21|12312.29|12192.29|12310.18|12190.18|10
1626957550000|2021-07-22 12:39:10|12310.61|12190.61|12318.31|12198.31|12318.31|12198.31|12309.2|12189.2|10
1626957560000|2021-07-22 12:39:20|12318.47|12198.47|12334.61|12214.61|12334.61|12214.61|12318.47|12198.47|10
1626957570000|2021-07-22 12:39:30|12334.83|12214.83|12346.43|12226.43|12347.18|12227.18|12334.82|12214.82|10
1626957580000|2021-07-22 12:39:40|12346.95|12226.95|12344.64|12224.64|12348.15|12228.15|12344.18|12224.18|10
1626957590000|2021-07-22 12:39:50|12344.94|12224.94|12348.38|12228.38|12348.38|12228.38|12344.94|12224.94|10
1626957600000|2021-07-22 12:40:00|12348.39|12228.39|12348.78|12228.78|12349.25|12229.25|12347.13|12227.13|10
1626957610000|2021-07-22 12:40:10|12348.63|12228.63|12345.34|12225.34|12349.88|12229.88|12345.34|12225.34|10
1626957620000|2021-07-22 12:40:20|12344.63|12224.63|12340.05|12220.05|12344.63|12224.63|12340.05|12220.05|10
1626957630000|2021-07-22 12:40:30|12340.12|12220.12|12338.5|12218.5|12340.12|12220.12|12338.14|12218.14|10
1626957640000|2021-07-22 12:40:40|12338.52|12218.52|12336.07|12216.07|12338.63|12218.63|12336.07|12216.07|10
1626957650000|2021-07-22 12:40:50|12335.39|12215.39|12335.73|12215.73|12335.73|12215.73|12334.04|12214.04|10
1626957660000|2021-07-22 12:41:00|12335.41|12215.41|12335.95|12215.95|12335.95|12215.95|12334.54|12214.54|10
1626957670000|2021-07-22 12:41:10|12335.59|12215.59|12337.9|12217.9|12337.9|12217.9|12335.59|12215.59|10
1626957680000|2021-07-22 12:41:20|12337.93|12217.93|12341.61|12221.61|12341.94|12221.94|12337.93|12217.93|10
1626957690000|2021-07-22 12:41:30|12342.11|12222.11|12347.66|12227.66|12348.37|12228.37|12342.11|12222.11|10
1626957700000|2021-07-22 12:41:40|12348.02|12228.02|12351.81|12231.81|12352.38|12232.38|12347.8|12227.8|10
1626957710000|2021-07-22 12:41:50|12351.79|12231.79|12358.81|12238.81|12358.81|12238.81|12351.17|12231.17|9
1626957720000|2021-07-22 12:42:00|12360.86|12240.86|12363.96|12243.96|12364.37|12244.37|12360.86|12240.86|10
1626957730000|2021-07-22 12:42:10|12363.9|12243.9|12362.28|12242.28|12363.9|12243.9|12362.25|12242.25|10
1626957740000|2021-07-22 12:42:20|12362.02|12242.02|12362.67|12242.67|12362.67|12242.67|12361.2|12241.2|10
1626957750000|2021-07-22 12:42:30|12364.56|12244.56|12365.77|12245.77|12367.12|12247.12|12364.46|12244.46|10
1626957760000|2021-07-22 12:42:40|12366.34|12246.34|12367.82|12247.82|12367.83|12247.83|12366.34|12246.34|10
1626957770000|2021-07-22 12:42:50|12367.98|12247.98|12371.66|12251.66|12371.66|12251.66|12366.86|12246.86|10
1626957780000|2021-07-22 12:43:00|12372.14|12252.14|12374.23|12254.23|12374.23|12254.23|12372.14|12252.14|10
1626957790000|2021-07-22 12:43:10|12374.24|12254.24|12372.51|12252.51|12374.24|12254.24|12372.16|12252.16|10
1626957800000|2021-07-22 12:43:20|12371.82|12251.82|12370.57|12250.57|12371.82|12251.82|12370.57|12250.57|10
1626957810000|2021-07-22 12:43:30|12370.59|12250.59|12373.43|12253.43|12373.43|12253.43|12370.59|12250.59|10
1626957820000|2021-07-22 12:43:40|12373.76|12253.76|12372.91|12252.91|12373.76|12253.76|12372.43|12252.43|10
1626957830000|2021-07-22 12:43:50|12371.75|12251.75|12370.31|12250.31|12372.99|12252.99|12370.31|12250.31|10
1626957840000|2021-07-22 12:44:00|12369.54|12249.54|12367.77|12247.77|12369.93|12249.93|12367.77|12247.77|10
1626957850000|2021-07-22 12:44:10|12367.85|12247.85|12365.53|12245.53|12367.85|12247.85|12365.53|12245.53|10
1626957860000|2021-07-22 12:44:20|12365.26|12245.26|12367.52|12247.52|12367.52|12247.52|12365.15|12245.15|10
1626957870000|2021-07-22 12:44:30|12366.54|12246.54|12365.9|12245.9|12366.64|12246.64|12365.9|12245.9|9
1626957880000|2021-07-22 12:44:40|12365.19|12245.19|12362.52|12242.52|12365.19|12245.19|12362.52|12242.52|9
1626957890000|2021-07-22 12:44:50|12362.49|12242.49|12359.78|12239.78|12362.49|12242.49|12359.32|12239.32|10
1626957900000|2021-07-22 12:45:00|12360.13|12240.13|12364.2|12244.2|12364.26|12244.26|12360.13|12240.13|10
1626957910000|2021-07-22 12:45:10|12365.3|12245.3|12362.89|12242.89|12365.69|12245.69|12362.89|12242.89|10
1626957920000|2021-07-22 12:45:20|12361.69|12241.69|12358.76|12238.76|12362.04|12242.04|12358.76|12238.76|9
1626957930000|2021-07-22 12:45:30|12358.66|12238.66|12355.25|12235.25|12358.66|12238.66|12355.19|12235.19|10
1626957940000|2021-07-22 12:45:40|12354.32|12234.32|12350.94|12230.94|12354.32|12234.32|12350.94|12230.94|10
1626957950000|2021-07-22 12:45:50|12350.44|12230.44|12349.83|12229.83|12350.46|12230.46|12349.26|12229.26|10
1626957960000|2021-07-22 12:46:00|12349.88|12229.88|12354.26|12234.26|12354.26|12234.26|12349.88|12229.88|10
1626957970000|2021-07-22 12:46:10|12354.51|12234.51|12361.2|12241.2|12361.2|12241.2|12354.51|12234.51|10
1626957980000|2021-07-22 12:46:20|12362.53|12242.53|12367.59|12247.59|12367.59|12247.59|12362.53|12242.53|10
1626957990000|2021-07-22 12:46:30|12368.03|12248.03|12368.83|12248.83|12369.58|12249.58|12367.74|12247.74|10
1626958000000|2021-07-22 12:46:40|12368.8|12248.8|12370.91|12250.91|12371.81|12251.81|12368.8|12248.8|9
1626958010000|2021-07-22 12:46:50|12371.26|12251.26|12371.32|12251.32|12371.77|12251.77|12370.69|12250.69|9
1626958020000|2021-07-22 12:47:00|12371.41|12251.41|12367.27|12247.27|12371.41|12251.41|12367.27|12247.27|10
1626958030000|2021-07-22 12:47:10|12366.85|12246.85|12363.75|12243.75|12366.85|12246.85|12363.62|12243.62|9
1626958040000|2021-07-22 12:47:20|12364.18|12244.18|12364.45|12244.45|12364.73|12244.73|12364|12244|10
1626958050000|2021-07-22 12:47:30|12365.17|12245.17|12363.93|12243.93|12365.23|12245.23|12363.93|12243.93|9
1626958060000|2021-07-22 12:47:40|12363.79|12243.79|12361.17|12241.17|12364.31|12244.31|12361.17|12241.17|10
1626958070000|2021-07-22 12:47:50|12360.84|12240.84|12359.51|12239.51|12360.84|12240.84|12359.47|12239.47|10
1626958080000|2021-07-22 12:48:00|12359.28|12239.28|12357.22|12237.22|12359.28|12239.28|12357.15|12237.15|10
1626958090000|2021-07-22 12:48:10|12356.35|12236.35|12353.97|12233.97|12356.5|12236.5|12353.97|12233.97|9
1626958100000|2021-07-22 12:48:20|12354.22|12234.22|12352.65|12232.65|12354.22|12234.22|12352.59|12232.59|9
1626958110000|2021-07-22 12:48:30|12353.42|12233.42|12353.76|12233.76|12353.76|12233.76|12352.56|12232.56|9
1626958120000|2021-07-22 12:48:40|12353.72|12233.72|12351.13|12231.13|12353.72|12233.72|12351.13|12231.13|9
1626958130000|2021-07-22 12:48:50|12350.66|12230.66|12345.28|12225.28|12350.66|12230.66|12345.28|12225.28|10
1626958140000|2021-07-22 12:49:00|12345.16|12225.16|12342.47|12222.47|12345.16|12225.16|12342.47|12222.47|10
1626958150000|2021-07-22 12:49:10|12341.69|12221.69|12337.45|12217.45|12341.72|12221.72|12337.45|12217.45|10
1626958160000|2021-07-22 12:49:20|12336.87|12216.87|12335.43|12215.43|12337.62|12217.62|12335.43|12215.43|9
1626958170000|2021-07-22 12:49:30|12335.45|12215.45|12335.48|12215.48|12336.01|12216.01|12334.9|12214.9|9
1626958180000|2021-07-22 12:49:40|12335.58|12215.58|12337.13|12217.13|12337.13|12217.13|12335.37|12215.37|10
1626958190000|2021-07-22 12:49:50|12337.31|12217.31|12337.48|12217.48|12338.77|12218.77|12337.31|12217.31|9
1626958200000|2021-07-22 12:50:00|12337.45|12217.45|12337.4|12217.4|12337.45|12217.45|12336.42|12216.42|10
1626958210000|2021-07-22 12:50:10|12337.59|12217.59|12338.46|12218.46|12338.46|12218.46|12337.47|12217.47|10
1626958220000|2021-07-22 12:50:20|12339.28|12219.28|12343.02|12223.02|12343.33|12223.33|12339.28|12219.28|10
1626958230000|2021-07-22 12:50:30|12344.2|12224.2|12346.2|12226.2|12346.77|12226.77|12344.2|12224.2|8
1626958240000|2021-07-22 12:50:40|12346.02|12226.02|12344.92|12224.92|12346.02|12226.02|12344.92|12224.92|9
1626958250000|2021-07-22 12:50:50|12345.98|12225.98|12349.05|12229.05|12349.05|12229.05|12345.51|12225.51|10
1626958260000|2021-07-22 12:51:00|12349.44|12229.44|12347.31|12227.31|12349.49|12229.49|12347.31|12227.31|10
1626958270000|2021-07-22 12:51:10|12347.09|12227.09|12345.58|12225.58|12347.09|12227.09|12345.58|12225.58|10
1626958280000|2021-07-22 12:51:20|12345.52|12225.52|12343.6|12223.6|12345.52|12225.52|12343.6|12223.6|7
1626958290000|2021-07-22 12:51:30|12343.49|12223.49|12344.01|12224.01|12344.04|12224.04|12343.01|12223.01|9
1626958300000|2021-07-22 12:51:40|12344.11|12224.11|12345.8|12225.8|12346.3|12226.3|12344.11|12224.11|10
1626958310000|2021-07-22 12:51:50|12345.61|12225.61|12346.04|12226.04|12346.04|12226.04|12345.35|12225.35|10
1626958320000|2021-07-22 12:52:00|12345.49|12225.49|12342.07|12222.07|12345.84|12225.84|12342.07|12222.07|10
1626958330000|2021-07-22 12:52:10|12341.52|12221.52|12339.81|12219.81|12341.89|12221.89|12339.81|12219.81|10
1626958340000|2021-07-22 12:52:20|12339.38|12219.38|12338.48|12218.48|12339.38|12219.38|12338.26|12218.26|10
1626958350000|2021-07-22 12:52:30|12338.49|12218.49|12336.48|12216.48|12338.49|12218.49|12336.48|12216.48|10
1626958360000|2021-07-22 12:52:40|12336.32|12216.32|12335.58|12215.58|12336.32|12216.32|12335.56|12215.56|10
1626958370000|2021-07-22 12:52:50|12335.53|12215.53|12333.74|12213.74|12335.75|12215.75|12333.74|12213.74|7
1626958380000|2021-07-22 12:53:00|12333.46|12213.46|12331.13|12211.13|12333.46|12213.46|12331.07|12211.07|10
1626958390000|2021-07-22 12:53:10|12331.23|12211.23|12332.14|12212.14|12332.7|12212.7|12330.98|12210.98|10
1626958400000|2021-07-22 12:53:20|12331.87|12211.87|12331.74|12211.74|12331.87|12211.87|12331|12211|9
1626958410000|2021-07-22 12:53:30|12331.65|12211.65|12333.57|12213.57|12333.68|12213.68|12331.65|12211.65|10
1626958420000|2021-07-22 12:53:40|12333.56|12213.56|12332.97|12212.97|12333.72|12213.72|12332.77|12212.77|10
1626958430000|2021-07-22 12:53:50|12332.99|12212.99|12336.51|12216.51|12336.51|12216.51|12332.97|12212.97|9
1626958440000|2021-07-22 12:54:00|12335.74|12215.74|12337.44|12217.44|12337.44|12217.44|12335.74|12215.74|9
1626958450000|2021-07-22 12:54:10|12337.4|12217.4|12337.49|12217.49|12337.82|12217.82|12337.4|12217.4|9
1626958460000|2021-07-22 12:54:20|12337.38|12217.38|12335.98|12215.98|12337.72|12217.72|12335.55|12215.55|10
1626958470000|2021-07-22 12:54:30|12335.93|12215.93|12335.25|12215.25|12336.15|12216.15|12335.14|12215.14|10
1626958480000|2021-07-22 12:54:40|12335.67|12215.67|12336.75|12216.75|12336.75|12216.75|12335.67|12215.67|10
1626958490000|2021-07-22 12:54:50|12336.61|12216.61|12334.27|12214.27|12337.46|12217.46|12334.27|12214.27|10
1626958500000|2021-07-22 12:55:00|12334.24|12214.24|12335.62|12215.62|12335.77|12215.77|12334.04|12214.04|8
1626958510000|2021-07-22 12:55:10|12335.66|12215.66|12337.41|12217.41|12337.64|12217.64|12335.66|12215.66|10
1626958520000|2021-07-22 12:55:20|12337.82|12217.82|12338.41|12218.41|12338.52|12218.52|12337.82|12217.82|8
1626958530000|2021-07-22 12:55:30|12338.18|12218.18|12336.16|12216.16|12338.34|12218.34|12336.16|12216.16|10
1626958540000|2021-07-22 12:55:40|12336.15|12216.15|12336.24|12216.24|12336.24|12216.24|12335.65|12215.65|10
1626958550000|2021-07-22 12:55:50|12335.94|12215.94|12337.16|12217.16|12337.16|12217.16|12335.84|12215.84|10
1626958560000|2021-07-22 12:56:00|12337.38|12217.38|12340.09|12220.09|12340.09|12220.09|12337.38|12217.38|8
1626958570000|2021-07-22 12:56:10|12340.21|12220.21|12341.72|12221.72|12341.72|12221.72|12340.21|12220.21|9
1626958580000|2021-07-22 12:56:20|12341.73|12221.73|12344.54|12224.54|12344.54|12224.54|12341.63|12221.63|8
1626958590000|2021-07-22 12:56:30|12345.02|12225.02|12346.29|12226.29|12346.38|12226.38|12345.02|12225.02|9
1626958600000|2021-07-22 12:56:40|12346.33|12226.33|12346.15|12226.15|12347.48|12227.48|12346.1|12226.1|10
1626958610000|2021-07-22 12:56:50|12345.94|12225.94|12347.69|12227.69|12347.69|12227.69|12345.23|12225.23|9
1626958620000|2021-07-22 12:57:00|12347.92|12227.92|12348.38|12228.38|12348.77|12228.77|12347.92|12227.92|10
1626958630000|2021-07-22 12:57:10|12348.62|12228.62|12355.17|12235.17|12355.17|12235.17|12348.56|12228.56|10
1626958640000|2021-07-22 12:57:20|12356.54|12236.54|12363.55|12243.55|12363.74|12243.74|12356.54|12236.54|10
1626958650000|2021-07-22 12:57:30|12363.94|12243.94|12367.8|12247.8|12367.8|12247.8|12363.94|12243.94|9
1626958660000|2021-07-22 12:57:40|12367.82|12247.82|12381.01|12261.01|12381.72|12261.72|12367.82|12247.82|10
1626958670000|2021-07-22 12:57:50|12381.74|12261.74|12389.24|12269.24|12389.61|12269.61|12381.74|12261.74|10
1626958680000|2021-07-22 12:58:00|12393.71|12273.71|12394.2|12274.2|12396.68|12276.68|12393.71|12273.71|9
1626958690000|2021-07-22 12:58:10|12393.29|12273.29|12399.14|12279.14|12399.14|12279.14|12393.29|12273.29|10
1626958700000|2021-07-22 12:58:20|12399.01|12279.01|12408.47|12288.47|12409.57|12289.57|12399.01|12279.01|10
1626958710000|2021-07-22 12:58:30|12409.55|12289.55|12413.59|12293.59|12413.59|12293.59|12409.07|12289.07|10
1626958720000|2021-07-22 12:58:40|12414.04|12294.04|12421.8|12301.8|12421.8|12301.8|12414.04|12294.04|10
1626958730000|2021-07-22 12:58:50|12422.7|12302.7|12426.27|12306.27|12426.46|12306.46|12422.7|12302.7|10
1626958740000|2021-07-22 12:59:00|12428.73|12308.73|12433.58|12313.58|12435.63|12315.63|12428.2|12308.2|10
1626958750000|2021-07-22 12:59:10|12434.27|12314.27|12431.15|12311.15|12434.27|12314.27|12431.15|12311.15|10
1626958760000|2021-07-22 12:59:20|12431.25|12311.25|12431.25|12311.25|12431.34|12311.34|12428.66|12308.66|10
1626958770000|2021-07-22 12:59:30|12431.29|12311.29|12432.41|12312.41|12433.2|12313.2|12431.01|12311.01|10
1626958780000|2021-07-22 12:59:40|12432.37|12312.37|12433.66|12313.66|12433.79|12313.79|12432.37|12312.37|10
1626958790000|2021-07-22 12:59:50|12434.24|12314.24|12431.73|12311.73|12434.24|12314.24|12431.73|12311.73|10
1626958800000|2021-07-22 13:00:00|12431.62|12311.62|12430.36|12310.36|12431.62|12311.62|12430.35|12310.35|10
1626958810000|2021-07-22 13:00:10|12430.52|12310.52|12431.17|12311.17|12431.17|12311.17|12429.11|12309.11|10
1626958820000|2021-07-22 13:00:20|12431.71|12311.71|12434.52|12314.52|12435.21|12315.21|12431.71|12311.71|10
1626958830000|2021-07-22 13:00:30|12434.85|12314.85|12439.13|12319.13|12439.13|12319.13|12434.85|12314.85|10
1626958840000|2021-07-22 13:00:40|12439.69|12319.69|12438.76|12318.76|12441.78|12321.78|12438.76|12318.76|9
1626958850000|2021-07-22 13:00:50|12439.55|12319.55|12440.02|12320.02|12440.02|12320.02|12438.79|12318.79|10
1626958860000|2021-07-22 13:01:00|12440.51|12320.51|12444.14|12324.14|12444.14|12324.14|12439.66|12319.66|10
1626958870000|2021-07-22 13:01:10|12444.1|12324.1|12446.11|12326.11|12446.11|12326.11|12443.37|12323.37|10
1626958880000|2021-07-22 13:01:20|12446.89|12326.89|12447.52|12327.52|12447.52|12327.52|12446.4|12326.4|10
1626958890000|2021-07-22 13:01:30|12447.23|12327.23|12446.64|12326.64|12448.51|12328.51|12446.57|12326.57|10
1626958900000|2021-07-22 13:01:40|12446.55|12326.55|12445.88|12325.88|12446.55|12326.55|12445.38|12325.38|10
1626958910000|2021-07-22 13:01:50|12444.79|12324.79|12440.18|12320.18|12445.11|12325.11|12440.04|12320.04|10
1626958920000|2021-07-22 13:02:00|12437.92|12317.92|12433.51|12313.51|12437.92|12317.92|12433.51|12313.51|10
1626958930000|2021-07-22 13:02:10|12433.41|12313.41|12433.76|12313.76|12434.31|12314.31|12433.41|12313.41|10
1626958940000|2021-07-22 13:02:20|12433.48|12313.48|12432.55|12312.55|12435.12|12315.12|12432.55|12312.55|10
1626958950000|2021-07-22 13:02:30|12431.27|12311.27|12424.55|12304.55|12431.27|12311.27|12424.55|12304.55|10
1626958960000|2021-07-22 13:02:40|12423.87|12303.87|12423.67|12303.67|12424.24|12304.24|12422.7|12302.7|10
1626958970000|2021-07-22 13:02:50|12423.49|12303.49|12415.57|12295.57|12423.49|12303.49|12415.57|12295.57|10
1626958980000|2021-07-22 13:03:00|12415.25|12295.25|12414.47|12294.47|12415.25|12295.25|12414.44|12294.44|9
1626958990000|2021-07-22 13:03:10|12414.4|12294.4|12410|12290|12414.59|12294.59|12410|12290|10
1626959000000|2021-07-22 13:03:20|12409.52|12289.52|12405.2|12285.2|12409.52|12289.52|12405.2|12285.2|10
1626959010000|2021-07-22 13:03:30|12404.86|12284.86|12400.14|12280.14|12404.86|12284.86|12400.14|12280.14|10
1626959020000|2021-07-22 13:03:40|12399.54|12279.54|12399|12279|12399.54|12279.54|12398.72|12278.72|10
1626959030000|2021-07-22 13:03:50|12398.74|12278.74|12401.91|12281.91|12401.91|12281.91|12398.65|12278.65|10
1626959040000|2021-07-22 13:04:00|12401.95|12281.95|12401.45|12281.45|12402.59|12282.59|12401.45|12281.45|9
1626959050000|2021-07-22 13:04:10|12401.3|12281.3|12401.75|12281.75|12401.75|12281.75|12400.71|12280.71|9
1626959060000|2021-07-22 13:04:20|12400.88|12280.88|12400.68|12280.68|12400.89|12280.89|12400.4|12280.4|9
1626959070000|2021-07-22 13:04:30|12400.74|12280.74|12400.7|12280.7|12400.74|12280.74|12399.94|12279.94|10
1626959080000|2021-07-22 13:04:40|12400.74|12280.74|12402.07|12282.07|12402.78|12282.78|12400.74|12280.74|10
1626959090000|2021-07-22 13:04:50|12402.05|12282.05|12400.68|12280.68|12402.05|12282.05|12400.46|12280.46|10
1626959100000|2021-07-22 13:05:00|12400.77|12280.77|12399.88|12279.88|12400.77|12280.77|12399.75|12279.75|9
1626959110000|2021-07-22 13:05:10|12401.38|12281.38|12402.37|12282.37|12402.37|12282.37|12401.38|12281.38|10
1626959120000|2021-07-22 13:05:20|12402.46|12282.46|12403.8|12283.8|12403.81|12283.81|12402.46|12282.46|9
1626959130000|2021-07-22 13:05:30|12402.92|12282.92|12404.69|12284.69|12404.69|12284.69|12402.87|12282.87|7
1626959140000|2021-07-22 13:05:40|12405.67|12285.67|12406.74|12286.74|12406.74|12286.74|12405.67|12285.67|9
1626959150000|2021-07-22 13:05:50|12406.86|12286.86|12409.22|12289.22|12409.28|12289.28|12406.86|12286.86|8
1626959160000|2021-07-22 13:06:00|12409.52|12289.52|12405.92|12285.92|12409.64|12289.64|12405.92|12285.92|9
1626959170000|2021-07-22 13:06:10|12405.76|12285.76|12403.23|12283.23|12405.76|12285.76|12403.23|12283.23|10
1626959180000|2021-07-22 13:06:20|12401.68|12281.68|12401.95|12281.95|12402.69|12282.69|12401.57|12281.57|10
1626959190000|2021-07-22 13:06:30|12400.92|12280.92|12401.07|12281.07|12401.07|12281.07|12400.66|12280.66|8
1626959200000|2021-07-22 13:06:40|12400.89|12280.89|12401.56|12281.56|12401.56|12281.56|12400.36|12280.36|9
1626959210000|2021-07-22 13:06:50|12401.62|12281.62|12399.34|12279.34|12401.64|12281.64|12399.34|12279.34|9
1626959220000|2021-07-22 13:07:00|12399.35|12279.35|12401|12281|12401|12281|12399.21|12279.21|10
1626959230000|2021-07-22 13:07:10|12400.96|12280.96|12401.55|12281.55|12402.62|12282.62|12400.96|12280.96|10
1626959240000|2021-07-22 13:07:20|12401.25|12281.25|12401.29|12281.29|12401.29|12281.29|12400.28|12280.28|10
1626959250000|2021-07-22 13:07:30|12401.32|12281.32|12402.18|12282.18|12403.13|12283.13|12401.32|12281.32|10
1626959260000|2021-07-22 13:07:40|12402.23|12282.23|12406.32|12286.32|12406.44|12286.44|12402.23|12282.23|9
1626959270000|2021-07-22 13:07:50|12406.53|12286.53|12405.64|12285.64|12407.25|12287.25|12405.64|12285.64|9
1626959280000|2021-07-22 13:08:00|12405.75|12285.75|12405.94|12285.94|12406.03|12286.03|12405.69|12285.69|8
1626959290000|2021-07-22 13:08:10|12406.17|12286.17|12405.93|12285.93|12406.17|12286.17|12405.93|12285.93|10
1626959300000|2021-07-22 13:08:20|12406.85|12286.85|12409.17|12289.17|12409.81|12289.81|12406.85|12286.85|9
1626959310000|2021-07-22 13:08:30|12409.44|12289.44|12411.72|12291.72|12411.72|12291.72|12409.14|12289.14|10
1626959320000|2021-07-22 13:08:40|12411.8|12291.8|12414.05|12294.05|12414.05|12294.05|12411.8|12291.8|9
1626959330000|2021-07-22 13:08:50|12414.66|12294.66|12424.11|12304.11|12424.11|12304.11|12414.66|12294.66|10
1626959340000|2021-07-22 13:09:00|12424.44|12304.44|12430.47|12310.47|12430.47|12310.47|12424.44|12304.44|10
1626959350000|2021-07-22 13:09:10|12430.49|12310.49|12430.38|12310.38|12431.22|12311.22|12430.38|12310.38|10
1626959360000|2021-07-22 13:09:20|12430.39|12310.39|12428.29|12308.29|12430.39|12310.39|12428.29|12308.29|10
1626959370000|2021-07-22 13:09:30|12427.97|12307.97|12426.52|12306.52|12427.97|12307.97|12426.52|12306.52|10
1626959380000|2021-07-22 13:09:40|12425.64|12305.64|12425.63|12305.63|12425.92|12305.92|12425.27|12305.27|10
1626959390000|2021-07-22 13:09:50|12426.09|12306.09|12423.26|12303.26|12426.09|12306.09|12423.26|12303.26|10
1626959400000|2021-07-22 13:10:00|12423.51|12303.51|12422.06|12302.06|12423.51|12303.51|12422.01|12302.01|10
1626959410000|2021-07-22 13:10:10|12423.08|12303.08|12424.78|12304.78|12424.98|12304.98|12422.36|12302.36|10
1626959420000|2021-07-22 13:10:20|12424.7|12304.7|12428.53|12308.53|12428.53|12308.53|12424.7|12304.7|10
1626959430000|2021-07-22 13:10:30|12428.88|12308.88|12430.99|12310.99|12430.99|12310.99|12428.88|12308.88|9
1626959440000|2021-07-22 13:10:40|12431.29|12311.29|12428.06|12308.06|12431.42|12311.42|12428.06|12308.06|10
1626959450000|2021-07-22 13:10:50|12427.88|12307.88|12428.56|12308.56|12428.91|12308.91|12427.88|12307.88|8
1626959460000|2021-07-22 13:11:00|12428.36|12308.36|12428.53|12308.53|12428.53|12308.53|12427.87|12307.87|9
1626959470000|2021-07-22 13:11:10|12428.72|12308.72|12429.71|12309.71|12429.8|12309.8|12428.35|12308.35|10
1626959480000|2021-07-22 13:11:20|12430.71|12310.71|12430.1|12310.1|12430.71|12310.71|12429.07|12309.07|10
1626959490000|2021-07-22 13:11:30|12430.26|12310.26|12431.52|12311.52|12431.64|12311.64|12430.26|12310.26|10
1626959500000|2021-07-22 13:11:40|12431.62|12311.62|12434.57|12314.57|12434.57|12314.57|12431.62|12311.62|10
1626959510000|2021-07-22 13:11:50|12435.78|12315.78|12435.88|12315.88|12435.88|12315.88|12435.34|12315.34|10
1626959520000|2021-07-22 13:12:00|12436.23|12316.23|12438.02|12318.02|12438.02|12318.02|12436.23|12316.23|10
1626959530000|2021-07-22 13:12:10|12438.07|12318.07|12438.34|12318.34|12438.34|12318.34|12437.04|12317.04|10
1626959540000|2021-07-22 13:12:20|12438.28|12318.28|12438.16|12318.16|12439.04|12319.04|12437.86|12317.86|10
1626959550000|2021-07-22 13:12:30|12438.39|12318.39|12439.93|12319.93|12439.93|12319.93|12438.39|12318.39|10
1626959560000|2021-07-22 13:12:40|12440.18|12320.18|12444.25|12324.25|12444.25|12324.25|12440.18|12320.18|10
1626959570000|2021-07-22 13:12:50|12444.1|12324.1|12453|12333|12453|12333|12444.1|12324.1|10
1626959580000|2021-07-22 13:13:00|12453.05|12333.05|12456.18|12336.18|12456.18|12336.18|12452.87|12332.87|10
1626959590000|2021-07-22 13:13:10|12456.49|12336.49|12460.75|12340.75|12460.75|12340.75|12456.49|12336.49|10
1626959600000|2021-07-22 13:13:20|12461.11|12341.11|12463.49|12343.49|12463.49|12343.49|12461.11|12341.11|10
1626959610000|2021-07-22 13:13:30|12463.41|12343.41|12461.87|12341.87|12463.79|12343.79|12461.87|12341.87|10
1626959620000|2021-07-22 13:13:40|12461.68|12341.68|12461.72|12341.72|12462.08|12342.08|12461.24|12341.24|10
1626959630000|2021-07-22 13:13:50|12461.71|12341.71|12458.55|12338.55|12461.71|12341.71|12458.55|12338.55|10
1626959640000|2021-07-22 13:14:00|12458.22|12338.22|12450.17|12330.17|12458.22|12338.22|12450.17|12330.17|10
1626959650000|2021-07-22 13:14:10|12448.91|12328.91|12443.55|12323.55|12448.91|12328.91|12443.54|12323.54|10
1626959660000|2021-07-22 13:14:20|12443.52|12323.52|12441.17|12321.17|12443.52|12323.52|12441.17|12321.17|10
1626959670000|2021-07-22 13:14:30|12441.04|12321.04|12439.65|12319.65|12441.04|12321.04|12438.84|12318.84|10
1626959680000|2021-07-22 13:14:40|12439.71|12319.71|12438.42|12318.42|12439.71|12319.71|12438.42|12318.42|9
1626959690000|2021-07-22 13:14:50|12438.39|12318.39|12439.55|12319.55|12439.74|12319.74|12438.3|12318.3|10
1626959700000|2021-07-22 13:15:00|12439.67|12319.67|12443.06|12323.06|12443.06|12323.06|12439.67|12319.67|10
1626959710000|2021-07-22 13:15:10|12443.01|12323.01|12439.11|12319.11|12443.01|12323.01|12439.11|12319.11|10
1626959720000|2021-07-22 13:15:20|12438.4|12318.4|12435.43|12315.43|12438.4|12318.4|12435.43|12315.43|10
1626959730000|2021-07-22 13:15:30|12435.36|12315.36|12431.45|12311.45|12435.36|12315.36|12431.45|12311.45|10
1626959740000|2021-07-22 13:15:40|12432.06|12312.06|12432.84|12312.84|12433.27|12313.27|12432.06|12312.06|10
1626959750000|2021-07-22 13:15:50|12433.79|12313.79|12434.01|12314.01|12434.89|12314.89|12433.77|12313.77|10
1626959760000|2021-07-22 13:16:00|12434.08|12314.08|12431.89|12311.89|12434.08|12314.08|12431.89|12311.89|10
1626959770000|2021-07-22 13:16:10|12431.8|12311.8|12429.54|12309.54|12431.8|12311.8|12429.54|12309.54|9
1626959780000|2021-07-22 13:16:20|12429.57|12309.57|12429.28|12309.28|12429.57|12309.57|12429.05|12309.05|8
1626959790000|2021-07-22 13:16:30|12429|12309|12426.5|12306.5|12429|12309|12426.5|12306.5|10
1626959800000|2021-07-22 13:16:40|12426.37|12306.37|12422.65|12302.65|12426.37|12306.37|12422.65|12302.65|10
1626959810000|2021-07-22 13:16:50|12422.6|12302.6|12420.45|12300.45|12422.6|12302.6|12420.37|12300.37|10
1626959820000|2021-07-22 13:17:00|12420.51|12300.51|12425.22|12305.22|12425.22|12305.22|12420.51|12300.51|10
1626959830000|2021-07-22 13:17:10|12425.39|12305.39|12424.34|12304.34|12425.66|12305.66|12424.2|12304.2|10
1626959840000|2021-07-22 13:17:20|12424.39|12304.39|12425.01|12305.01|12425.21|12305.21|12424.2|12304.2|10
1626959850000|2021-07-22 13:17:30|12424.75|12304.75|12422.21|12302.21|12424.75|12304.75|12422.21|12302.21|9
1626959860000|2021-07-22 13:17:40|12422.28|12302.28|12420.58|12300.58|12422.28|12302.28|12420.48|12300.48|10
1626959870000|2021-07-22 13:17:50|12420.51|12300.51|12419.47|12299.47|12420.82|12300.82|12419.13|12299.13|10
1626959880000|2021-07-22 13:18:00|12419.54|12299.54|12423.03|12303.03|12423.03|12303.03|12419.54|12299.54|10
1626959890000|2021-07-22 13:18:10|12422.11|12302.11|12423.96|12303.96|12423.96|12303.96|12422.11|12302.11|10
1626959900000|2021-07-22 13:18:20|12424.22|12304.22|12423.01|12303.01|12424.22|12304.22|12423.01|12303.01|9
1626959910000|2021-07-22 13:18:30|12422.96|12302.96|12421.78|12301.78|12423.19|12303.19|12421.78|12301.78|10
1626959920000|2021-07-22 13:18:40|12421.7|12301.7|12420.71|12300.71|12421.7|12301.7|12420.71|12300.71|10
1626959930000|2021-07-22 13:18:50|12420.72|12300.72|12419.6|12299.6|12420.72|12300.72|12419.32|12299.32|9
1626959940000|2021-07-22 13:19:00|12419.58|12299.58|12421.07|12301.07|12421.07|12301.07|12419.58|12299.58|9
1626959950000|2021-07-22 13:19:10|12421.08|12301.08|12421.2|12301.2|12421.38|12301.38|12420.77|12300.77|8
1626959960000|2021-07-22 13:19:20|12421.39|12301.39|12421.38|12301.38|12421.75|12301.75|12421.38|12301.38|9
1626959970000|2021-07-22 13:19:30|12421.22|12301.22|12420.78|12300.78|12421.22|12301.22|12420.71|12300.71|8
1626959980000|2021-07-22 13:19:40|12420.71|12300.71|12421.33|12301.33|12421.47|12301.47|12420.69|12300.69|10
1626959990000|2021-07-22 13:19:50|12421.27|12301.27|12421.47|12301.47|12421.51|12301.51|12421.12|12301.12|9
1626960000000|2021-07-22 13:20:00|12420.73|12300.73|12421.83|12301.83|12421.88|12301.88|12420.71|12300.71|10
1626960010000|2021-07-22 13:20:10|12421.95|12301.95|12421.61|12301.61|12421.95|12301.95|12420.94|12300.94|10
1626960020000|2021-07-22 13:20:20|12421.65|12301.65|12423.78|12303.78|12423.78|12303.78|12421.65|12301.65|10
1626960030000|2021-07-22 13:20:30|12424.31|12304.31|12425.12|12305.12|12425.12|12305.12|12424.26|12304.26|10
1626960040000|2021-07-22 13:20:40|12425.08|12305.08|12425.38|12305.38|12426.39|12306.39|12425.08|12305.08|10
1626960050000|2021-07-22 13:20:50|12425.42|12305.42|12427.61|12307.61|12427.61|12307.61|12425.42|12305.42|9
1626960060000|2021-07-22 13:21:00|12427.63|12307.63|12424.71|12304.71|12427.74|12307.74|12424.71|12304.71|10
1626960070000|2021-07-22 13:21:10|12424.24|12304.24|12419.39|12299.39|12424.24|12304.24|12419.39|12299.39|10
1626960080000|2021-07-22 13:21:20|12419.23|12299.23|12416.03|12296.03|12419.23|12299.23|12416.03|12296.03|10
1626960090000|2021-07-22 13:21:30|12416.24|12296.24|12412.55|12292.55|12416.24|12296.24|12412.55|12292.55|9
1626960100000|2021-07-22 13:21:40|12412.53|12292.53|12409.96|12289.96|12412.53|12292.53|12409.93|12289.93|10
1626960110000|2021-07-22 13:21:50|12409.4|12289.4|12408.25|12288.25|12409.4|12289.4|12408.18|12288.18|9
1626960120000|2021-07-22 13:22:00|12407.68|12287.68|12404.97|12284.97|12407.68|12287.68|12404.61|12284.61|10
1626960130000|2021-07-22 13:22:10|12404.84|12284.84|12397.67|12277.67|12404.84|12284.84|12397.64|12277.64|10
1626960140000|2021-07-22 13:22:20|12396.67|12276.67|12392.35|12272.35|12396.67|12276.67|12392.35|12272.35|9
1626960150000|2021-07-22 13:22:30|12391.82|12271.82|12392.27|12272.27|12392.81|12272.81|12391.32|12271.32|10
1626960160000|2021-07-22 13:22:40|12392.8|12272.8|12394.63|12274.63|12395.16|12275.16|12392.8|12272.8|10
1626960170000|2021-07-22 13:22:50|12394.95|12274.95|12399.23|12279.23|12399.23|12279.23|12394.95|12274.95|9
1626960180000|2021-07-22 13:23:00|12399.22|12279.22|12397.52|12277.52|12399.6|12279.6|12397.52|12277.52|10
1626960190000|2021-07-22 13:23:10|12397.7|12277.7|12394.97|12274.97|12397.7|12277.7|12394.97|12274.97|10
1626960200000|2021-07-22 13:23:20|12394.88|12274.88|12394.61|12274.61|12394.93|12274.93|12394.06|12274.06|10
1626960210000|2021-07-22 13:23:30|12394.91|12274.91|12394.63|12274.63|12395.57|12275.57|12394.54|12274.54|9
1626960220000|2021-07-22 13:23:40|12394.49|12274.49|12394.31|12274.31|12394.72|12274.72|12394.06|12274.06|10
1626960230000|2021-07-22 13:23:50|12394.27|12274.27|12396.35|12276.35|12396.48|12276.48|12394.27|12274.27|10
1626960240000|2021-07-22 13:24:00|12396.87|12276.87|12397.99|12277.99|12398.69|12278.69|12396.87|12276.87|9
1626960250000|2021-07-22 13:24:10|12397.14|12277.14|12390.71|12270.71|12397.14|12277.14|12390.71|12270.71|10
1626960260000|2021-07-22 13:24:20|12390.46|12270.46|12388.47|12268.47|12390.46|12270.46|12388.42|12268.42|10
1626960270000|2021-07-22 13:24:30|12387.34|12267.34|12387.52|12267.52|12387.75|12267.75|12387.34|12267.34|10
1626960280000|2021-07-22 13:24:40|12387.69|12267.69|12388.22|12268.22|12388.78|12268.78|12387.69|12267.69|10
1626960290000|2021-07-22 13:24:50|12388.38|12268.38|12388.82|12268.82|12389.53|12269.53|12388.38|12268.38|10
1626960300000|2021-07-22 13:25:00|12389.2|12269.2|12386.02|12266.02|12389.41|12269.41|12386.02|12266.02|9
1626960310000|2021-07-22 13:25:10|12385.9|12265.9|12384.52|12264.52|12385.9|12265.9|12384.52|12264.52|10
1626960320000|2021-07-22 13:25:20|12384.57|12264.57|12384.73|12264.73|12385.18|12265.18|12384.57|12264.57|10
1626960330000|2021-07-22 13:25:30|12384.61|12264.61|12385.24|12265.24|12385.26|12265.26|12384.23|12264.23|9
1626960340000|2021-07-22 13:25:40|12384.5|12264.5|12381.29|12261.29|12384.5|12264.5|12381.29|12261.29|10
1626960350000|2021-07-22 13:25:50|12381.25|12261.25|12382.61|12262.61|12382.61|12262.61|12380.2|12260.2|9
1626960360000|2021-07-22 13:26:00|12382.83|12262.83|12386.07|12266.07|12386.07|12266.07|12382.83|12262.83|9
1626960370000|2021-07-22 13:26:10|12386.53|12266.53|12389.57|12269.57|12389.57|12269.57|12386.53|12266.53|10
1626960380000|2021-07-22 13:26:20|12389.7|12269.7|12391.15|12271.15|12391.24|12271.24|12389.03|12269.03|10
1626960390000|2021-07-22 13:26:30|12390.86|12270.86|12394.38|12274.38|12394.38|12274.38|12390.86|12270.86|10
1626960400000|2021-07-22 13:26:40|12394.75|12274.75|12395.63|12275.63|12395.63|12275.63|12394.75|12274.75|10
1626960410000|2021-07-22 13:26:50|12395.56|12275.56|12394.93|12274.93|12395.82|12275.82|12394.93|12274.93|10
1626960420000|2021-07-22 13:27:00|12394.82|12274.82|12394.85|12274.85|12394.93|12274.93|12394.29|12274.29|10
1626960430000|2021-07-22 13:27:10|12394.97|12274.97|12394.98|12274.98|12395.09|12275.09|12394.52|12274.52|9
1626960440000|2021-07-22 13:27:20|12394.9|12274.9|12395.1|12275.1|12395.1|12275.1|12394.4|12274.4|10
1626960450000|2021-07-22 13:27:30|12394.86|12274.86|12392.36|12272.36|12394.88|12274.88|12392.36|12272.36|10
1626960460000|2021-07-22 13:27:40|12392.34|12272.34|12391.25|12271.25|12392.63|12272.63|12391.16|12271.16|9
1626960470000|2021-07-22 13:27:50|12391.24|12271.24|12392.58|12272.58|12392.58|12272.58|12391.24|12271.24|9
1626960480000|2021-07-22 13:28:00|12392.4|12272.4|12391.74|12271.74|12392.49|12272.49|12391.73|12271.73|9
1626960490000|2021-07-22 13:28:10|12391.64|12271.64|12392.26|12272.26|12392.26|12272.26|12391.34|12271.34|9
1626960500000|2021-07-22 13:28:20|12392.27|12272.27|12393.01|12273.01|12393.01|12273.01|12392.17|12272.17|8
1626960510000|2021-07-22 13:28:30|12392.83|12272.83|12394.86|12274.86|12394.86|12274.86|12392.83|12272.83|10
1626960520000|2021-07-22 13:28:40|12394.98|12274.98|12393.84|12273.84|12395.17|12275.17|12393.84|12273.84|9
1626960530000|2021-07-22 13:28:50|12393.87|12273.87|12394.68|12274.68|12394.74|12274.74|12393.53|12273.53|9
1626960540000|2021-07-22 13:29:00|12394.74|12274.74|12394.22|12274.22|12395.07|12275.07|12394.22|12274.22|10
1626960550000|2021-07-22 13:29:10|12393.92|12273.92|12395.23|12275.23|12395.45|12275.45|12393.92|12273.92|9
1626960560000|2021-07-22 13:29:20|12395.24|12275.24|12394.99|12274.99|12395.58|12275.58|12394.99|12274.99|9
1626960570000|2021-07-22 13:29:30|12393.85|12273.85|12393.44|12273.44|12393.85|12273.85|12391.8|12271.8|8
1626960580000|2021-07-22 13:29:40|12393.87|12273.87|12394.55|12274.55|12394.56|12274.56|12393.8|12273.8|10
1626960590000|2021-07-22 13:29:50|12395.5|12275.5|12399.75|12279.75|12399.75|12279.75|12395.5|12275.5|10
1626960600000|2021-07-22 13:30:00|12399.85|12279.85|12400.59|12280.59|12400.61|12280.61|12399.37|12279.37|10
1626960610000|2021-07-22 13:30:10|12400.18|12280.18|12397.11|12277.11|12400.18|12280.18|12397.11|12277.11|9
1626960620000|2021-07-22 13:30:20|12395.46|12275.46|12394.23|12274.23|12395.46|12275.46|12394.12|12274.12|10
1626960630000|2021-07-22 13:30:30|12394.13|12274.13|12394.24|12274.24|12394.24|12274.24|12393.31|12273.31|10
1626960640000|2021-07-22 13:30:40|12394.23|12274.23|12393|12273|12394.34|12274.34|12392.66|12272.66|10
1626960650000|2021-07-22 13:30:50|12392.9|12272.9|12393.35|12273.35|12394|12274|12392.84|12272.84|10
1626960660000|2021-07-22 13:31:00|12393.36|12273.36|12394.48|12274.48|12394.57|12274.57|12393.13|12273.13|10
1626960670000|2021-07-22 13:31:10|12394.28|12274.28|12396.79|12276.79|12396.79|12276.79|12394.28|12274.28|10
1626960680000|2021-07-22 13:31:20|12396.86|12276.86|12397.31|12277.31|12398.15|12278.15|12396.86|12276.86|9
1626960690000|2021-07-22 13:31:30|12397.4|12277.4|12402.64|12282.64|12402.64|12282.64|12397.4|12277.4|9
1626960700000|2021-07-22 13:31:40|12403.54|12283.54|12407.43|12287.43|12408.16|12288.16|12403.54|12283.54|10
1626960710000|2021-07-22 13:31:50|12408.12|12288.12|12408.57|12288.57|12408.69|12288.69|12408.12|12288.12|9
1626960720000|2021-07-22 13:32:00|12408.64|12288.64|12406.41|12286.41|12408.64|12288.64|12406.41|12286.41|10
1626960730000|2021-07-22 13:32:10|12406.23|12286.23|12404.03|12284.03|12406.26|12286.26|12404.03|12284.03|10
1626960740000|2021-07-22 13:32:20|12403.62|12283.62|12400.28|12280.28|12404.97|12284.97|12399.66|12279.66|10
1626960750000|2021-07-22 13:32:30|12400.09|12280.09|12399.11|12279.11|12400.09|12280.09|12398.87|12278.87|10
1626960760000|2021-07-22 13:32:40|12398.96|12278.96|12398.33|12278.33|12398.96|12278.96|12398.33|12278.33|10
1626960770000|2021-07-22 13:32:50|12397.61|12277.61|12396.24|12276.24|12397.8|12277.8|12396.22|12276.22|9
1626960780000|2021-07-22 13:33:00|12395.89|12275.89|12394.22|12274.22|12395.89|12275.89|12394.22|12274.22|10
1626960790000|2021-07-22 13:33:10|12394.75|12274.75|12394.17|12274.17|12395.12|12275.12|12394.17|12274.17|8
1626960800000|2021-07-22 13:33:20|12394.15|12274.15|12395.39|12275.39|12395.39|12275.39|12394.14|12274.14|10
1626960810000|2021-07-22 13:33:30|12395.52|12275.52|12396.7|12276.7|12396.79|12276.79|12395.52|12275.52|10
1626960820000|2021-07-22 13:33:40|12396.71|12276.71|12397.23|12277.23|12397.23|12277.23|12396.69|12276.69|9
1626960830000|2021-07-22 13:33:50|12397.07|12277.07|12395.96|12275.96|12397.45|12277.45|12395.7|12275.7|9
1626960840000|2021-07-22 13:34:00|12395.89|12275.89|12394.46|12274.46|12395.89|12275.89|12394.24|12274.24|9
1626960850000|2021-07-22 13:34:10|12394.21|12274.21|12393.26|12273.26|12394.21|12274.21|12391.85|12271.85|10
1626960860000|2021-07-22 13:34:20|12393.32|12273.32|12392.02|12272.02|12393.32|12273.32|12391.39|12271.39|10
1626960870000|2021-07-22 13:34:30|12391.71|12271.71|12390.85|12270.85|12392|12272|12390.84|12270.84|8
1626960880000|2021-07-22 13:34:40|12390.81|12270.81|12391.7|12271.7|12391.83|12271.83|12390.69|12270.69|9
1626960890000|2021-07-22 13:34:50|12391.62|12271.62|12391.3|12271.3|12391.98|12271.98|12391.3|12271.3|10
1626960900000|2021-07-22 13:35:00|12391.18|12271.18|12391.58|12271.58|12391.73|12271.73|12390.85|12270.85|9
1626960910000|2021-07-22 13:35:10|12391.55|12271.55|12389.85|12269.85|12391.63|12271.63|12389.85|12269.85|9
1626960920000|2021-07-22 13:35:20|12389.38|12269.38|12387.78|12267.78|12389.78|12269.78|12387.78|12267.78|10
1626960930000|2021-07-22 13:35:30|12387.62|12267.62|12386.32|12266.32|12387.67|12267.67|12386.32|12266.32|10
1626960940000|2021-07-22 13:35:40|12386.14|12266.14|12386.58|12266.58|12386.58|12266.58|12385.29|12265.29|8
1626960950000|2021-07-22 13:35:50|12387.5|12267.5|12386.98|12266.98|12387.63|12267.63|12386.77|12266.77|8
1626960960000|2021-07-22 13:36:00|12387.08|12267.08|12385.79|12265.79|12387.96|12267.96|12385.79|12265.79|9
1626960970000|2021-07-22 13:36:10|12385.27|12265.27|12383.15|12263.15|12385.27|12265.27|12383.15|12263.15|10
1626960980000|2021-07-22 13:36:20|12383.14|12263.14|12383.47|12263.47|12383.47|12263.47|12383.03|12263.03|10
1626960990000|2021-07-22 13:36:30|12383.46|12263.46|12383.71|12263.71|12384.33|12264.33|12383.46|12263.46|8
1626961000000|2021-07-22 13:36:40|12383.89|12263.89|12382.9|12262.9|12383.92|12263.92|12382.7|12262.7|9
1626961010000|2021-07-22 13:36:50|12382.84|12262.84|12381.06|12261.06|12382.84|12262.84|12381.06|12261.06|10
1626961020000|2021-07-22 13:37:00|12380.9|12260.9|12378.66|12258.66|12380.9|12260.9|12378.66|12258.66|8
1626961030000|2021-07-22 13:37:10|12377.8|12257.8|12376.24|12256.24|12377.83|12257.83|12376.19|12256.19|10
1626961040000|2021-07-22 13:37:20|12376.16|12256.16|12376.45|12256.45|12376.68|12256.68|12376.09|12256.09|10
1626961050000|2021-07-22 13:37:30|12376.48|12256.48|12377.3|12257.3|12377.3|12257.3|12376.4|12256.4|7
1626961060000|2021-07-22 13:37:40|12377.38|12257.38|12376.63|12256.63|12377.47|12257.47|12376.38|12256.38|10
1626961070000|2021-07-22 13:37:50|12376.75|12256.75|12376.22|12256.22|12376.75|12256.75|12376.13|12256.13|10
1626961080000|2021-07-22 13:38:00|12376.2|12256.2|12377.91|12257.91|12377.91|12257.91|12375.59|12255.59|9
1626961090000|2021-07-22 13:38:10|12377.13|12257.13|12378.05|12258.05|12378.05|12258.05|12377.13|12257.13|9
1626961100000|2021-07-22 13:38:20|12378.23|12258.23|12378.23|12258.23|12378.31|12258.31|12377.76|12257.76|7
1626961110000|2021-07-22 13:38:30|12378.63|12258.63|12380.12|12260.12|12380.12|12260.12|12378.63|12258.63|8
1626961120000|2021-07-22 13:38:40|12380.14|12260.14|12380.3|12260.3|12380.51|12260.51|12380.14|12260.14|10
1626961130000|2021-07-22 13:38:50|12380.47|12260.47|12380.98|12260.98|12381.28|12261.28|12380.47|12260.47|9
1626961140000|2021-07-22 13:39:00|12380.96|12260.96|12379.56|12259.56|12380.97|12260.97|12379.56|12259.56|9
1626961150000|2021-07-22 13:39:10|12379.58|12259.58|12378.76|12258.76|12379.58|12259.58|12378.76|12258.76|7
1626961160000|2021-07-22 13:39:20|12378.73|12258.73|12378.22|12258.22|12378.73|12258.73|12378.15|12258.15|9
1626961170000|2021-07-22 13:39:30|12378.33|12258.33|12376.96|12256.96|12378.4|12258.4|12376.96|12256.96|10
1626961180000|2021-07-22 13:39:40|12377.14|12257.14|12376.87|12256.87|12378.01|12258.01|12376.87|12256.87|10
1626961190000|2021-07-22 13:39:50|12376.86|12256.86|12377.73|12257.73|12377.8|12257.8|12376.86|12256.86|9
1626961200000|2021-07-22 13:40:00|12377.55|12257.55|12379.25|12259.25|12379.25|12259.25|12377.55|12257.55|9
1626961210000|2021-07-22 13:40:10|12379.22|12259.22|12378.63|12258.63|12379.22|12259.22|12378.43|12258.43|10
1626961220000|2021-07-22 13:40:20|12378.73|12258.73|12380.7|12260.7|12380.71|12260.71|12378.73|12258.73|10
1626961230000|2021-07-22 13:40:30|12381.73|12261.73|12383.6|12263.6|12383.6|12263.6|12381.23|12261.23|10
1626961240000|2021-07-22 13:40:40|12383.59|12263.59|12386.04|12266.04|12386.04|12266.04|12383.59|12263.59|7
1626961250000|2021-07-22 13:40:50|12386.07|12266.07|12386.11|12266.11|12386.99|12266.99|12385.6|12265.6|10
1626961260000|2021-07-22 13:41:00|12386.2|12266.2|12385.1|12265.1|12386.2|12266.2|12385.1|12265.1|10
1626961270000|2021-07-22 13:41:10|12384.78|12264.78|12383.25|12263.25|12384.78|12264.78|12383.15|12263.15|10
1626961280000|2021-07-22 13:41:20|12382.92|12262.92|12377.04|12257.04|12382.92|12262.92|12377.04|12257.04|8
1626961290000|2021-07-22 13:41:30|12376.14|12256.14|12374.28|12254.28|12376.37|12256.37|12374.28|12254.28|10
1626961300000|2021-07-22 13:41:40|12374.12|12254.12|12370.72|12250.72|12374.21|12254.21|12370.72|12250.72|9
1626961310000|2021-07-22 13:41:50|12369.64|12249.64|12369.75|12249.75|12369.78|12249.78|12369.47|12249.47|9
1626961320000|2021-07-22 13:42:00|12369.68|12249.68|12371.72|12251.72|12371.72|12251.72|12369.68|12249.68|10
1626961330000|2021-07-22 13:42:10|12371.99|12251.99|12373.85|12253.85|12373.85|12253.85|12371.31|12251.31|10
1626961340000|2021-07-22 13:42:20|12373.6|12253.6|12374.34|12254.34|12374.4|12254.4|12373.6|12253.6|9
1626961350000|2021-07-22 13:42:30|12373.99|12253.99|12372.86|12252.86|12374.33|12254.33|12372.7|12252.7|9
1626961360000|2021-07-22 13:42:40|12373.26|12253.26|12372.93|12252.93|12373.9|12253.9|12372.93|12252.93|9
1626961370000|2021-07-22 13:42:50|12372.92|12252.92|12374.64|12254.64|12374.64|12254.64|12372.92|12252.92|9
1626961380000|2021-07-22 13:43:00|12374.91|12254.91|12373.65|12253.65|12375.01|12255.01|12373.65|12253.65|10
1626961390000|2021-07-22 13:43:10|12373.62|12253.62|12372.42|12252.42|12373.62|12253.62|12372.42|12252.42|10
1626961400000|2021-07-22 13:43:20|12372.54|12252.54|12373.65|12253.65|12373.67|12253.67|12372.53|12252.53|10
1626961410000|2021-07-22 13:43:30|12373.72|12253.72|12372.29|12252.29|12373.72|12253.72|12371.91|12251.91|10
1626961420000|2021-07-22 13:43:40|12372.35|12252.35|12371.47|12251.47|12372.35|12252.35|12371.17|12251.17|9
1626961430000|2021-07-22 13:43:50|12371.45|12251.45|12373.56|12253.56|12373.56|12253.56|12371.45|12251.45|10
1626961440000|2021-07-22 13:44:00|12373.88|12253.88|12372.99|12252.99|12373.88|12253.88|12372.78|12252.78|7
1626961450000|2021-07-22 13:44:10|12373.2|12253.2|12373.54|12253.54|12373.83|12253.83|12372.78|12252.78|8
1626961460000|2021-07-22 13:44:20|12373.37|12253.37|12373.58|12253.58|12374.33|12254.33|12373|12253|9
1626961470000|2021-07-22 13:44:30|12372.66|12252.66|12373.33|12253.33|12373.43|12253.43|12372.44|12252.44|7
1626961480000|2021-07-22 13:44:40|12373.4|12253.4|12373.07|12253.07|12373.4|12253.4|12373.07|12253.07|10
1626961490000|2021-07-22 13:44:50|12373.01|12253.01|12371.64|12251.64|12373.23|12253.23|12371.64|12251.64|10
1626961500000|2021-07-22 13:45:00|12371.63|12251.63|12372.07|12252.07|12372.07|12252.07|12370.84|12250.84|10
1626961510000|2021-07-22 13:45:10|12371.84|12251.84|12372.43|12252.43|12372.43|12252.43|12371.54|12251.54|10
1626961520000|2021-07-22 13:45:20|12372.42|12252.42|12373.17|12253.17|12373.17|12253.17|12372.42|12252.42|10
1626961530000|2021-07-22 13:45:30|12373.77|12253.77|12373.47|12253.47|12374.21|12254.21|12373.38|12253.38|8
1626961540000|2021-07-22 13:45:40|12373.73|12253.73|12372.6|12252.6|12373.73|12253.73|12372.51|12252.51|8
1626961550000|2021-07-22 13:45:50|12372.48|12252.48|12369.67|12249.67|12372.48|12252.48|12369.67|12249.67|9
1626961560000|2021-07-22 13:46:00|12369.49|12249.49|12368.73|12248.73|12369.49|12249.49|12368.33|12248.33|10
1626961570000|2021-07-22 13:46:10|12368.86|12248.86|12366.4|12246.4|12368.94|12248.94|12366.4|12246.4|10
1626961580000|2021-07-22 13:46:20|12366.08|12246.08|12362.77|12242.77|12366.08|12246.08|12362.77|12242.77|10
1626961590000|2021-07-22 13:46:30|12361.18|12241.18|12359.72|12239.72|12361.18|12241.18|12358.96|12238.96|9
1626961600000|2021-07-22 13:46:40|12359.51|12239.51|12359.52|12239.52|12359.52|12239.52|12359.1|12239.1|10
1626961610000|2021-07-22 13:46:50|12359.11|12239.11|12360.63|12240.63|12360.63|12240.63|12359.11|12239.11|10
1626961620000|2021-07-22 13:47:00|12358.81|12238.81|12359.62|12239.62|12359.91|12239.91|12358.58|12238.58|10
1626961630000|2021-07-22 13:47:10|12359.72|12239.72|12361.64|12241.64|12362.4|12242.4|12359.72|12239.72|9
1626961640000|2021-07-22 13:47:20|12362.05|12242.05|12362.81|12242.81|12363.02|12243.02|12362.05|12242.05|8
1626961650000|2021-07-22 13:47:30|12363.7|12243.7|12363.05|12243.05|12363.7|12243.7|12362.51|12242.51|9
1626961660000|2021-07-22 13:47:40|12363.09|12243.09|12363.81|12243.81|12363.81|12243.81|12362.59|12242.59|8
1626961670000|2021-07-22 13:47:50|12364.21|12244.21|12364.36|12244.36|12364.88|12244.88|12364.21|12244.21|9
1626961680000|2021-07-22 13:48:00|12364.4|12244.4|12364.77|12244.77|12364.77|12244.77|12364.38|12244.38|3
1626961690000|2021-07-22 13:48:10|12364.66|12244.66|12364.92|12244.92|12364.92|12244.92|12363.38|12243.38|10
1626961700000|2021-07-22 13:48:20|12364.75|12244.75|12364.48|12244.48|12364.75|12244.75|12363.57|12243.57|8
1626961710000|2021-07-22 13:48:30|12364.49|12244.49|12366.4|12246.4|12366.4|12246.4|12364.49|12244.49|6
1626961720000|2021-07-22 13:48:40|12366.46|12246.46|12366.43|12246.43|12367.39|12247.39|12366.41|12246.41|9
1626961730000|2021-07-22 13:48:50|12366.14|12246.14|12366.47|12246.47|12366.47|12246.47|12365.79|12245.79|8
1626961740000|2021-07-22 13:49:00|12366.64|12246.64|12366.13|12246.13|12366.64|12246.64|12366.13|12246.13|8
1626961750000|2021-07-22 13:49:10|12366.24|12246.24|12365.69|12245.69|12366.24|12246.24|12365.49|12245.49|9
1626961760000|2021-07-22 13:49:20|12365.67|12245.67|12364.88|12244.88|12365.76|12245.76|12364.85|12244.85|9
1626961770000|2021-07-22 13:49:30|12364.89|12244.89|12365.45|12245.45|12365.45|12245.45|12364.49|12244.49|7
1626961780000|2021-07-22 13:49:40|12365.56|12245.56|12365.38|12245.38|12366|12246|12364.96|12244.96|8
1626961790000|2021-07-22 13:49:50|12365.44|12245.44|12364.44|12244.44|12365.44|12245.44|12364.44|12244.44|9
1626961800000|2021-07-22 13:50:00|12364.58|12244.58|12363.97|12243.97|12364.72|12244.72|12363.8|12243.8|10
1626961810000|2021-07-22 13:50:10|12363.57|12243.57|12362.81|12242.81|12363.57|12243.57|12362.49|12242.49|8
1626961820000|2021-07-22 13:50:20|12362.72|12242.72|12363.25|12243.25|12363.28|12243.28|12362.72|12242.72|9
1626961830000|2021-07-22 13:50:30|12363.55|12243.55|12365.64|12245.64|12365.7|12245.7|12363.55|12243.55|10
1626961840000|2021-07-22 13:50:40|12365.82|12245.82|12365.93|12245.93|12365.93|12245.93|12365.82|12245.82|10
1626961850000|2021-07-22 13:50:50|12365.91|12245.91|12367.04|12247.04|12367.04|12247.04|12365.77|12245.77|10
1626961860000|2021-07-22 13:51:00|12367.66|12247.66|12368.08|12248.08|12368.08|12248.08|12367.6|12247.6|10
1626961870000|2021-07-22 13:51:10|12368.13|12248.13|12368.54|12248.54|12368.54|12248.54|12368.13|12248.13|7
1626961880000|2021-07-22 13:51:20|12368.63|12248.63|12368.22|12248.22|12368.72|12248.72|12367.95|12247.95|9
1626961890000|2021-07-22 13:51:30|12368.61|12248.61|12368.21|12248.21|12368.76|12248.76|12367.94|12247.94|9
1626961900000|2021-07-22 13:51:40|12368.24|12248.24|12369.2|12249.2|12369.2|12249.2|12368.06|12248.06|9
1626961910000|2021-07-22 13:51:50|12369.1|12249.1|12370.31|12250.31|12370.82|12250.82|12369.09|12249.09|8
1626961920000|2021-07-22 13:52:00|12371.63|12251.63|12373.36|12253.36|12373.36|12253.36|12371.63|12251.63|10
1626961930000|2021-07-22 13:52:10|12373.35|12253.35|12372.14|12252.14|12373.35|12253.35|12372.13|12252.13|10
1626961940000|2021-07-22 13:52:20|12372.12|12252.12|12372.12|12252.12|12372.26|12252.26|12372.04|12252.04|7
1626961950000|2021-07-22 13:52:30|12372.28|12252.28|12375.84|12255.84|12375.84|12255.84|12372.28|12252.28|10
1626961960000|2021-07-22 13:52:40|12375.88|12255.88|12375.62|12255.62|12377|12257|12375.43|12255.43|9
1626961970000|2021-07-22 13:52:50|12375.7|12255.7|12375.47|12255.47|12375.7|12255.7|12375.41|12255.41|10
1626961980000|2021-07-22 13:53:00|12376.08|12256.08|12374.24|12254.24|12376.1|12256.1|12374.19|12254.19|10
1626961990000|2021-07-22 13:53:10|12374.23|12254.23|12375.52|12255.52|12375.52|12255.52|12374.23|12254.23|6
1626962000000|2021-07-22 13:53:20|12374.94|12254.94|12375.01|12255.01|12375.01|12255.01|12374.77|12254.77|6
1626962010000|2021-07-22 13:53:30|12374.77|12254.77|12374.92|12254.92|12375.18|12255.18|12374.72|12254.72|8
1626962020000|2021-07-22 13:53:40|12375|12255|12375.66|12255.66|12375.95|12255.95|12374.95|12254.95|9
1626962030000|2021-07-22 13:53:50|12374.8|12254.8|12376.04|12256.04|12376.04|12256.04|12374.8|12254.8|9
1626962040000|2021-07-22 13:54:00|12376.06|12256.06|12374|12254|12376.22|12256.22|12374|12254|9
1626962050000|2021-07-22 13:54:10|12373.45|12253.45|12371.58|12251.58|12374.15|12254.15|12371.58|12251.58|10
1626962060000|2021-07-22 13:54:20|12371.5|12251.5|12371.72|12251.72|12372.77|12252.77|12371.43|12251.43|9
1626962070000|2021-07-22 13:54:30|12371.71|12251.71|12372.42|12252.42|12372.57|12252.57|12371.71|12251.71|9
1626962080000|2021-07-22 13:54:40|12372.58|12252.58|12361.93|12241.93|12372.58|12252.58|12361.93|12241.93|9
1626962090000|2021-07-22 13:54:50|12361.88|12241.88|12363.39|12243.39|12364.46|12244.46|12361.75|12241.75|10
1626962100000|2021-07-22 13:55:00|12363.19|12243.19|12355.4|12235.4|12363.21|12243.21|12355.4|12235.4|10
1626962110000|2021-07-22 13:55:10|12355.49|12235.49|12354.11|12234.11|12355.49|12235.49|12353.46|12233.46|9
1626962120000|2021-07-22 13:55:20|12354.09|12234.09|12349.01|12229.01|12354.09|12234.09|12349.01|12229.01|10
1626962130000|2021-07-22 13:55:30|12348.98|12228.98|12348.35|12228.35|12348.98|12228.98|12347.88|12227.88|10
1626962140000|2021-07-22 13:55:40|12347.87|12227.87|12349.43|12229.43|12349.43|12229.43|12347.87|12227.87|9
1626962150000|2021-07-22 13:55:50|12349.56|12229.56|12350.03|12230.03|12350.03|12230.03|12349.02|12229.02|10
1626962160000|2021-07-22 13:56:00|12350.23|12230.23|12351.3|12231.3|12351.3|12231.3|12350.15|12230.15|9
1626962170000|2021-07-22 13:56:10|12351.43|12231.43|12355.81|12235.81|12355.81|12235.81|12351.43|12231.43|9
1626962180000|2021-07-22 13:56:20|12356.54|12236.54|12357.4|12237.4|12358.15|12238.15|12356.11|12236.11|10
1626962190000|2021-07-22 13:56:30|12357.74|12237.74|12357.15|12237.15|12357.74|12237.74|12357.15|12237.15|9
1626962200000|2021-07-22 13:56:40|12356.92|12236.92|12355.23|12235.23|12356.92|12236.92|12355.23|12235.23|10
1626962210000|2021-07-22 13:56:50|12355.18|12235.18|12357.09|12237.09|12357.09|12237.09|12354.67|12234.67|10
1626962220000|2021-07-22 13:57:00|12356.94|12236.94|12357.6|12237.6|12357.6|12237.6|12356.56|12236.56|10
1626962230000|2021-07-22 13:57:10|12357.59|12237.59|12357.68|12237.68|12358.43|12238.43|12357.59|12237.59|10
1626962240000|2021-07-22 13:57:20|12357.85|12237.85|12357.68|12237.68|12357.85|12237.85|12357.4|12237.4|9
1626962250000|2021-07-22 13:57:30|12358.55|12238.55|12356.81|12236.81|12358.55|12238.55|12356.81|12236.81|8
1626962260000|2021-07-22 13:57:40|12356.7|12236.7|12357.66|12237.66|12357.66|12237.66|12356.7|12236.7|8
1626962270000|2021-07-22 13:57:50|12357.52|12237.52|12358.08|12238.08|12358.1|12238.1|12357.52|12237.52|8
1626962280000|2021-07-22 13:58:00|12358.12|12238.12|12357.01|12237.01|12358.24|12238.24|12356.9|12236.9|9
1626962290000|2021-07-22 13:58:10|12356.9|12236.9|12355.69|12235.69|12356.9|12236.9|12355.69|12235.69|8
1626962300000|2021-07-22 13:58:20|12355.65|12235.65|12355.54|12235.54|12355.67|12235.67|12355.38|12235.38|8
1626962310000|2021-07-22 13:58:30|12355.92|12235.92|12357.15|12237.15|12357.39|12237.39|12355.92|12235.92|10
1626962320000|2021-07-22 13:58:40|12357.13|12237.13|12356.76|12236.76|12357.3|12237.3|12356.39|12236.39|10
1626962330000|2021-07-22 13:58:50|12356.73|12236.73|12361.55|12241.55|12361.55|12241.55|12356.73|12236.73|9
1626962340000|2021-07-22 13:59:00|12361.72|12241.72|12363.66|12243.66|12363.71|12243.71|12361.68|12241.68|10
1626962350000|2021-07-22 13:59:10|12362.81|12242.81|12363.64|12243.64|12363.64|12243.64|12362.6|12242.6|9
1626962360000|2021-07-22 13:59:20|12363.63|12243.63|12362.3|12242.3|12363.65|12243.65|12362.3|12242.3|9
1626962370000|2021-07-22 13:59:30|12362.66|12242.66|12364.35|12244.35|12365.23|12245.23|12362.66|12242.66|9
1626962380000|2021-07-22 13:59:40|12364.41|12244.41|12364.97|12244.97|12365.04|12245.04|12364.06|12244.06|10
1626962390000|2021-07-22 13:59:50|12364.93|12244.93|12364.8|12244.8|12364.93|12244.93|12364.78|12244.78|8
1626962400000|2021-07-22 14:00:00|12364.82|12244.82|12364.55|12244.55|12364.82|12244.82|12363.77|12243.77|10
1626962410000|2021-07-22 14:00:10|12364.61|12244.61|12365.16|12245.16|12365.6|12245.6|12364.61|12244.61|7
1626962420000|2021-07-22 14:00:20|12365.06|12245.06|12363.95|12243.95|12365.06|12245.06|12363.88|12243.88|9
1626962430000|2021-07-22 14:00:30|12364.86|12244.86|12365.13|12245.13|12365.13|12245.13|12364.56|12244.56|6
1626962440000|2021-07-22 14:00:40|12366.97|12246.97|12370.28|12250.28|12370.28|12250.28|12366.97|12246.97|10
1626962450000|2021-07-22 14:00:50|12370.38|12250.38|12371.95|12251.95|12372.27|12252.27|12370.38|12250.38|8
1626962460000|2021-07-22 14:01:00|12371.96|12251.96|12375.02|12255.02|12375.02|12255.02|12371.96|12251.96|9
1626962470000|2021-07-22 14:01:10|12375.63|12255.63|12381.44|12261.44|12381.44|12261.44|12375.56|12255.56|10
1626962480000|2021-07-22 14:01:20|12381.43|12261.43|12380.68|12260.68|12381.43|12261.43|12380.18|12260.18|10
1626962490000|2021-07-22 14:01:30|12380.65|12260.65|12379.47|12259.47|12380.65|12260.65|12379.47|12259.47|9
1626962500000|2021-07-22 14:01:40|12379.46|12259.46|12379.08|12259.08|12379.51|12259.51|12378.89|12258.89|9
1626962510000|2021-07-22 14:01:50|12379.07|12259.07|12380.23|12260.23|12380.28|12260.28|12378.96|12258.96|8
1626962520000|2021-07-22 14:02:00|12379.57|12259.57|12379.23|12259.23|12379.57|12259.57|12378.48|12258.48|10
1626962530000|2021-07-22 14:02:10|12378.88|12258.88|12377.07|12257.07|12378.88|12258.88|12377.07|12257.07|9
1626962540000|2021-07-22 14:02:20|12376.12|12256.12|12368.12|12248.12|12376.12|12256.12|12368.12|12248.12|10
1626962550000|2021-07-22 14:02:30|12367.84|12247.84|12365.75|12245.75|12368.29|12248.29|12365.75|12245.75|10
1626962560000|2021-07-22 14:02:40|12365.65|12245.65|12362.85|12242.85|12365.65|12245.65|12362.85|12242.85|8
1626962570000|2021-07-22 14:02:50|12362.79|12242.79|12362.66|12242.66|12362.91|12242.91|12362.66|12242.66|8
1626962580000|2021-07-22 14:03:00|12363.01|12243.01|12359.4|12239.4|12363.02|12243.02|12359.4|12239.4|9
1626962590000|2021-07-22 14:03:10|12358.85|12238.85|12351.47|12231.47|12358.85|12238.85|12351.47|12231.47|10
1626962600000|2021-07-22 14:03:20|12349.88|12229.88|12346.72|12226.72|12349.88|12229.88|12346.72|12226.72|10
1626962610000|2021-07-22 14:03:30|12346.68|12226.68|12346.36|12226.36|12346.85|12226.85|12346.3|12226.3|10
1626962620000|2021-07-22 14:03:40|12346.32|12226.32|12344.83|12224.83|12346.73|12226.73|12344.45|12224.45|9
1626962630000|2021-07-22 14:03:50|12344.73|12224.73|12344.47|12224.47|12344.81|12224.81|12344.44|12224.44|10
1626962640000|2021-07-22 14:04:00|12344.81|12224.81|12344.78|12224.78|12345.33|12225.33|12344.46|12224.46|8
1626962650000|2021-07-22 14:04:10|12345.38|12225.38|12349.18|12229.18|12349.36|12229.36|12345.38|12225.38|10
1626962660000|2021-07-22 14:04:20|12349.37|12229.37|12349.61|12229.61|12349.62|12229.62|12349.37|12229.37|7
1626962670000|2021-07-22 14:04:30|12349.64|12229.64|12347.89|12227.89|12349.64|12229.64|12347.89|12227.89|9
1626962680000|2021-07-22 14:04:40|12349|12229|12349.65|12229.65|12349.65|12229.65|12347.78|12227.78|7
1626962690000|2021-07-22 14:04:50|12349.51|12229.51|12348.68|12228.68|12349.78|12229.78|12348.62|12228.62|10
1626962700000|2021-07-22 14:05:00|12348.65|12228.65|12347.93|12227.93|12349.61|12229.61|12347.93|12227.93|10
1626962710000|2021-07-22 14:05:10|12348.25|12228.25|12348.75|12228.75|12348.75|12228.75|12347.24|12227.24|9
1626962720000|2021-07-22 14:05:20|12348.84|12228.84|12348.63|12228.63|12349.06|12229.06|12348.46|12228.46|8
1626962730000|2021-07-22 14:05:30|12348.54|12228.54|12346.96|12226.96|12348.54|12228.54|12346.94|12226.94|9
1626962740000|2021-07-22 14:05:40|12346.56|12226.56|12345.66|12225.66|12346.56|12226.56|12345.17|12225.17|10
1626962750000|2021-07-22 14:05:50|12345.44|12225.44|12344.53|12224.53|12345.61|12225.61|12344.53|12224.53|8
1626962760000|2021-07-22 14:06:00|12344.64|12224.64|12345.65|12225.65|12345.93|12225.93|12344.64|12224.64|9
1626962770000|2021-07-22 14:06:10|12345.54|12225.54|12341.75|12221.75|12345.63|12225.63|12341.75|12221.75|10
1626962780000|2021-07-22 14:06:20|12340.93|12220.93|12336.33|12216.33|12340.93|12220.93|12336.29|12216.29|10
1626962790000|2021-07-22 14:06:30|12336.18|12216.18|12335.89|12215.89|12336.18|12216.18|12335.74|12215.74|10
1626962800000|2021-07-22 14:06:40|12335.75|12215.75|12337.51|12217.51|12337.51|12217.51|12335.75|12215.75|10
1626962810000|2021-07-22 14:06:50|12337.25|12217.25|12339.59|12219.59|12339.79|12219.79|12337.25|12217.25|9
1626962820000|2021-07-22 14:07:00|12340.24|12220.24|12340.26|12220.26|12340.87|12220.87|12339.87|12219.87|9
1626962830000|2021-07-22 14:07:10|12340.72|12220.72|12342.38|12222.38|12342.38|12222.38|12339.97|12219.97|9
1626962840000|2021-07-22 14:07:20|12343.46|12223.46|12343.9|12223.9|12344.08|12224.08|12343.46|12223.46|9
1626962850000|2021-07-22 14:07:30|12344.15|12224.15|12349.78|12229.78|12354.02|12234.02|12344.15|12224.15|10
1626962860000|2021-07-22 14:07:40|12349.13|12229.13|12348.47|12228.47|12349.52|12229.52|12348.47|12228.47|10
1626962870000|2021-07-22 14:07:50|12348.24|12228.24|12346.57|12226.57|12348.24|12228.24|12346.57|12226.57|9
1626962880000|2021-07-22 14:08:00|12346.68|12226.68|12347|12227|12347.28|12227.28|12345.97|12225.97|10
1626962890000|2021-07-22 14:08:10|12347.01|12227.01|12347.04|12227.04|12347.37|12227.37|12347.01|12227.01|10
1626962900000|2021-07-22 14:08:20|12347.06|12227.06|12348.21|12228.21|12348.4|12228.4|12346.99|12226.99|10
1626962910000|2021-07-22 14:08:30|12347.84|12227.84|12348.8|12228.8|12348.8|12228.8|12347.71|12227.71|10
1626962920000|2021-07-22 14:08:40|12348.83|12228.83|12349.77|12229.77|12350.02|12230.02|12348.83|12228.83|9
1626962930000|2021-07-22 14:08:50|12349.68|12229.68|12350.55|12230.55|12350.66|12230.66|12349.67|12229.67|9
1626962940000|2021-07-22 14:09:00|12350.29|12230.29|12349.67|12229.67|12350.29|12230.29|12349.4|12229.4|9
1626962950000|2021-07-22 14:09:10|12349.47|12229.47|12348.21|12228.21|12349.47|12229.47|12348.21|12228.21|10
1626962960000|2021-07-22 14:09:20|12348.14|12228.14|12348.12|12228.12|12348.23|12228.23|12347.92|12227.92|9
1626962970000|2021-07-22 14:09:30|12348.1|12228.1|12348.14|12228.14|12348.14|12228.14|12348.03|12228.03|7
1626962980000|2021-07-22 14:09:40|12348.3|12228.3|12348.84|12228.84|12348.9|12228.9|12348.3|12228.3|10
1626962990000|2021-07-22 14:09:50|12348.99|12228.99|12351.51|12231.51|12351.51|12231.51|12348.76|12228.76|9
1626963000000|2021-07-22 14:10:00|12351.08|12231.08|12349.58|12229.58|12351.23|12231.23|12349.58|12229.58|10
1626963010000|2021-07-22 14:10:10|12349.59|12229.59|12353.39|12233.39|12353.39|12233.39|12349.59|12229.59|9
1626963020000|2021-07-22 14:10:20|12353.14|12233.14|12354.35|12234.35|12354.57|12234.57|12353.14|12233.14|10
1626963030000|2021-07-22 14:10:30|12354.39|12234.39|12356.04|12236.04|12356.04|12236.04|12354.39|12234.39|10
1626963040000|2021-07-22 14:10:40|12356.54|12236.54|12359.43|12239.43|12359.43|12239.43|12356.54|12236.54|10
1626963050000|2021-07-22 14:10:50|12359.41|12239.41|12360.38|12240.38|12360.42|12240.42|12359.41|12239.41|9
1626963060000|2021-07-22 14:11:00|12360.45|12240.45|12362.73|12242.73|12362.81|12242.81|12360.45|12240.45|9
1626963070000|2021-07-22 14:11:10|12362.78|12242.78|12365.21|12245.21|12365.35|12245.35|12362.78|12242.78|10
1626963080000|2021-07-22 14:11:20|12363.85|12243.85|12361.2|12241.2|12363.85|12243.85|12360.91|12240.91|9
1626963090000|2021-07-22 14:11:30|12360.99|12240.99|12361.17|12241.17|12361.89|12241.89|12360.36|12240.36|9
1626963100000|2021-07-22 14:11:40|12360.66|12240.66|12361.61|12241.61|12361.67|12241.67|12360.66|12240.66|10
1626963110000|2021-07-22 14:11:50|12361.05|12241.05|12363.66|12243.66|12363.66|12243.66|12361.05|12241.05|10
1626963120000|2021-07-22 14:12:00|12363.69|12243.69|12360.48|12240.48|12364.16|12244.16|12360.48|12240.48|10
1626963130000|2021-07-22 14:12:10|12359.92|12239.92|12357.44|12237.44|12359.92|12239.92|12357.44|12237.44|10
1626963140000|2021-07-22 14:12:20|12358.05|12238.05|12355.77|12235.77|12358.05|12238.05|12355.69|12235.69|10
1626963150000|2021-07-22 14:12:30|12355.56|12235.56|12353.61|12233.61|12355.56|12235.56|12353.61|12233.61|10
1626963160000|2021-07-22 14:12:40|12353.58|12233.58|12352.39|12232.39|12353.59|12233.59|12352.39|12232.39|9
1626963170000|2021-07-22 14:12:50|12351.53|12231.53|12351.63|12231.63|12352.5|12232.5|12351.52|12231.52|10
1626963180000|2021-07-22 14:13:00|12351.71|12231.71|12351.85|12231.85|12352.72|12232.72|12351.43|12231.43|10
1626963190000|2021-07-22 14:13:10|12351.94|12231.94|12354.63|12234.63|12354.64|12234.64|12351.85|12231.85|10
1626963200000|2021-07-22 14:13:20|12354.64|12234.64|12356.04|12236.04|12356.06|12236.06|12353.95|12233.95|9
1626963210000|2021-07-22 14:13:30|12356.09|12236.09|12357.88|12237.88|12357.88|12237.88|12356.09|12236.09|9
1626963220000|2021-07-22 14:13:40|12357.95|12237.95|12357.05|12237.05|12358.02|12238.02|12356.93|12236.93|8
1626963230000|2021-07-22 14:13:50|12357.07|12237.07|12357.24|12237.24|12357.24|12237.24|12356.78|12236.78|7
1626963240000|2021-07-22 14:14:00|12357.27|12237.27|12357.61|12237.61|12357.99|12237.99|12357.04|12237.04|8
1626963250000|2021-07-22 14:14:10|12357.9|12237.9|12358.09|12238.09|12358.09|12238.09|12356.91|12236.91|10
1626963260000|2021-07-22 14:14:20|12358.18|12238.18|12357.54|12237.54|12358.41|12238.41|12357.54|12237.54|8
1626963270000|2021-07-22 14:14:30|12357.66|12237.66|12359.4|12239.4|12359.4|12239.4|12357.66|12237.66|9
1626963280000|2021-07-22 14:14:40|12359.43|12239.43|12359.11|12239.11|12359.94|12239.94|12359.11|12239.11|8
1626963290000|2021-07-22 14:14:50|12359.18|12239.18|12362.9|12242.9|12362.92|12242.92|12359.11|12239.11|8
1626963300000|2021-07-22 14:15:00|12363.32|12243.32|12362.69|12242.69|12363.97|12243.97|12362.69|12242.69|10
1626963310000|2021-07-22 14:15:10|12361.83|12241.83|12360.23|12240.23|12361.83|12241.83|12360.23|12240.23|9
1626963320000|2021-07-22 14:15:20|12360.14|12240.14|12358.55|12238.55|12360.14|12240.14|12358.55|12238.55|9
1626963330000|2021-07-22 14:15:30|12358.71|12238.71|12359.45|12239.45|12359.62|12239.62|12358.67|12238.67|9
1626963340000|2021-07-22 14:15:40|12359.67|12239.67|12361.98|12241.98|12361.98|12241.98|12359.67|12239.67|10
1626963350000|2021-07-22 14:15:50|12362.21|12242.21|12365.69|12245.69|12365.69|12245.69|12362.21|12242.21|10
1626963360000|2021-07-22 14:16:00|12365.63|12245.63|12366.44|12246.44|12366.44|12246.44|12365.63|12245.63|9
1626963370000|2021-07-22 14:16:10|12366.56|12246.56|12369.12|12249.12|12369.12|12249.12|12366.56|12246.56|9
1626963380000|2021-07-22 14:16:20|12369.19|12249.19|12372.3|12252.3|12372.3|12252.3|12369.19|12249.19|10
1626963390000|2021-07-22 14:16:30|12372.92|12252.92|12381.7|12261.7|12381.7|12261.7|12372.92|12252.92|10
1626963400000|2021-07-22 14:16:40|12382.25|12262.25|12384.74|12264.74|12384.74|12264.74|12381.79|12261.79|10
1626963410000|2021-07-22 14:16:50|12384.72|12264.72|12381.88|12261.88|12384.72|12264.72|12381.77|12261.77|9
1626963420000|2021-07-22 14:17:00|12381.77|12261.77|12391.22|12271.22|12391.22|12271.22|12381.77|12261.77|10
1626963430000|2021-07-22 14:17:10|12390.93|12270.93|12390.14|12270.14|12390.93|12270.93|12389.67|12269.67|10
1626963440000|2021-07-22 14:17:20|12390.55|12270.55|12388.58|12268.58|12390.68|12270.68|12387.77|12267.77|10
1626963450000|2021-07-22 14:17:30|12388.34|12268.34|12388.17|12268.17|12388.54|12268.54|12387.03|12267.03|10
1626963460000|2021-07-22 14:17:40|12388.47|12268.47|12387.09|12267.09|12388.61|12268.61|12387.09|12267.09|9
1626963470000|2021-07-22 14:17:50|12387.22|12267.22|12388.01|12268.01|12388.01|12268.01|12387.21|12267.21|9
1626963480000|2021-07-22 14:18:00|12388|12268|12386.69|12266.69|12388|12268|12386.69|12266.69|9
1626963490000|2021-07-22 14:18:10|12386.19|12266.19|12387.85|12267.85|12387.85|12267.85|12385.94|12265.94|10
1626963500000|2021-07-22 14:18:20|12388.04|12268.04|12386.53|12266.53|12388.1|12268.1|12386.53|12266.53|9
1626963510000|2021-07-22 14:18:30|12386.38|12266.38|12387.56|12267.56|12387.56|12267.56|12386.38|12266.38|9
1626963520000|2021-07-22 14:18:40|12387.55|12267.55|12390.56|12270.56|12390.56|12270.56|12387.55|12267.55|10
1626963530000|2021-07-22 14:18:50|12391.43|12271.43|12394.31|12274.31|12394.35|12274.35|12391.43|12271.43|10
1626963540000|2021-07-22 14:19:00|12393.66|12273.66|12394.16|12274.16|12394.54|12274.54|12393.62|12273.62|10
1626963550000|2021-07-22 14:19:10|12392.35|12272.35|12394.12|12274.12|12394.44|12274.44|12392.35|12272.35|9
1626963560000|2021-07-22 14:19:20|12393.56|12273.56|12392.35|12272.35|12393.56|12273.56|12392.35|12272.35|10
1626963570000|2021-07-22 14:19:30|12391.01|12271.01|12390.7|12270.7|12391.8|12271.8|12390.27|12270.27|10
1626963580000|2021-07-22 14:19:40|12390.72|12270.72|12390.81|12270.81|12391.51|12271.51|12390.72|12270.72|10
1626963590000|2021-07-22 14:19:50|12390.67|12270.67|12390.47|12270.47|12390.69|12270.69|12390.41|12270.41|9
1626963600000|2021-07-22 14:20:00|12390.63|12270.63|12389.32|12269.32|12390.74|12270.74|12389.32|12269.32|10
1626963610000|2021-07-22 14:20:10|12389.58|12269.58|12389.1|12269.1|12389.58|12269.58|12388.48|12268.48|10
1626963620000|2021-07-22 14:20:20|12389.26|12269.26|12392.2|12272.2|12392.21|12272.21|12389.26|12269.26|9
1626963630000|2021-07-22 14:20:30|12392.14|12272.14|12391.68|12271.68|12392.48|12272.48|12391.68|12271.68|9
1626963640000|2021-07-22 14:20:40|12391.99|12271.99|12392.67|12272.67|12392.88|12272.88|12391.99|12271.99|9
1626963650000|2021-07-22 14:20:50|12392.75|12272.75|12393.23|12273.23|12393.25|12273.25|12392.75|12272.75|9
1626963660000|2021-07-22 14:21:00|12393.01|12273.01|12393.21|12273.21|12394.06|12274.06|12393.01|12273.01|10
1626963670000|2021-07-22 14:21:10|12393.28|12273.28|12394.47|12274.47|12394.47|12274.47|12393.12|12273.12|9
1626963680000|2021-07-22 14:21:20|12394.32|12274.32|12392.26|12272.26|12394.32|12274.32|12392.26|12272.26|9
1626963690000|2021-07-22 14:21:30|12392.94|12272.94|12392.59|12272.59|12392.94|12272.94|12392.28|12272.28|10
1626963700000|2021-07-22 14:21:40|12393.8|12273.8|12394.34|12274.34|12394.34|12274.34|12393.64|12273.64|10
1626963710000|2021-07-22 14:21:50|12394.38|12274.38|12394.56|12274.56|12394.56|12274.56|12394|12274|9
1626963720000|2021-07-22 14:22:00|12393.98|12273.98|12395.34|12275.34|12395.39|12275.39|12393.98|12273.98|10
1626963730000|2021-07-22 14:22:10|12395.47|12275.47|12397.35|12277.35|12397.79|12277.79|12395.45|12275.45|10
1626963740000|2021-07-22 14:22:20|12398.1|12278.1|12397.43|12277.43|12398.32|12278.32|12397.39|12277.39|10
1626963750000|2021-07-22 14:22:30|12397.45|12277.45|12398.7|12278.7|12398.7|12278.7|12397.21|12277.21|8
1626963760000|2021-07-22 14:22:40|12398.6|12278.6|12399|12279|12399.09|12279.09|12398.6|12278.6|10
1626963770000|2021-07-22 14:22:50|12400.09|12280.09|12399.54|12279.54|12400.09|12280.09|12399.54|12279.54|10
1626963780000|2021-07-22 14:23:00|12398.4|12278.4|12399.54|12279.54|12399.54|12279.54|12397.54|12277.54|10
1626963790000|2021-07-22 14:23:10|12399.37|12279.37|12400.79|12280.79|12400.79|12280.79|12399.18|12279.18|10
1626963800000|2021-07-22 14:23:20|12400.87|12280.87|12402.35|12282.35|12402.35|12282.35|12400.77|12280.77|10
1626963810000|2021-07-22 14:23:30|12402.44|12282.44|12403.43|12283.43|12403.43|12283.43|12402.4|12282.4|9
1626963820000|2021-07-22 14:23:40|12403.48|12283.48|12409.68|12289.68|12409.68|12289.68|12402.83|12282.83|10
1626963830000|2021-07-22 14:23:50|12410.22|12290.22|12417.49|12297.49|12417.49|12297.49|12410.22|12290.22|10
1626963840000|2021-07-22 14:24:00|12417.62|12297.62|12419.28|12299.28|12420.13|12300.13|12417.62|12297.62|10
1626963850000|2021-07-22 14:24:10|12419.81|12299.81|12423.28|12303.28|12424.28|12304.28|12419.81|12299.81|10
1626963860000|2021-07-22 14:24:20|12422.58|12302.58|12420.82|12300.82|12422.58|12302.58|12420.77|12300.77|10
1626963870000|2021-07-22 14:24:30|12420.28|12300.28|12418.57|12298.57|12420.4|12300.4|12418.51|12298.51|9
1626963880000|2021-07-22 14:24:40|12417.65|12297.65|12418.15|12298.15|12418.72|12298.72|12417.39|12297.39|10
1626963890000|2021-07-22 14:24:50|12418.14|12298.14|12418.71|12298.71|12418.71|12298.71|12417.97|12297.97|10
1626963900000|2021-07-22 14:25:00|12419.51|12299.51|12417.82|12297.82|12419.51|12299.51|12417.82|12297.82|7
1626963910000|2021-07-22 14:25:10|12417.52|12297.52|12416.37|12296.37|12417.52|12297.52|12416.26|12296.26|10
1626963920000|2021-07-22 14:25:20|12416.34|12296.34|12415.37|12295.37|12416.34|12296.34|12415.16|12295.16|10
1626963930000|2021-07-22 14:25:30|12415.56|12295.56|12416.22|12296.22|12416.25|12296.25|12415.56|12295.56|9
1626963940000|2021-07-22 14:25:40|12416.33|12296.33|12416.6|12296.6|12416.6|12296.6|12416.01|12296.01|8
1626963950000|2021-07-22 14:25:50|12416.73|12296.73|12419.15|12299.15|12419.15|12299.15|12416.73|12296.73|10
1626963960000|2021-07-22 14:26:00|12419.17|12299.17|12419.9|12299.9|12420.32|12300.32|12419.17|12299.17|10
1626963970000|2021-07-22 14:26:10|12419.96|12299.96|12418.16|12298.16|12419.97|12299.97|12418.16|12298.16|10
1626963980000|2021-07-22 14:26:20|12418.1|12298.1|12417.32|12297.32|12418.19|12298.19|12417.32|12297.32|9
1626963990000|2021-07-22 14:26:30|12417.52|12297.52|12418.2|12298.2|12418.99|12298.99|12417.43|12297.43|10
1626964000000|2021-07-22 14:26:40|12418.3|12298.3|12422.76|12302.76|12422.76|12302.76|12418.3|12298.3|10
1626964010000|2021-07-22 14:26:50|12422.38|12302.38|12421.33|12301.33|12422.4|12302.4|12421.33|12301.33|9
1626964020000|2021-07-22 14:27:00|12421.56|12301.56|12418.4|12298.4|12421.56|12301.56|12417.8|12297.8|10
1626964030000|2021-07-22 14:27:10|12418.02|12298.02|12416.36|12296.36|12418.02|12298.02|12416.28|12296.28|10
1626964040000|2021-07-22 14:27:20|12416.82|12296.82|12411.58|12291.58|12416.82|12296.82|12411.58|12291.58|9
1626964050000|2021-07-22 14:27:30|12410.29|12290.29|12406.73|12286.73|12410.29|12290.29|12406.64|12286.64|10
1626964060000|2021-07-22 14:27:40|12406.71|12286.71|12406.15|12286.15|12406.71|12286.71|12405.75|12285.75|9
1626964070000|2021-07-22 14:27:50|12406.89|12286.89|12404.84|12284.84|12406.91|12286.91|12404.84|12284.84|9
1626964080000|2021-07-22 14:28:00|12404.68|12284.68|12404.48|12284.48|12405.76|12285.76|12404.48|12284.48|10
1626964090000|2021-07-22 14:28:10|12404.44|12284.44|12402.27|12282.27|12404.44|12284.44|12402.18|12282.18|8
1626964100000|2021-07-22 14:28:20|12402.18|12282.18|12401.8|12281.8|12402.22|12282.22|12401.8|12281.8|7
1626964110000|2021-07-22 14:28:30|12401.83|12281.83|12401.38|12281.38|12401.9|12281.9|12401.11|12281.11|10
1626964120000|2021-07-22 14:28:40|12401.24|12281.24|12400.42|12280.42|12401.24|12281.24|12400.42|12280.42|8
1626964130000|2021-07-22 14:28:50|12400.32|12280.32|12397.6|12277.6|12400.32|12280.32|12397.28|12277.28|10
1626964140000|2021-07-22 14:29:00|12397.64|12277.64|12396.68|12276.68|12398.03|12278.03|12396.68|12276.68|9
1626964150000|2021-07-22 14:29:10|12397.38|12277.38|12394.68|12274.68|12397.38|12277.38|12394.68|12274.68|9
1626964160000|2021-07-22 14:29:20|12394.65|12274.65|12392.31|12272.31|12394.65|12274.65|12392.31|12272.31|9
1626964170000|2021-07-22 14:29:30|12392.3|12272.3|12390.03|12270.03|12392.3|12272.3|12390.03|12270.03|9
1626964180000|2021-07-22 14:29:40|12389.49|12269.49|12389.21|12269.21|12389.87|12269.87|12388.87|12268.87|9
1626964190000|2021-07-22 14:29:50|12389.07|12269.07|12389.9|12269.9|12389.9|12269.9|12389.07|12269.07|9
1626964200000|2021-07-22 14:30:00|12388.59|12268.59|12385.36|12265.36|12388.59|12268.59|12385.36|12265.36|9
1626964210000|2021-07-22 14:30:10|12384.89|12264.89|12376.89|12256.89|12384.89|12264.89|12376.89|12256.89|9
1626964220000|2021-07-22 14:30:20|12376.36|12256.36|12372.34|12252.34|12376.36|12256.36|12372.34|12252.34|10
1626964230000|2021-07-22 14:30:30|12372.07|12252.07|12367.18|12247.18|12372.07|12252.07|12367.18|12247.18|10
1626964240000|2021-07-22 14:30:40|12367|12247|12366.36|12246.36|12368.1|12248.1|12366.36|12246.36|10
1626964250000|2021-07-22 14:30:50|12366.15|12246.15|12368.32|12248.32|12368.32|12248.32|12365.93|12245.93|10
1626964260000|2021-07-22 14:31:00|12368.35|12248.35|12370.03|12250.03|12370.04|12250.04|12368.35|12248.35|10
1626964270000|2021-07-22 14:31:10|12370.12|12250.12|12372.07|12252.07|12372.07|12252.07|12370.12|12250.12|10
1626964280000|2021-07-22 14:31:20|12372.23|12252.23|12372.06|12252.06|12372.45|12252.45|12372.06|12252.06|10
1626964290000|2021-07-22 14:31:30|12372.21|12252.21|12372.06|12252.06|12372.21|12252.21|12370.75|12250.75|8
1626964300000|2021-07-22 14:31:40|12372.41|12252.41|12372.11|12252.11|12372.59|12252.59|12372.11|12252.11|9
1626964310000|2021-07-22 14:31:50|12372.07|12252.07|12362.1|12242.1|12372.07|12252.07|12362.1|12242.1|8
1626964320000|2021-07-22 14:32:00|12361.93|12241.93|12358.75|12238.75|12361.93|12241.93|12358.75|12238.75|10
1626964330000|2021-07-22 14:32:10|12359.44|12239.44|12347.38|12227.38|12359.44|12239.44|12347.38|12227.38|9
1626964340000|2021-07-22 14:32:20|12346.5|12226.5|12336.07|12216.07|12346.5|12226.5|12336.07|12216.07|10
1626964350000|2021-07-22 14:32:30|12335.2|12215.2|12329.28|12209.28|12335.2|12215.2|12329.28|12209.28|10
1626964360000|2021-07-22 14:32:40|12329.1|12209.1|12327.6|12207.6|12329.1|12209.1|12326.29|12206.29|10
1626964370000|2021-07-22 14:32:50|12328.27|12208.27|12327.4|12207.4|12328.46|12208.46|12327.34|12207.34|10
1626964380000|2021-07-22 14:33:00|12327.47|12207.47|12325.77|12205.77|12327.85|12207.85|12325.77|12205.77|10
1626964390000|2021-07-22 14:33:10|12325.43|12205.43|12322.3|12202.3|12325.43|12205.43|12322.3|12202.3|10
1626964400000|2021-07-22 14:33:20|12322.33|12202.33|12320.81|12200.81|12322.33|12202.33|12320.71|12200.71|10
1626964410000|2021-07-22 14:33:30|12320.69|12200.69|12321.75|12201.75|12322.18|12202.18|12320.69|12200.69|10
1626964420000|2021-07-22 14:33:40|12321.89|12201.89|12325.09|12205.09|12325.09|12205.09|12321.89|12201.89|10
1626964430000|2021-07-22 14:33:50|12325.67|12205.67|12326.8|12206.8|12327.24|12207.24|12325.5|12205.5|10
1626964440000|2021-07-22 14:34:00|12328.27|12208.27|12330.51|12210.51|12330.51|12210.51|12327.67|12207.67|8
1626964450000|2021-07-22 14:34:10|12331.59|12211.59|12332.75|12212.75|12333.27|12213.27|12331.59|12211.59|10
1626964460000|2021-07-22 14:34:20|12332.59|12212.59|12336.42|12216.42|12336.42|12216.42|12332.59|12212.59|10
1626964470000|2021-07-22 14:34:30|12336.82|12216.82|12343.51|12223.51|12343.51|12223.51|12336.82|12216.82|10
1626964480000|2021-07-22 14:34:40|12342.74|12222.74|12340.79|12220.79|12342.82|12222.82|12340.75|12220.75|10
1626964490000|2021-07-22 14:34:50|12340.21|12220.21|12342.72|12222.72|12342.72|12222.72|12340.21|12220.21|10
1626964500000|2021-07-22 14:35:00|12342.8|12222.8|12347.08|12227.08|12347.08|12227.08|12342.54|12222.54|10
1626964510000|2021-07-22 14:35:10|12347.06|12227.06|12350.4|12230.4|12350.4|12230.4|12347.06|12227.06|10
1626964520000|2021-07-22 14:35:20|12350.36|12230.36|12352.37|12232.37|12352.7|12232.7|12350.19|12230.19|10
1626964530000|2021-07-22 14:35:30|12352.18|12232.18|12357.8|12237.8|12357.8|12237.8|12352.18|12232.18|10
1626964540000|2021-07-22 14:35:40|12358.71|12238.71|12363.48|12243.48|12363.48|12243.48|12358.71|12238.71|9
1626964550000|2021-07-22 14:35:50|12363.83|12243.83|12365.81|12245.81|12365.81|12245.81|12363.83|12243.83|10
1626964560000|2021-07-22 14:36:00|12365.11|12245.11|12370.06|12250.06|12370.06|12250.06|12365.11|12245.11|10
1626964570000|2021-07-22 14:36:10|12370.65|12250.65|12372.02|12252.02|12372.35|12252.35|12370.65|12250.65|10
1626964580000|2021-07-22 14:36:20|12372.26|12252.26|12379.19|12259.19|12379.19|12259.19|12372.26|12252.26|10
1626964590000|2021-07-22 14:36:30|12378.9|12258.9|12380.42|12260.42|12381.4|12261.4|12378.9|12258.9|9
1626964600000|2021-07-22 14:36:40|12380.46|12260.46|12382.63|12262.63|12382.63|12262.63|12380.46|12260.46|10
1626964610000|2021-07-22 14:36:50|12383.44|12263.44|12390.18|12270.18|12390.18|12270.18|12383.44|12263.44|10
1626964620000|2021-07-22 14:37:00|12389.93|12269.93|12400.22|12280.22|12400.9|12280.9|12389.93|12269.93|10
1626964630000|2021-07-22 14:37:10|12400.77|12280.77|12400.71|12280.71|12401.72|12281.72|12400.43|12280.43|9
1626964640000|2021-07-22 14:37:20|12401.1|12281.1|12399.05|12279.05|12401.1|12281.1|12399.05|12279.05|10
1626964650000|2021-07-22 14:37:30|12399.42|12279.42|12399.67|12279.67|12400.42|12280.42|12399.42|12279.42|7
1626964660000|2021-07-22 14:37:40|12398.84|12278.84|12397.21|12277.21|12398.84|12278.84|12396.73|12276.73|10
1626964670000|2021-07-22 14:37:50|12396.27|12276.27|12398.11|12278.11|12398.11|12278.11|12396.22|12276.22|10
1626964680000|2021-07-22 14:38:00|12398.15|12278.15|12398.01|12278.01|12399.51|12279.51|12397.64|12277.64|10
1626964690000|2021-07-22 14:38:10|12398.04|12278.04|12394.35|12274.35|12398.09|12278.09|12394.35|12274.35|10
1626964700000|2021-07-22 14:38:20|12394.22|12274.22|12391.74|12271.74|12394.22|12274.22|12391.72|12271.72|10
1626964710000|2021-07-22 14:38:30|12391.41|12271.41|12389.17|12269.17|12391.43|12271.43|12389.17|12269.17|10
1626964720000|2021-07-22 14:38:40|12388.98|12268.98|12388.48|12268.48|12390.47|12270.47|12388.44|12268.44|10
1626964730000|2021-07-22 14:38:50|12388.46|12268.46|12390.78|12270.78|12390.78|12270.78|12388.46|12268.46|8
1626964740000|2021-07-22 14:39:00|12390.86|12270.86|12398.13|12278.13|12398.3|12278.3|12390.86|12270.86|10
1626964750000|2021-07-22 14:39:10|12398.09|12278.09|12405.37|12285.37|12405.37|12285.37|12398.09|12278.09|10
1626964760000|2021-07-22 14:39:20|12405.02|12285.02|12409.98|12289.98|12409.98|12289.98|12405.02|12285.02|10
1626964770000|2021-07-22 14:39:30|12410.21|12290.21|12410.65|12290.65|12410.99|12290.99|12410.21|12290.21|10
1626964780000|2021-07-22 14:39:40|12410.46|12290.46|12410.53|12290.53|12410.53|12290.53|12409.82|12289.82|9
1626964790000|2021-07-22 14:39:50|12410.42|12290.42|12411.56|12291.56|12411.56|12291.56|12410.22|12290.22|10
1626964800000|2021-07-22 14:40:00|12411.26|12291.26|12411.67|12291.67|12411.67|12291.67|12410.96|12290.96|10
1626964810000|2021-07-22 14:40:10|12412.65|12292.65|12411.57|12291.57|12412.67|12292.67|12411.57|12291.57|10
1626964820000|2021-07-22 14:40:20|12411.54|12291.54|12409.61|12289.61|12412.38|12292.38|12409.61|12289.61|10
1626964830000|2021-07-22 14:40:30|12409.67|12289.67|12408.96|12288.96|12409.67|12289.67|12408.48|12288.48|10
1626964840000|2021-07-22 14:40:40|12409.03|12289.03|12409.11|12289.11|12409.8|12289.8|12408.86|12288.86|9
1626964850000|2021-07-22 14:40:50|12409.23|12289.23|12408.12|12288.12|12409.23|12289.23|12407.97|12287.97|9
1626964860000|2021-07-22 14:41:00|12408.27|12288.27|12410.61|12290.61|12410.65|12290.65|12408.27|12288.27|9
1626964870000|2021-07-22 14:41:10|12411.98|12291.98|12414.66|12294.66|12414.69|12294.69|12411.23|12291.23|10
1626964880000|2021-07-22 14:41:20|12416.05|12296.05|12422.63|12302.63|12422.63|12302.63|12416.05|12296.05|9
1626964890000|2021-07-22 14:41:30|12422.78|12302.78|12421.82|12301.82|12422.85|12302.85|12421.82|12301.82|10
1626964900000|2021-07-22 14:41:40|12421.65|12301.65|12418.31|12298.31|12421.65|12301.65|12418.31|12298.31|10
1626964910000|2021-07-22 14:41:50|12418.42|12298.42|12417.34|12297.34|12418.42|12298.42|12416.86|12296.86|9
1626964920000|2021-07-22 14:42:00|12417.3|12297.3|12418.79|12298.79|12418.79|12298.79|12416.14|12296.14|10
1626964930000|2021-07-22 14:42:10|12418.9|12298.9|12416.8|12296.8|12418.96|12298.96|12416.8|12296.8|10
1626964940000|2021-07-22 14:42:20|12416.91|12296.91|12415.79|12295.79|12417.27|12297.27|12415.79|12295.79|10
1626964950000|2021-07-22 14:42:30|12415.98|12295.98|12414.21|12294.21|12416.47|12296.47|12414.21|12294.21|9
1626964960000|2021-07-22 14:42:40|12413.96|12293.96|12407.71|12287.71|12413.96|12293.96|12407.71|12287.71|9
1626964970000|2021-07-22 14:42:50|12407.48|12287.48|12405.51|12285.51|12407.57|12287.57|12405.51|12285.51|10
1626964980000|2021-07-22 14:43:00|12406.36|12286.36|12406.29|12286.29|12406.49|12286.49|12406.05|12286.05|9
1626964990000|2021-07-22 14:43:10|12405.21|12285.21|12405.45|12285.45|12405.45|12285.45|12404.79|12284.79|9
1626965000000|2021-07-22 14:43:20|12404.98|12284.98|12405.64|12285.64|12405.88|12285.88|12404.66|12284.66|10
1626965010000|2021-07-22 14:43:30|12405.59|12285.59|12405.04|12285.04|12405.59|12285.59|12405.04|12285.04|7
1626965020000|2021-07-22 14:43:40|12405.11|12285.11|12401.89|12281.89|12405.42|12285.42|12401.89|12281.89|10
1626965030000|2021-07-22 14:43:50|12400.57|12280.57|12391.29|12271.29|12400.57|12280.57|12391.29|12271.29|9
1626965040000|2021-07-22 14:44:00|12390.68|12270.68|12389.31|12269.31|12391.28|12271.28|12388.92|12268.92|10
1626965050000|2021-07-22 14:44:10|12389.33|12269.33|12390.07|12270.07|12390.11|12270.11|12388.66|12268.66|9
1626965060000|2021-07-22 14:44:20|12390.21|12270.21|12389.78|12269.78|12390.21|12270.21|12389.71|12269.71|9
1626965070000|2021-07-22 14:44:30|12389.57|12269.57|12390.82|12270.82|12391.12|12271.12|12389.57|12269.57|9
1626965080000|2021-07-22 14:44:40|12391.43|12271.43|12391.8|12271.8|12391.8|12271.8|12391.43|12271.43|8
1626965090000|2021-07-22 14:44:50|12391.46|12271.46|12391.42|12271.42|12391.62|12271.62|12391.37|12271.37|8
1626965100000|2021-07-22 14:45:00|12391.27|12271.27|12389.3|12269.3|12391.27|12271.27|12389.04|12269.04|9
1626965110000|2021-07-22 14:45:10|12390.14|12270.14|12381.57|12261.57|12390.14|12270.14|12381.57|12261.57|10
1626965120000|2021-07-22 14:45:20|12380.75|12260.75|12378.12|12258.12|12380.75|12260.75|12378.12|12258.12|9
1626965130000|2021-07-22 14:45:30|12377.88|12257.88|12380.33|12260.33|12380.33|12260.33|12377.88|12257.88|10
1626965140000|2021-07-22 14:45:40|12380.34|12260.34|12382.42|12262.42|12382.42|12262.42|12380.33|12260.33|9
1626965150000|2021-07-22 14:45:50|12382.73|12262.73|12383.32|12263.32|12383.53|12263.53|12382.73|12262.73|9
1626965160000|2021-07-22 14:46:00|12382.2|12262.2|12380.18|12260.18|12382.2|12262.2|12380.18|12260.18|10
1626965170000|2021-07-22 14:46:10|12380.32|12260.32|12380.29|12260.29|12380.4|12260.4|12380.09|12260.09|7
1626965180000|2021-07-22 14:46:20|12380.41|12260.41|12380.02|12260.02|12380.41|12260.41|12379.77|12259.77|8
1626965190000|2021-07-22 14:46:30|12380.08|12260.08|12379.18|12259.18|12381.01|12261.01|12379.18|12259.18|10
1626965200000|2021-07-22 14:46:40|12378.96|12258.96|12377.24|12257.24|12378.96|12258.96|12377.24|12257.24|10
1626965210000|2021-07-22 14:46:50|12377.32|12257.32|12377.45|12257.45|12378.18|12258.18|12377.32|12257.32|8
1626965220000|2021-07-22 14:47:00|12377.46|12257.46|12379.31|12259.31|12379.31|12259.31|12377.36|12257.36|10
1626965230000|2021-07-22 14:47:10|12379.9|12259.9|12380.27|12260.27|12380.89|12260.89|12379.8|12259.8|10
1626965240000|2021-07-22 14:47:20|12381.15|12261.15|12381.24|12261.24|12381.8|12261.8|12380.85|12260.85|7
1626965250000|2021-07-22 14:47:30|12382.03|12262.03|12381.29|12261.29|12382.51|12262.51|12380.74|12260.74|10
1626965260000|2021-07-22 14:47:40|12381.2|12261.2|12382.03|12262.03|12382.24|12262.24|12381.2|12261.2|10
1626965270000|2021-07-22 14:47:50|12382.19|12262.19|12386.16|12266.16|12386.16|12266.16|12382.19|12262.19|10
1626965280000|2021-07-22 14:48:00|12385.8|12265.8|12386.68|12266.68|12387.54|12267.54|12385.8|12265.8|10
1626965290000|2021-07-22 14:48:10|12387.21|12267.21|12387.1|12267.1|12388.54|12268.54|12386.87|12266.87|10
1626965300000|2021-07-22 14:48:20|12387.78|12267.78|12385.48|12265.48|12387.94|12267.94|12385.34|12265.34|10
1626965310000|2021-07-22 14:48:30|12385.37|12265.37|12386.51|12266.51|12386.61|12266.61|12385.37|12265.37|10
1626965320000|2021-07-22 14:48:40|12386.61|12266.61|12386.41|12266.41|12386.61|12266.61|12385.43|12265.43|8
1626965330000|2021-07-22 14:48:50|12386.43|12266.43|12388.95|12268.95|12389.33|12269.33|12386.43|12266.43|10
1626965340000|2021-07-22 14:49:00|12389.21|12269.21|12390.91|12270.91|12390.91|12270.91|12389.21|12269.21|10
1626965350000|2021-07-22 14:49:10|12391.88|12271.88|12391.55|12271.55|12391.99|12271.99|12390.78|12270.78|9
1626965360000|2021-07-22 14:49:20|12391.54|12271.54|12391.22|12271.22|12392.1|12272.1|12391.21|12271.21|8
1626965370000|2021-07-22 14:49:30|12391.13|12271.13|12394.12|12274.12|12394.12|12274.12|12391.13|12271.13|10
1626965380000|2021-07-22 14:49:40|12393.89|12273.89|12393.84|12273.84|12394.46|12274.46|12393.79|12273.79|10
1626965390000|2021-07-22 14:49:50|12393.81|12273.81|12394.47|12274.47|12394.47|12274.47|12393.77|12273.77|10
1626965400000|2021-07-22 14:50:00|12394.25|12274.25|12394.73|12274.73|12394.73|12274.73|12394.25|12274.25|8
1626965410000|2021-07-22 14:50:10|12394.68|12274.68|12394.75|12274.75|12395.87|12275.87|12394.68|12274.68|9
1626965420000|2021-07-22 14:50:20|12394.47|12274.47|12396.07|12276.07|12396.07|12276.07|12394.47|12274.47|8
1626965430000|2021-07-22 14:50:30|12395.8|12275.8|12396.91|12276.91|12396.99|12276.99|12395.8|12275.8|9
1626965440000|2021-07-22 14:50:40|12397.03|12277.03|12397.99|12277.99|12397.99|12277.99|12396.86|12276.86|10
1626965450000|2021-07-22 14:50:50|12398.23|12278.23|12398.44|12278.44|12399.07|12279.07|12397.87|12277.87|10
1626965460000|2021-07-22 14:51:00|12398.8|12278.8|12398.89|12278.89|12398.89|12278.89|12397.98|12277.98|10
1626965470000|2021-07-22 14:51:10|12400.38|12280.38|12404.73|12284.73|12404.73|12284.73|12400.36|12280.36|10
1626965480000|2021-07-22 14:51:20|12404.75|12284.75|12407.68|12287.68|12407.73|12287.73|12403.96|12283.96|10
1626965490000|2021-07-22 14:51:30|12407.86|12287.86|12409.01|12289.01|12409.01|12289.01|12407.77|12287.77|8
1626965500000|2021-07-22 14:51:40|12408.63|12288.63|12411.09|12291.09|12411.14|12291.14|12408.63|12288.63|10
1626965510000|2021-07-22 14:51:50|12411.05|12291.05|12412.2|12292.2|12412.2|12292.2|12411.05|12291.05|10
1626965520000|2021-07-22 14:52:00|12412.24|12292.24|12411.51|12291.51|12412.47|12292.47|12411.51|12291.51|10
1626965530000|2021-07-22 14:52:10|12411.71|12291.71|12409.88|12289.88|12411.71|12291.71|12409.71|12289.71|9
1626965540000|2021-07-22 14:52:20|12409.67|12289.67|12408.79|12288.79|12409.74|12289.74|12408.75|12288.75|10
1626965550000|2021-07-22 14:52:30|12408.62|12288.62|12409.56|12289.56|12409.56|12289.56|12408.62|12288.62|9
1626965560000|2021-07-22 14:52:40|12409.25|12289.25|12409.7|12289.7|12409.77|12289.77|12409.25|12289.25|8
1626965570000|2021-07-22 14:52:50|12410.13|12290.13|12411.25|12291.25|12411.25|12291.25|12410.13|12290.13|10
1626965580000|2021-07-22 14:53:00|12411.13|12291.13|12411.56|12291.56|12411.56|12291.56|12411.11|12291.11|8
1626965590000|2021-07-22 14:53:10|12410.78|12290.78|12411.88|12291.88|12411.88|12291.88|12410.78|12290.78|6
1626965600000|2021-07-22 14:53:20|12411.79|12291.79|12412.41|12292.41|12412.47|12292.47|12411.72|12291.72|10
1626965610000|2021-07-22 14:53:30|12412.45|12292.45|12411.82|12291.82|12412.66|12292.66|12411.43|12291.43|10
1626965620000|2021-07-22 14:53:40|12411.8|12291.8|12412.8|12292.8|12412.8|12292.8|12411.64|12291.64|9
1626965630000|2021-07-22 14:53:50|12412.94|12292.94|12413.15|12293.15|12413.5|12293.5|12412.68|12292.68|10
1626965640000|2021-07-22 14:54:00|12412.93|12292.93|12413.05|12293.05|12413.05|12293.05|12412.06|12292.06|10
1626965650000|2021-07-22 14:54:10|12414.31|12294.31|12414.1|12294.1|12414.79|12294.79|12413.77|12293.77|10
1626965660000|2021-07-22 14:54:20|12414.36|12294.36|12415.02|12295.02|12415.19|12295.19|12414.36|12294.36|8
1626965670000|2021-07-22 14:54:30|12415.1|12295.1|12415.33|12295.33|12415.45|12295.45|12415.09|12295.09|8
1626965680000|2021-07-22 14:54:40|12415.34|12295.34|12415.27|12295.27|12415.52|12295.52|12415.11|12295.11|10
1626965690000|2021-07-22 14:54:50|12415.32|12295.32|12416.31|12296.31|12416.34|12296.34|12415.32|12295.32|9
1626965700000|2021-07-22 14:55:00|12416.65|12296.65|12417.21|12297.21|12417.36|12297.36|12416.65|12296.65|10
1626965710000|2021-07-22 14:55:10|12417.14|12297.14|12417.77|12297.77|12417.77|12297.77|12416.28|12296.28|10
1626965720000|2021-07-22 14:55:20|12417.94|12297.94|12420.05|12300.05|12420.05|12300.05|12417.94|12297.94|10
1626965730000|2021-07-22 14:55:30|12420.13|12300.13|12421.24|12301.24|12421.48|12301.48|12420.13|12300.13|10
1626965740000|2021-07-22 14:55:40|12421.23|12301.23|12422.13|12302.13|12423.2|12303.2|12421.23|12301.23|9
1626965750000|2021-07-22 14:55:50|12422.06|12302.06|12421.17|12301.17|12422.06|12302.06|12421.17|12301.17|8
1626965760000|2021-07-22 14:56:00|12421.3|12301.3|12421.06|12301.06|12421.3|12301.3|12420.56|12300.56|10
1626965770000|2021-07-22 14:56:10|12420.98|12300.98|12420.41|12300.41|12421.27|12301.27|12420.16|12300.16|10
1626965780000|2021-07-22 14:56:20|12420.6|12300.6|12422.77|12302.77|12422.77|12302.77|12420.6|12300.6|8
1626965790000|2021-07-22 14:56:30|12422.99|12302.99|12423.45|12303.45|12423.46|12303.46|12422.99|12302.99|9
1626965800000|2021-07-22 14:56:40|12423.46|12303.46|12425.08|12305.08|12425.08|12305.08|12423.42|12303.42|9
1626965810000|2021-07-22 14:56:50|12424.86|12304.86|12425.25|12305.25|12425.25|12305.25|12424.6|12304.6|10
1626965820000|2021-07-22 14:57:00|12425.24|12305.24|12425.24|12305.24|12425.51|12305.51|12425.23|12305.23|8
1626965830000|2021-07-22 14:57:10|12425.16|12305.16|12423.96|12303.96|12425.16|12305.16|12423.71|12303.71|10
1626965840000|2021-07-22 14:57:20|12423.77|12303.77|12423.67|12303.67|12423.93|12303.93|12423.65|12303.65|8
1626965850000|2021-07-22 14:57:30|12423.22|12303.22|12423.12|12303.12|12423.55|12303.55|12422.94|12302.94|10
1626965860000|2021-07-22 14:57:40|12423.02|12303.02|12423.74|12303.74|12423.74|12303.74|12423.02|12303.02|9
1626965870000|2021-07-22 14:57:50|12423.17|12303.17|12423.09|12303.09|12423.75|12303.75|12423.05|12303.05|10
1626965880000|2021-07-22 14:58:00|12423.07|12303.07|12424.64|12304.64|12424.64|12304.64|12422.18|12302.18|10
1626965890000|2021-07-22 14:58:10|12425.46|12305.46|12428.45|12308.45|12428.45|12308.45|12425.46|12305.46|9
1626965900000|2021-07-22 14:58:20|12428.43|12308.43|12427.71|12307.71|12428.8|12308.8|12427.56|12307.56|10
1626965910000|2021-07-22 14:58:30|12427.72|12307.72|12429.67|12309.67|12429.7|12309.7|12427.72|12307.72|10
1626965920000|2021-07-22 14:58:40|12429.82|12309.82|12430.91|12310.91|12430.91|12310.91|12429.82|12309.82|9
1626965930000|2021-07-22 14:58:50|12430.83|12310.83|12430.53|12310.53|12430.87|12310.87|12430.53|12310.53|6
1626965940000|2021-07-22 14:59:00|12429.68|12309.68|12430.06|12310.06|12430.06|12310.06|12429.66|12309.66|10
1626965950000|2021-07-22 14:59:10|12430.04|12310.04|12432.12|12312.12|12432.12|12312.12|12430.04|12310.04|10
1626965960000|2021-07-22 14:59:20|12432.14|12312.14|12436.02|12316.02|12436.02|12316.02|12432.14|12312.14|9
1626965970000|2021-07-22 14:59:30|12437.94|12317.94|12439.26|12319.26|12439.26|12319.26|12437.73|12317.73|10
1626965980000|2021-07-22 14:59:40|12440.19|12320.19|12442.1|12322.1|12442.26|12322.26|12440.11|12320.11|10
1626965990000|2021-07-22 14:59:50|12442.19|12322.19|12442.66|12322.66|12442.94|12322.94|12442.19|12322.19|10
1626966000000|2021-07-22 15:00:00|12442.83|12322.83|12445.74|12325.74|12445.74|12325.74|12442.83|12322.83|10
1626966010000|2021-07-22 15:00:10|12444.83|12324.83|12444.7|12324.7|12445.81|12325.81|12444.7|12324.7|10
1626966020000|2021-07-22 15:00:20|12444.36|12324.36|12442.86|12322.86|12444.58|12324.58|12442.86|12322.86|10
1626966030000|2021-07-22 15:00:30|12441.08|12321.08|12439.1|12319.1|12441.81|12321.81|12439.1|12319.1|10
1626966040000|2021-07-22 15:00:40|12438.73|12318.73|12433.43|12313.43|12438.73|12318.73|12433.43|12313.43|10
1626966050000|2021-07-22 15:00:50|12433.4|12313.4|12433.22|12313.22|12433.47|12313.47|12432.63|12312.63|10
1626966060000|2021-07-22 15:01:00|12432.86|12312.86|12431.51|12311.51|12433.03|12313.03|12431.51|12311.51|10
1626966070000|2021-07-22 15:01:10|12431.52|12311.52|12434.82|12314.82|12434.82|12314.82|12431.52|12311.52|9
1626966080000|2021-07-22 15:01:20|12435.19|12315.19|12436.25|12316.25|12436.25|12316.25|12435.19|12315.19|9
1626966090000|2021-07-22 15:01:30|12436.14|12316.14|12439.19|12319.19|12439.19|12319.19|12436.13|12316.13|10
1626966100000|2021-07-22 15:01:40|12439.28|12319.28|12441.17|12321.17|12441.17|12321.17|12439.28|12319.28|10
1626966110000|2021-07-22 15:01:50|12441.13|12321.13|12441.04|12321.04|12441.27|12321.27|12440.94|12320.94|10
1626966120000|2021-07-22 15:02:00|12441.23|12321.23|12441.41|12321.41|12441.42|12321.42|12441.07|12321.07|8
1626966130000|2021-07-22 15:02:10|12442.03|12322.03|12443.08|12323.08|12443.08|12323.08|12441.28|12321.28|9
1626966140000|2021-07-22 15:02:20|12443.83|12323.83|12445.72|12325.72|12445.9|12325.9|12443.77|12323.77|10
1626966150000|2021-07-22 15:02:30|12445.87|12325.87|12448.23|12328.23|12448.23|12328.23|12445.87|12325.87|10
1626966160000|2021-07-22 15:02:40|12448.42|12328.42|12451.9|12331.9|12451.9|12331.9|12448.42|12328.42|10
1626966170000|2021-07-22 15:02:50|12452.09|12332.09|12456.06|12336.06|12456.06|12336.06|12452.02|12332.02|10
1626966180000|2021-07-22 15:03:00|12456.15|12336.15|12456.86|12336.86|12457.39|12337.39|12455.78|12335.78|10
1626966190000|2021-07-22 15:03:10|12455.48|12335.48|12452.67|12332.67|12455.48|12335.48|12452.67|12332.67|10
1626966200000|2021-07-22 15:03:20|12452.78|12332.78|12452.22|12332.22|12453.37|12333.37|12452.1|12332.1|10
1626966210000|2021-07-22 15:03:30|12452.12|12332.12|12449.96|12329.96|12452.12|12332.12|12449.96|12329.96|10
1626966220000|2021-07-22 15:03:40|12450.2|12330.2|12448.59|12328.59|12450.2|12330.2|12448.59|12328.59|10
1626966230000|2021-07-22 15:03:50|12448.38|12328.38|12447.72|12327.72|12448.47|12328.47|12447.63|12327.63|10
1626966240000|2021-07-22 15:04:00|12447.64|12327.64|12449.92|12329.92|12449.92|12329.92|12447.44|12327.44|10
1626966250000|2021-07-22 15:04:10|12449.95|12329.95|12449.69|12329.69|12450.02|12330.02|12448.94|12328.94|10
1626966260000|2021-07-22 15:04:20|12449.86|12329.86|12449.53|12329.53|12450.2|12330.2|12449.53|12329.53|10
1626966270000|2021-07-22 15:04:30|12449.34|12329.34|12447.46|12327.46|12449.34|12329.34|12447.46|12327.46|8
1626966280000|2021-07-22 15:04:40|12447.4|12327.4|12449.39|12329.39|12449.44|12329.44|12447.4|12327.4|9
1626966290000|2021-07-22 15:04:50|12449.14|12329.14|12448.4|12328.4|12449.25|12329.25|12448.4|12328.4|10
1626966300000|2021-07-22 15:05:00|12447.96|12327.96|12445.71|12325.71|12447.96|12327.96|12445.71|12325.71|10
1626966310000|2021-07-22 15:05:10|12444.36|12324.36|12438.66|12318.66|12444.36|12324.36|12438.66|12318.66|10
1626966320000|2021-07-22 15:05:20|12437.43|12317.43|12435.21|12315.21|12437.43|12317.43|12435.21|12315.21|9
1626966330000|2021-07-22 15:05:30|12435.16|12315.16|12435.83|12315.83|12435.83|12315.83|12434.52|12314.52|10
1626966340000|2021-07-22 15:05:40|12435.97|12315.97|12436.9|12316.9|12437.08|12317.08|12435.97|12315.97|10
1626966350000|2021-07-22 15:05:50|12435.97|12315.97|12436|12316|12436.72|12316.72|12435.9|12315.9|10
1626966360000|2021-07-22 15:06:00|12435.85|12315.85|12436.15|12316.15|12437.03|12317.03|12435.85|12315.85|9
1626966370000|2021-07-22 15:06:10|12435.25|12315.25|12433.59|12313.59|12435.25|12315.25|12432.82|12312.82|10
1626966380000|2021-07-22 15:06:20|12433.74|12313.74|12433.39|12313.39|12433.74|12313.74|12432.77|12312.77|10
1626966390000|2021-07-22 15:06:30|12433.58|12313.58|12432.6|12312.6|12433.58|12313.58|12432.6|12312.6|8
1626966400000|2021-07-22 15:06:40|12432.16|12312.16|12429.6|12309.6|12432.16|12312.16|12429.6|12309.6|10
1626966410000|2021-07-22 15:06:50|12429.58|12309.58|12425.62|12305.62|12429.58|12309.58|12425.62|12305.62|10
1626966420000|2021-07-22 15:07:00|12425.77|12305.77|12425.78|12305.78|12426.06|12306.06|12425.45|12305.45|10
1626966430000|2021-07-22 15:07:10|12426.23|12306.23|12426.6|12306.6|12426.6|12306.6|12425.46|12305.46|10
1626966440000|2021-07-22 15:07:20|12426.61|12306.61|12426.86|12306.86|12426.98|12306.98|12426.61|12306.61|6
1626966450000|2021-07-22 15:07:30|12426.91|12306.91|12427.3|12307.3|12427.53|12307.53|12426.91|12306.91|10
1626966460000|2021-07-22 15:07:40|12427.14|12307.14|12427.28|12307.28|12427.51|12307.51|12426.52|12306.52|8
1626966470000|2021-07-22 15:07:50|12426.85|12306.85|12426.4|12306.4|12426.91|12306.91|12425.89|12305.89|9
1626966480000|2021-07-22 15:08:00|12426.25|12306.25|12425.44|12305.44|12426.27|12306.27|12425.3|12305.3|9
1626966490000|2021-07-22 15:08:10|12424.59|12304.59|12424.86|12304.86|12425.28|12305.28|12424.59|12304.59|10
1626966500000|2021-07-22 15:08:20|12424.9|12304.9|12424.55|12304.55|12425.46|12305.46|12424.48|12304.48|8
1626966510000|2021-07-22 15:08:30|12424.44|12304.44|12430.18|12310.18|12430.18|12310.18|12424.33|12304.33|10
1626966520000|2021-07-22 15:08:40|12432.11|12312.11|12440.13|12320.13|12440.63|12320.63|12432.11|12312.11|10
1626966530000|2021-07-22 15:08:50|12440.06|12320.06|12441.84|12321.84|12441.84|12321.84|12439.45|12319.45|10
1626966540000|2021-07-22 15:09:00|12442.74|12322.74|12442.29|12322.29|12442.99|12322.99|12442.06|12322.06|10
1626966550000|2021-07-22 15:09:10|12442.18|12322.18|12440.6|12320.6|12442.18|12322.18|12440.6|12320.6|9
1626966560000|2021-07-22 15:09:20|12440.65|12320.65|12440.64|12320.64|12440.95|12320.95|12440.35|12320.35|9
1626966570000|2021-07-22 15:09:30|12440.94|12320.94|12441.56|12321.56|12441.62|12321.62|12440.72|12320.72|9
1626966580000|2021-07-22 15:09:40|12441.7|12321.7|12441.59|12321.59|12441.95|12321.95|12441.38|12321.38|9
1626966590000|2021-07-22 15:09:50|12441.37|12321.37|12440.83|12320.83|12441.39|12321.39|12440.8|12320.8|10
1626966600000|2021-07-22 15:10:00|12440.64|12320.64|12441.47|12321.47|12441.73|12321.73|12439.95|12319.95|10
1626966610000|2021-07-22 15:10:10|12440.92|12320.92|12440.21|12320.21|12441.86|12321.86|12440.21|12320.21|10
1626966620000|2021-07-22 15:10:20|12440.25|12320.25|12439.46|12319.46|12440.56|12320.56|12438.89|12318.89|10
1626966630000|2021-07-22 15:10:30|12439.11|12319.11|12438.93|12318.93|12439.65|12319.65|12438.93|12318.93|9
1626966640000|2021-07-22 15:10:40|12438.78|12318.78|12436.96|12316.96|12438.78|12318.78|12436.81|12316.81|10
1626966650000|2021-07-22 15:10:50|12436.95|12316.95|12437.33|12317.33|12437.76|12317.76|12436.88|12316.88|10
1626966660000|2021-07-22 15:11:00|12437.31|12317.31|12436.41|12316.41|12437.31|12317.31|12436.39|12316.39|10
1626966670000|2021-07-22 15:11:10|12436.3|12316.3|12438.63|12318.63|12438.68|12318.68|12436.22|12316.22|10
1626966680000|2021-07-22 15:11:20|12438.68|12318.68|12440.53|12320.53|12440.53|12320.53|12438.68|12318.68|10
1626966690000|2021-07-22 15:11:30|12440.29|12320.29|12441.09|12321.09|12441.09|12321.09|12440.21|12320.21|10
1626966700000|2021-07-22 15:11:40|12441.42|12321.42|12443.36|12323.36|12443.59|12323.59|12441.42|12321.42|10
1626966710000|2021-07-22 15:11:50|12443.37|12323.37|12441.29|12321.29|12443.37|12323.37|12441.29|12321.29|9
1626966720000|2021-07-22 15:12:00|12441.32|12321.32|12441.93|12321.93|12441.93|12321.93|12441.32|12321.32|10
1626966730000|2021-07-22 15:12:10|12442|12322|12442.85|12322.85|12443.29|12323.29|12442|12322|10
1626966740000|2021-07-22 15:12:20|12442.97|12322.97|12444.58|12324.58|12444.58|12324.58|12442.97|12322.97|9
1626966750000|2021-07-22 15:12:30|12444.53|12324.53|12442.79|12322.79|12444.66|12324.66|12442.79|12322.79|10
1626966760000|2021-07-22 15:12:40|12442.37|12322.37|12441.52|12321.52|12442.54|12322.54|12441.52|12321.52|9
1626966770000|2021-07-22 15:12:50|12441.48|12321.48|12439.39|12319.39|12441.48|12321.48|12438.89|12318.89|9
1626966780000|2021-07-22 15:13:00|12439.37|12319.37|12439.29|12319.29|12439.75|12319.75|12439.29|12319.29|8
1626966790000|2021-07-22 15:13:10|12439.47|12319.47|12438.71|12318.71|12439.58|12319.58|12438.67|12318.67|7
1626966800000|2021-07-22 15:13:20|12438.81|12318.81|12438.85|12318.85|12438.91|12318.91|12438.79|12318.79|6
1626966810000|2021-07-22 15:13:30|12438.83|12318.83|12439.55|12319.55|12439.55|12319.55|12438.74|12318.74|8
1626966820000|2021-07-22 15:13:40|12439.87|12319.87|12437.7|12317.7|12440.23|12320.23|12437.7|12317.7|10
1626966830000|2021-07-22 15:13:50|12437.77|12317.77|12438.07|12318.07|12438.08|12318.08|12437.3|12317.3|10
1626966840000|2021-07-22 15:14:00|12437.95|12317.95|12437.03|12317.03|12437.95|12317.95|12437.03|12317.03|9
1626966850000|2021-07-22 15:14:10|12436.96|12316.96|12439.17|12319.17|12439.44|12319.44|12436.87|12316.87|10
1626966860000|2021-07-22 15:14:20|12439.3|12319.3|12439.15|12319.15|12439.32|12319.32|12439|12319|9
1626966870000|2021-07-22 15:14:30|12439.19|12319.19|12438.82|12318.82|12439.21|12319.21|12438.82|12318.82|8
1626966880000|2021-07-22 15:14:40|12437.94|12317.94|12437.37|12317.37|12437.94|12317.94|12437.06|12317.06|10
1626966890000|2021-07-22 15:14:50|12437.36|12317.36|12440.52|12320.52|12440.52|12320.52|12437.36|12317.36|10
1626966900000|2021-07-22 15:15:00|12440.51|12320.51|12439.77|12319.77|12441.52|12321.52|12439.45|12319.45|9
1626966910000|2021-07-22 15:15:10|12439.81|12319.81|12439.84|12319.84|12440.93|12320.93|12439.71|12319.71|10
1626966920000|2021-07-22 15:15:20|12439.73|12319.73|12438.67|12318.67|12439.73|12319.73|12438.67|12318.67|9
1626966930000|2021-07-22 15:15:30|12438.56|12318.56|12438.2|12318.2|12438.56|12318.56|12437.23|12317.23|9
1626966940000|2021-07-22 15:15:40|12438.25|12318.25|12438.42|12318.42|12438.42|12318.42|12438.22|12318.22|7
1626966950000|2021-07-22 15:15:50|12438.45|12318.45|12438.84|12318.84|12438.85|12318.85|12438.45|12318.45|9
1626966960000|2021-07-22 15:16:00|12438.72|12318.72|12437.65|12317.65|12438.72|12318.72|12437.65|12317.65|9
1626966970000|2021-07-22 15:16:10|12437.75|12317.75|12436.79|12316.79|12437.77|12317.77|12436.79|12316.79|8
1626966980000|2021-07-22 15:16:20|12436.81|12316.81|12437.08|12317.08|12437.44|12317.44|12436.81|12316.81|10
1626966990000|2021-07-22 15:16:30|12437.14|12317.14|12435.06|12315.06|12437.14|12317.14|12435.05|12315.05|10
1626967000000|2021-07-22 15:16:40|12435.05|12315.05|12434.46|12314.46|12435.05|12315.05|12433.63|12313.63|10
1626967010000|2021-07-22 15:16:50|12434.08|12314.08|12431.26|12311.26|12434.08|12314.08|12431.26|12311.26|9
1626967020000|2021-07-22 15:17:00|12430.78|12310.78|12428.16|12308.16|12430.78|12310.78|12428.16|12308.16|10
1626967030000|2021-07-22 15:17:10|12428.15|12308.15|12427.27|12307.27|12428.48|12308.48|12427.27|12307.27|9
1626967040000|2021-07-22 15:17:20|12427.7|12307.7|12425.43|12305.43|12427.7|12307.7|12425.32|12305.32|10
1626967050000|2021-07-22 15:17:30|12425.7|12305.7|12426.72|12306.72|12426.72|12306.72|12425.57|12305.57|9
1626967060000|2021-07-22 15:17:40|12426.55|12306.55|12430.67|12310.67|12430.67|12310.67|12426.55|12306.55|10
1626967070000|2021-07-22 15:17:50|12430.72|12310.72|12429.56|12309.56|12430.8|12310.8|12429.56|12309.56|9
1626967080000|2021-07-22 15:18:00|12430.05|12310.05|12430.61|12310.61|12430.61|12310.61|12429.6|12309.6|10
1626967090000|2021-07-22 15:18:10|12430.72|12310.72|12432.01|12312.01|12432.9|12312.9|12430.72|12310.72|10
1626967100000|2021-07-22 15:18:20|12432.22|12312.22|12435.73|12315.73|12435.73|12315.73|12432.22|12312.22|10
1626967110000|2021-07-22 15:18:30|12436.19|12316.19|12437.8|12317.8|12438.06|12318.06|12436.19|12316.19|10
1626967120000|2021-07-22 15:18:40|12437.74|12317.74|12437.44|12317.44|12438.14|12318.14|12437.43|12317.43|10
1626967130000|2021-07-22 15:18:50|12437.64|12317.64|12436.07|12316.07|12437.64|12317.64|12436.07|12316.07|8
1626967140000|2021-07-22 15:19:00|12435.96|12315.96|12435.54|12315.54|12436.11|12316.11|12435.36|12315.36|9
1626967150000|2021-07-22 15:19:10|12435.51|12315.51|12435.13|12315.13|12436.39|12316.39|12435.1|12315.1|9
1626967160000|2021-07-22 15:19:20|12435.21|12315.21|12435.45|12315.45|12435.45|12315.45|12435.04|12315.04|8
1626967170000|2021-07-22 15:19:30|12436.26|12316.26|12439.1|12319.1|12439.1|12319.1|12436.26|12316.26|10
1626967180000|2021-07-22 15:19:40|12438.65|12318.65|12439.99|12319.99|12440.21|12320.21|12438.56|12318.56|10
1626967190000|2021-07-22 15:19:50|12440.36|12320.36|12440.04|12320.04|12440.4|12320.4|12439.84|12319.84|9
1626967200000|2021-07-22 15:20:00|12440.41|12320.41|12442.23|12322.23|12442.23|12322.23|12440.12|12320.12|10
1626967210000|2021-07-22 15:20:10|12442.51|12322.51|12443.29|12323.29|12443.42|12323.42|12442.42|12322.42|9
1626967220000|2021-07-22 15:20:20|12442.98|12322.98|12443.42|12323.42|12443.42|12323.42|12442.93|12322.93|10
1626967230000|2021-07-22 15:20:30|12443.67|12323.67|12449.12|12329.12|12449.12|12329.12|12443.67|12323.67|10
1626967240000|2021-07-22 15:20:40|12450.37|12330.37|12450.3|12330.3|12451.82|12331.82|12450.22|12330.22|9
1626967250000|2021-07-22 15:20:50|12450|12330|12450.78|12330.78|12450.78|12330.78|12450|12330|8
1626967260000|2021-07-22 15:21:00|12450.18|12330.18|12450.77|12330.77|12450.77|12330.77|12450.04|12330.04|10
1626967270000|2021-07-22 15:21:10|12450.8|12330.8|12450.97|12330.97|12451.23|12331.23|12450.56|12330.56|9
1626967280000|2021-07-22 15:21:20|12450.82|12330.82|12451.36|12331.36|12451.36|12331.36|12450.82|12330.82|9
1626967290000|2021-07-22 15:21:30|12451.4|12331.4|12451.77|12331.77|12451.77|12331.77|12451.32|12331.32|10
1626967300000|2021-07-22 15:21:40|12451.79|12331.79|12453.09|12333.09|12453.09|12333.09|12451.28|12331.28|10
1626967310000|2021-07-22 15:21:50|12453.08|12333.08|12454.61|12334.61|12454.66|12334.66|12452.92|12332.92|10
1626967320000|2021-07-22 15:22:00|12455.55|12335.55|12457.31|12337.31|12457.31|12337.31|12455.55|12335.55|10
1626967330000|2021-07-22 15:22:10|12457.17|12337.17|12455.94|12335.94|12457.17|12337.17|12455.94|12335.94|10
1626967340000|2021-07-22 15:22:20|12456.09|12336.09|12456.29|12336.29|12457.41|12337.41|12456.09|12336.09|10
1626967350000|2021-07-22 15:22:30|12457.13|12337.13|12457.61|12337.61|12457.97|12337.97|12456.22|12336.22|10
1626967360000|2021-07-22 15:22:40|12457.89|12337.89|12459.07|12339.07|12459.29|12339.29|12457.89|12337.89|9
1626967370000|2021-07-22 15:22:50|12458.93|12338.93|12461.08|12341.08|12461.08|12341.08|12458.93|12338.93|8
1626967380000|2021-07-22 15:23:00|12461.26|12341.26|12461.81|12341.81|12462.37|12342.37|12461.26|12341.26|10
1626967390000|2021-07-22 15:23:10|12461.26|12341.26|12458.66|12338.66|12461.26|12341.26|12458.66|12338.66|10
1626967400000|2021-07-22 15:23:20|12458.8|12338.8|12457.28|12337.28|12458.9|12338.9|12457.07|12337.07|10
1626967410000|2021-07-22 15:23:30|12456.39|12336.39|12459.44|12339.44|12459.44|12339.44|12456.39|12336.39|10
1626967420000|2021-07-22 15:23:40|12459.83|12339.83|12460.01|12340.01|12460.03|12340.03|12458.8|12338.8|9
1626967430000|2021-07-22 15:23:50|12459.29|12339.29|12459.67|12339.67|12460.14|12340.14|12459.25|12339.25|10
1626967440000|2021-07-22 15:24:00|12459.65|12339.65|12457.08|12337.08|12459.65|12339.65|12456.33|12336.33|10
1626967450000|2021-07-22 15:24:10|12456.63|12336.63|12458.37|12338.37|12458.37|12338.37|12456.63|12336.63|9
1626967460000|2021-07-22 15:24:20|12458.39|12338.39|12458.3|12338.3|12458.78|12338.78|12458.18|12338.18|9
1626967470000|2021-07-22 15:24:30|12458.19|12338.19|12456.61|12336.61|12458.21|12338.21|12456.61|12336.61|9
1626967480000|2021-07-22 15:24:40|12456.42|12336.42|12457.53|12337.53|12457.53|12337.53|12454.39|12334.39|10
1626967490000|2021-07-22 15:24:50|12457.04|12337.04|12456.2|12336.2|12457.04|12337.04|12454.49|12334.49|10
1626967500000|2021-07-22 15:25:00|12455.02|12335.02|12454.28|12334.28|12455.2|12335.2|12453.38|12333.38|10
1626967510000|2021-07-22 15:25:10|12453.81|12333.81|12457.54|12337.54|12457.74|12337.74|12453.81|12333.81|10
1626967520000|2021-07-22 15:25:20|12458.16|12338.16|12459.34|12339.34|12459.34|12339.34|12458|12338|10
1626967530000|2021-07-22 15:25:30|12459.4|12339.4|12468.51|12348.51|12468.51|12348.51|12458.52|12338.52|10
1626967540000|2021-07-22 15:25:40|12468.94|12348.94|12473.12|12353.12|12473.12|12353.12|12468.94|12348.94|10
1626967550000|2021-07-22 15:25:50|12472.65|12352.65|12472.94|12352.94|12474.55|12354.55|12472.65|12352.65|10
1626967560000|2021-07-22 15:26:00|12472.05|12352.05|12476.57|12356.57|12476.57|12356.57|12470.38|12350.38|10
1626967570000|2021-07-22 15:26:10|12478.17|12358.17|12486.43|12366.43|12486.43|12366.43|12478.17|12358.17|10
1626967580000|2021-07-22 15:26:20|12486.53|12366.53|12487.16|12367.16|12487.16|12367.16|12486.53|12366.53|9
1626967590000|2021-07-22 15:26:30|12487.27|12367.27|12489.13|12369.13|12489.49|12369.49|12487.27|12367.27|10
1626967600000|2021-07-22 15:26:40|12489.27|12369.27|12488.4|12368.4|12490.59|12370.59|12488.4|12368.4|8
1626967610000|2021-07-22 15:26:50|12489.39|12369.39|12487.77|12367.77|12489.39|12369.39|12487.77|12367.77|10
1626967620000|2021-07-22 15:27:00|12488.1|12368.1|12486.5|12366.5|12489.03|12369.03|12486.5|12366.5|10
1626967630000|2021-07-22 15:27:10|12485.83|12365.83|12481.29|12361.29|12485.83|12365.83|12481.29|12361.29|10
1626967640000|2021-07-22 15:27:20|12482.01|12362.01|12479.7|12359.7|12482.01|12362.01|12479.7|12359.7|10
1626967650000|2021-07-22 15:27:30|12479.41|12359.41|12478.53|12358.53|12479.42|12359.42|12478.53|12358.53|9
1626967660000|2021-07-22 15:27:40|12478.43|12358.43|12477.53|12357.53|12478.43|12358.43|12477.53|12357.53|10
1626967670000|2021-07-22 15:27:50|12478.34|12358.34|12478.22|12358.22|12479.1|12359.1|12478.22|12358.22|8
1626967680000|2021-07-22 15:28:00|12478.1|12358.1|12478.47|12358.47|12478.49|12358.49|12477.63|12357.63|10
1626967690000|2021-07-22 15:28:10|12478.38|12358.38|12477.77|12357.77|12478.72|12358.72|12477.77|12357.77|10
1626967700000|2021-07-22 15:28:20|12478.02|12358.02|12473.24|12353.24|12478.02|12358.02|12473.24|12353.24|10
1626967710000|2021-07-22 15:28:30|12472.58|12352.58|12471.31|12351.31|12472.58|12352.58|12470.9|12350.9|10
1626967720000|2021-07-22 15:28:40|12471.32|12351.32|12470.66|12350.66|12471.46|12351.46|12470.2|12350.2|9
1626967730000|2021-07-22 15:28:50|12470.02|12350.02|12472.51|12352.51|12473.09|12353.09|12470.02|12350.02|10
1626967740000|2021-07-22 15:29:00|12472.52|12352.52|12482.2|12362.2|12482.2|12362.2|12472.52|12352.52|10
1626967750000|2021-07-22 15:29:10|12484.66|12364.66|12492.18|12372.18|12492.18|12372.18|12484.66|12364.66|10
1626967760000|2021-07-22 15:29:20|12494.09|12374.09|12508.44|12388.44|12509.38|12389.38|12494.09|12374.09|10
1626967770000|2021-07-22 15:29:30|12510.36|12390.36|12519.1|12399.1|12519.1|12399.1|12510.36|12390.36|10
1626967780000|2021-07-22 15:29:40|12519.91|12399.91|12523.73|12403.73|12523.73|12403.73|12519.67|12399.67|10
1626967790000|2021-07-22 15:29:50|12523.88|12403.88|12530.68|12410.68|12532.03|12412.03|12523.88|12403.88|10
1626967800000|2021-07-22 15:30:00|12532.01|12412.01|12530.54|12410.54|12532.2|12412.2|12529.44|12409.44|10
1626967810000|2021-07-22 15:30:10|12529.08|12409.08|12533.53|12413.53|12533.53|12413.53|12529.08|12409.08|10
1626967820000|2021-07-22 15:30:20|12534.65|12414.65|12531.25|12411.25|12534.75|12414.75|12531.25|12411.25|10
1626967830000|2021-07-22 15:30:30|12530.14|12410.14|12524.92|12404.92|12530.14|12410.14|12524.75|12404.75|10
1626967840000|2021-07-22 15:30:40|12524.56|12404.56|12522.95|12402.95|12524.56|12404.56|12522.92|12402.92|10
1626967850000|2021-07-22 15:30:50|12522.36|12402.36|12522.89|12402.89|12523.42|12403.42|12521.73|12401.73|10
1626967860000|2021-07-22 15:31:00|12523.21|12403.21|12521.78|12401.78|12523.21|12403.21|12520.32|12400.32|10
1626967870000|2021-07-22 15:31:10|12521.68|12401.68|12517.88|12397.88|12521.68|12401.68|12517.88|12397.88|9
1626967880000|2021-07-22 15:31:20|12516.25|12396.25|12512.05|12392.05|12516.25|12396.25|12511.46|12391.46|9
1626967890000|2021-07-22 15:31:30|12510.91|12390.91|12509.43|12389.43|12510.91|12390.91|12509.41|12389.41|9
1626967900000|2021-07-22 15:31:40|12509.52|12389.52|12511.15|12391.15|12511.15|12391.15|12509.52|12389.52|10
1626967910000|2021-07-22 15:31:50|12511.64|12391.64|12514.02|12394.02|12514.19|12394.19|12511.64|12391.64|10
1626967920000|2021-07-22 15:32:00|12514.04|12394.04|12515.99|12395.99|12515.99|12395.99|12513.52|12393.52|10
1626967930000|2021-07-22 15:32:10|12516.38|12396.38|12517.88|12397.88|12517.9|12397.9|12515.63|12395.63|10
1626967940000|2021-07-22 15:32:20|12517.96|12397.96|12518|12398|12519.24|12399.24|12517.89|12397.89|10
1626967950000|2021-07-22 15:32:30|12518.3|12398.3|12516.12|12396.12|12518.3|12398.3|12516.12|12396.12|10
1626967960000|2021-07-22 15:32:40|12516.27|12396.27|12513.22|12393.22|12516.27|12396.27|12513.22|12393.22|9
1626967970000|2021-07-22 15:32:50|12512.69|12392.69|12511.57|12391.57|12512.74|12392.74|12511.53|12391.53|10
1626967980000|2021-07-22 15:33:00|12511.78|12391.78|12510.11|12390.11|12512.65|12392.65|12510.11|12390.11|10
1626967990000|2021-07-22 15:33:10|12509.96|12389.96|12508.07|12388.07|12509.96|12389.96|12508.07|12388.07|10
1626968000000|2021-07-22 15:33:20|12507.16|12387.16|12506.82|12386.82|12508.39|12388.39|12506.82|12386.82|10
1626968010000|2021-07-22 15:33:30|12507.08|12387.08|12505.64|12385.64|12507.58|12387.58|12505.64|12385.64|10
1626968020000|2021-07-22 15:33:40|12506.49|12386.49|12505.29|12385.29|12506.49|12386.49|12505.08|12385.08|10
1626968030000|2021-07-22 15:33:50|12505.31|12385.31|12504.37|12384.37|12505.31|12385.31|12504.37|12384.37|10
1626968040000|2021-07-22 15:34:00|12504.39|12384.39|12502.53|12382.53|12504.66|12384.66|12502.53|12382.53|9
1626968050000|2021-07-22 15:34:10|12502.5|12382.5|12500.37|12380.37|12502.5|12382.5|12500.37|12380.37|10
1626968060000|2021-07-22 15:34:20|12499.97|12379.97|12499.12|12379.12|12499.97|12379.97|12499.12|12379.12|10
1626968070000|2021-07-22 15:34:30|12499.32|12379.32|12494.84|12374.84|12499.32|12379.32|12494.84|12374.84|10
1626968080000|2021-07-22 15:34:40|12494.39|12374.39|12494.83|12374.83|12494.86|12374.86|12493.96|12373.96|10
1626968090000|2021-07-22 15:34:50|12494.81|12374.81|12494.28|12374.28|12494.81|12374.81|12494.16|12374.16|10
1626968100000|2021-07-22 15:35:00|12494.26|12374.26|12492.26|12372.26|12494.26|12374.26|12491.99|12371.99|9
1626968110000|2021-07-22 15:35:10|12492.25|12372.25|12489.55|12369.55|12492.51|12372.51|12489.55|12369.55|10
1626968120000|2021-07-22 15:35:20|12489.17|12369.17|12484.94|12364.94|12489.17|12369.17|12484.94|12364.94|10
1626968130000|2021-07-22 15:35:30|12485.06|12365.06|12484.64|12364.64|12485.7|12365.7|12483.23|12363.23|10
1626968140000|2021-07-22 15:35:40|12484.69|12364.69|12483.33|12363.33|12485.01|12365.01|12483.33|12363.33|10
1626968150000|2021-07-22 15:35:50|12484.29|12364.29|12481.41|12361.41|12484.29|12364.29|12481.41|12361.41|10
1626968160000|2021-07-22 15:36:00|12480.84|12360.84|12480.93|12360.93|12480.93|12360.93|12479.38|12359.38|10
1626968170000|2021-07-22 15:36:10|12481.14|12361.14|12483.61|12363.61|12483.61|12363.61|12481.14|12361.14|9
1626968180000|2021-07-22 15:36:20|12483.63|12363.63|12485.72|12365.72|12486.07|12366.07|12483.63|12363.63|10
1626968190000|2021-07-22 15:36:30|12485.69|12365.69|12486.43|12366.43|12486.43|12366.43|12484.84|12364.84|10
1626968200000|2021-07-22 15:36:40|12488.33|12368.33|12488.66|12368.66|12488.82|12368.82|12488.2|12368.2|10
1626968210000|2021-07-22 15:36:50|12488.57|12368.57|12488.24|12368.24|12489.29|12369.29|12487.5|12367.5|10
1626968220000|2021-07-22 15:37:00|12489.08|12369.08|12488.9|12368.9|12489.19|12369.19|12488.57|12368.57|10
1626968230000|2021-07-22 15:37:10|12488.61|12368.61|12487.02|12367.02|12488.63|12368.63|12487.02|12367.02|10
1626968240000|2021-07-22 15:37:20|12486.96|12366.96|12488.07|12368.07|12488.07|12368.07|12486.96|12366.96|8
1626968250000|2021-07-22 15:37:30|12488.53|12368.53|12490.68|12370.68|12490.68|12370.68|12488.53|12368.53|10
1626968260000|2021-07-22 15:37:40|12490.8|12370.8|12490.91|12370.91|12491.28|12371.28|12490.57|12370.57|10
1626968270000|2021-07-22 15:37:50|12491.07|12371.07|12491.34|12371.34|12491.46|12371.46|12491.04|12371.04|9
1626968280000|2021-07-22 15:38:00|12491.35|12371.35|12496.87|12376.87|12496.87|12376.87|12491.06|12371.06|9
1626968290000|2021-07-22 15:38:10|12497.07|12377.07|12501.62|12381.62|12501.66|12381.66|12497.07|12377.07|10
1626968300000|2021-07-22 15:38:20|12501.83|12381.83|12504.45|12384.45|12505.17|12385.17|12501.83|12381.83|10
1626968310000|2021-07-22 15:38:30|12503.63|12383.63|12508.15|12388.15|12508.15|12388.15|12503.36|12383.36|9
1626968320000|2021-07-22 15:38:40|12508.45|12388.45|12510.09|12390.09|12510.09|12390.09|12508.33|12388.33|10
1626968330000|2021-07-22 15:38:50|12509.39|12389.39|12511.89|12391.89|12511.89|12391.89|12509.39|12389.39|10
1626968340000|2021-07-22 15:39:00|12511.77|12391.77|12511.51|12391.51|12512.03|12392.03|12511.25|12391.25|10
1626968350000|2021-07-22 15:39:10|12512.34|12392.34|12511.32|12391.32|12512.34|12392.34|12511.22|12391.22|10
1626968360000|2021-07-22 15:39:20|12511.45|12391.45|12511.75|12391.75|12512.66|12392.66|12511.45|12391.45|10
1626968370000|2021-07-22 15:39:30|12511.59|12391.59|12512.56|12392.56|12512.65|12392.65|12511.59|12391.59|10
1626968380000|2021-07-22 15:39:40|12512.6|12392.6|12511.59|12391.59|12512.8|12392.8|12511.45|12391.45|10
1626968390000|2021-07-22 15:39:50|12511.75|12391.75|12511.57|12391.57|12511.75|12391.75|12511|12391|10
1626968400000|2021-07-22 15:40:00|12511.41|12391.41|12512.52|12392.52|12513.3|12393.3|12511.41|12391.41|10
1626968410000|2021-07-22 15:40:10|12512.53|12392.53|12511.46|12391.46|12512.53|12392.53|12511.46|12391.46|10
1626968420000|2021-07-22 15:40:20|12511.35|12391.35|12511.87|12391.87|12512.04|12392.04|12510.96|12390.96|10
1626968430000|2021-07-22 15:40:30|12511.67|12391.67|12511.43|12391.43|12511.67|12391.67|12511.26|12391.26|8
1626968440000|2021-07-22 15:40:40|12511.22|12391.22|12512.19|12392.19|12512.21|12392.21|12511.22|12391.22|9
1626968450000|2021-07-22 15:40:50|12512.06|12392.06|12512.81|12392.81|12513.71|12393.71|12512.06|12392.06|9
1626968460000|2021-07-22 15:41:00|12513.01|12393.01|12515.8|12395.8|12515.8|12395.8|12513.01|12393.01|10
1626968470000|2021-07-22 15:41:10|12516.24|12396.24|12515.29|12395.29|12516.45|12396.45|12515.29|12395.29|7
1626968480000|2021-07-22 15:41:20|12515.38|12395.38|12515.72|12395.72|12516.12|12396.12|12514.92|12394.92|10
1626968490000|2021-07-22 15:41:30|12515.79|12395.79|12518.18|12398.18|12518.18|12398.18|12515.79|12395.79|9
1626968500000|2021-07-22 15:41:40|12518.22|12398.22|12518.66|12398.66|12518.9|12398.9|12518.22|12398.22|10
1626968510000|2021-07-22 15:41:50|12518.71|12398.71|12519.59|12399.59|12519.96|12399.96|12518.39|12398.39|10
1626968520000|2021-07-22 15:42:00|12519.58|12399.58|12519.66|12399.66|12521.43|12401.43|12519.58|12399.58|10
1626968530000|2021-07-22 15:42:10|12519.69|12399.69|12522.79|12402.79|12522.83|12402.83|12519.69|12399.69|10
1626968540000|2021-07-22 15:42:20|12522.71|12402.71|12522.27|12402.27|12522.75|12402.75|12521.27|12401.27|10
1626968550000|2021-07-22 15:42:30|12522.39|12402.39|12520.34|12400.34|12522.73|12402.73|12519.67|12399.67|10
1626968560000|2021-07-22 15:42:40|12520.97|12400.97|12538.46|12418.46|12538.46|12418.46|12520.58|12400.58|10
1626968570000|2021-07-22 15:42:50|12539.54|12419.54|12546.47|12426.47|12546.47|12426.47|12539.54|12419.54|10
1626968580000|2021-07-22 15:43:00|12547.17|12427.17|12552.91|12432.91|12552.91|12432.91|12547.17|12427.17|10
1626968590000|2021-07-22 15:43:10|12553.29|12433.29|12550.72|12430.72|12553.81|12433.81|12550.72|12430.72|10
1626968600000|2021-07-22 15:43:20|12550.84|12430.84|12550.63|12430.63|12551.12|12431.12|12549.68|12429.68|10
1626968610000|2021-07-22 15:43:30|12550.69|12430.69|12558.01|12438.01|12558.01|12438.01|12550.66|12430.66|10
1626968620000|2021-07-22 15:43:40|12557.91|12437.91|12557.06|12437.06|12558.48|12438.48|12557.06|12437.06|10
1626968630000|2021-07-22 15:43:50|12558.52|12438.52|12558.31|12438.31|12558.52|12438.52|12557.77|12437.77|10
1626968640000|2021-07-22 15:44:00|12558.52|12438.52|12563.09|12443.09|12563.13|12443.13|12558.52|12438.52|10
1626968650000|2021-07-22 15:44:10|12563.79|12443.79|12564.82|12444.82|12566.12|12446.12|12563.79|12443.79|9
1626968660000|2021-07-22 15:44:20|12565.59|12445.59|12568.21|12448.21|12568.21|12448.21|12565.59|12445.59|10
1626968670000|2021-07-22 15:44:30|12569.27|12449.27|12569.74|12449.74|12570.62|12450.62|12568.58|12448.58|10
1626968680000|2021-07-22 15:44:40|12569.45|12449.45|12570.22|12450.22|12570.32|12450.32|12569.41|12449.41|10
1626968690000|2021-07-22 15:44:50|12569.71|12449.71|12569.27|12449.27|12570.01|12450.01|12569.06|12449.06|10
1626968700000|2021-07-22 15:45:00|12569.5|12449.5|12567.71|12447.71|12569.5|12449.5|12566.32|12446.32|10
1626968710000|2021-07-22 15:45:10|12567.23|12447.23|12571.92|12451.92|12572.51|12452.51|12567.23|12447.23|10
1626968720000|2021-07-22 15:45:20|12572.17|12452.17|12569.42|12449.42|12572.17|12452.17|12569.42|12449.42|9
1626968730000|2021-07-22 15:45:30|12569.39|12449.39|12564.4|12444.4|12569.39|12449.39|12564.4|12444.4|10
1626968740000|2021-07-22 15:45:40|12563.48|12443.48|12559.14|12439.14|12563.48|12443.48|12559.14|12439.14|9
1626968750000|2021-07-22 15:45:50|12559.2|12439.2|12556.83|12436.83|12559.2|12439.2|12556.83|12436.83|10
1626968760000|2021-07-22 15:46:00|12556.93|12436.93|12554.05|12434.05|12556.93|12436.93|12553.89|12433.89|9
1626968770000|2021-07-22 15:46:10|12553.06|12433.06|12553.87|12433.87|12554.78|12434.78|12553.06|12433.06|10
1626968780000|2021-07-22 15:46:20|12553.73|12433.73|12542.18|12422.18|12553.73|12433.73|12542.18|12422.18|10
1626968790000|2021-07-22 15:46:30|12541.36|12421.36|12536.57|12416.57|12541.36|12421.36|12536.41|12416.41|10
1626968800000|2021-07-22 15:46:40|12537.33|12417.33|12536.42|12416.42|12537.33|12417.33|12536.13|12416.13|10
1626968810000|2021-07-22 15:46:50|12536.95|12416.95|12539.89|12419.89|12539.89|12419.89|12536.95|12416.95|10
1626968820000|2021-07-22 15:47:00|12540.04|12420.04|12538.55|12418.55|12540.04|12420.04|12538.21|12418.21|10
1626968830000|2021-07-22 15:47:10|12538.67|12418.67|12538.78|12418.78|12539.96|12419.96|12538|12418|9
1626968840000|2021-07-22 15:47:20|12539.76|12419.76|12542.91|12422.91|12542.91|12422.91|12539.76|12419.76|10
1626968850000|2021-07-22 15:47:30|12542.82|12422.82|12547.15|12427.15|12547.81|12427.81|12542.82|12422.82|10
1626968860000|2021-07-22 15:47:40|12547.57|12427.57|12550.04|12430.04|12550.2|12430.2|12547.12|12427.12|9
1626968870000|2021-07-22 15:47:50|12550.33|12430.33|12552.17|12432.17|12552.7|12432.7|12550.33|12430.33|9
1626968880000|2021-07-22 15:48:00|12552.24|12432.24|12555.39|12435.39|12555.39|12435.39|12552.24|12432.24|10
1626968890000|2021-07-22 15:48:10|12557.27|12437.27|12558|12438|12558|12438|12556.17|12436.17|10
1626968900000|2021-07-22 15:48:20|12558.66|12438.66|12560.13|12440.13|12560.13|12440.13|12557.16|12437.16|10
1626968910000|2021-07-22 15:48:30|12560.26|12440.26|12562.41|12442.41|12562.41|12442.41|12560.23|12440.23|10
1626968920000|2021-07-22 15:48:40|12562.27|12442.27|12566.9|12446.9|12566.95|12446.95|12561.47|12441.47|10
1626968930000|2021-07-22 15:48:50|12567.5|12447.5|12577.75|12457.75|12577.75|12457.75|12567.5|12447.5|10
1626968940000|2021-07-22 15:49:00|12578.51|12458.51|12578.28|12458.28|12579.66|12459.66|12578.27|12458.27|10
1626968950000|2021-07-22 15:49:10|12577.76|12457.76|12574.35|12454.35|12577.76|12457.76|12574.35|12454.35|10
1626968960000|2021-07-22 15:49:20|12573.85|12453.85|12569.93|12449.93|12573.85|12453.85|12569.93|12449.93|10
1626968970000|2021-07-22 15:49:30|12569.71|12449.71|12563.91|12443.91|12569.71|12449.71|12563.28|12443.28|10
1626968980000|2021-07-22 15:49:40|12563.84|12443.84|12558.17|12438.17|12563.84|12443.84|12557.71|12437.71|10
1626968990000|2021-07-22 15:49:50|12558.34|12438.34|12557.18|12437.18|12560.44|12440.44|12557.18|12437.18|9
1626969000000|2021-07-22 15:50:00|12556.78|12436.78|12555.8|12435.8|12556.93|12436.93|12555.8|12435.8|10
1626969010000|2021-07-22 15:50:10|12555.81|12435.81|12557.82|12437.82|12557.82|12437.82|12555.39|12435.39|10
1626969020000|2021-07-22 15:50:20|12558.68|12438.68|12561.47|12441.47|12561.47|12441.47|12558.68|12438.68|10
1626969030000|2021-07-22 15:50:30|12561.37|12441.37|12561.83|12441.83|12561.83|12441.83|12560.56|12440.56|10
1626969040000|2021-07-22 15:50:40|12561.94|12441.94|12562.84|12442.84|12562.84|12442.84|12561.86|12441.86|10
1626969050000|2021-07-22 15:50:50|12563.43|12443.43|12559.03|12439.03|12563.43|12443.43|12559.03|12439.03|10
1626969060000|2021-07-22 15:51:00|12559.01|12439.01|12558.65|12438.65|12559.81|12439.81|12558.59|12438.59|9
1626969070000|2021-07-22 15:51:10|12559.45|12439.45|12558.47|12438.47|12559.45|12439.45|12558.26|12438.26|9
1626969080000|2021-07-22 15:51:20|12558.73|12438.73|12560.37|12440.37|12560.57|12440.57|12557.86|12437.86|10
1626969090000|2021-07-22 15:51:30|12560.01|12440.01|12559.45|12439.45|12560.05|12440.05|12559|12439|10
1626969100000|2021-07-22 15:51:40|12559.52|12439.52|12560.99|12440.99|12562.08|12442.08|12559.52|12439.52|10
1626969110000|2021-07-22 15:51:50|12560.68|12440.68|12558.96|12438.96|12561.53|12441.53|12558.96|12438.96|9
1626969120000|2021-07-22 15:52:00|12558.89|12438.89|12560.14|12440.14|12560.14|12440.14|12558.77|12438.77|10
1626969130000|2021-07-22 15:52:10|12559.82|12439.82|12561.05|12441.05|12561.05|12441.05|12559.42|12439.42|10
1626969140000|2021-07-22 15:52:20|12561.19|12441.19|12562.66|12442.66|12562.66|12442.66|12561.19|12441.19|10
1626969150000|2021-07-22 15:52:30|12562.02|12442.02|12562.46|12442.46|12562.95|12442.95|12562.02|12442.02|10
1626969160000|2021-07-22 15:52:40|12562.44|12442.44|12561.65|12441.65|12562.72|12442.72|12561.65|12441.65|8
1626969170000|2021-07-22 15:52:50|12561.2|12441.2|12560.9|12440.9|12561.2|12441.2|12560.7|12440.7|9
1626969180000|2021-07-22 15:53:00|12560.85|12440.85|12560.3|12440.3|12560.85|12440.85|12560.16|12440.16|8
1626969190000|2021-07-22 15:53:10|12561.41|12441.41|12561.77|12441.77|12561.77|12441.77|12561.3|12441.3|10
1626969200000|2021-07-22 15:53:20|12562.35|12442.35|12563.69|12443.69|12563.79|12443.79|12562.16|12442.16|10
1626969210000|2021-07-22 15:53:30|12564.2|12444.2|12568.78|12448.78|12568.78|12448.78|12564.16|12444.16|10
1626969220000|2021-07-22 15:53:40|12569.98|12449.98|12576.73|12456.73|12576.73|12456.73|12569.98|12449.98|10
1626969230000|2021-07-22 15:53:50|12577.82|12457.82|12588.02|12468.02|12588.08|12468.08|12577.82|12457.82|10
1626969240000|2021-07-22 15:54:00|12587.4|12467.4|12594.22|12474.22|12594.33|12474.33|12587.4|12467.4|10
1626969250000|2021-07-22 15:54:10|12593.86|12473.86|12595.72|12475.72|12595.73|12475.73|12592.6|12472.6|10
1626969260000|2021-07-22 15:54:20|12595.53|12475.53|12596.86|12476.86|12596.93|12476.93|12595.25|12475.25|10
1626969270000|2021-07-22 15:54:30|12598.65|12478.65|12600.13|12480.13|12601.42|12481.42|12598.6|12478.6|10
1626969280000|2021-07-22 15:54:40|12600.32|12480.32|12599.95|12479.95|12601.66|12481.66|12599.78|12479.78|10
1626969290000|2021-07-22 15:54:50|12600.12|12480.12|12601.22|12481.22|12601.25|12481.25|12599.4|12479.4|10
1626969300000|2021-07-22 15:55:00|12601.49|12481.49|12598.55|12478.55|12601.92|12481.92|12598.55|12478.55|10
1626969310000|2021-07-22 15:55:10|12598.35|12478.35|12599.1|12479.1|12599.2|12479.2|12598.14|12478.14|10
1626969320000|2021-07-22 15:55:20|12598.28|12478.28|12597.39|12477.39|12598.46|12478.46|12597.39|12477.39|9
1626969330000|2021-07-22 15:55:30|12597.32|12477.32|12592.03|12472.03|12597.32|12477.32|12592.03|12472.03|9
1626969340000|2021-07-22 15:55:40|12591.7|12471.7|12587.78|12467.78|12591.7|12471.7|12587.6|12467.6|10
1626969350000|2021-07-22 15:55:50|12587.9|12467.9|12588.9|12468.9|12588.9|12468.9|12587.15|12467.15|10
1626969360000|2021-07-22 15:56:00|12588.54|12468.54|12590.72|12470.72|12590.72|12470.72|12588.12|12468.12|9
1626969370000|2021-07-22 15:56:10|12591.06|12471.06|12592.12|12472.12|12592.12|12472.12|12590.87|12470.87|10
1626969380000|2021-07-22 15:56:20|12591.77|12471.77|12594.54|12474.54|12594.54|12474.54|12591.77|12471.77|10
1626969390000|2021-07-22 15:56:30|12594.38|12474.38|12597.83|12477.83|12597.83|12477.83|12594.38|12474.38|10
1626969400000|2021-07-22 15:56:40|12598.13|12478.13|12610.58|12490.58|12610.58|12490.58|12598.13|12478.13|10
1626969410000|2021-07-22 15:56:50|12612.8|12492.8|12616.33|12496.33|12616.36|12496.36|12612.58|12492.58|10
1626969420000|2021-07-22 15:57:00|12616.58|12496.58|12619.66|12499.66|12619.91|12499.91|12616.22|12496.22|10
1626969430000|2021-07-22 15:57:10|12619.86|12499.86|12619.72|12499.72|12621.11|12501.11|12619.61|12499.61|10
1626969440000|2021-07-22 15:57:20|12619.44|12499.44|12611.78|12491.78|12619.44|12499.44|12611.78|12491.78|10
1626969450000|2021-07-22 15:57:30|12611.33|12491.33|12604.06|12484.06|12611.33|12491.33|12603.33|12483.33|10
1626969460000|2021-07-22 15:57:40|12603.99|12483.99|12607.44|12487.44|12607.44|12487.44|12603.99|12483.99|10
1626969470000|2021-07-22 15:57:50|12607.49|12487.49|12609.47|12489.47|12609.47|12489.47|12607.49|12487.49|10
1626969480000|2021-07-22 15:58:00|12610|12490|12606.76|12486.76|12610.28|12490.28|12606.76|12486.76|10
1626969490000|2021-07-22 15:58:10|12606.7|12486.7|12609.86|12489.86|12609.86|12489.86|12606.7|12486.7|10
1626969500000|2021-07-22 15:58:20|12610.06|12490.06|12614.19|12494.19|12614.19|12494.19|12610.06|12490.06|10
1626969510000|2021-07-22 15:58:30|12614.84|12494.84|12619.19|12499.19|12619.19|12499.19|12614.84|12494.84|9
1626969520000|2021-07-22 15:58:40|12618.84|12498.84|12618.37|12498.37|12620.21|12500.21|12618.37|12498.37|10
1626969530000|2021-07-22 15:58:50|12618.45|12498.45|12617.04|12497.04|12618.48|12498.48|12616.42|12496.42|10
1626969540000|2021-07-22 15:59:00|12617.74|12497.74|12612.98|12492.98|12617.74|12497.74|12612.98|12492.98|10
1626969550000|2021-07-22 15:59:10|12612.46|12492.46|12610.85|12490.85|12613.46|12493.46|12610.85|12490.85|10
1626969560000|2021-07-22 15:59:20|12610.76|12490.76|12608.58|12488.58|12610.76|12490.76|12608.58|12488.58|10
1626969570000|2021-07-22 15:59:30|12608.69|12488.69|12611.02|12491.02|12611.02|12491.02|12608.69|12488.69|10
1626969580000|2021-07-22 15:59:40|12611.18|12491.18|12613.89|12493.89|12613.89|12493.89|12611.18|12491.18|10
1626969590000|2021-07-22 15:59:50|12613.54|12493.54|12616.39|12496.39|12616.39|12496.39|12613.52|12493.52|10
1626969600000|2021-07-22 16:00:00|12617.47|12497.47|12620.36|12500.36|12620.89|12500.89|12616.89|12496.89|10
1626969610000|2021-07-22 16:00:10|12620.41|12500.41|12623.68|12503.68|12623.68|12503.68|12619.96|12499.96|10
1626969620000|2021-07-22 16:00:20|12622.7|12502.7|12615.53|12495.53|12622.7|12502.7|12615.53|12495.53|10
1626969630000|2021-07-22 16:00:30|12615.8|12495.8|12609.17|12489.17|12615.8|12495.8|12609.17|12489.17|10
1626969640000|2021-07-22 16:00:40|12608.9|12488.9|12608.62|12488.62|12608.9|12488.9|12607.84|12487.84|10
1626969650000|2021-07-22 16:00:50|12609|12489|12609.73|12489.73|12609.87|12489.87|12608.32|12488.32|10
1626969660000|2021-07-22 16:01:00|12610.11|12490.11|12612.71|12492.71|12612.71|12492.71|12609.26|12489.26|9
1626969670000|2021-07-22 16:01:10|12613.08|12493.08|12616.06|12496.06|12616.93|12496.93|12613.08|12493.08|10
1626969680000|2021-07-22 16:01:20|12615.4|12495.4|12615.61|12495.61|12615.61|12495.61|12614.45|12494.45|10
1626969690000|2021-07-22 16:01:30|12616.13|12496.13|12614.46|12494.46|12616.13|12496.13|12613.24|12493.24|10
1626969700000|2021-07-22 16:01:40|12614.38|12494.38|12616.74|12496.74|12616.74|12496.74|12614.17|12494.17|10
1626969710000|2021-07-22 16:01:50|12617.11|12497.11|12621.35|12501.35|12621.84|12501.84|12617.11|12497.11|10
1626969720000|2021-07-22 16:02:00|12621.88|12501.88|12630.6|12510.6|12630.6|12510.6|12621.88|12501.88|10
1626969730000|2021-07-22 16:02:10|12630.68|12510.68|12641.66|12521.66|12641.66|12521.66|12630.68|12510.68|10
1626969740000|2021-07-22 16:02:20|12642.46|12522.46|12655.07|12535.07|12655.08|12535.08|12642.46|12522.46|10
1626969750000|2021-07-22 16:02:30|12655.77|12535.77|12678.26|12558.26|12678.26|12558.26|12655.77|12535.77|10
1626969760000|2021-07-22 16:02:40|12678.14|12558.14|12680.22|12560.22|12680.75|12560.75|12678.14|12558.14|10
1626969770000|2021-07-22 16:02:50|12680.05|12560.05|12685.01|12565.01|12685.01|12565.01|12679.61|12559.61|9
1626969780000|2021-07-22 16:03:00|12684.73|12564.73|12676.63|12556.63|12684.79|12564.79|12676.63|12556.63|10
1626969790000|2021-07-22 16:03:10|12672.59|12552.59|12654.93|12534.93|12672.59|12552.59|12654.93|12534.93|9
1626969800000|2021-07-22 16:03:20|12655.32|12535.32|12655.94|12535.94|12656.52|12536.52|12653.33|12533.33|10
1626969810000|2021-07-22 16:03:30|12655.37|12535.37|12652.12|12532.12|12655.37|12535.37|12652.12|12532.12|10
1626969820000|2021-07-22 16:03:40|12651.06|12531.06|12651.66|12531.66|12652.17|12532.17|12651.06|12531.06|9
1626969830000|2021-07-22 16:03:50|12651.93|12531.93|12652.55|12532.55|12652.55|12532.55|12651.4|12531.4|10
1626969840000|2021-07-22 16:04:00|12652.59|12532.59|12653.94|12533.94|12654.63|12534.63|12651.7|12531.7|9
1626969850000|2021-07-22 16:04:10|12652.78|12532.78|12644.68|12524.68|12652.8|12532.8|12644.33|12524.33|10
1626969860000|2021-07-22 16:04:20|12643.75|12523.75|12638.25|12518.25|12643.75|12523.75|12638.25|12518.25|10
1626969870000|2021-07-22 16:04:30|12638.06|12518.06|12635.51|12515.51|12638.06|12518.06|12635.51|12515.51|10
1626969880000|2021-07-22 16:04:40|12634.44|12514.44|12629.92|12509.92|12634.44|12514.44|12629.92|12509.92|10
1626969890000|2021-07-22 16:04:50|12629.97|12509.97|12629.18|12509.18|12630.98|12510.98|12629.18|12509.18|10
1626969900000|2021-07-22 16:05:00|12629.89|12509.89|12627.14|12507.14|12630.07|12510.07|12626.75|12506.75|10
1626969910000|2021-07-22 16:05:10|12626.71|12506.71|12618.16|12498.16|12626.85|12506.85|12618.16|12498.16|10
1626969920000|2021-07-22 16:05:20|12617.66|12497.66|12611.82|12491.82|12618.03|12498.03|12611.82|12491.82|10
1626969930000|2021-07-22 16:05:30|12611.79|12491.79|12606.98|12486.98|12611.79|12491.79|12606.98|12486.98|10
1626969940000|2021-07-22 16:05:40|12606.84|12486.84|12603.59|12483.59|12606.84|12486.84|12603.59|12483.59|10
1626969950000|2021-07-22 16:05:50|12602.9|12482.9|12600.43|12480.43|12602.9|12482.9|12599.86|12479.86|9
1626969960000|2021-07-22 16:06:00|12599.95|12479.95|12598.25|12478.25|12600.11|12480.11|12598.25|12478.25|9
1626969970000|2021-07-22 16:06:10|12598.35|12478.35|12597.2|12477.2|12599.13|12479.13|12595.99|12475.99|10
1626969980000|2021-07-22 16:06:20|12597.42|12477.42|12596.09|12476.09|12597.59|12477.59|12595.7|12475.7|9
1626969990000|2021-07-22 16:06:30|12597.15|12477.15|12600.12|12480.12|12600.12|12480.12|12597.15|12477.15|10
1626970000000|2021-07-22 16:06:40|12600.03|12480.03|12601.09|12481.09|12601.91|12481.91|12600.03|12480.03|10
1626970010000|2021-07-22 16:06:50|12600.83|12480.83|12597.51|12477.51|12600.83|12480.83|12597.51|12477.51|10
1626970020000|2021-07-22 16:07:00|12597.63|12477.63|12593.26|12473.26|12597.63|12477.63|12593.26|12473.26|10
1626970030000|2021-07-22 16:07:10|12593.15|12473.15|12587.42|12467.42|12593.15|12473.15|12587.42|12467.42|10
1626970040000|2021-07-22 16:07:20|12587.13|12467.13|12583.67|12463.67|12587.13|12467.13|12583.67|12463.67|10
1626970050000|2021-07-22 16:07:30|12583.77|12463.77|12582.85|12462.85|12583.77|12463.77|12582.6|12462.6|10
1626970060000|2021-07-22 16:07:40|12583.09|12463.09|12579.96|12459.96|12583.9|12463.9|12579.96|12459.96|10
1626970070000|2021-07-22 16:07:50|12579.8|12459.8|12579.41|12459.41|12580.69|12460.69|12579.06|12459.06|10
1626970080000|2021-07-22 16:08:00|12579.22|12459.22|12581.76|12461.76|12581.76|12461.76|12579.22|12459.22|10
1626970090000|2021-07-22 16:08:10|12581.12|12461.12|12579.25|12459.25|12581.12|12461.12|12579.25|12459.25|10
1626970100000|2021-07-22 16:08:20|12579.52|12459.52|12579.14|12459.14|12580.58|12460.58|12579.14|12459.14|10
1626970110000|2021-07-22 16:08:30|12579.19|12459.19|12581.39|12461.39|12581.39|12461.39|12579.19|12459.19|10
1626970120000|2021-07-22 16:08:40|12581.92|12461.92|12584.5|12464.5|12584.51|12464.51|12581.92|12461.92|10
1626970130000|2021-07-22 16:08:50|12584.48|12464.48|12582.87|12462.87|12584.58|12464.58|12582.1|12462.1|9
1626970140000|2021-07-22 16:09:00|12582.72|12462.72|12582.37|12462.37|12582.88|12462.88|12582.02|12462.02|10
1626970150000|2021-07-22 16:09:10|12581.98|12461.98|12579.06|12459.06|12582.63|12462.63|12579.06|12459.06|10
1626970160000|2021-07-22 16:09:20|12578.39|12458.39|12576.44|12456.44|12578.69|12458.69|12576.44|12456.44|10
1626970170000|2021-07-22 16:09:30|12575.88|12455.88|12577.7|12457.7|12577.91|12457.91|12575.88|12455.88|10
1626970180000|2021-07-22 16:09:40|12578.6|12458.6|12579.16|12459.16|12580.67|12460.67|12578.6|12458.6|9
1626970190000|2021-07-22 16:09:50|12578.78|12458.78|12579.2|12459.2|12579.2|12459.2|12578.33|12458.33|10
1626970200000|2021-07-22 16:10:00|12579.51|12459.51|12580.33|12460.33|12580.33|12460.33|12579.51|12459.51|10
1626970210000|2021-07-22 16:10:10|12581.85|12461.85|12582.83|12462.83|12583.72|12463.72|12581.85|12461.85|10
1626970220000|2021-07-22 16:10:20|12582.71|12462.71|12583.87|12463.87|12583.87|12463.87|12582.71|12462.71|10
1626970230000|2021-07-22 16:10:30|12584.14|12464.14|12587.22|12467.22|12587.6|12467.6|12584.14|12464.14|10
1626970240000|2021-07-22 16:10:40|12585.4|12465.4|12583.04|12463.04|12585.4|12465.4|12583.04|12463.04|10
1626970250000|2021-07-22 16:10:50|12583.06|12463.06|12581.29|12461.29|12583.2|12463.2|12581.29|12461.29|10
1626970260000|2021-07-22 16:11:00|12581.11|12461.11|12577.86|12457.86|12581.11|12461.11|12577.86|12457.86|10
1626970270000|2021-07-22 16:11:10|12578.51|12458.51|12571.59|12451.59|12578.51|12458.51|12571.59|12451.59|10
1626970280000|2021-07-22 16:11:20|12570.65|12450.65|12563.06|12443.06|12570.65|12450.65|12562.35|12442.35|10
1626970290000|2021-07-22 16:11:30|12563.45|12443.45|12566.27|12446.27|12566.27|12446.27|12563.45|12443.45|8
1626970300000|2021-07-22 16:11:40|12566.45|12446.45|12567.32|12447.32|12567.41|12447.41|12566.21|12446.21|10
1626970310000|2021-07-22 16:11:50|12567.63|12447.63|12567.81|12447.81|12568.34|12448.34|12567.63|12447.63|10
1626970320000|2021-07-22 16:12:00|12567.05|12447.05|12566.92|12446.92|12567.05|12447.05|12565.9|12445.9|8
1626970330000|2021-07-22 16:12:10|12566.89|12446.89|12569.72|12449.72|12569.72|12449.72|12566.76|12446.76|10
1626970340000|2021-07-22 16:12:20|12569.94|12449.94|12569.86|12449.86|12570.11|12450.11|12568.88|12448.88|9
1626970350000|2021-07-22 16:12:30|12569.95|12449.95|12574.23|12454.23|12574.23|12454.23|12569.95|12449.95|10
1626970360000|2021-07-22 16:12:40|12575.41|12455.41|12575|12455|12576.19|12456.19|12574.95|12454.95|10
1626970370000|2021-07-22 16:12:50|12575.42|12455.42|12579.03|12459.03|12579.23|12459.23|12575.42|12455.42|10
1626970380000|2021-07-22 16:13:00|12578.07|12458.07|12574.92|12454.92|12578.07|12458.07|12574.92|12454.92|10
1626970390000|2021-07-22 16:13:10|12573.92|12453.92|12573.79|12453.79|12575.05|12455.05|12573.79|12453.79|10
1626970400000|2021-07-22 16:13:20|12573.52|12453.52|12575.56|12455.56|12575.56|12455.56|12573.43|12453.43|10
1626970410000|2021-07-22 16:13:30|12575.59|12455.59|12574.93|12454.93|12575.59|12455.59|12574.86|12454.86|9
1626970420000|2021-07-22 16:13:40|12574.88|12454.88|12574.25|12454.25|12574.88|12454.88|12573.56|12453.56|9
1626970430000|2021-07-22 16:13:50|12575.21|12455.21|12572.83|12452.83|12575.21|12455.21|12572.83|12452.83|10
1626970440000|2021-07-22 16:14:00|12572.76|12452.76|12570.89|12450.89|12572.78|12452.78|12570.89|12450.89|10
1626970450000|2021-07-22 16:14:10|12570.5|12450.5|12570.22|12450.22|12570.75|12450.75|12569.36|12449.36|10
1626970460000|2021-07-22 16:14:20|12570.11|12450.11|12565.43|12445.43|12570.11|12450.11|12565.43|12445.43|10
1626970470000|2021-07-22 16:14:30|12565.49|12445.49|12565.17|12445.17|12565.49|12445.49|12563.51|12443.51|10
1626970480000|2021-07-22 16:14:40|12564.74|12444.74|12565.46|12445.46|12565.46|12445.46|12564.71|12444.71|9
1626970490000|2021-07-22 16:14:50|12565.78|12445.78|12569.67|12449.67|12569.67|12449.67|12565.78|12445.78|10
1626970500000|2021-07-22 16:15:00|12570.07|12450.07|12570.11|12450.11|12570.64|12450.64|12569.69|12449.69|10
1626970510000|2021-07-22 16:15:10|12570.06|12450.06|12571.48|12451.48|12571.48|12451.48|12569.44|12449.44|10
1626970520000|2021-07-22 16:15:20|12571.46|12451.46|12574.18|12454.18|12574.35|12454.35|12571.46|12451.46|10
1626970530000|2021-07-22 16:15:30|12574.17|12454.17|12573.22|12453.22|12574.17|12454.17|12572.88|12452.88|10
1626970540000|2021-07-22 16:15:40|12571.23|12451.23|12566.14|12446.14|12571.23|12451.23|12566.14|12446.14|10
1626970550000|2021-07-22 16:15:50|12565.86|12445.86|12566.59|12446.59|12566.59|12446.59|12565.63|12445.63|10
1626970560000|2021-07-22 16:16:00|12566.69|12446.69|12564.75|12444.75|12566.86|12446.86|12564.63|12444.63|10
1626970570000|2021-07-22 16:16:10|12564.74|12444.74|12566.19|12446.19|12566.4|12446.4|12564.74|12444.74|10
1626970580000|2021-07-22 16:16:20|12565.72|12445.72|12566.12|12446.12|12566.24|12446.24|12565.72|12445.72|9
1626970590000|2021-07-22 16:16:30|12566.15|12446.15|12561.15|12441.15|12566.15|12446.15|12561.15|12441.15|10
1626970600000|2021-07-22 16:16:40|12560.69|12440.69|12554.57|12434.57|12560.69|12440.69|12554.57|12434.57|10
1626970610000|2021-07-22 16:16:50|12554.54|12434.54|12553.6|12433.6|12554.54|12434.54|12553.47|12433.47|10
1626970620000|2021-07-22 16:17:00|12552.96|12432.96|12554.97|12434.97|12554.97|12434.97|12552.64|12432.64|10
1626970630000|2021-07-22 16:17:10|12554.91|12434.91|12554.65|12434.65|12556.46|12436.46|12554.12|12434.12|9
1626970640000|2021-07-22 16:17:20|12554.83|12434.83|12557.44|12437.44|12557.44|12437.44|12554.81|12434.81|10
1626970650000|2021-07-22 16:17:30|12556.27|12436.27|12553.82|12433.82|12556.27|12436.27|12553.82|12433.82|10
1626970660000|2021-07-22 16:17:40|12553.67|12433.67|12552.5|12432.5|12554.24|12434.24|12552.37|12432.37|10
1626970670000|2021-07-22 16:17:50|12552.45|12432.45|12545.35|12425.35|12552.45|12432.45|12545.35|12425.35|10
1626970680000|2021-07-22 16:18:00|12545.75|12425.75|12539.9|12419.9|12545.85|12425.85|12539.9|12419.9|10
1626970690000|2021-07-22 16:18:10|12539.72|12419.72|12537.72|12417.72|12539.72|12419.72|12537.42|12417.42|10
1626970700000|2021-07-22 16:18:20|12537.94|12417.94|12534.97|12414.97|12537.94|12417.94|12534.97|12414.97|10
1626970710000|2021-07-22 16:18:30|12534.84|12414.84|12534.22|12414.22|12534.84|12414.84|12534.01|12414.01|10
1626970720000|2021-07-22 16:18:40|12534.09|12414.09|12535.07|12415.07|12535.07|12415.07|12533.69|12413.69|8
1626970730000|2021-07-22 16:18:50|12533.95|12413.95|12534.77|12414.77|12535.05|12415.05|12533.95|12413.95|10
1626970740000|2021-07-22 16:19:00|12535.06|12415.06|12537.18|12417.18|12537.18|12417.18|12534.68|12414.68|10
1626970750000|2021-07-22 16:19:10|12537.62|12417.62|12541.23|12421.23|12541.23|12421.23|12536.98|12416.98|10
1626970760000|2021-07-22 16:19:20|12541.52|12421.52|12547.18|12427.18|12547.18|12427.18|12541.52|12421.52|9
1626970770000|2021-07-22 16:19:30|12547.5|12427.5|12547.32|12427.32|12547.5|12427.5|12546.51|12426.51|8
1626970780000|2021-07-22 16:19:40|12547.1|12427.1|12545.35|12425.35|12547.1|12427.1|12545.35|12425.35|10
1626970790000|2021-07-22 16:19:50|12544.87|12424.87|12542.98|12422.98|12544.87|12424.87|12542.98|12422.98|9
1626970800000|2021-07-22 16:20:00|12542.97|12422.97|12542.39|12422.39|12543.41|12423.41|12542.39|12422.39|10
1626970810000|2021-07-22 16:20:10|12542.04|12422.04|12543.43|12423.43|12543.43|12423.43|12541.37|12421.37|8
1626970820000|2021-07-22 16:20:20|12543.42|12423.42|12545.63|12425.63|12545.63|12425.63|12542.86|12422.86|10
1626970830000|2021-07-22 16:20:30|12545.34|12425.34|12546.99|12426.99|12546.99|12426.99|12545.34|12425.34|9
1626970840000|2021-07-22 16:20:40|12546.53|12426.53|12546.67|12426.67|12547.82|12427.82|12546.5|12426.5|10
1626970850000|2021-07-22 16:20:50|12546.57|12426.57|12547.18|12427.18|12547.18|12427.18|12546.47|12426.47|10
1626970860000|2021-07-22 16:21:00|12547.17|12427.17|12543.63|12423.63|12547.17|12427.17|12543.26|12423.26|10
1626970870000|2021-07-22 16:21:10|12543.59|12423.59|12544|12424|12544.59|12424.59|12542.76|12422.76|10
1626970880000|2021-07-22 16:21:20|12544.15|12424.15|12544.54|12424.54|12544.75|12424.75|12544.15|12424.15|9
1626970890000|2021-07-22 16:21:30|12544.5|12424.5|12545.35|12425.35|12545.35|12425.35|12544.5|12424.5|9
1626970900000|2021-07-22 16:21:40|12545.33|12425.33|12544.25|12424.25|12545.33|12425.33|12544.25|12424.25|9
1626970910000|2021-07-22 16:21:50|12543.94|12423.94|12534.51|12414.51|12543.94|12423.94|12534.51|12414.51|10
1626970920000|2021-07-22 16:22:00|12532.13|12412.13|12526.5|12406.5|12532.13|12412.13|12526.5|12406.5|10
1626970930000|2021-07-22 16:22:10|12526.04|12406.04|12521.36|12401.36|12526.08|12406.08|12521.36|12401.36|10
1626970940000|2021-07-22 16:22:20|12521.55|12401.55|12523|12403|12523|12403|12521.47|12401.47|10
1626970950000|2021-07-22 16:22:30|12523.16|12403.16|12522.9|12402.9|12524.15|12404.15|12522.9|12402.9|9
1626970960000|2021-07-22 16:22:40|12522.93|12402.93|12524.08|12404.08|12524.33|12404.33|12522.93|12402.93|10
1626970970000|2021-07-22 16:22:50|12524.37|12404.37|12525.84|12405.84|12525.84|12405.84|12524.37|12404.37|9
1626970980000|2021-07-22 16:23:00|12526|12406|12527.38|12407.38|12527.38|12407.38|12525.72|12405.72|9
1626970990000|2021-07-22 16:23:10|12528.17|12408.17|12531.73|12411.73|12531.73|12411.73|12528.17|12408.17|10
1626971000000|2021-07-22 16:23:20|12532.01|12412.01|12534.57|12414.57|12534.57|12414.57|12532.01|12412.01|10
1626971010000|2021-07-22 16:23:30|12534.68|12414.68|12534.13|12414.13|12534.81|12414.81|12533.81|12413.81|9
1626971020000|2021-07-22 16:23:40|12534.1|12414.1|12534.83|12414.83|12535.7|12415.7|12533.97|12413.97|10
1626971030000|2021-07-22 16:23:50|12534.85|12414.85|12533.7|12413.7|12534.95|12414.95|12533.43|12413.43|9
1626971040000|2021-07-22 16:24:00|12533.64|12413.64|12533.15|12413.15|12534.85|12414.85|12533.15|12413.15|9
1626971050000|2021-07-22 16:24:10|12533.12|12413.12|12533.02|12413.02|12533.26|12413.26|12532.62|12412.62|9
1626971060000|2021-07-22 16:24:20|12532.8|12412.8|12531.42|12411.42|12532.86|12412.86|12531.42|12411.42|10
1626971070000|2021-07-22 16:24:30|12531.6|12411.6|12531.75|12411.75|12531.89|12411.89|12531.54|12411.54|10
1626971080000|2021-07-22 16:24:40|12531.79|12411.79|12532.15|12412.15|12532.23|12412.23|12531.79|12411.79|7
1626971090000|2021-07-22 16:24:50|12532.37|12412.37|12533.15|12413.15|12533.15|12413.15|12532.37|12412.37|9
1626971100000|2021-07-22 16:25:00|12532.64|12412.64|12528.79|12408.79|12532.66|12412.66|12528.79|12408.79|9
1626971110000|2021-07-22 16:25:10|12527.85|12407.85|12526.44|12406.44|12527.88|12407.88|12525.33|12405.33|10
1626971120000|2021-07-22 16:25:20|12525.66|12405.66|12527.86|12407.86|12527.86|12407.86|12525.66|12405.66|10
1626971130000|2021-07-22 16:25:30|12526.98|12406.98|12526.69|12406.69|12526.98|12406.98|12525.99|12405.99|10
1626971140000|2021-07-22 16:25:40|12528.13|12408.13|12530.28|12410.28|12530.28|12410.28|12528.13|12408.13|10
1626971150000|2021-07-22 16:25:50|12530.53|12410.53|12533.72|12413.72|12534.27|12414.27|12530.53|12410.53|10
1626971160000|2021-07-22 16:26:00|12533.86|12413.86|12535.85|12415.85|12535.9|12415.9|12533.86|12413.86|10
1626971170000|2021-07-22 16:26:10|12537.29|12417.29|12537.42|12417.42|12538.53|12418.53|12536.92|12416.92|10
1626971180000|2021-07-22 16:26:20|12537.44|12417.44|12537.46|12417.46|12537.48|12417.48|12537.02|12417.02|10
1626971190000|2021-07-22 16:26:30|12536.65|12416.65|12537.66|12417.66|12538.79|12418.79|12536.65|12416.65|10
1626971200000|2021-07-22 16:26:40|12537.74|12417.74|12538.93|12418.93|12539.16|12419.16|12537.74|12417.74|10
1626971210000|2021-07-22 16:26:50|12538.85|12418.85|12537.06|12417.06|12538.85|12418.85|12537.06|12417.06|10
1626971220000|2021-07-22 16:27:00|12534.41|12414.41|12528.56|12408.56|12534.41|12414.41|12528.56|12408.56|10
1626971230000|2021-07-22 16:27:10|12528.46|12408.46|12526.67|12406.67|12528.46|12408.46|12525.67|12405.67|10
1626971240000|2021-07-22 16:27:20|12525.68|12405.68|12525.48|12405.48|12526.26|12406.26|12525.48|12405.48|10
1626971250000|2021-07-22 16:27:30|12525.47|12405.47|12525.64|12405.64|12525.65|12405.65|12524.64|12404.64|9
1626971260000|2021-07-22 16:27:40|12524.99|12404.99|12522.67|12402.67|12525.33|12405.33|12522.67|12402.67|10
1626971270000|2021-07-22 16:27:50|12522.88|12402.88|12523.24|12403.24|12523.24|12403.24|12522.48|12402.48|9
1626971280000|2021-07-22 16:28:00|12522.85|12402.85|12521.73|12401.73|12522.93|12402.93|12521.73|12401.73|10
1626971290000|2021-07-22 16:28:10|12521.49|12401.49|12519.75|12399.75|12521.49|12401.49|12519.75|12399.75|10
1626971300000|2021-07-22 16:28:20|12519.22|12399.22|12519.23|12399.23|12519.23|12399.23|12518.2|12398.2|9
1626971310000|2021-07-22 16:28:30|12519.69|12399.69|12518.3|12398.3|12519.81|12399.81|12518.3|12398.3|9
1626971320000|2021-07-22 16:28:40|12518.59|12398.59|12521.95|12401.95|12521.95|12401.95|12518.59|12398.59|9
1626971330000|2021-07-22 16:28:50|12521.99|12401.99|12523.45|12403.45|12523.55|12403.55|12521.99|12401.99|10
1626971340000|2021-07-22 16:29:00|12523.46|12403.46|12524.08|12404.08|12524.36|12404.36|12523.3|12403.3|10
1626971350000|2021-07-22 16:29:10|12524.55|12404.55|12527.03|12407.03|12527.03|12407.03|12524.55|12404.55|9
1626971360000|2021-07-22 16:29:20|12527.24|12407.24|12527.08|12407.08|12527.91|12407.91|12527.06|12407.06|10
1626971370000|2021-07-22 16:29:30|12528.03|12408.03|12533.74|12413.74|12533.74|12413.74|12528.03|12408.03|10
1626971380000|2021-07-22 16:29:40|12533.78|12413.78|12533.04|12413.04|12534.22|12414.22|12532.72|12412.72|10
1626971390000|2021-07-22 16:29:50|12533.28|12413.28|12535.85|12415.85|12535.85|12415.85|12533.2|12413.2|10
1626971400000|2021-07-22 16:30:00|12535.88|12415.88|12534.31|12414.31|12535.9|12415.9|12534.31|12414.31|8
1626971410000|2021-07-22 16:30:10|12534.78|12414.78|12534.01|12414.01|12534.78|12414.78|12534.01|12414.01|10
1626971420000|2021-07-22 16:30:20|12533.99|12413.99|12535.36|12415.36|12535.36|12415.36|12533.99|12413.99|9
1626971430000|2021-07-22 16:30:30|12535.38|12415.38|12543.88|12423.88|12543.88|12423.88|12535.38|12415.38|10
1626971440000|2021-07-22 16:30:40|12543.19|12423.19|12551.51|12431.51|12551.51|12431.51|12543.19|12423.19|10
1626971450000|2021-07-22 16:30:50|12551.87|12431.87|12553.83|12433.83|12553.83|12433.83|12551.27|12431.27|10
1626971460000|2021-07-22 16:31:00|12554.08|12434.08|12555.25|12435.25|12555.34|12435.34|12554.08|12434.08|10
1626971470000|2021-07-22 16:31:10|12555.26|12435.26|12556.6|12436.6|12556.6|12436.6|12555.26|12435.26|10
1626971480000|2021-07-22 16:31:20|12557.15|12437.15|12554.52|12434.52|12557.15|12437.15|12554.43|12434.43|10
1626971490000|2021-07-22 16:31:30|12553.55|12433.55|12551.05|12431.05|12553.55|12433.55|12550.77|12430.77|10
1626971500000|2021-07-22 16:31:40|12550.92|12430.92|12550.82|12430.82|12551.99|12431.99|12550.82|12430.82|10
1626971510000|2021-07-22 16:31:50|12550.84|12430.84|12550.1|12430.1|12550.84|12430.84|12550.09|12430.09|10
1626971520000|2021-07-22 16:32:00|12550.82|12430.82|12552.18|12432.18|12552.79|12432.79|12550.82|12430.82|10
1626971530000|2021-07-22 16:32:10|12552.31|12432.31|12554.19|12434.19|12554.19|12434.19|12552.31|12432.31|10
1626971540000|2021-07-22 16:32:20|12554.44|12434.44|12555.95|12435.95|12556.23|12436.23|12554.44|12434.44|9
1626971550000|2021-07-22 16:32:30|12555.98|12435.98|12555.05|12435.05|12555.98|12435.98|12554.19|12434.19|10
1626971560000|2021-07-22 16:32:40|12554.96|12434.96|12553.49|12433.49|12554.96|12434.96|12553.04|12433.04|8
1626971570000|2021-07-22 16:32:50|12553.48|12433.48|12553.56|12433.56|12553.7|12433.7|12553.41|12433.41|10
1626971580000|2021-07-22 16:33:00|12553.44|12433.44|12552.16|12432.16|12553.44|12433.44|12551.82|12431.82|10
1626971590000|2021-07-22 16:33:10|12552.59|12432.59|12551.72|12431.72|12552.59|12432.59|12551.72|12431.72|10
1626971600000|2021-07-22 16:33:20|12551.73|12431.73|12552.14|12432.14|12552.14|12432.14|12551.45|12431.45|9
1626971610000|2021-07-22 16:33:30|12552.23|12432.23|12552.82|12432.82|12552.85|12432.85|12552.23|12432.23|7
1626971620000|2021-07-22 16:33:40|12552.88|12432.88|12557.26|12437.26|12557.26|12437.26|12551.75|12431.75|10
1626971630000|2021-07-22 16:33:50|12557.34|12437.34|12558.82|12438.82|12558.82|12438.82|12556.54|12436.54|9
1626971640000|2021-07-22 16:34:00|12558.79|12438.79|12561.76|12441.76|12561.76|12441.76|12558.79|12438.79|10
1626971650000|2021-07-22 16:34:10|12561.24|12441.24|12562.85|12442.85|12562.85|12442.85|12561.24|12441.24|10
1626971660000|2021-07-22 16:34:20|12562.99|12442.99|12563.47|12443.47|12563.52|12443.52|12562.91|12442.91|10
1626971670000|2021-07-22 16:34:30|12563.92|12443.92|12565.44|12445.44|12565.44|12445.44|12563.92|12443.92|10
1626971680000|2021-07-22 16:34:40|12565.9|12445.9|12570.49|12450.49|12570.49|12450.49|12565.9|12445.9|9
1626971690000|2021-07-22 16:34:50|12570.04|12450.04|12569.19|12449.19|12570.15|12450.15|12569.07|12449.07|10
1626971700000|2021-07-22 16:35:00|12569.65|12449.65|12568.69|12448.69|12569.65|12449.65|12567.59|12447.59|10
1626971710000|2021-07-22 16:35:10|12568.73|12448.73|12571.79|12451.79|12571.79|12451.79|12568.73|12448.73|10
1626971720000|2021-07-22 16:35:20|12572.07|12452.07|12573.09|12453.09|12573.09|12453.09|12571.86|12451.86|10
1626971730000|2021-07-22 16:35:30|12572.94|12452.94|12573.41|12453.41|12573.47|12453.47|12572.94|12452.94|10
1626971740000|2021-07-22 16:35:40|12572.52|12452.52|12574.05|12454.05|12574.05|12454.05|12572.52|12452.52|10
1626971750000|2021-07-22 16:35:50|12574.23|12454.23|12572.65|12452.65|12574.3|12454.3|12572.65|12452.65|9
1626971760000|2021-07-22 16:36:00|12572.54|12452.54|12572.57|12452.57|12572.57|12452.57|12571.71|12451.71|8
1626971770000|2021-07-22 16:36:10|12571.29|12451.29|12572.37|12452.37|12572.46|12452.46|12571.22|12451.22|9
1626971780000|2021-07-22 16:36:20|12572.68|12452.68|12571.58|12451.58|12572.68|12452.68|12571.58|12451.58|10
1626971790000|2021-07-22 16:36:30|12571.12|12451.12|12570.34|12450.34|12571.12|12451.12|12570.34|12450.34|9
1626971800000|2021-07-22 16:36:40|12569.79|12449.79|12566.76|12446.76|12569.79|12449.79|12566.76|12446.76|10
1626971810000|2021-07-22 16:36:50|12566.79|12446.79|12561.88|12441.88|12566.79|12446.79|12561.88|12441.88|8
1626971820000|2021-07-22 16:37:00|12561.77|12441.77|12562.35|12442.35|12562.71|12442.71|12560.85|12440.85|10
1626971830000|2021-07-22 16:37:10|12562.45|12442.45|12561.5|12441.5|12563.88|12443.88|12561.5|12441.5|9
1626971840000|2021-07-22 16:37:20|12561.25|12441.25|12560.6|12440.6|12561.25|12441.25|12560.34|12440.34|9
1626971850000|2021-07-22 16:37:30|12560.58|12440.58|12560.35|12440.35|12561.64|12441.64|12560.35|12440.35|10
1626971860000|2021-07-22 16:37:40|12560.37|12440.37|12560.36|12440.36|12560.37|12440.37|12559.67|12439.67|7
1626971870000|2021-07-22 16:37:50|12560.51|12440.51|12560.48|12440.48|12560.98|12440.98|12560.12|12440.12|10
1626971880000|2021-07-22 16:38:00|12560.36|12440.36|12557.69|12437.69|12560.36|12440.36|12557.69|12437.69|10
1626971890000|2021-07-22 16:38:10|12558.29|12438.29|12555.87|12435.87|12558.29|12438.29|12555.4|12435.4|10
1626971900000|2021-07-22 16:38:20|12555.93|12435.93|12556.55|12436.55|12556.66|12436.66|12555.93|12435.93|10
1626971910000|2021-07-22 16:38:30|12556.7|12436.7|12555.55|12435.55|12556.7|12436.7|12555.34|12435.34|8
1626971920000|2021-07-22 16:38:40|12555.41|12435.41|12555.72|12435.72|12556.07|12436.07|12555.09|12435.09|10
1626971930000|2021-07-22 16:38:50|12555.66|12435.66|12555.37|12435.37|12555.74|12435.74|12555.37|12435.37|9
1626971940000|2021-07-22 16:39:00|12555.43|12435.43|12555.49|12435.49|12556.66|12436.66|12555.39|12435.39|9
1626971950000|2021-07-22 16:39:10|12554.85|12434.85|12553.58|12433.58|12555.63|12435.63|12553.58|12433.58|10
1626971960000|2021-07-22 16:39:20|12553.61|12433.61|12554.25|12434.25|12554.32|12434.32|12553.61|12433.61|10
1626971970000|2021-07-22 16:39:30|12554.23|12434.23|12553.28|12433.28|12555.15|12435.15|12553.28|12433.28|9
1626971980000|2021-07-22 16:39:40|12552.53|12432.53|12549.79|12429.79|12552.53|12432.53|12549.72|12429.72|10
1626971990000|2021-07-22 16:39:50|12549.64|12429.64|12546.28|12426.28|12549.64|12429.64|12546.28|12426.28|9
1626972000000|2021-07-22 16:40:00|12545.93|12425.93|12545.61|12425.61|12545.93|12425.93|12543.02|12423.02|10
1626972010000|2021-07-22 16:40:10|12545.76|12425.76|12545.37|12425.37|12546.4|12426.4|12545.37|12425.37|10
1626972020000|2021-07-22 16:40:20|12545.63|12425.63|12547.22|12427.22|12547.62|12427.62|12545.63|12425.63|8
1626972030000|2021-07-22 16:40:30|12547.65|12427.65|12548.3|12428.3|12548.33|12428.33|12547.43|12427.43|10
1626972040000|2021-07-22 16:40:40|12548.31|12428.31|12548.29|12428.29|12548.31|12428.31|12547.2|12427.2|9
1626972050000|2021-07-22 16:40:50|12548.26|12428.26|12549.64|12429.64|12549.75|12429.75|12548.26|12428.26|8
1626972060000|2021-07-22 16:41:00|12549.68|12429.68|12549.79|12429.79|12550.07|12430.07|12549.29|12429.29|10
1626972070000|2021-07-22 16:41:10|12549.61|12429.61|12549.3|12429.3|12549.61|12429.61|12547.73|12427.73|9
1626972080000|2021-07-22 16:41:20|12549.79|12429.79|12552.26|12432.26|12552.26|12432.26|12549.65|12429.65|10
1626972090000|2021-07-22 16:41:30|12552.36|12432.36|12552.89|12432.89|12553.38|12433.38|12552.36|12432.36|9
1626972100000|2021-07-22 16:41:40|12552.7|12432.7|12553.26|12433.26|12553.29|12433.29|12551.96|12431.96|10
1626972110000|2021-07-22 16:41:50|12553.37|12433.37|12552.32|12432.32|12553.37|12433.37|12552.15|12432.15|9
1626972120000|2021-07-22 16:42:00|12552.46|12432.46|12551.82|12431.82|12552.62|12432.62|12551.42|12431.42|8
1626972130000|2021-07-22 16:42:10|12551.8|12431.8|12552.69|12432.69|12552.69|12432.69|12551.21|12431.21|10
1626972140000|2021-07-22 16:42:20|12552.72|12432.72|12551.83|12431.83|12552.8|12432.8|12551.83|12431.83|10
1626972150000|2021-07-22 16:42:30|12551.82|12431.82|12551.74|12431.74|12551.88|12431.88|12551.73|12431.73|8
1626972160000|2021-07-22 16:42:40|12551.65|12431.65|12553.81|12433.81|12553.81|12433.81|12551.65|12431.65|9
1626972170000|2021-07-22 16:42:50|12553.9|12433.9|12553.62|12433.62|12554|12434|12553.11|12433.11|8
1626972180000|2021-07-22 16:43:00|12553.92|12433.92|12558.78|12438.78|12558.78|12438.78|12553.92|12433.92|10
1626972190000|2021-07-22 16:43:10|12558.95|12438.95|12561.29|12441.29|12561.29|12441.29|12558.88|12438.88|10
1626972200000|2021-07-22 16:43:20|12561.43|12441.43|12560.29|12440.29|12561.65|12441.65|12559.39|12439.39|9
1626972210000|2021-07-22 16:43:30|12560.41|12440.41|12561.5|12441.5|12561.5|12441.5|12560.41|12440.41|10
1626972220000|2021-07-22 16:43:40|12561.67|12441.67|12561.65|12441.65|12563.16|12443.16|12561.65|12441.65|10
1626972230000|2021-07-22 16:43:50|12561.5|12441.5|12560.84|12440.84|12561.64|12441.64|12560.67|12440.67|9
1626972240000|2021-07-22 16:44:00|12560.82|12440.82|12562.47|12442.47|12562.51|12442.51|12560.82|12440.82|10
1626972250000|2021-07-22 16:44:10|12562.4|12442.4|12564.1|12444.1|12564.1|12444.1|12562.4|12442.4|10
1626972260000|2021-07-22 16:44:20|12564.3|12444.3|12566.4|12446.4|12566.42|12446.42|12564.22|12444.22|10
1626972270000|2021-07-22 16:44:30|12566.46|12446.46|12569.37|12449.37|12569.37|12449.37|12566.46|12446.46|10
1626972280000|2021-07-22 16:44:40|12570.52|12450.52|12575.72|12455.72|12575.72|12455.72|12570.52|12450.52|10
1626972290000|2021-07-22 16:44:50|12575.61|12455.61|12574.27|12454.27|12576.58|12456.58|12574.27|12454.27|10
1626972300000|2021-07-22 16:45:00|12574.38|12454.38|12574.51|12454.51|12575.37|12455.37|12574.05|12454.05|10
1626972310000|2021-07-22 16:45:10|12574.27|12454.27|12573|12453|12574.27|12454.27|12572.96|12452.96|10
1626972320000|2021-07-22 16:45:20|12572.59|12452.59|12571.26|12451.26|12573.46|12453.46|12571.26|12451.26|8
1626972330000|2021-07-22 16:45:30|12571.06|12451.06|12570.34|12450.34|12571.06|12451.06|12569.55|12449.55|10
1626972340000|2021-07-22 16:45:40|12570.01|12450.01|12569.14|12449.14|12570.07|12450.07|12569.14|12449.14|10
1626972350000|2021-07-22 16:45:50|12570.08|12450.08|12568.95|12448.95|12570.17|12450.17|12568.84|12448.84|10
1626972360000|2021-07-22 16:46:00|12568.18|12448.18|12565.43|12445.43|12568.18|12448.18|12565.28|12445.28|10
1626972370000|2021-07-22 16:46:10|12565.38|12445.38|12568.68|12448.68|12568.68|12448.68|12565.38|12445.38|10
1626972380000|2021-07-22 16:46:20|12569.24|12449.24|12572.02|12452.02|12572.59|12452.59|12569.24|12449.24|9
1626972390000|2021-07-22 16:46:30|12572.25|12452.25|12574.07|12454.07|12574.22|12454.22|12572.25|12452.25|9
1626972400000|2021-07-22 16:46:40|12574.23|12454.23|12575.27|12455.27|12575.27|12455.27|12574.23|12454.23|8
1626972410000|2021-07-22 16:46:50|12574.42|12454.42|12577.08|12457.08|12577.08|12457.08|12574.42|12454.42|8
1626972420000|2021-07-22 16:47:00|12576.97|12456.97|12577.51|12457.51|12577.51|12457.51|12576.4|12456.4|10
1626972430000|2021-07-22 16:47:10|12577.41|12457.41|12578.81|12458.81|12578.81|12458.81|12577.41|12457.41|9
1626972440000|2021-07-22 16:47:20|12578.95|12458.95|12580.25|12460.25|12580.25|12460.25|12578.95|12458.95|8
1626972450000|2021-07-22 16:47:30|12580.6|12460.6|12579.93|12459.93|12580.93|12460.93|12579.93|12459.93|9
1626972460000|2021-07-22 16:47:40|12579.94|12459.94|12581.34|12461.34|12581.38|12461.38|12579.94|12459.94|9
1626972470000|2021-07-22 16:47:50|12582.76|12462.76|12583.6|12463.6|12583.61|12463.61|12582.76|12462.76|9
1626972480000|2021-07-22 16:48:00|12583.61|12463.61|12584.47|12464.47|12584.47|12464.47|12583.34|12463.34|10
1626972490000|2021-07-22 16:48:10|12584.83|12464.83|12583.49|12463.49|12584.83|12464.83|12583.43|12463.43|9
1626972500000|2021-07-22 16:48:20|12583.06|12463.06|12581.49|12461.49|12583.33|12463.33|12581.38|12461.38|8
1626972510000|2021-07-22 16:48:30|12581.2|12461.2|12580.45|12460.45|12581.2|12461.2|12580.16|12460.16|10
1626972520000|2021-07-22 16:48:40|12580.4|12460.4|12577.36|12457.36|12580.4|12460.4|12577.36|12457.36|9
1626972530000|2021-07-22 16:48:50|12577.35|12457.35|12578.63|12458.63|12578.63|12458.63|12577.31|12457.31|9
1626972540000|2021-07-22 16:49:00|12578.76|12458.76|12582.22|12462.22|12582.22|12462.22|12578.76|12458.76|9
1626972550000|2021-07-22 16:49:10|12582.19|12462.19|12581.72|12461.72|12583|12463|12581.72|12461.72|8
1626972560000|2021-07-22 16:49:20|12581.73|12461.73|12582.22|12462.22|12582.24|12462.24|12581.73|12461.73|9
1626972570000|2021-07-22 16:49:30|12582.14|12462.14|12582.38|12462.38|12583.07|12463.07|12582.14|12462.14|9
1626972580000|2021-07-22 16:49:40|12582.22|12462.22|12582.14|12462.14|12582.49|12462.49|12582.05|12462.05|9
1626972590000|2021-07-22 16:49:50|12582.16|12462.16|12582.11|12462.11|12582.27|12462.27|12581.99|12461.99|10
1626972600000|2021-07-22 16:50:00|12581.89|12461.89|12580.06|12460.06|12581.89|12461.89|12580.06|12460.06|8
1626972610000|2021-07-22 16:50:10|12579.82|12459.82|12580.38|12460.38|12581.2|12461.2|12579.82|12459.82|9
1626972620000|2021-07-22 16:50:20|12580.32|12460.32|12581.41|12461.41|12581.41|12461.41|12580.09|12460.09|10
1626972630000|2021-07-22 16:50:30|12581.78|12461.78|12582.15|12462.15|12582.66|12462.66|12581.78|12461.78|10
1626972640000|2021-07-22 16:50:40|12582.28|12462.28|12582.02|12462.02|12582.28|12462.28|12581.92|12461.92|10
1626972650000|2021-07-22 16:50:50|12582.08|12462.08|12580.43|12460.43|12582.08|12462.08|12580.43|12460.43|9
1626972660000|2021-07-22 16:51:00|12580.5|12460.5|12580.98|12460.98|12581.05|12461.05|12580.37|12460.37|10
1626972670000|2021-07-22 16:51:10|12580.78|12460.78|12579.83|12459.83|12580.78|12460.78|12579.83|12459.83|9
1626972680000|2021-07-22 16:51:20|12579.71|12459.71|12580.11|12460.11|12580.47|12460.47|12579.62|12459.62|8
1626972690000|2021-07-22 16:51:30|12580.12|12460.12|12580.55|12460.55|12580.55|12460.55|12579.36|12459.36|10
1626972700000|2021-07-22 16:51:40|12580.56|12460.56|12580.33|12460.33|12581.45|12461.45|12579.65|12459.65|10
1626972710000|2021-07-22 16:51:50|12580.2|12460.2|12578.69|12458.69|12580.29|12460.29|12578.69|12458.69|10
1626972720000|2021-07-22 16:52:00|12578.41|12458.41|12575.42|12455.42|12578.43|12458.43|12575.42|12455.42|10
1626972730000|2021-07-22 16:52:10|12575.21|12455.21|12574.88|12454.88|12576.27|12456.27|12574.83|12454.83|10
1626972740000|2021-07-22 16:52:20|12574.94|12454.94|12577.12|12457.12|12577.12|12457.12|12574.94|12454.94|9
1626972750000|2021-07-22 16:52:30|12577.26|12457.26|12579.86|12459.86|12579.86|12459.86|12577.26|12457.26|9
1626972760000|2021-07-22 16:52:40|12579.68|12459.68|12579.29|12459.29|12579.71|12459.71|12578.74|12458.74|9
1626972770000|2021-07-22 16:52:50|12579.78|12459.78|12578.96|12458.96|12579.78|12459.78|12578.96|12458.96|9
1626972780000|2021-07-22 16:53:00|12578.8|12458.8|12580.25|12460.25|12580.25|12460.25|12578.52|12458.52|10
1626972790000|2021-07-22 16:53:10|12580.3|12460.3|12581.37|12461.37|12581.37|12461.37|12580.3|12460.3|9
1626972800000|2021-07-22 16:53:20|12581.41|12461.41|12581.23|12461.23|12581.41|12461.41|12580.97|12460.97|9
1626972810000|2021-07-22 16:53:30|12580.65|12460.65|12579.1|12459.1|12580.65|12460.65|12579.1|12459.1|9
1626972820000|2021-07-22 16:53:40|12578.86|12458.86|12577.57|12457.57|12579.13|12459.13|12577.53|12457.53|9
1626972830000|2021-07-22 16:53:50|12577.37|12457.37|12575.36|12455.36|12577.37|12457.37|12575.36|12455.36|9
1626972840000|2021-07-22 16:54:00|12575.17|12455.17|12567.8|12447.8|12575.17|12455.17|12567.8|12447.8|10
1626972850000|2021-07-22 16:54:10|12567.33|12447.33|12564.18|12444.18|12567.33|12447.33|12564.18|12444.18|10
1626972860000|2021-07-22 16:54:20|12562.7|12442.7|12560.85|12440.85|12562.7|12442.7|12560.85|12440.85|10
1626972870000|2021-07-22 16:54:30|12560.5|12440.5|12560.12|12440.12|12560.5|12440.5|12559.97|12439.97|10
1626972880000|2021-07-22 16:54:40|12560.24|12440.24|12560.32|12440.32|12560.98|12440.98|12560.13|12440.13|10
1626972890000|2021-07-22 16:54:50|12559.93|12439.93|12559.68|12439.68|12559.93|12439.93|12558.41|12438.41|10
1626972900000|2021-07-22 16:55:00|12559.31|12439.31|12558.89|12438.89|12559.82|12439.82|12558.89|12438.89|10
1626972910000|2021-07-22 16:55:10|12558.85|12438.85|12559.31|12439.31|12559.57|12439.57|12558.57|12438.57|9
1626972920000|2021-07-22 16:55:20|12559.25|12439.25|12559.29|12439.29|12559.92|12439.92|12558.9|12438.9|10
1626972930000|2021-07-22 16:55:30|12559.42|12439.42|12560.05|12440.05|12560.05|12440.05|12559.39|12439.39|9
1626972940000|2021-07-22 16:55:40|12560.28|12440.28|12560.39|12440.39|12560.39|12440.39|12559.94|12439.94|10
1626972950000|2021-07-22 16:55:50|12560.53|12440.53|12562.26|12442.26|12562.26|12442.26|12560.53|12440.53|10
1626972960000|2021-07-22 16:56:00|12562.18|12442.18|12560.65|12440.65|12562.18|12442.18|12560.65|12440.65|10
1626972970000|2021-07-22 16:56:10|12560.58|12440.58|12556.21|12436.21|12560.58|12440.58|12556.19|12436.19|10
1626972980000|2021-07-22 16:56:20|12556.24|12436.24|12553.16|12433.16|12556.24|12436.24|12552.82|12432.82|10
1626972990000|2021-07-22 16:56:30|12553.35|12433.35|12553.56|12433.56|12553.7|12433.7|12553.35|12433.35|10
1626973000000|2021-07-22 16:56:40|12553.45|12433.45|12553.22|12433.22|12553.59|12433.59|12553.02|12433.02|10
1626973010000|2021-07-22 16:56:50|12552.9|12432.9|12552.4|12432.4|12553.1|12433.1|12552.3|12432.3|10
1626973020000|2021-07-22 16:57:00|12552.72|12432.72|12553.47|12433.47|12553.51|12433.51|12552.41|12432.41|10
1626973030000|2021-07-22 16:57:10|12554.01|12434.01|12552.89|12432.89|12554.2|12434.2|12552.89|12432.89|9
1626973040000|2021-07-22 16:57:20|12552.59|12432.59|12551.56|12431.56|12552.75|12432.75|12551.56|12431.56|10
1626973050000|2021-07-22 16:57:30|12550.79|12430.79|12551.84|12431.84|12551.93|12431.93|12550.53|12430.53|10
1626973060000|2021-07-22 16:57:40|12551.8|12431.8|12551.73|12431.73|12552.35|12432.35|12551.51|12431.51|10
1626973070000|2021-07-22 16:57:50|12550.78|12430.78|12549.82|12429.82|12550.78|12430.78|12549.82|12429.82|9
1626973080000|2021-07-22 16:58:00|12549.98|12429.98|12549.75|12429.75|12549.98|12429.98|12549.54|12429.54|10
1626973090000|2021-07-22 16:58:10|12550.43|12430.43|12554.67|12434.67|12554.67|12434.67|12550.34|12430.34|9
1626973100000|2021-07-22 16:58:20|12554.29|12434.29|12556.67|12436.67|12556.67|12436.67|12554.11|12434.11|10
1626973110000|2021-07-22 16:58:30|12558.88|12438.88|12563.43|12443.43|12563.58|12443.58|12558.88|12438.88|10
1626973120000|2021-07-22 16:58:40|12564.39|12444.39|12565.52|12445.52|12565.86|12445.86|12564.39|12444.39|10
1626973130000|2021-07-22 16:58:50|12565.74|12445.74|12569.12|12449.12|12569.12|12449.12|12565.74|12445.74|10
1626973140000|2021-07-22 16:59:00|12568.6|12448.6|12571.32|12451.32|12571.41|12451.41|12568.6|12448.6|10
1626973150000|2021-07-22 16:59:10|12571.26|12451.26|12570.24|12450.24|12571.34|12451.34|12570.24|12450.24|10
1626973160000|2021-07-22 16:59:20|12570.01|12450.01|12569.25|12449.25|12570.01|12450.01|12569.25|12449.25|9
1626973170000|2021-07-22 16:59:30|12569.21|12449.21|12569.77|12449.77|12570.12|12450.12|12569.21|12449.21|9
1626973180000|2021-07-22 16:59:40|12568.78|12448.78|12569.6|12449.6|12569.6|12449.6|12568.48|12448.48|9
1626973190000|2021-07-22 16:59:50|12569.63|12449.63|12569.85|12449.85|12569.85|12449.85|12569.63|12449.63|5
1626973200000|2021-07-22 17:00:00|12569.81|12449.81|12571.8|12451.8|12571.8|12451.8|12569.81|12449.81|10
1626973210000|2021-07-22 17:00:10|12571.64|12451.64|12571.08|12451.08|12572.03|12452.03|12571.08|12451.08|9
1626973220000|2021-07-22 17:00:20|12571|12451|12569.19|12449.19|12571|12451|12569.19|12449.19|10
1626973230000|2021-07-22 17:00:30|12568.94|12448.94|12565.61|12445.61|12568.94|12448.94|12565.36|12445.36|10
1626973240000|2021-07-22 17:00:40|12564.93|12444.93|12564.23|12444.23|12565.26|12445.26|12564.23|12444.23|9
1626973250000|2021-07-22 17:00:50|12563.86|12443.86|12566.84|12446.84|12566.84|12446.84|12563.86|12443.86|10
1626973260000|2021-07-22 17:01:00|12567.41|12447.41|12566.75|12446.75|12568.18|12448.18|12566.75|12446.75|10
1626973270000|2021-07-22 17:01:10|12566.96|12446.96|12566.99|12446.99|12567.72|12447.72|12566.69|12446.69|9
1626973280000|2021-07-22 17:01:20|12566.93|12446.93|12569.26|12449.26|12569.96|12449.96|12566.93|12446.93|10
1626973290000|2021-07-22 17:01:30|12569.62|12449.62|12569.11|12449.11|12570.26|12450.26|12569.11|12449.11|8
1626973300000|2021-07-22 17:01:40|12569.32|12449.32|12571.56|12451.56|12571.56|12451.56|12569.32|12449.32|10
1626973310000|2021-07-22 17:01:50|12571.55|12451.55|12571.65|12451.65|12571.78|12451.78|12571.55|12451.55|9
1626973320000|2021-07-22 17:02:00|12571.57|12451.57|12576.27|12456.27|12576.27|12456.27|12571.54|12451.54|10
1626973330000|2021-07-22 17:02:10|12576.15|12456.15|12579.23|12459.23|12579.23|12459.23|12576.15|12456.15|10
1626973340000|2021-07-22 17:02:20|12579.56|12459.56|12581.1|12461.1|12581.12|12461.12|12579.56|12459.56|10
1626973350000|2021-07-22 17:02:30|12581.76|12461.76|12583.61|12463.61|12583.61|12463.61|12581.29|12461.29|9
1626973360000|2021-07-22 17:02:40|12583.73|12463.73|12588.02|12468.02|12588.02|12468.02|12583.59|12463.59|9
1626973370000|2021-07-22 17:02:50|12587.89|12467.89|12589.11|12469.11|12589.56|12469.56|12587.89|12467.89|9
1626973380000|2021-07-22 17:03:00|12589.21|12469.21|12590.78|12470.78|12590.98|12470.98|12589.21|12469.21|9
1626973390000|2021-07-22 17:03:10|12591.17|12471.17|12591.49|12471.49|12592.34|12472.34|12590.56|12470.56|10
1626973400000|2021-07-22 17:03:20|12591.62|12471.62|12594.06|12474.06|12594.1|12474.1|12591.62|12471.62|10
1626973410000|2021-07-22 17:03:30|12594.57|12474.57|12594.76|12474.76|12594.88|12474.88|12593.49|12473.49|9
1626973420000|2021-07-22 17:03:40|12594.73|12474.73|12593.8|12473.8|12594.9|12474.9|12593.8|12473.8|9
1626973430000|2021-07-22 17:03:50|12594.18|12474.18|12592.88|12472.88|12594.18|12474.18|12592.45|12472.45|9
1626973440000|2021-07-22 17:04:00|12591.88|12471.88|12591.31|12471.31|12592.23|12472.23|12591.17|12471.17|9
1626973450000|2021-07-22 17:04:10|12591.28|12471.28|12591.48|12471.48|12592.4|12472.4|12591.18|12471.18|10
1626973460000|2021-07-22 17:04:20|12591.44|12471.44|12591.73|12471.73|12592.76|12472.76|12591.44|12471.44|10
1626973470000|2021-07-22 17:04:30|12591.8|12471.8|12590.26|12470.26|12591.8|12471.8|12590.26|12470.26|10
1626973480000|2021-07-22 17:04:40|12590.19|12470.19|12589.56|12469.56|12590.27|12470.27|12589.56|12469.56|10
1626973490000|2021-07-22 17:04:50|12589.61|12469.61|12587.96|12467.96|12589.68|12469.68|12587.86|12467.86|10
1626973500000|2021-07-22 17:05:00|12588.07|12468.07|12586.54|12466.54|12588.07|12468.07|12586.54|12466.54|9
1626973510000|2021-07-22 17:05:10|12585.95|12465.95|12584.31|12464.31|12585.95|12465.95|12584.3|12464.3|8
1626973520000|2021-07-22 17:05:20|12584.34|12464.34|12583.27|12463.27|12584.36|12464.36|12583.16|12463.16|10
1626973530000|2021-07-22 17:05:30|12582.26|12462.26|12581.67|12461.67|12582.75|12462.75|12581.67|12461.67|9
1626973540000|2021-07-22 17:05:40|12581.26|12461.26|12580.3|12460.3|12581.52|12461.52|12580.01|12460.01|10
1626973550000|2021-07-22 17:05:50|12580.38|12460.38|12579.02|12459.02|12580.99|12460.99|12579.02|12459.02|9
1626973560000|2021-07-22 17:06:00|12578.67|12458.67|12576.32|12456.32|12578.67|12458.67|12576.32|12456.32|9
1626973570000|2021-07-22 17:06:10|12576.12|12456.12|12578.05|12458.05|12578.43|12458.43|12576.12|12456.12|9
1626973580000|2021-07-22 17:06:20|12578.02|12458.02|12578.72|12458.72|12578.72|12458.72|12577.11|12457.11|9
1626973590000|2021-07-22 17:06:30|12578.47|12458.47|12581.94|12461.94|12581.94|12461.94|12578.47|12458.47|9
1626973600000|2021-07-22 17:06:40|12582.35|12462.35|12580.79|12460.79|12582.35|12462.35|12580.79|12460.79|9
1626973610000|2021-07-22 17:06:50|12580.77|12460.77|12581.82|12461.82|12581.82|12461.82|12580.77|12460.77|10
1626973620000|2021-07-22 17:07:00|12582.07|12462.07|12583.86|12463.86|12583.96|12463.96|12582.07|12462.07|10
1626973630000|2021-07-22 17:07:10|12583.91|12463.91|12586.95|12466.95|12587.63|12467.63|12583.9|12463.9|10
1626973640000|2021-07-22 17:07:20|12587.36|12467.36|12588.98|12468.98|12589.46|12469.46|12587.33|12467.33|10
1626973650000|2021-07-22 17:07:30|12588.95|12468.95|12589.06|12469.06|12589.95|12469.95|12588.95|12468.95|8
1626973660000|2021-07-22 17:07:40|12589.08|12469.08|12591.13|12471.13|12591.13|12471.13|12589.08|12469.08|9
1626973670000|2021-07-22 17:07:50|12591.12|12471.12|12591.16|12471.16|12591.43|12471.43|12591.12|12471.12|7
1626973680000|2021-07-22 17:08:00|12590.72|12470.72|12590.71|12470.71|12591.3|12471.3|12590.5|12470.5|10
1626973690000|2021-07-22 17:08:10|12591.95|12471.95|12589.15|12469.15|12591.95|12471.95|12589.15|12469.15|10
1626973700000|2021-07-22 17:08:20|12589.11|12469.11|12589.17|12469.17|12589.52|12469.52|12588.17|12468.17|10
1626973710000|2021-07-22 17:08:30|12588.93|12468.93|12589.87|12469.87|12589.99|12469.99|12588.93|12468.93|10
1626973720000|2021-07-22 17:08:40|12589.78|12469.78|12590.14|12470.14|12590.33|12470.33|12588.45|12468.45|10
1626973730000|2021-07-22 17:08:50|12590.25|12470.25|12590.71|12470.71|12590.81|12470.81|12590.25|12470.25|9
1626973740000|2021-07-22 17:09:00|12590.84|12470.84|12592.49|12472.49|12592.49|12472.49|12590.72|12470.72|10
1626973750000|2021-07-22 17:09:10|12592.73|12472.73|12596.15|12476.15|12596.15|12476.15|12592.73|12472.73|10
1626973760000|2021-07-22 17:09:20|12596.69|12476.69|12598.23|12478.23|12598.79|12478.79|12596.69|12476.69|8
1626973770000|2021-07-22 17:09:30|12599.28|12479.28|12600.69|12480.69|12600.69|12480.69|12598.91|12478.91|9
1626973780000|2021-07-22 17:09:40|12601.03|12481.03|12601.48|12481.48|12602.5|12482.5|12601.03|12481.03|9
1626973790000|2021-07-22 17:09:50|12601.8|12481.8|12604.51|12484.51|12604.51|12484.51|12601.59|12481.59|10
1626973800000|2021-07-22 17:10:00|12604.52|12484.52|12606.21|12486.21|12606.21|12486.21|12604.43|12484.43|10
1626973810000|2021-07-22 17:10:10|12606.14|12486.14|12606.8|12486.8|12606.81|12486.81|12606.14|12486.14|9
1626973820000|2021-07-22 17:10:20|12606.68|12486.68|12605.72|12485.72|12607|12487|12605.64|12485.64|10
1626973830000|2021-07-22 17:10:30|12605.52|12485.52|12605.74|12485.74|12606.14|12486.14|12604.88|12484.88|10
1626973840000|2021-07-22 17:10:40|12605.63|12485.63|12606.08|12486.08|12606.64|12486.64|12605.63|12485.63|9
1626973850000|2021-07-22 17:10:50|12605.85|12485.85|12605.28|12485.28|12605.85|12485.85|12604.98|12484.98|9
1626973860000|2021-07-22 17:11:00|12605.5|12485.5|12608.49|12488.49|12608.49|12488.49|12605.5|12485.5|10
1626973870000|2021-07-22 17:11:10|12609.25|12489.25|12608.89|12488.89|12609.25|12489.25|12608.18|12488.18|10
1626973880000|2021-07-22 17:11:20|12609.74|12489.74|12611.71|12491.71|12611.72|12491.72|12609.74|12489.74|10
1626973890000|2021-07-22 17:11:30|12610.84|12490.84|12609.68|12489.68|12610.98|12490.98|12609.22|12489.22|9
1626973900000|2021-07-22 17:11:40|12609.47|12489.47|12608.03|12488.03|12609.5|12489.5|12608.01|12488.01|10
1626973910000|2021-07-22 17:11:50|12608.02|12488.02|12608.52|12488.52|12608.57|12488.57|12607.77|12487.77|9
1626973920000|2021-07-22 17:12:00|12608.2|12488.2|12607.04|12487.04|12608.2|12488.2|12606.95|12486.95|10
1626973930000|2021-07-22 17:12:10|12607.1|12487.1|12607.28|12487.28|12607.64|12487.64|12606.64|12486.64|10
1626973940000|2021-07-22 17:12:20|12606.27|12486.27|12604.71|12484.71|12606.27|12486.27|12604.71|12484.71|9
1626973950000|2021-07-22 17:12:30|12604.56|12484.56|12606.8|12486.8|12606.8|12486.8|12604.56|12484.56|10
1626973960000|2021-07-22 17:12:40|12606.85|12486.85|12606.39|12486.39|12606.93|12486.93|12606.34|12486.34|9
1626973970000|2021-07-22 17:12:50|12606.03|12486.03|12605.7|12485.7|12606.14|12486.14|12605.7|12485.7|10
1626973980000|2021-07-22 17:13:00|12605.34|12485.34|12606.02|12486.02|12606.02|12486.02|12604.92|12484.92|9
1626973990000|2021-07-22 17:13:10|12605.98|12485.98|12607.55|12487.55|12607.8|12487.8|12605.98|12485.98|10
1626974000000|2021-07-22 17:13:20|12607.53|12487.53|12607.97|12487.97|12607.97|12487.97|12607.18|12487.18|10
1626974010000|2021-07-22 17:13:30|12607.94|12487.94|12611.18|12491.18|12611.18|12491.18|12607.94|12487.94|8
1626974020000|2021-07-22 17:13:40|12611.34|12491.34|12613.78|12493.78|12613.78|12493.78|12611.34|12491.34|10
1626974030000|2021-07-22 17:13:50|12614.07|12494.07|12613.89|12493.89|12614.53|12494.53|12613.89|12493.89|10
1626974040000|2021-07-22 17:14:00|12613.56|12493.56|12613.44|12493.44|12614.38|12494.38|12612.83|12492.83|8
1626974050000|2021-07-22 17:14:10|12614.14|12494.14|12614.43|12494.43|12614.61|12494.61|12614.04|12494.04|10
1626974060000|2021-07-22 17:14:20|12614.63|12494.63|12614.75|12494.75|12614.86|12494.86|12614.35|12494.35|9
1626974070000|2021-07-22 17:14:30|12614.78|12494.78|12615.03|12495.03|12615.03|12495.03|12614.52|12494.52|9
1626974080000|2021-07-22 17:14:40|12614.87|12494.87|12615.89|12495.89|12615.89|12495.89|12614.86|12494.86|10
1626974090000|2021-07-22 17:14:50|12615.81|12495.81|12615.71|12495.71|12616.51|12496.51|12615.71|12495.71|9
1626974100000|2021-07-22 17:15:00|12616.39|12496.39|12615.94|12495.94|12616.9|12496.9|12615.87|12495.87|10
1626974110000|2021-07-22 17:15:10|12615.96|12495.96|12615.7|12495.7|12616.19|12496.19|12615.61|12495.61|8
1626974120000|2021-07-22 17:15:20|12615.9|12495.9|12615.86|12495.86|12616.04|12496.04|12615.09|12495.09|10
1626974130000|2021-07-22 17:15:30|12616.02|12496.02|12619.26|12499.26|12619.39|12499.39|12616.02|12496.02|10
1626974140000|2021-07-22 17:15:40|12619.17|12499.17|12621.09|12501.09|12621.91|12501.91|12619.17|12499.17|10
1626974150000|2021-07-22 17:15:50|12621.15|12501.15|12620.94|12500.94|12621.44|12501.44|12620.77|12500.77|10
1626974160000|2021-07-22 17:16:00|12621.2|12501.2|12621.18|12501.18|12621.65|12501.65|12621.17|12501.17|10
1626974170000|2021-07-22 17:16:10|12620.44|12500.44|12621.65|12501.65|12621.65|12501.65|12620.26|12500.26|10
1626974180000|2021-07-22 17:16:20|12621.57|12501.57|12617.44|12497.44|12621.57|12501.57|12617.44|12497.44|10
1626974190000|2021-07-22 17:16:30|12618.38|12498.38|12616.85|12496.85|12618.38|12498.38|12616.71|12496.71|10
1626974200000|2021-07-22 17:16:40|12616.63|12496.63|12613.08|12493.08|12616.63|12496.63|12613.08|12493.08|10
1626974210000|2021-07-22 17:16:50|12612.8|12492.8|12611.19|12491.19|12612.8|12492.8|12610.31|12490.31|10
1626974220000|2021-07-22 17:17:00|12610.83|12490.83|12610.54|12490.54|12611.03|12491.03|12610.18|12490.18|8
1626974230000|2021-07-22 17:17:10|12610.26|12490.26|12611.12|12491.12|12611.12|12491.12|12610.26|12490.26|10
1626974240000|2021-07-22 17:17:20|12611.16|12491.16|12610.4|12490.4|12611.53|12491.53|12610.34|12490.34|10
1626974250000|2021-07-22 17:17:30|12610.17|12490.17|12608.68|12488.68|12610.23|12490.23|12608.62|12488.62|10
1626974260000|2021-07-22 17:17:40|12609.7|12489.7|12610.39|12490.39|12610.39|12490.39|12609.7|12489.7|9
1626974270000|2021-07-22 17:17:50|12610.33|12490.33|12610.02|12490.02|12611.04|12491.04|12610.02|12490.02|9
1626974280000|2021-07-22 17:18:00|12610|12490|12610.9|12490.9|12611.02|12491.02|12610|12490|8
1626974290000|2021-07-22 17:18:10|12610.81|12490.81|12609.81|12489.81|12610.87|12490.87|12609.81|12489.81|8
1626974300000|2021-07-22 17:18:20|12609.91|12489.91|12609.14|12489.14|12609.99|12489.99|12608.96|12488.96|9
1626974310000|2021-07-22 17:18:30|12609.05|12489.05|12610.57|12490.57|12610.57|12490.57|12609.05|12489.05|10
1626974320000|2021-07-22 17:18:40|12609.86|12489.86|12611.73|12491.73|12611.73|12491.73|12609.86|12489.86|10
1626974330000|2021-07-22 17:18:50|12611.72|12491.72|12611.66|12491.66|12612.01|12492.01|12611.66|12491.66|10
1626974340000|2021-07-22 17:19:00|12611.55|12491.55|12610.47|12490.47|12611.55|12491.55|12610.22|12490.22|8
1626974350000|2021-07-22 17:19:10|12611.21|12491.21|12609.02|12489.02|12611.21|12491.21|12609.02|12489.02|8
1626974360000|2021-07-22 17:19:20|12608.92|12488.92|12608.36|12488.36|12608.92|12488.92|12608.2|12488.2|10
1626974370000|2021-07-22 17:19:30|12608.3|12488.3|12607.25|12487.25|12608.48|12488.48|12607.25|12487.25|9
1626974380000|2021-07-22 17:19:40|12606.43|12486.43|12605.17|12485.17|12606.43|12486.43|12605.09|12485.09|10
1626974390000|2021-07-22 17:19:50|12605.34|12485.34|12607.08|12487.08|12607.18|12487.18|12605.34|12485.34|9
1626974400000|2021-07-22 17:20:00|12607.16|12487.16|12607.7|12487.7|12607.79|12487.79|12606.88|12486.88|10
1626974410000|2021-07-22 17:20:10|12606.74|12486.74|12606.15|12486.15|12606.82|12486.82|12606.15|12486.15|10
1626974420000|2021-07-22 17:20:20|12605.65|12485.65|12605.26|12485.26|12606.18|12486.18|12605.26|12485.26|10
1626974430000|2021-07-22 17:20:30|12605.22|12485.22|12603.76|12483.76|12605.33|12485.33|12603.75|12483.75|9
1626974440000|2021-07-22 17:20:40|12603.85|12483.85|12603.13|12483.13|12604.1|12484.1|12603.1|12483.1|10
1626974450000|2021-07-22 17:20:50|12603.3|12483.3|12601.76|12481.76|12603.3|12483.3|12601.17|12481.17|9
1626974460000|2021-07-22 17:21:00|12601.71|12481.71|12599.93|12479.93|12601.71|12481.71|12599.42|12479.42|9
1626974470000|2021-07-22 17:21:10|12599.02|12479.02|12595.18|12475.18|12599.02|12479.02|12595.18|12475.18|10
1626974480000|2021-07-22 17:21:20|12594.12|12474.12|12590.05|12470.05|12594.12|12474.12|12590.05|12470.05|10
1626974490000|2021-07-22 17:21:30|12590.03|12470.03|12585.06|12465.06|12590.03|12470.03|12585.01|12465.01|10
1626974500000|2021-07-22 17:21:40|12585.31|12465.31|12583.51|12463.51|12585.31|12465.31|12583.23|12463.23|10
1626974510000|2021-07-22 17:21:50|12583.52|12463.52|12584.62|12464.62|12585.21|12465.21|12583.52|12463.52|8
1626974520000|2021-07-22 17:22:00|12584.72|12464.72|12587.73|12467.73|12587.76|12467.76|12584.72|12464.72|9
1626974530000|2021-07-22 17:22:10|12587.32|12467.32|12585.53|12465.53|12587.32|12467.32|12585.53|12465.53|9
1626974540000|2021-07-22 17:22:20|12585.29|12465.29|12587.03|12467.03|12587.12|12467.12|12585.29|12465.29|10
1626974550000|2021-07-22 17:22:30|12587.07|12467.07|12591.12|12471.12|12591.12|12471.12|12587.07|12467.07|10
1626974560000|2021-07-22 17:22:40|12590.85|12470.85|12592.23|12472.23|12592.23|12472.23|12590.85|12470.85|10
1626974570000|2021-07-22 17:22:50|12592.45|12472.45|12597.61|12477.61|12597.61|12477.61|12592.45|12472.45|10
1626974580000|2021-07-22 17:23:00|12597.91|12477.91|12599.87|12479.87|12599.87|12479.87|12597.8|12477.8|10
1626974590000|2021-07-22 17:23:10|12600.29|12480.29|12600.51|12480.51|12600.52|12480.52|12599.13|12479.13|10
1626974600000|2021-07-22 17:23:20|12600.57|12480.57|12599.81|12479.81|12600.57|12480.57|12598.97|12478.97|10
1626974610000|2021-07-22 17:23:30|12599.67|12479.67|12600.01|12480.01|12600.01|12480.01|12599.64|12479.64|9
1626974620000|2021-07-22 17:23:40|12599.53|12479.53|12600.47|12480.47|12600.65|12480.65|12598.54|12478.54|10
1626974630000|2021-07-22 17:23:50|12600.56|12480.56|12603.22|12483.22|12603.22|12483.22|12600.56|12480.56|8
1626974640000|2021-07-22 17:24:00|12603.3|12483.3|12602.92|12482.92|12603.35|12483.35|12602.66|12482.66|10
1626974650000|2021-07-22 17:24:10|12602.61|12482.61|12604.84|12484.84|12604.84|12484.84|12602.58|12482.58|9
1626974660000|2021-07-22 17:24:20|12604.82|12484.82|12604.49|12484.49|12605.34|12485.34|12604.49|12484.49|9
1626974670000|2021-07-22 17:24:30|12604.73|12484.73|12607.18|12487.18|12607.22|12487.22|12604.73|12484.73|10
1626974680000|2021-07-22 17:24:40|12607.06|12487.06|12607.03|12487.03|12607.34|12487.34|12607.03|12487.03|10
1626974690000|2021-07-22 17:24:50|12605.97|12485.97|12606.56|12486.56|12606.56|12486.56|12605.45|12485.45|7
1626974700000|2021-07-22 17:25:00|12606.54|12486.54|12605.28|12485.28|12606.54|12486.54|12605.28|12485.28|9
1626974710000|2021-07-22 17:25:10|12605.48|12485.48|12606.44|12486.44|12606.44|12486.44|12605.29|12485.29|7
1626974720000|2021-07-22 17:25:20|12606.16|12486.16|12605.87|12485.87|12606.16|12486.16|12605.87|12485.87|8
1626974730000|2021-07-22 17:25:30|12606.03|12486.03|12606.28|12486.28|12606.28|12486.28|12606.03|12486.03|7
1626974740000|2021-07-22 17:25:40|12606.43|12486.43|12607.99|12487.99|12607.99|12487.99|12606.43|12486.43|10
1626974750000|2021-07-22 17:25:50|12607.12|12487.12|12607.3|12487.3|12607.47|12487.47|12607.11|12487.11|9
1626974760000|2021-07-22 17:26:00|12607.24|12487.24|12605.79|12485.79|12607.37|12487.37|12605.79|12485.79|10
1626974770000|2021-07-22 17:26:10|12605.72|12485.72|12604.98|12484.98|12606.34|12486.34|12604.98|12484.98|9
1626974780000|2021-07-22 17:26:20|12604.95|12484.95|12603.95|12483.95|12604.95|12484.95|12603.95|12483.95|9
1626974790000|2021-07-22 17:26:30|12603.72|12483.72|12602.54|12482.54|12603.75|12483.75|12602.5|12482.5|10
1626974800000|2021-07-22 17:26:40|12603.03|12483.03|12605.86|12485.86|12605.87|12485.87|12603.03|12483.03|10
1626974810000|2021-07-22 17:26:50|12605.88|12485.88|12604.41|12484.41|12605.88|12485.88|12604.41|12484.41|10
1626974820000|2021-07-22 17:27:00|12604.52|12484.52|12604.21|12484.21|12604.75|12484.75|12604.21|12484.21|8
1626974830000|2021-07-22 17:27:10|12604.19|12484.19|12604.78|12484.78|12605.06|12485.06|12604.11|12484.11|9
1626974840000|2021-07-22 17:27:20|12604.61|12484.61|12603.25|12483.25|12604.61|12484.61|12603.25|12483.25|8
1626974850000|2021-07-22 17:27:30|12602.96|12482.96|12601.11|12481.11|12602.96|12482.96|12601.11|12481.11|8
1626974860000|2021-07-22 17:27:40|12601.24|12481.24|12603.89|12483.89|12603.89|12483.89|12601.24|12481.24|9
1626974870000|2021-07-22 17:27:50|12602.73|12482.73|12602.69|12482.69|12603.04|12483.04|12602.69|12482.69|9
1626974880000|2021-07-22 17:28:00|12602.68|12482.68|12602.66|12482.66|12602.8|12482.8|12602.48|12482.48|9
1626974890000|2021-07-22 17:28:10|12602.4|12482.4|12600.75|12480.75|12602.95|12482.95|12600.75|12480.75|10
1626974900000|2021-07-22 17:28:20|12600.7|12480.7|12600.18|12480.18|12600.7|12480.7|12599.36|12479.36|10
1626974910000|2021-07-22 17:28:30|12599.69|12479.69|12600.32|12480.32|12600.32|12480.32|12599.33|12479.33|8
1626974920000|2021-07-22 17:28:40|12600.71|12480.71|12603.18|12483.18|12603.18|12483.18|12600.71|12480.71|10
1626974930000|2021-07-22 17:28:50|12603.22|12483.22|12602.21|12482.21|12603.41|12483.41|12602.14|12482.14|9
1626974940000|2021-07-22 17:29:00|12602.43|12482.43|12601.64|12481.64|12602.43|12482.43|12601.54|12481.54|8
1626974950000|2021-07-22 17:29:10|12602.66|12482.66|12603.98|12483.98|12604.4|12484.4|12602.66|12482.66|9
1626974960000|2021-07-22 17:29:20|12604.25|12484.25|12607.37|12487.37|12607.37|12487.37|12604.25|12484.25|9
1626974970000|2021-07-22 17:29:30|12607.36|12487.36|12609.22|12489.22|12609.22|12489.22|12607.01|12487.01|10
1626974980000|2021-07-22 17:29:40|12609.83|12489.83|12608.63|12488.63|12609.83|12489.83|12608.63|12488.63|9
1626974990000|2021-07-22 17:29:50|12608.68|12488.68|12608.36|12488.36|12608.68|12488.68|12608.3|12488.3|9
1626975000000|2021-07-22 17:30:00|12608.32|12488.32|12608.22|12488.22|12609.27|12489.27|12608.19|12488.19|10
1626975010000|2021-07-22 17:30:10|12608.16|12488.16|12607.42|12487.42|12608.42|12488.42|12607.25|12487.25|10
1626975020000|2021-07-22 17:30:20|12607.41|12487.41|12606.88|12486.88|12607.89|12487.89|12606.59|12486.59|7
1626975030000|2021-07-22 17:30:30|12606.67|12486.67|12604.41|12484.41|12606.73|12486.73|12604.41|12484.41|10
1626975040000|2021-07-22 17:30:40|12604.82|12484.82|12598.32|12478.32|12604.82|12484.82|12598.32|12478.32|10
1626975050000|2021-07-22 17:30:50|12597.48|12477.48|12594.61|12474.61|12597.48|12477.48|12594.61|12474.61|10
1626975060000|2021-07-22 17:31:00|12594.6|12474.6|12591.73|12471.73|12594.6|12474.6|12591.6|12471.6|10
1626975070000|2021-07-22 17:31:10|12591.58|12471.58|12589.53|12469.53|12592.11|12472.11|12589.53|12469.53|9
1626975080000|2021-07-22 17:31:20|12588.7|12468.7|12584.11|12464.11|12588.7|12468.7|12584.11|12464.11|10
1626975090000|2021-07-22 17:31:30|12584.25|12464.25|12583.94|12463.94|12584.25|12464.25|12583.69|12463.69|10
1626975100000|2021-07-22 17:31:40|12583.85|12463.85|12584.4|12464.4|12584.62|12464.62|12583.39|12463.39|10
1626975110000|2021-07-22 17:31:50|12583.35|12463.35|12580.93|12460.93|12583.35|12463.35|12580.93|12460.93|9
1626975120000|2021-07-22 17:32:00|12580.87|12460.87|12579.24|12459.24|12580.87|12460.87|12578.6|12458.6|10
1626975130000|2021-07-22 17:32:10|12579.35|12459.35|12581.07|12461.07|12581.07|12461.07|12579.35|12459.35|9
1626975140000|2021-07-22 17:32:20|12581.52|12461.52|12585.38|12465.38|12586.23|12466.23|12581.52|12461.52|10
1626975150000|2021-07-22 17:32:30|12585.84|12465.84|12585.78|12465.78|12586.41|12466.41|12585.77|12465.77|10
1626975160000|2021-07-22 17:32:40|12585.66|12465.66|12586.18|12466.18|12586.19|12466.19|12585.66|12465.66|6
1626975170000|2021-07-22 17:32:50|12586.77|12466.77|12587.68|12467.68|12587.68|12467.68|12586.77|12466.77|7
1626975180000|2021-07-22 17:33:00|12587.74|12467.74|12590.24|12470.24|12590.24|12470.24|12587.73|12467.73|10
1626975190000|2021-07-22 17:33:10|12590.16|12470.16|12589.83|12469.83|12590.62|12470.62|12589.74|12469.74|10
1626975200000|2021-07-22 17:33:20|12589.75|12469.75|12590.43|12470.43|12590.45|12470.45|12589.74|12469.74|8
1626975210000|2021-07-22 17:33:30|12590.47|12470.47|12591.45|12471.45|12591.45|12471.45|12589.63|12469.63|10
1626975220000|2021-07-22 17:33:40|12591.36|12471.36|12593.08|12473.08|12593.52|12473.52|12591.31|12471.31|10
1626975230000|2021-07-22 17:33:50|12592.99|12472.99|12593.29|12473.29|12593.66|12473.66|12592.83|12472.83|9
1626975240000|2021-07-22 17:34:00|12593.33|12473.33|12593.09|12473.09|12593.33|12473.33|12592.54|12472.54|10
1626975250000|2021-07-22 17:34:10|12593.08|12473.08|12593.25|12473.25|12594.25|12474.25|12593.08|12473.08|10
1626975260000|2021-07-22 17:34:20|12593.04|12473.04|12593.87|12473.87|12593.87|12473.87|12592.89|12472.89|10
1626975270000|2021-07-22 17:34:30|12594.18|12474.18|12594.51|12474.51|12594.55|12474.55|12594.07|12474.07|8
1626975280000|2021-07-22 17:34:40|12594.5|12474.5|12594.45|12474.45|12594.59|12474.59|12594.38|12474.38|9
1626975290000|2021-07-22 17:34:50|12594.46|12474.46|12594.71|12474.71|12594.71|12474.71|12594.33|12474.33|10
1626975300000|2021-07-22 17:35:00|12594.73|12474.73|12597.23|12477.23|12597.23|12477.23|12594.73|12474.73|8
1626975310000|2021-07-22 17:35:10|12598.55|12478.55|12600.4|12480.4|12600.41|12480.41|12598.55|12478.55|10
1626975320000|2021-07-22 17:35:20|12600.43|12480.43|12601.73|12481.73|12602.16|12482.16|12600.43|12480.43|9
1626975330000|2021-07-22 17:35:30|12601.72|12481.72|12600.85|12480.85|12601.72|12481.72|12600.85|12480.85|8
1626975340000|2021-07-22 17:35:40|12600.6|12480.6|12599.3|12479.3|12600.6|12480.6|12598.39|12478.39|10
1626975350000|2021-07-22 17:35:50|12599.02|12479.02|12597.59|12477.59|12599.02|12479.02|12597.59|12477.59|9
1626975360000|2021-07-22 17:36:00|12597.47|12477.47|12597.14|12477.14|12597.49|12477.49|12596.58|12476.58|9
1626975370000|2021-07-22 17:36:10|12597.38|12477.38|12597.6|12477.6|12597.6|12477.6|12596.84|12476.84|10
1626975380000|2021-07-22 17:36:20|12597.57|12477.57|12597.01|12477.01|12597.82|12477.82|12597.01|12477.01|10
1626975390000|2021-07-22 17:36:30|12597.09|12477.09|12597.38|12477.38|12597.57|12477.57|12597.09|12477.09|10
1626975400000|2021-07-22 17:36:40|12597.33|12477.33|12597.69|12477.69|12597.72|12477.72|12596.83|12476.83|10
1626975410000|2021-07-22 17:36:50|12597.7|12477.7|12595.83|12475.83|12597.7|12477.7|12595.83|12475.83|10
1626975420000|2021-07-22 17:37:00|12595.21|12475.21|12592.77|12472.77|12595.21|12475.21|12592.77|12472.77|10
1626975430000|2021-07-22 17:37:10|12592.7|12472.7|12590.88|12470.88|12592.84|12472.84|12590.87|12470.87|10
1626975440000|2021-07-22 17:37:20|12590.77|12470.77|12590.42|12470.42|12590.77|12470.77|12590.18|12470.18|9
1626975450000|2021-07-22 17:37:30|12590.61|12470.61|12591.05|12471.05|12591.05|12471.05|12590.46|12470.46|10
1626975460000|2021-07-22 17:37:40|12590.99|12470.99|12594.04|12474.04|12594.04|12474.04|12590.99|12470.99|10
1626975470000|2021-07-22 17:37:50|12594.16|12474.16|12595.47|12475.47|12595.58|12475.58|12593.82|12473.82|10
1626975480000|2021-07-22 17:38:00|12595.93|12475.93|12596.25|12476.25|12596.47|12476.47|12595.56|12475.56|10
1626975490000|2021-07-22 17:38:10|12596.14|12476.14|12597.91|12477.91|12597.93|12477.93|12596.14|12476.14|8
1626975500000|2021-07-22 17:38:20|12597.93|12477.93|12600.72|12480.72|12600.72|12480.72|12597.93|12477.93|10
1626975510000|2021-07-22 17:38:30|12600.64|12480.64|12602.11|12482.11|12602.11|12482.11|12600.64|12480.64|9
1626975520000|2021-07-22 17:38:40|12601.3|12481.3|12602.78|12482.78|12602.78|12482.78|12601.3|12481.3|9
1626975530000|2021-07-22 17:38:50|12603.11|12483.11|12604.04|12484.04|12604.04|12484.04|12602.99|12482.99|10
1626975540000|2021-07-22 17:39:00|12604.4|12484.4|12604.46|12484.46|12604.97|12484.97|12604.4|12484.4|9
1626975550000|2021-07-22 17:39:10|12604.58|12484.58|12604.75|12484.75|12604.8|12484.8|12603.27|12483.27|10
1626975560000|2021-07-22 17:39:20|12605.54|12485.54|12605.05|12485.05|12605.64|12485.64|12604.81|12484.81|9
1626975570000|2021-07-22 17:39:30|12604.9|12484.9|12605.07|12485.07|12605.78|12485.78|12604.79|12484.79|9
1626975580000|2021-07-22 17:39:40|12604.85|12484.85|12604.46|12484.46|12604.85|12484.85|12604.44|12484.44|9
1626975590000|2021-07-22 17:39:50|12604.36|12484.36|12602.99|12482.99|12604.36|12484.36|12602.99|12482.99|9
1626975600000|2021-07-22 17:40:00|12603.01|12483.01|12605.45|12485.45|12605.46|12485.46|12603.01|12483.01|10
1626975610000|2021-07-22 17:40:10|12605.32|12485.32|12606.73|12486.73|12606.79|12486.79|12605.32|12485.32|10
1626975620000|2021-07-22 17:40:20|12605.84|12485.84|12605.9|12485.9|12606.38|12486.38|12605.63|12485.63|10
1626975630000|2021-07-22 17:40:30|12605.74|12485.74|12604.64|12484.64|12605.9|12485.9|12604.59|12484.59|9
1626975640000|2021-07-22 17:40:40|12604.34|12484.34|12603.82|12483.82|12604.34|12484.34|12603.68|12483.68|9
1626975650000|2021-07-22 17:40:50|12603.8|12483.8|12603.62|12483.62|12603.87|12483.87|12603.33|12483.33|9
1626975660000|2021-07-22 17:41:00|12603.54|12483.54|12608.79|12488.79|12608.79|12488.79|12603.39|12483.39|9
1626975670000|2021-07-22 17:41:10|12608.59|12488.59|12608.07|12488.07|12609.19|12489.19|12607.59|12487.59|10
1626975680000|2021-07-22 17:41:20|12607.93|12487.93|12605.58|12485.58|12607.93|12487.93|12605.58|12485.58|9
1626975690000|2021-07-22 17:41:30|12605.51|12485.51|12603.32|12483.32|12605.66|12485.66|12603.32|12483.32|10
1626975700000|2021-07-22 17:41:40|12603.76|12483.76|12597.2|12477.2|12603.76|12483.76|12597.2|12477.2|10
1626975710000|2021-07-22 17:41:50|12595.93|12475.93|12590.76|12470.76|12595.93|12475.93|12588.78|12468.78|10
1626975720000|2021-07-22 17:42:00|12590.74|12470.74|12593.6|12473.6|12593.98|12473.98|12590.74|12470.74|10
1626975730000|2021-07-22 17:42:10|12593.95|12473.95|12592.36|12472.36|12593.95|12473.95|12592.36|12472.36|10
1626975740000|2021-07-22 17:42:20|12592.67|12472.67|12591.05|12471.05|12592.67|12472.67|12590.44|12470.44|10
1626975750000|2021-07-22 17:42:30|12590.76|12470.76|12589.34|12469.34|12590.76|12470.76|12589.12|12469.12|10
1626975760000|2021-07-22 17:42:40|12589.33|12469.33|12588.52|12468.52|12589.51|12469.51|12588.33|12468.33|10
1626975770000|2021-07-22 17:42:50|12588.73|12468.73|12588.84|12468.84|12589.21|12469.21|12588.73|12468.73|7
1626975780000|2021-07-22 17:43:00|12588.8|12468.8|12589.42|12469.42|12589.5|12469.5|12588.76|12468.76|7
1626975790000|2021-07-22 17:43:10|12589.47|12469.47|12590.25|12470.25|12590.31|12470.31|12589.34|12469.34|8
1626975800000|2021-07-22 17:43:20|12590.21|12470.21|12588.1|12468.1|12590.23|12470.23|12588.1|12468.1|9
1626975810000|2021-07-22 17:43:30|12588.21|12468.21|12589.7|12469.7|12589.7|12469.7|12588.21|12468.21|9
1626975820000|2021-07-22 17:43:40|12588.79|12468.79|12588.12|12468.12|12588.8|12468.8|12588.12|12468.12|9
1626975830000|2021-07-22 17:43:50|12588.21|12468.21|12586.26|12466.26|12588.29|12468.29|12586.26|12466.26|10
1626975840000|2021-07-22 17:44:00|12586.14|12466.14|12587.92|12467.92|12588.2|12468.2|12586.14|12466.14|10
1626975850000|2021-07-22 17:44:10|12587.16|12467.16|12589.28|12469.28|12589.28|12469.28|12586.72|12466.72|9
1626975860000|2021-07-22 17:44:20|12589.34|12469.34|12591.3|12471.3|12591.4|12471.4|12589.34|12469.34|9
1626975870000|2021-07-22 17:44:30|12591.39|12471.39|12590.96|12470.96|12591.63|12471.63|12590.87|12470.87|9
1626975880000|2021-07-22 17:44:40|12591|12471|12589.02|12469.02|12591.07|12471.07|12589.02|12469.02|10
1626975890000|2021-07-22 17:44:50|12588.86|12468.86|12588.47|12468.47|12588.86|12468.86|12588.29|12468.29|10
1626975900000|2021-07-22 17:45:00|12588.44|12468.44|12588.61|12468.61|12588.61|12468.61|12588.43|12468.43|4
1626975910000|2021-07-22 17:45:10|12588.7|12468.7|12588.47|12468.47|12589.64|12469.64|12588.47|12468.47|10
1626975920000|2021-07-22 17:45:20|12588.51|12468.51|12590.28|12470.28|12590.28|12470.28|12588.45|12468.45|10
1626975930000|2021-07-22 17:45:30|12590.48|12470.48|12593.98|12473.98|12593.98|12473.98|12590.48|12470.48|10
1626975940000|2021-07-22 17:45:40|12594.14|12474.14|12594.94|12474.94|12595.51|12475.51|12594.14|12474.14|10
1626975950000|2021-07-22 17:45:50|12594.99|12474.99|12592.82|12472.82|12594.99|12474.99|12592.82|12472.82|10
1626975960000|2021-07-22 17:46:00|12592.72|12472.72|12595.06|12475.06|12595.06|12475.06|12592.72|12472.72|10
1626975970000|2021-07-22 17:46:10|12594.59|12474.59|12597.57|12477.57|12597.57|12477.57|12594.59|12474.59|10
1626975980000|2021-07-22 17:46:20|12597.77|12477.77|12600.22|12480.22|12600.22|12480.22|12597.77|12477.77|10
1626975990000|2021-07-22 17:46:30|12600.69|12480.69|12601.97|12481.97|12602.63|12482.63|12600.69|12480.69|10
1626976000000|2021-07-22 17:46:40|12602.42|12482.42|12601.58|12481.58|12603.09|12483.09|12601.54|12481.54|10
1626976010000|2021-07-22 17:46:50|12601.45|12481.45|12601.96|12481.96|12601.96|12481.96|12601.41|12481.41|10
1626976020000|2021-07-22 17:47:00|12601.93|12481.93|12605.37|12485.37|12605.37|12485.37|12601.91|12481.91|9
1626976030000|2021-07-22 17:47:10|12605.46|12485.46|12607.63|12487.63|12607.99|12487.99|12605.46|12485.46|10
1626976040000|2021-07-22 17:47:20|12607.67|12487.67|12605.99|12485.99|12607.89|12487.89|12605.99|12485.99|9
1626976050000|2021-07-22 17:47:30|12605.8|12485.8|12608.37|12488.37|12608.45|12488.45|12605.75|12485.75|10
1626976060000|2021-07-22 17:47:40|12607|12487|12607.88|12487.88|12608.12|12488.12|12606.54|12486.54|10
1626976070000|2021-07-22 17:47:50|12607.93|12487.93|12606.9|12486.9|12607.93|12487.93|12606.9|12486.9|10
1626976080000|2021-07-22 17:48:00|12606.74|12486.74|12605.76|12485.76|12606.75|12486.75|12605.74|12485.74|8
1626976090000|2021-07-22 17:48:10|12605.7|12485.7|12604.37|12484.37|12605.75|12485.75|12604.37|12484.37|10
1626976100000|2021-07-22 17:48:20|12602.89|12482.89|12601.43|12481.43|12602.89|12482.89|12600.98|12480.98|10
1626976110000|2021-07-22 17:48:30|12601.53|12481.53|12600.43|12480.43|12601.53|12481.53|12600.43|12480.43|7
1626976120000|2021-07-22 17:48:40|12600.69|12480.69|12598.45|12478.45|12600.69|12480.69|12598.45|12478.45|10
1626976130000|2021-07-22 17:48:50|12598.29|12478.29|12596.5|12476.5|12598.57|12478.57|12596.5|12476.5|10
1626976140000|2021-07-22 17:49:00|12596.14|12476.14|12594.17|12474.17|12596.14|12476.14|12594.17|12474.17|10
1626976150000|2021-07-22 17:49:10|12594.15|12474.15|12591.06|12471.06|12594.15|12474.15|12591.06|12471.06|9
1626976160000|2021-07-22 17:49:20|12589.4|12469.4|12586.22|12466.22|12589.4|12469.4|12586.22|12466.22|10
1626976170000|2021-07-22 17:49:30|12586.05|12466.05|12585.2|12465.2|12586.05|12466.05|12584.99|12464.99|10
1626976180000|2021-07-22 17:49:40|12585.16|12465.16|12584.84|12464.84|12585.25|12465.25|12584.04|12464.04|10
1626976190000|2021-07-22 17:49:50|12584.29|12464.29|12586.43|12466.43|12586.43|12466.43|12584.11|12464.11|10
1626976200000|2021-07-22 17:50:00|12586.65|12466.65|12589.25|12469.25|12589.25|12469.25|12586.54|12466.54|10
1626976210000|2021-07-22 17:50:10|12589.23|12469.23|12590.17|12470.17|12590.17|12470.17|12589.23|12469.23|8
1626976220000|2021-07-22 17:50:20|12590.23|12470.23|12590.4|12470.4|12590.59|12470.59|12590.22|12470.22|7
1626976230000|2021-07-22 17:50:30|12590.56|12470.56|12589.97|12469.97|12590.58|12470.58|12589.97|12469.97|10
1626976240000|2021-07-22 17:50:40|12589.74|12469.74|12589.97|12469.97|12590.22|12470.22|12589.74|12469.74|9
1626976250000|2021-07-22 17:50:50|12590.1|12470.1|12588.99|12468.99|12590.25|12470.25|12588.9|12468.9|9
1626976260000|2021-07-22 17:51:00|12588.78|12468.78|12589.65|12469.65|12589.74|12469.74|12588.58|12468.58|8
1626976270000|2021-07-22 17:51:10|12589.66|12469.66|12591.7|12471.7|12591.7|12471.7|12589.66|12469.66|10
1626976280000|2021-07-22 17:51:20|12591.97|12471.97|12593.9|12473.9|12593.9|12473.9|12591.97|12471.97|10
1626976290000|2021-07-22 17:51:30|12593.59|12473.59|12595.67|12475.67|12595.67|12475.67|12593.59|12473.59|8
1626976300000|2021-07-22 17:51:40|12595.59|12475.59|12596.13|12476.13|12596.13|12476.13|12595.29|12475.29|9
1626976310000|2021-07-22 17:51:50|12596.56|12476.56|12597.65|12477.65|12597.69|12477.69|12596.56|12476.56|7
1626976320000|2021-07-22 17:52:00|12598.1|12478.1|12597.68|12477.68|12598.56|12478.56|12597.68|12477.68|10
1626976330000|2021-07-22 17:52:10|12597.64|12477.64|12597.48|12477.48|12597.64|12477.64|12597.41|12477.41|9
1626976340000|2021-07-22 17:52:20|12597.57|12477.57|12597.61|12477.61|12597.61|12477.61|12597.48|12477.48|6
1626976350000|2021-07-22 17:52:30|12597.62|12477.62|12596.67|12476.67|12597.62|12477.62|12596.64|12476.64|9
1626976360000|2021-07-22 17:52:40|12596.75|12476.75|12597.05|12477.05|12597.4|12477.4|12596.6|12476.6|9
1626976370000|2021-07-22 17:52:50|12596.96|12476.96|12595.46|12475.46|12596.96|12476.96|12595.46|12475.46|10
1626976380000|2021-07-22 17:53:00|12595.24|12475.24|12593.43|12473.43|12595.24|12475.24|12593.43|12473.43|10
1626976390000|2021-07-22 17:53:10|12592.98|12472.98|12593.87|12473.87|12593.91|12473.91|12592.98|12472.98|9
1626976400000|2021-07-22 17:53:20|12594.03|12474.03|12594.37|12474.37|12594.44|12474.44|12594.03|12474.03|10
1626976410000|2021-07-22 17:53:30|12594.38|12474.38|12595.28|12475.28|12595.28|12475.28|12594.19|12474.19|10
1626976420000|2021-07-22 17:53:40|12594.71|12474.71|12595.42|12475.42|12595.42|12475.42|12594.71|12474.71|9
1626976430000|2021-07-22 17:53:50|12595.32|12475.32|12595.79|12475.79|12595.89|12475.89|12595.13|12475.13|10
1626976440000|2021-07-22 17:54:00|12595.82|12475.82|12599.51|12479.51|12599.51|12479.51|12595.82|12475.82|10
1626976450000|2021-07-22 17:54:10|12599.6|12479.6|12599.49|12479.49|12600.05|12480.05|12598.54|12478.54|9
1626976460000|2021-07-22 17:54:20|12599.43|12479.43|12599.39|12479.39|12599.6|12479.6|12599.18|12479.18|8
1626976470000|2021-07-22 17:54:30|12599.43|12479.43|12599.42|12479.42|12599.47|12479.47|12598.61|12478.61|8
1626976480000|2021-07-22 17:54:40|12598.56|12478.56|12598.46|12478.46|12598.68|12478.68|12598.46|12478.46|8
1626976490000|2021-07-22 17:54:50|12598.48|12478.48|12600.87|12480.87|12600.87|12480.87|12598.48|12478.48|8
1626976500000|2021-07-22 17:55:00|12600.85|12480.85|12601.32|12481.32|12602.13|12482.13|12600.83|12480.83|10
1626976510000|2021-07-22 17:55:10|12601.16|12481.16|12601.9|12481.9|12601.9|12481.9|12600.78|12480.78|9
1626976520000|2021-07-22 17:55:20|12601.81|12481.81|12601.03|12481.03|12601.91|12481.91|12601.03|12481.03|8
1626976530000|2021-07-22 17:55:30|12601.75|12481.75|12602.05|12482.05|12602.05|12482.05|12601.66|12481.66|7
1626976540000|2021-07-22 17:55:40|12602.42|12482.42|12603.71|12483.71|12603.71|12483.71|12602.38|12482.38|9
1626976550000|2021-07-22 17:55:50|12603.62|12483.62|12603.79|12483.79|12604.51|12484.51|12602.87|12482.87|10
1626976560000|2021-07-22 17:56:00|12603.85|12483.85|12602.72|12482.72|12604.13|12484.13|12602.72|12482.72|10
1626976570000|2021-07-22 17:56:10|12602.36|12482.36|12601.42|12481.42|12602.36|12482.36|12600.36|12480.36|10
1626976580000|2021-07-22 17:56:20|12601.29|12481.29|12601.03|12481.03|12601.29|12481.29|12600.75|12480.75|10
1626976590000|2021-07-22 17:56:30|12600.91|12480.91|12601.61|12481.61|12601.75|12481.75|12600.91|12480.91|9
1626976600000|2021-07-22 17:56:40|12601.41|12481.41|12600.43|12480.43|12601.59|12481.59|12600.43|12480.43|8
1626976610000|2021-07-22 17:56:50|12600.57|12480.57|12601.68|12481.68|12601.69|12481.69|12600.25|12480.25|10
1626976620000|2021-07-22 17:57:00|12602.14|12482.14|12602|12482|12602.31|12482.31|12600.88|12480.88|10
1626976630000|2021-07-22 17:57:10|12602.4|12482.4|12604.91|12484.91|12604.91|12484.91|12601.9|12481.9|10
1626976640000|2021-07-22 17:57:20|12605.01|12485.01|12605.33|12485.33|12605.33|12485.33|12605.01|12485.01|9
1626976650000|2021-07-22 17:57:30|12605.93|12485.93|12606.08|12486.08|12606.74|12486.74|12605.87|12485.87|9
1626976660000|2021-07-22 17:57:40|12606.16|12486.16|12606.87|12486.87|12606.89|12486.89|12606.16|12486.16|10
1626976670000|2021-07-22 17:57:50|12606.89|12486.89|12607.33|12487.33|12607.33|12487.33|12606.22|12486.22|10
1626976680000|2021-07-22 17:58:00|12607.57|12487.57|12607.57|12487.57|12607.83|12487.83|12606.4|12486.4|10
1626976690000|2021-07-22 17:58:10|12607.62|12487.62|12607.97|12487.97|12608.26|12488.26|12607.55|12487.55|8
1626976700000|2021-07-22 17:58:20|12607.86|12487.86|12605.93|12485.93|12607.86|12487.86|12605.93|12485.93|9
1626976710000|2021-07-22 17:58:30|12605.89|12485.89|12603.92|12483.92|12605.99|12485.99|12603.92|12483.92|10
1626976720000|2021-07-22 17:58:40|12604.21|12484.21|12605.45|12485.45|12605.45|12485.45|12604.21|12484.21|10
1626976730000|2021-07-22 17:58:50|12605.82|12485.82|12608.64|12488.64|12608.91|12488.91|12605.82|12485.82|9
1626976740000|2021-07-22 17:59:00|12608.74|12488.74|12612.55|12492.55|12612.57|12492.57|12608.74|12488.74|10
1626976750000|2021-07-22 17:59:10|12613.44|12493.44|12616.9|12496.9|12616.9|12496.9|12613.1|12493.1|10
1626976760000|2021-07-22 17:59:20|12616.77|12496.77|12616.82|12496.82|12618.34|12498.34|12616.71|12496.71|10
1626976770000|2021-07-22 17:59:30|12617.07|12497.07|12616.48|12496.48|12617.07|12497.07|12616.47|12496.47|10
1626976780000|2021-07-22 17:59:40|12616.5|12496.5|12617.86|12497.86|12618.54|12498.54|12616.5|12496.5|10
1626976790000|2021-07-22 17:59:50|12617.23|12497.23|12615.38|12495.38|12617.3|12497.3|12615.38|12495.38|10
1626976800000|2021-07-22 18:00:00|12615.24|12495.24|12620.01|12500.01|12620.01|12500.01|12615.24|12495.24|10
1626976810000|2021-07-22 18:00:10|12620.48|12500.48|12624.09|12504.09|12624.29|12504.29|12620.48|12500.48|10
1626976820000|2021-07-22 18:00:20|12624.38|12504.38|12629.43|12509.43|12629.45|12509.45|12624.38|12504.38|10
1626976830000|2021-07-22 18:00:30|12629.88|12509.88|12630.82|12510.82|12631.38|12511.38|12629.88|12509.88|9
1626976840000|2021-07-22 18:00:40|12630.61|12510.61|12629.17|12509.17|12630.64|12510.64|12629.17|12509.17|10
1626976850000|2021-07-22 18:00:50|12629|12509|12629.03|12509.03|12629.11|12509.11|12628.45|12508.45|9
1626976860000|2021-07-22 18:01:00|12629.06|12509.06|12630.5|12510.5|12630.5|12510.5|12628.35|12508.35|10
1626976870000|2021-07-22 18:01:10|12630.39|12510.39|12632.07|12512.07|12632.07|12512.07|12630.39|12510.39|8
1626976880000|2021-07-22 18:01:20|12632.25|12512.25|12631.79|12511.79|12632.25|12512.25|12631.3|12511.3|9
1626976890000|2021-07-22 18:01:30|12631.61|12511.61|12633.31|12513.31|12633.31|12513.31|12631.61|12511.61|9
1626976900000|2021-07-22 18:01:40|12633.17|12513.17|12635.83|12515.83|12636.94|12516.94|12633.17|12513.17|10
1626976910000|2021-07-22 18:01:50|12635.71|12515.71|12635.19|12515.19|12635.71|12515.71|12634.08|12514.08|10
1626976920000|2021-07-22 18:02:00|12635.13|12515.13|12636.21|12516.21|12636.7|12516.7|12635.13|12515.13|10
1626976930000|2021-07-22 18:02:10|12636.23|12516.23|12631.52|12511.52|12636.23|12516.23|12631.52|12511.52|10
1626976940000|2021-07-22 18:02:20|12630.73|12510.73|12628.28|12508.28|12630.75|12510.75|12628.28|12508.28|10
1626976950000|2021-07-22 18:02:30|12628.94|12508.94|12625.64|12505.64|12628.94|12508.94|12625.64|12505.64|10
1626976960000|2021-07-22 18:02:40|12625.06|12505.06|12621.15|12501.15|12625.06|12505.06|12621.15|12501.15|10
1626976970000|2021-07-22 18:02:50|12619.46|12499.46|12608.61|12488.61|12620.59|12500.59|12608.61|12488.61|10
1626976980000|2021-07-22 18:03:00|12608.44|12488.44|12606.27|12486.27|12608.44|12488.44|12606.27|12486.27|9
1626976990000|2021-07-22 18:03:10|12604.7|12484.7|12599.04|12479.04|12604.7|12484.7|12599.04|12479.04|10
1626977000000|2021-07-22 18:03:20|12598.16|12478.16|12587.92|12467.92|12598.16|12478.16|12587.92|12467.92|10
1626977010000|2021-07-22 18:03:30|12586.43|12466.43|12581.65|12461.65|12587.31|12467.31|12581.46|12461.46|10
1626977020000|2021-07-22 18:03:40|12580.51|12460.51|12583.09|12463.09|12583.09|12463.09|12580.51|12460.51|10
1626977030000|2021-07-22 18:03:50|12582.98|12462.98|12581.79|12461.79|12582.98|12462.98|12581.59|12461.59|9
1626977040000|2021-07-22 18:04:00|12581.77|12461.77|12582.74|12462.74|12583.37|12463.37|12581.66|12461.66|9
1626977050000|2021-07-22 18:04:10|12583.26|12463.26|12577.8|12457.8|12583.93|12463.93|12577.8|12457.8|10
1626977060000|2021-07-22 18:04:20|12577.74|12457.74|12572.45|12452.45|12577.91|12457.91|12572.45|12452.45|10
1626977070000|2021-07-22 18:04:30|12572.43|12452.43|12571.97|12451.97|12573.51|12453.51|12571.51|12451.51|10
1626977080000|2021-07-22 18:04:40|12572.27|12452.27|12572.51|12452.51|12573.2|12453.2|12572.06|12452.06|10
1626977090000|2021-07-22 18:04:50|12572.4|12452.4|12567.81|12447.81|12572.4|12452.4|12567.81|12447.81|10
1626977100000|2021-07-22 18:05:00|12566.99|12446.99|12565.76|12445.76|12566.99|12446.99|12564.96|12444.96|10
1626977110000|2021-07-22 18:05:10|12565.93|12445.93|12566|12446|12566.32|12446.32|12565.34|12445.34|10
1626977120000|2021-07-22 18:05:20|12565.75|12445.75|12567.53|12447.53|12567.53|12447.53|12565.23|12445.23|10
1626977130000|2021-07-22 18:05:30|12567.12|12447.12|12562.56|12442.56|12567.12|12447.12|12562.56|12442.56|10
1626977140000|2021-07-22 18:05:40|12562.21|12442.21|12555.93|12435.93|12562.24|12442.24|12555.93|12435.93|10
1626977150000|2021-07-22 18:05:50|12554.7|12434.7|12548.13|12428.13|12554.7|12434.7|12548.13|12428.13|10
1626977160000|2021-07-22 18:06:00|12547.07|12427.07|12545.38|12425.38|12548.06|12428.06|12544.98|12424.98|9
1626977170000|2021-07-22 18:06:10|12545.23|12425.23|12544|12424|12545.23|12425.23|12543.61|12423.61|9
1626977180000|2021-07-22 18:06:20|12542.81|12422.81|12541.62|12421.62|12543.07|12423.07|12541.41|12421.41|9
1626977190000|2021-07-22 18:06:30|12541.61|12421.61|12544.4|12424.4|12544.4|12424.4|12541.61|12421.61|10
1626977200000|2021-07-22 18:06:40|12546.19|12426.19|12546.5|12426.5|12546.5|12426.5|12544.94|12424.94|10
1626977210000|2021-07-22 18:06:50|12546.58|12426.58|12547.4|12427.4|12547.4|12427.4|12546.58|12426.58|9
1626977220000|2021-07-22 18:07:00|12547.97|12427.97|12549.16|12429.16|12549.16|12429.16|12547.64|12427.64|10
1626977230000|2021-07-22 18:07:10|12550.49|12430.49|12553.89|12433.89|12553.89|12433.89|12550.49|12430.49|9
1626977240000|2021-07-22 18:07:20|12554.06|12434.06|12556.97|12436.97|12556.97|12436.97|12554.01|12434.01|9
1626977250000|2021-07-22 18:07:30|12557.18|12437.18|12557.45|12437.45|12558.59|12438.59|12557.1|12437.1|10
1626977260000|2021-07-22 18:07:40|12558.19|12438.19|12559.91|12439.91|12559.91|12439.91|12557.49|12437.49|10
1626977270000|2021-07-22 18:07:50|12559.13|12439.13|12559.56|12439.56|12559.61|12439.61|12558.53|12438.53|10
1626977280000|2021-07-22 18:08:00|12559.54|12439.54|12564.55|12444.55|12564.55|12444.55|12559.54|12439.54|9
1626977290000|2021-07-22 18:08:10|12565.39|12445.39|12567.17|12447.17|12567.17|12447.17|12565.38|12445.38|10
1626977300000|2021-07-22 18:08:20|12566.99|12446.99|12563.63|12443.63|12566.99|12446.99|12563.08|12443.08|10
1626977310000|2021-07-22 18:08:30|12562.68|12442.68|12562.01|12442.01|12563.65|12443.65|12562.01|12442.01|10
1626977320000|2021-07-22 18:08:40|12561.12|12441.12|12559.69|12439.69|12561.12|12441.12|12559.09|12439.09|8
1626977330000|2021-07-22 18:08:50|12559.49|12439.49|12560.97|12440.97|12561.27|12441.27|12559.37|12439.37|10
1626977340000|2021-07-22 18:09:00|12561.27|12441.27|12562.03|12442.03|12562.03|12442.03|12560.92|12440.92|10
1626977350000|2021-07-22 18:09:10|12562.14|12442.14|12565.83|12445.83|12565.83|12445.83|12561.94|12441.94|10
1626977360000|2021-07-22 18:09:20|12565.17|12445.17|12566.79|12446.79|12566.79|12446.79|12565.17|12445.17|10
1626977370000|2021-07-22 18:09:30|12566.64|12446.64|12566.27|12446.27|12566.98|12446.98|12565.84|12445.84|10
1626977380000|2021-07-22 18:09:40|12566.34|12446.34|12566.43|12446.43|12566.83|12446.83|12566.23|12446.23|10
1626977390000|2021-07-22 18:09:50|12566.02|12446.02|12567.34|12447.34|12567.34|12447.34|12566.02|12446.02|10
1626977400000|2021-07-22 18:10:00|12567.82|12447.82|12568.22|12448.22|12568.59|12448.59|12567.48|12447.48|9
1626977410000|2021-07-22 18:10:10|12568.47|12448.47|12574.12|12454.12|12574.12|12454.12|12568.47|12448.47|10
1626977420000|2021-07-22 18:10:20|12573.56|12453.56|12578.45|12458.45|12578.45|12458.45|12573.56|12453.56|10
1626977430000|2021-07-22 18:10:30|12578.99|12458.99|12580.98|12460.98|12580.98|12460.98|12578.99|12458.99|10
1626977440000|2021-07-22 18:10:40|12581.52|12461.52|12583.57|12463.57|12583.57|12463.57|12581.51|12461.51|8
1626977450000|2021-07-22 18:10:50|12583.46|12463.46|12584.56|12464.56|12584.56|12464.56|12583.32|12463.32|10
1626977460000|2021-07-22 18:11:00|12584.95|12464.95|12586.3|12466.3|12586.3|12466.3|12583.95|12463.95|10
1626977470000|2021-07-22 18:11:10|12586.32|12466.32|12586.9|12466.9|12586.9|12466.9|12586.27|12466.27|8
1626977480000|2021-07-22 18:11:20|12587.24|12467.24|12593.18|12473.18|12593.18|12473.18|12587.24|12467.24|10
1626977490000|2021-07-22 18:11:30|12594.37|12474.37|12591.3|12471.3|12594.63|12474.63|12591.3|12471.3|10
1626977500000|2021-07-22 18:11:40|12591.28|12471.28|12589.69|12469.69|12591.28|12471.28|12588.35|12468.35|10
1626977510000|2021-07-22 18:11:50|12589.91|12469.91|12593.02|12473.02|12593.02|12473.02|12589.91|12469.91|10
1626977520000|2021-07-22 18:12:00|12592.93|12472.93|12592.63|12472.63|12592.95|12472.95|12591.85|12471.85|9
1626977530000|2021-07-22 18:12:10|12592.39|12472.39|12591.33|12471.33|12592.58|12472.58|12591.33|12471.33|7
1626977540000|2021-07-22 18:12:20|12591.49|12471.49|12592.39|12472.39|12592.39|12472.39|12591.46|12471.46|9
1626977550000|2021-07-22 18:12:30|12592.47|12472.47|12592.46|12472.46|12592.47|12472.47|12592.06|12472.06|8
1626977560000|2021-07-22 18:12:40|12592.69|12472.69|12593.3|12473.3|12594.11|12474.11|12592.69|12472.69|9
1626977570000|2021-07-22 18:12:50|12593.47|12473.47|12596.8|12476.8|12596.8|12476.8|12593.47|12473.47|10
1626977580000|2021-07-22 18:13:00|12596.88|12476.88|12597.89|12477.89|12598.24|12478.24|12596.88|12476.88|10
1626977590000|2021-07-22 18:13:10|12599.04|12479.04|12599.06|12479.06|12599.16|12479.16|12598.95|12478.95|10
1626977600000|2021-07-22 18:13:20|12599.07|12479.07|12599.19|12479.19|12599.19|12479.19|12599.05|12479.05|8
1626977610000|2021-07-22 18:13:30|12599.21|12479.21|12599.51|12479.51|12599.56|12479.56|12599.21|12479.21|10
1626977620000|2021-07-22 18:13:40|12599.52|12479.52|12600.63|12480.63|12600.66|12480.66|12598.9|12478.9|10
1626977630000|2021-07-22 18:13:50|12600.44|12480.44|12601.62|12481.62|12601.62|12481.62|12600.44|12480.44|9
1626977640000|2021-07-22 18:14:00|12601.87|12481.87|12602.67|12482.67|12603.32|12483.32|12601.87|12481.87|10
1626977650000|2021-07-22 18:14:10|12602.49|12482.49|12601.88|12481.88|12603.4|12483.4|12601.88|12481.88|10
1626977660000|2021-07-22 18:14:20|12601.53|12481.53|12598.27|12478.27|12601.53|12481.53|12598.27|12478.27|9
1626977670000|2021-07-22 18:14:30|12598.7|12478.7|12595.43|12475.43|12598.7|12478.7|12595.43|12475.43|10
1626977680000|2021-07-22 18:14:40|12595.4|12475.4|12596.4|12476.4|12596.57|12476.57|12595.4|12475.4|10
1626977690000|2021-07-22 18:14:50|12596.36|12476.36|12596.17|12476.17|12596.45|12476.45|12596.09|12476.09|8
1626977700000|2021-07-22 18:15:00|12596.19|12476.19|12598.48|12478.48|12598.48|12478.48|12596.19|12476.19|8
1626977710000|2021-07-22 18:15:10|12599.07|12479.07|12597.06|12477.06|12599.72|12479.72|12597.06|12477.06|10
1626977720000|2021-07-22 18:15:20|12596.94|12476.94|12598.61|12478.61|12598.61|12478.61|12596.93|12476.93|10
1626977730000|2021-07-22 18:15:30|12598.45|12478.45|12597.71|12477.71|12598.54|12478.54|12597.71|12477.71|10
1626977740000|2021-07-22 18:15:40|12597.73|12477.73|12595.03|12475.03|12597.73|12477.73|12595.03|12475.03|9
1626977750000|2021-07-22 18:15:50|12594.88|12474.88|12592.26|12472.26|12595.67|12475.67|12592.26|12472.26|9
1626977760000|2021-07-22 18:16:00|12591.89|12471.89|12592.4|12472.4|12592.4|12472.4|12591.41|12471.41|9
1626977770000|2021-07-22 18:16:10|12590.74|12470.74|12587.83|12467.83|12591.77|12471.77|12587.83|12467.83|10
1626977780000|2021-07-22 18:16:20|12587.46|12467.46|12584.44|12464.44|12587.46|12467.46|12584.44|12464.44|10
1626977790000|2021-07-22 18:16:30|12584.35|12464.35|12582.52|12462.52|12584.35|12464.35|12582.52|12462.52|10
1626977800000|2021-07-22 18:16:40|12582.66|12462.66|12580.84|12460.84|12582.66|12462.66|12579.39|12459.39|10
1626977810000|2021-07-22 18:16:50|12579.67|12459.67|12578.82|12458.82|12579.67|12459.67|12578.82|12458.82|8
1626977820000|2021-07-22 18:17:00|12578.2|12458.2|12578.87|12458.87|12578.87|12458.87|12577.68|12457.68|9
1626977830000|2021-07-22 18:17:10|12579.09|12459.09|12577.37|12457.37|12579.09|12459.09|12576.36|12456.36|10
1626977840000|2021-07-22 18:17:20|12576.63|12456.63|12571.45|12451.45|12576.63|12456.63|12571.45|12451.45|10
1626977850000|2021-07-22 18:17:30|12571.26|12451.26|12569.87|12449.87|12571.26|12451.26|12569.8|12449.8|10
1626977860000|2021-07-22 18:17:40|12569.95|12449.95|12569.96|12449.96|12570.24|12450.24|12569.94|12449.94|8
1626977870000|2021-07-22 18:17:50|12569.82|12449.82|12566.78|12446.78|12569.82|12449.82|12566.78|12446.78|8
1626977880000|2021-07-22 18:18:00|12567.55|12447.55|12567.19|12447.19|12567.56|12447.56|12566.7|12446.7|9
1626977890000|2021-07-22 18:18:10|12566.6|12446.6|12567.04|12447.04|12567.05|12447.05|12566.08|12446.08|10
1626977900000|2021-07-22 18:18:20|12566.86|12446.86|12566.45|12446.45|12566.86|12446.86|12565.64|12445.64|10
1626977910000|2021-07-22 18:18:30|12566.4|12446.4|12563.87|12443.87|12566.4|12446.4|12563.09|12443.09|10
1626977920000|2021-07-22 18:18:40|12564.98|12444.98|12565.89|12445.89|12566.65|12446.65|12564.96|12444.96|10
1626977930000|2021-07-22 18:18:50|12565.65|12445.65|12562.73|12442.73|12565.81|12445.81|12562.73|12442.73|10
1626977940000|2021-07-22 18:19:00|12562.51|12442.51|12562.73|12442.73|12562.85|12442.85|12562.26|12442.26|10
1626977950000|2021-07-22 18:19:10|12562.57|12442.57|12561.66|12441.66|12562.57|12442.57|12561.49|12441.49|9
1626977960000|2021-07-22 18:19:20|12561.9|12441.9|12560.45|12440.45|12561.9|12441.9|12560.45|12440.45|10
1626977970000|2021-07-22 18:19:30|12560.59|12440.59|12560.31|12440.31|12561.41|12441.41|12560.08|12440.08|10
1626977980000|2021-07-22 18:19:40|12559.87|12439.87|12559.77|12439.77|12560.09|12440.09|12559.71|12439.71|10
1626977990000|2021-07-22 18:19:50|12559.65|12439.65|12561|12441|12561|12441|12559.32|12439.32|10
1626978000000|2021-07-22 18:20:00|12561.81|12441.81|12565.08|12445.08|12565.08|12445.08|12561.81|12441.81|9
1626978010000|2021-07-22 18:20:10|12565.49|12445.49|12566.75|12446.75|12566.75|12446.75|12565.49|12445.49|10
1626978020000|2021-07-22 18:20:20|12566.94|12446.94|12567.14|12447.14|12568.47|12448.47|12566.94|12446.94|9
1626978030000|2021-07-22 18:20:30|12566.87|12446.87|12564.18|12444.18|12566.87|12446.87|12564.18|12444.18|10
1626978040000|2021-07-22 18:20:40|12563.19|12443.19|12560.32|12440.32|12563.19|12443.19|12560.32|12440.32|10
1626978050000|2021-07-22 18:20:50|12560.18|12440.18|12555.86|12435.86|12560.18|12440.18|12555.86|12435.86|10
1626978060000|2021-07-22 18:21:00|12554.91|12434.91|12551.75|12431.75|12554.91|12434.91|12550.91|12430.91|10
1626978070000|2021-07-22 18:21:10|12552.05|12432.05|12550.64|12430.64|12552.28|12432.28|12550.5|12430.5|10
1626978080000|2021-07-22 18:21:20|12550.7|12430.7|12551.13|12431.13|12551.28|12431.28|12550.19|12430.19|10
1626978090000|2021-07-22 18:21:30|12551.22|12431.22|12553.27|12433.27|12553.44|12433.44|12551.22|12431.22|10
1626978100000|2021-07-22 18:21:40|12553.59|12433.59|12554.61|12434.61|12554.7|12434.7|12553.45|12433.45|10
1626978110000|2021-07-22 18:21:50|12553.73|12433.73|12556.39|12436.39|12556.39|12436.39|12553.73|12433.73|10
1626978120000|2021-07-22 18:22:00|12556.37|12436.37|12557.46|12437.46|12557.76|12437.76|12556.37|12436.37|10
1626978130000|2021-07-22 18:22:10|12558.43|12438.43|12558.9|12438.9|12560.07|12440.07|12558.43|12438.43|10
1626978140000|2021-07-22 18:22:20|12556.74|12436.74|12555.39|12435.39|12556.74|12436.74|12554.99|12434.99|10
1626978150000|2021-07-22 18:22:30|12555.37|12435.37|12553.1|12433.1|12555.37|12435.37|12553.1|12433.1|10
1626978160000|2021-07-22 18:22:40|12553.17|12433.17|12552.4|12432.4|12553.71|12433.71|12552.4|12432.4|10
1626978170000|2021-07-22 18:22:50|12551.7|12431.7|12550.73|12430.73|12552.03|12432.03|12550.71|12430.71|10
1626978180000|2021-07-22 18:23:00|12550.49|12430.49|12549.1|12429.1|12550.74|12430.74|12549.1|12429.1|10
1626978190000|2021-07-22 18:23:10|12549.26|12429.26|12547.59|12427.59|12549.31|12429.31|12547.59|12427.59|10
1626978200000|2021-07-22 18:23:20|12548.52|12428.52|12547.24|12427.24|12548.69|12428.69|12547.24|12427.24|10
1626978210000|2021-07-22 18:23:30|12546.92|12426.92|12546.05|12426.05|12547.16|12427.16|12546.05|12426.05|10
1626978220000|2021-07-22 18:23:40|12545.86|12425.86|12544.94|12424.94|12545.86|12425.86|12544.94|12424.94|10
1626978230000|2021-07-22 18:23:50|12543.08|12423.08|12543.83|12423.83|12543.87|12423.87|12543.04|12423.04|9
1626978240000|2021-07-22 18:24:00|12543.8|12423.8|12543.36|12423.36|12543.8|12423.8|12543.06|12423.06|9
1626978250000|2021-07-22 18:24:10|12542.95|12422.95|12546.65|12426.65|12546.65|12426.65|12542.92|12422.92|10
1626978260000|2021-07-22 18:24:20|12548.42|12428.42|12548.07|12428.07|12549.52|12429.52|12547.9|12427.9|10
1626978270000|2021-07-22 18:24:30|12548.08|12428.08|12548.29|12428.29|12548.35|12428.35|12548.03|12428.03|9
1626978280000|2021-07-22 18:24:40|12548.35|12428.35|12550.73|12430.73|12550.76|12430.76|12548.35|12428.35|10
1626978290000|2021-07-22 18:24:50|12550.78|12430.78|12549.73|12429.73|12550.96|12430.96|12549.73|12429.73|8
1626978300000|2021-07-22 18:25:00|12549.6|12429.6|12549.71|12429.71|12549.86|12429.86|12549.22|12429.22|9
1626978310000|2021-07-22 18:25:10|12549.9|12429.9|12548.53|12428.53|12550.2|12430.2|12548.53|12428.53|9
1626978320000|2021-07-22 18:25:20|12548.52|12428.52|12547.38|12427.38|12548.66|12428.66|12547.38|12427.38|10
1626978330000|2021-07-22 18:25:30|12547.37|12427.37|12547.6|12427.6|12547.6|12427.6|12547.15|12427.15|10
1626978340000|2021-07-22 18:25:40|12547.54|12427.54|12546.48|12426.48|12548.39|12428.39|12546.48|12426.48|9
1626978350000|2021-07-22 18:25:50|12547.68|12427.68|12548.14|12428.14|12548.24|12428.24|12547.68|12427.68|10
1626978360000|2021-07-22 18:26:00|12548.36|12428.36|12550.56|12430.56|12550.62|12430.62|12548.36|12428.36|9
1626978370000|2021-07-22 18:26:10|12550.67|12430.67|12551.7|12431.7|12551.82|12431.82|12550.6|12430.6|10
1626978380000|2021-07-22 18:26:20|12551.82|12431.82|12551.02|12431.02|12552|12432|12551.02|12431.02|10
1626978390000|2021-07-22 18:26:30|12550.98|12430.98|12550.73|12430.73|12550.99|12430.99|12550.03|12430.03|9
1626978400000|2021-07-22 18:26:40|12550.57|12430.57|12551.49|12431.49|12551.52|12431.52|12550.44|12430.44|10
1626978410000|2021-07-22 18:26:50|12551.3|12431.3|12551.37|12431.37|12551.44|12431.44|12551.13|12431.13|10
1626978420000|2021-07-22 18:27:00|12551.07|12431.07|12551.53|12431.53|12551.57|12431.57|12550.84|12430.84|7
1626978430000|2021-07-22 18:27:10|12550.18|12430.18|12547.42|12427.42|12550.18|12430.18|12547.2|12427.2|10
1626978440000|2021-07-22 18:27:20|12548.24|12428.24|12547.38|12427.38|12548.7|12428.7|12546.79|12426.79|10
1626978450000|2021-07-22 18:27:30|12548.15|12428.15|12548.06|12428.06|12548.25|12428.25|12547.86|12427.86|10
1626978460000|2021-07-22 18:27:40|12548.05|12428.05|12549.23|12429.23|12549.53|12429.53|12548.05|12428.05|10
1626978470000|2021-07-22 18:27:50|12549.02|12429.02|12548.97|12428.97|12549.19|12429.19|12548.67|12428.67|10
1626978480000|2021-07-22 18:28:00|12548.96|12428.96|12548.28|12428.28|12548.96|12428.96|12547.92|12427.92|10
1626978490000|2021-07-22 18:28:10|12548.27|12428.27|12547.85|12427.85|12548.56|12428.56|12547.85|12427.85|10
1626978500000|2021-07-22 18:28:20|12547.72|12427.72|12547.68|12427.68|12547.85|12427.85|12547.5|12427.5|8
1626978510000|2021-07-22 18:28:30|12547.81|12427.81|12547.51|12427.51|12547.81|12427.81|12547.21|12427.21|10
1626978520000|2021-07-22 18:28:40|12547.52|12427.52|12548.5|12428.5|12548.5|12428.5|12547.45|12427.45|10
1626978530000|2021-07-22 18:28:50|12548.54|12428.54|12550.71|12430.71|12551.4|12431.4|12548.54|12428.54|9
1626978540000|2021-07-22 18:29:00|12550.56|12430.56|12550|12430|12550.76|12430.76|12549.9|12429.9|10
1626978550000|2021-07-22 18:29:10|12549.99|12429.99|12550.14|12430.14|12551.37|12431.37|12549.98|12429.98|10
1626978560000|2021-07-22 18:29:20|12549.99|12429.99|12548.08|12428.08|12549.99|12429.99|12548.08|12428.08|10
1626978570000|2021-07-22 18:29:30|12547.49|12427.49|12544.29|12424.29|12547.49|12427.49|12544.29|12424.29|10
1626978580000|2021-07-22 18:29:40|12543.97|12423.97|12542.92|12422.92|12543.97|12423.97|12542.92|12422.92|10
1626978590000|2021-07-22 18:29:50|12542.91|12422.91|12543.56|12423.56|12543.56|12423.56|12542.65|12422.65|10
1626978600000|2021-07-22 18:30:00|12543.96|12423.96|12542.73|12422.73|12544.1|12424.1|12542.73|12422.73|10
1626978610000|2021-07-22 18:30:10|12542.85|12422.85|12541.56|12421.56|12543.32|12423.32|12541.56|12421.56|10
1626978620000|2021-07-22 18:30:20|12541.31|12421.31|12540.15|12420.15|12541.31|12421.31|12540.15|12420.15|9
1626978630000|2021-07-22 18:30:30|12539.45|12419.45|12534.47|12414.47|12539.45|12419.45|12534.47|12414.47|10
1626978640000|2021-07-22 18:30:40|12534.23|12414.23|12530.44|12410.44|12534.23|12414.23|12530.44|12410.44|10
1626978650000|2021-07-22 18:30:50|12525.16|12405.16|12519.8|12399.8|12525.16|12405.16|12519.8|12399.8|10
1626978660000|2021-07-22 18:31:00|12519.61|12399.61|12520.59|12400.59|12520.78|12400.78|12519.39|12399.39|9
1626978670000|2021-07-22 18:31:10|12520.62|12400.62|12519.12|12399.12|12520.66|12400.66|12519.12|12399.12|10
1626978680000|2021-07-22 18:31:20|12519.15|12399.15|12515.62|12395.62|12519.15|12399.15|12515.62|12395.62|9
1626978690000|2021-07-22 18:31:30|12515.29|12395.29|12512.7|12392.7|12515.29|12395.29|12512.7|12392.7|10
1626978700000|2021-07-22 18:31:40|12512.4|12392.4|12512.88|12392.88|12512.95|12392.95|12512|12392|10
1626978710000|2021-07-22 18:31:50|12512.91|12392.91|12513.23|12393.23|12513.26|12393.26|12512.8|12392.8|10
1626978720000|2021-07-22 18:32:00|12513.07|12393.07|12514.34|12394.34|12514.34|12394.34|12512.14|12392.14|9
1626978730000|2021-07-22 18:32:10|12514.77|12394.77|12515.34|12395.34|12515.34|12395.34|12513.74|12393.74|10
1626978740000|2021-07-22 18:32:20|12516.61|12396.61|12519.39|12399.39|12519.39|12399.39|12516.61|12396.61|9
1626978750000|2021-07-22 18:32:30|12519.3|12399.3|12519.9|12399.9|12519.92|12399.92|12519.3|12399.3|9
1626978760000|2021-07-22 18:32:40|12520.02|12400.02|12520.62|12400.62|12520.62|12400.62|12520.02|12400.02|9
1626978770000|2021-07-22 18:32:50|12520.64|12400.64|12520.92|12400.92|12520.94|12400.94|12520.64|12400.64|10
1626978780000|2021-07-22 18:33:00|12520.83|12400.83|12522.84|12402.84|12522.84|12402.84|12520.5|12400.5|10
1626978790000|2021-07-22 18:33:10|12522.94|12402.94|12522.59|12402.59|12522.94|12402.94|12522.08|12402.08|8
1626978800000|2021-07-22 18:33:20|12522.69|12402.69|12523.93|12403.93|12523.93|12403.93|12522.69|12402.69|8
1626978810000|2021-07-22 18:33:30|12523.83|12403.83|12523.41|12403.41|12524.89|12404.89|12523.2|12403.2|9
1626978820000|2021-07-22 18:33:40|12523.42|12403.42|12521.36|12401.36|12523.99|12403.99|12521.27|12401.27|10
1626978830000|2021-07-22 18:33:50|12521.16|12401.16|12520.65|12400.65|12521.16|12401.16|12520.65|12400.65|7
1626978840000|2021-07-22 18:34:00|12520.79|12400.79|12522.74|12402.74|12522.74|12402.74|12520.71|12400.71|10
1626978850000|2021-07-22 18:34:10|12522.6|12402.6|12524.02|12404.02|12524.02|12404.02|12522.6|12402.6|8
1626978860000|2021-07-22 18:34:20|12524.32|12404.32|12526.44|12406.44|12526.44|12406.44|12524.32|12404.32|10
1626978870000|2021-07-22 18:34:30|12526.79|12406.79|12526.86|12406.86|12527.09|12407.09|12526.61|12406.61|9
1626978880000|2021-07-22 18:34:40|12527.53|12407.53|12529.28|12409.28|12529.28|12409.28|12527.34|12407.34|9
1626978890000|2021-07-22 18:34:50|12529.52|12409.52|12529.28|12409.28|12529.52|12409.52|12528.76|12408.76|9
1626978900000|2021-07-22 18:35:00|12529.75|12409.75|12531.36|12411.36|12531.36|12411.36|12529.66|12409.66|9
1626978910000|2021-07-22 18:35:10|12531.73|12411.73|12533.29|12413.29|12533.34|12413.34|12531.73|12411.73|10
1626978920000|2021-07-22 18:35:20|12533.93|12413.93|12533.44|12413.44|12534.71|12414.71|12533.44|12413.44|9
1626978930000|2021-07-22 18:35:30|12533.2|12413.2|12531.63|12411.63|12533.2|12413.2|12531.63|12411.63|10
1626978940000|2021-07-22 18:35:40|12532.17|12412.17|12529.58|12409.58|12532.17|12412.17|12529.58|12409.58|9
1626978950000|2021-07-22 18:35:50|12529.67|12409.67|12530.67|12410.67|12530.67|12410.67|12529.2|12409.2|9
1626978960000|2021-07-22 18:36:00|12530.09|12410.09|12532.06|12412.06|12532.08|12412.08|12530.09|12410.09|10
1626978970000|2021-07-22 18:36:10|12532.29|12412.29|12533.76|12413.76|12533.77|12413.77|12532.29|12412.29|10
1626978980000|2021-07-22 18:36:20|12533.94|12413.94|12533.99|12413.99|12534.2|12414.2|12533.94|12413.94|10
1626978990000|2021-07-22 18:36:30|12533.97|12413.97|12530.35|12410.35|12534.05|12414.05|12530.35|12410.35|10
1626979000000|2021-07-22 18:36:40|12530.26|12410.26|12529.94|12409.94|12530.26|12410.26|12529.73|12409.73|7
1626979010000|2021-07-22 18:36:50|12529.02|12409.02|12528.45|12408.45|12529.26|12409.26|12528.28|12408.28|9
1626979020000|2021-07-22 18:37:00|12528.5|12408.5|12528.27|12408.27|12528.9|12408.9|12528.05|12408.05|9
1626979030000|2021-07-22 18:37:10|12528.37|12408.37|12528.91|12408.91|12528.91|12408.91|12528.33|12408.33|10
1626979040000|2021-07-22 18:37:20|12528.66|12408.66|12529.58|12409.58|12529.73|12409.73|12528.66|12408.66|8
1626979050000|2021-07-22 18:37:30|12528.87|12408.87|12526.41|12406.41|12528.87|12408.87|12526.41|12406.41|10
1626979060000|2021-07-22 18:37:40|12526.15|12406.15|12527.04|12407.04|12527.31|12407.31|12526.15|12406.15|7
1626979070000|2021-07-22 18:37:50|12527.03|12407.03|12525.56|12405.56|12527.03|12407.03|12525.45|12405.45|9
1626979080000|2021-07-22 18:38:00|12525.65|12405.65|12526.4|12406.4|12526.4|12406.4|12524.66|12404.66|10
1626979090000|2021-07-22 18:38:10|12527.08|12407.08|12528.32|12408.32|12528.52|12408.52|12527.08|12407.08|10
1626979100000|2021-07-22 18:38:20|12528.13|12408.13|12525.2|12405.2|12528.13|12408.13|12525.17|12405.17|8
1626979110000|2021-07-22 18:38:30|12525.19|12405.19|12526.03|12406.03|12526.03|12406.03|12524.11|12404.11|10
1626979120000|2021-07-22 18:38:40|12526.53|12406.53|12525.18|12405.18|12526.74|12406.74|12524.85|12404.85|10
1626979130000|2021-07-22 18:38:50|12525.12|12405.12|12525.79|12405.79|12526.87|12406.87|12524.84|12404.84|10
1626979140000|2021-07-22 18:39:00|12525.49|12405.49|12524.87|12404.87|12525.49|12405.49|12524.87|12404.87|10
1626979150000|2021-07-22 18:39:10|12524.92|12404.92|12525.87|12405.87|12526.04|12406.04|12524.92|12404.92|10
1626979160000|2021-07-22 18:39:20|12525.89|12405.89|12524.46|12404.46|12526.04|12406.04|12524.46|12404.46|10
1626979170000|2021-07-22 18:39:30|12524.67|12404.67|12518.78|12398.78|12524.67|12404.67|12518.78|12398.78|10
1626979180000|2021-07-22 18:39:40|12518.57|12398.57|12519.61|12399.61|12519.61|12399.61|12518.51|12398.51|10
1626979190000|2021-07-22 18:39:50|12519.72|12399.72|12520.86|12400.86|12520.86|12400.86|12519.72|12399.72|10
1626979200000|2021-07-22 18:40:00|12521.27|12401.27|12521.89|12401.89|12521.89|12401.89|12521.27|12401.27|10
1626979210000|2021-07-22 18:40:10|12521.23|12401.23|12523.79|12403.79|12523.79|12403.79|12521.23|12401.23|10
1626979220000|2021-07-22 18:40:20|12523.82|12403.82|12525.82|12405.82|12525.82|12405.82|12523.82|12403.82|9
1626979230000|2021-07-22 18:40:30|12526.4|12406.4|12528.65|12408.65|12528.65|12408.65|12526.4|12406.4|10
1626979240000|2021-07-22 18:40:40|12529.17|12409.17|12533.56|12413.56|12533.56|12413.56|12529.17|12409.17|10
1626979250000|2021-07-22 18:40:50|12533.7|12413.7|12534.49|12414.49|12534.6|12414.6|12533.7|12413.7|10
1626979260000|2021-07-22 18:41:00|12534.52|12414.52|12532.45|12412.45|12534.66|12414.66|12532.44|12412.44|10
1626979270000|2021-07-22 18:41:10|12532.55|12412.55|12533.39|12413.39|12534.07|12414.07|12532.47|12412.47|10
1626979280000|2021-07-22 18:41:20|12533.21|12413.21|12532.65|12412.65|12533.21|12413.21|12531.35|12411.35|9
1626979290000|2021-07-22 18:41:30|12532.78|12412.78|12531.27|12411.27|12532.85|12412.85|12531.27|12411.27|10
1626979300000|2021-07-22 18:41:40|12531.05|12411.05|12531.28|12411.28|12532.48|12412.48|12530.77|12410.77|10
1626979310000|2021-07-22 18:41:50|12531.17|12411.17|12530.88|12410.88|12531.17|12411.17|12529.48|12409.48|10
1626979320000|2021-07-22 18:42:00|12530.93|12410.93|12531.65|12411.65|12531.65|12411.65|12530.75|12410.75|9
1626979330000|2021-07-22 18:42:10|12533.05|12413.05|12536.92|12416.92|12536.92|12416.92|12533.05|12413.05|9
1626979340000|2021-07-22 18:42:20|12536.93|12416.93|12538.41|12418.41|12538.41|12418.41|12536.93|12416.93|10
1626979350000|2021-07-22 18:42:30|12537.98|12417.98|12538.9|12418.9|12538.93|12418.93|12537.55|12417.55|10
1626979360000|2021-07-22 18:42:40|12538.94|12418.94|12539.79|12419.79|12539.97|12419.97|12538.91|12418.91|9
1626979370000|2021-07-22 18:42:50|12539.5|12419.5|12537.84|12417.84|12539.5|12419.5|12537.84|12417.84|10
1626979380000|2021-07-22 18:43:00|12537.92|12417.92|12536.53|12416.53|12537.94|12417.94|12536.53|12416.53|10
1626979390000|2021-07-22 18:43:10|12536.07|12416.07|12532.98|12412.98|12536.07|12416.07|12532.98|12412.98|10
1626979400000|2021-07-22 18:43:20|12532.88|12412.88|12531.54|12411.54|12533.19|12413.19|12531.54|12411.54|10
1626979410000|2021-07-22 18:43:30|12531.33|12411.33|12528.95|12408.95|12531.33|12411.33|12528.79|12408.79|8
1626979420000|2021-07-22 18:43:40|12528.1|12408.1|12526.38|12406.38|12528.1|12408.1|12526.28|12406.28|10
1626979430000|2021-07-22 18:43:50|12526.36|12406.36|12528.46|12408.46|12528.46|12408.46|12526.36|12406.36|10
1626979440000|2021-07-22 18:44:00|12529.31|12409.31|12531.81|12411.81|12531.83|12411.83|12529.31|12409.31|10
1626979450000|2021-07-22 18:44:10|12531.97|12411.97|12533.33|12413.33|12533.33|12413.33|12531.94|12411.94|9
1626979460000|2021-07-22 18:44:20|12533.69|12413.69|12535.12|12415.12|12535.17|12415.17|12533.69|12413.69|10
1626979470000|2021-07-22 18:44:30|12534.26|12414.26|12537.07|12417.07|12537.07|12417.07|12534.26|12414.26|10
1626979480000|2021-07-22 18:44:40|12536.68|12416.68|12537.85|12417.85|12537.87|12417.87|12536.68|12416.68|9
1626979490000|2021-07-22 18:44:50|12538.1|12418.1|12537.16|12417.16|12538.15|12418.15|12537.16|12417.16|7
1626979500000|2021-07-22 18:45:00|12537.04|12417.04|12536.86|12416.86|12537.67|12417.67|12536.2|12416.2|8
1626979510000|2021-07-22 18:45:10|12537.01|12417.01|12540.71|12420.71|12541.35|12421.35|12537.01|12417.01|10
1626979520000|2021-07-22 18:45:20|12540.87|12420.87|12542.3|12422.3|12542.32|12422.32|12540.87|12420.87|10
1626979530000|2021-07-22 18:45:30|12541.85|12421.85|12542.09|12422.09|12542.09|12422.09|12541.49|12421.49|10
1626979540000|2021-07-22 18:45:40|12542.16|12422.16|12542.93|12422.93|12542.93|12422.93|12542.16|12422.16|9
1626979550000|2021-07-22 18:45:50|12542.94|12422.94|12543.92|12423.92|12543.93|12423.93|12542.94|12422.94|9
1626979560000|2021-07-22 18:46:00|12543.18|12423.18|12544.56|12424.56|12544.9|12424.9|12543.09|12423.09|10
1626979570000|2021-07-22 18:46:10|12544.84|12424.84|12545.22|12425.22|12545.28|12425.28|12544.83|12424.83|9
1626979580000|2021-07-22 18:46:20|12545.9|12425.9|12548.66|12428.66|12548.66|12428.66|12545.9|12425.9|9
1626979590000|2021-07-22 18:46:30|12548.95|12428.95|12550.52|12430.52|12550.54|12430.54|12548.95|12428.95|10
1626979600000|2021-07-22 18:46:40|12550.63|12430.63|12550.2|12430.2|12550.71|12430.71|12549.68|12429.68|10
1626979610000|2021-07-22 18:46:50|12550.16|12430.16|12548.57|12428.57|12550.16|12430.16|12548.57|12428.57|9
1626979620000|2021-07-22 18:47:00|12548.43|12428.43|12547.99|12427.99|12548.43|12428.43|12547.65|12427.65|10
1626979630000|2021-07-22 18:47:10|12547.68|12427.68|12546.36|12426.36|12547.86|12427.86|12546.36|12426.36|10
1626979640000|2021-07-22 18:47:20|12546.48|12426.48|12545.88|12425.88|12546.48|12426.48|12545.14|12425.14|10
1626979650000|2021-07-22 18:47:30|12545.58|12425.58|12545.7|12425.7|12546.23|12426.23|12545.58|12425.58|9
1626979660000|2021-07-22 18:47:40|12545.94|12425.94|12545.8|12425.8|12545.94|12425.94|12545.56|12425.56|7
1626979670000|2021-07-22 18:47:50|12545.88|12425.88|12545.83|12425.83|12545.99|12425.99|12545.82|12425.82|8
1626979680000|2021-07-22 18:48:00|12545.78|12425.78|12546.32|12426.32|12546.32|12426.32|12545.7|12425.7|10
1626979690000|2021-07-22 18:48:10|12545.34|12425.34|12546.62|12426.62|12546.62|12426.62|12545.34|12425.34|5
1626979700000|2021-07-22 18:48:20|12546.99|12426.99|12548.55|12428.55|12548.55|12428.55|12546.99|12426.99|10
1626979710000|2021-07-22 18:48:30|12548.81|12428.81|12550.73|12430.73|12550.82|12430.82|12548.81|12428.81|9
1626979720000|2021-07-22 18:48:40|12550.99|12430.99|12554.42|12434.42|12554.42|12434.42|12550.99|12430.99|10
1626979730000|2021-07-22 18:48:50|12554.46|12434.46|12556.18|12436.18|12556.18|12436.18|12554.46|12434.46|10
1626979740000|2021-07-22 18:49:00|12556.34|12436.34|12556.92|12436.92|12557|12437|12556.34|12436.34|7
1626979750000|2021-07-22 18:49:10|12556.88|12436.88|12554.94|12434.94|12556.88|12436.88|12554.94|12434.94|8
1626979760000|2021-07-22 18:49:20|12554.75|12434.75|12554.98|12434.98|12555.08|12435.08|12554.12|12434.12|8
1626979770000|2021-07-22 18:49:30|12554.99|12434.99|12555.01|12435.01|12555.11|12435.11|12554.94|12434.94|8
1626979780000|2021-07-22 18:49:40|12555.12|12435.12|12554.84|12434.84|12555.12|12435.12|12554.29|12434.29|10
1626979790000|2021-07-22 18:49:50|12554.87|12434.87|12554.74|12434.74|12554.99|12434.99|12554.67|12434.67|6
1626979800000|2021-07-22 18:50:00|12554.71|12434.71|12554.85|12434.85|12554.85|12434.85|12554.64|12434.64|7
1626979810000|2021-07-22 18:50:10|12554.77|12434.77|12556.47|12436.47|12556.47|12436.47|12554.77|12434.77|9
1626979820000|2021-07-22 18:50:20|12556.52|12436.52|12557.73|12437.73|12557.73|12437.73|12556.52|12436.52|10
1626979830000|2021-07-22 18:50:30|12558.1|12438.1|12559.9|12439.9|12559.9|12439.9|12557.73|12437.73|10
1626979840000|2021-07-22 18:50:40|12560.76|12440.76|12562.59|12442.59|12562.59|12442.59|12560.76|12440.76|10
1626979850000|2021-07-22 18:50:50|12562.92|12442.92|12563.26|12443.26|12563.67|12443.67|12562.78|12442.78|8
1626979860000|2021-07-22 18:51:00|12563.28|12443.28|12566.27|12446.27|12566.27|12446.27|12563.28|12443.28|10
1626979870000|2021-07-22 18:51:10|12566.31|12446.31|12570.31|12450.31|12570.73|12450.73|12566.3|12446.3|10
1626979880000|2021-07-22 18:51:20|12570.11|12450.11|12568.68|12448.68|12570.11|12450.11|12568.23|12448.23|9
1626979890000|2021-07-22 18:51:30|12568.62|12448.62|12566.7|12446.7|12568.62|12448.62|12566.7|12446.7|9
1626979900000|2021-07-22 18:51:40|12565.58|12445.58|12565.28|12445.28|12565.58|12445.58|12565.28|12445.28|7
1626979910000|2021-07-22 18:51:50|12565.27|12445.27|12566.03|12446.03|12566.18|12446.18|12565.23|12445.23|5
1626979920000|2021-07-22 18:52:00|12566.06|12446.06|12566.15|12446.15|12566.48|12446.48|12565.54|12445.54|9
1626979930000|2021-07-22 18:52:10|12566.2|12446.2|12567.62|12447.62|12567.64|12447.64|12566.2|12446.2|10
1626979940000|2021-07-22 18:52:20|12567.65|12447.65|12567.99|12447.99|12568.03|12448.03|12567.65|12447.65|9
1626979950000|2021-07-22 18:52:30|12567.96|12447.96|12568.64|12448.64|12568.66|12448.66|12567.09|12447.09|9
1626979960000|2021-07-22 18:52:40|12567.8|12447.8|12567.59|12447.59|12567.8|12447.8|12567.56|12447.56|8
1626979970000|2021-07-22 18:52:50|12567.6|12447.6|12568.82|12448.82|12568.86|12448.86|12567.6|12447.6|8
1626979980000|2021-07-22 18:53:00|12569.03|12449.03|12569.93|12449.93|12569.93|12449.93|12568.9|12448.9|10
1626979990000|2021-07-22 18:53:10|12570.04|12450.04|12573.92|12453.92|12573.92|12453.92|12570.04|12450.04|10
1626980000000|2021-07-22 18:53:20|12574.18|12454.18|12574.8|12454.8|12574.81|12454.81|12574.17|12454.17|8
1626980010000|2021-07-22 18:53:30|12574.62|12454.62|12574.22|12454.22|12574.82|12454.82|12574.04|12454.04|10
1626980020000|2021-07-22 18:53:40|12573.7|12453.7|12574.4|12454.4|12574.4|12454.4|12573.09|12453.09|9
1626980030000|2021-07-22 18:53:50|12574.45|12454.45|12573.97|12453.97|12574.45|12454.45|12573.51|12453.51|9
1626980040000|2021-07-22 18:54:00|12573.91|12453.91|12574.97|12454.97|12574.97|12454.97|12573.77|12453.77|10
1626980050000|2021-07-22 18:54:10|12575.17|12455.17|12574.93|12454.93|12576.32|12456.32|12574.93|12454.93|10
1626980060000|2021-07-22 18:54:20|12574.63|12454.63|12573.51|12453.51|12574.63|12454.63|12573.51|12453.51|10
1626980070000|2021-07-22 18:54:30|12573.31|12453.31|12573.41|12453.41|12574.04|12454.04|12573.05|12453.05|10
1626980080000|2021-07-22 18:54:40|12572.51|12452.51|12570.59|12450.59|12572.65|12452.65|12570.58|12450.58|9
1626980090000|2021-07-22 18:54:50|12570.71|12450.71|12570.9|12450.9|12571.04|12451.04|12569.99|12449.99|9
1626980100000|2021-07-22 18:55:00|12570.85|12450.85|12569.3|12449.3|12570.85|12450.85|12569.23|12449.23|10
1626980110000|2021-07-22 18:55:10|12569.05|12449.05|12565.4|12445.4|12569.21|12449.21|12565.4|12445.4|10
1626980120000|2021-07-22 18:55:20|12565.27|12445.27|12563.19|12443.19|12565.27|12445.27|12563.19|12443.19|10
1626980130000|2021-07-22 18:55:30|12562.54|12442.54|12560.23|12440.23|12562.65|12442.65|12560.23|12440.23|10
1626980140000|2021-07-22 18:55:40|12559.94|12439.94|12558.25|12438.25|12559.94|12439.94|12558.07|12438.07|10
1626980150000|2021-07-22 18:55:50|12558.22|12438.22|12558.93|12438.93|12558.98|12438.98|12558.22|12438.22|10
1626980160000|2021-07-22 18:56:00|12559.18|12439.18|12562.73|12442.73|12562.73|12442.73|12559.18|12439.18|10
1626980170000|2021-07-22 18:56:10|12562.98|12442.98|12563.82|12443.82|12563.82|12443.82|12562.87|12442.87|8
1626980180000|2021-07-22 18:56:20|12563.71|12443.71|12562.14|12442.14|12563.71|12443.71|12561.99|12441.99|8
1626980190000|2021-07-22 18:56:30|12562.95|12442.95|12562.73|12442.73|12562.96|12442.96|12562.62|12442.62|9
1626980200000|2021-07-22 18:56:40|12562.77|12442.77|12563.3|12443.3|12563.31|12443.31|12562.77|12442.77|8
1626980210000|2021-07-22 18:56:50|12563.23|12443.23|12563.88|12443.88|12563.88|12443.88|12562.93|12442.93|10
1626980220000|2021-07-22 18:57:00|12563.72|12443.72|12562.64|12442.64|12564|12444|12562.64|12442.64|10
1626980230000|2021-07-22 18:57:10|12562.61|12442.61|12557.45|12437.45|12562.61|12442.61|12557.45|12437.45|10
1626980240000|2021-07-22 18:57:20|12557.18|12437.18|12558.15|12438.15|12558.15|12438.15|12557.16|12437.16|10
1626980250000|2021-07-22 18:57:30|12558.38|12438.38|12559.31|12439.31|12559.81|12439.81|12558.24|12438.24|10
1626980260000|2021-07-22 18:57:40|12559.26|12439.26|12556.94|12436.94|12559.26|12439.26|12556.94|12436.94|10
1626980270000|2021-07-22 18:57:50|12557.01|12437.01|12557.41|12437.41|12557.93|12437.93|12556.88|12436.88|10
1626980280000|2021-07-22 18:58:00|12557.21|12437.21|12554.04|12434.04|12557.46|12437.46|12554.04|12434.04|10
1626980290000|2021-07-22 18:58:10|12553.76|12433.76|12551.44|12431.44|12553.76|12433.76|12551.44|12431.44|9
1626980300000|2021-07-22 18:58:20|12551.34|12431.34|12550.89|12430.89|12551.34|12431.34|12550.84|12430.84|6
1626980310000|2021-07-22 18:58:30|12550.99|12430.99|12552.05|12432.05|12552.09|12432.09|12550.95|12430.95|10
1626980320000|2021-07-22 18:58:40|12552.14|12432.14|12550.82|12430.82|12552.55|12432.55|12550.81|12430.81|9
1626980330000|2021-07-22 18:58:50|12550.85|12430.85|12551.09|12431.09|12551.12|12431.12|12550.77|12430.77|6
1626980340000|2021-07-22 18:59:00|12551.11|12431.11|12553.24|12433.24|12553.38|12433.38|12551.11|12431.11|9
1626980350000|2021-07-22 18:59:10|12553.45|12433.45|12554.88|12434.88|12554.9|12434.9|12553.45|12433.45|8
1626980360000|2021-07-22 18:59:20|12554.65|12434.65|12555.93|12435.93|12555.93|12435.93|12554.54|12434.54|9
1626980370000|2021-07-22 18:59:30|12556.13|12436.13|12555.84|12435.84|12556.13|12436.13|12554.72|12434.72|10
1626980380000|2021-07-22 18:59:40|12555.62|12435.62|12555.13|12435.13|12555.62|12435.62|12555.13|12435.13|9
1626980390000|2021-07-22 18:59:50|12555.11|12435.11|12554.75|12434.75|12555.22|12435.22|12554.73|12434.73|8
1626980400000|2021-07-22 19:00:00|12553.91|12433.91|12553.09|12433.09|12553.91|12433.91|12552.84|12432.84|8
1626980410000|2021-07-22 19:00:10|12552.58|12432.58|12552.18|12432.18|12553.31|12433.31|12551.59|12431.59|10
1626980420000|2021-07-22 19:00:20|12551.98|12431.98|12551.41|12431.41|12551.98|12431.98|12550.86|12430.86|9
1626980430000|2021-07-22 19:00:30|12552.27|12432.27|12550.01|12430.01|12552.27|12432.27|12549.15|12429.15|10
1626980440000|2021-07-22 19:00:40|12549.7|12429.7|12549.75|12429.75|12550.05|12430.05|12549.7|12429.7|10
1626980450000|2021-07-22 19:00:50|12549.85|12429.85|12548.04|12428.04|12549.85|12429.85|12548.04|12428.04|8
1626980460000|2021-07-22 19:01:00|12547.95|12427.95|12545.75|12425.75|12547.95|12427.95|12545.75|12425.75|10
1626980470000|2021-07-22 19:01:10|12545.48|12425.48|12544.55|12424.55|12545.48|12425.48|12544.17|12424.17|10
1626980480000|2021-07-22 19:01:20|12544.74|12424.74|12547.48|12427.48|12547.48|12427.48|12544.74|12424.74|10
1626980490000|2021-07-22 19:01:30|12547.64|12427.64|12547.64|12427.64|12547.66|12427.66|12546.35|12426.35|10
1626980500000|2021-07-22 19:01:40|12547.93|12427.93|12547.23|12427.23|12548.04|12428.04|12547.09|12427.09|8
1626980510000|2021-07-22 19:01:50|12547.25|12427.25|12547.8|12427.8|12547.8|12427.8|12547.25|12427.25|9
1626980520000|2021-07-22 19:02:00|12547.87|12427.87|12549.72|12429.72|12549.72|12429.72|12547.62|12427.62|9
1626980530000|2021-07-22 19:02:10|12548.95|12428.95|12549.88|12429.88|12549.95|12429.95|12548.95|12428.95|7
1626980540000|2021-07-22 19:02:20|12550.01|12430.01|12551.57|12431.57|12551.57|12431.57|12550.01|12430.01|9
1626980550000|2021-07-22 19:02:30|12552.54|12432.54|12556.39|12436.39|12556.39|12436.39|12552.54|12432.54|9
1626980560000|2021-07-22 19:02:40|12555.92|12435.92|12556.83|12436.83|12558.15|12438.15|12555.92|12435.92|10
1626980570000|2021-07-22 19:02:50|12556.92|12436.92|12558.44|12438.44|12558.45|12438.45|12556.92|12436.92|8
1626980580000|2021-07-22 19:03:00|12558.45|12438.45|12559.63|12439.63|12559.63|12439.63|12558.45|12438.45|9
1626980590000|2021-07-22 19:03:10|12560.26|12440.26|12563.4|12443.4|12563.4|12443.4|12560.26|12440.26|10
1626980600000|2021-07-22 19:03:20|12563.57|12443.57|12564.7|12444.7|12564.7|12444.7|12563.34|12443.34|9
1626980610000|2021-07-22 19:03:30|12564.9|12444.9|12565.87|12445.87|12565.99|12445.99|12563.96|12443.96|10
1626980620000|2021-07-22 19:03:40|12565.55|12445.55|12564.24|12444.24|12565.63|12445.63|12564.24|12444.24|9
1626980630000|2021-07-22 19:03:50|12565.09|12445.09|12565.24|12445.24|12565.46|12445.46|12564.82|12444.82|8
1626980640000|2021-07-22 19:04:00|12565.26|12445.26|12564.14|12444.14|12565.26|12445.26|12563.66|12443.66|9
1626980650000|2021-07-22 19:04:10|12563.98|12443.98|12563.72|12443.72|12564.37|12444.37|12563.08|12443.08|10
1626980660000|2021-07-22 19:04:20|12563.61|12443.61|12561.43|12441.43|12563.61|12443.61|12561.43|12441.43|8
1626980670000|2021-07-22 19:04:30|12561.3|12441.3|12560.35|12440.35|12561.3|12441.3|12559.83|12439.83|9
1626980680000|2021-07-22 19:04:40|12560.59|12440.59|12561.89|12441.89|12561.89|12441.89|12560.59|12440.59|9
1626980690000|2021-07-22 19:04:50|12561.9|12441.9|12563.85|12443.85|12563.85|12443.85|12561.9|12441.9|10
1626980700000|2021-07-22 19:05:00|12565.36|12445.36|12568.06|12448.06|12568.1|12448.1|12565.36|12445.36|10
1626980710000|2021-07-22 19:05:10|12568.73|12448.73|12567.6|12447.6|12569.22|12449.22|12567.6|12447.6|10
1626980720000|2021-07-22 19:05:20|12567.37|12447.37|12566.01|12446.01|12567.45|12447.45|12566.01|12446.01|9
1626980730000|2021-07-22 19:05:30|12565.18|12445.18|12561.68|12441.68|12565.18|12445.18|12561.68|12441.68|9
1626980740000|2021-07-22 19:05:40|12561.51|12441.51|12559.81|12439.81|12561.51|12441.51|12559.81|12439.81|10
1626980750000|2021-07-22 19:05:50|12559.83|12439.83|12559.8|12439.8|12559.83|12439.83|12558.95|12438.95|9
1626980760000|2021-07-22 19:06:00|12559.16|12439.16|12557.7|12437.7|12559.16|12439.16|12557.7|12437.7|9
1626980770000|2021-07-22 19:06:10|12557.57|12437.57|12556.7|12436.7|12558.25|12438.25|12556.7|12436.7|10
1626980780000|2021-07-22 19:06:20|12556.57|12436.57|12556.67|12436.67|12556.83|12436.83|12556.33|12436.33|8
1626980790000|2021-07-22 19:06:30|12556.59|12436.59|12556.93|12436.93|12556.94|12436.94|12556.22|12436.22|10
1626980800000|2021-07-22 19:06:40|12557.23|12437.23|12557.64|12437.64|12557.64|12437.64|12556.72|12436.72|10
1626980810000|2021-07-22 19:06:50|12557.67|12437.67|12558.35|12438.35|12558.38|12438.38|12557.67|12437.67|7
1626980820000|2021-07-22 19:07:00|12558.51|12438.51|12559.33|12439.33|12559.38|12439.38|12558.19|12438.19|10
1626980830000|2021-07-22 19:07:10|12559.18|12439.18|12558.26|12438.26|12559.18|12439.18|12558.2|12438.2|8
1626980840000|2021-07-22 19:07:20|12558.27|12438.27|12559.64|12439.64|12559.67|12439.67|12558.26|12438.26|10
1626980850000|2021-07-22 19:07:30|12559.36|12439.36|12557.85|12437.85|12559.62|12439.62|12557.85|12437.85|9
1626980860000|2021-07-22 19:07:40|12557.81|12437.81|12557.33|12437.33|12557.81|12437.81|12557.21|12437.21|8
1626980870000|2021-07-22 19:07:50|12557.41|12437.41|12556.22|12436.22|12557.49|12437.49|12556.22|12436.22|6
1626980880000|2021-07-22 19:08:00|12555.77|12435.77|12556.01|12436.01|12556.01|12436.01|12554.09|12434.09|10
1626980890000|2021-07-22 19:08:10|12556.06|12436.06|12555.58|12435.58|12556.3|12436.3|12555.58|12435.58|7
1626980900000|2021-07-22 19:08:20|12555.64|12435.64|12556.63|12436.63|12556.63|12436.63|12555.58|12435.58|7
1626980910000|2021-07-22 19:08:30|12556.62|12436.62|12556.87|12436.87|12556.91|12436.91|12556.62|12436.62|10
1626980920000|2021-07-22 19:08:40|12557.05|12437.05|12558.3|12438.3|12558.3|12438.3|12557.05|12437.05|9
1626980930000|2021-07-22 19:08:50|12558.23|12438.23|12558.43|12438.43|12558.44|12438.44|12558.23|12438.23|7
1626980940000|2021-07-22 19:09:00|12558.62|12438.62|12558.09|12438.09|12558.62|12438.62|12557.8|12437.8|10
1626980950000|2021-07-22 19:09:10|12558.7|12438.7|12559.44|12439.44|12560.26|12440.26|12558.66|12438.66|8
1626980960000|2021-07-22 19:09:20|12559.59|12439.59|12560.6|12440.6|12560.6|12440.6|12559.54|12439.54|9
1626980970000|2021-07-22 19:09:30|12560.69|12440.69|12562.55|12442.55|12562.55|12442.55|12560.6|12440.6|10
1626980980000|2021-07-22 19:09:40|12562.35|12442.35|12562.62|12442.62|12562.62|12442.62|12562.08|12442.08|10
1626980990000|2021-07-22 19:09:50|12562.64|12442.64|12562.36|12442.36|12562.64|12442.64|12561.77|12441.77|6
1626981000000|2021-07-22 19:10:00|12562.14|12442.14|12562.75|12442.75|12563.02|12443.02|12561.63|12441.63|10
1626981010000|2021-07-22 19:10:10|12562.5|12442.5|12561|12441|12562.59|12442.59|12560.98|12440.98|10
1626981020000|2021-07-22 19:10:20|12560.48|12440.48|12559.91|12439.91|12560.48|12440.48|12559.89|12439.89|10
1626981030000|2021-07-22 19:10:30|12559.85|12439.85|12560.71|12440.71|12560.71|12440.71|12559.8|12439.8|9
1626981040000|2021-07-22 19:10:40|12560.32|12440.32|12558.07|12438.07|12560.36|12440.36|12558.07|12438.07|10
1626981050000|2021-07-22 19:10:50|12558.28|12438.28|12557.35|12437.35|12558.28|12438.28|12557.22|12437.22|9
1626981060000|2021-07-22 19:11:00|12557.18|12437.18|12557.37|12437.37|12557.5|12437.5|12557.06|12437.06|10
1626981070000|2021-07-22 19:11:10|12557.77|12437.77|12556.18|12436.18|12557.8|12437.8|12556.18|12436.18|10
1626981080000|2021-07-22 19:11:20|12555.95|12435.95|12555.16|12435.16|12555.95|12435.95|12554.92|12434.92|10
1626981090000|2021-07-22 19:11:30|12555|12435|12554.62|12434.62|12555|12435|12553.69|12433.69|10
1626981100000|2021-07-22 19:11:40|12554.76|12434.76|12550.77|12430.77|12554.76|12434.76|12550.77|12430.77|10
1626981110000|2021-07-22 19:11:50|12550.34|12430.34|12547.98|12427.98|12550.34|12430.34|12547.89|12427.89|8
1626981120000|2021-07-22 19:12:00|12547.88|12427.88|12548.24|12428.24|12548.31|12428.31|12547.76|12427.76|9
1626981130000|2021-07-22 19:12:10|12548.18|12428.18|12552.37|12432.37|12552.4|12432.4|12548.18|12428.18|10
1626981140000|2021-07-22 19:12:20|12552.67|12432.67|12552.62|12432.62|12552.67|12432.67|12551.72|12431.72|10
1626981150000|2021-07-22 19:12:30|12552.49|12432.49|12554.44|12434.44|12554.56|12434.56|12552.49|12432.49|10
1626981160000|2021-07-22 19:12:40|12554.56|12434.56|12554.8|12434.8|12555.57|12435.57|12554.56|12434.56|9
1626981170000|2021-07-22 19:12:50|12554.14|12434.14|12554.4|12434.4|12554.4|12434.4|12553.94|12433.94|10
1626981180000|2021-07-22 19:13:00|12553.92|12433.92|12554.43|12434.43|12554.43|12434.43|12553.82|12433.82|9
1626981190000|2021-07-22 19:13:10|12554.34|12434.34|12555.06|12435.06|12555.06|12435.06|12554.16|12434.16|6
1626981200000|2021-07-22 19:13:20|12555.26|12435.26|12558.81|12438.81|12559.08|12439.08|12555.26|12435.26|10
1626981210000|2021-07-22 19:13:30|12559.14|12439.14|12559.81|12439.81|12559.81|12439.81|12559.14|12439.14|10
1626981220000|2021-07-22 19:13:40|12559.82|12439.82|12560.46|12440.46|12561.25|12441.25|12559.82|12439.82|8
1626981230000|2021-07-22 19:13:50|12559.37|12439.37|12556.84|12436.84|12559.37|12439.37|12556.7|12436.7|10
1626981240000|2021-07-22 19:14:00|12556.82|12436.82|12555.91|12435.91|12557.03|12437.03|12555.91|12435.91|9
1626981250000|2021-07-22 19:14:10|12555.8|12435.8|12555.81|12435.81|12556.88|12436.88|12555.8|12435.8|9
1626981260000|2021-07-22 19:14:20|12555.85|12435.85|12555.75|12435.75|12555.94|12435.94|12555.74|12435.74|9
1626981270000|2021-07-22 19:14:30|12555.47|12435.47|12555.31|12435.31|12555.47|12435.47|12555|12435|10
1626981280000|2021-07-22 19:14:40|12554.49|12434.49|12553.85|12433.85|12554.49|12434.49|12553.43|12433.43|9
1626981290000|2021-07-22 19:14:50|12553.73|12433.73|12554.2|12434.2|12554.2|12434.2|12553.21|12433.21|7
1626981300000|2021-07-22 19:15:00|12554.25|12434.25|12553.16|12433.16|12554.61|12434.61|12552.98|12432.98|10
1626981310000|2021-07-22 19:15:10|12553.13|12433.13|12555.92|12435.92|12555.92|12435.92|12553.11|12433.11|10
1626981320000|2021-07-22 19:15:20|12556.08|12436.08|12558.08|12438.08|12558.08|12438.08|12556.07|12436.07|10
1626981330000|2021-07-22 19:15:30|12558.09|12438.09|12559.65|12439.65|12559.65|12439.65|12558.09|12438.09|9
1626981340000|2021-07-22 19:15:40|12559.73|12439.73|12560.47|12440.47|12560.47|12440.47|12559.63|12439.63|9
1626981350000|2021-07-22 19:15:50|12560.83|12440.83|12563.15|12443.15|12563.15|12443.15|12560.82|12440.82|9
1626981360000|2021-07-22 19:16:00|12563.27|12443.27|12561.02|12441.02|12563.27|12443.27|12560.97|12440.97|10
1626981370000|2021-07-22 19:16:10|12561.17|12441.17|12561.11|12441.11|12562.62|12442.62|12561.11|12441.11|10
1626981380000|2021-07-22 19:16:20|12561.62|12441.62|12559.16|12439.16|12561.62|12441.62|12559.16|12439.16|10
1626981390000|2021-07-22 19:16:30|12559.03|12439.03|12559.29|12439.29|12559.31|12439.31|12558.97|12438.97|6
1626981400000|2021-07-22 19:16:40|12559.24|12439.24|12559.35|12439.35|12559.37|12439.37|12559.05|12439.05|9
1626981410000|2021-07-22 19:16:50|12559.34|12439.34|12559.03|12439.03|12559.34|12439.34|12558.24|12438.24|9
1626981420000|2021-07-22 19:17:00|12559.3|12439.3|12558.44|12438.44|12559.3|12439.3|12557.54|12437.54|10
1626981430000|2021-07-22 19:17:10|12558.76|12438.76|12556.7|12436.7|12558.98|12438.98|12556.66|12436.66|10
1626981440000|2021-07-22 19:17:20|12556.48|12436.48|12556.6|12436.6|12556.63|12436.63|12556.4|12436.4|9
1626981450000|2021-07-22 19:17:30|12556.61|12436.61|12556.24|12436.24|12556.63|12436.63|12556.24|12436.24|7
1626981460000|2021-07-22 19:17:40|12556.39|12436.39|12556.18|12436.18|12556.39|12436.39|12555.64|12435.64|10
1626981470000|2021-07-22 19:17:50|12556.27|12436.27|12556.98|12436.98|12557.34|12437.34|12556.27|12436.27|10
1626981480000|2021-07-22 19:18:00|12556.84|12436.84|12557.89|12437.89|12557.99|12437.99|12556.84|12436.84|10
1626981490000|2021-07-22 19:18:10|12557.93|12437.93|12558.17|12438.17|12558.35|12438.35|12557.93|12437.93|9
1626981500000|2021-07-22 19:18:20|12557.92|12437.92|12556.88|12436.88|12557.92|12437.92|12556.88|12436.88|7
1626981510000|2021-07-22 19:18:30|12556.9|12436.9|12555.68|12435.68|12556.9|12436.9|12555.67|12435.67|9
1626981520000|2021-07-22 19:18:40|12555.65|12435.65|12558.2|12438.2|12558.2|12438.2|12555.65|12435.65|10
1626981530000|2021-07-22 19:18:50|12558.32|12438.32|12561.39|12441.39|12561.39|12441.39|12558.32|12438.32|10
1626981540000|2021-07-22 19:19:00|12561.46|12441.46|12562.07|12442.07|12562.08|12442.08|12561.46|12441.46|9
1626981550000|2021-07-22 19:19:10|12562.16|12442.16|12562.8|12442.8|12562.8|12442.8|12561.43|12441.43|9
1626981560000|2021-07-22 19:19:20|12564.99|12444.99|12568.95|12448.95|12568.95|12448.95|12564.99|12444.99|10
1626981570000|2021-07-22 19:19:30|12568.94|12448.94|12572.12|12452.12|12572.12|12452.12|12568.93|12448.93|9
1626981580000|2021-07-22 19:19:40|12571.93|12451.93|12572.33|12452.33|12572.37|12452.37|12570.98|12450.98|10
1626981590000|2021-07-22 19:19:50|12572.3|12452.3|12571.54|12451.54|12572.31|12452.31|12571.42|12451.42|10
1626981600000|2021-07-22 19:20:00|12571.49|12451.49|12572.82|12452.82|12572.82|12452.82|12571.35|12451.35|9
1626981610000|2021-07-22 19:20:10|12573.02|12453.02|12572.13|12452.13|12573.87|12453.87|12572.13|12452.13|10
1626981620000|2021-07-22 19:20:20|12572.14|12452.14|12573.37|12453.37|12573.37|12453.37|12572.14|12452.14|7
1626981630000|2021-07-22 19:20:30|12573.36|12453.36|12574.43|12454.43|12574.61|12454.61|12573.36|12453.36|9
1626981640000|2021-07-22 19:20:40|12574.6|12454.6|12573.14|12453.14|12574.95|12454.95|12573.14|12453.14|10
1626981650000|2021-07-22 19:20:50|12572.58|12452.58|12572.16|12452.16|12572.6|12452.6|12572.16|12452.16|8
1626981660000|2021-07-22 19:21:00|12572.15|12452.15|12570.8|12450.8|12572.15|12452.15|12570.8|12450.8|9
1626981670000|2021-07-22 19:21:10|12570.23|12450.23|12567.91|12447.91|12570.23|12450.23|12567.91|12447.91|9
1626981680000|2021-07-22 19:21:20|12567.78|12447.78|12566.2|12446.2|12567.78|12447.78|12566.2|12446.2|10
1626981690000|2021-07-22 19:21:30|12566.04|12446.04|12562.88|12442.88|12566.04|12446.04|12562.88|12442.88|9
1626981700000|2021-07-22 19:21:40|12563.73|12443.73|12562.67|12442.67|12563.73|12443.73|12561.9|12441.9|10
1626981710000|2021-07-22 19:21:50|12562.71|12442.71|12562.48|12442.48|12562.71|12442.71|12561.66|12441.66|8
1626981720000|2021-07-22 19:22:00|12562.34|12442.34|12562.29|12442.29|12562.34|12442.34|12562.29|12442.29|5
1626981730000|2021-07-22 19:22:10|12562.27|12442.27|12562.68|12442.68|12562.68|12442.68|12562.17|12442.17|8
1626981740000|2021-07-22 19:22:20|12562.88|12442.88|12562.76|12442.76|12563.69|12443.69|12562.7|12442.7|6
1626981750000|2021-07-22 19:22:30|12562.72|12442.72|12562.27|12442.27|12562.72|12442.72|12562.08|12442.08|8
1626981760000|2021-07-22 19:22:40|12562.16|12442.16|12562.68|12442.68|12562.87|12442.87|12562.14|12442.14|10
1626981770000|2021-07-22 19:22:50|12563.03|12443.03|12563.25|12443.25|12563.25|12443.25|12563.03|12443.03|5
1626981780000|2021-07-22 19:23:00|12563.26|12443.26|12563.42|12443.42|12563.5|12443.5|12562.74|12442.74|9
1626981790000|2021-07-22 19:23:10|12563.41|12443.41|12563.82|12443.82|12563.82|12443.82|12562.47|12442.47|10
1626981800000|2021-07-22 19:23:20|12564.09|12444.09|12566.75|12446.75|12566.75|12446.75|12564.09|12444.09|7
1626981810000|2021-07-22 19:23:30|12567.29|12447.29|12568.96|12448.96|12568.97|12448.97|12567.29|12447.29|10
1626981820000|2021-07-22 19:23:40|12569.47|12449.47|12569.6|12449.6|12569.6|12449.6|12569.41|12449.41|7
1626981830000|2021-07-22 19:23:50|12569.42|12449.42|12569.75|12449.75|12569.75|12449.75|12569.42|12449.42|6
1626981840000|2021-07-22 19:24:00|12569.66|12449.66|12570.63|12450.63|12570.63|12450.63|12569.49|12449.49|10
1626981850000|2021-07-22 19:24:10|12570.74|12450.74|12570.22|12450.22|12570.74|12450.74|12570.21|12450.21|9
1626981860000|2021-07-22 19:24:20|12570.2|12450.2|12569.87|12449.87|12570.52|12450.52|12569.87|12449.87|8
1626981870000|2021-07-22 19:24:30|12569.75|12449.75|12569.6|12449.6|12569.88|12449.88|12569.56|12449.56|8
1626981880000|2021-07-22 19:24:40|12569.62|12449.62|12569.37|12449.37|12569.68|12449.68|12569.35|12449.35|9
1626981890000|2021-07-22 19:24:50|12569.35|12449.35|12569.9|12449.9|12569.93|12449.93|12569.35|12449.35|7
1626981900000|2021-07-22 19:25:00|12569.74|12449.74|12569.42|12449.42|12570.08|12450.08|12569.12|12449.12|9
1626981910000|2021-07-22 19:25:10|12569.38|12449.38|12571.25|12451.25|12571.25|12451.25|12569.38|12449.38|7
1626981920000|2021-07-22 19:25:20|12571.16|12451.16|12571.3|12451.3|12571.4|12451.4|12571.15|12451.15|8
1626981930000|2021-07-22 19:25:30|12569.94|12449.94|12567.77|12447.77|12569.94|12449.94|12567.77|12447.77|9
1626981940000|2021-07-22 19:25:40|12567.75|12447.75|12566.17|12446.17|12567.75|12447.75|12566.17|12446.17|9
1626981950000|2021-07-22 19:25:50|12566.16|12446.16|12564.66|12444.66|12566.16|12446.16|12563.82|12443.82|9
1626981960000|2021-07-22 19:26:00|12564.6|12444.6|12562.85|12442.85|12564.6|12444.6|12562.85|12442.85|8
1626981970000|2021-07-22 19:26:10|12562.46|12442.46|12561.31|12441.31|12562.46|12442.46|12560.8|12440.8|9
1626981980000|2021-07-22 19:26:20|12561.48|12441.48|12560.82|12440.82|12561.48|12441.48|12560.09|12440.09|10
1626981990000|2021-07-22 19:26:30|12560.85|12440.85|12560.46|12440.46|12560.85|12440.85|12559.65|12439.65|10
1626982000000|2021-07-22 19:26:40|12560.29|12440.29|12557.68|12437.68|12560.29|12440.29|12557.68|12437.68|10
1626982010000|2021-07-22 19:26:50|12557.92|12437.92|12556.8|12436.8|12557.92|12437.92|12556.77|12436.77|10
1626982020000|2021-07-22 19:27:00|12556.64|12436.64|12555.87|12435.87|12556.68|12436.68|12555.87|12435.87|7
1626982030000|2021-07-22 19:27:10|12555.08|12435.08|12556.13|12436.13|12556.13|12436.13|12554.68|12434.68|9
1626982040000|2021-07-22 19:27:20|12555.85|12435.85|12554.46|12434.46|12556.02|12436.02|12554.22|12434.22|10
1626982050000|2021-07-22 19:27:30|12554.45|12434.45|12553.69|12433.69|12554.45|12434.45|12553.69|12433.69|10
1626982060000|2021-07-22 19:27:40|12553.66|12433.66|12553.53|12433.53|12554.46|12434.46|12553.3|12433.3|10
1626982070000|2021-07-22 19:27:50|12553.42|12433.42|12553|12433|12554.54|12434.54|12552.99|12432.99|10
1626982080000|2021-07-22 19:28:00|12552.04|12432.04|12551.46|12431.46|12552.04|12432.04|12551.46|12431.46|6
1626982090000|2021-07-22 19:28:10|12551.52|12431.52|12549.43|12429.43|12551.52|12431.52|12549.43|12429.43|10
1626982100000|2021-07-22 19:28:20|12549.74|12429.74|12549.34|12429.34|12549.74|12429.74|12549.34|12429.34|8
1626982110000|2021-07-22 19:28:30|12547.85|12427.85|12547.04|12427.04|12548.63|12428.63|12547.04|12427.04|8
1626982120000|2021-07-22 19:28:40|12546.88|12426.88|12546.55|12426.55|12546.88|12426.88|12546.48|12426.48|10
1626982130000|2021-07-22 19:28:50|12547.54|12427.54|12547.36|12427.36|12547.54|12427.54|12547.24|12427.24|10
1626982140000|2021-07-22 19:29:00|12547.28|12427.28|12545.86|12425.86|12547.28|12427.28|12545.86|12425.86|9
1626982150000|2021-07-22 19:29:10|12545.75|12425.75|12544.98|12424.98|12545.75|12425.75|12543.84|12423.84|10
1626982160000|2021-07-22 19:29:20|12545.35|12425.35|12546.76|12426.76|12546.76|12426.76|12545.33|12425.33|10
1626982170000|2021-07-22 19:29:30|12546.71|12426.71|12548.1|12428.1|12548.1|12428.1|12546.71|12426.71|7
1626982180000|2021-07-22 19:29:40|12548.63|12428.63|12547.93|12427.93|12548.79|12428.79|12547.82|12427.82|10
1626982190000|2021-07-22 19:29:50|12547.94|12427.94|12548.94|12428.94|12548.94|12428.94|12547.94|12427.94|8
1626982200000|2021-07-22 19:30:00|12549.03|12429.03|12552.39|12432.39|12552.39|12432.39|12548.99|12428.99|10
1626982210000|2021-07-22 19:30:10|12551.68|12431.68|12554.72|12434.72|12554.72|12434.72|12551.68|12431.68|9
1626982220000|2021-07-22 19:30:20|12554.07|12434.07|12553.97|12433.97|12554.42|12434.42|12553.96|12433.96|8
1626982230000|2021-07-22 19:30:30|12553.01|12433.01|12550.52|12430.52|12553.01|12433.01|12550.52|12430.52|10
1626982240000|2021-07-22 19:30:40|12550.59|12430.59|12550.9|12430.9|12550.9|12430.9|12549.96|12429.96|10
1626982250000|2021-07-22 19:30:50|12550.79|12430.79|12548|12428|12551.26|12431.26|12548|12428|10
1626982260000|2021-07-22 19:31:00|12547.77|12427.77|12545.61|12425.61|12547.77|12427.77|12545.39|12425.39|9
1626982270000|2021-07-22 19:31:10|12545.75|12425.75|12544.76|12424.76|12546.78|12426.78|12544.67|12424.67|10
1626982280000|2021-07-22 19:31:20|12544.45|12424.45|12544.46|12424.46|12544.64|12424.64|12544.43|12424.43|9
1626982290000|2021-07-22 19:31:30|12544.19|12424.19|12545.55|12425.55|12545.55|12425.55|12544.19|12424.19|7
1626982300000|2021-07-22 19:31:40|12545.53|12425.53|12544.55|12424.55|12545.53|12425.53|12544.55|12424.55|8
1626982310000|2021-07-22 19:31:50|12545.45|12425.45|12544.44|12424.44|12545.45|12425.45|12544.42|12424.42|6
1626982320000|2021-07-22 19:32:00|12544.43|12424.43|12544.14|12424.14|12544.6|12424.6|12544.14|12424.14|7
1626982330000|2021-07-22 19:32:10|12544.07|12424.07|12542.01|12422.01|12544.07|12424.07|12542.01|12422.01|10
1626982340000|2021-07-22 19:32:20|12541.81|12421.81|12540.62|12420.62|12541.83|12421.83|12540.62|12420.62|10
1626982350000|2021-07-22 19:32:30|12540.76|12420.76|12540.39|12420.39|12540.81|12420.81|12540.24|12420.24|7
1626982360000|2021-07-22 19:32:40|12540.27|12420.27|12539.33|12419.33|12540.27|12420.27|12539.08|12419.08|9
1626982370000|2021-07-22 19:32:50|12538.35|12418.35|12537.59|12417.59|12538.59|12418.59|12537.59|12417.59|9
1626982380000|2021-07-22 19:33:00|12537.41|12417.41|12537.72|12417.72|12537.72|12417.72|12536.81|12416.81|10
1626982390000|2021-07-22 19:33:10|12537.75|12417.75|12537.36|12417.36|12538.76|12418.76|12536.9|12416.9|10
1626982400000|2021-07-22 19:33:20|12536.94|12416.94|12535.39|12415.39|12536.94|12416.94|12535.39|12415.39|8
1626982410000|2021-07-22 19:33:30|12534.59|12414.59|12535.94|12415.94|12536.02|12416.02|12534.59|12414.59|7
1626982420000|2021-07-22 19:33:40|12536.14|12416.14|12536.19|12416.19|12536.28|12416.28|12535.31|12415.31|9
1626982430000|2021-07-22 19:33:50|12536.16|12416.16|12536.19|12416.19|12536.51|12416.51|12535.47|12415.47|8
1626982440000|2021-07-22 19:34:00|12536.15|12416.15|12536.65|12416.65|12536.65|12416.65|12536.15|12416.15|10
1626982450000|2021-07-22 19:34:10|12537.17|12417.17|12539.25|12419.25|12539.25|12419.25|12537.17|12417.17|10
1626982460000|2021-07-22 19:34:20|12539.53|12419.53|12540.37|12420.37|12540.91|12420.91|12539.53|12419.53|9
1626982470000|2021-07-22 19:34:30|12540.48|12420.48|12541.83|12421.83|12542.48|12422.48|12540.48|12420.48|9
1626982480000|2021-07-22 19:34:40|12541.91|12421.91|12547.51|12427.51|12547.51|12427.51|12541.91|12421.91|9
1626982490000|2021-07-22 19:34:50|12548.57|12428.57|12552.14|12432.14|12552.14|12432.14|12548.57|12428.57|10
1626982500000|2021-07-22 19:35:00|12553.72|12433.72|12558.54|12438.54|12558.64|12438.64|12553.72|12433.72|10
1626982510000|2021-07-22 19:35:10|12558.51|12438.51|12558.76|12438.76|12559.49|12439.49|12558.48|12438.48|9
1626982520000|2021-07-22 19:35:20|12558.54|12438.54|12558.87|12438.87|12558.88|12438.88|12558.54|12438.54|8
1626982530000|2021-07-22 19:35:30|12559|12439|12560.71|12440.71|12561.11|12441.11|12559|12439|10
1626982540000|2021-07-22 19:35:40|12560.86|12440.86|12562.67|12442.67|12562.67|12442.67|12560.64|12440.64|9
1626982550000|2021-07-22 19:35:50|12562.66|12442.66|12561.16|12441.16|12562.83|12442.83|12560.5|12440.5|10
1626982560000|2021-07-22 19:36:00|12561.64|12441.64|12562.51|12442.51|12562.71|12442.71|12561.64|12441.64|10
1626982570000|2021-07-22 19:36:10|12562.33|12442.33|12563.07|12443.07|12563.14|12443.14|12562.33|12442.33|9
1626982580000|2021-07-22 19:36:20|12563.12|12443.12|12563.53|12443.53|12563.61|12443.61|12563.08|12443.08|9
1626982590000|2021-07-22 19:36:30|12563.77|12443.77|12561.95|12441.95|12563.77|12443.77|12561.63|12441.63|9
1626982600000|2021-07-22 19:36:40|12561.85|12441.85|12560.79|12440.79|12561.92|12441.92|12560.75|12440.75|9
1626982610000|2021-07-22 19:36:50|12561.58|12441.58|12560.72|12440.72|12561.65|12441.65|12560.58|12440.58|8
1626982620000|2021-07-22 19:37:00|12560.7|12440.7|12563.43|12443.43|12563.43|12443.43|12560.7|12440.7|6
1626982630000|2021-07-22 19:37:10|12563.5|12443.5|12563.59|12443.59|12563.61|12443.61|12562.8|12442.8|9
1626982640000|2021-07-22 19:37:20|12563.57|12443.57|12564.69|12444.69|12564.7|12444.7|12563.57|12443.57|9
1626982650000|2021-07-22 19:37:30|12565.13|12445.13|12563.93|12443.93|12565.13|12445.13|12563.93|12443.93|9
1626982660000|2021-07-22 19:37:40|12564.07|12444.07|12564.08|12444.08|12564.56|12444.56|12563.99|12443.99|8
1626982670000|2021-07-22 19:37:50|12564.02|12444.02|12564.17|12444.17|12564.2|12444.2|12563.84|12443.84|7
1626982680000|2021-07-22 19:38:00|12564.16|12444.16|12565.07|12445.07|12565.07|12445.07|12564.01|12444.01|6
1626982690000|2021-07-22 19:38:10|12565.08|12445.08|12565.5|12445.5|12565.56|12445.56|12565.07|12445.07|10
1626982700000|2021-07-22 19:38:20|12565.51|12445.51|12565.69|12445.69|12565.74|12445.74|12565.51|12445.51|7
1626982710000|2021-07-22 19:38:30|12565.7|12445.7|12565.61|12445.61|12565.72|12445.72|12565.44|12445.44|10
1626982720000|2021-07-22 19:38:40|12565.57|12445.57|12567.89|12447.89|12567.94|12447.94|12565.57|12445.57|9
1626982730000|2021-07-22 19:38:50|12568.22|12448.22|12571.81|12451.81|12571.81|12451.81|12568.22|12448.22|10
1626982740000|2021-07-22 19:39:00|12571.88|12451.88|12574.77|12454.77|12575.49|12455.49|12571.88|12451.88|10
1626982750000|2021-07-22 19:39:10|12575.28|12455.28|12576.27|12456.27|12576.27|12456.27|12575.28|12455.28|9
1626982760000|2021-07-22 19:39:20|12576.63|12456.63|12577.16|12457.16|12577.16|12457.16|12576.63|12456.63|9
1626982770000|2021-07-22 19:39:30|12577.7|12457.7|12576.61|12456.61|12577.71|12457.71|12576.61|12456.61|10
1626982780000|2021-07-22 19:39:40|12576.56|12456.56|12576.11|12456.11|12576.56|12456.56|12574.99|12454.99|10
1626982790000|2021-07-22 19:39:50|12576.8|12456.8|12577.86|12457.86|12577.86|12457.86|12576.8|12456.8|10
1626982800000|2021-07-22 19:40:00|12577.87|12457.87|12576.92|12456.92|12578.42|12458.42|12576.92|12456.92|10
1626982810000|2021-07-22 19:40:10|12577.08|12457.08|12578.94|12458.94|12579.92|12459.92|12577.08|12457.08|10
1626982820000|2021-07-22 19:40:20|12578.91|12458.91|12580.48|12460.48|12580.49|12460.49|12578.62|12458.62|10
1626982830000|2021-07-22 19:40:30|12580.39|12460.39|12579.85|12459.85|12580.4|12460.4|12579.59|12459.59|9
1626982840000|2021-07-22 19:40:40|12579.76|12459.76|12579.62|12459.62|12579.82|12459.82|12579.62|12459.62|8
1626982850000|2021-07-22 19:40:50|12579.64|12459.64|12580.42|12460.42|12580.42|12460.42|12579.64|12459.64|10
1626982860000|2021-07-22 19:41:00|12580.57|12460.57|12581.23|12461.23|12581.3|12461.3|12580.33|12460.33|10
1626982870000|2021-07-22 19:41:10|12581.4|12461.4|12580.18|12460.18|12581.86|12461.86|12580.18|12460.18|10
1626982880000|2021-07-22 19:41:20|12579.82|12459.82|12582.32|12462.32|12582.32|12462.32|12579.82|12459.82|10
1626982890000|2021-07-22 19:41:30|12582.42|12462.42|12584.01|12464.01|12584.01|12464.01|12581.6|12461.6|10
1626982900000|2021-07-22 19:41:40|12584.91|12464.91|12585.43|12465.43|12585.54|12465.54|12584.91|12464.91|10
1626982910000|2021-07-22 19:41:50|12585.24|12465.24|12587.74|12467.74|12587.97|12467.97|12585.2|12465.2|10
1626982920000|2021-07-22 19:42:00|12587.72|12467.72|12587.96|12467.96|12588.87|12468.87|12587.68|12467.68|10
1626982930000|2021-07-22 19:42:10|12587.82|12467.82|12589.06|12469.06|12589.06|12469.06|12587.82|12467.82|8
1626982940000|2021-07-22 19:42:20|12589.05|12469.05|12587.12|12467.12|12589.05|12469.05|12587.12|12467.12|10
1626982950000|2021-07-22 19:42:30|12586.56|12466.56|12585.36|12465.36|12586.97|12466.97|12585.36|12465.36|10
1626982960000|2021-07-22 19:42:40|12585.07|12465.07|12583.9|12463.9|12585.07|12465.07|12583.64|12463.64|10
1626982970000|2021-07-22 19:42:50|12583.57|12463.57|12583.13|12463.13|12583.64|12463.64|12583.12|12463.12|10
1626982980000|2021-07-22 19:43:00|12583.14|12463.14|12583.19|12463.19|12583.47|12463.47|12583.02|12463.02|8
1626982990000|2021-07-22 19:43:10|12583.25|12463.25|12583.11|12463.11|12583.25|12463.25|12583.05|12463.05|8
1626983000000|2021-07-22 19:43:20|12583.12|12463.12|12583.04|12463.04|12583.22|12463.22|12583.02|12463.02|10
1626983010000|2021-07-22 19:43:30|12582.89|12462.89|12580.44|12460.44|12582.89|12462.89|12580.37|12460.37|10
1626983020000|2021-07-22 19:43:40|12579.92|12459.92|12580.38|12460.38|12581.64|12461.64|12579.74|12459.74|9
1626983030000|2021-07-22 19:43:50|12580.23|12460.23|12578.09|12458.09|12580.23|12460.23|12578.09|12458.09|10
1626983040000|2021-07-22 19:44:00|12578.2|12458.2|12578.6|12458.6|12578.6|12458.6|12577.65|12457.65|9
1626983050000|2021-07-22 19:44:10|12578.51|12458.51|12575.02|12455.02|12578.56|12458.56|12575.02|12455.02|9
1626983060000|2021-07-22 19:44:20|12574.83|12454.83|12575.52|12455.52|12575.52|12455.52|12574.21|12454.21|8
1626983070000|2021-07-22 19:44:30|12575.5|12455.5|12575.06|12455.06|12575.5|12455.5|12573.95|12453.95|10
1626983080000|2021-07-22 19:44:40|12575|12455|12574.09|12454.09|12575|12455|12574.09|12454.09|10
1626983090000|2021-07-22 19:44:50|12574.06|12454.06|12573.89|12453.89|12574.76|12454.76|12573.89|12453.89|9
1626983100000|2021-07-22 19:45:00|12573.85|12453.85|12573.09|12453.09|12573.85|12453.85|12572.63|12452.63|9
1626983110000|2021-07-22 19:45:10|12573.44|12453.44|12571.18|12451.18|12573.65|12453.65|12571.18|12451.18|9
1626983120000|2021-07-22 19:45:20|12570.77|12450.77|12562.12|12442.12|12570.77|12450.77|12562.12|12442.12|10
1626983130000|2021-07-22 19:45:30|12562.07|12442.07|12560.58|12440.58|12562.07|12442.07|12560.49|12440.49|10
1626983140000|2021-07-22 19:45:40|12560.64|12440.64|12559.81|12439.81|12560.73|12440.73|12559.59|12439.59|10
1626983150000|2021-07-22 19:45:50|12559.76|12439.76|12559.19|12439.19|12560.59|12440.59|12559.19|12439.19|10
1626983160000|2021-07-22 19:46:00|12559.92|12439.92|12561.25|12441.25|12561.57|12441.57|12559.92|12439.92|10
1626983170000|2021-07-22 19:46:10|12561.21|12441.21|12560.91|12440.91|12561.21|12441.21|12560.63|12440.63|10
1626983180000|2021-07-22 19:46:20|12560.92|12440.92|12560.31|12440.31|12560.92|12440.92|12560.31|12440.31|7
1626983190000|2021-07-22 19:46:30|12560.29|12440.29|12559.89|12439.89|12560.29|12440.29|12558.87|12438.87|10
1626983200000|2021-07-22 19:46:40|12559.9|12439.9|12557.75|12437.75|12559.98|12439.98|12557.75|12437.75|10
1626983210000|2021-07-22 19:46:50|12557.93|12437.93|12558.78|12438.78|12558.92|12438.92|12557.93|12437.93|10
1626983220000|2021-07-22 19:47:00|12558.34|12438.34|12556.28|12436.28|12558.34|12438.34|12556.28|12436.28|9
1626983230000|2021-07-22 19:47:10|12556.13|12436.13|12552.07|12432.07|12556.13|12436.13|12552.07|12432.07|10
1626983240000|2021-07-22 19:47:20|12551.8|12431.8|12550.71|12430.71|12551.8|12431.8|12550.71|12430.71|9
1626983250000|2021-07-22 19:47:30|12550.83|12430.83|12551.81|12431.81|12551.81|12431.81|12550.83|12430.83|9
1626983260000|2021-07-22 19:47:40|12552.13|12432.13|12555.59|12435.59|12555.61|12435.61|12552.13|12432.13|10
1626983270000|2021-07-22 19:47:50|12555.53|12435.53|12554.52|12434.52|12555.53|12435.53|12554.07|12434.07|9
1626983280000|2021-07-22 19:48:00|12553.91|12433.91|12553.13|12433.13|12554.28|12434.28|12552.55|12432.55|10
1626983290000|2021-07-22 19:48:10|12553.9|12433.9|12553.85|12433.85|12554.07|12434.07|12553.73|12433.73|10
1626983300000|2021-07-22 19:48:20|12553.77|12433.77|12553.38|12433.38|12553.94|12433.94|12553.38|12433.38|6
1626983310000|2021-07-22 19:48:30|12553.28|12433.28|12551.78|12431.78|12553.28|12433.28|12551.76|12431.76|10
1626983320000|2021-07-22 19:48:40|12551.7|12431.7|12551.69|12431.69|12552.51|12432.51|12551.69|12431.69|9
1626983330000|2021-07-22 19:48:50|12551.48|12431.48|12549.84|12429.84|12551.49|12431.49|12549.84|12429.84|8
1626983340000|2021-07-22 19:49:00|12550.66|12430.66|12549.55|12429.55|12550.66|12430.66|12549.45|12429.45|10
1626983350000|2021-07-22 19:49:10|12550.48|12430.48|12550.32|12430.32|12550.63|12430.63|12550.32|12430.32|9
1626983360000|2021-07-22 19:49:20|12550.27|12430.27|12549.32|12429.32|12550.27|12430.27|12549.32|12429.32|8
1626983370000|2021-07-22 19:49:30|12550.19|12430.19|12550.67|12430.67|12550.67|12430.67|12550.19|12430.19|7
1626983380000|2021-07-22 19:49:40|12550.69|12430.69|12550.61|12430.61|12550.72|12430.72|12550.61|12430.61|5
1626983390000|2021-07-22 19:49:50|12550.93|12430.93|12551.91|12431.91|12551.97|12431.97|12550.93|12430.93|9
1626983400000|2021-07-22 19:50:00|12551.86|12431.86|12549.99|12429.99|12551.86|12431.86|12549.93|12429.93|10
1626983410000|2021-07-22 19:50:10|12549.6|12429.6|12548.53|12428.53|12549.6|12429.6|12548.17|12428.17|10
1626983420000|2021-07-22 19:50:20|12548.72|12428.72|12549.71|12429.71|12549.81|12429.81|12548.72|12428.72|8
1626983430000|2021-07-22 19:50:30|12550.04|12430.04|12548.65|12428.65|12550.04|12430.04|12548.63|12428.63|8
1626983440000|2021-07-22 19:50:40|12548.61|12428.61|12548.6|12428.6|12548.65|12428.65|12548.17|12428.17|6
1626983450000|2021-07-22 19:50:50|12549.57|12429.57|12549.28|12429.28|12549.57|12429.57|12548.36|12428.36|10
1626983460000|2021-07-22 19:51:00|12549.33|12429.33|12548.73|12428.73|12549.68|12429.68|12548.67|12428.67|9
1626983470000|2021-07-22 19:51:10|12549.94|12429.94|12552.16|12432.16|12552.16|12432.16|12549.94|12429.94|10
1626983480000|2021-07-22 19:51:20|12552.45|12432.45|12554.94|12434.94|12554.99|12434.99|12552.45|12432.45|9
1626983490000|2021-07-22 19:51:30|12555.08|12435.08|12556|12436|12556.01|12436.01|12555.05|12435.05|10
1626983500000|2021-07-22 19:51:40|12555.92|12435.92|12556.95|12436.95|12556.95|12436.95|12555.82|12435.82|9
1626983510000|2021-07-22 19:51:50|12556.98|12436.98|12557.34|12437.34|12557.53|12437.53|12556.41|12436.41|6
1626983520000|2021-07-22 19:52:00|12557.23|12437.23|12557.97|12437.97|12557.97|12437.97|12557.23|12437.23|9
1626983530000|2021-07-22 19:52:10|12557.99|12437.99|12557.67|12437.67|12557.99|12437.99|12557.59|12437.59|9
1626983540000|2021-07-22 19:52:20|12557.46|12437.46|12557.56|12437.56|12557.57|12437.57|12557.25|12437.25|8
1626983550000|2021-07-22 19:52:30|12557.27|12437.27|12556.43|12436.43|12557.5|12437.5|12556.43|12436.43|5
1626983560000|2021-07-22 19:52:40|12556.3|12436.3|12556.94|12436.94|12556.94|12436.94|12556.3|12436.3|8
1626983570000|2021-07-22 19:52:50|12557.81|12437.81|12557.07|12437.07|12557.96|12437.96|12557.07|12437.07|9
1626983580000|2021-07-22 19:53:00|12557.08|12437.08|12559.59|12439.59|12559.59|12439.59|12557.08|12437.08|9
1626983590000|2021-07-22 19:53:10|12559.98|12439.98|12559.94|12439.94|12560.47|12440.47|12559.58|12439.58|8
1626983600000|2021-07-22 19:53:20|12560.71|12440.71|12561.66|12441.66|12561.66|12441.66|12560.6|12440.6|10
1626983610000|2021-07-22 19:53:30|12561.29|12441.29|12561.32|12441.32|12561.62|12441.62|12561.26|12441.26|10
1626983620000|2021-07-22 19:53:40|12561.33|12441.33|12562.2|12442.2|12562.2|12442.2|12560.73|12440.73|8
1626983630000|2021-07-22 19:53:50|12562.39|12442.39|12563.53|12443.53|12563.53|12443.53|12562.3|12442.3|9
1626983640000|2021-07-22 19:54:00|12564.3|12444.3|12564.87|12444.87|12564.87|12444.87|12563.43|12443.43|9
1626983650000|2021-07-22 19:54:10|12564.71|12444.71|12567.3|12447.3|12567.3|12447.3|12564.71|12444.71|7
1626983660000|2021-07-22 19:54:20|12567.91|12447.91|12571.61|12451.61|12571.61|12451.61|12567.91|12447.91|10
1626983670000|2021-07-22 19:54:30|12571.22|12451.22|12573.38|12453.38|12573.38|12453.38|12571.03|12451.03|10
1626983680000|2021-07-22 19:54:40|12573.42|12453.42|12574.44|12454.44|12574.44|12454.44|12573.4|12453.4|8
1626983690000|2021-07-22 19:54:50|12574.92|12454.92|12575.59|12455.59|12575.59|12455.59|12574.92|12454.92|10
1626983700000|2021-07-22 19:55:00|12575.84|12455.84|12576.17|12456.17|12576.23|12456.23|12575.78|12455.78|9
1626983710000|2021-07-22 19:55:10|12576.03|12456.03|12576.9|12456.9|12577|12457|12576.01|12456.01|7
1626983720000|2021-07-22 19:55:20|12576.91|12456.91|12577.06|12457.06|12577.59|12457.59|12576.91|12456.91|9
1626983730000|2021-07-22 19:55:30|12577.05|12457.05|12577.07|12457.07|12577.54|12457.54|12577.05|12457.05|10
1626983740000|2021-07-22 19:55:40|12577.03|12457.03|12576.89|12456.89|12577.03|12457.03|12576.66|12456.66|9
1626983750000|2021-07-22 19:55:50|12576.9|12456.9|12576.57|12456.57|12576.9|12456.9|12576.42|12456.42|9
1626983760000|2021-07-22 19:56:00|12575.63|12455.63|12576.15|12456.15|12576.15|12456.15|12575.28|12455.28|10
1626983770000|2021-07-22 19:56:10|12576.53|12456.53|12578.81|12458.81|12578.9|12458.9|12576.53|12456.53|9
1626983780000|2021-07-22 19:56:20|12579.13|12459.13|12579.16|12459.16|12579.56|12459.56|12578.96|12458.96|7
1626983790000|2021-07-22 19:56:30|12579.28|12459.28|12580.29|12460.29|12580.29|12460.29|12578.71|12458.71|9
1626983800000|2021-07-22 19:56:40|12580.41|12460.41|12580.8|12460.8|12581.1|12461.1|12580.41|12460.41|7
1626983810000|2021-07-22 19:56:50|12580.79|12460.79|12580.56|12460.56|12580.81|12460.81|12580.55|12460.55|8
1626983820000|2021-07-22 19:57:00|12580.57|12460.57|12580.15|12460.15|12580.57|12460.57|12579.26|12459.26|7
1626983830000|2021-07-22 19:57:10|12580.16|12460.16|12581.1|12461.1|12581.17|12461.17|12580.13|12460.13|7
1626983840000|2021-07-22 19:57:20|12580.98|12460.98|12580.44|12460.44|12581.07|12461.07|12579.96|12459.96|8
1626983850000|2021-07-22 19:57:30|12580.37|12460.37|12579.59|12459.59|12580.69|12460.69|12579.59|12459.59|6
1626983860000|2021-07-22 19:57:40|12580.48|12460.48|12579.29|12459.29|12580.56|12460.56|12579.29|12459.29|10
1626983870000|2021-07-22 19:57:50|12578.76|12458.76|12579.77|12459.77|12579.77|12459.77|12578.76|12458.76|7
1626983880000|2021-07-22 19:58:00|12579.75|12459.75|12579.36|12459.36|12579.82|12459.82|12579.25|12459.25|9
1626983890000|2021-07-22 19:58:10|12579.45|12459.45|12578.79|12458.79|12579.81|12459.81|12578.79|12458.79|9
1626983900000|2021-07-22 19:58:20|12578.74|12458.74|12579.41|12459.41|12579.41|12459.41|12578.74|12458.74|8
1626983910000|2021-07-22 19:58:30|12579.52|12459.52|12580.9|12460.9|12580.9|12460.9|12579.52|12459.52|8
1626983920000|2021-07-22 19:58:40|12580.92|12460.92|12581.63|12461.63|12582.51|12462.51|12580.92|12460.92|10
1626983930000|2021-07-22 19:58:50|12580.98|12460.98|12580.72|12460.72|12581.79|12461.79|12580.72|12460.72|9
1626983940000|2021-07-22 19:59:00|12580.53|12460.53|12580.44|12460.44|12581.06|12461.06|12580.44|12460.44|10
1626983950000|2021-07-22 19:59:10|12580.46|12460.46|12579.83|12459.83|12580.46|12460.46|12579.83|12459.83|8
1626983960000|2021-07-22 19:59:20|12579.97|12459.97|12579.08|12459.08|12579.97|12459.97|12579.08|12459.08|9
1626983970000|2021-07-22 19:59:30|12579.18|12459.18|12580.63|12460.63|12580.63|12460.63|12578.91|12458.91|9
1626983980000|2021-07-22 19:59:40|12580.62|12460.62|12580.06|12460.06|12580.74|12460.74|12579.76|12459.76|10
1626983990000|2021-07-22 19:59:50|12580.03|12460.03|12579.77|12459.77|12580.05|12460.05|12579.67|12459.67|10
1626984000000|2021-07-22 20:00:00|12579.69|12459.69|12579.77|12459.77|12580|12460|12579.51|12459.51|10
1626984010000|2021-07-22 20:00:10|12579.41|12459.41|12577.42|12457.42|12580.54|12460.54|12577.42|12457.42|10
1626984020000|2021-07-22 20:00:20|12576.91|12456.91|12575.96|12455.96|12576.91|12456.91|12575.96|12455.96|10
1626984030000|2021-07-22 20:00:30|12575.84|12455.84|12574.46|12454.46|12575.84|12455.84|12573.55|12453.55|9
1626984040000|2021-07-22 20:00:40|12574.41|12454.41|12574.02|12454.02|12574.41|12454.41|12573.07|12453.07|10
1626984050000|2021-07-22 20:00:50|12573.48|12453.48|12571.88|12451.88|12573.48|12453.48|12570.78|12450.78|9
1626984060000|2021-07-22 20:01:00|12571.4|12451.4|12574.22|12454.22|12574.22|12454.22|12571.4|12451.4|10
1626984070000|2021-07-22 20:01:10|12573.26|12453.26|12575.32|12455.32|12575.32|12455.32|12572.11|12452.11|10
1626984080000|2021-07-22 20:01:20|12575.07|12455.07|12572.6|12452.6|12575.07|12455.07|12571.29|12451.29|10
1626984090000|2021-07-22 20:01:30|12572.84|12452.84|12574.93|12454.93|12574.94|12454.94|12572.78|12452.78|10
1626984100000|2021-07-22 20:01:40|12574.91|12454.91|12574.24|12454.24|12574.91|12454.91|12573.96|12453.96|9
1626984110000|2021-07-22 20:01:50|12574.25|12454.25|12571.4|12451.4|12574.25|12454.25|12571.4|12451.4|10
1626984120000|2021-07-22 20:02:00|12571.72|12451.72|12569.28|12449.28|12571.72|12451.72|12569.28|12449.28|10
1626984130000|2021-07-22 20:02:10|12568.82|12448.82|12566.18|12446.18|12568.82|12448.82|12566.18|12446.18|8
1626984140000|2021-07-22 20:02:20|12566.37|12446.37|12568.28|12448.28|12568.32|12448.32|12566.37|12446.37|10
1626984150000|2021-07-22 20:02:30|12568.31|12448.31|12568.3|12448.3|12568.31|12448.31|12567.07|12447.07|10
1626984160000|2021-07-22 20:02:40|12568.57|12448.57|12571.71|12451.71|12571.71|12451.71|12568.57|12448.57|10
1626984170000|2021-07-22 20:02:50|12572.66|12452.66|12574.25|12454.25|12574.39|12454.39|12572.66|12452.66|10
1626984180000|2021-07-22 20:03:00|12574.59|12454.59|12574.24|12454.24|12574.59|12454.59|12574.15|12454.15|9
1626984190000|2021-07-22 20:03:10|12574.35|12454.35|12574.11|12454.11|12574.82|12454.82|12573.62|12453.62|8
1626984200000|2021-07-22 20:03:20|12574.23|12454.23|12574.54|12454.54|12575.34|12455.34|12574.21|12454.21|9
1626984210000|2021-07-22 20:03:30|12574.6|12454.6|12574.56|12454.56|12575.02|12455.02|12573.74|12453.74|10
1626984220000|2021-07-22 20:03:40|12574.7|12454.7|12575.49|12455.49|12576.03|12456.03|12574.7|12454.7|9
1626984230000|2021-07-22 20:03:50|12575.62|12455.62|12577.68|12457.68|12577.68|12457.68|12575.62|12455.62|10
1626984240000|2021-07-22 20:04:00|12577.65|12457.65|12577.66|12457.66|12577.66|12457.66|12576.46|12456.46|10
1626984250000|2021-07-22 20:04:10|12577.71|12457.71|12577.51|12457.51|12577.79|12457.79|12577.43|12457.43|9
1626984260000|2021-07-22 20:04:20|12577.52|12457.52|12579.06|12459.06|12579.06|12459.06|12577.05|12457.05|9
1626984270000|2021-07-22 20:04:30|12580.09|12460.09|12579.38|12459.38|12580.47|12460.47|12579.38|12459.38|10
1626984280000|2021-07-22 20:04:40|12579.65|12459.65|12578.16|12458.16|12580.3|12460.3|12578.16|12458.16|8
1626984290000|2021-07-22 20:04:50|12577.93|12457.93|12577.77|12457.77|12577.93|12457.93|12577.33|12457.33|10
1626984300000|2021-07-22 20:05:00|12578.03|12458.03|12578.43|12458.43|12578.58|12458.58|12577.46|12457.46|10
1626984310000|2021-07-22 20:05:10|12578.17|12458.17|12577.59|12457.59|12578.17|12458.17|12577.57|12457.57|10
1626984320000|2021-07-22 20:05:20|12577.5|12457.5|12574.24|12454.24|12577.59|12457.59|12574.24|12454.24|10
1626984330000|2021-07-22 20:05:30|12574.21|12454.21|12571.6|12451.6|12574.21|12454.21|12571.6|12451.6|10
1626984340000|2021-07-22 20:05:40|12571.65|12451.65|12568.51|12448.51|12571.65|12451.65|12568.51|12448.51|8
1626984350000|2021-07-22 20:05:50|12568.3|12448.3|12567.26|12447.26|12568.3|12448.3|12567.25|12447.25|9
1626984360000|2021-07-22 20:06:00|12567.25|12447.25|12566.73|12446.73|12567.25|12447.25|12566.6|12446.6|7
1626984370000|2021-07-22 20:06:10|12566.86|12446.86|12567.95|12447.95|12568.32|12448.32|12566.49|12446.49|10
1626984380000|2021-07-22 20:06:20|12567.86|12447.86|12566.44|12446.44|12568.39|12448.39|12566.44|12446.44|9
1626984390000|2021-07-22 20:06:30|12566.36|12446.36|12565.98|12445.98|12566.63|12446.63|12565.98|12445.98|8
1626984400000|2021-07-22 20:06:40|12565.87|12445.87|12565.51|12445.51|12565.87|12445.87|12565.51|12445.51|8
1626984410000|2021-07-22 20:06:50|12565.56|12445.56|12564.9|12444.9|12565.56|12445.56|12564.86|12444.86|10
1626984420000|2021-07-22 20:07:00|12564.71|12444.71|12563.92|12443.92|12564.71|12444.71|12563.82|12443.82|9
1626984430000|2021-07-22 20:07:10|12562.54|12442.54|12562.02|12442.02|12563.63|12443.63|12562.02|12442.02|8
1626984440000|2021-07-22 20:07:20|12562.01|12442.01|12562.8|12442.8|12563.04|12443.04|12562.01|12442.01|10
1626984450000|2021-07-22 20:07:30|12562.58|12442.58|12563.9|12443.9|12563.9|12443.9|12562.58|12442.58|7
1626984460000|2021-07-22 20:07:40|12564.77|12444.77|12564.69|12444.69|12565.25|12445.25|12564.63|12444.63|9
1626984470000|2021-07-22 20:07:50|12564.86|12444.86|12564.53|12444.53|12565.02|12445.02|12564.25|12444.25|7
1626984480000|2021-07-22 20:08:00|12564.44|12444.44|12564.67|12444.67|12564.94|12444.94|12564.29|12444.29|9
1626984490000|2021-07-22 20:08:10|12564.59|12444.59|12564.88|12444.88|12565.47|12445.47|12564.33|12444.33|8
1626984500000|2021-07-22 20:08:20|12564.82|12444.82|12564.48|12444.48|12564.98|12444.98|12563.87|12443.87|10
1626984510000|2021-07-22 20:08:30|12564.43|12444.43|12562.98|12442.98|12565.18|12445.18|12562.82|12442.82|10
1626984520000|2021-07-22 20:08:40|12563.06|12443.06|12562.39|12442.39|12563.06|12443.06|12561.8|12441.8|10
1626984530000|2021-07-22 20:08:50|12562.27|12442.27|12559.37|12439.37|12562.27|12442.27|12559.37|12439.37|10
1626984540000|2021-07-22 20:09:00|12559.12|12439.12|12556.58|12436.58|12559.2|12439.2|12556.58|12436.58|10
1626984550000|2021-07-22 20:09:10|12555.84|12435.84|12554.11|12434.11|12555.84|12435.84|12554.11|12434.11|10
1626984560000|2021-07-22 20:09:20|12553.95|12433.95|12554.96|12434.96|12555.01|12435.01|12553.7|12433.7|10
1626984570000|2021-07-22 20:09:30|12554.84|12434.84|12553.8|12433.8|12554.84|12434.84|12553.8|12433.8|8
1626984580000|2021-07-22 20:09:40|12553.82|12433.82|12553.85|12433.85|12554.08|12434.08|12553.64|12433.64|9
1626984590000|2021-07-22 20:09:50|12553.9|12433.9|12554.3|12434.3|12554.3|12434.3|12553.76|12433.76|9
1626984600000|2021-07-22 20:10:00|12554.69|12434.69|12555.63|12435.63|12555.63|12435.63|12554.69|12434.69|9
1626984610000|2021-07-22 20:10:10|12556.75|12436.75|12555.67|12435.67|12556.75|12436.75|12555.67|12435.67|9
1626984620000|2021-07-22 20:10:20|12555.62|12435.62|12553.15|12433.15|12555.62|12435.62|12553.15|12433.15|10
1626984630000|2021-07-22 20:10:30|12552.96|12432.96|12552.34|12432.34|12552.96|12432.96|12552.3|12432.3|9
1626984640000|2021-07-22 20:10:40|12552.26|12432.26|12552.09|12432.09|12552.26|12432.26|12551.75|12431.75|9
1626984650000|2021-07-22 20:10:50|12551.72|12431.72|12553.05|12433.05|12553.61|12433.61|12551.72|12431.72|8
1626984660000|2021-07-22 20:11:00|12552.6|12432.6|12554.18|12434.18|12554.18|12434.18|12552.6|12432.6|10
1626984670000|2021-07-22 20:11:10|12554.19|12434.19|12552.36|12432.36|12554.29|12434.29|12552.36|12432.36|9
1626984680000|2021-07-22 20:11:20|12552.17|12432.17|12554.21|12434.21|12554.71|12434.71|12552.17|12432.17|10
1626984690000|2021-07-22 20:11:30|12554.25|12434.25|12551.54|12431.54|12554.41|12434.41|12551.54|12431.54|8
1626984700000|2021-07-22 20:11:40|12551.17|12431.17|12549.3|12429.3|12551.17|12431.17|12549.3|12429.3|9
1626984710000|2021-07-22 20:11:50|12549.29|12429.29|12548.57|12428.57|12549.29|12429.29|12548.57|12428.57|9
1626984720000|2021-07-22 20:12:00|12547.6|12427.6|12548.38|12428.38|12548.77|12428.77|12547.6|12427.6|9
1626984730000|2021-07-22 20:12:10|12548.39|12428.39|12547.69|12427.69|12548.39|12428.39|12547.64|12427.64|9
1626984740000|2021-07-22 20:12:20|12547.65|12427.65|12546.57|12426.57|12547.65|12427.65|12546.57|12426.57|10
1626984750000|2021-07-22 20:12:30|12546.73|12426.73|12547.86|12427.86|12548.08|12428.08|12546.46|12426.46|10
1626984760000|2021-07-22 20:12:40|12548.78|12428.78|12548.45|12428.45|12548.78|12428.78|12548.17|12428.17|8
1626984770000|2021-07-22 20:12:50|12548.54|12428.54|12548.42|12428.42|12548.54|12428.54|12548.17|12428.17|9
1626984780000|2021-07-22 20:13:00|12548.48|12428.48|12543.7|12423.7|12548.48|12428.48|12543.7|12423.7|10
1626984790000|2021-07-22 20:13:10|12542.81|12422.81|12541.41|12421.41|12542.93|12422.93|12540.79|12420.79|10
1626984800000|2021-07-22 20:13:20|12540.93|12420.93|12540.05|12420.05|12540.93|12420.93|12539.97|12419.97|10
1626984810000|2021-07-22 20:13:30|12540.1|12420.1|12539.7|12419.7|12540.1|12420.1|12539.38|12419.38|9
1626984820000|2021-07-22 20:13:40|12539.87|12419.87|12540.65|12420.65|12540.67|12420.67|12539.71|12419.71|10
1626984830000|2021-07-22 20:13:50|12539.72|12419.72|12539.53|12419.53|12540.16|12420.16|12539.31|12419.31|10
1626984840000|2021-07-22 20:14:00|12539.58|12419.58|12538.25|12418.25|12539.59|12419.59|12538.16|12418.16|10
1626984850000|2021-07-22 20:14:10|12538.38|12418.38|12539.43|12419.43|12539.64|12419.64|12538.38|12418.38|10
1626984860000|2021-07-22 20:14:20|12539.58|12419.58|12539.39|12419.39|12539.81|12419.81|12539.39|12419.39|8
1626984870000|2021-07-22 20:14:30|12539.28|12419.28|12539.13|12419.13|12539.31|12419.31|12539.04|12419.04|9
1626984880000|2021-07-22 20:14:40|12539.16|12419.16|12538.82|12418.82|12539.25|12419.25|12538.82|12418.82|8
1626984890000|2021-07-22 20:14:50|12538.63|12418.63|12538.86|12418.86|12538.86|12418.86|12538.38|12418.38|8
1626984900000|2021-07-22 20:15:00|12538.83|12418.83|12540.29|12420.29|12540.29|12420.29|12538.57|12418.57|10
1626984910000|2021-07-22 20:15:10|12540.31|12420.31|12540.66|12420.66|12541.18|12421.18|12540.31|12420.31|9
1626984920000|2021-07-22 20:15:20|12540.55|12420.55|12540.97|12420.97|12541|12421|12540.55|12420.55|10
1626984930000|2021-07-22 20:15:30|12541.01|12421.01|12542.55|12422.55|12542.55|12422.55|12541.01|12421.01|10
1626984940000|2021-07-22 20:15:40|12542.74|12422.74|12546.29|12426.29|12546.29|12426.29|12542.74|12422.74|10
1626984950000|2021-07-22 20:15:50|12546.36|12426.36|12549.22|12429.22|12549.22|12429.22|12546.36|12426.36|9
1626984960000|2021-07-22 20:16:00|12549.09|12429.09|12549.1|12429.1|12549.19|12429.19|12548.17|12428.17|10
1626984970000|2021-07-22 20:16:10|12549.21|12429.21|12549.11|12429.11|12549.42|12429.42|12548.55|12428.55|8
1626984980000|2021-07-22 20:16:20|12549.33|12429.33|12549.73|12429.73|12550.48|12430.48|12549.33|12429.33|10
1626984990000|2021-07-22 20:16:30|12549.05|12429.05|12548.38|12428.38|12549.13|12429.13|12548.25|12428.25|10
1626985000000|2021-07-22 20:16:40|12548.49|12428.49|12548.81|12428.81|12548.98|12428.98|12548.2|12428.2|10
1626985010000|2021-07-22 20:16:50|12548.4|12428.4|12548.25|12428.25|12548.4|12428.4|12547.33|12427.33|7
1626985020000|2021-07-22 20:17:00|12548.19|12428.19|12548.55|12428.55|12548.55|12428.55|12547.62|12427.62|9
1626985030000|2021-07-22 20:17:10|12548.72|12428.72|12550.55|12430.55|12550.55|12430.55|12548.22|12428.22|9
1626985040000|2021-07-22 20:17:20|12550.77|12430.77|12552.24|12432.24|12552.24|12432.24|12550.77|12430.77|9
1626985050000|2021-07-22 20:17:30|12552.15|12432.15|12553.1|12433.1|12553.29|12433.29|12552.15|12432.15|10
1626985060000|2021-07-22 20:17:40|12552.86|12432.86|12552.24|12432.24|12552.87|12432.87|12552.24|12432.24|8
1626985070000|2021-07-22 20:17:50|12552.25|12432.25|12552.59|12432.59|12552.61|12432.61|12551.44|12431.44|10
1626985080000|2021-07-22 20:18:00|12552.65|12432.65|12552.13|12432.13|12552.94|12432.94|12552.13|12432.13|7
1626985090000|2021-07-22 20:18:10|12552.14|12432.14|12553.02|12433.02|12553.02|12433.02|12552.12|12432.12|8
1626985100000|2021-07-22 20:18:20|12553.19|12433.19|12555.14|12435.14|12555.14|12435.14|12553.19|12433.19|9
1626985110000|2021-07-22 20:18:30|12555.11|12435.11|12555.66|12435.66|12555.66|12435.66|12555.01|12435.01|10
1626985120000|2021-07-22 20:18:40|12555.71|12435.71|12558.98|12438.98|12558.98|12438.98|12555.68|12435.68|9
1626985130000|2021-07-22 20:18:50|12559.21|12439.21|12559.97|12439.97|12559.97|12439.97|12559.21|12439.21|10
1626985140000|2021-07-22 20:19:00|12560.15|12440.15|12562.96|12442.96|12562.96|12442.96|12560.15|12440.15|10
1626985150000|2021-07-22 20:19:10|12563.07|12443.07|12565.21|12445.21|12565.21|12445.21|12562.89|12442.89|10
1626985160000|2021-07-22 20:19:20|12565.22|12445.22|12566.17|12446.17|12566.68|12446.68|12565.22|12445.22|9
1626985170000|2021-07-22 20:19:30|12566.03|12446.03|12564.21|12444.21|12566.03|12446.03|12564.21|12444.21|10
1626985180000|2021-07-22 20:19:40|12564.11|12444.11|12564.48|12444.48|12564.48|12444.48|12563.71|12443.71|10
1626985190000|2021-07-22 20:19:50|12564.35|12444.35|12563.95|12443.95|12564.38|12444.38|12563.95|12443.95|8
1626985200000|2021-07-22 20:20:00|12563.96|12443.96|12562.09|12442.09|12563.96|12443.96|12562.07|12442.07|9
1626985210000|2021-07-22 20:20:10|12561.87|12441.87|12561.3|12441.3|12562.05|12442.05|12561.3|12441.3|5
1626985220000|2021-07-22 20:20:20|12559.94|12439.94|12559.36|12439.36|12559.94|12439.94|12559.07|12439.07|10
1626985230000|2021-07-22 20:20:30|12558.78|12438.78|12557.91|12437.91|12558.78|12438.78|12557.6|12437.6|10
1626985240000|2021-07-22 20:20:40|12557.3|12437.3|12555.77|12435.77|12557.49|12437.49|12555.75|12435.75|9
1626985250000|2021-07-22 20:20:50|12555.73|12435.73|12551.6|12431.6|12555.73|12435.73|12551.6|12431.6|10
1626985260000|2021-07-22 20:21:00|12551.24|12431.24|12548.18|12428.18|12551.24|12431.24|12548.18|12428.18|8
1626985270000|2021-07-22 20:21:10|12548.82|12428.82|12546.98|12426.98|12548.82|12428.82|12546.66|12426.66|7
1626985280000|2021-07-22 20:21:20|12547|12427|12545.52|12425.52|12547|12427|12545.52|12425.52|8
1626985290000|2021-07-22 20:21:30|12545.47|12425.47|12545.78|12425.78|12546.09|12426.09|12545.47|12425.47|10
1626985300000|2021-07-22 20:21:40|12545.81|12425.81|12546.54|12426.54|12546.54|12426.54|12545.15|12425.15|10
1626985310000|2021-07-22 20:21:50|12546.36|12426.36|12544.75|12424.75|12546.37|12426.37|12544.75|12424.75|10
1626985320000|2021-07-22 20:22:00|12544.78|12424.78|12545.91|12425.91|12545.91|12425.91|12543.35|12423.35|10
1626985330000|2021-07-22 20:22:10|12545.83|12425.83|12546.24|12426.24|12546.94|12426.94|12545.83|12425.83|9
1626985340000|2021-07-22 20:22:20|12546.35|12426.35|12548.06|12428.06|12548.19|12428.19|12546.35|12426.35|10
1626985350000|2021-07-22 20:22:30|12547.93|12427.93|12548.26|12428.26|12548.4|12428.4|12547.77|12427.77|10
1626985360000|2021-07-22 20:22:40|12549.03|12429.03|12547.27|12427.27|12549.03|12429.03|12547.27|12427.27|10
1626985370000|2021-07-22 20:22:50|12546.74|12426.74|12544.71|12424.71|12546.74|12426.74|12544.71|12424.71|10
1626985380000|2021-07-22 20:23:00|12544.63|12424.63|12546.76|12426.76|12546.76|12426.76|12544.63|12424.63|10
1626985390000|2021-07-22 20:23:10|12546.78|12426.78|12546.37|12426.37|12546.78|12426.78|12545.32|12425.32|10
1626985400000|2021-07-22 20:23:20|12546.6|12426.6|12544.88|12424.88|12546.75|12426.75|12544.88|12424.88|7
1626985410000|2021-07-22 20:23:30|12544.73|12424.73|12544.29|12424.29|12545.72|12425.72|12544.17|12424.17|8
1626985420000|2021-07-22 20:23:40|12544.41|12424.41|12544.06|12424.06|12544.41|12424.41|12544.06|12424.06|8
1626985430000|2021-07-22 20:23:50|12544.12|12424.12|12543.77|12423.77|12544.12|12424.12|12543.46|12423.46|9
1626985440000|2021-07-22 20:24:00|12543.65|12423.65|12542.4|12422.4|12543.65|12423.65|12542.4|12422.4|10
1626985450000|2021-07-22 20:24:10|12542.17|12422.17|12540.61|12420.61|12542.37|12422.37|12540.61|12420.61|10
1626985460000|2021-07-22 20:24:20|12539.83|12419.83|12538.83|12418.83|12539.83|12419.83|12538.7|12418.7|10
1626985470000|2021-07-22 20:24:30|12538.74|12418.74|12537.9|12417.9|12538.74|12418.74|12537.9|12417.9|6
1626985480000|2021-07-22 20:24:40|12537.89|12417.89|12537.13|12417.13|12537.89|12417.89|12537.13|12417.13|8
1626985490000|2021-07-22 20:24:50|12536.49|12416.49|12536.78|12416.78|12536.78|12416.78|12535.87|12415.87|9
1626985500000|2021-07-22 20:25:00|12536.92|12416.92|12536.1|12416.1|12537.47|12417.47|12535.45|12415.45|10
1626985510000|2021-07-22 20:25:10|12535.89|12415.89|12536.52|12416.52|12537.06|12417.06|12535.43|12415.43|9
1626985520000|2021-07-22 20:25:20|12536.55|12416.55|12535.85|12415.85|12536.65|12416.65|12535.85|12415.85|10
1626985530000|2021-07-22 20:25:30|12535.72|12415.72|12535.34|12415.34|12535.76|12415.76|12534.55|12414.55|9
1626985540000|2021-07-22 20:25:40|12534.92|12414.92|12534.13|12414.13|12534.92|12414.92|12534.13|12414.13|9
1626985550000|2021-07-22 20:25:50|12534.24|12414.24|12532.37|12412.37|12534.24|12414.24|12532.37|12412.37|10
1626985560000|2021-07-22 20:26:00|12532.15|12412.15|12532.73|12412.73|12532.73|12412.73|12532.11|12412.11|7
1626985570000|2021-07-22 20:26:10|12533.58|12413.58|12534.62|12414.62|12534.62|12414.62|12533.58|12413.58|8
1626985580000|2021-07-22 20:26:20|12534.61|12414.61|12534.61|12414.61|12534.97|12414.97|12534.5|12414.5|8
1626985590000|2021-07-22 20:26:30|12534.76|12414.76|12534.7|12414.7|12534.87|12414.87|12534.65|12414.65|10
1626985600000|2021-07-22 20:26:40|12534.57|12414.57|12534.13|12414.13|12534.57|12414.57|12534.11|12414.11|10
1626985610000|2021-07-22 20:26:50|12534.18|12414.18|12536.32|12416.32|12536.32|12416.32|12534.18|12414.18|10
1626985620000|2021-07-22 20:27:00|12536.35|12416.35|12537.2|12417.2|12537.23|12417.23|12536.35|12416.35|9
1626985630000|2021-07-22 20:27:10|12537.33|12417.33|12537.31|12417.31|12538.08|12418.08|12536.99|12416.99|9
1626985640000|2021-07-22 20:27:20|12537.23|12417.23|12537.76|12417.76|12537.76|12417.76|12537.23|12417.23|7
1626985650000|2021-07-22 20:27:30|12537.72|12417.72|12540.39|12420.39|12540.39|12420.39|12537.72|12417.72|10
1626985660000|2021-07-22 20:27:40|12540.28|12420.28|12539.1|12419.1|12540.45|12420.45|12538.77|12418.77|10
1626985670000|2021-07-22 20:27:50|12539.08|12419.08|12540.46|12420.46|12540.46|12420.46|12538.96|12418.96|7
1626985680000|2021-07-22 20:28:00|12540.77|12420.77|12540.4|12420.4|12541.06|12421.06|12540.4|12420.4|10
1626985690000|2021-07-22 20:28:10|12539.9|12419.9|12538.54|12418.54|12539.9|12419.9|12538.54|12418.54|10
1626985700000|2021-07-22 20:28:20|12538.48|12418.48|12537.72|12417.72|12538.48|12418.48|12537.72|12417.72|8
1626985710000|2021-07-22 20:28:30|12537.64|12417.64|12536.73|12416.73|12537.78|12417.78|12536.73|12416.73|10
1626985720000|2021-07-22 20:28:40|12536.99|12416.99|12535.77|12415.77|12536.99|12416.99|12535.66|12415.66|9
1626985730000|2021-07-22 20:28:50|12535.97|12415.97|12536.91|12416.91|12536.91|12416.91|12535.83|12415.83|10
1626985740000|2021-07-22 20:29:00|12536.87|12416.87|12537.11|12417.11|12537.11|12417.11|12536.69|12416.69|7
1626985750000|2021-07-22 20:29:10|12537.62|12417.62|12537.01|12417.01|12538.43|12418.43|12537.01|12417.01|10
1626985760000|2021-07-22 20:29:20|12536.99|12416.99|12536.67|12416.67|12537.06|12417.06|12536.67|12416.67|7
1626985770000|2021-07-22 20:29:30|12536.58|12416.58|12533.41|12413.41|12536.58|12416.58|12533.41|12413.41|10
1626985780000|2021-07-22 20:29:40|12532.99|12412.99|12533.52|12413.52|12533.52|12413.52|12532.69|12412.69|9
1626985790000|2021-07-22 20:29:50|12532.63|12412.63|12533.22|12413.22|12533.22|12413.22|12532.57|12412.57|9
1626985800000|2021-07-22 20:30:00|12533.18|12413.18|12535.49|12415.49|12535.49|12415.49|12533.17|12413.17|10
1626985810000|2021-07-22 20:30:10|12535.55|12415.55|12539.12|12419.12|12539.12|12419.12|12535.55|12415.55|10
1626985820000|2021-07-22 20:30:20|12539.88|12419.88|12540.99|12420.99|12541.02|12421.02|12539.88|12419.88|9
1626985830000|2021-07-22 20:30:30|12541|12421|12541.45|12421.45|12541.59|12421.59|12540.81|12420.81|9
1626985840000|2021-07-22 20:30:40|12541.16|12421.16|12541.64|12421.64|12541.64|12421.64|12541.11|12421.11|7
1626985850000|2021-07-22 20:30:50|12541.59|12421.59|12543.58|12423.58|12543.58|12423.58|12541.59|12421.59|9
1626985860000|2021-07-22 20:31:00|12543.79|12423.79|12545.33|12425.33|12545.33|12425.33|12543.79|12423.79|8
1626985870000|2021-07-22 20:31:10|12545.56|12425.56|12546.57|12426.57|12546.66|12426.66|12545.56|12425.56|9
1626985880000|2021-07-22 20:31:20|12546.77|12426.77|12547.14|12427.14|12547.18|12427.18|12546.77|12426.77|7
1626985890000|2021-07-22 20:31:30|12547.19|12427.19|12545.75|12425.75|12547.19|12427.19|12545.7|12425.7|8
1626985900000|2021-07-22 20:31:40|12545.79|12425.79|12545.76|12425.76|12546.02|12426.02|12545.76|12425.76|10
1626985910000|2021-07-22 20:31:50|12545.75|12425.75|12544.96|12424.96|12545.75|12425.75|12544.96|12424.96|7
1626985920000|2021-07-22 20:32:00|12544.94|12424.94|12543.87|12423.87|12544.94|12424.94|12543.87|12423.87|9
1626985930000|2021-07-22 20:32:10|12543.72|12423.72|12543.27|12423.27|12543.75|12423.75|12543.27|12423.27|9
1626985940000|2021-07-22 20:32:20|12543.26|12423.26|12543.04|12423.04|12543.47|12423.47|12543.04|12423.04|8
1626985950000|2021-07-22 20:32:30|12543.02|12423.02|12541.17|12421.17|12543.02|12423.02|12541.17|12421.17|8
1626985960000|2021-07-22 20:32:40|12540.85|12420.85|12539.13|12419.13|12540.85|12420.85|12538.99|12418.99|10
1626985970000|2021-07-22 20:32:50|12539.08|12419.08|12539.71|12419.71|12539.9|12419.9|12539.04|12419.04|10
1626985980000|2021-07-22 20:33:00|12539.68|12419.68|12539.73|12419.73|12539.9|12419.9|12539.63|12419.63|9
1626985990000|2021-07-22 20:33:10|12539.02|12419.02|12539.78|12419.78|12539.78|12419.78|12538.98|12418.98|10
1626986000000|2021-07-22 20:33:20|12539.64|12419.64|12540.08|12420.08|12540.08|12420.08|12539.63|12419.63|8
1626986010000|2021-07-22 20:33:30|12540.07|12420.07|12540.38|12420.38|12540.38|12420.38|12540.07|12420.07|7
1626986020000|2021-07-22 20:33:40|12541.24|12421.24|12540.63|12420.63|12541.37|12421.37|12540.42|12420.42|7
1626986030000|2021-07-22 20:33:50|12540.81|12420.81|12538.18|12418.18|12540.81|12420.81|12538.18|12418.18|9
1626986040000|2021-07-22 20:34:00|12537.82|12417.82|12536.42|12416.42|12537.9|12417.9|12536.42|12416.42|10
1626986050000|2021-07-22 20:34:10|12535.98|12415.98|12533.98|12413.98|12535.98|12415.98|12533.98|12413.98|10
1626986060000|2021-07-22 20:34:20|12533.9|12413.9|12524.62|12404.62|12533.9|12413.9|12524.46|12404.46|10
1626986070000|2021-07-22 20:34:30|12524.79|12404.79|12522.72|12402.72|12524.79|12404.79|12522.55|12402.55|10
1626986080000|2021-07-22 20:34:40|12521|12401|12519.15|12399.15|12521|12401|12518.95|12398.95|10
1626986090000|2021-07-22 20:34:50|12519.38|12399.38|12515.45|12395.45|12519.44|12399.44|12515.45|12395.45|10
1626986100000|2021-07-22 20:35:00|12515.6|12395.6|12518.14|12398.14|12518.33|12398.33|12515.6|12395.6|10
1626986110000|2021-07-22 20:35:10|12518.8|12398.8|12522.97|12402.97|12522.97|12402.97|12518.8|12398.8|10
1626986120000|2021-07-22 20:35:20|12523.34|12403.34|12525.03|12405.03|12525.03|12405.03|12523.34|12403.34|8
1626986130000|2021-07-22 20:35:30|12525.04|12405.04|12528.02|12408.02|12528.02|12408.02|12525.04|12405.04|10
1626986140000|2021-07-22 20:35:40|12527.99|12407.99|12529.9|12409.9|12529.9|12409.9|12527.99|12407.99|10
1626986150000|2021-07-22 20:35:50|12529.99|12409.99|12531.18|12411.18|12531.32|12411.32|12529.99|12409.99|10
1626986160000|2021-07-22 20:36:00|12530.88|12410.88|12531.82|12411.82|12531.82|12411.82|12530.85|12410.85|10
1626986170000|2021-07-22 20:36:10|12532.15|12412.15|12533.72|12413.72|12533.72|12413.72|12532.15|12412.15|10
1626986180000|2021-07-22 20:36:20|12533.79|12413.79|12534.98|12414.98|12534.98|12414.98|12532.93|12412.93|10
1626986190000|2021-07-22 20:36:30|12536.95|12416.95|12538.48|12418.48|12538.68|12418.68|12536.95|12416.95|10
1626986200000|2021-07-22 20:36:40|12537.62|12417.62|12536.53|12416.53|12537.62|12417.62|12536.53|12416.53|9
1626986210000|2021-07-22 20:36:50|12536.58|12416.58|12539.47|12419.47|12539.47|12419.47|12536.58|12416.58|9
1626986220000|2021-07-22 20:37:00|12539.53|12419.53|12540.77|12420.77|12541.01|12421.01|12539.53|12419.53|9
1626986230000|2021-07-22 20:37:10|12540.99|12420.99|12540.81|12420.81|12541.99|12421.99|12540.76|12420.76|9
1626986240000|2021-07-22 20:37:20|12540.91|12420.91|12539.84|12419.84|12540.98|12420.98|12539.84|12419.84|9
1626986250000|2021-07-22 20:37:30|12539.85|12419.85|12538.93|12418.93|12540.07|12420.07|12538.93|12418.93|9
1626986260000|2021-07-22 20:37:40|12538.98|12418.98|12538.49|12418.49|12538.98|12418.98|12538.12|12418.12|9
1626986270000|2021-07-22 20:37:50|12538.38|12418.38|12538.44|12418.44|12538.48|12418.48|12538.07|12418.07|9
1626986280000|2021-07-22 20:38:00|12539.09|12419.09|12540.61|12420.61|12540.61|12420.61|12539.09|12419.09|8
1626986290000|2021-07-22 20:38:10|12541.29|12421.29|12542.64|12422.64|12542.64|12422.64|12541.29|12421.29|9
1626986300000|2021-07-22 20:38:20|12542.35|12422.35|12543.9|12423.9|12543.9|12423.9|12542.04|12422.04|7
1626986310000|2021-07-22 20:38:30|12543.99|12423.99|12544.61|12424.61|12544.61|12424.61|12543.99|12423.99|8
1626986320000|2021-07-22 20:38:40|12544.56|12424.56|12545.23|12425.23|12545.23|12425.23|12544.56|12424.56|9
1626986330000|2021-07-22 20:38:50|12545.32|12425.32|12544.93|12424.93|12545.57|12425.57|12544.6|12424.6|8
1626986340000|2021-07-22 20:39:00|12545.03|12425.03|12545.57|12425.57|12546.06|12426.06|12544.96|12424.96|7
1626986350000|2021-07-22 20:39:10|12545.58|12425.58|12544.87|12424.87|12545.58|12425.58|12544.87|12424.87|8
1626986360000|2021-07-22 20:39:20|12544.64|12424.64|12544.15|12424.15|12544.64|12424.64|12544.05|12424.05|6
1626986370000|2021-07-22 20:39:30|12544.14|12424.14|12545.01|12425.01|12545.09|12425.09|12543.96|12423.96|8
1626986380000|2021-07-22 20:39:40|12544.98|12424.98|12544.04|12424.04|12544.98|12424.98|12544.04|12424.04|6
1626986390000|2021-07-22 20:39:50|12543.83|12423.83|12543.06|12423.06|12543.83|12423.83|12542.86|12422.86|9
1626986400000|2021-07-22 20:40:00|12542.15|12422.15|12541.97|12421.97|12542.15|12422.15|12541.07|12421.07|9
1626986410000|2021-07-22 20:40:10|12541.98|12421.98|12543.8|12423.8|12543.8|12423.8|12541.82|12421.82|10
1626986420000|2021-07-22 20:40:20|12543.97|12423.97|12545.04|12425.04|12545.04|12425.04|12543.97|12423.97|8
1626986430000|2021-07-22 20:40:30|12545.41|12425.41|12549.01|12429.01|12549.01|12429.01|12545.41|12425.41|9
1626986440000|2021-07-22 20:40:40|12549.24|12429.24|12551.49|12431.49|12551.49|12431.49|12549.24|12429.24|10
1626986450000|2021-07-22 20:40:50|12551.97|12431.97|12554|12434|12554|12434|12551.81|12431.81|10
1626986460000|2021-07-22 20:41:00|12554.22|12434.22|12557.53|12437.53|12557.54|12437.54|12554.22|12434.22|10
1626986470000|2021-07-22 20:41:10|12557.82|12437.82|12558.73|12438.73|12558.78|12438.78|12557.65|12437.65|9
1626986480000|2021-07-22 20:41:20|12559.05|12439.05|12559.04|12439.04|12559.5|12439.5|12559.02|12439.02|10
1626986490000|2021-07-22 20:41:30|12559.06|12439.06|12559.28|12439.28|12559.57|12439.57|12558.47|12438.47|7
1626986500000|2021-07-22 20:41:40|12559.21|12439.21|12558.26|12438.26|12559.21|12439.21|12558.14|12438.14|10
1626986510000|2021-07-22 20:41:50|12559.15|12439.15|12558.31|12438.31|12559.15|12439.15|12558.11|12438.11|9
1626986520000|2021-07-22 20:42:00|12558.38|12438.38|12562.02|12442.02|12562.02|12442.02|12558.38|12438.38|9
1626986530000|2021-07-22 20:42:10|12562.06|12442.06|12561.53|12441.53|12562.06|12442.06|12561.38|12441.38|10
1626986540000|2021-07-22 20:42:20|12561.31|12441.31|12560.71|12440.71|12561.88|12441.88|12560.62|12440.62|10
1626986550000|2021-07-22 20:42:30|12560.67|12440.67|12561.42|12441.42|12561.58|12441.58|12560.48|12440.48|10
1626986560000|2021-07-22 20:42:40|12561.55|12441.55|12563.29|12443.29|12563.29|12443.29|12561.53|12441.53|9
1626986570000|2021-07-22 20:42:50|12563.26|12443.26|12563.91|12443.91|12563.91|12443.91|12563.17|12443.17|8
1626986580000|2021-07-22 20:43:00|12562.98|12442.98|12561.93|12441.93|12562.98|12442.98|12561.75|12441.75|9
1626986590000|2021-07-22 20:43:10|12561.78|12441.78|12562.52|12442.52|12562.77|12442.77|12561.74|12441.74|10
1626986600000|2021-07-22 20:43:20|12562.62|12442.62|12563.86|12443.86|12564.09|12444.09|12562.62|12442.62|8
1626986610000|2021-07-22 20:43:30|12564.04|12444.04|12566.6|12446.6|12566.6|12446.6|12564.04|12444.04|10
1626986620000|2021-07-22 20:43:40|12566.73|12446.73|12567.7|12447.7|12567.7|12447.7|12566.69|12446.69|8
1626986630000|2021-07-22 20:43:50|12567.72|12447.72|12566.24|12446.24|12567.72|12447.72|12566.2|12446.2|10
1626986640000|2021-07-22 20:44:00|12565.82|12445.82|12564.48|12444.48|12565.82|12445.82|12563.75|12443.75|10
1626986650000|2021-07-22 20:44:10|12564.4|12444.4|12564.19|12444.19|12564.51|12444.51|12564.19|12444.19|9
1626986660000|2021-07-22 20:44:20|12564.2|12444.2|12562.21|12442.21|12564.2|12444.2|12562.21|12442.21|8
1626986670000|2021-07-22 20:44:30|12562.07|12442.07|12560.8|12440.8|12562.07|12442.07|12560.8|12440.8|10
1626986680000|2021-07-22 20:44:40|12560.84|12440.84|12558.43|12438.43|12560.84|12440.84|12558.43|12438.43|10
1626986690000|2021-07-22 20:44:50|12558.42|12438.42|12557.92|12437.92|12558.54|12438.54|12557.9|12437.9|10
1626986700000|2021-07-22 20:45:00|12558.07|12438.07|12560.29|12440.29|12560.29|12440.29|12558.04|12438.04|9
1626986710000|2021-07-22 20:45:10|12560.32|12440.32|12562.58|12442.58|12562.61|12442.61|12560.17|12440.17|10
1626986720000|2021-07-22 20:45:20|12562.82|12442.82|12561.6|12441.6|12562.82|12442.82|12561.6|12441.6|9
1626986730000|2021-07-22 20:45:30|12561.78|12441.78|12561.57|12441.57|12562.04|12442.04|12561.55|12441.55|8
1626986740000|2021-07-22 20:45:40|12561.51|12441.51|12562.83|12442.83|12562.83|12442.83|12561.51|12441.51|9
1626986750000|2021-07-22 20:45:50|12562.89|12442.89|12561.47|12441.47|12563.78|12443.78|12561.47|12441.47|10
1626986760000|2021-07-22 20:46:00|12561.73|12441.73|12562.41|12442.41|12562.5|12442.5|12561.64|12441.64|10
1626986770000|2021-07-22 20:46:10|12562.47|12442.47|12566.13|12446.13|12566.48|12446.48|12562.47|12442.47|10
1626986780000|2021-07-22 20:46:20|12565.94|12445.94|12566.8|12446.8|12566.8|12446.8|12565.94|12445.94|9
1626986790000|2021-07-22 20:46:30|12566.54|12446.54|12567.65|12447.65|12567.65|12447.65|12566.52|12446.52|9
1626986800000|2021-07-22 20:46:40|12567.43|12447.43|12567.4|12447.4|12567.62|12447.62|12567.32|12447.32|8
1626986810000|2021-07-22 20:46:50|12567.54|12447.54|12566.46|12446.46|12567.54|12447.54|12566.36|12446.36|9
1626986820000|2021-07-22 20:47:00|12566.37|12446.37|12565.63|12445.63|12566.37|12446.37|12565.63|12445.63|9
1626986830000|2021-07-22 20:47:10|12565.58|12445.58|12565.12|12445.12|12566.4|12446.4|12564.75|12444.75|10
1626986840000|2021-07-22 20:47:20|12565.05|12445.05|12564.75|12444.75|12565.57|12445.57|12564.75|12444.75|9
1626986850000|2021-07-22 20:47:30|12563.89|12443.89|12562.61|12442.61|12563.89|12443.89|12562.61|12442.61|10
1626986860000|2021-07-22 20:47:40|12562.04|12442.04|12561.32|12441.32|12562.04|12442.04|12560.3|12440.3|10
1626986870000|2021-07-22 20:47:50|12560.93|12440.93|12560.5|12440.5|12560.93|12440.93|12559.79|12439.79|10
1626986880000|2021-07-22 20:48:00|12560.33|12440.33|12559.17|12439.17|12560.33|12440.33|12559.17|12439.17|10
1626986890000|2021-07-22 20:48:10|12559.18|12439.18|12558.68|12438.68|12560.18|12440.18|12558.68|12438.68|9
1626986900000|2021-07-22 20:48:20|12558.84|12438.84|12558.94|12438.94|12559.28|12439.28|12558.84|12438.84|9
1626986910000|2021-07-22 20:48:30|12558.95|12438.95|12559.37|12439.37|12559.37|12439.37|12558.9|12438.9|10
1626986920000|2021-07-22 20:48:40|12559.44|12439.44|12559.48|12439.48|12559.56|12439.56|12559.41|12439.41|7
1626986930000|2021-07-22 20:48:50|12558.54|12438.54|12558.7|12438.7|12558.7|12438.7|12557.85|12437.85|9
1626986940000|2021-07-22 20:49:00|12559.18|12439.18|12557.62|12437.62|12559.61|12439.61|12557.62|12437.62|10
1626986950000|2021-07-22 20:49:10|12558.42|12438.42|12556.65|12436.65|12558.86|12438.86|12556.65|12436.65|10
1626986960000|2021-07-22 20:49:20|12556.59|12436.59|12556.85|12436.85|12557.21|12437.21|12556.59|12436.59|9
1626986970000|2021-07-22 20:49:30|12556.92|12436.92|12554.45|12434.45|12556.92|12436.92|12554.2|12434.2|10
1626986980000|2021-07-22 20:49:40|12554.22|12434.22|12553.39|12433.39|12554.22|12434.22|12553.39|12433.39|8
1626986990000|2021-07-22 20:49:50|12553.21|12433.21|12551.3|12431.3|12553.21|12433.21|12551.25|12431.25|9
1626987000000|2021-07-22 20:50:00|12552.15|12432.15|12552.3|12432.3|12553.72|12433.72|12552.15|12432.15|10
1626987010000|2021-07-22 20:50:10|12553.07|12433.07|12553.23|12433.23|12553.8|12433.8|12553.07|12433.07|10
1626987020000|2021-07-22 20:50:20|12551.31|12431.31|12547.59|12427.59|12551.31|12431.31|12546.55|12426.55|9
1626987030000|2021-07-22 20:50:30|12547.57|12427.57|12544.06|12424.06|12547.57|12427.57|12544.06|12424.06|10
1626987040000|2021-07-22 20:50:40|12544.42|12424.42|12543.06|12423.06|12544.42|12424.42|12542.93|12422.93|9
1626987050000|2021-07-22 20:50:50|12543.37|12423.37|12540.99|12420.99|12544.06|12424.06|12540.99|12420.99|10
1626987060000|2021-07-22 20:51:00|12540.9|12420.9|12540.08|12420.08|12540.9|12420.9|12540.08|12420.08|8
1626987070000|2021-07-22 20:51:10|12539.83|12419.83|12536.7|12416.7|12539.98|12419.98|12536.7|12416.7|10
1626987080000|2021-07-22 20:51:20|12536.74|12416.74|12535.98|12415.98|12537.05|12417.05|12535.67|12415.67|10
1626987090000|2021-07-22 20:51:30|12535.97|12415.97|12534.58|12414.58|12535.97|12415.97|12534.56|12414.56|9
1626987100000|2021-07-22 20:51:40|12535|12415|12534.42|12414.42|12535.06|12415.06|12534.42|12414.42|10
1626987110000|2021-07-22 20:51:50|12534.64|12414.64|12533.74|12413.74|12534.64|12414.64|12533.74|12413.74|8
1626987120000|2021-07-22 20:52:00|12533.68|12413.68|12534.1|12414.1|12534.42|12414.42|12533.68|12413.68|8
1626987130000|2021-07-22 20:52:10|12535.02|12415.02|12534.21|12414.21|12535.03|12415.03|12533.9|12413.9|7
1626987140000|2021-07-22 20:52:20|12534.07|12414.07|12532.35|12412.35|12534.07|12414.07|12532.1|12412.1|10
1626987150000|2021-07-22 20:52:30|12532.06|12412.06|12531.21|12411.21|12532.06|12412.06|12531.17|12411.17|9
1626987160000|2021-07-22 20:52:40|12531.51|12411.51|12531.47|12411.47|12531.51|12411.51|12530.32|12410.32|9
1626987170000|2021-07-22 20:52:50|12531.31|12411.31|12532.17|12412.17|12532.27|12412.27|12531.28|12411.28|8
1626987180000|2021-07-22 20:53:00|12531.98|12411.98|12531.39|12411.39|12531.98|12411.98|12531.29|12411.29|8
1626987190000|2021-07-22 20:53:10|12531.88|12411.88|12530.59|12410.59|12532.33|12412.33|12530.47|12410.47|9
1626987200000|2021-07-22 20:53:20|12530.72|12410.72|12531.9|12411.9|12531.91|12411.91|12530.72|12410.72|10
1626987210000|2021-07-22 20:53:30|12531.63|12411.63|12531.16|12411.16|12532.47|12412.47|12531.16|12411.16|10
1626987220000|2021-07-22 20:53:40|12532.03|12412.03|12532.1|12412.1|12532.47|12412.47|12531.98|12411.98|9
1626987230000|2021-07-22 20:53:50|12531.92|12411.92|12531.41|12411.41|12532.16|12412.16|12531.41|12411.41|9
1626987240000|2021-07-22 20:54:00|12531.34|12411.34|12531.17|12411.17|12531.87|12411.87|12531.17|12411.17|10
1626987250000|2021-07-22 20:54:10|12531.15|12411.15|12529.75|12409.75|12531.15|12411.15|12529.75|12409.75|7
1626987260000|2021-07-22 20:54:20|12529.74|12409.74|12529.52|12409.52|12529.74|12409.74|12529.52|12409.52|8
1626987270000|2021-07-22 20:54:30|12529.51|12409.51|12528.29|12408.29|12529.52|12409.52|12528.25|12408.25|8
1626987280000|2021-07-22 20:54:40|12528.46|12408.46|12528.16|12408.16|12528.48|12408.48|12528.16|12408.16|9
1626987290000|2021-07-22 20:54:50|12528.12|12408.12|12527.02|12407.02|12528.12|12408.12|12526.89|12406.89|10
1626987300000|2021-07-22 20:55:00|12527.25|12407.25|12527.34|12407.34|12528.03|12408.03|12527.11|12407.11|10
1626987310000|2021-07-22 20:55:10|12527.3|12407.3|12525.91|12405.91|12527.34|12407.34|12525.59|12405.59|9
1626987320000|2021-07-22 20:55:20|12525.85|12405.85|12525.52|12405.52|12525.96|12405.96|12525.27|12405.27|10
1626987330000|2021-07-22 20:55:30|12525.42|12405.42|12526.32|12406.32|12526.32|12406.32|12525.34|12405.34|10
1626987340000|2021-07-22 20:55:40|12526.41|12406.41|12525.57|12405.57|12527.47|12407.47|12525.57|12405.57|9
1626987350000|2021-07-22 20:55:50|12525.68|12405.68|12525.68|12405.68|12526.32|12406.32|12525.52|12405.52|8
1626987360000|2021-07-22 20:56:00|12525.55|12405.55|12527.66|12407.66|12527.66|12407.66|12525.51|12405.51|10
1626987370000|2021-07-22 20:56:10|12527.69|12407.69|12526.33|12406.33|12527.69|12407.69|12526.07|12406.07|9
1626987380000|2021-07-22 20:56:20|12526.44|12406.44|12528.81|12408.81|12528.81|12408.81|12526.36|12406.36|9
1626987390000|2021-07-22 20:56:30|12528.9|12408.9|12526.9|12406.9|12528.9|12408.9|12526.9|12406.9|10
1626987400000|2021-07-22 20:56:40|12526.83|12406.83|12528.1|12408.1|12528.3|12408.3|12526.82|12406.82|10
1626987410000|2021-07-22 20:56:50|12527.93|12407.93|12526.53|12406.53|12528.16|12408.16|12526.47|12406.47|10
1626987420000|2021-07-22 20:57:00|12526.32|12406.32|12526.63|12406.63|12526.63|12406.63|12526.27|12406.27|8
1626987430000|2021-07-22 20:57:10|12526.76|12406.76|12527.2|12407.2|12527.22|12407.22|12526.74|12406.74|8
1626987440000|2021-07-22 20:57:20|12527.15|12407.15|12527.63|12407.63|12527.63|12407.63|12526.97|12406.97|8
1626987450000|2021-07-22 20:57:30|12527.54|12407.54|12527.87|12407.87|12527.88|12407.88|12527.54|12407.54|9
1626987460000|2021-07-22 20:57:40|12527.88|12407.88|12529.64|12409.64|12529.64|12409.64|12527.7|12407.7|10
1626987470000|2021-07-22 20:57:50|12529.75|12409.75|12529.06|12409.06|12531.12|12411.12|12529.06|12409.06|10
1626987480000|2021-07-22 20:58:00|12528.97|12408.97|12529.3|12409.3|12530.66|12410.66|12528.97|12408.97|10
1626987490000|2021-07-22 20:58:10|12529.33|12409.33|12527.48|12407.48|12529.33|12409.33|12527.48|12407.48|10
1626987500000|2021-07-22 20:58:20|12527.21|12407.21|12525.85|12405.85|12527.21|12407.21|12525.76|12405.76|8
1626987510000|2021-07-22 20:58:30|12525.84|12405.84|12525.07|12405.07|12525.84|12405.84|12524.62|12404.62|8
1626987520000|2021-07-22 20:58:40|12525.09|12405.09|12524.26|12404.26|12525.09|12405.09|12523.9|12403.9|10
1626987530000|2021-07-22 20:58:50|12524.18|12404.18|12524.21|12404.21|12524.72|12404.72|12523.52|12403.52|10
1626987540000|2021-07-22 20:59:00|12524.18|12404.18|12522.87|12402.87|12524.18|12404.18|12522.78|12402.78|9
1626987550000|2021-07-22 20:59:10|12522.69|12402.69|12521.24|12401.24|12522.69|12402.69|12520.89|12400.89|10
1626987560000|2021-07-22 20:59:20|12520.99|12400.99|12520.12|12400.12|12520.99|12400.99|12520.12|12400.12|10
1626987570000|2021-07-22 20:59:30|12520.06|12400.06|12520.98|12400.98|12521.29|12401.29|12520.06|12400.06|9
1626987580000|2021-07-22 20:59:40|12521.14|12401.14|12520.55|12400.55|12521.14|12401.14|12520.54|12400.54|8
1626987590000|2021-07-22 20:59:50|12519.54|12399.54|12520.29|12400.29|12520.5|12400.5|12519.54|12399.54|9
1626987600000|2021-07-22 21:00:00|12519.79|12399.79|12516.26|12396.26|12520.32|12400.32|12516.26|12396.26|10
1626987610000|2021-07-22 21:00:10|12516.19|12396.19|12516.28|12396.28|12516.8|12396.8|12515.92|12395.92|10
1626987620000|2021-07-22 21:00:20|12516.3|12396.3|12516.75|12396.75|12517.34|12397.34|12516.3|12396.3|9
1626987630000|2021-07-22 21:00:30|12516.82|12396.82|12518.72|12398.72|12518.72|12398.72|12516.82|12396.82|9
1626987640000|2021-07-22 21:00:40|12518.02|12398.02|12518.95|12398.95|12519.38|12399.38|12518.02|12398.02|10
1626987650000|2021-07-22 21:00:50|12519.05|12399.05|12519.69|12399.69|12519.73|12399.73|12519.05|12399.05|10
1626987660000|2021-07-22 21:01:00|12519.72|12399.72|12519.95|12399.95|12519.95|12399.95|12518.79|12398.79|10
1626987670000|2021-07-22 21:01:10|12520.19|12400.19|12520.59|12400.59|12520.7|12400.7|12520.19|12400.19|10
1626987680000|2021-07-22 21:01:20|12520.6|12400.6|12521.59|12401.59|12522.14|12402.14|12520.58|12400.58|10
1626987690000|2021-07-22 21:01:30|12521.44|12401.44|12523.14|12403.14|12523.14|12403.14|12521.44|12401.44|10
1626987700000|2021-07-22 21:01:40|12523.54|12403.54|12526.88|12406.88|12526.88|12406.88|12523.54|12403.54|10
1626987710000|2021-07-22 21:01:50|12526.95|12406.95|12526.09|12406.09|12527.73|12407.73|12526.09|12406.09|9
1626987720000|2021-07-22 21:02:00|12526.53|12406.53|12527.96|12407.96|12527.96|12407.96|12526.53|12406.53|10
1626987730000|2021-07-22 21:02:10|12527.86|12407.86|12530.13|12410.13|12530.13|12410.13|12527.85|12407.85|9
1626987740000|2021-07-22 21:02:20|12530.44|12410.44|12532.5|12412.5|12532.5|12412.5|12530.44|12410.44|9
1626987750000|2021-07-22 21:02:30|12532.62|12412.62|12535.03|12415.03|12535.03|12415.03|12532.41|12412.41|9
1626987760000|2021-07-22 21:02:40|12535.04|12415.04|12536.39|12416.39|12536.39|12416.39|12535.04|12415.04|9
1626987770000|2021-07-22 21:02:50|12536.28|12416.28|12535.37|12415.37|12536.41|12416.41|12535.37|12415.37|10
1626987780000|2021-07-22 21:03:00|12535.28|12415.28|12534.62|12414.62|12535.28|12415.28|12534.62|12414.62|8
1626987790000|2021-07-22 21:03:10|12534.66|12414.66|12534.24|12414.24|12535.35|12415.35|12534.24|12414.24|9
1626987800000|2021-07-22 21:03:20|12534.34|12414.34|12535.22|12415.22|12535.32|12415.32|12534.34|12414.34|9
1626987810000|2021-07-22 21:03:30|12535.01|12415.01|12534.83|12414.83|12535.02|12415.02|12534.72|12414.72|9
1626987820000|2021-07-22 21:03:40|12535.12|12415.12|12534.27|12414.27|12535.15|12415.15|12534.27|12414.27|9
1626987830000|2021-07-22 21:03:50|12534.19|12414.19|12533.64|12413.64|12534.19|12414.19|12533.64|12413.64|10
1626987840000|2021-07-22 21:04:00|12533.6|12413.6|12533.51|12413.51|12533.67|12413.67|12533.3|12413.3|9
1626987850000|2021-07-22 21:04:10|12533.61|12413.61|12532.67|12412.67|12533.61|12413.61|12532.52|12412.52|9
1626987860000|2021-07-22 21:04:20|12532.6|12412.6|12532.53|12412.53|12532.67|12412.67|12532.38|12412.38|8
1626987870000|2021-07-22 21:04:30|12532.48|12412.48|12532.52|12412.52|12532.74|12412.74|12531.69|12411.69|10
1626987880000|2021-07-22 21:04:40|12532.38|12412.38|12532.98|12412.98|12533.14|12413.14|12532.38|12412.38|9
1626987890000|2021-07-22 21:04:50|12532.72|12412.72|12533.87|12413.87|12533.87|12413.87|12532.72|12412.72|10
1626987900000|2021-07-22 21:05:00|12534.89|12414.89|12537.97|12417.97|12537.97|12417.97|12534.89|12414.89|10
1626987910000|2021-07-22 21:05:10|12538.32|12418.32|12538.37|12418.37|12538.58|12418.58|12538.11|12418.11|8
1626987920000|2021-07-22 21:05:20|12539.46|12419.46|12539.7|12419.7|12539.7|12419.7|12539.46|12419.46|8
1626987930000|2021-07-22 21:05:30|12539.66|12419.66|12539.6|12419.6|12539.73|12419.73|12538.81|12418.81|10
1626987940000|2021-07-22 21:05:40|12539.98|12419.98|12540.55|12420.55|12540.67|12420.67|12539.65|12419.65|10
1626987950000|2021-07-22 21:05:50|12540.46|12420.46|12539.04|12419.04|12540.46|12420.46|12539.04|12419.04|9
1626987960000|2021-07-22 21:06:00|12539.05|12419.05|12538.47|12418.47|12539.68|12419.68|12538.47|12418.47|9
1626987970000|2021-07-22 21:06:10|12539.08|12419.08|12536.23|12416.23|12539.08|12419.08|12536.23|12416.23|10
1626987980000|2021-07-22 21:06:20|12536.28|12416.28|12535.4|12415.4|12536.28|12416.28|12535.38|12415.38|8
1626987990000|2021-07-22 21:06:30|12535.35|12415.35|12534.84|12414.84|12535.37|12415.37|12534.84|12414.84|6
1626988000000|2021-07-22 21:06:40|12534.78|12414.78|12535.07|12415.07|12535.68|12415.68|12534.73|12414.73|7
1626988010000|2021-07-22 21:06:50|12535.36|12415.36|12536.04|12416.04|12536.78|12416.78|12535.36|12415.36|10
1626988020000|2021-07-22 21:07:00|12536.25|12416.25|12538.41|12418.41|12538.41|12418.41|12536.25|12416.25|8
1626988030000|2021-07-22 21:07:10|12538.51|12418.51|12540.55|12420.55|12540.67|12420.67|12538.51|12418.51|10
1626988040000|2021-07-22 21:07:20|12540.9|12420.9|12541.81|12421.81|12541.81|12421.81|12540.42|12420.42|10
1626988050000|2021-07-22 21:07:30|12542.04|12422.04|12541.25|12421.25|12542.04|12422.04|12541.25|12421.25|7
1626988060000|2021-07-22 21:07:40|12541.24|12421.24|12541.99|12421.99|12542.19|12422.19|12541.24|12421.24|8
1626988070000|2021-07-22 21:07:50|12541.52|12421.52|12541.37|12421.37|12541.52|12421.52|12540.95|12420.95|9
1626988080000|2021-07-22 21:08:00|12541.65|12421.65|12540.68|12420.68|12541.65|12421.65|12540.68|12420.68|9
1626988090000|2021-07-22 21:08:10|12540.52|12420.52|12539.06|12419.06|12540.52|12420.52|12538.17|12418.17|9
1626988100000|2021-07-22 21:08:20|12538.9|12418.9|12538.04|12418.04|12538.9|12418.9|12537.88|12417.88|10
1626988110000|2021-07-22 21:08:30|12538.05|12418.05|12537.59|12417.59|12538.38|12418.38|12537.5|12417.5|10
1626988120000|2021-07-22 21:08:40|12536.3|12416.3|12537.95|12417.95|12537.95|12417.95|12535.88|12415.88|7
1626988130000|2021-07-22 21:08:50|12537.4|12417.4|12538.39|12418.39|12538.62|12418.62|12537.4|12417.4|9
1626988140000|2021-07-22 21:09:00|12538.62|12418.62|12538.89|12418.89|12539.81|12419.81|12538.59|12418.59|8
1626988150000|2021-07-22 21:09:10|12539.8|12419.8|12538.84|12418.84|12539.94|12419.94|12538.84|12418.84|8
1626988160000|2021-07-22 21:09:20|12538.88|12418.88|12538.68|12418.68|12538.88|12418.88|12538.68|12418.68|8
1626988170000|2021-07-22 21:09:30|12538.67|12418.67|12538.6|12418.6|12538.78|12418.78|12538.54|12418.54|8
1626988180000|2021-07-22 21:09:40|12539.47|12419.47|12539.6|12419.6|12539.69|12419.69|12539.41|12419.41|7
1626988190000|2021-07-22 21:09:50|12539.51|12419.51|12539.36|12419.36|12539.54|12419.54|12539.36|12419.36|6
1626988200000|2021-07-22 21:10:00|12539.34|12419.34|12538.9|12418.9|12539.94|12419.94|12538.9|12418.9|7
1626988210000|2021-07-22 21:10:10|12538.73|12418.73|12539.31|12419.31|12539.31|12419.31|12538.73|12418.73|6
1626988220000|2021-07-22 21:10:20|12539.17|12419.17|12539.22|12419.22|12539.31|12419.31|12539.1|12419.1|9
1626988230000|2021-07-22 21:10:30|12539.31|12419.31|12540.34|12420.34|12540.34|12420.34|12539.3|12419.3|7
1626988240000|2021-07-22 21:10:40|12540.32|12420.32|12537.82|12417.82|12540.32|12420.32|12537.82|12417.82|7
1626988250000|2021-07-22 21:10:50|12537.52|12417.52|12537.96|12417.96|12537.97|12417.97|12537.12|12417.12|7
1626988260000|2021-07-22 21:11:00|12537.47|12417.47|12536.13|12416.13|12537.47|12417.47|12536.13|12416.13|4
1626988270000|2021-07-22 21:11:10|12536.06|12416.06|12535.72|12415.72|12536.83|12416.83|12535.72|12415.72|8
1626988280000|2021-07-22 21:11:20|12535.69|12415.69|12534.52|12414.52|12535.69|12415.69|12533.75|12413.75|10
1626988290000|2021-07-22 21:11:30|12534.6|12414.6|12532.78|12412.78|12534.6|12414.6|12532.78|12412.78|9
1626988300000|2021-07-22 21:11:40|12532.79|12412.79|12530.79|12410.79|12533.51|12413.51|12530.79|12410.79|10
1626988310000|2021-07-22 21:11:50|12530.75|12410.75|12530.8|12410.8|12531.01|12411.01|12529.89|12409.89|9
1626988320000|2021-07-22 21:12:00|12530.39|12410.39|12528.79|12408.79|12530.39|12410.39|12528.79|12408.79|10
1626988330000|2021-07-22 21:12:10|12528.64|12408.64|12528.46|12408.46|12528.7|12408.7|12528.46|12408.46|8
1626988340000|2021-07-22 21:12:20|12528.42|12408.42|12527.32|12407.32|12528.42|12408.42|12527.29|12407.29|8
1626988350000|2021-07-22 21:12:30|12527.36|12407.36|12525.94|12405.94|12527.36|12407.36|12525.94|12405.94|8
1626988360000|2021-07-22 21:12:40|12526.04|12406.04|12526.1|12406.1|12526.13|12406.13|12525.21|12405.21|8
1626988370000|2021-07-22 21:12:50|12526|12406|12525.58|12405.58|12526|12406|12525.18|12405.18|9
1626988380000|2021-07-22 21:13:00|12524.91|12404.91|12526.04|12406.04|12526.04|12406.04|12524.91|12404.91|9
1626988390000|2021-07-22 21:13:10|12526.08|12406.08|12528.28|12408.28|12528.28|12408.28|12525.96|12405.96|9
1626988400000|2021-07-22 21:13:20|12528.3|12408.3|12529.48|12409.48|12529.53|12409.53|12528.3|12408.3|7
1626988410000|2021-07-22 21:13:30|12529.97|12409.97|12529.78|12409.78|12529.97|12409.97|12529.75|12409.75|5
1626988420000|2021-07-22 21:13:40|12529.82|12409.82|12529.93|12409.93|12529.93|12409.93|12529.71|12409.71|9
1626988430000|2021-07-22 21:13:50|12529.74|12409.74|12530.41|12410.41|12530.41|12410.41|12529.74|12409.74|6
1626988440000|2021-07-22 21:14:00|12530.8|12410.8|12530.85|12410.85|12531.25|12411.25|12530.8|12410.8|9
1626988450000|2021-07-22 21:14:10|12530.86|12410.86|12530.56|12410.56|12530.9|12410.9|12530.55|12410.55|8
1626988460000|2021-07-22 21:14:20|12530.64|12410.64|12529.72|12409.72|12530.64|12410.64|12528.84|12408.84|8
1626988470000|2021-07-22 21:14:30|12529.67|12409.67|12530.03|12410.03|12530.03|12410.03|12529.67|12409.67|5
1626988480000|2021-07-22 21:14:40|12529.98|12409.98|12529.35|12409.35|12530.15|12410.15|12529.35|12409.35|9
1626988490000|2021-07-22 21:14:50|12529.21|12409.21|12529.18|12409.18|12529.24|12409.24|12529.17|12409.17|7
1626988500000|2021-07-22 21:15:00|12529.23|12409.23|12529.77|12409.77|12529.83|12409.83|12528.96|12408.96|7
1626988510000|2021-07-22 21:15:10|12529.8|12409.8|12529.23|12409.23|12530.07|12410.07|12529.13|12409.13|10
1626988520000|2021-07-22 21:15:20|12529.28|12409.28|12529.83|12409.83|12530.27|12410.27|12529.28|12409.28|8
1626988530000|2021-07-22 21:15:30|12529.82|12409.82|12529.4|12409.4|12529.82|12409.82|12529.36|12409.36|7
1626988540000|2021-07-22 21:15:40|12529.23|12409.23|12529.5|12409.5|12529.5|12409.5|12529.22|12409.22|5
1626988550000|2021-07-22 21:15:50|12529.52|12409.52|12529.93|12409.93|12530.19|12410.19|12529.52|12409.52|4
1626988560000|2021-07-22 21:16:00|12529.87|12409.87|12530.16|12410.16|12530.21|12410.21|12529.85|12409.85|9
1626988570000|2021-07-22 21:16:10|12530.23|12410.23|12531.56|12411.56|12531.56|12411.56|12530.23|12410.23|8
1626988580000|2021-07-22 21:16:20|12531.64|12411.64|12534.58|12414.58|12535.03|12415.03|12531.64|12411.64|10
1626988590000|2021-07-22 21:16:30|12534.99|12414.99|12537.94|12417.94|12537.94|12417.94|12534.99|12414.99|9
1626988600000|2021-07-22 21:16:40|12538.18|12418.18|12539.07|12419.07|12539.13|12419.13|12538.18|12418.18|9
1626988610000|2021-07-22 21:16:50|12539.15|12419.15|12540.34|12420.34|12540.34|12420.34|12539.13|12419.13|7
1626988620000|2021-07-22 21:17:00|12540.83|12420.83|12540.2|12420.2|12540.86|12420.86|12540.11|12420.11|8
1626988630000|2021-07-22 21:17:10|12540.29|12420.29|12540.96|12420.96|12541.27|12421.27|12540.29|12420.29|10
1626988640000|2021-07-22 21:17:20|12541.31|12421.31|12541.7|12421.7|12541.81|12421.81|12541.31|12421.31|9
1626988650000|2021-07-22 21:17:30|12541.61|12421.61|12540.58|12420.58|12541.61|12421.61|12540.58|12420.58|8
1626988660000|2021-07-22 21:17:40|12540.83|12420.83|12541.23|12421.23|12541.39|12421.39|12540.83|12420.83|9
1626988670000|2021-07-22 21:17:50|12541.41|12421.41|12543.31|12423.31|12543.31|12423.31|12541.41|12421.41|10
1626988680000|2021-07-22 21:18:00|12543.47|12423.47|12541.8|12421.8|12543.47|12423.47|12541.8|12421.8|9
1626988690000|2021-07-22 21:18:10|12541.35|12421.35|12540.37|12420.37|12541.35|12421.35|12540.37|12420.37|10
1626988700000|2021-07-22 21:18:20|12540.35|12420.35|12539.79|12419.79|12540.35|12420.35|12539.79|12419.79|7
1626988710000|2021-07-22 21:18:30|12540.65|12420.65|12539.53|12419.53|12541.08|12421.08|12539.21|12419.21|10
1626988720000|2021-07-22 21:18:40|12539.49|12419.49|12539.41|12419.41|12539.62|12419.62|12539.32|12419.32|8
1626988730000|2021-07-22 21:18:50|12539.43|12419.43|12541.35|12421.35|12541.44|12421.44|12539.43|12419.43|10
1626988740000|2021-07-22 21:19:00|12541.59|12421.59|12540.38|12420.38|12541.61|12421.61|12540.38|12420.38|8
1626988750000|2021-07-22 21:19:10|12539.96|12419.96|12541.3|12421.3|12541.4|12421.4|12539.96|12419.96|10
1626988760000|2021-07-22 21:19:20|12541.28|12421.28|12539.62|12419.62|12541.28|12421.28|12539.5|12419.5|9
1626988770000|2021-07-22 21:19:30|12539.68|12419.68|12540.75|12420.75|12540.75|12420.75|12539.68|12419.68|9
1626988780000|2021-07-22 21:19:40|12541.73|12421.73|12544.19|12424.19|12544.19|12424.19|12541.73|12421.73|10
1626988790000|2021-07-22 21:19:50|12544.44|12424.44|12543.92|12423.92|12544.53|12424.53|12542.81|12422.81|10
1626988800000|2021-07-22 21:20:00|12543.99|12423.99|12545.79|12425.79|12545.79|12425.79|12543.99|12423.99|10
1626988810000|2021-07-22 21:20:10|12545.94|12425.94|12547.35|12427.35|12547.35|12427.35|12545.94|12425.94|9
1626988820000|2021-07-22 21:20:20|12547.57|12427.57|12547.51|12427.51|12547.92|12427.92|12547.5|12427.5|10
1626988830000|2021-07-22 21:20:30|12546.45|12426.45|12545.09|12425.09|12546.45|12426.45|12545.09|12425.09|10
1626988840000|2021-07-22 21:20:40|12545.1|12425.1|12544.32|12424.32|12545.43|12425.43|12544.32|12424.32|9
1626988850000|2021-07-22 21:20:50|12544.28|12424.28|12543.43|12423.43|12544.28|12424.28|12543.43|12423.43|8
1626988860000|2021-07-22 21:21:00|12543.46|12423.46|12543.39|12423.39|12543.89|12423.89|12543.38|12423.38|9
1626988870000|2021-07-22 21:21:10|12543.38|12423.38|12543.51|12423.51|12545.17|12425.17|12543.38|12423.38|9
1626988880000|2021-07-22 21:21:20|12543.25|12423.25|12543.31|12423.31|12543.31|12423.31|12543.13|12423.13|10
1626988890000|2021-07-22 21:21:30|12543.4|12423.4|12543.56|12423.56|12543.56|12423.56|12543.17|12423.17|9
1626988900000|2021-07-22 21:21:40|12543.53|12423.53|12542.88|12422.88|12544.88|12424.88|12542.88|12422.88|10
1626988910000|2021-07-22 21:21:50|12542.75|12422.75|12544.69|12424.69|12544.69|12424.69|12542.75|12422.75|10
1626988920000|2021-07-22 21:22:00|12544.8|12424.8|12544.23|12424.23|12545.16|12425.16|12544.23|12424.23|9
1626988930000|2021-07-22 21:22:10|12543.74|12423.74|12543.09|12423.09|12544.4|12424.4|12543.09|12423.09|10
1626988940000|2021-07-22 21:22:20|12543.85|12423.85|12544.71|12424.71|12544.73|12424.73|12543.85|12423.85|10
1626988950000|2021-07-22 21:22:30|12543.86|12423.86|12543.21|12423.21|12543.86|12423.86|12543.05|12423.05|9
1626988960000|2021-07-22 21:22:40|12542.84|12422.84|12543.07|12423.07|12543.13|12423.13|12542.11|12422.11|9
1626988970000|2021-07-22 21:22:50|12542.86|12422.86|12541.67|12421.67|12542.98|12422.98|12541.62|12421.62|10
1626988980000|2021-07-22 21:23:00|12541.31|12421.31|12541.01|12421.01|12541.38|12421.38|12541.01|12421.01|10
1626988990000|2021-07-22 21:23:10|12541.05|12421.05|12540.04|12420.04|12541.05|12421.05|12539.92|12419.92|10
1626989000000|2021-07-22 21:23:20|12539.86|12419.86|12540.28|12420.28|12540.77|12420.77|12539.61|12419.61|10
1626989010000|2021-07-22 21:23:30|12540.07|12420.07|12539.52|12419.52|12540.33|12420.33|12539.42|12419.42|10
1626989020000|2021-07-22 21:23:40|12539.55|12419.55|12538.96|12418.96|12539.88|12419.88|12538.96|12418.96|10
1626989030000|2021-07-22 21:23:50|12538.53|12418.53|12537.73|12417.73|12538.58|12418.58|12537.63|12417.63|10
1626989040000|2021-07-22 21:24:00|12537.95|12417.95|12538.63|12418.63|12538.93|12418.93|12537.7|12417.7|10
1626989050000|2021-07-22 21:24:10|12538.71|12418.71|12536.78|12416.78|12538.92|12418.92|12536.78|12416.78|10
1626989060000|2021-07-22 21:24:20|12536.06|12416.06|12535.95|12415.95|12536.37|12416.37|12535.37|12415.37|9
1626989070000|2021-07-22 21:24:30|12536.12|12416.12|12537.96|12417.96|12538.18|12418.18|12535.88|12415.88|10
1626989080000|2021-07-22 21:24:40|12538.04|12418.04|12536.73|12416.73|12538.57|12418.57|12536.73|12416.73|9
1626989090000|2021-07-22 21:24:50|12536.81|12416.81|12535.33|12415.33|12536.81|12416.81|12535.33|12415.33|10
1626989100000|2021-07-22 21:25:00|12535.16|12415.16|12535.33|12415.33|12535.83|12415.83|12535.03|12415.03|9
1626989110000|2021-07-22 21:25:10|12535.1|12415.1|12534.87|12414.87|12535.15|12415.15|12534.87|12414.87|9
1626989120000|2021-07-22 21:25:20|12534.86|12414.86|12533.44|12413.44|12534.86|12414.86|12533.43|12413.43|9
1626989130000|2021-07-22 21:25:30|12532.98|12412.98|12532.52|12412.52|12532.98|12412.98|12531.43|12411.43|10
1626989140000|2021-07-22 21:25:40|12531.72|12411.72|12529.96|12409.96|12531.72|12411.72|12529.96|12409.96|10
1626989150000|2021-07-22 21:25:50|12529.71|12409.71|12528.74|12408.74|12529.95|12409.95|12528.74|12408.74|8
1626989160000|2021-07-22 21:26:00|12529.22|12409.22|12531.32|12411.32|12531.32|12411.32|12529.17|12409.17|9
1626989170000|2021-07-22 21:26:10|12531.21|12411.21|12530.29|12410.29|12531.26|12411.26|12530.29|12410.29|10
1626989180000|2021-07-22 21:26:20|12530.26|12410.26|12529.29|12409.29|12530.39|12410.39|12529.29|12409.29|10
1626989190000|2021-07-22 21:26:30|12529.68|12409.68|12530.83|12410.83|12530.83|12410.83|12529.6|12409.6|10
1626989200000|2021-07-22 21:26:40|12529.95|12409.95|12530.05|12410.05|12530.07|12410.07|12529.81|12409.81|10
1626989210000|2021-07-22 21:26:50|12529.91|12409.91|12528.89|12408.89|12529.91|12409.91|12528.86|12408.86|9
1626989220000|2021-07-22 21:27:00|12528.81|12408.81|12528.29|12408.29|12528.9|12408.9|12528.29|12408.29|10
1626989230000|2021-07-22 21:27:10|12528.65|12408.65|12529.82|12409.82|12529.88|12409.88|12528.65|12408.65|9
1626989240000|2021-07-22 21:27:20|12529.7|12409.7|12530.6|12410.6|12530.6|12410.6|12529.69|12409.69|9
1626989250000|2021-07-22 21:27:30|12530.58|12410.58|12530.63|12410.63|12530.63|12410.63|12529.98|12409.98|10
1626989260000|2021-07-22 21:27:40|12530.71|12410.71|12531.33|12411.33|12531.33|12411.33|12530.71|12410.71|7
1626989270000|2021-07-22 21:27:50|12531.21|12411.21|12530.88|12410.88|12531.49|12411.49|12530.16|12410.16|9
1626989280000|2021-07-22 21:28:00|12530.84|12410.84|12530.84|12410.84|12530.95|12410.95|12530.81|12410.81|5
1626989290000|2021-07-22 21:28:10|12530.98|12410.98|12531.14|12411.14|12531.14|12411.14|12530.91|12410.91|7
1626989300000|2021-07-22 21:28:20|12531.05|12411.05|12530.88|12410.88|12531.05|12411.05|12530.81|12410.81|9
1626989310000|2021-07-22 21:28:30|12530.89|12410.89|12532.04|12412.04|12532.18|12412.18|12530.89|12410.89|9
1626989320000|2021-07-22 21:28:40|12532.05|12412.05|12532.67|12412.67|12532.8|12412.8|12532.05|12412.05|6
1626989330000|2021-07-22 21:28:50|12532.68|12412.68|12532.85|12412.85|12532.97|12412.97|12532.59|12412.59|10
1626989340000|2021-07-22 21:29:00|12532.92|12412.92|12533.4|12413.4|12533.4|12413.4|12532.92|12412.92|9
1626989350000|2021-07-22 21:29:10|12533.54|12413.54|12532.65|12412.65|12533.54|12413.54|12532.65|12412.65|7
1626989360000|2021-07-22 21:29:20|12532.53|12412.53|12532.14|12412.14|12534|12414|12532.14|12412.14|10
1626989370000|2021-07-22 21:29:30|12532.27|12412.27|12533.19|12413.19|12533.19|12413.19|12531.25|12411.25|10
1626989380000|2021-07-22 21:29:40|12533.36|12413.36|12533.6|12413.6|12533.6|12413.6|12532.83|12412.83|9
1626989390000|2021-07-22 21:29:50|12533.61|12413.61|12532.81|12412.81|12533.82|12413.82|12532.81|12412.81|10
1626989400000|2021-07-22 21:30:00|12532.41|12412.41|12534.3|12414.3|12534.5|12414.5|12532.41|12412.41|10
1626989410000|2021-07-22 21:30:10|12534.02|12414.02|12535.21|12415.21|12535.85|12415.85|12534.02|12414.02|9
1626989420000|2021-07-22 21:30:20|12535.35|12415.35|12535.53|12415.53|12535.8|12415.8|12535.35|12415.35|9
1626989430000|2021-07-22 21:30:30|12534.63|12414.63|12536.46|12416.46|12536.46|12416.46|12534.63|12414.63|9
1626989440000|2021-07-22 21:30:40|12536.62|12416.62|12536.73|12416.73|12536.8|12416.8|12536.6|12416.6|10
1626989450000|2021-07-22 21:30:50|12536.69|12416.69|12537.06|12417.06|12537.06|12417.06|12536.61|12416.61|7
1626989460000|2021-07-22 21:31:00|12537.25|12417.25|12537.15|12417.15|12537.3|12417.3|12537.15|12417.15|9
1626989470000|2021-07-22 21:31:10|12537.16|12417.16|12537.8|12417.8|12538.1|12418.1|12537.16|12417.16|9
1626989480000|2021-07-22 21:31:20|12537.75|12417.75|12536.23|12416.23|12537.79|12417.79|12536.23|12416.23|9
1626989490000|2021-07-22 21:31:30|12536.07|12416.07|12535.69|12415.69|12536.07|12416.07|12535.58|12415.58|10
1626989500000|2021-07-22 21:31:40|12535.72|12415.72|12537.62|12417.62|12537.62|12417.62|12535.57|12415.57|8
1626989510000|2021-07-22 21:31:50|12537.9|12417.9|12537.4|12417.4|12537.9|12417.9|12536.95|12416.95|10
1626989520000|2021-07-22 21:32:00|12537.53|12417.53|12539.51|12419.51|12539.67|12419.67|12537.53|12417.53|9
1626989530000|2021-07-22 21:32:10|12539.52|12419.52|12539.63|12419.63|12539.82|12419.82|12539.47|12419.47|9
1626989540000|2021-07-22 21:32:20|12539.76|12419.76|12538.24|12418.24|12539.77|12419.77|12538.24|12418.24|7
1626989550000|2021-07-22 21:32:30|12538.41|12418.41|12539.82|12419.82|12539.82|12419.82|12538.33|12418.33|10
1626989560000|2021-07-22 21:32:40|12539.98|12419.98|12539.88|12419.88|12539.98|12419.98|12539.76|12419.76|8
1626989570000|2021-07-22 21:32:50|12540.29|12420.29|12540.26|12420.26|12540.37|12420.37|12540.26|12420.26|7
1626989580000|2021-07-22 21:33:00|12540.27|12420.27|12538.62|12418.62|12540.43|12420.43|12538.62|12418.62|9
1626989590000|2021-07-22 21:33:10|12539.46|12419.46|12540.34|12420.34|12540.34|12420.34|12539.46|12419.46|9
1626989600000|2021-07-22 21:33:20|12539.49|12419.49|12540.67|12420.67|12540.71|12420.71|12539.09|12419.09|10
1626989610000|2021-07-22 21:33:30|12540.47|12420.47|12540.04|12420.04|12540.48|12420.48|12540.04|12420.04|8
1626989620000|2021-07-22 21:33:40|12539.89|12419.89|12541.76|12421.76|12541.82|12421.82|12539.89|12419.89|9
1626989630000|2021-07-22 21:33:50|12541.79|12421.79|12541.75|12421.75|12541.8|12421.8|12541.48|12421.48|10
1626989640000|2021-07-22 21:34:00|12541.92|12421.92|12539.82|12419.82|12541.92|12421.92|12539.75|12419.75|10
1626989650000|2021-07-22 21:34:10|12539.81|12419.81|12540.04|12420.04|12540.06|12420.06|12539.78|12419.78|6
1626989660000|2021-07-22 21:34:20|12539.95|12419.95|12540.29|12420.29|12540.29|12420.29|12539.95|12419.95|8
1626989670000|2021-07-22 21:34:30|12540.97|12420.97|12540.13|12420.13|12541.04|12421.04|12540.05|12420.05|7
1626989680000|2021-07-22 21:34:40|12540.09|12420.09|12541.25|12421.25|12541.27|12421.27|12539.83|12419.83|9
1626989690000|2021-07-22 21:34:50|12541.22|12421.22|12540.32|12420.32|12541.22|12421.22|12539.89|12419.89|10
1626989700000|2021-07-22 21:35:00|12540.38|12420.38|12540.54|12420.54|12540.7|12420.7|12540.38|12420.38|10
1626989710000|2021-07-22 21:35:10|12540.6|12420.6|12539.44|12419.44|12540.6|12420.6|12539.44|12419.44|7
1626989720000|2021-07-22 21:35:20|12539.48|12419.48|12539.48|12419.48|12539.62|12419.62|12539.18|12419.18|8
1626989730000|2021-07-22 21:35:30|12539.34|12419.34|12539.5|12419.5|12539.64|12419.64|12539.34|12419.34|8
1626989740000|2021-07-22 21:35:40|12539.65|12419.65|12539.55|12419.55|12539.66|12419.66|12539.44|12419.44|6
1626989750000|2021-07-22 21:35:50|12539.54|12419.54|12539.89|12419.89|12540.21|12420.21|12539.4|12419.4|10
1626989760000|2021-07-22 21:36:00|12539.92|12419.92|12539.23|12419.23|12540|12420|12538.95|12418.95|10
1626989770000|2021-07-22 21:36:10|12539.21|12419.21|12539.63|12419.63|12539.63|12419.63|12539.2|12419.2|10
1626989780000|2021-07-22 21:36:20|12539.7|12419.7|12539.9|12419.9|12540.08|12420.08|12539.7|12419.7|9
1626989790000|2021-07-22 21:36:30|12540.18|12420.18|12539.86|12419.86|12540.18|12420.18|12539.83|12419.83|9
1626989800000|2021-07-22 21:36:40|12540.03|12420.03|12540.44|12420.44|12541.36|12421.36|12539.96|12419.96|8
1626989810000|2021-07-22 21:36:50|12541.33|12421.33|12541.26|12421.26|12541.38|12421.38|12540.51|12420.51|8
1626989820000|2021-07-22 21:37:00|12541.56|12421.56|12541.67|12421.67|12541.77|12421.77|12541.31|12421.31|10
1626989830000|2021-07-22 21:37:10|12541.66|12421.66|12541.87|12421.87|12542.06|12422.06|12541.21|12421.21|9
1626989840000|2021-07-22 21:37:20|12542.14|12422.14|12541.38|12421.38|12542.31|12422.31|12541.38|12421.38|8
1626989850000|2021-07-22 21:37:30|12541.36|12421.36|12541.15|12421.15|12541.36|12421.36|12541.05|12421.05|10
1626989860000|2021-07-22 21:37:40|12541.25|12421.25|12541.27|12421.27|12541.34|12421.34|12541.13|12421.13|9
1626989870000|2021-07-22 21:37:50|12541.26|12421.26|12541.81|12421.81|12542.04|12422.04|12541.26|12421.26|9
1626989880000|2021-07-22 21:38:00|12541.89|12421.89|12543.08|12423.08|12543.08|12423.08|12541.86|12421.86|10
1626989890000|2021-07-22 21:38:10|12542.33|12422.33|12542.72|12422.72|12542.95|12422.95|12542.21|12422.21|9
1626989900000|2021-07-22 21:38:20|12542.86|12422.86|12542.72|12422.72|12543.79|12423.79|12542.72|12422.72|10
1626989910000|2021-07-22 21:38:30|12542.79|12422.79|12544.3|12424.3|12544.51|12424.51|12542.76|12422.76|9
1626989920000|2021-07-22 21:38:40|12544.32|12424.32|12544.31|12424.31|12544.39|12424.39|12544.19|12424.19|6
1626989930000|2021-07-22 21:38:50|12544.16|12424.16|12544.8|12424.8|12544.98|12424.98|12544.16|12424.16|10
1626989940000|2021-07-22 21:39:00|12544.79|12424.79|12545.27|12425.27|12545.27|12425.27|12544.79|12424.79|10
1626989950000|2021-07-22 21:39:10|12545.41|12425.41|12544.51|12424.51|12545.42|12425.42|12544.45|12424.45|9
1626989960000|2021-07-22 21:39:20|12544.32|12424.32|12545.03|12425.03|12545.06|12425.06|12544.32|12424.32|9
1626989970000|2021-07-22 21:39:30|12545.09|12425.09|12545.49|12425.49|12545.49|12425.49|12545.09|12425.09|6
1626989980000|2021-07-22 21:39:40|12545.43|12425.43|12544.83|12424.83|12546.35|12426.35|12544.83|12424.83|10
1626989990000|2021-07-22 21:39:50|12544.6|12424.6|12544.69|12424.69|12544.7|12424.7|12544.59|12424.59|8
1626990000000|2021-07-22 21:40:00|12544.66|12424.66|12545.57|12425.57|12545.57|12425.57|12544.66|12424.66|10
1626990010000|2021-07-22 21:40:10|12545.47|12425.47|12545.42|12425.42|12545.47|12425.47|12545.2|12425.2|9
1626990020000|2021-07-22 21:40:20|12545.53|12425.53|12546.5|12426.5|12546.53|12426.53|12545.53|12425.53|10
1626990030000|2021-07-22 21:40:30|12546.72|12426.72|12549.54|12429.54|12549.6|12429.6|12546.72|12426.72|10
1626990040000|2021-07-22 21:40:40|12549.56|12429.56|12551.47|12431.47|12551.47|12431.47|12549.56|12429.56|8
1626990050000|2021-07-22 21:40:50|12551.42|12431.42|12551.62|12431.62|12551.62|12431.62|12550.09|12430.09|9
1626990060000|2021-07-22 21:41:00|12551.87|12431.87|12555.09|12435.09|12555.09|12435.09|12551.82|12431.82|10
1626990070000|2021-07-22 21:41:10|12558.63|12438.63|12567.47|12447.47|12567.47|12447.47|12558.63|12438.63|10
1626990080000|2021-07-22 21:41:20|12568.03|12448.03|12573.73|12453.73|12573.78|12453.78|12568.03|12448.03|9
1626990090000|2021-07-22 21:41:30|12573.69|12453.69|12573.35|12453.35|12573.99|12453.99|12573.17|12453.17|9
1626990100000|2021-07-22 21:41:40|12572.97|12452.97|12572.43|12452.43|12572.97|12452.97|12572.43|12452.43|10
1626990110000|2021-07-22 21:41:50|12572.32|12452.32|12572.28|12452.28|12572.6|12452.6|12572.19|12452.19|10
1626990120000|2021-07-22 21:42:00|12572.26|12452.26|12572.32|12452.32|12572.32|12452.32|12570.96|12450.96|10
1626990130000|2021-07-22 21:42:10|12572.63|12452.63|12572.18|12452.18|12572.63|12452.63|12571.98|12451.98|7
1626990140000|2021-07-22 21:42:20|12572.45|12452.45|12570.99|12450.99|12572.45|12452.45|12570.87|12450.87|9
1626990150000|2021-07-22 21:42:30|12570.88|12450.88|12571.3|12451.3|12571.82|12451.82|12570.88|12450.88|10
1626990160000|2021-07-22 21:42:40|12571.34|12451.34|12571.51|12451.51|12571.51|12451.51|12570.39|12450.39|10
1626990170000|2021-07-22 21:42:50|12571.49|12451.49|12570.76|12450.76|12571.6|12451.6|12570.76|12450.76|10
1626990180000|2021-07-22 21:43:00|12570.94|12450.94|12570.28|12450.28|12570.94|12450.94|12570.28|12450.28|9
1626990190000|2021-07-22 21:43:10|12569.83|12449.83|12567.33|12447.33|12569.83|12449.83|12567.33|12447.33|10
1626990200000|2021-07-22 21:43:20|12567.03|12447.03|12565.83|12445.83|12567.03|12447.03|12565.57|12445.57|9
1626990210000|2021-07-22 21:43:30|12565.76|12445.76|12567.68|12447.68|12567.68|12447.68|12565.61|12445.61|10
1626990220000|2021-07-22 21:43:40|12567.74|12447.74|12568.65|12448.65|12568.78|12448.78|12567.74|12447.74|9
1626990230000|2021-07-22 21:43:50|12568.89|12448.89|12571.94|12451.94|12571.94|12451.94|12568.85|12448.85|10
1626990240000|2021-07-22 21:44:00|12574.04|12454.04|12581.79|12461.79|12581.79|12461.79|12573.76|12453.76|10
1626990250000|2021-07-22 21:44:10|12581.89|12461.89|12585.4|12465.4|12585.75|12465.75|12581.89|12461.89|10
1626990260000|2021-07-22 21:44:20|12585.97|12465.97|12589.2|12469.2|12589.2|12469.2|12585.97|12465.97|9
1626990270000|2021-07-22 21:44:30|12589.29|12469.29|12592.96|12472.96|12593.14|12473.14|12589.29|12469.29|10
1626990280000|2021-07-22 21:44:40|12593.04|12473.04|12593.64|12473.64|12593.64|12473.64|12593.04|12473.04|10
1626990290000|2021-07-22 21:44:50|12593.67|12473.67|12592.52|12472.52|12594.06|12474.06|12592.52|12472.52|10
1626990300000|2021-07-22 21:45:00|12592.45|12472.45|12593.35|12473.35|12593.64|12473.64|12591.8|12471.8|10
1626990310000|2021-07-22 21:45:10|12593.63|12473.63|12595.13|12475.13|12595.85|12475.85|12593.63|12473.63|10
1626990320000|2021-07-22 21:45:20|12595.04|12475.04|12592.64|12472.64|12595.04|12475.04|12592.64|12472.64|10
1626990330000|2021-07-22 21:45:30|12593.03|12473.03|12593.52|12473.52|12593.6|12473.6|12592.85|12472.85|10
1626990340000|2021-07-22 21:45:40|12592.82|12472.82|12590.43|12470.43|12592.82|12472.82|12590.4|12470.4|10
1626990350000|2021-07-22 21:45:50|12590.07|12470.07|12586.49|12466.49|12590.07|12470.07|12586.49|12466.49|10
1626990360000|2021-07-22 21:46:00|12586.99|12466.99|12585.97|12465.97|12588.63|12468.63|12585.97|12465.97|10
1626990370000|2021-07-22 21:46:10|12585.94|12465.94|12581.23|12461.23|12585.94|12465.94|12581.23|12461.23|10
1626990380000|2021-07-22 21:46:20|12580.61|12460.61|12580.38|12460.38|12580.75|12460.75|12579.7|12459.7|10
1626990390000|2021-07-22 21:46:30|12580.66|12460.66|12581.56|12461.56|12581.98|12461.98|12580.66|12460.66|9
1626990400000|2021-07-22 21:46:40|12581.37|12461.37|12581.38|12461.38|12581.73|12461.73|12580.2|12460.2|9
1626990410000|2021-07-22 21:46:50|12581.58|12461.58|12579.39|12459.39|12581.58|12461.58|12579.39|12459.39|10
1626990420000|2021-07-22 21:47:00|12579.42|12459.42|12579.74|12459.74|12579.96|12459.96|12578.85|12458.85|10
1626990430000|2021-07-22 21:47:10|12579.86|12459.86|12577.8|12457.8|12579.86|12459.86|12577.72|12457.72|8
1626990440000|2021-07-22 21:47:20|12577.53|12457.53|12576.04|12456.04|12577.53|12457.53|12575.44|12455.44|10
1626990450000|2021-07-22 21:47:30|12576.12|12456.12|12572.9|12452.9|12576.12|12456.12|12572.9|12452.9|8
1626990460000|2021-07-22 21:47:40|12572.51|12452.51|12570.02|12450.02|12572.51|12452.51|12569.88|12449.88|9
1626990470000|2021-07-22 21:47:50|12569.81|12449.81|12569.6|12449.6|12569.98|12449.98|12569.52|12449.52|10
1626990480000|2021-07-22 21:48:00|12569.61|12449.61|12569.51|12449.51|12569.61|12449.61|12568.84|12448.84|10
1626990490000|2021-07-22 21:48:10|12569.41|12449.41|12566.93|12446.93|12569.41|12449.41|12566.93|12446.93|9
1626990500000|2021-07-22 21:48:20|12567.15|12447.15|12564.48|12444.48|12567.15|12447.15|12564.48|12444.48|10
1626990510000|2021-07-22 21:48:30|12564.19|12444.19|12564.06|12444.06|12565.06|12445.06|12563.92|12443.92|9
1626990520000|2021-07-22 21:48:40|12564.03|12444.03|12562.49|12442.49|12564.15|12444.15|12562.49|12442.49|9
1626990530000|2021-07-22 21:48:50|12561.71|12441.71|12552.1|12432.1|12561.71|12441.71|12552.1|12432.1|10
1626990540000|2021-07-22 21:49:00|12551.95|12431.95|12550.94|12430.94|12552.03|12432.03|12550.94|12430.94|9
1626990550000|2021-07-22 21:49:10|12551.03|12431.03|12551.76|12431.76|12552.28|12432.28|12551.03|12431.03|10
1626990560000|2021-07-22 21:49:20|12551.89|12431.89|12550.76|12430.76|12552.68|12432.68|12550.76|12430.76|10
1626990570000|2021-07-22 21:49:30|12550.27|12430.27|12549.68|12429.68|12550.97|12430.97|12549.43|12429.43|9
1626990580000|2021-07-22 21:49:40|12550.07|12430.07|12546.43|12426.43|12550.07|12430.07|12546.43|12426.43|9
1626990590000|2021-07-22 21:49:50|12546.19|12426.19|12544.83|12424.83|12546.19|12426.19|12543.75|12423.75|10
1626990600000|2021-07-22 21:50:00|12545.21|12425.21|12544.35|12424.35|12545.21|12425.21|12543.37|12423.37|10
1626990610000|2021-07-22 21:50:10|12545.16|12425.16|12545.69|12425.69|12545.69|12425.69|12544.6|12424.6|10
1626990620000|2021-07-22 21:50:20|12545.59|12425.59|12545.74|12425.74|12545.74|12425.74|12544.62|12424.62|9
1626990630000|2021-07-22 21:50:30|12545.8|12425.8|12547.95|12427.95|12547.95|12427.95|12545.8|12425.8|10
1626990640000|2021-07-22 21:50:40|12548.24|12428.24|12549.76|12429.76|12549.76|12429.76|12548.12|12428.12|10
1626990650000|2021-07-22 21:50:50|12549.8|12429.8|12548.56|12428.56|12549.81|12429.81|12548.4|12428.4|8
1626990660000|2021-07-22 21:51:00|12548.46|12428.46|12548.8|12428.8|12548.8|12428.8|12548.27|12428.27|9
1626990670000|2021-07-22 21:51:10|12548.76|12428.76|12549.33|12429.33|12549.98|12429.98|12548.61|12428.61|10
1626990680000|2021-07-22 21:51:20|12549.51|12429.51|12547.35|12427.35|12549.51|12429.51|12546.82|12426.82|10
1626990690000|2021-07-22 21:51:30|12547.06|12427.06|12544.48|12424.48|12547.06|12427.06|12544.34|12424.34|10
1626990700000|2021-07-22 21:51:40|12544.4|12424.4|12544.07|12424.07|12545.41|12425.41|12544.04|12424.04|10
1626990710000|2021-07-22 21:51:50|12543.84|12423.84|12543.76|12423.76|12544.14|12424.14|12543.52|12423.52|10
1626990720000|2021-07-22 21:52:00|12543.57|12423.57|12541.63|12421.63|12543.57|12423.57|12541.61|12421.61|9
1626990730000|2021-07-22 21:52:10|12541.66|12421.66|12539.92|12419.92|12541.99|12421.99|12539.9|12419.9|10
1626990740000|2021-07-22 21:52:20|12539.1|12419.1|12539.63|12419.63|12539.63|12419.63|12539.07|12419.07|8
1626990750000|2021-07-22 21:52:30|12539.42|12419.42|12537.87|12417.87|12539.42|12419.42|12537.86|12417.86|9
1626990760000|2021-07-22 21:52:40|12537.8|12417.8|12537.17|12417.17|12537.8|12417.8|12536.58|12416.58|10
1626990770000|2021-07-22 21:52:50|12537.25|12417.25|12536.74|12416.74|12537.79|12417.79|12536.24|12416.24|10
1626990780000|2021-07-22 21:53:00|12537.24|12417.24|12535.09|12415.09|12537.6|12417.6|12535.09|12415.09|10
1626990790000|2021-07-22 21:53:10|12533.44|12413.44|12531.12|12411.12|12533.44|12413.44|12531.12|12411.12|10
1626990800000|2021-07-22 21:53:20|12531.04|12411.04|12531.28|12411.28|12531.69|12411.69|12530.94|12410.94|10
1626990810000|2021-07-22 21:53:30|12531.54|12411.54|12532.11|12412.11|12532.59|12412.59|12531.54|12411.54|10
1626990820000|2021-07-22 21:53:40|12532.09|12412.09|12528.37|12408.37|12532.3|12412.3|12528.37|12408.37|10
1626990830000|2021-07-22 21:53:50|12526.69|12406.69|12511.43|12391.43|12526.69|12406.69|12511.43|12391.43|10
1626990840000|2021-07-22 21:54:00|12508.79|12388.79|12494.11|12374.11|12508.79|12388.79|12493.79|12373.79|10
1626990850000|2021-07-22 21:54:10|12493.01|12373.01|12490.72|12370.72|12493.5|12373.5|12490.69|12370.69|10
1626990860000|2021-07-22 21:54:20|12491.78|12371.78|12491.48|12371.48|12492.4|12372.4|12490.52|12370.52|10
1626990870000|2021-07-22 21:54:30|12490.25|12370.25|12487.88|12367.88|12490.25|12370.25|12487.54|12367.54|10
1626990880000|2021-07-22 21:54:40|12487.33|12367.33|12482.51|12362.51|12487.86|12367.86|12482.51|12362.51|10
1626990890000|2021-07-22 21:54:50|12482.54|12362.54|12481.9|12361.9|12482.54|12362.54|12480.85|12360.85|10
1626990900000|2021-07-22 21:55:00|12482.39|12362.39|12482.99|12362.99|12483.79|12363.79|12482.39|12362.39|10
1626990910000|2021-07-22 21:55:10|12483.67|12363.67|12487.89|12367.89|12487.89|12367.89|12483.67|12363.67|10
1626990920000|2021-07-22 21:55:20|12488.32|12368.32|12490.5|12370.5|12490.5|12370.5|12487.87|12367.87|10
1626990930000|2021-07-22 21:55:30|12490.18|12370.18|12489.36|12369.36|12490.88|12370.88|12489.04|12369.04|10
1626990940000|2021-07-22 21:55:40|12489.15|12369.15|12484.97|12364.97|12489.15|12369.15|12484.97|12364.97|10
1626990950000|2021-07-22 21:55:50|12484.38|12364.38|12483.92|12363.92|12484.81|12364.81|12483.58|12363.58|10
1626990960000|2021-07-22 21:56:00|12484.33|12364.33|12484.02|12364.02|12484.33|12364.33|12482.08|12362.08|9
1626990970000|2021-07-22 21:56:10|12484.29|12364.29|12484.42|12364.42|12484.67|12364.67|12483.62|12363.62|10
1626990980000|2021-07-22 21:56:20|12483.85|12363.85|12482.2|12362.2|12483.85|12363.85|12482.2|12362.2|9
1626990990000|2021-07-22 21:56:30|12481.79|12361.79|12480.64|12360.64|12481.79|12361.79|12480.5|12360.5|10
1626991000000|2021-07-22 21:56:40|12480.56|12360.56|12474.52|12354.52|12480.56|12360.56|12474.52|12354.52|10
1626991010000|2021-07-22 21:56:50|12473.67|12353.67|12473.39|12353.39|12474.24|12354.24|12472.59|12352.59|10
1626991020000|2021-07-22 21:57:00|12474.4|12354.4|12471.7|12351.7|12475.41|12355.41|12471.7|12351.7|10
1626991030000|2021-07-22 21:57:10|12470.88|12350.88|12469.25|12349.25|12470.88|12350.88|12468.84|12348.84|9
1626991040000|2021-07-22 21:57:20|12469.43|12349.43|12469.39|12349.39|12469.43|12349.43|12468.65|12348.65|10
1626991050000|2021-07-22 21:57:30|12469.18|12349.18|12472.19|12352.19|12472.19|12352.19|12469.18|12349.18|10
1626991060000|2021-07-22 21:57:40|12472.25|12352.25|12472.9|12352.9|12472.9|12352.9|12472.23|12352.23|8
1626991070000|2021-07-22 21:57:50|12473.22|12353.22|12475.53|12355.53|12475.56|12355.56|12473.22|12353.22|9
1626991080000|2021-07-22 21:58:00|12476.34|12356.34|12478.33|12358.33|12478.33|12358.33|12476.34|12356.34|10
1626991090000|2021-07-22 21:58:10|12478.34|12358.34|12479.45|12359.45|12479.45|12359.45|12478.16|12358.16|9
1626991100000|2021-07-22 21:58:20|12479.35|12359.35|12480.03|12360.03|12480.08|12360.08|12479.35|12359.35|9
1626991110000|2021-07-22 21:58:30|12479.83|12359.83|12481.66|12361.66|12481.73|12361.73|12479.83|12359.83|10
1626991120000|2021-07-22 21:58:40|12481.71|12361.71|12481.45|12361.45|12482.04|12362.04|12481.45|12361.45|9
1626991130000|2021-07-22 21:58:50|12481.64|12361.64|12479.77|12359.77|12481.64|12361.64|12479.77|12359.77|10
1626991140000|2021-07-22 21:59:00|12479.35|12359.35|12477.61|12357.61|12479.35|12359.35|12477.61|12357.61|10
1626991150000|2021-07-22 21:59:10|12477.67|12357.67|12474.21|12354.21|12477.67|12357.67|12474.21|12354.21|10
1626991160000|2021-07-22 21:59:20|12474.08|12354.08|12467.26|12347.26|12474.13|12354.13|12466.73|12346.73|10
1626991170000|2021-07-22 21:59:30|12467.39|12347.39|12465.2|12345.2|12467.39|12347.39|12464.97|12344.97|9
1626991180000|2021-07-22 21:59:40|12464.22|12344.22|12461.13|12341.13|12464.22|12344.22|12460.46|12340.46|10
1626991190000|2021-07-22 21:59:50|12460.15|12340.15|12453.88|12333.88|12460.15|12340.15|12453.88|12333.88|8
1626991200000|2021-07-22 22:00:00|12453.2|12333.2|12452.22|12332.22|12453.2|12333.2|12449.25|12329.25|10
1626991210000|2021-07-22 22:00:10|12453.55|12333.55|12459.38|12339.38|12459.38|12339.38|12453.55|12333.55|10
1626991220000|2021-07-22 22:00:20|12459.11|12339.11|12458.59|12338.59|12460.44|12340.44|12458.5|12338.5|10
1626991230000|2021-07-22 22:00:30|12459.03|12339.03|12463.19|12343.19|12463.19|12343.19|12458.92|12338.92|9
1626991240000|2021-07-22 22:00:40|12463.99|12343.99|12465.74|12345.74|12466.04|12346.04|12463.93|12343.93|9
1626991250000|2021-07-22 22:00:50|12467.17|12347.17|12471.84|12351.84|12472.01|12352.01|12467.17|12347.17|10
1626991260000|2021-07-22 22:01:00|12472.27|12352.27|12477.47|12357.47|12477.47|12357.47|12471.47|12351.47|10
1626991270000|2021-07-22 22:01:10|12478.5|12358.5|12481.32|12361.32|12481.42|12361.42|12478.5|12358.5|10
1626991280000|2021-07-22 22:01:20|12482.01|12362.01|12483.49|12363.49|12483.64|12363.64|12482.01|12362.01|10
1626991290000|2021-07-22 22:01:30|12483.36|12363.36|12482.83|12362.83|12483.36|12363.36|12482.33|12362.33|9
1626991300000|2021-07-22 22:01:40|12482.8|12362.8|12483.34|12363.34|12483.34|12363.34|12482.8|12362.8|9
1626991310000|2021-07-22 22:01:50|12483.24|12363.24|12485.61|12365.61|12485.61|12365.61|12483.24|12363.24|10
1626991320000|2021-07-22 22:02:00|12486.01|12366.01|12495.13|12375.13|12495.13|12375.13|12486.01|12366.01|10
1626991330000|2021-07-22 22:02:10|12495.77|12375.77|12494.32|12374.32|12496.92|12376.92|12494.32|12374.32|9
1626991340000|2021-07-22 22:02:20|12493.95|12373.95|12492.38|12372.38|12493.95|12373.95|12491.17|12371.17|10
1626991350000|2021-07-22 22:02:30|12492.36|12372.36|12492.77|12372.77|12493.25|12373.25|12491.9|12371.9|9
1626991360000|2021-07-22 22:02:40|12493.28|12373.28|12495.43|12375.43|12495.43|12375.43|12492.85|12372.85|10
1626991370000|2021-07-22 22:02:50|12495.53|12375.53|12497.55|12377.55|12497.55|12377.55|12494.98|12374.98|10
1626991380000|2021-07-22 22:03:00|12497.5|12377.5|12498.91|12378.91|12498.91|12378.91|12497.5|12377.5|10
1626991390000|2021-07-22 22:03:10|12499.37|12379.37|12499.54|12379.54|12500.09|12380.09|12499.37|12379.37|10
1626991400000|2021-07-22 22:03:20|12499.18|12379.18|12496.56|12376.56|12499.18|12379.18|12496.56|12376.56|10
1626991410000|2021-07-22 22:03:30|12497.5|12377.5|12497.51|12377.51|12497.72|12377.72|12497.5|12377.5|9
1626991420000|2021-07-22 22:03:40|12497.63|12377.63|12498.3|12378.3|12498.3|12378.3|12497.47|12377.47|9
1626991430000|2021-07-22 22:03:50|12498.27|12378.27|12491.07|12371.07|12498.27|12378.27|12491.07|12371.07|10
1626991440000|2021-07-22 22:04:00|12491.06|12371.06|12492.45|12372.45|12492.5|12372.5|12490.99|12370.99|10
1626991450000|2021-07-22 22:04:10|12493.29|12373.29|12493.87|12373.87|12494.32|12374.32|12493.29|12373.29|9
1626991460000|2021-07-22 22:04:20|12493.06|12373.06|12493.82|12373.82|12494.41|12374.41|12493.06|12373.06|8
1626991470000|2021-07-22 22:04:30|12493.83|12373.83|12494.52|12374.52|12494.68|12374.68|12493.83|12373.83|9
1626991480000|2021-07-22 22:04:40|12494.29|12374.29|12494.52|12374.52|12494.64|12374.64|12493.69|12373.69|10
1626991490000|2021-07-22 22:04:50|12495.33|12375.33|12493.25|12373.25|12497.25|12377.25|12491.14|12371.14|10
1626991500000|2021-07-22 22:05:00|12493.36|12373.36|12493.61|12373.61|12493.61|12373.61|12491.51|12371.51|10
1626991510000|2021-07-22 22:05:10|12494.35|12374.35|12492.51|12372.51|12495.93|12375.93|12492.51|12372.51|9
1626991520000|2021-07-22 22:05:20|12492.58|12372.58|12494.47|12374.47|12494.88|12374.88|12492.58|12372.58|10
1626991530000|2021-07-22 22:05:30|12494.64|12374.64|12494.17|12374.17|12495.46|12375.46|12494.12|12374.12|10
1626991540000|2021-07-22 22:05:40|12493.53|12373.53|12493.24|12373.24|12493.88|12373.88|12493.24|12373.24|10
1626991550000|2021-07-22 22:05:50|12493.32|12373.32|12492.13|12372.13|12493.32|12373.32|12492.02|12372.02|8
1626991560000|2021-07-22 22:06:00|12492.09|12372.09|12492.08|12372.08|12492.47|12372.47|12491.78|12371.78|9
1626991570000|2021-07-22 22:06:10|12491.45|12371.45|12487.7|12367.7|12491.45|12371.45|12487.7|12367.7|10
1626991580000|2021-07-22 22:06:20|12487.69|12367.69|12485.09|12365.09|12487.69|12367.69|12485.09|12365.09|8
1626991590000|2021-07-22 22:06:30|12485.32|12365.32|12486|12366|12486|12366|12484.58|12364.58|9
1626991600000|2021-07-22 22:06:40|12486.08|12366.08|12487.34|12367.34|12487.34|12367.34|12486.08|12366.08|10
1626991610000|2021-07-22 22:06:50|12487.58|12367.58|12489.92|12369.92|12489.92|12369.92|12487.58|12367.58|10
1626991620000|2021-07-22 22:07:00|12490.05|12370.05|12492.31|12372.31|12492.31|12372.31|12490.05|12370.05|10
1626991630000|2021-07-22 22:07:10|12493.25|12373.25|12494.36|12374.36|12494.54|12374.54|12493.25|12373.25|8
1626991640000|2021-07-22 22:07:20|12495.15|12375.15|12494.32|12374.32|12495.34|12375.34|12494.17|12374.17|10
1626991650000|2021-07-22 22:07:30|12494.27|12374.27|12493.21|12373.21|12494.66|12374.66|12493.21|12373.21|8
1626991660000|2021-07-22 22:07:40|12492.63|12372.63|12487.11|12367.11|12492.63|12372.63|12487.11|12367.11|10
1626991670000|2021-07-22 22:07:50|12487.27|12367.27|12485.81|12365.81|12487.27|12367.27|12485.76|12365.76|10
1626991680000|2021-07-22 22:08:00|12485.72|12365.72|12484.48|12364.48|12485.72|12365.72|12484.48|12364.48|8
1626991690000|2021-07-22 22:08:10|12484.51|12364.51|12484.08|12364.08|12485.17|12365.17|12484.06|12364.06|9
1626991700000|2021-07-22 22:08:20|12484.48|12364.48|12484.15|12364.15|12484.48|12364.48|12483.43|12363.43|8
1626991710000|2021-07-22 22:08:30|12484.28|12364.28|12483.84|12363.84|12485.58|12365.58|12483.84|12363.84|10
1626991720000|2021-07-22 22:08:40|12483.67|12363.67|12483.01|12363.01|12483.67|12363.67|12483.01|12363.01|9
1626991730000|2021-07-22 22:08:50|12482.19|12362.19|12483.75|12363.75|12483.75|12363.75|12482.19|12362.19|5
1626991740000|2021-07-22 22:09:00|12483.01|12363.01|12484.28|12364.28|12484.28|12364.28|12483.01|12363.01|10
1626991750000|2021-07-22 22:09:10|12484.44|12364.44|12484.1|12364.1|12484.87|12364.87|12484.1|12364.1|9
1626991760000|2021-07-22 22:09:20|12484.09|12364.09|12483.09|12363.09|12484.54|12364.54|12482.9|12362.9|9
1626991770000|2021-07-22 22:09:30|12483.22|12363.22|12485.54|12365.54|12486.11|12366.11|12483.22|12363.22|9
1626991780000|2021-07-22 22:09:40|12485.61|12365.61|12488|12368|12488.09|12368.09|12485.61|12365.61|8
1626991790000|2021-07-22 22:09:50|12488.08|12368.08|12486.65|12366.65|12488.28|12368.28|12486.65|12366.65|9
1626991800000|2021-07-22 22:10:00|12486.7|12366.7|12485.26|12365.26|12486.7|12366.7|12485.26|12365.26|9
1626991810000|2021-07-22 22:10:10|12484.96|12364.96|12484.1|12364.1|12485.07|12365.07|12484.1|12364.1|9
1626991820000|2021-07-22 22:10:20|12483.99|12363.99|12484.97|12364.97|12485.01|12365.01|12483.31|12363.31|10
1626991830000|2021-07-22 22:10:30|12484.91|12364.91|12485.2|12365.2|12485.2|12365.2|12484.69|12364.69|9
1626991840000|2021-07-22 22:10:40|12485.21|12365.21|12488.51|12368.51|12488.51|12368.51|12485.16|12365.16|9
1626991850000|2021-07-22 22:10:50|12489.41|12369.41|12493.66|12373.66|12493.66|12373.66|12489.41|12369.41|10
1626991860000|2021-07-22 22:11:00|12493.11|12373.11|12493.11|12373.11|12493.2|12373.2|12492.68|12372.68|10
1626991870000|2021-07-22 22:11:10|12493.45|12373.45|12492.8|12372.8|12493.84|12373.84|12492.72|12372.72|9
1626991880000|2021-07-22 22:11:20|12492.12|12372.12|12491.1|12371.1|12492.48|12372.48|12491.1|12371.1|9
1626991890000|2021-07-22 22:11:30|12490.75|12370.75|12492.94|12372.94|12493.21|12373.21|12490.75|12370.75|7
1626991900000|2021-07-22 22:11:40|12493.3|12373.3|12492.01|12372.01|12493.3|12373.3|12492.01|12372.01|9
1626991910000|2021-07-22 22:11:50|12491.37|12371.37|12491.13|12371.13|12491.62|12371.62|12491.13|12371.13|10
1626991920000|2021-07-22 22:12:00|12490.78|12370.78|12491.09|12371.09|12491.09|12371.09|12490.75|12370.75|8
1626991930000|2021-07-22 22:12:10|12491.8|12371.8|12491.15|12371.15|12492.03|12372.03|12490.74|12370.74|10
1626991940000|2021-07-22 22:12:20|12491.13|12371.13|12492.03|12372.03|12492.03|12372.03|12490.81|12370.81|9
1626991950000|2021-07-22 22:12:30|12491.78|12371.78|12492.63|12372.63|12492.63|12372.63|12491.78|12371.78|8
1626991960000|2021-07-22 22:12:40|12493.23|12373.23|12492.5|12372.5|12493.46|12373.46|12492.5|12372.5|10
1626991970000|2021-07-22 22:12:50|12493.07|12373.07|12493.23|12373.23|12493.23|12373.23|12492.25|12372.25|10
1626991980000|2021-07-22 22:13:00|12493.08|12373.08|12493.47|12373.47|12493.72|12373.72|12493.08|12373.08|10
1626991990000|2021-07-22 22:13:10|12493.65|12373.65|12490.93|12370.93|12493.95|12373.95|12490.93|12370.93|10
1626992000000|2021-07-22 22:13:20|12490.68|12370.68|12488.1|12368.1|12490.68|12370.68|12487.86|12367.86|9
1626992010000|2021-07-22 22:13:30|12488.14|12368.14|12487.9|12367.9|12488.26|12368.26|12487.58|12367.58|8
1626992020000|2021-07-22 22:13:40|12487.86|12367.86|12487.24|12367.24|12487.86|12367.86|12486.85|12366.85|8
1626992030000|2021-07-22 22:13:50|12487.74|12367.74|12488.66|12368.66|12489.58|12369.58|12486.48|12366.48|10
1626992040000|2021-07-22 22:14:00|12488.15|12368.15|12490.11|12370.11|12490.23|12370.23|12488.15|12368.15|10
1626992050000|2021-07-22 22:14:10|12489.9|12369.9|12489.5|12369.5|12489.9|12369.9|12489.5|12369.5|9
1626992060000|2021-07-22 22:14:20|12489.52|12369.52|12490.16|12370.16|12490.19|12370.19|12489.52|12369.52|7
1626992070000|2021-07-22 22:14:30|12490.14|12370.14|12489.61|12369.61|12490.72|12370.72|12489.61|12369.61|8
1626992080000|2021-07-22 22:14:40|12489.75|12369.75|12488.67|12368.67|12490.24|12370.24|12488.67|12368.67|9
1626992090000|2021-07-22 22:14:50|12488.63|12368.63|12488.42|12368.42|12488.68|12368.68|12488.18|12368.18|10
1626992100000|2021-07-22 22:15:00|12488.47|12368.47|12478.58|12358.58|12488.47|12368.47|12478.58|12358.58|10
1626992110000|2021-07-22 22:15:10|12478.41|12358.41|12478.73|12358.73|12479.18|12359.18|12477.55|12357.55|10
1626992120000|2021-07-22 22:15:20|12479.12|12359.12|12479.97|12359.97|12480.01|12360.01|12479.12|12359.12|10
1626992130000|2021-07-22 22:15:30|12480.06|12360.06|12480.34|12360.34|12480.44|12360.44|12480.06|12360.06|10
1626992140000|2021-07-22 22:15:40|12480.43|12360.43|12480.26|12360.26|12481.17|12361.17|12479.71|12359.71|10
1626992150000|2021-07-22 22:15:50|12479.58|12359.58|12480.14|12360.14|12480.21|12360.21|12479.58|12359.58|10
1626992160000|2021-07-22 22:16:00|12480.27|12360.27|12479.24|12359.24|12481.09|12361.09|12479.24|12359.24|9
1626992170000|2021-07-22 22:16:10|12478.55|12358.55|12478.04|12358.04|12478.55|12358.55|12477.4|12357.4|10
1626992180000|2021-07-22 22:16:20|12477.94|12357.94|12478.83|12358.83|12479.07|12359.07|12477.94|12357.94|9
1626992190000|2021-07-22 22:16:30|12478.43|12358.43|12477.1|12357.1|12478.44|12358.44|12477.01|12357.01|10
1626992200000|2021-07-22 22:16:40|12476.89|12356.89|12477.67|12357.67|12477.67|12357.67|12475.94|12355.94|10
1626992210000|2021-07-22 22:16:50|12477.09|12357.09|12475.28|12355.28|12477.74|12357.74|12475.21|12355.21|10
1626992220000|2021-07-22 22:17:00|12475.89|12355.89|12473.14|12353.14|12475.89|12355.89|12473.14|12353.14|10
1626992230000|2021-07-22 22:17:10|12471.54|12351.54|12465.5|12345.5|12471.54|12351.54|12465.5|12345.5|10
1626992240000|2021-07-22 22:17:20|12464.38|12344.38|12463.44|12343.44|12464.38|12344.38|12463.06|12343.06|10
1626992250000|2021-07-22 22:17:30|12462.92|12342.92|12460.85|12340.85|12462.92|12342.92|12460.77|12340.77|10
1626992260000|2021-07-22 22:17:40|12460.45|12340.45|12461.2|12341.2|12461.27|12341.27|12460.28|12340.28|9
1626992270000|2021-07-22 22:17:50|12460.86|12340.86|12459.47|12339.47|12460.86|12340.86|12459.31|12339.31|10
1626992280000|2021-07-22 22:18:00|12459.81|12339.81|12459.91|12339.91|12460.66|12340.66|12459.81|12339.81|10
1626992290000|2021-07-22 22:18:10|12459.73|12339.73|12461.41|12341.41|12461.44|12341.44|12459.73|12339.73|10
1626992300000|2021-07-22 22:18:20|12461.37|12341.37|12461.69|12341.69|12462.41|12342.41|12461.37|12341.37|9
1626992310000|2021-07-22 22:18:30|12460.58|12340.58|12459.43|12339.43|12460.58|12340.58|12459.43|12339.43|10
1626992320000|2021-07-22 22:18:40|12459.94|12339.94|12458.24|12338.24|12459.98|12339.98|12458.24|12338.24|10
1626992330000|2021-07-22 22:18:50|12458.26|12338.26|12457.21|12337.21|12458.26|12338.26|12456.96|12336.96|10
1626992340000|2021-07-22 22:19:00|12457.12|12337.12|12453.94|12333.94|12457.18|12337.18|12453.94|12333.94|10
1626992350000|2021-07-22 22:19:10|12452.76|12332.76|12454.28|12334.28|12454.28|12334.28|12452.45|12332.45|10
1626992360000|2021-07-22 22:19:20|12454.47|12334.47|12453.3|12333.3|12454.47|12334.47|12453.3|12333.3|10
1626992370000|2021-07-22 22:19:30|12453.12|12333.12|12449.66|12329.66|12453.12|12333.12|12449.34|12329.34|9
1626992380000|2021-07-22 22:19:40|12449.98|12329.98|12453.05|12333.05|12453.05|12333.05|12449.98|12329.98|10
1626992390000|2021-07-22 22:19:50|12453.09|12333.09|12454.88|12334.88|12454.88|12334.88|12452.89|12332.89|10
1626992400000|2021-07-22 22:20:00|12455.21|12335.21|12457.66|12337.66|12457.66|12337.66|12455.21|12335.21|10
1626992410000|2021-07-22 22:20:10|12459.15|12339.15|12465.59|12345.59|12465.59|12345.59|12459.15|12339.15|10
1626992420000|2021-07-22 22:20:20|12466.03|12346.03|12469.74|12349.74|12469.74|12349.74|12466.03|12346.03|10
1626992430000|2021-07-22 22:20:30|12470.35|12350.35|12473.75|12353.75|12473.75|12353.75|12470.35|12350.35|9
1626992440000|2021-07-22 22:20:40|12474|12354|12475.35|12355.35|12475.96|12355.96|12474|12354|10
1626992450000|2021-07-22 22:20:50|12475.69|12355.69|12474.65|12354.65|12475.76|12355.76|12474.65|12354.65|10
1626992460000|2021-07-22 22:21:00|12475.13|12355.13|12472.76|12352.76|12475.13|12355.13|12472.76|12352.76|9
1626992470000|2021-07-22 22:21:10|12471.94|12351.94|12458.67|12338.67|12471.94|12351.94|12458.67|12338.67|10
1626992480000|2021-07-22 22:21:20|12458.22|12338.22|12450.54|12330.54|12458.54|12338.54|12450.54|12330.54|10
1626992490000|2021-07-22 22:21:30|12450.92|12330.92|12447.35|12327.35|12450.92|12330.92|12447.34|12327.34|9
1626992500000|2021-07-22 22:21:40|12447.06|12327.06|12447.19|12327.19|12447.91|12327.91|12446.69|12326.69|10
1626992510000|2021-07-22 22:21:50|12446.86|12326.86|12444.62|12324.62|12446.86|12326.86|12443.54|12323.54|10
1626992520000|2021-07-22 22:22:00|12444.63|12324.63|12443.49|12323.49|12444.66|12324.66|12443.49|12323.49|10
1626992530000|2021-07-22 22:22:10|12442.43|12322.43|12441.31|12321.31|12442.43|12322.43|12440.86|12320.86|10
1626992540000|2021-07-22 22:22:20|12441.28|12321.28|12442.79|12322.79|12442.85|12322.85|12440.82|12320.82|10
1626992550000|2021-07-22 22:22:30|12442.87|12322.87|12441.27|12321.27|12442.87|12322.87|12441.27|12321.27|10
1626992560000|2021-07-22 22:22:40|12440.26|12320.26|12439.2|12319.2|12440.35|12320.35|12439.2|12319.2|10
1626992570000|2021-07-22 22:22:50|12438.71|12318.71|12425.21|12305.21|12438.71|12318.71|12424.86|12304.86|9
1626992580000|2021-07-22 22:23:00|12424.9|12304.9|12419.15|12299.15|12424.9|12304.9|12418.57|12298.57|10
1626992590000|2021-07-22 22:23:10|12418.5|12298.5|12416.47|12296.47|12418.7|12298.7|12415.91|12295.91|10
1626992600000|2021-07-22 22:23:20|12415.6|12295.6|12407.68|12287.68|12415.6|12295.6|12407.68|12287.68|10
1626992610000|2021-07-22 22:23:30|12407.36|12287.36|12396.27|12276.27|12407.36|12287.36|12396.27|12276.27|10
1626992620000|2021-07-22 22:23:40|12396.17|12276.17|12394.44|12274.44|12396.17|12276.17|12394.44|12274.44|10
1626992630000|2021-07-22 22:23:50|12395.83|12275.83|12399.73|12279.73|12400.16|12280.16|12395.74|12275.74|10
1626992640000|2021-07-22 22:24:00|12400.39|12280.39|12404.35|12284.35|12404.35|12284.35|12400.39|12280.39|10
1626992650000|2021-07-22 22:24:10|12405.03|12285.03|12412.32|12292.32|12412.32|12292.32|12405.03|12285.03|10
1626992660000|2021-07-22 22:24:20|12412.8|12292.8|12415.45|12295.45|12415.63|12295.63|12412.8|12292.8|9
1626992670000|2021-07-22 22:24:30|12415.36|12295.36|12415|12295|12417.12|12297.12|12414.84|12294.84|9
1626992680000|2021-07-22 22:24:40|12414.31|12294.31|12414.78|12294.78|12414.83|12294.83|12414.04|12294.04|10
1626992690000|2021-07-22 22:24:50|12415.09|12295.09|12414.93|12294.93|12415.87|12295.87|12414.39|12294.39|10
1626992700000|2021-07-22 22:25:00|12414.9|12294.9|12416.6|12296.6|12416.6|12296.6|12414.9|12294.9|10
1626992710000|2021-07-22 22:25:10|12416.93|12296.93|12419.5|12299.5|12419.5|12299.5|12416.93|12296.93|10
1626992720000|2021-07-22 22:25:20|12420.15|12300.15|12421.18|12301.18|12421.18|12301.18|12420.15|12300.15|9
1626992730000|2021-07-22 22:25:30|12420.62|12300.62|12420.64|12300.64|12421.55|12301.55|12420.18|12300.18|10
1626992740000|2021-07-22 22:25:40|12420.86|12300.86|12422.87|12302.87|12422.87|12302.87|12420.86|12300.86|10
1626992750000|2021-07-22 22:25:50|12422.85|12302.85|12427.26|12307.26|12427.26|12307.26|12422.36|12302.36|10
1626992760000|2021-07-22 22:26:00|12427.57|12307.57|12427.16|12307.16|12428.65|12308.65|12427.16|12307.16|10
1626992770000|2021-07-22 22:26:10|12427.14|12307.14|12424.72|12304.72|12427.14|12307.14|12424.72|12304.72|10
1626992780000|2021-07-22 22:26:20|12424.16|12304.16|12425.98|12305.98|12426.91|12306.91|12424.16|12304.16|10
1626992790000|2021-07-22 22:26:30|12426.86|12306.86|12425.36|12305.36|12426.86|12306.86|12425.31|12305.31|8
1626992800000|2021-07-22 22:26:40|12425.14|12305.14|12423.58|12303.58|12425.14|12305.14|12423.58|12303.58|8
1626992810000|2021-07-22 22:26:50|12423.41|12303.41|12422.75|12302.75|12424.46|12304.46|12422.75|12302.75|8
1626992820000|2021-07-22 22:27:00|12422.08|12302.08|12418.41|12298.41|12422.08|12302.08|12418.41|12298.41|10
1626992830000|2021-07-22 22:27:10|12418.33|12298.33|12417.07|12297.07|12418.43|12298.43|12416.9|12296.9|9
1626992840000|2021-07-22 22:27:20|12417.58|12297.58|12418.59|12298.59|12418.59|12298.59|12417.57|12297.57|9
1626992850000|2021-07-22 22:27:30|12419.67|12299.67|12419.38|12299.38|12420|12300|12419.29|12299.29|8
1626992860000|2021-07-22 22:27:40|12420.69|12300.69|12423.92|12303.92|12423.92|12303.92|12420.69|12300.69|10
1626992870000|2021-07-22 22:27:50|12424.09|12304.09|12428.97|12308.97|12428.97|12308.97|12424.09|12304.09|10
1626992880000|2021-07-22 22:28:00|12429.37|12309.37|12430.04|12310.04|12430.75|12310.75|12429.37|12309.37|9
1626992890000|2021-07-22 22:28:10|12429.95|12309.95|12431.05|12311.05|12431.05|12311.05|12429.95|12309.95|9
1626992900000|2021-07-22 22:28:20|12431.29|12311.29|12434.43|12314.43|12434.43|12314.43|12431.29|12311.29|10
1626992910000|2021-07-22 22:28:30|12435.08|12315.08|12436.78|12316.78|12437.06|12317.06|12435.08|12315.08|9
1626992920000|2021-07-22 22:28:40|12436.4|12316.4|12433.19|12313.19|12436.4|12316.4|12433.19|12313.19|8
1626992930000|2021-07-22 22:28:50|12433.24|12313.24|12432.35|12312.35|12433.24|12313.24|12432|12312|10
1626992940000|2021-07-22 22:29:00|12432.3|12312.3|12432.25|12312.25|12432.86|12312.86|12432.25|12312.25|9
1626992950000|2021-07-22 22:29:10|12432.28|12312.28|12430.85|12310.85|12432.94|12312.94|12430.85|12310.85|10
1626992960000|2021-07-22 22:29:20|12430.86|12310.86|12430.61|12310.61|12431.17|12311.17|12430.61|12310.61|7
1626992970000|2021-07-22 22:29:30|12430.69|12310.69|12429.67|12309.67|12431.19|12311.19|12429.28|12309.28|10
1626992980000|2021-07-22 22:29:40|12429.56|12309.56|12428.64|12308.64|12429.56|12309.56|12428.64|12308.64|10
1626992990000|2021-07-22 22:29:50|12427.61|12307.61|12427.58|12307.58|12427.85|12307.85|12427.22|12307.22|10
1626993000000|2021-07-22 22:30:00|12427.8|12307.8|12425.86|12305.86|12427.89|12307.89|12425.86|12305.86|10
1626993010000|2021-07-22 22:30:10|12425.89|12305.89|12425.21|12305.21|12425.89|12305.89|12423.54|12303.54|10
1626993020000|2021-07-22 22:30:20|12425.29|12305.29|12428.09|12308.09|12428.09|12308.09|12425.29|12305.29|9
1626993030000|2021-07-22 22:30:30|12428.48|12308.48|12430.5|12310.5|12430.57|12310.57|12428.44|12308.44|10
1626993040000|2021-07-22 22:30:40|12428.7|12308.7|12429.61|12309.61|12429.61|12309.61|12428.29|12308.29|10
1626993050000|2021-07-22 22:30:50|12430|12310|12433.48|12313.48|12433.52|12313.52|12429.77|12309.77|10
1626993060000|2021-07-22 22:31:00|12433.55|12313.55|12434.28|12314.28|12434.28|12314.28|12433.53|12313.53|9
1626993070000|2021-07-22 22:31:10|12433.7|12313.7|12435.61|12315.61|12435.81|12315.81|12433.7|12313.7|9
1626993080000|2021-07-22 22:31:20|12435.54|12315.54|12437.82|12317.82|12437.82|12317.82|12435.54|12315.54|10
1626993090000|2021-07-22 22:31:30|12437.5|12317.5|12437|12317|12438|12318|12437|12317|10
1626993100000|2021-07-22 22:31:40|12437.09|12317.09|12440.51|12320.51|12440.51|12320.51|12437.09|12317.09|10
1626993110000|2021-07-22 22:31:50|12441.81|12321.81|12442.99|12322.99|12444.22|12324.22|12441.81|12321.81|10
1626993120000|2021-07-22 22:32:00|12442.81|12322.81|12444.44|12324.44|12444.44|12324.44|12442.61|12322.61|10
1626993130000|2021-07-22 22:32:10|12444.46|12324.46|12445.64|12325.64|12445.64|12325.64|12444.46|12324.46|10
1626993140000|2021-07-22 22:32:20|12445.42|12325.42|12445.8|12325.8|12446.45|12326.45|12445.24|12325.24|10
1626993150000|2021-07-22 22:32:30|12445.91|12325.91|12443.37|12323.37|12445.91|12325.91|12443.37|12323.37|9
1626993160000|2021-07-22 22:32:40|12443.14|12323.14|12439.09|12319.09|12443.14|12323.14|12438.91|12318.91|8
1626993170000|2021-07-22 22:32:50|12438.97|12318.97|12434.31|12314.31|12438.97|12318.97|12434.31|12314.31|10
1626993180000|2021-07-22 22:33:00|12433.9|12313.9|12436.68|12316.68|12436.68|12316.68|12433.75|12313.75|10
1626993190000|2021-07-22 22:33:10|12435.87|12315.87|12436.41|12316.41|12436.41|12316.41|12434.96|12314.96|10
1626993200000|2021-07-22 22:33:20|12436.52|12316.52|12438.39|12318.39|12438.39|12318.39|12436.52|12316.52|10
1626993210000|2021-07-22 22:33:30|12438.25|12318.25|12438.41|12318.41|12439.2|12319.2|12438.25|12318.25|10
1626993220000|2021-07-22 22:33:40|12438.44|12318.44|12438.9|12318.9|12438.93|12318.93|12438.24|12318.24|10
1626993230000|2021-07-22 22:33:50|12438.91|12318.91|12438.98|12318.98|12438.98|12318.98|12438.91|12318.91|9
1626993240000|2021-07-22 22:34:00|12438.99|12318.99|12439.15|12319.15|12440.3|12320.3|12438.99|12318.99|9
1626993250000|2021-07-22 22:34:10|12439.06|12319.06|12437.68|12317.68|12439.06|12319.06|12437.68|12317.68|10
1626993260000|2021-07-22 22:34:20|12435.34|12315.34|12433.19|12313.19|12435.34|12315.34|12432.76|12312.76|10
1626993270000|2021-07-22 22:34:30|12433.47|12313.47|12433.33|12313.33|12433.47|12313.47|12431.85|12311.85|10
1626993280000|2021-07-22 22:34:40|12433.48|12313.48|12434.96|12314.96|12434.96|12314.96|12433.48|12313.48|8
1626993290000|2021-07-22 22:34:50|12434.93|12314.93|12434.74|12314.74|12434.93|12314.93|12434.67|12314.67|6
1626993300000|2021-07-22 22:35:00|12434.71|12314.71|12436.81|12316.81|12436.81|12316.81|12434.57|12314.57|10
1626993310000|2021-07-22 22:35:10|12436.58|12316.58|12438.86|12318.86|12438.86|12318.86|12436.58|12316.58|10
1626993320000|2021-07-22 22:35:20|12438.61|12318.61|12439.66|12319.66|12439.8|12319.8|12438.48|12318.48|10
1626993330000|2021-07-22 22:35:30|12439.94|12319.94|12440.6|12320.6|12440.7|12320.7|12439.79|12319.79|10
1626993340000|2021-07-22 22:35:40|12440.83|12320.83|12440.06|12320.06|12440.83|12320.83|12439.92|12319.92|10
1626993350000|2021-07-22 22:35:50|12441.54|12321.54|12440.98|12320.98|12443.02|12323.02|12440.98|12320.98|10
1626993360000|2021-07-22 22:36:00|12440.73|12320.73|12438.43|12318.43|12440.73|12320.73|12437.15|12317.15|9
1626993370000|2021-07-22 22:36:10|12438.87|12318.87|12442.95|12322.95|12442.95|12322.95|12438.87|12318.87|9
1626993380000|2021-07-22 22:36:20|12442.81|12322.81|12443.52|12323.52|12443.52|12323.52|12442.81|12322.81|9
1626993390000|2021-07-22 22:36:30|12443.56|12323.56|12445.17|12325.17|12445.17|12325.17|12443.56|12323.56|10
1626993400000|2021-07-22 22:36:40|12445.18|12325.18|12448.66|12328.66|12448.66|12328.66|12445.18|12325.18|10
1626993410000|2021-07-22 22:36:50|12448.54|12328.54|12447.32|12327.32|12448.67|12328.67|12447.32|12327.32|9
1626993420000|2021-07-22 22:37:00|12446.92|12326.92|12445.1|12325.1|12447.4|12327.4|12445.1|12325.1|10
1626993430000|2021-07-22 22:37:10|12444.91|12324.91|12443.02|12323.02|12444.91|12324.91|12442.7|12322.7|10
1626993440000|2021-07-22 22:37:20|12442.96|12322.96|12446.65|12326.65|12447.28|12327.28|12442.96|12322.96|10
1626993450000|2021-07-22 22:37:30|12446.29|12326.29|12447.76|12327.76|12447.76|12327.76|12445.92|12325.92|10
1626993460000|2021-07-22 22:37:40|12448.02|12328.02|12449.86|12329.86|12449.86|12329.86|12448.02|12328.02|10
1626993470000|2021-07-22 22:37:50|12449.75|12329.75|12449.98|12329.98|12450.21|12330.21|12449.75|12329.75|7
1626993480000|2021-07-22 22:38:00|12449.8|12329.8|12450.64|12330.64|12450.72|12330.72|12449.8|12329.8|10
1626993490000|2021-07-22 22:38:10|12450.42|12330.42|12450.3|12330.3|12450.61|12330.61|12449.86|12329.86|9
1626993500000|2021-07-22 22:38:20|12450.29|12330.29|12450.32|12330.32|12451.53|12331.53|12450.29|12330.29|9
1626993510000|2021-07-22 22:38:30|12449.98|12329.98|12444.66|12324.66|12449.98|12329.98|12444.66|12324.66|10
1626993520000|2021-07-22 22:38:40|12444.83|12324.83|12445.3|12325.3|12446|12326|12444.83|12324.83|10
1626993530000|2021-07-22 22:38:50|12445.27|12325.27|12446.63|12326.63|12446.65|12326.65|12445.27|12325.27|9
1626993540000|2021-07-22 22:39:00|12446.73|12326.73|12446.59|12326.59|12446.93|12326.93|12446.42|12326.42|9
1626993550000|2021-07-22 22:39:10|12446.47|12326.47|12446.58|12326.58|12446.77|12326.77|12445.91|12325.91|10
1626993560000|2021-07-22 22:39:20|12446.38|12326.38|12445.19|12325.19|12446.38|12326.38|12445.19|12325.19|10
1626993570000|2021-07-22 22:39:30|12445.07|12325.07|12443.37|12323.37|12445.07|12325.07|12443.2|12323.2|10
1626993580000|2021-07-22 22:39:40|12443.46|12323.46|12444.16|12324.16|12444.16|12324.16|12443.2|12323.2|9
1626993590000|2021-07-22 22:39:50|12444.06|12324.06|12441.84|12321.84|12444.06|12324.06|12441.84|12321.84|10
1626993600000|2021-07-22 22:40:00|12441.13|12321.13|12441.43|12321.43|12441.43|12321.43|12440.9|12320.9|9
1626993610000|2021-07-22 22:40:10|12441.42|12321.42|12442.75|12322.75|12442.75|12322.75|12441.24|12321.24|10
1626993620000|2021-07-22 22:40:20|12443.02|12323.02|12446.65|12326.65|12446.65|12326.65|12443.02|12323.02|9
1626993630000|2021-07-22 22:40:30|12447.35|12327.35|12451.1|12331.1|12451.1|12331.1|12447.35|12327.35|10
1626993640000|2021-07-22 22:40:40|12451.2|12331.2|12453.03|12333.03|12453.07|12333.07|12451.02|12331.02|10
1626993650000|2021-07-22 22:40:50|12454.2|12334.2|12453.97|12333.97|12454.57|12334.57|12453.97|12333.97|10
1626993660000|2021-07-22 22:41:00|12453.88|12333.88|12450.34|12330.34|12453.88|12333.88|12450.34|12330.34|10
1626993670000|2021-07-22 22:41:10|12450.31|12330.31|12450.7|12330.7|12450.7|12330.7|12448.93|12328.93|10
1626993680000|2021-07-22 22:41:20|12450.61|12330.61|12452.9|12332.9|12453.16|12333.16|12450.61|12330.61|9
1626993690000|2021-07-22 22:41:30|12452.85|12332.85|12452.4|12332.4|12453.22|12333.22|12451.69|12331.69|10
1626993700000|2021-07-22 22:41:40|12452.42|12332.42|12450.39|12330.39|12452.42|12332.42|12450.26|12330.26|9
1626993710000|2021-07-22 22:41:50|12450.36|12330.36|12449.65|12329.65|12450.36|12330.36|12449.5|12329.5|10
1626993720000|2021-07-22 22:42:00|12449.55|12329.55|12450.29|12330.29|12450.53|12330.53|12449.55|12329.55|10
1626993730000|2021-07-22 22:42:10|12450.43|12330.43|12451.22|12331.22|12451.88|12331.88|12450.43|12330.43|10
1626993740000|2021-07-22 22:42:20|12451.02|12331.02|12451.8|12331.8|12451.8|12331.8|12451.02|12331.02|8
1626993750000|2021-07-22 22:42:30|12451.81|12331.81|12452.95|12332.95|12452.95|12332.95|12451.62|12331.62|7
1626993760000|2021-07-22 22:42:40|12452.96|12332.96|12452.38|12332.38|12453.02|12333.02|12451.79|12331.79|10
1626993770000|2021-07-22 22:42:50|12452.45|12332.45|12452.46|12332.46|12452.53|12332.53|12451.37|12331.37|10
1626993780000|2021-07-22 22:43:00|12452.49|12332.49|12449.72|12329.72|12452.67|12332.67|12449.72|12329.72|10
1626993790000|2021-07-22 22:43:10|12449.51|12329.51|12447.59|12327.59|12449.51|12329.51|12447.47|12327.47|9
1626993800000|2021-07-22 22:43:20|12447.81|12327.81|12448.26|12328.26|12448.26|12328.26|12447.39|12327.39|7
1626993810000|2021-07-22 22:43:30|12448.07|12328.07|12448.76|12328.76|12448.88|12328.88|12447.97|12327.97|10
1626993820000|2021-07-22 22:43:40|12448.68|12328.68|12447.18|12327.18|12448.68|12328.68|12447.08|12327.08|10
1626993830000|2021-07-22 22:43:50|12447.15|12327.15|12446.25|12326.25|12447.15|12327.15|12446.02|12326.02|10
1626993840000|2021-07-22 22:44:00|12446.45|12326.45|12446.33|12326.33|12446.66|12326.66|12446.33|12326.33|9
1626993850000|2021-07-22 22:44:10|12446.44|12326.44|12446.17|12326.17|12446.44|12326.44|12446.17|12326.17|6
1626993860000|2021-07-22 22:44:20|12446.48|12326.48|12447.54|12327.54|12447.54|12327.54|12446.14|12326.14|9
1626993870000|2021-07-22 22:44:30|12447.58|12327.58|12450.26|12330.26|12450.26|12330.26|12447.58|12327.58|10
1626993880000|2021-07-22 22:44:40|12451.14|12331.14|12452.72|12332.72|12452.72|12332.72|12451.14|12331.14|9
1626993890000|2021-07-22 22:44:50|12452.56|12332.56|12454.14|12334.14|12454.14|12334.14|12452.56|12332.56|9
1626993900000|2021-07-22 22:45:00|12454.13|12334.13|12453.58|12333.58|12454.31|12334.31|12453.4|12333.4|9
1626993910000|2021-07-22 22:45:10|12453.57|12333.57|12453.97|12333.97|12454.04|12334.04|12453.5|12333.5|10
1626993920000|2021-07-22 22:45:20|12454.17|12334.17|12452.58|12332.58|12455.33|12335.33|12452.5|12332.5|10
1626993930000|2021-07-22 22:45:30|12452.44|12332.44|12452.73|12332.73|12452.89|12332.89|12452.44|12332.44|9
1626993940000|2021-07-22 22:45:40|12452.7|12332.7|12453.43|12333.43|12453.43|12333.43|12452.34|12332.34|10
1626993950000|2021-07-22 22:45:50|12453.46|12333.46|12455.26|12335.26|12455.26|12335.26|12453.46|12333.46|9
1626993960000|2021-07-22 22:46:00|12455.33|12335.33|12456.46|12336.46|12456.46|12336.46|12455.33|12335.33|10
1626993970000|2021-07-22 22:46:10|12455.6|12335.6|12457.03|12337.03|12457.03|12337.03|12455.6|12335.6|9
1626993980000|2021-07-22 22:46:20|12456.99|12336.99|12457.82|12337.82|12457.82|12337.82|12456.99|12336.99|9
1626993990000|2021-07-22 22:46:30|12457.71|12337.71|12457.09|12337.09|12457.71|12337.71|12456.79|12336.79|10
1626994000000|2021-07-22 22:46:40|12457.04|12337.04|12457.23|12337.23|12457.4|12337.4|12456.89|12336.89|10
1626994010000|2021-07-22 22:46:50|12457.32|12337.32|12459.72|12339.72|12459.82|12339.82|12457.32|12337.32|10
1626994020000|2021-07-22 22:47:00|12459.84|12339.84|12458.78|12338.78|12459.84|12339.84|12458.78|12338.78|10
1626994030000|2021-07-22 22:47:10|12458.9|12338.9|12459.75|12339.75|12459.75|12339.75|12458.83|12338.83|10
1626994040000|2021-07-22 22:47:20|12459.68|12339.68|12460.51|12340.51|12460.68|12340.68|12459.68|12339.68|10
1626994050000|2021-07-22 22:47:30|12460.39|12340.39|12462.55|12342.55|12462.55|12342.55|12460.39|12340.39|10
1626994060000|2021-07-22 22:47:40|12462.7|12342.7|12463.82|12343.82|12463.82|12343.82|12462.59|12342.59|10
1626994070000|2021-07-22 22:47:50|12463.8|12343.8|12463.93|12343.93|12463.93|12343.93|12463.65|12343.65|9
1626994080000|2021-07-22 22:48:00|12464.71|12344.71|12463.88|12343.88|12465.24|12345.24|12463.72|12343.72|9
1626994090000|2021-07-22 22:48:10|12464.36|12344.36|12464.59|12344.59|12464.75|12344.75|12464.15|12344.15|10
1626994100000|2021-07-22 22:48:20|12464.79|12344.79|12465.5|12345.5|12465.53|12345.53|12464.79|12344.79|10
1626994110000|2021-07-22 22:48:30|12465.58|12345.58|12465.79|12345.79|12466.32|12346.32|12465.58|12345.58|10
1626994120000|2021-07-22 22:48:40|12466|12346|12468.54|12348.54|12468.54|12348.54|12465.99|12345.99|9
1626994130000|2021-07-22 22:48:50|12468.01|12348.01|12470.26|12350.26|12470.58|12350.58|12468.01|12348.01|9
1626994140000|2021-07-22 22:49:00|12469.74|12349.74|12469.41|12349.41|12469.74|12349.74|12469.12|12349.12|10
1626994150000|2021-07-22 22:49:10|12469.51|12349.51|12471.58|12351.58|12471.75|12351.75|12469.51|12349.51|10
1626994160000|2021-07-22 22:49:20|12471.35|12351.35|12470.89|12350.89|12471.35|12351.35|12470.47|12350.47|10
1626994170000|2021-07-22 22:49:30|12471.27|12351.27|12471.64|12351.64|12471.64|12351.64|12471.04|12351.04|10
1626994180000|2021-07-22 22:49:40|12471.71|12351.71|12470.32|12350.32|12471.71|12351.71|12470.32|12350.32|10
1626994190000|2021-07-22 22:49:50|12470.33|12350.33|12469.88|12349.88|12470.33|12350.33|12469.5|12349.5|9
1626994200000|2021-07-22 22:50:00|12469.84|12349.84|12470.79|12350.79|12470.79|12350.79|12469.14|12349.14|10
1626994210000|2021-07-22 22:50:10|12470.98|12350.98|12469.67|12349.67|12470.98|12350.98|12469.67|12349.67|10
1626994220000|2021-07-22 22:50:20|12470.9|12350.9|12471.68|12351.68|12471.79|12351.79|12470.9|12350.9|9
1626994230000|2021-07-22 22:50:30|12471.42|12351.42|12472.85|12352.85|12472.85|12352.85|12471.38|12351.38|8
1626994240000|2021-07-22 22:50:40|12473.06|12353.06|12473.88|12353.88|12473.88|12353.88|12472.56|12352.56|9
1626994250000|2021-07-22 22:50:50|12474.79|12354.79|12476.94|12356.94|12476.94|12356.94|12474.79|12354.79|8
1626994260000|2021-07-22 22:51:00|12476.9|12356.9|12478.64|12358.64|12478.64|12358.64|12476.27|12356.27|8
1626994270000|2021-07-22 22:51:10|12477.75|12357.75|12478.42|12358.42|12478.42|12358.42|12477.75|12357.75|8
1626994280000|2021-07-22 22:51:20|12478.48|12358.48|12482.69|12362.69|12482.83|12362.83|12478.48|12358.48|10
1626994290000|2021-07-22 22:51:30|12482.51|12362.51|12481.97|12361.97|12482.51|12362.51|12481.24|12361.24|9
1626994300000|2021-07-22 22:51:40|12482.08|12362.08|12483.42|12363.42|12483.54|12363.54|12482.08|12362.08|10
1626994310000|2021-07-22 22:51:50|12483.3|12363.3|12484.36|12364.36|12484.36|12364.36|12483.3|12363.3|10
1626994320000|2021-07-22 22:52:00|12484.34|12364.34|12483.52|12363.52|12484.41|12364.41|12483.52|12363.52|10
1626994330000|2021-07-22 22:52:10|12483.58|12363.58|12482.92|12362.92|12483.59|12363.59|12482.92|12362.92|9
1626994340000|2021-07-22 22:52:20|12483.1|12363.1|12483.43|12363.43|12483.43|12363.43|12482.86|12362.86|9
1626994350000|2021-07-22 22:52:30|12483.48|12363.48|12483.85|12363.85|12483.88|12363.88|12482.51|12362.51|9
1626994360000|2021-07-22 22:52:40|12483.62|12363.62|12483.66|12363.66|12483.8|12363.8|12483.62|12363.62|6
1626994370000|2021-07-22 22:52:50|12483.71|12363.71|12483.97|12363.97|12484|12364|12483.71|12363.71|7
1626994380000|2021-07-22 22:53:00|12484.12|12364.12|12483.25|12363.25|12484.44|12364.44|12483.02|12363.02|10
1626994390000|2021-07-22 22:53:10|12482.93|12362.93|12483.23|12363.23|12483.31|12363.31|12482.41|12362.41|9
1626994400000|2021-07-22 22:53:20|12483.13|12363.13|12483.29|12363.29|12483.29|12363.29|12482.78|12362.78|9
1626994410000|2021-07-22 22:53:30|12482.49|12362.49|12483.13|12363.13|12483.13|12363.13|12482.49|12362.49|7
1626994420000|2021-07-22 22:53:40|12483.28|12363.28|12482.65|12362.65|12483.28|12363.28|12482.65|12362.65|8
1626994430000|2021-07-22 22:53:50|12482.78|12362.78|12482.01|12362.01|12483.38|12363.38|12482.01|12362.01|10
1626994440000|2021-07-22 22:54:00|12482.95|12362.95|12485.58|12365.58|12485.58|12365.58|12482.95|12362.95|10
1626994450000|2021-07-22 22:54:10|12486.25|12366.25|12486.53|12366.53|12486.71|12366.71|12485.98|12365.98|10
1626994460000|2021-07-22 22:54:20|12486.59|12366.59|12487.95|12367.95|12488.11|12368.11|12486.59|12366.59|9
1626994470000|2021-07-22 22:54:30|12487.74|12367.74|12490.76|12370.76|12490.76|12370.76|12487.74|12367.74|10
1626994480000|2021-07-22 22:54:40|12490.86|12370.86|12491.44|12371.44|12491.49|12371.49|12490.82|12370.82|9
1626994490000|2021-07-22 22:54:50|12491.25|12371.25|12489.93|12369.93|12491.25|12371.25|12489.93|12369.93|10
1626994500000|2021-07-22 22:55:00|12488.8|12368.8|12487.57|12367.57|12488.81|12368.81|12487.44|12367.44|10
1626994510000|2021-07-22 22:55:10|12487.34|12367.34|12486.34|12366.34|12487.41|12367.41|12486.34|12366.34|10
1626994520000|2021-07-22 22:55:20|12486.2|12366.2|12486.6|12366.6|12487.12|12367.12|12486.15|12366.15|6
1626994530000|2021-07-22 22:55:30|12485.06|12365.06|12481.17|12361.17|12485.06|12365.06|12481.17|12361.17|10
1626994540000|2021-07-22 22:55:40|12480.48|12360.48|12480.26|12360.26|12480.85|12360.85|12480.26|12360.26|10
1626994550000|2021-07-22 22:55:50|12479.71|12359.71|12478.88|12358.88|12479.72|12359.72|12478.88|12358.88|9
1626994560000|2021-07-22 22:56:00|12478.85|12358.85|12477.57|12357.57|12479.18|12359.18|12477.57|12357.57|9
1626994570000|2021-07-22 22:56:10|12476.81|12356.81|12476.54|12356.54|12477.99|12357.99|12476.54|12356.54|9
1626994580000|2021-07-22 22:56:20|12476.69|12356.69|12476.16|12356.16|12476.83|12356.83|12475.93|12355.93|9
1626994590000|2021-07-22 22:56:30|12476.17|12356.17|12477.69|12357.69|12477.69|12357.69|12476.17|12356.17|10
1626994600000|2021-07-22 22:56:40|12476.81|12356.81|12477.53|12357.53|12478.24|12358.24|12476.81|12356.81|10
1626994610000|2021-07-22 22:56:50|12478.22|12358.22|12479.2|12359.2|12480.13|12360.13|12478.22|12358.22|8
1626994620000|2021-07-22 22:57:00|12479.04|12359.04|12474.47|12354.47|12479.04|12359.04|12474.47|12354.47|9
1626994630000|2021-07-22 22:57:10|12474.07|12354.07|12470.19|12350.19|12474.07|12354.07|12470.19|12350.19|10
1626994640000|2021-07-22 22:57:20|12468.45|12348.45|12467.44|12347.44|12468.45|12348.45|12467.44|12347.44|10
1626994650000|2021-07-22 22:57:30|12467.13|12347.13|12465.13|12345.13|12467.13|12347.13|12464.64|12344.64|10
1626994660000|2021-07-22 22:57:40|12463.84|12343.84|12464.01|12344.01|12464.39|12344.39|12463.84|12343.84|10
1626994670000|2021-07-22 22:57:50|12463.77|12343.77|12459.02|12339.02|12463.87|12343.87|12459.02|12339.02|10
1626994680000|2021-07-22 22:58:00|12458.35|12338.35|12457|12337|12458.35|12338.35|12456.1|12336.1|10
1626994690000|2021-07-22 22:58:10|12456.98|12336.98|12456.17|12336.17|12457.1|12337.1|12456.17|12336.17|9
1626994700000|2021-07-22 22:58:20|12456.09|12336.09|12453.92|12333.92|12456.09|12336.09|12453.92|12333.92|10
1626994710000|2021-07-22 22:58:30|12453.99|12333.99|12451.5|12331.5|12453.99|12333.99|12451.36|12331.36|10
1626994720000|2021-07-22 22:58:40|12451.39|12331.39|12449|12329|12451.39|12331.39|12449|12329|10
1626994730000|2021-07-22 22:58:50|12448.57|12328.57|12447.97|12327.97|12448.93|12328.93|12447.97|12327.97|10
1626994740000|2021-07-22 22:59:00|12448.11|12328.11|12447.26|12327.26|12448.5|12328.5|12447.22|12327.22|10
1626994750000|2021-07-22 22:59:10|12447.09|12327.09|12446.26|12326.26|12447.43|12327.43|12446.26|12326.26|10
1626994760000|2021-07-22 22:59:20|12446.25|12326.25|12444.73|12324.73|12446.25|12326.25|12444.51|12324.51|10
1626994770000|2021-07-22 22:59:30|12444.64|12324.64|12446.12|12326.12|12446.36|12326.36|12444.64|12324.64|10
1626994780000|2021-07-22 22:59:40|12446.21|12326.21|12443.43|12323.43|12446.21|12326.21|12443.43|12323.43|9
1626994790000|2021-07-22 22:59:50|12443.25|12323.25|12443.99|12323.99|12443.99|12323.99|12442.65|12322.65|9
1626994800000|2021-07-22 23:00:00|12443.97|12323.97|12443.25|12323.25|12444.1|12324.1|12443.25|12323.25|10
1626994810000|2021-07-22 23:00:10|12442.99|12322.99|12439.46|12319.46|12442.99|12322.99|12439.46|12319.46|10
1626994820000|2021-07-22 23:00:20|12439.02|12319.02|12435.28|12315.28|12439.02|12319.02|12435.28|12315.28|10
1626994830000|2021-07-22 23:00:30|12435.33|12315.33|12432.75|12312.75|12435.33|12315.33|12432.75|12312.75|10
1626994840000|2021-07-22 23:00:40|12432.15|12312.15|12428.51|12308.51|12432.15|12312.15|12428.24|12308.24|10
1626994850000|2021-07-22 23:00:50|12428.27|12308.27|12426.67|12306.67|12428.27|12308.27|12426.38|12306.38|10
1626994860000|2021-07-22 23:01:00|12426.24|12306.24|12427.64|12307.64|12427.64|12307.64|12426.24|12306.24|10
1626994870000|2021-07-22 23:01:10|12427.55|12307.55|12426.56|12306.56|12427.55|12307.55|12426.42|12306.42|9
1626994880000|2021-07-22 23:01:20|12425.97|12305.97|12422.06|12302.06|12425.97|12305.97|12422.06|12302.06|10
1626994890000|2021-07-22 23:01:30|12422|12302|12419.48|12299.48|12422.29|12302.29|12419.48|12299.48|10
1626994900000|2021-07-22 23:01:40|12419.35|12299.35|12420.6|12300.6|12420.6|12300.6|12418.61|12298.61|9
1626994910000|2021-07-22 23:01:50|12421.53|12301.53|12423.06|12303.06|12423.06|12303.06|12421.53|12301.53|10
1626994920000|2021-07-22 23:02:00|12423.4|12303.4|12425.07|12305.07|12425.07|12305.07|12422.55|12302.55|10
1626994930000|2021-07-22 23:02:10|12425.21|12305.21|12427.52|12307.52|12427.69|12307.69|12425.21|12305.21|10
1626994940000|2021-07-22 23:02:20|12427.95|12307.95|12430.46|12310.46|12430.46|12310.46|12427.95|12307.95|8
1626994950000|2021-07-22 23:02:30|12431.12|12311.12|12427.19|12307.19|12431.12|12311.12|12427.19|12307.19|10
1626994960000|2021-07-22 23:02:40|12426.33|12306.33|12425.1|12305.1|12426.5|12306.5|12425.1|12305.1|10
1626994970000|2021-07-22 23:02:50|12424.98|12304.98|12425.06|12305.06|12425.15|12305.15|12424.47|12304.47|8
1626994980000|2021-07-22 23:03:00|12425.33|12305.33|12424.14|12304.14|12425.79|12305.79|12424.14|12304.14|9
1626994990000|2021-07-22 23:03:10|12424.12|12304.12|12424.11|12304.11|12424.14|12304.14|12423.7|12303.7|10
1626995000000|2021-07-22 23:03:20|12424.17|12304.17|12424.45|12304.45|12424.45|12304.45|12424.02|12304.02|8
1626995010000|2021-07-22 23:03:30|12424.51|12304.51|12424.41|12304.41|12425.42|12305.42|12424.41|12304.41|8
1626995020000|2021-07-22 23:03:40|12424.31|12304.31|12424.14|12304.14|12424.39|12304.39|12424.14|12304.14|8
1626995030000|2021-07-22 23:03:50|12423.86|12303.86|12421.51|12301.51|12423.86|12303.86|12421.51|12301.51|10
1626995040000|2021-07-22 23:04:00|12421.32|12301.32|12424.28|12304.28|12424.28|12304.28|12421.32|12301.32|10
1626995050000|2021-07-22 23:04:10|12424.73|12304.73|12424.74|12304.74|12425.34|12305.34|12424.58|12304.58|10
1626995060000|2021-07-22 23:04:20|12424.62|12304.62|12422.41|12302.41|12424.67|12304.67|12422.16|12302.16|9
1626995070000|2021-07-22 23:04:30|12422|12302|12421.56|12301.56|12422.14|12302.14|12421.41|12301.41|9
1626995080000|2021-07-22 23:04:40|12421.61|12301.61|12420.62|12300.62|12421.61|12301.61|12420.45|12300.45|10
1626995090000|2021-07-22 23:04:50|12420.71|12300.71|12421.6|12301.6|12421.6|12301.6|12420.46|12300.46|10
1626995100000|2021-07-22 23:05:00|12421.83|12301.83|12421.71|12301.71|12422.12|12302.12|12421.49|12301.49|10
1626995110000|2021-07-22 23:05:10|12422.44|12302.44|12428.87|12308.87|12428.87|12308.87|12422.44|12302.44|10
1626995120000|2021-07-22 23:05:20|12428.94|12308.94|12432.21|12312.21|12432.21|12312.21|12428.94|12308.94|10
1626995130000|2021-07-22 23:05:30|12432.25|12312.25|12433.06|12313.06|12433.06|12313.06|12432.21|12312.21|9
1626995140000|2021-07-22 23:05:40|12433.31|12313.31|12436.78|12316.78|12436.78|12316.78|12433.31|12313.31|9
1626995150000|2021-07-22 23:05:50|12438.87|12318.87|12442.85|12322.85|12442.92|12322.92|12438.87|12318.87|10
1626995160000|2021-07-22 23:06:00|12444.04|12324.04|12443.74|12323.74|12444.04|12324.04|12443.55|12323.55|8
1626995170000|2021-07-22 23:06:10|12443.84|12323.84|12445.33|12325.33|12445.71|12325.71|12443.84|12323.84|8
1626995180000|2021-07-22 23:06:20|12445.47|12325.47|12445.5|12325.5|12445.87|12325.87|12445.47|12325.47|9
1626995190000|2021-07-22 23:06:30|12445.01|12325.01|12445.47|12325.47|12446.18|12326.18|12445.01|12325.01|10
1626995200000|2021-07-22 23:06:40|12445.45|12325.45|12443.31|12323.31|12445.71|12325.71|12443.31|12323.31|9
1626995210000|2021-07-22 23:06:50|12442.86|12322.86|12443.56|12323.56|12443.56|12323.56|12441.75|12321.75|9
1626995220000|2021-07-22 23:07:00|12443.62|12323.62|12442.46|12322.46|12443.67|12323.67|12441.9|12321.9|10
1626995230000|2021-07-22 23:07:10|12442.34|12322.34|12443.34|12323.34|12443.34|12323.34|12442.16|12322.16|9
1626995240000|2021-07-22 23:07:20|12444.78|12324.78|12452.03|12332.03|12452.03|12332.03|12444.78|12324.78|10
1626995250000|2021-07-22 23:07:30|12452.58|12332.58|12452.89|12332.89|12453.18|12333.18|12452.58|12332.58|10
1626995260000|2021-07-22 23:07:40|12452.78|12332.78|12453.85|12333.85|12453.85|12333.85|12452.78|12332.78|10
1626995270000|2021-07-22 23:07:50|12453.86|12333.86|12454.05|12334.05|12454.32|12334.32|12453.86|12333.86|10
1626995280000|2021-07-22 23:08:00|12453.95|12333.95|12454.06|12334.06|12454.31|12334.31|12453.26|12333.26|10
1626995290000|2021-07-22 23:08:10|12452.75|12332.75|12454.4|12334.4|12454.4|12334.4|12451.73|12331.73|9
1626995300000|2021-07-22 23:08:20|12454.66|12334.66|12454.49|12334.49|12455.17|12335.17|12454.49|12334.49|10
1626995310000|2021-07-22 23:08:30|12454.05|12334.05|12454.62|12334.62|12454.62|12334.62|12453.2|12333.2|10
1626995320000|2021-07-22 23:08:40|12455.14|12335.14|12457.46|12337.46|12457.46|12337.46|12455.14|12335.14|8
1626995330000|2021-07-22 23:08:50|12458.34|12338.34|12460.03|12340.03|12460.52|12340.52|12458.34|12338.34|10
1626995340000|2021-07-22 23:09:00|12459.66|12339.66|12458.8|12338.8|12459.66|12339.66|12458.3|12338.3|9
1626995350000|2021-07-22 23:09:10|12459.14|12339.14|12461.72|12341.72|12461.81|12341.81|12459.14|12339.14|10
1626995360000|2021-07-22 23:09:20|12462.05|12342.05|12457.25|12337.25|12462.05|12342.05|12457.25|12337.25|10
1626995370000|2021-07-22 23:09:30|12456.74|12336.74|12456.29|12336.29|12456.74|12336.74|12456.1|12336.1|10
1626995380000|2021-07-22 23:09:40|12456.03|12336.03|12454.34|12334.34|12456.03|12336.03|12454.34|12334.34|8
1626995390000|2021-07-22 23:09:50|12454.03|12334.03|12455.8|12335.8|12455.8|12335.8|12454.03|12334.03|9
1626995400000|2021-07-22 23:10:00|12455.73|12335.73|12455.3|12335.3|12455.76|12335.76|12455.21|12335.21|7
1626995410000|2021-07-22 23:10:10|12455.58|12335.58|12456.13|12336.13|12456.13|12336.13|12454.53|12334.53|8
1626995420000|2021-07-22 23:10:20|12457.29|12337.29|12459.43|12339.43|12459.43|12339.43|12457.29|12337.29|10
1626995430000|2021-07-22 23:10:30|12459.57|12339.57|12461.28|12341.28|12461.28|12341.28|12459.37|12339.37|10
1626995440000|2021-07-22 23:10:40|12461.39|12341.39|12464.9|12344.9|12464.9|12344.9|12460.96|12340.96|9
1626995450000|2021-07-22 23:10:50|12464.95|12344.95|12466.8|12346.8|12466.91|12346.91|12464.95|12344.95|9
1626995460000|2021-07-22 23:11:00|12467|12347|12467.84|12347.84|12468.72|12348.72|12467|12347|10
1626995470000|2021-07-22 23:11:10|12467.14|12347.14|12463.6|12343.6|12467.14|12347.14|12463.6|12343.6|10
1626995480000|2021-07-22 23:11:20|12463.56|12343.56|12463.32|12343.32|12464.62|12344.62|12463.2|12343.2|8
1626995490000|2021-07-22 23:11:30|12463.24|12343.24|12463.72|12343.72|12463.82|12343.82|12463.23|12343.23|8
1626995500000|2021-07-22 23:11:40|12463.71|12343.71|12465.49|12345.49|12465.49|12345.49|12463.71|12343.71|8
1626995510000|2021-07-22 23:11:50|12465.5|12345.5|12466.57|12346.57|12466.89|12346.89|12465.5|12345.5|9
1626995520000|2021-07-22 23:12:00|12466.82|12346.82|12468|12348|12468|12348|12466.54|12346.54|9
1626995530000|2021-07-22 23:12:10|12468.01|12348.01|12466.91|12346.91|12468.29|12348.29|12466.91|12346.91|9
1626995540000|2021-07-22 23:12:20|12466.75|12346.75|12466.48|12346.48|12466.75|12346.75|12466.48|12346.48|8
1626995550000|2021-07-22 23:12:30|12466.47|12346.47|12466.19|12346.19|12467.26|12347.26|12466.03|12346.03|8
1626995560000|2021-07-22 23:12:40|12464.71|12344.71|12463.56|12343.56|12464.71|12344.71|12463.14|12343.14|10
1626995570000|2021-07-22 23:12:50|12463.48|12343.48|12464.39|12344.39|12464.39|12344.39|12463.47|12343.47|8
1626995580000|2021-07-22 23:13:00|12464.34|12344.34|12465.67|12345.67|12465.67|12345.67|12464.16|12344.16|10
1626995590000|2021-07-22 23:13:10|12465.7|12345.7|12465.66|12345.66|12465.7|12345.7|12464.87|12344.87|9
1626995600000|2021-07-22 23:13:20|12465.62|12345.62|12466.76|12346.76|12466.92|12346.92|12464.77|12344.77|10
1626995610000|2021-07-22 23:13:30|12466.59|12346.59|12466.66|12346.66|12466.66|12346.66|12466.3|12346.3|9
1626995620000|2021-07-22 23:13:40|12466.94|12346.94|12467.98|12347.98|12467.98|12347.98|12466.94|12346.94|8
1626995630000|2021-07-22 23:13:50|12467.94|12347.94|12469.92|12349.92|12469.92|12349.92|12467.94|12347.94|8
1626995640000|2021-07-22 23:14:00|12470.24|12350.24|12470.7|12350.7|12471.03|12351.03|12470.24|12350.24|8
1626995650000|2021-07-22 23:14:10|12470.47|12350.47|12470.76|12350.76|12471.21|12351.21|12470.47|12350.47|10
1626995660000|2021-07-22 23:14:20|12470.71|12350.71|12471.45|12351.45|12471.45|12351.45|12470.71|12350.71|6
1626995670000|2021-07-22 23:14:30|12471.38|12351.38|12471.02|12351.02|12471.41|12351.41|12471|12351|10
1626995680000|2021-07-22 23:14:40|12471.05|12351.05|12471.21|12351.21|12471.76|12351.76|12471.05|12351.05|10
1626995690000|2021-07-22 23:14:50|12471.16|12351.16|12469.11|12349.11|12471.16|12351.16|12469.11|12349.11|9
1626995700000|2021-07-22 23:15:00|12468.97|12348.97|12468.71|12348.71|12469.16|12349.16|12468.71|12348.71|9
1626995710000|2021-07-22 23:15:10|12468.75|12348.75|12470.28|12350.28|12470.38|12350.38|12468.75|12348.75|10
1626995720000|2021-07-22 23:15:20|12470.31|12350.31|12472.85|12352.85|12472.85|12352.85|12470.31|12350.31|10
1626995730000|2021-07-22 23:15:30|12473.36|12353.36|12478.46|12358.46|12478.46|12358.46|12473.36|12353.36|10
1626995740000|2021-07-22 23:15:40|12478.17|12358.17|12479.34|12359.34|12479.48|12359.48|12478.17|12358.17|9
1626995750000|2021-07-22 23:15:50|12479.38|12359.38|12479.65|12359.65|12479.65|12359.65|12478.76|12358.76|10
1626995760000|2021-07-22 23:16:00|12479.82|12359.82|12481.93|12361.93|12481.93|12361.93|12479.82|12359.82|10
1626995770000|2021-07-22 23:16:10|12481.23|12361.23|12482.4|12362.4|12483.18|12363.18|12481.21|12361.21|9
1626995780000|2021-07-22 23:16:20|12482.09|12362.09|12482.38|12362.38|12482.38|12362.38|12481|12361|10
1626995790000|2021-07-22 23:16:30|12482.58|12362.58|12482.52|12362.52|12482.73|12362.73|12482.37|12362.37|9
1626995800000|2021-07-22 23:16:40|12481.75|12361.75|12481.38|12361.38|12481.75|12361.75|12480.04|12360.04|10
1626995810000|2021-07-22 23:16:50|12481.48|12361.48|12481.4|12361.4|12481.48|12361.48|12479.95|12359.95|10
1626995820000|2021-07-22 23:17:00|12481.48|12361.48|12485.82|12365.82|12485.82|12365.82|12481.48|12361.48|10
1626995830000|2021-07-22 23:17:10|12485.86|12365.86|12486.87|12366.87|12486.87|12366.87|12485.8|12365.8|9
1626995840000|2021-07-22 23:17:20|12487.4|12367.4|12487.95|12367.95|12487.95|12367.95|12486.69|12366.69|10
1626995850000|2021-07-22 23:17:30|12488.21|12368.21|12489.29|12369.29|12489.29|12369.29|12488.21|12368.21|9
1626995860000|2021-07-22 23:17:40|12489.48|12369.48|12491.92|12371.92|12491.92|12371.92|12489.48|12369.48|10
1626995870000|2021-07-22 23:17:50|12492.07|12372.07|12492.02|12372.02|12492.3|12372.3|12492.02|12372.02|9
1626995880000|2021-07-22 23:18:00|12492|12372|12491.09|12371.09|12492.59|12372.59|12491|12371|10
1626995890000|2021-07-22 23:18:10|12490.88|12370.88|12490.82|12370.82|12491.2|12371.2|12490.65|12370.65|9
1626995900000|2021-07-22 23:18:20|12490.81|12370.81|12491.16|12371.16|12491.33|12371.33|12490.81|12370.81|9
1626995910000|2021-07-22 23:18:30|12491.35|12371.35|12491.92|12371.92|12491.92|12371.92|12491.2|12371.2|9
1626995920000|2021-07-22 23:18:40|12492.05|12372.05|12494.33|12374.33|12494.33|12374.33|12492.05|12372.05|8
1626995930000|2021-07-22 23:18:50|12494.19|12374.19|12495.37|12375.37|12495.37|12375.37|12494.19|12374.19|10
1626995940000|2021-07-22 23:19:00|12495.36|12375.36|12495.6|12375.6|12495.88|12375.88|12495.36|12375.36|10
1626995950000|2021-07-22 23:19:10|12495.64|12375.64|12496.19|12376.19|12496.19|12376.19|12495.31|12375.31|9
1626995960000|2021-07-22 23:19:20|12495.82|12375.82|12493.53|12373.53|12495.82|12375.82|12493.53|12373.53|10
1626995970000|2021-07-22 23:19:30|12493.23|12373.23|12495.73|12375.73|12495.73|12375.73|12492.91|12372.91|10
1626995980000|2021-07-22 23:19:40|12495.74|12375.74|12497.55|12377.55|12497.55|12377.55|12495.74|12375.74|10
1626995990000|2021-07-22 23:19:50|12497.5|12377.5|12498.13|12378.13|12498.13|12378.13|12497.49|12377.49|10
1626996000000|2021-07-22 23:20:00|12498.09|12378.09|12499.21|12379.21|12499.73|12379.73|12498.09|12378.09|9
1626996010000|2021-07-22 23:20:10|12498.83|12378.83|12497.41|12377.41|12498.83|12378.83|12497.41|12377.41|10
1626996020000|2021-07-22 23:20:20|12497.33|12377.33|12495.92|12375.92|12497.33|12377.33|12495.81|12375.81|10
1626996030000|2021-07-22 23:20:30|12495.85|12375.85|12495.43|12375.43|12495.85|12375.85|12495.43|12375.43|9
1626996040000|2021-07-22 23:20:40|12495.67|12375.67|12497.06|12377.06|12497.09|12377.09|12495.67|12375.67|8
1626996050000|2021-07-22 23:20:50|12496.97|12376.97|12497.25|12377.25|12497.28|12377.28|12496.89|12376.89|7
1626996060000|2021-07-22 23:21:00|12497.2|12377.2|12497.73|12377.73|12498.05|12378.05|12497.17|12377.17|10
1626996070000|2021-07-22 23:21:10|12498.26|12378.26|12498.68|12378.68|12498.68|12378.68|12498.26|12378.26|10
1626996080000|2021-07-22 23:21:20|12498.99|12378.99|12499.84|12379.84|12499.84|12379.84|12498.99|12378.99|8
1626996090000|2021-07-22 23:21:30|12499.95|12379.95|12500.56|12380.56|12501.06|12381.06|12499.95|12379.95|10
1626996100000|2021-07-22 23:21:40|12500.58|12380.58|12500.57|12380.57|12500.78|12380.78|12500.52|12380.52|8
1626996110000|2021-07-22 23:21:50|12500.5|12380.5|12499.18|12379.18|12500.5|12380.5|12499.18|12379.18|10
1626996120000|2021-07-22 23:22:00|12499.06|12379.06|12498.01|12378.01|12499.06|12379.06|12498.01|12378.01|9
1626996130000|2021-07-22 23:22:10|12497.16|12377.16|12496.28|12376.28|12497.23|12377.23|12496.28|12376.28|8
1626996140000|2021-07-22 23:22:20|12496.35|12376.35|12496.46|12376.46|12496.71|12376.71|12496.35|12376.35|10
1626996150000|2021-07-22 23:22:30|12497.26|12377.26|12499.49|12379.49|12499.6|12379.6|12496.55|12376.55|8
1626996160000|2021-07-22 23:22:40|12500.32|12380.32|12499.17|12379.17|12500.32|12380.32|12499.17|12379.17|10
1626996170000|2021-07-22 23:22:50|12499.41|12379.41|12501.13|12381.13|12501.13|12381.13|12499.41|12379.41|10
1626996180000|2021-07-22 23:23:00|12501.16|12381.16|12503.34|12383.34|12503.34|12383.34|12501.16|12381.16|10
1626996190000|2021-07-22 23:23:10|12504.25|12384.25|12509.83|12389.83|12509.86|12389.86|12504.25|12384.25|10
1626996200000|2021-07-22 23:23:20|12509.72|12389.72|12508.65|12388.65|12509.82|12389.82|12508.65|12388.65|9
1626996210000|2021-07-22 23:23:30|12508.23|12388.23|12508.9|12388.9|12508.9|12388.9|12507.71|12387.71|10
1626996220000|2021-07-22 23:23:40|12508.93|12388.93|12508.3|12388.3|12508.93|12388.93|12508.3|12388.3|8
1626996230000|2021-07-22 23:23:50|12508.26|12388.26|12509.81|12389.81|12509.81|12389.81|12508.26|12388.26|10
1626996240000|2021-07-22 23:24:00|12510.2|12390.2|12510.27|12390.27|12510.57|12390.57|12509.4|12389.4|9
1626996250000|2021-07-22 23:24:10|12510.07|12390.07|12507.13|12387.13|12510.07|12390.07|12507.13|12387.13|9
1626996260000|2021-07-22 23:24:20|12506.67|12386.67|12505.85|12385.85|12506.67|12386.67|12505.76|12385.76|8
1626996270000|2021-07-22 23:24:30|12505.84|12385.84|12506.24|12386.24|12507.35|12387.35|12505.84|12385.84|8
1626996280000|2021-07-22 23:24:40|12506.17|12386.17|12507.32|12387.32|12507.33|12387.33|12505.88|12385.88|10
1626996290000|2021-07-22 23:24:50|12507.29|12387.29|12508.56|12388.56|12508.56|12388.56|12507.13|12387.13|8
1626996300000|2021-07-22 23:25:00|12508.41|12388.41|12507.49|12387.49|12508.55|12388.55|12507.05|12387.05|10
1626996310000|2021-07-22 23:25:10|12508.3|12388.3|12511.42|12391.42|12511.61|12391.61|12508.3|12388.3|10
1626996320000|2021-07-22 23:25:20|12511.59|12391.59|12512.1|12392.1|12512.12|12392.12|12511.26|12391.26|10
1626996330000|2021-07-22 23:25:30|12512.3|12392.3|12512.55|12392.55|12512.55|12392.55|12512.3|12392.3|8
1626996340000|2021-07-22 23:25:40|12513.52|12393.52|12515.13|12395.13|12515.22|12395.22|12513.52|12393.52|10
1626996350000|2021-07-22 23:25:50|12515.29|12395.29|12513.75|12393.75|12515.29|12395.29|12513.75|12393.75|9
1626996360000|2021-07-22 23:26:00|12513.64|12393.64|12514.54|12394.54|12514.57|12394.57|12512.59|12392.59|10
1626996370000|2021-07-22 23:26:10|12514.67|12394.67|12515.61|12395.61|12515.61|12395.61|12514.67|12394.67|10
1626996380000|2021-07-22 23:26:20|12515.34|12395.34|12513.48|12393.48|12515.34|12395.34|12513.48|12393.48|9
1626996390000|2021-07-22 23:26:30|12513.54|12393.54|12513.06|12393.06|12513.63|12393.63|12513.06|12393.06|10
1626996400000|2021-07-22 23:26:40|12512.56|12392.56|12512.37|12392.37|12512.7|12392.7|12512.22|12392.22|8
1626996410000|2021-07-22 23:26:50|12512.12|12392.12|12509.72|12389.72|12512.12|12392.12|12509.53|12389.53|9
1626996420000|2021-07-22 23:27:00|12509.63|12389.63|12510.34|12390.34|12510.41|12390.41|12509.61|12389.61|10
1626996430000|2021-07-22 23:27:10|12510.44|12390.44|12511.97|12391.97|12512.03|12392.03|12510.44|12390.44|9
1626996440000|2021-07-22 23:27:20|12512|12392|12512.21|12392.21|12512.25|12392.25|12511.97|12391.97|8
1626996450000|2021-07-22 23:27:30|12512.33|12392.33|12513.08|12393.08|12513.08|12393.08|12512.11|12392.11|10
1626996460000|2021-07-22 23:27:40|12514.19|12394.19|12515.6|12395.6|12516.08|12396.08|12514.19|12394.19|9
1626996470000|2021-07-22 23:27:50|12515.66|12395.66|12519.05|12399.05|12519.05|12399.05|12515.66|12395.66|10
1626996480000|2021-07-22 23:28:00|12520.61|12400.61|12524.44|12404.44|12525.37|12405.37|12520.61|12400.61|10
1626996490000|2021-07-22 23:28:10|12524.96|12404.96|12525.05|12405.05|12526.15|12406.15|12524.96|12404.96|10
1626996500000|2021-07-22 23:28:20|12524.74|12404.74|12523.74|12403.74|12524.74|12404.74|12523.74|12403.74|9
1626996510000|2021-07-22 23:28:30|12522.46|12402.46|12521.73|12401.73|12522.46|12402.46|12521.19|12401.19|9
1626996520000|2021-07-22 23:28:40|12521.89|12401.89|12520.42|12400.42|12521.89|12401.89|12520.39|12400.39|10
1626996530000|2021-07-22 23:28:50|12521.07|12401.07|12519.77|12399.77|12521.07|12401.07|12519.68|12399.68|10
1626996540000|2021-07-22 23:29:00|12519.41|12399.41|12514.54|12394.54|12519.41|12399.41|12514.54|12394.54|10
1626996550000|2021-07-22 23:29:10|12514.49|12394.49|12511.21|12391.21|12514.49|12394.49|12511.21|12391.21|10
1626996560000|2021-07-22 23:29:20|12511.3|12391.3|12510.2|12390.2|12511.3|12391.3|12510.01|12390.01|9
1626996570000|2021-07-22 23:29:30|12509.93|12389.93|12508.92|12388.92|12509.93|12389.93|12508.92|12388.92|9
1626996580000|2021-07-22 23:29:40|12508.94|12388.94|12508.53|12388.53|12509.16|12389.16|12508.53|12388.53|8
1626996590000|2021-07-22 23:29:50|12508.37|12388.37|12509.38|12389.38|12509.43|12389.43|12507.64|12387.64|10
1626996600000|2021-07-22 23:30:00|12509.64|12389.64|12509.59|12389.59|12510.39|12390.39|12509.59|12389.59|9
1626996610000|2021-07-22 23:30:10|12509.56|12389.56|12507.28|12387.28|12509.67|12389.67|12507.28|12387.28|9
1626996620000|2021-07-22 23:30:20|12506.71|12386.71|12504.54|12384.54|12506.71|12386.71|12504.53|12384.53|9
1626996630000|2021-07-22 23:30:30|12504.3|12384.3|12504.22|12384.22|12504.97|12384.97|12503.91|12383.91|10
1626996640000|2021-07-22 23:30:40|12504.07|12384.07|12502.86|12382.86|12504.07|12384.07|12502.86|12382.86|6
1626996650000|2021-07-22 23:30:50|12502.95|12382.95|12504.79|12384.79|12504.79|12384.79|12502.95|12382.95|10
1626996660000|2021-07-22 23:31:00|12506.03|12386.03|12506.52|12386.52|12507.4|12387.4|12505.99|12385.99|10
1626996670000|2021-07-22 23:31:10|12506.49|12386.49|12506.2|12386.2|12506.79|12386.79|12505.77|12385.77|10
1626996680000|2021-07-22 23:31:20|12506.4|12386.4|12506.52|12386.52|12506.52|12386.52|12505.85|12385.85|10
1626996690000|2021-07-22 23:31:30|12506.6|12386.6|12508.27|12388.27|12508.27|12388.27|12506.6|12386.6|10
1626996700000|2021-07-22 23:31:40|12508.34|12388.34|12510.14|12390.14|12510.52|12390.52|12508.34|12388.34|10
1626996710000|2021-07-22 23:31:50|12510.66|12390.66|12512.04|12392.04|12512.04|12392.04|12510.56|12390.56|10
1626996720000|2021-07-22 23:32:00|12512.14|12392.14|12512.7|12392.7|12513.07|12393.07|12511.1|12391.1|10
1626996730000|2021-07-22 23:32:10|12512.86|12392.86|12514.29|12394.29|12514.45|12394.45|12512.86|12392.86|9
1626996740000|2021-07-22 23:32:20|12514.64|12394.64|12516.77|12396.77|12516.77|12396.77|12514.03|12394.03|10
1626996750000|2021-07-22 23:32:30|12516.71|12396.71|12520.08|12400.08|12520.08|12400.08|12516.71|12396.71|10
1626996760000|2021-07-22 23:32:40|12519.52|12399.52|12523.3|12403.3|12523.3|12403.3|12519.52|12399.52|10
1626996770000|2021-07-22 23:32:50|12523.05|12403.05|12524.67|12404.67|12524.72|12404.72|12522.85|12402.85|8
1626996780000|2021-07-22 23:33:00|12524.79|12404.79|12525.02|12405.02|12525.02|12405.02|12524.45|12404.45|10
1626996790000|2021-07-22 23:33:10|12524.92|12404.92|12529.25|12409.25|12529.25|12409.25|12524.92|12404.92|9
1626996800000|2021-07-22 23:33:20|12529.01|12409.01|12529.41|12409.41|12529.73|12409.73|12529.01|12409.01|9
1626996810000|2021-07-22 23:33:30|12530.71|12410.71|12532.94|12412.94|12533.38|12413.38|12530.67|12410.67|10
1626996820000|2021-07-22 23:33:40|12533.16|12413.16|12536.94|12416.94|12536.94|12416.94|12533.16|12413.16|10
1626996830000|2021-07-22 23:33:50|12536.55|12416.55|12539.86|12419.86|12539.86|12419.86|12536.55|12416.55|9
1626996840000|2021-07-22 23:34:00|12539.76|12419.76|12538.77|12418.77|12540.18|12420.18|12538.47|12418.47|10
1626996850000|2021-07-22 23:34:10|12538.96|12418.96|12538.93|12418.93|12539.42|12419.42|12538.2|12418.2|10
1626996860000|2021-07-22 23:34:20|12538.44|12418.44|12535.52|12415.52|12538.44|12418.44|12535.52|12415.52|10
1626996870000|2021-07-22 23:34:30|12535.44|12415.44|12535.62|12415.62|12536|12416|12534.2|12414.2|10
1626996880000|2021-07-22 23:34:40|12535.54|12415.54|12533.19|12413.19|12535.72|12415.72|12533.19|12413.19|10
1626996890000|2021-07-22 23:34:50|12532.57|12412.57|12530.87|12410.87|12532.57|12412.57|12530.86|12410.86|7
1626996900000|2021-07-22 23:35:00|12530.79|12410.79|12528.48|12408.48|12530.79|12410.79|12527.68|12407.68|9
1626996910000|2021-07-22 23:35:10|12528.34|12408.34|12526.31|12406.31|12528.34|12408.34|12525.99|12405.99|10
1626996920000|2021-07-22 23:35:20|12525.53|12405.53|12526.85|12406.85|12526.85|12406.85|12525.53|12405.53|8
1626996930000|2021-07-22 23:35:30|12526.91|12406.91|12524.5|12404.5|12526.91|12406.91|12524.5|12404.5|9
1626996940000|2021-07-22 23:35:40|12524.45|12404.45|12523.12|12403.12|12524.45|12404.45|12523.01|12403.01|9
1626996950000|2021-07-22 23:35:50|12523.82|12403.82|12526.93|12406.93|12526.93|12406.93|12523.82|12403.82|10
1626996960000|2021-07-22 23:36:00|12527.05|12407.05|12530.01|12410.01|12530.01|12410.01|12526.94|12406.94|10
1626996970000|2021-07-22 23:36:10|12531.63|12411.63|12532.77|12412.77|12532.92|12412.92|12531.55|12411.55|10
1626996980000|2021-07-22 23:36:20|12532.98|12412.98|12532.58|12412.58|12533.15|12413.15|12532.35|12412.35|9
1626996990000|2021-07-22 23:36:30|12532.73|12412.73|12536.38|12416.38|12536.38|12416.38|12532.69|12412.69|9
1626997000000|2021-07-22 23:36:40|12536.36|12416.36|12535.28|12415.28|12536.57|12416.57|12535.11|12415.11|9
1626997010000|2021-07-22 23:36:50|12535.08|12415.08|12533.62|12413.62|12535.17|12415.17|12533.62|12413.62|9
1626997020000|2021-07-22 23:37:00|12533.41|12413.41|12535.05|12415.05|12535.05|12415.05|12532.84|12412.84|10
1626997030000|2021-07-22 23:37:10|12535.3|12415.3|12536.25|12416.25|12536.6|12416.6|12535.3|12415.3|10
1626997040000|2021-07-22 23:37:20|12536.58|12416.58|12536.33|12416.33|12536.58|12416.58|12535.33|12415.33|10
1626997050000|2021-07-22 23:37:30|12537.03|12417.03|12538.83|12418.83|12538.83|12418.83|12536.71|12416.71|10
1626997060000|2021-07-22 23:37:40|12539.19|12419.19|12548.43|12428.43|12548.66|12428.66|12539.19|12419.19|10
1626997070000|2021-07-22 23:37:50|12549.02|12429.02|12548.42|12428.42|12551.18|12431.18|12548.42|12428.42|10
1626997080000|2021-07-22 23:38:00|12547.98|12427.98|12546.99|12426.99|12548.13|12428.13|12546.8|12426.8|10
1626997090000|2021-07-22 23:38:10|12547.51|12427.51|12548.7|12428.7|12548.73|12428.73|12547.51|12427.51|9
1626997100000|2021-07-22 23:38:20|12549.22|12429.22|12549.46|12429.46|12549.6|12429.6|12548.95|12428.95|9
1626997110000|2021-07-22 23:38:30|12549.4|12429.4|12549.56|12429.56|12549.77|12429.77|12549.14|12429.14|10
1626997120000|2021-07-22 23:38:40|12549.7|12429.7|12549.5|12429.5|12549.78|12429.78|12549.5|12429.5|10
1626997130000|2021-07-22 23:38:50|12548.58|12428.58|12551.09|12431.09|12551.09|12431.09|12548.25|12428.25|10
1626997140000|2021-07-22 23:39:00|12551.06|12431.06|12551.43|12431.43|12551.43|12431.43|12550.82|12430.82|8
1626997150000|2021-07-22 23:39:10|12552.13|12432.13|12553.96|12433.96|12553.96|12433.96|12551.81|12431.81|10
1626997160000|2021-07-22 23:39:20|12554.29|12434.29|12554.65|12434.65|12554.66|12434.66|12554.23|12434.23|10
1626997170000|2021-07-22 23:39:30|12554.49|12434.49|12555.74|12435.74|12555.74|12435.74|12554.49|12434.49|10
1626997180000|2021-07-22 23:39:40|12555.49|12435.49|12555.71|12435.71|12555.71|12435.71|12554.59|12434.59|10
1626997190000|2021-07-22 23:39:50|12555.95|12435.95|12554.95|12434.95|12556.06|12436.06|12554.95|12434.95|10
1626997200000|2021-07-22 23:40:00|12554.84|12434.84|12552.9|12432.9|12554.84|12434.84|12552.9|12432.9|9
1626997210000|2021-07-22 23:40:10|12552.33|12432.33|12552.15|12432.15|12552.45|12432.45|12551.71|12431.71|10
1626997220000|2021-07-22 23:40:20|12552.32|12432.32|12555.02|12435.02|12555.37|12435.37|12552.32|12432.32|10
1626997230000|2021-07-22 23:40:30|12554.12|12434.12|12554.88|12434.88|12555.12|12435.12|12554.06|12434.06|10
1626997240000|2021-07-22 23:40:40|12555.27|12435.27|12556.7|12436.7|12556.7|12436.7|12555.27|12435.27|9
1626997250000|2021-07-22 23:40:50|12557.11|12437.11|12559.01|12439.01|12559.01|12439.01|12557.09|12437.09|10
1626997260000|2021-07-22 23:41:00|12559.11|12439.11|12559.24|12439.24|12559.29|12439.29|12558.33|12438.33|9
1626997270000|2021-07-22 23:41:10|12560.24|12440.24|12558.84|12438.84|12560.24|12440.24|12558.67|12438.67|9
1626997280000|2021-07-22 23:41:20|12558.82|12438.82|12557.39|12437.39|12558.82|12438.82|12557.05|12437.05|10
1626997290000|2021-07-22 23:41:30|12556.95|12436.95|12556.06|12436.06|12557|12437|12556.06|12436.06|10
1626997300000|2021-07-22 23:41:40|12555.09|12435.09|12555.76|12435.76|12555.76|12435.76|12554.89|12434.89|10
1626997310000|2021-07-22 23:41:50|12555.81|12435.81|12553.97|12433.97|12555.83|12435.83|12553.97|12433.97|10
1626997320000|2021-07-22 23:42:00|12554.08|12434.08|12554.21|12434.21|12554.44|12434.44|12553.54|12433.54|8
1626997330000|2021-07-22 23:42:10|12554.49|12434.49|12555.52|12435.52|12555.56|12435.56|12554.49|12434.49|10
1626997340000|2021-07-22 23:42:20|12555.72|12435.72|12556.61|12436.61|12557.09|12437.09|12555.52|12435.52|8
1626997350000|2021-07-22 23:42:30|12556.49|12436.49|12556.23|12436.23|12556.49|12436.49|12555.77|12435.77|8
1626997360000|2021-07-22 23:42:40|12556.2|12436.2|12556.05|12436.05|12556.25|12436.25|12556.02|12436.02|8
1626997370000|2021-07-22 23:42:50|12556.03|12436.03|12555.66|12435.66|12556.29|12436.29|12555.31|12435.31|10
1626997380000|2021-07-22 23:43:00|12555.76|12435.76|12556.44|12436.44|12556.62|12436.62|12555.76|12435.76|10
1626997390000|2021-07-22 23:43:10|12556.42|12436.42|12556.4|12436.4|12557|12437|12556.08|12436.08|9
1626997400000|2021-07-22 23:43:20|12556.45|12436.45|12555.19|12435.19|12556.45|12436.45|12555.19|12435.19|10
1626997410000|2021-07-22 23:43:30|12555.07|12435.07|12555.4|12435.4|12555.4|12435.4|12554.43|12434.43|7
1626997420000|2021-07-22 23:43:40|12555.29|12435.29|12554.85|12434.85|12555.38|12435.38|12554.85|12434.85|10
1626997430000|2021-07-22 23:43:50|12554.86|12434.86|12553.51|12433.51|12554.96|12434.96|12553.38|12433.38|9
1626997440000|2021-07-22 23:44:00|12553.62|12433.62|12554.82|12434.82|12555.11|12435.11|12553.62|12433.62|10
1626997450000|2021-07-22 23:44:10|12555.21|12435.21|12555.66|12435.66|12555.78|12435.78|12555.21|12435.21|10
1626997460000|2021-07-22 23:44:20|12555.85|12435.85|12557.65|12437.65|12557.81|12437.81|12555.85|12435.85|9
1626997470000|2021-07-22 23:44:30|12557.57|12437.57|12557.6|12437.6|12557.98|12437.98|12557.57|12437.57|9
1626997480000|2021-07-22 23:44:40|12557.74|12437.74|12558.03|12438.03|12558.32|12438.32|12557.74|12437.74|8
1626997490000|2021-07-22 23:44:50|12556.9|12436.9|12557.63|12437.63|12557.8|12437.8|12556.75|12436.75|7
1626997500000|2021-07-22 23:45:00|12557.67|12437.67|12556.66|12436.66|12557.67|12437.67|12556.41|12436.41|7
1626997510000|2021-07-22 23:45:10|12556.21|12436.21|12552.29|12432.29|12556.21|12436.21|12552.29|12432.29|10
1626997520000|2021-07-22 23:45:20|12551.79|12431.79|12550.04|12430.04|12551.79|12431.79|12549.86|12429.86|8
1626997530000|2021-07-22 23:45:30|12549.69|12429.69|12550.66|12430.66|12551.06|12431.06|12549.68|12429.68|10
1626997540000|2021-07-22 23:45:40|12550.68|12430.68|12550.27|12430.27|12550.83|12430.83|12550.27|12430.27|9
1626997550000|2021-07-22 23:45:50|12551.12|12431.12|12550.53|12430.53|12551.12|12431.12|12550.32|12430.32|10
1626997560000|2021-07-22 23:46:00|12550.58|12430.58|12551.88|12431.88|12551.88|12431.88|12548.76|12428.76|10
1626997570000|2021-07-22 23:46:10|12552.34|12432.34|12554.89|12434.89|12554.89|12434.89|12552.34|12432.34|9
1626997580000|2021-07-22 23:46:20|12554.65|12434.65|12553.7|12433.7|12554.93|12434.93|12553.7|12433.7|10
1626997590000|2021-07-22 23:46:30|12553.78|12433.78|12552.39|12432.39|12553.78|12433.78|12552.18|12432.18|9
1626997600000|2021-07-22 23:46:40|12551.84|12431.84|12550.8|12430.8|12551.95|12431.95|12550.8|12430.8|9
1626997610000|2021-07-22 23:46:50|12550.78|12430.78|12548.98|12428.98|12550.78|12430.78|12548.98|12428.98|10
1626997620000|2021-07-22 23:47:00|12548.95|12428.95|12548.71|12428.71|12548.95|12428.95|12548.35|12428.35|8
1626997630000|2021-07-22 23:47:10|12549.54|12429.54|12548.52|12428.52|12549.54|12429.54|12548.44|12428.44|8
1626997640000|2021-07-22 23:47:20|12547.72|12427.72|12545.54|12425.54|12547.72|12427.72|12545.54|12425.54|9
1626997650000|2021-07-22 23:47:30|12545.43|12425.43|12543.92|12423.92|12545.43|12425.43|12543.89|12423.89|7
1626997660000|2021-07-22 23:47:40|12544.82|12424.82|12546.53|12426.53|12546.53|12426.53|12544.72|12424.72|10
1626997670000|2021-07-22 23:47:50|12546.57|12426.57|12548.42|12428.42|12548.42|12428.42|12545.66|12425.66|10
1626997680000|2021-07-22 23:48:00|12548.44|12428.44|12550.35|12430.35|12550.35|12430.35|12548.44|12428.44|9
1626997690000|2021-07-22 23:48:10|12550.4|12430.4|12550.01|12430.01|12550.59|12430.59|12549.66|12429.66|8
1626997700000|2021-07-22 23:48:20|12550.57|12430.57|12551.7|12431.7|12551.7|12431.7|12550.57|12430.57|8
1626997710000|2021-07-22 23:48:30|12551.52|12431.52|12551.68|12431.68|12551.95|12431.95|12551.52|12431.52|8
1626997720000|2021-07-22 23:48:40|12551.62|12431.62|12550.96|12430.96|12552.07|12432.07|12550.96|12430.96|9
1626997730000|2021-07-22 23:48:50|12550.95|12430.95|12550.22|12430.22|12551.44|12431.44|12550.22|12430.22|8
1626997740000|2021-07-22 23:49:00|12550.31|12430.31|12550.39|12430.39|12551.43|12431.43|12550.31|12430.31|9
1626997750000|2021-07-22 23:49:10|12550.43|12430.43|12548.47|12428.47|12550.43|12430.43|12548.32|12428.32|9
1626997760000|2021-07-22 23:49:20|12548.97|12428.97|12549.06|12429.06|12549.06|12429.06|12548.39|12428.39|9
1626997770000|2021-07-22 23:49:30|12548.96|12428.96|12549.24|12429.24|12549.56|12429.56|12548.83|12428.83|10
1626997780000|2021-07-22 23:49:40|12549.45|12429.45|12549.53|12429.53|12549.7|12429.7|12549.06|12429.06|8
1626997790000|2021-07-22 23:49:50|12549.46|12429.46|12549.54|12429.54|12549.6|12429.6|12549.37|12429.37|10
1626997800000|2021-07-22 23:50:00|12549.71|12429.71|12548.49|12428.49|12549.71|12429.71|12548.35|12428.35|8
1626997810000|2021-07-22 23:50:10|12548.8|12428.8|12550.8|12430.8|12550.8|12430.8|12548.8|12428.8|10
1626997820000|2021-07-22 23:50:20|12550.56|12430.56|12550.63|12430.63|12551.1|12431.1|12550.56|12430.56|10
1626997830000|2021-07-22 23:50:30|12550.96|12430.96|12551.08|12431.08|12551.26|12431.26|12550.88|12430.88|9
1626997840000|2021-07-22 23:50:40|12551.04|12431.04|12551.44|12431.44|12551.72|12431.72|12551.04|12431.04|8
1626997850000|2021-07-22 23:50:50|12551.25|12431.25|12551.37|12431.37|12551.71|12431.71|12551.25|12431.25|10
1626997860000|2021-07-22 23:51:00|12551.3|12431.3|12549.29|12429.29|12551.3|12431.3|12549.29|12429.29|9
1626997870000|2021-07-22 23:51:10|12549.06|12429.06|12550.68|12430.68|12550.68|12430.68|12549.04|12429.04|10
1626997880000|2021-07-22 23:51:20|12550.77|12430.77|12552.75|12432.75|12552.75|12432.75|12550.77|12430.77|10
1626997890000|2021-07-22 23:51:30|12554.12|12434.12|12558.72|12438.72|12558.72|12438.72|12554.12|12434.12|9
1626997900000|2021-07-22 23:51:40|12558.78|12438.78|12560.86|12440.86|12560.86|12440.86|12558.78|12438.78|10
1626997910000|2021-07-22 23:51:50|12560.82|12440.82|12560.65|12440.65|12561.35|12441.35|12559.54|12439.54|10
1626997920000|2021-07-22 23:52:00|12560.85|12440.85|12558.22|12438.22|12560.93|12440.93|12558.22|12438.22|10
1626997930000|2021-07-22 23:52:10|12558.26|12438.26|12557.99|12437.99|12558.79|12438.79|12557.6|12437.6|10
1626997940000|2021-07-22 23:52:20|12557.71|12437.71|12553.38|12433.38|12557.83|12437.83|12553.38|12433.38|10
1626997950000|2021-07-22 23:52:30|12553.28|12433.28|12554.34|12434.34|12554.37|12434.37|12553.17|12433.17|10
1626997960000|2021-07-22 23:52:40|12554.11|12434.11|12553.36|12433.36|12554.11|12434.11|12553.36|12433.36|10
1626997970000|2021-07-22 23:52:50|12553.2|12433.2|12553.81|12433.81|12553.81|12433.81|12552.99|12432.99|9
1626997980000|2021-07-22 23:53:00|12553.77|12433.77|12554.25|12434.25|12554.56|12434.56|12553.63|12433.63|10
1626997990000|2021-07-22 23:53:10|12553.64|12433.64|12553.13|12433.13|12553.81|12433.81|12552.97|12432.97|9
1626998000000|2021-07-22 23:53:20|12553.26|12433.26|12554.93|12434.93|12554.98|12434.98|12553.26|12433.26|10
1626998010000|2021-07-22 23:53:30|12553.69|12433.69|12557.15|12437.15|12557.19|12437.19|12553.69|12433.69|10
1626998020000|2021-07-22 23:53:40|12556.95|12436.95|12556.84|12436.84|12557.32|12437.32|12556.84|12436.84|10
1626998030000|2021-07-22 23:53:50|12556.48|12436.48|12556.77|12436.77|12556.77|12436.77|12556.2|12436.2|10
1626998040000|2021-07-22 23:54:00|12557.31|12437.31|12557.33|12437.33|12557.86|12437.86|12556.56|12436.56|10
1626998050000|2021-07-22 23:54:10|12555.96|12435.96|12554.31|12434.31|12555.96|12435.96|12554.31|12434.31|10
1626998060000|2021-07-22 23:54:20|12554.19|12434.19|12552.28|12432.28|12554.19|12434.19|12552.16|12432.16|9
1626998070000|2021-07-22 23:54:30|12552.06|12432.06|12550.85|12430.85|12552.06|12432.06|12550.85|12430.85|9
1626998080000|2021-07-22 23:54:40|12550.94|12430.94|12550.63|12430.63|12550.94|12430.94|12550.6|12430.6|9
1626998090000|2021-07-22 23:54:50|12550.64|12430.64|12549.13|12429.13|12550.64|12430.64|12549.03|12429.03|9
1626998100000|2021-07-22 23:55:00|12548.15|12428.15|12545.13|12425.13|12548.15|12428.15|12545.13|12425.13|9
1626998110000|2021-07-22 23:55:10|12545.09|12425.09|12545.09|12425.09|12545.53|12425.53|12544.96|12424.96|10
1626998120000|2021-07-22 23:55:20|12545.15|12425.15|12545.12|12425.12|12545.54|12425.54|12544.7|12424.7|10
1626998130000|2021-07-22 23:55:30|12545.29|12425.29|12544.88|12424.88|12545.29|12425.29|12544.69|12424.69|9
1626998140000|2021-07-22 23:55:40|12544.93|12424.93|12547.03|12427.03|12547.03|12427.03|12544.89|12424.89|10
1626998150000|2021-07-22 23:55:50|12546.83|12426.83|12546.02|12426.02|12546.83|12426.83|12545.73|12425.73|10
1626998160000|2021-07-22 23:56:00|12546.12|12426.12|12548.38|12428.38|12548.72|12428.72|12546.12|12426.12|9
1626998170000|2021-07-22 23:56:10|12548.43|12428.43|12547.68|12427.68|12548.43|12428.43|12547.68|12427.68|8
1626998180000|2021-07-22 23:56:20|12547.32|12427.32|12545.05|12425.05|12547.38|12427.38|12545.05|12425.05|9
1626998190000|2021-07-22 23:56:30|12544.9|12424.9|12544.76|12424.76|12545.26|12425.26|12544.76|12424.76|9
1626998200000|2021-07-22 23:56:40|12544.47|12424.47|12544.06|12424.06|12545.17|12425.17|12544.06|12424.06|9
1626998210000|2021-07-22 23:56:50|12543.78|12423.78|12541.22|12421.22|12543.78|12423.78|12541.22|12421.22|9
1626998220000|2021-07-22 23:57:00|12540.53|12420.53|12539.62|12419.62|12541.11|12421.11|12539.62|12419.62|10
1626998230000|2021-07-22 23:57:10|12539.69|12419.69|12539.87|12419.87|12540.07|12420.07|12539.43|12419.43|10
1626998240000|2021-07-22 23:57:20|12540.01|12420.01|12541.17|12421.17|12541.17|12421.17|12540.01|12420.01|8
1626998250000|2021-07-22 23:57:30|12541.43|12421.43|12543.29|12423.29|12543.29|12423.29|12541.24|12421.24|10
1626998260000|2021-07-22 23:57:40|12543.62|12423.62|12545.38|12425.38|12545.38|12425.38|12543.62|12423.62|10
1626998270000|2021-07-22 23:57:50|12546.06|12426.06|12549.18|12429.18|12549.18|12429.18|12546.06|12426.06|10
1626998280000|2021-07-22 23:58:00|12549.94|12429.94|12550.83|12430.83|12551.4|12431.4|12549.94|12429.94|10
1626998290000|2021-07-22 23:58:10|12550.66|12430.66|12550.19|12430.19|12551.25|12431.25|12549.88|12429.88|9
1626998300000|2021-07-22 23:58:20|12549.97|12429.97|12549.81|12429.81|12549.97|12429.97|12549.03|12429.03|10
1626998310000|2021-07-22 23:58:30|12549.49|12429.49|12549.03|12429.03|12549.53|12429.53|12549.03|12429.03|10
1626998320000|2021-07-22 23:58:40|12548.79|12428.79|12547.32|12427.32|12548.79|12428.79|12547.29|12427.29|10
1626998330000|2021-07-22 23:58:50|12545.56|12425.56|12546.08|12426.08|12546.08|12426.08|12545.56|12425.56|10
1626998340000|2021-07-22 23:59:00|12546.1|12426.1|12545.19|12425.19|12546.14|12426.14|12545.19|12425.19|9
1626998350000|2021-07-22 23:59:10|12545.92|12425.92|12545.47|12425.47|12545.92|12425.92|12545.47|12425.47|9
1626998360000|2021-07-22 23:59:20|12545.33|12425.33|12544.76|12424.76|12545.33|12425.33|12544.76|12424.76|9
1626998370000|2021-07-22 23:59:30|12544.99|12424.99|12543.76|12423.76|12544.99|12424.99|12543.72|12423.72|9
1626998380000|2021-07-22 23:59:40|12543.78|12423.78|12543.79|12423.79|12543.96|12423.96|12543.6|12423.6|10
1626998390000|2021-07-22 23:59:50|12543.55|12423.55|12542.42|12422.42|12543.61|12423.61|12542.42|12422.42|10
1626998400000|2021-07-23 00:00:00|12542.35|12422.35|12542.27|12422.27|12542.7|12422.7|12542.13|12422.13|10
1626998410000|2021-07-23 00:00:10|12542.37|12422.37|12542.55|12422.55|12542.75|12422.75|12541.83|12421.83|10
1626998420000|2021-07-23 00:00:20|12542.78|12422.78|12542.52|12422.52|12542.78|12422.78|12541.83|12421.83|10
1626998430000|2021-07-23 00:00:30|12542.97|12422.97|12545.39|12425.39|12545.43|12425.43|12542.97|12422.97|10
1626998440000|2021-07-23 00:00:40|12545.14|12425.14|12546.69|12426.69|12546.69|12426.69|12545.14|12425.14|10
1626998450000|2021-07-23 00:00:50|12546.95|12426.95|12548.69|12428.69|12548.69|12428.69|12546.38|12426.38|10
1626998460000|2021-07-23 00:01:00|12548.58|12428.58|12548.22|12428.22|12550.39|12430.39|12548.22|12428.22|10
1626998470000|2021-07-23 00:01:10|12550.66|12430.66|12558.63|12438.63|12558.64|12438.64|12550.66|12430.66|10
1626998480000|2021-07-23 00:01:20|12559.35|12439.35|12556.8|12436.8|12559.35|12439.35|12555.82|12435.82|10
1626998490000|2021-07-23 00:01:30|12557.64|12437.64|12557.92|12437.92|12558.07|12438.07|12557.1|12437.1|9
1626998500000|2021-07-23 00:01:40|12557.68|12437.68|12555.79|12435.79|12560.38|12440.38|12555.21|12435.21|10
1626998510000|2021-07-23 00:01:50|12556.03|12436.03|12558.26|12438.26|12558.26|12438.26|12555.64|12435.64|10
1626998520000|2021-07-23 00:02:00|12558.25|12438.25|12556.71|12436.71|12558.37|12438.37|12556.34|12436.34|10
1626998530000|2021-07-23 00:02:10|12555.55|12435.55|12555.91|12435.91|12556.17|12436.17|12555.43|12435.43|10
1626998540000|2021-07-23 00:02:20|12555.3|12435.3|12556.82|12436.82|12556.82|12436.82|12554.12|12434.12|10
1626998550000|2021-07-23 00:02:30|12557.09|12437.09|12555.43|12435.43|12557.09|12437.09|12555.43|12435.43|10
1626998560000|2021-07-23 00:02:40|12555.22|12435.22|12556.21|12436.21|12556.21|12436.21|12555.22|12435.22|10
1626998570000|2021-07-23 00:02:50|12556.38|12436.38|12558.44|12438.44|12558.46|12438.46|12556.38|12436.38|10
1626998580000|2021-07-23 00:03:00|12558.41|12438.41|12559.62|12439.62|12559.62|12439.62|12558.24|12438.24|10
1626998590000|2021-07-23 00:03:10|12559.76|12439.76|12561.53|12441.53|12561.8|12441.8|12559.76|12439.76|10
1626998600000|2021-07-23 00:03:20|12563.59|12443.59|12571.36|12451.36|12571.36|12451.36|12563.59|12443.59|10
1626998610000|2021-07-23 00:03:30|12570.75|12450.75|12577.54|12457.54|12577.54|12457.54|12570.75|12450.75|10
1626998620000|2021-07-23 00:03:40|12577.98|12457.98|12578.99|12458.99|12579.61|12459.61|12577.98|12457.98|10
1626998630000|2021-07-23 00:03:50|12578.39|12458.39|12576.5|12456.5|12578.39|12458.39|12575.54|12455.54|10
1626998640000|2021-07-23 00:04:00|12576.78|12456.78|12577.02|12457.02|12577.31|12457.31|12576.76|12456.76|10
1626998650000|2021-07-23 00:04:10|12576.82|12456.82|12576.46|12456.46|12577.13|12457.13|12576.15|12456.15|10
1626998660000|2021-07-23 00:04:20|12576.44|12456.44|12577.02|12457.02|12577.06|12457.06|12576.44|12456.44|10
1626998670000|2021-07-23 00:04:30|12578|12458|12576.87|12456.87|12578|12458|12576.5|12456.5|10
1626998680000|2021-07-23 00:04:40|12576.04|12456.04|12575.76|12455.76|12576.85|12456.85|12575.6|12455.6|10
1626998690000|2021-07-23 00:04:50|12575.6|12455.6|12576.73|12456.73|12577.02|12457.02|12574.35|12454.35|9
1626998700000|2021-07-23 00:05:00|12576.84|12456.84|12577.03|12457.03|12577.2|12457.2|12576.84|12456.84|8
1626998710000|2021-07-23 00:05:10|12576.65|12456.65|12573.75|12453.75|12576.65|12456.65|12573.75|12453.75|10
1626998720000|2021-07-23 00:05:20|12572.98|12452.98|12569.94|12449.94|12572.98|12452.98|12569.94|12449.94|10
1626998730000|2021-07-23 00:05:30|12569.66|12449.66|12569.33|12449.33|12569.98|12449.98|12568.91|12448.91|10
1626998740000|2021-07-23 00:05:40|12569.38|12449.38|12568.07|12448.07|12569.4|12449.4|12568.07|12448.07|10
1626998750000|2021-07-23 00:05:50|12568.06|12448.06|12564.85|12444.85|12568.06|12448.06|12564.85|12444.85|9
1626998760000|2021-07-23 00:06:00|12564.79|12444.79|12563.72|12443.72|12564.79|12444.79|12563.65|12443.65|8
1626998770000|2021-07-23 00:06:10|12563.52|12443.52|12560.86|12440.86|12563.52|12443.52|12560.86|12440.86|10
1626998780000|2021-07-23 00:06:20|12560.01|12440.01|12556.84|12436.84|12560.01|12440.01|12556.8|12436.8|10
1626998790000|2021-07-23 00:06:30|12556.56|12436.56|12553.19|12433.19|12556.56|12436.56|12553.19|12433.19|10
1626998800000|2021-07-23 00:06:40|12553.23|12433.23|12550.19|12430.19|12553.23|12433.23|12550.19|12430.19|10
1626998810000|2021-07-23 00:06:50|12549.73|12429.73|12549.93|12429.93|12550|12430|12549.43|12429.43|10
1626998820000|2021-07-23 00:07:00|12548.33|12428.33|12547.77|12427.77|12548.95|12428.95|12547.23|12427.23|9
1626998830000|2021-07-23 00:07:10|12547.76|12427.76|12548.02|12428.02|12548.16|12428.16|12547.43|12427.43|9
1626998840000|2021-07-23 00:07:20|12548.08|12428.08|12543.08|12423.08|12548.08|12428.08|12543.08|12423.08|10
1626998850000|2021-07-23 00:07:30|12542.71|12422.71|12534.88|12414.88|12542.71|12422.71|12534.88|12414.88|10
1626998860000|2021-07-23 00:07:40|12534.49|12414.49|12530.78|12410.78|12535.18|12415.18|12530.7|12410.7|10
1626998870000|2021-07-23 00:07:50|12530.43|12410.43|12526.79|12406.79|12530.43|12410.43|12526.72|12406.72|10
1626998880000|2021-07-23 00:08:00|12526.02|12406.02|12521.6|12401.6|12526.02|12406.02|12521.6|12401.6|10
1626998890000|2021-07-23 00:08:10|12521.73|12401.73|12521.52|12401.52|12521.77|12401.77|12520.22|12400.22|10
1626998900000|2021-07-23 00:08:20|12521.67|12401.67|12522.61|12402.61|12522.68|12402.68|12521.67|12401.67|8
1626998910000|2021-07-23 00:08:30|12522.67|12402.67|12523|12403|12523.22|12403.22|12522.65|12402.65|10
1626998920000|2021-07-23 00:08:40|12522.9|12402.9|12526.11|12406.11|12526.11|12406.11|12522.9|12402.9|9
1626998930000|2021-07-23 00:08:50|12526.17|12406.17|12526.53|12406.53|12527.34|12407.34|12526.17|12406.17|10
1626998940000|2021-07-23 00:09:00|12526.55|12406.55|12525.86|12405.86|12526.55|12406.55|12524.24|12404.24|10
1626998950000|2021-07-23 00:09:10|12526.06|12406.06|12524.82|12404.82|12526.06|12406.06|12524.35|12404.35|9
1626998960000|2021-07-23 00:09:20|12524.72|12404.72|12523.52|12403.52|12525.14|12405.14|12523.52|12403.52|9
1626998970000|2021-07-23 00:09:30|12523.43|12403.43|12522.92|12402.92|12523.7|12403.7|12522.88|12402.88|9
1626998980000|2021-07-23 00:09:40|12522.48|12402.48|12521.12|12401.12|12522.48|12402.48|12521.12|12401.12|10
1626998990000|2021-07-23 00:09:50|12520.91|12400.91|12518.84|12398.84|12520.96|12400.96|12518.84|12398.84|10
1626999000000|2021-07-23 00:10:00|12518.72|12398.72|12516.37|12396.37|12518.95|12398.95|12516.37|12396.37|10
1626999010000|2021-07-23 00:10:10|12516.33|12396.33|12513.95|12393.95|12516.33|12396.33|12513.93|12393.93|10
1626999020000|2021-07-23 00:10:20|12513.91|12393.91|12514.69|12394.69|12514.88|12394.88|12513.86|12393.86|9
1626999030000|2021-07-23 00:10:30|12514.76|12394.76|12514.46|12394.46|12514.84|12394.84|12513.56|12393.56|9
1626999040000|2021-07-23 00:10:40|12514.88|12394.88|12514.23|12394.23|12514.88|12394.88|12514.23|12394.23|9
1626999050000|2021-07-23 00:10:50|12513.97|12393.97|12510.82|12390.82|12513.97|12393.97|12510.82|12390.82|10
1626999060000|2021-07-23 00:11:00|12510.27|12390.27|12509.97|12389.97|12510.78|12390.78|12509.88|12389.88|9
1626999070000|2021-07-23 00:11:10|12509.74|12389.74|12509.89|12389.89|12510.61|12390.61|12509.38|12389.38|10
1626999080000|2021-07-23 00:11:20|12509.78|12389.78|12509.11|12389.11|12509.78|12389.78|12508.92|12388.92|10
1626999090000|2021-07-23 00:11:30|12508.97|12388.97|12509.91|12389.91|12509.96|12389.96|12508.97|12388.97|8
1626999100000|2021-07-23 00:11:40|12509.65|12389.65|12509.75|12389.75|12509.93|12389.93|12509.62|12389.62|9
1626999110000|2021-07-23 00:11:50|12509.76|12389.76|12507.09|12387.09|12509.95|12389.95|12507.09|12387.09|9
1626999120000|2021-07-23 00:12:00|12506.41|12386.41|12500.99|12380.99|12507.03|12387.03|12500.99|12380.99|9
1626999130000|2021-07-23 00:12:10|12501.17|12381.17|12499.06|12379.06|12501.24|12381.24|12499.06|12379.06|10
1626999140000|2021-07-23 00:12:20|12497.86|12377.86|12494.67|12374.67|12497.86|12377.86|12494.67|12374.67|10
1626999150000|2021-07-23 00:12:30|12493.31|12373.31|12488.25|12368.25|12493.31|12373.31|12488.25|12368.25|10
1626999160000|2021-07-23 00:12:40|12488.38|12368.38|12488.88|12368.88|12489.73|12369.73|12488.38|12368.38|10
1626999170000|2021-07-23 00:12:50|12489.2|12369.2|12488.66|12368.66|12489.2|12369.2|12488.61|12368.61|9
1626999180000|2021-07-23 00:13:00|12488.39|12368.39|12487.96|12367.96|12488.74|12368.74|12487.16|12367.16|9
1626999190000|2021-07-23 00:13:10|12487.99|12367.99|12489.16|12369.16|12489.39|12369.39|12487.73|12367.73|10
1626999200000|2021-07-23 00:13:20|12489.43|12369.43|12491.18|12371.18|12491.27|12371.27|12489.43|12369.43|10
1626999210000|2021-07-23 00:13:30|12491.38|12371.38|12491.04|12371.04|12491.48|12371.48|12490.34|12370.34|10
1626999220000|2021-07-23 00:13:40|12491|12371|12489.57|12369.57|12491|12371|12489.56|12369.56|10
1626999230000|2021-07-23 00:13:50|12489.7|12369.7|12489.55|12369.55|12489.7|12369.7|12489.49|12369.49|10
1626999240000|2021-07-23 00:14:00|12489.57|12369.57|12488.25|12368.25|12489.6|12369.6|12487.35|12367.35|10
1626999250000|2021-07-23 00:14:10|12488.63|12368.63|12488.22|12368.22|12488.63|12368.63|12487.78|12367.78|10
1626999260000|2021-07-23 00:14:20|12488.23|12368.23|12487.02|12367.02|12488.35|12368.35|12487.02|12367.02|10
1626999270000|2021-07-23 00:14:30|12487.01|12367.01|12487.65|12367.65|12487.65|12367.65|12486.65|12366.65|7
1626999280000|2021-07-23 00:14:40|12486.98|12366.98|12485.69|12365.69|12487.01|12367.01|12485.69|12365.69|9
1626999290000|2021-07-23 00:14:50|12485.53|12365.53|12486.07|12366.07|12486.07|12366.07|12485.53|12365.53|10
1626999300000|2021-07-23 00:15:00|12486.1|12366.1|12485.26|12365.26|12486.1|12366.1|12484.85|12364.85|10
1626999310000|2021-07-23 00:15:10|12484.56|12364.56|12483.18|12363.18|12484.56|12364.56|12483.18|12363.18|10
1626999320000|2021-07-23 00:15:20|12482.99|12362.99|12482.73|12362.73|12483.33|12363.33|12482.34|12362.34|10
1626999330000|2021-07-23 00:15:30|12482.85|12362.85|12482.47|12362.47|12482.85|12362.85|12482.4|12362.4|10
1626999340000|2021-07-23 00:15:40|12482.44|12362.44|12481.14|12361.14|12482.44|12362.44|12481.14|12361.14|10
1626999350000|2021-07-23 00:15:50|12481.02|12361.02|12480.56|12360.56|12481.03|12361.03|12480.56|12360.56|9
1626999360000|2021-07-23 00:16:00|12480.55|12360.55|12480.79|12360.79|12480.79|12360.79|12479.84|12359.84|10
1626999370000|2021-07-23 00:16:10|12480.82|12360.82|12480.58|12360.58|12480.89|12360.89|12480.58|12360.58|10
1626999380000|2021-07-23 00:16:20|12481.17|12361.17|12482.58|12362.58|12482.58|12362.58|12481.01|12361.01|10
1626999390000|2021-07-23 00:16:30|12483.24|12363.24|12485.58|12365.58|12485.58|12365.58|12483.24|12363.24|9
1626999400000|2021-07-23 00:16:40|12485.73|12365.73|12487.07|12367.07|12487.07|12367.07|12485.73|12365.73|9
1626999410000|2021-07-23 00:16:50|12487.14|12367.14|12488.04|12368.04|12488.5|12368.5|12487.09|12367.09|10
1626999420000|2021-07-23 00:17:00|12488.35|12368.35|12490.21|12370.21|12490.21|12370.21|12488.35|12368.35|9
1626999430000|2021-07-23 00:17:10|12490.31|12370.31|12491.13|12371.13|12491.13|12371.13|12490.31|12370.31|10
1626999440000|2021-07-23 00:17:20|12491.1|12371.1|12494.82|12374.82|12494.82|12374.82|12491.1|12371.1|10
1626999450000|2021-07-23 00:17:30|12495.92|12375.92|12498.12|12378.12|12498.12|12378.12|12495.92|12375.92|10
1626999460000|2021-07-23 00:17:40|12498.15|12378.15|12499.92|12379.92|12499.92|12379.92|12498.15|12378.15|10
1626999470000|2021-07-23 00:17:50|12499.42|12379.42|12500.15|12380.15|12500.15|12380.15|12499.39|12379.39|9
1626999480000|2021-07-23 00:18:00|12500.01|12380.01|12500.5|12380.5|12500.5|12380.5|12500.01|12380.01|10
1626999490000|2021-07-23 00:18:10|12500.77|12380.77|12507.49|12387.49|12507.49|12387.49|12500.77|12380.77|10
1626999500000|2021-07-23 00:18:20|12507.71|12387.71|12510.02|12390.02|12510.02|12390.02|12507.71|12387.71|10
1626999510000|2021-07-23 00:18:30|12510.25|12390.25|12512.38|12392.38|12512.38|12392.38|12509.49|12389.49|10
1626999520000|2021-07-23 00:18:40|12512.47|12392.47|12513.45|12393.45|12513.45|12393.45|12512.29|12392.29|10
1626999530000|2021-07-23 00:18:50|12513.57|12393.57|12514.31|12394.31|12514.7|12394.7|12513.1|12393.1|10
1626999540000|2021-07-23 00:19:00|12514.35|12394.35|12512.34|12392.34|12514.35|12394.35|12512.34|12392.34|10
1626999550000|2021-07-23 00:19:10|12512.53|12392.53|12513.63|12393.63|12513.63|12393.63|12512.38|12392.38|10
1626999560000|2021-07-23 00:19:20|12513.64|12393.64|12519.6|12399.6|12519.6|12399.6|12513.64|12393.64|9
1626999570000|2021-07-23 00:19:30|12519.35|12399.35|12522.93|12402.93|12522.93|12402.93|12519.35|12399.35|10
1626999580000|2021-07-23 00:19:40|12524.68|12404.68|12527.14|12407.14|12527.33|12407.33|12524.68|12404.68|9
1626999590000|2021-07-23 00:19:50|12527.01|12407.01|12529.3|12409.3|12529.78|12409.78|12527.01|12407.01|10
1626999600000|2021-07-23 00:20:00|12529.14|12409.14|12529.82|12409.82|12529.93|12409.93|12529.14|12409.14|9
1626999610000|2021-07-23 00:20:10|12529.72|12409.72|12529.54|12409.54|12530.6|12410.6|12529.54|12409.54|10
1626999620000|2021-07-23 00:20:20|12529.99|12409.99|12531.2|12411.2|12531.24|12411.24|12529.99|12409.99|10
1626999630000|2021-07-23 00:20:30|12531.19|12411.19|12527.8|12407.8|12531.19|12411.19|12527.8|12407.8|10
1626999640000|2021-07-23 00:20:40|12528.86|12408.86|12526.07|12406.07|12528.86|12408.86|12526.07|12406.07|9
1626999650000|2021-07-23 00:20:50|12526.06|12406.06|12526.28|12406.28|12526.57|12406.57|12525.88|12405.88|10
1626999660000|2021-07-23 00:21:00|12526.35|12406.35|12525.99|12405.99|12526.39|12406.39|12525.99|12405.99|9
1626999670000|2021-07-23 00:21:10|12526.22|12406.22|12528.96|12408.96|12528.96|12408.96|12526.22|12406.22|10
1626999680000|2021-07-23 00:21:20|12529.7|12409.7|12534.89|12414.89|12534.89|12414.89|12529.7|12409.7|10
1626999690000|2021-07-23 00:21:30|12535.04|12415.04|12536.64|12416.64|12536.64|12416.64|12534.45|12414.45|10
1626999700000|2021-07-23 00:21:40|12536.72|12416.72|12539.45|12419.45|12539.45|12419.45|12536.72|12416.72|10
1626999710000|2021-07-23 00:21:50|12539.59|12419.59|12545.2|12425.2|12545.2|12425.2|12539.59|12419.59|10
1626999720000|2021-07-23 00:22:00|12545.31|12425.31|12549.53|12429.53|12549.53|12429.53|12545.31|12425.31|10
1626999730000|2021-07-23 00:22:10|12549.34|12429.34|12551.12|12431.12|12551.73|12431.73|12549.34|12429.34|10
1626999740000|2021-07-23 00:22:20|12550.8|12430.8|12549.55|12429.55|12550.99|12430.99|12549.55|12429.55|10
1626999750000|2021-07-23 00:22:30|12548.69|12428.69|12549.28|12429.28|12549.61|12429.61|12548.49|12428.49|10
1626999760000|2021-07-23 00:22:40|12549.5|12429.5|12548.34|12428.34|12549.5|12429.5|12548.33|12428.33|8
1626999770000|2021-07-23 00:22:50|12548.21|12428.21|12549.59|12429.59|12549.59|12429.59|12548.21|12428.21|10
1626999780000|2021-07-23 00:23:00|12549.64|12429.64|12551.71|12431.71|12551.71|12431.71|12549.3|12429.3|9
1626999790000|2021-07-23 00:23:10|12551.91|12431.91|12554.95|12434.95|12554.95|12434.95|12551.91|12431.91|10
1626999800000|2021-07-23 00:23:20|12554.79|12434.79|12558.23|12438.23|12558.27|12438.27|12554.69|12434.69|10
1626999810000|2021-07-23 00:23:30|12557.71|12437.71|12564.27|12444.27|12564.27|12444.27|12557.71|12437.71|10
1626999820000|2021-07-23 00:23:40|12565.24|12445.24|12565.78|12445.78|12565.78|12445.78|12564.31|12444.31|10
1626999830000|2021-07-23 00:23:50|12565.79|12445.79|12563.6|12443.6|12565.8|12445.8|12563.6|12443.6|9
1626999840000|2021-07-23 00:24:00|12564.04|12444.04|12561.65|12441.65|12564.18|12444.18|12561.65|12441.65|9
1626999850000|2021-07-23 00:24:10|12561.21|12441.21|12558.66|12438.66|12561.21|12441.21|12558.66|12438.66|10
1626999860000|2021-07-23 00:24:20|12558.2|12438.2|12556.56|12436.56|12558.2|12438.2|12556.56|12436.56|9
1626999870000|2021-07-23 00:24:30|12556.59|12436.59|12553.14|12433.14|12556.59|12436.59|12553.14|12433.14|10
1626999880000|2021-07-23 00:24:40|12551.81|12431.81|12548.8|12428.8|12551.81|12431.81|12548.76|12428.76|10
1626999890000|2021-07-23 00:24:50|12548.47|12428.47|12546.72|12426.72|12548.47|12428.47|12546.72|12426.72|9
1626999900000|2021-07-23 00:25:00|12546.64|12426.64|12546.51|12426.51|12546.64|12426.64|12546.35|12426.35|9
1626999910000|2021-07-23 00:25:10|12546.37|12426.37|12547.72|12427.72|12547.72|12427.72|12546.37|12426.37|10
1626999920000|2021-07-23 00:25:20|12548.39|12428.39|12549.32|12429.32|12549.32|12429.32|12548.39|12428.39|7
1626999930000|2021-07-23 00:25:30|12549.31|12429.31|12548.66|12428.66|12549.52|12429.52|12548.65|12428.65|9
1626999940000|2021-07-23 00:25:40|12548.64|12428.64|12548.12|12428.12|12548.68|12428.68|12547.69|12427.69|8
1626999950000|2021-07-23 00:25:50|12547.94|12427.94|12549.13|12429.13|12549.13|12429.13|12547.92|12427.92|10
1626999960000|2021-07-23 00:26:00|12549.07|12429.07|12551.07|12431.07|12551.07|12431.07|12549.07|12429.07|10
1626999970000|2021-07-23 00:26:10|12552.23|12432.23|12553.09|12433.09|12553.26|12433.26|12552.21|12432.21|8
1626999980000|2021-07-23 00:26:20|12552.96|12432.96|12552.85|12432.85|12553.19|12433.19|12552.53|12432.53|9
1626999990000|2021-07-23 00:26:30|12552.39|12432.39|12551.59|12431.59|12552.39|12432.39|12551.59|12431.59|10
1627000000000|2021-07-23 00:26:40|12551.27|12431.27|12550.01|12430.01|12551.27|12431.27|12550.01|12430.01|10
1627000010000|2021-07-23 00:26:50|12549.8|12429.8|12545.58|12425.58|12549.8|12429.8|12545.58|12425.58|10
1627000020000|2021-07-23 00:27:00|12545.33|12425.33|12542.48|12422.48|12545.33|12425.33|12542.48|12422.48|10
1627000030000|2021-07-23 00:27:10|12542.54|12422.54|12537.91|12417.91|12542.54|12422.54|12537.87|12417.87|10
1627000040000|2021-07-23 00:27:20|12537.79|12417.79|12536.17|12416.17|12537.79|12417.79|12536.17|12416.17|10
1627000050000|2021-07-23 00:27:30|12534.98|12414.98|12534.53|12414.53|12535.01|12415.01|12534.38|12414.38|10
1627000060000|2021-07-23 00:27:40|12534.8|12414.8|12534.2|12414.2|12535.32|12415.32|12534.2|12414.2|10
1627000070000|2021-07-23 00:27:50|12533.74|12413.74|12528.68|12408.68|12533.74|12413.74|12528.68|12408.68|9
1627000080000|2021-07-23 00:28:00|12528.72|12408.72|12527.37|12407.37|12528.72|12408.72|12527.37|12407.37|9
1627000090000|2021-07-23 00:28:10|12526.67|12406.67|12525.56|12405.56|12526.67|12406.67|12524.92|12404.92|10
1627000100000|2021-07-23 00:28:20|12525.28|12405.28|12524.03|12404.03|12525.28|12405.28|12523.75|12403.75|9
1627000110000|2021-07-23 00:28:30|12523.92|12403.92|12523.68|12403.68|12523.97|12403.97|12523.68|12403.68|9
1627000120000|2021-07-23 00:28:40|12522.88|12402.88|12522.21|12402.21|12523.03|12403.03|12522.21|12402.21|10
1627000130000|2021-07-23 00:28:50|12521.91|12401.91|12521.75|12401.75|12521.91|12401.91|12521.44|12401.44|9
1627000140000|2021-07-23 00:29:00|12521.77|12401.77|12521.96|12401.96|12523.24|12403.24|12521.4|12401.4|9
1627000150000|2021-07-23 00:29:10|12521.8|12401.8|12521.31|12401.31|12522.23|12402.23|12521.31|12401.31|9
1627000160000|2021-07-23 00:29:20|12521.1|12401.1|12517.62|12397.62|12521.1|12401.1|12517.62|12397.62|10
1627000170000|2021-07-23 00:29:30|12517.57|12397.57|12517.17|12397.17|12517.72|12397.72|12517.17|12397.17|10
1627000180000|2021-07-23 00:29:40|12517.31|12397.31|12518.58|12398.58|12518.61|12398.61|12517.31|12397.31|10
1627000190000|2021-07-23 00:29:50|12518.61|12398.61|12517.87|12397.87|12518.61|12398.61|12517.69|12397.69|9
1627000200000|2021-07-23 00:30:00|12517.8|12397.8|12516.76|12396.76|12517.8|12397.8|12516.55|12396.55|10
1627000210000|2021-07-23 00:30:10|12516.75|12396.75|12517.24|12397.24|12517.95|12397.95|12516.75|12396.75|7
1627000220000|2021-07-23 00:30:20|12517.23|12397.23|12519.16|12399.16|12519.17|12399.17|12517.23|12397.23|10
1627000230000|2021-07-23 00:30:30|12519.02|12399.02|12519.78|12399.78|12519.78|12399.78|12519.02|12399.02|9
1627000240000|2021-07-23 00:30:40|12519.57|12399.57|12525.05|12405.05|12525.06|12405.06|12519.57|12399.57|9
1627000250000|2021-07-23 00:30:50|12525.58|12405.58|12528.3|12408.3|12528.3|12408.3|12525.2|12405.2|10
1627000260000|2021-07-23 00:31:00|12528.51|12408.51|12534.61|12414.61|12534.71|12414.71|12528.51|12408.51|10
1627000270000|2021-07-23 00:31:10|12534.57|12414.57|12536.58|12416.58|12536.58|12416.58|12534.57|12414.57|9
1627000280000|2021-07-23 00:31:20|12537.07|12417.07|12537.54|12417.54|12537.85|12417.85|12537.07|12417.07|8
1627000290000|2021-07-23 00:31:30|12537.73|12417.73|12536.38|12416.38|12538.13|12418.13|12536.38|12416.38|10
1627000300000|2021-07-23 00:31:40|12537.05|12417.05|12537.18|12417.18|12538.04|12418.04|12536.41|12416.41|9
1627000310000|2021-07-23 00:31:50|12537.06|12417.06|12535.06|12415.06|12537.06|12417.06|12535.06|12415.06|10
1627000320000|2021-07-23 00:32:00|12534.59|12414.59|12532.88|12412.88|12534.59|12414.59|12532.88|12412.88|10
1627000330000|2021-07-23 00:32:10|12532.96|12412.96|12530|12410|12532.96|12412.96|12530|12410|10
1627000340000|2021-07-23 00:32:20|12529.95|12409.95|12527.53|12407.53|12530.11|12410.11|12527.53|12407.53|10
1627000350000|2021-07-23 00:32:30|12527.51|12407.51|12519.4|12399.4|12527.71|12407.71|12519.4|12399.4|9
1627000360000|2021-07-23 00:32:40|12519.51|12399.51|12515.2|12395.2|12519.51|12399.51|12515.2|12395.2|10
1627000370000|2021-07-23 00:32:50|12514.65|12394.65|12512.59|12392.59|12514.89|12394.89|12512.59|12392.59|10
1627000380000|2021-07-23 00:33:00|12512.88|12392.88|12513.42|12393.42|12513.42|12393.42|12512.88|12392.88|10
1627000390000|2021-07-23 00:33:10|12514.08|12394.08|12513.66|12393.66|12514.99|12394.99|12513.66|12393.66|9
1627000400000|2021-07-23 00:33:20|12513.49|12393.49|12514.57|12394.57|12514.9|12394.9|12513.35|12393.35|10
1627000410000|2021-07-23 00:33:30|12514.49|12394.49|12515.03|12395.03|12515.33|12395.33|12514.49|12394.49|10
1627000420000|2021-07-23 00:33:40|12515.73|12395.73|12513.24|12393.24|12515.88|12395.88|12513.24|12393.24|10
1627000430000|2021-07-23 00:33:50|12513.49|12393.49|12510.53|12390.53|12513.49|12393.49|12510.53|12390.53|8
1627000440000|2021-07-23 00:34:00|12510.7|12390.7|12508.43|12388.43|12510.7|12390.7|12507.78|12387.78|10
1627000450000|2021-07-23 00:34:10|12508.46|12388.46|12508.86|12388.86|12509.03|12389.03|12508.15|12388.15|10
1627000460000|2021-07-23 00:34:20|12508.96|12388.96|12505.59|12385.59|12508.96|12388.96|12505.59|12385.59|9
1627000470000|2021-07-23 00:34:30|12505.66|12385.66|12504.96|12384.96|12505.66|12385.66|12504.79|12384.79|10
1627000480000|2021-07-23 00:34:40|12505.13|12385.13|12505.67|12385.67|12505.67|12385.67|12505.07|12385.07|10
1627000490000|2021-07-23 00:34:50|12505.95|12385.95|12505.5|12385.5|12506.16|12386.16|12505.5|12385.5|10
1627000500000|2021-07-23 00:35:00|12505.51|12385.51|12507.26|12387.26|12507.26|12387.26|12505.5|12385.5|10
1627000510000|2021-07-23 00:35:10|12507.34|12387.34|12510.59|12390.59|12510.59|12390.59|12507.34|12387.34|10
1627000520000|2021-07-23 00:35:20|12510.6|12390.6|12509.37|12389.37|12510.74|12390.74|12509.37|12389.37|10
1627000530000|2021-07-23 00:35:30|12509.91|12389.91|12511.32|12391.32|12511.32|12391.32|12509.9|12389.9|9
1627000540000|2021-07-23 00:35:40|12511.48|12391.48|12511.83|12391.83|12512.2|12392.2|12511.48|12391.48|10
1627000550000|2021-07-23 00:35:50|12511.68|12391.68|12512.89|12392.89|12512.89|12392.89|12511.65|12391.65|10
1627000560000|2021-07-23 00:36:00|12512.95|12392.95|12513.93|12393.93|12513.93|12393.93|12512.75|12392.75|10
1627000570000|2021-07-23 00:36:10|12512.88|12392.88|12514.25|12394.25|12514.25|12394.25|12512.88|12392.88|9
1627000580000|2021-07-23 00:36:20|12514.3|12394.3|12517.51|12397.51|12517.52|12397.52|12514.3|12394.3|10
1627000590000|2021-07-23 00:36:30|12516.99|12396.99|12520.58|12400.58|12520.58|12400.58|12516.89|12396.89|10
1627000600000|2021-07-23 00:36:40|12520.66|12400.66|12521.39|12401.39|12521.8|12401.8|12520.66|12400.66|10
1627000610000|2021-07-23 00:36:50|12521.28|12401.28|12521.29|12401.29|12521.43|12401.43|12520.95|12400.95|8
1627000620000|2021-07-23 00:37:00|12521.23|12401.23|12520.44|12400.44|12521.3|12401.3|12520.1|12400.1|9
1627000630000|2021-07-23 00:37:10|12520.45|12400.45|12521.19|12401.19|12521.37|12401.37|12520.28|12400.28|7
1627000640000|2021-07-23 00:37:20|12521.36|12401.36|12521.83|12401.83|12521.99|12401.99|12521.36|12401.36|10
1627000650000|2021-07-23 00:37:30|12521.87|12401.87|12521.68|12401.68|12522.14|12402.14|12521.68|12401.68|6
1627000660000|2021-07-23 00:37:40|12521.06|12401.06|12519.07|12399.07|12521.06|12401.06|12519.07|12399.07|10
1627000670000|2021-07-23 00:37:50|12518.98|12398.98|12518.05|12398.05|12518.98|12398.98|12518.02|12398.02|9
1627000680000|2021-07-23 00:38:00|12518.13|12398.13|12519.04|12399.04|12519.04|12399.04|12518.13|12398.13|8
1627000690000|2021-07-23 00:38:10|12519.81|12399.81|12520.29|12400.29|12520.44|12400.44|12519.81|12399.81|9
1627000700000|2021-07-23 00:38:20|12520.71|12400.71|12523.03|12403.03|12523.03|12403.03|12520.71|12400.71|10
1627000710000|2021-07-23 00:38:30|12523.16|12403.16|12524.75|12404.75|12525.17|12405.17|12523.16|12403.16|10
1627000720000|2021-07-23 00:38:40|12524.87|12404.87|12525.06|12405.06|12525.27|12405.27|12524.31|12404.31|10
1627000730000|2021-07-23 00:38:50|12525.08|12405.08|12526.5|12406.5|12526.6|12406.6|12525.08|12405.08|10
1627000740000|2021-07-23 00:39:00|12527.06|12407.06|12528.59|12408.59|12528.65|12408.65|12526.92|12406.92|8
1627000750000|2021-07-23 00:39:10|12528.62|12408.62|12528.02|12408.02|12528.74|12408.74|12528.02|12408.02|9
1627000760000|2021-07-23 00:39:20|12527.88|12407.88|12528.1|12408.1|12528.12|12408.12|12527.78|12407.78|10
1627000770000|2021-07-23 00:39:30|12528.31|12408.31|12525.33|12405.33|12528.31|12408.31|12525.33|12405.33|10
1627000780000|2021-07-23 00:39:40|12525.08|12405.08|12523.71|12403.71|12525.08|12405.08|12523.49|12403.49|10
1627000790000|2021-07-23 00:39:50|12523.87|12403.87|12524.09|12404.09|12524.09|12404.09|12523.8|12403.8|9
1627000800000|2021-07-23 00:40:00|12524.08|12404.08|12525.28|12405.28|12525.28|12405.28|12523.96|12403.96|10
1627000810000|2021-07-23 00:40:10|12525.42|12405.42|12526.31|12406.31|12526.34|12406.34|12525.42|12405.42|9
1627000820000|2021-07-23 00:40:20|12526.43|12406.43|12529.07|12409.07|12529.07|12409.07|12526.19|12406.19|10
1627000830000|2021-07-23 00:40:30|12529.48|12409.48|12531.3|12411.3|12531.3|12411.3|12529.48|12409.48|10
1627000840000|2021-07-23 00:40:40|12531.31|12411.31|12533.75|12413.75|12533.75|12413.75|12530.67|12410.67|10
1627000850000|2021-07-23 00:40:50|12533.85|12413.85|12538.38|12418.38|12539.08|12419.08|12533.85|12413.85|10
1627000860000|2021-07-23 00:41:00|12539.7|12419.7|12544.26|12424.26|12544.26|12424.26|12539.7|12419.7|10
1627000870000|2021-07-23 00:41:10|12544.68|12424.68|12546.33|12426.33|12546.84|12426.84|12544.68|12424.68|9
1627000880000|2021-07-23 00:41:20|12546.27|12426.27|12543.94|12423.94|12546.27|12426.27|12543.94|12423.94|10
1627000890000|2021-07-23 00:41:30|12543.91|12423.91|12541.05|12421.05|12543.91|12423.91|12541.05|12421.05|10
1627000900000|2021-07-23 00:41:40|12540.72|12420.72|12540.77|12420.77|12541.45|12421.45|12540.72|12420.72|8
1627000910000|2021-07-23 00:41:50|12540.83|12420.83|12539.02|12419.02|12540.83|12420.83|12539.02|12419.02|9
1627000920000|2021-07-23 00:42:00|12539.01|12419.01|12538.75|12418.75|12539.01|12419.01|12537.84|12417.84|9
1627000930000|2021-07-23 00:42:10|12538.71|12418.71|12536.35|12416.35|12538.71|12418.71|12536.35|12416.35|10
1627000940000|2021-07-23 00:42:20|12536.26|12416.26|12535.13|12415.13|12536.26|12416.26|12535.13|12415.13|10
1627000950000|2021-07-23 00:42:30|12535.23|12415.23|12533.32|12413.32|12535.23|12415.23|12533.32|12413.32|9
1627000960000|2021-07-23 00:42:40|12532.96|12412.96|12533.26|12413.26|12533.26|12413.26|12532.32|12412.32|7
1627000970000|2021-07-23 00:42:50|12533.19|12413.19|12533.28|12413.28|12533.3|12413.3|12532.55|12412.55|10
1627000980000|2021-07-23 00:43:00|12533.42|12413.42|12535.95|12415.95|12535.95|12415.95|12533.4|12413.4|9
1627000990000|2021-07-23 00:43:10|12536.1|12416.1|12536.3|12416.3|12536.4|12416.4|12535.73|12415.73|9
1627001000000|2021-07-23 00:43:20|12536.73|12416.73|12539.37|12419.37|12539.56|12419.56|12536.73|12416.73|10
1627001010000|2021-07-23 00:43:30|12540.35|12420.35|12541.53|12421.53|12541.54|12421.54|12540.31|12420.31|9
1627001020000|2021-07-23 00:43:40|12542.5|12422.5|12544.92|12424.92|12544.92|12424.92|12542.5|12422.5|9
1627001030000|2021-07-23 00:43:50|12545.29|12425.29|12545.75|12425.75|12545.95|12425.95|12545.13|12425.13|10
1627001040000|2021-07-23 00:44:00|12546.41|12426.41|12546.97|12426.97|12547.04|12427.04|12546.41|12426.41|9
1627001050000|2021-07-23 00:44:10|12547.07|12427.07|12546.64|12426.64|12547.76|12427.76|12546.54|12426.54|8
1627001060000|2021-07-23 00:44:20|12546.26|12426.26|12545.58|12425.58|12546.26|12426.26|12545.12|12425.12|10
1627001070000|2021-07-23 00:44:30|12544.51|12424.51|12545.21|12425.21|12545.21|12425.21|12543.87|12423.87|10
1627001080000|2021-07-23 00:44:40|12545.01|12425.01|12544.21|12424.21|12545.01|12425.01|12544.21|12424.21|9
1627001090000|2021-07-23 00:44:50|12543.96|12423.96|12544.16|12424.16|12544.21|12424.21|12543.96|12423.96|8
1627001100000|2021-07-23 00:45:00|12543.36|12423.36|12544.74|12424.74|12544.74|12424.74|12543.16|12423.16|10
1627001110000|2021-07-23 00:45:10|12544.7|12424.7|12548.24|12428.24|12548.38|12428.38|12544.7|12424.7|10
1627001120000|2021-07-23 00:45:20|12548.27|12428.27|12548.39|12428.39|12548.63|12428.63|12547.79|12427.79|9
1627001130000|2021-07-23 00:45:30|12548.73|12428.73|12549.94|12429.94|12549.94|12429.94|12548.64|12428.64|8
1627001140000|2021-07-23 00:45:40|12549.82|12429.82|12551.89|12431.89|12551.89|12431.89|12549.82|12429.82|8
1627001150000|2021-07-23 00:45:50|12551.94|12431.94|12552.1|12432.1|12552.1|12432.1|12551.94|12431.94|9
1627001160000|2021-07-23 00:46:00|12552.16|12432.16|12554.53|12434.53|12554.53|12434.53|12552.16|12432.16|9
1627001170000|2021-07-23 00:46:10|12554.51|12434.51|12556.96|12436.96|12556.96|12436.96|12553.69|12433.69|7
1627001180000|2021-07-23 00:46:20|12557.45|12437.45|12558.85|12438.85|12559.03|12439.03|12557.45|12437.45|10
1627001190000|2021-07-23 00:46:30|12559.24|12439.24|12561.67|12441.67|12561.67|12441.67|12559.24|12439.24|10
1627001200000|2021-07-23 00:46:40|12561.69|12441.69|12561.01|12441.01|12561.74|12441.74|12561|12441|9
1627001210000|2021-07-23 00:46:50|12560.77|12440.77|12561.2|12441.2|12561.48|12441.48|12560.72|12440.72|10
1627001220000|2021-07-23 00:47:00|12561.22|12441.22|12560.72|12440.72|12561.26|12441.26|12560.72|12440.72|9
1627001230000|2021-07-23 00:47:10|12560.79|12440.79|12558.82|12438.82|12560.79|12440.79|12558.82|12438.82|7
1627001240000|2021-07-23 00:47:20|12558.81|12438.81|12558.29|12438.29|12558.81|12438.81|12557.97|12437.97|8
1627001250000|2021-07-23 00:47:30|12558.27|12438.27|12556.82|12436.82|12558.27|12438.27|12556.74|12436.74|9
1627001260000|2021-07-23 00:47:40|12556.74|12436.74|12557.4|12437.4|12557.48|12437.48|12556.71|12436.71|8
1627001270000|2021-07-23 00:47:50|12557.36|12437.36|12555.34|12435.34|12557.36|12437.36|12555.34|12435.34|10
1627001280000|2021-07-23 00:48:00|12556.45|12436.45|12557.55|12437.55|12557.55|12437.55|12556.4|12436.4|10
1627001290000|2021-07-23 00:48:10|12557.63|12437.63|12555.98|12435.98|12557.63|12437.63|12555.98|12435.98|10
1627001300000|2021-07-23 00:48:20|12555.97|12435.97|12557.39|12437.39|12557.39|12437.39|12555.97|12435.97|7
1627001310000|2021-07-23 00:48:30|12557.48|12437.48|12557.91|12437.91|12557.91|12437.91|12557.04|12437.04|10
1627001320000|2021-07-23 00:48:40|12557.86|12437.86|12557.13|12437.13|12557.86|12437.86|12557.13|12437.13|9
1627001330000|2021-07-23 00:48:50|12558.03|12438.03|12557.9|12437.9|12558.05|12438.05|12557.66|12437.66|9
1627001340000|2021-07-23 00:49:00|12557.93|12437.93|12556.82|12436.82|12557.93|12437.93|12556.79|12436.79|6
1627001350000|2021-07-23 00:49:10|12556.6|12436.6|12557.35|12437.35|12557.43|12437.43|12556.43|12436.43|9
1627001360000|2021-07-23 00:49:20|12557.4|12437.4|12557.29|12437.29|12557.46|12437.46|12556.77|12436.77|9
1627001370000|2021-07-23 00:49:30|12557.46|12437.46|12557.72|12437.72|12557.76|12437.76|12557.46|12437.46|6
1627001380000|2021-07-23 00:49:40|12557.99|12437.99|12557.24|12437.24|12558.06|12438.06|12557.24|12437.24|8
1627001390000|2021-07-23 00:49:50|12557.17|12437.17|12553.64|12433.64|12557.17|12437.17|12553.64|12433.64|8
1627001400000|2021-07-23 00:50:00|12553.21|12433.21|12552.42|12432.42|12553.21|12433.21|12552.26|12432.26|10
1627001410000|2021-07-23 00:50:10|12553.04|12433.04|12551.36|12431.36|12553.04|12433.04|12551.36|12431.36|10
1627001420000|2021-07-23 00:50:20|12551.18|12431.18|12549.79|12429.79|12551.18|12431.18|12549.58|12429.58|9
1627001430000|2021-07-23 00:50:30|12549.91|12429.91|12551.16|12431.16|12551.16|12431.16|12549.91|12429.91|8
1627001440000|2021-07-23 00:50:40|12551.28|12431.28|12552.01|12432.01|12552.01|12432.01|12551.12|12431.12|9
1627001450000|2021-07-23 00:50:50|12551.98|12431.98|12554.71|12434.71|12554.71|12434.71|12551.98|12431.98|8
1627001460000|2021-07-23 00:51:00|12554.96|12434.96|12555.65|12435.65|12555.67|12435.67|12554.96|12434.96|9
1627001470000|2021-07-23 00:51:10|12557.01|12437.01|12558.9|12438.9|12558.94|12438.94|12556.96|12436.96|10
1627001480000|2021-07-23 00:51:20|12559.33|12439.33|12561.37|12441.37|12561.37|12441.37|12559.33|12439.33|9
1627001490000|2021-07-23 00:51:30|12561.65|12441.65|12570.25|12450.25|12570.42|12450.42|12561.65|12441.65|10
1627001500000|2021-07-23 00:51:40|12570.19|12450.19|12571.67|12451.67|12573.14|12453.14|12570.19|12450.19|10
1627001510000|2021-07-23 00:51:50|12571.72|12451.72|12570.38|12450.38|12571.97|12451.97|12570.36|12450.36|10
1627001520000|2021-07-23 00:52:00|12570.86|12450.86|12571.83|12451.83|12571.83|12451.83|12570.86|12450.86|10
1627001530000|2021-07-23 00:52:10|12572.74|12452.74|12574.02|12454.02|12574.02|12454.02|12571.85|12451.85|10
1627001540000|2021-07-23 00:52:20|12573.81|12453.81|12574.8|12454.8|12574.96|12454.96|12573.77|12453.77|10
1627001550000|2021-07-23 00:52:30|12575.17|12455.17|12575.41|12455.41|12575.41|12455.41|12574.59|12454.59|7
1627001560000|2021-07-23 00:52:40|12575.46|12455.46|12573.8|12453.8|12575.57|12455.57|12573.8|12453.8|8
1627001570000|2021-07-23 00:52:50|12573.81|12453.81|12574.48|12454.48|12574.48|12454.48|12573.81|12453.81|9
1627001580000|2021-07-23 00:53:00|12574.74|12454.74|12576.86|12456.86|12576.86|12456.86|12574.74|12454.74|10
1627001590000|2021-07-23 00:53:10|12577.98|12457.98|12582.77|12462.77|12582.82|12462.82|12577.98|12457.98|10
1627001600000|2021-07-23 00:53:20|12582.52|12462.52|12581.22|12461.22|12582.52|12462.52|12581.22|12461.22|10
1627001610000|2021-07-23 00:53:30|12581.06|12461.06|12579.91|12459.91|12581.06|12461.06|12579.81|12459.81|10
1627001620000|2021-07-23 00:53:40|12579.89|12459.89|12580.57|12460.57|12580.57|12460.57|12579.89|12459.89|10
1627001630000|2021-07-23 00:53:50|12580.65|12460.65|12584.48|12464.48|12584.48|12464.48|12580.65|12460.65|10
1627001640000|2021-07-23 00:54:00|12584.67|12464.67|12586.43|12466.43|12586.43|12466.43|12583.96|12463.96|10
1627001650000|2021-07-23 00:54:10|12586.49|12466.49|12587.73|12467.73|12587.73|12467.73|12586.49|12466.49|9
1627001660000|2021-07-23 00:54:20|12587.74|12467.74|12590.22|12470.22|12590.29|12470.29|12587.74|12467.74|9
1627001670000|2021-07-23 00:54:30|12590.16|12470.16|12588.05|12468.05|12590.16|12470.16|12587.9|12467.9|9
1627001680000|2021-07-23 00:54:40|12587.97|12467.97|12589.49|12469.49|12589.49|12469.49|12587.97|12467.97|10
1627001690000|2021-07-23 00:54:50|12589.92|12469.92|12593.38|12473.38|12594.04|12474.04|12589.92|12469.92|10
1627001700000|2021-07-23 00:55:00|12593.41|12473.41|12595.51|12475.51|12595.51|12475.51|12593.38|12473.38|10
1627001710000|2021-07-23 00:55:10|12595.83|12475.83|12594.7|12474.7|12595.83|12475.83|12594.6|12474.6|10
1627001720000|2021-07-23 00:55:20|12594.66|12474.66|12595.15|12475.15|12595.41|12475.41|12594.13|12474.13|9
1627001730000|2021-07-23 00:55:30|12595.31|12475.31|12594.9|12474.9|12595.38|12475.38|12594.52|12474.52|10
1627001740000|2021-07-23 00:55:40|12595.19|12475.19|12594.91|12474.91|12596.31|12476.31|12594.91|12474.91|8
1627001750000|2021-07-23 00:55:50|12594.28|12474.28|12592.79|12472.79|12594.46|12474.46|12592.37|12472.37|10
1627001760000|2021-07-23 00:56:00|12592.47|12472.47|12591.51|12471.51|12592.47|12472.47|12591.51|12471.51|10
1627001770000|2021-07-23 00:56:10|12591.31|12471.31|12587.78|12467.78|12591.31|12471.31|12587.69|12467.69|10
1627001780000|2021-07-23 00:56:20|12587.84|12467.84|12584.3|12464.3|12587.84|12467.84|12584.3|12464.3|10
1627001790000|2021-07-23 00:56:30|12583.62|12463.62|12582.06|12462.06|12583.62|12463.62|12582.05|12462.05|10
1627001800000|2021-07-23 00:56:40|12581.96|12461.96|12576.91|12456.91|12581.96|12461.96|12576.91|12456.91|10
1627001810000|2021-07-23 00:56:50|12576.81|12456.81|12576.06|12456.06|12577.13|12457.13|12576.04|12456.04|10
1627001820000|2021-07-23 00:57:00|12576.16|12456.16|12577.86|12457.86|12578.83|12458.83|12576.14|12456.14|10
1627001830000|2021-07-23 00:57:10|12578.02|12458.02|12580.66|12460.66|12580.66|12460.66|12578.02|12458.02|10
1627001840000|2021-07-23 00:57:20|12580.68|12460.68|12581.34|12461.34|12581.39|12461.39|12580.68|12460.68|8
1627001850000|2021-07-23 00:57:30|12580.95|12460.95|12577.2|12457.2|12580.95|12460.95|12577.2|12457.2|9
1627001860000|2021-07-23 00:57:40|12577.03|12457.03|12576.13|12456.13|12577.3|12457.3|12576.13|12456.13|10
1627001870000|2021-07-23 00:57:50|12575.81|12455.81|12574.4|12454.4|12575.81|12455.81|12574.4|12454.4|10
1627001880000|2021-07-23 00:58:00|12573.26|12453.26|12574.84|12454.84|12574.84|12454.84|12573.26|12453.26|8
1627001890000|2021-07-23 00:58:10|12574.08|12454.08|12573.53|12453.53|12574.51|12454.51|12573.51|12453.51|9
1627001900000|2021-07-23 00:58:20|12574.06|12454.06|12574.49|12454.49|12574.97|12454.97|12574.06|12454.06|8
1627001910000|2021-07-23 00:58:30|12574.52|12454.52|12572.99|12452.99|12574.52|12454.52|12572.99|12452.99|9
1627001920000|2021-07-23 00:58:40|12572.87|12452.87|12572.42|12452.42|12572.87|12452.87|12571.76|12451.76|10
1627001930000|2021-07-23 00:58:50|12572.24|12452.24|12571.58|12451.58|12572.24|12452.24|12571.58|12451.58|8
1627001940000|2021-07-23 00:59:00|12571.34|12451.34|12571.19|12451.19|12571.48|12451.48|12570.17|12450.17|9
1627001950000|2021-07-23 00:59:10|12571.12|12451.12|12571.31|12451.31|12571.31|12451.31|12571.12|12451.12|6
1627001960000|2021-07-23 00:59:20|12571.29|12451.29|12570.61|12450.61|12571.29|12451.29|12570.61|12450.61|9
1627001970000|2021-07-23 00:59:30|12570.63|12450.63|12570.63|12450.63|12570.75|12450.75|12570.58|12450.58|9
1627001980000|2021-07-23 00:59:40|12570.48|12450.48|12567.82|12447.82|12570.48|12450.48|12567.5|12447.5|10
1627001990000|2021-07-23 00:59:50|12567.65|12447.65|12567.44|12447.44|12568.6|12448.6|12567.44|12447.44|9
1627002000000|2021-07-23 01:00:00|12567.72|12447.72|12570.63|12450.63|12570.87|12450.87|12567.36|12447.36|8
1627002010000|2021-07-23 01:00:10|12571.11|12451.11|12571.27|12451.27|12571.94|12451.94|12571.11|12451.11|9
1627002020000|2021-07-23 01:00:20|12571.41|12451.41|12571.14|12451.14|12571.82|12451.82|12571.14|12451.14|7
1627002030000|2021-07-23 01:00:30|12571.3|12451.3|12571|12451|12571.96|12451.96|12571|12451|8
1627002040000|2021-07-23 01:00:40|12571.1|12451.1|12570.12|12450.12|12571.17|12451.17|12570.12|12450.12|10
1627002050000|2021-07-23 01:00:50|12569.71|12449.71|12569.11|12449.11|12569.71|12449.71|12568.32|12448.32|9
1627002060000|2021-07-23 01:01:00|12569.28|12449.28|12568.72|12448.72|12569.28|12449.28|12568.72|12448.72|9
1627002070000|2021-07-23 01:01:10|12568.53|12448.53|12568.44|12448.44|12568.55|12448.55|12568.28|12448.28|10
1627002080000|2021-07-23 01:01:20|12568.63|12448.63|12569.59|12449.59|12569.93|12449.93|12568.63|12448.63|10
1627002090000|2021-07-23 01:01:30|12569.74|12449.74|12570.91|12450.91|12570.91|12450.91|12569.74|12449.74|9
1627002100000|2021-07-23 01:01:40|12571.12|12451.12|12570.26|12450.26|12571.12|12451.12|12570.08|12450.08|7
1627002110000|2021-07-23 01:01:50|12570.44|12450.44|12571.59|12451.59|12571.7|12451.7|12570.44|12450.44|8
1627002120000|2021-07-23 01:02:00|12571.89|12451.89|12573.86|12453.86|12573.86|12453.86|12571.82|12451.82|9
1627002130000|2021-07-23 01:02:10|12573.84|12453.84|12576.23|12456.23|12576.23|12456.23|12573.77|12453.77|10
1627002140000|2021-07-23 01:02:20|12576.16|12456.16|12577.34|12457.34|12577.6|12457.6|12576.14|12456.14|10
1627002150000|2021-07-23 01:02:30|12577.6|12457.6|12579.76|12459.76|12579.76|12459.76|12577.6|12457.6|10
1627002160000|2021-07-23 01:02:40|12579.92|12459.92|12580.04|12460.04|12580.63|12460.63|12579.35|12459.35|10
1627002170000|2021-07-23 01:02:50|12578.09|12458.09|12575.12|12455.12|12578.09|12458.09|12575.12|12455.12|10
1627002180000|2021-07-23 01:03:00|12574.81|12454.81|12573.42|12453.42|12574.85|12454.85|12572.89|12452.89|10
1627002190000|2021-07-23 01:03:10|12572.95|12452.95|12569.42|12449.42|12573.06|12453.06|12568.99|12448.99|9
1627002200000|2021-07-23 01:03:20|12570.04|12450.04|12569.47|12449.47|12570.04|12450.04|12569.4|12449.4|8
1627002210000|2021-07-23 01:03:30|12569.56|12449.56|12568.95|12448.95|12569.84|12449.84|12568.95|12448.95|10
1627002220000|2021-07-23 01:03:40|12568.4|12448.4|12564.76|12444.76|12568.4|12448.4|12564.76|12444.76|10
1627002230000|2021-07-23 01:03:50|12564.66|12444.66|12561.88|12441.88|12564.66|12444.66|12561.88|12441.88|10
1627002240000|2021-07-23 01:04:00|12561.94|12441.94|12562.43|12442.43|12562.43|12442.43|12561.51|12441.51|8
1627002250000|2021-07-23 01:04:10|12562.5|12442.5|12565.22|12445.22|12565.22|12445.22|12562.5|12442.5|9
1627002260000|2021-07-23 01:04:20|12565.43|12445.43|12566.57|12446.57|12566.57|12446.57|12565.12|12445.12|10
1627002270000|2021-07-23 01:04:30|12566.25|12446.25|12566.36|12446.36|12566.39|12446.39|12565.99|12445.99|8
1627002280000|2021-07-23 01:04:40|12565.47|12445.47|12566.54|12446.54|12566.54|12446.54|12565.47|12445.47|7
1627002290000|2021-07-23 01:04:50|12566.52|12446.52|12566.72|12446.72|12566.78|12446.78|12566.22|12446.22|8
1627002300000|2021-07-23 01:05:00|12566.77|12446.77|12567.33|12447.33|12567.48|12447.48|12566.77|12446.77|10
1627002310000|2021-07-23 01:05:10|12567.32|12447.32|12568.89|12448.89|12568.89|12448.89|12566.23|12446.23|10
1627002320000|2021-07-23 01:05:20|12568.93|12448.93|12570.89|12450.89|12570.89|12450.89|12568.93|12448.93|10
1627002330000|2021-07-23 01:05:30|12571.03|12451.03|12571.44|12451.44|12571.45|12451.45|12571.03|12451.03|9
1627002340000|2021-07-23 01:05:40|12571.28|12451.28|12571.72|12451.72|12571.72|12451.72|12571.17|12451.17|6
1627002350000|2021-07-23 01:05:50|12571.84|12451.84|12572.75|12452.75|12572.75|12452.75|12571.84|12451.84|9
1627002360000|2021-07-23 01:06:00|12572.43|12452.43|12572.37|12452.37|12572.43|12452.43|12572.29|12452.29|7
1627002370000|2021-07-23 01:06:10|12572.42|12452.42|12572.37|12452.37|12572.97|12452.97|12571.97|12451.97|8
1627002380000|2021-07-23 01:06:20|12572.72|12452.72|12574.37|12454.37|12574.37|12454.37|12572.72|12452.72|10
1627002390000|2021-07-23 01:06:30|12574.59|12454.59|12579.5|12459.5|12579.5|12459.5|12574.59|12454.59|9
1627002400000|2021-07-23 01:06:40|12579.17|12459.17|12580.64|12460.64|12580.64|12460.64|12578.9|12458.9|10
1627002410000|2021-07-23 01:06:50|12580.54|12460.54|12580.21|12460.21|12580.74|12460.74|12580.21|12460.21|9
1627002420000|2021-07-23 01:07:00|12580.15|12460.15|12581.29|12461.29|12582.14|12462.14|12580.12|12460.12|10
1627002430000|2021-07-23 01:07:10|12582.22|12462.22|12582.49|12462.49|12582.64|12462.64|12582.22|12462.22|9
1627002440000|2021-07-23 01:07:20|12582.3|12462.3|12579.93|12459.93|12582.3|12462.3|12579.9|12459.9|10
1627002450000|2021-07-23 01:07:30|12579.8|12459.8|12577.84|12457.84|12579.8|12459.8|12577.84|12457.84|8
1627002460000|2021-07-23 01:07:40|12577.86|12457.86|12579.71|12459.71|12579.71|12459.71|12577.69|12457.69|9
1627002470000|2021-07-23 01:07:50|12580|12460|12580.97|12460.97|12580.97|12460.97|12580|12460|9
1627002480000|2021-07-23 01:08:00|12581.17|12461.17|12581.63|12461.63|12581.63|12461.63|12580.27|12460.27|8
1627002490000|2021-07-23 01:08:10|12581.88|12461.88|12582.5|12462.5|12582.5|12462.5|12581.7|12461.7|9
1627002500000|2021-07-23 01:08:20|12582.54|12462.54|12583.64|12463.64|12583.64|12463.64|12582.54|12462.54|9
1627002510000|2021-07-23 01:08:30|12583.66|12463.66|12585.47|12465.47|12585.47|12465.47|12583.66|12463.66|9
1627002520000|2021-07-23 01:08:40|12586.08|12466.08|12586.21|12466.21|12586.67|12466.67|12585.5|12465.5|10
1627002530000|2021-07-23 01:08:50|12586.09|12466.09|12585.86|12465.86|12586.58|12466.58|12585.86|12465.86|8
1627002540000|2021-07-23 01:09:00|12585.09|12465.09|12586.56|12466.56|12586.8|12466.8|12585.09|12465.09|10
1627002550000|2021-07-23 01:09:10|12586.73|12466.73|12585.51|12465.51|12588.35|12468.35|12585.42|12465.42|10
1627002560000|2021-07-23 01:09:20|12585.46|12465.46|12584.19|12464.19|12585.47|12465.47|12584.17|12464.17|10
1627002570000|2021-07-23 01:09:30|12584.2|12464.2|12583.54|12463.54|12584.24|12464.24|12583.54|12463.54|10
1627002580000|2021-07-23 01:09:40|12583.61|12463.61|12583.49|12463.49|12583.62|12463.62|12583.4|12463.4|9
1627002590000|2021-07-23 01:09:50|12583.47|12463.47|12583.13|12463.13|12583.49|12463.49|12582.35|12462.35|10
1627002600000|2021-07-23 01:10:00|12583.26|12463.26|12587.33|12467.33|12587.33|12467.33|12583.26|12463.26|10
1627002610000|2021-07-23 01:10:10|12588.6|12468.6|12588.59|12468.59|12589.55|12469.55|12588.23|12468.23|10
1627002620000|2021-07-23 01:10:20|12588.23|12468.23|12591.01|12471.01|12591.01|12471.01|12588.05|12468.05|10
1627002630000|2021-07-23 01:10:30|12591.09|12471.09|12595.05|12475.05|12595.05|12475.05|12591.09|12471.09|10
1627002640000|2021-07-23 01:10:40|12597.18|12477.18|12599.05|12479.05|12602.05|12482.05|12597.18|12477.18|10
1627002650000|2021-07-23 01:10:50|12599.55|12479.55|12600.34|12480.34|12600.52|12480.52|12599.15|12479.15|10
1627002660000|2021-07-23 01:11:00|12599.93|12479.93|12599.07|12479.07|12599.94|12479.94|12598.14|12478.14|10
1627002670000|2021-07-23 01:11:10|12598.97|12478.97|12598.27|12478.27|12599.27|12479.27|12598.27|12478.27|10
1627002680000|2021-07-23 01:11:20|12597.84|12477.84|12596.78|12476.78|12597.99|12477.99|12596.78|12476.78|9
1627002690000|2021-07-23 01:11:30|12596.81|12476.81|12596.97|12476.97|12597|12477|12596.81|12476.81|10
1627002700000|2021-07-23 01:11:40|12596.98|12476.98|12599.49|12479.49|12599.49|12479.49|12596.98|12476.98|9
1627002710000|2021-07-23 01:11:50|12599.83|12479.83|12598.97|12478.97|12599.84|12479.84|12598.18|12478.18|9
1627002720000|2021-07-23 01:12:00|12598.93|12478.93|12600.2|12480.2|12600.2|12480.2|12598.88|12478.88|9
1627002730000|2021-07-23 01:12:10|12600.29|12480.29|12600.34|12480.34|12600.41|12480.41|12600.18|12480.18|9
1627002740000|2021-07-23 01:12:20|12600.35|12480.35|12598.26|12478.26|12600.4|12480.4|12598.26|12478.26|9
1627002750000|2021-07-23 01:12:30|12598.1|12478.1|12596.93|12476.93|12598.1|12478.1|12596.76|12476.76|10
1627002760000|2021-07-23 01:12:40|12597.01|12477.01|12595.83|12475.83|12597.17|12477.17|12595.83|12475.83|10
1627002770000|2021-07-23 01:12:50|12595.52|12475.52|12595.68|12475.68|12595.84|12475.84|12595.42|12475.42|8
1627002780000|2021-07-23 01:13:00|12595.86|12475.86|12595.97|12475.97|12596.09|12476.09|12594.94|12474.94|10
1627002790000|2021-07-23 01:13:10|12595.9|12475.9|12594.7|12474.7|12595.9|12475.9|12594.42|12474.42|10
1627002800000|2021-07-23 01:13:20|12594.97|12474.97|12594.92|12474.92|12595.14|12475.14|12594.92|12474.92|10
1627002810000|2021-07-23 01:13:30|12595.03|12475.03|12594.92|12474.92|12595.71|12475.71|12594.8|12474.8|10
1627002820000|2021-07-23 01:13:40|12594.82|12474.82|12594.5|12474.5|12594.9|12474.9|12594.45|12474.45|9
1627002830000|2021-07-23 01:13:50|12594.46|12474.46|12595.17|12475.17|12595.17|12475.17|12594.35|12474.35|9
1627002840000|2021-07-23 01:14:00|12595.21|12475.21|12594.3|12474.3|12595.21|12475.21|12594.28|12474.28|10
1627002850000|2021-07-23 01:14:10|12594.29|12474.29|12595.8|12475.8|12595.8|12475.8|12594.29|12474.29|9
1627002860000|2021-07-23 01:14:20|12595.95|12475.95|12596.57|12476.57|12596.61|12476.61|12595.95|12475.95|7
1627002870000|2021-07-23 01:14:30|12596.46|12476.46|12594.84|12474.84|12596.46|12476.46|12594.84|12474.84|10
1627002880000|2021-07-23 01:14:40|12595.14|12475.14|12595.64|12475.64|12595.74|12475.74|12595.14|12475.14|8
1627002890000|2021-07-23 01:14:50|12595.7|12475.7|12596.68|12476.68|12596.84|12476.84|12595.7|12475.7|9
1627002900000|2021-07-23 01:15:00|12596.58|12476.58|12596.47|12476.47|12596.74|12476.74|12595.87|12475.87|9
1627002910000|2021-07-23 01:15:10|12596.78|12476.78|12597.23|12477.23|12597.43|12477.43|12596.77|12476.77|10
1627002920000|2021-07-23 01:15:20|12597.32|12477.32|12595.45|12475.45|12598.08|12478.08|12595.45|12475.45|9
1627002930000|2021-07-23 01:15:30|12594.96|12474.96|12591.83|12471.83|12594.96|12474.96|12591.83|12471.83|9
1627002940000|2021-07-23 01:15:40|12590.97|12470.97|12585.54|12465.54|12591.05|12471.05|12585.54|12465.54|10
1627002950000|2021-07-23 01:15:50|12585.48|12465.48|12580.87|12460.87|12585.48|12465.48|12580.87|12460.87|10
1627002960000|2021-07-23 01:16:00|12581.39|12461.39|12581.46|12461.46|12581.86|12461.86|12581.32|12461.32|10
1627002970000|2021-07-23 01:16:10|12581.68|12461.68|12581.19|12461.19|12581.86|12461.86|12581.19|12461.19|10
1627002980000|2021-07-23 01:16:20|12580.25|12460.25|12578.46|12458.46|12580.26|12460.26|12578.44|12458.44|8
1627002990000|2021-07-23 01:16:30|12578.42|12458.42|12576.75|12456.75|12579.26|12459.26|12576.75|12456.75|9
1627003000000|2021-07-23 01:16:40|12576.63|12456.63|12574.69|12454.69|12576.63|12456.63|12574.61|12454.61|9
1627003010000|2021-07-23 01:16:50|12574.18|12454.18|12572.05|12452.05|12574.22|12454.22|12572.05|12452.05|10
1627003020000|2021-07-23 01:17:00|12571.29|12451.29|12568.3|12448.3|12571.29|12451.29|12568.3|12448.3|10
1627003030000|2021-07-23 01:17:10|12568.04|12448.04|12567.9|12447.9|12568.06|12448.06|12567.78|12447.78|9
1627003040000|2021-07-23 01:17:20|12567.89|12447.89|12568.22|12448.22|12568.25|12448.25|12567.88|12447.88|8
1627003050000|2021-07-23 01:17:30|12568.12|12448.12|12567.77|12447.77|12568.14|12448.14|12567.57|12447.57|8
1627003060000|2021-07-23 01:17:40|12567.75|12447.75|12567.37|12447.37|12567.78|12447.78|12567.22|12447.22|9
1627003070000|2021-07-23 01:17:50|12567.7|12447.7|12567.6|12447.6|12567.7|12447.7|12567.52|12447.52|10
1627003080000|2021-07-23 01:18:00|12567.52|12447.52|12568.3|12448.3|12568.3|12448.3|12567.52|12447.52|8
1627003090000|2021-07-23 01:18:10|12568.24|12448.24|12568.73|12448.73|12569.12|12449.12|12568.05|12448.05|9
1627003100000|2021-07-23 01:18:20|12568.69|12448.69|12567.86|12447.86|12568.69|12448.69|12567.72|12447.72|7
1627003110000|2021-07-23 01:18:30|12567.82|12447.82|12567.62|12447.62|12567.97|12447.97|12567.55|12447.55|10
1627003120000|2021-07-23 01:18:40|12567.61|12447.61|12567.05|12447.05|12567.62|12447.62|12567.05|12447.05|9
1627003130000|2021-07-23 01:18:50|12567.9|12447.9|12566.56|12446.56|12567.9|12447.9|12566.56|12446.56|9
1627003140000|2021-07-23 01:19:00|12566.55|12446.55|12567.19|12447.19|12567.96|12447.96|12566.52|12446.52|8
1627003150000|2021-07-23 01:19:10|12567.23|12447.23|12567.95|12447.95|12567.95|12447.95|12567.23|12447.23|10
1627003160000|2021-07-23 01:19:20|12567.75|12447.75|12569.86|12449.86|12569.86|12449.86|12567.75|12447.75|10
1627003170000|2021-07-23 01:19:30|12569.91|12449.91|12570.29|12450.29|12570.29|12450.29|12569.21|12449.21|9
1627003180000|2021-07-23 01:19:40|12571|12451|12572.06|12452.06|12572.06|12452.06|12571|12451|10
1627003190000|2021-07-23 01:19:50|12572.08|12452.08|12572.1|12452.1|12572.15|12452.15|12570.81|12450.81|8
1627003200000|2021-07-23 01:20:00|12572.12|12452.12|12572.91|12452.91|12573.21|12453.21|12572.12|12452.12|10
1627003210000|2021-07-23 01:20:10|12573.16|12453.16|12573.41|12453.41|12573.41|12453.41|12573.14|12453.14|9
1627003220000|2021-07-23 01:20:20|12573.64|12453.64|12572.73|12452.73|12573.77|12453.77|12572.71|12452.71|8
1627003230000|2021-07-23 01:20:30|12572.63|12452.63|12572.22|12452.22|12573.02|12453.02|12571.36|12451.36|10
1627003240000|2021-07-23 01:20:40|12572.07|12452.07|12571.8|12451.8|12572.07|12452.07|12571.46|12451.46|8
1627003250000|2021-07-23 01:20:50|12571.75|12451.75|12570.43|12450.43|12571.75|12451.75|12570.24|12450.24|9
1627003260000|2021-07-23 01:21:00|12570.13|12450.13|12570.47|12450.47|12570.47|12450.47|12570.13|12450.13|10
1627003270000|2021-07-23 01:21:10|12571.3|12451.3|12571.5|12451.5|12571.5|12451.5|12571.3|12451.3|7
1627003280000|2021-07-23 01:21:20|12571.49|12451.49|12571.91|12451.91|12571.93|12451.93|12571.49|12451.49|8
1627003290000|2021-07-23 01:21:30|12572.18|12452.18|12572.73|12452.73|12572.73|12452.73|12572.18|12452.18|4
1627003300000|2021-07-23 01:21:40|12572.98|12452.98|12573.91|12453.91|12573.91|12453.91|12572.96|12452.96|8
1627003310000|2021-07-23 01:21:50|12573.92|12453.92|12575.55|12455.55|12576.27|12456.27|12573.91|12453.91|10
1627003320000|2021-07-23 01:22:00|12576.04|12456.04|12577.22|12457.22|12577.47|12457.47|12576.04|12456.04|10
1627003330000|2021-07-23 01:22:10|12577.61|12457.61|12580.08|12460.08|12580.08|12460.08|12577.6|12457.6|9
1627003340000|2021-07-23 01:22:20|12580.61|12460.61|12581.85|12461.85|12581.85|12461.85|12580.61|12460.61|9
1627003350000|2021-07-23 01:22:30|12581.87|12461.87|12582.31|12462.31|12582.31|12462.31|12581.87|12461.87|10
1627003360000|2021-07-23 01:22:40|12582.52|12462.52|12583.33|12463.33|12583.33|12463.33|12582.52|12462.52|9
1627003370000|2021-07-23 01:22:50|12583.4|12463.4|12582.94|12462.94|12583.4|12463.4|12582.53|12462.53|10
1627003380000|2021-07-23 01:23:00|12582.93|12462.93|12584.59|12464.59|12584.59|12464.59|12582.93|12462.93|8
1627003390000|2021-07-23 01:23:10|12585.21|12465.21|12586.12|12466.12|12586.12|12466.12|12585.21|12465.21|10
1627003400000|2021-07-23 01:23:20|12586.03|12466.03|12587.18|12467.18|12587.18|12467.18|12586.03|12466.03|9
1627003410000|2021-07-23 01:23:30|12586.27|12466.27|12588.6|12468.6|12588.6|12468.6|12586.27|12466.27|10
1627003420000|2021-07-23 01:23:40|12588.06|12468.06|12588.67|12468.67|12588.86|12468.86|12588.06|12468.06|10
1627003430000|2021-07-23 01:23:50|12588.59|12468.59|12588.83|12468.83|12588.89|12468.89|12588.52|12468.52|10
1627003440000|2021-07-23 01:24:00|12589|12469|12589.11|12469.11|12589.11|12469.11|12588.73|12468.73|9
1627003450000|2021-07-23 01:24:10|12588.9|12468.9|12587.48|12467.48|12588.9|12468.9|12587.48|12467.48|10
1627003460000|2021-07-23 01:24:20|12587.2|12467.2|12587.34|12467.34|12587.34|12467.34|12586.84|12466.84|10
1627003470000|2021-07-23 01:24:30|12587.37|12467.37|12589.41|12469.41|12589.48|12469.48|12587.37|12467.37|10
1627003480000|2021-07-23 01:24:40|12589.43|12469.43|12590.22|12470.22|12590.26|12470.26|12589.43|12469.43|6
1627003490000|2021-07-23 01:24:50|12590.24|12470.24|12592.33|12472.33|12592.33|12472.33|12590.24|12470.24|10
1627003500000|2021-07-23 01:25:00|12592.62|12472.62|12594.66|12474.66|12594.66|12474.66|12592.62|12472.62|10
1627003510000|2021-07-23 01:25:10|12594.71|12474.71|12594.46|12474.46|12595.14|12475.14|12594.46|12474.46|9
1627003520000|2021-07-23 01:25:20|12594.41|12474.41|12598.49|12478.49|12598.49|12478.49|12594.41|12474.41|10
1627003530000|2021-07-23 01:25:30|12598.9|12478.9|12604.14|12484.14|12604.14|12484.14|12598.9|12478.9|10
1627003540000|2021-07-23 01:25:40|12604.29|12484.29|12605.93|12485.93|12605.93|12485.93|12604.29|12484.29|9
1627003550000|2021-07-23 01:25:50|12606.11|12486.11|12605.45|12485.45|12606.6|12486.6|12605.45|12485.45|10
1627003560000|2021-07-23 01:26:00|12605.59|12485.59|12605.01|12485.01|12605.81|12485.81|12604.59|12484.59|10
1627003570000|2021-07-23 01:26:10|12604.76|12484.76|12604.33|12484.33|12604.82|12484.82|12604.33|12484.33|10
1627003580000|2021-07-23 01:26:20|12604.16|12484.16|12602.78|12482.78|12604.16|12484.16|12602.78|12482.78|10
1627003590000|2021-07-23 01:26:30|12602.53|12482.53|12600.89|12480.89|12602.53|12482.53|12600.89|12480.89|10
1627003600000|2021-07-23 01:26:40|12600.65|12480.65|12602.08|12482.08|12602.08|12482.08|12600.14|12480.14|10
1627003610000|2021-07-23 01:26:50|12602.12|12482.12|12601.08|12481.08|12602.15|12482.15|12600.42|12480.42|10
1627003620000|2021-07-23 01:27:00|12601.96|12481.96|12602.86|12482.86|12602.86|12482.86|12601.82|12481.82|10
1627003630000|2021-07-23 01:27:10|12602.41|12482.41|12604.28|12484.28|12604.28|12484.28|12602.06|12482.06|10
1627003640000|2021-07-23 01:27:20|12603.59|12483.59|12601.64|12481.64|12603.64|12483.64|12601.64|12481.64|10
1627003650000|2021-07-23 01:27:30|12601.61|12481.61|12599.63|12479.63|12601.61|12481.61|12599.6|12479.6|8
1627003660000|2021-07-23 01:27:40|12599.65|12479.65|12597.03|12477.03|12599.65|12479.65|12597.03|12477.03|9
1627003670000|2021-07-23 01:27:50|12596.89|12476.89|12595.98|12475.98|12596.89|12476.89|12595.93|12475.93|9
1627003680000|2021-07-23 01:28:00|12595.78|12475.78|12595.95|12475.95|12596.32|12476.32|12595.02|12475.02|9
1627003690000|2021-07-23 01:28:10|12596.33|12476.33|12596.98|12476.98|12596.98|12476.98|12596.33|12476.33|10
1627003700000|2021-07-23 01:28:20|12596.87|12476.87|12599.05|12479.05|12599.05|12479.05|12596.87|12476.87|9
1627003710000|2021-07-23 01:28:30|12599.53|12479.53|12599.34|12479.34|12599.67|12479.67|12599.07|12479.07|10
1627003720000|2021-07-23 01:28:40|12599.51|12479.51|12599.28|12479.28|12599.81|12479.81|12599.28|12479.28|10
1627003730000|2021-07-23 01:28:50|12599.53|12479.53|12595.95|12475.95|12599.53|12479.53|12595.95|12475.95|10
1627003740000|2021-07-23 01:29:00|12595.92|12475.92|12594.43|12474.43|12595.93|12475.93|12594.43|12474.43|10
1627003750000|2021-07-23 01:29:10|12594.49|12474.49|12596.36|12476.36|12596.36|12476.36|12594.49|12474.49|9
1627003760000|2021-07-23 01:29:20|12596.64|12476.64|12596.84|12476.84|12597.24|12477.24|12596.64|12476.64|9
1627003770000|2021-07-23 01:29:30|12596.1|12476.1|12596.09|12476.09|12596.1|12476.1|12595.47|12475.47|9
1627003780000|2021-07-23 01:29:40|12596.17|12476.17|12596.49|12476.49|12596.49|12476.49|12596.14|12476.14|9
1627003790000|2021-07-23 01:29:50|12596.79|12476.79|12597.8|12477.8|12597.8|12477.8|12596.79|12476.79|10
1627003800000|2021-07-23 01:30:00|12597.74|12477.74|12598.88|12478.88|12598.88|12478.88|12597.65|12477.65|10
1627003810000|2021-07-23 01:30:10|12599.08|12479.08|12598.65|12478.65|12599.3|12479.3|12598.42|12478.42|9
1627003820000|2021-07-23 01:30:20|12598.88|12478.88|12599.99|12479.99|12599.99|12479.99|12598.88|12478.88|9
1627003830000|2021-07-23 01:30:30|12600.28|12480.28|12601.5|12481.5|12601.5|12481.5|12600.28|12480.28|8
1627003840000|2021-07-23 01:30:40|12601.53|12481.53|12607.41|12487.41|12607.41|12487.41|12600.78|12480.78|10
1627003850000|2021-07-23 01:30:50|12607.82|12487.82|12610.6|12490.6|12610.6|12490.6|12607.82|12487.82|10
1627003860000|2021-07-23 01:31:00|12611.9|12491.9|12615.08|12495.08|12615.23|12495.23|12611.9|12491.9|10
1627003870000|2021-07-23 01:31:10|12615.05|12495.05|12617.54|12497.54|12617.84|12497.84|12615.05|12495.05|10
1627003880000|2021-07-23 01:31:20|12617.48|12497.48|12617.04|12497.04|12617.48|12497.48|12616.29|12496.29|9
1627003890000|2021-07-23 01:31:30|12617.01|12497.01|12618.42|12498.42|12618.83|12498.83|12617.01|12497.01|10
1627003900000|2021-07-23 01:31:40|12618.24|12498.24|12618.73|12498.73|12618.73|12498.73|12618.15|12498.15|7
1627003910000|2021-07-23 01:31:50|12618.36|12498.36|12617|12497|12618.64|12498.64|12617|12497|9
1627003920000|2021-07-23 01:32:00|12617.1|12497.1|12617.09|12497.09|12617.3|12497.3|12616.15|12496.15|10
1627003930000|2021-07-23 01:32:10|12616.86|12496.86|12616.79|12496.79|12617.09|12497.09|12616.48|12496.48|10
1627003940000|2021-07-23 01:32:20|12616.62|12496.62|12617.19|12497.19|12617.71|12497.71|12616.6|12496.6|9
1627003950000|2021-07-23 01:32:30|12617.08|12497.08|12615.47|12495.47|12617.08|12497.08|12615.47|12495.47|10
1627003960000|2021-07-23 01:32:40|12615.38|12495.38|12616.24|12496.24|12616.66|12496.66|12615.28|12495.28|10
1627003970000|2021-07-23 01:32:50|12617.52|12497.52|12616.82|12496.82|12617.67|12497.67|12616.78|12496.78|9
1627003980000|2021-07-23 01:33:00|12616.65|12496.65|12616.42|12496.42|12616.65|12496.65|12616.29|12496.29|9
1627003990000|2021-07-23 01:33:10|12616.4|12496.4|12615.44|12495.44|12616.43|12496.43|12615.44|12495.44|9
1627004000000|2021-07-23 01:33:20|12615.41|12495.41|12615.09|12495.09|12615.41|12495.41|12615.03|12495.03|9
1627004010000|2021-07-23 01:33:30|12615.16|12495.16|12614.97|12494.97|12615.19|12495.19|12614.68|12494.68|8
1627004020000|2021-07-23 01:33:40|12614.88|12494.88|12614.54|12494.54|12614.88|12494.88|12614.48|12494.48|9
1627004030000|2021-07-23 01:33:50|12614.33|12494.33|12613.93|12493.93|12614.48|12494.48|12613.93|12493.93|8
1627004040000|2021-07-23 01:34:00|12613.97|12493.97|12614.75|12494.75|12614.75|12494.75|12613.43|12493.43|7
1627004050000|2021-07-23 01:34:10|12614.79|12494.79|12614.99|12494.99|12615.04|12495.04|12614.33|12494.33|8
1627004060000|2021-07-23 01:34:20|12615.92|12495.92|12615.14|12495.14|12615.92|12495.92|12615.07|12495.07|9
1627004070000|2021-07-23 01:34:30|12615.11|12495.11|12615.35|12495.35|12615.36|12495.36|12614.82|12494.82|10
1627004080000|2021-07-23 01:34:40|12615.2|12495.2|12615.39|12495.39|12615.87|12495.87|12615|12495|9
1627004090000|2021-07-23 01:34:50|12615.41|12495.41|12614.46|12494.46|12615.48|12495.48|12614.46|12494.46|9
1627004100000|2021-07-23 01:35:00|12614.18|12494.18|12611.84|12491.84|12614.18|12494.18|12611.84|12491.84|10
1627004110000|2021-07-23 01:35:10|12611.24|12491.24|12608.5|12488.5|12611.24|12491.24|12607.51|12487.51|10
1627004120000|2021-07-23 01:35:20|12608.78|12488.78|12608.15|12488.15|12609.03|12489.03|12608.04|12488.04|9
1627004130000|2021-07-23 01:35:30|12607.82|12487.82|12609.93|12489.93|12610.55|12490.55|12607.82|12487.82|10
1627004140000|2021-07-23 01:35:40|12610.65|12490.65|12612|12492|12612.1|12492.1|12610.65|12490.65|9
1627004150000|2021-07-23 01:35:50|12612.12|12492.12|12621.53|12501.53|12621.53|12501.53|12612.12|12492.12|10
1627004160000|2021-07-23 01:36:00|12624.68|12504.68|12626.71|12506.71|12626.71|12506.71|12624.46|12504.46|10
1627004170000|2021-07-23 01:36:10|12626.64|12506.64|12627.31|12507.31|12628.43|12508.43|12626.64|12506.64|10
1627004180000|2021-07-23 01:36:20|12627.2|12507.2|12626.79|12506.79|12627.28|12507.28|12626.65|12506.65|9
1627004190000|2021-07-23 01:36:30|12626.61|12506.61|12629.42|12509.42|12629.42|12509.42|12626.59|12506.59|10
1627004200000|2021-07-23 01:36:40|12630.12|12510.12|12631.76|12511.76|12631.76|12511.76|12630.12|12510.12|10
1627004210000|2021-07-23 01:36:50|12631.92|12511.92|12635.28|12515.28|12635.28|12515.28|12631.92|12511.92|10
1627004220000|2021-07-23 01:37:00|12636.19|12516.19|12653.24|12533.24|12653.24|12533.24|12636.19|12516.19|10
1627004230000|2021-07-23 01:37:10|12658|12538|12675.05|12555.05|12675.05|12555.05|12658|12538|10
1627004240000|2021-07-23 01:37:20|12676.24|12556.24|12681.04|12561.04|12682.1|12562.1|12676.24|12556.24|10
1627004250000|2021-07-23 01:37:30|12682.93|12562.93|12684.04|12564.04|12684.47|12564.47|12682.77|12562.77|10
1627004260000|2021-07-23 01:37:40|12683.58|12563.58|12683.47|12563.47|12683.58|12563.58|12681.16|12561.16|9
1627004270000|2021-07-23 01:37:50|12683.71|12563.71|12689.72|12569.72|12689.72|12569.72|12683.5|12563.5|10
1627004280000|2021-07-23 01:38:00|12690.1|12570.1|12713.76|12593.76|12713.76|12593.76|12690.1|12570.1|10
1627004290000|2021-07-23 01:38:10|12712.51|12592.51|12709.08|12589.08|12714.44|12594.44|12709.08|12589.08|10
1627004300000|2021-07-23 01:38:20|12709.8|12589.8|12712.63|12592.63|12712.69|12592.69|12709.01|12589.01|10
1627004310000|2021-07-23 01:38:30|12712.23|12592.23|12702.91|12582.91|12712.34|12592.34|12702.62|12582.62|10
1627004320000|2021-07-23 01:38:40|12702.63|12582.63|12706.44|12586.44|12706.49|12586.49|12702.35|12582.35|10
1627004330000|2021-07-23 01:38:50|12708.05|12588.05|12711.94|12591.94|12711.94|12591.94|12707.16|12587.16|10
1627004340000|2021-07-23 01:39:00|12711.07|12591.07|12711.76|12591.76|12711.86|12591.86|12710.78|12590.78|10
1627004350000|2021-07-23 01:39:10|12711.85|12591.85|12708.89|12588.89|12711.85|12591.85|12708.36|12588.36|10
1627004360000|2021-07-23 01:39:20|12709.22|12589.22|12716.59|12596.59|12716.59|12596.59|12709.22|12589.22|10
1627004370000|2021-07-23 01:39:30|12717.06|12597.06|12720.89|12600.89|12721.05|12601.05|12717.06|12597.06|10
1627004380000|2021-07-23 01:39:40|12720.79|12600.79|12720.7|12600.7|12722.01|12602.01|12720.57|12600.57|10
1627004390000|2021-07-23 01:39:50|12719.8|12599.8|12716.63|12596.63|12719.8|12599.8|12716.63|12596.63|10
1627004400000|2021-07-23 01:40:00|12716.22|12596.22|12712.4|12592.4|12716.22|12596.22|12712.4|12592.4|10
1627004410000|2021-07-23 01:40:10|12712.86|12592.86|12708.09|12588.09|12712.86|12592.86|12708.09|12588.09|10
1627004420000|2021-07-23 01:40:20|12708.02|12588.02|12706.57|12586.57|12709.24|12589.24|12706.43|12586.43|9
1627004430000|2021-07-23 01:40:30|12706.5|12586.5|12709.87|12589.87|12709.99|12589.99|12706.5|12586.5|10
1627004440000|2021-07-23 01:40:40|12709.42|12589.42|12712.74|12592.74|12713.88|12593.88|12709.42|12589.42|9
1627004450000|2021-07-23 01:40:50|12712.53|12592.53|12713.09|12593.09|12713.09|12593.09|12711.85|12591.85|10
1627004460000|2021-07-23 01:41:00|12713.86|12593.86|12721.21|12601.21|12721.21|12601.21|12713.86|12593.86|10
1627004470000|2021-07-23 01:41:10|12723.58|12603.58|12726.55|12606.55|12726.55|12606.55|12723.58|12603.58|10
1627004480000|2021-07-23 01:41:20|12726.51|12606.51|12728.15|12608.15|12728.36|12608.36|12726.19|12606.19|10
1627004490000|2021-07-23 01:41:30|12729.27|12609.27|12728.86|12608.86|12729.91|12609.91|12728.41|12608.41|10
1627004500000|2021-07-23 01:41:40|12729.27|12609.27|12727.34|12607.34|12729.34|12609.34|12726.31|12606.31|10
1627004510000|2021-07-23 01:41:50|12727.36|12607.36|12726|12606|12727.36|12607.36|12726|12606|10
1627004520000|2021-07-23 01:42:00|12725.43|12605.43|12727.6|12607.6|12727.6|12607.6|12725.16|12605.16|10
1627004530000|2021-07-23 01:42:10|12727.64|12607.64|12728.16|12608.16|12728.67|12608.67|12727.23|12607.23|10
1627004540000|2021-07-23 01:42:20|12728.58|12608.58|12728.58|12608.58|12728.73|12608.73|12728.26|12608.26|10
1627004550000|2021-07-23 01:42:30|12728.08|12608.08|12730.25|12610.25|12730.84|12610.84|12728.08|12608.08|10
1627004560000|2021-07-23 01:42:40|12731.3|12611.3|12734.1|12614.1|12734.1|12614.1|12731.3|12611.3|10
1627004570000|2021-07-23 01:42:50|12734.24|12614.24|12734.27|12614.27|12734.35|12614.35|12733.87|12613.87|10
1627004580000|2021-07-23 01:43:00|12734.38|12614.38|12733.25|12613.25|12734.38|12614.38|12733.25|12613.25|10
1627004590000|2021-07-23 01:43:10|12733.2|12613.2|12731.41|12611.41|12733.2|12613.2|12731.41|12611.41|9
1627004600000|2021-07-23 01:43:20|12731.26|12611.26|12727.56|12607.56|12731.26|12611.26|12727.56|12607.56|10
1627004610000|2021-07-23 01:43:30|12727.37|12607.37|12723.89|12603.89|12727.37|12607.37|12723.89|12603.89|10
1627004620000|2021-07-23 01:43:40|12724.35|12604.35|12724.18|12604.18|12725.23|12605.23|12724.04|12604.04|9
1627004630000|2021-07-23 01:43:50|12724.23|12604.23|12723.21|12603.21|12724.65|12604.65|12723.21|12603.21|10
1627004640000|2021-07-23 01:44:00|12722.87|12602.87|12721.38|12601.38|12723.08|12603.08|12721.29|12601.29|9
1627004650000|2021-07-23 01:44:10|12721.25|12601.25|12718.88|12598.88|12721.25|12601.25|12718.88|12598.88|10
1627004660000|2021-07-23 01:44:20|12718.73|12598.73|12716.55|12596.55|12718.73|12598.73|12716.4|12596.4|9
1627004670000|2021-07-23 01:44:30|12716.56|12596.56|12716.84|12596.84|12716.84|12596.84|12716.34|12596.34|9
1627004680000|2021-07-23 01:44:40|12717.58|12597.58|12720.18|12600.18|12720.85|12600.85|12717.58|12597.58|10
1627004690000|2021-07-23 01:44:50|12720|12600|12718.2|12598.2|12720|12600|12718.2|12598.2|10
1627004700000|2021-07-23 01:45:00|12718.17|12598.17|12720.11|12600.11|12720.11|12600.11|12717.35|12597.35|10
1627004710000|2021-07-23 01:45:10|12719.98|12599.98|12729.44|12609.44|12729.44|12609.44|12719.98|12599.98|10
1627004720000|2021-07-23 01:45:20|12730.83|12610.83|12729.22|12609.22|12732.27|12612.27|12729.05|12609.05|10
1627004730000|2021-07-23 01:45:30|12727.7|12607.7|12725.54|12605.54|12727.79|12607.79|12725.23|12605.23|10
1627004740000|2021-07-23 01:45:40|12725.94|12605.94|12722.62|12602.62|12725.94|12605.94|12722.62|12602.62|10
1627004750000|2021-07-23 01:45:50|12722.43|12602.43|12719.03|12599.03|12722.55|12602.55|12719.03|12599.03|9
1627004760000|2021-07-23 01:46:00|12718.75|12598.75|12718.23|12598.23|12719.05|12599.05|12718.18|12598.18|10
1627004770000|2021-07-23 01:46:10|12717.24|12597.24|12719.7|12599.7|12720.07|12600.07|12717.24|12597.24|10
1627004780000|2021-07-23 01:46:20|12719.53|12599.53|12721.04|12601.04|12721.06|12601.06|12719.53|12599.53|9
1627004790000|2021-07-23 01:46:30|12721.01|12601.01|12721.32|12601.32|12721.54|12601.54|12721.01|12601.01|8
1627004800000|2021-07-23 01:46:40|12721.48|12601.48|12718.17|12598.17|12721.48|12601.48|12718.17|12598.17|10
1627004810000|2021-07-23 01:46:50|12718.22|12598.22|12717.66|12597.66|12718.22|12598.22|12717.21|12597.21|10
1627004820000|2021-07-23 01:47:00|12717.89|12597.89|12716.06|12596.06|12718.74|12598.74|12715.31|12595.31|10
1627004830000|2021-07-23 01:47:10|12715.65|12595.65|12713.6|12593.6|12715.89|12595.89|12713.6|12593.6|10
1627004840000|2021-07-23 01:47:20|12713.54|12593.54|12708.3|12588.3|12713.54|12593.54|12708.3|12588.3|10
1627004850000|2021-07-23 01:47:30|12707.54|12587.54|12706.39|12586.39|12707.54|12587.54|12706.39|12586.39|10
1627004860000|2021-07-23 01:47:40|12706.47|12586.47|12702.76|12582.76|12706.47|12586.47|12702.76|12582.76|9
1627004870000|2021-07-23 01:47:50|12703.06|12583.06|12704.81|12584.81|12704.93|12584.93|12703.06|12583.06|10
1627004880000|2021-07-23 01:48:00|12704.7|12584.7|12701.93|12581.93|12704.7|12584.7|12701.93|12581.93|10
1627004890000|2021-07-23 01:48:10|12701.61|12581.61|12697.98|12577.98|12701.61|12581.61|12697.98|12577.98|10
1627004900000|2021-07-23 01:48:20|12697.37|12577.37|12694.85|12574.85|12697.37|12577.37|12694.51|12574.51|10
1627004910000|2021-07-23 01:48:30|12694.57|12574.57|12692.4|12572.4|12694.75|12574.75|12692.31|12572.31|10
1627004920000|2021-07-23 01:48:40|12692.3|12572.3|12689.76|12569.76|12692.3|12572.3|12689.76|12569.76|10
1627004930000|2021-07-23 01:48:50|12689.2|12569.2|12686.61|12566.61|12689.2|12569.2|12686.54|12566.54|10
1627004940000|2021-07-23 01:49:00|12686.3|12566.3|12687.49|12567.49|12687.49|12567.49|12686.3|12566.3|10
1627004950000|2021-07-23 01:49:10|12687.36|12567.36|12688.17|12568.17|12688.27|12568.27|12687.36|12567.36|10
1627004960000|2021-07-23 01:49:20|12688.09|12568.09|12687.53|12567.53|12688.09|12568.09|12687.47|12567.47|10
1627004970000|2021-07-23 01:49:30|12686.97|12566.97|12686.41|12566.41|12687.38|12567.38|12686.41|12566.41|8
1627004980000|2021-07-23 01:49:40|12686.21|12566.21|12684.71|12564.71|12686.38|12566.38|12684.71|12564.71|10
1627004990000|2021-07-23 01:49:50|12684.37|12564.37|12686.24|12566.24|12686.24|12566.24|12684.15|12564.15|10
1627005000000|2021-07-23 01:50:00|12687.21|12567.21|12687.99|12567.99|12687.99|12567.99|12687.21|12567.21|9
1627005010000|2021-07-23 01:50:10|12688.4|12568.4|12689|12569|12689|12569|12687.65|12567.65|10
1627005020000|2021-07-23 01:50:20|12689.9|12569.9|12693.14|12573.14|12693.14|12573.14|12689.9|12569.9|10
1627005030000|2021-07-23 01:50:30|12693.64|12573.64|12695.01|12575.01|12695.01|12575.01|12693.51|12573.51|10
1627005040000|2021-07-23 01:50:40|12694.9|12574.9|12697|12577|12697|12577|12694.9|12574.9|9
1627005050000|2021-07-23 01:50:50|12697.03|12577.03|12701.85|12581.85|12701.94|12581.94|12697.03|12577.03|10
1627005060000|2021-07-23 01:51:00|12701.81|12581.81|12702.8|12582.8|12703.41|12583.41|12701.81|12581.81|10
1627005070000|2021-07-23 01:51:10|12703.01|12583.01|12702.21|12582.21|12703.09|12583.09|12702.21|12582.21|9
1627005080000|2021-07-23 01:51:20|12701.9|12581.9|12701.67|12581.67|12701.9|12581.9|12701.47|12581.47|8
1627005090000|2021-07-23 01:51:30|12701.48|12581.48|12701.43|12581.43|12701.48|12581.48|12700.3|12580.3|10
1627005100000|2021-07-23 01:51:40|12701.37|12581.37|12699.07|12579.07|12701.38|12581.38|12699.07|12579.07|10
1627005110000|2021-07-23 01:51:50|12698.66|12578.66|12698.94|12578.94|12699.19|12579.19|12698.17|12578.17|10
1627005120000|2021-07-23 01:52:00|12698.38|12578.38|12702.49|12582.49|12702.49|12582.49|12698.23|12578.23|9
1627005130000|2021-07-23 01:52:10|12702.95|12582.95|12702.03|12582.03|12702.95|12582.95|12701.87|12581.87|10
1627005140000|2021-07-23 01:52:20|12702.01|12582.01|12702.01|12582.01|12702.22|12582.22|12701.84|12581.84|7
1627005150000|2021-07-23 01:52:30|12701.9|12581.9|12702.33|12582.33|12702.33|12582.33|12701.26|12581.26|9
1627005160000|2021-07-23 01:52:40|12702.64|12582.64|12706.34|12586.34|12706.91|12586.91|12702.64|12582.64|9
1627005170000|2021-07-23 01:52:50|12706.26|12586.26|12704.73|12584.73|12706.31|12586.31|12704.73|12584.73|9
1627005180000|2021-07-23 01:53:00|12704.54|12584.54|12704.47|12584.47|12705.06|12585.06|12703.41|12583.41|9
1627005190000|2021-07-23 01:53:10|12704.41|12584.41|12704.63|12584.63|12704.63|12584.63|12703.04|12583.04|10
1627005200000|2021-07-23 01:53:20|12704.95|12584.95|12707.39|12587.39|12707.71|12587.71|12704.95|12584.95|10
1627005210000|2021-07-23 01:53:30|12707.82|12587.82|12707.07|12587.07|12708.28|12588.28|12706.69|12586.69|10
1627005220000|2021-07-23 01:53:40|12707|12587|12706.53|12586.53|12707|12587|12706.48|12586.48|10
1627005230000|2021-07-23 01:53:50|12706.65|12586.65|12705.72|12585.72|12706.65|12586.65|12705.48|12585.48|9
1627005240000|2021-07-23 01:54:00|12705.56|12585.56|12706.43|12586.43|12706.43|12586.43|12705.56|12585.56|10
1627005250000|2021-07-23 01:54:10|12706.44|12586.44|12706.17|12586.17|12707.48|12587.48|12706.17|12586.17|10
1627005260000|2021-07-23 01:54:20|12706.3|12586.3|12708.91|12588.91|12708.91|12588.91|12706.29|12586.29|9
1627005270000|2021-07-23 01:54:30|12708.75|12588.75|12706.91|12586.91|12708.95|12588.95|12706.82|12586.82|9
1627005280000|2021-07-23 01:54:40|12706.87|12586.87|12708.97|12588.97|12708.97|12588.97|12706.84|12586.84|10
1627005290000|2021-07-23 01:54:50|12708.59|12588.59|12709.58|12589.58|12709.85|12589.85|12707.74|12587.74|10
1627005300000|2021-07-23 01:55:00|12709.74|12589.74|12710.5|12590.5|12711.37|12591.37|12709.74|12589.74|10
1627005310000|2021-07-23 01:55:10|12710.11|12590.11|12712.43|12592.43|12712.53|12592.53|12709.64|12589.64|10
1627005320000|2021-07-23 01:55:20|12712.44|12592.44|12713.18|12593.18|12713.61|12593.61|12711.85|12591.85|9
1627005330000|2021-07-23 01:55:30|12712.41|12592.41|12713.4|12593.4|12714.36|12594.36|12712.41|12592.41|9
1627005340000|2021-07-23 01:55:40|12713.84|12593.84|12713.93|12593.93|12714.45|12594.45|12713.51|12593.51|10
1627005350000|2021-07-23 01:55:50|12713.91|12593.91|12714.74|12594.74|12715.66|12595.66|12713.91|12593.91|10
1627005360000|2021-07-23 01:56:00|12714.72|12594.72|12711.78|12591.78|12715.03|12595.03|12711.24|12591.24|10
1627005370000|2021-07-23 01:56:10|12714.59|12594.59|12721.57|12601.57|12721.76|12601.76|12714.59|12594.59|10
1627005380000|2021-07-23 01:56:20|12725.25|12605.25|12730.16|12610.16|12731.94|12611.94|12725.25|12605.25|10
1627005390000|2021-07-23 01:56:30|12729.7|12609.7|12728.87|12608.87|12730.99|12610.99|12728.87|12608.87|10
1627005400000|2021-07-23 01:56:40|12728.15|12608.15|12721.41|12601.41|12728.15|12608.15|12721.41|12601.41|10
1627005410000|2021-07-23 01:56:50|12720.84|12600.84|12717.94|12597.94|12721.16|12601.16|12717.91|12597.91|9
1627005420000|2021-07-23 01:57:00|12717.5|12597.5|12716.1|12596.1|12717.5|12597.5|12716.1|12596.1|10
1627005430000|2021-07-23 01:57:10|12715.96|12595.96|12714.94|12594.94|12716.12|12596.12|12714.7|12594.7|9
1627005440000|2021-07-23 01:57:20|12714.92|12594.92|12717.21|12597.21|12718.1|12598.1|12714.92|12594.92|10
1627005450000|2021-07-23 01:57:30|12717.28|12597.28|12721.37|12601.37|12721.6|12601.6|12717.28|12597.28|10
1627005460000|2021-07-23 01:57:40|12721.15|12601.15|12723.23|12603.23|12723.23|12603.23|12721.15|12601.15|9
1627005470000|2021-07-23 01:57:50|12722.16|12602.16|12724.76|12604.76|12725.15|12605.15|12721.4|12601.4|10
1627005480000|2021-07-23 01:58:00|12724.96|12604.96|12725.5|12605.5|12726.08|12606.08|12724.79|12604.79|10
1627005490000|2021-07-23 01:58:10|12725.47|12605.47|12724.8|12604.8|12725.87|12605.87|12724.8|12604.8|10
1627005500000|2021-07-23 01:58:20|12724.78|12604.78|12727.43|12607.43|12727.43|12607.43|12724.74|12604.74|10
1627005510000|2021-07-23 01:58:30|12727.48|12607.48|12729.65|12609.65|12730.23|12610.23|12727.48|12607.48|10
1627005520000|2021-07-23 01:58:40|12729.2|12609.2|12728.01|12608.01|12730.67|12610.67|12728.01|12608.01|10
1627005530000|2021-07-23 01:58:50|12728.83|12608.83|12725.54|12605.54|12728.83|12608.83|12725.51|12605.51|10
1627005540000|2021-07-23 01:59:00|12725.43|12605.43|12722.91|12602.91|12725.43|12605.43|12721.99|12601.99|10
1627005550000|2021-07-23 01:59:10|12723.8|12603.8|12724.09|12604.09|12724.09|12604.09|12722.93|12602.93|10
1627005560000|2021-07-23 01:59:20|12724.79|12604.79|12726.27|12606.27|12726.27|12606.27|12724.79|12604.79|10
1627005570000|2021-07-23 01:59:30|12726.22|12606.22|12730.21|12610.21|12730.21|12610.21|12726.22|12606.22|10
1627005580000|2021-07-23 01:59:40|12730.9|12610.9|12736.54|12616.54|12736.54|12616.54|12730.9|12610.9|10
1627005590000|2021-07-23 01:59:50|12736.7|12616.7|12736.32|12616.32|12736.84|12616.84|12735.67|12615.67|10
1627005600000|2021-07-23 02:00:00|12736.27|12616.27|12739.65|12619.65|12739.65|12619.65|12735.82|12615.82|10
1627005610000|2021-07-23 02:00:10|12740.46|12620.46|12739.98|12619.98|12741.75|12621.75|12739.98|12619.98|10
1627005620000|2021-07-23 02:00:20|12740.42|12620.42|12737.65|12617.65|12740.42|12620.42|12737.59|12617.59|10
1627005630000|2021-07-23 02:00:30|12737.21|12617.21|12734.14|12614.14|12737.21|12617.21|12733.33|12613.33|10
1627005640000|2021-07-23 02:00:40|12734.09|12614.09|12729.84|12609.84|12734.09|12614.09|12729.84|12609.84|10
1627005650000|2021-07-23 02:00:50|12729.75|12609.75|12729.69|12609.69|12729.75|12609.75|12728.38|12608.38|9
1627005660000|2021-07-23 02:01:00|12729.96|12609.96|12730.73|12610.73|12730.73|12610.73|12729.96|12609.96|10
1627005670000|2021-07-23 02:01:10|12731.17|12611.17|12730.26|12610.26|12731.39|12611.39|12730.24|12610.24|10
1627005680000|2021-07-23 02:01:20|12729.84|12609.84|12726.9|12606.9|12729.84|12609.84|12726.9|12606.9|9
1627005690000|2021-07-23 02:01:30|12726.98|12606.98|12726.05|12606.05|12726.98|12606.98|12725.86|12605.86|10
1627005700000|2021-07-23 02:01:40|12726.01|12606.01|12725.8|12605.8|12726.01|12606.01|12725.65|12605.65|10
1627005710000|2021-07-23 02:01:50|12725.65|12605.65|12724.75|12604.75|12725.65|12605.65|12724.75|12604.75|10
1627005720000|2021-07-23 02:02:00|12724.73|12604.73|12724.51|12604.51|12724.79|12604.79|12724.36|12604.36|10
1627005730000|2021-07-23 02:02:10|12724.68|12604.68|12722.76|12602.76|12724.7|12604.7|12722.49|12602.49|10
1627005740000|2021-07-23 02:02:20|12722.72|12602.72|12722.06|12602.06|12722.74|12602.74|12722.06|12602.06|10
1627005750000|2021-07-23 02:02:30|12722.08|12602.08|12720.3|12600.3|12722.08|12602.08|12720.3|12600.3|9
1627005760000|2021-07-23 02:02:40|12720.48|12600.48|12721.6|12601.6|12721.85|12601.85|12720.19|12600.19|10
1627005770000|2021-07-23 02:02:50|12721.28|12601.28|12719.76|12599.76|12721.28|12601.28|12719.76|12599.76|10
1627005780000|2021-07-23 02:03:00|12720.04|12600.04|12715.69|12595.69|12720.04|12600.04|12715.69|12595.69|9
1627005790000|2021-07-23 02:03:10|12715.39|12595.39|12715.21|12595.21|12715.58|12595.58|12715.07|12595.07|10
1627005800000|2021-07-23 02:03:20|12715.4|12595.4|12716.19|12596.19|12716.19|12596.19|12715.27|12595.27|10
1627005810000|2021-07-23 02:03:30|12716.32|12596.32|12716.32|12596.32|12716.72|12596.72|12716.29|12596.29|10
1627005820000|2021-07-23 02:03:40|12716.16|12596.16|12715.69|12595.69|12716.16|12596.16|12715.69|12595.69|10
1627005830000|2021-07-23 02:03:50|12715.83|12595.83|12715.18|12595.18|12715.83|12595.83|12715.11|12595.11|9
1627005840000|2021-07-23 02:04:00|12715.46|12595.46|12717.59|12597.59|12718.16|12598.16|12715.46|12595.46|10
1627005850000|2021-07-23 02:04:10|12717.5|12597.5|12717.72|12597.72|12718.73|12598.73|12717.5|12597.5|10
1627005860000|2021-07-23 02:04:20|12716.17|12596.17|12711.87|12591.87|12716.18|12596.18|12711.87|12591.87|10
1627005870000|2021-07-23 02:04:30|12711.73|12591.73|12711.3|12591.3|12712.54|12592.54|12711.3|12591.3|10
1627005880000|2021-07-23 02:04:40|12711.61|12591.61|12711.23|12591.23|12712.23|12592.23|12711.21|12591.21|10
1627005890000|2021-07-23 02:04:50|12710.72|12590.72|12710.73|12590.73|12710.73|12590.73|12710.33|12590.33|10
1627005900000|2021-07-23 02:05:00|12711.31|12591.31|12710.86|12590.86|12712.47|12592.47|12710.7|12590.7|10
1627005910000|2021-07-23 02:05:10|12710.88|12590.88|12708.81|12588.81|12711.01|12591.01|12708.81|12588.81|10
1627005920000|2021-07-23 02:05:20|12709.65|12589.65|12708.66|12588.66|12709.65|12589.65|12707.7|12587.7|10
1627005930000|2021-07-23 02:05:30|12708.76|12588.76|12708.78|12588.78|12709.6|12589.6|12708.61|12588.61|10
1627005940000|2021-07-23 02:05:40|12708.99|12588.99|12712.06|12592.06|12712.06|12592.06|12708.99|12588.99|10
1627005950000|2021-07-23 02:05:50|12712.03|12592.03|12713.29|12593.29|12713.29|12593.29|12712.03|12592.03|10
1627005960000|2021-07-23 02:06:00|12713.28|12593.28|12712.28|12592.28|12713.65|12593.65|12712.28|12592.28|10
1627005970000|2021-07-23 02:06:10|12712.86|12592.86|12715.09|12595.09|12715.09|12595.09|12712.86|12592.86|9
1627005980000|2021-07-23 02:06:20|12716.18|12596.18|12717.91|12597.91|12717.91|12597.91|12716.18|12596.18|10
1627005990000|2021-07-23 02:06:30|12717.93|12597.93|12717.74|12597.74|12718.6|12598.6|12717.68|12597.68|8
1627006000000|2021-07-23 02:06:40|12717.67|12597.67|12717.84|12597.84|12717.97|12597.97|12717.11|12597.11|10
1627006010000|2021-07-23 02:06:50|12716.94|12596.94|12718.88|12598.88|12719.09|12599.09|12716.77|12596.77|10
1627006020000|2021-07-23 02:07:00|12718.92|12598.92|12720.11|12600.11|12720.11|12600.11|12718.92|12598.92|10
1627006030000|2021-07-23 02:07:10|12720.18|12600.18|12722.88|12602.88|12722.88|12602.88|12720.18|12600.18|10
1627006040000|2021-07-23 02:07:20|12723.18|12603.18|12735.95|12615.95|12735.95|12615.95|12722|12602|10
1627006050000|2021-07-23 02:07:30|12737.34|12617.34|12737.97|12617.97|12739.89|12619.89|12736.32|12616.32|9
1627006060000|2021-07-23 02:07:40|12737.89|12617.89|12735.99|12615.99|12737.89|12617.89|12735.99|12615.99|10
1627006070000|2021-07-23 02:07:50|12736.03|12616.03|12736.49|12616.49|12736.77|12616.77|12736|12616|10
1627006080000|2021-07-23 02:08:00|12736.86|12616.86|12738.27|12618.27|12738.31|12618.31|12736.53|12616.53|10
1627006090000|2021-07-23 02:08:10|12738.34|12618.34|12738.89|12618.89|12740.31|12620.31|12737.92|12617.92|10
1627006100000|2021-07-23 02:08:20|12738.84|12618.84|12739.85|12619.85|12739.85|12619.85|12738.61|12618.61|10
1627006110000|2021-07-23 02:08:30|12739.27|12619.27|12737.84|12617.84|12739.33|12619.33|12737.84|12617.84|9
1627006120000|2021-07-23 02:08:40|12736.39|12616.39|12732.3|12612.3|12736.39|12616.39|12731.94|12611.94|10
1627006130000|2021-07-23 02:08:50|12732.21|12612.21|12732.53|12612.53|12732.53|12612.53|12731.35|12611.35|10
1627006140000|2021-07-23 02:09:00|12732.19|12612.19|12729.68|12609.68|12732.19|12612.19|12729.34|12609.34|9
1627006150000|2021-07-23 02:09:10|12729.35|12609.35|12727.78|12607.78|12729.35|12609.35|12726.05|12606.05|10
1627006160000|2021-07-23 02:09:20|12725.92|12605.92|12729.1|12609.1|12729.1|12609.1|12725.92|12605.92|10
1627006170000|2021-07-23 02:09:30|12729.28|12609.28|12728.47|12608.47|12729.28|12609.28|12727.89|12607.89|10
1627006180000|2021-07-23 02:09:40|12728.51|12608.51|12729.26|12609.26|12729.26|12609.26|12728.5|12608.5|9
1627006190000|2021-07-23 02:09:50|12729.02|12609.02|12727.07|12607.07|12729.04|12609.04|12727.07|12607.07|9
1627006200000|2021-07-23 02:10:00|12727.3|12607.3|12729.34|12609.34|12729.35|12609.35|12726.97|12606.97|10
1627006210000|2021-07-23 02:10:10|12729.05|12609.05|12728.11|12608.11|12729.33|12609.33|12728.1|12608.1|10
1627006220000|2021-07-23 02:10:20|12728.19|12608.19|12726.88|12606.88|12729.13|12609.13|12726.88|12606.88|10
1627006230000|2021-07-23 02:10:30|12727.02|12607.02|12724.87|12604.87|12727.53|12607.53|12724.79|12604.79|10
1627006240000|2021-07-23 02:10:40|12724.94|12604.94|12725.82|12605.82|12726.19|12606.19|12724.94|12604.94|10
1627006250000|2021-07-23 02:10:50|12725.73|12605.73|12724.41|12604.41|12725.79|12605.79|12724.38|12604.38|10
1627006260000|2021-07-23 02:11:00|12724.35|12604.35|12723.7|12603.7|12724.35|12604.35|12723.6|12603.6|9
1627006270000|2021-07-23 02:11:10|12723.69|12603.69|12725.78|12605.78|12725.78|12605.78|12723.69|12603.69|9
1627006280000|2021-07-23 02:11:20|12726.9|12606.9|12726.54|12606.54|12727.68|12607.68|12726.51|12606.51|10
1627006290000|2021-07-23 02:11:30|12726.48|12606.48|12725.05|12605.05|12726.55|12606.55|12725.05|12605.05|10
1627006300000|2021-07-23 02:11:40|12724.7|12604.7|12720.34|12600.34|12724.7|12604.7|12720.34|12600.34|10
1627006310000|2021-07-23 02:11:50|12719.87|12599.87|12718.68|12598.68|12719.87|12599.87|12718.41|12598.41|10
1627006320000|2021-07-23 02:12:00|12718.67|12598.67|12718.5|12598.5|12718.87|12598.87|12717.35|12597.35|10
1627006330000|2021-07-23 02:12:10|12717.84|12597.84|12718.22|12598.22|12718.28|12598.28|12717.84|12597.84|9
1627006340000|2021-07-23 02:12:20|12718.28|12598.28|12718.8|12598.8|12718.86|12598.86|12718.15|12598.15|10
1627006350000|2021-07-23 02:12:30|12718.89|12598.89|12720.64|12600.64|12720.64|12600.64|12718.89|12598.89|10
1627006360000|2021-07-23 02:12:40|12720.63|12600.63|12723.55|12603.55|12723.89|12603.89|12720.63|12600.63|10
1627006370000|2021-07-23 02:12:50|12724.08|12604.08|12724.96|12604.96|12724.96|12604.96|12724.08|12604.08|10
1627006380000|2021-07-23 02:13:00|12726.03|12606.03|12730.17|12610.17|12730.17|12610.17|12726.03|12606.03|10
1627006390000|2021-07-23 02:13:10|12730.12|12610.12|12732.36|12612.36|12732.36|12612.36|12730.12|12610.12|9
1627006400000|2021-07-23 02:13:20|12732.69|12612.69|12733.09|12613.09|12733.56|12613.56|12732.52|12612.52|10
1627006410000|2021-07-23 02:13:30|12733.1|12613.1|12731.71|12611.71|12733.1|12613.1|12731.71|12611.71|10
1627006420000|2021-07-23 02:13:40|12731.67|12611.67|12731.68|12611.68|12731.7|12611.7|12731.36|12611.36|10
1627006430000|2021-07-23 02:13:50|12731.7|12611.7|12732.77|12612.77|12732.77|12612.77|12731.62|12611.62|10
1627006440000|2021-07-23 02:14:00|12732.76|12612.76|12734.64|12614.64|12734.64|12614.64|12732.75|12612.75|9
1627006450000|2021-07-23 02:14:10|12734.62|12614.62|12741.49|12621.49|12741.49|12621.49|12734.62|12614.62|10
1627006460000|2021-07-23 02:14:20|12741.96|12621.96|12743.07|12623.07|12743.07|12623.07|12741.67|12621.67|10
1627006470000|2021-07-23 02:14:30|12742.84|12622.84|12743.42|12623.42|12743.73|12623.73|12742.84|12622.84|10
1627006480000|2021-07-23 02:14:40|12743.49|12623.49|12744.72|12624.72|12744.82|12624.82|12743.44|12623.44|9
1627006490000|2021-07-23 02:14:50|12744.66|12624.66|12746.43|12626.43|12746.57|12626.57|12744.66|12624.66|10
1627006500000|2021-07-23 02:15:00|12746.68|12626.68|12753.87|12633.87|12753.92|12633.92|12746.68|12626.68|10
1627006510000|2021-07-23 02:15:10|12753.67|12633.67|12749.82|12629.82|12753.67|12633.67|12749.82|12629.82|10
1627006520000|2021-07-23 02:15:20|12750.12|12630.12|12745.92|12625.92|12750.12|12630.12|12745.92|12625.92|10
1627006530000|2021-07-23 02:15:30|12744.69|12624.69|12741.61|12621.61|12744.69|12624.69|12741.53|12621.53|9
1627006540000|2021-07-23 02:15:40|12741.39|12621.39|12740.53|12620.53|12741.39|12621.39|12740.53|12620.53|10
1627006550000|2021-07-23 02:15:50|12739.95|12619.95|12740.25|12620.25|12740.36|12620.36|12739.95|12619.95|10
1627006560000|2021-07-23 02:16:00|12740.59|12620.59|12737.5|12617.5|12740.59|12620.59|12737.5|12617.5|9
1627006570000|2021-07-23 02:16:10|12737.41|12617.41|12734.55|12614.55|12737.41|12617.41|12733.58|12613.58|10
1627006580000|2021-07-23 02:16:20|12734.87|12614.87|12733.31|12613.31|12734.92|12614.92|12733.31|12613.31|10
1627006590000|2021-07-23 02:16:30|12733.15|12613.15|12732.92|12612.92|12733.23|12613.23|12731.91|12611.91|10
1627006600000|2021-07-23 02:16:40|12733.05|12613.05|12732.02|12612.02|12733.05|12613.05|12731.87|12611.87|10
1627006610000|2021-07-23 02:16:50|12731.97|12611.97|12726.5|12606.5|12731.97|12611.97|12725.11|12605.11|10
1627006620000|2021-07-23 02:17:00|12726.31|12606.31|12725.55|12605.55|12726.31|12606.31|12725|12605|10
1627006630000|2021-07-23 02:17:10|12725.95|12605.95|12723.66|12603.66|12725.95|12605.95|12723.66|12603.66|10
1627006640000|2021-07-23 02:17:20|12723.52|12603.52|12723.88|12603.88|12723.88|12603.88|12723.24|12603.24|10
1627006650000|2021-07-23 02:17:30|12724.2|12604.2|12721.65|12601.65|12724.51|12604.51|12721.48|12601.48|10
1627006660000|2021-07-23 02:17:40|12721.35|12601.35|12720.67|12600.67|12721.41|12601.41|12720.65|12600.65|9
1627006670000|2021-07-23 02:17:50|12720.51|12600.51|12720.5|12600.5|12721.34|12601.34|12720.08|12600.08|9
1627006680000|2021-07-23 02:18:00|12720.33|12600.33|12720.45|12600.45|12720.77|12600.77|12720.32|12600.32|10
1627006690000|2021-07-23 02:18:10|12720.39|12600.39|12721.37|12601.37|12721.43|12601.43|12720.33|12600.33|10
1627006700000|2021-07-23 02:18:20|12721.27|12601.27|12720.21|12600.21|12721.35|12601.35|12719.72|12599.72|10
1627006710000|2021-07-23 02:18:30|12720.22|12600.22|12718.93|12598.93|12720.22|12600.22|12718.23|12598.23|10
1627006720000|2021-07-23 02:18:40|12718.36|12598.36|12716.69|12596.69|12718.36|12598.36|12716.61|12596.61|10
1627006730000|2021-07-23 02:18:50|12716.43|12596.43|12718.77|12598.77|12718.77|12598.77|12715.95|12595.95|8
1627006740000|2021-07-23 02:19:00|12718.75|12598.75|12722.12|12602.12|12722.21|12602.21|12718.75|12598.75|10
1627006750000|2021-07-23 02:19:10|12722.11|12602.11|12723.77|12603.77|12723.77|12603.77|12722.06|12602.06|10
1627006760000|2021-07-23 02:19:20|12723.69|12603.69|12727.38|12607.38|12727.38|12607.38|12723.49|12603.49|10
1627006770000|2021-07-23 02:19:30|12727.68|12607.68|12727.1|12607.1|12727.68|12607.68|12726.13|12606.13|10
1627006780000|2021-07-23 02:19:40|12728.54|12608.54|12730.27|12610.27|12730.6|12610.6|12728.54|12608.54|10
1627006790000|2021-07-23 02:19:50|12730.18|12610.18|12729.11|12609.11|12730.18|12610.18|12729.11|12609.11|10
1627006800000|2021-07-23 02:20:00|12729.48|12609.48|12727.7|12607.7|12729.48|12609.48|12727.65|12607.65|10
1627006810000|2021-07-23 02:20:10|12727.85|12607.85|12724.98|12604.98|12727.85|12607.85|12724.98|12604.98|10
1627006820000|2021-07-23 02:20:20|12724.97|12604.97|12724.39|12604.39|12724.97|12604.97|12724.39|12604.39|9
1627006830000|2021-07-23 02:20:30|12724.36|12604.36|12724.18|12604.18|12724.58|12604.58|12724.08|12604.08|9
1627006840000|2021-07-23 02:20:40|12724|12604|12723.79|12603.79|12724|12604|12723.75|12603.75|5
1627006850000|2021-07-23 02:20:50|12724.06|12604.06|12724.51|12604.51|12724.51|12604.51|12724.03|12604.03|7
1627006860000|2021-07-23 02:21:00|12724.57|12604.57|12725.15|12605.15|12725.15|12605.15|12723.28|12603.28|10
1627006870000|2021-07-23 02:21:10|12724.95|12604.95|12724.59|12604.59|12725.18|12605.18|12724.37|12604.37|10
1627006880000|2021-07-23 02:21:20|12724.33|12604.33|12722.53|12602.53|12724.33|12604.33|12722.53|12602.53|10
1627006890000|2021-07-23 02:21:30|12721.59|12601.59|12721.04|12601.04|12721.59|12601.59|12721.04|12601.04|8
1627006900000|2021-07-23 02:21:40|12720.89|12600.89|12719.11|12599.11|12720.89|12600.89|12719.11|12599.11|7
1627006910000|2021-07-23 02:21:50|12720.07|12600.07|12718.95|12598.95|12720.07|12600.07|12718.85|12598.85|10
1627006920000|2021-07-23 02:22:00|12718.57|12598.57|12714.97|12594.97|12718.57|12598.57|12714.97|12594.97|10
1627006930000|2021-07-23 02:22:10|12714.93|12594.93|12713.77|12593.77|12714.93|12594.93|12713.77|12593.77|8
1627006940000|2021-07-23 02:22:20|12712.79|12592.79|12710.93|12590.93|12712.79|12592.79|12710.93|12590.93|10
1627006950000|2021-07-23 02:22:30|12710.19|12590.19|12712.51|12592.51|12712.51|12592.51|12710.19|12590.19|10
1627006960000|2021-07-23 02:22:40|12712.25|12592.25|12711.52|12591.52|12712.63|12592.63|12711.52|12591.52|9
1627006970000|2021-07-23 02:22:50|12711.22|12591.22|12710.43|12590.43|12711.22|12591.22|12710.43|12590.43|9
1627006980000|2021-07-23 02:23:00|12709.96|12589.96|12709.02|12589.02|12710.01|12590.01|12709.02|12589.02|9
1627006990000|2021-07-23 02:23:10|12709.03|12589.03|12709.43|12589.43|12709.43|12589.43|12708.63|12588.63|10
1627007000000|2021-07-23 02:23:20|12709.19|12589.19|12709.65|12589.65|12709.65|12589.65|12709.19|12589.19|7
1627007010000|2021-07-23 02:23:30|12709.66|12589.66|12709.41|12589.41|12709.66|12589.66|12708.66|12588.66|8
1627007020000|2021-07-23 02:23:40|12709.33|12589.33|12708.6|12588.6|12709.34|12589.34|12708.57|12588.57|9
1627007030000|2021-07-23 02:23:50|12708.62|12588.62|12709.43|12589.43|12709.43|12589.43|12708.62|12588.62|10
1627007040000|2021-07-23 02:24:00|12709.61|12589.61|12710.85|12590.85|12710.85|12590.85|12709.5|12589.5|8
1627007050000|2021-07-23 02:24:10|12710.95|12590.95|12715.47|12595.47|12715.47|12595.47|12710.95|12590.95|10
1627007060000|2021-07-23 02:24:20|12715.5|12595.5|12717.35|12597.35|12717.35|12597.35|12715.5|12595.5|10
1627007070000|2021-07-23 02:24:30|12718.08|12598.08|12719.86|12599.86|12719.87|12599.87|12718.08|12598.08|10
1627007080000|2021-07-23 02:24:40|12719.44|12599.44|12718.76|12598.76|12719.44|12599.44|12718.68|12598.68|10
1627007090000|2021-07-23 02:24:50|12718.73|12598.73|12719.41|12599.41|12719.41|12599.41|12717.81|12597.81|10
1627007100000|2021-07-23 02:25:00|12719.49|12599.49|12717.89|12597.89|12720|12600|12717.89|12597.89|10
1627007110000|2021-07-23 02:25:10|12717.9|12597.9|12717.34|12597.34|12717.9|12597.9|12717.34|12597.34|9
1627007120000|2021-07-23 02:25:20|12718.2|12598.2|12716.29|12596.29|12718.2|12598.2|12716.29|12596.29|9
1627007130000|2021-07-23 02:25:30|12716.25|12596.25|12715.89|12595.89|12716.25|12596.25|12715.8|12595.8|9
1627007140000|2021-07-23 02:25:40|12715.86|12595.86|12715.27|12595.27|12715.97|12595.97|12715.23|12595.23|8
1627007150000|2021-07-23 02:25:50|12715.13|12595.13|12712.95|12592.95|12715.13|12595.13|12712.95|12592.95|9
1627007160000|2021-07-23 02:26:00|12712.73|12592.73|12707.22|12587.22|12712.73|12592.73|12707.22|12587.22|10
1627007170000|2021-07-23 02:26:10|12707.92|12587.92|12707|12587|12707.92|12587.92|12706.74|12586.74|10
1627007180000|2021-07-23 02:26:20|12706.91|12586.91|12706.74|12586.74|12707.17|12587.17|12706.68|12586.68|10
1627007190000|2021-07-23 02:26:30|12706.54|12586.54|12706.73|12586.73|12707.1|12587.1|12706.54|12586.54|10
1627007200000|2021-07-23 02:26:40|12706.79|12586.79|12705.77|12585.77|12706.79|12586.79|12705.65|12585.65|9
1627007210000|2021-07-23 02:26:50|12705.8|12585.8|12702.44|12582.44|12705.8|12585.8|12702.44|12582.44|10
1627007220000|2021-07-23 02:27:00|12702.46|12582.46|12702.06|12582.06|12703.15|12583.15|12702|12582|9
1627007230000|2021-07-23 02:27:10|12702.27|12582.27|12702.62|12582.62|12702.62|12582.62|12701.67|12581.67|9
1627007240000|2021-07-23 02:27:20|12702.72|12582.72|12702.46|12582.46|12702.72|12582.72|12701.91|12581.91|10
1627007250000|2021-07-23 02:27:30|12701.9|12581.9|12702.45|12582.45|12702.47|12582.47|12701.9|12581.9|10
1627007260000|2021-07-23 02:27:40|12702.28|12582.28|12702.41|12582.41|12702.41|12582.41|12701.79|12581.79|9
1627007270000|2021-07-23 02:27:50|12702.24|12582.24|12700.68|12580.68|12702.35|12582.35|12700.41|12580.41|10
1627007280000|2021-07-23 02:28:00|12700.82|12580.82|12700.76|12580.76|12700.89|12580.89|12700.53|12580.53|10
1627007290000|2021-07-23 02:28:10|12700.46|12580.46|12700.68|12580.68|12700.72|12580.72|12700.46|12580.46|10
1627007300000|2021-07-23 02:28:20|12700.72|12580.72|12701.63|12581.63|12701.73|12581.73|12700.72|12580.72|8
1627007310000|2021-07-23 02:28:30|12701.67|12581.67|12701.61|12581.61|12701.89|12581.89|12701.61|12581.61|9
1627007320000|2021-07-23 02:28:40|12701.66|12581.66|12701.53|12581.53|12701.69|12581.69|12701.44|12581.44|7
1627007330000|2021-07-23 02:28:50|12700.75|12580.75|12698.4|12578.4|12700.75|12580.75|12698.4|12578.4|10
1627007340000|2021-07-23 02:29:00|12698.36|12578.36|12697.14|12577.14|12698.36|12578.36|12697.11|12577.11|8
1627007350000|2021-07-23 02:29:10|12697.13|12577.13|12695.16|12575.16|12697.18|12577.18|12695.16|12575.16|10
1627007360000|2021-07-23 02:29:20|12695.76|12575.76|12695.1|12575.1|12695.89|12575.89|12695.06|12575.06|10
1627007370000|2021-07-23 02:29:30|12695.12|12575.12|12695.22|12575.22|12695.22|12575.22|12694.84|12574.84|9
1627007380000|2021-07-23 02:29:40|12695.28|12575.28|12696.06|12576.06|12696.06|12576.06|12695.28|12575.28|9
1627007390000|2021-07-23 02:29:50|12695.88|12575.88|12694.87|12574.87|12695.88|12575.88|12694.87|12574.87|9
1627007400000|2021-07-23 02:30:00|12694.81|12574.81|12693.48|12573.48|12695.07|12575.07|12693.48|12573.48|9
1627007410000|2021-07-23 02:30:10|12693.73|12573.73|12691.43|12571.43|12693.73|12573.73|12691.43|12571.43|10
1627007420000|2021-07-23 02:30:20|12690.17|12570.17|12689.49|12569.49|12690.17|12570.17|12689.38|12569.38|10
1627007430000|2021-07-23 02:30:30|12689.43|12569.43|12688.74|12568.74|12689.48|12569.48|12688.32|12568.32|7
1627007440000|2021-07-23 02:30:40|12688.3|12568.3|12688.17|12568.17|12688.3|12568.3|12687.49|12567.49|8
1627007450000|2021-07-23 02:30:50|12688.09|12568.09|12686.32|12566.32|12688.09|12568.09|12686.32|12566.32|9
1627007460000|2021-07-23 02:31:00|12686.35|12566.35|12685.63|12565.63|12686.35|12566.35|12685.42|12565.42|10
1627007470000|2021-07-23 02:31:10|12685.61|12565.61|12683.85|12563.85|12685.61|12565.61|12683.48|12563.48|10
1627007480000|2021-07-23 02:31:20|12684.08|12564.08|12684.98|12564.98|12684.98|12564.98|12684.08|12564.08|9
1627007490000|2021-07-23 02:31:30|12684.94|12564.94|12685.3|12565.3|12685.3|12565.3|12684.25|12564.25|10
1627007500000|2021-07-23 02:31:40|12685.32|12565.32|12684.97|12564.97|12685.5|12565.5|12684.97|12564.97|10
1627007510000|2021-07-23 02:31:50|12685.12|12565.12|12684.63|12564.63|12685.12|12565.12|12684.21|12564.21|7
1627007520000|2021-07-23 02:32:00|12684.25|12564.25|12684.98|12564.98|12685.32|12565.32|12684.25|12564.25|10
1627007530000|2021-07-23 02:32:10|12684.8|12564.8|12683.09|12563.09|12684.81|12564.81|12683.04|12563.04|9
1627007540000|2021-07-23 02:32:20|12682.98|12562.98|12683.35|12563.35|12683.58|12563.58|12682.78|12562.78|9
1627007550000|2021-07-23 02:32:30|12683.27|12563.27|12682.94|12562.94|12683.27|12563.27|12682.94|12562.94|10
1627007560000|2021-07-23 02:32:40|12682.93|12562.93|12682.94|12562.94|12683.05|12563.05|12682.83|12562.83|9
1627007570000|2021-07-23 02:32:50|12682.96|12562.96|12682.52|12562.52|12683.29|12563.29|12682.49|12562.49|10
1627007580000|2021-07-23 02:33:00|12682.49|12562.49|12682.09|12562.09|12682.49|12562.49|12682.08|12562.08|9
1627007590000|2021-07-23 02:33:10|12682.02|12562.02|12681.93|12561.93|12682.02|12562.02|12681.64|12561.64|9
1627007600000|2021-07-23 02:33:20|12681.77|12561.77|12680.36|12560.36|12681.77|12561.77|12680.36|12560.36|9
1627007610000|2021-07-23 02:33:30|12680.07|12560.07|12679.33|12559.33|12680.6|12560.6|12679.33|12559.33|9
1627007620000|2021-07-23 02:33:40|12678.2|12558.2|12676.77|12556.77|12678.2|12558.2|12676.77|12556.77|10
1627007630000|2021-07-23 02:33:50|12676.66|12556.66|12673.14|12553.14|12676.66|12556.66|12673.14|12553.14|10
1627007640000|2021-07-23 02:34:00|12673.17|12553.17|12673.11|12553.11|12673.37|12553.37|12673.11|12553.11|9
1627007650000|2021-07-23 02:34:10|12672.09|12552.09|12671.61|12551.61|12672.09|12552.09|12671.59|12551.59|8
1627007660000|2021-07-23 02:34:20|12671.57|12551.57|12669.43|12549.43|12671.57|12551.57|12669.43|12549.43|10
1627007670000|2021-07-23 02:34:30|12669.45|12549.45|12670.86|12550.86|12671.09|12551.09|12669.45|12549.45|10
1627007680000|2021-07-23 02:34:40|12670.9|12550.9|12670.21|12550.21|12671.04|12551.04|12670.21|12550.21|9
1627007690000|2021-07-23 02:34:50|12670.13|12550.13|12669.44|12549.44|12670.55|12550.55|12669.44|12549.44|10
1627007700000|2021-07-23 02:35:00|12668.23|12548.23|12667.16|12547.16|12668.39|12548.39|12667.16|12547.16|8
1627007710000|2021-07-23 02:35:10|12667.4|12547.4|12669.74|12549.74|12669.86|12549.86|12667.4|12547.4|10
1627007720000|2021-07-23 02:35:20|12669.64|12549.64|12668.81|12548.81|12669.7|12549.7|12668.8|12548.8|9
1627007730000|2021-07-23 02:35:30|12668.51|12548.51|12668.23|12548.23|12668.66|12548.66|12667.94|12547.94|10
1627007740000|2021-07-23 02:35:40|12668.14|12548.14|12669.32|12549.32|12669.32|12549.32|12667.5|12547.5|8
1627007750000|2021-07-23 02:35:50|12669.8|12549.8|12670.23|12550.23|12670.73|12550.73|12669.8|12549.8|10
1627007760000|2021-07-23 02:36:00|12670.13|12550.13|12672.47|12552.47|12672.47|12552.47|12670.13|12550.13|8
1627007770000|2021-07-23 02:36:10|12673.49|12553.49|12678.76|12558.76|12678.76|12558.76|12673.49|12553.49|10
1627007780000|2021-07-23 02:36:20|12680.02|12560.02|12687.39|12567.39|12687.39|12567.39|12680.02|12560.02|10
1627007790000|2021-07-23 02:36:30|12687.55|12567.55|12695.5|12575.5|12695.5|12575.5|12687.55|12567.55|10
1627007800000|2021-07-23 02:36:40|12695.79|12575.79|12697.35|12577.35|12697.99|12577.99|12695.75|12575.75|10
1627007810000|2021-07-23 02:36:50|12697.32|12577.32|12696.39|12576.39|12697.45|12577.45|12696.39|12576.39|10
1627007820000|2021-07-23 02:37:00|12696.23|12576.23|12696.36|12576.36|12696.54|12576.54|12695.73|12575.73|10
1627007830000|2021-07-23 02:37:10|12696.47|12576.47|12695.32|12575.32|12696.72|12576.72|12695.32|12575.32|10
1627007840000|2021-07-23 02:37:20|12695.98|12575.98|12696.01|12576.01|12697.11|12577.11|12695.98|12575.98|10
1627007850000|2021-07-23 02:37:30|12695.05|12575.05|12695|12575|12695.7|12575.7|12695|12575|9
1627007860000|2021-07-23 02:37:40|12694.6|12574.6|12693.52|12573.52|12694.6|12574.6|12693.33|12573.33|9
1627007870000|2021-07-23 02:37:50|12693.3|12573.3|12692.32|12572.32|12693.3|12573.3|12692.26|12572.26|9
1627007880000|2021-07-23 02:38:00|12692.38|12572.38|12692.52|12572.52|12692.52|12572.52|12692.35|12572.35|6
1627007890000|2021-07-23 02:38:10|12692.07|12572.07|12692.44|12572.44|12692.44|12572.44|12692.07|12572.07|9
1627007900000|2021-07-23 02:38:20|12692.27|12572.27|12692.41|12572.41|12692.53|12572.53|12691.39|12571.39|10
1627007910000|2021-07-23 02:38:30|12692.33|12572.33|12692.73|12572.73|12692.73|12572.73|12691.84|12571.84|10
1627007920000|2021-07-23 02:38:40|12692.52|12572.52|12693.32|12573.32|12693.32|12573.32|12692.49|12572.49|10
1627007930000|2021-07-23 02:38:50|12693.8|12573.8|12694.26|12574.26|12694.26|12574.26|12693.8|12573.8|9
1627007940000|2021-07-23 02:39:00|12694.69|12574.69|12695.95|12575.95|12696.35|12576.35|12694.69|12574.69|9
1627007950000|2021-07-23 02:39:10|12696.75|12576.75|12698.06|12578.06|12698.06|12578.06|12696.75|12576.75|10
1627007960000|2021-07-23 02:39:20|12698.43|12578.43|12698.61|12578.61|12698.78|12578.78|12698.23|12578.23|10
1627007970000|2021-07-23 02:39:30|12698.01|12578.01|12698|12578|12698.01|12578.01|12697.5|12577.5|10
1627007980000|2021-07-23 02:39:40|12697.89|12577.89|12697.83|12577.83|12698.21|12578.21|12697.83|12577.83|10
1627007990000|2021-07-23 02:39:50|12697.73|12577.73|12697.2|12577.2|12697.73|12577.73|12697.2|12577.2|10
1627008000000|2021-07-23 02:40:00|12697.12|12577.12|12696.7|12576.7|12697.2|12577.2|12696.7|12576.7|10
1627008010000|2021-07-23 02:40:10|12696.56|12576.56|12695.27|12575.27|12696.56|12576.56|12695.21|12575.21|10
1627008020000|2021-07-23 02:40:20|12695.24|12575.24|12695.94|12575.94|12695.94|12575.94|12695.24|12575.24|7
1627008030000|2021-07-23 02:40:30|12696.13|12576.13|12701.61|12581.61|12701.61|12581.61|12696.13|12576.13|10
1627008040000|2021-07-23 02:40:40|12702.13|12582.13|12703.32|12583.32|12703.32|12583.32|12702.13|12582.13|8
1627008050000|2021-07-23 02:40:50|12704.08|12584.08|12704.7|12584.7|12704.91|12584.91|12704.08|12584.08|10
1627008060000|2021-07-23 02:41:00|12705|12585|12705.6|12585.6|12706.92|12586.92|12705|12585|10
1627008070000|2021-07-23 02:41:10|12705.57|12585.57|12704.21|12584.21|12705.72|12585.72|12704.21|12584.21|9
1627008080000|2021-07-23 02:41:20|12703.7|12583.7|12704.14|12584.14|12704.33|12584.33|12703.28|12583.28|8
1627008090000|2021-07-23 02:41:30|12704.35|12584.35|12703.09|12583.09|12704.35|12584.35|12703.04|12583.04|9
1627008100000|2021-07-23 02:41:40|12703.02|12583.02|12701.06|12581.06|12703.02|12583.02|12701.06|12581.06|9
1627008110000|2021-07-23 02:41:50|12700.9|12580.9|12700.15|12580.15|12700.9|12580.9|12699.86|12579.86|10
1627008120000|2021-07-23 02:42:00|12700.04|12580.04|12699.7|12579.7|12700.16|12580.16|12699.55|12579.55|10
1627008130000|2021-07-23 02:42:10|12699.81|12579.81|12700.6|12580.6|12700.77|12580.77|12699.81|12579.81|10
1627008140000|2021-07-23 02:42:20|12700.35|12580.35|12699.85|12579.85|12700.35|12580.35|12699.76|12579.76|7
1627008150000|2021-07-23 02:42:30|12698.58|12578.58|12695.59|12575.59|12698.58|12578.58|12695.59|12575.59|10
1627008160000|2021-07-23 02:42:40|12695.57|12575.57|12694.73|12574.73|12696.29|12576.29|12694.73|12574.73|10
1627008170000|2021-07-23 02:42:50|12694.4|12574.4|12694.28|12574.28|12694.59|12574.59|12694.14|12574.14|9
1627008180000|2021-07-23 02:43:00|12694.01|12574.01|12693.72|12573.72|12694.02|12574.02|12693.28|12573.28|8
1627008190000|2021-07-23 02:43:10|12692.76|12572.76|12691.84|12571.84|12692.97|12572.97|12691.83|12571.83|10
1627008200000|2021-07-23 02:43:20|12691.68|12571.68|12690.06|12570.06|12691.68|12571.68|12689.84|12569.84|9
1627008210000|2021-07-23 02:43:30|12689.62|12569.62|12688.97|12568.97|12689.73|12569.73|12688.97|12568.97|10
1627008220000|2021-07-23 02:43:40|12689.25|12569.25|12689.62|12569.62|12689.62|12569.62|12689.08|12569.08|10
1627008230000|2021-07-23 02:43:50|12689.67|12569.67|12690.66|12570.66|12690.66|12570.66|12689.53|12569.53|10
1627008240000|2021-07-23 02:44:00|12690.63|12570.63|12692.39|12572.39|12692.69|12572.69|12690.63|12570.63|10
1627008250000|2021-07-23 02:44:10|12692.46|12572.46|12692.63|12572.63|12692.63|12572.63|12692.22|12572.22|7
1627008260000|2021-07-23 02:44:20|12692.94|12572.94|12694.24|12574.24|12694.24|12574.24|12692.77|12572.77|9
1627008270000|2021-07-23 02:44:30|12694.23|12574.23|12696.63|12576.63|12696.63|12576.63|12694.23|12574.23|9
1627008280000|2021-07-23 02:44:40|12696.73|12576.73|12697.5|12577.5|12697.52|12577.52|12696.52|12576.52|9
1627008290000|2021-07-23 02:44:50|12697.47|12577.47|12697.6|12577.6|12697.72|12577.72|12697.47|12577.47|8
1627008300000|2021-07-23 02:45:00|12697.76|12577.76|12698.26|12578.26|12698.26|12578.26|12697.69|12577.69|9
1627008310000|2021-07-23 02:45:10|12698.39|12578.39|12697.71|12577.71|12698.39|12578.39|12697.71|12577.71|9
1627008320000|2021-07-23 02:45:20|12697.62|12577.62|12697.58|12577.58|12698.03|12578.03|12697.56|12577.56|8
1627008330000|2021-07-23 02:45:30|12696.66|12576.66|12696.81|12576.81|12697.46|12577.46|12696.61|12576.61|10
1627008340000|2021-07-23 02:45:40|12696.6|12576.6|12696.6|12576.6|12696.92|12576.92|12696.49|12576.49|9
1627008350000|2021-07-23 02:45:50|12695.73|12575.73|12693.41|12573.41|12695.73|12575.73|12693.41|12573.41|10
1627008360000|2021-07-23 02:46:00|12693.37|12573.37|12692.59|12572.59|12694.25|12574.25|12692.5|12572.5|10
1627008370000|2021-07-23 02:46:10|12692.61|12572.61|12691.34|12571.34|12693.33|12573.33|12691.34|12571.34|9
1627008380000|2021-07-23 02:46:20|12691.02|12571.02|12689.07|12569.07|12691.02|12571.02|12689.07|12569.07|10
1627008390000|2021-07-23 02:46:30|12688.95|12568.95|12687.67|12567.67|12689.71|12569.71|12687.67|12567.67|10
1627008400000|2021-07-23 02:46:40|12687.51|12567.51|12686.05|12566.05|12687.51|12567.51|12686.05|12566.05|9
1627008410000|2021-07-23 02:46:50|12686.15|12566.15|12686.22|12566.22|12686.22|12566.22|12685.83|12565.83|9
1627008420000|2021-07-23 02:47:00|12686.21|12566.21|12684.82|12564.82|12686.98|12566.98|12684.82|12564.82|9
1627008430000|2021-07-23 02:47:10|12684.55|12564.55|12684.45|12564.45|12685.44|12565.44|12684.28|12564.28|8
1627008440000|2021-07-23 02:47:20|12684.4|12564.4|12685.75|12565.75|12685.75|12565.75|12684.01|12564.01|9
1627008450000|2021-07-23 02:47:30|12685.72|12565.72|12687.56|12567.56|12687.66|12567.66|12685.72|12565.72|10
1627008460000|2021-07-23 02:47:40|12687.59|12567.59|12686.11|12566.11|12687.59|12567.59|12685.54|12565.54|10
1627008470000|2021-07-23 02:47:50|12686.1|12566.1|12686.23|12566.23|12686.23|12566.23|12685.19|12565.19|10
1627008480000|2021-07-23 02:48:00|12684.16|12564.16|12680.86|12560.86|12684.16|12564.16|12680.86|12560.86|10
1627008490000|2021-07-23 02:48:10|12680.84|12560.84|12679.61|12559.61|12680.91|12560.91|12679.61|12559.61|9
1627008500000|2021-07-23 02:48:20|12679.68|12559.68|12680.34|12560.34|12680.34|12560.34|12678.98|12558.98|9
1627008510000|2021-07-23 02:48:30|12680.96|12560.96|12681.27|12561.27|12681.77|12561.77|12680.67|12560.67|8
1627008520000|2021-07-23 02:48:40|12681.66|12561.66|12681.13|12561.13|12681.66|12561.66|12681.13|12561.13|8
1627008530000|2021-07-23 02:48:50|12681.19|12561.19|12682.05|12562.05|12682.05|12562.05|12680.76|12560.76|9
1627008540000|2021-07-23 02:49:00|12681.73|12561.73|12683.55|12563.55|12683.74|12563.74|12681.55|12561.55|10
1627008550000|2021-07-23 02:49:10|12683.91|12563.91|12682.62|12562.62|12684.15|12564.15|12682.62|12562.62|10
1627008560000|2021-07-23 02:49:20|12682.44|12562.44|12681.46|12561.46|12682.47|12562.47|12681.46|12561.46|7
1627008570000|2021-07-23 02:49:30|12681.49|12561.49|12682.02|12562.02|12682.07|12562.07|12681.05|12561.05|9
1627008580000|2021-07-23 02:49:40|12681.94|12561.94|12680|12560|12681.94|12561.94|12679.84|12559.84|10
1627008590000|2021-07-23 02:49:50|12679.98|12559.98|12680.39|12560.39|12680.74|12560.74|12679.97|12559.97|9
1627008600000|2021-07-23 02:50:00|12680.35|12560.35|12679.55|12559.55|12680.35|12560.35|12679.29|12559.29|10
1627008610000|2021-07-23 02:50:10|12680.24|12560.24|12678.28|12558.28|12680.44|12560.44|12678.28|12558.28|9
1627008620000|2021-07-23 02:50:20|12678.65|12558.65|12679.06|12559.06|12679.18|12559.18|12678.64|12558.64|9
1627008630000|2021-07-23 02:50:30|12679.37|12559.37|12683.55|12563.55|12683.57|12563.57|12679.27|12559.27|10
1627008640000|2021-07-23 02:50:40|12683.99|12563.99|12685.91|12565.91|12685.92|12565.92|12683.99|12563.99|9
1627008650000|2021-07-23 02:50:50|12686.1|12566.1|12687.55|12567.55|12687.55|12567.55|12686.1|12566.1|7
1627008660000|2021-07-23 02:51:00|12688.07|12568.07|12689.04|12569.04|12689.04|12569.04|12688.07|12568.07|7
1627008670000|2021-07-23 02:51:10|12689.54|12569.54|12690.7|12570.7|12690.7|12570.7|12689.54|12569.54|6
1627008680000|2021-07-23 02:51:20|12690.81|12570.81|12691.33|12571.33|12691.33|12571.33|12690.77|12570.77|8
1627008690000|2021-07-23 02:51:30|12691.29|12571.29|12691.08|12571.08|12691.3|12571.3|12691.08|12571.08|6
1627008700000|2021-07-23 02:51:40|12691.07|12571.07|12691.63|12571.63|12691.64|12571.64|12691.07|12571.07|6
1627008710000|2021-07-23 02:51:50|12690.71|12570.71|12690.67|12570.67|12690.92|12570.92|12690.67|12570.67|10
1627008720000|2021-07-23 02:52:00|12690.7|12570.7|12693.47|12573.47|12693.52|12573.52|12690.7|12570.7|9
1627008730000|2021-07-23 02:52:10|12693.65|12573.65|12693.58|12573.58|12693.65|12573.65|12693.23|12573.23|10
1627008740000|2021-07-23 02:52:20|12693.67|12573.67|12696.31|12576.31|12696.96|12576.96|12692.78|12572.78|10
1627008750000|2021-07-23 02:52:30|12696.02|12576.02|12694.12|12574.12|12696.02|12576.02|12694.12|12574.12|9
1627008760000|2021-07-23 02:52:40|12694.03|12574.03|12693.62|12573.62|12694.03|12574.03|12693.49|12573.49|10
1627008770000|2021-07-23 02:52:50|12693.6|12573.6|12695.66|12575.66|12695.66|12575.66|12693.52|12573.52|10
1627008780000|2021-07-23 02:53:00|12695.61|12575.61|12695.51|12575.51|12695.81|12575.81|12695.15|12575.15|9
1627008790000|2021-07-23 02:53:10|12695.3|12575.3|12695.58|12575.58|12695.58|12575.58|12695.16|12575.16|10
1627008800000|2021-07-23 02:53:20|12695.59|12575.59|12696.54|12576.54|12696.58|12576.58|12695.48|12575.48|7
1627008810000|2021-07-23 02:53:30|12696.61|12576.61|12695.69|12575.69|12696.61|12576.61|12695.69|12575.69|7
1627008820000|2021-07-23 02:53:40|12695.56|12575.56|12694.96|12574.96|12695.56|12575.56|12694.65|12574.65|8
1627008830000|2021-07-23 02:53:50|12695.12|12575.12|12695|12575|12695.22|12575.22|12694.82|12574.82|9
1627008840000|2021-07-23 02:54:00|12694.84|12574.84|12695.1|12575.1|12695.1|12575.1|12694.84|12574.84|9
1627008850000|2021-07-23 02:54:10|12695.15|12575.15|12697.23|12577.23|12697.23|12577.23|12694.28|12574.28|10
1627008860000|2021-07-23 02:54:20|12697.62|12577.62|12696.92|12576.92|12697.62|12577.62|12696.92|12576.92|9
1627008870000|2021-07-23 02:54:30|12695.55|12575.55|12694.79|12574.79|12695.7|12575.7|12694.79|12574.79|8
1627008880000|2021-07-23 02:54:40|12694.58|12574.58|12694.52|12574.52|12694.62|12574.62|12694.41|12574.41|10
1627008890000|2021-07-23 02:54:50|12694.54|12574.54|12694.78|12574.78|12695.02|12575.02|12694.54|12574.54|10
1627008900000|2021-07-23 02:55:00|12694.79|12574.79|12694.57|12574.57|12694.79|12574.79|12694.55|12574.55|9
1627008910000|2021-07-23 02:55:10|12694.24|12574.24|12698.21|12578.21|12698.29|12578.29|12694.24|12574.24|8
1627008920000|2021-07-23 02:55:20|12698.48|12578.48|12700.01|12580.01|12700.01|12580.01|12698.48|12578.48|9
1627008930000|2021-07-23 02:55:30|12700.37|12580.37|12702.57|12582.57|12702.57|12582.57|12700.37|12580.37|9
1627008940000|2021-07-23 02:55:40|12702.96|12582.96|12705.36|12585.36|12705.36|12585.36|12702.96|12582.96|9
1627008950000|2021-07-23 02:55:50|12705.3|12585.3|12708.26|12588.26|12708.26|12588.26|12705.2|12585.2|10
1627008960000|2021-07-23 02:56:00|12708.48|12588.48|12709.99|12589.99|12710.32|12590.32|12708.48|12588.48|10
1627008970000|2021-07-23 02:56:10|12710.06|12590.06|12712.56|12592.56|12712.56|12592.56|12710.06|12590.06|10
1627008980000|2021-07-23 02:56:20|12712.57|12592.57|12712.17|12592.17|12712.69|12592.69|12711.72|12591.72|9
1627008990000|2021-07-23 02:56:30|12712.55|12592.55|12711.48|12591.48|12712.66|12592.66|12711.29|12591.29|10
1627009000000|2021-07-23 02:56:40|12711.3|12591.3|12711.62|12591.62|12711.68|12591.68|12710.3|12590.3|9
1627009010000|2021-07-23 02:56:50|12711.41|12591.41|12712.27|12592.27|12712.29|12592.29|12711.38|12591.38|8
1627009020000|2021-07-23 02:57:00|12712.15|12592.15|12709.9|12589.9|12712.3|12592.3|12709.72|12589.72|10
1627009030000|2021-07-23 02:57:10|12710.1|12590.1|12710.86|12590.86|12710.98|12590.98|12709.79|12589.79|10
1627009040000|2021-07-23 02:57:20|12710.77|12590.77|12712.02|12592.02|12712.8|12592.8|12710.77|12590.77|10
1627009050000|2021-07-23 02:57:30|12711.97|12591.97|12712.8|12592.8|12712.8|12592.8|12711.97|12591.97|9
1627009060000|2021-07-23 02:57:40|12713.89|12593.89|12712.7|12592.7|12713.89|12593.89|12712.7|12592.7|8
1627009070000|2021-07-23 02:57:50|12712.8|12592.8|12712.76|12592.76|12713.05|12593.05|12712.74|12592.74|9
1627009080000|2021-07-23 02:58:00|12712.92|12592.92|12713.76|12593.76|12713.83|12593.83|12712.91|12592.91|10
1627009090000|2021-07-23 02:58:10|12712.66|12592.66|12712.78|12592.78|12713.83|12593.83|12712.66|12592.66|9
1627009100000|2021-07-23 02:58:20|12712.82|12592.82|12711.29|12591.29|12712.82|12592.82|12711.29|12591.29|10
1627009110000|2021-07-23 02:58:30|12711.65|12591.65|12711.54|12591.54|12711.66|12591.66|12711.21|12591.21|9
1627009120000|2021-07-23 02:58:40|12712.36|12592.36|12711.49|12591.49|12712.36|12592.36|12711.24|12591.24|9
1627009130000|2021-07-23 02:58:50|12711.71|12591.71|12710.54|12590.54|12711.71|12591.71|12710.54|12590.54|9
1627009140000|2021-07-23 02:59:00|12710.87|12590.87|12712.36|12592.36|12712.36|12592.36|12710.85|12590.85|8
1627009150000|2021-07-23 02:59:10|12712.73|12592.73|12713.52|12593.52|12713.52|12593.52|12712.73|12592.73|9
1627009160000|2021-07-23 02:59:20|12713.53|12593.53|12712.64|12592.64|12713.53|12593.53|12712.64|12592.64|9
1627009170000|2021-07-23 02:59:30|12712.61|12592.61|12712.06|12592.06|12712.61|12592.61|12711.94|12591.94|9
1627009180000|2021-07-23 02:59:40|12712.13|12592.13|12711.78|12591.78|12712.6|12592.6|12711.78|12591.78|10
1627009190000|2021-07-23 02:59:50|12712.63|12592.63|12711.81|12591.81|12712.63|12592.63|12711.81|12591.81|10
1627009200000|2021-07-23 03:00:00|12711.71|12591.71|12713.99|12593.99|12713.99|12593.99|12711.71|12591.71|9
1627009210000|2021-07-23 03:00:10|12714.5|12594.5|12715.52|12595.52|12715.96|12595.96|12713.77|12593.77|10
1627009220000|2021-07-23 03:00:20|12717.45|12597.45|12721.36|12601.36|12721.46|12601.46|12717.45|12597.45|10
1627009230000|2021-07-23 03:00:30|12721.32|12601.32|12721.72|12601.72|12722.01|12602.01|12721.32|12601.32|9
1627009240000|2021-07-23 03:00:40|12722.47|12602.47|12721.52|12601.52|12722.47|12602.47|12721.52|12601.52|10
1627009250000|2021-07-23 03:00:50|12721.42|12601.42|12720.63|12600.63|12721.42|12601.42|12720.57|12600.57|9
1627009260000|2021-07-23 03:01:00|12720.57|12600.57|12717.38|12597.38|12720.57|12600.57|12717.38|12597.38|9
1627009270000|2021-07-23 03:01:10|12717.43|12597.43|12715.23|12595.23|12717.52|12597.52|12715.23|12595.23|10
1627009280000|2021-07-23 03:01:20|12714.45|12594.45|12704.93|12584.93|12714.45|12594.45|12704.93|12584.93|10
1627009290000|2021-07-23 03:01:30|12704.73|12584.73|12699.71|12579.71|12704.73|12584.73|12699.71|12579.71|10
1627009300000|2021-07-23 03:01:40|12700.16|12580.16|12700.06|12580.06|12700.42|12580.42|12699.96|12579.96|10
1627009310000|2021-07-23 03:01:50|12700.51|12580.51|12699.96|12579.96|12701.01|12581.01|12699.96|12579.96|9
1627009320000|2021-07-23 03:02:00|12700.83|12580.83|12700.58|12580.58|12700.85|12580.85|12699.56|12579.56|7
1627009330000|2021-07-23 03:02:10|12700.82|12580.82|12700.08|12580.08|12701.52|12581.52|12700.08|12580.08|10
1627009340000|2021-07-23 03:02:20|12699.87|12579.87|12698.56|12578.56|12699.87|12579.87|12698.56|12578.56|10
1627009350000|2021-07-23 03:02:30|12698.38|12578.38|12697.94|12577.94|12698.38|12578.38|12697.15|12577.15|9
1627009360000|2021-07-23 03:02:40|12696.09|12576.09|12696.28|12576.28|12696.35|12576.35|12696.02|12576.02|10
1627009370000|2021-07-23 03:02:50|12696.29|12576.29|12696.15|12576.15|12696.29|12576.29|12696.1|12576.1|7
1627009380000|2021-07-23 03:03:00|12696.11|12576.11|12695.16|12575.16|12696.17|12576.17|12695.13|12575.13|10
1627009390000|2021-07-23 03:03:10|12695.27|12575.27|12694.88|12574.88|12695.38|12575.38|12694.51|12574.51|6
1627009400000|2021-07-23 03:03:20|12694.66|12574.66|12692.92|12572.92|12694.66|12574.66|12692.92|12572.92|10
1627009410000|2021-07-23 03:03:30|12692.79|12572.79|12691.18|12571.18|12692.8|12572.8|12691.18|12571.18|10
1627009420000|2021-07-23 03:03:40|12691.05|12571.05|12691.34|12571.34|12691.34|12571.34|12690.25|12570.25|9
1627009430000|2021-07-23 03:03:50|12691.3|12571.3|12689.92|12569.92|12691.3|12571.3|12689.9|12569.9|10
1627009440000|2021-07-23 03:04:00|12689.72|12569.72|12690.13|12570.13|12690.16|12570.16|12689.72|12569.72|8
1627009450000|2021-07-23 03:04:10|12690.43|12570.43|12691.98|12571.98|12692.19|12572.19|12690.43|12570.43|10
1627009460000|2021-07-23 03:04:20|12692.05|12572.05|12692.34|12572.34|12692.72|12572.72|12691.64|12571.64|10
1627009470000|2021-07-23 03:04:30|12692.22|12572.22|12689.38|12569.38|12692.22|12572.22|12689.38|12569.38|10
1627009480000|2021-07-23 03:04:40|12689.59|12569.59|12690.25|12570.25|12690.52|12570.52|12689.43|12569.43|9
1627009490000|2021-07-23 03:04:50|12690.68|12570.68|12692.59|12572.59|12692.82|12572.82|12690.68|12570.68|10
1627009500000|2021-07-23 03:05:00|12693.13|12573.13|12694.33|12574.33|12694.33|12574.33|12693.1|12573.1|9
1627009510000|2021-07-23 03:05:10|12694.45|12574.45|12695.76|12575.76|12695.76|12575.76|12694.45|12574.45|10
1627009520000|2021-07-23 03:05:20|12695.7|12575.7|12693.23|12573.23|12695.7|12575.7|12693.23|12573.23|9
1627009530000|2021-07-23 03:05:30|12693|12573|12692.68|12572.68|12693.15|12573.15|12692.65|12572.65|10
1627009540000|2021-07-23 03:05:40|12692.46|12572.46|12691.92|12571.92|12692.46|12572.46|12691.92|12571.92|10
1627009550000|2021-07-23 03:05:50|12691.91|12571.91|12691.68|12571.68|12692.64|12572.64|12691.68|12571.68|8
1627009560000|2021-07-23 03:06:00|12691.49|12571.49|12690.38|12570.38|12691.49|12571.49|12690.28|12570.28|8
1627009570000|2021-07-23 03:06:10|12691.39|12571.39|12691.64|12571.64|12691.75|12571.75|12691.39|12571.39|8
1627009580000|2021-07-23 03:06:20|12691.66|12571.66|12692.34|12572.34|12692.34|12572.34|12691.38|12571.38|9
1627009590000|2021-07-23 03:06:30|12692.55|12572.55|12693.28|12573.28|12693.94|12573.94|12692.55|12572.55|9
1627009600000|2021-07-23 03:06:40|12693.63|12573.63|12692.81|12572.81|12693.72|12573.72|12692.81|12572.81|7
1627009610000|2021-07-23 03:06:50|12693.29|12573.29|12693.02|12573.02|12693.29|12573.29|12692.59|12572.59|10
1627009620000|2021-07-23 03:07:00|12693.41|12573.41|12693.53|12573.53|12693.59|12573.59|12693.33|12573.33|10
1627009630000|2021-07-23 03:07:10|12693.56|12573.56|12693.68|12573.68|12694.1|12574.1|12692.92|12572.92|9
1627009640000|2021-07-23 03:07:20|12693.42|12573.42|12692.1|12572.1|12693.42|12573.42|12692.01|12572.01|9
1627009650000|2021-07-23 03:07:30|12692.24|12572.24|12693.08|12573.08|12693.17|12573.17|12692.05|12572.05|10
1627009660000|2021-07-23 03:07:40|12692.75|12572.75|12692.58|12572.58|12692.75|12572.75|12692.15|12572.15|9
1627009670000|2021-07-23 03:07:50|12692.45|12572.45|12688.9|12568.9|12692.94|12572.94|12688.9|12568.9|10
1627009680000|2021-07-23 03:08:00|12689.59|12569.59|12689.57|12569.57|12689.59|12569.59|12689.33|12569.33|7
1627009690000|2021-07-23 03:08:10|12689.52|12569.52|12689.85|12569.85|12690|12570|12689.52|12569.52|8
1627009700000|2021-07-23 03:08:20|12689.84|12569.84|12689.72|12569.72|12689.84|12569.84|12689.72|12569.72|8
1627009710000|2021-07-23 03:08:30|12689.76|12569.76|12689.87|12569.87|12689.87|12569.87|12689.61|12569.61|8
1627009720000|2021-07-23 03:08:40|12689.85|12569.85|12689.89|12569.89|12690.07|12570.07|12689.72|12569.72|7
1627009730000|2021-07-23 03:08:50|12689.99|12569.99|12691.7|12571.7|12691.7|12571.7|12689.99|12569.99|10
1627009740000|2021-07-23 03:09:00|12692.57|12572.57|12693.08|12573.08|12693.48|12573.48|12692.57|12572.57|10
1627009750000|2021-07-23 03:09:10|12693.54|12573.54|12694.48|12574.48|12694.86|12574.86|12693.54|12573.54|9
1627009760000|2021-07-23 03:09:20|12694.52|12574.52|12693.31|12573.31|12694.57|12574.57|12693.25|12573.25|10
1627009770000|2021-07-23 03:09:30|12693.42|12573.42|12693.36|12573.36|12693.58|12573.58|12693.33|12573.33|9
1627009780000|2021-07-23 03:09:40|12693.33|12573.33|12692.96|12572.96|12693.59|12573.59|12692.96|12572.96|10
1627009790000|2021-07-23 03:09:50|12692.95|12572.95|12693.22|12573.22|12693.32|12573.32|12692.92|12572.92|7
1627009800000|2021-07-23 03:10:00|12692.98|12572.98|12693.62|12573.62|12693.9|12573.9|12692.76|12572.76|9
1627009810000|2021-07-23 03:10:10|12693.8|12573.8|12694.16|12574.16|12694.32|12574.32|12693.72|12573.72|10
1627009820000|2021-07-23 03:10:20|12694.11|12574.11|12694.71|12574.71|12694.71|12574.71|12693.63|12573.63|9
1627009830000|2021-07-23 03:10:30|12694.74|12574.74|12695.31|12575.31|12695.31|12575.31|12694.53|12574.53|9
1627009840000|2021-07-23 03:10:40|12695.33|12575.33|12696.6|12576.6|12696.6|12576.6|12695.33|12575.33|10
1627009850000|2021-07-23 03:10:50|12696.53|12576.53|12696.63|12576.63|12696.63|12576.63|12696.47|12576.47|6
1627009860000|2021-07-23 03:11:00|12696.72|12576.72|12696.65|12576.65|12696.72|12576.72|12696.53|12576.53|8
1627009870000|2021-07-23 03:11:10|12696.7|12576.7|12696.92|12576.92|12696.94|12576.94|12696.67|12576.67|7
1627009880000|2021-07-23 03:11:20|12696.99|12576.99|12697.06|12577.06|12697.14|12577.14|12696.99|12576.99|6
1627009890000|2021-07-23 03:11:30|12696.77|12576.77|12697.09|12577.09|12697.09|12577.09|12695.89|12575.89|7
1627009900000|2021-07-23 03:11:40|12697.06|12577.06|12697.23|12577.23|12697.24|12577.24|12696.89|12576.89|9
1627009910000|2021-07-23 03:11:50|12696.2|12576.2|12695.57|12575.57|12696.2|12576.2|12695.54|12575.54|6
1627009920000|2021-07-23 03:12:00|12696.21|12576.21|12695.53|12575.53|12696.28|12576.28|12695.53|12575.53|7
1627009930000|2021-07-23 03:12:10|12695.72|12575.72|12694.33|12574.33|12695.72|12575.72|12694.23|12574.23|9
1627009940000|2021-07-23 03:12:20|12694.24|12574.24|12690.5|12570.5|12694.24|12574.24|12690.5|12570.5|10
1627009950000|2021-07-23 03:12:30|12690.86|12570.86|12688.69|12568.69|12690.86|12570.86|12688.69|12568.69|10
1627009960000|2021-07-23 03:12:40|12688.66|12568.66|12687.28|12567.28|12688.66|12568.66|12687.28|12567.28|10
1627009970000|2021-07-23 03:12:50|12687.1|12567.1|12685.56|12565.56|12687.2|12567.2|12685.56|12565.56|10
1627009980000|2021-07-23 03:13:00|12685.44|12565.44|12684.4|12564.4|12685.44|12565.44|12684.01|12564.01|9
1627009990000|2021-07-23 03:13:10|12684.41|12564.41|12685.12|12565.12|12686.39|12566.39|12684.41|12564.41|10
1627010000000|2021-07-23 03:13:20|12684.74|12564.74|12685.93|12565.93|12686.54|12566.54|12684.32|12564.32|9
1627010010000|2021-07-23 03:13:30|12685.66|12565.66|12686.35|12566.35|12686.35|12566.35|12685.66|12565.66|10
1627010020000|2021-07-23 03:13:40|12686.62|12566.62|12686.08|12566.08|12686.69|12566.69|12685.34|12565.34|10
1627010030000|2021-07-23 03:13:50|12686.51|12566.51|12686.72|12566.72|12686.74|12566.74|12686.49|12566.49|9
1627010040000|2021-07-23 03:14:00|12686.74|12566.74|12686.37|12566.37|12686.74|12566.74|12686.13|12566.13|7
1627010050000|2021-07-23 03:14:10|12685.71|12565.71|12686.45|12566.45|12686.61|12566.61|12685.71|12565.71|9
1627010060000|2021-07-23 03:14:20|12686.47|12566.47|12686.18|12566.18|12686.47|12566.47|12685.9|12565.9|9
1627010070000|2021-07-23 03:14:30|12685.11|12565.11|12686.09|12566.09|12686.09|12566.09|12684.94|12564.94|9
1627010080000|2021-07-23 03:14:40|12686.02|12566.02|12686.93|12566.93|12686.98|12566.98|12686.02|12566.02|10
1627010090000|2021-07-23 03:14:50|12686.9|12566.9|12687.15|12567.15|12687.16|12567.16|12686.66|12566.66|9
1627010100000|2021-07-23 03:15:00|12687.06|12567.06|12686.47|12566.47|12687.06|12567.06|12686.28|12566.28|9
1627010110000|2021-07-23 03:15:10|12686.54|12566.54|12690.23|12570.23|12690.23|12570.23|12686.54|12566.54|10
1627010120000|2021-07-23 03:15:20|12690.21|12570.21|12691.92|12571.92|12691.92|12571.92|12690.21|12570.21|10
1627010130000|2021-07-23 03:15:30|12691.26|12571.26|12694.42|12574.42|12694.42|12574.42|12691.26|12571.26|10
1627010140000|2021-07-23 03:15:40|12694.44|12574.44|12694.26|12574.26|12694.59|12574.59|12694.24|12574.24|10
1627010150000|2021-07-23 03:15:50|12694.24|12574.24|12692.82|12572.82|12694.24|12574.24|12692.82|12572.82|10
1627010160000|2021-07-23 03:16:00|12692.73|12572.73|12693.24|12573.24|12693.51|12573.51|12692.72|12572.72|10
1627010170000|2021-07-23 03:16:10|12693.44|12573.44|12695.93|12575.93|12695.93|12575.93|12693.44|12573.44|10
1627010180000|2021-07-23 03:16:20|12696.26|12576.26|12697.13|12577.13|12697.13|12577.13|12696.26|12576.26|8
1627010190000|2021-07-23 03:16:30|12696.91|12576.91|12697.39|12577.39|12697.47|12577.47|12696.7|12576.7|9
1627010200000|2021-07-23 03:16:40|12697.88|12577.88|12698.93|12578.93|12698.93|12578.93|12697.76|12577.76|9
1627010210000|2021-07-23 03:16:50|12699.23|12579.23|12701.98|12581.98|12701.98|12581.98|12699.23|12579.23|10
1627010220000|2021-07-23 03:17:00|12702|12582|12702.92|12582.92|12703.11|12583.11|12702|12582|9
1627010230000|2021-07-23 03:17:10|12702.82|12582.82|12703.33|12583.33|12703.59|12583.59|12702.75|12582.75|10
1627010240000|2021-07-23 03:17:20|12703.28|12583.28|12701.67|12581.67|12703.3|12583.3|12701.67|12581.67|9
1627010250000|2021-07-23 03:17:30|12701.58|12581.58|12699.9|12579.9|12701.66|12581.66|12699.9|12579.9|9
1627010260000|2021-07-23 03:17:40|12699.79|12579.79|12699.57|12579.57|12699.79|12579.79|12699.56|12579.56|9
1627010270000|2021-07-23 03:17:50|12699.75|12579.75|12699.87|12579.87|12700.14|12580.14|12699.75|12579.75|9
1627010280000|2021-07-23 03:18:00|12700.22|12580.22|12700.53|12580.53|12700.94|12580.94|12699.83|12579.83|7
1627010290000|2021-07-23 03:18:10|12700.67|12580.67|12699.37|12579.37|12700.67|12580.67|12699.37|12579.37|9
1627010300000|2021-07-23 03:18:20|12698.97|12578.97|12695.9|12575.9|12698.97|12578.97|12695.51|12575.51|9
1627010310000|2021-07-23 03:18:30|12695.79|12575.79|12695.2|12575.2|12695.79|12575.79|12695.2|12575.2|9
1627010320000|2021-07-23 03:18:40|12694.86|12574.86|12696.16|12576.16|12696.46|12576.46|12694.86|12574.86|9
1627010330000|2021-07-23 03:18:50|12696.17|12576.17|12695.27|12575.27|12696.39|12576.39|12695.27|12575.27|8
1627010340000|2021-07-23 03:19:00|12695.61|12575.61|12694.33|12574.33|12695.62|12575.62|12694.33|12574.33|10
1627010350000|2021-07-23 03:19:10|12694.1|12574.1|12693.95|12573.95|12694.1|12574.1|12693.62|12573.62|10
1627010360000|2021-07-23 03:19:20|12693.78|12573.78|12691.99|12571.99|12693.78|12573.78|12691.99|12571.99|9
1627010370000|2021-07-23 03:19:30|12691.77|12571.77|12691.63|12571.63|12692.36|12572.36|12691.63|12571.63|9
1627010380000|2021-07-23 03:19:40|12691.6|12571.6|12692.92|12572.92|12692.92|12572.92|12691.31|12571.31|10
1627010390000|2021-07-23 03:19:50|12693.02|12573.02|12693.21|12573.21|12693.65|12573.65|12693|12573|10
1627010400000|2021-07-23 03:20:00|12693.32|12573.32|12692.94|12572.94|12693.36|12573.36|12692.94|12572.94|8
1627010410000|2021-07-23 03:20:10|12692.49|12572.49|12691.23|12571.23|12692.49|12572.49|12690.51|12570.51|10
1627010420000|2021-07-23 03:20:20|12691.04|12571.04|12687.5|12567.5|12691.04|12571.04|12687.31|12567.31|9
1627010430000|2021-07-23 03:20:30|12686.99|12566.99|12686.32|12566.32|12686.99|12566.99|12686.15|12566.15|10
1627010440000|2021-07-23 03:20:40|12686.23|12566.23|12685.29|12565.29|12686.28|12566.28|12685.29|12565.29|6
1627010450000|2021-07-23 03:20:50|12685.4|12565.4|12681.94|12561.94|12685.4|12565.4|12681.94|12561.94|8
1627010460000|2021-07-23 03:21:00|12681.89|12561.89|12677.9|12557.9|12681.89|12561.89|12677.9|12557.9|10
1627010470000|2021-07-23 03:21:10|12677.39|12557.39|12677.56|12557.56|12679.1|12559.1|12677.39|12557.39|10
1627010480000|2021-07-23 03:21:20|12677.46|12557.46|12677.8|12557.8|12678.04|12558.04|12677.16|12557.16|10
1627010490000|2021-07-23 03:21:30|12677.79|12557.79|12679.35|12559.35|12679.35|12559.35|12677.51|12557.51|10
1627010500000|2021-07-23 03:21:40|12679.67|12559.67|12678.4|12558.4|12679.69|12559.69|12678.12|12558.12|10
1627010510000|2021-07-23 03:21:50|12679.26|12559.26|12680.26|12560.26|12680.51|12560.51|12679.26|12559.26|10
1627010520000|2021-07-23 03:22:00|12680.47|12560.47|12681.47|12561.47|12682.16|12562.16|12680.36|12560.36|9
1627010530000|2021-07-23 03:22:10|12681.13|12561.13|12679.78|12559.78|12681.13|12561.13|12679.78|12559.78|9
1627010540000|2021-07-23 03:22:20|12679.72|12559.72|12677.32|12557.32|12679.72|12559.72|12677.31|12557.31|9
1627010550000|2021-07-23 03:22:30|12676.91|12556.91|12677.04|12557.04|12677.17|12557.17|12676.72|12556.72|9
1627010560000|2021-07-23 03:22:40|12676.72|12556.72|12676.24|12556.24|12676.72|12556.72|12675.58|12555.58|10
1627010570000|2021-07-23 03:22:50|12676.16|12556.16|12675|12555|12676.16|12556.16|12675|12555|9
1627010580000|2021-07-23 03:23:00|12674.9|12554.9|12674.22|12554.22|12674.9|12554.9|12674.17|12554.17|10
1627010590000|2021-07-23 03:23:10|12674.35|12554.35|12671.31|12551.31|12674.35|12554.35|12671.31|12551.31|9
1627010600000|2021-07-23 03:23:20|12671.06|12551.06|12671.24|12551.24|12671.92|12551.92|12670.92|12550.92|10
1627010610000|2021-07-23 03:23:30|12670.83|12550.83|12670.68|12550.68|12671.13|12551.13|12670.68|12550.68|8
1627010620000|2021-07-23 03:23:40|12670.95|12550.95|12669.84|12549.84|12670.95|12550.95|12669.83|12549.83|10
1627010630000|2021-07-23 03:23:50|12669.86|12549.86|12668.13|12548.13|12669.86|12549.86|12668.08|12548.08|10
1627010640000|2021-07-23 03:24:00|12667.98|12547.98|12668.04|12548.04|12668.64|12548.64|12667.79|12547.79|10
1627010650000|2021-07-23 03:24:10|12667.53|12547.53|12667.51|12547.51|12667.53|12547.53|12666.43|12546.43|9
1627010660000|2021-07-23 03:24:20|12667.54|12547.54|12668.47|12548.47|12668.47|12548.47|12667.32|12547.32|9
1627010670000|2021-07-23 03:24:30|12668.2|12548.2|12667.55|12547.55|12668.6|12548.6|12667.55|12547.55|9
1627010680000|2021-07-23 03:24:40|12668.18|12548.18|12668.46|12548.46|12668.46|12548.46|12667.88|12547.88|8
1627010690000|2021-07-23 03:24:50|12669.18|12549.18|12671.19|12551.19|12671.19|12551.19|12669.18|12549.18|10
1627010700000|2021-07-23 03:25:00|12671.69|12551.69|12673.04|12553.04|12673.04|12553.04|12671.61|12551.61|9
1627010710000|2021-07-23 03:25:10|12673.14|12553.14|12676.46|12556.46|12676.77|12556.77|12673.14|12553.14|10
1627010720000|2021-07-23 03:25:20|12677.42|12557.42|12677.86|12557.86|12678.34|12558.34|12676.6|12556.6|10
1627010730000|2021-07-23 03:25:30|12678.03|12558.03|12675.76|12555.76|12678.03|12558.03|12675.62|12555.62|9
1627010740000|2021-07-23 03:25:40|12675.74|12555.74|12674.35|12554.35|12675.82|12555.82|12674.35|12554.35|7
1627010750000|2021-07-23 03:25:50|12674.25|12554.25|12672.91|12552.91|12674.28|12554.28|12672.91|12552.91|10
1627010760000|2021-07-23 03:26:00|12672.88|12552.88|12673.89|12553.89|12673.89|12553.89|12672.8|12552.8|8
1627010770000|2021-07-23 03:26:10|12673.57|12553.57|12671.31|12551.31|12673.57|12553.57|12670.67|12550.67|10
1627010780000|2021-07-23 03:26:20|12671.21|12551.21|12671.98|12551.98|12672.48|12552.48|12671.01|12551.01|10
1627010790000|2021-07-23 03:26:30|12671.79|12551.79|12671.01|12551.01|12671.8|12551.8|12670.81|12550.81|10
1627010800000|2021-07-23 03:26:40|12670.84|12550.84|12667.96|12547.96|12670.84|12550.84|12667.96|12547.96|10
1627010810000|2021-07-23 03:26:50|12668.09|12548.09|12669.93|12549.93|12669.93|12549.93|12667.99|12547.99|10
1627010820000|2021-07-23 03:27:00|12670.06|12550.06|12671.42|12551.42|12671.63|12551.63|12670.06|12550.06|8
1627010830000|2021-07-23 03:27:10|12671.43|12551.43|12672.07|12552.07|12672.26|12552.26|12671.4|12551.4|10
1627010840000|2021-07-23 03:27:20|12672.22|12552.22|12672.05|12552.05|12672.97|12552.97|12671.95|12551.95|10
1627010850000|2021-07-23 03:27:30|12672.2|12552.2|12672.74|12552.74|12672.79|12552.79|12672.11|12552.11|7
1627010860000|2021-07-23 03:27:40|12673.42|12553.42|12672.17|12552.17|12673.53|12553.53|12671.81|12551.81|10
1627010870000|2021-07-23 03:27:50|12672.2|12552.2|12671.49|12551.49|12672.2|12552.2|12671.43|12551.43|9
1627010880000|2021-07-23 03:28:00|12671.41|12551.41|12671.5|12551.5|12671.62|12551.62|12670.64|12550.64|9
1627010890000|2021-07-23 03:28:10|12671.54|12551.54|12673.46|12553.46|12673.46|12553.46|12670.87|12550.87|10
1627010900000|2021-07-23 03:28:20|12673.6|12553.6|12673.18|12553.18|12674|12554|12672.94|12552.94|10
1627010910000|2021-07-23 03:28:30|12673.16|12553.16|12674.51|12554.51|12674.69|12554.69|12673.16|12553.16|10
1627010920000|2021-07-23 03:28:40|12674.49|12554.49|12673.88|12553.88|12674.6|12554.6|12673.88|12553.88|10
1627010930000|2021-07-23 03:28:50|12673.93|12553.93|12673.04|12553.04|12673.97|12553.97|12672.86|12552.86|8
1627010940000|2021-07-23 03:29:00|12673.19|12553.19|12672.78|12552.78|12673.32|12553.32|12672.78|12552.78|8
1627010950000|2021-07-23 03:29:10|12672.76|12552.76|12672.36|12552.36|12673.53|12553.53|12672.36|12552.36|10
1627010960000|2021-07-23 03:29:20|12671.42|12551.42|12672.44|12552.44|12672.44|12552.44|12670.8|12550.8|10
1627010970000|2021-07-23 03:29:30|12672.26|12552.26|12674.41|12554.41|12674.43|12554.43|12672.26|12552.26|10
1627010980000|2021-07-23 03:29:40|12674.48|12554.48|12673.85|12553.85|12674.61|12554.61|12673.85|12553.85|8
1627010990000|2021-07-23 03:29:50|12673.98|12553.98|12674.25|12554.25|12674.97|12554.97|12673.98|12553.98|9
1627011000000|2021-07-23 03:30:00|12673.64|12553.64|12674|12554|12674|12554|12673.64|12553.64|8
1627011010000|2021-07-23 03:30:10|12674.14|12554.14|12674.07|12554.07|12674.85|12554.85|12673.66|12553.66|10
1627011020000|2021-07-23 03:30:20|12674.22|12554.22|12673.81|12553.81|12674.27|12554.27|12673.69|12553.69|10
1627011030000|2021-07-23 03:30:30|12673.89|12553.89|12675.5|12555.5|12675.5|12555.5|12673.89|12553.89|9
1627011040000|2021-07-23 03:30:40|12677.39|12557.39|12678.56|12558.56|12678.56|12558.56|12676.69|12556.69|10
1627011050000|2021-07-23 03:30:50|12678.55|12558.55|12677.58|12557.58|12678.55|12558.55|12677.58|12557.58|10
1627011060000|2021-07-23 03:31:00|12677.8|12557.8|12676.8|12556.8|12678.04|12558.04|12676.8|12556.8|10
1627011070000|2021-07-23 03:31:10|12676.82|12556.82|12678.1|12558.1|12678.1|12558.1|12676.52|12556.52|9
1627011080000|2021-07-23 03:31:20|12678.5|12558.5|12679.22|12559.22|12679.87|12559.87|12678.47|12558.47|10
1627011090000|2021-07-23 03:31:30|12679.65|12559.65|12680.58|12560.58|12680.8|12560.8|12679.65|12559.65|9
1627011100000|2021-07-23 03:31:40|12680.66|12560.66|12679.81|12559.81|12680.66|12560.66|12679.81|12559.81|7
1627011110000|2021-07-23 03:31:50|12679.74|12559.74|12680.65|12560.65|12680.96|12560.96|12679.59|12559.59|8
1627011120000|2021-07-23 03:32:00|12680.68|12560.68|12679.47|12559.47|12680.86|12560.86|12679.47|12559.47|9
1627011130000|2021-07-23 03:32:10|12680.64|12560.64|12678.99|12558.99|12680.78|12560.78|12678.99|12558.99|10
1627011140000|2021-07-23 03:32:20|12678.9|12558.9|12677.33|12557.33|12678.9|12558.9|12677.28|12557.28|9
1627011150000|2021-07-23 03:32:30|12676.72|12556.72|12675.83|12555.83|12676.72|12556.72|12675.78|12555.78|9
1627011160000|2021-07-23 03:32:40|12675.33|12555.33|12675.59|12555.59|12675.59|12555.59|12675.15|12555.15|9
1627011170000|2021-07-23 03:32:50|12675.53|12555.53|12677.01|12557.01|12677.01|12557.01|12675.53|12555.53|8
1627011180000|2021-07-23 03:33:00|12677.42|12557.42|12677.25|12557.25|12678.12|12558.12|12677.25|12557.25|10
1627011190000|2021-07-23 03:33:10|12677.1|12557.1|12677.34|12557.34|12678.04|12558.04|12677.1|12557.1|10
1627011200000|2021-07-23 03:33:20|12677.43|12557.43|12678.06|12558.06|12678.06|12558.06|12677.41|12557.41|6
1627011210000|2021-07-23 03:33:30|12678.15|12558.15|12677.51|12557.51|12678.52|12558.52|12677.51|12557.51|10
1627011220000|2021-07-23 03:33:40|12678.1|12558.1|12679.92|12559.92|12679.92|12559.92|12678.1|12558.1|8
1627011230000|2021-07-23 03:33:50|12680.06|12560.06|12680.25|12560.25|12680.42|12560.42|12680.02|12560.02|9
1627011240000|2021-07-23 03:34:00|12680.26|12560.26|12683.29|12563.29|12683.29|12563.29|12680.26|12560.26|10
1627011250000|2021-07-23 03:34:10|12683.44|12563.44|12681.77|12561.77|12683.44|12563.44|12681.63|12561.63|10
1627011260000|2021-07-23 03:34:20|12681.47|12561.47|12680.53|12560.53|12681.47|12561.47|12680.53|12560.53|8
1627011270000|2021-07-23 03:34:30|12681.35|12561.35|12679.14|12559.14|12681.35|12561.35|12679.06|12559.06|9
1627011280000|2021-07-23 03:34:40|12679.17|12559.17|12679.24|12559.24|12679.24|12559.24|12678.9|12558.9|9
1627011290000|2021-07-23 03:34:50|12679.28|12559.28|12679.68|12559.68|12679.81|12559.81|12678.42|12558.42|6
1627011300000|2021-07-23 03:35:00|12679.8|12559.8|12681.58|12561.58|12681.58|12561.58|12679.8|12559.8|9
1627011310000|2021-07-23 03:35:10|12681.54|12561.54|12682.26|12562.26|12682.26|12562.26|12681.48|12561.48|9
1627011320000|2021-07-23 03:35:20|12682.49|12562.49|12683.11|12563.11|12683.52|12563.52|12682.49|12562.49|10
1627011330000|2021-07-23 03:35:30|12682.99|12562.99|12683.01|12563.01|12683.28|12563.28|12682.99|12562.99|8
1627011340000|2021-07-23 03:35:40|12682.28|12562.28|12682.32|12562.32|12682.58|12562.58|12682.12|12562.12|9
1627011350000|2021-07-23 03:35:50|12681.04|12561.04|12680.16|12560.16|12681.76|12561.76|12679.94|12559.94|9
1627011360000|2021-07-23 03:36:00|12679.94|12559.94|12680.74|12560.74|12681.45|12561.45|12679.94|12559.94|9
1627011370000|2021-07-23 03:36:10|12680.65|12560.65|12679.19|12559.19|12680.65|12560.65|12679.19|12559.19|9
1627011380000|2021-07-23 03:36:20|12677.79|12557.79|12678.22|12558.22|12678.67|12558.67|12677.78|12557.78|10
1627011390000|2021-07-23 03:36:30|12678.21|12558.21|12677.92|12557.92|12678.22|12558.22|12677.92|12557.92|8
1627011400000|2021-07-23 03:36:40|12678.07|12558.07|12677.47|12557.47|12678.07|12558.07|12677.47|12557.47|6
1627011410000|2021-07-23 03:36:50|12677.45|12557.45|12676.09|12556.09|12677.45|12557.45|12676.09|12556.09|9
1627011420000|2021-07-23 03:37:00|12676.05|12556.05|12676.04|12556.04|12676.06|12556.06|12675.27|12555.27|9
1627011430000|2021-07-23 03:37:10|12674.17|12554.17|12666.64|12546.64|12674.17|12554.17|12666.64|12546.64|10
1627011440000|2021-07-23 03:37:20|12666.39|12546.39|12663.23|12543.23|12667.23|12547.23|12663.23|12543.23|10
1627011450000|2021-07-23 03:37:30|12663.21|12543.21|12659.69|12539.69|12663.21|12543.21|12659.69|12539.69|10
1627011460000|2021-07-23 03:37:40|12659.18|12539.18|12657.54|12537.54|12659.2|12539.2|12656.69|12536.69|10
1627011470000|2021-07-23 03:37:50|12657.46|12537.46|12657.88|12537.88|12657.88|12537.88|12657.26|12537.26|8
1627011480000|2021-07-23 03:38:00|12659.24|12539.24|12660.08|12540.08|12660.08|12540.08|12659.23|12539.23|10
1627011490000|2021-07-23 03:38:10|12661.42|12541.42|12662.96|12542.96|12662.96|12542.96|12661.42|12541.42|10
1627011500000|2021-07-23 03:38:20|12663.13|12543.13|12660.49|12540.49|12663.21|12543.21|12660.35|12540.35|10
1627011510000|2021-07-23 03:38:30|12660.44|12540.44|12662.27|12542.27|12662.51|12542.51|12660.44|12540.44|10
1627011520000|2021-07-23 03:38:40|12662.49|12542.49|12663.67|12543.67|12663.78|12543.78|12662.36|12542.36|10
1627011530000|2021-07-23 03:38:50|12663.75|12543.75|12666.76|12546.76|12666.93|12546.93|12663.75|12543.75|7
1627011540000|2021-07-23 03:39:00|12666.77|12546.77|12663|12543|12666.77|12546.77|12662.79|12542.79|10
1627011550000|2021-07-23 03:39:10|12662.3|12542.3|12662.77|12542.77|12663.13|12543.13|12662.23|12542.23|10
1627011560000|2021-07-23 03:39:20|12662.76|12542.76|12662.89|12542.89|12663.15|12543.15|12662.74|12542.74|9
1627011570000|2021-07-23 03:39:30|12663.1|12543.1|12662.54|12542.54|12663.61|12543.61|12662.52|12542.52|10
1627011580000|2021-07-23 03:39:40|12662.76|12542.76|12662.64|12542.64|12663.01|12543.01|12662.64|12542.64|9
1627011590000|2021-07-23 03:39:50|12662.82|12542.82|12665.03|12545.03|12665.03|12545.03|12662.73|12542.73|9
1627011600000|2021-07-23 03:40:00|12665.1|12545.1|12666.94|12546.94|12666.94|12546.94|12665.09|12545.09|9
1627011610000|2021-07-23 03:40:10|12666.57|12546.57|12666.87|12546.87|12666.91|12546.91|12665.64|12545.64|8
1627011620000|2021-07-23 03:40:20|12666.59|12546.59|12666.64|12546.64|12667.24|12547.24|12666.53|12546.53|7
1627011630000|2021-07-23 03:40:30|12666.56|12546.56|12666.22|12546.22|12666.64|12546.64|12666.22|12546.22|9
1627011640000|2021-07-23 03:40:40|12666.47|12546.47|12666.06|12546.06|12666.66|12546.66|12666.06|12546.06|9
1627011650000|2021-07-23 03:40:50|12666.03|12546.03|12665.62|12545.62|12666.03|12546.03|12664.9|12544.9|9
1627011660000|2021-07-23 03:41:00|12665.63|12545.63|12665.85|12545.85|12666.22|12546.22|12665.63|12545.63|8
1627011670000|2021-07-23 03:41:10|12665.39|12545.39|12664.31|12544.31|12665.99|12545.99|12664.31|12544.31|10
1627011680000|2021-07-23 03:41:20|12664|12544|12661.85|12541.85|12664|12544|12661.85|12541.85|8
1627011690000|2021-07-23 03:41:30|12661.68|12541.68|12660.53|12540.53|12661.77|12541.77|12660.53|12540.53|9
1627011700000|2021-07-23 03:41:40|12660.33|12540.33|12657.27|12537.27|12660.33|12540.33|12657.27|12537.27|9
1627011710000|2021-07-23 03:41:50|12657.9|12537.9|12656.12|12536.12|12657.9|12537.9|12655.95|12535.95|8
1627011720000|2021-07-23 03:42:00|12656.25|12536.25|12657.11|12537.11|12657.12|12537.12|12656.25|12536.25|8
1627011730000|2021-07-23 03:42:10|12656.17|12536.17|12655.17|12535.17|12656.17|12536.17|12655.17|12535.17|9
1627011740000|2021-07-23 03:42:20|12654.93|12534.93|12653.93|12533.93|12654.94|12534.94|12653.93|12533.93|8
1627011750000|2021-07-23 03:42:30|12653.89|12533.89|12649.88|12529.88|12653.89|12533.89|12649.61|12529.61|8
1627011760000|2021-07-23 03:42:40|12649.77|12529.77|12650.3|12530.3|12650.3|12530.3|12648.87|12528.87|10
1627011770000|2021-07-23 03:42:50|12650.39|12530.39|12651.78|12531.78|12651.83|12531.83|12650.39|12530.39|10
1627011780000|2021-07-23 03:43:00|12651.95|12531.95|12653.19|12533.19|12653.19|12533.19|12651.95|12531.95|8
1627011790000|2021-07-23 03:43:10|12652.96|12532.96|12653.91|12533.91|12654.85|12534.85|12652.96|12532.96|10
1627011800000|2021-07-23 03:43:20|12653.68|12533.68|12653.15|12533.15|12653.68|12533.68|12653.09|12533.09|9
1627011810000|2021-07-23 03:43:30|12653.62|12533.62|12654.8|12534.8|12655.06|12535.06|12653.62|12533.62|9
1627011820000|2021-07-23 03:43:40|12655.13|12535.13|12654.55|12534.55|12656|12536|12654.55|12534.55|9
1627011830000|2021-07-23 03:43:50|12654.46|12534.46|12655.08|12535.08|12655.08|12535.08|12654.4|12534.4|9
1627011840000|2021-07-23 03:44:00|12654.94|12534.94|12656.59|12536.59|12656.59|12536.59|12654.94|12534.94|10
1627011850000|2021-07-23 03:44:10|12656.78|12536.78|12658.2|12538.2|12658.2|12538.2|12656.78|12536.78|8
1627011860000|2021-07-23 03:44:20|12658.17|12538.17|12656.58|12536.58|12658.17|12538.17|12656.58|12536.58|10
1627011870000|2021-07-23 03:44:30|12656.55|12536.55|12655.57|12535.57|12656.55|12536.55|12655.3|12535.3|9
1627011880000|2021-07-23 03:44:40|12655.59|12535.59|12655.71|12535.71|12655.71|12535.71|12655.59|12535.59|7
1627011890000|2021-07-23 03:44:50|12655.76|12535.76|12655.9|12535.9|12656.09|12536.09|12655.76|12535.76|8
1627011900000|2021-07-23 03:45:00|12655.89|12535.89|12655.27|12535.27|12655.89|12535.89|12654.34|12534.34|8
1627011910000|2021-07-23 03:45:10|12655.31|12535.31|12652.13|12532.13|12655.31|12535.31|12652.13|12532.13|9
1627011920000|2021-07-23 03:45:20|12652.15|12532.15|12650.8|12530.8|12652.15|12532.15|12650.8|12530.8|7
1627011930000|2021-07-23 03:45:30|12649.92|12529.92|12650.44|12530.44|12650.96|12530.96|12649.92|12529.92|8
1627011940000|2021-07-23 03:45:40|12650.38|12530.38|12649.8|12529.8|12650.41|12530.41|12649.8|12529.8|8
1627011950000|2021-07-23 03:45:50|12649.63|12529.63|12648.11|12528.11|12649.65|12529.65|12648.11|12528.11|9
1627011960000|2021-07-23 03:46:00|12647.59|12527.59|12646.4|12526.4|12647.59|12527.59|12646.15|12526.15|8
1627011970000|2021-07-23 03:46:10|12646.41|12526.41|12648.98|12528.98|12648.98|12528.98|12646.33|12526.33|10
1627011980000|2021-07-23 03:46:20|12649.89|12529.89|12651.09|12531.09|12651.25|12531.25|12649.86|12529.86|10
1627011990000|2021-07-23 03:46:30|12651.11|12531.11|12652.52|12532.52|12652.83|12532.83|12651.11|12531.11|10
1627012000000|2021-07-23 03:46:40|12652.78|12532.78|12652.46|12532.46|12653.46|12533.46|12651.8|12531.8|10
1627012010000|2021-07-23 03:46:50|12652.64|12532.64|12655.66|12535.66|12655.66|12535.66|12652.54|12532.54|8
1627012020000|2021-07-23 03:47:00|12655.78|12535.78|12658.13|12538.13|12658.77|12538.77|12655.78|12535.78|10
1627012030000|2021-07-23 03:47:10|12659.89|12539.89|12658.37|12538.37|12659.94|12539.94|12658.28|12538.28|9
1627012040000|2021-07-23 03:47:20|12658.29|12538.29|12657.63|12537.63|12658.29|12538.29|12656.81|12536.81|9
1627012050000|2021-07-23 03:47:30|12657.99|12537.99|12658.37|12538.37|12659.24|12539.24|12657.99|12537.99|9
1627012060000|2021-07-23 03:47:40|12658.48|12538.48|12655.96|12535.96|12658.55|12538.55|12655.96|12535.96|8
1627012070000|2021-07-23 03:47:50|12655.81|12535.81|12656.44|12536.44|12656.65|12536.65|12655.71|12535.71|10
1627012080000|2021-07-23 03:48:00|12656.12|12536.12|12654.12|12534.12|12656.12|12536.12|12654.12|12534.12|9
1627012090000|2021-07-23 03:48:10|12654.08|12534.08|12652.96|12532.96|12654.22|12534.22|12652.96|12532.96|10
1627012100000|2021-07-23 03:48:20|12652.91|12532.91|12652.35|12532.35|12652.99|12532.99|12652.35|12532.35|8
1627012110000|2021-07-23 03:48:30|12652.34|12532.34|12651.3|12531.3|12652.34|12532.34|12651.3|12531.3|8
1627012120000|2021-07-23 03:48:40|12651.19|12531.19|12651.11|12531.11|12651.2|12531.2|12650.73|12530.73|8
1627012130000|2021-07-23 03:48:50|12650.94|12530.94|12649.57|12529.57|12651.23|12531.23|12649.57|12529.57|8
1627012140000|2021-07-23 03:49:00|12649.28|12529.28|12650.84|12530.84|12650.84|12530.84|12648.91|12528.91|10
1627012150000|2021-07-23 03:49:10|12650.99|12530.99|12652.82|12532.82|12652.82|12532.82|12650.99|12530.99|10
1627012160000|2021-07-23 03:49:20|12652.84|12532.84|12652.73|12532.73|12653.06|12533.06|12652.66|12532.66|9
1627012170000|2021-07-23 03:49:30|12652.96|12532.96|12653.17|12533.17|12653.17|12533.17|12652.9|12532.9|8
1627012180000|2021-07-23 03:49:40|12653.19|12533.19|12653.85|12533.85|12653.85|12533.85|12652.9|12532.9|9
1627012190000|2021-07-23 03:49:50|12653.77|12533.77|12656.06|12536.06|12656.26|12536.26|12653.76|12533.76|9
1627012200000|2021-07-23 03:50:00|12656.46|12536.46|12656.5|12536.5|12656.5|12536.5|12655.71|12535.71|10
1627012210000|2021-07-23 03:50:10|12656.24|12536.24|12657.83|12537.83|12657.83|12537.83|12655.47|12535.47|10
1627012220000|2021-07-23 03:50:20|12657.8|12537.8|12657.28|12537.28|12658|12538|12657.28|12537.28|10
1627012230000|2021-07-23 03:50:30|12657.37|12537.37|12657.84|12537.84|12657.84|12537.84|12657.11|12537.11|9
1627012240000|2021-07-23 03:50:40|12657.99|12537.99|12659.01|12539.01|12659.01|12539.01|12657.99|12537.99|9
1627012250000|2021-07-23 03:50:50|12659.43|12539.43|12658.32|12538.32|12659.43|12539.43|12658.16|12538.16|7
1627012260000|2021-07-23 03:51:00|12658.38|12538.38|12659.51|12539.51|12659.6|12539.6|12658.38|12538.38|9
1627012270000|2021-07-23 03:51:10|12659.72|12539.72|12660.1|12540.1|12660.1|12540.1|12659.02|12539.02|10
1627012280000|2021-07-23 03:51:20|12660.19|12540.19|12661.61|12541.61|12661.61|12541.61|12660.19|12540.19|8
1627012290000|2021-07-23 03:51:30|12661.64|12541.64|12661.97|12541.97|12662.18|12542.18|12660.82|12540.82|10
1627012300000|2021-07-23 03:51:40|12661.73|12541.73|12660.73|12540.73|12662.24|12542.24|12660.73|12540.73|10
1627012310000|2021-07-23 03:51:50|12660.68|12540.68|12660.59|12540.59|12660.83|12540.83|12660.59|12540.59|8
1627012320000|2021-07-23 03:52:00|12660.64|12540.64|12660.35|12540.35|12660.75|12540.75|12660.35|12540.35|8
1627012330000|2021-07-23 03:52:10|12659.39|12539.39|12660.55|12540.55|12660.55|12540.55|12659.33|12539.33|9
1627012340000|2021-07-23 03:52:20|12660.64|12540.64|12660.79|12540.79|12660.91|12540.91|12660.64|12540.64|7
1627012350000|2021-07-23 03:52:30|12660.78|12540.78|12658.19|12538.19|12660.78|12540.78|12658.19|12538.19|9
1627012360000|2021-07-23 03:52:40|12657.6|12537.6|12655.63|12535.63|12657.6|12537.6|12655.62|12535.62|10
1627012370000|2021-07-23 03:52:50|12655.58|12535.58|12655.42|12535.42|12655.79|12535.79|12655.09|12535.09|9
1627012380000|2021-07-23 03:53:00|12655.5|12535.5|12655.76|12535.76|12655.76|12535.76|12655.29|12535.29|8
1627012390000|2021-07-23 03:53:10|12655.89|12535.89|12656.41|12536.41|12656.78|12536.78|12655.89|12535.89|9
1627012400000|2021-07-23 03:53:20|12656.43|12536.43|12655.38|12535.38|12656.52|12536.52|12655.31|12535.31|8
1627012410000|2021-07-23 03:53:30|12655.79|12535.79|12655.98|12535.98|12656|12536|12655.7|12535.7|6
1627012420000|2021-07-23 03:53:40|12655.89|12535.89|12655.65|12535.65|12656.17|12536.17|12655.31|12535.31|7
1627012430000|2021-07-23 03:53:50|12655.69|12535.69|12655.65|12535.65|12655.74|12535.74|12655.54|12535.54|8
1627012440000|2021-07-23 03:54:00|12655.68|12535.68|12655.45|12535.45|12656.47|12536.47|12655.45|12535.45|8
1627012450000|2021-07-23 03:54:10|12655.46|12535.46|12657.05|12537.05|12657.05|12537.05|12655.46|12535.46|10
1627012460000|2021-07-23 03:54:20|12657.25|12537.25|12657.86|12537.86|12657.86|12537.86|12656.78|12536.78|10
1627012470000|2021-07-23 03:54:30|12658.01|12538.01|12657.54|12537.54|12658.34|12538.34|12657.54|12537.54|6
1627012480000|2021-07-23 03:54:40|12657.95|12537.95|12658.49|12538.49|12658.49|12538.49|12657.95|12537.95|7
1627012490000|2021-07-23 03:54:50|12658.48|12538.48|12658.53|12538.53|12658.53|12538.53|12658.39|12538.39|5
1627012500000|2021-07-23 03:55:00|12658.44|12538.44|12657.46|12537.46|12659.26|12539.26|12657.46|12537.46|9
1627012510000|2021-07-23 03:55:10|12657.44|12537.44|12657.02|12537.02|12657.44|12537.44|12656.34|12536.34|9
1627012520000|2021-07-23 03:55:20|12657|12537|12655.61|12535.61|12657.12|12537.12|12655.5|12535.5|10
1627012530000|2021-07-23 03:55:30|12655.53|12535.53|12655.09|12535.09|12655.53|12535.53|12655.09|12535.09|8
1627012540000|2021-07-23 03:55:40|12655.08|12535.08|12654.5|12534.5|12655.38|12535.38|12654.5|12534.5|9
1627012550000|2021-07-23 03:55:50|12654.6|12534.6|12653.44|12533.44|12654.6|12534.6|12653.44|12533.44|9
1627012560000|2021-07-23 03:56:00|12653.5|12533.5|12653.63|12533.63|12653.63|12533.63|12652.57|12532.57|9
1627012570000|2021-07-23 03:56:10|12653.79|12533.79|12654.83|12534.83|12654.85|12534.85|12653.76|12533.76|9
1627012580000|2021-07-23 03:56:20|12655.09|12535.09|12656.98|12536.98|12656.98|12536.98|12655.09|12535.09|7
1627012590000|2021-07-23 03:56:30|12656.94|12536.94|12657.34|12537.34|12657.35|12537.35|12656.94|12536.94|7
1627012600000|2021-07-23 03:56:40|12657.3|12537.3|12658.13|12538.13|12658.13|12538.13|12657.3|12537.3|10
1627012610000|2021-07-23 03:56:50|12658.4|12538.4|12658.49|12538.49|12658.49|12538.49|12658.34|12538.34|6
1627012620000|2021-07-23 03:57:00|12658.44|12538.44|12660.35|12540.35|12660.35|12540.35|12658.44|12538.44|8
1627012630000|2021-07-23 03:57:10|12659.91|12539.91|12660.85|12540.85|12660.98|12540.98|12659.91|12539.91|10
1627012640000|2021-07-23 03:57:20|12660.78|12540.78|12662.82|12542.82|12662.82|12542.82|12660.73|12540.73|10
1627012650000|2021-07-23 03:57:30|12662.86|12542.86|12664.22|12544.22|12664.34|12544.34|12662.86|12542.86|10
1627012660000|2021-07-23 03:57:40|12664.51|12544.51|12664.88|12544.88|12665.2|12545.2|12664.35|12544.35|9
1627012670000|2021-07-23 03:57:50|12664.87|12544.87|12665.37|12545.37|12665.37|12545.37|12664.87|12544.87|9
1627012680000|2021-07-23 03:58:00|12665.17|12545.17|12663.97|12543.97|12665.17|12545.17|12663.97|12543.97|9
1627012690000|2021-07-23 03:58:10|12663.73|12543.73|12663.21|12543.21|12663.94|12543.94|12663.21|12543.21|10
1627012700000|2021-07-23 03:58:20|12663.24|12543.24|12662.93|12542.93|12663.24|12543.24|12662.92|12542.92|8
1627012710000|2021-07-23 03:58:30|12662.94|12542.94|12663.01|12543.01|12663.01|12543.01|12662.24|12542.24|9
1627012720000|2021-07-23 03:58:40|12663.09|12543.09|12663.6|12543.6|12663.63|12543.63|12663.09|12543.09|8
1627012730000|2021-07-23 03:58:50|12663.64|12543.64|12663.29|12543.29|12663.64|12543.64|12663|12543|10
1627012740000|2021-07-23 03:59:00|12663.19|12543.19|12663.52|12543.52|12663.52|12543.52|12663.15|12543.15|9
1627012750000|2021-07-23 03:59:10|12663.59|12543.59|12663.54|12543.54|12663.7|12543.7|12663.35|12543.35|10
1627012760000|2021-07-23 03:59:20|12663.45|12543.45|12663.75|12543.75|12664.03|12544.03|12663.45|12543.45|10
1627012770000|2021-07-23 03:59:30|12663.76|12543.76|12662.89|12542.89|12663.86|12543.86|12662.89|12542.89|7
1627012780000|2021-07-23 03:59:40|12662.63|12542.63|12665.08|12545.08|12665.08|12545.08|12662.63|12542.63|9
1627012790000|2021-07-23 03:59:50|12665.21|12545.21|12664.48|12544.48|12665.24|12545.24|12664.33|12544.33|9
1627012800000|2021-07-23 04:00:00|12664.62|12544.62|12666.5|12546.5|12666.5|12546.5|12664.62|12544.62|9
1627012810000|2021-07-23 04:00:10|12666.82|12546.82|12668.05|12548.05|12668.05|12548.05|12665.9|12545.9|10
1627012820000|2021-07-23 04:00:20|12667.97|12547.97|12667.9|12547.9|12667.97|12547.97|12667.09|12547.09|10
1627012830000|2021-07-23 04:00:30|12668.11|12548.11|12669.76|12549.76|12669.76|12549.76|12668.07|12548.07|8
1627012840000|2021-07-23 04:00:40|12669.74|12549.74|12670.25|12550.25|12670.41|12550.41|12669.74|12549.74|8
1627012850000|2021-07-23 04:00:50|12670.16|12550.16|12667.25|12547.25|12670.16|12550.16|12667.25|12547.25|10
1627012860000|2021-07-23 04:01:00|12667.29|12547.29|12666.97|12546.97|12667.29|12547.29|12666.32|12546.32|9
1627012870000|2021-07-23 04:01:10|12666.89|12546.89|12666.05|12546.05|12667.1|12547.1|12665.81|12545.81|10
1627012880000|2021-07-23 04:01:20|12666.04|12546.04|12667.21|12547.21|12667.21|12547.21|12666.02|12546.02|10
1627012890000|2021-07-23 04:01:30|12667.19|12547.19|12667.28|12547.28|12667.29|12547.29|12667.12|12547.12|9
1627012900000|2021-07-23 04:01:40|12666.74|12546.74|12666.93|12546.93|12666.96|12546.96|12666.74|12546.74|9
1627012910000|2021-07-23 04:01:50|12667.02|12547.02|12665.81|12545.81|12667.12|12547.12|12665.81|12545.81|10
1627012920000|2021-07-23 04:02:00|12665.72|12545.72|12664.15|12544.15|12665.72|12545.72|12664.15|12544.15|10
1627012930000|2021-07-23 04:02:10|12663.8|12543.8|12662.91|12542.91|12664.41|12544.41|12662.91|12542.91|10
1627012940000|2021-07-23 04:02:20|12662.67|12542.67|12660.64|12540.64|12662.82|12542.82|12660.55|12540.55|10
1627012950000|2021-07-23 04:02:30|12660.57|12540.57|12660.34|12540.34|12661.03|12541.03|12660.34|12540.34|10
1627012960000|2021-07-23 04:02:40|12660.54|12540.54|12659.06|12539.06|12660.8|12540.8|12659.06|12539.06|9
1627012970000|2021-07-23 04:02:50|12658.84|12538.84|12657.62|12537.62|12658.91|12538.91|12657.09|12537.09|10
1627012980000|2021-07-23 04:03:00|12657.16|12537.16|12658.43|12538.43|12658.43|12538.43|12657.01|12537.01|10
1627012990000|2021-07-23 04:03:10|12657.58|12537.58|12659.67|12539.67|12660.07|12540.07|12657.58|12537.58|9
1627013000000|2021-07-23 04:03:20|12659.84|12539.84|12660.33|12540.33|12660.34|12540.34|12659.68|12539.68|9
1627013010000|2021-07-23 04:03:30|12660.32|12540.32|12660.13|12540.13|12660.37|12540.37|12660.13|12540.13|10
1627013020000|2021-07-23 04:03:40|12660|12540|12659.42|12539.42|12660.16|12540.16|12659.41|12539.41|9
1627013030000|2021-07-23 04:03:50|12659.47|12539.47|12659.44|12539.44|12659.47|12539.47|12659.19|12539.19|10
1627013040000|2021-07-23 04:04:00|12659.63|12539.63|12659.13|12539.13|12660.11|12540.11|12659.13|12539.13|10
1627013050000|2021-07-23 04:04:10|12659.04|12539.04|12658.15|12538.15|12659.04|12539.04|12658.15|12538.15|8
1627013060000|2021-07-23 04:04:20|12657.42|12537.42|12657.49|12537.49|12658.11|12538.11|12657.22|12537.22|10
1627013070000|2021-07-23 04:04:30|12657.34|12537.34|12656.72|12536.72|12657.34|12537.34|12656.12|12536.12|9
1627013080000|2021-07-23 04:04:40|12657.06|12537.06|12656.49|12536.49|12657.28|12537.28|12656.49|12536.49|9
1627013090000|2021-07-23 04:04:50|12656.48|12536.48|12654.94|12534.94|12656.48|12536.48|12654.94|12534.94|9
1627013100000|2021-07-23 04:05:00|12654.56|12534.56|12653.75|12533.75|12654.56|12534.56|12653.23|12533.23|10
1627013110000|2021-07-23 04:05:10|12653.96|12533.96|12654.86|12534.86|12654.94|12534.94|12653.96|12533.96|10
1627013120000|2021-07-23 04:05:20|12654.89|12534.89|12653.28|12533.28|12654.89|12534.89|12653.28|12533.28|10
1627013130000|2021-07-23 04:05:30|12653.31|12533.31|12653.36|12533.36|12653.38|12533.38|12653.14|12533.14|7
1627013140000|2021-07-23 04:05:40|12653.35|12533.35|12654.35|12534.35|12654.35|12534.35|12653.1|12533.1|9
1627013150000|2021-07-23 04:05:50|12654.64|12534.64|12655.34|12535.34|12655.43|12535.43|12654.64|12534.64|10
1627013160000|2021-07-23 04:06:00|12655.3|12535.3|12653.8|12533.8|12655.3|12535.3|12653.8|12533.8|10
1627013170000|2021-07-23 04:06:10|12655.57|12535.57|12657.16|12537.16|12657.2|12537.2|12655.57|12535.57|10
1627013180000|2021-07-23 04:06:20|12657.18|12537.18|12657.92|12537.92|12658.41|12538.41|12657.18|12537.18|9
1627013190000|2021-07-23 04:06:30|12658.01|12538.01|12658.51|12538.51|12658.56|12538.56|12658.01|12538.01|6
1627013200000|2021-07-23 04:06:40|12658.53|12538.53|12658.98|12538.98|12658.98|12538.98|12658.53|12538.53|8
1627013210000|2021-07-23 04:06:50|12659.09|12539.09|12659.72|12539.72|12659.98|12539.98|12659.09|12539.09|10
1627013220000|2021-07-23 04:07:00|12659.67|12539.67|12659.81|12539.81|12659.82|12539.82|12658.83|12538.83|10
1627013230000|2021-07-23 04:07:10|12659.97|12539.97|12660.21|12540.21|12660.25|12540.25|12659.85|12539.85|10
1627013240000|2021-07-23 04:07:20|12660.05|12540.05|12660.91|12540.91|12660.91|12540.91|12659.86|12539.86|10
1627013250000|2021-07-23 04:07:30|12660.85|12540.85|12661.58|12541.58|12661.62|12541.62|12660.85|12540.85|8
1627013260000|2021-07-23 04:07:40|12661.88|12541.88|12663.17|12543.17|12663.17|12543.17|12661.88|12541.88|5
1627013270000|2021-07-23 04:07:50|12663.28|12543.28|12663.72|12543.72|12663.79|12543.79|12663.28|12543.28|10
1627013280000|2021-07-23 04:08:00|12664.13|12544.13|12663.31|12543.31|12664.76|12544.76|12663.28|12543.28|10
1627013290000|2021-07-23 04:08:10|12662.52|12542.52|12662.69|12542.69|12663.39|12543.39|12662.51|12542.51|9
1627013300000|2021-07-23 04:08:20|12662.66|12542.66|12662.9|12542.9|12662.93|12542.93|12662.04|12542.04|8
1627013310000|2021-07-23 04:08:30|12662.91|12542.91|12660.33|12540.33|12662.91|12542.91|12660.33|12540.33|8
1627013320000|2021-07-23 04:08:40|12660.32|12540.32|12661.06|12541.06|12661.16|12541.16|12660.21|12540.21|10
1627013330000|2021-07-23 04:08:50|12661.11|12541.11|12662.3|12542.3|12662.31|12542.31|12660.23|12540.23|10
1627013340000|2021-07-23 04:09:00|12662.31|12542.31|12663.28|12543.28|12663.71|12543.71|12661.66|12541.66|9
1627013350000|2021-07-23 04:09:10|12663.32|12543.32|12665.24|12545.24|12665.26|12545.26|12663.32|12543.32|9
1627013360000|2021-07-23 04:09:20|12665.29|12545.29|12664.19|12544.19|12665.36|12545.36|12664.19|12544.19|10
1627013370000|2021-07-23 04:09:30|12665.02|12545.02|12664.21|12544.21|12665.03|12545.03|12664.14|12544.14|10
1627013380000|2021-07-23 04:09:40|12664.38|12544.38|12664.25|12544.25|12665.56|12545.56|12664.22|12544.22|10
1627013390000|2021-07-23 04:09:50|12664.23|12544.23|12664.57|12544.57|12665.38|12545.38|12664.15|12544.15|8
1627013400000|2021-07-23 04:10:00|12664.75|12544.75|12666.39|12546.39|12667.06|12547.06|12664.72|12544.72|9
1627013410000|2021-07-23 04:10:10|12666.62|12546.62|12669.08|12549.08|12669.08|12549.08|12666.62|12546.62|9
1627013420000|2021-07-23 04:10:20|12669.14|12549.14|12668.78|12548.78|12669.64|12549.64|12668.44|12548.44|8
1627013430000|2021-07-23 04:10:30|12668.95|12548.95|12669.62|12549.62|12669.95|12549.95|12668.95|12548.95|8
1627013440000|2021-07-23 04:10:40|12669.64|12549.64|12669.64|12549.64|12669.66|12549.66|12669.57|12549.57|5
1627013450000|2021-07-23 04:10:50|12669.67|12549.67|12672.54|12552.54|12672.54|12552.54|12669.67|12549.67|9
1627013460000|2021-07-23 04:11:00|12672.58|12552.58|12679.19|12559.19|12679.19|12559.19|12672.31|12552.31|10
1627013470000|2021-07-23 04:11:10|12679.56|12559.56|12680.97|12560.97|12680.97|12560.97|12679.56|12559.56|10
1627013480000|2021-07-23 04:11:20|12680.62|12560.62|12681.12|12561.12|12681.38|12561.38|12680.62|12560.62|10
1627013490000|2021-07-23 04:11:30|12681.15|12561.15|12683.21|12563.21|12683.21|12563.21|12681.15|12561.15|10
1627013500000|2021-07-23 04:11:40|12684.02|12564.02|12686.08|12566.08|12686.08|12566.08|12684.02|12564.02|10
1627013510000|2021-07-23 04:11:50|12686.27|12566.27|12687.82|12567.82|12687.86|12567.86|12686.27|12566.27|10
1627013520000|2021-07-23 04:12:00|12687.67|12567.67|12688.03|12568.03|12688.12|12568.12|12687.67|12567.67|10
1627013530000|2021-07-23 04:12:10|12687.82|12567.82|12689.65|12569.65|12689.74|12569.74|12687.82|12567.82|10
1627013540000|2021-07-23 04:12:20|12689.64|12569.64|12691.01|12571.01|12691.01|12571.01|12689.64|12569.64|10
1627013550000|2021-07-23 04:12:30|12691.06|12571.06|12693.85|12573.85|12693.85|12573.85|12691.06|12571.06|10
1627013560000|2021-07-23 04:12:40|12693.99|12573.99|12696.01|12576.01|12696.64|12576.64|12693.99|12573.99|10
1627013570000|2021-07-23 04:12:50|12695.83|12575.83|12695.56|12575.56|12695.83|12575.83|12695.49|12575.49|9
1627013580000|2021-07-23 04:13:00|12695.54|12575.54|12695.23|12575.23|12695.54|12575.54|12694.85|12574.85|9
1627013590000|2021-07-23 04:13:10|12695.12|12575.12|12692.3|12572.3|12695.12|12575.12|12692.3|12572.3|10
1627013600000|2021-07-23 04:13:20|12692.27|12572.27|12692.55|12572.55|12693.15|12573.15|12692.27|12572.27|10
1627013610000|2021-07-23 04:13:30|12692.56|12572.56|12692.58|12572.58|12692.66|12572.66|12692.32|12572.32|8
1627013620000|2021-07-23 04:13:40|12692.6|12572.6|12693.1|12573.1|12693.21|12573.21|12692.36|12572.36|10
1627013630000|2021-07-23 04:13:50|12693.34|12573.34|12695.97|12575.97|12696.81|12576.81|12693.34|12573.34|10
1627013640000|2021-07-23 04:14:00|12696.23|12576.23|12696.28|12576.28|12697.15|12577.15|12696.23|12576.23|9
1627013650000|2021-07-23 04:14:10|12697.16|12577.16|12696.45|12576.45|12697.18|12577.18|12696.22|12576.22|8
1627013660000|2021-07-23 04:14:20|12697.18|12577.18|12698.91|12578.91|12699.25|12579.25|12696.89|12576.89|10
1627013670000|2021-07-23 04:14:30|12699.43|12579.43|12699.56|12579.56|12699.63|12579.63|12699.43|12579.43|8
1627013680000|2021-07-23 04:14:40|12699.58|12579.58|12697.49|12577.49|12699.58|12579.58|12697.49|12577.49|7
1627013690000|2021-07-23 04:14:50|12697.92|12577.92|12696.91|12576.91|12697.92|12577.92|12696.86|12576.86|8
1627013700000|2021-07-23 04:15:00|12696.89|12576.89|12697.77|12577.77|12697.78|12577.78|12696.89|12576.89|9
1627013710000|2021-07-23 04:15:10|12696.72|12576.72|12698.61|12578.61|12698.61|12578.61|12696.72|12576.72|8
1627013720000|2021-07-23 04:15:20|12698.69|12578.69|12697.23|12577.23|12698.69|12578.69|12697.23|12577.23|10
1627013730000|2021-07-23 04:15:30|12696.94|12576.94|12696.28|12576.28|12696.94|12576.94|12696.19|12576.19|10
1627013740000|2021-07-23 04:15:40|12696.08|12576.08|12695.94|12575.94|12696.2|12576.2|12695.93|12575.93|10
1627013750000|2021-07-23 04:15:50|12695.93|12575.93|12696.1|12576.1|12696.41|12576.41|12695.93|12575.93|8
1627013760000|2021-07-23 04:16:00|12696.24|12576.24|12698.32|12578.32|12698.32|12578.32|12696.24|12576.24|9
1627013770000|2021-07-23 04:16:10|12697.97|12577.97|12697.69|12577.69|12698.11|12578.11|12697.45|12577.45|10
1627013780000|2021-07-23 04:16:20|12697.81|12577.81|12699.18|12579.18|12699.18|12579.18|12697.58|12577.58|8
1627013790000|2021-07-23 04:16:30|12699.27|12579.27|12699.07|12579.07|12699.29|12579.29|12699.07|12579.07|8
1627013800000|2021-07-23 04:16:40|12699.26|12579.26|12698.93|12578.93|12699.26|12579.26|12698.92|12578.92|8
1627013810000|2021-07-23 04:16:50|12698.92|12578.92|12697.21|12577.21|12699.02|12579.02|12697.15|12577.15|10
1627013820000|2021-07-23 04:17:00|12697.12|12577.12|12696.8|12576.8|12697.61|12577.61|12696.62|12576.62|9
1627013830000|2021-07-23 04:17:10|12696.72|12576.72|12695.23|12575.23|12696.72|12576.72|12695.13|12575.13|9
1627013840000|2021-07-23 04:17:20|12695.12|12575.12|12694.75|12574.75|12695.3|12575.3|12694.46|12574.46|10
1627013850000|2021-07-23 04:17:30|12694.32|12574.32|12695.22|12575.22|12695.22|12575.22|12694.3|12574.3|9
1627013860000|2021-07-23 04:17:40|12695.25|12575.25|12696.42|12576.42|12696.42|12576.42|12695|12575|10
1627013870000|2021-07-23 04:17:50|12696.5|12576.5|12696.62|12576.62|12696.62|12576.62|12696.49|12576.49|8
1627013880000|2021-07-23 04:18:00|12696.75|12576.75|12697.36|12577.36|12697.36|12577.36|12696.75|12576.75|9
1627013890000|2021-07-23 04:18:10|12696.77|12576.77|12697.07|12577.07|12697.11|12577.11|12696.69|12576.69|9
1627013900000|2021-07-23 04:18:20|12697.08|12577.08|12696.95|12576.95|12697.08|12577.08|12696.73|12576.73|7
1627013910000|2021-07-23 04:18:30|12696.96|12576.96|12696.82|12576.82|12697.85|12577.85|12696.79|12576.79|10
1627013920000|2021-07-23 04:18:40|12696.61|12576.61|12697.32|12577.32|12697.41|12577.41|12696.54|12576.54|9
1627013930000|2021-07-23 04:18:50|12697.21|12577.21|12696.03|12576.03|12697.24|12577.24|12696.03|12576.03|8
1627013940000|2021-07-23 04:19:00|12696.17|12576.17|12697.75|12577.75|12697.78|12577.78|12696.15|12576.15|10
1627013950000|2021-07-23 04:19:10|12697.94|12577.94|12700.42|12580.42|12700.42|12580.42|12697.94|12577.94|9
1627013960000|2021-07-23 04:19:20|12700.51|12580.51|12700.85|12580.85|12700.85|12580.85|12699.78|12579.78|8
1627013970000|2021-07-23 04:19:30|12700.88|12580.88|12701.86|12581.86|12701.86|12581.86|12700.88|12580.88|8
1627013980000|2021-07-23 04:19:40|12701.94|12581.94|12706.49|12586.49|12706.49|12586.49|12701.94|12581.94|10
1627013990000|2021-07-23 04:19:50|12707|12587|12707.4|12587.4|12707.91|12587.91|12707|12587|9
1627014000000|2021-07-23 04:20:00|12707.76|12587.76|12708.35|12588.35|12708.5|12588.5|12707.76|12587.76|7
1627014010000|2021-07-23 04:20:10|12708.69|12588.69|12708.1|12588.1|12709.13|12589.13|12708.1|12588.1|9
1627014020000|2021-07-23 04:20:20|12707.93|12587.93|12706|12586|12707.93|12587.93|12706|12586|10
1627014030000|2021-07-23 04:20:30|12705.89|12585.89|12704.67|12584.67|12705.89|12585.89|12704.67|12584.67|10
1627014040000|2021-07-23 04:20:40|12704.73|12584.73|12705.11|12585.11|12705.11|12585.11|12704.66|12584.66|10
1627014050000|2021-07-23 04:20:50|12705.26|12585.26|12705.54|12585.54|12705.59|12585.59|12704.88|12584.88|8
1627014060000|2021-07-23 04:21:00|12705.4|12585.4|12703.38|12583.38|12705.41|12585.41|12703.38|12583.38|10
1627014070000|2021-07-23 04:21:10|12703.13|12583.13|12701.97|12581.97|12703.26|12583.26|12701.97|12581.97|9
1627014080000|2021-07-23 04:21:20|12701.72|12581.72|12701.22|12581.22|12701.72|12581.72|12701.22|12581.22|8
1627014090000|2021-07-23 04:21:30|12701.37|12581.37|12701.77|12581.77|12702.2|12582.2|12701.26|12581.26|10
1627014100000|2021-07-23 04:21:40|12701.82|12581.82|12699.59|12579.59|12701.84|12581.84|12699.59|12579.59|9
1627014110000|2021-07-23 04:21:50|12699.22|12579.22|12698.83|12578.83|12699.22|12579.22|12698.36|12578.36|10
1627014120000|2021-07-23 04:22:00|12698.75|12578.75|12698.48|12578.48|12699.65|12579.65|12698.45|12578.45|10
1627014130000|2021-07-23 04:22:10|12698.29|12578.29|12698.8|12578.8|12699.05|12579.05|12698.24|12578.24|10
1627014140000|2021-07-23 04:22:20|12698.59|12578.59|12698.66|12578.66|12698.76|12578.76|12698.3|12578.3|9
1627014150000|2021-07-23 04:22:30|12699|12579|12700.36|12580.36|12700.36|12580.36|12698.9|12578.9|9
1627014160000|2021-07-23 04:22:40|12701.49|12581.49|12701.96|12581.96|12702.13|12582.13|12701.16|12581.16|9
1627014170000|2021-07-23 04:22:50|12701.85|12581.85|12701.95|12581.95|12701.95|12581.95|12701.84|12581.84|10
1627014180000|2021-07-23 04:23:00|12701.94|12581.94|12701.03|12581.03|12702.1|12582.1|12701.03|12581.03|9
1627014190000|2021-07-23 04:23:10|12701.22|12581.22|12702.96|12582.96|12702.96|12582.96|12701.22|12581.22|8
1627014200000|2021-07-23 04:23:20|12703.11|12583.11|12704.05|12584.05|12704.93|12584.93|12703.11|12583.11|10
1627014210000|2021-07-23 04:23:30|12705.02|12585.02|12706.13|12586.13|12706.14|12586.14|12704.95|12584.95|10
1627014220000|2021-07-23 04:23:40|12707.16|12587.16|12709.29|12589.29|12709.33|12589.33|12707.16|12587.16|9
1627014230000|2021-07-23 04:23:50|12709.1|12589.1|12707.88|12587.88|12710.29|12590.29|12707.7|12587.7|10
1627014240000|2021-07-23 04:24:00|12707.93|12587.93|12709.72|12589.72|12709.97|12589.97|12707.93|12587.93|10
1627014250000|2021-07-23 04:24:10|12710.05|12590.05|12712.17|12592.17|12712.26|12592.26|12710.05|12590.05|10
1627014260000|2021-07-23 04:24:20|12712.08|12592.08|12712.55|12592.55|12712.63|12592.63|12711.97|12591.97|9
1627014270000|2021-07-23 04:24:30|12714.28|12594.28|12714.42|12594.42|12714.61|12594.61|12713.73|12593.73|10
1627014280000|2021-07-23 04:24:40|12715.49|12595.49|12715.68|12595.68|12716.13|12596.13|12714.71|12594.71|9
1627014290000|2021-07-23 04:24:50|12715.87|12595.87|12718.84|12598.84|12718.84|12598.84|12715.87|12595.87|10
1627014300000|2021-07-23 04:25:00|12719.04|12599.04|12719|12599|12719.1|12599.1|12718.89|12598.89|10
1627014310000|2021-07-23 04:25:10|12718.15|12598.15|12718.48|12598.48|12718.95|12598.95|12718.01|12598.01|10
1627014320000|2021-07-23 04:25:20|12718.47|12598.47|12718.82|12598.82|12719.11|12599.11|12718.15|12598.15|9
1627014330000|2021-07-23 04:25:30|12718.58|12598.58|12717.73|12597.73|12718.58|12598.58|12716.63|12596.63|10
1627014340000|2021-07-23 04:25:40|12717.39|12597.39|12715.65|12595.65|12717.39|12597.39|12715.65|12595.65|10
1627014350000|2021-07-23 04:25:50|12715.71|12595.71|12714.15|12594.15|12716.49|12596.49|12714.15|12594.15|10
1627014360000|2021-07-23 04:26:00|12713.91|12593.91|12712.09|12592.09|12714.37|12594.37|12712.09|12592.09|9
1627014370000|2021-07-23 04:26:10|12712.66|12592.66|12711.28|12591.28|12712.66|12592.66|12711.21|12591.21|10
1627014380000|2021-07-23 04:26:20|12712.2|12592.2|12712.4|12592.4|12712.57|12592.57|12711.28|12591.28|10
1627014390000|2021-07-23 04:26:30|12712.96|12592.96|12713.63|12593.63|12713.83|12593.83|12712.96|12592.96|10
1627014400000|2021-07-23 04:26:40|12713.78|12593.78|12715.06|12595.06|12715.56|12595.56|12713.77|12593.77|10
1627014410000|2021-07-23 04:26:50|12714.69|12594.69|12714.16|12594.16|12714.85|12594.85|12714.16|12594.16|8
1627014420000|2021-07-23 04:27:00|12714.31|12594.31|12714.96|12594.96|12714.96|12594.96|12714.29|12594.29|10
1627014430000|2021-07-23 04:27:10|12715.22|12595.22|12717.64|12597.64|12717.64|12597.64|12715.22|12595.22|9
1627014440000|2021-07-23 04:27:20|12718.9|12598.9|12720.73|12600.73|12720.73|12600.73|12718.9|12598.9|10
1627014450000|2021-07-23 04:27:30|12720.68|12600.68|12720.25|12600.25|12720.68|12600.68|12720|12600|10
1627014460000|2021-07-23 04:27:40|12720.15|12600.15|12719.48|12599.48|12720.36|12600.36|12719.2|12599.2|10
1627014470000|2021-07-23 04:27:50|12719.52|12599.52|12717.24|12597.24|12719.7|12599.7|12717.13|12597.13|9
1627014480000|2021-07-23 04:28:00|12717.32|12597.32|12715.92|12595.92|12717.32|12597.32|12715.86|12595.86|8
1627014490000|2021-07-23 04:28:10|12715.4|12595.4|12714.71|12594.71|12715.4|12595.4|12714.52|12594.52|9
1627014500000|2021-07-23 04:28:20|12714.55|12594.55|12714.47|12594.47|12715.01|12595.01|12714.02|12594.02|9
1627014510000|2021-07-23 04:28:30|12715.05|12595.05|12715.83|12595.83|12715.84|12595.84|12715.05|12595.05|10
1627014520000|2021-07-23 04:28:40|12716.81|12596.81|12715.54|12595.54|12716.81|12596.81|12715.54|12595.54|10
1627014530000|2021-07-23 04:28:50|12715.39|12595.39|12714.08|12594.08|12715.59|12595.59|12714.08|12594.08|9
1627014540000|2021-07-23 04:29:00|12713.49|12593.49|12713.56|12593.56|12713.64|12593.64|12712.77|12592.77|9
1627014550000|2021-07-23 04:29:10|12713.54|12593.54|12715.82|12595.82|12715.82|12595.82|12713.54|12593.54|10
1627014560000|2021-07-23 04:29:20|12715.94|12595.94|12717|12597|12717|12597|12715.67|12595.67|9
1627014570000|2021-07-23 04:29:30|12717.19|12597.19|12716.39|12596.39|12717.24|12597.24|12716.37|12596.37|10
1627014580000|2021-07-23 04:29:40|12716.31|12596.31|12716.34|12596.34|12716.75|12596.75|12716.31|12596.31|10
1627014590000|2021-07-23 04:29:50|12717.07|12597.07|12716.07|12596.07|12717.07|12597.07|12715.69|12595.69|10
1627014600000|2021-07-23 04:30:00|12716.11|12596.11|12717.55|12597.55|12717.55|12597.55|12715.74|12595.74|8
1627014610000|2021-07-23 04:30:10|12717.32|12597.32|12719.4|12599.4|12719.74|12599.74|12717.32|12597.32|10
1627014620000|2021-07-23 04:30:20|12719.52|12599.52|12722.45|12602.45|12722.45|12602.45|12719.52|12599.52|9
1627014630000|2021-07-23 04:30:30|12722.56|12602.56|12725.14|12605.14|12725.14|12605.14|12722.49|12602.49|8
1627014640000|2021-07-23 04:30:40|12725.38|12605.38|12726.45|12606.45|12726.45|12606.45|12724.77|12604.77|10
1627014650000|2021-07-23 04:30:50|12726.7|12606.7|12725.44|12605.44|12726.7|12606.7|12725.21|12605.21|10
1627014660000|2021-07-23 04:31:00|12725.57|12605.57|12725.65|12605.65|12725.65|12605.65|12725.52|12605.52|10
1627014670000|2021-07-23 04:31:10|12726.58|12606.58|12726.41|12606.41|12726.6|12606.6|12725.65|12605.65|9
1627014680000|2021-07-23 04:31:20|12726.27|12606.27|12725.88|12605.88|12726.27|12606.27|12725.22|12605.22|10
1627014690000|2021-07-23 04:31:30|12726.45|12606.45|12730.37|12610.37|12730.47|12610.47|12726.45|12606.45|10
1627014700000|2021-07-23 04:31:40|12730.57|12610.57|12731.26|12611.26|12731.92|12611.92|12730.57|12610.57|10
1627014710000|2021-07-23 04:31:50|12731.4|12611.4|12732.39|12612.39|12732.53|12612.53|12731.28|12611.28|10
1627014720000|2021-07-23 04:32:00|12732.36|12612.36|12731.97|12611.97|12732.46|12612.46|12731.92|12611.92|10
1627014730000|2021-07-23 04:32:10|12732.04|12612.04|12731.38|12611.38|12732.04|12612.04|12731.06|12611.06|10
1627014740000|2021-07-23 04:32:20|12731.24|12611.24|12732.19|12612.19|12732.27|12612.27|12730.98|12610.98|10
1627014750000|2021-07-23 04:32:30|12732.21|12612.21|12731.01|12611.01|12732.21|12612.21|12731.01|12611.01|10
1627014760000|2021-07-23 04:32:40|12730.72|12610.72|12733.74|12613.74|12733.74|12613.74|12730.62|12610.62|10
1627014770000|2021-07-23 04:32:50|12733.78|12613.78|12738.4|12618.4|12738.4|12618.4|12733.78|12613.78|10
1627014780000|2021-07-23 04:33:00|12738.38|12618.38|12742.8|12622.8|12742.8|12622.8|12738.38|12618.38|10
1627014790000|2021-07-23 04:33:10|12743.44|12623.44|12743.45|12623.45|12743.77|12623.77|12742.78|12622.78|10
1627014800000|2021-07-23 04:33:20|12743.06|12623.06|12745.4|12625.4|12745.56|12625.56|12743.06|12623.06|9
1627014810000|2021-07-23 04:33:30|12745.5|12625.5|12748.46|12628.46|12748.5|12628.5|12745.5|12625.5|10
1627014820000|2021-07-23 04:33:40|12748.22|12628.22|12747.38|12627.38|12748.22|12628.22|12747.38|12627.38|10
1627014830000|2021-07-23 04:33:50|12747.08|12627.08|12748.08|12628.08|12748.1|12628.1|12747.08|12627.08|10
1627014840000|2021-07-23 04:34:00|12748.89|12628.89|12750.02|12630.02|12750.68|12630.68|12748.89|12628.89|9
1627014850000|2021-07-23 04:34:10|12750.98|12630.98|12750.02|12630.02|12751.35|12631.35|12750.02|12630.02|10
1627014860000|2021-07-23 04:34:20|12749.99|12629.99|12750.3|12630.3|12750.45|12630.45|12749.99|12629.99|10
1627014870000|2021-07-23 04:34:30|12750.5|12630.5|12751.25|12631.25|12751.33|12631.33|12750.5|12630.5|9
1627014880000|2021-07-23 04:34:40|12751.24|12631.24|12753.2|12633.2|12753.77|12633.77|12751.24|12631.24|10
1627014890000|2021-07-23 04:34:50|12753.3|12633.3|12757.3|12637.3|12757.3|12637.3|12753.3|12633.3|10
1627014900000|2021-07-23 04:35:00|12757.75|12637.75|12759.52|12639.52|12759.52|12639.52|12757.57|12637.57|10
1627014910000|2021-07-23 04:35:10|12759.62|12639.62|12770.54|12650.54|12770.54|12650.54|12759.62|12639.62|10
1627014920000|2021-07-23 04:35:20|12771.05|12651.05|12770.01|12650.01|12771.05|12651.05|12768.33|12648.33|10
1627014930000|2021-07-23 04:35:30|12770.04|12650.04|12769.04|12649.04|12770.68|12650.68|12768.35|12648.35|10
1627014940000|2021-07-23 04:35:40|12769.21|12649.21|12767.76|12647.76|12769.32|12649.32|12767.75|12647.75|10
1627014950000|2021-07-23 04:35:50|12768|12648|12768.57|12648.57|12768.57|12648.57|12768|12648|10
1627014960000|2021-07-23 04:36:00|12768.33|12648.33|12764.9|12644.9|12768.33|12648.33|12764.9|12644.9|10
1627014970000|2021-07-23 04:36:10|12762.61|12642.61|12759.5|12639.5|12762.61|12642.61|12759.44|12639.44|10
1627014980000|2021-07-23 04:36:20|12758.4|12638.4|12756.36|12636.36|12758.59|12638.59|12756.36|12636.36|10
1627014990000|2021-07-23 04:36:30|12755.68|12635.68|12752.1|12632.1|12755.68|12635.68|12752.1|12632.1|10
1627015000000|2021-07-23 04:36:40|12752.5|12632.5|12749.62|12629.62|12752.5|12632.5|12749.57|12629.57|9
1627015010000|2021-07-23 04:36:50|12749.12|12629.12|12747.84|12627.84|12749.28|12629.28|12747.75|12627.75|10
1627015020000|2021-07-23 04:37:00|12747.3|12627.3|12745.64|12625.64|12747.74|12627.74|12745.64|12625.64|10
1627015030000|2021-07-23 04:37:10|12745.69|12625.69|12744.31|12624.31|12745.69|12625.69|12744.31|12624.31|9
1627015040000|2021-07-23 04:37:20|12744.27|12624.27|12746.05|12626.05|12746.05|12626.05|12744.27|12624.27|10
1627015050000|2021-07-23 04:37:30|12746.55|12626.55|12745.87|12625.87|12746.78|12626.78|12745.87|12625.87|10
1627015060000|2021-07-23 04:37:40|12745.75|12625.75|12744.5|12624.5|12745.75|12625.75|12744.24|12624.24|9
1627015070000|2021-07-23 04:37:50|12744.59|12624.59|12744.57|12624.57|12744.59|12624.59|12744.32|12624.32|9
1627015080000|2021-07-23 04:38:00|12744.55|12624.55|12745.87|12625.87|12745.87|12625.87|12744.55|12624.55|10
1627015090000|2021-07-23 04:38:10|12745.86|12625.86|12745.37|12625.37|12745.99|12625.99|12744.55|12624.55|8
1627015100000|2021-07-23 04:38:20|12745.69|12625.69|12744.17|12624.17|12745.69|12625.69|12744.17|12624.17|10
1627015110000|2021-07-23 04:38:30|12743.95|12623.95|12743.5|12623.5|12744.38|12624.38|12743.5|12623.5|10
1627015120000|2021-07-23 04:38:40|12743.34|12623.34|12744.25|12624.25|12744.25|12624.25|12743.13|12623.13|8
1627015130000|2021-07-23 04:38:50|12744.28|12624.28|12742.86|12622.86|12744.28|12624.28|12742.83|12622.83|9
1627015140000|2021-07-23 04:39:00|12743.24|12623.24|12743.86|12623.86|12743.96|12623.96|12742.38|12622.38|10
1627015150000|2021-07-23 04:39:10|12744.13|12624.13|12744.14|12624.14|12744.19|12624.19|12744.05|12624.05|7
1627015160000|2021-07-23 04:39:20|12744.37|12624.37|12745.02|12625.02|12745.71|12625.71|12744.37|12624.37|10
1627015170000|2021-07-23 04:39:30|12745.3|12625.3|12748.16|12628.16|12748.16|12628.16|12745.3|12625.3|10
1627015180000|2021-07-23 04:39:40|12748.57|12628.57|12747.85|12627.85|12748.7|12628.7|12747.03|12627.03|9
1627015190000|2021-07-23 04:39:50|12747.84|12627.84|12747.35|12627.35|12747.91|12627.91|12747.35|12627.35|9
1627015200000|2021-07-23 04:40:00|12747.31|12627.31|12746.15|12626.15|12747.34|12627.34|12746.15|12626.15|9
1627015210000|2021-07-23 04:40:10|12744.45|12624.45|12735.48|12615.48|12744.45|12624.45|12735.48|12615.48|10
1627015220000|2021-07-23 04:40:20|12735.06|12615.06|12734.3|12614.3|12735.06|12615.06|12732.24|12612.24|10
1627015230000|2021-07-23 04:40:30|12733.95|12613.95|12733.66|12613.66|12734.19|12614.19|12732.99|12612.99|9
1627015240000|2021-07-23 04:40:40|12733.64|12613.64|12733.78|12613.78|12734.01|12614.01|12733.36|12613.36|9
1627015250000|2021-07-23 04:40:50|12733.79|12613.79|12732.9|12612.9|12733.79|12613.79|12732.44|12612.44|9
1627015260000|2021-07-23 04:41:00|12732.42|12612.42|12732.4|12612.4|12732.42|12612.42|12731.2|12611.2|10
1627015270000|2021-07-23 04:41:10|12731.55|12611.55|12731.42|12611.42|12732.26|12612.26|12731.39|12611.39|7
1627015280000|2021-07-23 04:41:20|12730.99|12610.99|12725.44|12605.44|12731.02|12611.02|12725.44|12605.44|10
1627015290000|2021-07-23 04:41:30|12725.39|12605.39|12725.96|12605.96|12725.96|12605.96|12724.81|12604.81|10
1627015300000|2021-07-23 04:41:40|12725.09|12605.09|12726.71|12606.71|12727.05|12607.05|12725.09|12605.09|10
1627015310000|2021-07-23 04:41:50|12726.68|12606.68|12725.33|12605.33|12726.68|12606.68|12725.3|12605.3|7
1627015320000|2021-07-23 04:42:00|12725.32|12605.32|12725.93|12605.93|12726.11|12606.11|12725.32|12605.32|9
1627015330000|2021-07-23 04:42:10|12725.92|12605.92|12727.08|12607.08|12727.13|12607.13|12725.89|12605.89|10
1627015340000|2021-07-23 04:42:20|12727.1|12607.1|12728.71|12608.71|12728.86|12608.86|12726.91|12606.91|10
1627015350000|2021-07-23 04:42:30|12728.86|12608.86|12728.05|12608.05|12729.15|12609.15|12728.05|12608.05|10
1627015360000|2021-07-23 04:42:40|12728.04|12608.04|12725.9|12605.9|12728.04|12608.04|12725.9|12605.9|9
1627015370000|2021-07-23 04:42:50|12725.85|12605.85|12725.58|12605.58|12725.9|12605.9|12725.54|12605.54|8
1627015380000|2021-07-23 04:43:00|12725.6|12605.6|12725.17|12605.17|12725.68|12605.68|12724.56|12604.56|10
1627015390000|2021-07-23 04:43:10|12725.38|12605.38|12726.19|12606.19|12726.19|12606.19|12725.38|12605.38|9
1627015400000|2021-07-23 04:43:20|12727.03|12607.03|12729.34|12609.34|12729.34|12609.34|12727.03|12607.03|9
1627015410000|2021-07-23 04:43:30|12731.16|12611.16|12729.27|12609.27|12731.16|12611.16|12729.27|12609.27|9
1627015420000|2021-07-23 04:43:40|12729.02|12609.02|12730.9|12610.9|12730.9|12610.9|12728.66|12608.66|10
1627015430000|2021-07-23 04:43:50|12731.75|12611.75|12731.89|12611.89|12732.96|12612.96|12731.72|12611.72|10
1627015440000|2021-07-23 04:44:00|12731.04|12611.04|12728.69|12608.69|12731.22|12611.22|12728.69|12608.69|9
1627015450000|2021-07-23 04:44:10|12728.22|12608.22|12727.53|12607.53|12728.55|12608.55|12727.16|12607.16|10
1627015460000|2021-07-23 04:44:20|12727.38|12607.38|12728.98|12608.98|12728.98|12608.98|12727.11|12607.11|10
1627015470000|2021-07-23 04:44:30|12729.09|12609.09|12729.93|12609.93|12729.93|12609.93|12727.62|12607.62|9
1627015480000|2021-07-23 04:44:40|12729.23|12609.23|12728.64|12608.64|12729.64|12609.64|12728.64|12608.64|10
1627015490000|2021-07-23 04:44:50|12728.84|12608.84|12729.05|12609.05|12729.05|12609.05|12728.69|12608.69|8
1627015500000|2021-07-23 04:45:00|12729.36|12609.36|12728.09|12608.09|12729.84|12609.84|12728.09|12608.09|10
1627015510000|2021-07-23 04:45:10|12727.6|12607.6|12724.36|12604.36|12727.72|12607.72|12724.36|12604.36|10
1627015520000|2021-07-23 04:45:20|12723.27|12603.27|12722.35|12602.35|12723.27|12603.27|12722.24|12602.24|10
1627015530000|2021-07-23 04:45:30|12722.05|12602.05|12722.72|12602.72|12722.72|12602.72|12721.35|12601.35|10
1627015540000|2021-07-23 04:45:40|12722.18|12602.18|12721.17|12601.17|12722.18|12602.18|12721.17|12601.17|9
1627015550000|2021-07-23 04:45:50|12720.9|12600.9|12719.73|12599.73|12720.9|12600.9|12719.73|12599.73|8
1627015560000|2021-07-23 04:46:00|12719.72|12599.72|12717.79|12597.79|12719.72|12599.72|12717.79|12597.79|9
1627015570000|2021-07-23 04:46:10|12718.64|12598.64|12717.39|12597.39|12718.64|12598.64|12717.24|12597.24|10
1627015580000|2021-07-23 04:46:20|12717.44|12597.44|12714.76|12594.76|12717.44|12597.44|12714.76|12594.76|8
1627015590000|2021-07-23 04:46:30|12714.11|12594.11|12708.71|12588.71|12714.11|12594.11|12708.64|12588.64|10
1627015600000|2021-07-23 04:46:40|12708.54|12588.54|12707.04|12587.04|12708.54|12588.54|12707.04|12587.04|10
1627015610000|2021-07-23 04:46:50|12706.75|12586.75|12705.88|12585.88|12706.75|12586.75|12705.22|12585.22|9
1627015620000|2021-07-23 04:47:00|12706|12586|12705.67|12585.67|12706.44|12586.44|12705.67|12585.67|10
1627015630000|2021-07-23 04:47:10|12705.33|12585.33|12706.21|12586.21|12706.75|12586.75|12705.33|12585.33|9
1627015640000|2021-07-23 04:47:20|12705.51|12585.51|12704.82|12584.82|12705.51|12585.51|12704.82|12584.82|8
1627015650000|2021-07-23 04:47:30|12704.98|12584.98|12704.38|12584.38|12705.17|12585.17|12704.16|12584.16|9
1627015660000|2021-07-23 04:47:40|12704.31|12584.31|12704.49|12584.49|12704.51|12584.51|12704.29|12584.29|8
1627015670000|2021-07-23 04:47:50|12705.2|12585.2|12703.96|12583.96|12705.3|12585.3|12703.96|12583.96|10
1627015680000|2021-07-23 04:48:00|12703.86|12583.86|12705.84|12585.84|12705.84|12585.84|12703.86|12583.86|8
1627015690000|2021-07-23 04:48:10|12706.08|12586.08|12707.54|12587.54|12707.54|12587.54|12706.05|12586.05|9
1627015700000|2021-07-23 04:48:20|12707.57|12587.57|12709.36|12589.36|12709.36|12589.36|12707.57|12587.57|9
1627015710000|2021-07-23 04:48:30|12709.33|12589.33|12709.84|12589.84|12710.07|12590.07|12709.04|12589.04|10
1627015720000|2021-07-23 04:48:40|12710.14|12590.14|12710.29|12590.29|12710.32|12590.32|12709.97|12589.97|8
1627015730000|2021-07-23 04:48:50|12710.24|12590.24|12709.59|12589.59|12710.46|12590.46|12709.3|12589.3|10
1627015740000|2021-07-23 04:49:00|12709.82|12589.82|12711.4|12591.4|12711.4|12591.4|12709.82|12589.82|9
1627015750000|2021-07-23 04:49:10|12711.28|12591.28|12711.8|12591.8|12712.04|12592.04|12711.06|12591.06|8
1627015760000|2021-07-23 04:49:20|12711.83|12591.83|12712.92|12592.92|12712.92|12592.92|12711.63|12591.63|10
1627015770000|2021-07-23 04:49:30|12713.25|12593.25|12713.25|12593.25|12713.77|12593.77|12713.25|12593.25|10
1627015780000|2021-07-23 04:49:40|12713.13|12593.13|12713.18|12593.18|12713.64|12593.64|12712.7|12592.7|9
1627015790000|2021-07-23 04:49:50|12713.22|12593.22|12712.78|12592.78|12713.69|12593.69|12712.78|12592.78|9
1627015800000|2021-07-23 04:50:00|12712.9|12592.9|12714.51|12594.51|12714.51|12594.51|12712.9|12592.9|9
1627015810000|2021-07-23 04:50:10|12714.82|12594.82|12714.89|12594.89|12714.89|12594.89|12713.81|12593.81|7
1627015820000|2021-07-23 04:50:20|12715|12595|12715.39|12595.39|12715.39|12595.39|12715|12595|9
1627015830000|2021-07-23 04:50:30|12715.36|12595.36|12716.84|12596.84|12716.84|12596.84|12715.36|12595.36|10
1627015840000|2021-07-23 04:50:40|12716.9|12596.9|12716.36|12596.36|12717.48|12597.48|12716.36|12596.36|10
1627015850000|2021-07-23 04:50:50|12716.4|12596.4|12716.73|12596.73|12716.85|12596.85|12716.4|12596.4|7
1627015860000|2021-07-23 04:51:00|12716.54|12596.54|12716.29|12596.29|12716.54|12596.54|12716.07|12596.07|9
1627015870000|2021-07-23 04:51:10|12716.3|12596.3|12716.45|12596.45|12716.5|12596.5|12716.28|12596.28|7
1627015880000|2021-07-23 04:51:20|12716.56|12596.56|12717.55|12597.55|12717.67|12597.67|12716.56|12596.56|10
1627015890000|2021-07-23 04:51:30|12716.49|12596.49|12714.34|12594.34|12716.58|12596.58|12714.34|12594.34|8
1627015900000|2021-07-23 04:51:40|12714.1|12594.1|12711.34|12591.34|12714.1|12594.1|12711.34|12591.34|9
1627015910000|2021-07-23 04:51:50|12711.41|12591.41|12710.71|12590.71|12711.9|12591.9|12710.71|12590.71|9
1627015920000|2021-07-23 04:52:00|12710.75|12590.75|12709.72|12589.72|12710.89|12590.89|12709.72|12589.72|7
1627015930000|2021-07-23 04:52:10|12709.55|12589.55|12709.3|12589.3|12709.55|12589.55|12708.1|12588.1|8
1627015940000|2021-07-23 04:52:20|12709.02|12589.02|12708.6|12588.6|12709.03|12589.03|12708.58|12588.58|9
1627015950000|2021-07-23 04:52:30|12708.54|12588.54|12707.1|12587.1|12708.54|12588.54|12707.09|12587.09|8
1627015960000|2021-07-23 04:52:40|12707.24|12587.24|12708.93|12588.93|12708.98|12588.98|12707.24|12587.24|9
1627015970000|2021-07-23 04:52:50|12708.68|12588.68|12709.34|12589.34|12709.37|12589.37|12708.68|12588.68|7
1627015980000|2021-07-23 04:53:00|12708.66|12588.66|12709.06|12589.06|12709.43|12589.43|12708.66|12588.66|8
1627015990000|2021-07-23 04:53:10|12708.99|12588.99|12710.85|12590.85|12710.85|12590.85|12708.99|12588.99|10
1627016000000|2021-07-23 04:53:20|12711.97|12591.97|12714.79|12594.79|12714.79|12594.79|12711.97|12591.97|10
1627016010000|2021-07-23 04:53:30|12714.97|12594.97|12716.72|12596.72|12716.78|12596.78|12714.97|12594.97|10
1627016020000|2021-07-23 04:53:40|12716.86|12596.86|12716.54|12596.54|12716.86|12596.86|12716.44|12596.44|9
1627016030000|2021-07-23 04:53:50|12716.64|12596.64|12717.91|12597.91|12717.91|12597.91|12716.62|12596.62|10
1627016040000|2021-07-23 04:54:00|12717.94|12597.94|12719.85|12599.85|12719.85|12599.85|12717.94|12597.94|8
1627016050000|2021-07-23 04:54:10|12719.86|12599.86|12723.77|12603.77|12723.77|12603.77|12719.84|12599.84|10
1627016060000|2021-07-23 04:54:20|12723.36|12603.36|12726.2|12606.2|12726.36|12606.36|12723.36|12603.36|10
1627016070000|2021-07-23 04:54:30|12726.13|12606.13|12726.03|12606.03|12726.51|12606.51|12726.03|12606.03|10
1627016080000|2021-07-23 04:54:40|12727.19|12607.19|12727.32|12607.32|12727.65|12607.65|12727.04|12607.04|8
1627016090000|2021-07-23 04:54:50|12727.41|12607.41|12727.71|12607.71|12727.71|12607.71|12727.01|12607.01|7
1627016100000|2021-07-23 04:55:00|12727.75|12607.75|12729.07|12609.07|12729.07|12609.07|12727.57|12607.57|9
1627016110000|2021-07-23 04:55:10|12729.3|12609.3|12729.11|12609.11|12729.74|12609.74|12728.87|12608.87|10
1627016120000|2021-07-23 04:55:20|12729.15|12609.15|12730.16|12610.16|12730.17|12610.17|12729.04|12609.04|9
1627016130000|2021-07-23 04:55:30|12730.17|12610.17|12729.33|12609.33|12730.47|12610.47|12728.61|12608.61|10
1627016140000|2021-07-23 04:55:40|12729.3|12609.3|12727.62|12607.62|12729.31|12609.31|12727.46|12607.46|10
1627016150000|2021-07-23 04:55:50|12727.51|12607.51|12725.35|12605.35|12727.51|12607.51|12725.35|12605.35|10
1627016160000|2021-07-23 04:56:00|12725.38|12605.38|12724.91|12604.91|12725.38|12605.38|12724.83|12604.83|9
1627016170000|2021-07-23 04:56:10|12724.04|12604.04|12725.97|12605.97|12725.97|12605.97|12724.04|12604.04|9
1627016180000|2021-07-23 04:56:20|12725.99|12605.99|12727.73|12607.73|12727.76|12607.76|12725.85|12605.85|10
1627016190000|2021-07-23 04:56:30|12727.8|12607.8|12728.68|12608.68|12728.68|12608.68|12727.8|12607.8|9
1627016200000|2021-07-23 04:56:40|12727.89|12607.89|12732.73|12612.73|12732.73|12612.73|12727.89|12607.89|10
1627016210000|2021-07-23 04:56:50|12734.62|12614.62|12734.31|12614.31|12735.04|12615.04|12734.31|12614.31|10
1627016220000|2021-07-23 04:57:00|12734.18|12614.18|12732.91|12612.91|12734.18|12614.18|12732.82|12612.82|9
1627016230000|2021-07-23 04:57:10|12732.96|12612.96|12733.28|12613.28|12733.28|12613.28|12732.73|12612.73|8
1627016240000|2021-07-23 04:57:20|12733.32|12613.32|12732.67|12612.67|12733.65|12613.65|12732.64|12612.64|9
1627016250000|2021-07-23 04:57:30|12732.8|12612.8|12743.05|12623.05|12743.05|12623.05|12732.8|12612.8|10
1627016260000|2021-07-23 04:57:40|12743.58|12623.58|12754.17|12634.17|12754.17|12634.17|12743.58|12623.58|10
1627016270000|2021-07-23 04:57:50|12754.55|12634.55|12751.99|12631.99|12754.67|12634.67|12751.99|12631.99|10
1627016280000|2021-07-23 04:58:00|12752.98|12632.98|12755.27|12635.27|12755.27|12635.27|12752.01|12632.01|10
1627016290000|2021-07-23 04:58:10|12755.01|12635.01|12757.38|12637.38|12757.38|12637.38|12755|12635|10
1627016300000|2021-07-23 04:58:20|12757.54|12637.54|12757.15|12637.15|12757.92|12637.92|12757.15|12637.15|9
1627016310000|2021-07-23 04:58:30|12757.08|12637.08|12753.86|12633.86|12757.08|12637.08|12753.86|12633.86|9
1627016320000|2021-07-23 04:58:40|12752.3|12632.3|12750.8|12630.8|12752.3|12632.3|12750.03|12630.03|10
1627016330000|2021-07-23 04:58:50|12750.63|12630.63|12751.48|12631.48|12751.48|12631.48|12750.55|12630.55|10
1627016340000|2021-07-23 04:59:00|12751.58|12631.58|12752.39|12632.39|12752.53|12632.53|12751.57|12631.57|10
1627016350000|2021-07-23 04:59:10|12752.4|12632.4|12751.04|12631.04|12752.4|12632.4|12750.43|12630.43|10
1627016360000|2021-07-23 04:59:20|12751.19|12631.19|12751.56|12631.56|12751.56|12631.56|12751.06|12631.06|10
1627016370000|2021-07-23 04:59:30|12751.67|12631.67|12754.78|12634.78|12754.89|12634.89|12751.67|12631.67|9
1627016380000|2021-07-23 04:59:40|12754.98|12634.98|12756.28|12636.28|12756.28|12636.28|12754.98|12634.98|10
1627016390000|2021-07-23 04:59:50|12756.67|12636.67|12758.66|12638.66|12758.66|12638.66|12756.67|12636.67|10
1627016400000|2021-07-23 05:00:00|12758.52|12638.52|12762|12642|12762|12642|12758.18|12638.18|10
1627016410000|2021-07-23 05:00:10|12762.56|12642.56|12765.41|12645.41|12765.76|12645.76|12762.56|12642.56|10
1627016420000|2021-07-23 05:00:20|12764.79|12644.79|12764.28|12644.28|12765.69|12645.69|12763.29|12643.29|10
1627016430000|2021-07-23 05:00:30|12764.42|12644.42|12765.48|12645.48|12766.23|12646.23|12764.23|12644.23|10
1627016440000|2021-07-23 05:00:40|12765.51|12645.51|12761.61|12641.61|12765.51|12645.51|12761.61|12641.61|10
1627016450000|2021-07-23 05:00:50|12760.44|12640.44|12758.05|12638.05|12760.44|12640.44|12758.05|12638.05|10
1627016460000|2021-07-23 05:01:00|12758.29|12638.29|12756.79|12636.79|12758.29|12638.29|12756.79|12636.79|9
1627016470000|2021-07-23 05:01:10|12756.53|12636.53|12755.94|12635.94|12757.28|12637.28|12755.94|12635.94|9
1627016480000|2021-07-23 05:01:20|12755.77|12635.77|12752.5|12632.5|12755.77|12635.77|12752.5|12632.5|10
1627016490000|2021-07-23 05:01:30|12752.65|12632.65|12753.13|12633.13|12753.57|12633.57|12752.18|12632.18|10
1627016500000|2021-07-23 05:01:40|12753.24|12633.24|12753.48|12633.48|12753.58|12633.58|12753.24|12633.24|9
1627016510000|2021-07-23 05:01:50|12753.45|12633.45|12755.49|12635.49|12755.49|12635.49|12753.36|12633.36|10
1627016520000|2021-07-23 05:02:00|12755.57|12635.57|12757.4|12637.4|12757.73|12637.73|12755.57|12635.57|9
1627016530000|2021-07-23 05:02:10|12758.5|12638.5|12759.12|12639.12|12759.6|12639.6|12758.5|12638.5|9
1627016540000|2021-07-23 05:02:20|12759.26|12639.26|12763.17|12643.17|12763.24|12643.24|12759.26|12639.26|10
1627016550000|2021-07-23 05:02:30|12762.12|12642.12|12762.49|12642.49|12762.96|12642.96|12760.5|12640.5|9
1627016560000|2021-07-23 05:02:40|12762.83|12642.83|12769.56|12649.56|12769.56|12649.56|12762.83|12642.83|10
1627016570000|2021-07-23 05:02:50|12768.69|12648.69|12767.6|12647.6|12768.69|12648.69|12767.21|12647.21|9
1627016580000|2021-07-23 05:03:00|12767.68|12647.68|12765.5|12645.5|12768.52|12648.52|12765.5|12645.5|10
1627016590000|2021-07-23 05:03:10|12766.01|12646.01|12766.86|12646.86|12767.66|12647.66|12766.01|12646.01|10
1627016600000|2021-07-23 05:03:20|12766.35|12646.35|12765.25|12645.25|12766.4|12646.4|12765.25|12645.25|9
1627016610000|2021-07-23 05:03:30|12765.32|12645.32|12763.61|12643.61|12765.32|12645.32|12763.49|12643.49|9
1627016620000|2021-07-23 05:03:40|12764.64|12644.64|12763.08|12643.08|12764.64|12644.64|12763.08|12643.08|10
1627016630000|2021-07-23 05:03:50|12762.94|12642.94|12763.16|12643.16|12764.19|12644.19|12762.94|12642.94|8
1627016640000|2021-07-23 05:04:00|12763.29|12643.29|12765.59|12645.59|12766.17|12646.17|12763.29|12643.29|10
1627016650000|2021-07-23 05:04:10|12765.6|12645.6|12768.07|12648.07|12768.07|12648.07|12765.6|12645.6|10
1627016660000|2021-07-23 05:04:20|12768.21|12648.21|12770.9|12650.9|12770.9|12650.9|12768.21|12648.21|10
1627016670000|2021-07-23 05:04:30|12771.27|12651.27|12771.29|12651.29|12772.14|12652.14|12770.95|12650.95|9
1627016680000|2021-07-23 05:04:40|12771.26|12651.26|12774.69|12654.69|12774.69|12654.69|12771.26|12651.26|9
1627016690000|2021-07-23 05:04:50|12771.26|12651.26|12769.5|12649.5|12772.66|12652.66|12769.03|12649.03|10
1627016700000|2021-07-23 05:05:00|12769.76|12649.76|12771.57|12651.57|12771.57|12651.57|12769.76|12649.76|10
1627016710000|2021-07-23 05:05:10|12771.51|12651.51|12769.33|12649.33|12771.58|12651.58|12769.33|12649.33|10
1627016720000|2021-07-23 05:05:20|12769.25|12649.25|12768.73|12648.73|12769.43|12649.43|12768.73|12648.73|10
1627016730000|2021-07-23 05:05:30|12768.69|12648.69|12769.05|12649.05|12769.05|12649.05|12767.61|12647.61|9
1627016740000|2021-07-23 05:05:40|12768.99|12648.99|12770.23|12650.23|12770.23|12650.23|12768.99|12648.99|9
1627016750000|2021-07-23 05:05:50|12770.44|12650.44|12771.23|12651.23|12771.28|12651.28|12769.91|12649.91|9
1627016760000|2021-07-23 05:06:00|12771.18|12651.18|12772.35|12652.35|12772.35|12652.35|12771.14|12651.14|9
1627016770000|2021-07-23 05:06:10|12772.36|12652.36|12772.31|12652.31|12772.43|12652.43|12772.25|12652.25|7
1627016780000|2021-07-23 05:06:20|12772.33|12652.33|12770.37|12650.37|12772.33|12652.33|12770.06|12650.06|10
1627016790000|2021-07-23 05:06:30|12770.16|12650.16|12771.11|12651.11|12771.11|12651.11|12770.05|12650.05|9
1627016800000|2021-07-23 05:06:40|12770.77|12650.77|12771.67|12651.67|12771.67|12651.67|12770.77|12650.77|7
1627016810000|2021-07-23 05:06:50|12770.96|12650.96|12771.24|12651.24|12771.82|12651.82|12770.96|12650.96|10
1627016820000|2021-07-23 05:07:00|12771.39|12651.39|12773.21|12653.21|12773.28|12653.28|12771.39|12651.39|10
1627016830000|2021-07-23 05:07:10|12773.29|12653.29|12772.7|12652.7|12773.32|12653.32|12772.42|12652.42|10
1627016840000|2021-07-23 05:07:20|12772.46|12652.46|12772.2|12652.2|12772.54|12652.54|12772.2|12652.2|10
1627016850000|2021-07-23 05:07:30|12772.16|12652.16|12770.7|12650.7|12772.16|12652.16|12770.7|12650.7|8
1627016860000|2021-07-23 05:07:40|12770.61|12650.61|12770.66|12650.66|12771.01|12651.01|12770.41|12650.41|9
1627016870000|2021-07-23 05:07:50|12770.63|12650.63|12768.97|12648.97|12770.63|12650.63|12768.97|12648.97|10
1627016880000|2021-07-23 05:08:00|12769.04|12649.04|12769.05|12649.05|12769.05|12649.05|12767.96|12647.96|10
1627016890000|2021-07-23 05:08:10|12768.3|12648.3|12769.99|12649.99|12769.99|12649.99|12768.3|12648.3|8
1627016900000|2021-07-23 05:08:20|12770.25|12650.25|12771|12651|12771.59|12651.59|12770.25|12650.25|9
1627016910000|2021-07-23 05:08:30|12770.99|12650.99|12771.89|12651.89|12771.94|12651.94|12770.99|12650.99|9
1627016920000|2021-07-23 05:08:40|12770.86|12650.86|12769.16|12649.16|12770.86|12650.86|12768.45|12648.45|9
1627016930000|2021-07-23 05:08:50|12769.17|12649.17|12768.71|12648.71|12769.17|12649.17|12767.74|12647.74|10
1627016940000|2021-07-23 05:09:00|12768.76|12648.76|12769.49|12649.49|12770.31|12650.31|12768.76|12648.76|9
1627016950000|2021-07-23 05:09:10|12769.77|12649.77|12771.44|12651.44|12771.59|12651.59|12769.77|12649.77|10
1627016960000|2021-07-23 05:09:20|12772.12|12652.12|12772.67|12652.67|12772.68|12652.68|12772.12|12652.12|9
1627016970000|2021-07-23 05:09:30|12772.66|12652.66|12771.68|12651.68|12772.68|12652.68|12771.68|12651.68|8
1627016980000|2021-07-23 05:09:40|12771.7|12651.7|12771.01|12651.01|12772.66|12652.66|12769.94|12649.94|10
1627016990000|2021-07-23 05:09:50|12771.04|12651.04|12770.62|12650.62|12771.04|12651.04|12770.54|12650.54|10
1627017000000|2021-07-23 05:10:00|12771.24|12651.24|12769.57|12649.57|12771.24|12651.24|12769.2|12649.2|9
1627017010000|2021-07-23 05:10:10|12768.65|12648.65|12769.17|12649.17|12769.17|12649.17|12767.21|12647.21|9
1627017020000|2021-07-23 05:10:20|12769.3|12649.3|12769.09|12649.09|12769.42|12649.42|12769.08|12649.08|9
1627017030000|2021-07-23 05:10:30|12769.2|12649.2|12768.63|12648.63|12769.35|12649.35|12768.11|12648.11|9
1627017040000|2021-07-23 05:10:40|12768.46|12648.46|12768.61|12648.61|12768.61|12648.61|12768.24|12648.24|9
1627017050000|2021-07-23 05:10:50|12768.82|12648.82|12768.72|12648.72|12768.82|12648.82|12768.69|12648.69|8
1627017060000|2021-07-23 05:11:00|12768.71|12648.71|12768.83|12648.83|12769.39|12649.39|12768.71|12648.71|10
1627017070000|2021-07-23 05:11:10|12769.71|12649.71|12770.36|12650.36|12770.36|12650.36|12769.71|12649.71|10
1627017080000|2021-07-23 05:11:20|12770.57|12650.57|12773.47|12653.47|12773.61|12653.61|12770.57|12650.57|10
1627017090000|2021-07-23 05:11:30|12774.07|12654.07|12775.08|12655.08|12775.08|12655.08|12773.75|12653.75|9
1627017100000|2021-07-23 05:11:40|12775.05|12655.05|12775.09|12655.09|12775.17|12655.17|12774.82|12654.82|10
1627017110000|2021-07-23 05:11:50|12775.11|12655.11|12775.08|12655.08|12775.17|12655.17|12774.62|12654.62|10
1627017120000|2021-07-23 05:12:00|12775.18|12655.18|12775.7|12655.7|12775.88|12655.88|12775.09|12655.09|10
1627017130000|2021-07-23 05:12:10|12775.8|12655.8|12779.6|12659.6|12779.6|12659.6|12775.61|12655.61|10
1627017140000|2021-07-23 05:12:20|12779.61|12659.61|12779.03|12659.03|12779.74|12659.74|12778.8|12658.8|10
1627017150000|2021-07-23 05:12:30|12780.63|12660.63|12781.62|12661.62|12781.62|12661.62|12780.42|12660.42|9
1627017160000|2021-07-23 05:12:40|12781.76|12661.76|12780.63|12660.63|12781.76|12661.76|12780.52|12660.52|10
1627017170000|2021-07-23 05:12:50|12781.55|12661.55|12781.41|12661.41|12781.55|12661.55|12780.67|12660.67|8
1627017180000|2021-07-23 05:13:00|12781.22|12661.22|12782.19|12662.19|12782.81|12662.81|12781.13|12661.13|9
1627017190000|2021-07-23 05:13:10|12783.13|12663.13|12785.08|12665.08|12785.25|12665.25|12783.1|12663.1|9
1627017200000|2021-07-23 05:13:20|12785.23|12665.23|12785.94|12665.94|12785.94|12665.94|12784.16|12664.16|10
1627017210000|2021-07-23 05:13:30|12786.12|12666.12|12786.33|12666.33|12786.49|12666.49|12786.12|12666.12|9
1627017220000|2021-07-23 05:13:40|12786.31|12666.31|12787.14|12667.14|12787.14|12667.14|12786.31|12666.31|9
1627017230000|2021-07-23 05:13:50|12786.12|12666.12|12793.12|12673.12|12793.39|12673.39|12786.12|12666.12|10
1627017240000|2021-07-23 05:14:00|12792.77|12672.77|12790.91|12670.91|12792.77|12672.77|12790.91|12670.91|10
1627017250000|2021-07-23 05:14:10|12791.3|12671.3|12794.2|12674.2|12794.28|12674.28|12791.3|12671.3|10
1627017260000|2021-07-23 05:14:20|12793.88|12673.88|12795.04|12675.04|12796.63|12676.63|12793.82|12673.82|9
1627017270000|2021-07-23 05:14:30|12795.08|12675.08|12795.57|12675.57|12796.57|12676.57|12795.08|12675.08|10
1627017280000|2021-07-23 05:14:40|12795.56|12675.56|12795.69|12675.69|12795.69|12675.69|12794.03|12674.03|9
1627017290000|2021-07-23 05:14:50|12795.66|12675.66|12794.07|12674.07|12795.93|12675.93|12794.07|12674.07|10
1627017300000|2021-07-23 05:15:00|12794.13|12674.13|12792.38|12672.38|12794.73|12674.73|12792.38|12672.38|10
1627017310000|2021-07-23 05:15:10|12791.67|12671.67|12784.63|12664.63|12791.67|12671.67|12784.63|12664.63|10
1627017320000|2021-07-23 05:15:20|12784.12|12664.12|12782.43|12662.43|12784.12|12664.12|12781.42|12661.42|9
1627017330000|2021-07-23 05:15:30|12782.44|12662.44|12783.68|12663.68|12784.33|12664.33|12782.44|12662.44|10
1627017340000|2021-07-23 05:15:40|12783.47|12663.47|12783.72|12663.72|12783.72|12663.72|12783.45|12663.45|7
1627017350000|2021-07-23 05:15:50|12783.68|12663.68|12783.75|12663.75|12783.75|12663.75|12783.55|12663.55|7
1627017360000|2021-07-23 05:16:00|12783.67|12663.67|12782.61|12662.61|12783.68|12663.68|12781.8|12661.8|8
1627017370000|2021-07-23 05:16:10|12782.95|12662.95|12779.9|12659.9|12782.95|12662.95|12779.9|12659.9|9
1627017380000|2021-07-23 05:16:20|12779.84|12659.84|12776.17|12656.17|12779.84|12659.84|12776.13|12656.13|10
1627017390000|2021-07-23 05:16:30|12775.36|12655.36|12774.86|12654.86|12775.87|12655.87|12773.97|12653.97|9
1627017400000|2021-07-23 05:16:40|12775.1|12655.1|12776.94|12656.94|12776.94|12656.94|12775.1|12655.1|10
1627017410000|2021-07-23 05:16:50|12776.73|12656.73|12777.49|12657.49|12777.88|12657.88|12776.57|12656.57|10
1627017420000|2021-07-23 05:17:00|12777.56|12657.56|12776.14|12656.14|12777.61|12657.61|12776.14|12656.14|9
1627017430000|2021-07-23 05:17:10|12773.6|12653.6|12774.11|12654.11|12774.92|12654.92|12773.6|12653.6|9
1627017440000|2021-07-23 05:17:20|12774.3|12654.3|12775.24|12655.24|12775.24|12655.24|12774.3|12654.3|8
1627017450000|2021-07-23 05:17:30|12775.23|12655.23|12774.66|12654.66|12775.29|12655.29|12774.66|12654.66|8
1627017460000|2021-07-23 05:17:40|12774.7|12654.7|12773.59|12653.59|12774.7|12654.7|12773.59|12653.59|8
1627017470000|2021-07-23 05:17:50|12773.21|12653.21|12767.83|12647.83|12773.21|12653.21|12767.83|12647.83|9
1627017480000|2021-07-23 05:18:00|12767.52|12647.52|12767.29|12647.29|12767.52|12647.52|12766.28|12646.28|8
1627017490000|2021-07-23 05:18:10|12767.54|12647.54|12768.3|12648.3|12769.72|12649.72|12767.54|12647.54|9
1627017500000|2021-07-23 05:18:20|12768.23|12648.23|12766.8|12646.8|12768.23|12648.23|12766.72|12646.72|10
1627017510000|2021-07-23 05:18:30|12766.6|12646.6|12767.55|12647.55|12767.57|12647.57|12766.6|12646.6|10
1627017520000|2021-07-23 05:18:40|12767.9|12647.9|12767.87|12647.87|12768.12|12648.12|12767.64|12647.64|9
1627017530000|2021-07-23 05:18:50|12767.94|12647.94|12767.5|12647.5|12767.95|12647.95|12767.5|12647.5|9
1627017540000|2021-07-23 05:19:00|12767.63|12647.63|12767.56|12647.56|12767.63|12647.63|12767.46|12647.46|9
1627017550000|2021-07-23 05:19:10|12767.57|12647.57|12769.4|12649.4|12769.45|12649.45|12767.55|12647.55|7
1627017560000|2021-07-23 05:19:20|12769.44|12649.44|12770.62|12650.62|12770.62|12650.62|12769.44|12649.44|8
1627017570000|2021-07-23 05:19:30|12770.51|12650.51|12771.94|12651.94|12771.94|12651.94|12770.51|12650.51|8
1627017580000|2021-07-23 05:19:40|12771.96|12651.96|12773|12653|12773|12653|12771.76|12651.76|9
1627017590000|2021-07-23 05:19:50|12773.42|12653.42|12773.33|12653.33|12773.42|12653.42|12772.81|12652.81|9
1627017600000|2021-07-23 05:20:00|12773.18|12653.18|12772.75|12652.75|12774.48|12654.48|12772.75|12652.75|10
1627017610000|2021-07-23 05:20:10|12772.72|12652.72|12770.14|12650.14|12773.36|12653.36|12770.14|12650.14|10
1627017620000|2021-07-23 05:20:20|12769.99|12649.99|12766.95|12646.95|12769.99|12649.99|12766.95|12646.95|9
1627017630000|2021-07-23 05:20:30|12766.87|12646.87|12765.64|12645.64|12766.87|12646.87|12765.62|12645.62|9
1627017640000|2021-07-23 05:20:40|12765.71|12645.71|12765.3|12645.3|12766.2|12646.2|12764.56|12644.56|10
1627017650000|2021-07-23 05:20:50|12765.24|12645.24|12764.26|12644.26|12765.53|12645.53|12764.26|12644.26|10
1627017660000|2021-07-23 05:21:00|12764.25|12644.25|12764.33|12644.33|12764.44|12644.44|12764.25|12644.25|8
1627017670000|2021-07-23 05:21:10|12763.39|12643.39|12764.57|12644.57|12764.57|12644.57|12763.11|12643.11|10
1627017680000|2021-07-23 05:21:20|12764.85|12644.85|12766.42|12646.42|12766.42|12646.42|12764.85|12644.85|10
1627017690000|2021-07-23 05:21:30|12767.12|12647.12|12768.05|12648.05|12768.05|12648.05|12767.12|12647.12|10
1627017700000|2021-07-23 05:21:40|12767.99|12647.99|12768.71|12648.71|12769.09|12649.09|12767.99|12647.99|10
1627017710000|2021-07-23 05:21:50|12768.7|12648.7|12771.27|12651.27|12771.27|12651.27|12768.7|12648.7|10
1627017720000|2021-07-23 05:22:00|12770.7|12650.7|12773.96|12653.96|12773.96|12653.96|12770.33|12650.33|10
1627017730000|2021-07-23 05:22:10|12774.4|12654.4|12772.93|12652.93|12774.4|12654.4|12772.86|12652.86|10
1627017740000|2021-07-23 05:22:20|12772.7|12652.7|12771.69|12651.69|12772.7|12652.7|12771.11|12651.11|10
1627017750000|2021-07-23 05:22:30|12771.65|12651.65|12770.07|12650.07|12771.65|12651.65|12770.02|12650.02|9
1627017760000|2021-07-23 05:22:40|12769.94|12649.94|12768.05|12648.05|12769.94|12649.94|12768.05|12648.05|10
1627017770000|2021-07-23 05:22:50|12767.68|12647.68|12767.9|12647.9|12767.9|12647.9|12767.48|12647.48|10
1627017780000|2021-07-23 05:23:00|12767.74|12647.74|12765.25|12645.25|12767.98|12647.98|12765.25|12645.25|10
1627017790000|2021-07-23 05:23:10|12764.92|12644.92|12763.6|12643.6|12764.92|12644.92|12763.45|12643.45|10
1627017800000|2021-07-23 05:23:20|12764.07|12644.07|12763.44|12643.44|12764.07|12644.07|12763.02|12643.02|9
1627017810000|2021-07-23 05:23:30|12763.47|12643.47|12763.74|12643.74|12764.72|12644.72|12763.47|12643.47|9
1627017820000|2021-07-23 05:23:40|12763.71|12643.71|12764.16|12644.16|12764.16|12644.16|12763.46|12643.46|7
1627017830000|2021-07-23 05:23:50|12763.66|12643.66|12763.71|12643.71|12763.84|12643.84|12762.77|12642.77|9
1627017840000|2021-07-23 05:24:00|12763.59|12643.59|12765.78|12645.78|12765.78|12645.78|12763.59|12643.59|10
1627017850000|2021-07-23 05:24:10|12766.36|12646.36|12769.01|12649.01|12769.24|12649.24|12766.34|12646.34|10
1627017860000|2021-07-23 05:24:20|12769.02|12649.02|12768.85|12648.85|12769.65|12649.65|12768.83|12648.83|9
1627017870000|2021-07-23 05:24:30|12768.65|12648.65|12773.8|12653.8|12773.8|12653.8|12768.65|12648.65|9
1627017880000|2021-07-23 05:24:40|12772.89|12652.89|12774.96|12654.96|12775.34|12655.34|12772.6|12652.6|10
1627017890000|2021-07-23 05:24:50|12776.24|12656.24|12778.6|12658.6|12778.6|12658.6|12776.14|12656.14|10
1627017900000|2021-07-23 05:25:00|12778.59|12658.59|12781.75|12661.75|12781.82|12661.82|12778.59|12658.59|10
1627017910000|2021-07-23 05:25:10|12781.52|12661.52|12783.31|12663.31|12783.31|12663.31|12781.52|12661.52|10
1627017920000|2021-07-23 05:25:20|12783.44|12663.44|12783.77|12663.77|12783.81|12663.81|12783.09|12663.09|10
1627017930000|2021-07-23 05:25:30|12783.57|12663.57|12783.41|12663.41|12783.61|12663.61|12783.09|12663.09|10
1627017940000|2021-07-23 05:25:40|12783.48|12663.48|12782.1|12662.1|12784.39|12664.39|12782.1|12662.1|10
1627017950000|2021-07-23 05:25:50|12782.13|12662.13|12783.38|12663.38|12783.38|12663.38|12781.85|12661.85|9
1627017960000|2021-07-23 05:26:00|12783.36|12663.36|12783.52|12663.52|12784.05|12664.05|12782.96|12662.96|8
1627017970000|2021-07-23 05:26:10|12783.2|12663.2|12779.18|12659.18|12783.2|12663.2|12778.81|12658.81|10
1627017980000|2021-07-23 05:26:20|12779.72|12659.72|12779.36|12659.36|12780.78|12660.78|12779.15|12659.15|10
1627017990000|2021-07-23 05:26:30|12779.37|12659.37|12780.65|12660.65|12780.97|12660.97|12779.37|12659.37|8
1627018000000|2021-07-23 05:26:40|12780.69|12660.69|12779.97|12659.97|12780.69|12660.69|12779.86|12659.86|10
1627018010000|2021-07-23 05:26:50|12780.14|12660.14|12780.91|12660.91|12781.12|12661.12|12780.1|12660.1|9
1627018020000|2021-07-23 05:27:00|12780.89|12660.89|12781.11|12661.11|12781.12|12661.12|12779.89|12659.89|10
1627018030000|2021-07-23 05:27:10|12781.47|12661.47|12783.26|12663.26|12783.26|12663.26|12781.47|12661.47|10
1627018040000|2021-07-23 05:27:20|12783.68|12663.68|12784.71|12664.71|12785.51|12665.51|12783.68|12663.68|10
1627018050000|2021-07-23 05:27:30|12784.93|12664.93|12784.93|12664.93|12784.93|12664.93|12784.8|12664.8|7
1627018060000|2021-07-23 05:27:40|12785.02|12665.02|12785.23|12665.23|12785.82|12665.82|12784.79|12664.79|10
1627018070000|2021-07-23 05:27:50|12785.05|12665.05|12787.41|12667.41|12787.41|12667.41|12785.05|12665.05|7
1627018080000|2021-07-23 05:28:00|12787.61|12667.61|12788.56|12668.56|12788.56|12668.56|12787.61|12667.61|8
1627018090000|2021-07-23 05:28:10|12788.55|12668.55|12790.11|12670.11|12790.26|12670.26|12787.99|12667.99|9
1627018100000|2021-07-23 05:28:20|12790.12|12670.12|12789.56|12669.56|12790.6|12670.6|12789.56|12669.56|10
1627018110000|2021-07-23 05:28:30|12789.57|12669.57|12788.52|12668.52|12789.89|12669.89|12788.52|12668.52|10
1627018120000|2021-07-23 05:28:40|12788.44|12668.44|12788.37|12668.37|12788.52|12668.52|12788.22|12668.22|9
1627018130000|2021-07-23 05:28:50|12788.43|12668.43|12788.79|12668.79|12788.93|12668.93|12788.43|12668.43|8
1627018140000|2021-07-23 05:29:00|12788.82|12668.82|12790.46|12670.46|12790.46|12670.46|12788.82|12668.82|10
1627018150000|2021-07-23 05:29:10|12791.35|12671.35|12792.45|12672.45|12792.7|12672.7|12791.19|12671.19|9
1627018160000|2021-07-23 05:29:20|12792.6|12672.6|12792.65|12672.65|12792.65|12672.65|12792.13|12672.13|10
1627018170000|2021-07-23 05:29:30|12792.37|12672.37|12793.51|12673.51|12793.69|12673.69|12792.37|12672.37|10
1627018180000|2021-07-23 05:29:40|12793.8|12673.8|12796.51|12676.51|12796.51|12676.51|12793.13|12673.13|10
1627018190000|2021-07-23 05:29:50|12796.22|12676.22|12798.13|12678.13|12798.13|12678.13|12796.22|12676.22|10
1627018200000|2021-07-23 05:30:00|12798.22|12678.22|12799.01|12679.01|12799.05|12679.05|12797.44|12677.44|10
1627018210000|2021-07-23 05:30:10|12799.26|12679.26|12803|12683|12803|12683|12799.26|12679.26|10
1627018220000|2021-07-23 05:30:20|12803.55|12683.55|12804.31|12684.31|12804.49|12684.49|12803.55|12683.55|10
1627018230000|2021-07-23 05:30:30|12804.21|12684.21|12804.25|12684.25|12805.01|12685.01|12803.68|12683.68|10
1627018240000|2021-07-23 05:30:40|12804.01|12684.01|12803.68|12683.68|12804.01|12684.01|12803.51|12683.51|7
1627018250000|2021-07-23 05:30:50|12803.41|12683.41|12801.93|12681.93|12803.41|12683.41|12801.88|12681.88|10
1627018260000|2021-07-23 05:31:00|12801.47|12681.47|12801.39|12681.39|12801.88|12681.88|12801.11|12681.11|10
1627018270000|2021-07-23 05:31:10|12801.38|12681.38|12798.69|12678.69|12801.4|12681.4|12798.69|12678.69|10
1627018280000|2021-07-23 05:31:20|12798.49|12678.49|12795.78|12675.78|12798.49|12678.49|12795.78|12675.78|10
1627018290000|2021-07-23 05:31:30|12795.26|12675.26|12795.54|12675.54|12795.96|12675.96|12794.89|12674.89|10
1627018300000|2021-07-23 05:31:40|12795.57|12675.57|12796.89|12676.89|12796.89|12676.89|12795.57|12675.57|10
1627018310000|2021-07-23 05:31:50|12797.25|12677.25|12798.41|12678.41|12798.75|12678.75|12797.25|12677.25|9
1627018320000|2021-07-23 05:32:00|12798.24|12678.24|12797.23|12677.23|12798.4|12678.4|12797.23|12677.23|10
1627018330000|2021-07-23 05:32:10|12797.31|12677.31|12799.13|12679.13|12799.58|12679.58|12797.3|12677.3|10
1627018340000|2021-07-23 05:32:20|12798.96|12678.96|12799.43|12679.43|12799.43|12679.43|12798.39|12678.39|7
1627018350000|2021-07-23 05:32:30|12799.56|12679.56|12801.16|12681.16|12801.16|12681.16|12799.56|12679.56|9
1627018360000|2021-07-23 05:32:40|12801.18|12681.18|12802.85|12682.85|12802.85|12682.85|12800.89|12680.89|10
1627018370000|2021-07-23 05:32:50|12802.69|12682.69|12804.64|12684.64|12804.64|12684.64|12802.69|12682.69|10
1627018380000|2021-07-23 05:33:00|12804.62|12684.62|12804.15|12684.15|12804.68|12684.68|12804.15|12684.15|8
1627018390000|2021-07-23 05:33:10|12804.22|12684.22|12804.1|12684.1|12804.34|12684.34|12803.2|12683.2|10
1627018400000|2021-07-23 05:33:20|12805.05|12685.05|12808.09|12688.09|12808.14|12688.14|12805.05|12685.05|10
1627018410000|2021-07-23 05:33:30|12808.33|12688.33|12809.39|12689.39|12809.39|12689.39|12808.16|12688.16|9
1627018420000|2021-07-23 05:33:40|12809.41|12689.41|12812.27|12692.27|12812.27|12692.27|12808.97|12688.97|10
1627018430000|2021-07-23 05:33:50|12813.28|12693.28|12813.09|12693.09|12814.95|12694.95|12813.04|12693.04|10
1627018440000|2021-07-23 05:34:00|12813|12693|12815.04|12695.04|12815.08|12695.08|12813|12693|10
1627018450000|2021-07-23 05:34:10|12814.51|12694.51|12815.66|12695.66|12816.91|12696.91|12814.51|12694.51|10
1627018460000|2021-07-23 05:34:20|12815.59|12695.59|12816.82|12696.82|12818.02|12698.02|12815.59|12695.59|10
1627018470000|2021-07-23 05:34:30|12816.85|12696.85|12817.42|12697.42|12818.25|12698.25|12816.85|12696.85|9
1627018480000|2021-07-23 05:34:40|12818.55|12698.55|12821.52|12701.52|12821.52|12701.52|12817.63|12697.63|10
1627018490000|2021-07-23 05:34:50|12823.04|12703.04|12833.23|12713.23|12833.23|12713.23|12823.04|12703.04|10
1627018500000|2021-07-23 05:35:00|12833.65|12713.65|12835.57|12715.57|12835.57|12715.57|12833.65|12713.65|10
1627018510000|2021-07-23 05:35:10|12835.49|12715.49|12840.5|12720.5|12841.18|12721.18|12835.49|12715.49|10
1627018520000|2021-07-23 05:35:20|12841.46|12721.46|12841.39|12721.39|12843.11|12723.11|12840.64|12720.64|10
1627018530000|2021-07-23 05:35:30|12841.62|12721.62|12840.97|12720.97|12842.49|12722.49|12840.97|12720.97|10
1627018540000|2021-07-23 05:35:40|12840.88|12720.88|12835.19|12715.19|12840.88|12720.88|12835.19|12715.19|10
1627018550000|2021-07-23 05:35:50|12836.11|12716.11|12831.34|12711.34|12836.11|12716.11|12831.34|12711.34|10
1627018560000|2021-07-23 05:36:00|12831.07|12711.07|12829.78|12709.78|12831.07|12711.07|12829.78|12709.78|10
1627018570000|2021-07-23 05:36:10|12829.34|12709.34|12830.81|12710.81|12830.81|12710.81|12828.47|12708.47|10
1627018580000|2021-07-23 05:36:20|12832.41|12712.41|12831.73|12711.73|12832.41|12712.41|12831.08|12711.08|10
1627018590000|2021-07-23 05:36:30|12831.6|12711.6|12829.85|12709.85|12832.1|12712.1|12829.85|12709.85|8
1627018600000|2021-07-23 05:36:40|12829.83|12709.83|12830.68|12710.68|12831.21|12711.21|12829.83|12709.83|9
1627018610000|2021-07-23 05:36:50|12830.73|12710.73|12827.93|12707.93|12831.26|12711.26|12827.93|12707.93|10
1627018620000|2021-07-23 05:37:00|12826.59|12706.59|12828.3|12708.3|12828.3|12708.3|12825.4|12705.4|10
1627018630000|2021-07-23 05:37:10|12828.38|12708.38|12832.13|12712.13|12832.13|12712.13|12828.38|12708.38|10
1627018640000|2021-07-23 05:37:20|12832.45|12712.45|12837.2|12717.2|12837.2|12717.2|12832.45|12712.45|10
1627018650000|2021-07-23 05:37:30|12837.95|12717.95|12858.42|12738.42|12858.42|12738.42|12837.95|12717.95|10
1627018660000|2021-07-23 05:37:40|12858.36|12738.36|12858.11|12738.11|12859.38|12739.38|12858.03|12738.03|10
1627018670000|2021-07-23 05:37:50|12857.91|12737.91|12856.9|12736.9|12858.45|12738.45|12856.62|12736.62|10
1627018680000|2021-07-23 05:38:00|12857.43|12737.43|12854.57|12734.57|12857.43|12737.43|12854.45|12734.45|10
1627018690000|2021-07-23 05:38:10|12855.29|12735.29|12853.56|12733.56|12856.02|12736.02|12853.56|12733.56|10
1627018700000|2021-07-23 05:38:20|12852.18|12732.18|12846.71|12726.71|12852.18|12732.18|12846.71|12726.71|10
1627018710000|2021-07-23 05:38:30|12846.7|12726.7|12844.94|12724.94|12846.7|12726.7|12844.9|12724.9|10
1627018720000|2021-07-23 05:38:40|12845.76|12725.76|12844.59|12724.59|12846.36|12726.36|12844.58|12724.58|10
1627018730000|2021-07-23 05:38:50|12844.63|12724.63|12843.69|12723.69|12844.76|12724.76|12843.45|12723.45|10
1627018740000|2021-07-23 05:39:00|12844.03|12724.03|12839.54|12719.54|12844.03|12724.03|12839.54|12719.54|10
1627018750000|2021-07-23 05:39:10|12838.96|12718.96|12836.24|12716.24|12839.46|12719.46|12836.24|12716.24|10
1627018760000|2021-07-23 05:39:20|12837.07|12717.07|12835.39|12715.39|12837.33|12717.33|12835.38|12715.38|10
1627018770000|2021-07-23 05:39:30|12835.35|12715.35|12835.05|12715.05|12835.99|12715.99|12834.93|12714.93|10
1627018780000|2021-07-23 05:39:40|12835.81|12715.81|12833.32|12713.32|12836.11|12716.11|12833.32|12713.32|10
1627018790000|2021-07-23 05:39:50|12832.83|12712.83|12823.44|12703.44|12832.83|12712.83|12823.44|12703.44|10
1627018800000|2021-07-23 05:40:00|12822.48|12702.48|12813.62|12693.62|12822.48|12702.48|12813.62|12693.62|10
1627018810000|2021-07-23 05:40:10|12813.02|12693.02|12806.34|12686.34|12813.02|12693.02|12806.34|12686.34|10
1627018820000|2021-07-23 05:40:20|12806.26|12686.26|12802|12682|12806.26|12686.26|12802|12682|9
1627018830000|2021-07-23 05:40:30|12801.66|12681.66|12797.47|12677.47|12801.66|12681.66|12797.47|12677.47|10
1627018840000|2021-07-23 05:40:40|12796.64|12676.64|12794.46|12674.46|12796.64|12676.64|12793.34|12673.34|9
1627018850000|2021-07-23 05:40:50|12793.48|12673.48|12791.25|12671.25|12793.5|12673.5|12790.71|12670.71|10
1627018860000|2021-07-23 05:41:00|12790.09|12670.09|12790.3|12670.3|12790.84|12670.84|12789.54|12669.54|9
1627018870000|2021-07-23 05:41:10|12789.41|12669.41|12788.92|12668.92|12789.87|12669.87|12787.86|12667.86|10
1627018880000|2021-07-23 05:41:20|12789.19|12669.19|12790.1|12670.1|12791.13|12671.13|12789.1|12669.1|10
1627018890000|2021-07-23 05:41:30|12790.07|12670.07|12790.85|12670.85|12791.08|12671.08|12790.06|12670.06|10
1627018900000|2021-07-23 05:41:40|12792.16|12672.16|12791.76|12671.76|12792.16|12672.16|12790.54|12670.54|10
1627018910000|2021-07-23 05:41:50|12791.61|12671.61|12793.82|12673.82|12793.82|12673.82|12790.97|12670.97|10
1627018920000|2021-07-23 05:42:00|12793.79|12673.79|12794.59|12674.59|12794.59|12674.59|12793.59|12673.59|8
1627018930000|2021-07-23 05:42:10|12795.13|12675.13|12792.22|12672.22|12795.13|12675.13|12790.83|12670.83|10
1627018940000|2021-07-23 05:42:20|12792.32|12672.32|12789.84|12669.84|12792.32|12672.32|12789.79|12669.79|10
1627018950000|2021-07-23 05:42:30|12789.79|12669.79|12787.39|12667.39|12789.79|12669.79|12787.39|12667.39|9
1627018960000|2021-07-23 05:42:40|12788.65|12668.65|12787.42|12667.42|12789.19|12669.19|12787.35|12667.35|10
1627018970000|2021-07-23 05:42:50|12787.37|12667.37|12785.75|12665.75|12787.37|12667.37|12785.75|12665.75|9
1627018980000|2021-07-23 05:43:00|12785.74|12665.74|12785.33|12665.33|12786.4|12666.4|12785.29|12665.29|9
1627018990000|2021-07-23 05:43:10|12784.57|12664.57|12777.58|12657.58|12784.57|12664.57|12777.58|12657.58|10
1627019000000|2021-07-23 05:43:20|12776.99|12656.99|12773.74|12653.74|12777.04|12657.04|12773.33|12653.33|9
1627019010000|2021-07-23 05:43:30|12772.94|12652.94|12770.81|12650.81|12773.1|12653.1|12770.81|12650.81|10
1627019020000|2021-07-23 05:43:40|12770.78|12650.78|12769.5|12649.5|12770.86|12650.86|12768.84|12648.84|10
1627019030000|2021-07-23 05:43:50|12768.96|12648.96|12766.81|12646.81|12768.96|12648.96|12766.81|12646.81|10
1627019040000|2021-07-23 05:44:00|12766.73|12646.73|12766.59|12646.59|12767.46|12647.46|12766.24|12646.24|10
1627019050000|2021-07-23 05:44:10|12765.51|12645.51|12761.73|12641.73|12765.51|12645.51|12761.73|12641.73|10
1627019060000|2021-07-23 05:44:20|12761.76|12641.76|12760.67|12640.67|12762.11|12642.11|12760.67|12640.67|10
1627019070000|2021-07-23 05:44:30|12759.27|12639.27|12759.76|12639.76|12759.77|12639.77|12758.52|12638.52|9
1627019080000|2021-07-23 05:44:40|12759.69|12639.69|12755.48|12635.48|12759.69|12639.69|12755.48|12635.48|10
1627019090000|2021-07-23 05:44:50|12755.04|12635.04|12753.8|12633.8|12755.04|12635.04|12753.54|12633.54|10
1627019100000|2021-07-23 05:45:00|12754.19|12634.19|12751.61|12631.61|12754.56|12634.56|12751.61|12631.61|10
1627019110000|2021-07-23 05:45:10|12751.34|12631.34|12746.88|12626.88|12751.34|12631.34|12746.88|12626.88|10
1627019120000|2021-07-23 05:45:20|12746.52|12626.52|12743.72|12623.72|12746.52|12626.52|12743.72|12623.72|10
1627019130000|2021-07-23 05:45:30|12743.5|12623.5|12737.92|12617.92|12743.5|12623.5|12737.92|12617.92|10
1627019140000|2021-07-23 05:45:40|12737.97|12617.97|12735.18|12615.18|12737.98|12617.98|12735.18|12615.18|10
1627019150000|2021-07-23 05:45:50|12734.57|12614.57|12730.81|12610.81|12734.57|12614.57|12730.81|12610.81|9
1627019160000|2021-07-23 05:46:00|12730.8|12610.8|12730.65|12610.65|12730.97|12610.97|12730.13|12610.13|10
1627019170000|2021-07-23 05:46:10|12730.07|12610.07|12731.43|12611.43|12731.43|12611.43|12729.46|12609.46|10
1627019180000|2021-07-23 05:46:20|12731.86|12611.86|12734.8|12614.8|12734.8|12614.8|12731.81|12611.81|10
1627019190000|2021-07-23 05:46:30|12734.87|12614.87|12732.81|12612.81|12734.87|12614.87|12732.81|12612.81|10
1627019200000|2021-07-23 05:46:40|12732.63|12612.63|12734|12614|12734.02|12614.02|12732.63|12612.63|9
1627019210000|2021-07-23 05:46:50|12733.75|12613.75|12734.02|12614.02|12735.76|12615.76|12733.75|12613.75|7
1627019220000|2021-07-23 05:47:00|12733.72|12613.72|12736.33|12616.33|12736.33|12616.33|12733.55|12613.55|10
1627019230000|2021-07-23 05:47:10|12736.91|12616.91|12738.76|12618.76|12738.76|12618.76|12736.91|12616.91|9
1627019240000|2021-07-23 05:47:20|12738.95|12618.95|12741.75|12621.75|12741.75|12621.75|12738.95|12618.95|10
1627019250000|2021-07-23 05:47:30|12741.76|12621.76|12743.48|12623.48|12744.33|12624.33|12741.76|12621.76|10
1627019260000|2021-07-23 05:47:40|12743.65|12623.65|12743.04|12623.04|12744.63|12624.63|12743.04|12623.04|10
1627019270000|2021-07-23 05:47:50|12742.94|12622.94|12742.05|12622.05|12742.94|12622.94|12741.09|12621.09|10
1627019280000|2021-07-23 05:48:00|12742.82|12622.82|12745.72|12625.72|12745.72|12625.72|12742.41|12622.41|10
1627019290000|2021-07-23 05:48:10|12746.53|12626.53|12748.18|12628.18|12748.18|12628.18|12746.53|12626.53|10
1627019300000|2021-07-23 05:48:20|12748.33|12628.33|12749.98|12629.98|12750.05|12630.05|12748.33|12628.33|9
1627019310000|2021-07-23 05:48:30|12749.59|12629.59|12748.14|12628.14|12749.59|12629.59|12748.1|12628.1|10
1627019320000|2021-07-23 05:48:40|12749.44|12629.44|12751.28|12631.28|12751.31|12631.31|12749.31|12629.31|10
1627019330000|2021-07-23 05:48:50|12751.63|12631.63|12750.44|12630.44|12751.88|12631.88|12750.44|12630.44|10
1627019340000|2021-07-23 05:49:00|12748.82|12628.82|12749.77|12629.77|12749.77|12629.77|12748.05|12628.05|10
1627019350000|2021-07-23 05:49:10|12749.54|12629.54|12748.93|12628.93|12749.54|12629.54|12748.29|12628.29|10
1627019360000|2021-07-23 05:49:20|12748.96|12628.96|12750.42|12630.42|12750.42|12630.42|12748.96|12628.96|10
1627019370000|2021-07-23 05:49:30|12750.41|12630.41|12750.96|12630.96|12751.11|12631.11|12750.41|12630.41|10
1627019380000|2021-07-23 05:49:40|12751|12631|12752.69|12632.69|12752.69|12632.69|12751|12631|10
1627019390000|2021-07-23 05:49:50|12752.74|12632.74|12756.36|12636.36|12756.36|12636.36|12752.33|12632.33|10
1627019400000|2021-07-23 05:50:00|12756.39|12636.39|12760.91|12640.91|12760.91|12640.91|12756.39|12636.39|10
1627019410000|2021-07-23 05:50:10|12762.36|12642.36|12762.88|12642.88|12762.9|12642.9|12761.73|12641.73|10
1627019420000|2021-07-23 05:50:20|12762.71|12642.71|12763.48|12643.48|12765.05|12645.05|12762.71|12642.71|10
1627019430000|2021-07-23 05:50:30|12763.58|12643.58|12762.55|12642.55|12764.83|12644.83|12762.32|12642.32|10
1627019440000|2021-07-23 05:50:40|12761.64|12641.64|12758.43|12638.43|12761.64|12641.64|12758.22|12638.22|10
1627019450000|2021-07-23 05:50:50|12758.78|12638.78|12759.46|12639.46|12759.76|12639.76|12758.78|12638.78|10
1627019460000|2021-07-23 05:51:00|12759.44|12639.44|12758.1|12638.1|12759.44|12639.44|12757.71|12637.71|7
1627019470000|2021-07-23 05:51:10|12758.73|12638.73|12760.79|12640.79|12761.02|12641.02|12758.73|12638.73|9
1627019480000|2021-07-23 05:51:20|12760.91|12640.91|12763.83|12643.83|12763.84|12643.84|12760.91|12640.91|10
1627019490000|2021-07-23 05:51:30|12764.03|12644.03|12766.3|12646.3|12766.3|12646.3|12764.03|12644.03|10
1627019500000|2021-07-23 05:51:40|12766.41|12646.41|12768.8|12648.8|12769.08|12649.08|12766.41|12646.41|10
1627019510000|2021-07-23 05:51:50|12770.02|12650.02|12772.17|12652.17|12772.17|12652.17|12768.9|12648.9|10
1627019520000|2021-07-23 05:52:00|12772.26|12652.26|12771.05|12651.05|12772.26|12652.26|12771.05|12651.05|10
1627019530000|2021-07-23 05:52:10|12770.29|12650.29|12769.96|12649.96|12770.29|12650.29|12769.95|12649.95|7
1627019540000|2021-07-23 05:52:20|12769.81|12649.81|12769.38|12649.38|12770.16|12650.16|12769.38|12649.38|8
1627019550000|2021-07-23 05:52:30|12769.37|12649.37|12770.67|12650.67|12770.67|12650.67|12769.01|12649.01|8
1627019560000|2021-07-23 05:52:40|12770.51|12650.51|12771.15|12651.15|12771.15|12651.15|12769.54|12649.54|8
1627019570000|2021-07-23 05:52:50|12771.11|12651.11|12770.95|12650.95|12771.39|12651.39|12770.95|12650.95|9
1627019580000|2021-07-23 05:53:00|12771.05|12651.05|12771.88|12651.88|12771.89|12651.89|12771.05|12651.05|10
1627019590000|2021-07-23 05:53:10|12771.83|12651.83|12773.63|12653.63|12774.18|12654.18|12771.59|12651.59|10
1627019600000|2021-07-23 05:53:20|12773.29|12653.29|12772.77|12652.77|12773.55|12653.55|12772.63|12652.63|10
1627019610000|2021-07-23 05:53:30|12772.69|12652.69|12773.05|12653.05|12773.05|12653.05|12772.43|12652.43|10
1627019620000|2021-07-23 05:53:40|12772.95|12652.95|12772.86|12652.86|12773.01|12653.01|12772.86|12652.86|9
1627019630000|2021-07-23 05:53:50|12772.78|12652.78|12772.64|12652.64|12772.78|12652.78|12772.53|12652.53|7
1627019640000|2021-07-23 05:54:00|12772.68|12652.68|12773.15|12653.15|12773.91|12653.91|12772.68|12652.68|9
1627019650000|2021-07-23 05:54:10|12773.14|12653.14|12773.32|12653.32|12773.32|12653.32|12772.99|12652.99|8
1627019660000|2021-07-23 05:54:20|12773.34|12653.34|12773.95|12653.95|12773.96|12653.96|12772.6|12652.6|10
1627019670000|2021-07-23 05:54:30|12774.99|12654.99|12776.8|12656.8|12776.9|12656.9|12774.21|12654.21|10
1627019680000|2021-07-23 05:54:40|12776.79|12656.79|12779.9|12659.9|12779.99|12659.99|12776.79|12656.79|10
1627019690000|2021-07-23 05:54:50|12779.88|12659.88|12777.19|12657.19|12780.06|12660.06|12777.18|12657.18|9
1627019700000|2021-07-23 05:55:00|12776.3|12656.3|12775.98|12655.98|12777.18|12657.18|12775.98|12655.98|8
1627019710000|2021-07-23 05:55:10|12776.72|12656.72|12773.76|12653.76|12776.72|12656.72|12773.76|12653.76|10
1627019720000|2021-07-23 05:55:20|12773.75|12653.75|12769.96|12649.96|12773.75|12653.75|12769.96|12649.96|10
1627019730000|2021-07-23 05:55:30|12769.68|12649.68|12769.37|12649.37|12769.68|12649.68|12768.61|12648.61|9
1627019740000|2021-07-23 05:55:40|12769.22|12649.22|12767.23|12647.23|12769.22|12649.22|12766.71|12646.71|8
1627019750000|2021-07-23 05:55:50|12766.98|12646.98|12766.79|12646.79|12767.2|12647.2|12766.78|12646.78|9
1627019760000|2021-07-23 05:56:00|12766.39|12646.39|12767.2|12647.2|12767.2|12647.2|12766.11|12646.11|9
1627019770000|2021-07-23 05:56:10|12768.25|12648.25|12769.35|12649.35|12770.24|12650.24|12767.59|12647.59|9
1627019780000|2021-07-23 05:56:20|12769.34|12649.34|12770.02|12650.02|12770.9|12650.9|12769.3|12649.3|8
1627019790000|2021-07-23 05:56:30|12770.18|12650.18|12770.15|12650.15|12770.18|12650.18|12769.97|12649.97|7
1627019800000|2021-07-23 05:56:40|12771.03|12651.03|12770.35|12650.35|12771.06|12651.06|12769.91|12649.91|9
1627019810000|2021-07-23 05:56:50|12770.16|12650.16|12769.56|12649.56|12770.16|12650.16|12768.91|12648.91|9
1627019820000|2021-07-23 05:57:00|12769.62|12649.62|12769.84|12649.84|12769.87|12649.87|12769.39|12649.39|9
1627019830000|2021-07-23 05:57:10|12770|12650|12771.06|12651.06|12771.06|12651.06|12770|12650|8
1627019840000|2021-07-23 05:57:20|12770.89|12650.89|12768.54|12648.54|12770.92|12650.92|12768.54|12648.54|10
1627019850000|2021-07-23 05:57:30|12768.73|12648.73|12767.84|12647.84|12768.73|12648.73|12767.62|12647.62|9
1627019860000|2021-07-23 05:57:40|12767.71|12647.71|12766.36|12646.36|12767.71|12647.71|12766.36|12646.36|10
1627019870000|2021-07-23 05:57:50|12766.28|12646.28|12766.6|12646.6|12766.92|12646.92|12766.28|12646.28|9
1627019880000|2021-07-23 05:58:00|12766.21|12646.21|12764.82|12644.82|12766.21|12646.21|12764.82|12644.82|10
1627019890000|2021-07-23 05:58:10|12764.85|12644.85|12764.24|12644.24|12764.88|12644.88|12764.24|12644.24|8
1627019900000|2021-07-23 05:58:20|12764.51|12644.51|12764.19|12644.19|12764.51|12644.51|12764.12|12644.12|9
1627019910000|2021-07-23 05:58:30|12764.06|12644.06|12761.82|12641.82|12764.06|12644.06|12761.82|12641.82|9
1627019920000|2021-07-23 05:58:40|12761.8|12641.8|12760.16|12640.16|12761.8|12641.8|12760.16|12640.16|9
1627019930000|2021-07-23 05:58:50|12759.46|12639.46|12759.58|12639.58|12759.6|12639.6|12759.19|12639.19|7
1627019940000|2021-07-23 05:59:00|12759.41|12639.41|12758.81|12638.81|12759.51|12639.51|12758.81|12638.81|9
1627019950000|2021-07-23 05:59:10|12758.73|12638.73|12758.18|12638.18|12758.97|12638.97|12757.17|12637.17|10
1627019960000|2021-07-23 05:59:20|12757.68|12637.68|12752.23|12632.23|12757.68|12637.68|12752.23|12632.23|10
1627019970000|2021-07-23 05:59:30|12752.68|12632.68|12751.74|12631.74|12752.68|12632.68|12750.84|12630.84|8
1627019980000|2021-07-23 05:59:40|12751.69|12631.69|12749.73|12629.73|12751.69|12631.69|12749.73|12629.73|10
1627019990000|2021-07-23 05:59:50|12749.77|12629.77|12751.03|12631.03|12751.1|12631.1|12749.77|12629.77|10
1627020000000|2021-07-23 06:00:00|12750.79|12630.79|12751.93|12631.93|12752.12|12632.12|12750.24|12630.24|10
1627020010000|2021-07-23 06:00:10|12752.8|12632.8|12753.61|12633.61|12753.81|12633.81|12752.59|12632.59|10
1627020020000|2021-07-23 06:00:20|12753.43|12633.43|12754.75|12634.75|12754.79|12634.79|12752.63|12632.63|9
1627020030000|2021-07-23 06:00:30|12754.01|12634.01|12756.36|12636.36|12756.36|12636.36|12753.88|12633.88|9
1627020040000|2021-07-23 06:00:40|12756.38|12636.38|12754.33|12634.33|12756.38|12636.38|12754.33|12634.33|9
1627020050000|2021-07-23 06:00:50|12754.3|12634.3|12746.79|12626.79|12754.3|12634.3|12746.42|12626.42|10
1627020060000|2021-07-23 06:01:00|12746.2|12626.2|12743.91|12623.91|12746.88|12626.88|12743.83|12623.83|9
1627020070000|2021-07-23 06:01:10|12743.67|12623.67|12743.09|12623.09|12743.71|12623.71|12742.34|12622.34|9
1627020080000|2021-07-23 06:01:20|12743.03|12623.03|12742.71|12622.71|12743.03|12623.03|12742.58|12622.58|10
1627020090000|2021-07-23 06:01:30|12742.31|12622.31|12740.81|12620.81|12742.31|12622.31|12740.81|12620.81|9
1627020100000|2021-07-23 06:01:40|12740.51|12620.51|12734.31|12614.31|12740.57|12620.57|12734.31|12614.31|9
1627020110000|2021-07-23 06:01:50|12734.39|12614.39|12728.33|12608.33|12734.39|12614.39|12728.33|12608.33|9
1627020120000|2021-07-23 06:02:00|12727.8|12607.8|12722.39|12602.39|12727.8|12607.8|12720.45|12600.45|10
1627020130000|2021-07-23 06:02:10|12722.54|12602.54|12723.63|12603.63|12725.59|12605.59|12722.54|12602.54|10
1627020140000|2021-07-23 06:02:20|12723.74|12603.74|12723.34|12603.34|12723.8|12603.8|12723.28|12603.28|10
1627020150000|2021-07-23 06:02:30|12722.8|12602.8|12724.98|12604.98|12724.98|12604.98|12721.95|12601.95|10
1627020160000|2021-07-23 06:02:40|12725.22|12605.22|12724.83|12604.83|12725.56|12605.56|12724.56|12604.56|10
1627020170000|2021-07-23 06:02:50|12724.46|12604.46|12724.35|12604.35|12724.46|12604.46|12724.09|12604.09|10
1627020180000|2021-07-23 06:03:00|12724.52|12604.52|12725.43|12605.43|12725.45|12605.45|12724.32|12604.32|10
1627020190000|2021-07-23 06:03:10|12725.6|12605.6|12726.04|12606.04|12726.88|12606.88|12724.58|12604.58|10
1627020200000|2021-07-23 06:03:20|12726.05|12606.05|12726.72|12606.72|12727.22|12607.22|12725.81|12605.81|10
1627020210000|2021-07-23 06:03:30|12726.73|12606.73|12727.37|12607.37|12727.37|12607.37|12725.94|12605.94|10
1627020220000|2021-07-23 06:03:40|12727|12607|12726.15|12606.15|12727|12607|12725.09|12605.09|9
1627020230000|2021-07-23 06:03:50|12725.98|12605.98|12727.57|12607.57|12727.7|12607.7|12725.86|12605.86|9
1627020240000|2021-07-23 06:04:00|12727.8|12607.8|12728.35|12608.35|12728.35|12608.35|12727.8|12607.8|9
1627020250000|2021-07-23 06:04:10|12728.21|12608.21|12727.84|12607.84|12728.41|12608.41|12727.25|12607.25|10
1627020260000|2021-07-23 06:04:20|12727.71|12607.71|12728.99|12608.99|12728.99|12608.99|12727.71|12607.71|9
1627020270000|2021-07-23 06:04:30|12729|12609|12729.27|12609.27|12729.42|12609.42|12728.31|12608.31|9
1627020280000|2021-07-23 06:04:40|12728.47|12608.47|12729.5|12609.5|12729.7|12609.7|12728.47|12608.47|9
1627020290000|2021-07-23 06:04:50|12729.25|12609.25|12729.1|12609.1|12729.41|12609.41|12729.1|12609.1|8
1627020300000|2021-07-23 06:05:00|12728.27|12608.27|12728.92|12608.92|12729.8|12609.8|12728.27|12608.27|9
1627020310000|2021-07-23 06:05:10|12729.6|12609.6|12729.78|12609.78|12729.89|12609.89|12728.82|12608.82|7
1627020320000|2021-07-23 06:05:20|12730.12|12610.12|12726.94|12606.94|12730.12|12610.12|12726.94|12606.94|10
1627020330000|2021-07-23 06:05:30|12726.48|12606.48|12722.73|12602.73|12726.48|12606.48|12722.65|12602.65|9
1627020340000|2021-07-23 06:05:40|12722.49|12602.49|12721.95|12601.95|12722.49|12602.49|12721.62|12601.62|9
1627020350000|2021-07-23 06:05:50|12721.85|12601.85|12720|12600|12721.85|12601.85|12720|12600|10
1627020360000|2021-07-23 06:06:00|12719.99|12599.99|12719.58|12599.58|12719.99|12599.99|12719.53|12599.53|9
1627020370000|2021-07-23 06:06:10|12719.82|12599.82|12721.88|12601.88|12721.88|12601.88|12719.82|12599.82|10
1627020380000|2021-07-23 06:06:20|12722.24|12602.24|12724.13|12604.13|12724.13|12604.13|12721.7|12601.7|10
1627020390000|2021-07-23 06:06:30|12724.42|12604.42|12728.02|12608.02|12728.13|12608.13|12724.42|12604.42|10
1627020400000|2021-07-23 06:06:40|12729.62|12609.62|12729.22|12609.22|12729.67|12609.67|12728.82|12608.82|10
1627020410000|2021-07-23 06:06:50|12729.4|12609.4|12729.54|12609.54|12729.54|12609.54|12729.31|12609.31|7
1627020420000|2021-07-23 06:07:00|12729.61|12609.61|12728.78|12608.78|12729.83|12609.83|12728.78|12608.78|10
1627020430000|2021-07-23 06:07:10|12728.58|12608.58|12727.71|12607.71|12728.61|12608.61|12726.72|12606.72|10
1627020440000|2021-07-23 06:07:20|12726.81|12606.81|12727.22|12607.22|12727.47|12607.47|12726.4|12606.4|9
1627020450000|2021-07-23 06:07:30|12727.31|12607.31|12725.68|12605.68|12727.31|12607.31|12725.68|12605.68|10
1627020460000|2021-07-23 06:07:40|12725.69|12605.69|12725.06|12605.06|12725.75|12605.75|12724.59|12604.59|9
1627020470000|2021-07-23 06:07:50|12722.79|12602.79|12723.24|12603.24|12723.58|12603.58|12722.63|12602.63|10
1627020480000|2021-07-23 06:08:00|12723.3|12603.3|12724.12|12604.12|12724.12|12604.12|12723.3|12603.3|9
1627020490000|2021-07-23 06:08:10|12724.13|12604.13|12722.9|12602.9|12724.13|12604.13|12722.9|12602.9|8
1627020500000|2021-07-23 06:08:20|12721.26|12601.26|12720.43|12600.43|12721.28|12601.28|12720.43|12600.43|10
1627020510000|2021-07-23 06:08:30|12719.83|12599.83|12718.09|12598.09|12719.83|12599.83|12718.09|12598.09|10
1627020520000|2021-07-23 06:08:40|12717.84|12597.84|12714.03|12594.03|12717.84|12597.84|12714.03|12594.03|9
1627020530000|2021-07-23 06:08:50|12713.93|12593.93|12713.22|12593.22|12713.93|12593.93|12713.01|12593.01|10
1627020540000|2021-07-23 06:09:00|12713.2|12593.2|12711.79|12591.79|12713.22|12593.22|12711.78|12591.78|10
1627020550000|2021-07-23 06:09:10|12711.46|12591.46|12710.8|12590.8|12711.46|12591.46|12710.15|12590.15|10
1627020560000|2021-07-23 06:09:20|12710.88|12590.88|12707.72|12587.72|12710.93|12590.93|12707.72|12587.72|10
1627020570000|2021-07-23 06:09:30|12707.58|12587.58|12706.54|12586.54|12707.58|12587.58|12706.25|12586.25|10
1627020580000|2021-07-23 06:09:40|12706.99|12586.99|12709.13|12589.13|12709.13|12589.13|12706.99|12586.99|10
1627020590000|2021-07-23 06:09:50|12707.88|12587.88|12708.09|12588.09|12708.65|12588.65|12707.48|12587.48|10
1627020600000|2021-07-23 06:10:00|12707.94|12587.94|12706.91|12586.91|12707.98|12587.98|12706.91|12586.91|8
1627020610000|2021-07-23 06:10:10|12706.76|12586.76|12706.23|12586.23|12707.53|12587.53|12706.23|12586.23|10
1627020620000|2021-07-23 06:10:20|12706.24|12586.24|12704.25|12584.25|12706.24|12586.24|12704.25|12584.25|10
1627020630000|2021-07-23 06:10:30|12704.77|12584.77|12701.29|12581.29|12704.82|12584.82|12701.29|12581.29|10
1627020640000|2021-07-23 06:10:40|12700.9|12580.9|12699.37|12579.37|12700.9|12580.9|12699.2|12579.2|10
1627020650000|2021-07-23 06:10:50|12699.4|12579.4|12695.75|12575.75|12699.4|12579.4|12695.75|12575.75|10
1627020660000|2021-07-23 06:11:00|12694.68|12574.68|12692.29|12572.29|12694.68|12574.68|12691.08|12571.08|9
1627020670000|2021-07-23 06:11:10|12691.03|12571.03|12693.98|12573.98|12693.98|12573.98|12691.03|12571.03|10
1627020680000|2021-07-23 06:11:20|12693.96|12573.96|12694.68|12574.68|12695.29|12575.29|12693.87|12573.87|10
1627020690000|2021-07-23 06:11:30|12694.66|12574.66|12697.15|12577.15|12697.15|12577.15|12694.66|12574.66|10
1627020700000|2021-07-23 06:11:40|12697.53|12577.53|12696.26|12576.26|12697.53|12577.53|12695.64|12575.64|10
1627020710000|2021-07-23 06:11:50|12695.01|12575.01|12694.51|12574.51|12695.01|12575.01|12694.4|12574.4|10
1627020720000|2021-07-23 06:12:00|12694.55|12574.55|12694.35|12574.35|12695.06|12575.06|12693.64|12573.64|8
1627020730000|2021-07-23 06:12:10|12694.22|12574.22|12697.35|12577.35|12697.35|12577.35|12694.03|12574.03|10
1627020740000|2021-07-23 06:12:20|12697.58|12577.58|12698.47|12578.47|12698.94|12578.94|12696.93|12576.93|9
1627020750000|2021-07-23 06:12:30|12698.63|12578.63|12698.9|12578.9|12698.98|12578.98|12698.63|12578.63|9
1627020760000|2021-07-23 06:12:40|12698.79|12578.79|12698.47|12578.47|12698.84|12578.84|12697.48|12577.48|9
1627020770000|2021-07-23 06:12:50|12698.38|12578.38|12701.57|12581.57|12701.57|12581.57|12698.38|12578.38|8
1627020780000|2021-07-23 06:13:00|12701.87|12581.87|12703.25|12583.25|12703.25|12583.25|12701.87|12581.87|10
1627020790000|2021-07-23 06:13:10|12703.21|12583.21|12701.59|12581.59|12703.44|12583.44|12701.59|12581.59|9
1627020800000|2021-07-23 06:13:20|12702.14|12582.14|12702.72|12582.72|12702.72|12582.72|12701.7|12581.7|10
1627020810000|2021-07-23 06:13:30|12702.78|12582.78|12703.93|12583.93|12703.93|12583.93|12702.62|12582.62|10
1627020820000|2021-07-23 06:13:40|12703.74|12583.74|12703.14|12583.14|12703.91|12583.91|12703.14|12583.14|9
1627020830000|2021-07-23 06:13:50|12703.06|12583.06|12702.29|12582.29|12703.06|12583.06|12702.13|12582.13|8
1627020840000|2021-07-23 06:14:00|12702.2|12582.2|12703.92|12583.92|12703.92|12583.92|12702.2|12582.2|9
1627020850000|2021-07-23 06:14:10|12703.96|12583.96|12703.53|12583.53|12704.17|12584.17|12703.31|12583.31|9
1627020860000|2021-07-23 06:14:20|12703.59|12583.59|12703.98|12583.98|12703.98|12583.98|12703.54|12583.54|6
1627020870000|2021-07-23 06:14:30|12703.88|12583.88|12704.79|12584.79|12704.79|12584.79|12703.88|12583.88|10
1627020880000|2021-07-23 06:14:40|12704.89|12584.89|12704.38|12584.38|12705.37|12585.37|12704.33|12584.33|10
1627020890000|2021-07-23 06:14:50|12704.26|12584.26|12702.61|12582.61|12705.25|12585.25|12702.61|12582.61|10
1627020900000|2021-07-23 06:15:00|12702.55|12582.55|12700.95|12580.95|12702.55|12582.55|12700.95|12580.95|10
1627020910000|2021-07-23 06:15:10|12699.83|12579.83|12698.76|12578.76|12699.9|12579.9|12698.76|12578.76|9
1627020920000|2021-07-23 06:15:20|12698.54|12578.54|12697.29|12577.29|12698.61|12578.61|12697.29|12577.29|9
1627020930000|2021-07-23 06:15:30|12697.82|12577.82|12697.11|12577.11|12697.82|12577.82|12697.03|12577.03|9
1627020940000|2021-07-23 06:15:40|12697.12|12577.12|12695.01|12575.01|12697.12|12577.12|12695.01|12575.01|8
1627020950000|2021-07-23 06:15:50|12694.71|12574.71|12693.66|12573.66|12694.71|12574.71|12693.59|12573.59|10
1627020960000|2021-07-23 06:16:00|12693.31|12573.31|12695.29|12575.29|12695.29|12575.29|12693.15|12573.15|10
1627020970000|2021-07-23 06:16:10|12695.83|12575.83|12700.31|12580.31|12700.31|12580.31|12695.83|12575.83|10
1627020980000|2021-07-23 06:16:20|12700.74|12580.74|12702.91|12582.91|12703.09|12583.09|12700.74|12580.74|10
1627020990000|2021-07-23 06:16:30|12702.41|12582.41|12703.53|12583.53|12703.53|12583.53|12702.14|12582.14|10
1627021000000|2021-07-23 06:16:40|12702.74|12582.74|12705.41|12585.41|12705.47|12585.47|12702.74|12582.74|10
1627021010000|2021-07-23 06:16:50|12706.16|12586.16|12713.77|12593.77|12713.77|12593.77|12706.16|12586.16|10
1627021020000|2021-07-23 06:17:00|12714.32|12594.32|12713.55|12593.55|12715.47|12595.47|12713.55|12593.55|10
1627021030000|2021-07-23 06:17:10|12713.42|12593.42|12715.93|12595.93|12716.04|12596.04|12713.42|12593.42|10
1627021040000|2021-07-23 06:17:20|12715.9|12595.9|12715.52|12595.52|12715.9|12595.9|12715.29|12595.29|10
1627021050000|2021-07-23 06:17:30|12715.46|12595.46|12714.49|12594.49|12715.46|12595.46|12714.49|12594.49|10
1627021060000|2021-07-23 06:17:40|12714.46|12594.46|12716.03|12596.03|12716.03|12596.03|12714.42|12594.42|9
1627021070000|2021-07-23 06:17:50|12716.1|12596.1|12717.19|12597.19|12717.24|12597.24|12716.1|12596.1|10
1627021080000|2021-07-23 06:18:00|12717.4|12597.4|12718.68|12598.68|12718.68|12598.68|12717.39|12597.39|10
1627021090000|2021-07-23 06:18:10|12719.04|12599.04|12720.08|12600.08|12720.55|12600.55|12718.63|12598.63|10
1627021100000|2021-07-23 06:18:20|12720.26|12600.26|12720.84|12600.84|12720.84|12600.84|12720.26|12600.26|8
1627021110000|2021-07-23 06:18:30|12721.65|12601.65|12721.72|12601.72|12722.31|12602.31|12721.58|12601.58|9
1627021120000|2021-07-23 06:18:40|12723.16|12603.16|12722.84|12602.84|12723.89|12603.89|12722.84|12602.84|10
1627021130000|2021-07-23 06:18:50|12722.72|12602.72|12724.98|12604.98|12724.98|12604.98|12722.72|12602.72|10
1627021140000|2021-07-23 06:19:00|12725.35|12605.35|12726.12|12606.12|12726.15|12606.15|12724.57|12604.57|10
1627021150000|2021-07-23 06:19:10|12726.32|12606.32|12724.56|12604.56|12727.02|12607.02|12724.56|12604.56|10
1627021160000|2021-07-23 06:19:20|12724.22|12604.22|12722.92|12602.92|12724.95|12604.95|12722.92|12602.92|9
1627021170000|2021-07-23 06:19:30|12722.91|12602.91|12722.35|12602.35|12723.51|12603.51|12721.93|12601.93|10
1627021180000|2021-07-23 06:19:40|12722.73|12602.73|12724.86|12604.86|12725.11|12605.11|12722.73|12602.73|10
1627021190000|2021-07-23 06:19:50|12725.19|12605.19|12725.12|12605.12|12725.5|12605.5|12724.96|12604.96|9
1627021200000|2021-07-23 06:20:00|12725.06|12605.06|12724.83|12604.83|12725.06|12605.06|12724.76|12604.76|5
1627021210000|2021-07-23 06:20:10|12725.14|12605.14|12725.37|12605.37|12725.56|12605.56|12724.94|12604.94|9
1627021220000|2021-07-23 06:20:20|12725.42|12605.42|12724.95|12604.95|12725.49|12605.49|12724.95|12604.95|8
1627021230000|2021-07-23 06:20:30|12724.64|12604.64|12724.11|12604.11|12724.64|12604.64|12724.11|12604.11|9
1627021240000|2021-07-23 06:20:40|12723.71|12603.71|12724.42|12604.42|12724.45|12604.45|12723.66|12603.66|9
1627021250000|2021-07-23 06:20:50|12724.6|12604.6|12725.26|12605.26|12725.26|12605.26|12724.6|12604.6|9
1627021260000|2021-07-23 06:21:00|12725.21|12605.21|12725.31|12605.31|12725.32|12605.32|12725.04|12605.04|9
1627021270000|2021-07-23 06:21:10|12725.32|12605.32|12724.26|12604.26|12725.38|12605.38|12723.93|12603.93|8
1627021280000|2021-07-23 06:21:20|12724.25|12604.25|12725.66|12605.66|12726.08|12606.08|12724.25|12604.25|8
1627021290000|2021-07-23 06:21:30|12725.96|12605.96|12724.11|12604.11|12725.96|12605.96|12724.11|12604.11|10
1627021300000|2021-07-23 06:21:40|12724.05|12604.05|12723.1|12603.1|12724.26|12604.26|12722.96|12602.96|8
1627021310000|2021-07-23 06:21:50|12723.09|12603.09|12722.66|12602.66|12723.09|12603.09|12722.66|12602.66|9
1627021320000|2021-07-23 06:22:00|12722.78|12602.78|12723.05|12603.05|12723.2|12603.2|12722.76|12602.76|7
1627021330000|2021-07-23 06:22:10|12723.09|12603.09|12724.19|12604.19|12724.26|12604.26|12723.09|12603.09|8
1627021340000|2021-07-23 06:22:20|12723.89|12603.89|12723.83|12603.83|12724.08|12604.08|12723.8|12603.8|9
1627021350000|2021-07-23 06:22:30|12723.85|12603.85|12723.55|12603.55|12723.87|12603.87|12723.55|12603.55|7
1627021360000|2021-07-23 06:22:40|12722.58|12602.58|12721.15|12601.15|12722.58|12602.58|12721.12|12601.12|10
1627021370000|2021-07-23 06:22:50|12721.75|12601.75|12721.45|12601.45|12721.75|12601.75|12720.79|12600.79|8
1627021380000|2021-07-23 06:23:00|12721.18|12601.18|12719.96|12599.96|12721.18|12601.18|12719.96|12599.96|9
1627021390000|2021-07-23 06:23:10|12719.67|12599.67|12721.09|12601.09|12721.4|12601.4|12719.59|12599.59|10
1627021400000|2021-07-23 06:23:20|12721.07|12601.07|12721.22|12601.22|12721.27|12601.27|12720.98|12600.98|7
1627021410000|2021-07-23 06:23:30|12721.01|12601.01|12720.31|12600.31|12721.01|12601.01|12720.31|12600.31|9
1627021420000|2021-07-23 06:23:40|12720.41|12600.41|12720.24|12600.24|12720.6|12600.6|12719.39|12599.39|8
1627021430000|2021-07-23 06:23:50|12720.26|12600.26|12720.44|12600.44|12720.44|12600.44|12720.21|12600.21|8
1627021440000|2021-07-23 06:24:00|12720.47|12600.47|12721.92|12601.92|12721.92|12601.92|12719.49|12599.49|9
1627021450000|2021-07-23 06:24:10|12721.89|12601.89|12723.11|12603.11|12723.11|12603.11|12721.89|12601.89|9
1627021460000|2021-07-23 06:24:20|12723.4|12603.4|12723.91|12603.91|12723.91|12603.91|12723.4|12603.4|9
1627021470000|2021-07-23 06:24:30|12724.39|12604.39|12725.27|12605.27|12725.48|12605.48|12724.39|12604.39|8
1627021480000|2021-07-23 06:24:40|12725.26|12605.26|12724.62|12604.62|12725.26|12605.26|12724.62|12604.62|10
1627021490000|2021-07-23 06:24:50|12724.36|12604.36|12724.52|12604.52|12725.29|12605.29|12724.27|12604.27|10
1627021500000|2021-07-23 06:25:00|12724.59|12604.59|12722.57|12602.57|12724.59|12604.59|12722.45|12602.45|8
1627021510000|2021-07-23 06:25:10|12723.47|12603.47|12722.59|12602.59|12723.51|12603.51|12722.59|12602.59|8
1627021520000|2021-07-23 06:25:20|12722.15|12602.15|12720.16|12600.16|12722.15|12602.15|12719.29|12599.29|9
1627021530000|2021-07-23 06:25:30|12719.24|12599.24|12719|12599|12720.16|12600.16|12719|12599|10
1627021540000|2021-07-23 06:25:40|12718.07|12598.07|12716.13|12596.13|12718.07|12598.07|12715.95|12595.95|10
1627021550000|2021-07-23 06:25:50|12715.97|12595.97|12715.97|12595.97|12716.07|12596.07|12715.85|12595.85|8
1627021560000|2021-07-23 06:26:00|12715.93|12595.93|12716.53|12596.53|12717.02|12597.02|12715.57|12595.57|9
1627021570000|2021-07-23 06:26:10|12716.57|12596.57|12713.85|12593.85|12716.57|12596.57|12713.81|12593.81|7
1627021580000|2021-07-23 06:26:20|12713.97|12593.97|12715.85|12595.85|12715.85|12595.85|12713.82|12593.82|9
1627021590000|2021-07-23 06:26:30|12715.96|12595.96|12717.48|12597.48|12717.48|12597.48|12715.96|12595.96|7
1627021600000|2021-07-23 06:26:40|12717.35|12597.35|12718.3|12598.3|12718.38|12598.38|12717.35|12597.35|10
1627021610000|2021-07-23 06:26:50|12718.54|12598.54|12720.04|12600.04|12720.04|12600.04|12718.19|12598.19|10
1627021620000|2021-07-23 06:27:00|12720.16|12600.16|12722.14|12602.14|12722.14|12602.14|12720.12|12600.12|10
1627021630000|2021-07-23 06:27:10|12722.18|12602.18|12722.29|12602.29|12722.29|12602.29|12721.43|12601.43|9
1627021640000|2021-07-23 06:27:20|12723.27|12603.27|12723|12603|12723.27|12603.27|12722.93|12602.93|9
1627021650000|2021-07-23 06:27:30|12722.19|12602.19|12722.14|12602.14|12722.39|12602.39|12721.89|12601.89|8
1627021660000|2021-07-23 06:27:40|12722.13|12602.13|12721.21|12601.21|12722.13|12602.13|12721.21|12601.21|9
1627021670000|2021-07-23 06:27:50|12721.15|12601.15|12721.03|12601.03|12721.17|12601.17|12720.84|12600.84|8
1627021680000|2021-07-23 06:28:00|12721.24|12601.24|12721.59|12601.59|12721.69|12601.69|12721.24|12601.24|8
1627021690000|2021-07-23 06:28:10|12721.56|12601.56|12720.75|12600.75|12721.82|12601.82|12720.75|12600.75|9
1627021700000|2021-07-23 06:28:20|12720.72|12600.72|12722|12602|12722|12602|12720.72|12600.72|8
1627021710000|2021-07-23 06:28:30|12721.9|12601.9|12722.08|12602.08|12722.47|12602.47|12721.9|12601.9|8
1627021720000|2021-07-23 06:28:40|12722.09|12602.09|12722.72|12602.72|12722.72|12602.72|12721.85|12601.85|9
1627021730000|2021-07-23 06:28:50|12722.32|12602.32|12721.89|12601.89|12722.32|12602.32|12721.86|12601.86|10
1627021740000|2021-07-23 06:29:00|12721.85|12601.85|12722.34|12602.34|12722.34|12602.34|12721.85|12601.85|8
1627021750000|2021-07-23 06:29:10|12722.32|12602.32|12723.07|12603.07|12723.07|12603.07|12722.31|12602.31|9
1627021760000|2021-07-23 06:29:20|12723.17|12603.17|12721.6|12601.6|12723.26|12603.26|12721.6|12601.6|7
1627021770000|2021-07-23 06:29:30|12721.64|12601.64|12721.64|12601.64|12721.81|12601.81|12721.51|12601.51|8
1627021780000|2021-07-23 06:29:40|12721.59|12601.59|12723.09|12603.09|12723.09|12603.09|12721.34|12601.34|10
1627021790000|2021-07-23 06:29:50|12723.12|12603.12|12722.5|12602.5|12723.12|12603.12|12722.24|12602.24|10
1627021800000|2021-07-23 06:30:00|12722.42|12602.42|12722.35|12602.35|12722.42|12602.42|12721.44|12601.44|7
1627021810000|2021-07-23 06:30:10|12722.36|12602.36|12722.15|12602.15|12722.36|12602.36|12722.11|12602.11|8
1627021820000|2021-07-23 06:30:20|12721.99|12601.99|12721.41|12601.41|12722.1|12602.1|12721.15|12601.15|10
1627021830000|2021-07-23 06:30:30|12722.46|12602.46|12723.26|12603.26|12723.26|12603.26|12722.46|12602.46|9
1627021840000|2021-07-23 06:30:40|12723.16|12603.16|12723.39|12603.39|12723.39|12603.39|12723.09|12603.09|6
1627021850000|2021-07-23 06:30:50|12723.67|12603.67|12724.57|12604.57|12725.16|12605.16|12723.67|12603.67|10
1627021860000|2021-07-23 06:31:00|12726.02|12606.02|12732.3|12612.3|12732.3|12612.3|12726.02|12606.02|10
1627021870000|2021-07-23 06:31:10|12732.4|12612.4|12737.1|12617.1|12737.1|12617.1|12732.4|12612.4|10
1627021880000|2021-07-23 06:31:20|12737.65|12617.65|12741.6|12621.6|12741.6|12621.6|12737.65|12617.65|10
1627021890000|2021-07-23 06:31:30|12741.63|12621.63|12743.67|12623.67|12743.73|12623.73|12741.63|12621.63|10
1627021900000|2021-07-23 06:31:40|12743.68|12623.68|12745.02|12625.02|12745.02|12625.02|12743.67|12623.67|9
1627021910000|2021-07-23 06:31:50|12745|12625|12747|12627|12747|12627|12744.41|12624.41|10
1627021920000|2021-07-23 06:32:00|12746.9|12626.9|12745.01|12625.01|12746.95|12626.95|12745.01|12625.01|10
1627021930000|2021-07-23 06:32:10|12744.93|12624.93|12743.87|12623.87|12745.12|12625.12|12743.87|12623.87|9
1627021940000|2021-07-23 06:32:20|12744.05|12624.05|12743.77|12623.77|12744.68|12624.68|12743.22|12623.22|10
1627021950000|2021-07-23 06:32:30|12743.76|12623.76|12744.57|12624.57|12745.1|12625.1|12743.48|12623.48|10
1627021960000|2021-07-23 06:32:40|12744.53|12624.53|12744.36|12624.36|12744.76|12624.76|12744.36|12624.36|9
1627021970000|2021-07-23 06:32:50|12744.32|12624.32|12744.11|12624.11|12744.48|12624.48|12744.05|12624.05|8
1627021980000|2021-07-23 06:33:00|12744.2|12624.2|12743.01|12623.01|12744.39|12624.39|12743.01|12623.01|9
1627021990000|2021-07-23 06:33:10|12743.03|12623.03|12742.64|12622.64|12743.57|12623.57|12742.47|12622.47|10
1627022000000|2021-07-23 06:33:20|12742.45|12622.45|12742.46|12622.46|12742.7|12622.7|12742.36|12622.36|10
1627022010000|2021-07-23 06:33:30|12742.33|12622.33|12742.85|12622.85|12742.85|12622.85|12742.07|12622.07|8
1627022020000|2021-07-23 06:33:40|12742.6|12622.6|12743.93|12623.93|12743.93|12623.93|12742.54|12622.54|10
1627022030000|2021-07-23 06:33:50|12744.21|12624.21|12746.44|12626.44|12746.44|12626.44|12744.21|12624.21|10
1627022040000|2021-07-23 06:34:00|12746.79|12626.79|12750.32|12630.32|12750.32|12630.32|12746.79|12626.79|10
1627022050000|2021-07-23 06:34:10|12750.29|12630.29|12749.73|12629.73|12750.36|12630.36|12749.36|12629.36|10
1627022060000|2021-07-23 06:34:20|12749.68|12629.68|12750.56|12630.56|12751.11|12631.11|12749.68|12629.68|10
1627022070000|2021-07-23 06:34:30|12750.47|12630.47|12750.29|12630.29|12750.47|12630.47|12749.23|12629.23|9
1627022080000|2021-07-23 06:34:40|12750.58|12630.58|12754.49|12634.49|12754.49|12634.49|12750.58|12630.58|10
1627022090000|2021-07-23 06:34:50|12755.3|12635.3|12755.35|12635.35|12756.01|12636.01|12755.24|12635.24|10
1627022100000|2021-07-23 06:35:00|12755.29|12635.29|12755.26|12635.26|12755.42|12635.42|12754.66|12634.66|10
1627022110000|2021-07-23 06:35:10|12755.66|12635.66|12756.14|12636.14|12756.4|12636.4|12755.35|12635.35|10
1627022120000|2021-07-23 06:35:20|12756.13|12636.13|12755.51|12635.51|12756.13|12636.13|12755.42|12635.42|8
1627022130000|2021-07-23 06:35:30|12755.29|12635.29|12755.37|12635.37|12755.48|12635.48|12754.41|12634.41|10
1627022140000|2021-07-23 06:35:40|12755.38|12635.38|12755.04|12635.04|12755.88|12635.88|12755.04|12635.04|7
1627022150000|2021-07-23 06:35:50|12755.01|12635.01|12755.63|12635.63|12755.94|12635.94|12754.94|12634.94|9
1627022160000|2021-07-23 06:36:00|12755.51|12635.51|12755.76|12635.76|12755.76|12635.76|12755.51|12635.51|7
1627022170000|2021-07-23 06:36:10|12754.97|12634.97|12755.03|12635.03|12755.04|12635.04|12754.84|12634.84|8
1627022180000|2021-07-23 06:36:20|12754.91|12634.91|12755.18|12635.18|12755.69|12635.69|12754.83|12634.83|10
1627022190000|2021-07-23 06:36:30|12754.18|12634.18|12754.89|12634.89|12754.89|12634.89|12754.13|12634.13|7
1627022200000|2021-07-23 06:36:40|12755.15|12635.15|12754.08|12634.08|12755.15|12635.15|12754.04|12634.04|10
1627022210000|2021-07-23 06:36:50|12754.03|12634.03|12755.21|12635.21|12755.35|12635.35|12754.03|12634.03|9
1627022220000|2021-07-23 06:37:00|12755.49|12635.49|12755.85|12635.85|12755.85|12635.85|12755.49|12635.49|8
1627022230000|2021-07-23 06:37:10|12755.8|12635.8|12756.63|12636.63|12756.63|12636.63|12755.3|12635.3|9
1627022240000|2021-07-23 06:37:20|12756.91|12636.91|12756.24|12636.24|12756.91|12636.91|12756.24|12636.24|10
1627022250000|2021-07-23 06:37:30|12754.94|12634.94|12754.58|12634.58|12754.94|12634.94|12754.31|12634.31|8
1627022260000|2021-07-23 06:37:40|12754.49|12634.49|12752.86|12632.86|12754.49|12634.49|12752.86|12632.86|10
1627022270000|2021-07-23 06:37:50|12752.24|12632.24|12751.35|12631.35|12752.24|12632.24|12751.35|12631.35|9
1627022280000|2021-07-23 06:38:00|12751.33|12631.33|12750.38|12630.38|12751.33|12631.33|12750.38|12630.38|10
1627022290000|2021-07-23 06:38:10|12750.28|12630.28|12748.17|12628.17|12750.28|12630.28|12748.13|12628.13|10
1627022300000|2021-07-23 06:38:20|12748.15|12628.15|12748.23|12628.23|12748.97|12628.97|12748.1|12628.1|8
1627022310000|2021-07-23 06:38:30|12748.04|12628.04|12748.5|12628.5|12748.5|12628.5|12747.33|12627.33|8
1627022320000|2021-07-23 06:38:40|12748.9|12628.9|12749.61|12629.61|12749.61|12629.61|12748.23|12628.23|9
1627022330000|2021-07-23 06:38:50|12749.39|12629.39|12749.52|12629.52|12750.09|12630.09|12749.25|12629.25|9
1627022340000|2021-07-23 06:39:00|12749.55|12629.55|12750.66|12630.66|12750.66|12630.66|12749.49|12629.49|10
1627022350000|2021-07-23 06:39:10|12750.77|12630.77|12750.91|12630.91|12750.91|12630.91|12750.35|12630.35|7
1627022360000|2021-07-23 06:39:20|12751.16|12631.16|12752.04|12632.04|12752.15|12632.15|12751.14|12631.14|8
1627022370000|2021-07-23 06:39:30|12752.32|12632.32|12754.84|12634.84|12754.84|12634.84|12752.32|12632.32|10
1627022380000|2021-07-23 06:39:40|12754.85|12634.85|12754.93|12634.93|12754.93|12634.93|12753.84|12633.84|10
1627022390000|2021-07-23 06:39:50|12755.04|12635.04|12755.03|12635.03|12755.1|12635.1|12754.84|12634.84|8
1627022400000|2021-07-23 06:40:00|12754.26|12634.26|12755.94|12635.94|12755.94|12635.94|12754.11|12634.11|10
1627022410000|2021-07-23 06:40:10|12755.92|12635.92|12754.7|12634.7|12756.39|12636.39|12754.7|12634.7|10
1627022420000|2021-07-23 06:40:20|12754.12|12634.12|12751.9|12631.9|12754.5|12634.5|12751.9|12631.9|10
1627022430000|2021-07-23 06:40:30|12751.83|12631.83|12750.14|12630.14|12751.83|12631.83|12750.14|12630.14|10
1627022440000|2021-07-23 06:40:40|12750.08|12630.08|12749.5|12629.5|12750.08|12630.08|12749.45|12629.45|10
1627022450000|2021-07-23 06:40:50|12749.38|12629.38|12747.66|12627.66|12749.38|12629.38|12747.66|12627.66|8
1627022460000|2021-07-23 06:41:00|12747.59|12627.59|12747.57|12627.57|12747.71|12627.71|12747.57|12627.57|6
1627022470000|2021-07-23 06:41:10|12747.5|12627.5|12747.27|12627.27|12747.52|12627.52|12747.27|12627.27|7
1627022480000|2021-07-23 06:41:20|12747.47|12627.47|12749.22|12629.22|12749.22|12629.22|12747.47|12627.47|7
1627022490000|2021-07-23 06:41:30|12749.26|12629.26|12749.46|12629.46|12749.49|12629.49|12748.99|12628.99|7
1627022500000|2021-07-23 06:41:40|12749.45|12629.45|12749.87|12629.87|12750.17|12630.17|12749.31|12629.31|10
1627022510000|2021-07-23 06:41:50|12750.02|12630.02|12749.66|12629.66|12750.02|12630.02|12749.6|12629.6|7
1627022520000|2021-07-23 06:42:00|12749.65|12629.65|12749.9|12629.9|12750.22|12630.22|12749.2|12629.2|9
1627022530000|2021-07-23 06:42:10|12750.43|12630.43|12752.17|12632.17|12752.17|12632.17|12750.43|12630.43|8
1627022540000|2021-07-23 06:42:20|12752.18|12632.18|12752.16|12632.16|12752.58|12632.58|12751.68|12631.68|7
1627022550000|2021-07-23 06:42:30|12751.99|12631.99|12753.79|12633.79|12753.89|12633.89|12751.99|12631.99|8
1627022560000|2021-07-23 06:42:40|12754.69|12634.69|12755.74|12635.74|12755.74|12635.74|12754.68|12634.68|10
1627022570000|2021-07-23 06:42:50|12755.76|12635.76|12757.57|12637.57|12757.57|12637.57|12755.76|12635.76|8
1627022580000|2021-07-23 06:43:00|12757.64|12637.64|12757.21|12637.21|12758.09|12638.09|12757.08|12637.08|8
1627022590000|2021-07-23 06:43:10|12757.17|12637.17|12755.63|12635.63|12757.19|12637.19|12755.63|12635.63|9
1627022600000|2021-07-23 06:43:20|12755.18|12635.18|12755.62|12635.62|12755.83|12635.83|12754.92|12634.92|9
1627022610000|2021-07-23 06:43:30|12755.7|12635.7|12756.59|12636.59|12756.59|12636.59|12755.64|12635.64|8
1627022620000|2021-07-23 06:43:40|12756.73|12636.73|12756.17|12636.17|12756.86|12636.86|12755.97|12635.97|8
1627022630000|2021-07-23 06:43:50|12756.01|12636.01|12755.02|12635.02|12756.26|12636.26|12755.02|12635.02|10
1627022640000|2021-07-23 06:44:00|12755.4|12635.4|12755.55|12635.55|12756.15|12636.15|12755.4|12635.4|7
1627022650000|2021-07-23 06:44:10|12755.56|12635.56|12754.52|12634.52|12755.56|12635.56|12754.32|12634.32|8
1627022660000|2021-07-23 06:44:20|12755.41|12635.41|12755.98|12635.98|12755.98|12635.98|12755.04|12635.04|9
1627022670000|2021-07-23 06:44:30|12756.07|12636.07|12756.06|12636.06|12756.16|12636.16|12755.94|12635.94|10
1627022680000|2021-07-23 06:44:40|12756.08|12636.08|12756.02|12636.02|12756.86|12636.86|12756.02|12636.02|10
1627022690000|2021-07-23 06:44:50|12756.01|12636.01|12757.19|12637.19|12757.32|12637.32|12755.99|12635.99|10
1627022700000|2021-07-23 06:45:00|12757.28|12637.28|12756.97|12636.97|12757.74|12637.74|12756.88|12636.88|8
1627022710000|2021-07-23 06:45:10|12756.92|12636.92|12757.64|12637.64|12757.69|12637.69|12756.83|12636.83|8
1627022720000|2021-07-23 06:45:20|12757.66|12637.66|12757.39|12637.39|12758|12638|12757.39|12637.39|8
1627022730000|2021-07-23 06:45:30|12757.3|12637.3|12756.02|12636.02|12757.3|12637.3|12755.93|12635.93|9
1627022740000|2021-07-23 06:45:40|12756.61|12636.61|12756.43|12636.43|12756.76|12636.76|12756.43|12636.43|7
1627022750000|2021-07-23 06:45:50|12756.48|12636.48|12755.7|12635.7|12756.48|12636.48|12755.7|12635.7|8
1627022760000|2021-07-23 06:46:00|12755.63|12635.63|12753.83|12633.83|12755.63|12635.63|12753.76|12633.76|9
1627022770000|2021-07-23 06:46:10|12753.69|12633.69|12752.2|12632.2|12753.69|12633.69|12752.2|12632.2|9
1627022780000|2021-07-23 06:46:20|12752.1|12632.1|12753.25|12633.25|12753.25|12633.25|12752.1|12632.1|8
1627022790000|2021-07-23 06:46:30|12753.16|12633.16|12751.91|12631.91|12753.16|12633.16|12751.91|12631.91|9
1627022800000|2021-07-23 06:46:40|12751.88|12631.88|12750.12|12630.12|12751.88|12631.88|12750.12|12630.12|10
1627022810000|2021-07-23 06:46:50|12750.1|12630.1|12748.07|12628.07|12750.1|12630.1|12748.04|12628.04|10
1627022820000|2021-07-23 06:47:00|12747.94|12627.94|12747.89|12627.89|12748.01|12628.01|12747.09|12627.09|9
1627022830000|2021-07-23 06:47:10|12747.75|12627.75|12746.31|12626.31|12747.75|12627.75|12746.31|12626.31|8
1627022840000|2021-07-23 06:47:20|12746.04|12626.04|12743.73|12623.73|12746.04|12626.04|12743.73|12623.73|9
1627022850000|2021-07-23 06:47:30|12743.58|12623.58|12738.01|12618.01|12743.58|12623.58|12737.95|12617.95|10
1627022860000|2021-07-23 06:47:40|12737.97|12617.97|12736.5|12616.5|12737.97|12617.97|12736.4|12616.4|10
1627022870000|2021-07-23 06:47:50|12736.15|12616.15|12736.06|12616.06|12736.73|12616.73|12736.06|12616.06|9
1627022880000|2021-07-23 06:48:00|12735.87|12615.87|12734.36|12614.36|12735.95|12615.95|12734.36|12614.36|10
1627022890000|2021-07-23 06:48:10|12734.31|12614.31|12735.29|12615.29|12735.6|12615.6|12734.03|12614.03|9
1627022900000|2021-07-23 06:48:20|12735.3|12615.3|12736.79|12616.79|12736.79|12616.79|12735.16|12615.16|9
1627022910000|2021-07-23 06:48:30|12736.88|12616.88|12737.72|12617.72|12737.74|12617.74|12736.88|12616.88|9
1627022920000|2021-07-23 06:48:40|12738.31|12618.31|12740.35|12620.35|12740.35|12620.35|12738.31|12618.31|7
1627022930000|2021-07-23 06:48:50|12740.42|12620.42|12740.29|12620.29|12740.7|12620.7|12739.71|12619.71|10
1627022940000|2021-07-23 06:49:00|12740.22|12620.22|12739.77|12619.77|12740.52|12620.52|12738.91|12618.91|9
1627022950000|2021-07-23 06:49:10|12738.87|12618.87|12737.42|12617.42|12738.87|12618.87|12737.36|12617.36|9
1627022960000|2021-07-23 06:49:20|12737.39|12617.39|12736.28|12616.28|12737.52|12617.52|12735.4|12615.4|9
1627022970000|2021-07-23 06:49:30|12736.9|12616.9|12737.58|12617.58|12737.58|12617.58|12736.66|12616.66|10
1627022980000|2021-07-23 06:49:40|12737.63|12617.63|12737.3|12617.3|12738.18|12618.18|12737.3|12617.3|10
1627022990000|2021-07-23 06:49:50|12737.1|12617.1|12736.68|12616.68|12737.1|12617.1|12736.61|12616.61|9
1627023000000|2021-07-23 06:50:00|12736.78|12616.78|12736.27|12616.27|12736.78|12616.78|12736.02|12616.02|9
1627023010000|2021-07-23 06:50:10|12735.32|12615.32|12736.02|12616.02|12736.39|12616.39|12735.32|12615.32|9
1627023020000|2021-07-23 06:50:20|12736.01|12616.01|12735.85|12615.85|12736.01|12616.01|12735.64|12615.64|9
1627023030000|2021-07-23 06:50:30|12735.9|12615.9|12735.49|12615.49|12735.9|12615.9|12735.49|12615.49|8
1627023040000|2021-07-23 06:50:40|12735.54|12615.54|12735.15|12615.15|12735.58|12615.58|12735.14|12615.14|9
1627023050000|2021-07-23 06:50:50|12735.13|12615.13|12735.68|12615.68|12736.12|12616.12|12735.13|12615.13|10
1627023060000|2021-07-23 06:51:00|12735.67|12615.67|12733.35|12613.35|12735.74|12615.74|12733.35|12613.35|10
1627023070000|2021-07-23 06:51:10|12733.19|12613.19|12732.22|12612.22|12733.19|12613.19|12731.82|12611.82|10
1627023080000|2021-07-23 06:51:20|12732.3|12612.3|12731.75|12611.75|12732.31|12612.31|12731.75|12611.75|8
1627023090000|2021-07-23 06:51:30|12731.8|12611.8|12730.79|12610.79|12731.86|12611.86|12730.79|12610.79|9
1627023100000|2021-07-23 06:51:40|12730.78|12610.78|12730.38|12610.38|12730.78|12610.78|12730.38|12610.38|8
1627023110000|2021-07-23 06:51:50|12730.39|12610.39|12728.86|12608.86|12730.52|12610.52|12728.86|12608.86|9
1627023120000|2021-07-23 06:52:00|12728.77|12608.77|12728.9|12608.9|12729.03|12609.03|12728.66|12608.66|10
1627023130000|2021-07-23 06:52:10|12728.76|12608.76|12731.03|12611.03|12731.03|12611.03|12728.65|12608.65|9
1627023140000|2021-07-23 06:52:20|12731.51|12611.51|12733.56|12613.56|12733.56|12613.56|12731.51|12611.51|9
1627023150000|2021-07-23 06:52:30|12733.55|12613.55|12733.15|12613.15|12734.46|12614.46|12733.15|12613.15|10
1627023160000|2021-07-23 06:52:40|12733.17|12613.17|12733.33|12613.33|12733.63|12613.63|12732.47|12612.47|10
1627023170000|2021-07-23 06:52:50|12733.85|12613.85|12732.77|12612.77|12733.85|12613.85|12732.77|12612.77|10
1627023180000|2021-07-23 06:53:00|12732.62|12612.62|12731.51|12611.51|12732.62|12612.62|12731.49|12611.49|10
1627023190000|2021-07-23 06:53:10|12731.56|12611.56|12732.06|12612.06|12732.06|12612.06|12731.21|12611.21|10
1627023200000|2021-07-23 06:53:20|12732.39|12612.39|12731.27|12611.27|12732.64|12612.64|12731.27|12611.27|7
1627023210000|2021-07-23 06:53:30|12731.24|12611.24|12731.75|12611.75|12731.79|12611.79|12730.75|12610.75|7
1627023220000|2021-07-23 06:53:40|12731.72|12611.72|12730.81|12610.81|12731.72|12611.72|12730.81|12610.81|8
1627023230000|2021-07-23 06:53:50|12730.73|12610.73|12728.8|12608.8|12730.75|12610.75|12728.77|12608.77|10
1627023240000|2021-07-23 06:54:00|12728.33|12608.33|12727.02|12607.02|12728.33|12608.33|12726.91|12606.91|9
1627023250000|2021-07-23 06:54:10|12726.97|12606.97|12725.95|12605.95|12727.08|12607.08|12725.91|12605.91|9
1627023260000|2021-07-23 06:54:20|12725.37|12605.37|12725.04|12605.04|12725.37|12605.37|12724.01|12604.01|10
1627023270000|2021-07-23 06:54:30|12724.92|12604.92|12725.93|12605.93|12726.03|12606.03|12724.92|12604.92|9
1627023280000|2021-07-23 06:54:40|12725.94|12605.94|12729.52|12609.52|12729.52|12609.52|12725.94|12605.94|10
1627023290000|2021-07-23 06:54:50|12728.76|12608.76|12730.4|12610.4|12730.4|12610.4|12728.76|12608.76|9
1627023300000|2021-07-23 06:55:00|12730.59|12610.59|12731.81|12611.81|12731.81|12611.81|12730.59|12610.59|10
1627023310000|2021-07-23 06:55:10|12732.39|12612.39|12732.54|12612.54|12732.63|12612.63|12731.75|12611.75|9
1627023320000|2021-07-23 06:55:20|12732.33|12612.33|12731.34|12611.34|12732.33|12612.33|12731.34|12611.34|9
1627023330000|2021-07-23 06:55:30|12731.63|12611.63|12732.04|12612.04|12732.04|12612.04|12731.63|12611.63|7
1627023340000|2021-07-23 06:55:40|12732.34|12612.34|12733.07|12613.07|12733.18|12613.18|12732.23|12612.23|10
1627023350000|2021-07-23 06:55:50|12733.04|12613.04|12732.25|12612.25|12733.04|12613.04|12731.52|12611.52|9
1627023360000|2021-07-23 06:56:00|12732.2|12612.2|12733.21|12613.21|12733.22|12613.22|12732.14|12612.14|9
1627023370000|2021-07-23 06:56:10|12733.44|12613.44|12733.52|12613.52|12734.04|12614.04|12733.13|12613.13|9
1627023380000|2021-07-23 06:56:20|12733.66|12613.66|12734.3|12614.3|12734.3|12614.3|12733.66|12613.66|10
1627023390000|2021-07-23 06:56:30|12734.68|12614.68|12738.52|12618.52|12738.54|12618.54|12734.68|12614.68|10
1627023400000|2021-07-23 06:56:40|12738.34|12618.34|12740.04|12620.04|12740.04|12620.04|12738.09|12618.09|9
1627023410000|2021-07-23 06:56:50|12740.03|12620.03|12739.85|12619.85|12740.03|12620.03|12739.74|12619.74|9
1627023420000|2021-07-23 06:57:00|12739.78|12619.78|12740.3|12620.3|12741.12|12621.12|12739.78|12619.78|10
1627023430000|2021-07-23 06:57:10|12740.23|12620.23|12741.87|12621.87|12741.87|12621.87|12740.23|12620.23|10
1627023440000|2021-07-23 06:57:20|12741.93|12621.93|12742.4|12622.4|12742.45|12622.45|12741.24|12621.24|9
1627023450000|2021-07-23 06:57:30|12742.41|12622.41|12743.62|12623.62|12743.83|12623.83|12742.41|12622.41|7
1627023460000|2021-07-23 06:57:40|12744.31|12624.31|12744.61|12624.61|12744.71|12624.71|12744.11|12624.11|7
1627023470000|2021-07-23 06:57:50|12744.45|12624.45|12744.69|12624.69|12744.69|12624.69|12743.55|12623.55|8
1627023480000|2021-07-23 06:58:00|12744.65|12624.65|12744.93|12624.93|12744.93|12624.93|12744.51|12624.51|9
1627023490000|2021-07-23 06:58:10|12744.1|12624.1|12743.9|12623.9|12744.2|12624.2|12743.84|12623.84|8
1627023500000|2021-07-23 06:58:20|12743.84|12623.84|12745.51|12625.51|12745.51|12625.51|12743.84|12623.84|8
1627023510000|2021-07-23 06:58:30|12745.73|12625.73|12744.75|12624.75|12746.87|12626.87|12744.75|12624.75|9
1627023520000|2021-07-23 06:58:40|12745.59|12625.59|12744.86|12624.86|12745.59|12625.59|12744.86|12624.86|10
1627023530000|2021-07-23 06:58:50|12744.42|12624.42|12742.05|12622.05|12744.42|12624.42|12742.05|12622.05|10
1627023540000|2021-07-23 06:59:00|12741.76|12621.76|12740.87|12620.87|12741.95|12621.95|12740.87|12620.87|10
1627023550000|2021-07-23 06:59:10|12741.63|12621.63|12741.33|12621.33|12741.63|12621.63|12741.33|12621.33|10
1627023560000|2021-07-23 06:59:20|12741.34|12621.34|12738.48|12618.48|12741.34|12621.34|12738.48|12618.48|10
1627023570000|2021-07-23 06:59:30|12739.38|12619.38|12737.51|12617.51|12739.38|12619.38|12737.51|12617.51|10
1627023580000|2021-07-23 06:59:40|12737.54|12617.54|12737.21|12617.21|12737.62|12617.62|12736.98|12616.98|10
1627023590000|2021-07-23 06:59:50|12737.31|12617.31|12737.74|12617.74|12737.74|12617.74|12737.31|12617.31|9
1627023600000|2021-07-23 07:00:00|12737.7|12617.7|12740.72|12620.72|12740.72|12620.72|12737.7|12617.7|8
1627023610000|2021-07-23 07:00:10|12741.99|12621.99|12744.78|12624.78|12744.78|12624.78|12741.48|12621.48|10
1627023620000|2021-07-23 07:00:20|12744.94|12624.94|12745.87|12625.87|12746.79|12626.79|12744.94|12624.94|9
1627023630000|2021-07-23 07:00:30|12745.65|12625.65|12741.33|12621.33|12745.65|12625.65|12741.33|12621.33|9
1627023640000|2021-07-23 07:00:40|12741.04|12621.04|12739.99|12619.99|12741.04|12621.04|12739.98|12619.98|9
1627023650000|2021-07-23 07:00:50|12739.86|12619.86|12738.85|12618.85|12739.86|12619.86|12738.85|12618.85|10
1627023660000|2021-07-23 07:01:00|12738.52|12618.52|12736.75|12616.75|12738.52|12618.52|12736.66|12616.66|10
1627023670000|2021-07-23 07:01:10|12736.66|12616.66|12736.18|12616.18|12736.91|12616.91|12735.89|12615.89|10
1627023680000|2021-07-23 07:01:20|12736.23|12616.23|12737.12|12617.12|12737.58|12617.58|12736.23|12616.23|10
1627023690000|2021-07-23 07:01:30|12737.1|12617.1|12738.2|12618.2|12738.2|12618.2|12737.1|12617.1|10
1627023700000|2021-07-23 07:01:40|12738.22|12618.22|12739.05|12619.05|12739.13|12619.13|12738.22|12618.22|9
1627023710000|2021-07-23 07:01:50|12739.73|12619.73|12741.67|12621.67|12741.7|12621.7|12739.69|12619.69|10
1627023720000|2021-07-23 07:02:00|12741.68|12621.68|12742.6|12622.6|12742.6|12622.6|12741.68|12621.68|8
1627023730000|2021-07-23 07:02:10|12742.95|12622.95|12744.6|12624.6|12744.6|12624.6|12742.95|12622.95|9
1627023740000|2021-07-23 07:02:20|12744.65|12624.65|12743.44|12623.44|12744.65|12624.65|12743.17|12623.17|9
1627023750000|2021-07-23 07:02:30|12743.27|12623.27|12743.52|12623.52|12743.52|12623.52|12743.25|12623.25|10
1627023760000|2021-07-23 07:02:40|12743.38|12623.38|12743.64|12623.64|12743.64|12623.64|12743.38|12623.38|6
1627023770000|2021-07-23 07:02:50|12743.59|12623.59|12743.46|12623.46|12743.59|12623.59|12743.19|12623.19|10
1627023780000|2021-07-23 07:03:00|12743.44|12623.44|12742.39|12622.39|12743.47|12623.47|12742.24|12622.24|9
1627023790000|2021-07-23 07:03:10|12741.49|12621.49|12739.67|12619.67|12741.49|12621.49|12739.67|12619.67|10
1627023800000|2021-07-23 07:03:20|12739.75|12619.75|12738.1|12618.1|12739.75|12619.75|12738.1|12618.1|9
1627023810000|2021-07-23 07:03:30|12738|12618|12736.3|12616.3|12738.14|12618.14|12736.25|12616.25|10
1627023820000|2021-07-23 07:03:40|12737.33|12617.33|12736.05|12616.05|12740.58|12620.58|12736.05|12616.05|10
1627023830000|2021-07-23 07:03:50|12735.96|12615.96|12733.64|12613.64|12735.96|12615.96|12733.64|12613.64|9
1627023840000|2021-07-23 07:04:00|12734.64|12614.64|12737.85|12617.85|12737.85|12617.85|12733.19|12613.19|9
1627023850000|2021-07-23 07:04:10|12739.89|12619.89|12732.98|12612.98|12739.89|12619.89|12732.63|12612.63|10
1627023860000|2021-07-23 07:04:20|12733.23|12613.23|12732.99|12612.99|12734.29|12614.29|12732.82|12612.82|10
1627023870000|2021-07-23 07:04:30|12732.93|12612.93|12731.91|12611.91|12732.93|12612.93|12731.74|12611.74|10
1627023880000|2021-07-23 07:04:40|12731.88|12611.88|12731.8|12611.8|12732.99|12612.99|12731.42|12611.42|10
1627023890000|2021-07-23 07:04:50|12731.51|12611.51|12732.17|12612.17|12732.36|12612.36|12731.49|12611.49|9
1627023900000|2021-07-23 07:05:00|12732.18|12612.18|12728.66|12608.66|12732.18|12612.18|12728.08|12608.08|8
1627023910000|2021-07-23 07:05:10|12728.93|12608.93|12728.31|12608.31|12728.93|12608.93|12727.99|12607.99|7
1627023920000|2021-07-23 07:05:20|12728.38|12608.38|12728.91|12608.91|12729|12609|12728.19|12608.19|10
1627023930000|2021-07-23 07:05:30|12728.53|12608.53|12728.77|12608.77|12729.82|12609.82|12728.53|12608.53|10
1627023940000|2021-07-23 07:05:40|12728.49|12608.49|12730.69|12610.69|12730.76|12610.76|12728.49|12608.49|10
1627023950000|2021-07-23 07:05:50|12729.95|12609.95|12730|12610|12730.81|12610.81|12729.91|12609.91|10
1627023960000|2021-07-23 07:06:00|12729.38|12609.38|12725.13|12605.13|12730.18|12610.18|12725.13|12605.13|10
1627023970000|2021-07-23 07:06:10|12723.53|12603.53|12712.85|12592.85|12723.53|12603.53|12712.85|12592.85|10
1627023980000|2021-07-23 07:06:20|12711.01|12591.01|12710.08|12590.08|12711.01|12591.01|12708.74|12588.74|9
1627023990000|2021-07-23 07:06:30|12710.24|12590.24|12713.4|12593.4|12713.4|12593.4|12709.38|12589.38|10
1627024000000|2021-07-23 07:06:40|12713.04|12593.04|12714.84|12594.84|12714.84|12594.84|12712.6|12592.6|10
1627024010000|2021-07-23 07:06:50|12714.57|12594.57|12712.9|12592.9|12714.57|12594.57|12712.9|12592.9|10
1627024020000|2021-07-23 07:07:00|12712.7|12592.7|12712.43|12592.43|12713.49|12593.49|12712.43|12592.43|7
1627024030000|2021-07-23 07:07:10|12712.29|12592.29|12710.63|12590.63|12712.29|12592.29|12710.63|12590.63|10
1627024040000|2021-07-23 07:07:20|12710.31|12590.31|12708.18|12588.18|12710.31|12590.31|12708.06|12588.06|10
1627024050000|2021-07-23 07:07:30|12706.74|12586.74|12701.61|12581.61|12706.74|12586.74|12701.37|12581.37|10
1627024060000|2021-07-23 07:07:40|12701.56|12581.56|12694.93|12574.93|12701.56|12581.56|12694.93|12574.93|10
1627024070000|2021-07-23 07:07:50|12694.38|12574.38|12683.18|12563.18|12694.38|12574.38|12683.18|12563.18|10
1627024080000|2021-07-23 07:08:00|12682.83|12562.83|12682.56|12562.56|12684.44|12564.44|12682.56|12562.56|9
1627024090000|2021-07-23 07:08:10|12682.57|12562.57|12684.13|12564.13|12684.29|12564.29|12682.57|12562.57|10
1627024100000|2021-07-23 07:08:20|12684.03|12564.03|12683.89|12563.89|12684.71|12564.71|12683.53|12563.53|10
1627024110000|2021-07-23 07:08:30|12683.9|12563.9|12684.74|12564.74|12685.27|12565.27|12683.9|12563.9|10
1627024120000|2021-07-23 07:08:40|12684.32|12564.32|12682.35|12562.35|12684.57|12564.57|12682.35|12562.35|10
1627024130000|2021-07-23 07:08:50|12682.31|12562.31|12680.37|12560.37|12682.31|12562.31|12679.78|12559.78|10
1627024140000|2021-07-23 07:09:00|12680.35|12560.35|12678.98|12558.98|12680.66|12560.66|12678.63|12558.63|10
1627024150000|2021-07-23 07:09:10|12677.62|12557.62|12678.72|12558.72|12678.72|12558.72|12677.62|12557.62|9
1627024160000|2021-07-23 07:09:20|12678.55|12558.55|12677.68|12557.68|12679.18|12559.18|12677.42|12557.42|10
1627024170000|2021-07-23 07:09:30|12677.43|12557.43|12677.8|12557.8|12678.13|12558.13|12676.79|12556.79|9
1627024180000|2021-07-23 07:09:40|12677.83|12557.83|12676.41|12556.41|12677.83|12557.83|12676.26|12556.26|10
1627024190000|2021-07-23 07:09:50|12676.43|12556.43|12674.49|12554.49|12676.43|12556.43|12674.34|12554.34|10
1627024200000|2021-07-23 07:10:00|12675.68|12555.68|12675.54|12555.54|12675.68|12555.68|12674.57|12554.57|10
1627024210000|2021-07-23 07:10:10|12674.35|12554.35|12678.19|12558.19|12678.56|12558.56|12674.35|12554.35|10
1627024220000|2021-07-23 07:10:20|12679.13|12559.13|12679.37|12559.37|12679.95|12559.95|12679.13|12559.13|10
1627024230000|2021-07-23 07:10:30|12679.56|12559.56|12678.44|12558.44|12679.56|12559.56|12676.64|12556.64|10
1627024240000|2021-07-23 07:10:40|12678.7|12558.7|12682.18|12562.18|12682.18|12562.18|12678.7|12558.7|10
1627024250000|2021-07-23 07:10:50|12682.41|12562.41|12683.85|12563.85|12684.05|12564.05|12682.41|12562.41|9
1627024260000|2021-07-23 07:11:00|12683.92|12563.92|12683.49|12563.49|12685.16|12565.16|12683.49|12563.49|10
1627024270000|2021-07-23 07:11:10|12683.42|12563.42|12683.7|12563.7|12684.62|12564.62|12683.42|12563.42|7
1627024280000|2021-07-23 07:11:20|12684.81|12564.81|12689.56|12569.56|12689.56|12569.56|12684.81|12564.81|10
1627024290000|2021-07-23 07:11:30|12689.48|12569.48|12688.87|12568.87|12689.63|12569.63|12688.85|12568.85|10
1627024300000|2021-07-23 07:11:40|12688.78|12568.78|12689.44|12569.44|12689.85|12569.85|12688.78|12568.78|8
1627024310000|2021-07-23 07:11:50|12689.37|12569.37|12689.34|12569.34|12689.48|12569.48|12689.28|12569.28|9
1627024320000|2021-07-23 07:12:00|12689.88|12569.88|12689.18|12569.18|12690.08|12570.08|12688.93|12568.93|8
1627024330000|2021-07-23 07:12:10|12689.13|12569.13|12686.09|12566.09|12689.33|12569.33|12685.83|12565.83|10
1627024340000|2021-07-23 07:12:20|12685.49|12565.49|12684.12|12564.12|12685.49|12565.49|12683.47|12563.47|10
1627024350000|2021-07-23 07:12:30|12684.47|12564.47|12685.84|12565.84|12686.08|12566.08|12684.47|12564.47|10
1627024360000|2021-07-23 07:12:40|12686.42|12566.42|12687.61|12567.61|12687.7|12567.7|12686.17|12566.17|10
1627024370000|2021-07-23 07:12:50|12687.62|12567.62|12686.78|12566.78|12687.66|12567.66|12686.78|12566.78|9
1627024380000|2021-07-23 07:13:00|12686.67|12566.67|12684.56|12564.56|12686.67|12566.67|12683.72|12563.72|10
1627024390000|2021-07-23 07:13:10|12684.57|12564.57|12685.6|12565.6|12685.89|12565.89|12684.57|12564.57|10
1627024400000|2021-07-23 07:13:20|12684.78|12564.78|12685.89|12565.89|12685.89|12565.89|12684.75|12564.75|9
1627024410000|2021-07-23 07:13:30|12685.9|12565.9|12685.69|12565.69|12685.92|12565.92|12685.69|12565.69|8
1627024420000|2021-07-23 07:13:40|12684.87|12564.87|12678.85|12558.85|12684.87|12564.87|12678.85|12558.85|10
1627024430000|2021-07-23 07:13:50|12679.09|12559.09|12672.82|12552.82|12679.09|12559.09|12672.82|12552.82|10
1627024440000|2021-07-23 07:14:00|12672.59|12552.59|12663.96|12543.96|12672.59|12552.59|12663.96|12543.96|10
1627024450000|2021-07-23 07:14:10|12663.88|12543.88|12661.28|12541.28|12663.88|12543.88|12661.26|12541.26|8
1627024460000|2021-07-23 07:14:20|12661.35|12541.35|12662.94|12542.94|12663.47|12543.47|12661.35|12541.35|10
1627024470000|2021-07-23 07:14:30|12662.95|12542.95|12662.55|12542.55|12662.95|12542.95|12662.55|12542.55|10
1627024480000|2021-07-23 07:14:40|12662.64|12542.64|12662.36|12542.36|12662.71|12542.71|12661.93|12541.93|10
1627024490000|2021-07-23 07:14:50|12662.28|12542.28|12662.18|12542.18|12662.51|12542.51|12662.07|12542.07|9
1627024500000|2021-07-23 07:15:00|12662.37|12542.37|12662.8|12542.8|12662.8|12542.8|12661.57|12541.57|8
1627024510000|2021-07-23 07:15:10|12662.83|12542.83|12664.2|12544.2|12664.2|12544.2|12662.8|12542.8|10
1627024520000|2021-07-23 07:15:20|12664.37|12544.37|12665.03|12545.03|12665.03|12545.03|12664.31|12544.31|9
1627024530000|2021-07-23 07:15:30|12665.12|12545.12|12665.39|12545.39|12665.79|12545.79|12664.98|12544.98|10
1627024540000|2021-07-23 07:15:40|12665.36|12545.36|12665.98|12545.98|12665.98|12545.98|12665.36|12545.36|8
1627024550000|2021-07-23 07:15:50|12666.01|12546.01|12666.21|12546.21|12666.21|12546.21|12666|12546|8
1627024560000|2021-07-23 07:16:00|12666.2|12546.2|12664.32|12544.32|12666.2|12546.2|12664.32|12544.32|9
1627024570000|2021-07-23 07:16:10|12664.58|12544.58|12664.33|12544.33|12665.54|12545.54|12664.33|12544.33|10
1627024580000|2021-07-23 07:16:20|12663.24|12543.24|12660.78|12540.78|12663.24|12543.24|12660.78|12540.78|10
1627024590000|2021-07-23 07:16:30|12660.26|12540.26|12659.26|12539.26|12660.26|12540.26|12658.45|12538.45|10
1627024600000|2021-07-23 07:16:40|12658.91|12538.91|12658.67|12538.67|12659.51|12539.51|12658.67|12538.67|10
1627024610000|2021-07-23 07:16:50|12659.31|12539.31|12662.54|12542.54|12662.54|12542.54|12659.31|12539.31|9
1627024620000|2021-07-23 07:17:00|12662.59|12542.59|12662.73|12542.73|12663.7|12543.7|12662.54|12542.54|9
1627024630000|2021-07-23 07:17:10|12662.88|12542.88|12665.8|12545.8|12665.8|12545.8|12662.88|12542.88|10
1627024640000|2021-07-23 07:17:20|12665.82|12545.82|12667.37|12547.37|12667.39|12547.39|12665.82|12545.82|10
1627024650000|2021-07-23 07:17:30|12668.2|12548.2|12668.2|12548.2|12668.2|12548.2|12668.2|12548.2|1
1627110000000|2021-07-24 07:00:00|13123.35|13003.35|13123.7|13003.7|13124.03|13004.03|13122.88|13002.88|11
1627110010000|2021-07-24 07:00:10|13123.65|13003.65|13122.98|13002.98|13123.65|13003.65|13121.44|13001.44|10
1627110020000|2021-07-24 07:00:20|13122.82|13002.82|13124.52|13004.52|13124.75|13004.75|13122.7|13002.7|10
1627110030000|2021-07-24 07:00:30|13124.45|13004.45|13127.36|13007.36|13127.36|13007.36|13124.44|13004.44|10
1627110040000|2021-07-24 07:00:40|13127.55|13007.55|13129.22|13009.22|13129.22|13009.22|13127.51|13007.51|10
1627110050000|2021-07-24 07:00:50|13129.23|13009.23|13133.86|13013.86|13133.86|13013.86|13129.23|13009.23|10
1627110060000|2021-07-24 07:01:00|13133.93|13013.93|13134.77|13014.77|13135.35|13015.35|13133.93|13013.93|9
1627110070000|2021-07-24 07:01:10|13134.58|13014.58|13134.66|13014.66|13134.82|13014.82|13133.79|13013.79|9
1627110080000|2021-07-24 07:01:20|13134.25|13014.25|13127.56|13007.56|13134.25|13014.25|13127.36|13007.36|9
1627110090000|2021-07-24 07:01:30|13127.18|13007.18|13122.93|13002.93|13127.18|13007.18|13122.91|13002.91|10
1627110100000|2021-07-24 07:01:40|13122.99|13002.99|13117.02|12997.02|13122.99|13002.99|13117.02|12997.02|10
1627110110000|2021-07-24 07:01:50|13116.5|12996.5|13109.26|12989.26|13116.5|12996.5|13109.26|12989.26|9
1627110120000|2021-07-24 07:02:00|13109.17|12989.17|13108.42|12988.42|13109.17|12989.17|13108.38|12988.38|10
1627110130000|2021-07-24 07:02:10|13107.63|12987.63|13103.86|12983.86|13107.63|12987.63|13103.86|12983.86|10
1627110140000|2021-07-24 07:02:20|13104.04|12984.04|13104.76|12984.76|13104.76|12984.76|13103.87|12983.87|10
1627110150000|2021-07-24 07:02:30|13104.65|12984.65|13104.71|12984.71|13104.97|12984.97|13104.08|12984.08|10
1627110160000|2021-07-24 07:02:40|13104.77|12984.77|13106.36|12986.36|13106.68|12986.68|13104.77|12984.77|10
1627110170000|2021-07-24 07:02:50|13106.29|12986.29|13106.57|12986.57|13106.83|12986.83|13105.14|12985.14|9
1627110180000|2021-07-24 07:03:00|13106.72|12986.72|13108.33|12988.33|13108.36|12988.36|13106.72|12986.72|9
1627110190000|2021-07-24 07:03:10|13109.16|12989.16|13109.33|12989.33|13109.33|12989.33|13108|12988|10
1627110200000|2021-07-24 07:03:20|13109.79|12989.79|13111.19|12991.19|13111.19|12991.19|13109.79|12989.79|10
1627110210000|2021-07-24 07:03:30|13110.88|12990.88|13113.59|12993.59|13113.59|12993.59|13110.88|12990.88|10
1627110220000|2021-07-24 07:03:40|13113.94|12993.94|13115.26|12995.26|13115.34|12995.34|13113.94|12993.94|10
1627110230000|2021-07-24 07:03:50|13116.35|12996.35|13117.46|12997.46|13117.49|12997.49|13116.35|12996.35|10
1627110240000|2021-07-24 07:04:00|13117.74|12997.74|13117.01|12997.01|13117.74|12997.74|13115.68|12995.68|10
1627110250000|2021-07-24 07:04:10|13116.92|12996.92|13117.54|12997.54|13117.54|12997.54|13116.92|12996.92|10
1627110260000|2021-07-24 07:04:20|13117.46|12997.46|13116.92|12996.92|13117.47|12997.47|13116.65|12996.65|9
1627110270000|2021-07-24 07:04:30|13116.91|12996.91|13117.13|12997.13|13117.13|12997.13|13115.55|12995.55|9
1627110280000|2021-07-24 07:04:40|13116.66|12996.66|13115.47|12995.47|13116.74|12996.74|13115.47|12995.47|10
1627110290000|2021-07-24 07:04:50|13115.38|12995.38|13113.85|12993.85|13115.38|12995.38|13113.26|12993.26|10
1627110300000|2021-07-24 07:05:00|13114.33|12994.33|13114.44|12994.44|13114.55|12994.55|13114.21|12994.21|9
1627110310000|2021-07-24 07:05:10|13114.42|12994.42|13113.68|12993.68|13114.49|12994.49|13112.79|12992.79|8
1627110320000|2021-07-24 07:05:20|13112.69|12992.69|13113.93|12993.93|13113.93|12993.93|13112.18|12992.18|9
1627110330000|2021-07-24 07:05:30|13114.14|12994.14|13115.12|12995.12|13115.44|12995.44|13114.14|12994.14|8
1627110340000|2021-07-24 07:05:40|13115.49|12995.49|13115.21|12995.21|13115.49|12995.49|13115.09|12995.09|10
1627110350000|2021-07-24 07:05:50|13114.38|12994.38|13114.75|12994.75|13114.75|12994.75|13114.38|12994.38|5
1627110360000|2021-07-24 07:06:00|13115.68|12995.68|13115.3|12995.3|13115.68|12995.68|13115.26|12995.26|6
1627110370000|2021-07-24 07:06:10|13115.23|12995.23|13112.98|12992.98|13115.23|12995.23|13112.56|12992.56|10
1627110380000|2021-07-24 07:06:20|13110.81|12990.81|13110.06|12990.06|13111.08|12991.08|13110.02|12990.02|10
1627110390000|2021-07-24 07:06:30|13110.22|12990.22|13109.94|12989.94|13110.25|12990.25|13109.94|12989.94|9
1627110400000|2021-07-24 07:06:40|13110.01|12990.01|13108.22|12988.22|13110.01|12990.01|13108.14|12988.14|9
1627110410000|2021-07-24 07:06:50|13107.05|12987.05|13106.37|12986.37|13107.05|12987.05|13106.21|12986.21|10
1627110420000|2021-07-24 07:07:00|13106.06|12986.06|13106.44|12986.44|13106.54|12986.54|13105.72|12985.72|10
1627110430000|2021-07-24 07:07:10|13106.52|12986.52|13108|12988|13108|12988|13106.52|12986.52|10
1627110440000|2021-07-24 07:07:20|13108.16|12988.16|13105.3|12985.3|13108.16|12988.16|13105.26|12985.26|9
1627110450000|2021-07-24 07:07:30|13105.18|12985.18|13103.89|12983.89|13105.18|12985.18|13103.89|12983.89|10
1627110460000|2021-07-24 07:07:40|13104|12984|13103.24|12983.24|13104.27|12984.27|13103.14|12983.14|8
1627110470000|2021-07-24 07:07:50|13103.71|12983.71|13102.53|12982.53|13103.71|12983.71|13102.53|12982.53|10
1627110480000|2021-07-24 07:08:00|13102.17|12982.17|13101.52|12981.52|13102.2|12982.2|13101.26|12981.26|9
1627110490000|2021-07-24 07:08:10|13101.67|12981.67|13101.61|12981.61|13101.85|12981.85|13101|12981|9
1627110500000|2021-07-24 07:08:20|13101.62|12981.62|13099.86|12979.86|13101.62|12981.62|13099.48|12979.48|10
1627110510000|2021-07-24 07:08:30|13100.02|12980.02|13100.94|12980.94|13101.1|12981.1|13099.92|12979.92|8
1627110520000|2021-07-24 07:08:40|13101|12981|13101.68|12981.68|13101.68|12981.68|13101|12981|9
1627110530000|2021-07-24 07:08:50|13101.6|12981.6|13100.94|12980.94|13101.6|12981.6|13100.94|12980.94|8
1627110540000|2021-07-24 07:09:00|13100.91|12980.91|13101.15|12981.15|13101.15|12981.15|13100.81|12980.81|10
1627110550000|2021-07-24 07:09:10|13101.2|12981.2|13101.48|12981.48|13101.52|12981.52|13101.2|12981.2|8
1627110560000|2021-07-24 07:09:20|13101.89|12981.89|13103.46|12983.46|13103.46|12983.46|13101.41|12981.41|9
1627110570000|2021-07-24 07:09:30|13103.89|12983.89|13103.74|12983.74|13103.89|12983.89|13103.09|12983.09|9
1627110580000|2021-07-24 07:09:40|13103.93|12983.93|13104.11|12984.11|13104.22|12984.22|13103.9|12983.9|9
1627110590000|2021-07-24 07:09:50|13104.24|12984.24|13104.44|12984.44|13104.67|12984.67|13104.24|12984.24|9
1627110600000|2021-07-24 07:10:00|13104.47|12984.47|13104.94|12984.94|13105.32|12985.32|13104.44|12984.44|10
1627110610000|2021-07-24 07:10:10|13105.08|12985.08|13103.69|12983.69|13106.08|12986.08|13103.69|12983.69|10
1627110620000|2021-07-24 07:10:20|13103.62|12983.62|13102.91|12982.91|13103.93|12983.93|13102.91|12982.91|8
1627110630000|2021-07-24 07:10:30|13102.77|12982.77|13101.84|12981.84|13103.02|12983.02|13101.84|12981.84|10
1627110640000|2021-07-24 07:10:40|13102.01|12982.01|13101.93|12981.93|13102.13|12982.13|13101.37|12981.37|10
1627110650000|2021-07-24 07:10:50|13100.98|12980.98|13101.59|12981.59|13102.43|12982.43|13100.96|12980.96|10
1627110660000|2021-07-24 07:11:00|13101.49|12981.49|13100.99|12980.99|13101.58|12981.58|13100.63|12980.63|10
1627110670000|2021-07-24 07:11:10|13101.1|12981.1|13100.67|12980.67|13101.34|12981.34|13100.45|12980.45|9
1627110680000|2021-07-24 07:11:20|13100.84|12980.84|13100.7|12980.7|13101.07|12981.07|13100.49|12980.49|10
1627110690000|2021-07-24 07:11:30|13100.73|12980.73|13101.3|12981.3|13101.34|12981.34|13100.34|12980.34|10
1627110700000|2021-07-24 07:11:40|13101.16|12981.16|13100.7|12980.7|13101.41|12981.41|13100.7|12980.7|8
1627110710000|2021-07-24 07:11:50|13100.89|12980.89|13100.89|12980.89|13101.06|12981.06|13100.89|12980.89|9
1627110720000|2021-07-24 07:12:00|13100.77|12980.77|13100.23|12980.23|13101.03|12981.03|13100.23|12980.23|10
1627110730000|2021-07-24 07:12:10|13100.2|12980.2|13099.97|12979.97|13100.51|12980.51|13099.12|12979.12|10
1627110740000|2021-07-24 07:12:20|13099.95|12979.95|13099.7|12979.7|13100.04|12980.04|13099.7|12979.7|10
1627110750000|2021-07-24 07:12:30|13099.71|12979.71|13100.21|12980.21|13100.21|12980.21|13099.69|12979.69|10
1627110760000|2021-07-24 07:12:40|13100.35|12980.35|13101.72|12981.72|13101.99|12981.99|13100.26|12980.26|9
1627110770000|2021-07-24 07:12:50|13101.71|12981.71|13101.74|12981.74|13102.02|12982.02|13101.6|12981.6|8
1627110780000|2021-07-24 07:13:00|13101.94|12981.94|13102|12982|13102.22|12982.22|13101.94|12981.94|8
1627110790000|2021-07-24 07:13:10|13102.02|12982.02|13101.76|12981.76|13102.1|12982.1|13100.95|12980.95|10
1627110800000|2021-07-24 07:13:20|13101.62|12981.62|13100.02|12980.02|13101.64|12981.64|13100.02|12980.02|10
1627110810000|2021-07-24 07:13:30|13099.99|12979.99|13100.17|12980.17|13100.33|12980.33|13099.78|12979.78|9
1627110820000|2021-07-24 07:13:40|13100.09|12980.09|13100.73|12980.73|13100.85|12980.85|13099.74|12979.74|8
1627110830000|2021-07-24 07:13:50|13099.82|12979.82|13099.73|12979.73|13100.03|12980.03|13099.73|12979.73|6
1627110840000|2021-07-24 07:14:00|13099.77|12979.77|13102.85|12982.85|13102.85|12982.85|13099.77|12979.77|10
1627110850000|2021-07-24 07:14:10|13103.17|12983.17|13103.8|12983.8|13104.3|12984.3|13102.71|12982.71|10
1627110860000|2021-07-24 07:14:20|13103.71|12983.71|13104.69|12984.69|13104.77|12984.77|13103.4|12983.4|10
1627110870000|2021-07-24 07:14:30|13105.33|12985.33|13106.61|12986.61|13107.32|12987.32|13104.91|12984.91|9
1627110880000|2021-07-24 07:14:40|13106.4|12986.4|13107.26|12987.26|13107.26|12987.26|13106.11|12986.11|9
1627110890000|2021-07-24 07:14:50|13107.4|12987.4|13107.26|12987.26|13107.55|12987.55|13107.25|12987.25|10
1627110900000|2021-07-24 07:15:00|13107.61|12987.61|13107.03|12987.03|13107.61|12987.61|13106.69|12986.69|9
1627110910000|2021-07-24 07:15:10|13106.4|12986.4|13104.23|12984.23|13106.4|12986.4|13104.1|12984.1|10
1627110920000|2021-07-24 07:15:20|13104.33|12984.33|13103.47|12983.47|13104.4|12984.4|13103.44|12983.44|8
1627110930000|2021-07-24 07:15:30|13103.55|12983.55|13102.46|12982.46|13104.6|12984.6|13102.46|12982.46|9
1627110940000|2021-07-24 07:15:40|13101.97|12981.97|13099.37|12979.37|13102|12982|13099.37|12979.37|10
1627110950000|2021-07-24 07:15:50|13099.36|12979.36|13093.18|12973.18|13099.36|12979.36|13093.18|12973.18|10
1627110960000|2021-07-24 07:16:00|13093.08|12973.08|13090.17|12970.17|13093.18|12973.18|13090.17|12970.17|10
1627110970000|2021-07-24 07:16:10|13089.88|12969.88|13087.68|12967.68|13089.88|12969.88|13087.59|12967.59|10
1627110980000|2021-07-24 07:16:20|13087.69|12967.69|13088.3|12968.3|13088.37|12968.37|13087.51|12967.51|9
1627110990000|2021-07-24 07:16:30|13088.33|12968.33|13087.79|12967.79|13088.43|12968.43|13087.79|12967.79|10
1627111000000|2021-07-24 07:16:40|13087.27|12967.27|13085.23|12965.23|13087.27|12967.27|13085.23|12965.23|10
1627111010000|2021-07-24 07:16:50|13085.18|12965.18|13083.91|12963.91|13085.18|12965.18|13083.91|12963.91|9
1627111020000|2021-07-24 07:17:00|13083.82|12963.82|13084.14|12964.14|13084.28|12964.28|13083.82|12963.82|9
1627111030000|2021-07-24 07:17:10|13084.08|12964.08|13084.5|12964.5|13084.53|12964.53|13084.08|12964.08|9
1627111040000|2021-07-24 07:17:20|13084.64|12964.64|13083.59|12963.59|13084.68|12964.68|13083.58|12963.58|8
1627111050000|2021-07-24 07:17:30|13083.67|12963.67|13085.23|12965.23|13085.23|12965.23|13083.24|12963.24|7
1627111060000|2021-07-24 07:17:40|13085.22|12965.22|13085.51|12965.51|13085.55|12965.55|13085.22|12965.22|8
1627111070000|2021-07-24 07:17:50|13085.57|12965.57|13085.27|12965.27|13085.8|12965.8|13085.23|12965.23|10
1627111080000|2021-07-24 07:18:00|13085.24|12965.24|13084.78|12964.78|13085.24|12965.24|13084.62|12964.62|6
1627111090000|2021-07-24 07:18:10|13084.74|12964.74|13083.62|12963.62|13085.36|12965.36|13083.62|12963.62|10
1627111100000|2021-07-24 07:18:20|13083.37|12963.37|13081.92|12961.92|13083.37|12963.37|13081.92|12961.92|9
1627111110000|2021-07-24 07:18:30|13081.84|12961.84|13079.68|12959.68|13081.84|12961.84|13079.68|12959.68|10
1627111120000|2021-07-24 07:18:40|13079.35|12959.35|13074.39|12954.39|13079.35|12959.35|13074.39|12954.39|10
1627111130000|2021-07-24 07:18:50|13074.01|12954.01|13072.15|12952.15|13074.16|12954.16|13072.15|12952.15|10
1627111140000|2021-07-24 07:19:00|13071.83|12951.83|13070.06|12950.06|13071.83|12951.83|13070.06|12950.06|10
1627111150000|2021-07-24 07:19:10|13069.78|12949.78|13069.83|12949.83|13069.83|12949.83|13068.92|12948.92|10
1627111160000|2021-07-24 07:19:20|13070.48|12950.48|13070.07|12950.07|13071.09|12951.09|13070.07|12950.07|10
1627111170000|2021-07-24 07:19:30|13068.2|12948.2|13066.97|12946.97|13068.2|12948.2|13066.87|12946.87|10
1627111180000|2021-07-24 07:19:40|13066.93|12946.93|13067.35|12947.35|13067.84|12947.84|13066.92|12946.92|8
1627111190000|2021-07-24 07:19:50|13067.28|12947.28|13065.97|12945.97|13067.28|12947.28|13065.97|12945.97|9
1627111200000|2021-07-24 07:20:00|13065.98|12945.98|13065.52|12945.52|13065.98|12945.98|13064.36|12944.36|10
1627111210000|2021-07-24 07:20:10|13065.59|12945.59|13066.82|12946.82|13066.82|12946.82|13065.59|12945.59|7
1627111220000|2021-07-24 07:20:20|13066.86|12946.86|13067.06|12947.06|13067.1|12947.1|13066.83|12946.83|7
1627111230000|2021-07-24 07:20:30|13067.2|12947.2|13066.92|12946.92|13067.24|12947.24|13066.85|12946.85|9
1627111240000|2021-07-24 07:20:40|13066.93|12946.93|13064.8|12944.8|13066.94|12946.94|13064.8|12944.8|9
1627111250000|2021-07-24 07:20:50|13064.85|12944.85|13064.85|12944.85|13065.12|12945.12|13064.76|12944.76|10
1627111260000|2021-07-24 07:21:00|13064.55|12944.55|13064.59|12944.59|13064.99|12944.99|13064.46|12944.46|9
1627111270000|2021-07-24 07:21:10|13064.54|12944.54|13066.07|12946.07|13066.07|12946.07|13064.54|12944.54|9
1627111280000|2021-07-24 07:21:20|13066.13|12946.13|13066.53|12946.53|13066.96|12946.96|13066.13|12946.13|9
1627111290000|2021-07-24 07:21:30|13066.41|12946.41|13066.88|12946.88|13067.23|12947.23|13066.39|12946.39|10
1627111300000|2021-07-24 07:21:40|13066.99|12946.99|13065.8|12945.8|13066.99|12946.99|13065.64|12945.64|9
1627111310000|2021-07-24 07:21:50|13065.84|12945.84|13065.53|12945.53|13065.92|12945.92|13065.21|12945.21|7
1627111320000|2021-07-24 07:22:00|13065.05|12945.05|13063.93|12943.93|13065.05|12945.05|13063.67|12943.67|10
1627111330000|2021-07-24 07:22:10|13064.18|12944.18|13064.17|12944.17|13064.34|12944.34|13064.17|12944.17|8
1627111340000|2021-07-24 07:22:20|13064.11|12944.11|13063.16|12943.16|13064.37|12944.37|13063.16|12943.16|10
1627111350000|2021-07-24 07:22:30|13063.04|12943.04|13062.11|12942.11|13064.15|12944.15|13061.79|12941.79|10
1627111360000|2021-07-24 07:22:40|13062.06|12942.06|13062.07|12942.07|13062.08|12942.08|13061.97|12941.97|6
1627111370000|2021-07-24 07:22:50|13062.09|12942.09|13061.8|12941.8|13062.35|12942.35|13061.8|12941.8|9
1627111380000|2021-07-24 07:23:00|13061.45|12941.45|13057.53|12937.53|13061.57|12941.57|13057.53|12937.53|9
1627111390000|2021-07-24 07:23:10|13057.03|12937.03|13056.27|12936.27|13057.03|12937.03|13056.27|12936.27|9
1627111400000|2021-07-24 07:23:20|13056.25|12936.25|13055.69|12935.69|13056.35|12936.35|13054.85|12934.85|9
1627111410000|2021-07-24 07:23:30|13055.68|12935.68|13055.94|12935.94|13056.73|12936.73|13055.68|12935.68|9
1627111420000|2021-07-24 07:23:40|13056.96|12936.96|13056.19|12936.19|13056.96|12936.96|13056.09|12936.09|7
1627111430000|2021-07-24 07:23:50|13056.17|12936.17|13055.64|12935.64|13056.17|12936.17|13055.64|12935.64|9
1627111440000|2021-07-24 07:24:00|13055.65|12935.65|13055.99|12935.99|13056.04|12936.04|13055.56|12935.56|9
1627111450000|2021-07-24 07:24:10|13056.14|12936.14|13056.83|12936.83|13056.83|12936.83|13056.09|12936.09|9
1627111460000|2021-07-24 07:24:20|13056.76|12936.76|13056.39|12936.39|13057.17|12937.17|13056.18|12936.18|9
1627111470000|2021-07-24 07:24:30|13056.38|12936.38|13057.39|12937.39|13057.39|12937.39|13056.28|12936.28|10
1627111480000|2021-07-24 07:24:40|13058.37|12938.37|13059.69|12939.69|13059.69|12939.69|13058.37|12938.37|9
1627111490000|2021-07-24 07:24:50|13058.88|12938.88|13058.24|12938.24|13059.15|12939.15|13058.24|12938.24|9
1627111500000|2021-07-24 07:25:00|13058.32|12938.32|13059.29|12939.29|13059.59|12939.59|13058.32|12938.32|10
1627111510000|2021-07-24 07:25:10|13059.42|12939.42|13060.7|12940.7|13061.03|12941.03|13059.14|12939.14|10
1627111520000|2021-07-24 07:25:20|13060.84|12940.84|13059.57|12939.57|13060.9|12940.9|13059.57|12939.57|8
1627111530000|2021-07-24 07:25:30|13059.53|12939.53|13059.47|12939.47|13059.62|12939.62|13059.43|12939.43|10
1627111540000|2021-07-24 07:25:40|13059.29|12939.29|13060.01|12940.01|13060.01|12940.01|13059.29|12939.29|9
1627111550000|2021-07-24 07:25:50|13060.77|12940.77|13061.8|12941.8|13061.8|12941.8|13060.77|12940.77|10
1627111560000|2021-07-24 07:26:00|13061.84|12941.84|13064.55|12944.55|13064.55|12944.55|13061.84|12941.84|8
1627111570000|2021-07-24 07:26:10|13064.81|12944.81|13066.72|12946.72|13067.18|12947.18|13064.81|12944.81|10
1627111580000|2021-07-24 07:26:20|13066.58|12946.58|13065.21|12945.21|13066.88|12946.88|13065.21|12945.21|9
1627111590000|2021-07-24 07:26:30|13064.88|12944.88|13064.56|12944.56|13064.9|12944.9|13064.33|12944.33|9
1627111600000|2021-07-24 07:26:40|13064.82|12944.82|13065.07|12945.07|13065.46|12945.46|13064.34|12944.34|10
1627111610000|2021-07-24 07:26:50|13064.89|12944.89|13061.97|12941.97|13064.89|12944.89|13061.97|12941.97|9
1627111620000|2021-07-24 07:27:00|13061.77|12941.77|13059.92|12939.92|13061.77|12941.77|13059.92|12939.92|10
1627111630000|2021-07-24 07:27:10|13059.73|12939.73|13057.45|12937.45|13059.73|12939.73|13057.12|12937.12|9
1627111640000|2021-07-24 07:27:20|13057.47|12937.47|13058.71|12938.71|13058.71|12938.71|13057.42|12937.42|6
1627111650000|2021-07-24 07:27:30|13058.42|12938.42|13057.34|12937.34|13058.53|12938.53|13057.34|12937.34|7
1627111660000|2021-07-24 07:27:40|13057.25|12937.25|13057.02|12937.02|13057.25|12937.25|13057.02|12937.02|9
1627111670000|2021-07-24 07:27:50|13056.98|12936.98|13056.57|12936.57|13057.16|12937.16|13056.54|12936.54|6
1627111680000|2021-07-24 07:28:00|13055.47|12935.47|13056.88|12936.88|13056.88|12936.88|13055.47|12935.47|9
1627111690000|2021-07-24 07:28:10|13058.02|12938.02|13057.46|12937.46|13058.3|12938.3|13057.15|12937.15|9
1627111700000|2021-07-24 07:28:20|13057.51|12937.51|13056.72|12936.72|13057.58|12937.58|13056.72|12936.72|8
1627111710000|2021-07-24 07:28:30|13056.73|12936.73|13056.53|12936.53|13056.73|12936.73|13056.46|12936.46|7
1627111720000|2021-07-24 07:28:40|13056.54|12936.54|13056.86|12936.86|13056.95|12936.95|13056.54|12936.54|8
1627111730000|2021-07-24 07:28:50|13057.08|12937.08|13057.96|12937.96|13057.96|12937.96|13057.08|12937.08|9
1627111740000|2021-07-24 07:29:00|13059|12939|13058.65|12938.65|13059|12939|13058.18|12938.18|9
1627111750000|2021-07-24 07:29:10|13058.5|12938.5|13058.44|12938.44|13058.56|12938.56|13058.31|12938.31|8
1627111760000|2021-07-24 07:29:20|13058.46|12938.46|13058.14|12938.14|13058.62|12938.62|13058.14|12938.14|10
1627111770000|2021-07-24 07:29:30|13057.94|12937.94|13059.18|12939.18|13059.18|12939.18|13057.94|12937.94|9
1627111780000|2021-07-24 07:29:40|13059.19|12939.19|13059.13|12939.13|13059.95|12939.95|13059.03|12939.03|10
1627111790000|2021-07-24 07:29:50|13059.86|12939.86|13062.27|12942.27|13062.27|12942.27|13059.86|12939.86|10
1627111800000|2021-07-24 07:30:00|13062.55|12942.55|13064.3|12944.3|13064.34|12944.34|13062.55|12942.55|8
1627111810000|2021-07-24 07:30:10|13064.77|12944.77|13065.49|12945.49|13065.84|12945.84|13064.67|12944.67|10
1627111820000|2021-07-24 07:30:20|13065.89|12945.89|13068.97|12948.97|13068.97|12948.97|13065.89|12945.89|10
1627111830000|2021-07-24 07:30:30|13069.63|12949.63|13068.89|12948.89|13071.13|12951.13|13068.89|12948.89|9
1627111840000|2021-07-24 07:30:40|13069.14|12949.14|13069.31|12949.31|13070.52|12950.52|13069.14|12949.14|10
1627111850000|2021-07-24 07:30:50|13069.21|12949.21|13067.55|12947.55|13069.21|12949.21|13067.55|12947.55|8
1627111860000|2021-07-24 07:31:00|13066.98|12946.98|13064.17|12944.17|13066.98|12946.98|13064.17|12944.17|10
1627111870000|2021-07-24 07:31:10|13063.96|12943.96|13060.73|12940.73|13063.96|12943.96|13060.73|12940.73|10
1627111880000|2021-07-24 07:31:20|13060.06|12940.06|13057.85|12937.85|13060.06|12940.06|13057.59|12937.59|10
1627111890000|2021-07-24 07:31:30|13057.54|12937.54|13058.54|12938.54|13058.54|12938.54|13057.32|12937.32|8
1627111900000|2021-07-24 07:31:40|13058.25|12938.25|13058.02|12938.02|13058.37|12938.37|13058.01|12938.01|8
1627111910000|2021-07-24 07:31:50|13057.79|12937.79|13057.53|12937.53|13057.79|12937.79|13057.38|12937.38|9
1627111920000|2021-07-24 07:32:00|13057.86|12937.86|13057.45|12937.45|13057.86|12937.86|13056.98|12936.98|8
1627111930000|2021-07-24 07:32:10|13057.43|12937.43|13057.75|12937.75|13057.75|12937.75|13057.21|12937.21|8
1627111940000|2021-07-24 07:32:20|13058.21|12938.21|13058.69|12938.69|13059.19|12939.19|13058.21|12938.21|10
1627111950000|2021-07-24 07:32:30|13058.58|12938.58|13052.54|12932.54|13058.58|12938.58|13052.54|12932.54|10
1627111960000|2021-07-24 07:32:40|13052.33|12932.33|13049.51|12929.51|13052.33|12932.33|13049.51|12929.51|9
1627111970000|2021-07-24 07:32:50|13049.41|12929.41|13043.86|12923.86|13049.41|12929.41|13043.86|12923.86|10
1627111980000|2021-07-24 07:33:00|13042.66|12922.66|13040.79|12920.79|13042.66|12922.66|13040.79|12920.79|10
1627111990000|2021-07-24 07:33:10|13040.6|12920.6|13038.21|12918.21|13040.6|12920.6|13038.18|12918.18|10
1627112000000|2021-07-24 07:33:20|13038.19|12918.19|13037.94|12917.94|13038.19|12918.19|13037.56|12917.56|10
1627112010000|2021-07-24 07:33:30|13037.86|12917.86|13036.34|12916.34|13038.06|12918.06|13036.34|12916.34|10
1627112020000|2021-07-24 07:33:40|13036.21|12916.21|13035.95|12915.95|13036.35|12916.35|13035.95|12915.95|9
1627112030000|2021-07-24 07:33:50|13036.13|12916.13|13036.62|12916.62|13036.81|12916.81|13036.13|12916.13|7
1627112040000|2021-07-24 07:34:00|13037.54|12917.54|13035.46|12915.46|13037.54|12917.54|13035.46|12915.46|8
1627112050000|2021-07-24 07:34:10|13036.08|12916.08|13034.04|12914.04|13036.08|12916.08|13034.01|12914.01|10
1627112060000|2021-07-24 07:34:20|13034.03|12914.03|13034.75|12914.75|13035.1|12915.1|13033.96|12913.96|10
1627112070000|2021-07-24 07:34:30|13034.66|12914.66|13032.25|12912.25|13034.66|12914.66|13032.25|12912.25|9
1627112080000|2021-07-24 07:34:40|13032.28|12912.28|13033|12913|13033.42|12913.42|13032.14|12912.14|10
1627112090000|2021-07-24 07:34:50|13033.14|12913.14|13033.06|12913.06|13034.14|12914.14|13033.04|12913.04|9
1627112100000|2021-07-24 07:35:00|13032.9|12912.9|13034.01|12914.01|13034.01|12914.01|13032.43|12912.43|10
1627112110000|2021-07-24 07:35:10|13034.98|12914.98|13033.45|12913.45|13035.24|12915.24|13032.92|12912.92|10
1627112120000|2021-07-24 07:35:20|13033.57|12913.57|13032.14|12912.14|13033.57|12913.57|13032.14|12912.14|10
1627112130000|2021-07-24 07:35:30|13032.25|12912.25|13030.44|12910.44|13032.25|12912.25|13030.44|12910.44|10
1627112140000|2021-07-24 07:35:40|13031.64|12911.64|13030.1|12910.1|13031.64|12911.64|13030.1|12910.1|8
1627112150000|2021-07-24 07:35:50|13030.11|12910.11|13031.12|12911.12|13031.12|12911.12|13029.9|12909.9|10
1627112160000|2021-07-24 07:36:00|13030.24|12910.24|13029.97|12909.97|13030.46|12910.46|13029.68|12909.68|10
1627112170000|2021-07-24 07:36:10|13029.88|12909.88|13030.44|12910.44|13030.44|12910.44|13029.55|12909.55|8
1627112180000|2021-07-24 07:36:20|13030.32|12910.32|13030.96|12910.96|13031.61|12911.61|13030.32|12910.32|10
1627112190000|2021-07-24 07:36:30|13030.99|12910.99|13031.29|12911.29|13031.55|12911.55|13030.99|12910.99|8
1627112200000|2021-07-24 07:36:40|13031.72|12911.72|13033.81|12913.81|13033.81|12913.81|13031.72|12911.72|9
1627112210000|2021-07-24 07:36:50|13033.7|12913.7|13032.64|12912.64|13034.39|12914.39|13032.64|12912.64|10
1627112220000|2021-07-24 07:37:00|13031.5|12911.5|13030.1|12910.1|13032.27|12912.27|13030.1|12910.1|9
1627112230000|2021-07-24 07:37:10|13030.01|12910.01|13027.81|12907.81|13030.01|12910.01|13027.81|12907.81|9
1627112240000|2021-07-24 07:37:20|13027.89|12907.89|13027.44|12907.44|13028.15|12908.15|13027.44|12907.44|10
1627112250000|2021-07-24 07:37:30|13027.24|12907.24|13028.39|12908.39|13028.59|12908.59|13027.24|12907.24|9
1627112260000|2021-07-24 07:37:40|13028.36|12908.36|13027.56|12907.56|13028.36|12908.36|13027.03|12907.03|8
1627112270000|2021-07-24 07:37:50|13027.6|12907.6|13028.35|12908.35|13028.39|12908.39|13027.59|12907.59|9
1627112280000|2021-07-24 07:38:00|13028.37|12908.37|13031.19|12911.19|13031.19|12911.19|13028.37|12908.37|9
1627112290000|2021-07-24 07:38:10|13031.5|12911.5|13030.98|12910.98|13032.08|12912.08|13030.8|12910.8|9
1627112300000|2021-07-24 07:38:20|13031.26|12911.26|13033.68|12913.68|13033.68|12913.68|13031.26|12911.26|9
1627112310000|2021-07-24 07:38:30|13033.73|12913.73|13033.69|12913.69|13033.79|12913.79|13032.57|12912.57|9
1627112320000|2021-07-24 07:38:40|13033.86|12913.86|13037.89|12917.89|13037.89|12917.89|13033.86|12913.86|9
1627112330000|2021-07-24 07:38:50|13037.79|12917.79|13034.66|12914.66|13037.79|12917.79|13034.66|12914.66|10
1627112340000|2021-07-24 07:39:00|13034.79|12914.79|13035.88|12915.88|13035.9|12915.9|13034.79|12914.79|10
1627112350000|2021-07-24 07:39:10|13036.13|12916.13|13038.26|12918.26|13038.29|12918.29|13036.13|12916.13|9
1627112360000|2021-07-24 07:39:20|13038.29|12918.29|13038.34|12918.34|13038.43|12918.43|13038.06|12918.06|8
1627112370000|2021-07-24 07:39:30|13038.57|12918.57|13037.6|12917.6|13038.57|12918.57|13037.6|12917.6|10
1627112380000|2021-07-24 07:39:40|13037.95|12917.95|13037.93|12917.93|13038.06|12918.06|13037.92|12917.92|10
1627112390000|2021-07-24 07:39:50|13037.92|12917.92|13037.7|12917.7|13037.92|12917.92|13037.55|12917.55|10
1627112400000|2021-07-24 07:40:00|13037.64|12917.64|13038.9|12918.9|13038.9|12918.9|13037.13|12917.13|9
1627112410000|2021-07-24 07:40:10|13040.17|12920.17|13040.47|12920.47|13040.83|12920.83|13040.15|12920.15|10
1627112420000|2021-07-24 07:40:20|13040.69|12920.69|13041.21|12921.21|13041.21|12921.21|13040.47|12920.47|7
1627112430000|2021-07-24 07:40:30|13041.33|12921.33|13043.13|12923.13|13043.16|12923.16|13041.33|12921.33|10
1627112440000|2021-07-24 07:40:40|13042.96|12922.96|13044.34|12924.34|13044.34|12924.34|13042.96|12922.96|10
1627112450000|2021-07-24 07:40:50|13044.15|12924.15|13044.62|12924.62|13044.62|12924.62|13043.95|12923.95|8
1627112460000|2021-07-24 07:41:00|13044.69|12924.69|13046.62|12926.62|13046.62|12926.62|13044.44|12924.44|9
1627112470000|2021-07-24 07:41:10|13046.86|12926.86|13044.4|12924.4|13047.03|12927.03|13044.4|12924.4|10
1627112480000|2021-07-24 07:41:20|13044.55|12924.55|13044.74|12924.74|13045.33|12925.33|13044.24|12924.24|10
1627112490000|2021-07-24 07:41:30|13044.85|12924.85|13044.72|12924.72|13045.04|12925.04|13044.72|12924.72|7
1627112500000|2021-07-24 07:41:40|13044.57|12924.57|13044.73|12924.73|13044.73|12924.73|13044.45|12924.45|9
1627112510000|2021-07-24 07:41:50|13045.75|12925.75|13046.01|12926.01|13046.27|12926.27|13045.75|12925.75|8
1627112520000|2021-07-24 07:42:00|13045.97|12925.97|13046.02|12926.02|13046.02|12926.02|13044.87|12924.87|9
1627112530000|2021-07-24 07:42:10|13045.95|12925.95|13044.2|12924.2|13045.95|12925.95|13044.2|12924.2|9
1627112540000|2021-07-24 07:42:20|13044.19|12924.19|13045.3|12925.3|13045.3|12925.3|13044.19|12924.19|6
1627112550000|2021-07-24 07:42:30|13045.28|12925.28|13045.42|12925.42|13045.42|12925.42|13044.92|12924.92|8
1627112560000|2021-07-24 07:42:40|13045.78|12925.78|13045.51|12925.51|13045.78|12925.78|13045.1|12925.1|10
1627112570000|2021-07-24 07:42:50|13045.39|12925.39|13046.82|12926.82|13046.82|12926.82|13045.39|12925.39|9
1627112580000|2021-07-24 07:43:00|13046.91|12926.91|13045.63|12925.63|13046.91|12926.91|13045.63|12925.63|9
1627112590000|2021-07-24 07:43:10|13045.61|12925.61|13043.45|12923.45|13045.61|12925.61|13043.45|12923.45|9
1627112600000|2021-07-24 07:43:20|13043.22|12923.22|13042.28|12922.28|13043.25|12923.25|13041.59|12921.59|10
1627112610000|2021-07-24 07:43:30|13042.54|12922.54|13041.89|12921.89|13042.58|12922.58|13041.89|12921.89|9
1627112620000|2021-07-24 07:43:40|13042.06|12922.06|13038.21|12918.21|13042.06|12922.06|13038.21|12918.21|10
1627112630000|2021-07-24 07:43:50|13038.2|12918.2|13036.69|12916.69|13038.2|12918.2|13036.69|12916.69|8
1627112640000|2021-07-24 07:44:00|13036.68|12916.68|13036.23|12916.23|13036.68|12916.68|13035.5|12915.5|9
1627112650000|2021-07-24 07:44:10|13036.15|12916.15|13037.73|12917.73|13037.82|12917.82|13036.15|12916.15|10
1627112660000|2021-07-24 07:44:20|13037.7|12917.7|13037.32|12917.32|13038.06|12918.06|13037.32|12917.32|10
1627112670000|2021-07-24 07:44:30|13036.43|12916.43|13036.55|12916.55|13036.95|12916.95|13035.89|12915.89|10
1627112680000|2021-07-24 07:44:40|13036.62|12916.62|13036.35|12916.35|13036.87|12916.87|13036.35|12916.35|9
1627112690000|2021-07-24 07:44:50|13036.44|12916.44|13036.08|12916.08|13036.5|12916.5|13036.08|12916.08|8
1627112700000|2021-07-24 07:45:00|13036.06|12916.06|13036.26|12916.26|13036.58|12916.58|13036.06|12916.06|9
1627112710000|2021-07-24 07:45:10|13036.07|12916.07|13034.68|12914.68|13036.07|12916.07|13034.68|12914.68|9
1627112720000|2021-07-24 07:45:20|13034.82|12914.82|13035.95|12915.95|13035.95|12915.95|13034.73|12914.73|10
1627112730000|2021-07-24 07:45:30|13035.92|12915.92|13036.77|12916.77|13036.77|12916.77|13035.92|12915.92|8
1627112740000|2021-07-24 07:45:40|13037.98|12917.98|13039.97|12919.97|13039.97|12919.97|13037.93|12917.93|8
1627112750000|2021-07-24 07:45:50|13040.19|12920.19|13042.01|12922.01|13042.22|12922.22|13040.19|12920.19|10
1627112760000|2021-07-24 07:46:00|13042.62|12922.62|13042.07|12922.07|13043.91|12923.91|13042.07|12922.07|9
1627112770000|2021-07-24 07:46:10|13042.22|12922.22|13041.79|12921.79|13042.22|12922.22|13041.76|12921.76|9
1627112780000|2021-07-24 07:46:20|13041.52|12921.52|13042.46|12922.46|13042.46|12922.46|13041.21|12921.21|7
1627112790000|2021-07-24 07:46:30|13042.51|12922.51|13043.07|12923.07|13043.07|12923.07|13041.66|12921.66|10
1627112800000|2021-07-24 07:46:40|13043.22|12923.22|13044.72|12924.72|13044.92|12924.92|13043.22|12923.22|9
1627112810000|2021-07-24 07:46:50|13045.13|12925.13|13045.8|12925.8|13045.93|12925.93|13045.13|12925.13|9
1627112820000|2021-07-24 07:47:00|13045.76|12925.76|13045.43|12925.43|13045.84|12925.84|13044.87|12924.87|8
1627112830000|2021-07-24 07:47:10|13045.83|12925.83|13047.88|12927.88|13048.81|12928.81|13045.83|12925.83|10
1627112840000|2021-07-24 07:47:20|13047.81|12927.81|13048.85|12928.85|13048.85|12928.85|13047.81|12927.81|10
1627112850000|2021-07-24 07:47:30|13048.93|12928.93|13048.97|12928.97|13048.97|12928.97|13048.41|12928.41|10
1627112860000|2021-07-24 07:47:40|13049.27|12929.27|13051.48|12931.48|13051.48|12931.48|13049.27|12929.27|10
1627112870000|2021-07-24 07:47:50|13051.65|12931.65|13051.71|12931.71|13052.04|12932.04|13050.91|12930.91|10
1627112880000|2021-07-24 07:48:00|13051.91|12931.91|13053.07|12933.07|13053.07|12933.07|13051.91|12931.91|10
1627112890000|2021-07-24 07:48:10|13053.27|12933.27|13053.79|12933.79|13053.79|12933.79|13052.43|12932.43|9
1627112900000|2021-07-24 07:48:20|13053.78|12933.78|13051.09|12931.09|13053.78|12933.78|13051.06|12931.06|9
1627112910000|2021-07-24 07:48:30|13051.08|12931.08|13052.13|12932.13|13052.13|12932.13|13051.08|12931.08|9
1627112920000|2021-07-24 07:48:40|13052.45|12932.45|13052.2|12932.2|13052.89|12932.89|13052.13|12932.13|10
1627112930000|2021-07-24 07:48:50|13052.44|12932.44|13053.3|12933.3|13053.3|12933.3|13052.44|12932.44|9
1627112940000|2021-07-24 07:49:00|13053.27|12933.27|13054.52|12934.52|13054.52|12934.52|13053.27|12933.27|10
1627112950000|2021-07-24 07:49:10|13054.47|12934.47|13053.41|12933.41|13054.48|12934.48|13053.41|12933.41|6
1627112960000|2021-07-24 07:49:20|13053.36|12933.36|13053.39|12933.39|13053.39|12933.39|13053.12|12933.12|9
1627112970000|2021-07-24 07:49:30|13053.67|12933.67|13055.61|12935.61|13055.61|12935.61|13053.67|12933.67|9
1627112980000|2021-07-24 07:49:40|13055.85|12935.85|13056.47|12936.47|13056.47|12936.47|13055.85|12935.85|10
1627112990000|2021-07-24 07:49:50|13056.62|12936.62|13057.57|12937.57|13057.57|12937.57|13056.48|12936.48|9
1627113000000|2021-07-24 07:50:00|13058.02|12938.02|13059.64|12939.64|13059.64|12939.64|13058.02|12938.02|10
1627113010000|2021-07-24 07:50:10|13059.49|12939.49|13059.99|12939.99|13060.24|12940.24|13059.04|12939.04|10
1627113020000|2021-07-24 07:50:20|13059.85|12939.85|13059.1|12939.1|13059.85|12939.85|13058.96|12938.96|9
1627113030000|2021-07-24 07:50:30|13058.9|12938.9|13058.74|12938.74|13058.9|12938.9|13058.64|12938.64|7
1627113040000|2021-07-24 07:50:40|13058.76|12938.76|13058.56|12938.56|13058.76|12938.76|13058.56|12938.56|7
1627113050000|2021-07-24 07:50:50|13058.42|12938.42|13058.28|12938.28|13058.7|12938.7|13058.28|12938.28|8
1627113060000|2021-07-24 07:51:00|13058.27|12938.27|13058.6|12938.6|13058.6|12938.6|13058.27|12938.27|5
1627113070000|2021-07-24 07:51:10|13059.54|12939.54|13058.66|12938.66|13059.57|12939.57|13058.62|12938.62|8
1627113080000|2021-07-24 07:51:20|13058.67|12938.67|13059.51|12939.51|13059.68|12939.68|13058.67|12938.67|9
1627113090000|2021-07-24 07:51:30|13059.57|12939.57|13059.97|12939.97|13059.97|12939.97|13059.44|12939.44|10
1627113100000|2021-07-24 07:51:40|13060.02|12940.02|13060.58|12940.58|13061.31|12941.31|13060.02|12940.02|8
1627113110000|2021-07-24 07:51:50|13060.52|12940.52|13061.26|12941.26|13061.26|12941.26|13060.52|12940.52|8
1627113120000|2021-07-24 07:52:00|13061.35|12941.35|13061.24|12941.24|13061.75|12941.75|13061.24|12941.24|9
1627113130000|2021-07-24 07:52:10|13061.17|12941.17|13060.29|12940.29|13061.42|12941.42|13060.29|12940.29|9
1627113140000|2021-07-24 07:52:20|13060.57|12940.57|13061.35|12941.35|13061.59|12941.59|13060.57|12940.57|6
1627113150000|2021-07-24 07:52:30|13061.25|12941.25|13061.25|12941.25|13061.27|12941.27|13061.16|12941.16|7
1627113160000|2021-07-24 07:52:40|13061.3|12941.3|13060.31|12940.31|13061.44|12941.44|13060.31|12940.31|5
1627113170000|2021-07-24 07:52:50|13060.07|12940.07|13058.58|12938.58|13060.07|12940.07|13058.58|12938.58|8
1627113180000|2021-07-24 07:53:00|13058.22|12938.22|13058.56|12938.56|13058.56|12938.56|13057.54|12937.54|8
1627113190000|2021-07-24 07:53:10|13058.44|12938.44|13055.56|12935.56|13058.44|12938.44|13055.56|12935.56|10
1627113200000|2021-07-24 07:53:20|13055.26|12935.26|13052.98|12932.98|13055.26|12935.26|13052.98|12932.98|9
1627113210000|2021-07-24 07:53:30|13052.47|12932.47|13051.83|12931.83|13052.57|12932.57|13051.83|12931.83|7
1627113220000|2021-07-24 07:53:40|13051.84|12931.84|13051.31|12931.31|13051.89|12931.89|13051.14|12931.14|10
1627113230000|2021-07-24 07:53:50|13050.52|12930.52|13050.19|12930.19|13050.52|12930.52|13050.19|12930.19|7
1627113240000|2021-07-24 07:54:00|13050.21|12930.21|13052.38|12932.38|13052.38|12932.38|13050.21|12930.21|10
1627113250000|2021-07-24 07:54:10|13052.59|12932.59|13054.8|12934.8|13055.58|12935.58|13052.59|12932.59|10
1627113260000|2021-07-24 07:54:20|13055.05|12935.05|13055.84|12935.84|13055.93|12935.93|13055.05|12935.05|8
1627113270000|2021-07-24 07:54:30|13055.8|12935.8|13056.52|12936.52|13056.52|12936.52|13055.8|12935.8|8
1627113280000|2021-07-24 07:54:40|13056.64|12936.64|13057.56|12937.56|13057.56|12937.56|13056.64|12936.64|10
1627113290000|2021-07-24 07:54:50|13057.73|12937.73|13059.74|12939.74|13059.77|12939.77|13057.73|12937.73|9
1627113300000|2021-07-24 07:55:00|13059.67|12939.67|13058.3|12938.3|13059.83|12939.83|13058.3|12938.3|10
1627113310000|2021-07-24 07:55:10|13057.91|12937.91|13057.2|12937.2|13057.91|12937.91|13056.84|12936.84|9
1627113320000|2021-07-24 07:55:20|13056.86|12936.86|13056.57|12936.57|13056.86|12936.86|13056.43|12936.43|7
1627113330000|2021-07-24 07:55:30|13056.59|12936.59|13056.03|12936.03|13056.72|12936.72|13055.74|12935.74|10
1627113340000|2021-07-24 07:55:40|13056.49|12936.49|13058.81|12938.81|13058.84|12938.84|13056.49|12936.49|10
1627113350000|2021-07-24 07:55:50|13058.72|12938.72|13059.3|12939.3|13059.3|12939.3|13058.72|12938.72|6
1627113360000|2021-07-24 07:56:00|13059.36|12939.36|13060.65|12940.65|13060.65|12940.65|13059.36|12939.36|10
1627113370000|2021-07-24 07:56:10|13061.02|12941.02|13063.01|12943.01|13063.01|12943.01|13061.02|12941.02|9
1627113380000|2021-07-24 07:56:20|13063.05|12943.05|13062.38|12942.38|13063.29|12943.29|13062|12942|9
1627113390000|2021-07-24 07:56:30|13062.36|12942.36|13062.81|12942.81|13062.81|12942.81|13062.28|12942.28|9
1627113400000|2021-07-24 07:56:40|13062.67|12942.67|13061.36|12941.36|13062.96|12942.96|13061.36|12941.36|8
1627113410000|2021-07-24 07:56:50|13061.1|12941.1|13061.97|12941.97|13062.04|12942.04|13060.74|12940.74|10
1627113420000|2021-07-24 07:57:00|13061.98|12941.98|13061.07|12941.07|13061.98|12941.98|13060.81|12940.81|10
1627113430000|2021-07-24 07:57:10|13061.28|12941.28|13060.3|12940.3|13061.3|12941.3|13060.1|12940.1|10
1627113440000|2021-07-24 07:57:20|13060.2|12940.2|13061.27|12941.27|13061.27|12941.27|13059.98|12939.98|9
1627113450000|2021-07-24 07:57:30|13061.17|12941.17|13061.3|12941.3|13061.35|12941.35|13060.83|12940.83|9
1627113460000|2021-07-24 07:57:40|13061.71|12941.71|13060.84|12940.84|13061.71|12941.71|13060.58|12940.58|6
1627113470000|2021-07-24 07:57:50|13060.78|12940.78|13061.3|12941.3|13061.3|12941.3|13060.78|12940.78|8
1627113480000|2021-07-24 07:58:00|13061.33|12941.33|13063.19|12943.19|13063.19|12943.19|13061.25|12941.25|10
1627113490000|2021-07-24 07:58:10|13063.32|12943.32|13063.25|12943.25|13063.41|12943.41|13062.59|12942.59|9
1627113500000|2021-07-24 07:58:20|13063.34|12943.34|13064.34|12944.34|13064.43|12944.43|13063.34|12943.34|10
1627113510000|2021-07-24 07:58:30|13064.31|12944.31|13063.95|12943.95|13064.33|12944.33|13063.95|12943.95|8
1627113520000|2021-07-24 07:58:40|13063.96|12943.96|13064.05|12944.05|13064.34|12944.34|13063.96|12943.96|9
1627113530000|2021-07-24 07:58:50|13064.02|12944.02|13063.46|12943.46|13064.02|12944.02|13063.46|12943.46|8
1627113540000|2021-07-24 07:59:00|13063.55|12943.55|13062.33|12942.33|13063.55|12943.55|13062.22|12942.22|10
1627113550000|2021-07-24 07:59:10|13062.3|12942.3|13062.67|12942.67|13063.12|12943.12|13062.3|12942.3|8
1627113560000|2021-07-24 07:59:20|13062.58|12942.58|13061.54|12941.54|13062.58|12942.58|13061.54|12941.54|7
1627113570000|2021-07-24 07:59:30|13061.47|12941.47|13061.11|12941.11|13061.47|12941.47|13060.96|12940.96|8
1627113580000|2021-07-24 07:59:40|13061.14|12941.14|13060.76|12940.76|13061.14|12941.14|13060.76|12940.76|8
1627113590000|2021-07-24 07:59:50|13060.78|12940.78|13059.95|12939.95|13060.88|12940.88|13059.73|12939.73|10
1627113600000|2021-07-24 08:00:00|13059.8|12939.8|13059.15|12939.15|13059.8|12939.8|13059.15|12939.15|9
1627113610000|2021-07-24 08:00:10|13058.19|12938.19|13061.18|12941.18|13061.18|12941.18|13058.19|12938.19|10
1627113620000|2021-07-24 08:00:20|13061.37|12941.37|13060.73|12940.73|13061.37|12941.37|13060.39|12940.39|10
1627113630000|2021-07-24 08:00:30|13060.28|12940.28|13059.52|12939.52|13060.29|12940.29|13059.52|12939.52|10
1627113640000|2021-07-24 08:00:40|13059.53|12939.53|13060.05|12940.05|13060.6|12940.6|13059.31|12939.31|9
1627113650000|2021-07-24 08:00:50|13059.99|12939.99|13059.03|12939.03|13060.04|12940.04|13058.96|12938.96|10
1627113660000|2021-07-24 08:01:00|13059.02|12939.02|13058.68|12938.68|13059.05|12939.05|13058.52|12938.52|10
1627113670000|2021-07-24 08:01:10|13058.63|12938.63|13057.79|12937.79|13058.74|12938.74|13057.79|12937.79|9
1627113680000|2021-07-24 08:01:20|13057.81|12937.81|13061.88|12941.88|13061.88|12941.88|13057.81|12937.81|10
1627113690000|2021-07-24 08:01:30|13062.32|12942.32|13063.33|12943.33|13063.41|12943.41|13062.2|12942.2|10
1627113700000|2021-07-24 08:01:40|13063.6|12943.6|13064.82|12944.82|13064.82|12944.82|13063.6|12943.6|9
1627113710000|2021-07-24 08:01:50|13064.72|12944.72|13067.04|12947.04|13067.04|12947.04|13064.59|12944.59|9
1627113720000|2021-07-24 08:02:00|13067.07|12947.07|13069.88|12949.88|13070.16|12950.16|13067.07|12947.07|10
1627113730000|2021-07-24 08:02:10|13070.77|12950.77|13066.97|12946.97|13070.77|12950.77|13066.97|12946.97|10
1627113740000|2021-07-24 08:02:20|13066.91|12946.91|13069.8|12949.8|13069.8|12949.8|13066.91|12946.91|10
1627113750000|2021-07-24 08:02:30|13069.4|12949.4|13068.28|12948.28|13069.94|12949.94|13068.28|12948.28|10
1627113760000|2021-07-24 08:02:40|13067.96|12947.96|13067.34|12947.34|13067.96|12947.96|13066.86|12946.86|10
1627113770000|2021-07-24 08:02:50|13067.44|12947.44|13060.79|12940.79|13067.44|12947.44|13060.79|12940.79|10
1627113780000|2021-07-24 08:03:00|13059.87|12939.87|13060.25|12940.25|13060.25|12940.25|13059.65|12939.65|10
1627113790000|2021-07-24 08:03:10|13060.26|12940.26|13055.16|12935.16|13060.26|12940.26|13055.16|12935.16|10
1627113800000|2021-07-24 08:03:20|13054.84|12934.84|13047.11|12927.11|13054.84|12934.84|13047.11|12927.11|10
1627113810000|2021-07-24 08:03:30|13046.48|12926.48|13040.01|12920.01|13046.48|12926.48|13040.01|12920.01|10
1627113820000|2021-07-24 08:03:40|13039.85|12919.85|13036.31|12916.31|13039.85|12919.85|13036.31|12916.31|10
1627113830000|2021-07-24 08:03:50|13036.14|12916.14|13029.03|12909.03|13036.14|12916.14|13029.03|12909.03|9
1627113840000|2021-07-24 08:04:00|13028.5|12908.5|13028.47|12908.47|13028.61|12908.61|13027.76|12907.76|10
1627113850000|2021-07-24 08:04:10|13028.23|12908.23|13028.8|12908.8|13028.8|12908.8|13027.9|12907.9|10
1627113860000|2021-07-24 08:04:20|13029.18|12909.18|13029.56|12909.56|13030.45|12910.45|13029.18|12909.18|10
1627113870000|2021-07-24 08:04:30|13029.09|12909.09|13029.25|12909.25|13029.25|12909.25|13028.43|12908.43|10
1627113880000|2021-07-24 08:04:40|13029.77|12909.77|13029.71|12909.71|13030.27|12910.27|13029.67|12909.67|8
1627113890000|2021-07-24 08:04:50|13029.47|12909.47|13029.55|12909.55|13029.87|12909.87|13029.47|12909.47|10
1627113900000|2021-07-24 08:05:00|13029.4|12909.4|13028.36|12908.36|13029.41|12909.41|13028.16|12908.16|10
1627113910000|2021-07-24 08:05:10|13028.83|12908.83|13029.78|12909.78|13029.78|12909.78|13028.62|12908.62|10
1627113920000|2021-07-24 08:05:20|13029.68|12909.68|13033.26|12913.26|13033.26|12913.26|13029.68|12909.68|10
1627113930000|2021-07-24 08:05:30|13033.82|12913.82|13038.13|12918.13|13038.38|12918.38|13033.75|12913.75|10
1627113940000|2021-07-24 08:05:40|13038.37|12918.37|13040.36|12920.36|13040.41|12920.41|13038.37|12918.37|10
1627113950000|2021-07-24 08:05:50|13041.43|12921.43|13043.82|12923.82|13043.82|12923.82|13041.43|12921.43|10
1627113960000|2021-07-24 08:06:00|13043.85|12923.85|13045.63|12925.63|13045.68|12925.68|13043.85|12923.85|8
1627113970000|2021-07-24 08:06:10|13045.62|12925.62|13049.89|12929.89|13049.89|12929.89|13045.62|12925.62|10
1627113980000|2021-07-24 08:06:20|13049.94|12929.94|13046.95|12926.95|13049.94|12929.94|13046.95|12926.95|10
1627113990000|2021-07-24 08:06:30|13046.41|12926.41|13043.42|12923.42|13046.41|12926.41|13043.42|12923.42|8
